"TOA5","AgriMet_Cokeville","CR1000","47264","CR1000.Std.31.02","CPU:CKVY.CR1","49271","Min5"
"TIMESTAMP","RECORD","station","BattV","AirT","AirT_Avg","AirT_Max","AirT_Min","RH","RH_Max","RH_Min","EA","Td_Avg","Td_Max","Td_Min","WindS","WindS_Avg","WindD_Avg","WindD_Std","WindS_Max","SolarW_Avg","Precip_Accum","ETo15","ETr15","Rso15"
"TS","RN","","","","","","","","","","","","","","","","Deg","Deg","","","","","",""
"","","Smp","Smp","Smp","Avg","Max","Min","Smp","Max","Min","Smp","Avg","Max","Min","Smp","WVc","WVc","WVc","Max","Avg","Smp","Smp","Smp","Smp"
"2017-08-05 08:35:00",305,"CKVY",13.47,69.98,68.32,69.98,66.71,36.62,42.52,36.52,0.916,42.05,44.03,40.54,1.378,1.329,21.99,49.55,1.754,482.7285,4.416,0.07195193,0.08044457,0.4662513
"2017-08-05 08:40:00",306,"CKVY",13.47,70.96,70.38,70.96,69.86,38.47,39.43,35.04,0.995,43.29,44.98,41.3,1.29,1.326,264.6,79.42,2.85,497.3163,4.416,0.07195193,0.08044457,0.4662513
"2017-08-05 08:45:00",307,"CKVY",13.46,69.84,70.87,71.45,69.72,36.75,38.47,34.56,0.915,43.02,44.42,41.92,0.88,0.996,206.2,41.78,3.507,512.0928,4.415,0.08248795,0.09223484,0.5056638
"2017-08-05 08:50:00",308,"CKVY",13.46,69.4,69.37,69.84,68.91,37.09,41.27,36.61,0.909,43.37,44.62,42.02,1.274,1.126,255.3,25.59,3.726,526.5186,4.416,0.08248795,0.09223484,0.5056638
"2017-08-05 08:55:00",309,"CKVY",13.46,68.71,68.89,69.46,68.59,41.75,43.87,37.09,1,44.62,45.88,42.04,1.83,1.552,302.7,23.18,3.946,541.0171,4.415,0.08248795,0.09223484,0.5056638
"2017-08-05 09:00:00",310,"CKVY",13.45,68.83,68.8,69.08,68.46,42.57,43.6,41.13,1.024,44.97,45.94,44.1,2.238,2.105,319.9,19.39,4.822,555.7617,4.416,0.0907256,0.101903,0.5441831
"2017-08-05 09:05:00",311,"CKVY",13.45,70.81,69.44,70.81,68.59,39.83,43.94,39.42,1.025,44.74,45.88,43.84,1.876,2.015,290.4,41.42,3.507,570.8602,4.416,0.0907256,0.101903,0.5441831
"2017-08-05 09:10:00",312,"CKVY",13.45,70.92,71.14,71.54,70.67,39.04,43.12,37.7,1.008,45.67,47.54,43.9,1.838,1.854,297.4,31.38,5.48,585.6038,4.416,0.0907256,0.101903,0.5441831
"2017-08-05 09:15:00",313,"CKVY",13.44,72.07,71.49,72.2,70.8,35.84,39.14,34.4,0.963,43.59,45.56,42.46,1.708,1.681,31.11,33.5,4.603,600.1387,4.415,0.1006486,0.1135673,0.582033
"2017-08-05 09:20:00",314,"CKVY",13.45,73.12,72.69,73.18,72.01,35.36,37.76,34.16,0.984,44.22,45.76,42.62,2.522,2.052,22.77,26.15,5.699,614.7405,4.414,0.1006486,0.1135673,0.582033
"2017-08-05 09:25:00",315,"CKVY",13.45,72.74,73.1,73.3,72.62,34.74,36.87,33.51,0.954,43.88,45.24,42.63,3.6,3.062,41.2,13.41,8.11,628.776,4.414,0.1006486,0.1135673,0.582033
"2017-08-05 09:30:00",316,"CKVY",13.44,73.3,73.14,73.36,72.62,35.5,37.69,34.02,0.994,44.23,45.77,43.14,4.721,4.224,21.73,20.17,8.33,642.301,4.416,0.1136422,0.1322298,0.6189721
"2017-08-05 09:35:00",317,"CKVY",13.44,73.98,73.74,74.47,73.17,33.44,38.03,33.44,0.958,44.96,46.83,43.44,5.91,5.285,23.84,16.14,12.06,654.8716,4.416,0.1136422,0.1322298,0.6189721
"2017-08-05 09:40:00",318,"CKVY",13.44,73.11,73.1,73.98,72.8,34.13,36.83,33.3,0.949,44.07,45.11,42.8,6.628,6.315,22.37,14.17,10.96,667.7588,4.415,0.1136422,0.1322298,0.6189721
"2017-08-05 09:45:00",319,"CKVY",13.43,74.22,73.6,74.4,72.8,34.6,38.62,34.13,0.999,44.7,46.41,43.21,7.149,6.932,34.01,16.38,10.08,680.5004,4.416,0.1282687,0.1573126,0.6527419
"2017-08-05 09:50:00",320,"CKVY",13.43,74.5,74.18,74.69,73.78,34.73,36.45,32.68,1.012,44.53,45.85,43.36,7.114,7.25,9.65,11.29,9.86,692.6407,4.416,0.1282687,0.1573126,0.6527419
"2017-08-05 09:55:00",321,"CKVY",13.42,75.42,74.48,75.54,73.7,37.13,37.13,33.09,1.116,45.14,47.47,43.41,6.22,6.652,33.96,19.15,10.3,704.2123,4.415,0.1282687,0.1573126,0.6527419
"2017-08-05 10:00:00",322,"CKVY",13.43,76.53,76.49,77.21,75.48,32.61,37.61,30.14,1.017,45.36,48.48,43.33,5.72,5.917,12.67,20.61,8.33,716.4153,4.416,0.1378846,0.1696745,0.6842614
"2017-08-05 10:05:00",323,"CKVY",13.43,76.03,75.96,76.53,75.66,30.55,32.61,29.8,0.937,43.04,44.96,42.02,5.015,5.304,294.1,39.45,8.99,727.856,4.415,0.1378846,0.1696745,0.6842614
"2017-08-05 10:10:00",324,"CKVY",13.42,76.4,76.27,76.53,75.91,31.1,35.21,28.98,0.966,43.7,46.88,41.61,5.012,5.031,316.5,36.31,7.891,739.1683,4.416,0.1378846,0.1696745,0.6842614
"2017-08-05 10:15:00",325,"CKVY",13.42,77.33,77.12,77.51,76.34,29.18,31.44,24.52,0.934,41.79,44.24,38.27,6.292,5.487,299.8,20.73,16.22,748.3137,4.415,0.1430574,0.1726435,0.7164054
"2017-08-05 10:20:00",326,"CKVY",13.42,78.38,77.54,78.38,76.84,27.81,30.69,25.83,0.922,42.41,44.28,40.1,7.703,7.12,302.8,15.25,14.03,758.8527,4.415,0.1430574,0.1726435,0.7164054
"2017-08-05 10:25:00",327,"CKVY",13.4,78.81,78.19,78.87,77.51,26.72,31.58,23.63,0.898,41.81,45.89,38.36,9.3,8.54,300.9,16.29,16.88,768.7881,4.415,0.1430574,0.1726435,0.7164054
"2017-08-05 10:30:00",328,"CKVY",13.41,77.45,78.2,79.05,77.39,27.33,29.25,21.58,0.879,40.88,43.61,36.24,9.63,9.59,293.1,12.33,19.07,779.4222,4.415,0.1602563,0.2027293,0.7448863
"2017-08-05 10:35:00",329,"CKVY",13.4,77.45,77.56,77.94,77.32,26.51,28.77,23.43,0.852,40.3,42.59,37.31,10.85,10.09,280.6,12.22,20.82,788.8677,4.415,0.1602563,0.2027293,0.7448863
"2017-08-05 10:40:00",330,"CKVY",13.4,77.44,77.72,78,77.31,24.93,28.15,22.26,0.801,39.93,42.44,36.21,11.22,11.04,276.9,10.23,18.41,797.1922,4.415,0.1602563,0.2027293,0.7448863
"2017-08-05 10:45:00",331,"CKVY",13.4,78.41,78.01,78.41,77.37,24.69,28.36,22.6,0.819,39.57,42.94,37.11,11.99,11.67,277.5,14.24,22.14,805.6762,4.415,0.1712396,0.2228359,0.7714933
"2017-08-05 10:50:00",332,"CKVY",13.4,78.53,78.62,79.09,78.11,25.82,27.53,21.78,0.86,40.15,42.8,36.57,11.15,11.64,278.5,13.99,14.69,815.8928,4.415,0.1712396,0.2228359,0.7714933
"2017-08-05 10:55:00",333,"CKVY",13.39,78.65,78.84,79.14,78.46,25.61,29.31,22.26,0.856,39.82,43.98,37.21,11.38,11.23,278.1,13.46,18.41,827.987,4.414,0.1712396,0.2228359,0.7714933
"2017-08-05 11:00:00",334,"CKVY",13.39,79.08,78.75,79.08,78.46,25.54,30.06,22.6,0.866,40.7,44.98,37.39,9.98,10.69,290.9,14.62,17.1,838.5751,4.414,0.1791977,0.2328636,0.7928368
"2017-08-05 11:05:00",335,"CKVY",13.39,78.83,79.42,79.75,78.77,25.48,27.26,21.09,0.857,39.43,42.94,36.36,10.75,10.16,273.1,18.29,19.73,846.9824,4.414,0.1791977,0.2328636,0.7928368
"2017-08-05 11:10:00",336,"CKVY",13.39,78.58,78.88,79.2,78.58,21.43,27.94,20.82,0.715,39.77,42.85,35.52,10.32,10.67,286.2,17.94,19.07,853.1284,4.414,0.1791977,0.2328636,0.7928368
"2017-08-05 11:15:00",337,"CKVY",13.39,79.82,79.3,80.3,78.34,27.19,29.52,20.96,0.945,41.58,45.35,35.28,10.76,10.42,290.2,15.89,18.63,857.2935,4.413,0.1814107,0.2332894,0.8115443
"2017-08-05 11:20:00",338,"CKVY",13.39,79.45,79.83,80.2,79.32,22.05,29.65,21.23,0.757,41.91,45.36,36.52,9.99,10.43,281.6,15.41,19.51,866.0057,4.412,0.1814107,0.2332894,0.8115443
"2017-08-05 11:25:00",339,"CKVY",13.39,78.89,79.49,80.1,78.89,24.11,26.16,21.57,0.813,39.2,42.14,36.52,10.32,10.15,268.5,13.72,19.29,877.2181,4.412,0.1814107,0.2332894,0.8115443
"2017-08-05 11:30:00",340,"CKVY",13.39,79.45,79.56,79.94,78.95,23.08,26.71,21.71,0.792,39.34,42.52,37.12,9.89,10.11,273.1,19.65,15.12,884.4382,4.412,0.1860681,0.2381136,0.8274655
"2017-08-05 11:35:00",341,"CKVY",13.38,80.1,79.89,80.4,79.38,22.53,29.58,22.05,0.789,40.6,45.73,37.64,10.17,10.24,287.7,24.18,24.11,893.7026,4.412,0.1860681,0.2381136,0.8274655
"2017-08-05 11:40:00",342,"CKVY",13.38,79.82,80.3,81.2,79.75,24.58,26.5,21.23,0.854,40.07,43.47,36.97,9.65,9.6,298.6,23.66,16.44,904.392,4.411,0.1860681,0.2381136,0.8274655
"2017-08-05 11:45:00",343,"CKVY",13.38,79.32,79.99,80.6,79.32,24.58,27.73,22.74,0.841,41.3,43.61,38.94,10.06,9.9,293.8,16.49,15.78,910.4906,4.411,0.1858862,0.2370817,0.8395618
"2017-08-05 11:50:00",344,"CKVY",13.38,80.1,79.32,80.1,78.46,1.37,28.01,1.37,0.048,17.19,43.34,-23.18,10.44,10.18,306.4,13.18,18.63,872.3009,4.411,0.1858862,0.2370817,0.8395618
"2017-08-05 11:55:00",345,"CKVY",13.37,78.21,79.37,80.3,78.09,29.65,29.65,1.233,0.977,-16.24,43.98,-25.39,10.75,10.82,302.5,12.35,16.88,846.5453,4.411,0.1858862,0.2370817,0.8395618
"2017-08-05 12:00:00",346,"CKVY",13.38,80.7,79.4,80.7,78.09,26.3,29.93,21.98,0.94,41.91,46.23,37.05,10.66,10.61,286.8,12.32,19.07,794.2091,4.409,0.1852061,0.2432068,0.8641499
"2017-08-05 12:05:00",347,"CKVY",13.38,80.4,80.2,80.8,79.57,23.69,28.83,23.22,0.84,41.89,45.21,39.68,10.09,10.49,304.4,17.32,18.19,845.3965,4.409,0.1852061,0.2432068,0.8641499
"2017-08-05 12:10:00",348,"CKVY",13.38,81.7,80.7,81.7,80,22.05,25.41,21.23,0.814,39.32,41.69,37.55,10.47,10.2,324.2,13.99,21.92,857.2886,4.409,0.1852061,0.2432068,0.8641499
"2017-08-05 12:15:00",349,"CKVY",13.38,80.8,81.2,82.2,80.2,23.69,23.97,20.2,0.85,38.78,40.66,36.7,11.2,10.94,317.4,18.48,22.58,896.2537,4.409,0.191194,0.2456921,0.8562975
"2017-08-05 12:20:00",350,"CKVY",13.38,81,80.9,81.3,80.4,24.65,28.76,22.46,0.892,41.59,45.46,39.29,11.55,11.27,293.6,17.44,19.29,892.8326,4.408,0.191194,0.2456921,0.8562975
"2017-08-05 12:25:00",351,"CKVY",13.38,78.94,80.8,81.8,78.94,24.04,28.83,8.63,0.812,40.13,44.82,14.66,12.19,11.82,314.5,16.93,21.7,908.7704,4.409,0.191194,0.2456921,0.8562975
"2017-08-05 12:30:00",352,"CKVY",13.38,80.2,79.07,80.2,77.9,23.14,27.53,22.67,0.814,40.56,42.84,38.26,11.86,12.15,296.1,15.29,17.1,882.5131,4.409,0.1922611,0.2497091,0.8583722
"2017-08-05 12:35:00",353,"CKVY",13.37,82.3,81,82.6,80.2,24.24,28.21,22.18,0.914,42.24,44.68,38.5,10.77,11.26,279.6,15.1,13.59,889.5769,4.407,0.1922611,0.2497091,0.8583722
"2017-08-05 12:40:00",354,"CKVY",13.38,81.8,80.6,82.3,79.62,24.86,27.59,18.76,0.921,38.53,43.7,33.51,10.46,10.6,313.9,19.04,20.17,850.1368,4.408,0.1922611,0.2497091,0.8583722
"2017-08-05 12:45:00",355,"CKVY",13.37,79.61,80.7,81.9,79.54,23.62,27.59,21.23,0.815,40.77,44.25,36.76,10.91,10.61,308.7,16.29,18.85,894.0013,4.408,0.1839995,0.2387546,0.8585466
"2017-08-05 12:50:00",356,"CKVY",13.37,81.6,79.83,81.6,78.31,21.77,25.33,3.423,0.803,22.64,41.03,-6.006,11.93,11.43,322.2,13.71,17.76,773.1356,4.406,0.1839995,0.2387546,0.8585466
"2017-08-05 12:55:00",357,"CKVY",13.37,79.05,81.1,82.3,78.98,22.32,26.02,19.79,0.756,38.99,42.34,36.73,11.5,11.81,316.5,15.52,19.07,763.355,4.407,0.1839995,0.2387546,0.8585466
"2017-08-05 13:00:00",358,"CKVY",13.37,80.5,79.55,80.8,78.55,24.03,24.1,21.43,0.853,38.13,40.67,36.08,11.13,11.44,309.9,18.24,20.82,632.8035,4.407,0.1672314,0.2254142,0.8618149
"2017-08-05 13:05:00",359,"CKVY",13.36,80.4,80.6,80.9,80.3,24.3,28.82,23.59,0.861,42.55,45.39,40.07,10.36,10.85,291.5,17.47,14.03,729.72,4.407,0.1672314,0.2254142,0.8618149
"2017-08-05 13:10:00",360,"CKVY",13.36,81.7,80.5,81.9,79.78,25.47,26.94,18.62,0.941,40.22,44.15,33.41,9.27,9.74,297.7,15.86,14.03,717.3288,4.407,0.1672314,0.2254142,0.8618149
"2017-08-05 13:15:00",361,"CKVY",13.37,81,80.7,81.8,79.66,22.52,29.1,21.77,0.814,42.22,45.26,38.46,9.23,9.16,298.3,18.14,16.44,789.1404,4.406,0.173076,0.2234635,0.8472233
"2017-08-05 13:20:00",362,"CKVY",13.36,80.9,81.3,82.1,80.8,23.31,27.79,20.13,0.84,40.36,44.98,36.26,9.97,9.26,293.1,24.56,25.87,767.3538,4.407,0.173076,0.2234635,0.8472233
"2017-08-05 13:25:00",363,"CKVY",13.36,80.9,80.9,81.2,80.6,25.23,25.64,21.12,0.908,39.91,42.47,37.52,11.3,10.83,294.7,15.41,20.17,792.6817,4.406,0.173076,0.2234635,0.8472233
"2017-08-05 13:30:00",364,"CKVY",13.36,81.8,81.7,82.2,80.9,24.23,25.67,20.81,0.898,40.23,42.61,38.08,11.5,11.46,244,19.87,20.6,850.8428,4.406,0.1871268,0.2417611,0.8394469
"2017-08-05 13:35:00",365,"CKVY",13.36,82.1,81.9,82.2,81.4,22.86,25.6,17.87,0.856,39.26,43.22,34.22,11.26,11.66,284.8,16.07,19.51,875.2681,4.406,0.1871268,0.2417611,0.8394469
"2017-08-05 13:40:00",366,"CKVY",13.36,81.1,81.4,82.1,81,25.71,27.52,21.09,0.932,40.37,44.84,37.54,9.95,10.56,299.9,17.47,15.12,857.8333,4.405,0.1871268,0.2417611,0.8394469
"2017-08-05 13:45:00",367,"CKVY",13.36,81.2,79.87,81.2,78.79,18,28.34,17.94,0.654,39.28,44.21,33.52,9.17,9.42,305.4,22.38,18.85,733.6408,4.405,0.1677929,0.2214336,0.8271478
"2017-08-05 13:50:00",368,"CKVY",13.36,81.6,81.3,82,80.5,21.7,23.17,17.87,0.798,37.49,40.11,33.47,10.35,9.66,313.1,12.73,20.82,714.4263,4.406,0.1677929,0.2214336,0.8271478
"2017-08-05 13:55:00",369,"CKVY",13.35,81.5,81.9,82.5,81.4,23.99,25.67,19.78,0.881,40.17,43.08,36.99,10.33,10.34,301.6,14.66,14.47,745.7449,4.405,0.1677929,0.2214336,0.8271478
"2017-08-05 14:00:00",370,"CKVY",13.35,81.5,82,82.5,81.4,19.75,24.92,16.6,0.725,37.89,42.35,32.24,9.75,9.97,293.8,16.85,14.03,846.1892,4.405,0.182444,0.2362021,0.8125142
"2017-08-05 14:05:00",371,"CKVY",13.35,81.7,81.6,82.1,81.3,21.15,25.74,19.65,0.783,39.72,43.25,36.16,8.23,8.9,290.2,16.37,16.66,808.6164,4.405,0.182444,0.2362021,0.8125142
"2017-08-05 14:10:00",372,"CKVY",13.35,82,81.3,82.1,80.3,16.98,21.7,16.98,0.633,35.26,38.81,32.9,9,8.43,320.6,18.92,22.36,749.7125,4.404,0.182444,0.2362021,0.8125142
"2017-08-05 14:15:00",373,"CKVY",13.35,81.4,81.7,82.5,81,19.99,24.3,16.77,0.731,37.93,42.12,32.59,10.15,9.72,301.7,19.48,18.63,722.9802,4.405,0.1682179,0.2178795,0.7944688
"2017-08-05 14:20:00",374,"CKVY",13.35,81.3,81.4,82.1,80.9,25.67,26.56,18.55,0.935,38.67,43.65,34.51,10.73,10.81,305.4,16,20.82,767.1418,4.404,0.1682179,0.2178795,0.7944688
"2017-08-05 14:25:00",375,"CKVY",13.35,82.7,82.1,83.1,81.1,25.06,27.38,19.1,0.957,40.8,45.13,36.35,9.79,10.26,302.6,20.25,12.28,817.3958,4.404,0.1682179,0.2178795,0.7944688
"2017-08-05 14:30:00",376,"CKVY",13.34,83.5,83.4,84.1,82.8,17.18,26.01,16.09,0.672,36.62,44.62,33.03,10.08,9.81,258.5,19.69,19.29,853.8036,4.404,0.1871202,0.2426537,0.7712502
"2017-08-05 14:35:00",377,"CKVY",13.34,82.2,82.7,83.6,82.1,22.32,24.23,16.36,0.839,38.97,42.51,33.17,10.43,10.27,298.3,19.26,27.18,856.3177,4.404,0.1871202,0.2426537,0.7712502
"2017-08-05 14:40:00",378,"CKVY",13.33,82.2,82.2,82.7,81.6,19.13,25.5,19.03,0.719,39.42,43.68,35.51,11.35,11,298.4,12.8,19.07,849.3718,4.404,0.1871202,0.2426537,0.7712502
"2017-08-05 14:45:00",379,"CKVY",13.33,82,81.9,82.3,81.5,22.11,22.66,17.73,0.825,37.74,40.15,34.08,10.82,11.19,296.2,14.61,16.66,821.3911,4.404,0.1806492,0.2376011,0.7465984
"2017-08-05 14:50:00",380,"CKVY",13.33,82.9,82.1,82.9,81.4,16.57,25.47,15.92,0.635,37.82,43.13,31.99,9.77,10.04,282.6,14.95,13.81,788.9192,4.404,0.1806492,0.2376011,0.7465984
"2017-08-05 14:55:00",381,"CKVY",13.33,81.9,82,83,81.3,16.36,19.1,15.06,0.608,33.11,36.1,30.47,10.54,10.17,284.6,11.54,22.36,768.2645,4.403,0.1806492,0.2376011,0.7465984
"2017-08-05 15:00:00",382,"CKVY",13.33,82.2,82.1,82.8,81.6,19.99,21.77,15.54,0.752,34.72,39.18,30.95,10.09,10.38,288.1,17.32,19.07,752.8585,4.403,0.1710719,0.2265872,0.7228118
"2017-08-05 15:05:00",383,"CKVY",13.33,81.8,82.2,82.6,81.6,18.55,21.15,15.75,0.688,35.55,38.5,31.42,11.08,10.64,280.9,14.48,19.73,740.0829,4.403,0.1710719,0.2265872,0.7228118
"2017-08-05 15:10:00",384,"CKVY",13.32,82,81.9,82.3,81.4,20.54,22.45,17.59,0.766,35.97,40.02,33.49,11.01,11.08,283.4,12.7,19.07,727.8635,4.403,0.1710719,0.2265872,0.7228118
"2017-08-05 15:15:00",385,"CKVY",13.32,82.2,81.6,82.3,80.9,18.42,22.28,16.22,0.692,36.66,39.53,31.97,11.13,11.25,305.9,11.31,17.97,716.833,4.403,0.1673375,0.2249006,0.6919367
"2017-08-05 15:20:00",386,"CKVY",13.32,81.3,81.7,82.3,80.8,19.24,22.39,17.29,0.702,36.02,40,32.55,11.25,11.04,296.7,11.48,21.26,704.578,4.403,0.1673375,0.2249006,0.6919367
"2017-08-05 15:25:00",387,"CKVY",13.32,80.7,81.3,81.7,80.6,21.46,21.46,16.5,0.768,34.65,38.16,31.59,11.2,11.11,285.5,10.35,21.04,691.502,4.403,0.1673375,0.2249006,0.6919367
"2017-08-05 15:30:00",388,"CKVY",13.32,81.4,80.8,81.4,80.3,19.37,22.28,15.06,0.708,34.67,38.45,29.3,11.67,11.23,299.8,17.31,20.6,675.3894,4.402,0.1600695,0.2174713,0.6603535
"2017-08-05 15:35:00",389,"CKVY",13.32,81.4,81.9,82.6,81.2,17.94,23.17,14.89,0.657,33.92,41.11,29.68,10.96,11.33,293.6,20.86,17.54,663.527,4.402,0.1600695,0.2174713,0.6603535
"2017-08-05 15:40:00",390,"CKVY",13.32,81.3,81.4,81.8,81.1,17.11,20.09,14.17,0.623,31.79,36.68,27.96,10.56,10.85,305.3,21.89,17.1,651.47,4.402,0.1600695,0.2174713,0.6603535
"2017-08-05 15:45:00",391,"CKVY",13.32,82.9,82.3,83,81.2,16.36,19.92,13.49,0.628,31.3,36.71,27.68,10.83,10.61,270.1,18.25,18.41,644.3406,4.403,0.1567408,0.215015,0.6280594
"2017-08-05 15:50:00",392,"CKVY",13.32,81.7,82.1,82.9,81.7,16.57,18.76,12.43,0.613,29.23,35.4,25.16,10.91,11.09,269.9,17.64,17.97,632.8252,4.403,0.1567408,0.215015,0.6280594
"2017-08-05 15:55:00",393,"CKVY",13.33,81.7,81.9,82.7,81.5,12.87,17.32,11.81,0.476,27.96,33.2,23.75,10.47,10.6,269.8,16.74,19.95,621.9785,4.403,0.1567408,0.215015,0.6280594
"2017-08-05 16:00:00",394,"CKVY",13.32,80.8,81.5,83,80.5,15.06,18.48,12.6,0.54,30.79,34.68,25.45,10.56,10.63,291.6,20.88,17.97,608.2172,4.402,0.1509088,0.209344,0.593618
"2017-08-05 16:05:00",395,"CKVY",13.32,80.9,81.1,81.7,80.6,21.5,21.5,14.1,0.773,32.24,37.93,27.45,10.16,10.36,283.1,12.46,18.85,595.1959,4.402,0.1509088,0.209344,0.593618
"2017-08-05 16:10:00",396,"CKVY",13.32,80.7,81,81.4,80.5,16.36,21.36,13.69,0.585,32.71,37.77,27.12,10.07,10.1,293.6,17.45,16.88,582.2427,4.402,0.1509088,0.209344,0.593618
"2017-08-05 16:15:00",397,"CKVY",13.32,81.6,81.4,82,80.6,17.59,18.35,12.66,0.648,30.09,34.59,25.24,9.3,9.65,288.6,17.08,15.12,571.7582,4.402,0.1395882,0.1931948,0.5527247
"2017-08-05 16:20:00",398,"CKVY",13.32,81.5,81.8,82.2,81.4,16.57,17.39,13.08,0.608,30.37,33.14,26.39,9.24,9.08,303.7,19.06,13.37,561.6407,4.402,0.1395882,0.1931948,0.5527247
"2017-08-05 16:25:00",399,"CKVY",13.33,80.3,80.6,81.5,80.1,17.73,20.61,16.29,0.625,33.11,36.76,30.84,9.68,9.65,300.7,10.04,17.1,549.541,4.401,0.1395882,0.1931948,0.5527247
"2017-08-05 16:30:00",400,"CKVY",13.33,81.1,81,81.4,80.1,16.19,18.42,12.6,0.587,30.18,34.05,24.72,9.49,9.67,307.7,14.5,14.91,533.5351,4.402,0.1303915,0.1814791,0.512454
"2017-08-05 16:35:00",401,"CKVY",13.33,80.7,80.8,81.3,80.1,15.75,21.43,14.1,0.563,32.65,37.54,27.16,9.63,9.51,304.2,14.51,15.56,518.0359,4.402,0.1303915,0.1814791,0.512454
"2017-08-05 16:40:00",402,"CKVY",13.33,81.1,81.1,81.7,80.5,13.21,16.7,12.46,0.479,28.2,31.35,24.89,9.62,9.41,315.5,12.9,16.88,501.0178,4.401,0.1303915,0.1814791,0.512454
"2017-08-05 16:45:00",403,"CKVY",13.32,82.2,81.5,82.2,81.1,11.84,15.13,11.3,0.445,25.64,29.46,22.32,9.81,9.71,326.6,16.8,15.12,485.1707,4.401,0.1233113,0.1749729,0.4718919
"2017-08-05 16:50:00",404,"CKVY",13.33,81.6,82,82.6,81.5,15.06,15.27,11.5,0.555,26.47,30.22,23.64,10.02,9.99,317.4,12.83,16.88,466.4536,4.402,0.1233113,0.1749729,0.4718919
"2017-08-05 16:55:00",405,"CKVY",13.33,80.5,80.8,81.5,80.3,18.42,18.83,12.6,0.653,29.87,34.53,24.29,8.92,9.68,312.3,15.2,14.03,449.3235,4.402,0.1233113,0.1749729,0.4718919
"2017-08-05 17:00:00",406,"CKVY",13.33,80.8,80.3,80.8,80,14.03,19.72,13.42,0.503,30.45,35.13,26.03,9.23,8.8,311,11.88,17.76,433.798,4.401,0.1148275,0.1656804,0.4283469
"2017-08-05 17:05:00",407,"CKVY",13.33,81.2,80.6,81.3,80.1,12.36,15.81,11.98,0.449,26.52,30.1,23.52,9.28,9.38,318.7,14.52,14.69,419.4307,4.402,0.1148275,0.1656804,0.4283469
"2017-08-05 17:10:00",408,"CKVY",13.33,80.9,80.9,81.3,80.6,17.94,18.21,12.19,0.645,28.11,33.85,24.12,9.15,9.12,310.9,14.07,11.84,405.4259,4.401,0.1148275,0.1656804,0.4283469
"2017-08-05 17:15:00",409,"CKVY",13.34,79.96,79.8,80.9,79.28,15.06,20.13,14.31,0.526,32.37,35.15,27.02,8.27,8.84,302,12.26,11.4,391.1787,4.401,0.1049444,0.1533032,0.3837812
"2017-08-05 17:20:00",410,"CKVY",13.34,79.71,80.1,80.5,79.59,15.95,19.17,14.24,0.552,31.13,34.43,26.95,7.381,7.741,311.6,11.12,11.84,378.7107,4.401,0.1049444,0.1533032,0.3837812
"2017-08-05 17:25:00",411,"CKVY",13.34,78.42,79.5,80.3,78.36,22.52,22.59,13.55,0.747,31.52,37.25,25.86,7.547,7.565,304.8,12.27,14.03,366.8806,4.4,0.1049444,0.1533032,0.3837812
"2017-08-05 17:30:00",412,"CKVY",13.35,78.79,78.64,79.03,78.17,19.65,22.52,16.7,0.66,33.13,37.07,29.86,7.737,7.666,305.1,10.92,13.59,355.5708,4.4,0.08870845,0.1288741,0.3370026
"2017-08-05 17:35:00",413,"CKVY",13.35,78.36,78.89,79.28,78.3,17.56,19.72,15.06,0.582,30.13,34.12,27.48,7.951,7.941,300.7,13.95,14.25,340.6796,4.401,0.08870845,0.1288741,0.3370026
"2017-08-05 17:40:00",414,"CKVY",13.35,79.1,77.96,79.1,77.25,13.55,23.41,12.6,0.46,32.07,37.17,22.99,7.793,7.664,313.6,22.21,12.49,325.4969,4.401,0.08870845,0.1288741,0.3370026
"2017-08-05 17:45:00",415,"CKVY",13.36,80.1,79.44,80.1,78.85,13.01,17.46,12.32,0.457,26.95,31.59,23.43,7.226,7.573,325.9,15.7,10.74,308.2346,4.4,0.0807244,0.1208556,0.2925169
"2017-08-05 17:50:00",416,"CKVY",13.36,80.3,80.4,80.6,80,13.28,14.65,10.61,0.468,24.52,27.93,20.27,6.566,6.782,328.9,13.9,11.62,292.9994,4.399,0.0807244,0.1208556,0.2925169
"2017-08-05 17:55:00",417,"CKVY",13.36,77.8,79.07,80.3,77.68,19.1,19.92,12.8,0.621,29.61,33.89,24.58,6.596,6.697,307,12.9,11.84,278.9635,4.4,0.0807244,0.1208556,0.2925169
"2017-08-05 18:00:00",418,"CKVY",13.37,77.37,77.18,77.8,76.69,19.85,22.39,18.55,0.636,33.13,35.78,31.19,6.251,6.432,305.6,10.56,9.43,265.6641,4.4,0.06736985,0.1026298,0.2470692
"2017-08-05 18:05:00",419,"CKVY",13.37,78.54,77.91,78.54,77.25,16.09,20.4,15.4,0.536,30.68,33.76,27.53,6.133,6.21,313.5,10.12,7.891,250.9366,4.4,0.06736985,0.1026298,0.2470692
"2017-08-05 18:10:00",420,"CKVY",13.37,78.97,78.94,79.28,78.42,14.1,16.5,13.01,0.477,26.6,29.41,23.95,5.718,5.839,332.7,12.06,8.99,234.0977,4.4,0.06736985,0.1026298,0.2470692
"2017-08-05 18:15:00",421,"CKVY",13.37,78.79,78.82,79.03,78.54,13.08,14.14,12.66,0.439,24.61,26,23.22,6.903,6.276,338.5,11.2,13.15,215.9076,4.401,0.05601378,0.08861388,0.2023238
"2017-08-05 18:20:00",422,"CKVY",13.38,78.3,78.57,78.91,78.17,14.03,14.75,12.46,0.464,24.71,26.54,22.73,7.476,7.289,339.5,10.34,12.06,198.7995,4.4,0.05601378,0.08861388,0.2023238
"2017-08-05 18:25:00",423,"CKVY",13.38,77.86,78.04,78.3,77.74,14.79,15.2,13.76,0.482,25.85,26.96,24.76,7.877,7.741,339.7,11.51,10.3,181.6968,4.401,0.05601378,0.08861388,0.2023238
"2017-08-05 18:30:00",424,"CKVY",13.39,77.19,77.56,77.86,77.12,15.95,16.29,14.79,0.508,27.13,28.21,26.15,7.145,7.523,339.5,9.43,10.3,164.9953,4.4,0.05609979,0.0945138,0.1580874
"2017-08-05 18:35:00",425,"CKVY",13.4,76.94,77.18,77.37,76.88,16.36,17.05,14.79,0.517,27.42,29.11,25.71,6.803,6.895,341.9,13.06,10.3,149.8341,4.4,0.05609979,0.0945138,0.1580874
"2017-08-05 18:40:00",426,"CKVY",13.41,76.82,77.13,77.43,76.82,15.81,16.5,14.86,0.498,26.79,28.21,25.63,6.682,6.782,335.5,11.99,10.3,136.6641,4.4,0.05609979,0.0945138,0.1580874
"2017-08-05 18:45:00",427,"CKVY",13.35,76.51,76.7,76.94,76.32,16.05,16.77,15.2,0.5,27.05,28.22,25.93,6.628,6.716,338.7,10.22,10.52,125.3536,4.4,0.04315194,0.07700706,0.1147596
"2017-08-05 18:50:00",428,"CKVY",13.18,76.2,76.34,76.57,76.14,16.16,16.7,15.68,0.498,27.14,27.92,26.43,6.379,6.502,336.9,9.29,9.21,114.155,4.4,0.04315194,0.07700706,0.1147596
"2017-08-05 18:55:00",429,"CKVY",13.08,75.71,75.93,76.26,75.52,16.29,17.05,15.68,0.494,27.04,27.91,25.98,5.934,6.099,330.8,10.36,9.21,103.0642,4.4,0.04315194,0.07700706,0.1147596
"2017-08-05 19:00:00",430,"CKVY",13.02,74.6,75.29,75.83,74.6,18.07,18.07,15.95,0.528,27.68,28.65,26.2,5.531,5.688,324.2,9.92,7.891,92.76891,4.401,0.03088858,0.06054397,0.07452834
"2017-08-05 19:05:00",431,"CKVY",12.97,73.24,73.84,74.72,73.12,19.85,19.96,17.94,0.555,29.26,29.96,28.25,4.971,5.264,322,9.84,6.576,81.50375,4.401,0.03088858,0.06054397,0.07452834
"2017-08-05 19:10:00",432,"CKVY",12.96,72.5,72.85,73.3,72.38,20.33,20.61,19.65,0.554,29.59,30.17,29.2,4.283,4.63,322,10.83,5.261,69.39463,4.401,0.03088858,0.06054397,0.07452834
"2017-08-05 19:15:00",433,"CKVY",12.95,70.97,71.75,72.5,70.9,22.87,22.87,20.3,0.591,30.45,31.28,29.45,3.473,3.864,318.1,7.924,4.822,57.01876,4.401,0.0142471,0.03501179,0.03953325
"2017-08-05 19:20:00",434,"CKVY",12.94,70.6,70.62,71.09,70.35,20.95,23.21,20.95,0.535,29.79,31.57,28.69,3.147,3.297,330,8.78,4.822,44.51678,4.4,0.0142471,0.03501179,0.03953325
"2017-08-05 19:25:00",435,"CKVY",12.93,69.68,70.29,70.66,69.62,23.59,25.13,20.4,0.584,29.89,32.66,28.09,2.373,2.793,17.86,28.25,3.507,32.89262,4.4,0.0142471,0.03501179,0.03953325
"2017-08-05 19:30:00",436,"CKVY",12.93,67.97,68.77,69.74,67.9,28.21,28.28,22.52,0.659,32.73,33.99,29.7,1.969,2.146,49.24,11.17,2.63,22.87288,4.4,-0.002359873,0.009015105,0.01724007
"2017-08-05 19:35:00",437,"CKVY",12.92,66.44,67.02,67.97,66.13,29.24,30.68,28.21,0.647,34.29,34.83,33.4,1.571,1.694,45.98,9.01,3.069,15.63642,4.401,-0.002359873,0.009015105,0.01724007
"2017-08-05 19:40:00",438,"CKVY",12.92,67.8,67.04,67.8,66.37,27.02,29.65,26.64,0.627,33.24,34.28,31.99,1.751,1.641,40.43,2.85,2.411,10.4194,4.401,-0.002359873,0.009015105,0.01724007
"2017-08-05 19:45:00",439,"CKVY",12.92,68.41,67.85,68.54,67.55,24.72,27.53,24.72,0.586,32.1,33.12,30.83,1.878,1.821,34.31,6.857,2.63,6.549371,4.402,-0.0007182851,0.0002369532,0.006600888
"2017-08-05 19:50:00",440,"CKVY",12.91,68.47,68.68,68.91,68.41,24.45,24.79,23.52,0.581,30.95,31.31,29.91,1.93,1.987,30.05,8.2,2.63,3.760148,4.402,-0.0007182851,0.0002369532,0.006600888
"2017-08-05 19:55:00",441,"CKVY",12.91,67.61,67.78,68.47,67.12,24.17,26.16,23.15,0.557,30.53,32.12,28.42,2.087,1.984,34.43,4.5,2.85,2.175137,4.402,-0.0007182851,0.0002369532,0.006600888
"2017-08-05 20:00:00",442,"CKVY",12.91,68.6,67.92,68.66,67.43,21.88,24.72,21.43,0.522,28.86,30.37,27.51,2.065,2.083,16.81,11.85,2.63,1.262952,4.401,0.0006281693,0.002409786,0.001058069
"2017-08-05 20:05:00",443,"CKVY",12.91,67.98,68.71,69.21,67.86,21.43,22.05,20.2,0.501,27.46,28.28,26.36,1.986,2.051,13.74,10.13,3.069,0.6259056,4.402,0.0006281693,0.002409786,0.001058069
"2017-08-05 20:10:00",444,"CKVY",12.9,66.57,67.54,68.35,66.51,23.35,23.83,21.09,0.52,27.93,29.21,26.94,1.666,1.854,353.2,27.26,2.411,0.2756286,4.401,0.0006281693,0.002409786,0.001058069
"2017-08-05 20:15:00",445,"CKVY",12.91,65.42,66.69,67.14,65.42,29.21,29.32,22.81,0.624,28.84,33.21,27.61,1.329,1.508,7.266,33.21,1.973,0.1078587,4.402,-0.0005031102,0.0007049378,2.5E-007
"2017-08-05 20:20:00",446,"CKVY",12.9,63.82,64.32,65.42,63.82,28.98,29.21,26.78,0.586,30.54,32.54,29.45,1.187,1.146,4.351,37.28,3.069,0.0412007,4.402,-0.0005031102,0.0007049378,2.5E-007
"2017-08-05 20:25:00",447,"CKVY",12.89,66.78,64.85,66.78,63.45,21.17,28.98,20.62,0.474,27.06,30.97,24.56,1.81,1.474,353.2,8.01,3.946,0.002150014,4.402,-0.0005031102,0.0007049378,2.5E-007
"2017-08-05 20:30:00",448,"CKVY",12.9,65.43,66.31,66.85,65.43,22.68,22.74,20.93,0.485,26.15,26.94,25.5,2.427,2.117,345.8,8.2,3.726,0,4.403,-0.001779834,-0.001351626,2.5E-007
"2017-08-05 20:35:00",449,"CKVY",12.9,63.39,64.18,65.43,63.33,25.07,25.07,22.68,0.499,26.77,27.52,25.99,3.276,2.918,357.5,6.896,4.603,0,4.402,-0.001779834,-0.001351626,2.5E-007
"2017-08-05 20:40:00",450,"CKVY",12.89,62.84,63.51,64.07,62.65,24.32,26.17,24.32,0.475,27.1,27.9,25.8,3.464,3.406,3.725,2.684,4.384,0,4.402,-0.001779834,-0.001351626,2.5E-007
"2017-08-05 20:45:00",451,"CKVY",12.88,60.99,62.5,63.58,60.99,30.59,30.9,23.91,0.56,27.66,30.25,25.72,3.175,3.435,17.62,10.95,4.384,0,4.403,0.005546521,0.009228426,2.5E-007
"2017-08-05 20:50:00",452,"CKVY",12.89,59.39,60.37,61.11,59.39,30.79,35.83,28.84,0.532,29.81,33.1,27.87,2.163,2.673,24.63,22.65,1.973,0,4.403,0.005546521,0.009228426,2.5E-007
"2017-08-05 20:55:00",453,"CKVY",12.89,61.18,60.08,61.24,59.33,27.13,31.79,27.13,0.5,28.19,29.87,27.06,1.326,1.662,323.7,31.75,2.63,0,4.403,0.005546521,0.009228426,2.5E-007
"2017-08-05 21:00:00",454,"CKVY",12.89,60.33,61.31,61.8,60.27,30.83,33.16,26.72,0.551,28.35,32.17,26.86,1.08,1.128,334.3,25.73,2.85,0,4.403,-0.0007975689,3.036463E-005,2.5E-007
"2017-08-05 21:05:00",455,"CKVY",12.88,55.96,59.17,60.33,55.96,52.76,52.76,30.05,0.806,32.44,39.1,28.25,1.204,1.058,5.746,79.79,3.288,0,4.402,-0.0007975689,3.036463E-005,2.5E-007
"2017-08-05 21:10:00",456,"CKVY",12.87,52.64,53.18,55.96,51.89,57.12,60.03,51.94,0.773,38.23,39.04,35.38,1.871,1.619,146.3,6.609,3.946,0,4.403,-0.0007975689,3.036463E-005,2.5E-007
"2017-08-05 21:15:00",457,"CKVY",12.87,54.36,53.22,54.49,51.77,42.62,57.29,42.62,0.614,34.84,38.04,31.99,2.055,1.914,159,17.19,3.069,0,4.404,-0.002722605,-0.003147307,2.5E-007
"2017-08-05 21:20:00",458,"CKVY",12.88,55.84,55.77,56.52,54.24,47.28,47.97,37.35,0.719,33.03,36.57,29.76,2.505,2.281,223.6,17.43,4.603,0,4.403,-0.002722605,-0.003147307,2.5E-007
"2017-08-05 21:25:00",459,"CKVY",12.87,52.51,53.88,55.84,52.39,49.55,52.77,46.43,0.667,35.78,36.77,34.02,2.556,2.504,234.6,5.653,3.726,0,4.403,-0.002722605,-0.003147307,2.5E-007
"2017-08-05 21:30:00",460,"CKVY",12.87,52.64,52.53,53.07,52.02,48.35,58.04,48.11,0.654,35.26,38.06,33.35,3.327,2.9,227.7,5.814,5.042,0,4.403,0.0002549184,0.001276726,2.5E-007
"2017-08-05 21:35:00",461,"CKVY",12.87,54.3,52.97,54.3,52.02,38.92,50.06,38.92,0.56,31.86,34.28,29.72,3.616,3.522,250.4,28.25,5.042,0,4.403,0.0002549184,0.001276726,2.5E-007
"2017-08-05 21:40:00",462,"CKVY",12.87,53.38,53.6,54.49,52.89,38.79,44.61,38.79,0.539,30.85,32.45,28.87,3.291,3.537,325,74.01,4.384,0,4.403,0.0002549184,0.001276726,2.5E-007
"2017-08-05 21:45:00",463,"CKVY",12.86,54.99,54.28,55.11,53.26,38.52,40.4,37.42,0.568,29.43,30.26,28.62,2.064,2.721,295,39.94,1.315,0,4.404,0.002690522,0.004662043,2.5E-007
"2017-08-05 21:50:00",464,"CKVY",12.87,53.46,54.52,54.99,53.4,44.28,44.28,38.11,0.617,30.59,32.27,29.51,1.304,1.643,76.87,51.14,2.63,0,4.404,0.002690522,0.004662043,2.5E-007
"2017-08-05 21:55:00",465,"CKVY",12.87,52.23,51.9,53.4,51.06,48.05,52.37,44.38,0.641,33.77,34.9,32.27,1.277,1.209,79.38,8.39,2.85,0,4.404,0.002690522,0.004662043,2.5E-007
"2017-08-05 22:00:00",466,"CKVY",12.86,52.05,51.97,52.36,51.43,49.01,52.1,48.05,0.649,33.88,34.81,33.18,1.65,1.423,72.02,13.06,2.85,0,4.404,-0.003030001,-0.003652302,2.5E-007
"2017-08-05 22:05:00",467,"CKVY",12.86,51.8,52.44,52.79,51.74,49.15,49.46,46.82,0.645,33.46,34.36,32.69,1.822,1.806,84.9,18.57,2.63,0,4.404,-0.003030001,-0.003652302,2.5E-007
"2017-08-05 22:10:00",468,"CKVY",12.86,53.29,52.4,53.29,51.8,46.07,51.69,45.86,0.638,33.25,34.98,32.53,1.747,1.741,343.7,45.51,3.288,0,4.405,-0.003030001,-0.003652302,2.5E-007
"2017-08-05 22:15:00",469,"CKVY",12.86,53.16,53.66,54.03,53.1,44.28,46.2,43.19,0.611,32.43,33.34,31.94,1.72,1.761,346.3,25.55,2.411,0,4.405,-0.001944062,-0.001958502,2.5E-007
"2017-08-05 22:20:00",470,"CKVY",12.86,52.73,52.82,53.22,52.42,45.96,46.07,44.15,0.624,32.26,32.64,31.81,1.602,1.67,335,26.47,1.973,0,4.404,-0.001944062,-0.001958502,2.5E-007
"2017-08-05 22:25:00",471,"CKVY",12.85,48.41,50.6,52.85,48.35,62.86,63.07,46.03,0.727,36.25,37.18,32.62,1.288,1.462,295.3,20.96,1.973,0,4.405,-0.001944062,-0.001958502,2.5E-007
"2017-08-05 22:30:00",472,"CKVY",12.85,47.62,47.96,48.41,47.62,63.9,64.58,62.11,0.717,36.19,36.52,35.65,0.91,1.137,288.1,12.39,1.315,0,4.406,-0.003328372,-0.004179937,2.5E-007
"2017-08-05 22:35:00",473,"CKVY",12.85,47,47.45,47.74,46.94,65.06,66.13,63.96,0.714,36.43,36.66,35.87,0.743,0.744,254.5,28.37,2.63,0,4.405,-0.003328372,-0.004179937,2.5E-007
"2017-08-05 22:40:00",474,"CKVY",12.85,45.15,46.15,47.13,45.09,69.63,69.63,63.49,0.712,35.28,35.93,34.85,1.315,1.044,221.7,3.63,3.726,0,4.405,-0.003328372,-0.004179937,2.5E-007
"2017-08-05 22:45:00",475,"CKVY",12.85,46.33,45.38,46.46,44.91,66.75,71.86,66.72,0.714,36.07,36.48,35.61,2.302,1.772,233.3,7.955,3.946,0,4.405,-0.00424944,-0.005745057,2.5E-007
"2017-08-05 22:50:00",476,"CKVY",12.84,44.92,45.52,46.46,44.86,69.74,69.87,66.75,0.707,35.88,36.47,35.45,2.434,2.474,285.8,21.2,2.411,0,4.405,-0.00424944,-0.005745057,2.5E-007
"2017-08-05 22:55:00",477,"CKVY",12.84,45.54,45.03,45.66,44.43,65.49,69.81,65.42,0.68,34.9,35.68,34.44,1.723,2.096,23.91,20.84,1.754,0,4.405,-0.00424944,-0.005745057,2.5E-007
"2017-08-05 23:00:00",478,"CKVY",12.84,44.99,45.43,45.73,44.92,71.32,71.32,63.43,0.725,34.63,36.28,33.71,0.816,1.198,34.96,82.4,2.85,0,4.406,-0.002710129,-0.003252524,2.5E-007
"2017-08-05 23:05:00",479,"CKVY",12.83,44.18,44.31,44.99,43.81,78.66,79.89,71.28,0.775,37.52,38.46,36.2,1.257,0.974,128.7,8.99,3.288,0,4.405,-0.002710129,-0.003252524,2.5E-007
"2017-08-05 23:10:00",480,"CKVY",12.83,43.01,43.68,44.37,43.01,78.83,78.86,77.15,0.743,37.34,38.18,36.87,2.034,1.627,150.6,8.48,3.946,0,4.405,-0.002710129,-0.003252524,2.5E-007
"2017-08-05 23:15:00",481,"CKVY",12.83,46.84,44.85,46.9,42.95,61.44,78.86,60.31,0.67,34.9,37.01,32.66,2.609,2.482,187,14.84,3.946,0,4.405,-0.003499706,-0.004494632,2.5E-007
"2017-08-05 23:20:00",482,"CKVY",12.83,46.29,46.4,46.84,46.04,63.26,63.51,59.94,0.675,34.1,34.69,33.04,2.083,2.343,194.5,37.32,3.507,0,4.406,-0.003499706,-0.004494632,2.5E-007
"2017-08-05 23:25:00",483,"CKVY",12.83,43.64,44.33,46.29,43.45,71.53,74.41,63.09,0.69,35.31,36.03,34.38,2.169,2.166,269.4,9.33,4.384,0,4.404,-0.003499706,-0.004494632,2.5E-007
"2017-08-05 23:30:00",484,"CKVY",12.82,44.81,44.2,44.87,43.64,60.32,71.46,60.29,0.609,33.68,35.09,31.91,2.205,2.125,286.2,19.48,3.507,0,4.405,-0.00209849,-0.002329714,2.5E-007
"2017-08-05 23:35:00",485,"CKVY",12.82,45.31,45.14,45.37,44.81,53.84,62.04,53.84,0.554,31.17,32.91,29.56,2.096,2.219,246.8,44.28,2.192,0,4.405,-0.00209849,-0.002329714,2.5E-007
"2017-08-05 23:40:00",486,"CKVY",12.82,44.69,45.12,45.43,44.69,61.39,61.39,53.84,0.617,30.63,32.39,29.53,1.25,1.582,124.7,41.21,1.973,0,4.406,-0.00209849,-0.002329714,2.5E-007
"2017-08-05 23:45:00",487,"CKVY",12.81,45.81,45.07,45.81,44.57,58.34,62.21,58.34,0.612,32.22,32.57,31.72,0.875,1.028,77.47,9.57,1.973,0,4.405,-0.002824553,-0.003431175,2.5E-007
"2017-08-05 23:50:00",488,"CKVY",12.81,45.44,45.89,46.18,45.44,55.22,59.4,53.64,0.571,31.09,32.83,29.92,1.114,0.973,121.7,25.51,1.973,0,4.404,-0.002824553,-0.003431175,2.5E-007
"2017-08-05 23:55:00",489,"CKVY",12.81,45.14,44.81,45.51,44.33,59.68,62.08,55.29,0.61,31.56,32.42,30.42,1.273,1.274,74.76,39.95,1.973,0,4.405,-0.002824553,-0.003431175,2.5E-007
"2017-08-06 00:00:00",490,"CKVY",12.8,45.63,45.07,45.69,44.58,53.85,61.12,53.85,0.561,31.4,32.5,29.89,1.248,1.225,7.097,9.02,2.411,0,4.405,-0.003958709,-0.005269285,2.5E-007
"2017-08-06 00:05:00",491,"CKVY",12.8,45.26,45.77,46.43,45.2,57.83,57.83,52.48,0.594,30.33,31.36,29.45,1.295,1.356,26.02,25.81,3.069,0,4.405,-0.003958709,-0.005269285,2.5E-007
"2017-08-06 00:10:00",492,"CKVY",12.79,43.84,44.43,45.45,43.1,57.76,61.33,56.8,0.562,31.06,31.82,29.85,1.527,1.261,183.5,72.45,4.165,0,4.406,-0.003958709,-0.005269285,2.5E-007
"2017-08-06 00:15:00",493,"CKVY",12.8,46.93,46.08,47.05,43.72,48.5,57.76,48.5,0.53,29.74,30.51,28.51,2.11,1.871,257.7,8.45,4.603,0,4.405,-0.002971614,-0.003657286,2.5E-007
"2017-08-06 00:20:00",494,"CKVY",12.8,45.69,46.32,47.05,45.45,52.34,53.64,48.16,0.546,28.86,29.97,28.23,1.925,1.874,243.2,23.3,3.507,0,4.406,-0.002971614,-0.003657286,2.5E-007
"2017-08-06 00:25:00",495,"CKVY",12.79,45.69,45.83,46,45.69,54.06,54.81,52.41,0.564,29.89,30.5,29.28,1.805,2.045,262.8,35.84,3.946,0,4.406,-0.002971614,-0.003657286,2.5E-007
"2017-08-06 00:30:00",496,"CKVY",12.79,44.4,44.85,45.82,44.28,57.56,57.56,54.06,0.572,30.17,31.32,29.45,1.206,1.475,327.5,54.83,2.411,0,4.407,-0.002108765,-0.002313279,2.5E-007
"2017-08-06 00:35:00",497,"CKVY",12.78,45.14,44.78,45.2,44.46,56.46,58.52,55.64,0.577,30.54,30.93,30.1,1.204,1.245,284.8,19.41,2.411,0,4.407,-0.002108765,-0.002313279,2.5E-007
"2017-08-06 00:40:00",498,"CKVY",12.79,41.74,43.49,45.2,41.68,72.17,72.17,56.46,0.648,32.94,33.91,30.51,1.218,1.208,203.6,36.17,3.069,0,4.407,-0.002108765,-0.002313279,2.5E-007
"2017-08-06 00:45:00",499,"CKVY",12.78,40.75,41.11,41.74,40.75,75.73,75.8,72.17,0.654,33.61,33.85,33.21,0.854,1.065,304.8,57.76,1.096,0,4.407,-0.004037545,-0.00542751,2.5E-007
"2017-08-06 00:50:00",500,"CKVY",12.78,40.51,40.67,40.88,40.39,78.1,78.14,75.66,0.668,33.82,34.26,33.58,0.554,0.713,318.1,1.166,0,0,4.407,-0.004037545,-0.00542751,2.5E-007
"2017-08-06 00:55:00",501,"CKVY",12.78,40.45,40.48,40.64,40.33,78.21,79.51,78.14,0.668,34.42,34.81,34.16,0.094,0.274,316,0.079,0.877,0,4.407,-0.004037545,-0.00542751,2.5E-007
"2017-08-06 01:00:00",502,"CKVY",12.77,40.58,40.54,40.7,40.39,71.9,78.21,71.9,0.617,32.98,34.28,32.08,0.869,0.428,292.3,10.64,3.726,0,4.408,-0.005616027,-0.008379685,2.5E-007
"2017-08-06 01:05:00",503,"CKVY",12.76,40.77,40.66,40.77,40.52,71.49,72.11,71.42,0.618,32.29,32.47,32.12,1.204,1.114,298.9,22.32,2.85,0,4.408,-0.005616027,-0.008379685,2.5E-007
"2017-08-06 01:10:00",504,"CKVY",12.77,40.89,40.73,40.89,40.58,69.92,71.46,69.78,0.607,31.97,32.26,31.68,1.151,1.176,162.7,73.96,0,0,4.408,-0.005616027,-0.008379685,2.5E-007
"2017-08-06 01:15:00",505,"CKVY",12.77,41.52,41.23,41.58,40.77,66.49,70.12,66.49,0.591,31.72,32.07,31.2,0.681,0.916,45.35,36.49,1.973,0,4.408,-0.004277136,-0.005865457,2.5E-007
"2017-08-06 01:20:00",506,"CKVY",12.76,40.53,40.71,41.58,40.35,69.03,71.5,66.39,0.591,31.19,32.06,30.57,0.751,0.619,7.785,15.91,2.192,0,4.407,-0.004277136,-0.005865457,2.5E-007
"2017-08-06 01:25:00",507,"CKVY",12.76,42.51,41.5,42.51,40.53,61.9,68.96,61.9,0.572,30.77,31.16,30.28,1.201,0.958,311.6,15.43,2.192,0,4.407,-0.004277136,-0.005865457,2.5E-007
"2017-08-06 01:30:00",508,"CKVY",12.76,43.01,42.9,43.13,42.51,59.56,61.9,59.53,0.561,30.09,30.62,29.79,1.159,1.3,308.2,3.657,2.411,0,4.407,-0.00442015,-0.006112338,2.5E-007
"2017-08-06 01:35:00",509,"CKVY",12.75,42.57,42.64,43.01,42.45,61.31,61.31,59.43,0.568,29.81,30.24,29.58,0.77,0.981,302.3,6.425,0.658,0,4.407,-0.00442015,-0.006112338,2.5E-007
"2017-08-06 01:40:00",510,"CKVY",12.73,41.15,42.15,42.64,41.03,63.68,64.16,60.87,0.559,30.04,30.42,29.2,0.354,0.568,21.88,91.5,0.877,0,4.407,-0.00442015,-0.006112338,2.5E-007
"2017-08-06 01:45:00",511,"CKVY",12.75,40.97,40.84,41.16,40.54,65.5,67.6,63.37,0.57,30.19,30.79,29.51,0.434,0.274,237.7,49.63,2.192,0,4.408,-0.005305498,-0.007713206,2.5E-007
"2017-08-06 01:50:00",512,"CKVY",12.74,38.81,40.36,41.15,38.81,69.45,69.45,65.19,0.556,30.05,30.57,29.21,1.125,0.755,194.7,12.76,3.726,0,4.408,-0.005305498,-0.007713206,2.5E-007
"2017-08-06 01:55:00",513,"CKVY",12.74,37.76,38.18,38.81,37.64,76.86,76.86,69.45,0.591,30.77,31.31,29.66,2.236,1.72,222.7,7.276,4.603,0,4.408,-0.005305498,-0.007713206,2.5E-007
"2017-08-06 02:00:00",514,"CKVY",12.73,38.19,37.7,38.32,37.39,73.84,78.17,73.84,0.577,31.08,31.38,30.6,2.86,2.591,217.5,5.456,4.165,0,4.408,-0.003109927,-0.003933329,2.5E-007
"2017-08-06 02:05:00",515,"CKVY",12.73,37.64,37.98,38.32,37.58,76.18,76.38,73.57,0.582,30.76,31.09,30.42,2.623,2.82,167.8,57.38,3.288,0,4.408,-0.003109927,-0.003933329,2.5E-007
"2017-08-06 02:10:00",516,"CKVY",12.73,37.08,37.25,37.7,37.02,79.68,79.68,76.11,0.596,30.92,31.45,30.6,1.855,2.19,327.3,45.93,2.192,0,4.408,-0.003109927,-0.003933329,2.5E-007
"2017-08-06 02:15:00",517,"CKVY",12.72,36.9,36.97,37.21,36.77,82.6,82.9,79.68,0.614,31.9,32.5,31.3,1.532,1.647,199.4,24.4,3.288,0,4.408,-0.002660916,-0.003222366,2.5E-007
"2017-08-06 02:20:00",518,"CKVY",12.72,35.11,36.22,37.15,35.11,79.47,83.3,77.76,0.55,30.58,32.51,29.39,2.143,1.767,150.8,7.048,4.603,0,4.408,-0.002660916,-0.003222366,2.5E-007
"2017-08-06 02:25:00",519,"CKVY",12.72,36.22,34.95,36.22,34.62,76.46,80.1,76.46,0.553,29.25,29.59,28.97,3.245,2.736,154.4,6.676,5.699,0,4.408,-0.002660916,-0.003222366,2.5E-007
"2017-08-06 02:30:00",520,"CKVY",12.71,38.82,38.18,39.13,36.16,71.69,76.46,69.94,0.574,29.99,30.48,29.38,4.246,3.808,120.2,16.4,6.576,0,4.408,-0.001940658,-0.002170595,2.5E-007
"2017-08-06 02:35:00",521,"CKVY",12.71,36.9,37.48,38.82,36.78,80.4,80.7,71.72,0.598,31.03,31.59,30.39,4.123,4.252,90.6,10.12,4.603,0,4.409,-0.001940658,-0.002170595,2.5E-007
"2017-08-06 02:40:00",522,"CKVY",12.7,36.9,36.82,37.09,36.47,77.42,80.4,77.42,0.575,30.9,31.57,30.32,3.154,3.59,22.38,28.91,2.411,0,4.408,-0.001940658,-0.002170595,2.5E-007
"2017-08-06 02:45:00",523,"CKVY",12.7,37.59,37.62,38.2,36.9,72.93,77.42,72.27,0.556,30.16,30.57,29.67,2.239,2.587,298.6,27.97,4.822,0,4.408,-0.001288292,-0.001259145,2.5E-007
"2017-08-06 02:50:00",524,"CKVY",12.7,36.48,36.37,37.52,35.98,76.53,76.98,72.89,0.559,29.33,29.86,29.05,2.795,2.505,265.3,9.02,5.918,0,4.409,-0.001288292,-0.001259145,2.5E-007
"2017-08-06 02:55:00",525,"CKVY",12.7,37.1,36.9,37.22,36.48,74.2,76.46,73.31,0.555,29.44,30.03,28.88,3.712,3.232,262.1,7.391,5.918,0,4.409,-0.001288292,-0.001259145,2.5E-007
"2017-08-06 03:00:00",526,"CKVY",12.69,38.58,38.39,38.71,37.1,70.09,74.13,69.54,0.556,29.69,29.86,29.51,4.461,4.206,279.1,6.886,5.918,0,4.409,-0.001111536,-0.001013359,2.5E-007
"2017-08-06 03:05:00",527,"CKVY",12.69,38.71,38.64,38.96,38.4,69.44,70.91,69.19,0.554,29.73,30.02,29.49,4.154,4.307,289.2,7.042,5.261,0,4.408,-0.001111536,-0.001013359,2.5E-007
"2017-08-06 03:10:00",528,"CKVY",12.68,39.2,38.83,39.2,38.71,67.34,70.29,67.34,0.547,29.7,30,29.27,3.627,3.97,310.9,20.26,3.726,0,4.409,-0.001111536,-0.001013359,2.5E-007
"2017-08-06 03:15:00",529,"CKVY",12.68,38.83,39.78,40.44,38.77,68.23,68.23,62.57,0.547,28.97,29.34,28.57,2.651,3.165,14.85,56.92,2.85,0,4.408,-0.0001035037,0.0003535157,2.5E-007
"2017-08-06 03:20:00",530,"CKVY",12.68,39.08,38.87,39.08,38.65,70.71,70.71,68.2,0.572,29.59,30.38,29.09,1.912,2.318,111.4,6.513,2.411,0,4.409,-0.0001035037,0.0003535157,2.5E-007
"2017-08-06 03:25:00",531,"CKVY",12.68,37.6,38.1,39.08,37.47,80.2,80.2,69.64,0.612,30.99,32.06,29.61,1.219,1.563,113.5,32,1.534,0,4.408,-0.0001035037,0.0003535157,2.5E-007
"2017-08-06 03:30:00",532,"CKVY",12.67,36.61,37.36,37.6,36.61,73.79,80.5,73.79,0.542,31.15,32.14,29.05,1.355,1.163,237.2,7.139,3.507,0,4.408,-0.003171906,-0.004033694,2.5E-007
"2017-08-06 03:35:00",533,"CKVY",12.67,36.73,36.51,36.79,36.18,75.37,75.37,73.62,0.556,29.21,29.75,28.83,1.747,1.487,242,5.936,3.507,0,4.409,-0.003171906,-0.004033694,2.5E-007
"2017-08-06 03:40:00",534,"CKVY",12.67,37.35,37.09,37.35,36.73,74.41,75.44,73.86,0.563,29.69,29.99,29.51,2.156,1.956,242.5,7.958,2.85,0,4.409,-0.003171906,-0.004033694,2.5E-007
"2017-08-06 03:45:00",535,"CKVY",12.67,37.6,37.58,37.72,37.23,79.01,79.22,74.27,0.603,30.89,31.82,29.84,2.107,2.191,226.8,7.97,2.63,0,4.409,-0.002894816,-0.00360115,2.5E-007
"2017-08-06 03:50:00",536,"CKVY",12.65,36.79,37.3,37.6,36.73,78.39,79.63,78.39,0.58,31.47,31.75,30.65,1.666,1.827,184.3,34.7,3.069,0,4.409,-0.002894816,-0.00360115,2.5E-007
"2017-08-06 03:55:00",537,"CKVY",12.66,36.8,36.47,36.98,35.87,82.4,82.8,78.46,0.61,31.36,32.02,30.51,1.755,1.731,120.3,12.11,3.507,0,4.408,-0.002894816,-0.00360115,2.5E-007
"2017-08-06 04:00:00",538,"CKVY",12.66,36.79,36.52,36.86,36.24,85.1,86,82.5,0.63,32.43,33.01,31.92,1.609,1.72,117.9,12.79,2.192,0,4.409,-0.003398548,-0.004376978,2.5E-007
"2017-08-06 04:05:00",539,"CKVY",12.65,37.23,36.91,37.23,36.67,78.19,85.1,78.15,0.588,31.66,32.79,30.95,1.358,1.559,189.8,31.21,1.315,0,4.41,-0.003398548,-0.004376978,2.5E-007
"2017-08-06 04:10:00",540,"CKVY",12.65,37.23,37.28,37.41,37.1,78.53,78.53,78.09,0.591,31.16,31.34,30.94,0.886,1.032,239.3,40.96,1.754,0,4.409,-0.003398548,-0.004376978,2.5E-007
"2017-08-06 04:15:00",541,"CKVY",12.65,36.86,36.92,37.23,36.73,78.7,79.11,77.84,0.584,30.87,31.23,30.5,0.848,0.855,288.9,35.05,1.754,0,4.409,-0.004136255,-0.005657822,2.5E-007
"2017-08-06 04:20:00",542,"CKVY",12.65,37.97,37.19,38.09,36.73,71.46,79.46,71.46,0.554,30.34,31.16,29.47,1.285,1.014,1.742,7.319,2.85,0,4.408,-0.004136255,-0.005657822,2.5E-007
"2017-08-06 04:25:00",543,"CKVY",12.64,38.09,38.45,38.83,37.97,71.25,71.53,69.61,0.555,29.69,29.86,29.43,1.836,1.641,22.31,13.49,3.288,0,4.41,-0.004136255,-0.005657822,2.5E-007
"2017-08-06 04:30:00",544,"CKVY",12.63,38.89,38.67,38.96,38.03,70.09,71.36,69.4,0.563,29.78,29.99,29.59,1.985,1.886,6.372,8.3,2.85,0,4.409,-0.003345216,-0.004323031,2.5E-007
"2017-08-06 04:35:00",545,"CKVY",12.64,39.14,39.17,39.51,38.83,68.78,70.22,68.37,0.558,29.96,30.16,29.68,1.889,1.947,310.9,38.49,2.411,0,4.409,-0.003345216,-0.004323031,2.5E-007
"2017-08-06 04:40:00",546,"CKVY",12.64,37.23,39,39.64,37.23,75.17,75.17,64.84,0.566,29.58,30.35,28.65,1.998,1.824,264.4,8.8,4.165,0,4.409,-0.003345216,-0.004323031,2.5E-007
"2017-08-06 04:45:00",547,"CKVY",12.64,34.88,35.76,37.29,34.88,80.3,80.3,75.17,0.55,29.82,30.22,29.4,2.569,2.311,262.2,4.776,4.165,0,4.408,-0.002535616,-0.003046224,2.5E-007
"2017-08-06 04:50:00",548,"CKVY",12.64,35.62,35.28,35.68,34.88,81.6,81.6,80.2,0.576,30.02,30.6,29.42,2.759,2.735,283.3,7.677,3.507,0,4.409,-0.002535616,-0.003046224,2.5E-007
"2017-08-06 04:55:00",549,"CKVY",12.63,36.12,35.88,36.12,35.56,80.7,82,80.7,0.581,30.86,31.09,30.48,2.166,2.601,275.1,9.64,1.973,0,4.409,-0.002535616,-0.003046224,2.5E-007
"2017-08-06 05:00:00",550,"CKVY",12.63,36.68,36.67,36.99,36.05,81.1,81.1,79.29,0.597,31.1,31.49,30.65,1.445,1.809,272.9,14.69,2.411,4.872799E-005,4.408,-0.002603055,-0.003135986,2.5E-007
"2017-08-06 05:05:00",551,"CKVY",12.62,36.13,36.36,36.74,36.06,81.9,82,81.1,0.59,31.27,31.52,31.06,1.479,1.366,244.8,13.29,3.726,0.03681811,4.408,-0.002603055,-0.003135986,2.5E-007
"2017-08-06 05:10:00",552,"CKVY",12.63,35.94,36.25,36.56,35.88,80.8,81.9,80.1,0.578,30.91,31.24,30.55,2.345,1.888,288.5,7.057,4.384,0.1642323,4.409,-0.002603055,-0.003135986,2.5E-007
"2017-08-06 05:15:00",553,"CKVY",12.63,36.56,36.12,36.56,35.82,78.68,81,78.68,0.577,30.65,30.81,30.51,2.877,2.59,314.5,9.55,3.726,0.4494214,4.409,-0.003057136,-0.003847327,0.00104929
"2017-08-06 05:20:00",554,"CKVY",12.62,37.73,37.03,37.86,36.5,72.37,78.68,72.37,0.555,30.2,30.63,29.66,2.645,2.831,321.6,7.792,2.63,0.9802584,4.41,-0.003057136,-0.003847327,0.00104929
"2017-08-06 05:25:00",555,"CKVY",12.62,37.12,37.74,38.29,37.05,78.61,78.65,71.06,0.589,30.37,31.11,29.57,1.875,2.251,284.6,15.31,2.192,1.741984,4.41,-0.003057136,-0.003847327,0.00104929
"2017-08-06 05:30:00",556,"CKVY",12.62,36.25,36.84,37.12,36.19,78.61,79.44,78.54,0.569,31.01,31.21,30.19,0.991,1.45,282.4,33.53,1.534,2.740818,4.409,-0.002436677,-0.00292478,0.006590366
"2017-08-06 05:35:00",557,"CKVY",12.62,35.14,35.23,36.13,34.89,84.5,84.5,78.54,0.585,30.31,31.01,29.64,1.018,1.073,174.3,13.06,3.069,4.123827,4.409,-0.002436677,-0.00292478,0.006590366
"2017-08-06 05:40:00",558,"CKVY",12.63,35.02,35.23,35.39,35.02,86.3,86.4,84.6,0.595,31.31,31.62,30.97,0.897,0.917,164.9,10.3,1.534,6.234262,4.409,-0.002436677,-0.00292478,0.006590366
"2017-08-06 05:45:00",559,"CKVY",12.63,34.77,34.88,35.14,34.64,83.4,86.3,83.2,0.569,30.76,31.48,30.1,1.29,1.059,168.5,9.81,2.192,9.182167,4.41,-0.002741506,-0.002384412,0.01723693
"2017-08-06 05:50:00",560,"CKVY",12.63,35.39,35.5,35.82,34.71,87.5,87.5,83.4,0.612,31.7,32.39,30.2,1.45,1.261,127.7,13.54,2.63,12.93264,4.41,-0.002741506,-0.002384412,0.01723693
"2017-08-06 05:55:00",561,"CKVY",12.65,34.27,34.78,35.45,34.15,88.1,88.3,87.5,0.589,31.6,32.12,31,2.033,1.733,113.1,5.403,3.288,17.38762,4.409,-0.002741506,-0.002384412,0.01723693
"2017-08-06 06:00:00",562,"CKVY",12.66,34.52,34.31,34.59,34.15,86.6,88.1,86.6,0.586,31.02,31.14,30.9,2.328,2.242,118.9,7.465,3.069,23.22336,4.409,-0.001079101,-0.0004361361,0.03948892
"2017-08-06 06:05:00",563,"CKVY",12.67,35.27,35.01,35.39,34.46,84,86.6,84,0.585,31.02,31.17,30.84,2.157,2.29,136.6,16.73,2.411,30.2282,4.41,-0.001079101,-0.0004361361,0.03948892
"2017-08-06 06:10:00",564,"CKVY",12.69,35.39,35.35,35.52,35.14,84.3,84.3,83.7,0.59,30.96,31.24,30.77,1.93,2.034,160.5,5.115,2.411,38.25408,4.409,-0.001079101,-0.0004361361,0.03948892
"2017-08-06 06:15:00",565,"CKVY",12.71,35.89,35.7,36.01,35.39,82.7,84.6,82.7,0.59,31.32,31.51,31.14,1.705,1.83,159.6,8.61,2.63,46.8146,4.409,0.001812871,0.002945808,0.07420806
"2017-08-06 06:20:00",566,"CKVY",12.73,36.69,36.26,36.69,35.95,83.2,83.2,82.6,0.613,31.56,32.09,31.18,1.504,1.59,168.2,6.695,1.754,57.05239,4.41,0.001812871,0.002945808,0.07420806
"2017-08-06 06:25:00",567,"CKVY",12.76,38.12,37.33,38.12,36.63,79.72,83.4,79.72,0.621,32.35,32.54,32.02,1.4,1.465,193.2,15.09,3.069,69.07442,4.409,0.001812871,0.002945808,0.07420806
"2017-08-06 06:30:00",568,"CKVY",12.79,39.6,38.77,39.6,37.99,75.12,79.72,75.12,0.62,32.72,33.44,32.2,0.95,1.086,179.5,44.24,2.411,83.06758,4.409,0.004842604,0.006048604,0.1139896
"2017-08-06 06:35:00",569,"CKVY",12.84,40.16,40.05,40.22,39.6,75.77,75.81,74.37,0.639,32.76,33.18,32.36,0.685,0.812,237.5,45.28,1.096,97.54688,4.41,0.004842604,0.006048604,0.1139896
"2017-08-06 06:40:00",570,"CKVY",12.9,41.39,40.5,41.39,40.09,75.26,78.28,75.26,0.666,33.75,34.39,33.08,0.299,0.509,44.73,45.05,1.315,111.6306,4.409,0.004842604,0.006048604,0.1139896
"2017-08-06 06:45:00",571,"CKVY",12.96,41.7,41.45,41.7,41.27,71.62,75.26,71.62,0.642,33.45,34.12,32.93,0.434,0.434,104.8,20.98,1.534,125.513,4.41,0.009239595,0.01040575,0.1564096
"2017-08-06 06:50:00",572,"CKVY",13.03,42.07,41.98,42.2,41.64,71.58,75.19,71.58,0.65,34.14,34.9,33.19,0.727,0.566,98.9,18.18,1.754,139.7016,4.409,0.009239595,0.01040575,0.1564096
"2017-08-06 06:55:00",573,"CKVY",13.09,43.05,42.46,43.05,41.94,65.26,71.55,65.16,0.616,32.79,33.55,31.91,1.024,0.881,47,14.3,2.192,154.0352,4.409,0.009239595,0.01040575,0.1564096
"2017-08-06 07:00:00",574,"CKVY",13.16,45.03,44.07,45.09,42.99,61.86,67.08,61.11,0.63,32.46,33.45,31.6,0.817,0.887,73.04,44.67,0.658,167.4467,4.409,0.01509389,0.01704772,0.2007495
"2017-08-06 07:05:00",575,"CKVY",13.21,45.21,45.29,45.52,45.03,57.81,61.86,57.4,0.592,32.42,33.22,31.01,0.729,0.736,158.2,14.93,1.534,179.5729,4.409,0.01509389,0.01704772,0.2007495
"2017-08-06 07:10:00",576,"CKVY",13.25,44.28,44.79,45.27,44.22,61.86,62.2,56.92,0.612,31.66,32.22,30.77,0.803,0.747,205.9,20.92,2.192,186.006,4.409,0.01509389,0.01704772,0.2007495
"2017-08-06 07:15:00",577,"CKVY",13.31,44.03,44.1,44.28,43.91,64.57,65.63,61.35,0.633,32.63,33.34,31.72,1.4,1.107,218.7,10.21,2.63,193.0188,4.408,0.02035581,0.02303585,0.2463073
"2017-08-06 07:20:00",578,"CKVY",13.4,44.89,44.33,44.89,44.03,64.12,67.21,64.02,0.649,33.61,34.53,32.73,1.685,1.58,218,15.53,2.63,209.7418,4.409,0.02035581,0.02303585,0.2463073
"2017-08-06 07:25:00",579,"CKVY",13.49,46.43,45.35,46.49,44.77,63.09,65.01,60.68,0.677,33.42,34.6,32.32,1.432,1.631,215.7,11.07,2.192,235.6686,4.409,0.02035581,0.02303585,0.2463073
"2017-08-06 07:30:00",580,"CKVY",13.53,48.35,47.46,48.47,46.43,60,63.15,59.79,0.692,34.77,35.86,33.6,0.855,1.121,206.1,100.7,1.096,259.1241,4.409,0.02851941,0.03250142,0.2910442
"2017-08-06 07:35:00",581,"CKVY",13.57,48.35,48.62,49.09,48.16,56.39,61.47,56.22,0.651,34.78,36.11,33.56,0.589,0.727,50.26,22.11,1.754,261.6239,4.41,0.02851941,0.03250142,0.2910442
"2017-08-06 07:40:00",582,"CKVY",13.75,49.58,48.98,49.71,48.35,54.16,56.77,54.16,0.654,33.86,34.33,32.98,0.498,0.471,70.31,25.22,2.192,256.4784,4.409,0.02851941,0.03250142,0.2910442
"2017-08-06 07:45:00",583,"CKVY",13.72,48.84,49.44,49.95,48.72,52.24,54.85,50.39,0.614,33.02,34.17,31.23,0.909,0.692,17.95,42.53,2.411,252.482,4.41,0.02991951,0.03311163,0.3364533
"2017-08-06 07:50:00",584,"CKVY",13.82,49.58,49.26,49.64,48.78,50.8,52.79,50.73,0.614,32.26,32.73,31.78,1.263,1.043,338,10.26,4.384,263.4493,4.41,0.02991951,0.03311163,0.3364533
"2017-08-06 07:55:00",585,"CKVY",13.75,50.88,50.05,50.88,49.46,50.32,53.54,50.32,0.638,33.08,34.18,32,1.914,1.571,321.3,22.23,4.384,287.5384,4.409,0.02991951,0.03311163,0.3364533
"2017-08-06 08:00:00",586,"CKVY",13.7,52.29,51.45,52.29,50.76,52.23,53.64,48.77,0.698,33.84,35.5,32.38,2.585,2.238,328.5,14.71,5.918,314.9177,4.41,0.04151865,0.04758424,0.3819508
"2017-08-06 08:05:00",587,"CKVY",13.67,50.5,51.33,52.41,50.5,57.45,57.65,52.3,0.718,35.84,36.36,35.24,3.579,3.126,353.6,13.61,7.014,316.4605,4.411,0.04151865,0.04758424,0.3819508
"2017-08-06 08:10:00",588,"CKVY",13.64,51.17,50.96,51.3,50.43,55.11,59.85,55.04,0.706,36.32,37.49,35.49,4.628,4.107,350.4,13.25,8.55,316.5334,4.411,0.04151865,0.04758424,0.3819508
"2017-08-06 08:15:00",589,"CKVY",13.62,52.89,52.01,53.08,51.17,50.37,55.86,49.89,0.688,35.62,37.12,34.63,5.202,4.98,344.3,20.19,8.77,332.727,4.411,0.04868893,0.05905617,0.4242556
"2017-08-06 08:20:00",590,"CKVY",13.61,52.89,53.04,53.51,52.58,45.57,51.74,44.47,0.622,33.69,35.69,32.04,5.456,5.292,351.6,12.87,8.55,378.6055,4.411,0.04868893,0.05905617,0.4242556
"2017-08-06 08:25:00",591,"CKVY",13.6,54.37,53.5,54.37,52.89,40.18,45.57,40.18,0.579,31.55,32.53,30.33,5.526,5.573,347.2,16.05,8.77,409.4791,4.411,0.04868893,0.05905617,0.4242556
"2017-08-06 08:30:00",592,"CKVY",13.59,54.74,54.4,54.86,54.12,38.84,40.14,38.15,0.568,30.12,30.8,29.2,5.694,5.683,341.8,11.96,8.77,405.3556,4.413,0.06146084,0.07773618,0.4704119
"2017-08-06 08:35:00",593,"CKVY",13.58,55.66,55.54,55.97,54.68,40.14,40.76,38.84,0.607,31.56,32.38,30.19,5.24,5.478,349.4,15.32,6.576,401.0411,4.413,0.06146084,0.07773618,0.4704119
"2017-08-06 08:40:00",594,"CKVY",13.58,56.39,55.92,56.7,55.29,41.1,42.95,39.66,0.638,32.59,34.36,31.29,4.726,4.972,359.6,16.32,6.576,409.7569,4.412,0.06146084,0.07773618,0.4704119
"2017-08-06 08:45:00",595,"CKVY",13.58,56.94,56.7,57.01,56.45,40.27,43.22,39.93,0.637,33.29,34.57,32.67,3.889,4.281,342.2,13.91,7.234,432.1756,4.414,0.06937687,0.08604395,0.5119881
"2017-08-06 08:50:00",596,"CKVY",13.57,58.6,57.59,58.66,56.94,39.1,41.71,38.55,0.657,33.6,34.99,32.52,3.286,3.665,17.12,24.9,5.261,459.0509,4.414,0.06937687,0.08604395,0.5119881
"2017-08-06 08:55:00",597,"CKVY",13.57,59.59,59.13,59.77,58.54,36.63,39.72,36.15,0.637,33.52,34.64,32.73,2.848,3.012,6.977,24.71,4.822,488.6343,4.414,0.06937687,0.08604395,0.5119881
"2017-08-06 09:00:00",598,"CKVY",13.57,59.52,59.4,59.77,59.03,37.87,38.04,35.05,0.658,33.06,33.86,31.91,2.76,2.785,14.87,16.99,5.918,512.1724,4.415,0.07754695,0.09156731,0.5517813
"2017-08-06 09:05:00",599,"CKVY",13.57,60.26,60.22,60.57,59.52,38.55,39.03,35.74,0.687,33.99,35.14,33.27,2.962,2.817,7.987,19.55,5.699,508.6413,4.414,0.07754695,0.09156731,0.5517813
"2017-08-06 09:10:00",600,"CKVY",13.57,62.12,61.34,62.12,60.26,37.87,38.55,35.4,0.721,34.84,36.15,33.54,2.679,2.834,348.5,24.31,4.165,508.2252,4.415,0.07754695,0.09156731,0.5517813
"2017-08-06 09:15:00",601,"CKVY",13.57,61.92,62.24,62.6,61.73,36.97,38.21,34.71,0.699,35.26,36.55,33.95,2.92,2.755,350.1,23.73,7.453,519.7683,4.415,0.08499416,0.09910176,0.5894095
"2017-08-06 09:20:00",602,"CKVY",13.57,62.72,62.64,63.21,61.86,36.28,39.58,34.88,0.706,35.66,37.38,34.78,2.955,2.944,327.5,19.65,4.822,549.7858,4.415,0.08499416,0.09910176,0.5894095
"2017-08-06 09:25:00",603,"CKVY",13.56,63.95,63.29,64.07,62.72,35.6,38.07,34.98,0.723,36.09,37.7,35.05,3.112,3.04,332.4,23.99,5.48,566.7463,4.415,0.08499416,0.09910176,0.5894095
"2017-08-06 09:30:00",604,"CKVY",13.55,63.81,63.95,64.44,63.57,35.73,37.38,34.43,0.722,36.34,37.73,35.53,2.905,3.038,358.7,26.18,6.138,582.1146,4.416,0.09507301,0.1107608,0.6249712
"2017-08-06 09:35:00",605,"CKVY",13.56,64.98,64.45,65.23,63.81,32.16,37.31,32.16,0.677,36.56,38.27,34.57,2.443,2.616,309.5,54.6,4.384,593.9543,4.416,0.09507301,0.1107608,0.6249712
"2017-08-06 09:40:00",606,"CKVY",13.55,65.48,65.09,65.54,64.67,4.115,32.92,3.772,0.088,9.28,34.94,-13.28,2.283,2.372,317.2,29.56,4.603,603.6788,4.416,0.09507301,0.1107608,0.6249712
"2017-08-06 09:45:00",607,"CKVY",13.55,65.66,65.99,66.28,65.48,3.977,4.663,3.772,0.086,-10.4,-8.49,-12.56,2.128,2.12,308.6,25.72,4.822,616.2437,4.415,0.1021232,0.1188189,0.6729444
"2017-08-06 09:50:00",608,"CKVY",13.54,65.15,65.48,65.78,65.15,4.114,4.457,3.771,0.087,-11.13,-9.63,-12.99,2.425,2.256,318.1,39.18,4.603,609.2755,4.416,0.1021232,0.1188189,0.6729444
"2017-08-06 09:55:00",609,"CKVY",13.54,67.12,65.64,67.12,64.78,4.045,5.142,4.045,0.092,-9.49,-6.409,-12.07,2.443,2.435,1.905,35.36,3.726,582.9689,4.415,0.1021232,0.1188189,0.6729444
"2017-08-06 10:00:00",610,"CKVY",13.54,68.59,67.5,68.59,66.93,3.976,40.52,3.634,0.095,5.121,42.51,-12.59,2.014,2.305,326.3,47.62,2.63,590.1863,4.417,0.1018155,0.1198474,0.7191074
"2017-08-06 10:05:00",611,"CKVY",13.54,67.41,67.92,68.71,67.11,3.702,4.25,3.291,0.085,-11.5,-8.58,-14.57,2.001,2.042,30.05,35.72,4.822,613.6207,4.415,0.1018155,0.1198474,0.7191074
"2017-08-06 10:10:00",612,"CKVY",13.53,68.46,67.86,68.59,66.86,3.702,4.182,3.496,0.088,-11.48,-9.21,-13.49,1.879,1.905,327.7,30.56,3.507,642.514,4.416,0.1018155,0.1198474,0.7191074
"2017-08-06 10:15:00",613,"CKVY",13.53,68.59,68.54,68.83,68.34,25.12,27.63,3.016,0.599,-7.514,33.83,-15.32,1.993,1.907,355.7,64.35,3.726,648.0718,4.415,0.1096067,0.1269458,0.7542961
"2017-08-06 10:20:00",614,"CKVY",13.53,67.96,68.72,69.33,67.96,4.044,40.03,3.496,0.094,-3.943,43.36,-12.69,2.162,2.049,116,42.11,5.918,661.8895,4.415,0.1096067,0.1269458,0.7542961
"2017-08-06 10:25:00",615,"CKVY",13.52,68.56,68.79,69.38,68.09,4.318,4.798,3.77,0.103,-8.51,-5.744,-10.59,2.772,2.494,110.6,21.27,5.918,682.7665,4.415,0.1096067,0.1269458,0.7542961
"2017-08-06 10:30:00",616,"CKVY",13.51,70.03,69.22,70.22,68.5,3.29,4.763,3.187,0.082,-9.13,-5.822,-13.17,2.884,2.851,93.7,26.07,4.603,678.7744,4.414,0.1179831,0.1383529,0.7808721
"2017-08-06 10:35:00",617,"CKVY",13.51,70.52,70.08,70.52,69.79,12.06,12.06,2.878,0.307,-10.48,15.61,-15.06,2.738,2.901,137.4,31.53,5.042,696.0793,4.415,0.1179831,0.1383529,0.7808721
"2017-08-06 10:40:00",618,"CKVY",13.5,69.66,70.48,71.02,69.54,17.61,17.82,9.46,0.436,16.24,24.01,9.91,2.686,2.71,131.3,23.78,6.138,725.6259,4.415,0.1179831,0.1383529,0.7808721
"2017-08-06 10:45:00",619,"CKVY",13.5,70.71,70.62,71.57,69.6,41.39,41.46,11.31,1.061,30.86,46.45,14.42,3.021,2.861,154.8,21.49,5.918,758.8358,4.416,0.13439,0.1564267,0.79114
"2017-08-06 10:50:00",620,"CKVY",13.5,70.52,70.81,71.26,70.34,37.83,43.31,37.28,0.964,45.39,47.62,43.22,3.286,3.135,120.5,14.72,5.261,763.0598,4.415,0.13439,0.1564267,0.79114
"2017-08-06 10:55:00",621,"CKVY",13.49,70.77,70.31,70.89,69.78,35.84,43.65,35.02,0.921,45.18,47.28,41.82,3.31,3.303,145.3,29.98,6.138,723.9647,4.414,0.13439,0.1564267,0.79114
"2017-08-06 11:00:00",622,"CKVY",13.49,72.13,71.35,72.37,70.58,7.333,37.01,4.523,0.197,33.63,43.26,-4.552,3.651,3.453,194.9,31.9,7.453,673.3155,4.415,0.1169489,0.1359076,0.7877464
"2017-08-06 11:05:00",623,"CKVY",13.49,73.23,72.61,73.47,71.94,6.578,31.93,4.66,0.184,25.08,41.54,-3.843,3.428,3.554,163.5,19.88,6.357,647.2086,4.415,0.1169489,0.1359076,0.7877464
"2017-08-06 11:10:00",624,"CKVY",13.48,73.27,72.97,73.46,72.48,10.76,31.45,5.824,0.301,13,41.18,1.485,3.45,3.362,142.2,18.66,7.234,685.3276,4.415,0.1169489,0.1359076,0.7877464
"2017-08-06 11:15:00",625,"CKVY",13.48,74.43,74.23,74.8,73.15,26.51,32.85,6.166,0.771,31.01,43.16,3.589,3.486,3.425,150.5,17.41,7.672,754.5001,4.415,0.1433926,0.1685223,0.8251346
"2017-08-06 11:20:00",626,"CKVY",13.47,74.18,73.73,74.43,73.08,25.79,27.47,11.71,0.744,36.16,38.28,16.98,3.604,3.585,152.1,38.93,6.576,805.091,4.415,0.1433926,0.1685223,0.8251346
"2017-08-06 11:25:00",627,"CKVY",13.47,73.01,73.43,74.55,72.7,8.22,27.47,6.371,0.228,19.69,38.7,3.442,3.959,3.833,125,14.57,8.55,839.598,4.415,0.1433926,0.1685223,0.8251346
"2017-08-06 11:30:00",628,"CKVY",13.47,74,73.4,74.06,73.01,24.11,27.26,6.713,0.691,13.28,38.03,4.579,4.364,4.155,152.6,31.48,8.77,833.7428,4.415,0.1516239,0.1791,0.8414727
"2017-08-06 11:35:00",629,"CKVY",13.46,74.25,73.89,74.68,73.01,24.87,24.87,6.919,0.718,24.89,36.06,5.191,4.373,4.375,189.2,26.6,8.11,837.7571,4.415,0.1516239,0.1791,0.8414727
"2017-08-06 11:40:00",630,"CKVY",13.46,75.73,75.68,76.59,74.18,4.59,25.83,1.507,0.139,0.376,38.18,-23.92,3.673,3.912,150.5,50.36,7.234,848.7089,4.414,0.1516239,0.1791,0.8414727
"2017-08-06 11:45:00",631,"CKVY",13.45,76.4,74.7,76.4,73.81,21.92,26.79,4.658,0.681,29.48,38.49,-1.445,3.287,3.622,116,18.81,8.11,884.524,4.415,0.1653008,0.1948351,0.8563447
"2017-08-06 11:50:00",632,"CKVY",13.45,76.28,75.57,76.53,74.74,21.85,28.16,20.28,0.676,35.4,40.34,32.75,3.454,3.208,138.5,25.62,7.672,907.9076,4.415,0.1653008,0.1948351,0.8563447
"2017-08-06 11:55:00",633,"CKVY",13.45,75.66,75.96,76.4,75.54,22.61,29.94,21.58,0.685,37.04,42.29,33.79,4.257,3.858,144.1,19.55,8.99,904.3233,4.414,0.1653008,0.1948351,0.8563447
"2017-08-06 12:00:00",634,"CKVY",13.44,75.54,75.93,76.59,75.48,22.26,26.03,19.18,0.672,35.37,38.59,31.22,4.466,4.254,127.4,16.58,7.453,897.7618,4.414,0.1647548,0.1917869,0.8529671
"2017-08-06 12:05:00",635,"CKVY",13.44,75.54,75.65,76.4,74.92,23.77,27.95,22.09,0.717,36.78,39.72,34.02,4.754,4.713,130.6,25.03,7.891,901.6495,4.413,0.1647548,0.1917869,0.8529671
"2017-08-06 12:10:00",636,"CKVY",13.44,74.91,75.06,75.78,74.42,25.41,27.47,23.29,0.751,37.74,39.73,35.65,4.308,4.691,83.5,29.23,7.672,903.0814,4.413,0.1647548,0.1917869,0.8529671
"2017-08-06 12:15:00",637,"CKVY",13.43,76.5,75.67,76.87,74.78,25.62,28.56,23.9,0.798,38.45,41.8,35.75,3.805,4.023,131.6,34.13,7.234,883.027,4.413,0.1623771,0.1914152,0.8572897
"2017-08-06 12:20:00",638,"CKVY",13.43,76.12,75.7,76.5,75.2,27.91,28.35,24.66,0.858,38.41,40.61,37.02,3.834,3.897,91.1,21.72,8.55,866.0741,4.413,0.1623771,0.1914152,0.8572897
"2017-08-06 12:25:00",639,"CKVY",13.41,77.6,76.65,77.91,75.56,27.8,30.95,23.97,0.898,40.19,43.74,37.9,4.165,3.933,151.1,20.1,7.014,871.874,4.412,0.1623771,0.1914152,0.8572897
"2017-08-06 12:30:00",640,"CKVY",13.42,77.35,77.73,78.46,76.86,22.94,28.76,22.53,0.735,38.57,42.66,36.56,4.397,4.446,169.8,24.77,7.672,901.0126,4.412,0.1686175,0.1967923,0.8586505
"2017-08-06 12:35:00",641,"CKVY",13.42,78.21,77.18,78.21,76.61,26.91,29.72,22.94,0.887,39.55,43.88,36.54,3.799,3.951,104.4,64.11,8.11,909.3127,4.412,0.1686175,0.1967923,0.8586505
"2017-08-06 12:40:00",642,"CKVY",13.42,77.78,77.74,78.27,77.16,23.56,27.73,22.6,0.766,38.58,41.92,36.62,3.458,3.779,134.5,29.22,7.014,903.5563,4.411,0.1686175,0.1967923,0.8586505
"2017-08-06 12:45:00",643,"CKVY",13.4,77.53,77.4,78.34,76.73,25.13,28.15,23.01,0.81,39.24,41.67,37.23,3.671,3.478,143.2,18.73,8.11,901.5179,4.411,0.1678236,0.194843,0.8584412
"2017-08-06 12:50:00",644,"CKVY",13.41,77.29,77.81,78.34,77.23,24.58,26.3,22.74,0.786,38.53,40.91,36.62,3.954,3.8,145.9,22.6,5.918,903.6795,4.411,0.1678236,0.194843,0.8584412
"2017-08-06 12:55:00",645,"CKVY",13.4,77.1,76.75,77.35,76.24,23.63,27.87,23.49,0.751,38.46,41.2,37.1,3.725,3.76,98,25.81,6.576,873.7502,4.411,0.1678236,0.194843,0.8584412
"2017-08-06 13:00:00",646,"CKVY",13.41,76.86,76.82,77.29,76.24,24.65,27.73,23.45,0.777,38.63,41.29,36.79,2.933,3.229,80.5,63.82,7.672,789.7667,4.411,0.1407116,0.1654575,0.8558077
"2017-08-06 13:05:00",647,"CKVY",13.4,77.35,76.65,77.47,75.93,25.34,28.15,24.79,0.812,39.51,41.55,37.95,3.319,3.17,45.71,25.04,8.55,681.8375,4.41,0.1407116,0.1654575,0.8558077
"2017-08-06 13:10:00",648,"CKVY",13.39,76.3,76.66,77.29,76.12,26.47,29.17,24.52,0.819,40.2,41.86,37.96,4.12,3.695,21.62,13.33,9.21,640.3741,4.409,0.1407116,0.1654575,0.8558077
"2017-08-06 13:15:00",649,"CKVY",13.39,76.86,76.56,77.35,76.06,27.26,29.79,26.43,0.859,41.01,42.87,39.45,5.179,4.615,12.59,26.13,10.96,580.9495,4.409,0.1158869,0.1393653,0.8470622
"2017-08-06 13:20:00",650,"CKVY",13.39,76.36,76.36,76.92,75.99,27.91,28.35,25.48,0.865,39.43,41.12,38.26,6.006,5.644,342,16.07,11.18,521.6711,4.409,0.1158869,0.1393653,0.8470622
"2017-08-06 13:25:00",651,"CKVY",13.39,75.87,76.25,76.61,75.75,27.6,28.69,25.68,0.842,39.92,41.48,38.71,6.597,6.194,351.8,14.95,12.28,416.4076,4.409,0.1158869,0.1393653,0.8470622
"2017-08-06 13:30:00",652,"CKVY",13.39,75.99,75.98,76.3,75.56,27.19,28.56,25.06,0.833,39.78,40.93,37.8,7.687,7.285,336.2,18.21,12.28,393.8276,4.409,0.100555,0.1321708,0.8379395
"2017-08-06 13:35:00",653,"CKVY",13.39,77.29,76.61,77.47,75.87,24.45,27.32,23.83,0.782,38.98,40.34,37.57,7.41,7.605,352.2,17.21,10.08,451.3942,4.408,0.100555,0.1321708,0.8379395
"2017-08-06 13:40:00",654,"CKVY",13.39,76.11,76.14,77.29,75.62,25.27,27.19,23.69,0.777,38.01,39.61,37.01,7.269,7.406,14.04,19.45,10.74,502.9726,4.408,0.100555,0.1321708,0.8379395
"2017-08-06 13:45:00",655,"CKVY",13.39,77.1,76.68,77.16,76.05,23.76,26.47,23.66,0.755,38.02,39.87,36.95,6.831,7.052,355.5,14.35,10.08,547.0103,4.409,0.1268721,0.1641558,0.8266671
"2017-08-06 13:50:00",656,"CKVY",13.39,77.1,76.76,77.22,76.24,25.82,26.3,23.15,0.82,37.77,39.51,36.49,6.917,6.837,5.45,18.76,10.08,527.2655,4.407,0.1268721,0.1641558,0.8266671
"2017-08-06 13:55:00",657,"CKVY",13.39,77.53,77.42,77.65,77.1,24.31,25.95,22.39,0.783,37.81,39.68,36.13,6.605,6.749,350.7,16.27,9.64,506.8763,4.408,0.1268721,0.1641558,0.8266671
"2017-08-06 14:00:00",658,"CKVY",13.39,78.15,77.96,78.39,77.47,26.5,26.5,21.5,0.872,37.71,41.01,35.31,6.461,6.366,342.9,20.67,12.71,501.2886,4.408,0.1184325,0.1535637,0.8112897
"2017-08-06 14:05:00",659,"CKVY",13.39,78.4,77.79,78.4,77.35,24.31,31.3,23.08,0.806,42.29,44.86,37.56,6.691,6.502,303.4,16.59,14.69,525.7823,4.408,0.1184325,0.1535637,0.8112897
"2017-08-06 14:10:00",660,"CKVY",13.39,78.76,78.2,78.76,77.84,23.63,26.5,21.64,0.793,38.07,40.85,36.09,7.461,7.115,309.8,15.58,16.66,579.4502,4.408,0.1184325,0.1535637,0.8112897
"2017-08-06 14:15:00",661,"CKVY",13.39,78.46,78.34,79.07,77.84,23.42,27.63,20.27,0.778,38.72,42.77,34.34,7.587,7.696,307.9,12.21,10.96,617.5545,4.407,0.1373309,0.174962,0.7897913
"2017-08-06 14:20:00",662,"CKVY",13.39,78.4,78.69,79.32,78.33,20.48,24.48,20,0.679,36.85,39.45,34.1,8.06,7.834,313.5,13.15,13.37,642.577,4.408,0.1373309,0.174962,0.7897913
"2017-08-06 14:25:00",663,"CKVY",13.39,79.63,78.78,79.75,78.15,18.83,22.94,18.42,0.65,34.55,37.46,32.31,8.48,8.23,331.1,20.63,14.69,667.4011,4.407,0.1373309,0.174962,0.7897913
"2017-08-06 14:30:00",664,"CKVY",13.39,79.19,79.48,80,79.01,19.52,26.09,17.94,0.664,35.87,42.17,32.25,8.77,8.67,303.4,19.59,14.25,700.2126,4.406,0.1550721,0.1999414,0.7723538
"2017-08-06 14:35:00",665,"CKVY",13.39,79.62,79.43,80.2,78.95,18.49,24.99,17.6,0.638,35.54,40.33,32.22,9.01,8.81,322.1,16.83,15.78,705.767,4.407,0.1550721,0.1999414,0.7723538
"2017-08-06 14:40:00",666,"CKVY",13.39,79.44,79.65,80.3,79.07,26.91,26.91,18.49,0.924,36.2,42.56,33.04,8.41,8.77,314,19.21,12.49,705.9811,4.407,0.1550721,0.1999414,0.7723538
"2017-08-06 14:45:00",667,"CKVY",13.39,79.68,79.63,80.1,79.25,18.63,27.8,17.32,0.644,33.73,43.46,31.39,8.7,8.4,337.7,16.16,13.59,688.3806,4.406,0.1519465,0.1987567,0.7480776
"2017-08-06 14:50:00",668,"CKVY",13.38,78.81,79.65,80.2,78.75,22.39,25.3,16.98,0.753,34.46,40.6,30.99,8.23,8.59,325.5,22.59,12.71,669.5405,4.405,0.1519465,0.1987567,0.7480776
"2017-08-06 14:55:00",669,"CKVY",13.38,78.25,78.71,79.3,78.01,23.01,25.2,19.58,0.759,37.16,40.27,34.02,8.31,8.29,306.5,13.94,12.28,642.3559,4.405,0.1519465,0.1987567,0.7480776
"2017-08-06 15:00:00",670,"CKVY",13.37,78.13,78.06,78.44,77.57,22.18,30.06,22.18,0.729,39.65,44.05,36.34,8.04,8.13,299.5,11.46,14.03,613.8348,4.406,0.1387315,0.1822455,0.7183758
"2017-08-06 15:05:00",671,"CKVY",13.37,78.12,78.24,78.56,78,20.95,26.7,20.88,0.689,37.91,41.5,34.99,7.653,7.805,295,16.21,11.18,603.0767,4.405,0.1387315,0.1822455,0.7183758
"2017-08-06 15:10:00",672,"CKVY",13.37,77.63,78.13,78.74,77.44,24.37,28.28,20.13,0.788,37.75,42.4,34.08,7.437,7.406,303.2,15.49,14.03,579.3436,4.405,0.1387315,0.1822455,0.7183758
"2017-08-06 15:15:00",673,"CKVY",13.37,77.44,77.55,77.81,77.31,24.41,27.76,21.63,0.784,38.9,41.65,35.24,6.946,7.425,295,11.89,11.18,551.76,4.404,0.1234101,0.1622171,0.687189
"2017-08-06 15:20:00",674,"CKVY",13.37,78.86,77.85,78.92,77.31,18.96,28.48,18.96,0.639,37.36,42.32,33.1,6.573,6.725,320.2,18.8,10.74,523.4138,4.405,0.1234101,0.1622171,0.687189
"2017-08-06 15:25:00",675,"CKVY",13.37,78.48,78.68,79.29,78.11,24.99,28.27,18.9,0.831,37.96,42.76,32.96,6.184,6.548,306.6,19,9.86,534.1031,4.405,0.1234101,0.1622171,0.687189
"2017-08-06 15:30:00",676,"CKVY",13.37,77.37,77.98,78.48,77.31,28.34,28.34,22.39,0.909,39.12,42.08,36.61,5.882,5.9,289.8,12.5,8.55,532.9244,4.404,0.1159558,0.1503157,0.6546896
"2017-08-06 15:35:00",677,"CKVY",13.37,75.77,76.48,77.31,75.65,26.01,30.4,10.41,0.791,38.6,43.21,16.99,6.565,6.207,295.8,14.29,13.81,483.4496,4.405,0.1159558,0.1503157,0.6546896
"2017-08-06 15:40:00",678,"CKVY",13.38,75.96,75.78,76.33,75.4,28.14,28.34,24.92,0.861,39.28,40.68,37.56,7.034,6.725,312,12.98,12.93,389.4945,4.404,0.1159558,0.1503157,0.6546896
"2017-08-06 15:45:00",679,"CKVY",13.38,74.85,75.36,76.02,74.85,31.76,31.83,26.01,0.936,40.83,42.97,38.35,7.332,7.235,302.3,12.84,10.08,324.0731,4.405,0.08544234,0.1171046,0.6185039
"2017-08-06 15:50:00",680,"CKVY",13.38,74.85,74.95,75.34,74.66,25.74,31.97,25.47,0.759,39.58,43.03,37.34,7.261,7.403,289.3,12,12.49,298.1894,4.404,0.08544234,0.1171046,0.6185039
"2017-08-06 15:55:00",681,"CKVY",13.38,74.91,74.64,75.03,74.23,26.15,30.46,25.4,0.773,38.96,41.35,37,6.879,7.106,295.6,11.43,11.62,286.9457,4.404,0.08544234,0.1171046,0.6185039
"2017-08-06 16:00:00",682,"CKVY",13.38,74.42,74.89,75.28,74.36,29.23,29.57,24.85,0.849,38.98,40.8,36.87,6.69,6.766,300.3,11.11,10.52,271.3063,4.404,0.07914839,0.1111257,0.5822167
"2017-08-06 16:05:00",683,"CKVY",13.4,74.18,74.18,74.48,73.87,28.58,30.84,25.26,0.824,40.03,41.64,36.35,6.48,6.589,296.5,10.8,13.81,268.3115,4.403,0.07914839,0.1111257,0.5822167
"2017-08-06 16:10:00",684,"CKVY",13.4,77.57,75.58,77.57,74.11,25.47,30.47,22.53,0.822,39.05,41.37,35.66,6.819,6.588,306.5,12.66,11.4,315.5625,4.403,0.07914839,0.1111257,0.5822167
"2017-08-06 16:15:00",685,"CKVY",13.4,78.07,78.12,78.44,77.57,24.38,28.21,22.66,0.8,40.15,42.55,36.93,7.528,7.029,298.4,12.41,12.93,430.6436,4.404,0.1056661,0.1386985,0.5430266
"2017-08-06 16:20:00",686,"CKVY",13.4,78.38,77.81,78.45,77.4,22.73,27.59,21.5,0.754,38.31,41.83,35.69,8.11,7.79,294.2,11.16,13.81,537.1155,4.404,0.1056661,0.1386985,0.5430266
"2017-08-06 16:25:00",687,"CKVY",13.4,77.16,77.87,78.45,77.16,27.53,27.56,22.87,0.876,39.13,41.22,37.37,8.76,8.39,299.3,10.3,14.91,585.6375,4.403,0.1056661,0.1386985,0.5430266
"2017-08-06 16:30:00",688,"CKVY",13.4,78.09,77.74,78.09,77.1,23.42,27.8,19.04,0.769,35.79,41.4,32.47,9.15,9.12,290.5,11.61,14.69,550.0883,4.403,0.1184378,0.1600043,0.5043671
"2017-08-06 16:35:00",689,"CKVY",13.41,77.1,77.63,78.09,76.98,28.21,28.28,21.98,0.896,39.13,41.79,36.07,8.22,8.71,302.4,17.32,10.3,496.7191,4.404,0.1184378,0.1600043,0.5043671
"2017-08-06 16:40:00",690,"CKVY",13.4,75.62,76.63,77.1,75.62,25.06,28.97,24.24,0.758,40.05,41.92,37.01,7.489,7.878,300.8,11.55,10.74,426.8009,4.404,0.1184378,0.1600043,0.5043671
"2017-08-06 16:45:00",691,"CKVY",13.41,74.88,75.2,75.75,74.58,21.3,26.5,21.3,0.629,36.24,38.12,32.56,6.863,7.054,298.6,12.58,12.93,331.912,4.404,0.08426628,0.1206148,0.4619222
"2017-08-06 16:50:00",692,"CKVY",13.41,74.51,75.2,75.56,74.45,26.36,26.43,20.3,0.769,34.25,37.89,31.94,7.192,7.144,301.6,12.81,13.81,246.2628,4.404,0.08426628,0.1206148,0.4619222
"2017-08-06 16:55:00",693,"CKVY",13.41,75.62,74.91,75.75,74.2,25.13,28.42,23.01,0.76,37.37,39.59,34.59,6.978,7.147,316,12.53,9.43,210.5515,4.404,0.08426628,0.1206148,0.4619222
"2017-08-06 17:00:00",694,"CKVY",13.41,75.87,75.3,75.87,74.7,22.19,27.19,21.64,0.677,36.39,39.09,33.78,7.141,7.069,321.6,11.2,12.06,194.418,4.404,0.06890236,0.1017405,0.4206281
"2017-08-06 17:05:00",695,"CKVY",13.42,75.99,76,76.3,75.81,25.2,25.2,21.16,0.772,35.43,37.88,33.37,7.28,7.145,312.4,16.38,13.37,225.4724,4.403,0.06890236,0.1017405,0.4206281
"2017-08-06 17:10:00",696,"CKVY",13.42,75.13,75.53,76.06,75.13,26.37,27.19,24.79,0.785,38.13,39.3,36.94,7.384,7.326,297.3,10.55,10.08,261.0576,4.403,0.06890236,0.1017405,0.4206281
"2017-08-06 17:15:00",697,"CKVY",13.42,74.02,74.82,75.32,74.02,29.38,29.38,24.45,0.842,38.31,40.12,36.05,8.06,7.736,300.3,10.53,16.88,294.8363,4.403,0.08017341,0.1144032,0.3756339
"2017-08-06 17:20:00",698,"CKVY",13.42,74.88,74.21,74.88,73.78,25.24,29.72,25.2,0.745,39.39,40.62,36.84,8.53,8.27,298.3,10.33,13.37,303.0521,4.403,0.08017341,0.1144032,0.3756339
"2017-08-06 17:25:00",699,"CKVY",13.42,75.93,75.75,76.12,74.82,21.47,26.43,21.47,0.656,36.67,39,33.79,9.24,8.81,294.8,11.68,13.37,307.894,4.403,0.08017341,0.1144032,0.3756339
"2017-08-06 17:30:00",700,"CKVY",13.42,75.25,75.84,76.24,75.25,22.39,24.31,19.72,0.669,34.49,36.66,31.63,8.94,9.18,299.4,12.12,14.25,313.6631,4.403,0.08290048,0.1216853,0.3310541
"2017-08-06 17:35:00",701,"CKVY",13.42,73.9,74.58,75.38,73.9,26.64,27.19,21.78,0.761,35.64,38.14,33.27,8.95,9,300.3,10.48,15.34,289.5096,4.403,0.08290048,0.1216853,0.3310541
"2017-08-06 17:40:00",702,"CKVY",13.43,74.02,73.84,74.33,73.28,25.27,28.45,24.86,0.725,37.24,38.88,35.41,8.76,8.86,301.8,11.97,13.15,244.3222,4.403,0.08290048,0.1216853,0.3310541
"2017-08-06 17:45:00",703,"CKVY",13.43,73.53,73.91,74.27,73.41,25.48,27.12,24.55,0.719,36.87,38.18,35.03,8.57,8.65,301.3,9.88,12.06,225.6715,4.403,0.07068951,0.1081936,0.2860162
"2017-08-06 17:50:00",704,"CKVY",13.43,72.54,72.93,73.65,72.05,24.38,28.83,24.17,0.665,36.42,38.37,34.13,8.46,8.44,299.4,9.86,13.15,200.3043,4.403,0.07068951,0.1081936,0.2860162
"2017-08-06 17:55:00",705,"CKVY",13.44,73.28,73.17,73.84,72.54,24.41,27.6,22.94,0.683,35.42,37.51,33.2,8.5,8.47,298.1,11,13.59,176.2632,4.403,0.07068951,0.1081936,0.2860162
"2017-08-06 18:00:00",706,"CKVY",13.44,71.56,72.3,73.41,71.43,29.17,30.2,24.52,0.77,37.57,38.74,34.89,8.24,8.38,303.4,9.16,11.62,140.2846,4.404,0.05944877,0.09402314,0.2407984
"2017-08-06 18:05:00",707,"CKVY",13.46,71.93,71.6,71.99,71.37,27.26,30.2,26.84,0.728,37.76,38.7,35.88,8.17,8.13,301.7,11.06,12.71,128.6747,4.402,0.05944877,0.09402314,0.2407984
"2017-08-06 18:10:00",708,"CKVY",13.46,71.99,72.04,72.36,71.68,27.19,28.35,26.54,0.728,36.52,37.3,35.9,8.52,8.44,302.3,10.6,13.81,111.8676,4.403,0.05944877,0.09402314,0.2407984
"2017-08-06 18:15:00",709,"CKVY",13.47,71.68,71.96,72.42,71.31,27.19,29.31,25.85,0.72,36.49,38.04,35.28,8.76,8.66,301.9,10.21,12.93,100.3692,4.403,0.0534084,0.08659784,0.1957639
"2017-08-06 18:20:00",710,"CKVY",13.46,71.68,71.7,71.93,71.43,28.56,28.9,26.95,0.757,36.66,37.68,35.9,8.84,8.88,306.5,10.11,12.49,93.28376,4.404,0.0534084,0.08659784,0.1957639
"2017-08-06 18:25:00",711,"CKVY",13.49,71.37,71.17,71.62,70.69,28.28,30.2,27.39,0.742,37.19,38.22,36.11,8.43,8.64,309,10.3,12.71,92.02827,4.404,0.0534084,0.08659784,0.1957639
"2017-08-06 18:30:00",712,"CKVY",13.22,71.19,71.28,71.49,71.19,28.28,29.04,28.08,0.737,37,37.48,36.58,7.918,8.15,313,9.46,9.64,86.24527,4.404,0.05008428,0.08311029,0.1518654
"2017-08-06 18:35:00",713,"CKVY",13.08,70.69,71.05,71.43,70.69,28.9,29.65,27.73,0.741,37.01,37.64,36.22,7.255,7.577,313.5,9.85,10.74,77.42622,4.404,0.05008428,0.08311029,0.1518654
"2017-08-06 18:40:00",714,"CKVY",13.07,70.75,70.73,70.94,70.57,28.49,29.38,28.15,0.732,36.81,37.36,36.22,6.44,6.822,316.6,10.68,8.55,69.92947,4.404,0.05008428,0.08311029,0.1518654
"2017-08-06 18:45:00",715,"CKVY",13.08,71.19,70.84,71.25,70.57,26.23,28.63,26.23,0.684,35.93,36.7,34.81,5.925,6.206,325,10.98,8.77,67.21177,4.404,0.0385845,0.06571385,0.1097677
"2017-08-06 18:50:00",716,"CKVY",13.12,71.57,71.5,71.69,71.19,23.8,26.5,23.8,0.628,33.83,35.39,32.7,5.797,5.788,344.8,11.77,8.99,68.8774,4.403,0.0385845,0.06571385,0.1097677
"2017-08-06 18:55:00",717,"CKVY",13.16,71.51,71.58,71.75,71.39,23.53,24.35,23.29,0.62,32.77,33.29,32.06,6.245,6.029,344.8,10.3,9.64,69.98253,4.404,0.0385845,0.06571385,0.1097677
"2017-08-06 19:00:00",718,"CKVY",13.1,71.28,71.52,71.7,71.21,23.43,24.31,23.01,0.612,32.37,33.24,31.77,6.673,6.464,340.5,10.3,9.64,66.11961,4.403,0.02942047,0.05513632,0.07093145
"2017-08-06 19:05:00",719,"CKVY",13.02,71.04,71.09,71.46,70.72,24.25,24.66,23.02,0.629,32.27,33.29,31.39,6.473,6.65,346.6,10.62,8.55,57.26997,4.403,0.02942047,0.05513632,0.07093145
"2017-08-06 19:10:00",720,"CKVY",12.99,70.05,70.45,71.04,69.99,24.8,25.21,23.63,0.622,32.41,33.01,31.51,5.689,6.106,354.9,11.27,7.453,46.32487,4.405,0.02942047,0.05513632,0.07093145
"2017-08-06 19:15:00",721,"CKVY",12.97,68.94,69.57,70.11,68.82,27.2,27.4,24.59,0.657,33.24,34.25,32.18,4.606,5.144,358.6,9.32,5.699,36.07877,4.404,0.02396161,0.04838657,0.03709607
"2017-08-06 19:20:00",722,"CKVY",12.96,68.76,68.86,69.13,68.51,25.96,27.47,25.28,0.623,32.85,33.94,31.77,3.841,4.181,351.4,12.68,4.822,26.78531,4.405,0.02396161,0.04838657,0.03709607
"2017-08-06 19:25:00",723,"CKVY",12.95,67.16,68.19,68.82,67.16,31.99,31.99,25.72,0.726,33.5,36.34,32.25,3.293,3.548,7.417,11.67,3.946,18.42619,4.404,0.02396161,0.04838657,0.03709607
"2017-08-06 19:30:00",724,"CKVY",12.94,66.29,66.27,67.22,65.8,32.71,34.39,32.06,0.721,36.4,37.41,35.55,3.241,3.208,29.9,7.655,4.822,11.43455,4.404,0.014611,0.02908398,0.01607409
"2017-08-06 19:35:00",725,"CKVY",12.94,65.98,66.02,66.42,65.74,30.9,34.12,30.83,0.673,35.51,37.26,34.33,3.525,3.351,26.62,8.18,5.918,6.532997,4.403,0.014611,0.02908398,0.01607409
"2017-08-06 19:40:00",726,"CKVY",12.94,66.11,66.02,66.17,65.8,29.8,31.38,29.73,0.652,34.26,34.79,33.47,4.138,3.823,22.13,10.61,6.357,3.56399,4.403,0.014611,0.02908398,0.01607409
"2017-08-06 19:45:00",727,"CKVY",12.93,66.66,66.53,66.91,66.05,27.54,29.73,27.4,0.615,32.81,33.64,31.77,4.287,4.288,4.275,9.33,5.918,1.928977,4.404,0.008339265,0.0129362,0.00596313
"2017-08-06 19:50:00",728,"CKVY",12.92,66.85,66.86,67.03,66.6,27.54,27.85,26.99,0.619,32.2,32.64,31.78,3.81,4.091,15.06,14.02,3.726,1.132513,4.404,0.008339265,0.0129362,0.00596313
"2017-08-06 19:55:00",729,"CKVY",12.92,66.72,66.73,66.91,66.48,27.26,28.57,27.26,0.61,32.51,33.12,31.91,3.191,3.485,32.84,4.016,3.507,0.708074,4.405,0.008339265,0.0129362,0.00596313
"2017-08-06 20:00:00",730,"CKVY",12.92,66.42,66.7,66.91,66.29,28.29,28.94,26.99,0.626,32.46,33.26,31.66,2.894,3.019,28.15,4.815,3.726,0.409813,4.404,0.007776996,0.01232824,0.0008094865
"2017-08-06 20:05:00",731,"CKVY",12.92,67.03,66.51,67.09,66.11,26.92,29.05,26.92,0.609,32.04,33.27,31.54,2.64,2.78,16.34,7.201,3.069,0.2032989,4.404,0.007776996,0.01232824,0.0008094865
"2017-08-06 20:10:00",732,"CKVY",12.91,66.97,67.03,67.22,66.85,27.13,27.81,26.51,0.612,31.95,32.66,31.49,2.295,2.45,28.31,8.66,2.85,0.07974375,4.404,0.007776996,0.01232824,0.0008094865
"2017-08-06 20:15:00",733,"CKVY",12.91,66.11,67.11,67.46,66.11,28.22,28.77,25.79,0.618,32.03,33.83,30.83,1.917,2.106,21.69,21.59,2.85,0.02103121,4.405,0.003513404,0.006486894,2.5E-007
"2017-08-06 20:20:00",734,"CKVY",12.91,64.33,65.88,66.17,64.33,33.3,33.3,27.47,0.685,32.32,34.98,31.46,1.442,1.673,6.273,39.96,1.754,8.843012E-006,4.404,0.003513404,0.006486894,2.5E-007
"2017-08-06 20:25:00",735,"CKVY",12.91,62,62.48,64.33,61.38,33.61,39.05,33.37,0.637,34.69,36.95,32.92,1.084,1.302,211.4,42.27,2.411,0,4.405,0.003513404,0.006486894,2.5E-007
"2017-08-06 20:30:00",736,"CKVY",12.91,61.64,62.19,62.62,61.64,37.96,38.1,33.16,0.711,34.32,36.1,32.82,0.666,0.83,77.04,53.24,1.315,0,4.405,-0.002290841,-0.00245574,2.5E-007
"2017-08-06 20:35:00",737,"CKVY",12.9,61.02,61.11,61.58,60.84,37.07,38.89,36.9,0.679,35.25,36.04,34.59,0.52,0.595,243.6,56.69,1.315,0,4.405,-0.002290841,-0.00245574,2.5E-007
"2017-08-06 20:40:00",738,"CKVY",12.9,58.99,60.28,61.27,58.68,41.46,44.54,37,0.706,36.12,37.5,34.54,0.683,0.52,246.9,29.31,3.507,0,4.405,-0.002290841,-0.00245574,2.5E-007
"2017-08-06 20:45:00",739,"CKVY",12.9,61.27,60.73,61.83,58.93,40.5,41.39,36.11,0.748,35.4,37.39,33.65,0.771,0.77,272,41.23,1.973,0,4.405,-0.005396408,-0.007759371,2.5E-007
"2017-08-06 20:50:00",740,"CKVY",12.9,61.27,60.91,61.33,60.47,39.34,42.8,38.27,0.727,36.36,38.1,35.31,1.275,0.954,322.8,8.86,2.85,0,4.404,-0.005396408,-0.007759371,2.5E-007
"2017-08-06 20:55:00",741,"CKVY",12.9,59.48,60.42,61.33,59.42,42.52,42.73,39.4,0.737,36.68,37.58,35.73,1.388,1.395,344.6,14.75,2.63,0,4.405,-0.005396408,-0.007759371,2.5E-007
"2017-08-06 21:00:00",742,"CKVY",12.9,59.36,59.49,59.79,59.17,43.1,43.24,41.8,0.744,36.74,37.14,36.38,1.701,1.505,327.7,9.27,2.192,0,4.406,-0.002476351,-0.002848095,2.5E-007
"2017-08-06 21:05:00",743,"CKVY",12.89,58.62,58.79,59.42,58.5,43.24,44.24,42.59,0.727,36.64,37.01,36.26,1.587,1.703,332.5,6.714,1.754,0,4.405,-0.002476351,-0.002848095,2.5E-007
"2017-08-06 21:10:00",744,"CKVY",12.89,58.19,58.48,58.74,58.13,45.19,45.98,43.28,0.748,37.04,37.73,36.32,1.464,1.526,350.2,7.76,1.754,0,4.405,-0.002476351,-0.002848095,2.5E-007
"2017-08-06 21:15:00",745,"CKVY",12.89,56.4,57.17,58.37,56.34,50.51,50.92,44.89,0.784,38.04,38.54,36.91,1.719,1.58,58.57,29.77,4.165,0,4.405,-0.001474306,-0.001307774,2.5E-007
"2017-08-06 21:20:00",746,"CKVY",12.88,53.93,55.12,56.46,53.81,61.61,63.97,50.4,0.874,39.51,42.21,37.84,2.136,1.819,127.1,12.72,4.603,0,4.405,-0.001474306,-0.001307774,2.5E-007
"2017-08-06 21:25:00",747,"CKVY",12.88,55.73,54.87,55.73,53.93,53.22,61.81,53.18,0.806,40.54,42.13,38.86,2.372,2.332,103.2,17.72,3.726,0,4.406,-0.001474306,-0.001307774,2.5E-007
"2017-08-06 21:30:00",748,"CKVY",12.88,55.99,55.92,56.11,55.67,53.22,56.34,51.41,0.814,39.31,40.72,38.21,1.567,2.004,99.9,33.99,0.877,0,4.405,-0.0008873243,-0.0005075887,2.5E-007
"2017-08-06 21:35:00",749,"CKVY",12.88,57.6,56.74,57.6,55.99,51.27,53.19,48.87,0.831,38.78,39.81,37.74,0.759,1.252,14,70.87,1.315,0,4.404,-0.0008873243,-0.0005075887,2.5E-007
"2017-08-06 21:40:00",750,"CKVY",12.88,54.95,56.01,57.72,54.83,59.84,59.84,51.31,0.881,40.9,41.54,39.75,0.767,0.725,257.2,12.49,3.726,0,4.405,-0.0008873243,-0.0005075887,2.5E-007
"2017-08-06 21:45:00",751,"CKVY",12.88,56.93,55.49,56.99,54.76,50.45,59.84,48.95,0.798,39.66,41.31,37.56,1.084,0.915,272.7,20.72,1.754,0,4.406,-0.003976101,-0.005419234,2.5E-007
"2017-08-06 21:50:00",752,"CKVY",12.87,54.89,56.2,57.11,54.83,60.46,60.46,50.39,0.888,40.74,41.57,38.7,1.658,1.366,164.6,11.37,2.411,0,4.406,-0.003976101,-0.005419234,2.5E-007
"2017-08-06 21:55:00",753,"CKVY",12.87,54.03,54.16,54.89,53.78,62.62,68,60.53,0.891,42.71,43.66,41.33,1.645,1.569,137.9,20.62,3.946,0,4.405,-0.003976101,-0.005419234,2.5E-007
"2017-08-06 22:00:00",754,"CKVY",12.87,55.51,54.73,55.51,54.09,57.86,64.37,57.58,0.869,41.53,43.06,40.2,1.896,1.801,154.9,29.27,3.726,0,4.405,-0.002422576,-0.002884863,2.5E-007
"2017-08-06 22:05:00",755,"CKVY",12.87,56.43,55.85,56.49,55.44,50.59,59.02,50.59,0.786,40.04,41.53,38.35,1.478,1.756,257.8,82.1,2.63,0,4.405,-0.002422576,-0.002884863,2.5E-007
"2017-08-06 22:10:00",756,"CKVY",12.87,56.99,56.9,57.17,56.37,51.41,53.33,49.73,0.815,39.1,40.22,38,1.071,1.271,315.7,19.55,2.411,0,4.406,-0.002422576,-0.002884863,2.5E-007
"2017-08-06 22:15:00",757,"CKVY",12.87,57.36,56.91,57.42,56.49,51,52.92,48.6,0.819,38.95,39.79,37.72,1.041,1.027,258.1,14.54,2.411,0,4.406,-0.002655675,-0.003222125,2.5E-007
"2017-08-06 22:20:00",758,"CKVY",12.87,56.25,56.69,57.3,56.25,52.24,52.51,50.45,0.806,39.07,39.59,38.44,2.066,1.454,234.2,5.017,5.042,0,4.405,-0.002655675,-0.003222125,2.5E-007
"2017-08-06 22:25:00",759,"CKVY",12.86,56.19,56.44,57.05,56,49.97,52.72,47.51,0.77,38.59,39.26,36.69,3.04,2.605,222.5,16.37,5.042,0,4.407,-0.002655675,-0.003222125,2.5E-007
"2017-08-06 22:30:00",760,"CKVY",12.86,56.06,56.29,56.62,55.94,52.79,53.2,49.12,0.809,38.66,39.35,37.51,3.26,3.216,248.3,37.26,3.946,0,4.406,0.0004809513,0.001535896,2.5E-007
"2017-08-06 22:35:00",761,"CKVY",12.86,56.93,56.43,56.99,56,54.23,54.64,50.59,0.858,39.45,40.59,38.63,3.134,3.191,305.1,20.15,5.042,0,4.406,0.0004809513,0.001535896,2.5E-007
"2017-08-06 22:40:00",762,"CKVY",12.86,58.23,57.99,58.78,56.62,48.54,54.23,43.26,0.805,37.73,40.63,36.22,3.336,3.274,315.4,8.89,6.795,0,4.406,0.0004809513,0.001535896,2.5E-007
"2017-08-06 22:45:00",763,"CKVY",12.86,57.86,57.64,58.23,57.3,46.55,50.32,46.55,0.761,38.66,39.51,37.5,3.761,3.48,328.5,14.18,5.042,0,4.406,0.002908471,0.004910494,2.5E-007
"2017-08-06 22:50:00",764,"CKVY",12.85,59.09,58.44,59.09,57.8,41.82,46.55,41.61,0.715,36.82,37.59,35.76,3.979,3.932,333.2,9.52,4.822,0,4.407,0.002908471,0.004910494,2.5E-007
"2017-08-06 22:55:00",765,"CKVY",12.85,58.97,59.04,59.22,58.78,41.68,43.88,41.34,0.71,36.22,37.06,35.63,3.917,3.946,7.587,11.1,5.48,0,4.406,0.002908471,0.004910494,2.5E-007
"2017-08-06 23:00:00",766,"CKVY",12.85,56.81,57.83,59.1,56.38,47.44,52.65,41.62,0.747,37.83,39.72,35.71,3.948,3.872,104,34.2,6.795,0,4.408,0.00509361,0.007884024,2.5E-007
"2017-08-06 23:05:00",767,"CKVY",12.85,59.9,59.11,60.08,56.75,39.42,47.44,37.64,0.694,34.64,37.12,33.89,3.35,3.741,156.6,60.35,7.891,0,4.407,0.00509361,0.007884024,2.5E-007
"2017-08-06 23:10:00",768,"CKVY",12.85,59.04,59.58,59.96,58.97,41.48,41.48,38.67,0.708,34.99,35.79,34.45,2.984,3.173,191.2,23.83,4.822,0,4.407,0.00509361,0.007884024,2.5E-007
"2017-08-06 23:15:00",769,"CKVY",12.85,56.26,57.95,59.1,56.26,52.38,53.2,41.41,0.809,37.25,40.11,35.48,3.301,3.066,160.3,12.96,9.64,0,4.407,0.004138787,0.006751367,2.5E-007
"2017-08-06 23:20:00",770,"CKVY",12.84,57.19,56.65,57.37,55.77,48.47,54.71,47.48,0.774,38.54,39.91,37.36,4.207,3.852,176.9,12.64,8.99,0,4.407,0.004138787,0.006751367,2.5E-007
"2017-08-06 23:25:00",771,"CKVY",12.84,58.73,58.48,59.41,57.13,47.38,48.47,40.38,0.8,36.33,38.86,34.98,3.596,3.901,242.9,26.09,3.507,0,4.408,0.004138787,0.006751367,2.5E-007
"2017-08-06 23:30:00",772,"CKVY",12.84,55.46,56.95,58.73,55.4,58.83,58.83,47.48,0.882,39.88,41.38,38.74,2.584,3.185,121.4,94.5,3.507,0,4.407,0.0037415,0.006009082,2.5E-007
"2017-08-06 23:35:00",773,"CKVY",12.84,54.66,54.78,55.46,54.54,58.28,59.99,58.28,0.849,41,41.44,40.32,1.374,1.721,83.2,21.07,2.85,0,4.408,0.0037415,0.006009082,2.5E-007
"2017-08-06 23:40:00",774,"CKVY",12.84,56.26,55.6,56.26,54.66,51.77,58.18,51.56,0.799,39.37,40.29,38.57,1.781,1.544,72.46,11.47,3.069,0,4.407,0.0037415,0.006009082,2.5E-007
"2017-08-06 23:45:00",775,"CKVY",12.83,57.62,56.87,57.68,56.26,47.38,51.97,46.01,0.768,38.15,38.99,36.8,1.802,1.821,79.27,11.32,2.192,0,4.409,-0.00172169,-0.0017607,2.5E-007
"2017-08-06 23:50:00",776,"CKVY",12.83,57.13,57.82,58.36,57.07,50.22,50.26,44.43,0.8,37.59,39.29,36.36,2.246,2.071,58.83,15.09,3.507,0,4.408,-0.00172169,-0.0017607,2.5E-007
"2017-08-06 23:55:00",777,"CKVY",12.83,57.68,57.03,57.74,56.57,46.07,51.42,45.8,0.749,37.94,39.06,36.8,2.294,2.272,41.54,6.886,3.288,0,4.409,-0.00172169,-0.0017607,2.5E-007
"2017-08-07 00:00:00",778,"CKVY",12.82,55.09,56.65,57.74,55.09,54.51,54.51,45.94,0.807,38.63,39.87,37.04,2.27,2.259,287.7,79.78,2.85,0,4.408,0.0001526935,0.001101828,2.5E-007
"2017-08-07 00:05:00",779,"CKVY",12.82,53.3,54.15,55.15,53.3,60.2,60.2,54.65,0.835,39.54,39.88,39.13,1.697,2.061,207.4,22.59,2.85,0,4.408,0.0001526935,0.001101828,2.5E-007
"2017-08-07 00:10:00",780,"CKVY",12.82,53.55,53.09,53.55,52.81,59.31,61.37,59.31,0.83,39.86,40.09,39.59,1.323,1.495,196.7,9.58,2.192,0,4.407,0.0001526935,0.001101828,2.5E-007
"2017-08-07 00:15:00",781,"CKVY",12.82,54.05,54.1,54.42,53.43,60.89,61.71,56.77,0.868,40.05,41.31,39.19,1.373,1.301,195,15.97,3.946,0,4.408,-0.00221524,-0.002559481,2.5E-007
"2017-08-07 00:20:00",782,"CKVY",12.81,53.06,53.5,53.99,53.06,63.36,64.87,60.86,0.871,41.12,41.82,40.65,1.284,1.304,173.5,63.37,2.411,0,4.408,-0.00221524,-0.002559481,2.5E-007
"2017-08-07 00:25:00",783,"CKVY",12.81,53.62,53.28,53.68,53,60.17,64.11,60.04,0.844,40.49,41.51,39.97,1.269,1.244,315.5,21.21,2.411,0,4.408,-0.00221524,-0.002559481,2.5E-007
"2017-08-07 00:30:00",784,"CKVY",12.82,54.06,54.22,54.73,53.62,58.91,61.13,58.91,0.839,40.7,41.3,40.03,1.212,1.325,259.5,10.51,2.411,0,4.408,-0.003197715,-0.004143293,2.5E-007
"2017-08-07 00:35:00",785,"CKVY",12.8,54.3,54.05,54.37,53.81,58.12,60.76,58.08,0.836,40.42,40.87,39.8,1.814,1.404,280.9,37.6,3.946,0,4.408,-0.003197715,-0.004143293,2.5E-007
"2017-08-07 00:40:00",786,"CKVY",12.8,54.98,55.03,55.54,54.3,57.09,58.15,54.04,0.842,39.56,40.11,38.97,2.305,2.109,274.5,12.47,3.726,0,4.408,-0.003197715,-0.004143293,2.5E-007
"2017-08-07 00:45:00",787,"CKVY",12.8,54.8,54.72,55.05,54.24,55,58.97,55,0.805,39.68,40.52,38.97,2.723,2.453,315.7,15.82,4.165,0,4.409,-0.001189178,-0.0009745584,2.5E-007
"2017-08-07 00:50:00",788,"CKVY",12.8,55.91,55.69,56.03,54.92,51.77,55,51.74,0.789,38.54,39.14,38.29,2.836,2.876,309.3,7.319,3.946,0,4.408,-0.001189178,-0.0009745584,2.5E-007
"2017-08-07 00:55:00",789,"CKVY",12.8,55.79,55.33,56.03,54.68,51.23,57.95,51.23,0.778,39.44,40.37,38.01,2.828,2.794,291.9,5.195,3.726,0,4.408,-0.001189178,-0.0009745584,2.5E-007
"2017-08-07 01:00:00",790,"CKVY",12.8,55.54,56.26,57.02,55.48,53.76,55.2,49.51,0.809,39.01,40.51,37.68,2.44,2.774,324.7,55.48,3.288,0,4.409,0.001205552,0.002514509,2.5E-007
"2017-08-07 01:05:00",791,"CKVY",12.79,54.8,55.31,55.66,54.68,59.28,60.11,53.63,0.868,40.1,41.38,38.98,2.147,2.149,287,15.51,4.165,0,4.409,0.001205552,0.002514509,2.5E-007
"2017-08-07 01:10:00",792,"CKVY",12.78,56.28,55.49,56.28,54.74,55.75,59.18,55.55,0.861,40.74,41.2,40.26,2.207,2.246,315.7,7.757,3.946,0,4.409,0.001205552,0.002514509,2.5E-007
"2017-08-07 01:15:00",793,"CKVY",12.79,56.59,56.43,56.65,56.09,55.13,55.75,54.59,0.862,40.48,40.76,40.22,2.306,2.192,325.9,3.964,2.63,0,4.409,-0.0005636293,-2.847275E-005,2.5E-007
"2017-08-07 01:20:00",794,"CKVY",12.78,56.03,56.3,56.65,55.97,55.34,57.12,55.13,0.848,40.86,41.4,40.26,2.189,2.379,333.9,22.97,2.192,0,4.409,-0.0005636293,-2.847275E-005,2.5E-007
"2017-08-07 01:25:00",795,"CKVY",12.78,55.23,55.58,56.16,55.11,59.52,59.52,55.34,0.885,41.02,41.46,40.22,1.465,1.735,85.6,40.53,2.63,0,4.408,-0.0005636293,-2.847275E-005,2.5E-007
"2017-08-07 01:30:00",796,"CKVY",12.78,54.92,55,55.29,54.61,60.86,60.86,59.52,0.895,41.48,41.82,41.21,1.262,1.352,27.7,76.18,2.85,0,4.409,-0.001633073,-0.001642619,2.5E-007
"2017-08-07 01:35:00",797,"CKVY",12.77,56.09,55.57,56.16,54.8,58.49,61.51,58.49,0.898,41.84,42.13,41.62,1.304,1.272,357.4,9.23,2.411,0,4.409,-0.001633073,-0.001642619,2.5E-007
"2017-08-07 01:40:00",798,"CKVY",12.77,56.16,56.49,56.84,56.09,59.93,59.97,58.15,0.922,42.27,42.74,41.76,1.553,1.487,33.47,15.01,2.63,0,4.41,-0.001633073,-0.001642619,2.5E-007
"2017-08-07 01:45:00",799,"CKVY",12.77,56.9,56.4,56.9,56.03,60.69,61.55,60,0.959,43.17,43.75,42.49,1.206,1.376,34.63,8.79,1.315,0,4.409,-0.002922318,-0.003680776,2.5E-007
"2017-08-07 01:50:00",800,"CKVY",12.77,56.71,57.24,57.88,56.65,60.21,60.69,59.18,0.945,43.54,43.99,43.04,0.882,1.038,4.443,12.45,1.534,0,4.41,-0.002922318,-0.003680776,2.5E-007
"2017-08-07 01:55:00",801,"CKVY",12.76,58.01,57.19,58.01,56.53,60.41,61.44,60.14,0.994,43.75,44.47,42.95,0.825,0.821,309.9,15,2.192,0,4.409,-0.002922318,-0.003680776,2.5E-007
"2017-08-07 02:00:00",802,"CKVY",12.76,56.53,57.37,58.13,56.53,62.4,62.4,59.73,0.973,44.08,44.38,43.8,1.144,0.998,300.5,25.07,2.411,0,4.41,-0.004194059,-0.005811512,2.5E-007
"2017-08-07 02:05:00",803,"CKVY",12.75,57.08,56.83,57.33,56.28,61.99,64.08,61.85,0.986,44.3,44.52,43.86,1.456,1.332,306.2,9.63,2.192,0,4.41,-0.004194059,-0.005811512,2.5E-007
"2017-08-07 02:10:00",804,"CKVY",12.75,57.14,56.96,57.27,56.77,61.58,62.82,61.58,0.982,44.16,44.48,43.98,1.45,1.477,332.8,4.439,1.973,0,4.409,-0.004194059,-0.005811512,2.5E-007
"2017-08-07 02:15:00",805,"CKVY",12.75,57.08,57.2,57.39,57.02,61.37,61.58,60.83,0.976,43.99,44.27,43.74,1.424,1.445,339.6,17,1.973,0,4.409,-0.002930633,-0.003697721,2.5E-007
"2017-08-07 02:20:00",806,"CKVY",12.73,56.53,57.32,57.64,56.53,64.87,64.87,61.1,1.011,44.37,45.1,43.94,1.406,1.333,257.2,21.87,3.288,0,4.409,-0.002930633,-0.003697721,2.5E-007
"2017-08-07 02:25:00",807,"CKVY",12.74,55.54,55.72,56.53,55.35,65.7,67.27,64.87,0.988,44.67,44.89,44.27,1.863,1.649,237.6,11.59,3.288,0,4.409,-0.002930633,-0.003697721,2.5E-007
"2017-08-07 02:30:00",808,"CKVY",12.74,55.79,55.85,56.03,55.6,66.31,66.79,64.98,1.007,44.59,45,44.17,1.961,1.92,279,32.69,2.411,0,4.409,-0.002535948,-0.003070762,2.5E-007
"2017-08-07 02:35:00",809,"CKVY",12.73,56.03,56.02,56.28,55.79,66.31,66.72,65.9,1.016,44.94,45.14,44.7,1.904,1.98,264.8,11.39,1.754,0,4.41,-0.002535948,-0.003070762,2.5E-007
"2017-08-07 02:40:00",810,"CKVY",12.73,55.42,55.6,56.03,55.29,70.15,70.22,66.31,1.051,45.57,46.02,44.86,1.462,1.722,284.6,14.02,2.411,0,4.41,-0.002535948,-0.003070762,2.5E-007
"2017-08-07 02:45:00",811,"CKVY",12.73,56.65,55.5,56.65,55.17,64.67,71.25,64.63,1.013,45.69,46.2,44.69,1.516,1.389,262.9,21.12,3.507,0,4.41,-0.002628243,-0.003224909,2.5E-007
"2017-08-07 02:50:00",812,"CKVY",12.73,56.59,57.08,57.58,56.59,66.24,66.59,63.02,1.035,45.4,45.8,44.78,1.692,1.677,315.6,19.52,3.507,0,4.409,-0.002628243,-0.003224909,2.5E-007
"2017-08-07 02:55:00",813,"CKVY",12.73,56.34,56.46,56.65,56.16,66.76,66.79,65.49,1.034,45.36,45.59,45.13,1.665,1.628,73.98,84.9,2.85,0,4.41,-0.002628243,-0.003224909,2.5E-007
"2017-08-07 03:00:00",814,"CKVY",12.71,56.28,56.36,56.53,56.22,66.72,66.79,65.7,1.031,45.29,45.5,45.06,1.246,1.498,169.6,58.96,2.192,0,4.41,-0.002690216,-0.003318717,2.5E-007
"2017-08-07 03:05:00",815,"CKVY",12.71,56.4,56.37,56.53,56.22,66.93,67.2,66.38,1.039,45.48,45.75,45.3,1.198,1.129,175.6,12.01,2.63,0,4.41,-0.002690216,-0.003318717,2.5E-007
"2017-08-07 03:10:00",816,"CKVY",12.71,56.77,56.65,56.9,56.28,65.42,66.93,65.32,1.029,45.46,45.74,45.24,1.095,1.142,239.4,32.55,2.411,0,4.409,-0.002690216,-0.003318717,2.5E-007
"2017-08-07 03:15:00",817,"CKVY",12.71,58.25,57.45,58.25,56.71,61.58,65.42,61.07,1.022,44.99,45.33,44.66,1.275,1.207,271.6,1.721,1.534,0,4.409,-0.003748982,-0.005061943,2.5E-007
"2017-08-07 03:20:00",818,"CKVY",12.7,57.27,57.77,58.32,57.14,65.35,65.35,61.65,1.047,45.5,45.84,45.15,0.84,1.113,320.7,23.6,0.877,0,4.409,-0.003748982,-0.005061943,2.5E-007
"2017-08-07 03:25:00",819,"CKVY",12.7,56.22,56.48,57.21,56.16,68.37,68.44,65.35,1.054,45.82,46.05,45.55,0.843,0.866,257.4,12.37,1.973,0,4.411,-0.003748982,-0.005061943,2.5E-007
"2017-08-07 03:30:00",820,"CKVY",12.7,55.54,55.76,56.28,55.42,70.43,71.04,68.37,1.059,46.03,46.33,45.58,1.069,0.928,149,34.07,3.069,0,4.41,-0.004291004,-0.005997349,2.5E-007
"2017-08-07 03:35:00",821,"CKVY",12.7,54.68,55.13,55.54,54.61,74.34,74.34,69.95,1.084,46.54,46.88,45.8,1.829,1.409,162.8,2.664,4.603,0,4.41,-0.004291004,-0.005997349,2.5E-007
"2017-08-07 03:40:00",822,"CKVY",12.69,54.8,54.46,54.8,54.18,73.31,75.98,73.31,1.073,46.65,46.92,46.34,2.322,2.193,188.7,16.38,5.699,0,4.41,-0.004291004,-0.005997349,2.5E-007
"2017-08-07 03:45:00",823,"CKVY",12.7,54.55,54.74,54.98,54.49,76.39,76.39,72.76,1.109,46.67,47.34,46.21,1.912,2.136,313.4,63.92,1.754,0,4.411,-0.002625596,-0.003224093,2.5E-007
"2017-08-07 03:50:00",824,"CKVY",12.69,55.05,54.66,55.17,54.18,73.44,76.39,72.86,1.085,46.71,47.3,46.38,1.392,1.639,14.72,5.944,2.192,0,4.412,-0.002625596,-0.003224093,2.5E-007
"2017-08-07 03:55:00",825,"CKVY",12.69,54.92,54.96,55.17,54.8,73.38,73.92,73.31,1.079,46.72,46.88,46.51,0.889,1.076,19.29,2.587,2.63,0,4.409,-0.002625596,-0.003224093,2.5E-007
"2017-08-07 04:00:00",826,"CKVY",12.69,56.28,55.68,56.46,54.8,69.64,73.38,67.96,1.076,46.11,46.65,45.6,1.217,1.011,302.9,22.37,2.411,0,4.41,-0.003834704,-0.005212209,2.5E-007
"2017-08-07 04:05:00",827,"CKVY",12.69,55.29,55.71,56.28,55.29,72.55,72.62,69.67,1.082,46.46,46.77,46.21,1.446,1.345,305.3,22.48,3.288,0,4.41,-0.003834704,-0.005212209,2.5E-007
"2017-08-07 04:10:00",828,"CKVY",12.68,55.85,55.25,56.03,54.8,68.78,73.2,68.78,1.046,46.28,46.74,45.77,2.224,1.797,351.2,8.02,5.042,0,4.41,-0.003834704,-0.005212209,2.5E-007
"2017-08-07 04:15:00",829,"CKVY",12.68,56.96,56.67,57.08,55.91,66.14,68.75,65.73,1.047,45.75,45.97,45.55,2.577,2.471,344.9,11.95,3.069,0,4.411,-0.002386602,-0.002845308,2.5E-007
"2017-08-07 04:20:00",830,"CKVY",12.68,56.9,56.71,57.02,56.4,65.49,68.03,65.46,1.035,45.93,46.25,45.48,2.632,2.609,358.7,11.99,2.63,0,4.411,-0.002386602,-0.002845308,2.5E-007
"2017-08-07 04:25:00",831,"CKVY",12.68,55.6,56.8,57.39,55.6,73.65,73.65,64.7,1.11,46.26,47.41,45.34,1.939,2.249,296.9,33.41,3.069,0,4.411,-0.002386602,-0.002845308,2.5E-007
"2017-08-07 04:30:00",832,"CKVY",12.68,53.69,54.33,55.72,53.63,78.93,78.93,73.72,1.11,47.48,47.76,47.13,1.829,1.919,292.8,55.5,3.288,0,4.411,-0.001723226,-0.001828407,2.5E-007
"2017-08-07 04:35:00",833,"CKVY",12.68,56.22,54.87,56.28,53.63,69.57,78.93,67.92,1.073,46.32,47.37,45.51,1.628,1.726,327.7,27.39,2.63,0,4.411,-0.001723226,-0.001828407,2.5E-007
"2017-08-07 04:40:00",834,"CKVY",12.68,56.22,55.98,56.28,55.79,68.37,70.5,68.3,1.054,46.05,46.78,45.64,1.326,1.472,50.4,38.33,1.534,0,4.411,-0.001723226,-0.001828407,2.5E-007
"2017-08-07 04:45:00",835,"CKVY",12.68,56.28,56.36,56.65,56.03,67.38,69.19,66.79,1.041,45.87,46.46,45.53,1.012,1.112,55.43,42.56,1.754,0,4.411,-0.003287118,-0.004293796,2.5E-007
"2017-08-07 04:50:00",836,"CKVY",12.67,56.65,56.58,56.77,56.28,65.15,67.34,65.15,1.02,45.44,45.99,44.99,0.672,0.884,156.9,19.11,1.315,0,4.412,-0.003287118,-0.004293796,2.5E-007
"2017-08-07 04:55:00",837,"CKVY",12.67,55.91,56.55,56.77,55.91,68.51,68.51,64.91,1.044,45.55,46.09,44.99,0.542,0.595,160.9,40.52,1.096,0,4.412,-0.003287118,-0.004293796,2.5E-007
"2017-08-07 05:00:00",838,"CKVY",12.67,54.43,55.03,56.03,54.37,75.43,75.98,68.51,1.09,46.4,47.16,45.69,0.636,0.598,121.3,27.89,1.973,0,4.413,-0.005043257,-0.007347845,2.5E-007
"2017-08-07 05:05:00",839,"CKVY",12.67,54.68,54.73,55.29,54.3,74.4,75.5,71.46,1.085,46.31,46.87,45.93,1.216,0.859,168.3,14.15,2.85,0.003310109,4.413,-0.005043257,-0.007347845,2.5E-007
"2017-08-07 05:10:00",840,"CKVY",12.67,54.12,53.99,54.68,53.63,76.46,76.94,74.4,1.092,46.73,47,46.56,1.692,1.503,89.1,29.86,2.85,0.05136865,4.412,-0.005043257,-0.007347845,2.5E-007
"2017-08-07 05:15:00",841,"CKVY",12.67,53.69,53.87,54.18,53.56,76.98,77.9,76.46,1.082,46.91,47.26,46.55,1.752,1.639,205.1,36.42,3.726,0.1595099,4.412,-0.003755513,-0.005077895,0.0008416818
"2017-08-07 05:20:00",842,"CKVY",12.67,53.81,53.74,53.94,53.44,75.5,77.01,75.5,1.066,46.6,46.87,46.24,1.837,1.806,233.7,17.91,3.288,0.3590552,4.412,-0.003755513,-0.005077895,0.0008416818
"2017-08-07 05:25:00",843,"CKVY",12.67,54.55,54.43,54.74,53.81,72.48,75.57,71.94,1.052,45.95,46.38,45.71,1.875,1.913,224.6,27.06,3.726,0.6458861,4.412,-0.003755513,-0.005077895,0.0008416818
"2017-08-07 05:30:00",844,"CKVY",12.67,54.68,54.59,54.86,54.31,72.01,72.69,71.39,1.05,45.77,46.12,45.47,1.574,1.775,287.5,63.72,1.534,1.001832,4.413,-0.002678551,-0.003325507,0.006061523
"2017-08-07 05:35:00",845,"CKVY",12.67,56.22,55.16,56.22,54.55,65.8,72.01,65.77,1.015,45.38,45.92,44.88,1.202,1.434,265.4,7.049,2.192,1.398454,4.413,-0.002678551,-0.003325507,0.006061523
"2017-08-07 05:40:00",846,"CKVY",12.66,57.15,56.76,57.21,56.16,63.98,65.84,63.85,1.02,45.04,45.31,44.84,1.028,1.025,231.6,14.93,1.754,2.054517,4.413,-0.002678551,-0.003325507,0.006061523
"2017-08-07 05:45:00",847,"CKVY",12.66,57.15,57.25,57.39,57.02,64.33,64.46,63.64,1.026,45.17,45.42,44.85,1.359,1.162,217,26.68,4.603,3.253874,4.414,0.003662582,0.005877271,0.01625097
"2017-08-07 05:50:00",848,"CKVY",12.67,56.66,57.4,57.89,56.53,67.07,67.24,62.75,1.051,45.52,46.08,45,1.746,1.61,227.9,75.83,4.384,4.88318,4.413,0.003662582,0.005877271,0.01625097
"2017-08-07 05:55:00",849,"CKVY",12.67,56.28,56.12,56.6,55.79,67.55,69.13,67.14,1.044,45.81,46.19,45.53,2.299,2.015,359.3,8.33,3.946,6.871067,4.414,0.003662582,0.005877271,0.01625097
"2017-08-07 06:00:00",850,"CKVY",12.68,56.17,56.42,56.78,56.1,68.92,69.51,66.52,1.061,45.97,46.52,45.52,2.84,2.606,16.98,18.51,4.384,9.580767,4.413,0.006039626,0.009657966,0.03694528
"2017-08-07 06:05:00",851,"CKVY",12.69,56.41,56.37,56.54,56.17,68.51,68.99,68.17,1.064,46.2,46.43,46.01,2.804,2.795,11.73,24.68,3.507,13.62508,4.414,0.006039626,0.009657966,0.03694528
"2017-08-07 06:10:00",852,"CKVY",12.7,56.66,56.42,56.72,56.23,67.69,68.51,67.62,1.061,46.01,46.27,45.8,2.638,2.675,327.3,9.88,3.288,18.97692,4.414,0.006039626,0.009657966,0.03694528
"2017-08-07 06:15:00",853,"CKVY",12.71,56.29,56.54,56.72,56.23,68.51,68.62,67.49,1.059,46.15,46.33,45.96,2.317,2.531,330.9,4.842,3.288,25.17338,4.414,0.007763535,0.01214569,0.06996211
"2017-08-07 06:20:00",854,"CKVY",12.73,56.59,56.38,56.59,56.1,67.69,68.79,67.48,1.058,46,46.23,45.77,2.036,2.159,329.7,8.34,2.411,31.99222,4.414,0.007763535,0.01214569,0.06996211
"2017-08-07 06:25:00",855,"CKVY",12.75,56.54,56.55,56.66,56.35,68.62,69.68,67.55,1.07,46.28,46.89,45.92,1.584,1.865,321,6.017,1.534,40.50045,4.414,0.007763535,0.01214569,0.06996211
"2017-08-07 06:30:00",856,"CKVY",12.78,57.16,56.76,57.22,56.35,66.39,69.06,65.91,1.059,46.03,46.51,45.59,1.102,1.307,344,13.58,1.534,50.41564,4.414,0.008420435,0.01166562,0.1085225
"2017-08-07 06:35:00",857,"CKVY",12.81,57.09,57.22,57.4,57.03,66.87,67.96,65.12,1.064,46.27,46.82,45.63,1.01,1.049,347,22.94,1.973,60.5796,4.413,0.008420435,0.01166562,0.1085225
"2017-08-07 06:40:00",858,"CKVY",12.84,57.15,57.25,57.52,56.97,69.88,70.23,66.11,1.114,46.57,47.75,45.85,0.993,0.975,291.2,24.17,1.754,70.91138,4.414,0.008420435,0.01166562,0.1085225
"2017-08-07 06:45:00",859,"CKVY",12.88,57.03,56.99,57.15,56.78,73.04,73.04,69.88,1.159,47.83,48.62,47.32,0.756,0.905,277.9,21.18,1.315,80.42319,4.413,0.01064629,0.01285304,0.1497534
"2017-08-07 06:50:00",860,"CKVY",12.94,57.89,57.44,57.89,57.03,69.13,73.04,68.27,1.132,48.2,48.82,47.36,0.475,0.547,290.8,83.6,1.534,97.7437,4.413,0.01064629,0.01285304,0.1497534
"2017-08-07 06:55:00",861,"CKVY",12.98,58.51,58.16,58.57,57.83,68.79,70.36,67.14,1.152,47.89,48.42,47.23,0.34,0.454,52.16,30.26,1.315,111.7142,4.413,0.01064629,0.01285304,0.1497534
"2017-08-07 07:00:00",862,"CKVY",13.04,58.82,58.42,58.88,58.01,63.78,70.57,63.78,1.08,47.33,49.12,46.29,0.824,0.699,155.5,31.63,6.138,129.6363,4.414,0.01602807,0.01797681,0.1925107
"2017-08-07 07:05:00",863,"CKVY",13.08,60.05,59.54,60.11,58.88,61.99,63.98,61.69,1.097,46.96,47.51,46.29,0.957,0.928,105.7,18.98,2.63,147.9137,4.413,0.01602807,0.01797681,0.1925107
"2017-08-07 07:10:00",864,"CKVY",13.13,60.29,60.6,61.1,59.99,63.16,63.16,57.67,1.127,46.83,47.83,45.86,0.98,0.904,13.55,93,2.63,170.7925,4.414,0.01602807,0.01797681,0.1925107
"2017-08-07 07:15:00",865,"CKVY",13.17,61.16,60.56,61.22,60.17,62.27,65.59,62.16,1.146,48.19,49.1,47.6,0.459,0.576,324.2,55.28,1.315,190.1997,4.414,0.02429524,0.0274477,0.2367703
"2017-08-07 07:20:00",866,"CKVY",13.22,62.2,61.66,62.33,61.09,60.14,62.68,58.53,1.149,47.52,48.47,46.52,0.538,0.447,113.2,95.9,5.48,198.5572,4.414,0.02429524,0.0274477,0.2367703
"2017-08-07 07:25:00",867,"CKVY",13.26,61.77,61.95,62.2,61.71,59.32,61.72,57.33,1.116,47.6,48.85,46.68,2.268,1.346,170.2,11.34,9.43,202.5918,4.413,0.02429524,0.0274477,0.2367703
"2017-08-07 07:30:00",868,"CKVY",13.33,62.76,62.14,62.82,61.65,57.74,60.35,56.51,1.124,47.31,47.97,46.61,3.924,3.137,181.9,11.79,7.891,205.2624,4.413,0.03118658,0.03664872,0.281167
"2017-08-07 07:35:00",869,"CKVY",13.36,62.64,62.84,62.95,62.58,56.78,58.49,54.04,1.101,47.11,48.17,45.98,5.468,4.768,170.3,12.84,8.33,220.9441,4.414,0.03118658,0.03664872,0.281167
"2017-08-07 07:40:00",870,"CKVY",13.45,63.19,62.79,63.32,62.45,56.78,59.42,56.06,1.123,47.59,48.31,46.96,5.714,5.666,163.4,9.48,9.21,231.262,4.414,0.03118658,0.03664872,0.281167
"2017-08-07 07:45:00",871,"CKVY",13.52,63.75,63.33,63.81,63.01,57.6,58.01,54.72,1.161,47.59,48.57,46.66,6.138,5.933,166.6,12.3,10.96,256.1864,4.414,0.04636706,0.06023615,0.3256609
"2017-08-07 07:50:00",872,"CKVY",13.57,64.06,63.81,64.18,63.56,53.35,59.21,51.91,1.087,47.64,49.22,45.87,6.472,6.293,166.6,10.65,9.21,276.5737,4.415,0.04636706,0.06023615,0.3256609
"2017-08-07 07:55:00",873,"CKVY",13.59,64.3,64.33,64.55,64.06,54.38,56.85,51.84,1.118,47.46,48.88,46.24,5.963,6.257,158.9,9.35,7.014,305.1643,4.415,0.04636706,0.06023615,0.3256609
"2017-08-07 08:00:00",874,"CKVY",13.65,63.8,64.16,64.55,63.8,52.87,57.4,51.84,1.068,47.55,48.78,45.91,5.609,5.627,152.4,10.75,9.21,314.881,4.416,0.05571206,0.07191573,0.3696659
"2017-08-07 08:05:00",875,"CKVY",13.59,64.97,64.37,65.03,63.74,53.34,55.27,51.77,1.122,47.03,48.02,45.87,4.728,5.27,163.2,14.96,7.891,321.8401,4.415,0.05571206,0.07191573,0.3696659
"2017-08-07 08:10:00",876,"CKVY",13.53,65.4,65.35,65.77,64.91,51.9,55.54,48.82,1.109,47.25,49.39,45.51,4.435,4.566,175.5,13.42,7.672,334.642,4.416,0.05571206,0.07191573,0.3696659
"2017-08-07 08:15:00",877,"CKVY",13.49,65.51,65.64,65.88,65.33,51.25,55.16,49.64,1.099,47.2,49.26,46.34,4.131,4.399,162.5,17.26,6.576,350.311,4.416,0.06237142,0.07740624,0.4134002
"2017-08-07 08:20:00",878,"CKVY",13.46,65.07,64.89,65.51,64.46,51.86,55.98,48.64,1.095,46.66,48.65,44.95,5.221,4.555,130.5,18.15,10.74,372.918,4.416,0.06237142,0.07740624,0.4134002
"2017-08-07 08:25:00",879,"CKVY",13.44,64.89,65,65.26,64.7,50.11,54.43,48.81,1.051,46.7,48.16,45.21,6.064,5.657,126.5,16.81,10.96,390.9641,4.416,0.06237142,0.07740624,0.4134002
"2017-08-07 08:30:00",880,"CKVY",13.43,66.12,65.48,66.24,64.89,48.5,51.48,46.96,1.062,45.92,47.11,44.81,5.837,6.063,133.5,25.53,7.014,412.9274,4.415,0.07190438,0.08923757,0.4565152
"2017-08-07 08:35:00",881,"CKVY",13.42,66.37,66.3,66.61,66.06,46.48,49.56,46.03,1.027,45.86,46.82,44.91,4.512,5.243,156.8,22.27,5.48,428.4663,4.416,0.07190438,0.08923757,0.4565152
"2017-08-07 08:40:00",882,"CKVY",13.42,67.17,67.22,67.97,66.37,47.58,49.97,45.45,1.08,46.73,48.44,45.19,3.011,3.726,110.8,46.13,4.165,444.8544,4.415,0.07190438,0.08923757,0.4565152
"2017-08-07 08:45:00",883,"CKVY",13.42,67.78,67.52,67.97,67.11,47.1,48.43,44.22,1.093,46.18,47.66,44.95,2.476,2.614,53.71,40.98,4.603,463.7051,4.415,0.07967064,0.0952131,0.4979933
"2017-08-07 08:50:00",884,"CKVY",13.42,66.86,67.29,67.85,66.67,46.2,49.36,44.87,1.038,46.01,47.44,44.99,2.748,2.569,41.29,25.44,6.357,484.4277,4.416,0.07967064,0.0952131,0.4979933
"2017-08-07 08:55:00",885,"CKVY",13.42,67.59,67.36,68.03,66.73,47.23,48.6,43.7,1.088,45.85,47.18,44.68,2.894,2.872,4.56,29.93,5.261,506.584,4.415,0.07967064,0.0952131,0.4979933
"2017-08-07 09:00:00",886,"CKVY",13.42,67.83,68.25,68.82,67.59,44.69,49.35,43.42,1.038,46.39,48.65,45.32,3.315,3.055,114.9,86.4,8.77,524.0047,4.415,0.08732591,0.101086,0.5380367
"2017-08-07 09:05:00",887,"CKVY",13.42,67.69,67.61,67.95,67.39,44.82,46.95,43.86,1.037,45.58,46.87,44.9,2.809,3.058,8.94,35.57,5.261,533.6837,4.415,0.08732591,0.101086,0.5380367
"2017-08-07 09:10:00",888,"CKVY",13.43,67.87,67.42,67.94,66.83,47.08,48.11,44.55,1.096,46.01,47.47,44.85,3.524,3.293,357.4,20.75,10.3,538.3825,4.416,0.08732591,0.101086,0.5380367
"2017-08-07 09:15:00",889,"CKVY",13.42,69.29,68.77,69.41,67.81,42.69,47.97,42.35,1.043,46.53,48.1,45.42,3.598,3.62,102.1,53.3,5.918,544.9485,4.416,0.09259095,0.1080859,0.5763024
"2017-08-07 09:20:00",890,"CKVY",13.42,68.92,69.66,70.09,68.86,42.9,46.33,41.67,1.035,46.73,48.35,44.95,3.89,3.67,78.12,73.62,7.234,555.8256,4.416,0.09259095,0.1080859,0.5763024
"2017-08-07 09:25:00",891,"CKVY",13.43,69.78,68.96,69.78,68.43,46.05,49.55,42.21,1.144,47,49.53,44.82,3.553,3.663,99.7,33.34,8.11,569.7647,4.416,0.09259095,0.1080859,0.5763024
"2017-08-07 09:30:00",892,"CKVY",13.43,68.06,69.39,70.52,67.99,44,46.09,41.36,1.03,46.35,48.43,44.85,3.254,3.368,340.6,55.67,5.261,583.5129,4.417,0.1013825,0.1184449,0.6119265
"2017-08-07 09:35:00",893,"CKVY",13.43,70.03,68.74,70.03,67.99,43.45,48.31,42.69,1.089,46.35,48.82,45.13,3.069,3.13,207.3,31.84,6.357,596.1469,4.416,0.1013825,0.1184449,0.6119265
"2017-08-07 09:40:00",894,"CKVY",13.43,69.9,70.24,70.65,69.78,42.56,43.86,40.02,1.062,46.12,47.54,44.87,3.399,3.099,165.2,18.12,7.453,603.1475,4.416,0.1013825,0.1184449,0.6119265
"2017-08-07 09:45:00",895,"CKVY",13.44,69.77,70.19,70.89,69.53,40.02,44.41,38.44,0.994,45.37,47.73,44.06,4.154,3.899,198.5,22.41,10.08,615.5002,4.415,0.1071988,0.1245019,0.6470196
"2017-08-07 09:50:00",896,"CKVY",13.43,70.13,69.93,70.38,69.41,39.19,43.38,38.37,0.985,44.56,46.26,43.63,4.236,4.436,199.8,82.5,7.453,627.5293,4.416,0.1071988,0.1245019,0.6470196
"2017-08-07 09:55:00",897,"CKVY",13.42,70.18,70.62,71.29,70,40.49,42,38.71,1.02,45.15,46,44.26,3.834,3.927,210.9,65.82,7.891,644.2764,4.416,0.1071988,0.1245019,0.6470196
"2017-08-07 10:00:00",898,"CKVY",13.43,71.72,71.18,72.09,69.99,40.86,43.43,37.4,1.084,46.04,47.68,44.49,3.331,3.48,115.6,38.14,5.699,655.1873,4.416,0.116307,0.1363693,0.6798713
"2017-08-07 10:05:00",899,"CKVY",13.43,70.85,70.63,71.78,70.18,40.42,41.65,37.95,1.042,45.09,46.85,44.25,3.494,3.369,112.9,19.76,7.453,669.6945,4.415,0.116307,0.1363693,0.6798713
"2017-08-07 10:10:00",900,"CKVY",13.43,69.99,70.89,71.59,69.99,39.87,43.3,38.29,0.998,45.18,47.64,44.29,4.008,3.885,226.3,28.43,7.234,685.8254,4.415,0.116307,0.1363693,0.6798713
"2017-08-07 10:15:00",901,"CKVY",13.43,71.59,70.6,71.72,69.74,38.91,43.02,38.64,1.028,45.59,47.36,44.13,4.335,4.073,174.6,37.2,7.672,684.5103,4.415,0.12021,0.1400684,0.7094827
"2017-08-07 10:20:00",902,"CKVY",13.43,72.95,71.86,72.95,71.41,36.24,40.35,36.24,1.002,45.11,46.93,43.93,3.915,4.171,188.9,53.77,9.43,689.4409,4.415,0.12021,0.1400684,0.7094827
"2017-08-07 10:25:00",903,"CKVY",13.43,71.9,72.84,73.51,71.9,36.58,38.6,35.42,0.977,44.86,46.47,43.82,2.88,3.321,153.5,58.62,5.261,698.9363,4.414,0.12021,0.1400684,0.7094827
"2017-08-07 10:30:00",904,"CKVY",13.43,72.27,71.8,72.4,71.35,39.12,41.45,36.58,1.058,45.21,47.15,44.02,2.288,2.736,117,59.93,5.918,707.7457,4.415,0.1274191,0.1473226,0.7368762
"2017-08-07 10:35:00",905,"CKVY",13.43,72.4,72.2,72.89,71.47,39.12,42.75,36.92,1.062,46.02,47.81,44.49,3.163,2.473,145.5,16.59,11.18,725.6862,4.414,0.1274191,0.1473226,0.7368762
"2017-08-07 10:40:00",906,"CKVY",13.43,71.59,71.58,72.46,70.85,39.46,39.46,36.79,1.043,44.85,46.23,44.02,3.943,3.913,185.7,34.65,10.52,738.1842,4.414,0.1274191,0.1473226,0.7368762
"2017-08-07 10:45:00",907,"CKVY",13.43,72.33,72.33,72.7,71.47,37.06,39.87,36.38,1.004,45.19,46.73,44.26,3.839,3.875,39.15,78.34,7.014,764.7449,4.414,0.135377,0.1556795,0.760929
"2017-08-07 10:50:00",908,"CKVY",13.43,73.5,73.23,74.06,72.27,42.47,42.47,36.72,1.197,46.79,49.35,44.56,3.32,3.542,133.3,26.33,10.52,770.1652,4.414,0.135377,0.1556795,0.760929
"2017-08-07 10:55:00",909,"CKVY",13.42,73.07,73.57,74.68,72.64,38.91,44.87,35.9,1.081,47.36,51.33,44.44,3.848,3.432,139.7,18.95,12.06,777.6463,4.413,0.135377,0.1556795,0.760929
"2017-08-07 11:00:00",910,"CKVY",13.42,72.44,72.7,73.56,71.83,38.15,41.78,35.89,1.037,45.85,48.46,44.36,4.643,4.25,162.6,29.88,7.891,748.2981,4.413,0.1321591,0.1532986,0.7808062
"2017-08-07 11:05:00",911,"CKVY",13.41,74.28,73.34,74.34,72.44,38.49,39.79,35.07,1.113,45.64,47.49,44.04,4.94,4.852,184.9,13.49,9.21,742.0832,4.413,0.1321591,0.1532986,0.7808062
"2017-08-07 11:10:00",912,"CKVY",13.41,74.15,74,74.53,73.42,36.71,40.96,35.2,1.057,46.4,48.74,44.64,5.102,5.168,156.5,18.18,14.47,752.127,4.412,0.1321591,0.1532986,0.7808062
"2017-08-07 11:15:00",913,"CKVY",13.41,74.02,73.67,74.15,73.16,37.67,41.91,35.51,1.08,46.14,49.18,44.8,5.319,5.063,165.8,21.75,10.96,779.4575,4.413,0.1446468,0.1708729,0.8003081
"2017-08-07 11:20:00",914,"CKVY",13.41,74.02,74.01,74.27,73.65,35.95,38.9,34.75,1.031,46.08,47.39,44.71,5.86,5.737,161,12.66,9.64,773.8041,4.412,0.1446468,0.1708729,0.8003081
"2017-08-07 11:25:00",915,"CKVY",13.4,73.96,73.94,74.33,73.47,41.16,41.47,34.93,1.178,46.27,48.92,44.73,6.047,5.711,169.7,15.36,11.18,724.636,4.413,0.1446468,0.1708729,0.8003081
"2017-08-07 11:30:00",916,"CKVY",13.41,73.78,73.51,74.14,73.04,37.19,41.12,34.93,1.058,44.95,48.89,44.11,5.298,6.01,198,77.68,9.21,694.7144,4.411,0.1326513,0.1606411,0.816379
"2017-08-07 11:35:00",917,"CKVY",13.4,73.78,73.68,74.51,73.16,37.87,39.79,35.54,1.077,45.96,47.74,44.69,4.252,4.752,111.5,46.79,7.891,665.7465,4.412,0.1326513,0.1606411,0.816379
"2017-08-07 11:40:00",918,"CKVY",13.41,74.76,74.61,75.38,73.71,34.58,38.56,34.04,1.017,45.75,47.23,44.75,2.505,3.349,35.22,82.3,4.384,652.7848,4.412,0.1326513,0.1606411,0.816379
"2017-08-07 11:45:00",919,"CKVY",13.4,75.13,74.93,75.25,74.58,35.68,35.75,33.32,1.062,45.02,46.32,43.98,2.06,2.05,144.7,47.67,4.165,674.2546,4.412,0.1286954,0.1493107,0.8292582
"2017-08-07 11:50:00",920,"CKVY",13.4,74.51,74.99,75.5,74.45,34.31,38.08,33.35,1,45.46,47.72,44.44,1.9,1.851,119,38.98,6.357,708.1301,4.411,0.1286954,0.1493107,0.8292582
"2017-08-07 11:55:00",921,"CKVY",13.4,75.38,74.58,75.56,73.9,34.27,39.17,34.27,1.028,45.66,47.76,44.43,2.472,2.192,103.4,55.36,7.453,779.6451,4.411,0.1286954,0.1493107,0.8292582
"2017-08-07 12:00:00",922,"CKVY",13.4,74.95,74.25,75.38,73.28,36.3,39.1,34.24,1.074,45.74,47.11,44.85,3.8,3.225,210.5,22.45,9.43,833.1548,4.411,0.1513534,0.1702383,0.8386741
"2017-08-07 12:05:00",923,"CKVY",13.39,76.36,75.96,76.36,74.88,34.31,38.14,32.87,1.064,46.29,48.15,44.89,4.666,4.39,173.2,27.33,11.62,872.4285,4.411,0.1513534,0.1702383,0.8386741
"2017-08-07 12:10:00",924,"CKVY",13.39,75.75,75.88,76.49,75.19,36.5,36.5,32.39,1.109,45.86,47.31,44.59,4.44,4.483,110.6,18.61,7.014,875.9702,4.41,0.1513534,0.1702383,0.8386741
"2017-08-07 12:15:00",925,"CKVY",13.39,75.5,75.7,76.12,75.32,35.95,40.58,32.87,1.083,45.96,50.03,44.27,3.652,4.139,129.6,51.17,11.18,879.4166,4.41,0.1641388,0.1905898,0.8443798
"2017-08-07 12:20:00",926,"CKVY",13.39,75.19,75.46,75.99,74.82,34.75,38.76,33.69,1.036,46.46,48.58,45.03,3.445,3.415,102.8,54.8,7.672,887.264,4.409,0.1641388,0.1905898,0.8443798
"2017-08-07 12:25:00",927,"CKVY",13.38,74.82,75.28,76.06,74.64,34.79,39.51,33.56,1.025,46.35,49.22,44.7,4.563,3.967,102.8,28.87,12.49,864.665,4.41,0.1641388,0.1905898,0.8443798
"2017-08-07 12:30:00",928,"CKVY",13.38,74.82,75.81,76.86,74.7,34.79,37.73,32.43,1.025,46.32,48.23,45.02,4.899,4.529,184.9,61.47,8.77,819.2803,4.409,0.1453093,0.1691079,0.8469825
"2017-08-07 12:35:00",929,"CKVY",13.38,75.5,75.26,75.62,74.7,36.64,37.94,34.17,1.104,46.35,48.12,45.19,4.913,4.974,171,27.84,8.99,763.6738,4.408,0.1453093,0.1691079,0.8469825
"2017-08-07 12:40:00",930,"CKVY",13.37,76.18,75.83,76.36,75.38,33.49,38.56,32.94,1.032,45.95,48.66,44.92,4.476,4.854,185.2,23.07,8.11,768.3273,4.409,0.1453093,0.1691079,0.8469825
"2017-08-07 12:45:00",931,"CKVY",13.37,75.93,75.81,76.24,75.56,34.72,35.82,32.63,1.061,45.68,46.75,44.62,4.292,4.379,184.1,37.23,7.014,768.8326,4.409,0.1504582,0.1772371,0.8473683
"2017-08-07 12:50:00",932,"CKVY",13.38,76.73,77.07,78.09,75.87,32.9,38.07,32.66,1.033,47.18,49.36,45.28,5.169,4.6,163.3,19.22,12.06,813.1437,4.409,0.1504582,0.1772371,0.8473683
"2017-08-07 12:55:00",933,"CKVY",13.38,77.46,77.08,77.71,76.54,33,34.99,30.71,1.061,45.67,47.16,44.36,4.678,4.94,167.4,21.81,6.357,837.6057,4.408,0.1504582,0.1772371,0.8473683
"2017-08-07 13:00:00",934,"CKVY",13.37,76.96,78.41,79.24,76.96,30.81,35.81,29.17,0.975,45.65,48.85,43.53,4.464,4.588,136.2,68.51,5.918,900.6253,4.408,0.1680601,0.1967623,0.843729
"2017-08-07 13:05:00",935,"CKVY",13.37,78.56,77.15,78.62,76.22,30.61,36.22,30.26,1.02,45.92,48.94,43.63,3.694,4.125,54.66,88.8,11.18,901.8585,4.408,0.1680601,0.1967623,0.843729
"2017-08-07 13:10:00",936,"CKVY",13.37,76.7,77.13,78.56,76.58,32.04,34.09,29.78,1.005,44.77,46.34,43.82,4.046,3.731,179.5,47.09,10.08,935.7856,4.407,0.1680601,0.1967623,0.843729
"2017-08-07 13:15:00",937,"CKVY",13.37,76.02,75.98,76.83,75.53,34.98,34.98,30.95,1.072,44.39,46.42,43.69,4.074,4.081,201.2,31.06,10.52,839.7376,4.408,0.1468942,0.1717553,0.8386759
"2017-08-07 13:20:00",938,"CKVY",13.37,75.22,76.01,76.57,75.22,32.28,35.12,19.85,0.963,43.99,46.53,31.55,4.316,4.392,201.5,20.76,11.84,703.3867,4.407,0.1468942,0.1717553,0.8386759
"2017-08-07 13:25:00",939,"CKVY",13.37,74.85,75.31,75.71,74.78,34.23,37.31,31.08,1.009,44.81,47.58,42.86,5.056,4.732,166.8,20.04,12.71,498.4738,4.407,0.1468942,0.1717553,0.8386759
"2017-08-07 13:30:00",940,"CKVY",13.36,76.2,75.59,76.39,74.85,30.33,37.86,29.78,0.935,44.51,47.92,42.46,5.462,5.228,154.3,14.22,9.21,415.2789,4.406,0.09851198,0.1226672,0.8296236
"2017-08-07 13:35:00",941,"CKVY",13.37,76.08,76.38,76.69,76.08,31.08,32.48,29.64,0.955,43.55,44.81,42.34,4.42,4.761,147.5,36.99,7.672,445.3898,4.406,0.09851198,0.1226672,0.8296236
"2017-08-07 13:40:00",942,"CKVY",13.36,76.45,76.19,76.82,75.58,29.92,34.16,29.03,0.93,43.95,45.53,42.12,4.041,4.28,179.9,19.48,8.55,449.0482,4.407,0.09851198,0.1226672,0.8296236
"2017-08-07 13:45:00",943,"CKVY",13.37,75.28,76.13,76.63,75.21,31.22,32.59,28.68,0.934,42.76,44.76,41.04,3.8,3.995,208.7,39.07,8.33,433.8031,4.406,0.0865025,0.1090229,0.818063
"2017-08-07 13:50:00",944,"CKVY",13.37,75.34,75.49,75.71,75.21,29.78,32.52,28.68,0.892,42.53,44.11,40.75,4.122,3.929,211.4,43.22,5.261,344.8577,4.407,0.0865025,0.1090229,0.818063
"2017-08-07 13:55:00",945,"CKVY",13.37,75.34,75.09,75.4,74.85,28.2,30.36,26.84,0.845,39.73,42.02,38.7,3.616,3.856,255.5,43.09,6.357,307.8973,4.407,0.0865025,0.1090229,0.818063
"2017-08-07 14:00:00",946,"CKVY",13.38,72.01,73.49,75.46,71.95,45.59,45.66,27.66,1.222,47.74,50.31,39.7,3.879,3.778,293.2,21.19,7.672,279.0018,4.407,0.06973148,0.08879768,0.8018882
"2017-08-07 14:05:00",947,"CKVY",13.38,70.9,70.91,72.01,70.29,41.14,49.84,41.14,1.062,49.41,50.96,46.16,5.707,4.849,311.1,11.94,12.93,275.3509,4.406,0.06973148,0.08879768,0.8018882
"2017-08-07 14:10:00",948,"CKVY",13.38,70.66,71.25,71.89,70.35,37.1,41.07,33.75,0.95,44.03,46.12,41.58,7.521,6.666,320.6,16.39,18.85,265.9461,4.406,0.06973148,0.08879768,0.8018882
"2017-08-07 14:15:00",949,"CKVY",13.38,71.15,70.77,71.15,70.35,32.31,38.54,32.24,0.841,42.35,44,39.97,8.66,8.08,330.1,13.21,11.62,246.1512,4.407,0.06681544,0.09086474,0.780461
"2017-08-07 14:20:00",950,"CKVY",13.39,71.22,71.52,71.89,71.03,32.45,33.27,29.85,0.847,39.79,41.05,38.5,8.19,8.47,343.9,11.15,10.3,229.7065,4.406,0.06681544,0.09086474,0.780461
"2017-08-07 14:25:00",951,"CKVY",13.41,71.16,71.28,71.41,71.1,34.23,34.95,31.08,0.891,40.79,42.12,39.2,6.976,7.524,354.9,12.97,7.234,216.8734,4.407,0.06681544,0.09086474,0.780461
"2017-08-07 14:30:00",952,"CKVY",13.41,68.83,69.76,71.16,68.71,42.86,44.09,33.96,1.031,45.12,46.45,41.26,6.261,6.594,22.78,13.61,9.43,201.2807,4.405,0.06602393,0.09431828,0.7628086
"2017-08-07 14:35:00",953,"CKVY",13.42,69.21,68.93,69.27,68.64,42.46,44.95,40.95,1.034,45.24,46.52,44.22,5.249,5.79,0.391,8.65,6.138,187.9337,4.406,0.06602393,0.09431828,0.7628086
"2017-08-07 14:40:00",954,"CKVY",13.43,68.23,69.37,70.13,68.1,51.57,55.78,40.37,1.215,48.08,52.27,44.69,4.602,4.799,295.9,31.89,7.014,183.329,4.406,0.06602393,0.09431828,0.7628086
"2017-08-07 14:45:00",955,"CKVY",13.44,67.3,67.68,68.16,67.24,55.88,57.59,49.51,1.275,50.84,52.04,48.52,4.044,4.326,292.2,10.42,6.138,181.4207,4.406,0.04850683,0.0647848,0.7304922
"2017-08-07 14:50:00",956,"CKVY",13.44,67.67,67.25,67.67,66.99,50.57,59.1,50.57,1.169,51.03,52.41,48.56,4.143,3.994,313.7,22.4,7.453,172.5396,4.406,0.04850683,0.0647848,0.7304922
"2017-08-07 14:55:00",957,"CKVY",13.44,68.1,67.85,68.23,67.55,46.7,52.32,45.23,1.095,48,49.7,46.08,4.549,4.449,343.9,11.67,7.234,156.0501,4.405,0.04850683,0.0647848,0.7304922
"2017-08-07 15:00:00",958,"CKVY",13.47,68.23,68.23,68.47,68.04,46.05,47.66,44.79,1.085,46.81,47.5,46,4.782,4.597,345.6,12.14,7.014,139.6342,4.405,0.03828612,0.05176872,0.7026215
"2017-08-07 15:05:00",959,"CKVY",13.48,68.1,68.18,68.29,68.04,47.05,47.66,44.38,1.104,46.61,47.58,45.63,4.897,4.932,354.9,10.36,8.11,129.6094,4.406,0.03828612,0.05176872,0.7026215
"2017-08-07 15:10:00",960,"CKVY",13.48,68.47,68.3,68.47,68.1,46.09,47.66,44.58,1.095,46.89,47.66,45.98,4.452,4.691,359.5,13.92,5.261,123.6015,4.406,0.03828612,0.05176872,0.7026215
"2017-08-07 15:15:00",961,"CKVY",13.49,67.86,68.17,68.47,67.86,49.1,50.2,45.4,1.142,47.63,48.87,46.33,4.616,4.55,11.73,8.07,7.453,122.8702,4.406,0.03946631,0.05482716,0.6747813
"2017-08-07 15:20:00",962,"CKVY",13.49,68.41,68.14,68.47,67.86,44.58,50.88,44.58,1.057,47.76,49.38,46.03,4.488,4.609,5.373,10.3,7.672,130.6424,4.406,0.03946631,0.05482716,0.6747813
"2017-08-07 15:25:00",963,"CKVY",13.49,68.72,68.78,68.97,68.35,48.69,48.69,42.94,1.167,46.74,48.68,45.21,4.857,4.609,355.3,16.43,7.891,138.4338,4.406,0.03946631,0.05482716,0.6747813
"2017-08-07 15:30:00",964,"CKVY",13.51,67.81,68.21,68.79,67.69,51.3,54.11,47.94,1.191,48.95,50.76,47.91,5.227,5.002,345.7,14.98,10.74,141.309,4.407,0.04153242,0.0568109,0.6416676
"2017-08-07 15:35:00",965,"CKVY",13.51,66.03,67.07,67.93,65.97,61.51,62.47,48.7,1.343,51.04,52.94,47.88,5.88,5.579,314.6,14.37,10.52,135.7863,4.408,0.04153242,0.0568109,0.6416676
"2017-08-07 15:40:00",966,"CKVY",13.31,68.01,67.05,68.01,66.03,49.46,61.51,48.46,1.156,50.34,52.55,47.81,6.326,6.122,331.4,11.8,9.43,122.7515,4.406,0.04153242,0.0568109,0.6416676
"2017-08-07 15:45:00",967,"CKVY",13.09,68.94,68.63,69.06,67.89,39.63,50.28,39.39,0.957,44.92,48.83,43.12,6.035,6.294,338.4,10.15,8.55,104.8848,4.407,0.03602897,0.05266061,0.6060593
"2017-08-07 15:50:00",968,"CKVY",13.02,66.72,67.11,69,65.8,52.06,61.93,39.05,1.164,49.08,52.77,42.89,5.126,5.585,280.9,36.4,7.014,86.31564,4.406,0.03602897,0.05266061,0.6060593
"2017-08-07 15:55:00",969,"CKVY",12.99,65.8,66.5,67.03,65.74,62.48,63.3,52,1.353,51.54,53.28,48.63,3.941,4.587,338.8,33.1,3.946,71.08501,4.408,0.03602897,0.05266061,0.6060593
"2017-08-07 16:00:00",970,"CKVY",12.97,69.25,67.3,69.25,65.68,37.95,63.98,37.27,0.926,46.31,53.31,41.8,3.306,3.544,348.5,35.52,8.77,58.063,4.407,0.02437665,0.03681323,0.5693762
"2017-08-07 16:05:00",971,"CKVY",12.96,68.64,68.46,69.31,67.77,42.68,51.07,37.99,1.019,45.83,49.91,42.61,3.796,3.279,306.1,39.35,11.4,46.42197,4.407,0.02437665,0.03681323,0.5693762
"2017-08-07 16:10:00",972,"CKVY",12.95,68.2,67.44,68.64,66.23,43.09,48.3,41.72,1.014,45.03,46.5,43.6,6.529,5.147,306.7,25,20.17,35.70794,4.408,0.02437665,0.03681323,0.5693762
"2017-08-07 16:15:00",973,"CKVY",12.95,67.96,67.97,68.33,67.71,42.58,44.25,41.99,0.994,44.67,45.43,44.04,8.21,7.423,322.8,13.51,14.69,27.92173,4.408,0.02557934,0.04206042,0.5350906
"2017-08-07 16:20:00",974,"CKVY",12.94,67.53,67.9,68.08,67.53,44.73,44.87,41.96,1.029,44.67,45.67,44.04,8.17,8.4,336,16.08,10.08,21.741,4.408,0.02557934,0.04206042,0.5350906
"2017-08-07 16:25:00",975,"CKVY",12.93,65.24,66.71,67.53,65.18,52.82,52.82,44.67,1.122,46.33,48.14,44.83,6.305,7.094,309.7,42.71,10.3,16.79576,4.408,0.02557934,0.04206042,0.5350906
"2017-08-07 16:30:00",976,"CKVY",12.92,64.07,64.42,65.24,64.07,54.19,55.04,50.21,1.105,46.88,48.12,45.66,5.571,6.042,251.8,12.61,11.62,12.16031,4.409,0.02707579,0.04637023,0.4943018
"2017-08-07 16:35:00",977,"CKVY",12.92,64.07,63.52,64.07,62.84,53.54,59.19,52.71,1.092,47.36,48.65,45.68,5.791,5.629,240.7,20.69,8.33,8.165174,4.408,0.02707579,0.04637023,0.4943018
"2017-08-07 16:40:00",978,"CKVY",12.92,61.48,63.42,64.57,61.48,64.19,64.26,50.97,1.195,47.89,49.45,45.73,6.735,6.39,283.5,15.09,12.71,5.423369,4.409,0.02707579,0.04637023,0.4943018
"2017-08-07 16:45:00",979,"CKVY",12.91,58.71,59.57,61.61,58.4,70.83,73.44,64.36,1.195,49.86,50.57,48.9,7.159,6.712,264.8,14.11,12.93,4.430336,4.423,0.01688887,0.02909391,0.4507467
"2017-08-07 16:50:00",980,"CKVY",12.91,57.41,58.27,59.08,57.29,77.2,77.2,68.37,1.243,49.27,50.36,48.37,7.908,7.706,306,25.04,15.78,4.867545,4.458,0.01688887,0.02909391,0.4507467
"2017-08-07 16:55:00",981,"CKVY",12.91,57.35,57.41,57.66,57.23,76.86,78.1,76.11,1.235,50.27,50.6,49.91,7.109,7.586,350.8,11.49,7.453,6.010273,4.487,0.01688887,0.02909391,0.4507467
"2017-08-07 17:00:00",982,"CKVY",12.92,59.04,58.25,59.1,57.29,71.05,76.93,70.23,1.212,50.06,51.1,49.22,6.187,6.821,335.2,13.84,8.11,7.627393,4.528,0.01247851,0.02097338,0.4070439
"2017-08-07 17:05:00",983,"CKVY",12.92,59.05,59.14,59.41,58.86,73.39,73.43,67.12,1.253,49.61,50.71,48.29,4.737,5.064,345.6,25.92,12.28,10.49702,4.547,0.01247851,0.02097338,0.4070439
"2017-08-07 17:10:00",984,"CKVY",12.95,56.89,57.6,59.05,56.83,81.3,81.3,73.32,1.285,50.9,51.34,50.19,5.459,5.02,23.47,11.38,11.4,17.55986,4.554,0.01247851,0.02097338,0.4070439
"2017-08-07 17:15:00",985,"CKVY",13.01,56.34,56.43,56.95,56.21,82.4,83.9,81.3,1.277,51.29,51.6,50.94,6.681,5.942,15.84,9.76,12.71,39.70365,4.562,0.01611844,0.02241204,0.3631663
"2017-08-07 17:20:00",986,"CKVY",13.07,56.58,56.54,56.71,56.34,81.3,83.4,80.5,1.27,51.13,51.63,50.57,8.41,7.761,15.17,10.61,12.93,78.3307,4.567,0.01611844,0.02241204,0.3631663
"2017-08-07 17:25:00",987,"CKVY",13.13,57.08,56.79,57.2,56.46,80.9,81.3,78.57,1.287,50.67,51.36,50.26,8.64,8.62,12.33,11.3,11.84,114.3587,4.572,0.01611844,0.02241204,0.3631663
"2017-08-07 17:30:00",988,"CKVY",13.28,58.8,57.85,58.8,56.95,72.37,81.3,72.23,1.225,50.38,51.5,49.48,8.8,8.79,23.48,18.7,13.59,146.8952,4.576,0.02858818,0.03708405,0.3191734
"2017-08-07 17:35:00",989,"CKVY",13.65,60.16,59.46,60.22,58.8,68.8,76.68,67.71,1.222,50.77,52.11,49.38,8.77,8.75,40.04,18.9,13.37,202.9304,4.576,0.02858818,0.03708405,0.3191734
"2017-08-07 17:40:00",990,"CKVY",13.63,59.18,60,60.41,59.18,74.56,74.73,67.95,1.279,50.53,51.39,49.58,8.77,8.68,30.86,10.37,11.4,253.8175,4.575,0.02858818,0.03708405,0.3191734
"2017-08-07 17:45:00",991,"CKVY",13.62,59.11,58.92,59.24,58.68,77.44,77.44,74.49,1.325,51.43,52.15,50.88,8.31,8.56,33.69,9.7,12.06,270.4266,4.576,0.03861231,0.05030363,0.2748466
"2017-08-07 17:50:00",992,"CKVY",13.62,59.12,59.21,59.3,59.05,72.51,78.81,72.37,1.241,51.31,52.74,50.32,8.2,8.22,33.79,11.04,12.93,249.687,4.575,0.03861231,0.05030363,0.2748466
"2017-08-07 17:55:00",993,"CKVY",13.62,59.24,59.23,59.37,59.12,73.5,74.84,72.06,1.264,50.82,51.35,50.15,8.05,8.2,22.8,12.37,13.59,219.0558,4.574,0.03861231,0.05030363,0.2748466
"2017-08-07 18:00:00",994,"CKVY",13.62,59.62,59.56,59.8,59.18,74.57,74.98,72.17,1.299,51.25,51.77,50.54,8.11,8.08,14.89,12.92,12.49,206.2824,4.574,0.03054438,0.041003,0.230577
"2017-08-07 18:05:00",995,"CKVY",13.61,60.42,59.87,60.55,59.43,68.33,74.57,68.33,1.225,50.8,51.51,49.97,7.865,8.15,21.11,13.65,11.84,187.291,4.573,0.03054438,0.041003,0.230577
"2017-08-07 18:10:00",996,"CKVY",13.62,61.1,61.14,61.47,60.42,63.67,68.27,61.34,1.17,48.87,50.01,47.82,7.721,7.743,33.95,17.02,12.71,174.0829,4.574,0.03054438,0.041003,0.230577
"2017-08-07 18:15:00",997,"CKVY",13.62,61.66,61.36,61.84,61.04,66.28,67.31,60.18,1.242,49.14,50.66,47.55,6.999,7.361,24.57,30.2,12.93,155.7521,4.572,0.02827504,0.04097243,0.1875451
"2017-08-07 18:20:00",998,"CKVY",13.62,60.8,61.31,61.6,60.74,69.57,69.57,61.89,1.264,49.5,50.82,48.23,5.585,6.193,10.64,30.61,7.014,130.7847,4.572,0.02827504,0.04097243,0.1875451
"2017-08-07 18:25:00",999,"CKVY",13.55,59.44,60.18,60.86,59.38,72.79,73.34,69.09,1.26,50.84,51.33,50.01,4.748,5.17,338.5,15.47,9.43,104.2549,4.573,0.02827504,0.04097243,0.1875451
"2017-08-07 18:30:00",1000,"CKVY",13.16,58.76,59.11,59.44,58.64,74.64,75.81,72.04,1.261,50.78,51.3,50.18,5.007,4.753,306.8,20.66,13.81,82.45422,4.573,0.01748453,0.02581339,0.144548
"2017-08-07 18:35:00",1001,"CKVY",13.03,58.83,58.7,58.95,58.45,73.68,76.77,73.34,1.248,50.94,51.55,50.29,5.3,5.28,343.9,24.98,8.99,63.42632,4.571,0.01748453,0.02581339,0.144548
"2017-08-07 18:40:00",1002,"CKVY",13,59.38,59.12,59.45,58.89,71.22,73.68,70.46,1.231,50.22,50.7,49.62,4.555,4.83,3.148,15.96,5.48,50.60337,4.572,0.01748453,0.02581339,0.144548
"2017-08-07 18:45:00",1003,"CKVY",12.98,59.14,59.35,59.63,59.08,71.84,73.48,69.85,1.23,50.18,50.79,49.55,3.327,4.062,13.01,13.88,5.042,41.78897,4.572,0.01249797,0.01898852,0.1036783
"2017-08-07 18:50:00",1004,"CKVY",12.97,60.06,59.55,60.13,59.2,67.79,71.84,66.56,1.2,49.46,50.2,48.6,2.649,2.937,25.88,20.9,4.165,37.02907,4.572,0.01249797,0.01898852,0.1036783
"2017-08-07 18:55:00",1005,"CKVY",12.95,59.2,59.63,60.13,59.2,70.74,71.7,67.18,1.214,49.85,50.81,49.05,2.276,2.608,297.3,18.05,3.726,33.08076,4.572,0.01249797,0.01898852,0.1036783
"2017-08-07 19:00:00",1006,"CKVY",12.95,58.47,58.79,59.26,58.47,72.18,72.18,69.92,1.207,49.38,49.9,48.72,1.78,1.938,161.1,47.47,3.507,28.9516,4.572,0.007203939,0.01126828,0.06601761
"2017-08-07 19:05:00",1007,"CKVY",12.94,57.11,57.55,58.53,57.11,78.15,78.77,72.12,1.244,50.27,50.7,49.54,2.24,1.922,176,6.722,5.699,25.91318,4.572,0.007203939,0.01126828,0.06601761
"2017-08-07 19:10:00",1008,"CKVY",12.93,56.18,57.06,57.42,56.12,79.93,79.93,75.96,1.231,50.02,50.43,49.79,2.875,2.505,141.6,21.27,4.603,23.68718,4.573,0.007203939,0.01126828,0.06601761
"2017-08-07 19:15:00",1009,"CKVY",12.92,55.57,55.9,56.12,55.57,81.6,81.6,79.97,1.229,50.13,50.27,49.95,3.474,3.3,127.1,15.36,4.384,21.67172,4.573,0.001401491,0.004093195,0.03414341
"2017-08-07 19:20:00",1010,"CKVY",12.92,54.89,55.09,55.57,54.77,84.5,84.5,81.6,1.241,50.14,50.45,49.84,3.589,3.564,157.5,8.1,5.261,20.10321,4.571,0.001401491,0.004093195,0.03414341
"2017-08-07 19:25:00",1011,"CKVY",12.91,54.58,54.74,54.95,54.52,84.3,84.6,84.2,1.224,50.16,50.37,49.89,2.937,3.261,110.1,21.76,2.63,19.22495,4.572,0.001401491,0.004093195,0.03414341
"2017-08-07 19:30:00",1012,"CKVY",12.9,54.46,54.55,54.7,54.4,84.6,84.7,84.2,1.223,49.99,50.12,49.87,1.933,2.413,85,1.531,1.754,18.81678,4.572,-0.007574761,-0.005892602,0.01496741
"2017-08-07 19:35:00",1013,"CKVY",12.89,54.4,54.39,54.58,54.27,85.2,85.5,84.4,1.23,50.02,50.17,49.76,0.827,1.35,292.4,98.9,1.973,17.07399,4.573,-0.007574761,-0.005892602,0.01496741
"2017-08-07 19:40:00",1014,"CKVY",12.89,55.01,54.87,55.26,54.27,84.5,85.2,83.2,1.247,50.17,50.61,49.92,0.781,0.777,75.38,17.95,1.973,13.7365,4.574,-0.007574761,-0.005892602,0.01496741
"2017-08-07 19:45:00",1015,"CKVY",12.87,54.77,54.93,55.14,54.64,85.4,85.4,84.5,1.25,50.56,50.74,50.35,0.934,0.881,69.1,9.48,1.973,8.751916,4.573,-0.0007496834,-0.0009536553,0.005344293
"2017-08-07 19:50:00",1016,"CKVY",12.88,55.2,54.89,55.26,54.64,85.1,86.6,85.1,1.264,50.81,51.02,50.41,1.261,1.07,196.8,17.22,2.411,4.474134,4.573,-0.0007496834,-0.0009536553,0.005344293
"2017-08-07 19:55:00",1017,"CKVY",12.87,54.95,55.14,55.32,54.83,85.3,85.3,84.3,1.256,50.6,50.88,50.31,1.746,1.495,158.2,5.63,3.726,1.803209,4.572,-0.0007496834,-0.0009536553,0.005344293
"2017-08-07 20:00:00",1018,"CKVY",12.87,54.4,54.32,55.01,53.9,84,85.3,84,1.213,49.81,50.7,49.43,2.77,2.244,129.6,4.632,4.603,0.6874569,4.573,-0.0006404874,-0.0007004273,0.000589632
"2017-08-07 20:05:00",1019,"CKVY",12.86,54.09,54.28,54.52,54.03,85.4,85.4,83.6,1.218,49.7,49.93,49.5,2.779,2.825,75.73,24.08,2.411,0.2926507,4.574,-0.0006404874,-0.0007004273,0.000589632
"2017-08-07 20:10:00",1020,"CKVY",12.87,54.27,54.19,54.33,53.96,85.6,85.9,85.3,1.229,49.97,50.14,49.73,2.472,2.686,47.97,4.984,2.63,0.09399495,4.573,-0.0006404874,-0.0007004273,0.000589632
"2017-08-07 20:15:00",1021,"CKVY",12.87,54.21,54.39,54.77,54.03,85.3,85.6,84.1,1.222,49.95,50.28,49.64,1.668,2.016,32.65,10.84,2.63,0.01391149,4.574,9.864135E-005,0.0004000076,2.5E-007
"2017-08-07 20:20:00",1022,"CKVY",12.86,54.16,54.35,54.52,54.15,85.9,85.9,84.9,1.229,50.06,50.4,49.85,1.496,1.526,342.5,84.1,3.069,0,4.573,9.864135E-005,0.0004000076,2.5E-007
"2017-08-07 20:25:00",1023,"CKVY",12.86,53.05,54.13,54.59,53.05,84.9,86.2,84,1.166,49.81,50.3,48.65,1.736,1.578,252.9,12.64,3.507,0,4.574,9.864135E-005,0.0004000076,2.5E-007
"2017-08-07 20:30:00",1024,"CKVY",12.86,52.19,52.39,53.11,52.06,88.4,88.4,85,1.176,48.6,48.88,48.39,2.135,1.943,284.2,10.21,3.288,0,4.574,-0.0006665104,-0.0007367871,2.5E-007
"2017-08-07 20:35:00",1025,"CKVY",12.86,51.82,51.87,52.25,51.7,89.8,89.8,88.4,1.179,48.76,48.96,48.51,2.475,2.401,333.5,8.48,2.85,0,4.574,-0.0006665104,-0.0007367871,2.5E-007
"2017-08-07 20:40:00",1026,"CKVY",12.86,51.64,51.61,51.94,51.26,90.3,90.4,89.5,1.177,48.75,49.11,48.31,2.022,2.155,234,65.88,3.726,0,4.574,-0.0006665104,-0.0007367871,2.5E-007
"2017-08-07 20:45:00",1027,"CKVY",12.86,50.78,50.97,51.57,50.34,90.3,90.3,89.5,1.14,48.14,48.84,47.4,2.491,2.268,261,17.84,5.699,0,4.574,-0.0006190337,-0.0006665172,2.5E-007
"2017-08-07 20:50:00",1028,"CKVY",12.85,50.96,51.01,51.33,50.71,89.3,90.4,89.1,1.136,48.15,48.62,47.63,2.512,2.475,252.4,30.76,3.069,0,4.575,-0.0006190337,-0.0006665172,2.5E-007
"2017-08-07 20:55:00",1029,"CKVY",12.85,50.41,50.7,51.15,50.35,89.4,89.4,88.7,1.114,47.61,48.15,47.29,2.759,2.826,233.7,24.17,3.946,0,4.574,-0.0006190337,-0.0006665172,2.5E-007
"2017-08-07 21:00:00",1030,"CKVY",12.85,49.8,50.07,50.47,49.74,89.9,89.9,89.4,1.095,47.15,47.6,46.82,1.625,2.226,2.105,38.69,1.754,0,4.574,-0.0004774147,-0.0004590791,2.5E-007
"2017-08-07 21:05:00",1031,"CKVY",12.85,50.29,49.96,50.29,49.67,91,91,89.8,1.128,47.29,47.78,46.83,0.974,1.24,11.06,30.23,2.192,0,4.574,-0.0004774147,-0.0004590791,2.5E-007
"2017-08-07 21:10:00",1032,"CKVY",12.85,50.6,50.46,50.73,50.11,90.9,91.3,90.9,1.141,47.96,48.29,47.57,0.996,0.9,334.3,12.8,2.63,0,4.575,-0.0004774147,-0.0004590791,2.5E-007
"2017-08-07 21:15:00",1033,"CKVY",12.85,50.66,51,51.34,50.54,90.7,91.5,90.7,1.141,48.55,48.96,48,1.473,1.236,322.5,40.11,2.85,0,4.575,-0.001455786,-0.002009261,2.5E-007
"2017-08-07 21:20:00",1034,"CKVY",12.85,50.66,50.89,51.1,50.6,90.3,91.1,90.3,1.136,48.35,48.6,47.95,1.716,1.579,289.3,48.84,2.192,0,4.575,-0.001455786,-0.002009261,2.5E-007
"2017-08-07 21:25:00",1035,"CKVY",12.84,50.05,50.16,50.73,49.74,90.2,90.3,89.6,1.109,47.29,47.99,46.83,1.419,1.552,317.2,40.32,2.192,0,4.575,-0.001455786,-0.002009261,2.5E-007
"2017-08-07 21:30:00",1036,"CKVY",12.84,51.16,50.68,51.16,50.11,92,92.1,90.2,1.179,48.28,48.94,47.38,1.289,1.334,327.4,6.35,2.411,0,4.575,-0.001198831,-0.001573206,2.5E-007
"2017-08-07 21:35:00",1037,"CKVY",12.84,50.54,50.99,51.34,50.54,91.6,92.2,91.6,1.147,48.76,49.18,48.21,1.567,1.456,323.8,5.246,2.85,0,4.574,-0.001198831,-0.001573206,2.5E-007
"2017-08-07 21:40:00",1038,"CKVY",12.84,50.48,50.59,50.79,50.35,90.5,91.6,90.5,1.13,48.09,48.33,47.68,1.694,1.682,341.4,9.6,2.63,0,4.575,-0.001198831,-0.001573206,2.5E-007
"2017-08-07 21:45:00",1039,"CKVY",12.84,48.87,49.66,50.6,48.75,89.9,90.5,88.8,1.058,46.74,47.95,45.75,1.568,1.545,150,89,2.192,0,4.575,-0.001166564,-0.001518673,2.5E-007
"2017-08-07 21:50:00",1040,"CKVY",12.84,48.2,48.94,49.37,48.14,90.8,91.2,89.8,1.042,46.38,46.93,45.61,1.206,1.384,146.6,39.5,2.85,0,4.575,-0.001166564,-0.001518673,2.5E-007
"2017-08-07 21:55:00",1041,"CKVY",12.84,49.32,48.5,49.38,47.89,92.5,92.5,90.8,1.107,46.18,47.32,45.36,0.659,0.892,305.8,36.52,0,0,4.574,-0.001166564,-0.001518673,2.5E-007
"2017-08-07 22:00:00",1042,"CKVY",12.83,49.75,49.58,49.75,49.26,93.2,93.2,92.5,1.133,47.63,47.88,47.2,0.25,0.518,304.8,0.127,0,0,4.575,-0.001617688,-0.002293297,2.5E-007
"2017-08-07 22:05:00",1043,"CKVY",12.83,50.62,50.31,50.8,49.69,93.4,93.6,93.1,1.173,48.5,49.03,47.81,0.363,0.242,294.7,13.08,2.85,0,4.576,-0.001617688,-0.002293297,2.5E-007
"2017-08-07 22:10:00",1044,"CKVY",12.83,50.18,50.47,50.74,50.12,91.9,93.4,91.9,1.136,48.46,48.92,47.89,1.041,0.703,328.9,14.13,2.63,0,4.574,-0.001617688,-0.002293297,2.5E-007
"2017-08-07 22:15:00",1045,"CKVY",12.83,50.56,50.35,50.62,50.12,91.1,91.9,91.1,1.141,47.98,48.17,47.74,1.232,1.176,297.2,34.77,1.534,0,4.575,-0.001820071,-0.002662387,2.5E-007
"2017-08-07 22:20:00",1046,"CKVY",12.83,51.11,50.75,51.11,50.49,89.4,91.2,89.4,1.143,48.09,48.21,47.97,1.465,1.336,326.4,17.29,3.946,0,4.576,-0.001820071,-0.002662387,2.5E-007
"2017-08-07 22:25:00",1047,"CKVY",12.82,50.74,51.09,51.23,50.74,87.1,89.4,87,1.098,47.74,48.11,47.04,1.374,1.469,337,30.8,3.726,0,4.575,-0.001820071,-0.002662387,2.5E-007
"2017-08-07 22:30:00",1048,"CKVY",12.82,48.03,48.94,50.74,47.96,90.2,90.3,86.6,1.028,45.63,47.04,45.16,2.213,1.797,261.3,8.76,4.384,0,4.575,-0.001043044,-0.001327659,2.5E-007
"2017-08-07 22:35:00",1049,"CKVY",12.82,48.15,48.28,48.52,47.9,91.8,91.9,90.2,1.051,45.89,46.26,45.19,2.278,2.363,268.6,11.17,2.63,0,4.575,-0.001043044,-0.001327659,2.5E-007
"2017-08-07 22:40:00",1050,"CKVY",12.82,47.35,47.88,48.15,47.29,92.2,92.3,91.8,1.024,45.7,45.91,45.13,2.362,2.263,215.2,26.4,2.411,0,4.576,-0.001043044,-0.001327659,2.5E-007
"2017-08-07 22:45:00",1051,"CKVY",12.82,46.43,46.92,47.41,46.37,92.5,92.5,92.1,0.992,44.82,45.31,44.29,2.744,2.391,164.4,6.726,7.672,0,4.575,-0.0008198024,-0.0009666181,2.5E-007
"2017-08-07 22:50:00",1052,"CKVY",12.82,46.74,46.48,46.8,46.25,93.4,93.4,92.4,1.014,44.56,45.01,44.25,3.95,3.394,152.5,6.859,7.672,0,4.576,-0.0008198024,-0.0009666181,2.5E-007
"2017-08-07 22:55:00",1053,"CKVY",12.81,46.8,46.82,46.93,46.62,93.8,93.8,93.4,1.021,45.1,45.24,44.84,4.205,4.123,128,10.89,5.042,0,4.576,-0.0008198024,-0.0009666181,2.5E-007
"2017-08-07 23:00:00",1054,"CKVY",12.81,46.62,46.75,46.93,46.56,93.8,93.8,93.7,1.014,45.07,45.26,44.87,3.589,4.049,109.1,8.24,3.726,0,4.575,-0.0004457591,-0.0004287115,2.5E-007
"2017-08-07 23:05:00",1055,"CKVY",12.81,46.99,46.82,47.18,46.56,94,94,93.8,1.03,45.16,45.55,44.87,2.102,2.813,80.9,18.55,2.192,0,4.576,-0.0004457591,-0.0004287115,2.5E-007
"2017-08-07 23:10:00",1056,"CKVY",12.81,46.93,46.87,47.18,46.56,94,94.1,93.8,1.028,45.23,45.57,44.89,1.678,1.769,119.9,13.12,3.069,0,4.575,-0.0004457591,-0.0004287115,2.5E-007
"2017-08-07 23:15:00",1057,"CKVY",12.81,47.18,46.98,47.36,46.5,94.3,94.3,93.9,1.04,45.39,45.82,44.85,1.591,1.634,122.5,4.752,2.85,0,4.576,-0.001130326,-0.00143571,2.5E-007
"2017-08-07 23:20:00",1058,"CKVY",12.8,47.92,47.41,48.04,46.93,94.5,94.5,94.2,1.072,45.88,46.56,45.38,1.621,1.558,73.27,32.7,1.973,0,4.575,-0.001130326,-0.00143571,2.5E-007
"2017-08-07 23:25:00",1059,"CKVY",12.8,48.47,48.3,48.53,47.79,94.5,94.6,94.5,1.096,46.83,47.07,46.31,1.872,1.822,37.27,4.187,2.63,0,4.575,-0.001130326,-0.00143571,2.5E-007
"2017-08-07 23:30:00",1060,"CKVY",12.8,48.29,48.5,48.78,48.23,94.3,94.6,94.3,1.086,47,47.3,46.68,1.739,1.776,75.36,9.89,2.63,0,4.575,-0.001335196,-0.001767539,2.5E-007
"2017-08-07 23:35:00",1061,"CKVY",12.8,48.66,48.68,48.9,48.23,94,94.4,94,1.097,47.12,47.32,46.68,2.057,1.953,85.8,3.165,3.069,0,4.575,-0.001335196,-0.001767539,2.5E-007
"2017-08-07 23:40:00",1062,"CKVY",12.8,48.6,48.66,48.97,48.41,93.2,94,93.2,1.086,46.93,47.32,46.62,2.015,2.013,61.46,10.3,3.288,0,4.575,-0.001335196,-0.001767539,2.5E-007
"2017-08-07 23:45:00",1063,"CKVY",12.8,48.9,48.97,49.34,48.47,92.4,93.2,92.4,1.089,47.02,47.36,46.62,2.125,2.102,27.04,22.9,3.288,0,4.575,-0.001135397,-0.001446242,2.5E-007
"2017-08-07 23:50:00",1064,"CKVY",12.8,46.68,47.8,48.9,46.68,91.6,92.5,91.5,0.992,45.56,46.83,44.37,2.382,2.191,296.4,12.62,4.165,0,4.576,-0.001135397,-0.001446242,2.5E-007
"2017-08-07 23:55:00",1065,"CKVY",12.79,46.13,46.31,46.68,46.06,92.7,92.7,91.6,0.983,44.17,44.39,44.01,2.496,2.535,294.2,3.844,3.946,0,4.576,-0.001135397,-0.001446242,2.5E-007
"2017-08-08 00:00:00",1066,"CKVY",12.79,45.82,46.07,46.19,45.82,93,93.1,92.6,0.975,44.15,44.31,43.93,2.062,2.205,286,24.61,2.411,0,4.576,-0.0008669156,-0.00103728,2.5E-007
"2017-08-08 00:05:00",1067,"CKVY",12.78,44.95,45.03,45.94,44.71,93.4,93.4,92.8,0.947,43.16,44.05,42.83,1.842,2.054,252.9,10.12,3.726,0,4.576,-0.0008669156,-0.00103728,2.5E-007
"2017-08-08 00:10:00",1068,"CKVY",12.79,44.83,44.87,45.02,44.58,93.7,93.7,93.3,0.946,43.14,43.3,42.86,1.152,1.432,277.2,70.17,1.096,0,4.576,-0.0008669156,-0.00103728,2.5E-007
"2017-08-08 00:15:00",1069,"CKVY",12.79,45.51,44.92,45.63,44.58,94.1,94.1,93.7,0.975,43.27,44.05,42.89,1.074,1.091,77.22,72.59,1.973,0,4.576,-0.001313695,-0.001748728,2.5E-007
"2017-08-08 00:20:00",1070,"CKVY",12.78,45.26,45.11,45.69,44.77,94.3,94.3,93.9,0.968,43.52,44.11,43.15,1.11,1.045,261.1,22.45,4.603,0,4.575,-0.001313695,-0.001748728,2.5E-007
"2017-08-08 00:25:00",1071,"CKVY",12.77,46.5,46.06,46.56,45.26,94.7,94.7,94.3,1.019,44.58,45.13,43.72,1.985,1.496,291.6,11.18,4.384,0,4.576,-0.001313695,-0.001748728,2.5E-007
"2017-08-08 00:30:00",1072,"CKVY",12.78,45.76,46.12,46.56,45.7,94.6,94.7,94.5,0.99,44.67,45.13,44.23,2.662,2.443,283.1,9.66,4.384,0,4.576,-0.001326696,-0.001758084,2.5E-007
"2017-08-08 00:35:00",1073,"CKVY",12.77,45.76,45.79,45.94,45.57,94.6,94.7,94.5,0.99,44.34,44.51,44.12,2.067,2.407,295.9,11.38,2.411,0,4.576,-0.001326696,-0.001758084,2.5E-007
"2017-08-08 00:40:00",1074,"CKVY",12.77,45.51,45.73,45.94,45.45,94.6,94.7,94.5,0.98,44.29,44.51,43.98,1.598,1.834,273.1,20.23,2.85,0,4.576,-0.001326696,-0.001758084,2.5E-007
"2017-08-08 00:45:00",1075,"CKVY",12.77,44.77,45.04,45.51,44.34,94.5,94.6,94.4,0.953,43.57,44.05,42.84,1.866,1.669,266.4,9.26,4.384,0,4.576,-0.001206306,-0.001554723,2.5E-007
"2017-08-08 00:50:00",1076,"CKVY",12.76,45.2,45.03,45.39,44.71,94.7,94.7,94.5,0.97,43.59,43.96,43.24,2.17,1.971,274.6,11.34,3.069,0,4.576,-0.001206306,-0.001554723,2.5E-007
"2017-08-08 00:55:00",1077,"CKVY",12.76,45.94,45.31,45.94,44.89,94.9,94.9,94.7,1,43.9,44.57,43.47,2.425,2.293,267.8,10.78,3.726,0,4.577,-0.001206306,-0.001554723,2.5E-007
"2017-08-08 01:00:00",1078,"CKVY",12.76,45.76,45.9,46.13,45.7,94.8,94.9,94.8,0.992,44.53,44.76,44.31,1.961,2.278,328.3,28.89,3.507,0,4.576,-0.001138639,-0.00144268,2.5E-007
"2017-08-08 01:05:00",1079,"CKVY",12.76,44.96,45.2,45.83,44.59,94.7,94.9,94.5,0.961,43.79,44.44,43.13,1.712,1.786,131.8,50.04,2.85,0,4.576,-0.001138639,-0.00144268,2.5E-007
"2017-08-08 01:10:00",1080,"CKVY",12.75,44.47,44.59,45.09,44.28,94.5,94.7,94.5,0.942,43.14,43.66,42.82,1.607,1.775,68.79,5.719,3.507,0,4.576,-0.001138639,-0.00144268,2.5E-007
"2017-08-08 01:15:00",1081,"CKVY",12.75,45.27,45.14,45.46,44.47,94.7,94.7,94.5,0.973,43.72,44.05,43,1.396,1.464,90.4,16.6,2.192,0,4.576,-0.001326884,-0.001756999,2.5E-007
"2017-08-08 01:20:00",1082,"CKVY",12.75,45.4,45.4,45.52,45.21,94.8,94.8,94.6,0.978,43.99,44.13,43.79,1.391,1.372,77.15,37.3,2.63,0,4.576,-0.001326884,-0.001756999,2.5E-007
"2017-08-08 01:25:00",1083,"CKVY",12.75,45.58,45.31,45.65,45.15,94.9,94.9,94.7,0.986,43.92,44.28,43.75,1.335,1.305,0.874,16.01,2.63,0,4.577,-0.001326884,-0.001756999,2.5E-007
"2017-08-08 01:30:00",1084,"CKVY",12.75,46.7,46.29,46.7,45.71,95,95,94.8,1.03,44.94,45.36,44.33,1.542,1.408,325.7,5.123,2.63,0,4.576,-0.00148881,-0.002035964,2.5E-007
"2017-08-08 01:35:00",1085,"CKVY",12.74,43.98,45.86,46.88,43.98,94.3,95,94.3,0.923,44.47,45.53,42.47,2.061,1.812,278.5,34.71,3.946,0,4.576,-0.00148881,-0.002035964,2.5E-007
"2017-08-08 01:40:00",1086,"CKVY",12.74,43.61,43.87,44.23,43.55,94.4,94.4,94.3,0.91,42.37,42.75,42.04,2.635,2.357,262.9,5.906,4.165,0,4.576,-0.00148881,-0.002035964,2.5E-007
"2017-08-08 01:45:00",1087,"CKVY",12.74,44.42,44.1,44.48,43.55,94.7,94.7,94.3,0.941,42.65,43.06,42.06,3.082,2.846,274,3.97,3.946,0,4.577,-0.001055928,-0.001314352,2.5E-007
"2017-08-08 01:50:00",1088,"CKVY",12.73,44.36,44.21,44.42,44.05,94.7,94.7,94.6,0.939,42.79,43,42.62,2.928,3.076,288.3,16.41,3.507,0,4.577,-0.001055928,-0.001314352,2.5E-007
"2017-08-08 01:55:00",1089,"CKVY",12.73,45.04,45.2,45.96,44.29,94.8,95,94.7,0.965,43.81,44.61,42.88,2.306,2.64,347.4,39.64,3.288,0,4.577,-0.001055928,-0.001314352,2.5E-007
"2017-08-08 02:00:00",1090,"CKVY",12.73,43.31,43.85,45.04,43.31,94.1,94.8,94.1,0.897,42.36,43.63,41.75,1.936,2.143,69.42,12.36,3.288,0,4.577,-0.0009600418,-0.001165273,2.5E-007
"2017-08-08 02:05:00",1091,"CKVY",12.73,43.25,43.23,43.37,43.07,94.2,94.2,94.1,0.896,41.67,41.81,41.51,1.731,1.861,128.8,43.07,2.63,0,4.576,-0.0009600418,-0.001165273,2.5E-007
"2017-08-08 02:10:00",1092,"CKVY",12.72,43.62,43.24,43.62,43.07,94.4,94.4,94.1,0.91,41.7,42.13,41.52,1.214,1.464,242.1,21.11,1.096,0,4.577,-0.0009600418,-0.001165273,2.5E-007
"2017-08-08 02:15:00",1093,"CKVY",12.72,45.6,44.67,45.6,43.5,94.7,94.8,94.3,0.985,43.22,44.19,42,1.086,1.011,333.1,33.65,4.165,0,4.576,-0.00138554,-0.001866928,2.5E-007
"2017-08-08 02:20:00",1094,"CKVY",12.72,46.09,45.87,46.15,45.54,94.3,94.8,94.2,0.999,44.42,44.63,44.12,2.019,1.498,359.8,6.901,5.261,0,4.577,-0.00138554,-0.001866928,2.5E-007
"2017-08-08 02:25:00",1095,"CKVY",12.72,46.34,46.24,46.4,45.97,92.4,94.3,92.4,0.989,44.46,44.64,44.14,3.252,2.63,5.559,8.35,4.822,0,4.577,-0.00138554,-0.001866928,2.5E-007
"2017-08-08 02:30:00",1096,"CKVY",12.71,46.83,46.45,46.9,46.22,91.9,92.4,91.6,1.001,44.23,44.67,43.95,3.617,3.542,352.6,16.75,4.384,0,4.577,-0.0008626687,-0.001025617,2.5E-007
"2017-08-08 02:35:00",1097,"CKVY",12.7,46.96,47,47.14,46.83,91.6,92,91.6,1.003,44.76,44.92,44.59,3.218,3.407,345.2,15.66,3.946,0,4.577,-0.0008626687,-0.001025617,2.5E-007
"2017-08-08 02:40:00",1098,"CKVY",12.71,46.4,46.63,47.02,46.34,90.9,91.6,90.9,0.974,44.21,44.72,43.83,2.421,2.887,7.566,11.94,3.069,0,4.577,-0.0008626687,-0.001025617,2.5E-007
"2017-08-08 02:45:00",1099,"CKVY",12.71,44.49,45.34,46.46,44.24,91.3,91.3,90,0.91,42.75,43.96,41.71,2.086,2.232,257.2,29.72,3.069,0,4.577,-0.0005166723,-0.0005251463,2.5E-007
"2017-08-08 02:50:00",1100,"CKVY",12.7,45.85,45.47,45.97,44.49,92.7,92.7,91.3,0.973,43.39,43.99,42.11,2.164,2.135,330.4,8.98,4.384,0,4.578,-0.0005166723,-0.0005251463,2.5E-007
"2017-08-08 02:55:00",1101,"CKVY",12.7,45.91,45.87,45.97,45.72,92.1,92.7,92,0.969,43.8,43.99,43.61,2.427,2.226,352.4,13.1,3.288,0,4.577,-0.0005166723,-0.0005251463,2.5E-007
"2017-08-08 03:00:00",1102,"CKVY",12.69,45.91,45.85,45.97,45.72,91.5,92.1,91.5,0.963,43.59,43.82,43.43,2.278,2.383,333.6,13.83,2.192,0,4.576,-0.0008761914,-0.001053306,2.5E-007
"2017-08-08 03:05:00",1103,"CKVY",12.69,45.11,45.41,45.97,44.73,90.9,91.5,90.3,0.927,42.93,43.66,42.08,1.743,2.029,63.66,52.85,2.63,0,4.576,-0.0008761914,-0.001053306,2.5E-007
"2017-08-08 03:10:00",1104,"CKVY",12.69,43.99,44.69,45.23,43.87,91.1,91.2,90.9,0.892,42.24,42.81,41.46,1.432,1.568,110.8,17.25,2.411,0,4.578,-0.0008761914,-0.001053306,2.5E-007
"2017-08-08 03:15:00",1105,"CKVY",12.68,43.38,43.47,43.99,43.13,91.8,91.8,91.1,0.877,41.14,41.6,40.85,1.209,1.292,158.9,13.48,1.534,0,4.577,-0.001091285,-0.001400803,2.5E-007
"2017-08-08 03:20:00",1106,"CKVY",12.68,43.62,43.56,43.81,43.19,93,93.1,91.8,0.897,41.55,41.92,41.06,1.101,1.177,104.2,11.97,1.973,0,4.578,-0.001091285,-0.001400803,2.5E-007
"2017-08-08 03:25:00",1107,"CKVY",12.68,44.73,43.98,44.8,43.5,93.7,93.7,93,0.943,42.19,43.11,41.66,0.75,0.89,54.89,63.85,1.096,0,4.577,-0.001091285,-0.001400803,2.5E-007
"2017-08-08 03:30:00",1108,"CKVY",12.68,43.01,43.76,44.98,42.82,93.4,93.8,93.3,0.88,42.01,43.32,41.04,1.416,1.076,280.3,16.79,3.726,0,4.577,-0.001526373,-0.002132251,2.5E-007
"2017-08-08 03:35:00",1109,"CKVY",12.67,43.5,43.26,43.62,42.94,93.9,93.9,93.4,0.901,41.57,41.99,41.22,1.912,1.652,305.3,7.893,3.507,0,4.578,-0.001526373,-0.002132251,2.5E-007
"2017-08-08 03:40:00",1110,"CKVY",12.67,43.56,43.45,43.62,43.25,94.1,94.1,93.9,0.906,41.84,42.06,41.62,2.747,2.372,294.7,10.39,3.726,0,4.578,-0.001526373,-0.002132251,2.5E-007
"2017-08-08 03:45:00",1111,"CKVY",12.66,43.56,43.48,43.75,43.25,94.1,94.2,94.1,0.906,41.92,42.19,41.68,2.522,2.649,282.6,10.87,3.288,0,4.578,-0.001023611,-0.001272301,2.5E-007
"2017-08-08 03:50:00",1112,"CKVY",12.67,42.94,43.17,43.56,42.88,94.1,94.2,94,0.884,41.61,42,41.31,2.733,2.591,291.6,5.215,3.946,0,4.578,-0.001023611,-0.001272301,2.5E-007
"2017-08-08 03:55:00",1113,"CKVY",12.66,43.25,42.95,43.25,42.76,94.4,94.4,94.1,0.897,41.41,41.75,41.19,2.963,2.842,298,7.759,4.603,0,4.578,-0.001023611,-0.001272301,2.5E-007
"2017-08-08 04:00:00",1114,"CKVY",12.66,43.5,43.48,43.63,43.19,94.6,94.6,94.4,0.908,42.01,42.18,41.69,3.262,3.179,306.3,7.27,4.165,0,4.577,-0.0008281569,-0.000971803,2.5E-007
"2017-08-08 04:05:00",1115,"CKVY",12.66,43.38,43.39,43.5,43.19,94.7,94.7,94.6,0.905,41.97,42.1,41.77,2.793,3.053,306.5,9.07,2.85,0,4.578,-0.0008281569,-0.000971803,2.5E-007
"2017-08-08 04:10:00",1116,"CKVY",12.66,43.5,43.42,43.63,43.26,94.9,94.9,94.7,0.911,42.04,42.27,41.85,2.12,2.436,349.7,20.23,1.973,0,4.578,-0.0008281569,-0.000971803,2.5E-007
"2017-08-08 04:15:00",1117,"CKVY",12.66,44.18,43.95,44.37,43.5,95,95,94.8,0.936,42.61,43.05,42.14,1.625,1.863,43.86,5.342,2.411,0,4.579,-0.001024056,-0.00126374,2.5E-007
"2017-08-08 04:20:00",1118,"CKVY",12.65,44.37,44.27,44.49,43.94,95,95.1,94.9,0.943,42.95,43.19,42.59,1.71,1.612,28.05,5.178,2.85,0,4.579,-0.001024056,-0.00126374,2.5E-007
"2017-08-08 04:25:00",1119,"CKVY",12.65,43.01,43.93,44.49,43.01,94.7,95.1,94.7,0.892,42.58,43.17,41.6,1.87,1.791,83.4,42.54,2.85,0,4.578,-0.001024056,-0.00126374,2.5E-007
"2017-08-08 04:30:00",1120,"CKVY",12.64,43.75,42.95,43.75,42.02,94.8,94.8,94.5,0.919,41.54,42.38,40.56,1.833,1.866,121.7,11.81,2.411,0,4.579,-0.001290585,-0.001695805,2.5E-007
"2017-08-08 04:35:00",1121,"CKVY",12.65,43.87,43.83,44,43.63,94.8,94.9,94.7,0.924,42.46,42.63,42.24,1.24,1.596,90.8,0.143,0.877,0,4.578,-0.001290585,-0.001695805,2.5E-007
"2017-08-08 04:40:00",1122,"CKVY",12.65,44.18,43.99,44.25,43.87,94.9,94.9,94.8,0.935,42.62,42.89,42.5,0.582,0.93,90.8,0.11,0,0,4.578,-0.001290585,-0.001695805,2.5E-007
"2017-08-08 04:45:00",1123,"CKVY",12.65,43.63,44.2,44.62,43.63,94.8,95,94.7,0.914,42.84,43.28,42.23,0.32,0.356,194.2,74.36,1.315,0,4.578,-0.001653907,-0.002349065,2.5E-007
"2017-08-08 04:50:00",1124,"CKVY",12.64,41.71,42.49,43.63,41.65,94.5,94.8,94.4,0.847,41.05,42.24,40.18,0.825,0.555,229.1,4.417,2.63,0,4.578,-0.001653907,-0.002349065,2.5E-007
"2017-08-08 04:55:00",1125,"CKVY",12.64,42.02,41.72,42.08,41.53,94.6,94.7,94.4,0.858,40.28,40.68,40.05,0.977,0.898,261.5,53.88,1.315,0,4.579,-0.001653907,-0.002349065,2.5E-007
"2017-08-08 05:00:00",1126,"CKVY",12.64,43.38,42.49,43.44,42.02,95,95,94.6,0.907,41.11,42.11,40.6,1.27,1.108,290.6,51.15,4.165,0,4.579,-0.001664656,-0.002385187,2.5E-007
"2017-08-08 05:05:00",1127,"CKVY",12.63,43.38,43.68,43.99,43.26,95,95.1,95,0.908,42.36,42.7,41.92,1.045,1.177,250,33.07,3.726,0.0008103796,4.579,-0.001664656,-0.002385187,2.5E-007
"2017-08-08 05:10:00",1128,"CKVY",12.63,43.26,43.32,43.44,43.19,95,95.1,95,0.904,42.01,42.15,41.87,1.575,1.296,286.9,9.15,2.63,0.05110263,4.578,-0.001664656,-0.002385187,2.5E-007
"2017-08-08 05:15:00",1129,"CKVY",12.62,42.95,43.23,43.38,42.95,95.1,95.1,95,0.894,41.93,42.09,41.65,1.809,1.762,298.1,6.606,3.069,0.1874969,4.579,-0.001423579,-0.001932156,0.0006558544
"2017-08-08 05:20:00",1130,"CKVY",12.63,43.07,42.9,43.13,42.7,95.2,95.2,95,0.899,41.61,41.86,41.4,2.034,1.893,316.7,14.01,2.411,0.4580625,4.579,-0.001423579,-0.001932156,0.0006558544
"2017-08-08 05:25:00",1131,"CKVY",12.63,43.63,43.4,43.69,43.01,95.3,95.3,95.1,0.919,42.14,42.44,41.74,2.174,2.126,342.3,8.33,3.288,1.073789,4.579,-0.001423579,-0.001932156,0.0006558544
"2017-08-08 05:30:00",1132,"CKVY",12.63,43.81,43.76,43.94,43.57,95.3,95.4,95.3,0.926,42.52,42.7,42.33,2.135,2.157,0.326,8.09,2.85,1.797385,4.579,-0.001070657,-0.001367375,0.005551683
"2017-08-08 05:35:00",1133,"CKVY",12.62,44,43.95,44.06,43.75,95.3,95.4,95.3,0.933,42.71,42.83,42.51,2.352,2.254,357.8,10.25,3.726,2.775639,4.578,-0.001070657,-0.001367375,0.005551683
"2017-08-08 05:40:00",1134,"CKVY",12.63,44.12,44.02,44.25,43.88,95.2,95.3,95.2,0.936,42.76,42.98,42.62,2.156,2.289,322.1,26.92,3.288,4.104826,4.579,-0.001070657,-0.001367375,0.005551683
"2017-08-08 05:45:00",1135,"CKVY",12.64,43.32,43.58,44.12,43.26,94.9,95.2,94.8,0.905,42.26,42.84,41.91,2.251,2.209,285.8,7.81,3.069,6.270346,4.579,-0.001525389,-0.001218353,0.01535663
"2017-08-08 05:50:00",1136,"CKVY",12.64,43.76,43.5,43.76,43.26,94.9,95,94.8,0.92,42.15,42.4,41.89,2.232,2.243,306.7,9.74,3.069,9.435594,4.579,-0.001525389,-0.001218353,0.01535663
"2017-08-08 05:55:00",1137,"CKVY",12.65,44.25,43.99,44.25,43.63,94.9,95,94.9,0.938,42.64,42.92,42.28,2.465,2.261,355.8,14.06,3.726,13.50795,4.579,-0.001525389,-0.001218353,0.01535663
"2017-08-08 06:00:00",1138,"CKVY",12.66,44.5,44.37,44.56,44.19,94.9,95,94.9,0.947,43.01,43.19,42.86,2.496,2.509,4.053,4.457,3.726,18.04181,4.58,-0.0009239747,-0.00053921,0.03527997
"2017-08-08 06:05:00",1139,"CKVY",12.67,44.87,44.64,44.87,44.44,94.8,94.9,94.7,0.959,43.26,43.48,43.07,2.124,2.313,13.4,9.36,2.411,22.94637,4.579,-0.0009239747,-0.00053921,0.03527997
"2017-08-08 06:10:00",1140,"CKVY",12.69,44.99,44.91,45.06,44.75,94.6,94.8,94.6,0.962,43.49,43.6,43.33,1.41,1.856,66.86,15.6,1.315,28.60509,4.579,-0.0009239747,-0.00053921,0.03527997
"2017-08-08 06:15:00",1141,"CKVY",12.71,45.43,45.12,45.43,44.87,94.4,94.6,94.4,0.976,43.65,43.95,43.4,0.77,1.007,265.4,91.2,1.534,36.62476,4.579,0.001211508,0.001648622,0.06795894
"2017-08-08 06:20:00",1142,"CKVY",12.74,45.61,45.4,45.61,45.24,94.2,94.4,94.2,0.98,43.86,44.04,43.69,1.007,0.856,269.3,9.15,2.63,48.507,4.58,0.001211508,0.001648622,0.06795894
"2017-08-08 06:25:00",1143,"CKVY",12.81,46.04,45.76,46.04,45.49,94.1,94.2,94,0.995,44.18,44.45,43.91,1.629,1.269,269.1,7.501,3.288,67.22371,4.579,0.001211508,0.001648622,0.06795894
"2017-08-08 06:30:00",1144,"CKVY",12.88,46.23,46.14,46.35,45.98,93.7,94.1,93.7,0.998,44.49,44.74,44.3,2.319,2.051,230.7,30.17,5.261,92.85718,4.579,0.004145328,0.004743959,0.1064435
"2017-08-08 06:35:00",1145,"CKVY",12.95,46.9,46.71,47.03,46.23,93.7,93.8,93.7,1.024,45.03,45.34,44.54,2.064,2.206,243,14.97,1.973,121.2432,4.58,0.004145328,0.004743959,0.1064435
"2017-08-08 06:40:00",1146,"CKVY",13.01,47.15,47.14,47.33,46.96,93.6,93.8,93.5,1.032,45.43,45.64,45.22,1.968,1.965,229.6,20.63,3.726,143.7658,4.58,0.004145328,0.004743959,0.1064435
"2017-08-08 06:45:00",1147,"CKVY",13.06,47.21,47.17,47.33,47.02,93.6,93.7,93.5,1.035,45.42,45.62,45.26,1.663,1.837,230.6,16.98,3.288,151.0213,4.579,0.01005206,0.01120466,0.1476943
"2017-08-08 06:50:00",1148,"CKVY",13.08,47.27,47.25,47.39,47.15,93.5,93.6,93.4,1.036,45.5,45.66,45.37,1.301,1.507,253,4.206,0.877,139.236,4.58,0.01005206,0.01120466,0.1476943
"2017-08-08 06:55:00",1149,"CKVY",13.13,48.08,47.69,48.2,47.21,93.2,93.5,93.2,1.064,45.89,46.36,45.43,0.63,1.025,40.07,49.55,0,123.6607,4.579,0.01005206,0.01120466,0.1476943
"2017-08-08 07:00:00",1150,"CKVY",13.18,48.2,48.1,48.32,47.83,92.5,93.3,92.5,1.061,46.15,46.46,45.84,0.258,0.363,205,13.72,1.315,117.7314,4.58,0.01235544,0.01343878,0.1907379
"2017-08-08 07:05:00",1151,"CKVY",13.25,49.19,48.85,49.37,48.13,91.8,92.6,91.8,1.092,46.73,47.17,46.08,0.425,0.282,188.2,20.82,2.192,140.3251,4.579,0.01235544,0.01343878,0.1907379
"2017-08-08 07:10:00",1152,"CKVY",13.34,49.68,49.37,49.8,49.06,90.9,91.8,90.9,1.102,46.96,47.26,46.6,1.087,0.725,186.3,24.37,3.288,183.9362,4.579,0.01235544,0.01343878,0.1907379
"2017-08-08 07:15:00",1153,"CKVY",13.41,50.54,50.31,50.73,49.74,89.3,90.9,89.2,1.119,47.58,48.05,47.14,1.503,1.31,155.4,11.92,2.63,233.2395,4.58,0.02521363,0.02716579,0.2343329
"2017-08-08 07:20:00",1154,"CKVY",13.45,51.53,51.06,51.59,50.6,87.4,89.4,87.2,1.135,47.72,48.06,47.27,1.412,1.537,171,9.35,1.973,268.8883,4.579,0.02521363,0.02716579,0.2343329
"2017-08-08 07:25:00",1155,"CKVY",13.44,52.64,52.4,52.89,51.53,84.2,87.5,84.2,1.14,48.36,48.81,47.93,0.842,1.146,119.9,72.19,2.411,266.5256,4.58,0.02521363,0.02716579,0.2343329
"2017-08-08 07:30:00",1156,"CKVY",13.49,52.7,52.26,52.7,51.9,84,84.2,83.1,1.14,47.51,48.03,47.02,0.37,0.612,205.3,19.86,1.973,243.1107,4.58,0.02721018,0.02968435,0.2784173
"2017-08-08 07:35:00",1157,"CKVY",13.65,52.89,52.81,53.01,52.58,85.4,85.4,83.5,1.166,48.24,48.64,47.87,0.633,0.458,199.7,29.33,2.192,234.3751,4.579,0.02721018,0.02968435,0.2784173
"2017-08-08 07:40:00",1158,"CKVY",13.58,52.27,52.48,52.89,52.08,87.2,87.8,85,1.164,48.57,49.14,47.9,1.218,0.945,219.4,16.85,3.507,263.0591,4.58,0.02721018,0.02968435,0.2784173
"2017-08-08 07:45:00",1159,"CKVY",13.56,52.26,52.41,52.7,52.26,85.7,87.7,85.7,1.144,48.55,49.15,48.14,1.806,1.499,206.5,16.84,3.507,279.3678,4.579,0.03346577,0.03628656,0.3225003
"2017-08-08 07:50:00",1160,"CKVY",13.52,52.13,52.19,52.38,51.89,87.7,87.7,85.4,1.165,48.26,48.73,47.96,2.206,2.027,222.1,13.33,3.507,260.6134,4.579,0.03346577,0.03628656,0.3225003
"2017-08-08 07:55:00",1161,"CKVY",13.55,52.44,52.18,52.44,51.89,86.5,88,86.5,1.161,48.43,48.88,48.07,2.073,2.135,200.2,17.82,2.63,222.5642,4.579,0.03346577,0.03628656,0.3225003
"2017-08-08 08:00:00",1162,"CKVY",13.65,53.42,53.02,53.79,52.25,84.1,86.5,84.1,1.171,48.83,49.73,48.01,1.758,1.951,204.4,24.67,2.63,223.2272,4.579,0.03108129,0.03430811,0.366527
"2017-08-08 08:05:00",1163,"CKVY",13.75,53.6,53.17,53.6,52.98,82.3,84.1,82.3,1.154,48.23,48.75,47.83,1.165,1.5,295.5,45.18,2.411,244.7157,4.578,0.03108129,0.03430811,0.366527
"2017-08-08 08:10:00",1164,"CKVY",13.67,54.4,54.21,54.59,53.54,77.17,82.7,77.17,1.114,48.13,48.77,47.39,0.911,1.029,329,53.45,1.754,293.6175,4.58,0.03108129,0.03430811,0.366527
"2017-08-08 08:15:00",1165,"CKVY",13.63,54.65,54.66,54.83,54.34,79.03,79.85,76.97,1.151,48.04,48.75,47.32,0.718,0.786,302,50.95,2.411,350.7924,4.579,0.04548201,0.04946701,0.4102262
"2017-08-08 08:20:00",1166,"CKVY",13.62,54.71,54.29,54.83,53.84,80.1,81.6,78.89,1.169,48.34,49.25,47.47,1.014,0.83,19.66,32.66,2.85,345.583,4.578,0.04548201,0.04946701,0.4102262
"2017-08-08 08:25:00",1167,"CKVY",13.59,56.56,55.68,56.56,54.65,75.42,81.2,75.39,1.177,49.1,49.95,48.32,0.992,1.065,262.2,58.78,2.411,374.7302,4.578,0.04548201,0.04946701,0.4102262
"2017-08-08 08:30:00",1168,"CKVY",13.57,58.54,57.72,58.78,56.44,72.71,78.61,72.71,1.219,50.09,52.06,48.73,1.036,1.025,170.6,83.4,2.85,427.5216,4.579,0.06416418,0.06940332,0.4517737
"2017-08-08 08:35:00",1169,"CKVY",13.56,58.72,58.48,58.78,58.17,75.12,75.97,69.97,1.267,49.54,51.16,48.56,0.676,0.855,332.4,29.03,2.411,530.2422,4.579,0.06416418,0.06940332,0.4517737
"2017-08-08 08:40:00",1170,"CKVY",13.56,56.68,57.27,58.78,56.56,75.73,75.73,71.48,1.187,49.05,50.95,47.98,1.007,0.818,271,19.16,3.507,514.2992,4.579,0.06416418,0.06940332,0.4517737
"2017-08-08 08:45:00",1171,"CKVY",13.56,56.8,56.41,56.81,56.06,79.88,79.88,75.8,1.258,49.64,50.68,48.89,1.54,1.33,280.3,24.47,4.603,430.101,4.579,0.05641451,0.06136322,0.4927531
"2017-08-08 08:50:00",1172,"CKVY",13.55,58.65,56.92,58.65,56.3,76.82,79.91,74.08,1.293,49.55,51.49,48.53,1.63,1.639,295.6,71.71,2.411,384.3006,4.579,0.05641451,0.06136322,0.4927531
"2017-08-08 08:55:00",1173,"CKVY",13.54,61.23,60.14,61.3,58.58,66.46,76.68,66.46,1.226,50.76,51.79,49.82,1.156,1.329,348.6,58.6,1.754,446.1501,4.579,0.05641451,0.06136322,0.4927531
"2017-08-08 09:00:00",1174,"CKVY",13.54,60.24,60.53,61.23,60,70.09,71.12,64.61,1.249,49.78,50.81,48.82,0.824,0.943,318,50.44,2.63,563.9756,4.579,0.08871027,0.09636234,0.5318649
"2017-08-08 09:05:00",1175,"CKVY",13.53,60.79,60.97,61.84,60.18,67.07,70.98,62.65,1.218,50.15,51.6,48.21,1.115,0.927,29.14,22.82,3.507,657.5037,4.579,0.08871027,0.09636234,0.5318649
"2017-08-08 09:10:00",1176,"CKVY",13.54,62.02,61.62,62.21,60.79,65.15,68.17,62.82,1.236,49.58,50.67,48.88,1.17,1.205,340.4,39.07,1.973,687.9827,4.58,0.08871027,0.09636234,0.5318649
"2017-08-08 09:15:00",1177,"CKVY",13.54,61.71,62.36,62.82,61.65,62.88,67.41,59.66,1.18,49.57,51.3,48.26,1.201,1.103,6.393,66.73,3.726,672.8486,4.579,0.09728152,0.1056213,0.5701829
"2017-08-08 09:20:00",1178,"CKVY",13.54,60.6,60.99,61.71,60.48,66.45,66.66,60.28,1.199,48.45,50.3,47.2,1.471,1.34,286.3,27.04,4.165,602.7673,4.578,0.09728152,0.1056213,0.5701829
"2017-08-08 09:25:00",1179,"CKVY",13.54,61.7,60.82,61.7,60.28,65.41,69.29,64.18,1.227,49.49,50.69,48.45,1.957,1.755,330.5,21.4,4.384,505.2386,4.578,0.09728152,0.1056213,0.5701829
"2017-08-08 09:30:00",1180,"CKVY",13.54,61.69,61.97,62.62,61.51,63.01,68.97,61.71,1.182,50.21,52.09,48.91,2.354,2.182,12.69,53.64,5.261,476.134,4.578,0.07202599,0.07981696,0.6067958
"2017-08-08 09:35:00",1181,"CKVY",13.54,61.43,61.18,61.69,60.88,66.84,67.32,63.01,1.242,49.34,50.37,48.44,2.054,2.269,17.38,41.71,3.946,447.0146,4.578,0.07202599,0.07981696,0.6067958
"2017-08-08 09:40:00",1182,"CKVY",13.54,62.6,62.06,62.66,61.37,62.11,67.73,61.29,1.203,50.01,51.11,49.06,1.686,1.734,133.5,19.79,3.507,422.721,4.578,0.07202599,0.07981696,0.6067958
"2017-08-08 09:45:00",1183,"CKVY",13.53,63.59,62.99,63.59,62.42,56.76,64.99,56.38,1.138,49.36,51.23,47.67,1.492,1.671,158.5,20.96,3.507,406.082,4.578,0.06782731,0.0757391,0.640753
"2017-08-08 09:50:00",1184,"CKVY",13.53,64.64,64.24,64.88,63.53,56.08,61.22,55.15,1.166,48.96,50.31,47.8,1.547,1.45,157.4,24.88,3.726,491.9804,4.578,0.06782731,0.0757391,0.640753
"2017-08-08 09:55:00",1185,"CKVY",13.53,65.01,65.02,65.5,64.39,55.18,59.16,53.33,1.163,48.99,50.25,47.93,1.692,1.696,144.6,28.26,3.507,631.4136,4.579,0.06782731,0.0757391,0.640753
"2017-08-08 10:00:00",1186,"CKVY",13.54,64.82,64.64,65.13,64.02,54.64,60.46,53.4,1.144,48.64,50.18,47.58,1.509,1.632,161.8,71.66,3.946,710.0908,4.578,0.1152408,0.1264235,0.6735224
"2017-08-08 10:05:00",1187,"CKVY",13.53,65.06,64.82,65.37,64.39,57.31,59.91,54.22,1.21,49.05,50.72,47.85,1.209,1.276,295.5,42.41,3.726,742.9039,4.579,0.1152408,0.1264235,0.6735224
"2017-08-08 10:10:00",1188,"CKVY",13.53,65.24,65.47,65.87,65.06,56.55,62.24,54.56,1.201,49.97,52.04,48.72,1.732,1.481,161,20.66,4.165,741.4918,4.579,0.1152408,0.1264235,0.6735224
"2017-08-08 10:15:00",1189,"CKVY",13.52,65.35,65.75,66.59,65.12,55.58,60.18,53.74,1.185,49.94,51.44,48.88,1.824,1.587,136.7,44.17,5.48,702.5756,4.579,0.1127272,0.1234512,0.7020921
"2017-08-08 10:20:00",1190,"CKVY",13.52,64.67,65.21,66.28,64.54,55.82,62.02,54.14,1.162,49.66,52.28,48.56,2.461,2.17,108.1,28.18,4.384,686.7697,4.579,0.1127272,0.1234512,0.7020921
"2017-08-08 10:25:00",1191,"CKVY",13.52,65.59,65.09,65.84,64.17,51.5,59.9,49.75,1.107,48.95,50.5,46.41,2.087,2.213,51.29,37.15,3.946,642.7661,4.58,0.1127272,0.1234512,0.7020921
"2017-08-08 10:30:00",1192,"CKVY",13.52,65.96,65.91,66.64,65.22,52.63,54.79,47.42,1.146,47.18,48.92,45.62,2.108,2.209,84.4,35.97,3.726,676.0753,4.58,0.1098897,0.1222548,0.7303781
"2017-08-08 10:35:00",1193,"CKVY",13.52,67.38,67.15,67.69,65.84,52.01,53.79,46.67,1.19,47.75,49.47,46.32,1.793,1.995,180.2,29.73,3.726,696.2278,4.58,0.1098897,0.1222548,0.7303781
"2017-08-08 10:40:00",1194,"CKVY",13.52,68.24,67.55,68.3,67.07,48.31,54.93,48.31,1.139,48.9,50.82,47.44,1.715,1.763,159.1,32.75,3.069,756.9169,4.581,0.1098897,0.1222548,0.7303781
"2017-08-08 10:45:00",1195,"CKVY",13.51,68.86,68.86,69.78,67.81,49.13,54.79,47.76,1.183,49.81,51.9,47.73,1.458,1.534,237.9,81.3,3.726,773.1848,4.581,0.1277102,0.1408201,0.754434
"2017-08-08 10:50:00",1196,"CKVY",13.5,67.62,67.83,68.86,67.38,51.4,55.44,48.72,1.186,49.28,51.08,48.28,1.685,1.576,291.2,33.53,5.042,785.789,4.581,0.1277102,0.1408201,0.754434
"2017-08-08 10:55:00",1197,"CKVY",13.51,67.5,67.91,68.43,67.44,56.06,56.06,49.68,1.288,49.85,51.7,48.35,1.781,1.7,302.1,37.88,4.384,793.7444,4.581,0.1277102,0.1408201,0.754434
"2017-08-08 11:00:00",1198,"CKVY",13.51,66.64,66.88,67.56,66.45,56.4,57.15,51.94,1.257,50.01,51.65,48.9,2.436,2.177,327.9,18.32,5.042,704.4991,4.581,0.1084096,0.1201493,0.7747953
"2017-08-08 11:05:00",1199,"CKVY",13.5,66.01,66.39,66.63,65.94,56.67,57.7,54.96,1.236,50.43,51.11,49.71,2.26,2.299,298,48.74,3.507,560.2808,4.581,0.1084096,0.1201493,0.7747953
"2017-08-08 11:10:00",1200,"CKVY",13.5,65.93,65.97,66.18,65.82,58.3,59.95,56.18,1.269,50.92,51.81,49.98,2.291,2.321,230.2,32.71,3.507,385.1122,4.581,0.1084096,0.1201493,0.7747953
"2017-08-08 11:15:00",1201,"CKVY",13.5,65.8,65.86,66.05,65.74,57.2,60.01,56.59,1.239,50.77,51.78,49.93,1.987,2.147,272.4,15.66,4.165,289.3151,4.582,0.05006113,0.05836682,0.792042
"2017-08-08 11:20:00",1202,"CKVY",13.5,65.92,65.91,66.05,65.74,57.92,58.85,55.56,1.26,50.35,51.21,49.49,1.931,1.982,265.5,23.03,2.63,229.587,4.581,0.05006113,0.05836682,0.792042
"2017-08-08 11:25:00",1203,"CKVY",13.5,66.17,66.09,66.29,65.86,61.45,61.45,56.38,1.348,51.35,52.56,50.03,1.812,1.878,239.4,28.95,3.069,210.4616,4.581,0.05006113,0.05836682,0.792042
"2017-08-08 11:30:00",1204,"CKVY",13.5,68.51,67.02,68.7,66.05,54.19,61.52,53.84,1.289,51.83,52.97,50.95,1.805,1.818,204.3,20.41,3.507,291.3549,4.581,0.07053082,0.0793746,0.8069688
"2017-08-08 11:35:00",1205,"CKVY",13.5,70.79,69.96,70.79,68.64,52.17,56.65,49.26,1.341,52.02,53.77,50.59,1.69,1.794,172,67.93,2.63,523.3771,4.58,0.07053082,0.0793746,0.8069688
"2017-08-08 11:40:00",1206,"CKVY",13.5,70.98,71.94,72.83,70.79,50.49,55.11,42.47,1.306,51.44,54.56,47.96,1.612,1.617,253.9,87.8,3.726,776.8203,4.581,0.07053082,0.0793746,0.8069688
"2017-08-08 11:45:00",1207,"CKVY",13.5,70.48,70.57,71.1,69.87,51.58,54.32,44.19,1.313,51.2,53.08,48.01,1.594,1.644,161.6,28.08,5.699,817.6066,4.58,0.1337074,0.1471796,0.818935
"2017-08-08 11:50:00",1208,"CKVY",13.5,70.67,70.95,71.41,70.48,49.26,55.15,49.26,1.261,52.38,54.05,50.7,2.063,1.738,117.2,25.57,4.822,724.3002,4.579,0.1337074,0.1471796,0.818935
"2017-08-08 11:55:00",1209,"CKVY",13.49,70.67,70.78,71.47,70.18,48.5,55.15,46.79,1.242,51.54,54.12,49.86,2.825,2.469,153.9,21.18,6.795,639.9832,4.58,0.1337074,0.1471796,0.818935
"2017-08-08 12:00:00",1210,"CKVY",13.49,69.93,70.07,70.73,69.81,49.67,54.46,47.82,1.24,51.07,52.91,49.79,3.416,2.993,165.7,13.48,7.234,605.0496,4.579,0.103486,0.1167162,0.8281722
"2017-08-08 12:05:00",1211,"CKVY",13.48,70.11,70.04,70.36,69.74,55.83,55.9,48.3,1.403,51.79,53.68,49.68,4.368,3.964,169.5,11.43,8.11,545.2,4.58,0.103486,0.1167162,0.8281722
"2017-08-08 12:10:00",1212,"CKVY",13.48,70.18,70.31,70.85,69.93,51.93,56.28,47.13,1.308,51.19,53.86,49.18,4.395,4.422,162.3,21.69,5.918,486.0854,4.579,0.103486,0.1167162,0.8281722
"2017-08-08 12:15:00",1213,"CKVY",13.48,69.56,70.49,71.1,69.5,52.61,54.67,49.56,1.297,51.71,53.44,50.56,5.257,4.843,175.5,10.48,8.55,512.4492,4.58,0.09720264,0.1146626,0.8345497
"2017-08-08 12:20:00",1214,"CKVY",13.48,69.68,69.66,69.93,69.37,51.1,56.82,49.32,1.265,51.46,53.78,49.85,4.757,5.098,162.5,11.22,6.795,499.4579,4.581,0.09720264,0.1146626,0.8345497
"2017-08-08 12:25:00",1215,"CKVY",13.48,69.25,69.36,69.87,69.07,55.28,58.91,49.53,1.349,52.68,54.26,49.6,5.03,4.846,157.4,12.05,6.138,418.6262,4.58,0.09720264,0.1146626,0.8345497
"2017-08-08 12:30:00",1216,"CKVY",13.48,68.27,68.88,69.25,68.27,53.91,58.98,41.96,1.272,51.94,54.16,44.49,4.937,4.936,168.6,8.47,8.99,311.1714,4.58,0.0617685,0.07736327,0.8368706
"2017-08-08 12:35:00",1217,"CKVY",13.48,67.83,68,68.39,67.65,58.23,59.67,54.53,1.353,52.63,53.5,51.34,6.036,5.324,169.3,10.89,10.74,255.0051,4.58,0.0617685,0.07736327,0.8368706
"2017-08-08 12:40:00",1218,"CKVY",13.49,67.65,67.8,67.96,67.65,59.26,60.35,55.56,1.368,52.69,53.64,51.33,6.713,6.437,168.2,11.5,8.99,229.4166,4.58,0.0617685,0.07736327,0.8368706
"2017-08-08 12:45:00",1219,"CKVY",13.49,67.4,67.53,67.77,67.34,58.02,61.17,57.48,1.328,52.74,53.7,51.96,6.898,6.801,169.2,12.81,11.4,210.313,4.58,0.04946825,0.06514525,0.8357705
"2017-08-08 12:50:00",1220,"CKVY",13.5,66.6,67.09,67.53,66.54,56.96,58.02,53.98,1.268,50.95,52.28,49.9,8.5,7.716,175.5,10.26,21.04,177.3524,4.58,0.04946825,0.06514525,0.8357705
"2017-08-08 12:55:00",1221,"CKVY",13.51,66.05,66.08,66.66,65.8,59.67,60.15,57.06,1.303,51.33,51.86,50.82,10.43,9.4,176.8,10.4,18.41,139.9115,4.58,0.04946825,0.06514525,0.8357705
"2017-08-08 13:00:00",1222,"CKVY",13.53,63.27,64.51,66.05,63.21,56.14,59.67,56.14,1.113,49.21,51.64,47.41,14.43,12.47,177.1,9.75,27.4,113.499,4.58,0.0415746,0.06241094,0.8355102
"2017-08-08 13:05:00",1223,"CKVY",13.54,62.35,62.95,63.33,62.35,59.12,60.01,55.63,1.135,47.8,48.46,47.14,16,15.26,182.2,10.71,28.72,99.01276,4.581,0.0415746,0.06241094,0.8355102
"2017-08-08 13:10:00",1224,"CKVY",13.54,61.73,61.94,62.35,61.61,58.37,60.63,57.58,1.096,47.55,48.36,46.63,15.71,15.9,191.3,14.73,17.97,87.87994,4.58,0.0415746,0.06241094,0.8355102
"2017-08-08 13:15:00",1225,"CKVY",13.56,61.85,61.73,61.85,61.54,61.59,61.93,57.92,1.162,47.71,48.69,46.74,13,14.48,208.2,14.49,17.54,79.60788,4.58,0.04270443,0.06797667,0.8328778
"2017-08-08 13:20:00",1226,"CKVY",13.57,61.85,61.76,61.98,61.61,61.11,62.31,60.76,1.153,48.49,48.83,48.07,11.61,12.29,211.5,14.06,20.82,86.65295,4.579,0.04270443,0.06797667,0.8328778
"2017-08-08 13:25:00",1227,"CKVY",13.57,61.24,61.64,62.1,61.11,69.57,69.57,61,1.284,49.92,51.25,48.34,11.33,11.57,192.9,16.84,19.51,124.5467,4.579,0.04270443,0.06797667,0.8328778
"2017-08-08 13:30:00",1228,"CKVY",13.56,61.11,61.05,61.3,60.87,70.83,73.03,69.12,1.302,51.57,52.37,50.87,10.71,10.98,184,14.44,13.81,182.7119,4.58,0.04977088,0.06812339,0.8198495
"2017-08-08 13:35:00",1229,"CKVY",13.57,61.85,61.35,61.91,60.87,66.93,72.27,66.93,1.262,51.33,52.15,50.67,9.24,9.88,187,15.25,13.81,239.2553,4.581,0.04977088,0.06812339,0.8198495
"2017-08-08 13:40:00",1230,"CKVY",13.56,62.85,62.37,62.91,61.85,64.09,67,62.82,1.252,50.51,51.28,49.84,9.27,9.17,180.4,16.14,17.54,294.1837,4.581,0.04977088,0.06812339,0.8198495
"2017-08-08 13:45:00",1231,"CKVY",13.56,65.08,64.28,65.26,62.85,64.65,66.74,61.11,1.366,51.93,53.77,49.97,9.58,9.56,173.4,14.91,17.54,396.4138,4.579,0.07868125,0.096861,0.8052162
"2017-08-08 13:50:00",1232,"CKVY",13.57,62.62,63.28,65.08,62.44,69.21,70.24,64.34,1.341,52.3,53.13,51.51,10.68,10.28,167.5,14.38,17.76,502.6956,4.579,0.07868125,0.096861,0.8052162
"2017-08-08 13:55:00",1233,"CKVY",13.57,61.58,61.77,62.62,61.33,67.09,69.69,67.02,1.253,51.29,52.5,50.32,11.81,11.2,150.7,11.81,20.6,514.9479,4.579,0.07868125,0.096861,0.8052162
"2017-08-08 14:00:00",1234,"CKVY",13.57,61.27,61.46,61.89,61.15,71.03,72.23,67.23,1.312,51.6,52.4,50.58,12.44,12.04,158.6,9.06,17.54,420.544,4.578,0.06383307,0.08159982,0.7886416
"2017-08-08 14:05:00",1235,"CKVY",13.57,61.52,61.28,61.52,61.02,73.05,73.63,70.65,1.362,52.3,52.93,51.54,12,12.21,158.2,10.59,15.78,303.2644,4.579,0.06383307,0.08159982,0.7886416
"2017-08-08 14:10:00",1236,"CKVY",13.56,62.38,61.95,62.38,61.46,66.23,72.98,65.92,1.273,51.76,52.81,50.81,11.53,11.7,166.2,10.21,19.29,275.485,4.577,0.06383307,0.08159982,0.7886416
"2017-08-08 14:15:00",1237,"CKVY",13.57,63.55,63.01,63.55,62.38,66.27,68.32,64.18,1.327,51.72,52.7,50.71,11.99,11.66,163.5,11.93,18.85,329.2037,4.578,0.06659678,0.08476028,0.7694878
"2017-08-08 14:20:00",1238,"CKVY",13.57,63.61,63.72,63.86,63.49,60.44,66.2,60.44,1.213,51.03,52.16,49.71,12.35,12.28,157.6,10.28,19.29,410.0355,4.577,0.06659678,0.08476028,0.7694878
"2017-08-08 14:25:00",1239,"CKVY",13.57,62.5,63.25,63.68,62.5,63.66,66.88,57.36,1.229,50.1,52,48.13,10.85,11.67,94.5,35.99,15.12,416.208,4.577,0.06659678,0.08476028,0.7694878
"2017-08-08 14:30:00",1240,"CKVY",13.56,62.63,62.67,62.87,62.38,58.04,65.1,58.04,1.125,49.78,50.71,47.7,8.82,9.78,60.6,19.92,13.59,332.0524,4.576,0.0585514,0.07899372,0.7498543
"2017-08-08 14:35:00",1241,"CKVY",13.57,62.44,62.55,62.81,62.26,58.73,61.88,54.55,1.131,47.49,49.41,45.99,8.39,8.5,124.4,25.7,16,202.4406,4.577,0.0585514,0.07899372,0.7498543
"2017-08-08 14:40:00",1242,"CKVY",13.58,62.63,62.54,62.75,62.26,60.96,60.99,54.62,1.182,47.3,49.08,45.93,7.749,8.2,109.7,37.61,11.18,131.2761,4.577,0.0585514,0.07899372,0.7498543
"2017-08-08 14:45:00",1243,"CKVY",13.57,61.52,62.3,62.87,61.39,58.8,61.81,58.8,1.096,48.49,49.4,47,8.02,7.869,51.09,19.28,12.28,126.4625,4.576,0.04113669,0.05824685,0.728487
"2017-08-08 14:50:00",1244,"CKVY",13.57,61.83,61.2,61.83,60.78,61.88,61.88,57.15,1.166,46.78,48.65,45.67,7.252,7.714,59.02,12.81,12.71,166.3346,4.577,0.04113669,0.05824685,0.728487
"2017-08-08 14:55:00",1245,"CKVY",13.57,59.61,61.1,62.26,59.48,71,72.09,60.17,1.236,49.4,50.95,48.25,9.08,7.907,96.6,12.56,17.54,213.805,4.579,0.04113669,0.05824685,0.728487
"2017-08-08 15:00:00",1246,"CKVY",13.57,60.53,60.13,60.65,59.48,74.7,74.7,67.57,1.344,50.69,52.54,48.89,10.2,9.94,110.2,9.87,17.32,258.9978,4.583,0.05448248,0.07014892,0.6996457
"2017-08-08 15:05:00",1247,"CKVY",13.57,61.15,60.8,61.21,60.53,75.11,76.61,71.75,1.382,52.59,53.78,51.39,10,9.95,103.6,11.65,11.18,288.3288,4.584,0.05448248,0.07014892,0.6996457
"2017-08-08 15:10:00",1248,"CKVY",13.57,62.26,61.74,62.45,61.09,67.78,75.59,66.75,1.297,52.47,53.87,50.86,8.45,9.38,108.6,10.91,11.4,296.7525,4.583,0.05448248,0.07014892,0.6996457
"2017-08-08 15:15:00",1249,"CKVY",13.57,64.73,63.18,64.73,62.32,60.99,69.28,58.46,1.273,50.61,52.46,49.19,6.695,7.369,91.2,12.45,8.77,324.4445,4.582,0.06546693,0.08071911,0.6662987
"2017-08-08 15:20:00",1250,"CKVY",13.57,62.14,64.65,65.9,62.14,68.12,68.46,55.68,1.298,51.61,54.08,49.01,6.718,6.517,348.7,57.33,13.81,440.8767,4.582,0.06546693,0.08071911,0.6662987
"2017-08-08 15:25:00",1251,"CKVY",13.57,62.01,61.87,62.14,61.52,62.5,71.68,61.95,1.185,50.24,52.9,48.45,7.068,6.961,348.3,21.47,11.62,495.202,4.582,0.06546693,0.08071911,0.6662987
"2017-08-08 15:30:00",1252,"CKVY",13.58,61.4,62,62.45,61.4,66.06,66.82,62.43,1.226,49.85,50.82,49.06,7.523,7.316,345.4,19.77,10.96,484.7897,4.581,0.07053883,0.08598295,0.6357654
"2017-08-08 15:35:00",1253,"CKVY",13.57,61.52,61.24,61.58,60.96,68.67,71.34,64.49,1.28,50.4,52.07,49.11,7.165,7.617,323,11.7,9.86,359.0292,4.581,0.07053883,0.08598295,0.6357654
"2017-08-08 15:40:00",1254,"CKVY",13.57,60.96,61.14,61.52,60.84,68.26,70.14,66.82,1.248,50.65,51.22,49.86,6.049,6.591,324.9,13.01,7.234,290.0793,4.581,0.07053883,0.08598295,0.6357654
"2017-08-08 15:45:00",1255,"CKVY",13.57,61.21,61.34,61.71,60.9,65.72,70.31,62.26,1.212,50.05,51.44,48.27,5.218,5.554,351.3,14.94,7.234,240.0139,4.581,0.04510948,0.05733312,0.6016704
"2017-08-08 15:50:00",1256,"CKVY",13.57,61.21,61.18,61.34,61.03,65.03,68.26,64.55,1.199,49.91,50.67,49.02,4.482,4.799,8,14.49,5.699,222.5946,4.581,0.04510948,0.05733312,0.6016704
"2017-08-08 15:55:00",1257,"CKVY",13.57,62.13,61.62,62.26,61.15,62.16,67.3,61.78,1.184,49.58,50.73,48.37,3.949,4.166,358.6,21.38,6.795,253.2016,4.582,0.04510948,0.05733312,0.6016704
"2017-08-08 16:00:00",1258,"CKVY",13.57,62.88,62.43,62.88,61.95,61.44,64.04,58.83,1.201,48.82,49.96,47.93,3.102,3.631,359,44.54,6.138,323.5758,4.581,0.05860726,0.06947085,0.566272
"2017-08-08 16:05:00",1259,"CKVY",13.57,62.26,62.72,63.12,62.14,63.53,63.6,58.46,1.216,49.02,50.34,47.94,2.705,2.842,20.61,33.21,5.699,353.4655,4.582,0.05860726,0.06947085,0.566272
"2017-08-08 16:10:00",1260,"CKVY",13.57,62.88,62.52,62.88,62.26,62.98,63.46,58.04,1.232,48.97,50.2,47.47,2.796,2.722,354.1,33.83,6.357,330.899,4.581,0.05860726,0.06947085,0.566272
"2017-08-08 16:15:00",1261,"CKVY",13.57,62.2,62.56,63,62.07,63.18,65.03,62.02,1.206,49.91,50.67,49.23,3.745,3.252,307.5,12.92,7.234,277.6115,4.58,0.04594756,0.05447544,0.5281337
"2017-08-08 16:20:00",1262,"CKVY",13.57,62.26,62.47,62.75,62.2,61.47,64.83,58.66,1.176,49.06,50.55,47.89,4.626,4.098,359.7,22.52,10.74,247.724,4.581,0.04594756,0.05447544,0.5281337
"2017-08-08 16:25:00",1263,"CKVY",13.57,62.26,62.16,62.32,62.01,61.81,64.25,60.58,1.183,49.12,50.08,48.37,5.436,5.065,20.25,10.4,8.99,230.2442,4.581,0.04594756,0.05447544,0.5281337
"2017-08-08 16:30:00",1264,"CKVY",13.57,62.07,62.24,62.38,61.95,61.09,64.14,60.79,1.161,49.19,50.14,48.4,5.38,5.351,13.23,10.79,6.795,206.2511,4.581,0.04024294,0.05137989,0.4883744
"2017-08-08 16:35:00",1265,"CKVY",13.57,62.14,62.15,62.32,61.95,64.69,65.45,60.65,1.232,49.4,50.59,48.4,4.833,5.263,327.9,14.52,5.48,181.5071,4.581,0.04024294,0.05137989,0.4883744
"2017-08-08 16:40:00",1266,"CKVY",13.57,61.83,61.9,62.14,61.7,66.4,67.12,62.98,1.251,50.29,50.91,49.03,3.688,4.262,317.4,14.98,3.946,156.3092,4.582,0.04024294,0.05137989,0.4883744
"2017-08-08 16:45:00",1267,"CKVY",13.57,61.64,61.67,61.95,61.52,63.59,68.32,63.46,1.191,50.21,51.14,49.07,2.719,3.256,293.7,11.09,3.288,131.7295,4.581,0.0290235,0.03795242,0.4462872
"2017-08-08 16:50:00",1268,"CKVY",13.59,61.76,61.73,61.89,61.52,65.17,65.44,63.46,1.225,49.57,50.09,49.12,1.811,2.263,300.4,11.26,1.754,107.8232,4.581,0.0290235,0.03795242,0.4462872
"2017-08-08 16:55:00",1269,"CKVY",13.47,61.77,61.74,61.89,61.64,63.94,65.99,62.33,1.202,49.48,50.35,48.68,1.815,1.677,13.06,29.88,6.138,84.58406,4.581,0.0290235,0.03795242,0.4462872
"2017-08-08 17:00:00",1270,"CKVY",13.23,61.52,61.63,61.83,61.39,64.21,66.06,63.15,1.197,49.7,50.29,48.8,2.542,2.167,28.01,15.68,6.357,66.43981,4.581,0.01535735,0.02000537,0.4041309
"2017-08-08 17:05:00",1271,"CKVY",13.1,61.52,61.53,61.64,61.39,63.66,65.03,62.43,1.187,49.2,49.78,48.59,3.269,2.875,346.2,17.63,5.042,56.47844,4.581,0.01535735,0.02000537,0.4041309
"2017-08-08 17:10:00",1272,"CKVY",13.05,61.46,61.52,61.64,61.33,65.34,65.51,63.18,1.215,49.48,49.93,48.91,3.648,3.523,345.9,15.29,5.918,54.86867,4.581,0.01535735,0.02000537,0.4041309
"2017-08-08 17:15:00",1273,"CKVY",13.04,61.64,61.54,61.7,61.33,64.14,66.47,63.94,1.201,49.66,50.39,49.14,3.492,3.569,351,15.58,5.48,61.39962,4.581,0.0191193,0.02605344,0.3608246
"2017-08-08 17:20:00",1274,"CKVY",13.14,61.89,61.82,61.95,61.58,64.76,65.55,62.23,1.223,49.51,50.21,48.8,3.627,3.533,337.9,12.47,6.576,76.97664,4.58,0.0191193,0.02605344,0.3608246
"2017-08-08 17:25:00",1275,"CKVY",13.64,62.14,61.94,62.26,61.7,64.97,66.06,63.01,1.238,49.88,50.73,49.09,3.215,3.548,329.7,22.27,4.822,99.30624,4.58,0.0191193,0.02605344,0.3608246
"2017-08-08 17:30:00",1276,"CKVY",13.63,62.01,62.15,62.38,61.95,66.13,67.71,64.76,1.254,50.8,51.51,50.16,2.588,2.859,258.1,23.76,2.85,120.2243,4.581,0.02642155,0.0337656,0.3163619
"2017-08-08 17:35:00",1277,"CKVY",13.63,62.2,62.09,62.32,61.89,66.23,67.43,65.38,1.265,50.75,51.29,50.36,1.867,2.269,273.3,15.63,3.288,132.8257,4.581,0.02642155,0.0337656,0.3163619
"2017-08-08 17:40:00",1278,"CKVY",13.62,62.07,62.13,62.26,61.95,69.49,69.56,65.48,1.321,51.39,52.08,50.5,2.018,1.853,298.6,8.51,3.946,134.9801,4.58,0.02642155,0.0337656,0.3163619
"2017-08-08 17:45:00",1279,"CKVY",13.62,62.14,62.08,62.26,61.89,70.93,70.96,67.81,1.351,52.02,52.75,51.17,2.178,2.156,311.6,16.5,3.288,130.4279,4.581,0.02246054,0.02731253,0.2712796
"2017-08-08 17:50:00",1280,"CKVY",13.62,62.58,62.4,62.64,62.02,64.97,71.14,63.26,1.257,50.6,52.77,49.53,2.504,2.308,348.9,11.7,4.165,122.316,4.58,0.02246054,0.02731253,0.2712796
"2017-08-08 17:55:00",1281,"CKVY",13.61,62.15,62.58,62.82,62.15,72.48,72.51,63.09,1.381,51.83,53.39,49.89,2.39,2.459,308.3,22.52,3.726,114.1014,4.58,0.02246054,0.02731253,0.2712796
"2017-08-08 18:00:00",1282,"CKVY",13.62,62.27,62.16,62.39,61.9,63.88,73.51,63.77,1.223,52.21,53.73,49.92,2.506,2.364,313.7,21.31,5.261,106.5587,4.581,0.01940163,0.02451881,0.227048
"2017-08-08 18:05:00",1283,"CKVY",13.62,62.4,62.48,62.7,62.28,68.13,68.13,62.92,1.31,50.49,51.78,49.64,2.875,2.72,312.3,18.52,6.357,99.86836,4.581,0.01940163,0.02451881,0.227048
"2017-08-08 18:10:00",1284,"CKVY",13.62,61.6,61.83,62.4,61.53,70.87,72.24,67.58,1.325,52.09,52.74,50.88,2.942,2.948,275.5,11.5,3.946,94.11472,4.579,0.01940163,0.02451881,0.227048
"2017-08-08 18:15:00",1285,"CKVY",13.63,61.91,61.78,62.09,61.53,66.55,72.03,66.55,1.258,51.5,52.58,50.68,2.36,2.774,312.9,29.34,2.85,89.74901,4.58,0.01710522,0.02265866,0.1835206
"2017-08-08 18:20:00",1286,"CKVY",13.63,61.72,62,62.28,61.66,69.5,70.87,66.24,1.305,51.42,52.62,50.55,1.342,1.825,82.8,71.72,1.754,86.40441,4.58,0.01710522,0.02265866,0.1835206
"2017-08-08 18:25:00",1287,"CKVY",13.63,61.66,61.74,61.91,61.54,68.82,71.08,64.7,1.289,51.06,52.32,49.69,0.963,1.094,129.4,11.75,2.63,83.50415,4.58,0.01710522,0.02265866,0.1835206
"2017-08-08 18:30:00",1288,"CKVY",13.64,61.29,61.37,61.72,61.17,68.61,71.83,67.69,1.269,51.47,52.22,50.47,1.111,0.967,118.9,5.768,1.754,80.59617,4.58,0.01108943,0.01390843,0.1409889
"2017-08-08 18:35:00",1289,"CKVY",13.59,61.91,61.58,61.97,61.23,64.71,68.75,62.82,1.223,49.93,51,48.91,1.242,1.263,92.7,15.01,1.973,77.82544,4.58,0.01108943,0.01390843,0.1409889
"2017-08-08 18:40:00",1290,"CKVY",13.47,62.41,62.21,62.41,61.91,66.83,66.83,64.33,1.286,50.56,51.27,49.93,0.727,1.003,73.83,0.156,0,76.69447,4.58,0.01108943,0.01390843,0.1409889
"2017-08-08 18:45:00",1291,"CKVY",13.39,62.1,62.38,62.53,62.04,70.26,70.81,62.65,1.337,51.22,52.9,49.44,0.467,0.546,117.3,64.9,1.973,77.70706,4.58,0.006033403,0.008100679,0.1005021
"2017-08-08 18:50:00",1292,"CKVY",13.44,61.92,61.86,62.16,61.55,67.25,71.08,65.74,1.271,51.08,52.52,50.24,0.801,0.589,102,15.85,2.85,83.70725,4.58,0.006033403,0.008100679,0.1005021
"2017-08-08 18:55:00",1293,"CKVY",13.2,62.05,61.94,62.17,61.73,65.19,68.28,64.92,1.238,50.8,51.62,49.93,1.512,1.063,73.45,32.77,4.822,89.00845,4.58,0.006033403,0.008100679,0.1005021
"2017-08-08 19:00:00",1294,"CKVY",13.07,61.92,62,62.17,61.86,64.3,65.95,62.83,1.216,49.89,50.62,49.13,2.253,1.973,22.62,16.74,4.165,83.53127,4.58,0.0001033375,0.002216279,0.06299098
"2017-08-08 19:05:00",1295,"CKVY",13.01,61.68,61.79,61.98,61.55,66.02,66.02,63.48,1.237,49.64,50.33,49.25,2.442,2.385,54.53,17.3,3.946,68.5275,4.58,0.0001033375,0.002216279,0.06299098
"2017-08-08 19:10:00",1296,"CKVY",13,60.69,61,61.74,60.56,67.04,70.26,66.08,1.213,50.59,51.14,49.71,2.294,2.527,94.2,14.47,3.288,53.19192,4.58,0.0001033375,0.002216279,0.06299098
"2017-08-08 19:15:00",1297,"CKVY",12.98,61.06,60.94,61.18,60.69,67.59,68.62,66.77,1.24,50.1,50.58,49.6,1.515,1.846,1.471,82.5,1.315,46.40532,4.58,-0.003090482,0.0004430129,0.03201048
"2017-08-08 19:20:00",1298,"CKVY",12.97,60.75,60.8,61.18,60.57,67.52,69.65,66.91,1.225,50.3,51.04,49.6,1.127,1.316,327.5,50.18,3.288,40.74286,4.58,-0.003090482,0.0004430129,0.03201048
"2017-08-08 19:25:00",1299,"CKVY",12.95,60.44,60.68,60.87,60.44,69.1,69.1,66.84,1.24,49.95,50.3,49.63,1.121,1.041,2.395,29.97,3.507,31.42397,4.58,-0.003090482,0.0004430129,0.03201048
"2017-08-08 19:30:00",1300,"CKVY",12.94,58.71,59.45,60.57,58.71,75.61,76.3,69.17,1.275,51.28,51.53,50.3,1.674,1.432,292.3,11.95,3.069,20.16254,4.58,-0.00995589,-0.008686338,0.01393283
"2017-08-08 19:35:00",1301,"CKVY",12.93,58.34,58.22,58.84,57.73,76.44,79.38,75.61,1.272,51.4,51.71,50.87,2.573,2.063,310.2,19.67,5.918,11.26139,4.581,-0.00995589,-0.008686338,0.01393283
"2017-08-08 19:40:00",1302,"CKVY",12.93,58.41,58.9,59.27,58.34,76.44,76.44,73.42,1.275,50.9,51.09,50.54,3.1,2.793,329,23.66,5.699,5.569521,4.581,-0.00995589,-0.008686338,0.01393283
"2017-08-08 19:45:00",1303,"CKVY",12.92,57.36,57.62,58.41,57.23,80.2,80.3,76.47,1.289,51.29,51.5,51,3.449,3.315,311.3,11.09,5.042,2.693233,4.58,0.002573407,0.003896977,0.004746696
"2017-08-08 19:50:00",1304,"CKVY",12.92,58.34,57.73,58.34,57.3,77.6,80.2,77.6,1.292,51.34,51.51,51.18,3.114,3.261,15.48,25.89,4.384,1.562945,4.58,0.002573407,0.003896977,0.004746696
"2017-08-08 19:55:00",1305,"CKVY",12.92,57.97,58.25,58.59,57.97,78.35,78.56,77.33,1.287,51.46,51.63,51.3,3.264,3.259,40.47,5.357,4.822,0.8988531,4.581,0.002573407,0.003896977,0.004746696
"2017-08-08 20:00:00",1306,"CKVY",12.91,58.1,58.01,58.16,57.85,78.08,78.35,78.08,1.288,51.29,51.44,51.09,2.895,3.051,5.889,24.23,3.726,0.4634163,4.581,0.002692473,0.003998604,0.0004009063
"2017-08-08 20:05:00",1307,"CKVY",12.91,58.1,58.18,58.34,57.97,77.74,78.11,77.4,1.283,51.31,51.5,50.99,2.853,2.921,346.8,6.548,3.946,0.1881118,4.58,0.002692473,0.003998604,0.0004009063
"2017-08-08 20:10:00",1308,"CKVY",12.91,58.16,58.05,58.28,57.85,75.68,77.87,75.68,1.251,50.99,51.27,50.53,2.428,2.598,346.4,20.59,3.946,0.05541584,4.581,0.002692473,0.003998604,0.0004009063
"2017-08-08 20:15:00",1309,"CKVY",12.9,57.48,57.81,58.22,57.36,75.41,78.83,75,1.217,50.72,51.11,49.74,2.774,2.586,317.1,19.74,6.357,0.004143204,4.58,0.00238467,0.003638868,2.5E-007
"2017-08-08 20:20:00",1310,"CKVY",12.9,57.48,57.73,58.04,57.36,75.13,75.41,73.49,1.212,49.66,49.88,49.4,2.494,2.64,352.8,22.72,4.384,0,4.581,0.00238467,0.003638868,2.5E-007
"2017-08-08 20:25:00",1311,"CKVY",12.9,57.05,57.35,57.6,56.99,71.77,75.13,71.77,1.14,48.88,49.64,48.04,2.333,2.443,329.9,27.04,3.288,0,4.581,0.00238467,0.003638868,2.5E-007
"2017-08-08 20:30:00",1312,"CKVY",12.89,56.8,57.2,57.48,56.74,69.99,71.6,67.59,1.102,47.16,47.99,46.58,2.306,2.287,344.7,13.63,4.603,0,4.582,0.002776559,0.0042646,2.5E-007
"2017-08-08 20:35:00",1313,"CKVY",12.89,56.62,56.52,56.86,56.31,67.46,70.09,67.39,1.055,46.45,47.24,45.91,2.721,2.522,1.674,10.84,4.603,0,4.581,0.002776559,0.0042646,2.5E-007
"2017-08-08 20:40:00",1314,"CKVY",12.88,56.74,57.23,58.1,56.62,67.18,67.46,62.25,1.056,45.71,46.12,44.84,3.094,2.974,348,24.75,9.43,0,4.581,0.002776559,0.0042646,2.5E-007
"2017-08-08 20:45:00",1315,"CKVY",12.89,56.81,56.49,56.99,56,66.29,68.83,66.09,1.044,45.91,46.24,45.45,2.896,2.977,14.45,22.56,3.946,0,4.581,0.003877249,0.005791487,2.5E-007
"2017-08-08 20:50:00",1316,"CKVY",12.88,56.87,56.63,56.99,56.25,64.85,67.18,64.58,1.024,45.45,45.81,44.97,2.709,2.707,352.4,16.8,5.261,0,4.58,0.003877249,0.005791487,2.5E-007
"2017-08-08 20:55:00",1317,"CKVY",12.88,56.44,56.64,56.87,56.38,65.4,65.68,64.79,1.016,45.11,45.33,44.87,2.818,2.74,22.61,10.18,6.357,0,4.581,0.003877249,0.005791487,2.5E-007
"2017-08-08 21:00:00",1318,"CKVY",12.88,56.26,56.43,56.63,56.26,65.54,65.75,64.86,1.012,45,45.2,44.78,3.122,3.009,7.514,16.71,5.48,0,4.581,0.004091717,0.00610426,2.5E-007
"2017-08-08 21:05:00",1319,"CKVY",12.88,55.95,56.15,56.38,55.89,67.22,67.22,65.54,1.026,45.14,45.33,44.89,2.971,3.093,338.6,14.23,3.726,0,4.581,0.004091717,0.00610426,2.5E-007
"2017-08-08 21:10:00",1320,"CKVY",12.88,55.09,55.59,56.01,55.03,69.8,69.83,67.05,1.033,45.31,45.52,45.02,2.173,2.583,294.3,30.58,3.069,0,4.582,0.004091717,0.00610426,2.5E-007
"2017-08-08 21:15:00",1321,"CKVY",12.88,54.79,54.77,55.09,54.54,70.07,70.9,69.73,1.026,45.33,45.5,45.16,1.32,1.719,254.2,31.96,2.192,0,4.582,0.003166467,0.00481963,2.5E-007
"2017-08-08 21:20:00",1322,"CKVY",12.87,54.36,54.49,54.91,54.17,71.11,71.48,69.97,1.025,45.22,45.34,45.09,0.856,1.14,145.7,37.74,2.192,0,4.581,0.003166467,0.00481963,2.5E-007
"2017-08-08 21:25:00",1323,"CKVY",12.87,53.31,53.93,54.36,53.31,73.44,73.99,71.18,1.019,45.53,45.8,45.01,0.864,0.786,203.9,15.05,3.069,0,4.582,0.003166467,0.00481963,2.5E-007
"2017-08-08 21:30:00",1324,"CKVY",12.87,53.44,52.77,53.44,52.14,73.99,78.07,73.51,1.031,45.48,45.79,45.07,1.303,1.174,213.1,13.27,3.507,0,4.581,0.0005893839,0.001110089,2.5E-007
"2017-08-08 21:35:00",1325,"CKVY",12.87,50.72,52.16,53.56,50.72,80.2,80.2,73.86,1.011,44.93,45.51,44.42,1.616,1.361,239.5,23.69,3.069,0,4.582,0.0005893839,0.001110089,2.5E-007
"2017-08-08 21:40:00",1326,"CKVY",12.87,50.17,50.41,50.79,49.98,82.6,82.6,80.2,1.02,44.83,45.15,44.52,1.701,1.656,296.1,56.19,2.85,0,4.581,0.0005893839,0.001110089,2.5E-007
"2017-08-08 21:45:00",1327,"CKVY",12.87,51.59,51.26,52.02,50.11,78.86,82.7,78.72,1.026,45.5,45.75,45.03,2.254,1.84,299.4,8.89,5.699,0,4.581,0.0008546602,0.001450548,2.5E-007
"2017-08-08 21:50:00",1328,"CKVY",12.85,50.54,50.72,51.59,50.35,82.2,82.3,78.83,1.029,45.12,45.44,44.69,3.172,2.837,308.4,10.73,6.138,0,4.582,0.0008546602,0.001450548,2.5E-007
"2017-08-08 21:55:00",1329,"CKVY",12.87,51.1,50.67,51.1,50.42,81.1,82.6,81.1,1.036,45.47,45.63,45.27,3.898,3.542,316.6,8.29,5.042,0,4.582,0.0008546602,0.001450548,2.5E-007
"2017-08-08 22:00:00",1330,"CKVY",12.87,52.08,51.76,52.14,51.1,77.42,81,77.35,1.026,45.32,45.61,45.14,3.611,3.835,330.8,6.101,4.384,0,4.581,0.002118343,0.003075838,2.5E-007
"2017-08-08 22:05:00",1331,"CKVY",12.86,52.21,51.99,52.21,51.84,77.7,78.04,77.28,1.035,45.26,45.47,45.11,2.913,3.214,342.8,9.81,3.069,0,4.581,0.002118343,0.003075838,2.5E-007
"2017-08-08 22:10:00",1332,"CKVY",12.86,51.84,51.82,52.21,51.59,78.59,78.72,77.49,1.032,45.27,45.47,45.12,2.462,2.683,13.01,7.349,2.85,0,4.581,0.002118343,0.003075838,2.5E-007
"2017-08-08 22:15:00",1333,"CKVY",12.86,51.65,51.82,52.02,51.59,79.2,79.2,78.24,1.033,45.4,45.54,45.26,2.683,2.508,358.6,5.526,5.48,0,4.581,0.002055382,0.003080692,2.5E-007
"2017-08-08 22:20:00",1334,"CKVY",12.86,52.95,52.33,52.95,51.65,75.5,79.27,75.5,1.033,45.56,45.7,45.4,3.544,3.104,346.1,12.98,6.576,0,4.581,0.002055382,0.003080692,2.5E-007
"2017-08-08 22:25:00",1335,"CKVY",12.86,52.96,53.21,53.57,52.83,75.99,75.99,73.96,1.04,45.55,45.74,45.3,4.605,4.123,328.7,8.73,7.234,0,4.582,0.002055382,0.003080692,2.5E-007
"2017-08-08 22:30:00",1336,"CKVY",12.86,53.33,53.17,53.52,52.71,73.9,76.13,73.73,1.026,45.4,45.64,45.21,4.762,4.795,6.11,11.67,6.576,0,4.581,0.003394813,0.004784474,2.5E-007
"2017-08-08 22:35:00",1337,"CKVY",12.86,53.39,53.26,53.46,53.08,73.11,74.28,73.11,1.017,45.13,45.32,44.94,3.638,4.22,4.676,13.56,3.069,0,4.581,0.003394813,0.004784474,2.5E-007
"2017-08-08 22:40:00",1338,"CKVY",12.85,50.8,52.71,53.52,50.8,78.98,78.98,72.98,0.998,44.86,45.14,44.48,2.437,2.967,98.3,53.21,2.63,0,4.58,0.003394813,0.004784474,2.5E-007
"2017-08-08 22:45:00",1339,"CKVY",12.85,50.37,50.14,50.86,49.63,81.9,82.6,79.01,1.019,44.73,45.17,44.33,1.584,2.009,126.4,8.51,2.411,0,4.58,0.00251978,0.003706761,2.5E-007
"2017-08-08 22:50:00",1340,"CKVY",12.85,50.56,50.5,50.62,50.37,81.8,81.9,81.3,1.024,45.11,45.27,44.93,1.094,1.316,212,42.87,1.096,0,4.581,0.00251978,0.003706761,2.5E-007
"2017-08-08 22:55:00",1341,"CKVY",12.85,49.44,49.94,50.62,49.26,84.2,84.3,81.2,1.012,44.75,45.29,44.31,1.154,1.093,226.8,16.62,4.165,0,4.581,0.00251978,0.003706761,2.5E-007
"2017-08-08 23:00:00",1342,"CKVY",12.85,49.88,49.6,49.88,49.26,85,85,83.7,1.038,45.14,45.56,44.57,1.264,1.245,185.1,21.57,4.384,0,4.581,0.0001875452,0.0004388278,2.5E-007
"2017-08-08 23:05:00",1343,"CKVY",12.84,49.44,49.69,49.88,49.38,85.6,85.6,84.8,1.029,45.44,45.63,45.23,1.307,1.257,69.27,62.55,2.411,0,4.581,0.0001875452,0.0004388278,2.5E-007
"2017-08-08 23:10:00",1344,"CKVY",12.84,50.25,49.51,50.37,48.95,84.7,86.5,84.7,1.049,45.45,46.17,44.79,1.462,1.494,282.8,33.66,3.288,0,4.58,0.0001875452,0.0004388278,2.5E-007
"2017-08-08 23:15:00",1345,"CKVY",12.84,48.89,49.4,50.37,48.83,86.1,86.2,83.2,1.014,44.94,45.92,44.62,1.739,1.523,256.7,23.85,3.069,0,4.581,0.0001949879,0.0004377237,2.5E-007
"2017-08-08 23:20:00",1346,"CKVY",12.83,49.58,49.1,49.88,48.58,85.8,88.1,85.8,1.036,45.38,46.26,44.75,2.23,2.053,201,29.55,3.288,0,4.581,0.0001949879,0.0004377237,2.5E-007
"2017-08-08 23:25:00",1347,"CKVY",12.84,49.4,49.42,49.64,49.21,85.6,86,85.5,1.027,45.35,45.6,45.1,2.052,2.02,227.1,14.95,3.507,0,4.581,0.0001949879,0.0004377237,2.5E-007
"2017-08-08 23:30:00",1348,"CKVY",12.83,48.84,49.17,49.52,48.78,86.7,86.7,85.7,1.019,45.21,45.45,44.99,1.598,1.854,223.7,42.86,2.63,0,4.581,0.0004784288,0.0008369709,2.5E-007
"2017-08-08 23:35:00",1349,"CKVY",12.83,48.72,48.8,48.9,48.6,87.2,87.2,86.7,1.02,45.13,45.27,44.95,1.03,1.284,333.8,0.02,1.096,0,4.581,0.0004784288,0.0008369709,2.5E-007
"2017-08-08 23:40:00",1350,"CKVY",12.83,48.41,48.61,48.78,48.41,88.2,88.3,87.1,1.02,45.19,45.38,45,0.625,0.884,333.3,94.1,1.534,0,4.581,0.0004784288,0.0008369709,2.5E-007
"2017-08-08 23:45:00",1351,"CKVY",12.83,48.53,48.51,48.66,48.35,88.8,88.9,88.1,1.032,45.31,45.53,45.02,0.358,0.487,140.1,2.395,1.534,0,4.581,-0.0003697207,-0.0004489635,2.5E-007
"2017-08-08 23:50:00",1352,"CKVY",12.82,48.16,48.45,48.66,48.16,88.8,89,88.8,1.018,45.34,45.55,45.03,0.519,0.38,146.9,7.807,1.754,0,4.581,-0.0003697207,-0.0004489635,2.5E-007
"2017-08-08 23:55:00",1353,"CKVY",12.83,46.74,47.51,48.23,46.68,89,89.2,88.6,0.967,44.41,45.1,43.62,1.406,0.908,158.7,14.77,5.48,0,4.581,-0.0003697207,-0.0004489635,2.5E-007
"2017-08-09 00:00:00",1354,"CKVY",12.82,46,46.33,46.87,45.94,91.2,91.2,89,0.963,43.67,43.84,43.5,2.472,1.958,133.3,5.786,5.261,0,4.581,-0.0003172643,-0.0003644187,2.5E-007
"2017-08-09 00:05:00",1355,"CKVY",12.82,45.45,45.73,46,45.39,91.9,91.9,91.2,0.95,43.43,43.64,43.15,3.218,2.903,138.5,7.845,3.726,0,4.581,-0.0003172643,-0.0003644187,2.5E-007
"2017-08-09 00:10:00",1356,"CKVY",12.82,46.06,45.72,46.19,45.39,92.6,92.6,91.9,0.98,43.62,44.18,43.19,3.324,3.343,108.3,6.115,4.822,0,4.581,-0.0003172643,-0.0003644187,2.5E-007
"2017-08-09 00:15:00",1357,"CKVY",12.82,46.43,46.16,46.43,45.94,92.6,92.7,92.5,0.994,44.15,44.42,43.89,3.224,3.246,85.1,11.82,4.822,0,4.582,0.0002919465,0.0004999713,2.5E-007
"2017-08-09 00:20:00",1358,"CKVY",12.81,46.62,46.84,47.18,46.31,91.8,92.7,91.7,0.992,44.79,45.16,44.3,3.091,3.175,87.9,10.92,3.507,0,4.581,0.0002919465,0.0004999713,2.5E-007
"2017-08-09 00:25:00",1359,"CKVY",12.81,45.94,46.19,46.68,45.94,91.4,91.8,91,0.963,43.8,44.43,43.54,2.591,2.829,166.6,17.25,2.85,0,4.581,0.0002919465,0.0004999713,2.5E-007
"2017-08-09 00:30:00",1360,"CKVY",12.81,45.08,45.5,46.06,45.08,91.4,91.4,91.1,0.932,43.11,43.7,42.65,2.41,2.464,171.5,3.853,3.726,0,4.581,0.0002499592,0.000452605,2.5E-007
"2017-08-09 00:35:00",1361,"CKVY",12.81,45.14,44.96,45.2,44.71,92.2,92.2,91.4,0.942,42.71,43.06,42.44,2.592,2.411,167.7,7.643,4.822,0,4.582,0.0002499592,0.000452605,2.5E-007
"2017-08-09 00:40:00",1362,"CKVY",12.8,45.94,45.5,46,45.08,92.8,92.8,92.1,0.978,43.48,44.04,42.94,2.993,2.804,187.2,6.73,4.384,0,4.581,0.0002499592,0.000452605,2.5E-007
"2017-08-09 00:45:00",1363,"CKVY",12.8,45.32,45.78,46.06,45.32,92,92.8,92,0.947,43.73,44.09,43.14,2.983,3.063,184,5.737,3.726,0,4.582,0.0001582003,0.0003219383,2.5E-007
"2017-08-09 00:50:00",1364,"CKVY",12.8,44.46,44.65,45.39,44.03,92,92,91.2,0.916,42.39,43.21,41.69,2.907,2.948,158.3,13.97,3.946,0,4.581,0.0001582003,0.0003219383,2.5E-007
"2017-08-09 00:55:00",1365,"CKVY",12.79,44.15,44.24,44.52,43.9,92.7,92.7,92,0.913,42.17,42.41,41.89,3.173,3.057,161.8,8.64,5.48,0,4.582,0.0001582003,0.0003219383,2.5E-007
"2017-08-09 01:00:00",1366,"CKVY",12.8,43.47,43.86,44.34,43.35,92.9,93,92.7,0.891,41.92,42.42,41.4,3.74,3.383,140.5,7.306,5.042,0,4.582,0.0002488205,0.0004363575,2.5E-007
"2017-08-09 01:05:00",1367,"CKVY",12.79,43.6,43.64,44.03,43.29,93.3,93.4,92.9,0.899,41.81,42.26,41.41,4.191,4.065,132.9,5.73,6.138,0,4.582,0.0002488205,0.0004363575,2.5E-007
"2017-08-09 01:10:00",1368,"CKVY",12.78,43.97,43.74,43.97,43.53,93.5,93.5,93.3,0.914,41.98,42.23,41.74,4.186,4.19,127.7,5.668,4.603,0,4.583,0.0002488205,0.0004363575,2.5E-007
"2017-08-09 01:15:00",1369,"CKVY",12.79,44.22,44.14,44.4,43.78,93.5,93.6,93.5,0.923,42.41,42.67,42.04,4.257,4.236,121.9,7.105,5.699,0,4.582,0.0003362037,0.000526256,2.5E-007
"2017-08-09 01:20:00",1370,"CKVY",12.78,43.79,44.13,44.34,43.72,93.5,93.6,93.4,0.907,42.4,42.62,41.98,4.224,4.244,113.5,11.11,5.699,0,4.583,0.0003362037,0.000526256,2.5E-007
"2017-08-09 01:25:00",1371,"CKVY",12.78,43.61,43.66,43.85,43.54,93.5,93.6,93.4,0.901,41.92,42.09,41.78,3.844,4.071,103.5,10.45,4.384,0,4.582,0.0003362037,0.000526256,2.5E-007
"2017-08-09 01:30:00",1372,"CKVY",12.78,43.36,43.69,43.98,43.36,93.5,93.7,93.4,0.893,41.97,42.26,41.63,2.917,3.41,129.9,6.134,2.85,0,4.581,0.0002669531,0.0004392509,2.5E-007
"2017-08-09 01:35:00",1373,"CKVY",12.78,43.3,43.28,43.42,43.11,93.7,93.7,93.4,0.892,41.56,41.71,41.38,1.771,2.356,139.3,19.07,1.754,0,4.582,0.0002669531,0.0004392509,2.5E-007
"2017-08-09 01:40:00",1374,"CKVY",12.77,44.35,44,44.47,43.3,94,94.1,93.7,0.932,42.36,42.88,41.6,1.18,1.443,98.7,10.22,1.534,0,4.583,0.0002669531,0.0004392509,2.5E-007
"2017-08-09 01:45:00",1375,"CKVY",12.77,43.92,43.94,44.41,43.61,94,94,93.9,0.917,42.32,42.8,41.97,0.893,0.995,141,17.28,1.315,0,4.582,-0.0003550332,-0.0004222513,2.5E-007
"2017-08-09 01:50:00",1376,"CKVY",12.77,43.62,43.79,44.11,43.49,93.9,94.1,93.9,0.906,42.18,42.51,41.85,1.018,0.925,147,0.182,1.534,0,4.581,-0.0003550332,-0.0004222513,2.5E-007
"2017-08-09 01:55:00",1377,"CKVY",12.76,43.12,43.7,44.11,43.06,93.8,94.1,93.8,0.888,42.09,42.54,41.41,1.049,0.963,214,44.06,2.411,0,4.581,-0.0003550332,-0.0004222513,2.5E-007
"2017-08-09 02:00:00",1378,"CKVY",12.76,42.88,42.95,43.19,42.76,93.9,93.9,93.7,0.88,41.3,41.53,41.09,1.315,1.148,227.4,6.961,2.411,0,4.582,-0.0005731913,-0.0007773052,2.5E-007
"2017-08-09 02:05:00",1379,"CKVY",12.76,42.94,42.92,43.07,42.7,94,94.1,93.8,0.884,41.31,41.46,41.07,1.529,1.436,178,18.67,2.411,0,4.581,-0.0005731913,-0.0007773052,2.5E-007
"2017-08-09 02:10:00",1380,"CKVY",12.75,43.5,43.03,43.5,42.7,94.3,94.3,94,0.905,41.47,41.98,41.1,1.662,1.65,188.7,19.69,2.192,0,4.582,-0.0005731913,-0.0007773052,2.5E-007
"2017-08-09 02:15:00",1381,"CKVY",12.75,42.45,42.72,43.5,42.39,94.2,94.3,94,0.868,41.16,41.98,40.82,1.93,1.803,233.2,11.48,3.507,0,4.582,-0.0003630341,-0.0004347596,2.5E-007
"2017-08-09 02:20:00",1382,"CKVY",12.75,42.51,42.39,42.51,42.14,94.4,94.4,94.1,0.873,40.87,41.03,40.63,2.366,2.106,221.1,4.789,3.726,0,4.581,-0.0003630341,-0.0004347596,2.5E-007
"2017-08-09 02:25:00",1383,"CKVY",12.75,43.99,43.37,43.99,42.51,94.8,94.8,94.4,0.927,41.95,42.6,41.03,2.901,2.638,207.4,8.74,4.165,0,4.581,-0.0003630341,-0.0004347596,2.5E-007
"2017-08-09 02:30:00",1384,"CKVY",12.74,43.75,44.02,44.24,43.56,94.7,94.8,94.6,0.917,42.63,42.87,42.13,2.834,2.878,183.7,10.72,3.726,0,4.582,-0.0001553001,-0.0001264855,2.5E-007
"2017-08-09 02:35:00",1385,"CKVY",12.72,43.5,43.53,43.75,43.38,94.5,94.7,94.4,0.907,42.08,42.34,41.89,2.717,2.805,167.6,9.11,3.507,0,4.581,-0.0001553001,-0.0001264855,2.5E-007
"2017-08-09 02:40:00",1386,"CKVY",12.73,43.99,43.86,44.06,43.44,94.4,94.6,94.4,0.924,42.4,42.59,41.97,2.372,2.601,144.2,24.5,3.946,0,4.582,-0.0001553001,-0.0001264855,2.5E-007
"2017-08-09 02:45:00",1387,"CKVY",12.73,43.56,43.9,44.18,43.5,94.3,94.5,94.3,0.907,42.4,42.71,41.98,2.361,2.378,86,19.99,3.069,0,4.582,-0.0001333754,-9.47819E-005,2.5E-007
"2017-08-09 02:50:00",1388,"CKVY",12.72,43.81,43.65,43.87,43.44,94.4,94.4,94.3,0.917,42.14,42.37,41.92,2.189,2.264,84.9,20.16,2.63,0,4.581,-0.0001333754,-9.47819E-005,2.5E-007
"2017-08-09 02:55:00",1389,"CKVY",12.72,44,43.98,44.12,43.75,94.3,94.4,94.3,0.922,42.47,42.61,42.24,1.733,1.979,119.6,11.17,2.411,0,4.582,-0.0001333754,-9.47819E-005,2.5E-007
"2017-08-09 03:00:00",1390,"CKVY",12.72,44.43,44.25,44.55,43.99,94.3,94.4,94.3,0.938,42.72,43.02,42.47,1.281,1.461,180.2,30.3,1.973,0,4.582,-0.0003003743,-0.0003372596,2.5E-007
"2017-08-09 03:05:00",1391,"CKVY",12.71,44.74,44.59,44.8,44.37,94.2,94.3,94.2,0.948,43.06,43.25,42.84,1.064,1.201,180.7,7.124,2.192,0,4.582,-0.0003003743,-0.0003372596,2.5E-007
"2017-08-09 03:10:00",1392,"CKVY",12.71,45.17,44.93,45.23,44.61,94.1,94.2,94,0.963,43.36,43.65,43.07,1.136,0.994,202.7,23.23,1.973,0,4.582,-0.0003003743,-0.0003372596,2.5E-007
"2017-08-09 03:15:00",1393,"CKVY",12.71,44.61,44.84,45.17,44.49,93.7,94.1,93.6,0.938,43.19,43.58,42.79,1.466,1.339,225.7,7.596,2.63,0,4.581,-0.0005250398,-0.000693902,2.5E-007
"2017-08-09 03:20:00",1394,"CKVY",12.7,44.67,44.62,44.74,44.49,93.8,93.8,93.6,0.942,42.93,43.07,42.78,1.855,1.608,238.5,10.12,3.726,0,4.581,-0.0005250398,-0.000693902,2.5E-007
"2017-08-09 03:25:00",1395,"CKVY",12.7,44.74,44.71,44.86,44.55,94,94,93.7,0.946,43.08,43.26,42.89,2.232,2.076,215.9,10.76,3.069,0,4.582,-0.0005250398,-0.000693902,2.5E-007
"2017-08-09 03:30:00",1396,"CKVY",12.7,44.49,44.59,44.74,44.49,94.1,94.1,94,0.938,43,43.14,42.89,2.179,2.246,226.6,6.265,2.85,0,4.581,-0.0002430387,-0.000251072,2.5E-007
"2017-08-09 03:35:00",1397,"CKVY",12.7,44.55,44.53,44.61,44.43,94.1,94.2,94,0.94,42.94,43.04,42.83,1.468,1.878,198.3,16.06,1.534,0,4.581,-0.0002430387,-0.000251072,2.5E-007
"2017-08-09 03:40:00",1398,"CKVY",12.69,44.68,44.6,44.8,44.49,94.2,94.2,94.1,0.945,43.03,43.22,42.91,0.746,1.109,186,0.099,0,0,4.582,-0.0002430387,-0.000251072,2.5E-007
"2017-08-09 03:45:00",1399,"CKVY",12.68,44.92,44.82,44.99,44.61,94.2,94.2,94.1,0.954,43.25,43.43,43.05,0.231,0.485,186.1,0.092,0.877,0,4.582,-0.0005331689,-0.0007074198,2.5E-007
"2017-08-09 03:50:00",1400,"CKVY",12.68,45.05,44.98,45.11,44.8,94.2,94.2,94.1,0.96,43.42,43.56,43.23,0.269,0.164,239,56.22,1.534,0,4.582,-0.0005331689,-0.0007074198,2.5E-007
"2017-08-09 03:55:00",1401,"CKVY",12.68,44.86,44.97,45.11,44.8,94,94.2,94,0.951,43.39,43.54,43.19,0.778,0.508,255,12.54,2.192,0,4.581,-0.0005331689,-0.0007074198,2.5E-007
"2017-08-09 04:00:00",1402,"CKVY",12.67,44.61,44.72,44.98,44.49,93.9,94,93.8,0.94,43.09,43.38,42.85,1.458,1.077,224.7,6.43,2.85,0,4.581,-0.0007664902,-0.001118195,2.5E-007
"2017-08-09 04:05:00",1403,"CKVY",12.67,44.12,44.31,44.67,44,93.9,93.9,93.8,0.923,42.66,43.03,42.36,2.02,1.797,239.8,5.468,3.069,0,4.582,-0.0007664902,-0.001118195,2.5E-007
"2017-08-09 04:10:00",1404,"CKVY",12.67,44.37,44.17,44.43,44,94.1,94.2,93.9,0.934,42.56,42.85,42.36,2.158,2.113,217.2,7.707,2.85,0,4.581,-0.0007664902,-0.001118195,2.5E-007
"2017-08-09 04:15:00",1405,"CKVY",12.67,44.86,44.61,44.92,44.31,94.2,94.2,94.1,0.953,43.05,43.37,42.72,1.97,2.103,208.2,4.81,2.63,0,4.581,-0.0002458039,-0.0002554668,2.5E-007
"2017-08-09 04:20:00",1406,"CKVY",12.66,44.8,44.82,44.98,44.67,93.9,94.2,93.9,0.948,43.24,43.44,43.07,1.584,1.741,288.5,48.66,1.973,0,4.582,-0.0002458039,-0.0002554668,2.5E-007
"2017-08-09 04:25:00",1407,"CKVY",12.66,45.23,45.06,45.29,44.74,93.9,94,93.9,0.963,43.43,43.67,43.11,1.248,1.438,254.5,15.76,1.754,0,4.581,-0.0002458039,-0.0002554668,2.5E-007
"2017-08-09 04:30:00",1408,"CKVY",12.66,45.05,45.2,45.42,44.99,93.7,93.9,93.6,0.955,43.54,43.78,43.28,0.89,1.041,140.2,40.55,1.096,0,4.581,-0.0004349512,-0.0005469687,2.5E-007
"2017-08-09 04:35:00",1409,"CKVY",12.66,45.23,45.26,45.48,44.99,93.6,93.7,93.6,0.96,43.56,43.79,43.29,0.875,0.846,83,18.73,2.192,0,4.581,-0.0004349512,-0.0005469687,2.5E-007
"2017-08-09 04:40:00",1410,"CKVY",12.66,44.61,45.1,45.48,44.61,93.2,93.7,93.2,0.934,43.33,43.76,42.78,1.086,0.939,119.7,11.69,2.192,0,4.581,-0.0004349512,-0.0005469687,2.5E-007
"2017-08-09 04:45:00",1411,"CKVY",12.65,44.06,44.34,44.74,44,93.3,93.3,93.1,0.915,42.5,42.9,42.17,1.398,1.222,114.9,29.44,2.85,0,4.581,-0.0005614324,-0.0007581467,2.5E-007
"2017-08-09 04:50:00",1412,"CKVY",12.65,44.24,44.19,44.31,44.06,93.6,93.7,93.2,0.925,42.43,42.57,42.24,1.523,1.528,106.4,17.96,2.411,0,4.582,-0.0005614324,-0.0007581467,2.5E-007
"2017-08-09 04:55:00",1413,"CKVY",12.65,43.93,44.13,44.24,43.81,93.9,93.9,93.6,0.916,42.46,42.6,42.17,1.346,1.433,117.8,9.74,2.192,0,4.581,-0.0005614324,-0.0007581467,2.5E-007
"2017-08-09 05:00:00",1414,"CKVY",12.63,44.24,44.11,44.3,43.87,94.3,94.3,93.9,0.931,42.53,42.78,42.23,1.443,1.406,118.5,5.929,2.411,0,4.582,-0.0004044342,-0.0004995718,2.5E-007
"2017-08-09 05:05:00",1415,"CKVY",12.64,44.12,44.22,44.43,44,94.4,94.4,94.3,0.928,42.71,42.91,42.49,1.264,1.409,112.2,6.723,1.973,0.003339472,4.581,-0.0004044342,-0.0004995718,2.5E-007
"2017-08-09 05:10:00",1416,"CKVY",12.64,44.49,44.36,44.55,44.06,94.4,94.5,94.3,0.942,42.86,43.07,42.53,1.24,1.252,208.2,28.58,1.315,0.06506391,4.581,-0.0004044342,-0.0004995718,2.5E-007
"2017-08-09 05:15:00",1417,"CKVY",12.64,42.58,43.5,44.49,42.52,93.9,94.4,93.9,0.871,41.95,43,40.91,1.314,1.219,268.2,6.508,3.946,0.2107732,4.581,-0.0004725668,-0.0006118526,0.0004921944
"2017-08-09 05:20:00",1418,"CKVY",12.63,42.27,42.31,42.58,42.15,94.2,94.2,93.9,0.863,40.72,40.97,40.56,1.841,1.569,269.2,7.979,3.726,0.5137904,4.581,-0.0004725668,-0.0006118526,0.0004921944
"2017-08-09 05:25:00",1419,"CKVY",12.63,42.52,42.35,42.52,42.27,94.4,94.4,94.2,0.873,40.84,41.04,40.72,2.095,1.987,264.1,3.553,2.192,1.252807,4.581,-0.0004725668,-0.0006118526,0.0004921944
"2017-08-09 05:30:00",1420,"CKVY",12.63,42.95,42.67,43.01,42.39,94.6,94.7,94.4,0.889,41.22,41.6,40.91,1.673,2.011,254.1,3.637,1.754,3.058854,4.581,-6.518607E-005,-2.391467E-005,0.005061198
"2017-08-09 05:35:00",1421,"CKVY",12.63,43.51,43.12,43.51,42.76,94.8,94.8,94.6,0.91,41.72,42.14,41.35,1.432,1.447,346.9,19.57,2.63,5.788741,4.581,-6.518607E-005,-2.391467E-005,0.005061198
"2017-08-09 05:40:00",1422,"CKVY",12.64,44.06,43.79,44.13,43.44,95,95,94.8,0.932,42.44,42.79,42.07,1.48,1.463,5.906,8.12,2.192,9.792477,4.582,-6.518607E-005,-2.391467E-005,0.005061198
"2017-08-09 05:45:00",1423,"CKVY",12.66,44.43,44.3,44.49,44,95,95,94.9,0.945,42.97,43.17,42.65,1.573,1.538,27.83,10.65,2.192,15.62347,4.581,-0.009335284,-0.00964488,0.01450402
"2017-08-09 05:50:00",1424,"CKVY",12.67,44.86,44.67,44.99,44.37,95,95,94.9,0.96,43.34,43.65,43.02,1.065,1.396,329.3,0.069,0.877,22.44958,4.582,-0.009335284,-0.00964488,0.01450402
"2017-08-09 05:55:00",1425,"CKVY",12.67,44.49,44.58,44.98,44.18,94.8,95,94.7,0.945,43.22,43.64,42.79,0.595,0.777,28.14,75.86,1.315,28.89462,4.582,-0.009335284,-0.00964488,0.01450402
"2017-08-09 06:00:00",1426,"CKVY",12.68,44.62,44.41,44.62,44.24,94.7,94.8,94.6,0.949,43,43.2,42.83,0.623,0.565,109.3,12.49,1.973,34.04489,4.582,-0.007168103,-0.007448432,0.03349387
"2017-08-09 06:05:00",1427,"CKVY",12.69,44.8,44.69,44.86,44.49,94.6,94.7,94.6,0.955,43.26,43.43,43.06,0.991,0.806,122.4,0.114,1.754,39.53971,4.583,-0.007168103,-0.007448432,0.03349387
"2017-08-09 06:10:00",1428,"CKVY",12.69,45.23,45.03,45.29,44.74,94.6,94.6,94.5,0.97,43.58,43.84,43.29,0.883,0.994,122.6,0.028,0.877,45.44675,4.582,-0.007168103,-0.007448432,0.03349387
"2017-08-09 06:15:00",1429,"CKVY",12.69,45.54,45.3,45.54,45.11,94.6,94.6,94.5,0.981,43.85,44.08,43.65,0.803,0.769,152.1,22.38,1.973,47.10395,4.583,0.0002087319,0.0004100283,0.06560178
"2017-08-09 06:20:00",1430,"CKVY",12.7,45.48,45.65,45.85,45.42,94.5,94.6,94.5,0.978,44.2,44.41,43.96,1.206,0.905,156.9,6.807,4.165,44.83556,4.583,0.0002087319,0.0004100283,0.06560178
"2017-08-09 06:25:00",1431,"CKVY",12.7,45.48,45.46,45.54,45.35,94.5,94.6,94.4,0.978,43.97,44.06,43.86,2.329,1.681,166.5,7.603,6.357,41.59288,4.582,0.0002087319,0.0004100283,0.06560178
"2017-08-09 06:30:00",1432,"CKVY",12.69,45.11,45.33,45.6,44.99,94.4,94.5,94.3,0.963,43.83,44.11,43.48,3.586,3.013,164.8,9.29,6.357,41.11771,4.582,0.004482848,0.00517432,0.1039636
"2017-08-09 06:35:00",1433,"CKVY",12.68,45.36,45.19,45.42,45.05,94.5,94.5,94.3,0.973,43.69,43.93,43.52,4.444,4.132,163.6,7.542,7.234,39.44872,4.581,0.004482848,0.00517432,0.1039636
"2017-08-09 06:40:00",1434,"CKVY",12.67,45.3,45.36,45.48,45.23,94.5,94.6,94.4,0.972,43.88,44.01,43.74,4.949,4.697,168.7,7.773,7.014,34.25177,4.582,0.004482848,0.00517432,0.1039636
"2017-08-09 06:45:00",1435,"CKVY",12.67,45.17,45.16,45.36,44.98,94.4,94.6,94.4,0.966,43.67,43.9,43.49,4.594,4.82,185.4,10.06,5.48,28.25063,4.583,0.004729095,0.005907836,0.1455791
"2017-08-09 06:50:00",1436,"CKVY",12.68,45.48,45.37,45.6,45.11,94.3,94.4,94.3,0.976,43.85,44.07,43.6,3.865,4.217,160.1,11.9,4.384,28.81752,4.583,0.004729095,0.005907836,0.1455791
"2017-08-09 06:55:00",1437,"CKVY",12.71,45.97,45.74,45.97,45.48,94.2,94.3,94.2,0.993,44.19,44.42,43.93,3.048,3.535,148.2,10,3.507,36.98387,4.582,0.004729095,0.005907836,0.1455791
"2017-08-09 07:00:00",1438,"CKVY",12.75,46.1,46,46.1,45.85,94.1,94.2,94,0.997,44.42,44.53,44.28,2.693,2.797,132.2,9.2,3.726,50.44695,4.582,0.00810262,0.009356319,0.1888048
"2017-08-09 07:05:00",1439,"CKVY",12.79,46.28,46.22,46.47,45.97,93.9,94.1,93.9,1.003,44.6,44.85,44.36,2.55,2.599,115.7,15.32,3.507,65.06261,4.582,0.00810262,0.009356319,0.1888048
"2017-08-09 07:10:00",1440,"CKVY",12.86,46.9,46.56,46.96,46.22,93.7,93.9,93.7,1.024,44.89,45.27,44.57,2.667,2.601,102.1,8.81,3.946,84.29733,4.582,0.00810262,0.009356319,0.1888048
"2017-08-09 07:15:00",1441,"CKVY",12.92,46.96,46.8,46.97,46.47,93.3,93.8,93.2,1.021,45.04,45.27,44.73,2.802,2.753,112,11.08,4.165,109.3457,4.583,0.01352945,0.01502688,0.2328354
"2017-08-09 07:20:00",1442,"CKVY",12.99,47.39,47.11,47.52,46.84,92.6,93.3,92.6,1.031,45.2,45.59,44.96,2.777,2.774,111.1,12.09,3.507,133.1216,4.583,0.01352945,0.01502688,0.2328354
"2017-08-09 07:25:00",1443,"CKVY",13.08,47.46,47.43,47.64,47.21,91.5,92.7,91.5,1.021,45.28,45.61,44.95,2.801,2.758,108.3,10.11,4.603,154.3232,4.582,0.01352945,0.01502688,0.2328354
"2017-08-09 07:30:00",1444,"CKVY",13.12,48.07,48.02,48.57,47.46,90.6,91.5,90.6,1.035,45.6,46.23,45.1,2.846,2.83,110.2,13.19,4.822,170.7119,4.582,0.01903332,0.02110042,0.2772873
"2017-08-09 07:35:00",1445,"CKVY",13.14,48.57,48.21,48.63,47.95,90.2,90.7,89.8,1.049,45.51,45.91,45.12,2.666,2.801,145.6,22.45,3.069,163.925,4.583,0.01903332,0.02110042,0.2772873
"2017-08-09 07:40:00",1446,"CKVY",13.15,48.45,48.34,48.57,48.14,89.1,90.2,88.9,1.032,45.36,45.83,45.08,2.046,2.386,170.5,47.72,1.973,142.6769,4.583,0.01903332,0.02110042,0.2772873
"2017-08-09 07:45:00",1447,"CKVY",13.21,48.69,48.55,48.81,48.38,89.1,89.4,89,1.042,45.54,45.85,45.32,1.443,1.787,105.7,15.45,2.63,115.5593,4.582,0.01595609,0.01795467,0.32192
"2017-08-09 07:50:00",1448,"CKVY",13.31,49.31,49.03,49.43,48.5,87.6,89.1,87.6,1.048,45.82,46.12,45.37,0.915,1.121,129.9,28.32,1.096,120.787,4.583,0.01595609,0.01795467,0.32192
"2017-08-09 07:55:00",1449,"CKVY",13.57,51.28,50.04,51.28,49.24,86.3,87.6,85.2,1.111,46.16,47.36,45.58,0.67,0.785,78.11,16.09,1.315,152.6536,4.582,0.01595609,0.01795467,0.32192
"2017-08-09 08:00:00",1450,"CKVY",13.82,52.64,51.89,52.7,51.22,78.92,86.5,78.92,1.068,46.68,47.68,46.03,0.537,0.569,98.3,38.92,2.411,227.7161,4.582,0.03356675,0.03629672,0.3657161
"2017-08-09 08:05:00",1451,"CKVY",13.63,51.71,52.3,52.64,51.65,81.7,81.7,77.75,1.069,46.26,46.92,45.55,0.847,0.691,202.8,16.27,3.069,288.6181,4.582,0.03356675,0.03629672,0.3657161
"2017-08-09 08:10:00",1452,"CKVY",13.68,51.59,51.72,52.02,51.41,82.6,83.7,81.5,1.075,46.55,47.24,45.98,1.065,0.898,229.2,29.01,2.85,305.5854,4.582,0.03356675,0.03629672,0.3657161
"2017-08-09 08:15:00",1453,"CKVY",13.71,53.69,52.58,53.75,51.47,78.71,84.1,78.57,1.107,47.49,48.58,46.4,1.049,1.064,165.1,35.62,1.973,300.3504,4.582,0.04016754,0.04354396,0.4088846
"2017-08-09 08:20:00",1454,"CKVY",13.64,54.93,54.64,55.11,53.75,73.15,78.78,72.81,1.076,46.92,47.55,46.33,0.756,0.929,24.46,56.95,1.534,332.6301,4.582,0.04016754,0.04354396,0.4088846
"2017-08-09 08:25:00",1455,"CKVY",13.61,56.59,56.01,56.71,54.8,69.78,75.21,69.72,1.09,47.36,48.41,46.17,0.623,0.737,132.2,51.51,1.315,392.5987,4.582,0.04016754,0.04354396,0.4088846
"2017-08-09 08:30:00",1456,"CKVY",13.57,55.72,56.21,56.71,55.72,72.22,73.21,69.1,1.093,46.91,47.72,46.49,0.53,0.547,35.03,32.58,2.85,437.8651,4.582,0.06001477,0.06493566,0.4512411
"2017-08-09 08:35:00",1457,"CKVY",13.56,56.82,56.38,57.2,55.65,70.22,75.85,68.99,1.107,47.64,49.23,46.63,0.657,0.538,48.8,96.9,2.411,463.1361,4.582,0.06001477,0.06493566,0.4512411
"2017-08-09 08:40:00",1458,"CKVY",13.56,55.58,56.56,57.07,55.58,71.14,72.31,69.29,1.072,47.1,48.15,46.38,1.1,0.835,139.8,43.36,3.507,445.5486,4.582,0.06001477,0.06493566,0.4512411
"2017-08-09 08:45:00",1459,"CKVY",13.55,56.26,55.72,56.26,55.33,73.2,75.19,70.11,1.13,47.12,47.93,45.78,1.289,1.228,136.6,16.01,2.192,379.481,4.582,0.04965188,0.0540948,0.4924033
"2017-08-09 08:50:00",1460,"CKVY",13.55,57.49,56.61,57.67,56.07,70.04,76.69,70.04,1.131,48.31,49.53,47.38,1.467,1.491,142.5,25.25,3.069,306.8931,4.582,0.04965188,0.0540948,0.4924033
"2017-08-09 08:55:00",1461,"CKVY",13.53,60.02,58.45,60.02,57.43,65.44,72.89,65.31,1.157,48.38,49.85,47.12,1.104,1.394,94.6,42.86,2.411,334.7096,4.582,0.04965188,0.0540948,0.4924033
"2017-08-09 09:00:00",1462,"CKVY",13.52,59.89,60.69,61.44,59.83,62.91,66.75,61.67,1.107,48.4,49.74,47.23,0.871,0.948,351.9,41.62,1.534,427.4354,4.582,0.06490395,0.07112952,0.5312509
"2017-08-09 09:05:00",1463,"CKVY",13.53,59.03,59.19,59.89,58.78,64.35,66.34,62.97,1.098,47.33,47.89,46.84,0.807,0.797,41.72,37.16,2.411,447.9292,4.581,0.06490395,0.07112952,0.5312509
"2017-08-09 09:10:00",1464,"CKVY",13.52,60.51,60.11,60.69,58.97,65.17,68.87,63.25,1.172,48.6,49.92,46.98,0.971,0.808,187.4,29.17,2.63,447.1106,4.582,0.06490395,0.07112952,0.5312509
"2017-08-09 09:15:00",1465,"CKVY",13.52,61.18,60.82,61.49,60.32,64.47,67.91,62.79,1.187,49.08,49.94,47.98,1.205,1.09,220.8,42.96,3.507,464.0943,4.582,0.07513709,0.08167295,0.5694543
"2017-08-09 09:20:00",1466,"CKVY",13.52,61.85,61.21,61.85,60.56,62.62,68.14,61.93,1.181,49.25,50.54,48.26,1.947,1.541,181.8,25.01,5.261,557.0888,4.582,0.07513709,0.08167295,0.5694543
"2017-08-09 09:25:00",1467,"CKVY",13.52,61.97,61.97,62.28,61.67,60.45,64.88,58.81,1.145,48.41,50,47.3,2.243,2.115,153.3,20.05,5.261,609.3745,4.582,0.07513709,0.08167295,0.5694543
"2017-08-09 09:30:00",1468,"CKVY",13.51,63.13,62.24,63.19,61.29,59.46,63.57,59.25,1.173,48.78,49.81,47.34,2.261,2.266,128,43.59,2.63,598.2499,4.582,0.09058364,0.1002072,0.6052371
"2017-08-09 09:35:00",1469,"CKVY",13.51,61.96,62.28,63.19,61.71,58.43,62.47,57.95,1.106,48.06,49.64,47,1.984,2.193,108.3,25.21,4.603,607.46,4.582,0.09058364,0.1002072,0.6052371
"2017-08-09 09:40:00",1470,"CKVY",13.52,63.44,62.98,64.24,61.84,58.84,61.89,57.26,1.174,48.67,50.1,47.16,1.792,1.862,122.1,54.39,5.042,632.5859,4.582,0.09058364,0.1002072,0.6052371
"2017-08-09 09:45:00",1471,"CKVY",13.51,63.5,62.74,63.5,62.02,58.42,64.46,57.74,1.168,48.84,50.5,47.84,2.181,2.028,130,36.36,5.042,659.7898,4.582,0.1024311,0.1132245,0.6397866
"2017-08-09 09:50:00",1472,"CKVY",13.52,64.29,63.64,64.41,63.06,59.04,64.18,57.19,1.213,49.23,51.64,48.12,2.064,2.036,118,51.06,5.918,669.1823,4.582,0.1024311,0.1132245,0.6397866
"2017-08-09 09:55:00",1473,"CKVY",13.52,64.4,64.2,64.96,63.42,56.7,62.6,55.26,1.17,49.46,51.31,48.25,2.188,2.205,128.5,41.92,5.042,666.3914,4.582,0.1024311,0.1132245,0.6397866
"2017-08-09 10:00:00",1474,"CKVY",13.51,66.18,65.31,66.25,64.22,56.63,60.47,53.68,1.243,49.91,51.65,48.18,2.183,2.115,120.3,34.25,5.48,686.8374,4.581,0.1085806,0.1201893,0.6705728
"2017-08-09 10:05:00",1475,"CKVY",13.51,65.01,65.17,66.31,64.52,58.96,59.16,53.44,1.242,49.16,50.58,48.19,2.249,2.274,81.8,31.91,4.384,693.9459,4.583,0.1085806,0.1201893,0.6705728
"2017-08-09 10:10:00",1476,"CKVY",13.51,66.61,66.03,66.98,65.01,53.54,59.85,52.31,1.193,49.93,51.52,48.51,2.16,2.143,132.5,48.86,5.261,701.0704,4.582,0.1085806,0.1201893,0.6705728
"2017-08-09 10:15:00",1477,"CKVY",13.51,65.93,66.88,67.35,65.93,56.01,57.52,52.85,1.219,50.25,51.64,48.94,2.22,2.15,144.4,32.89,5.042,711.8726,4.583,0.1154434,0.1280574,0.6998099
"2017-08-09 10:20:00",1478,"CKVY",13.51,66.11,65.73,66.37,65.13,56.52,58.89,53.81,1.238,49.63,51.36,48.72,2.402,2.406,140.1,16,7.014,724.0365,4.583,0.1154434,0.1280574,0.6998099
"2017-08-09 10:25:00",1479,"CKVY",13.51,67.64,66.75,67.64,66.11,55.79,58.26,52.16,1.288,50.11,51.83,49.17,2.458,2.461,162.4,52.03,4.603,736.9659,4.584,0.1154434,0.1280574,0.6998099
"2017-08-09 10:30:00",1480,"CKVY",13.5,69.36,68.46,69.36,67.58,50.03,55.93,49.9,1.225,50.77,52.39,48.83,2.4,2.475,156.2,27.47,6.138,747.8415,4.584,0.1227112,0.1365455,0.726307
"2017-08-09 10:35:00",1481,"CKVY",13.49,67.94,68.45,69.36,67.75,52.77,54.76,48.83,1.231,50.03,51.89,48.66,2.473,2.352,143.8,30.54,7.014,760.0162,4.584,0.1227112,0.1365455,0.726307
"2017-08-09 10:40:00",1482,"CKVY",13.5,70.22,69.23,70.28,67.88,48.11,55.65,47.97,1.213,50.48,52.38,49.23,2.416,2.516,158.4,25.28,5.699,774.9022,4.585,0.1227112,0.1365455,0.726307
"2017-08-09 10:45:00",1483,"CKVY",13.5,70.21,69.91,70.46,69.29,48.69,54.82,46.74,1.228,50.04,52.58,48.97,2.804,2.515,156.8,29.61,6.795,789.6721,4.585,0.1331899,0.1484345,0.7505942
"2017-08-09 10:50:00",1484,"CKVY",13.49,70.21,70.41,70.89,70.03,44.47,51.5,43.45,1.121,49.61,51.71,46.93,2.976,2.841,173.3,14.47,6.795,803.7776,4.585,0.1331899,0.1484345,0.7505942
"2017-08-09 10:55:00",1485,"CKVY",13.49,70.77,70.33,71.08,69.91,45.09,48.04,42.49,1.159,48.54,49.8,47.05,3.524,3.227,153.8,37.23,5.699,822.4692,4.585,0.1331899,0.1484345,0.7505942
"2017-08-09 11:00:00",1486,"CKVY",13.49,71.39,71.28,71.82,70.71,43.31,49.27,40.16,1.136,48.5,51.31,46.16,3.472,3.65,146.1,31.17,7.234,853.5723,4.584,0.1476944,0.1667169,0.7738029
"2017-08-09 11:05:00",1487,"CKVY",13.49,70.76,71.23,71.76,70.76,43,45.3,40.57,1.105,47.4,49.37,45.77,3.567,3.477,126.6,33.86,6.576,877.1806,4.585,0.1476944,0.1667169,0.7738029
"2017-08-09 11:10:00",1488,"CKVY",13.48,70,71.43,72.36,70,41.11,47.08,38.37,1.029,46.88,50.07,45.23,3.799,3.633,192,33.61,8.77,880.9752,4.585,0.1476944,0.1667169,0.7738029
"2017-08-09 11:15:00",1489,"CKVY",13.48,70.8,70.15,70.86,69.51,42.41,43.92,39.25,1.091,45.58,46.87,44.69,3.189,3.525,225.3,81,4.384,795.9121,4.586,0.1302009,0.149735,0.7954507
"2017-08-09 11:20:00",1490,"CKVY",13.47,72.09,71.83,72.52,70.8,39.39,42.68,37.82,1.058,46.5,47.87,45.08,2.995,3.092,183.6,25.63,5.48,741.011,4.586,0.1302009,0.149735,0.7954507
"2017-08-09 11:25:00",1491,"CKVY",13.47,73.94,73.55,74.68,71.97,36.1,42.51,35.76,1.032,47.26,49.79,45.38,2.267,2.507,177.4,57.93,5.918,765.6674,4.587,0.1302009,0.149735,0.7954507
"2017-08-09 11:30:00",1492,"CKVY",13.47,71.1,72.99,74,71.04,39.32,40.76,35.73,1.022,46.02,48.42,44.6,2.814,2.492,203.5,52.78,5.918,805.6157,4.587,0.137853,0.1560476,0.8111653
"2017-08-09 11:35:00",1493,"CKVY",13.47,70.61,70.44,71.04,70.18,41.17,43.47,29.11,1.052,45.45,47.18,37.27,2.256,2.642,304.5,28.94,5.918,682.4309,4.587,0.137853,0.1560476,0.8111653
"2017-08-09 11:40:00",1494,"CKVY",13.47,70.3,70.41,70.73,70.18,41.45,44.32,40.14,1.048,46.26,47.89,45.14,2.634,2.554,223,30.46,5.48,460.7203,4.586,0.137853,0.1560476,0.8111653
"2017-08-09 11:45:00",1495,"CKVY",13.47,71.22,70.84,71.29,70.24,41.31,45.42,38.57,1.078,46.06,48.3,44.6,2.632,2.583,177.2,26.6,5.699,341.6853,4.587,0.07283615,0.08597651,0.8246558
"2017-08-09 11:50:00",1496,"CKVY",13.47,71.22,71.38,71.9,71.04,41.72,43.23,38.36,1.089,46.23,47.76,45.05,3.272,2.897,187.6,15.86,6.357,385.1987,4.585,0.07283615,0.08597651,0.8246558
"2017-08-09 11:55:00",1497,"CKVY",13.47,70.73,71.16,71.53,70.61,43.3,43.91,39.05,1.111,46.64,48.26,44.7,3.134,3.207,197.5,23.18,4.822,401.3555,4.586,0.07283615,0.08597651,0.8246558
"2017-08-09 12:00:00",1498,"CKVY",13.47,70.36,70.49,70.79,70.24,40.93,44.19,39.8,1.037,46.27,47.64,44.69,3.108,3.129,246.8,14.58,4.603,352.1269,4.586,0.06632576,0.08051968,0.8334848
"2017-08-09 12:05:00",1499,"CKVY",13.47,70.48,70.33,70.67,70.11,40.83,43.53,40.35,1.039,45.85,47.09,45.08,2.52,2.88,198.3,38.6,4.603,275.8336,4.586,0.06632576,0.08051968,0.8334848
"2017-08-09 12:10:00",1500,"CKVY",13.47,70.55,70.59,70.98,70.36,45.35,45.35,38.77,1.156,46.15,48.57,44.32,2.343,2.434,136.3,16.48,4.165,266.4305,4.586,0.06632576,0.08051968,0.8334848
"2017-08-09 12:15:00",1501,"CKVY",13.47,69.99,70.09,70.61,69.74,46.21,51.1,44.05,1.156,48.89,51.24,47.08,2.259,2.331,116.6,13.18,4.165,267.5334,4.586,0.05805894,0.06980318,0.8388835
"2017-08-09 12:20:00",1502,"CKVY",13.47,70.11,70.02,70.24,69.74,42.13,48.36,42.13,1.059,47.38,49.76,46.08,2.279,2.202,100.6,17.58,3.069,267.2122,4.585,0.05805894,0.06980318,0.8388835
"2017-08-09 12:25:00",1503,"CKVY",13.47,70.11,70.32,70.55,69.99,43.3,47.71,41.51,1.088,47.55,49.5,45.91,2.193,2.209,104.4,32.58,2.85,272.4738,4.585,0.05805894,0.06980318,0.8388835
"2017-08-09 12:30:00",1504,"CKVY",13.47,71.35,70.46,71.35,69.99,40.42,47.88,40.18,1.059,47.18,49.6,44.97,1.937,2.062,115.7,16.89,3.507,310.3089,4.584,0.07416595,0.0857176,0.8413711
"2017-08-09 12:35:00",1505,"CKVY",13.47,73.2,72.2,73.2,71.22,41.34,42.34,37.75,1.153,46.49,48.65,44.29,2.067,1.947,121.6,33.65,4.603,478.2893,4.585,0.07416595,0.0857176,0.8413711
"2017-08-09 12:40:00",1506,"CKVY",13.47,74.31,73.8,74.43,73.14,39.18,41.79,36.03,1.135,46.87,49.08,45.35,2.32,2.278,165.8,34.71,4.603,664.3336,4.584,0.07416595,0.0857176,0.8413711
"2017-08-09 12:45:00",1507,"CKVY",13.47,75.85,75.4,75.91,74.31,35.76,41.72,33.33,1.09,47.09,49.97,44.86,2.133,2.301,128.8,71.72,4.165,825.0329,4.584,0.1512552,0.1688844,0.8419323
"2017-08-09 12:50:00",1508,"CKVY",13.47,74.74,75.15,76.03,74.62,38.91,38.91,30.96,1.143,44.93,48.11,42.16,2.317,2.24,83,67.93,7.891,865.8867,4.584,0.1512552,0.1688844,0.8419323
"2017-08-09 12:55:00",1509,"CKVY",13.47,74.37,74.56,75.17,74,34.46,38.77,32.68,1,44.88,48.02,43.29,2.563,2.391,322.9,26.9,6.576,875.5226,4.584,0.1512552,0.1688844,0.8419323
"2017-08-09 13:00:00",1510,"CKVY",13.47,75.17,74.58,75.23,73.75,33.29,38.6,33.16,0.992,45.41,47.41,44.21,3.396,2.822,335.6,53.37,6.357,886.5254,4.584,0.1578739,0.1775393,0.8408412
"2017-08-09 13:05:00",1511,"CKVY",13.46,75.23,75.07,75.66,74.43,33.46,35.97,31.85,0.999,44.68,46.2,43.17,3.647,3.558,294.1,23.7,5.918,888.0538,4.583,0.1578739,0.1775393,0.8408412
"2017-08-09 13:10:00",1512,"CKVY",13.45,75.54,75.16,75.54,74.74,31.92,36.92,31.17,0.963,45.06,47.11,42.46,4.018,3.907,293.1,25.63,8.11,884.5876,4.584,0.1578739,0.1775393,0.8408412
"2017-08-09 13:15:00",1513,"CKVY",13.45,76.52,75.92,76.77,75.23,36.51,36.51,30.96,1.138,44.87,48,43.15,3.635,3.825,38.49,39.98,10.08,884.5621,4.584,0.1607977,0.1852846,0.8344456
"2017-08-09 13:20:00",1514,"CKVY",13.44,76.14,76.93,77.57,76.14,31.23,36.85,29.86,0.961,45.53,48.3,42.7,4.097,3.881,7.537,32.3,8.77,888.7808,4.583,0.1607977,0.1852846,0.8344456
"2017-08-09 13:25:00",1515,"CKVY",13.44,75.52,75.57,76.14,75.03,35,37.6,31.61,1.055,45.25,48.06,43.8,3.986,4.036,31.14,24.05,7.891,903.8652,4.583,0.1607977,0.1852846,0.8344456
"2017-08-09 13:30:00",1516,"CKVY",13.43,75.94,76.2,76.87,75.46,34.69,35.75,31.09,1.061,45.37,47.12,43.53,4.531,4.444,31.25,25.65,10.52,911.9435,4.582,0.1618822,0.1878505,0.823872
"2017-08-09 13:35:00",1517,"CKVY",13.42,77.11,76.99,78.09,75.88,31.09,36.3,30.89,0.988,45.76,48.6,44.26,3.783,4.243,305.9,82.8,6.357,894.3895,4.582,0.1618822,0.1878505,0.823872
"2017-08-09 13:40:00",1518,"CKVY",13.42,76.86,76.99,77.6,76.36,32.87,36.09,30.75,1.036,46.14,48.18,43.97,4.293,3.756,28.88,31.41,12.71,909.239,4.581,0.1618822,0.1878505,0.823872
"2017-08-09 13:45:00",1519,"CKVY",13.42,73.96,74.86,76.86,73.84,36.71,37.05,32.53,1.05,45.4,46.73,44.26,5.05,4.672,12.37,14.65,10.52,812.0904,4.581,0.1394604,0.1642646,0.8103575
"2017-08-09 13:50:00",1520,"CKVY",13.41,74.64,74.4,74.88,73.9,36.16,39.1,34.58,1.059,46.12,48.13,44.47,5.409,5.188,4.183,21.94,7.453,624.6162,4.58,0.1394604,0.1642646,0.8103575
"2017-08-09 13:55:00",1521,"CKVY",13.41,73.78,74.21,74.64,73.78,37.73,38.21,35.06,1.073,46.23,47.17,44.97,5.319,5.581,341.2,25.22,8.77,397.7785,4.58,0.1394604,0.1642646,0.8103575
"2017-08-09 14:00:00",1522,"CKVY",13.4,76.18,74.59,76.18,73.65,32.6,38.56,32.46,1.005,45.55,47.18,44.27,3.875,4.563,345.7,20.7,5.699,325.064,4.58,0.09487519,0.1186604,0.7940103
"2017-08-09 14:05:00",1523,"CKVY",13.4,74.88,75.73,76.86,74.58,33.42,35.34,31.71,0.986,45.01,47.21,44.06,3.869,3.909,5.944,46.7,8.11,489.8496,4.579,0.09487519,0.1186604,0.7940103
"2017-08-09 14:10:00",1524,"CKVY",13.41,74.51,75.1,75.62,74.51,33.93,37.53,32.7,0.989,45.07,47.39,43.87,3.359,3.499,1.824,21.5,7.672,532.2362,4.579,0.09487519,0.1186604,0.7940103
"2017-08-09 14:15:00",1525,"CKVY",13.41,74.21,74.13,74.58,73.84,36.16,37.84,33.62,1.043,45.15,46.68,44.06,4.611,4.02,357.1,16.35,10.96,491.4259,4.579,0.08441054,0.1039494,0.7760562
"2017-08-09 14:20:00",1526,"CKVY",13.41,74.14,74.19,74.39,73.96,37.8,37.94,34.14,1.089,45.3,46.82,44.05,4.945,4.699,9.56,13.75,7.234,324.3391,4.578,0.08441054,0.1039494,0.7760562
"2017-08-09 14:25:00",1527,"CKVY",13.41,76.49,74.95,76.55,73.9,33.15,38.42,32.12,1.032,45.48,47.4,43.73,4.869,5.086,61.35,37.33,8.99,340.9664,4.577,0.08441054,0.1039494,0.7760562
"2017-08-09 14:30:00",1528,"CKVY",13.41,77.1,76.77,77.1,76.36,30.89,34.65,29.86,0.981,44.3,46.74,43.03,3.511,4.216,116.5,26.3,5.48,535.0335,4.577,0.118163,0.1428517,0.7540898
"2017-08-09 14:35:00",1529,"CKVY",13.4,76.24,76.77,77.29,76.18,32.32,35.61,30.13,0.998,45.3,47.09,43.34,3.854,3.554,337,38.71,12.49,626.5005,4.578,0.118163,0.1428517,0.7540898
"2017-08-09 14:40:00",1530,"CKVY",13.41,76.18,76.42,76.8,76.12,35.54,39.65,32.19,1.095,46.96,50.18,44.48,5.196,4.269,312.1,16.16,17.1,630.4655,4.577,0.118163,0.1428517,0.7540898
"2017-08-09 14:45:00",1531,"CKVY",13.41,75.75,76.35,76.98,75.62,36.43,38.21,32.32,1.107,47.1,49.24,44.37,7.174,6.029,306.9,13.4,14.25,494.3611,4.577,0.09796755,0.1212896,0.727504
"2017-08-09 14:50:00",1532,"CKVY",13.41,74.64,75.15,75.81,74.58,37.05,39.51,33.52,1.085,47,48.49,44.71,8.18,7.801,299.6,13.29,12.71,450.8151,4.577,0.09796755,0.1212896,0.727504
"2017-08-09 14:55:00",1533,"CKVY",13.4,75.93,75.18,75.99,74.58,36.23,40.68,33.76,1.107,47.73,49.76,45.35,7.915,8.33,289.9,13.1,11.62,455.0109,4.577,0.09796755,0.1212896,0.727504
"2017-08-09 15:00:00",1534,"CKVY",13.4,75.32,76.53,77.53,75.25,36.19,39.03,29.93,1.084,47.34,49.55,43.08,7.332,7.406,227.2,47.82,14.91,519.9633,4.577,0.1196691,0.1530764,0.6989713
"2017-08-09 15:05:00",1535,"CKVY",13.4,70.38,72.77,75.19,70.32,52.39,52.39,36.3,1.328,49.83,52.16,46.67,7.908,7.602,147.1,20.81,16.88,569.3696,4.576,0.1196691,0.1530764,0.6989713
"2017-08-09 15:10:00",1536,"CKVY",13.4,71.06,70.55,71.18,70.14,49.1,54.78,48.55,1.274,51.63,53.32,50.65,9.57,8.56,149.8,11.16,17.54,558.9382,4.575,0.1196691,0.1530764,0.6989713
"2017-08-09 15:15:00",1537,"CKVY",13.4,70.75,71.16,71.43,70.69,50.23,53.24,45.68,1.29,51.36,53.27,49.31,11.2,10.76,150.8,9.34,17.97,518.2928,4.575,0.1008001,0.1294735,0.6647477
"2017-08-09 15:20:00",1538,"CKVY",13.41,70.82,70.84,71.31,70.51,51.22,52.05,48.07,1.318,51.39,52.65,50.12,11.1,11.25,149.3,8.84,14.25,505.8953,4.575,0.1008001,0.1294735,0.6647477
"2017-08-09 15:25:00",1539,"CKVY",13.41,71.37,71.46,71.8,70.75,49.38,53.11,46.98,1.295,51.67,53.45,50.37,9.72,10.51,141.8,12.16,12.06,537.0841,4.574,0.1008001,0.1294735,0.6647477
"2017-08-09 15:30:00",1540,"CKVY",13.41,74.14,72.8,74.21,71.19,39.99,54.03,38.69,1.152,51,54.03,47.38,8.4,8.86,157.5,21.44,11.18,589.9338,4.575,0.1193308,0.1513792,0.6320599
"2017-08-09 15:35:00",1541,"CKVY",13.41,74.95,74.85,75.32,74.08,40.23,43.14,37.19,1.19,49.29,50.57,47.36,7.031,7.516,167.8,16.09,10.08,681.7488,4.575,0.1193308,0.1513792,0.6320599
"2017-08-09 15:40:00",1542,"CKVY",13.41,73.16,74.21,75.13,73.16,43.07,45.88,38.93,1.2,49.5,51.79,47.84,7.266,7.14,156.5,12.71,13.15,721.667,4.574,0.1193308,0.1513792,0.6320599
"2017-08-09 15:45:00",1543,"CKVY",13.41,72.3,72.68,73.22,72.23,44.31,49.24,43.07,1.199,51.02,52.33,49.39,6.887,7.086,150.5,11.02,11.4,615.5246,4.574,0.106314,0.1344247,0.59927
"2017-08-09 15:50:00",1544,"CKVY",13.42,72.3,72.1,72.3,71.93,43.01,47.59,43.01,1.164,50.01,51.17,48.59,7.418,7.31,167.4,9.52,11.84,442.3137,4.574,0.106314,0.1344247,0.59927
"2017-08-09 15:55:00",1545,"CKVY",13.42,72.3,72.18,72.42,71.99,44.58,48.55,41.5,1.206,49.85,51.75,47.7,6.516,6.981,169.3,10.97,9.43,311.632,4.574,0.106314,0.1344247,0.59927
"2017-08-09 16:00:00",1546,"CKVY",13.42,72.17,71.97,72.3,71.74,42.66,45.33,42.01,1.15,48.81,49.78,47.64,6.524,6.601,163.4,9.46,8.11,279.8621,4.575,0.06949782,0.09336831,0.5631892
"2017-08-09 16:05:00",1547,"CKVY",13.42,72.73,72.38,72.79,72.11,41.57,45.68,39.86,1.141,48.63,50.27,46.68,5.633,6.087,168.4,10.33,6.795,288.2463,4.574,0.06949782,0.09336831,0.5631892
"2017-08-09 16:10:00",1548,"CKVY",13.42,73.71,73.75,74.27,72.73,38.97,44.72,38.35,1.106,48.26,50.49,47.09,5.004,5.296,149,24.26,5.699,361.9057,4.573,0.06949782,0.09336831,0.5631892
"2017-08-09 16:15:00",1549,"CKVY",13.42,73.28,74.09,74.51,73.28,41.67,43.49,37.15,1.166,48.1,50.45,46.16,4.475,4.598,142.1,16.3,8.55,487.0279,4.575,0.09596389,0.1188983,0.5260631
"2017-08-09 16:20:00",1550,"CKVY",13.42,74.76,73.74,74.76,73.22,41.23,43.9,38.9,1.212,48.65,50.26,46.99,4.69,4.613,169.2,11.89,8.77,532.0826,4.574,0.09596389,0.1188983,0.5260631
"2017-08-09 16:25:00",1551,"CKVY",13.41,74.45,74.55,75.01,74.21,37.25,41.77,36.5,1.084,47.95,49.7,46.27,4.79,4.731,213.1,18.99,7.453,549.6586,4.574,0.09596389,0.1188983,0.5260631
"2017-08-09 16:30:00",1552,"CKVY",13.42,75.38,74.98,75.62,74.39,37.05,39.72,35.82,1.112,47.26,49.07,45.96,4.767,4.704,256.7,27.4,14.25,545.326,4.574,0.1060473,0.1284992,0.4863512
"2017-08-09 16:35:00",1553,"CKVY",13.41,75.19,75.68,76.43,74.95,37.9,41.02,34.31,1.13,47.63,49.8,46.07,5.443,4.968,288.5,21.06,12.49,607.8593,4.574,0.1060473,0.1284992,0.4863512
"2017-08-09 16:40:00",1554,"CKVY",13.4,75.25,75.26,75.87,74.88,32.77,38.08,32.53,0.979,45.27,47.99,43.65,7.271,6.334,317.3,13.69,15.56,611.2538,4.574,0.1060473,0.1284992,0.4863512
"2017-08-09 16:45:00",1555,"CKVY",13.4,75.62,74.92,75.75,74.14,31.71,36.43,31.09,0.959,44.24,46.22,42.98,8.72,8.24,319,16.58,14.91,572.1461,4.574,0.1064335,0.1357876,0.4467314
"2017-08-09 16:50:00",1556,"CKVY",13.4,73.96,74.63,75.62,73.84,40.06,40.54,31.23,1.146,46.36,48.71,43.04,8.85,8.9,308.5,15.81,14.25,518.449,4.574,0.1064335,0.1357876,0.4467314
"2017-08-09 16:55:00",1557,"CKVY",13.4,74.45,73.93,74.58,73.47,33.9,41.57,33.56,0.986,46.65,48.91,43.95,8.28,8.55,311.8,13.21,12.06,482.3567,4.573,0.1064335,0.1357876,0.4467314
"2017-08-09 17:00:00",1558,"CKVY",13.4,73.53,74.03,74.39,73.41,32.46,36.91,30.44,0.916,43.09,46.14,41.14,8.21,8.18,317.7,12.16,13.37,450.9154,4.573,0.0922032,0.125685,0.4041555
"2017-08-09 17:05:00",1559,"CKVY",13.4,74.14,73.75,74.57,73.16,31.5,36.64,31.16,0.907,43.63,45.22,41.87,7.887,7.944,330,28.31,13.37,421.6894,4.573,0.0922032,0.125685,0.4041555
"2017-08-09 17:10:00",1560,"CKVY",13.4,73.34,73.37,74.14,72.79,30.37,32.73,28.97,0.851,40.65,42.82,38.91,8.52,8.32,357.7,14.3,15.78,406.296,4.573,0.0922032,0.125685,0.4041555
"2017-08-09 17:15:00",1561,"CKVY",13.4,74.14,73.42,74.21,73.04,31.16,32.73,29.52,0.897,40.92,42.95,39.62,8.21,8.5,358.3,13.44,13.15,399.1654,4.573,0.08776941,0.1216221,0.3629131
"2017-08-09 17:20:00",1562,"CKVY",13.4,73.47,73.63,74.21,73.28,31.23,31.3,28.01,0.879,39.84,41.75,38.37,8.3,8.31,353.4,18.67,11.62,399.7346,4.573,0.08776941,0.1216221,0.3629131
"2017-08-09 17:25:00",1563,"CKVY",13.4,73.96,73.71,74.02,73.41,30.34,31.84,28.18,0.868,40.09,42.1,38.72,7.323,7.746,346.9,16.05,10.52,383.9489,4.573,0.08776941,0.1216221,0.3629131
"2017-08-09 17:30:00",1564,"CKVY",13.41,72.85,73.47,74.02,72.85,31.16,31.43,28.63,0.859,40.39,41.76,38.98,7.298,7.128,1.484,13.34,12.49,365.025,4.573,0.0783022,0.1109269,0.31924
"2017-08-09 17:35:00",1565,"CKVY",13.41,73.1,73,73.28,72.73,33.56,34.1,31.3,0.933,41.84,43.26,40.68,7.059,7.222,8.64,17.46,10.3,344.2727,4.573,0.0783022,0.1109269,0.31924
"2017-08-09 17:40:00",1566,"CKVY",13.41,72.85,73.1,73.28,72.73,32.7,34.31,30.71,0.902,41.71,43.45,40.52,6.882,6.943,11.64,14.14,8.99,328.945,4.573,0.0783022,0.1109269,0.31924
"2017-08-09 17:45:00",1567,"CKVY",13.41,73.28,73.25,73.59,72.79,29.65,34.21,29.04,0.829,41.15,43.53,39.08,6.292,6.551,14.93,14.28,9.21,322.8972,4.573,0.06898644,0.0975671,0.2733542
"2017-08-09 17:50:00",1568,"CKVY",13.41,72.36,72.92,73.47,72.3,31.09,32.15,28.73,0.843,40.24,41.29,38.95,5.914,6.012,359.8,17.13,8.77,298.9839,4.573,0.06898644,0.0975671,0.2733542
"2017-08-09 17:55:00",1569,"CKVY",13.41,73.41,72.89,73.47,72.3,28.42,31.57,28.28,0.798,39.61,40.62,38.57,5.447,5.742,0.975,13.38,7.234,267.4679,4.572,0.06898644,0.0975671,0.2733542
"2017-08-09 18:00:00",1570,"CKVY",13.4,73.59,73.54,73.65,73.28,29.86,29.86,26.78,0.844,38.78,40.17,37.28,4.79,5.21,350.5,12.86,5.918,252.2033,4.573,0.05234819,0.07680715,0.2292843
"2017-08-09 18:05:00",1571,"CKVY",13.41,73.65,73.55,73.77,73.28,26.71,31.09,26.16,0.756,39.52,41.26,36.84,4.37,4.627,0.608,15.59,6.795,256.9493,4.573,0.05234819,0.07680715,0.2292843
"2017-08-09 18:10:00",1572,"CKVY",13.41,73.1,73.51,73.9,73.1,29.79,31.16,26.3,0.828,38.76,41,37.06,3.889,4.097,0.051,20.49,5.699,264.311,4.572,0.05234819,0.07680715,0.2292843
"2017-08-09 18:15:00",1573,"CKVY",13.42,72.36,72.59,73.1,72.23,31.98,32.15,28.01,0.867,39.19,40.95,37.95,3.724,3.814,18.76,11.34,5.261,218.6657,4.573,0.03779082,0.05650821,0.1847817
"2017-08-09 18:20:00",1574,"CKVY",13.42,71.68,71.96,72.36,71.62,32.94,33.11,29.52,0.873,40.21,41.36,38.43,3.443,3.571,17.05,14.44,5.261,163.4762,4.572,0.03779082,0.05650821,0.1847817
"2017-08-09 18:25:00",1575,"CKVY",13.18,71.43,71.39,71.74,71.19,33.8,34.31,32.46,0.888,40.87,41.82,40.34,3.216,3.333,359.9,14.2,3.946,103.8282,4.573,0.03779082,0.05650821,0.1847817
"2017-08-09 18:30:00",1576,"CKVY",13.08,70.94,71.18,71.43,70.88,34.1,34.93,32.32,0.881,41.09,41.96,40.12,3.08,3.1,353.9,15.13,5.261,73.01014,4.573,0.0247726,0.03869935,0.1407607
"2017-08-09 18:35:00",1577,"CKVY",13.03,68.47,69.87,71.06,68.41,46.6,46.6,34.1,1.107,45.25,47.26,41.29,3.612,3.251,46.09,30.3,9.43,53.70082,4.573,0.0247726,0.03869935,0.1407607
"2017-08-09 18:40:00",1578,"CKVY",13,66.38,67.29,68.41,66.32,52.94,52.94,46.57,1.17,47.97,48.83,47.12,4.382,4.037,90.8,15.38,8.55,43.62144,4.572,0.0247726,0.03869935,0.1407607
"2017-08-09 18:45:00",1579,"CKVY",12.99,67,66.04,67.06,65.33,49.51,55.47,47.59,1.118,48.07,49.53,46.25,5.683,4.908,104.5,15.31,16,35.77085,4.572,0.02029114,0.03259815,0.09799769
"2017-08-09 18:50:00",1580,"CKVY",12.97,65.95,66.3,67,65.89,51.29,51.7,49.58,1.117,47.44,48.22,46.97,6.242,6.109,95.6,12.22,11.18,30.53473,4.571,0.02029114,0.03259815,0.09799769
"2017-08-09 18:55:00",1581,"CKVY",12.98,66.5,66.07,66.69,65.64,47.87,51.91,47.53,1.062,46.82,47.76,45.96,6.836,6.545,83.6,14.62,10.96,28.49119,4.572,0.02029114,0.03259815,0.09799769
"2017-08-09 19:00:00",1582,"CKVY",12.97,66.26,66.39,66.75,66.13,49.58,49.85,47.77,1.091,46.73,47.14,46.17,5.41,6.357,45.94,20.58,5.48,28.72432,4.571,0.02265773,0.03926195,0.06045125
"2017-08-09 19:05:00",1583,"CKVY",12.95,66.07,66.19,66.44,65.95,49.61,50.61,48.52,1.085,46.73,47.31,46.19,3.812,4.594,52.96,33.14,4.384,27.3475,4.571,0.02265773,0.03926195,0.06045125
"2017-08-09 19:10:00",1584,"CKVY",12.95,66.07,66.08,66.26,65.95,49.44,51.29,48.14,1.081,46.78,47.7,45.87,1.597,2.635,304.5,69.75,2.411,23.49179,4.571,0.02265773,0.03926195,0.06045125
"2017-08-09 19:15:00",1585,"CKVY",12.94,65.82,66.07,66.26,65.82,52.32,52.63,48.62,1.134,46.97,48.24,46.17,1.045,1.255,306.6,33.55,2.411,18.50515,4.572,0.008171349,0.01612493,0.03002583
"2017-08-09 19:20:00",1586,"CKVY",12.94,63.12,64.12,65.89,62.99,60.06,60.81,52.25,1.184,49.01,49.63,47.68,1.389,1.169,253.3,16.98,4.165,13.58998,4.572,0.008171349,0.01612493,0.03002583
"2017-08-09 19:25:00",1587,"CKVY",12.93,64.73,64.07,64.91,62.99,54.38,60.57,53.76,1.135,48.14,49.36,47.56,2.256,1.864,223.2,18,4.822,9.827866,4.572,0.008171349,0.01612493,0.03002583
"2017-08-09 19:30:00",1588,"CKVY",12.93,63.51,64.17,64.85,63.45,59.73,60.21,54.35,1.194,48.96,49.56,47.9,2.652,2.466,269,22.47,2.85,6.518265,4.571,0.004614669,0.009015635,0.01293658
"2017-08-09 19:35:00",1589,"CKVY",12.93,63.21,63.32,63.57,63.14,59.87,61.45,59.73,1.184,49.44,49.88,49.01,2.367,2.539,298.8,5.012,2.85,3.72433,4.572,0.004614669,0.009015635,0.01293658
"2017-08-09 19:40:00",1590,"CKVY",12.92,64.13,63.72,64.26,63.27,53.13,59.87,53.13,1.086,48.15,49.18,46.75,1.701,2.063,294,1.492,1.973,1.648728,4.572,0.004614669,0.009015635,0.01293658
"2017-08-09 19:45:00",1591,"CKVY",12.92,64.94,64.63,65,64.13,54.08,55.63,51.79,1.137,47.13,48.72,46.24,0.996,1.332,294.8,0.02,0,0.6900178,4.572,-0.002562886,-0.002793974,0.004172826
"2017-08-09 19:50:00",1592,"CKVY",12.92,64.26,64.92,65.31,64.26,59.8,59.87,52.2,1.228,48.51,50.29,46.91,0.68,0.718,242.7,35.05,2.85,0.3346501,4.574,-0.002562886,-0.002793974,0.004172826
"2017-08-09 19:55:00",1593,"CKVY",12.92,62.35,63.2,64.32,62.35,63.98,65.15,59.33,1.228,50.61,51.39,49.65,0.652,0.667,223.8,40.37,2.85,0.2070257,4.573,-0.002562886,-0.002793974,0.004172826
"2017-08-09 20:00:00",1594,"CKVY",12.92,61.61,61.83,62.41,61.48,67.31,69.81,63.74,1.258,51.1,51.79,49.92,1.496,1.087,27.14,4.344,3.507,0.1354714,4.573,-0.006482407,-0.009372393,0.000245575
"2017-08-09 20:05:00",1595,"CKVY",12.91,62.1,61.81,62.16,61.48,67.48,68.64,65.42,1.284,50.81,51.47,50.19,1.329,1.522,35.95,29.98,1.973,0.07854368,4.574,-0.006482407,-0.009372393,0.000245575
"2017-08-09 20:10:00",1596,"CKVY",12.91,62.04,62.41,62.65,62.04,65.76,67.55,64.67,1.249,50.92,51.35,50.37,1.595,1.326,67.89,54.26,2.85,0.02232591,4.573,-0.006482407,-0.009372393,0.000245575
"2017-08-09 20:15:00",1597,"CKVY",12.91,60.43,61.4,62.22,60.37,73.99,73.99,65.8,1.327,51.29,52.13,50.57,1.634,1.599,97.3,7.889,3.288,1.894922E-006,4.573,-0.004659492,-0.006214871,2.5E-007
"2017-08-09 20:20:00",1598,"CKVY",12.9,59.57,59.61,60.5,59.26,72.27,78.23,72.27,1.257,52.06,52.89,50.56,2.135,1.846,232.8,51.15,3.507,0,4.574,-0.004659492,-0.006214871,2.5E-007
"2017-08-09 20:25:00",1599,"CKVY",12.89,59.64,60.06,60.56,59.57,75.63,75.63,68.09,1.319,51.23,52.12,49.49,2.32,2.243,193.3,23.61,3.069,0,4.574,-0.004659492,-0.006214871,2.5E-007
"2017-08-09 20:30:00",1600,"CKVY",12.91,60.71,60.06,60.83,59.52,73.56,76.39,72.39,1.332,52.08,52.47,51.59,2.744,2.472,193.7,12.11,5.261,0,4.575,-0.00359598,-0.004474159,2.5E-007
"2017-08-09 20:35:00",1601,"CKVY",12.91,59.54,60.01,60.77,59.17,74.69,77.09,73.42,1.298,52.15,52.62,51.48,4.156,3.37,194.1,22.05,8.99,0,4.576,-0.00359598,-0.004474159,2.5E-007
"2017-08-09 20:40:00",1602,"CKVY",12.9,64.17,60.58,64.17,59.42,39.78,75.86,39.78,0.814,48.58,52.1,39.14,4.987,4.71,186.4,27.3,7.234,0,4.576,-0.00359598,-0.004474159,2.5E-007
"2017-08-09 20:45:00",1603,"CKVY",12.9,65.53,65.38,66.08,64.17,42.83,49.44,39.33,0.919,42.15,45.85,39.31,4.877,5.015,159.2,27.92,6.795,0,4.575,0.002509777,0.004344779,2.5E-007
"2017-08-09 20:50:00",1604,"CKVY",12.9,62.87,64.31,65.59,62.87,57.7,57.7,42.86,1.128,45.45,48.01,42.38,3.756,4.319,288.5,76.65,7.672,0,4.575,0.002509777,0.004344779,2.5E-007
"2017-08-09 20:55:00",1605,"CKVY",12.9,63.06,62.67,63.06,62.38,55.06,60.37,54.69,1.084,47.86,48.63,46.32,4.057,3.764,335,15.99,10.3,0,4.575,0.002509777,0.004344779,2.5E-007
"2017-08-09 21:00:00",1606,"CKVY",12.89,63.61,63.65,63.92,63.06,54.55,55.51,51.05,1.095,46.68,47.31,45.12,4.159,4.119,1.414,8.19,6.357,0,4.576,0.00305392,0.00524855,2.5E-007
"2017-08-09 21:05:00",1607,"CKVY",12.89,63.37,63.13,63.61,62.57,56.81,57.29,54.55,1.13,47.28,47.87,46.82,4.891,4.487,2.941,12.87,13.15,0,4.576,0.00305392,0.00524855,2.5E-007
"2017-08-09 21:10:00",1608,"CKVY",12.88,63.43,63.3,63.49,63.12,55.34,57.63,54.07,1.103,47.5,48.08,46.45,4.974,5.123,14.21,14.09,9.86,0,4.576,0.00305392,0.00524855,2.5E-007
"2017-08-09 21:15:00",1609,"CKVY",12.88,63.24,63.21,63.49,63,49.68,55.85,49.68,0.984,46.49,47.28,44.08,4.702,4.725,12.31,23.24,10.3,0,4.576,0.004181182,0.00663572,2.5E-007
"2017-08-09 21:20:00",1610,"CKVY",12.88,63.31,63.44,63.61,63.12,48.86,49.68,47.63,0.97,43.64,44.22,43.17,6.237,5.609,4.093,15.69,18.19,0,4.576,0.004181182,0.00663572,2.5E-007
"2017-08-09 21:25:00",1611,"CKVY",12.88,62.01,62.82,63.37,61.89,57.57,57.57,48.38,1.092,45.14,46.98,43.45,6.187,6.211,328.5,15.56,11.62,0,4.576,0.004181182,0.00663572,2.5E-007
"2017-08-09 21:30:00",1612,"CKVY",12.88,60.9,61.62,62.01,60.84,62.09,62.09,57.29,1.132,47.09,47.89,46.43,6.552,6.477,297.8,17.01,6.357,0,4.576,0.006942527,0.01003622,2.5E-007
"2017-08-09 21:35:00",1613,"CKVY",12.88,61.09,60.46,61.15,60.16,56.54,63.53,56.54,1.038,47.17,48.18,45.56,4.914,5.595,317.7,18.16,11.62,0,4.576,0.006942527,0.01003622,2.5E-007
"2017-08-09 21:40:00",1614,"CKVY",12.88,62.07,62.14,62.57,61.15,54.1,56.43,51.95,1.029,45.14,45.69,44.49,5.067,4.91,336.4,19.39,10.3,0,4.577,0.006942527,0.01003622,2.5E-007
"2017-08-09 21:45:00",1615,"CKVY",12.87,61.46,61.69,62.14,61.4,54.14,55.3,53.66,1.007,45.08,45.53,44.58,5.413,5.219,319.9,15.74,8.77,0,4.577,0.004611531,0.007054262,2.5E-007
"2017-08-09 21:50:00",1616,"CKVY",12.87,60.97,61.55,61.89,60.97,56.33,56.33,52.91,1.03,44.93,45.43,44.22,5.635,5.719,313,16.54,10.3,0,4.577,0.004611531,0.007054262,2.5E-007
"2017-08-09 21:55:00",1617,"CKVY",12.87,61.59,61.1,61.65,60.78,54.28,56.61,53.66,1.014,44.98,45.42,44.51,5.624,5.606,321.4,19.01,11.18,0,4.577,0.004611531,0.007054262,2.5E-007
"2017-08-09 22:00:00",1618,"CKVY",12.87,61.47,61.66,62.02,61.4,54.38,54.96,53.04,1.012,44.93,45.46,44.59,6.26,6.017,314.9,14.98,11.18,0,4.577,0.005880221,0.008644716,2.5E-007
"2017-08-09 22:05:00",1619,"CKVY",12.87,61.22,61.29,61.59,60.97,56.27,56.54,54.01,1.038,45.04,45.68,44.44,7.055,6.574,302.4,11.11,12.49,0,4.578,0.005880221,0.008644716,2.5E-007
"2017-08-09 22:10:00",1620,"CKVY",12.87,61.23,60.86,61.29,60.55,55.38,57.54,54.83,1.022,45.28,45.9,44.79,7.39,7.154,305.4,11.79,12.28,0,4.578,0.005880221,0.008644716,2.5E-007
"2017-08-09 22:15:00",1621,"CKVY",12.87,60.8,60.85,61.29,60.43,56.31,58.26,55.31,1.023,45.36,46,44.97,7.748,7.438,306.5,13.03,13.15,0,4.579,0.007290469,0.01016831,2.5E-007
"2017-08-09 22:20:00",1622,"CKVY",12.87,60.74,60.94,61.29,60.67,56.41,56.82,54.52,1.023,45.1,45.5,44.52,7.937,7.871,315,11.31,14.47,0,4.577,0.007290469,0.01016831,2.5E-007
"2017-08-09 22:25:00",1623,"CKVY",12.87,60.8,60.79,60.99,60.62,56.28,56.72,55.38,1.023,45.14,45.43,44.66,8.25,8.18,322.1,11.61,12.93,0,4.578,0.007290469,0.01016831,2.5E-007
"2017-08-09 22:30:00",1624,"CKVY",12.87,60.8,60.78,60.93,60.56,55.32,56.41,54.94,1.005,44.83,45.23,44.42,8.25,8.2,329.4,11.32,13.59,0,4.578,0.008536296,0.01152846,2.5E-007
"2017-08-09 22:35:00",1625,"CKVY",12.86,60.87,60.95,61.17,60.68,55.52,55.76,54.49,1.011,44.72,44.97,44.48,8.59,8.45,330,12.84,15.34,0,4.578,0.008536296,0.01152846,2.5E-007
"2017-08-09 22:40:00",1626,"CKVY",12.86,60.5,60.49,60.93,60.19,56.07,57.37,55.39,1.008,44.93,45.39,44.49,8.56,8.44,321.2,13.37,13.81,0,4.578,0.008536296,0.01152846,2.5E-007
"2017-08-09 22:45:00",1627,"CKVY",12.85,60.56,60.48,60.69,60.25,55.53,57.07,54.91,1.001,44.62,45.19,44.28,8.8,8.83,330.5,11.85,13.81,0,4.579,0.009071198,0.01209222,2.5E-007
"2017-08-09 22:50:00",1628,"CKVY",12.86,60.75,60.54,60.81,60.32,54.02,56.21,53.26,0.98,44.27,44.86,43.6,8.64,8.65,324.1,13.41,17.32,0,4.579,0.009071198,0.01209222,2.5E-007
"2017-08-09 22:55:00",1629,"CKVY",12.86,60.44,60.46,60.81,60.2,55.05,56.56,53.81,0.988,44.33,44.93,43.9,8.95,8.86,322.9,10.26,12.93,0,4.578,0.009071198,0.01209222,2.5E-007
"2017-08-09 23:00:00",1630,"CKVY",12.86,60.13,60.31,60.5,60.07,56.56,56.56,55.12,1.004,44.47,44.72,44.17,8.43,8.62,323.2,11.3,11.84,0,4.578,0.009295629,0.01233761,2.5E-007
"2017-08-09 23:05:00",1631,"CKVY",12.85,60.13,60.06,60.2,59.95,55.94,57.1,55.8,0.993,44.59,44.87,44.2,8.19,8.28,320.2,12.24,13.37,0,4.578,0.009295629,0.01233761,2.5E-007
"2017-08-09 23:10:00",1632,"CKVY",12.85,60.01,60.07,60.26,59.82,55.66,57.14,55.18,0.983,44.37,44.87,43.95,8.02,8.11,323.6,11.46,13.81,0,4.579,0.009295629,0.01233761,2.5E-007
"2017-08-09 23:15:00",1633,"CKVY",12.85,59.7,59.73,60.13,59.21,58.06,60.12,55.32,1.015,44.68,45.79,43.74,8.19,8.06,301.3,13.4,15.78,0,4.579,0.008201815,0.01104658,2.5E-007
"2017-08-09 23:20:00",1634,"CKVY",12.84,59.46,59.63,59.95,59.33,57.86,58.75,55.8,1.002,44.53,45.18,43.9,7.582,8.12,321,15.21,12.49,0,4.579,0.008201815,0.01104658,2.5E-007
"2017-08-09 23:25:00",1635,"CKVY",12.84,59.02,59.3,59.58,58.9,59.98,60.74,57.38,1.023,44.81,45.57,44.3,6.684,7.216,321.2,12.58,8.55,0,4.579,0.008201815,0.01104658,2.5E-007
"2017-08-09 23:30:00",1636,"CKVY",12.84,58.96,58.91,59.08,58.71,57.45,61.29,57.41,0.978,45.04,45.73,43.97,5.611,6.201,330.5,11.51,8.33,0,4.579,0.006475244,0.009003976,2.5E-007
"2017-08-09 23:35:00",1637,"CKVY",12.84,59.08,59.3,59.58,58.96,59.02,59.3,56.14,1.009,44.36,45.11,43.65,4.777,5.018,342.8,18.94,7.672,0,4.579,0.006475244,0.009003976,2.5E-007
"2017-08-09 23:40:00",1638,"CKVY",12.83,59.21,58.85,59.27,58.53,58.03,62.11,56.76,0.996,44.79,45.8,43.61,4.083,4.36,348.7,22.84,5.261,0,4.579,0.006475244,0.009003976,2.5E-007
"2017-08-09 23:45:00",1639,"CKVY",12.83,58.1,58.78,59.33,57.97,60.12,64.16,57.58,0.992,45.17,46.36,44.25,3.485,3.7,74.32,30.23,6.138,0,4.579,0.002302546,0.003995426,2.5E-007
"2017-08-09 23:50:00",1640,"CKVY",12.83,58.65,58.28,58.65,57.79,59.3,63.75,58.68,0.998,44.77,45.94,43.95,3.432,3.571,97,23.42,7.453,0,4.579,0.002302546,0.003995426,2.5E-007
"2017-08-09 23:55:00",1641,"CKVY",12.83,58.22,58.34,58.65,58.1,60.6,61.46,59.3,1.004,44.82,45.28,44.44,3.227,3.333,87.9,19.22,6.357,0,4.579,0.002302546,0.003995426,2.5E-007
"2017-08-10 00:00:00",1642,"CKVY",12.82,56.99,57.95,58.47,56.99,69.24,69.24,60.26,1.098,45.6,47.08,44.57,3.663,3.588,117,39.86,7.672,0,4.579,0.0003056565,0.001301075,2.5E-007
"2017-08-10 00:05:00",1643,"CKVY",12.83,55.51,56.11,56.99,55.51,72.73,73.69,69.1,1.093,47.13,47.51,46.8,4.044,3.686,158.7,10.35,7.234,0,4.579,0.0003056565,0.001301075,2.5E-007
"2017-08-10 00:10:00",1644,"CKVY",12.82,56.12,55.7,56.12,55.44,71.19,73.9,70.03,1.094,46.82,47.5,46.34,5.204,4.601,161.7,7.727,8.77,0,4.579,0.0003056565,0.001301075,2.5E-007
"2017-08-10 00:15:00",1645,"CKVY",12.82,55.32,55.83,56.12,55.26,75.2,75.27,71.09,1.122,47.02,47.78,46.64,5.912,5.451,154.2,7.236,10.08,0,4.58,0.0002149123,0.0009850934,2.5E-007
"2017-08-10 00:20:00",1646,"CKVY",12.82,54.52,54.88,55.32,54.52,79.86,79.93,75.13,1.158,48.23,48.57,47.53,6.745,6.396,168,7.385,9.86,0,4.58,0.0002149123,0.0009850934,2.5E-007
"2017-08-10 00:25:00",1647,"CKVY",12.81,54.52,54.49,54.64,54.33,81.6,81.6,79.86,1.182,48.76,49.02,48.45,7.111,6.945,175.6,8.38,12.71,0,4.58,0.0002149123,0.0009850934,2.5E-007
"2017-08-10 00:30:00",1648,"CKVY",12.81,54.09,54.28,54.52,54.09,83.6,83.6,81.6,1.192,49.21,49.42,48.92,7.646,7.38,177.7,9.52,11.84,0,4.579,0.0005034718,0.001156656,2.5E-007
"2017-08-10 00:35:00",1649,"CKVY",12.8,54.33,54.25,54.4,54.15,82.7,83.8,82.7,1.191,49.33,49.55,49.13,7.331,7.605,179.5,12.61,12.06,0,4.58,0.0005034718,0.001156656,2.5E-007
"2017-08-10 00:40:00",1650,"CKVY",12.81,54.21,54.33,54.52,54.21,82.6,82.7,82.1,1.184,49.11,49.24,48.96,6.46,6.89,204,13.29,8.55,0,4.58,0.0005034718,0.001156656,2.5E-007
"2017-08-10 00:45:00",1651,"CKVY",12.81,54.27,54.25,54.4,54.15,82.4,82.8,82.2,1.183,49.06,49.2,48.88,5.368,5.999,200.5,13.57,7.891,0,4.579,-2.460769E-005,0.0004731996,2.5E-007
"2017-08-10 00:50:00",1652,"CKVY",12.8,54.4,54.32,54.46,54.21,82,82.5,82,1.184,49.05,49.18,48.91,4.447,4.809,199.1,14.26,6.138,0,4.579,-2.460769E-005,0.0004731996,2.5E-007
"2017-08-10 00:55:00",1653,"CKVY",12.8,54.89,54.56,54.89,54.27,79.52,82.1,79.45,1.168,48.94,49.11,48.6,4.394,4.364,181.7,16.43,10.3,0,4.579,-2.460769E-005,0.0004731996,2.5E-007
"2017-08-10 01:00:00",1654,"CKVY",12.79,55.88,55.43,55.88,54.89,75.96,79.49,75.82,1.157,48.54,48.81,48.28,5,4.702,197,15.92,12.49,0,4.579,-0.00119752,-0.0009817476,2.5E-007
"2017-08-10 01:05:00",1655,"CKVY",12.79,55.45,55.78,56.13,55.33,78.05,78.43,74.79,1.17,48.49,49.04,48.02,6.262,5.578,185.8,12.61,11.84,0,4.579,-0.00119752,-0.0009817476,2.5E-007
"2017-08-10 01:10:00",1656,"CKVY",12.78,55.27,55.59,55.88,55.15,79.12,79.22,75.86,1.179,48.57,49.04,48.16,6.982,6.839,172.9,16.34,12.28,0,4.579,-0.00119752,-0.0009817476,2.5E-007
"2017-08-10 01:15:00",1657,"CKVY",12.78,55.52,55.32,55.64,55.02,76.99,79.18,76.72,1.157,48.52,48.88,48.17,6.584,6.744,169.8,12.64,7.234,0,4.579,0.00096349,0.001809863,2.5E-007
"2017-08-10 01:20:00",1658,"CKVY",12.78,55.64,55.5,55.64,55.33,76.79,77.75,76.75,1.159,48.53,48.71,48.34,6.197,6.36,179.6,11.81,10.96,0,4.579,0.00096349,0.001809863,2.5E-007
"2017-08-10 01:25:00",1659,"CKVY",12.78,55.27,55.44,55.64,55.15,78.85,78.85,76.79,1.175,48.65,48.86,48.38,5.936,5.971,173.9,8.95,9.43,0,4.579,0.00096349,0.001809863,2.5E-007
"2017-08-10 01:30:00",1660,"CKVY",12.78,55.4,55.18,55.4,55.03,78.57,79.4,78.5,1.176,48.8,49.01,48.58,6.034,5.887,177.2,11.51,9.86,0,4.579,0.0005084137,0.00123341,2.5E-007
"2017-08-10 01:35:00",1661,"CKVY",12.77,55.03,55.14,55.46,54.97,79.53,79.94,78.57,1.174,48.94,49.1,48.76,5.676,6.003,170.2,13.39,8.11,0,4.58,0.0005084137,0.00123341,2.5E-007
"2017-08-10 01:40:00",1662,"CKVY",12.77,55.46,55.26,55.52,54.9,78.23,79.57,78.2,1.173,48.84,48.99,48.64,4.834,5.206,190.3,18.41,6.795,0,4.579,0.0005084137,0.00123341,2.5E-007
"2017-08-10 01:45:00",1663,"CKVY",12.77,55.34,55.43,55.52,55.28,78.71,78.92,78.03,1.175,48.89,49.08,48.61,4.491,4.745,178.2,14.3,7.891,0,4.58,-0.0003165473,0.0001851416,2.5E-007
"2017-08-10 01:50:00",1664,"CKVY",12.76,55.52,55.51,55.71,55.28,78.03,78.85,77.55,1.173,48.84,49.05,48.67,4.046,4.209,190.2,15.41,7.453,0,4.58,-0.0003165473,0.0001851416,2.5E-007
"2017-08-10 01:55:00",1665,"CKVY",12.75,55.34,55.4,55.65,55.15,78.44,78.64,78.06,1.171,48.81,48.95,48.63,3.847,3.968,194.6,14.55,5.699,0,4.581,-0.0003165473,0.0001851416,2.5E-007
"2017-08-10 02:00:00",1666,"CKVY",12.76,55.4,55.23,55.4,55.03,78.34,78.99,78.3,1.172,48.74,48.89,48.61,3.229,3.563,201.3,15.91,4.603,0,4.58,-0.001615643,-0.001534227,2.5E-007
"2017-08-10 02:05:00",1667,"CKVY",12.75,55.4,55.39,55.53,55.28,78.44,78.44,78.1,1.174,48.77,48.9,48.62,2.63,2.899,192.5,20.36,4.384,0,4.58,-0.001615643,-0.001534227,2.5E-007
"2017-08-10 02:10:00",1668,"CKVY",12.75,54.85,55.17,55.41,54.79,80.9,80.9,78.34,1.187,48.93,49.24,48.69,2.331,2.496,153.5,17.55,3.507,0,4.581,-0.001615643,-0.001534227,2.5E-007
"2017-08-10 02:15:00",1669,"CKVY",12.74,54.54,54.66,54.85,54.42,82.5,82.5,80.9,1.197,49.14,49.39,48.94,1.949,2.126,106.1,22.73,1.973,0,4.58,-0.003565773,-0.004399485,2.5E-007
"2017-08-10 02:20:00",1670,"CKVY",12.74,54.3,54.36,54.55,54.24,83.2,83.2,82.4,1.197,49.3,49.46,49.16,1.64,1.811,99.2,20.53,1.973,0,4.581,-0.003565773,-0.004399485,2.5E-007
"2017-08-10 02:25:00",1671,"CKVY",12.74,54.11,54.18,54.42,53.93,83.8,84.1,83.2,1.197,49.38,49.52,49.16,1.356,1.467,124.8,23.79,2.85,0,4.579,-0.003565773,-0.004399485,2.5E-007
"2017-08-10 02:30:00",1672,"CKVY",12.74,54.05,54.14,54.3,53.99,84.9,84.9,83.6,1.21,49.41,49.69,49.22,1.555,1.403,105.3,12.74,3.507,0,4.58,-0.005251793,-0.0071712,2.5E-007
"2017-08-10 02:35:00",1673,"CKVY",12.74,53.81,53.79,54.05,53.56,85.7,86.6,84.9,1.211,49.73,49.9,49.54,2.052,1.811,101.8,11.85,3.946,0,4.581,-0.005251793,-0.0071712,2.5E-007
"2017-08-10 02:40:00",1674,"CKVY",12.73,53.81,53.72,53.93,53.5,85.8,86.5,85.6,1.212,49.7,49.89,49.54,2.457,2.239,119.4,12.02,3.507,0,4.58,-0.005251793,-0.0071712,2.5E-007
"2017-08-10 02:45:00",1675,"CKVY",12.73,53.81,53.83,54,53.75,85.8,85.9,85,1.212,49.61,49.77,49.42,2.485,2.497,128.1,12.35,3.507,0,4.581,-0.00454464,-0.005930194,2.5E-007
"2017-08-10 02:50:00",1676,"CKVY",12.73,53.56,53.7,53.87,53.5,86.6,86.7,85.7,1.212,49.73,49.87,49.61,2.572,2.535,114,10.46,4.165,0,4.58,-0.00454464,-0.005930194,2.5E-007
"2017-08-10 02:55:00",1677,"CKVY",12.73,53.69,53.66,53.81,53.56,86.1,86.7,85.9,1.211,49.69,49.81,49.52,2.628,2.644,103.3,10.74,3.946,0,4.579,-0.00454464,-0.005930194,2.5E-007
"2017-08-10 03:00:00",1678,"CKVY",12.72,53.5,53.55,53.75,53.38,87.1,87.2,86.2,1.216,49.73,49.88,49.58,2.653,2.683,84.4,8.04,3.288,0,4.581,-0.004079931,-0.005161213,2.5E-007
"2017-08-10 03:05:00",1679,"CKVY",12.71,53.44,53.49,53.56,53.38,86.7,87.1,86.6,1.209,49.68,49.83,49.53,2.399,2.508,90.4,11.27,3.288,0,4.581,-0.004079931,-0.005161213,2.5E-007
"2017-08-10 03:10:00",1680,"CKVY",12.71,53.5,53.54,53.69,53.38,86.8,86.8,85.9,1.212,49.58,49.75,49.33,2.439,2.378,96.6,8.78,4.165,0,4.58,-0.004079931,-0.005161213,2.5E-007
"2017-08-10 03:15:00",1681,"CKVY",12.71,53.32,53.35,53.56,53.13,87.4,87.5,86.7,1.213,49.65,49.76,49.48,2.737,2.552,85.9,6.419,4.165,0,4.58,-0.004264958,-0.005457157,2.5E-007
"2017-08-10 03:20:00",1682,"CKVY",12.71,53.26,53.23,53.32,53.07,87.2,87.5,87.2,1.207,49.6,49.72,49.42,2.889,2.816,85.6,5.85,3.726,0,4.581,-0.004264958,-0.005457157,2.5E-007
"2017-08-10 03:25:00",1683,"CKVY",12.7,52.95,53.07,53.26,52.89,87.2,87.4,87.2,1.193,49.4,49.58,49.21,2.966,2.932,93.2,9.56,3.726,0,4.579,-0.004264958,-0.005457157,2.5E-007
"2017-08-10 03:30:00",1684,"CKVY",12.7,52.64,52.73,53.07,52.39,87.1,87.4,86.8,1.179,49.03,49.39,48.62,2.991,3.029,110.7,7.905,4.822,0,4.581,-0.003830411,-0.004754772,2.5E-007
"2017-08-10 03:35:00",1685,"CKVY",12.7,52.21,52.42,52.7,52.08,87.2,87.2,86.7,1.162,48.67,48.99,48.36,3.238,3.093,106.9,6.179,4.384,0,4.58,-0.003830411,-0.004754772,2.5E-007
"2017-08-10 03:40:00",1686,"CKVY",12.7,52.02,51.98,52.21,51.84,87.5,87.7,87.2,1.157,48.4,48.56,48.25,3.621,3.413,102.8,7.056,5.48,0,4.58,-0.003830411,-0.004754772,2.5E-007
"2017-08-10 03:45:00",1687,"CKVY",12.69,51.77,51.83,52.02,51.71,86.7,87.5,86.7,1.136,48.15,48.44,47.91,3.835,3.732,104.1,6.25,4.822,0,4.58,-0.003337474,-0.003996885,2.5E-007
"2017-08-10 03:50:00",1688,"CKVY",12.69,51.16,51.56,51.84,51.16,87.2,87.2,86.5,1.117,47.76,48.03,47.47,3.225,3.606,121.8,6.513,3.288,0,4.581,-0.003337474,-0.003996885,2.5E-007
"2017-08-10 03:55:00",1689,"CKVY",12.69,50.97,50.96,51.22,50.79,88.7,88.7,87.1,1.128,47.52,47.89,47.21,2.582,2.839,117.1,12.75,3.507,0,4.581,-0.003337474,-0.003996885,2.5E-007
"2017-08-10 04:00:00",1690,"CKVY",12.69,50.97,50.87,51.1,50.66,88.7,89.3,88.7,1.129,47.77,47.93,47.55,2.383,2.475,103.7,5.248,3.946,0,4.581,-0.00379873,-0.00469796,2.5E-007
"2017-08-10 04:05:00",1691,"CKVY",12.69,50.91,51.03,51.16,50.85,88,88.7,87.8,1.117,47.65,47.91,47.41,2.943,2.599,105.9,4.985,4.165,0,4.582,-0.00379873,-0.00469796,2.5E-007
"2017-08-10 04:10:00",1692,"CKVY",12.69,51.22,51,51.28,50.85,88,88.5,88,1.13,47.67,47.88,47.43,3.429,3.272,99.2,8.34,4.603,0,4.581,-0.00379873,-0.00469796,2.5E-007
"2017-08-10 04:15:00",1693,"CKVY",12.68,51.16,51.15,51.34,50.97,88.2,88.2,87.7,1.129,47.71,47.89,47.52,3.379,3.366,97.4,10.49,5.042,0,4.581,-0.003724571,-0.004579626,2.5E-007
"2017-08-10 04:20:00",1694,"CKVY",12.68,50.85,51.01,51.22,50.85,88.7,88.7,88.1,1.124,47.72,47.87,47.58,3.29,3.306,99,8.37,4.384,0,4.581,-0.003724571,-0.004579626,2.5E-007
"2017-08-10 04:25:00",1695,"CKVY",12.68,50.48,50.77,51.04,50.42,89.2,89.2,88.7,1.114,47.63,47.86,47.36,3.029,3.176,110.7,7.52,4.384,0,4.582,-0.003724571,-0.004579626,2.5E-007
"2017-08-10 04:30:00",1696,"CKVY",12.68,50.48,50.44,50.6,50.3,90,90,89.2,1.124,47.55,47.72,47.38,2.998,3.018,105.4,7.485,3.946,0,4.581,-0.003737916,-0.004589616,2.5E-007
"2017-08-10 04:35:00",1697,"CKVY",12.68,50.36,50.45,50.61,50.24,89.7,90,89.4,1.116,47.55,47.79,47.26,2.932,2.979,99.9,9.88,4.165,0,4.581,-0.003737916,-0.004589616,2.5E-007
"2017-08-10 04:40:00",1698,"CKVY",12.68,49.69,49.96,50.42,49.69,90.4,90.4,89.6,1.096,47.14,47.53,46.92,3.15,3.011,114.1,4.941,4.165,0,4.581,-0.003737916,-0.004589616,2.5E-007
"2017-08-10 04:45:00",1699,"CKVY",12.68,49.87,49.84,50,49.75,90.1,90.5,90.1,1.1,47.12,47.3,46.97,3.189,3.203,108.2,5.541,3.946,0,4.581,-0.003916311,-0.004856509,2.5E-007
"2017-08-10 04:50:00",1700,"CKVY",12.68,49.14,49.44,49.81,49.13,90.3,90.3,90,1.073,46.69,47.05,46.42,3.287,3.28,110.7,3.106,3.946,0,4.58,-0.003916311,-0.004856509,2.5E-007
"2017-08-10 04:55:00",1701,"CKVY",12.67,48.52,48.77,49.2,48.46,90.7,90.7,90.3,1.053,46.11,46.5,45.79,2.483,2.962,143.9,27.36,2.85,0,4.581,-0.003916311,-0.004856509,2.5E-007
"2017-08-10 05:00:00",1702,"CKVY",12.67,48.77,48.5,48.83,48.27,91.5,91.5,90.6,1.072,46.02,46.48,45.78,2.024,2.144,94.2,19.64,3.726,0,4.581,-0.004159406,-0.005240744,2.5E-007
"2017-08-10 05:05:00",1703,"CKVY",12.67,48.89,48.8,48.95,48.64,90.5,91.5,90.5,1.066,46.34,46.56,46.15,1.808,1.915,84.6,10.53,3.507,0,4.581,-0.004159406,-0.005240744,2.5E-007
"2017-08-10 05:10:00",1704,"CKVY",12.67,48.4,48.88,49.14,48.4,89.2,90.7,89.2,1.031,46.11,46.52,45.37,1.961,1.845,102.9,9.65,3.288,0.01789076,4.581,-0.004159406,-0.005240744,2.5E-007
"2017-08-10 05:15:00",1705,"CKVY",12.67,47.96,48.2,48.4,47.9,90.3,90.3,89.2,1.026,45.38,45.59,45.16,2.003,2.064,90.9,6.151,2.63,0.1170523,4.582,-0.004949845,-0.006588407,0.0003512224
"2017-08-10 05:20:00",1706,"CKVY",12.67,47.35,47.6,48.02,47.28,90.7,90.7,89.9,1.007,44.91,45.32,44.54,1.571,1.762,121.8,10.76,2.411,0.3298323,4.582,-0.004949845,-0.006588407,0.0003512224
"2017-08-10 05:25:00",1707,"CKVY",12.67,48.27,47.72,48.27,47.28,92,92,90.7,1.059,45.37,46.09,44.71,1.183,1.36,199.5,16.76,1.096,0.7398611,4.582,-0.004949845,-0.006588407,0.0003512224
"2017-08-10 05:30:00",1708,"CKVY",12.67,47.91,48.16,48.34,47.91,92.1,92.1,91.9,1.045,45.97,46.15,45.71,0.952,0.999,262.6,26.01,2.411,1.449363,4.583,-0.005481062,-0.007615986,0.004590818
"2017-08-10 05:35:00",1709,"CKVY",12.67,47.73,47.91,48.1,47.6,92.7,92.7,92.1,1.045,45.84,46.01,45.62,1.196,1.084,266.3,14.61,2.411,2.732391,4.583,-0.005481062,-0.007615986,0.004590818
"2017-08-10 05:40:00",1710,"CKVY",12.67,47.17,47.4,47.79,47.17,93.1,93.1,92.7,1.028,45.47,45.81,45.27,1.852,1.529,298.5,3.586,2.85,4.929626,4.582,-0.005481062,-0.007615986,0.004590818
"2017-08-10 05:45:00",1711,"CKVY",12.67,47.05,47.18,47.42,46.93,93.2,93.3,93.1,1.024,45.33,45.56,45.09,2.06,2.065,299.9,8.87,2.63,7.932756,4.582,-0.004431852,-0.004259445,0.01369081
"2017-08-10 05:50:00",1712,"CKVY",12.68,47.55,47.17,47.61,46.93,93.2,93.3,93.1,1.044,45.32,45.76,45.07,1.783,1.914,345.4,5.2,1.534,11.45965,4.583,-0.004431852,-0.004259445,0.01369081
"2017-08-10 05:55:00",1713,"CKVY",12.69,48.41,47.98,48.47,47.55,93.2,93.2,93.1,1.077,46.12,46.6,45.68,1.443,1.569,359.4,6.233,1.973,15.63005,4.583,-0.004431852,-0.004259445,0.01369081
"2017-08-10 06:00:00",1714,"CKVY",12.7,48.66,48.57,48.78,48.41,92.6,93.2,92.6,1.081,46.63,46.81,46.42,1.395,1.416,19.05,2.935,2.411,21.37638,4.583,-0.003620462,-0.003387776,0.03168698
"2017-08-10 06:05:00",1715,"CKVY",12.7,47.73,48.46,48.84,47.67,91,92.6,91,1.026,46.25,46.77,45.2,1.09,1.252,54.61,27.88,1.315,29.56534,4.583,-0.003620462,-0.003387776,0.03168698
"2017-08-10 06:10:00",1716,"CKVY",12.72,47.42,47.42,47.73,47.05,91.7,91.7,91,1.022,45.02,45.31,44.64,0.982,1.056,109.7,16.29,1.315,39.75357,4.582,-0.003620462,-0.003387776,0.03168698
"2017-08-10 06:15:00",1717,"CKVY",12.74,47.48,47.38,47.73,47.05,92,92,91.4,1.027,45.1,45.49,44.72,0.839,0.859,136.5,34.74,2.192,50.41035,4.583,-0.0009920039,-0.0006851978,0.06304602
"2017-08-10 06:20:00",1718,"CKVY",12.76,47.24,47.6,47.92,47.24,92.1,92.3,91.9,1.019,45.46,45.81,45.08,0.996,0.971,220.7,15.4,1.973,60.59913,4.583,-0.0009920039,-0.0006851978,0.06304602
"2017-08-10 06:25:00",1719,"CKVY",12.79,46.93,47.01,47.36,46.81,92.1,92.1,91.9,1.007,44.82,45.2,44.6,1.131,1.019,275.7,15.16,2.411,70.78449,4.583,-0.0009920039,-0.0006851978,0.06304602
"2017-08-10 06:30:00",1720,"CKVY",12.81,47.85,47.31,47.92,46.93,92.6,92.7,92.1,1.049,45.22,45.89,44.76,1.345,1.228,262.6,9.6,2.85,82.78902,4.582,0.00375573,0.004351525,0.1011981
"2017-08-10 06:35:00",1721,"CKVY",12.85,48.53,48.27,48.6,47.79,92.7,92.8,92.6,1.077,46.28,46.61,45.79,1.808,1.523,273.8,11.06,2.85,95.98946,4.582,0.00375573,0.004351525,0.1011981
"2017-08-10 06:40:00",1722,"CKVY",12.9,49.21,48.95,49.34,48.47,91.2,92.7,91.2,1.087,46.82,47.22,46.42,2.432,2.188,301,12.93,6.795,109.9583,4.584,0.00375573,0.004351525,0.1011981
"2017-08-10 06:45:00",1723,"CKVY",12.95,49.89,49.48,50.02,49.09,90.9,91.3,90.7,1.111,46.93,47.48,46.5,2.535,2.512,296.6,9.84,3.288,123.6166,4.582,0.009483993,0.0107832,0.142102
"2017-08-10 06:50:00",1724,"CKVY",12.98,50.88,50.36,50.88,49.89,90.3,90.9,90.3,1.145,47.73,48.19,47.34,2.824,2.681,304.3,9.57,4.384,137.3422,4.582,0.009483993,0.0107832,0.142102
"2017-08-10 06:55:00",1725,"CKVY",13.02,51.68,51.29,51.87,50.82,87.4,90.3,87.4,1.141,48.19,48.44,48.02,2.357,2.596,315.4,11.54,3.288,150.716,4.583,0.009483993,0.0107832,0.142102
"2017-08-10 07:00:00",1726,"CKVY",13.04,52.61,52.23,52.73,51.68,84.6,87.4,84.6,1.143,48.2,48.69,47.8,2.097,2.247,308.7,14.3,2.411,164.0743,4.582,0.01606511,0.01831121,0.1846626
"2017-08-10 07:05:00",1727,"CKVY",13.07,53.1,52.84,53.16,52.55,83.8,84.6,83.2,1.153,48.06,48.34,47.84,1.314,1.727,271.8,24.4,1.534,177.5561,4.582,0.01606511,0.01831121,0.1846626
"2017-08-10 07:10:00",1728,"CKVY",13.08,53.6,53.54,53.91,53.1,81.3,84,81.1,1.139,48.48,49.15,47.92,0.907,1.054,311,27,1.973,191.7171,4.582,0.01606511,0.01831121,0.1846626
"2017-08-10 07:15:00",1729,"CKVY",13.13,53.97,54,54.34,53.6,79.71,81.8,79.03,1.132,48.13,48.54,47.69,0.663,0.684,305.9,22.5,2.85,206.0381,4.581,0.02305263,0.0255015,0.2286045
"2017-08-10 07:20:00",1730,"CKVY",13.17,53.84,53.84,54.09,53.6,79.88,81.8,79.16,1.13,47.92,48.66,47.32,1.019,0.816,302.2,31.57,2.85,220.6382,4.581,0.02305263,0.0255015,0.2286045
"2017-08-10 07:25:00",1731,"CKVY",13.26,54.21,53.91,54.34,53.6,80.9,81.2,79.85,1.159,48.06,48.73,47.59,1.141,1.087,293.3,20.39,1.973,233.684,4.582,0.02305263,0.0255015,0.2286045
"2017-08-10 07:30:00",1732,"CKVY",13.33,55.33,54.5,55.33,54.15,79.37,80.8,78.41,1.185,48.28,49.07,47.84,1.088,1.21,301.3,33.75,1.754,248.263,4.582,0.0298693,0.03279293,0.2731745
"2017-08-10 07:35:00",1733,"CKVY",13.41,56,56.03,56.56,55.26,75.6,79.44,74.43,1.157,48.74,49.47,48.12,0.753,0.882,308,65.65,2.192,263.9633,4.581,0.0298693,0.03279293,0.2731745
"2017-08-10 07:40:00",1734,"CKVY",13.55,56.07,55.92,56.13,55.7,76.49,78.2,75.46,1.173,48.78,49.43,48.34,0.663,0.759,241.5,24.22,1.973,281.4296,4.581,0.0298693,0.03279293,0.2731745
"2017-08-10 07:45:00",1735,"CKVY",13.64,57.67,56.89,57.67,56,70.73,76.42,70.73,1.149,48.73,49.17,48.14,0.566,0.584,137.9,53.26,1.315,297.9638,4.582,0.03829825,0.04169779,0.3172686
"2017-08-10 07:50:00",1736,"CKVY",13.74,58.53,58.09,58.53,57.49,70.62,71.48,68.67,1.184,48.53,49.11,48.07,0.415,0.531,26.21,72.67,0.877,314.2985,4.582,0.03829825,0.04169779,0.3172686
"2017-08-10 07:55:00",1737,"CKVY",13.66,58.03,58.8,59.27,58.03,68.59,71.34,67.49,1.129,48.68,49.94,47.63,0.519,0.42,136.3,29.16,2.63,330.5594,4.581,0.03829825,0.04169779,0.3172686
"2017-08-10 08:00:00",1738,"CKVY",13.59,59.94,58.85,60,58.03,68.18,69.62,67.22,1.202,48.61,49.48,47.8,0.589,0.586,113.6,49.38,1.534,346.3362,4.582,0.04688258,0.05077847,0.3615037
"2017-08-10 08:05:00",1739,"CKVY",13.54,58.83,59.3,60.13,58.77,68.79,69.89,66.12,1.165,48.71,49.62,48.09,1.193,0.878,148.1,16.15,3.288,361.1816,4.582,0.04688258,0.05077847,0.3615037
"2017-08-10 08:10:00",1740,"CKVY",13.51,60,59.2,60,58.77,68.11,69.75,66.46,1.203,48.79,49.48,48.13,1.233,1.273,98.9,29.11,2.85,376.1841,4.581,0.04688258,0.05077847,0.3615037
"2017-08-10 08:15:00",1741,"CKVY",13.49,60.23,60.2,60.67,59.87,65.97,68.93,64.12,1.175,48.8,50.04,47.74,1.595,1.403,160,21.45,3.288,390.439,4.581,0.05512583,0.06067587,0.4048501
"2017-08-10 08:20:00",1742,"CKVY",13.47,59.86,60.19,60.6,59.74,64.05,67.27,63.09,1.126,48.5,49.24,47.42,1.364,1.494,179.6,32.52,3.069,404.1362,4.581,0.05512583,0.06067587,0.4048501
"2017-08-10 08:25:00",1743,"CKVY",13.46,59.67,59.78,60.17,59.31,65.63,68.16,64.12,1.146,48.52,49.38,47.68,1.469,1.314,220.4,40.67,3.288,417.0461,4.581,0.05512583,0.06067587,0.4048501
"2017-08-10 08:30:00",1744,"CKVY",13.46,59.49,59.39,59.74,59.06,67.34,69.74,65.76,1.168,48.69,49.4,48.13,1.711,1.579,226.8,29.54,3.507,430.2995,4.581,0.06212437,0.06863287,0.4475419
"2017-08-10 08:35:00",1745,"CKVY",13.46,60.11,59.33,60.17,58.87,66.42,69.33,66.18,1.177,48.62,49.3,48.07,1.701,1.793,246.7,69.69,3.726,444.0145,4.582,0.06212437,0.06863287,0.4475419
"2017-08-10 08:40:00",1746,"CKVY",13.46,60.28,60.62,61.22,60.04,66.41,68.37,63.84,1.185,49.12,49.89,48.66,1.832,1.737,195.8,36.29,4.603,458.8908,4.582,0.06212437,0.06863287,0.4475419
"2017-08-10 08:45:00",1747,"CKVY",13.45,59.91,60.01,60.71,59.6,68.15,68.91,64.32,1.2,49.16,49.71,48.51,1.888,1.882,260.2,39.4,4.603,474.4301,4.583,0.06959212,0.07707092,0.4884963
"2017-08-10 08:50:00",1748,"CKVY",13.44,61.26,60.64,61.26,59.85,63.49,68.57,63.49,1.172,49.29,50.26,48.5,1.827,1.792,283.2,65.95,3.288,490.18,4.583,0.06959212,0.07707092,0.4884963
"2017-08-10 08:55:00",1749,"CKVY",13.45,60.88,61.06,61.32,60.88,63.14,66.16,62.11,1.151,48.85,49.69,47.9,1.79,1.837,330.1,52.69,4.165,505.3561,4.583,0.06959212,0.07707092,0.4884963
"2017-08-10 09:00:00",1750,"CKVY",13.46,62.23,61.61,62.23,60.82,60.19,65.68,60.16,1.151,49.03,49.85,48.1,1.696,1.804,25.42,41.64,3.946,519.9224,4.584,0.07790377,0.08619666,0.5282533
"2017-08-10 09:05:00",1751,"CKVY",13.46,63.47,63.16,63.65,62.23,61.77,62.73,57.79,1.233,49.16,50.42,48.28,1.72,1.651,39.95,37.83,3.726,534.4496,4.584,0.07790377,0.08619666,0.5282533
"2017-08-10 09:10:00",1752,"CKVY",13.47,63.28,63.26,64.14,62.42,59.57,62.66,57.38,1.182,48.95,50.88,47.81,1.644,1.796,330.9,64.8,4.165,548.2946,4.585,0.07790377,0.08619666,0.5282533
"2017-08-10 09:15:00",1753,"CKVY",13.47,62.42,62.5,63.28,61.92,60.05,62.86,58.95,1.155,48.71,49.39,47.94,1.736,1.626,287.9,42.27,5.042,562.2094,4.585,0.08672778,0.09586173,0.5665501
"2017-08-10 09:20:00",1754,"CKVY",13.47,62.29,62.04,62.42,61.74,60.39,62.45,58.75,1.157,48.04,49.16,47.33,2.155,2.047,297.3,50.94,5.261,576.0677,4.584,0.08672778,0.09586173,0.5665501
"2017-08-10 09:25:00",1755,"CKVY",13.48,63.15,62.71,63.33,62.17,58.4,60.59,57.58,1.153,48.29,49.39,47.68,2.438,2.231,271.1,45.77,5.042,589.0356,4.584,0.08672778,0.09586173,0.5665501
"2017-08-10 09:30:00",1756,"CKVY",13.47,62.46,63.09,63.51,62.4,58.46,60.59,57.3,1.127,48.4,49.33,47.54,2.682,2.529,242.2,30.78,5.699,600.3979,4.585,0.09275584,0.1034186,0.603628
"2017-08-10 09:35:00",1757,"CKVY",13.47,64.05,63.47,64.24,62.27,57.84,60.04,56.34,1.179,48.56,49.51,47.67,2.447,2.466,242.7,53.16,4.603,610.8695,4.585,0.09275584,0.1034186,0.603628
"2017-08-10 09:40:00",1758,"CKVY",13.48,64.3,64.32,65.1,63.74,56.19,59.01,54.41,1.155,48.76,50.19,47.79,2.602,2.61,198.3,54.94,6.138,621.866,4.586,0.09275584,0.1034186,0.603628
"2017-08-10 09:45:00",1759,"CKVY",13.48,63.99,64.96,65.71,63.99,52.56,58.11,50.71,1.069,47.96,50.04,46.28,2.484,2.497,218.2,50.67,5.48,634.4601,4.585,0.1007559,0.1129012,0.6376831
"2017-08-10 09:50:00",1760,"CKVY",13.48,63.86,63.73,63.99,63.49,54.07,56.13,52.63,1.095,46.93,47.92,46.33,2.758,2.689,265,34.59,6.795,646.9255,4.585,0.1007559,0.1129012,0.6376831
"2017-08-10 09:55:00",1761,"CKVY",13.48,66.21,65.21,66.21,63.8,50.99,56.67,50.99,1.12,48.05,49.18,47.06,2.812,2.682,230.3,35.39,5.918,658.7216,4.586,0.1007559,0.1129012,0.6376831
"2017-08-10 10:00:00",1762,"CKVY",13.48,65.96,65.66,66.27,65.22,50.16,54.51,50.16,1.092,47.68,48.56,46.91,2.53,2.803,269.9,64.72,4.384,670.0258,4.585,0.1076804,0.1211424,0.6707472
"2017-08-10 10:05:00",1763,"CKVY",13.47,67.44,67.07,67.62,65.9,48.66,52.84,44.68,1.115,47,48.98,45.15,2.454,2.399,161.4,44.02,5.261,682.2062,4.585,0.1076804,0.1211424,0.6707472
"2017-08-10 10:10:00",1764,"CKVY",13.48,66.7,66.83,67.44,66.33,50.16,52.36,45.13,1.121,46.96,48.62,44.97,2.396,2.416,163,32.71,6.357,695.4321,4.585,0.1076804,0.1211424,0.6707472
"2017-08-10 10:15:00",1765,"CKVY",13.48,68.55,67.53,68.55,66.7,45.57,50.16,44.1,1.085,46.45,47.67,44.74,2.135,2.192,201.8,39.6,2.63,708.3033,4.586,0.1168363,0.1308992,0.7012962
"2017-08-10 10:20:00",1766,"CKVY",13.48,67.32,68.23,68.8,67.13,46.33,47.56,43.86,1.057,46.53,48,45.61,1.903,2.058,146.6,65.32,3.507,719.5261,4.586,0.1168363,0.1308992,0.7012962
"2017-08-10 10:25:00",1767,"CKVY",13.48,68.05,67.81,68.18,67.25,47.32,48.72,43.31,1.108,46.28,47.95,44.81,1.661,1.822,75.37,28.81,5.918,730.9537,4.586,0.1168363,0.1308992,0.7012962
"2017-08-10 10:30:00",1768,"CKVY",13.47,67.35,67.49,68.17,67.05,42.51,49.61,42.48,0.972,45.53,48.54,43.69,2.577,2.183,122.4,23.71,7.234,741.9488,4.585,0.123234,0.1372186,0.7292507
"2017-08-10 10:35:00",1769,"CKVY",13.47,67.78,67.54,68.09,67.16,42.47,45.77,40.83,0.985,44.53,45.77,42.83,3.052,2.915,164.3,32.58,5.261,753.0563,4.585,0.123234,0.1372186,0.7292507
"2017-08-10 10:40:00",1770,"CKVY",13.47,69.13,68.68,69.38,67.59,40.08,48.09,39.87,0.974,45.16,47.8,43.79,3.358,3.182,154.5,35.8,6.138,762.3676,4.585,0.123234,0.1372186,0.7292507
"2017-08-10 10:45:00",1771,"CKVY",13.47,67.65,68.59,69.5,67.59,43.71,46.24,40.21,1.009,45.31,47.55,43.86,3.486,3.329,136.2,21.06,7.014,771.0831,4.585,0.129978,0.1478145,0.7550901
"2017-08-10 10:50:00",1772,"CKVY",13.46,68.08,68.06,68.64,67.53,42.16,45.56,39.97,0.988,44.49,46.81,43.28,3.377,3.278,154,41.24,6.357,780.0744,4.585,0.129978,0.1478145,0.7550901
"2017-08-10 10:55:00",1773,"CKVY",13.47,69.13,68.3,69.13,67.71,45.42,45.42,40.76,1.103,44.71,47.18,43.19,3.437,3.425,150.3,30.22,8.33,789.3942,4.584,0.129978,0.1478145,0.7550901
"2017-08-10 11:00:00",1774,"CKVY",13.45,69.62,69.56,69.99,68.94,44.53,45.62,40.04,1.1,45.63,47.3,44.17,3.083,3.339,123.8,34.25,6.576,797.2158,4.585,0.1349865,0.1538566,0.7768077
"2017-08-10 11:05:00",1775,"CKVY",13.46,69.74,70.11,70.61,69.62,42.95,46.72,41.03,1.066,46.94,48.49,45.61,3.636,3.396,143.5,26.57,8.33,802.9271,4.584,0.1349865,0.1538566,0.7768077
"2017-08-10 11:10:00",1776,"CKVY",13.45,69.99,69.93,70.61,69.13,43.33,45.01,40.08,1.084,45.88,47.68,44.88,3.195,3.475,184.8,67.66,4.822,807.1829,4.584,0.1349865,0.1538566,0.7768077
"2017-08-10 11:15:00",1777,"CKVY",13.45,71.22,70.86,71.35,69.93,41.31,46.14,40.62,1.078,47.11,49.28,45.67,2.937,2.915,126.3,54.18,8.77,811.4778,4.584,0.1396335,0.1587216,0.7933092
"2017-08-10 11:20:00",1778,"CKVY",13.45,70.73,71.36,71.96,70.73,41.79,47.2,40.14,1.072,47.58,50.64,45.52,2.636,2.716,158.4,39.28,7.453,815.3835,4.585,0.1396335,0.1587216,0.7933092
"2017-08-10 11:25:00",1779,"CKVY",13.45,72.21,70.91,72.21,70.24,39.42,43.5,38.57,1.064,46.27,47.5,45.35,2.806,2.836,199.1,63.57,5.918,819.5426,4.584,0.1396335,0.1587216,0.7933092
"2017-08-10 11:30:00",1780,"CKVY",13.45,72.27,72.7,73.44,72.15,38.91,40.55,36.38,1.052,45.97,47.35,44.31,2.429,2.681,353.8,56.39,3.726,826.1401,4.583,0.1439136,0.1622811,0.8090141
"2017-08-10 11:35:00",1781,"CKVY",13.45,72.09,71.82,72.33,71.22,41.38,43.3,38.84,1.112,46.8,48.05,45.53,2.231,2.522,155.2,34,6.357,833.997,4.583,0.1439136,0.1622811,0.8090141
"2017-08-10 11:40:00",1782,"CKVY",13.44,70.73,71.28,72.4,70.61,42.61,44.77,38.71,1.093,46.65,49.31,45.22,2.289,2.181,120.7,37.96,5.918,842.1822,4.583,0.1439136,0.1622811,0.8090141
"2017-08-10 11:45:00",1783,"CKVY",13.44,72.89,71.78,72.95,70.73,41.34,45.49,38.91,1.141,47.88,49.39,46.12,2.672,2.511,113.3,47.24,5.918,847.6128,4.583,0.1466976,0.1641038,0.8209157
"2017-08-10 11:50:00",1784,"CKVY",13.44,72.27,72.57,73.07,72.02,39.59,43.23,37.57,1.07,46.85,48.61,45.32,2.803,2.611,177,29.01,6.138,851.606,4.583,0.1466976,0.1641038,0.8209157
"2017-08-10 11:55:00",1785,"CKVY",13.44,71.83,71.54,72.21,70.91,39.87,43.36,38.57,1.062,46.34,47.98,45.4,2.945,2.906,192.6,55.11,6.795,854.6656,4.583,0.1466976,0.1641038,0.8209157
"2017-08-10 12:00:00",1786,"CKVY",13.44,71.76,71.88,72.2,71.46,38.97,41.58,38.19,1.036,46.13,47.38,45.02,2.759,2.837,56.69,56.67,3.946,857.4307,4.582,0.1495015,0.1684971,0.8312472
"2017-08-10 12:05:00",1787,"CKVY",13.43,71.32,71.61,72.12,71.08,39.89,41.78,37.74,1.044,45.63,47.52,44.59,2.285,2.521,31.9,48.45,5.261,859.4036,4.581,0.1495015,0.1684971,0.8312472
"2017-08-10 12:10:00",1788,"CKVY",13.43,71.19,71.34,72.18,70.58,40.95,42.46,38.28,1.068,45.69,47.55,44.83,2.245,2.179,326.5,48.63,7.234,857.6074,4.582,0.1495015,0.1684971,0.8312472
"2017-08-10 12:15:00",1789,"CKVY",13.43,71.8,71.99,72.73,71.19,38.76,41.43,37.46,1.032,45.65,46.85,44.92,2.243,2.241,23.09,64.82,4.822,856.7891,4.581,0.1481908,0.165722,0.8385433
"2017-08-10 12:20:00",1790,"CKVY",13.42,72.67,73.13,73.78,71.68,39.65,43.69,37.67,1.086,47.23,49.27,45.33,2.836,2.497,174.1,30.79,6.576,854.065,4.581,0.1481908,0.165722,0.8385433
"2017-08-10 12:25:00",1791,"CKVY",13.42,74.21,72.98,74.21,72.23,39.17,41.98,36.88,1.13,47.43,49.17,46.03,2.944,2.89,166,32.73,5.042,851.693,4.581,0.1481908,0.165722,0.8385433
"2017-08-10 12:30:00",1792,"CKVY",13.42,73.84,74.01,74.39,73.65,37.87,40.3,36.3,1.079,46.85,48.3,45.7,3.491,3.238,160.2,14.74,5.918,847.8826,4.581,0.1497643,0.1693277,0.8394665
"2017-08-10 12:35:00",1793,"CKVY",13.41,73.04,73.27,73.78,72.67,37.46,41.09,36.64,1.039,46.43,48.37,44.89,3.374,3.54,146.7,36.45,7.234,844.6357,4.581,0.1497643,0.1693277,0.8394665
"2017-08-10 12:40:00",1794,"CKVY",13.42,73.04,73.46,74.39,72.91,39.72,42.87,36.71,1.102,46.85,49.4,45.59,3.254,3.306,95.8,24.28,7.453,843.6083,4.58,0.1497643,0.1693277,0.8394665
"2017-08-10 12:45:00",1795,"CKVY",13.42,73.78,74.18,74.76,72.91,38.76,42.46,35.54,1.102,47.23,49.47,45.51,3.097,3.236,158.9,52.06,6.357,840.0837,4.579,0.1504132,0.1717093,0.8396599
"2017-08-10 12:50:00",1796,"CKVY",13.41,72.85,73.73,74.51,72.85,37.32,41.91,36.16,1.029,46.9,49.21,45.33,3.201,3.136,123.3,29.19,6.357,841.4342,4.58,0.1504132,0.1717093,0.8396599
"2017-08-10 12:55:00",1797,"CKVY",13.42,74.64,74.03,74.82,72.85,37.66,41.77,36.74,1.103,47.38,49.73,45.28,3.588,3.25,163.3,41.32,8.77,842.2307,4.579,0.1504132,0.1717093,0.8396599
"2017-08-10 13:00:00",1798,"CKVY",13.41,74.51,74.42,74.88,73.9,36.77,39.96,35.88,1.072,47.12,48.26,45.98,3.816,3.671,151.5,16.46,7.014,854.3908,4.579,0.1540231,0.1756023,0.8357741
"2017-08-10 13:05:00",1799,"CKVY",13.41,75.01,74.59,75.01,74.14,36.98,38.62,34.27,1.096,46.23,47.94,44.85,3.392,3.573,126.3,45.68,5.699,867.7042,4.579,0.1540231,0.1756023,0.8357741
"2017-08-10 13:10:00",1800,"CKVY",13.41,75.62,74.8,75.62,73.9,36.84,39.72,34.58,1.115,46.65,48.55,44.9,3.223,3.403,149.3,26.09,6.795,881.6646,4.579,0.1540231,0.1756023,0.8357741
"2017-08-10 13:15:00",1801,"CKVY",13.41,73.65,74.31,76.06,73.59,34.86,40.68,33.76,0.987,45.96,48.33,44.24,3.7,3.432,148.8,11.99,9.21,818.7393,4.579,0.1367122,0.1579805,0.8302176
"2017-08-10 13:20:00",1802,"CKVY",13.41,72.48,72.68,73.65,72.23,35.95,37.49,17.05,0.979,42.76,45.43,25.45,3.769,3.848,131.1,49.71,6.138,630.9726,4.577,0.1367122,0.1579805,0.8302176
"2017-08-10 13:25:00",1803,"CKVY",13.4,73.71,73.6,74.14,72.42,37.66,39.79,35.61,1.069,45.98,47.27,44.17,3.442,3.638,182.2,58.45,5.699,528.0219,4.578,0.1367122,0.1579805,0.8302176
"2017-08-10 13:30:00",1804,"CKVY",13.4,72.73,73.24,73.78,72.6,37.53,37.6,35.68,1.03,45.08,46.25,44.36,2.502,2.995,271.9,32.51,7.672,485.0602,4.578,0.09721848,0.1159311,0.8224118
"2017-08-10 13:35:00",1805,"CKVY",13.4,72.79,72.36,72.79,71.93,37.6,40.54,36.84,1.034,45.48,47.05,44.53,2.989,2.663,57.76,35.37,8.11,493.5715,4.577,0.09721848,0.1159311,0.8224118
"2017-08-10 13:40:00",1806,"CKVY",13.4,74.7,74.33,75.25,72.79,36.5,42.42,35.13,1.071,47.04,50.32,45.47,3.233,3.05,128.9,33.07,5.918,532.0372,4.577,0.09721848,0.1159311,0.8224118
"2017-08-10 13:45:00",1807,"CKVY",13.41,73.84,74.37,75.19,73.71,37.46,40.54,35.2,1.068,46.67,49.52,45.47,3.553,3.395,159.9,18.46,5.261,555.5884,4.577,0.1041162,0.1215413,0.8070886
"2017-08-10 13:50:00",1808,"CKVY",13.41,74.39,74.54,75.07,73.78,33.62,39.31,33.62,0.976,45.67,47.85,43.95,3.152,3.357,145.1,24.68,4.822,637.3139,4.576,0.1041162,0.1215413,0.8070886
"2017-08-10 13:55:00",1809,"CKVY",13.4,75.87,75.35,76.36,74.45,38.73,38.97,32.53,1.181,45.58,49.22,43.41,2.931,2.987,119.4,50.1,6.138,676.709,4.576,0.1041162,0.1215413,0.8070886
"2017-08-10 14:00:00",1810,"CKVY",13.39,75.19,75.23,75.99,74.51,34.86,41.29,32.32,1.04,46.07,50.17,43.62,2.956,3.013,141.8,17.26,7.891,741.2264,4.577,0.1475648,0.1686731,0.7917476
"2017-08-10 14:05:00",1811,"CKVY",13.4,74.39,75.01,75.99,74.08,34.58,36.16,32.7,1.004,45.04,46.55,44.03,3.056,2.953,105.7,27.59,5.918,787.1201,4.577,0.1475648,0.1686731,0.7917476
"2017-08-10 14:10:00",1812,"CKVY",13.39,75.13,74.7,75.19,74.27,32.67,37.25,32.67,0.972,45.2,47.19,43.84,3.265,3.307,121.7,36.93,5.918,735.0202,4.577,0.1475648,0.1686731,0.7917476
"2017-08-10 14:15:00",1813,"CKVY",13.39,76.12,75.47,76.18,74.95,31.57,34.41,31.43,0.971,44.32,45.67,43.4,2.685,2.821,336,57.8,4.822,688.111,4.576,0.1253101,0.1448948,0.773787
"2017-08-10 14:20:00",1814,"CKVY",13.39,75.01,75.81,76.86,75.01,33.97,36.02,30.75,1.007,44.59,47.56,42.54,2.92,2.813,120.5,30.6,6.576,695.8541,4.576,0.1253101,0.1448948,0.773787
"2017-08-10 14:25:00",1815,"CKVY",13.39,74.51,74.83,75.25,74.32,33.01,35.2,30.81,0.962,43.23,45.75,41.99,2.717,2.81,110.9,25.05,4.603,666.9052,4.576,0.1253101,0.1448948,0.773787
"2017-08-10 14:30:00",1816,"CKVY",13.38,75,75.16,75.61,74.51,31.29,37.25,30.06,0.927,44.18,47.46,41.56,3.203,2.924,129.4,33.22,6.357,586.3688,4.574,0.1030485,0.1208113,0.7527229
"2017-08-10 14:35:00",1817,"CKVY",13.37,76.4,75.53,76.59,74.81,28,34.34,25.81,0.87,42.18,45.35,38.95,3.137,3.225,166.7,20.41,5.48,494.3861,4.575,0.1030485,0.1208113,0.7527229
"2017-08-10 14:40:00",1818,"CKVY",13.37,74.92,75.97,76.65,74.85,27.8,31.49,25.85,0.821,40.39,43.88,38.34,3.491,3.303,209.9,32.31,7.234,465.7955,4.575,0.1030485,0.1208113,0.7527229
"2017-08-10 14:45:00",1819,"CKVY",13.37,75.22,75.31,75.66,74.86,27.59,30.06,26.02,0.824,39.51,41.99,37.99,3.212,3.418,244,37.54,5.261,448.7742,4.574,0.09097349,0.1104668,0.7316425
"2017-08-10 14:50:00",1820,"CKVY",13.37,76.33,75.81,76.82,75.1,37.21,37.38,26.91,1.152,42.58,48.45,38.9,3.308,3.1,195.7,31.08,8.99,439.0301,4.575,0.09097349,0.1104668,0.7316425
"2017-08-10 14:55:00",1821,"CKVY",13.37,75.71,76.16,76.51,75.59,35.26,38.95,31.8,1.07,46.53,49.46,44.23,4.119,3.744,176.2,10.68,8.99,492.0775,4.576,0.09097349,0.1104668,0.7316425
"2017-08-10 15:00:00",1822,"CKVY",13.37,74.72,75.44,75.83,74.72,35.39,39.5,32.72,1.039,45.78,49.33,44.23,5.577,4.897,184.5,18.95,10.52,524.2147,4.575,0.1057744,0.1273627,0.698975
"2017-08-10 15:05:00",1823,"CKVY",13.37,75.09,75.14,75.52,74.78,32.11,35.32,30.7,0.954,44.08,45.66,42.3,6.334,6.129,182.5,12.06,9.21,520.3098,4.574,0.1057744,0.1273627,0.698975
"2017-08-10 15:10:00",1824,"CKVY",13.37,74.11,74.7,75.28,73.98,36.15,39.02,31.63,1.04,45.37,47.63,42.91,5.975,6.088,190.3,15.13,7.234,427.1121,4.574,0.1057744,0.1273627,0.698975
"2017-08-10 15:15:00",1825,"CKVY",13.37,73.67,73.82,74.17,73.61,37.38,41.49,34.37,1.059,46.64,49.11,44.05,5.272,5.608,170,23.61,6.795,356.9847,4.574,0.08109004,0.106842,0.6684667
"2017-08-10 15:20:00",1826,"CKVY",13.37,74.29,73.79,74.35,73.37,31.22,42.85,31.08,0.903,44.73,49.69,41.76,4.516,4.891,176.2,11.04,6.357,303.8365,4.573,0.08109004,0.106842,0.6684667
"2017-08-10 15:25:00",1827,"CKVY",13.38,75.34,74.88,75.46,74.35,33.96,40.73,31.42,1.018,46.51,49.43,42.15,4.116,4.253,152.5,15.07,6.138,328.775,4.573,0.08109004,0.106842,0.6684667
"2017-08-10 15:30:00",1828,"CKVY",13.38,75.95,76.1,76.82,75.15,35.67,39.74,31.08,1.091,46.11,49.54,43.84,4,4.014,150.6,28.81,7.234,446.2741,4.574,0.1017506,0.1240336,0.635466
"2017-08-10 15:35:00",1829,"CKVY",13.38,75.59,76,76.45,75.59,32.93,39.3,31.18,0.995,45.99,49.3,43.39,4.313,4.071,138.1,12.82,7.453,577.3967,4.574,0.1017506,0.1240336,0.635466
"2017-08-10 15:40:00",1830,"CKVY",13.39,75.59,75.8,76.2,75.59,30.26,38.54,28.89,0.915,43.87,48.89,41.04,4.67,4.614,125.8,12.45,7.672,639.9211,4.574,0.1017506,0.1240336,0.635466
"2017-08-10 15:45:00",1831,"CKVY",13.38,77.32,76.39,77.44,75.41,26.7,36.49,26.5,0.855,43.07,48.01,39.5,4.601,4.725,114.9,29.61,7.014,629.8913,4.573,0.1153634,0.1397777,0.6022784
"2017-08-10 15:50:00",1832,"CKVY",13.36,76.45,76.21,77.32,75.72,28.69,35.46,26.29,0.892,42.28,46.84,39.72,4.183,4.365,118.9,17.04,5.918,592.8972,4.574,0.1153634,0.1397777,0.6022784
"2017-08-10 15:55:00",1833,"CKVY",13.37,75.71,76.39,77.07,75.65,32.42,38.07,28.62,0.984,45.54,49.49,41.49,4.131,4.02,121.5,14.68,8.33,568.091,4.573,0.1153634,0.1397777,0.6022784
"2017-08-10 16:00:00",1834,"CKVY",13.37,75.65,75.94,76.33,75.47,33.2,37.59,27.93,1.006,44.85,48.33,40.28,4.346,4.214,113,15.06,6.576,547.9874,4.573,0.1035489,0.1263665,0.5655193
"2017-08-10 16:05:00",1835,"CKVY",13.37,76.7,76.18,77,75.59,25.54,37.72,24.92,0.801,44.38,48.28,38.35,4.817,4.501,147.3,36.31,10.74,532.8592,4.573,0.1035489,0.1263665,0.5655193
"2017-08-10 16:10:00",1836,"CKVY",13.36,76.76,76.38,76.82,75.83,25.4,29.23,24.2,0.798,39.52,41.98,37.24,4.728,4.999,174.1,38.33,9.43,515.3322,4.573,0.1035489,0.1263665,0.5655193
"2017-08-10 16:15:00",1837,"CKVY",13.36,77.43,77.28,77.68,76.7,26.63,34.23,23.76,0.856,41.22,47.25,37.08,4.496,4.522,165.5,21.41,6.576,504.0257,4.572,0.09921815,0.1243326,0.529044
"2017-08-10 16:20:00",1838,"CKVY",13.35,77.19,76.81,77.5,76.45,28.68,31.11,25.12,0.914,41.28,44.14,38.29,3.793,4.437,181.3,32.22,6.138,495.1486,4.573,0.09921815,0.1243326,0.529044
"2017-08-10 16:25:00",1839,"CKVY",13.35,76.94,77.22,77.68,76.82,29.95,34.02,26.39,0.947,43.32,46.82,40.43,3.062,3.264,141.4,22.45,3.946,487.1771,4.573,0.09921815,0.1243326,0.529044
"2017-08-10 16:30:00",1840,"CKVY",13.36,76.57,76.81,77.06,76.51,25.47,31.35,25.47,0.795,40.88,44.23,38.59,2.33,2.744,61.1,48.64,3.069,473.5361,4.573,0.08859026,0.1087747,0.4885624
"2017-08-10 16:35:00",1841,"CKVY",13.35,76.32,76.57,76.76,76.32,23.45,29.57,22.97,0.726,40.19,42.6,35.91,2.405,2.15,31.97,38.73,7.891,458.7603,4.573,0.08859026,0.1087747,0.4885624
"2017-08-10 16:40:00",1842,"CKVY",13.35,77.12,76.79,77.25,76.32,25.6,26.84,23.1,0.814,38.14,40.4,36.06,2.439,2.56,41.52,47.99,5.699,442.1237,4.573,0.08859026,0.1087747,0.4885624
"2017-08-10 16:45:00",1843,"CKVY",13.35,77.06,77.09,77.31,76.76,29.51,29.57,22.69,0.936,39.61,43.03,36.13,3.289,2.805,330.5,57.43,9.21,423.7874,4.572,0.0755047,0.09140338,0.4486087
"2017-08-10 16:50:00",1844,"CKVY",13.35,76.57,76.47,77.12,76.26,30.36,31.08,21.36,0.948,39.4,43.93,33.98,3.893,3.78,293.1,18.48,8.77,406.9424,4.573,0.0755047,0.09140338,0.4486087
"2017-08-10 16:55:00",1845,"CKVY",13.35,76.45,76.49,76.69,76.26,26.7,31.08,23.34,0.83,40.23,43.79,36.27,5.014,4.306,309.9,16.74,10.52,394.6979,4.572,0.0755047,0.09140338,0.4486087
"2017-08-10 17:00:00",1846,"CKVY",13.35,77,76.94,77.19,76.45,23.79,27.18,22.59,0.753,38.18,40.47,36.01,5.174,5.219,314.2,17.06,8.99,383.4003,4.572,0.07714304,0.100664,0.4052977
"2017-08-10 17:05:00",1847,"CKVY",13.35,76.45,76.93,77.19,76.39,29.71,30.05,22.32,0.924,38.7,42.81,35.6,5.111,5.067,318.1,15.41,7.672,368.6945,4.572,0.07714304,0.100664,0.4052977
"2017-08-10 17:10:00",1848,"CKVY",13.35,74.97,75.61,76.45,74.85,30.33,34.91,29.16,0.898,43.63,45.99,41.65,4.751,4.881,301.2,11.11,7.891,348.7608,4.572,0.07714304,0.100664,0.4052977
"2017-08-10 17:15:00",1849,"CKVY",13.36,74.48,75.01,75.46,74.35,35.53,37.82,28.48,1.034,44.09,47.16,40.46,4.832,4.756,301.1,10.61,7.234,329.5508,4.573,0.06878429,0.09229115,0.3591536
"2017-08-10 17:20:00",1850,"CKVY",13.36,73.98,74.22,74.6,73.86,35.53,37.04,34.78,1.018,45.48,46.57,44.84,5.101,4.937,298.6,10.66,9.21,314.0945,4.572,0.06878429,0.09229115,0.3591536
"2017-08-10 17:25:00",1851,"CKVY",13.36,74.23,74.02,74.35,73.8,35.74,37.1,33.58,1.032,44.88,46.18,43.45,5.202,5.273,298.4,10.63,8.55,302.2705,4.572,0.06878429,0.09229115,0.3591536
"2017-08-10 17:30:00",1852,"CKVY",13.36,74.41,74.39,74.72,74.04,33.68,37.04,31.15,0.979,44.51,46.39,41.71,5.008,5.155,299.3,12.19,8.11,290.5009,4.572,0.06048108,0.08239783,0.3128324
"2017-08-10 17:35:00",1853,"CKVY",13.37,75.77,75.22,75.83,74.35,24.68,35.02,24.68,0.75,40.54,45.25,37.14,4.608,4.778,322.7,14.23,7.014,277.3234,4.571,0.06048108,0.08239783,0.3128324
"2017-08-10 17:40:00",1854,"CKVY",13.37,75.58,75.74,75.89,75.58,25.4,26.7,24.64,0.767,37.83,39.22,37.09,4.41,4.48,333.9,13.55,6.138,261.4849,4.572,0.06048108,0.08239783,0.3128324
"2017-08-10 17:45:00",1855,"CKVY",13.38,75.65,75.64,75.83,75.46,26.15,28.48,24.51,0.792,38.4,40.67,36.83,4.203,4.195,333.7,17.87,7.453,243.7704,4.572,0.05285456,0.07465611,0.2711731
"2017-08-10 17:50:00",1856,"CKVY",13.38,75.46,75.58,75.71,75.4,27.18,30.94,26.08,0.818,40.2,42.87,38.47,4.165,4.159,324.2,13.5,8.33,227.1252,4.572,0.05285456,0.07465611,0.2711731
"2017-08-10 17:55:00",1857,"CKVY",13.39,74.41,74.63,75.46,74.29,30.6,33.41,27.11,0.889,42.29,43.91,39.3,4.125,4.167,312.7,11.74,7.014,213.2078,4.571,0.05285456,0.07465611,0.2711731
"2017-08-10 18:00:00",1858,"CKVY",13.39,74.11,74.2,74.6,73.86,33.78,33.82,29.51,0.972,42.49,43.93,40.52,4.641,4.35,316.8,13.6,8.99,201.2944,4.572,0.04335561,0.06257509,0.2248003
"2017-08-10 18:05:00",1859,"CKVY",13.4,72.63,73.1,74.04,72.57,38.68,38.95,33.82,1.058,45.54,46.27,43.66,4.633,4.706,312,11.59,7.014,186.906,4.571,0.04335561,0.06257509,0.2248003
"2017-08-10 18:10:00",1860,"CKVY",13.4,72.13,72.35,72.63,72.13,37.72,39.77,35.74,1.015,45.11,46.59,43.66,4.65,4.598,311.7,11.24,7.234,170.9113,4.572,0.04335561,0.06257509,0.2248003
"2017-08-10 18:15:00",1861,"CKVY",13.41,71.09,71.5,72.2,71.03,39.64,40.12,37.72,1.029,45.48,46.24,44.71,4.142,4.513,309.5,9.37,5.918,152.3578,4.573,0.0347199,0.05230444,0.1789847
"2017-08-10 18:20:00",1862,"CKVY",13.18,70.41,70.85,71.21,70.41,39.91,41.28,36.97,1.013,44.84,46.12,43.45,3.977,4.033,314.1,9.57,6.138,125.0117,4.572,0.0347199,0.05230444,0.1789847
"2017-08-10 18:25:00",1863,"CKVY",13.02,68.87,69.71,70.41,68.87,43.37,43.37,39.09,1.044,45.16,45.73,44.26,3.822,3.889,311.2,7.63,5.261,89.82772,4.572,0.0347199,0.05230444,0.1789847
"2017-08-10 18:30:00",1864,"CKVY",12.99,68.13,68.33,68.99,68.01,43.71,44.43,42.38,1.026,45.34,45.92,44.72,3.818,3.827,312.6,7.481,5.261,57.79576,4.572,0.02422001,0.03796718,0.1360668
"2017-08-10 18:35:00",1865,"CKVY",12.98,68.08,68.09,68.26,67.89,43.89,43.89,42.79,1.029,45.08,45.42,44.51,3.852,3.854,312.3,7.639,5.261,43.95133,4.572,0.02422001,0.03796718,0.1360668
"2017-08-10 18:40:00",1866,"CKVY",12.98,68.15,67.91,68.22,67.72,42.59,44.92,42.39,1.001,45.04,45.71,44.36,3.664,3.767,322.3,7.89,4.822,46.95063,4.57,0.02422001,0.03796718,0.1360668
"2017-08-10 18:45:00",1867,"CKVY",12.96,68.53,68.48,68.66,68.09,40.88,42.59,40.81,0.973,44.25,44.65,43.82,3.563,3.581,325,10.43,5.48,52.73635,4.572,0.01892645,0.03128354,0.09515744
"2017-08-10 18:50:00",1868,"CKVY",12.95,68.72,68.75,68.9,68.53,39.44,40.95,39.03,0.945,43.39,44.07,42.82,3.741,3.634,329.4,7.968,6.138,50.03033,4.572,0.01892645,0.03128354,0.09515744
"2017-08-10 18:55:00",1869,"CKVY",12.94,68.6,68.79,69.03,68.54,39.1,39.51,38.21,0.933,42.78,43.14,42.27,3.912,3.868,328.2,8.53,5.261,39.69675,4.573,0.01892645,0.03128354,0.09515744
"2017-08-10 19:00:00",1870,"CKVY",12.93,67.24,67.93,68.6,67.24,42.8,42.8,39.17,0.975,43.36,43.99,42.7,3.536,3.771,320.7,8.95,4.384,27.94995,4.572,0.01834149,0.03136943,0.05783856
"2017-08-10 19:05:00",1871,"CKVY",12.93,65.52,66.21,67.24,65.52,47.25,48.76,42.8,1.013,45.04,46.92,43.89,2.467,3.011,351,21.89,2.411,19.68339,4.572,0.01834149,0.03136943,0.05783856
"2017-08-10 19:10:00",1872,"CKVY",12.92,65.21,65.34,65.58,65.15,48.28,48.52,46.5,1.024,44.95,45.4,44.26,1.73,2.015,8.17,13.7,3.288,14.62963,4.573,0.01834149,0.03136943,0.05783856
"2017-08-10 19:15:00",1873,"CKVY",12.92,66.01,65.67,66.13,65.02,45.75,48.55,44.38,0.998,44.62,45.3,43.56,1.821,1.701,14.09,9.85,3.946,11.44365,4.572,0.009184758,0.01608118,0.02803247
"2017-08-10 19:20:00",1874,"CKVY",12.92,65.52,65.68,66.13,65.27,45.2,46.77,44.45,0.969,44.27,44.85,43.21,2.226,2.026,11.34,20.26,4.165,8.6536,4.573,0.009184758,0.01608118,0.02803247
"2017-08-10 19:25:00",1875,"CKVY",12.91,65.53,65.52,65.65,65.34,44.59,45.2,44.38,0.957,43.47,43.77,43.27,2.074,2.208,343.9,11.29,1.754,6.13516,4.572,0.009184758,0.01608118,0.02803247
"2017-08-10 19:30:00",1876,"CKVY",12.91,66.1,65.84,66.28,65.47,43.77,44.66,43.29,0.958,43.31,43.57,43.05,1.823,1.929,333.4,10.93,3.288,4.256414,4.573,0.008949704,0.01553666,0.01196704
"2017-08-10 19:35:00",1877,"CKVY",12.91,65.67,65.96,66.16,65.55,44.53,44.66,43.43,0.96,43.48,43.8,43.14,1.805,1.799,345.8,6.721,3.069,3.116762,4.573,0.008949704,0.01553666,0.01196704
"2017-08-10 19:40:00",1878,"CKVY",12.91,65.92,65.97,66.17,65.61,44.77,44.77,43.98,0.974,43.64,43.92,43.35,2.091,1.978,355,11.91,2.85,2.314668,4.573,0.008949704,0.01553666,0.01196704
"2017-08-10 19:45:00",1879,"CKVY",12.9,64.81,65.26,65.98,64.69,47.82,48.02,44.53,1.001,44.13,44.71,43.63,1.897,2.079,336.7,24.58,2.85,1.568981,4.573,0.00042692,0.001639729,0.00362515
"2017-08-10 19:50:00",1880,"CKVY",12.9,65,65.06,65.31,64.69,45.69,47.75,45.69,0.962,43.97,44.56,43.57,1.684,1.772,349.6,7.857,2.411,0.9286338,4.574,0.00042692,0.001639729,0.00362515
"2017-08-10 19:55:00",1881,"CKVY",12.9,65.31,65.13,65.31,64.94,44.67,45.69,44.67,0.951,43.42,43.78,43.08,1.934,1.752,353.1,4.754,3.946,0.4688491,4.574,0.00042692,0.001639729,0.00362515
"2017-08-10 20:00:00",1882,"CKVY",12.9,64.75,65.29,65.55,64.75,45.86,45.97,44.29,0.958,43.38,43.69,43.03,2.381,2.142,353.5,7.803,3.726,0.2070742,4.574,3.163578E-005,0.001037133,0.0001260863
"2017-08-10 20:05:00",1883,"CKVY",12.89,65.61,65.08,65.68,64.63,43.77,46.04,43.71,0.942,43.28,43.6,42.83,2.656,2.521,337.8,7.438,3.946,0.07545105,4.574,3.163578E-005,0.001037133,0.0001260863
"2017-08-10 20:10:00",1884,"CKVY",12.89,65,65.57,65.92,65,46.41,46.41,43.16,0.978,43.29,44.08,42.81,2.502,2.609,340.1,9.32,3.288,0.01720527,4.574,3.163578E-005,0.001037133,0.0001260863
"2017-08-10 20:15:00",1885,"CKVY",12.89,64.44,64.65,65.06,64.32,46.45,46.65,45.62,0.96,43.53,44.06,43.14,2.589,2.491,358.3,7.18,3.946,0,4.574,0.002248672,0.004302038,2.5E-007
"2017-08-10 20:20:00",1886,"CKVY",12.89,63.96,63.95,64.5,63.58,47.55,48.91,46.34,0.966,43.82,44.21,43.33,3.13,2.871,17.4,4.429,4.822,0,4.573,0.002248672,0.004302038,2.5E-007
"2017-08-10 20:25:00",1887,"CKVY",12.89,63.72,63.96,64.14,63.66,46.42,47.55,46.42,0.935,43.36,43.7,42.83,3.629,3.386,13.35,6.048,4.603,0,4.574,0.002248672,0.004302038,2.5E-007
"2017-08-10 20:30:00",1888,"CKVY",12.89,64.23,64.11,64.54,63.66,45.5,46.46,43.24,0.933,42.23,42.85,41.48,3.659,3.73,1.143,4.506,4.165,0,4.573,0.004269543,0.007027384,2.5E-007
"2017-08-10 20:35:00",1889,"CKVY",12.89,60.47,62.87,64.29,60.47,59,59,45.64,1.06,44.25,46.17,42.34,2.655,3.058,260.5,58.35,3.507,0,4.574,0.004269543,0.007027384,2.5E-007
"2017-08-10 20:40:00",1890,"CKVY",12.88,56.52,58.2,60.47,56.52,68.6,68.6,59,1.069,46.35,46.77,45.55,2.462,2.559,222.4,5.584,4.165,0,4.574,0.004269543,0.007027384,2.5E-007
"2017-08-10 20:45:00",1891,"CKVY",12.88,55.84,56.11,56.65,55.72,69.69,70.04,68.6,1.06,46.33,46.56,46.07,2.343,2.386,242,7.321,3.946,0,4.574,0.0004792318,0.001451569,2.5E-007
"2017-08-10 20:50:00",1892,"CKVY",12.88,56.65,56.11,56.71,55.84,66.06,69.69,66.06,1.034,45.73,46.22,45.29,2.57,2.545,250.9,5.625,2.63,0,4.574,0.0004792318,0.001451569,2.5E-007
"2017-08-10 20:55:00",1893,"CKVY",12.87,58.93,57.3,58.93,56.71,57.91,66.06,57.91,0.984,45.27,45.88,44.02,2.558,2.504,275.8,24.31,4.822,0,4.574,0.0004792318,0.001451569,2.5E-007
"2017-08-10 21:00:00",1894,"CKVY",12.87,57.51,58.2,59.3,57.45,62.91,63.94,57.97,1.016,45.46,46.02,44.19,2.482,2.446,233.7,17.61,3.726,0,4.574,-0.0004305682,8.749893E-005,2.5E-007
"2017-08-10 21:05:00",1895,"CKVY",12.87,57.94,57.48,58,57.14,61.81,63.46,60.92,1.014,44.79,45.13,44.36,2.567,2.54,252.2,19.3,3.726,0,4.574,-0.0004305682,8.749893E-005,2.5E-007
"2017-08-10 21:10:00",1896,"CKVY",12.87,57.02,57.4,57.94,57.02,64.96,64.96,61.95,1.031,45.24,45.47,45.01,1.642,2.176,282.6,22.6,1.315,0,4.573,-0.0004305682,8.749893E-005,2.5E-007
"2017-08-10 21:15:00",1897,"CKVY",12.87,56.65,56.57,57.08,56.34,66.75,66.82,64.96,1.045,45.36,45.8,44.91,1.203,1.443,111.5,47.43,2.411,0,4.574,-0.001278081,-0.001159129,2.5E-007
"2017-08-10 21:20:00",1898,"CKVY",12.87,54.67,55.38,56.65,54.61,73.53,73.53,66.78,1.072,46.1,46.46,45.61,1.095,1.154,138.4,18.16,2.85,0,4.576,-0.001278081,-0.001159129,2.5E-007
"2017-08-10 21:25:00",1899,"CKVY",12.87,56.15,55.65,56.71,54.43,66.95,75.11,66.92,1.03,46.14,46.86,45.29,2.265,1.61,200.2,15.79,5.48,0,4.574,-0.001278081,-0.001159129,2.5E-007
"2017-08-10 21:30:00",1900,"CKVY",12.86,54.37,54.98,56.28,53.87,67.71,71.61,66.95,0.976,45.31,46.02,43.89,3.556,2.912,214.5,6.158,6.138,0,4.575,-0.00214318,-0.00251113,2.5E-007
"2017-08-10 21:35:00",1901,"CKVY",12.86,54.44,55.33,56.1,54.37,67.54,67.64,60.17,0.976,43.15,44.19,42.22,4.425,4.014,226.5,17.73,5.918,0,4.575,-0.00214318,-0.00251113,2.5E-007
"2017-08-10 21:40:00",1902,"CKVY",12.87,53.09,53.38,54.44,52.97,70.12,70.12,67.61,0.965,43.49,44.02,43.05,3.898,4.269,249.4,15.87,3.726,0,4.575,-0.00214318,-0.00251113,2.5E-007
"2017-08-10 21:45:00",1903,"CKVY",12.87,53.77,53.22,53.9,52.78,67.14,70.67,67.14,0.947,43.48,43.77,43.08,2.94,3.404,220,13.5,3.288,0,4.575,0.001369002,0.002465675,2.5E-007
"2017-08-10 21:50:00",1904,"CKVY",12.87,53.16,53.6,54.08,53.04,69.1,69.78,66.77,0.953,43.24,43.55,42.78,2.016,2.385,129.9,63.92,3.726,0,4.576,0.001369002,0.002465675,2.5E-007
"2017-08-10 21:55:00",1905,"CKVY",12.86,54.15,53.34,54.15,52.85,67.11,69.72,66.63,0.96,43.14,43.5,42.81,2.26,2.087,92.1,16.7,4.165,0,4.575,0.001369002,0.002465675,2.5E-007
"2017-08-10 22:00:00",1906,"CKVY",12.86,53.35,53.37,54.21,53.04,70.2,71.19,67.11,0.975,43.9,44.15,43.5,2.551,2.399,152.9,15.26,4.384,0,4.576,-0.001289314,-0.001218518,2.5E-007
"2017-08-10 22:05:00",1907,"CKVY",12.86,55.14,54.62,55.26,53.29,64.58,70.2,64.23,0.957,43.51,44.06,43.25,3.206,2.94,179.2,6.392,4.384,0,4.576,-0.001289314,-0.001218518,2.5E-007
"2017-08-10 22:10:00",1908,"CKVY",12.85,55.01,54.9,55.14,54.7,64.3,65.88,64.23,0.949,43.27,43.71,42.99,3.278,3.286,181.8,4.912,4.603,0,4.576,-0.001289314,-0.001218518,2.5E-007
"2017-08-10 22:15:00",1909,"CKVY",12.86,53.59,54.58,55.01,53.59,67.87,67.87,63.89,0.951,43.05,43.33,42.75,2.862,2.995,277.7,43.14,3.946,0,4.577,0.0004535487,0.001294901,2.5E-007
"2017-08-10 22:20:00",1910,"CKVY",12.85,52.79,52.77,53.66,52.48,71.29,72.32,67.93,0.97,43.77,44.1,43.23,2.825,2.886,288.9,8.67,4.822,0,4.576,0.0004535487,0.001294901,2.5E-007
"2017-08-10 22:25:00",1911,"CKVY",12.84,53.66,53.08,53.78,52.61,69.24,71.43,68.83,0.972,43.73,43.9,43.45,2.697,2.761,300.2,7.27,3.946,0,4.575,0.0004535487,0.001294901,2.5E-007
"2017-08-10 22:30:00",1912,"CKVY",12.84,53.66,53.56,53.78,53.35,69.92,71.23,68.83,0.982,44.04,44.52,43.51,2.816,2.832,267.3,9.56,3.069,0,4.576,-0.0006219143,-0.0002667138,2.5E-007
"2017-08-10 22:35:00",1913,"CKVY",12.83,51.74,53.09,53.72,51.74,70.71,70.71,66.5,0.926,42.87,44.11,42.13,2.753,2.768,226.5,20.82,4.384,0,4.576,-0.0006219143,-0.0002667138,2.5E-007
"2017-08-10 22:40:00",1914,"CKVY",12.84,50.52,50.74,51.75,50.33,77.33,77.47,70.68,0.967,43.09,43.79,42.42,2.417,2.525,102.6,24.34,2.85,0,4.576,-0.0006219143,-0.0002667138,2.5E-007
"2017-08-10 22:45:00",1915,"CKVY",12.84,50.34,50.36,50.58,50.15,78.26,78.77,77.33,0.972,43.86,44.07,43.65,2.193,2.305,128.3,27.41,2.411,0,4.576,-0.00138772,-0.001391632,2.5E-007
"2017-08-10 22:50:00",1916,"CKVY",12.84,50.58,50.53,50.83,50.21,76.34,78.4,76.27,0.957,43.77,44,43.31,1.424,1.824,255.9,33.27,2.192,0,4.576,-0.00138772,-0.001391632,2.5E-007
"2017-08-10 22:55:00",1917,"CKVY",12.84,50.9,50.4,50.9,50.03,77.34,79.12,76.31,0.981,43.78,44.25,43.21,1.038,1.258,74.92,4.941,1.315,0,4.576,-0.00138772,-0.001391632,2.5E-007
"2017-08-10 23:00:00",1918,"CKVY",12.84,51.45,51.23,51.52,50.77,74.53,77.76,74.53,0.965,44.04,44.64,43.6,0.833,1.031,108.9,21.28,1.973,0,4.576,-0.003462678,-0.004645938,2.5E-007
"2017-08-10 23:05:00",1919,"CKVY",12.83,50.11,51.04,51.64,49.98,79.06,79.41,73.68,0.974,43.56,44.02,43.26,0.877,0.746,124.1,6.596,2.192,0,4.577,-0.003462678,-0.004645938,2.5E-007
"2017-08-10 23:10:00",1920,"CKVY",12.83,49,49.81,50.35,48.93,81.1,81.1,77.42,0.959,43.51,43.99,42.76,1.19,1.044,168.7,30.67,2.63,0,4.577,-0.003462678,-0.004645938,2.5E-007
"2017-08-10 23:15:00",1921,"CKVY",12.83,49.24,49.38,49.8,48.93,77.42,81.9,77.28,0.924,43.67,44.08,42.5,1.426,1.192,227,34.6,2.85,0,4.576,-0.004141529,-0.00583274,2.5E-007
"2017-08-10 23:20:00",1922,"CKVY",12.82,48.07,48.51,49.31,48.01,80.6,80.6,77.49,0.921,42.41,42.67,42.2,1.611,1.613,250.1,9.65,2.63,0,4.577,-0.004141529,-0.00583274,2.5E-007
"2017-08-10 23:25:00",1923,"CKVY",12.82,47.89,47.8,48.07,47.64,82.8,82.8,80.6,0.938,42.51,42.98,42.21,1.482,1.495,238.4,8.83,1.973,0,4.578,-0.004141529,-0.00583274,2.5E-007
"2017-08-10 23:30:00",1924,"CKVY",12.82,47.52,47.83,48.07,47.45,82.4,82.8,81.6,0.922,42.7,43.04,42.23,1.079,1.374,225.9,37.47,1.534,0,4.577,-0.00340351,-0.004538294,2.5E-007
"2017-08-10 23:35:00",1925,"CKVY",12.82,47.82,47.69,47.89,47.39,82.8,83.3,82.4,0.937,42.78,42.99,42.37,0.553,0.793,69.61,0.115,0.438,0,4.577,-0.00340351,-0.004538294,2.5E-007
"2017-08-10 23:40:00",1926,"CKVY",12.82,47.64,47.57,47.89,47.15,86.1,86.3,81,0.967,42.96,43.82,41.76,0.333,0.459,139.2,42.46,1.973,0,4.578,-0.00340351,-0.004538294,2.5E-007
"2017-08-10 23:45:00",1927,"CKVY",12.82,48.69,48.36,48.81,47.64,81.4,86.1,81.1,0.951,43.46,43.8,43,0.613,0.49,222.8,6.967,2.411,0,4.577,-0.004881875,-0.007245847,2.5E-007
"2017-08-10 23:50:00",1928,"CKVY",12.81,48.69,48.63,48.75,48.44,79.14,81.5,79.14,0.925,42.97,43.29,42.46,0.762,0.67,270.7,27.35,1.315,0,4.577,-0.004881875,-0.007245847,2.5E-007
"2017-08-10 23:55:00",1929,"CKVY",12.81,48.95,48.75,49.01,48.57,75.24,79.17,75.24,0.888,41.98,42.54,41.46,0.815,0.785,320.1,10.92,1.096,0,4.577,-0.004881875,-0.007245847,2.5E-007
"2017-08-11 00:00:00",1930,"CKVY",12.81,49.75,49.39,49.75,48.88,72.63,75.24,72.63,0.883,41.4,41.75,41.15,0.925,0.776,329.4,20.87,2.63,0,4.577,-0.004539653,-0.006576437,2.5E-007
"2017-08-11 00:05:00",1931,"CKVY",12.81,50.37,50.18,50.55,49.69,70.58,72.63,70.54,0.878,41.34,41.52,41.13,1.096,1.096,320.3,9.56,2.63,0,4.578,-0.004539653,-0.006576437,2.5E-007
"2017-08-11 00:10:00",1932,"CKVY",12.8,48.77,49.68,50.43,48.64,76.37,76.37,70.51,0.895,41.24,41.7,40.91,1.342,1.134,47.65,73.36,3.507,0,4.578,-0.004539653,-0.006576437,2.5E-007
"2017-08-11 00:15:00",1933,"CKVY",12.8,49.69,48.87,49.75,48.58,72.7,77.23,72.7,0.882,41.63,41.93,41.25,1.497,1.482,93,24.86,2.85,0,4.578,-0.003482941,-0.004696993,2.5E-007
"2017-08-11 00:20:00",1934,"CKVY",12.8,48.46,49.47,50.19,48.4,78.95,78.95,71.5,0.915,42,42.81,41.16,1.829,1.603,101.1,14.51,2.63,0,4.578,-0.003482941,-0.004696993,2.5E-007
"2017-08-11 00:25:00",1935,"CKVY",12.78,48.77,49.23,50.13,48.4,73.53,78.95,70.58,0.862,41.17,42.28,40.71,2.102,2.088,143.9,11,2.85,0,4.577,-0.003482941,-0.004696993,2.5E-007
"2017-08-11 00:30:00",1936,"CKVY",12.79,47.3,47.77,48.84,47.23,77.38,77.92,73.53,0.858,40.75,41.03,40.24,1.946,1.991,171.5,26.29,2.85,0,4.577,-0.0024488,-0.003005748,2.5E-007
"2017-08-11 00:35:00",1937,"CKVY",12.79,46.74,47,47.36,46.68,78.96,79.13,77.38,0.857,40.64,40.81,40.49,1.784,1.822,257.4,18.05,2.63,0,4.576,-0.0024488,-0.003005748,2.5E-007
"2017-08-11 00:40:00",1938,"CKVY",12.79,47.73,47.54,47.92,46.68,80.2,80.2,78.44,0.904,41.43,42.06,40.52,1.793,1.784,238.7,7.647,3.288,0,4.577,-0.0024488,-0.003005748,2.5E-007
"2017-08-11 00:45:00",1939,"CKVY",12.77,46.43,47.01,47.73,46.31,83.8,83.8,80.1,0.899,41.86,42.02,41.6,1.738,1.82,224.2,10.84,2.63,0,4.577,-0.002870098,-0.003665966,2.5E-007
"2017-08-11 00:50:00",1940,"CKVY",12.78,45.57,45.84,46.43,45.45,86.1,86.1,83.7,0.894,41.42,41.85,41,1.274,1.521,211.1,28.44,1.315,0,4.578,-0.002870098,-0.003665966,2.5E-007
"2017-08-11 00:55:00",1941,"CKVY",12.77,45.32,45.46,45.63,45.2,87.5,87.5,86.1,0.901,41.81,42.01,41.61,0.596,0.904,295.5,54.73,1.096,0,4.577,-0.002870098,-0.003665966,2.5E-007
"2017-08-11 01:00:00",1942,"CKVY",12.77,45.69,45.52,45.69,45.32,87.3,88.1,87.3,0.911,42.1,42.4,41.87,0.872,0.649,341.8,25.24,2.85,0,4.578,-0.004179951,-0.005906014,2.5E-007
"2017-08-11 01:05:00",1943,"CKVY",12.77,46.13,45.85,46.13,45.63,86.2,87.3,86.1,0.914,42.13,42.3,41.99,1.867,1.318,318.6,5.088,4.603,0,4.578,-0.004179951,-0.005906014,2.5E-007
"2017-08-11 01:10:00",1944,"CKVY",12.77,47.92,47.37,47.98,46.13,79.92,86.2,79.85,0.907,42.41,42.84,41.85,3.082,2.516,288.7,14.34,4.822,0,4.577,-0.004179951,-0.005906014,2.5E-007
"2017-08-11 01:15:00",1945,"CKVY",12.76,48.16,48.32,48.9,47.73,78.34,80.3,76.73,0.898,41.95,42.17,41.65,3.7,3.448,279.1,12.91,5.042,0,4.578,-0.002348969,-0.002833705,2.5E-007
"2017-08-11 01:20:00",1946,"CKVY",12.76,48.66,48.36,48.78,48.1,78.2,79.44,77.79,0.913,42.01,42.29,41.78,4.167,3.993,291.3,4.674,5.261,0,4.578,-0.002348969,-0.002833705,2.5E-007
"2017-08-11 01:25:00",1947,"CKVY",12.75,49.27,48.89,49.52,48.29,76.45,79.78,76.01,0.913,42.23,42.47,41.94,4.099,4.157,291.6,4.282,5.042,0,4.579,-0.002348969,-0.002833705,2.5E-007
"2017-08-11 01:30:00",1948,"CKVY",12.75,47.24,48.75,49.52,47.24,80.1,80.1,74.57,0.886,41.77,42.43,41.04,3.582,3.842,277.8,13.99,3.507,0,4.578,-0.0002521282,0.0001367455,2.5E-007
"2017-08-11 01:35:00",1949,"CKVY",12.75,46.31,46.79,47.24,46.31,81,82.4,80.1,0.866,41.46,41.68,40.82,2.918,3.292,259.1,18.49,3.726,0,4.577,-0.0002521282,0.0001367455,2.5E-007
"2017-08-11 01:40:00",1950,"CKVY",12.75,45.32,45.39,46.37,45.02,83.2,83.7,80.9,0.856,40.35,40.88,40.1,2.114,2.437,225.6,9.08,2.411,0,4.578,-0.0002521282,0.0001367455,2.5E-007
"2017-08-11 01:45:00",1951,"CKVY",12.74,45.51,45.51,45.69,45.2,81.2,83.2,81.2,0.842,40.32,40.49,40.04,1.652,1.928,246,8.34,2.192,0,4.577,-0.002132134,-0.002512533,2.5E-007
"2017-08-11 01:50:00",1952,"CKVY",12.74,44.77,45.17,45.57,44.71,86,86,81.2,0.866,40.51,41.15,39.79,1.049,1.28,141.1,52.75,1.973,0,4.578,-0.002132134,-0.002512533,2.5E-007
"2017-08-11 01:55:00",1953,"CKVY",12.74,44.71,44.66,44.77,44.52,88.2,88.2,86,0.887,41.24,41.47,40.78,0.774,0.984,135.9,0.295,1.973,0,4.578,-0.002132134,-0.002512533,2.5E-007
"2017-08-11 02:00:00",1954,"CKVY",12.74,44.59,44.69,45.02,44.4,87.8,88.4,87.2,0.878,41.33,41.8,40.84,0.517,0.608,41.48,25.47,1.754,0,4.578,-0.004229357,-0.006011454,2.5E-007
"2017-08-11 02:05:00",1955,"CKVY",12.73,43.6,44.27,44.71,43.53,87.3,87.9,87.1,0.841,40.78,41.36,40.01,0.728,0.539,119.5,72.64,3.726,0,4.578,-0.004229357,-0.006011454,2.5E-007
"2017-08-11 02:10:00",1956,"CKVY",12.73,44.52,44.15,44.58,43.53,88.3,89,87.3,0.881,40.99,41.41,40.03,1.579,1.089,132.1,8.5,4.384,0,4.578,-0.004229357,-0.006011454,2.5E-007
"2017-08-11 02:15:00",1957,"CKVY",12.73,44.71,44.63,44.83,44.46,88.2,88.3,87.9,0.887,41.32,41.57,41.17,2.527,2.035,134.9,8.53,4.384,0,4.578,-0.003944038,-0.00546931,2.5E-007
"2017-08-11 02:20:00",1958,"CKVY",12.73,44.96,44.87,45.02,44.71,88.7,88.9,88.2,0.9,41.74,41.93,41.47,2.898,2.817,137,4.876,3.288,0,4.578,-0.003944038,-0.00546931,2.5E-007
"2017-08-11 02:25:00",1959,"CKVY",12.72,45.08,45.15,45.27,44.96,88.6,88.7,88.4,0.903,41.98,42.06,41.82,2.578,2.758,135.6,7.343,3.288,0,4.578,-0.003944038,-0.00546931,2.5E-007
"2017-08-11 02:30:00",1960,"CKVY",12.72,45.08,45.07,45.21,44.96,88,88.6,88,0.897,41.88,42.06,41.62,2.42,2.481,158,15.34,3.507,0,4.578,-0.002620255,-0.003216153,2.5E-007
"2017-08-11 02:35:00",1961,"CKVY",12.72,46.08,45.57,46.2,45.08,83.8,88,83.8,0.888,41.77,41.99,41.42,2.621,2.512,192.8,8.38,4.384,0,4.578,-0.002620255,-0.003216153,2.5E-007
"2017-08-11 02:40:00",1962,"CKVY",12.71,46.69,46.47,46.88,46.01,81,83.8,80.8,0.878,41.32,41.6,41.13,3.402,3.006,160.6,16.64,7.014,0,4.579,-0.002620255,-0.003216153,2.5E-007
"2017-08-11 02:45:00",1963,"CKVY",12.71,45.95,46.24,46.82,45.89,82.6,82.7,80.8,0.871,40.87,41.3,40.56,3.583,3.445,161.6,12.55,5.042,0,4.578,-0.001858706,-0.002104248,2.5E-007
"2017-08-11 02:50:00",1964,"CKVY",12.7,45.58,45.91,46.2,45.52,83.1,83.6,82.6,0.864,41.04,41.34,40.69,3.883,3.83,146.2,11.73,6.138,0,4.579,-0.001858706,-0.002104248,2.5E-007
"2017-08-11 02:55:00",1965,"CKVY",12.7,45.21,45.58,45.96,45.15,83.3,83.3,82.1,0.854,40.65,40.88,40.36,3.612,3.743,162.9,13.72,4.822,0,4.578,-0.001858706,-0.002104248,2.5E-007
"2017-08-11 03:00:00",1966,"CKVY",12.7,45.46,45.47,45.71,45.21,83.1,83.6,82.5,0.86,40.61,40.81,40.34,3.65,3.716,182.3,9.86,5.042,0,4.579,-0.001171675,-0.001141707,2.5E-007
"2017-08-11 03:05:00",1967,"CKVY",12.7,44.29,45.18,45.71,44.29,85.8,85.8,82.4,0.849,40.54,40.7,40.33,3.079,3.316,207.8,9.5,3.726,0,4.578,-0.001171675,-0.001141707,2.5E-007
"2017-08-11 03:10:00",1968,"CKVY",12.69,44.23,44.11,44.35,43.86,86.9,87.5,85.8,0.858,40.48,40.82,40.21,2.475,2.776,189.9,16.66,2.63,0,4.579,-0.001171675,-0.001141707,2.5E-007
"2017-08-11 03:15:00",1969,"CKVY",12.69,44.23,44.32,44.47,44.17,84.8,86.9,84.7,0.837,40.2,40.7,39.88,1.724,2.113,141.2,25.21,2.192,0,4.579,-0.002245147,-0.002672284,2.5E-007
"2017-08-11 03:20:00",1970,"CKVY",12.69,44.35,44.22,44.35,44.1,85.8,85.8,84.8,0.851,40.12,40.39,39.84,1.077,1.361,65.02,26.7,1.096,0,4.579,-0.002245147,-0.002672284,2.5E-007
"2017-08-11 03:25:00",1971,"CKVY",12.69,44.04,44.16,44.35,43.98,85.9,85.9,85.1,0.842,40.08,40.36,39.8,0.525,0.832,21.39,0.126,1.315,0,4.579,-0.002245147,-0.002672284,2.5E-007
"2017-08-11 03:30:00",1972,"CKVY",12.69,43.74,43.83,44.11,43.61,87.7,87.7,85.8,0.85,40.14,40.5,39.64,0.574,0.466,42.03,18.18,1.973,0,4.579,-0.004269052,-0.00610433,2.5E-007
"2017-08-11 03:35:00",1973,"CKVY",12.68,44.18,44.03,44.3,43.68,85.3,88,85.3,0.84,40.49,40.87,40,0.851,0.766,5.382,17.19,2.192,0,4.58,-0.004269052,-0.00610433,2.5E-007
"2017-08-11 03:40:00",1974,"CKVY",12.68,43.37,43.86,44.11,43.31,84.8,85.2,84,0.81,39.51,39.97,39.06,1.164,0.875,286,58.42,3.288,0,4.579,-0.004269052,-0.00610433,2.5E-007
"2017-08-11 03:45:00",1975,"CKVY",12.67,41.95,42.49,43.37,41.95,88.3,88.3,84.8,0.799,38.72,39.14,38.44,1.646,1.419,237.5,12.22,3.507,0,4.58,-0.004065399,-0.005727082,2.5E-007
"2017-08-11 03:50:00",1976,"CKVY",12.67,41.77,41.98,42.26,41.77,89.8,89.8,88.3,0.807,39.07,39.38,38.73,2.639,2.1,220,9.47,5.042,0,4.58,-0.004065399,-0.005727082,2.5E-007
"2017-08-11 03:55:00",1977,"CKVY",12.67,41.65,41.63,41.83,41.52,91.2,91.2,89.8,0.815,39.04,39.4,38.85,3.182,3.085,213.8,9.21,4.603,0,4.58,-0.004065399,-0.005727082,2.5E-007
"2017-08-11 04:00:00",1978,"CKVY",12.67,41.46,41.79,42.02,41.4,90.6,91.5,90.6,0.804,39.44,39.74,38.86,3.218,3.193,214.1,6.617,3.946,0,4.58,-0.002588235,-0.003166292,2.5E-007
"2017-08-11 04:05:00",1979,"CKVY",12.67,41.28,41.31,41.52,41.15,90.9,90.9,90.4,0.801,38.78,38.98,38.62,2.596,2.972,208,10.49,3.726,0,4.58,-0.002588235,-0.003166292,2.5E-007
"2017-08-11 04:10:00",1980,"CKVY",12.66,41.4,41.45,41.77,41.28,91,91.3,90.9,0.806,39.03,39.4,38.82,1.993,2.229,38.24,61.3,1.754,0,4.58,-0.002588235,-0.003166292,2.5E-007
"2017-08-11 04:15:00",1981,"CKVY",12.66,41.89,41.74,41.96,41.34,90.9,91.3,90.9,0.82,39.34,39.51,38.92,1.125,1.621,278.7,18.34,1.534,0,4.58,-0.00299113,-0.003803383,2.5E-007
"2017-08-11 04:20:00",1982,"CKVY",12.66,41.89,41.96,42.2,41.71,89.1,90.9,89.1,0.804,39.21,39.63,38.78,0.738,0.833,19.24,46.81,2.192,0,4.58,-0.00299113,-0.003803383,2.5E-007
"2017-08-11 04:25:00",1983,"CKVY",12.66,42.26,42.21,42.39,41.77,88.6,89.4,88.6,0.811,39.21,39.49,38.78,0.486,0.63,60.89,12.52,1.315,0,4.58,-0.00299113,-0.003803383,2.5E-007
"2017-08-11 04:30:00",1984,"CKVY",12.66,41.96,42.53,42.95,41.96,86.3,88.6,86.3,0.781,39.16,39.64,38.18,0.758,0.531,82.3,23.06,2.63,0,4.58,-0.004529149,-0.006645111,2.5E-007
"2017-08-11 04:35:00",1985,"CKVY",12.66,42.52,42.63,43.01,41.83,86.9,88,86.3,0.803,39.15,39.72,38.06,0.946,0.953,61.54,4.14,2.63,0,4.581,-0.004529149,-0.006645111,2.5E-007
"2017-08-11 04:40:00",1986,"CKVY",12.65,40.91,41.62,42.58,40.91,88.8,88.8,86.7,0.771,38.18,38.97,37.79,1.525,1.209,190.8,41.99,3.726,0,4.58,-0.004529149,-0.006645111,2.5E-007
"2017-08-11 04:45:00",1987,"CKVY",12.65,41.34,41.27,41.59,40.79,90.6,90.6,88.8,0.8,38.58,39.03,37.79,1.676,1.652,200.7,15.53,2.192,0,4.581,-0.003762196,-0.005171431,2.5E-007
"2017-08-11 04:50:00",1988,"CKVY",12.65,43.01,42.27,43.01,41.34,89.9,91.2,89.9,0.847,39.77,40.32,38.8,1.25,1.446,203.2,0.717,2.192,0,4.58,-0.003762196,-0.005171431,2.5E-007
"2017-08-11 04:55:00",1989,"CKVY",12.65,42.64,42.98,43.2,42.64,86.3,89.9,86.3,0.801,39.57,40.33,38.83,0.613,0.941,203.2,0.138,0,0,4.58,-0.003762196,-0.005171431,2.5E-007
"2017-08-11 05:00:00",1990,"CKVY",12.65,42.21,42.21,42.76,41.84,86.3,86.3,85.1,0.789,38.31,38.91,37.72,0.291,0.443,278.7,59.11,1.754,0,4.581,-0.004171749,-0.005931958,2.5E-007
"2017-08-11 05:05:00",1991,"CKVY",12.65,41.78,42.17,42.39,41.71,88.3,88.4,86.3,0.793,38.76,39.01,38.37,0.83,0.527,242.9,12.03,2.63,0,4.581,-0.004171749,-0.005931958,2.5E-007
"2017-08-11 05:10:00",1992,"CKVY",12.65,41.03,41.34,41.78,40.97,89.4,89.4,88.3,0.78,38.33,38.61,38.07,1.15,1.016,260.1,12.98,1.754,0.01915747,4.58,-0.004171749,-0.005931958,2.5E-007
"2017-08-11 05:15:00",1993,"CKVY",12.63,40.79,40.92,41.1,40.66,90.2,90.2,89.4,0.78,38.19,38.43,37.93,1.399,1.263,264.9,15.12,2.192,0.1238622,4.581,-0.004131359,-0.005877194,0.0002334557
"2017-08-11 05:20:00",1994,"CKVY",12.64,40.73,40.67,40.79,40.54,90.4,90.5,90.2,0.78,38.09,38.24,37.95,1.411,1.392,274,15.95,2.63,0.3611465,4.58,-0.004131359,-0.005877194,0.0002334557
"2017-08-11 05:25:00",1995,"CKVY",12.64,41.35,41.1,41.47,40.61,89.6,90.5,89.6,0.792,38.47,38.76,38.01,1.882,1.618,297.4,10.21,3.069,0.8305404,4.581,-0.004131359,-0.005877194,0.0002334557
"2017-08-11 05:30:00",1996,"CKVY",12.64,41.29,41.54,41.78,41.29,87.4,89.6,87.3,0.77,38.37,38.72,37.83,1.786,1.89,274.1,6.745,1.754,1.536761,4.581,-0.003311089,-0.004406416,0.004141025
"2017-08-11 05:35:00",1997,"CKVY",12.62,41.72,41.43,41.78,41.17,88,88.2,87.3,0.789,38.11,38.52,37.73,1.493,1.595,270.3,4.366,2.192,2.609188,4.581,-0.003311089,-0.004406416,0.004141025
"2017-08-11 05:40:00",1998,"CKVY",12.64,41.66,41.65,41.91,41.35,86.6,88,86,0.774,37.98,38.55,37.49,1.299,1.38,237.5,12.29,2.411,4.202714,4.582,-0.003311089,-0.004406416,0.004141025
"2017-08-11 05:45:00",1999,"CKVY",12.65,40.8,41.45,41.72,40.8,87.5,87.5,86.6,0.757,37.87,38.12,37.37,1.905,1.574,220.3,20.54,3.507,6.632594,4.581,-0.002996945,-0.002470377,0.01291083
"2017-08-11 05:50:00",2000,"CKVY",12.65,40.36,40.71,41.04,40.3,89.6,89.7,87.5,0.762,37.74,38.16,37.28,2.28,2.131,153.1,7.532,2.85,9.920423,4.581,-0.002996945,-0.002470377,0.01291083
"2017-08-11 05:55:00",2001,"CKVY",12.65,40.05,40.21,40.43,39.99,90.2,90.2,89.6,0.758,37.47,37.65,37.28,1.965,2.178,93.1,28.84,2.411,14.09529,4.581,-0.002996945,-0.002470377,0.01291083
"2017-08-11 06:00:00",2002,"CKVY",12.66,40.43,40.21,40.43,40.05,91.2,91.2,90.2,0.778,37.75,38.08,37.42,1.039,1.507,99.6,0.067,0.658,20.03016,4.581,-0.003112893,-0.002616579,0.03028126
"2017-08-11 06:05:00",2003,"CKVY",12.68,40.55,40.5,40.74,40.3,91.7,91.7,91.2,0.786,38.22,38.53,37.95,0.358,0.674,110.2,30.62,2.192,27.94091,4.581,-0.003112893,-0.002616579,0.03028126
"2017-08-11 06:10:00",2004,"CKVY",12.7,41.17,40.89,41.23,40.61,91.6,92,91.6,0.804,38.71,39.02,38.4,0.596,0.379,209.6,23.81,4.384,37.63331,4.582,-0.003112893,-0.002616579,0.03028126
"2017-08-11 06:15:00",2005,"CKVY",12.72,41.54,41.21,41.54,40.98,90.1,91.7,90,0.802,38.69,38.99,38.42,1.749,1.216,171.1,12.76,5.48,48.03486,4.581,-0.001396238,-0.001240158,0.06143682
"2017-08-11 06:20:00",2006,"CKVY",12.74,41.85,41.78,42.1,41.42,89.3,90.1,89.3,0.805,39.01,39.3,38.73,2.426,2.161,211.9,41.9,3.507,58.65096,4.582,-0.001396238,-0.001240158,0.06143682
"2017-08-11 06:25:00",2007,"CKVY",12.77,42.1,41.83,42.16,41.6,89.4,89.5,88.8,0.814,38.88,39.31,38.56,2.65,2.615,316.8,5.699,2.85,69.55202,4.581,-0.001396238,-0.001240158,0.06143682
"2017-08-11 06:30:00",2008,"CKVY",12.8,42.78,42.46,42.9,42.04,88.9,89.5,88.9,0.83,39.52,39.89,39.17,2.17,2.365,301.1,9.97,2.63,80.84869,4.581,0.003732504,0.004875658,0.09983529
"2017-08-11 06:35:00",2009,"CKVY",12.84,44.01,43.39,44.01,42.78,87.4,88.9,87.4,0.856,40.15,40.54,39.75,2.097,2.079,277.1,12.91,2.85,93.03478,4.581,0.003732504,0.004875658,0.09983529
"2017-08-11 06:40:00",2010,"CKVY",12.89,45.5,44.61,45.5,43.89,83.5,87.6,83.5,0.865,40.7,40.98,40.42,2.331,2.207,254.5,5.923,4.165,106.1497,4.581,0.003732504,0.004875658,0.09983529
"2017-08-11 06:45:00",2011,"CKVY",12.95,46.49,45.83,46.55,45.44,80.6,83.9,80,0.867,40.6,41.04,39.74,2.142,2.258,270.5,22.52,2.411,119.8577,4.581,0.009067885,0.0108722,0.1412777
"2017-08-11 06:50:00",2012,"CKVY",12.97,46.98,46.86,47.1,46.49,79.83,81.3,78.73,0.875,40.95,41.68,40.62,2.125,2.143,276.8,18.33,3.288,133.8934,4.581,0.009067885,0.0108722,0.1412777
"2017-08-11 06:55:00",2013,"CKVY",13.01,47.1,47,47.23,46.73,81.8,82.1,79.83,0.901,41.52,42.03,40.97,1.852,1.941,278,10.3,5.48,147.9489,4.581,0.009067885,0.0108722,0.1412777
"2017-08-11 07:00:00",2014,"CKVY",13.04,48.33,47.75,48.4,47.1,76.46,81.8,76.46,0.882,41.46,42.36,40.42,2.05,1.978,326.6,16,3.946,162.0593,4.581,0.01540122,0.01802807,0.1845977
"2017-08-11 07:05:00",2015,"CKVY",13.07,49.69,48.95,49.76,48.21,74.06,76.6,74.06,0.898,41.57,42.36,40.82,1.956,2.034,34.09,27.85,3.288,176.363,4.582,0.01540122,0.01802807,0.1845977
"2017-08-11 07:10:00",2016,"CKVY",13.11,49.69,49.48,49.82,49.2,73.68,74.33,70.73,0.894,40.93,41.87,40.16,1.795,1.926,5.382,19.42,2.63,191.4576,4.581,0.01540122,0.01802807,0.1845977
"2017-08-11 07:15:00",2017,"CKVY",13.15,49.44,49.57,49.69,49.38,73.85,74.95,71.45,0.888,41.25,41.95,40.68,1.762,1.709,293,15.8,3.069,207.1249,4.58,0.02250159,0.02604762,0.2292346
"2017-08-11 07:20:00",2018,"CKVY",13.2,49.07,49.24,49.57,48.95,76.39,77.42,73.92,0.905,42.14,42.63,41.42,2.239,1.948,284.7,10.52,4.165,222.7579,4.58,0.02250159,0.02604762,0.2292346
"2017-08-11 07:25:00",2019,"CKVY",13.3,50,49.37,50,48.95,77.69,77.69,75.56,0.953,42.36,43.32,41.84,2.439,2.368,285.6,13.43,3.946,237.9839,4.581,0.02250159,0.02604762,0.2292346
"2017-08-11 07:30:00",2020,"CKVY",13.39,51.16,50.65,51.17,49.93,71.61,78.03,70.96,0.918,42.66,43.68,41.97,2.279,2.378,287.3,19.11,2.85,253.176,4.581,0.02896991,0.03309317,0.2737124
"2017-08-11 07:35:00",2021,"CKVY",13.49,53.32,52.1,53.39,51.04,66.57,72.33,66.43,0.924,42.53,43.42,41.82,1.491,1.926,20.7,42.5,2.192,268.9963,4.58,0.02896991,0.03309317,0.2737124
"2017-08-11 07:40:00",2022,"CKVY",13.7,53.2,53.36,53.63,53.14,65.81,67.53,65.06,0.909,42.4,43.11,41.74,1.183,1.248,347.8,22.85,2.85,285.2118,4.58,0.02896991,0.03309317,0.2737124
"2017-08-11 07:45:00",2023,"CKVY",13.81,54.06,53.53,54.12,53.14,63.96,68.01,63.96,0.912,42.65,43.42,41.96,1.202,1.204,7.139,23.93,2.411,301.4104,4.58,0.03745284,0.04203942,0.3186267
"2017-08-11 07:50:00",2024,"CKVY",13.73,55.48,54.83,55.48,53.94,64.09,64.64,62.17,0.962,42.77,43.67,41.64,1.364,1.26,55.76,28.88,3.069,317.2581,4.58,0.03745284,0.04203942,0.3186267
"2017-08-11 07:55:00",2025,"CKVY",13.66,57.03,56.33,57.09,55.42,58.81,64.71,57.99,0.934,43.36,44.79,42.3,1.352,1.424,57.86,18.29,2.63,332.9961,4.58,0.03745284,0.04203942,0.3186267
"2017-08-11 08:00:00",2026,"CKVY",13.62,56.1,56.65,57.33,56.1,59.8,61.28,57.78,0.918,42.74,44.09,41.89,1.51,1.375,10.34,21.94,4.165,348.9982,4.58,0.04636463,0.05185602,0.362962
"2017-08-11 08:05:00",2027,"CKVY",13.58,55.59,55.71,56.1,55.41,60.14,62.58,59.28,0.907,42.34,43.17,41.53,2.358,1.932,2.022,11.04,5.918,364.7991,4.579,0.04636463,0.05185602,0.362962
"2017-08-11 08:10:00",2028,"CKVY",13.56,56.32,55.84,56.32,55.41,60.48,61.89,59.42,0.936,42.35,43.23,41.73,3.31,2.816,9.49,17.24,5.918,380.2644,4.58,0.04636463,0.05185602,0.362962
"2017-08-11 08:15:00",2029,"CKVY",13.54,56.01,56.27,56.82,55.82,61.12,62.08,57.49,0.935,42.44,43.45,41.71,4.216,3.832,349.3,15.95,6.357,395.3837,4.579,0.05487362,0.06350134,0.4073099
"2017-08-11 08:20:00",2030,"CKVY",13.52,56.56,56.81,57.49,55.95,58.82,62.15,56.94,0.918,42.76,43.72,41.55,4.152,4.182,327.2,12.84,5.699,410.4283,4.581,0.05487362,0.06350134,0.4073099
"2017-08-11 08:25:00",2031,"CKVY",13.51,57.3,57.26,57.8,56.44,59.82,61.19,57.76,0.959,43.21,44.17,42.22,3.581,3.833,316.8,23.04,4.822,425.4759,4.58,0.05487362,0.06350134,0.4073099
"2017-08-11 08:30:00",2032,"CKVY",13.51,58.35,57.63,58.47,57.18,56.87,61.4,56.46,0.947,43.39,44.48,42.15,2.948,3.272,316.3,16.29,5.042,440.0471,4.58,0.06338755,0.07426599,0.449684
"2017-08-11 08:35:00",2033,"CKVY",13.5,58.72,58.05,58.9,57.49,55.7,59,54.6,0.94,42.62,44.21,41.34,2.635,2.815,334.6,20.86,4.822,455.0869,4.581,0.06338755,0.07426599,0.449684
"2017-08-11 08:40:00",2034,"CKVY",13.5,59.02,58.51,59.02,58.22,59.74,59.74,54.06,1.019,43.26,45.07,41.8,2.564,2.626,303.9,27.83,4.603,470.2429,4.58,0.06338755,0.07426599,0.449684
"2017-08-11 08:45:00",2035,"CKVY",13.49,58.52,58.85,59.26,58.34,57.68,59.74,55.97,0.966,43.98,45.09,43.16,2.702,2.591,298.2,23.36,4.603,485.5505,4.581,0.07081438,0.08078644,0.4912309
"2017-08-11 08:50:00",2036,"CKVY",13.49,59.44,58.79,59.44,58.4,58.36,60.22,57.2,1.01,44.31,44.93,43.56,2.847,2.785,287.2,13.94,4.822,500.4068,4.581,0.07081438,0.08078644,0.4912309
"2017-08-11 08:55:00",2037,"CKVY",13.49,60.73,59.88,60.73,59.38,55.82,58.43,54.79,1.012,44.44,45.19,43.51,2.825,2.858,316,24.23,4.384,515.3304,4.581,0.07081438,0.08078644,0.4912309
"2017-08-11 09:00:00",2038,"CKVY",13.5,60.35,60.59,60.91,60.23,56.1,57.47,53.22,1.003,44.14,45.65,43.52,2.589,2.745,294.6,25,4.384,530.6938,4.581,0.0790913,0.08997832,0.530513
"2017-08-11 09:05:00",2039,"CKVY",13.5,60.91,60.95,61.28,60.23,52.39,56.44,51.91,0.956,43.95,44.87,43.09,2.333,2.415,283.5,19.32,4.603,545.8417,4.582,0.0790913,0.08997832,0.530513
"2017-08-11 09:10:00",2040,"CKVY",13.5,62.2,61.45,62.2,60.85,50.88,53.87,49.99,0.972,43.43,44.23,42.34,2.422,2.436,292.4,28.01,4.384,560.2881,4.583,0.0790913,0.08997832,0.530513
"2017-08-11 09:15:00",2041,"CKVY",13.49,62.44,62.49,62.88,62.2,46.83,51.6,45.74,0.902,42.38,44.31,41.27,2.516,2.485,335.7,25.82,4.603,574.2025,4.582,0.08804317,0.09968682,0.570004
"2017-08-11 09:20:00",2042,"CKVY",13.49,64.35,63.91,64.84,62.44,3.36,48.41,3.223,0.069,19.99,43.05,-16.86,2.336,2.414,313.5,45.9,3.288,588.2004,4.583,0.08804317,0.09968682,0.570004
"2017-08-11 09:25:00",2043,"CKVY",13.5,64.16,64.5,64.84,64.1,3.839,5.417,3.291,0.079,-13.44,-6.397,-16.24,2.224,2.213,349.6,20.05,4.165,602.4175,4.583,0.08804317,0.09968682,0.570004
"2017-08-11 09:30:00",2044,"CKVY",13.5,65.5,65.33,66.25,64.15,8.16,8.16,3.496,0.175,-11.09,3.052,-15.1,1.822,1.921,296.6,82.3,4.384,616.4401,4.584,0.09944804,0.1159123,0.6335312
"2017-08-11 09:35:00",2045,"CKVY",13.5,66,65.65,66.12,65.13,17.69,24.47,7.335,0.386,11.03,28.68,0.767,1.97,1.966,264.2,28.59,4.384,629.6905,4.585,0.09944804,0.1159123,0.6335312
"2017-08-11 09:40:00",2046,"CKVY",13.5,66.49,66.01,66.55,65.56,18.54,19.95,14.33,0.411,20.22,23.85,15.89,2.183,2.091,300.2,20.6,5.261,642.3335,4.585,0.09944804,0.1159123,0.6335312
"2017-08-11 09:45:00",2047,"CKVY",13.5,68.28,67.02,68.34,66.24,17.21,23.92,10.21,0.406,17.43,29.43,9.2,2.317,2.307,235.7,58,4.165,654.8756,4.585,0.1072113,0.1237832,0.6648925
"2017-08-11 09:50:00",2048,"CKVY",13.5,68.09,68.56,69.08,68.09,21.87,24.37,14.94,0.513,27.78,30.94,18.79,2.493,2.257,134.9,23.73,5.48,668.0524,4.585,0.1072113,0.1237832,0.6648925
"2017-08-11 09:55:00",2049,"CKVY",13.49,67.71,67.43,68.15,67.04,23.31,24.13,20.98,0.539,28.19,29.71,26.17,2.707,2.613,124.8,15.23,5.261,683.09,4.586,0.1072113,0.1237832,0.6648925
"2017-08-11 10:00:00",2050,"CKVY",13.49,68.19,68.06,68.56,67.58,21.59,23.99,18.3,0.508,26.79,29.75,23.15,2.993,2.863,134.7,25.68,5.699,698.8745,4.585,0.1178914,0.1363249,0.6892264
"2017-08-11 10:05:00",2051,"CKVY",13.49,69.66,69.01,69.79,68.13,23.37,25.08,18.37,0.578,28.6,32.39,24.54,3.096,3.16,118,21.38,5.699,714.4481,4.586,0.1178914,0.1363249,0.6892264
"2017-08-11 10:10:00",2052,"CKVY",13.49,68.92,69.35,69.85,68.67,41.8,41.94,16.24,1.008,35.62,45.38,21.26,3.166,3.097,136.5,14.18,5.918,731.3758,4.585,0.1178914,0.1363249,0.6892264
"2017-08-11 10:15:00",2053,"CKVY",13.48,69.23,69.56,70.15,68.98,12.06,43.45,11.31,0.294,31.44,46.43,13.17,3.712,3.404,115.3,16.25,6.576,703.1826,4.586,0.1184776,0.1388415,0.7142119
"2017-08-11 10:20:00",2054,"CKVY",13.48,71.26,70.11,71.39,69.1,23.57,42.62,11.79,0.616,28.86,47.06,14.02,4.167,3.918,130.9,17.77,6.576,664.5769,4.585,0.1184776,0.1388415,0.7142119
"2017-08-11 10:25:00",2055,"CKVY",13.46,71.82,71.34,72,71.02,19.53,41.53,10.69,0.52,31.75,46.84,13.33,4.85,4.475,141.9,15.95,8.11,627.9593,4.586,0.1184776,0.1388415,0.7142119
"2017-08-11 10:30:00",2056,"CKVY",13.47,69.04,70.71,72,69.04,45.85,48.45,19.74,1.111,40.69,49.2,28.35,5.111,5.045,138.9,17.7,7.672,588.8732,4.585,0.1044795,0.128379,0.7394423
"2017-08-11 10:35:00",2057,"CKVY",13.48,70.65,69.54,70.77,68.67,41.8,48.59,40.47,1.07,46.99,49.06,44.99,5.662,5.306,144,11.89,10.52,496.8174,4.586,0.1044795,0.128379,0.7394423
"2017-08-11 10:40:00",2058,"CKVY",13.47,69.03,70.14,70.76,69.03,47.04,47.07,40.64,1.139,47.08,49.11,45.55,5.897,5.836,146.7,10.25,9.21,412.089,4.586,0.1044795,0.128379,0.7394423
"2017-08-11 10:45:00",2059,"CKVY",13.47,68.95,68.65,69.08,68.28,48.92,52.41,45.98,1.181,48.59,50.91,47.27,5.989,5.932,140,8.85,8.55,322.1417,4.585,0.07466199,0.09502795,0.7496894
"2017-08-11 10:50:00",2060,"CKVY",13.47,69.93,69.8,70.3,69.01,51.17,51.17,44.12,1.278,49.18,51.11,47.42,5.565,5.96,139.9,13.38,7.453,344.442,4.585,0.07466199,0.09502795,0.7496894
"2017-08-11 10:55:00",2061,"CKVY",13.47,70.49,70.07,70.55,69.87,50.66,51.45,46.31,1.289,49.71,51.35,48.48,5.006,5.278,130.2,11.44,7.014,336.3108,4.585,0.07466199,0.09502795,0.7496894
"2017-08-11 11:00:00",2062,"CKVY",13.47,70.61,70.69,70.98,70.36,49.87,51.58,44.8,1.274,50.39,51.95,48.05,4.671,4.817,129.6,11.45,6.795,391.1554,4.585,0.07993408,0.09923844,0.768382
"2017-08-11 11:05:00",2063,"CKVY",13.47,73.32,71.75,73.38,70.48,41.58,51.52,40.83,1.165,49.44,51.97,47.35,4.794,4.624,146.2,11.88,8.33,402.1046,4.584,0.07993408,0.09923844,0.768382
"2017-08-11 11:10:00",2064,"CKVY",13.47,75.54,74.49,75.66,73.07,38.36,44.19,34.39,1.157,48.45,51.01,45.55,5.264,5.017,155,12.62,8.55,538.8585,4.585,0.07993408,0.09923844,0.768382
"2017-08-11 11:15:00",2065,"CKVY",13.47,76.4,75.63,76.4,74.92,31.92,40.25,31.44,0.991,46.37,49.79,43.84,5.902,5.652,158,15.92,10.3,699.9686,4.584,0.1450214,0.1708433,0.7891707
"2017-08-11 11:20:00",2066,"CKVY",13.47,74.92,75.49,76.65,74.49,32.68,37.03,30.01,0.966,44.79,48.09,42.43,6.421,6.189,151.3,11.03,10.52,810.2911,4.584,0.1450214,0.1708433,0.7891707
"2017-08-11 11:25:00",2067,"CKVY",13.46,75.42,75.47,76.1,74.8,38.57,38.57,30.07,1.159,45.1,48.48,41.51,5.986,6.145,136,16.73,8.11,819.1006,4.584,0.1450214,0.1708433,0.7891707
"2017-08-11 11:30:00",2068,"CKVY",13.47,74.92,75.68,76.16,74.86,36.14,39.18,29.39,1.068,44.25,48.91,41.71,5.8,5.885,140.8,11.9,9.21,794.2075,4.585,0.1454713,0.176559,0.8093042
"2017-08-11 11:35:00",2069,"CKVY",13.46,73.94,73.93,74.99,73.14,38.81,41.45,8.77,1.11,45.43,49.37,10.48,5.771,5.886,120.3,11.59,11.84,711.6506,4.585,0.1454713,0.176559,0.8093042
"2017-08-11 11:40:00",2070,"CKVY",13.45,74.37,73.8,74.43,73.32,41.72,42.4,30.48,1.21,46.99,49.87,40.79,6.129,6.049,133.6,8.41,8.11,653.6905,4.584,0.1454713,0.176559,0.8093042
"2017-08-11 11:45:00",2071,"CKVY",13.45,76.28,75.77,76.4,74.43,31.79,42.61,31.38,0.983,47.28,50.76,43.79,6.064,6.019,122.9,12.69,7.891,687.3935,4.584,0.1428102,0.1719242,0.8192017
"2017-08-11 11:50:00",2072,"CKVY",13.45,76.77,76.37,77.14,75.85,27.54,34.12,25.21,0.866,42.51,45.88,38.71,5.763,5.795,83,14.07,9.43,849.2289,4.584,0.1428102,0.1719242,0.8192017
"2017-08-11 11:55:00",2073,"CKVY",13.45,75.73,76.17,76.77,75.66,26.03,29.46,24.59,0.79,39.29,41.82,37.5,5.593,5.676,98.6,15.7,7.672,941.1432,4.584,0.1428102,0.1719242,0.8192017
"2017-08-11 12:00:00",2074,"CKVY",13.44,76.77,76.08,76.84,75.48,34.12,34.73,25.62,1.072,41.85,46.46,38.02,5.471,5.522,117,13.83,7.453,826.425,4.583,0.1526339,0.1845567,0.8358167
"2017-08-11 12:05:00",2075,"CKVY",13.44,75.48,76.56,77.76,75.42,33.22,36.34,29.49,1,44.81,48.48,41.96,5.302,5.446,128.9,11.09,8.11,706.7814,4.583,0.1526339,0.1845567,0.8358167
"2017-08-11 12:10:00",2076,"CKVY",13.44,74.98,75.08,75.54,74.8,32.95,37.06,29.94,0.976,44.44,46.98,41.39,5.074,5.122,128.8,11.26,6.576,541.9172,4.583,0.1526339,0.1845567,0.8358167
"2017-08-11 12:15:00",2077,"CKVY",13.43,73.62,74.21,75.05,73.62,39.11,43.77,31.72,1.106,47.16,50.66,42.89,4.829,4.969,126,12.14,7.234,456.0266,4.583,0.09027787,0.1146519,0.8364773
"2017-08-11 12:20:00",2078,"CKVY",13.43,74.04,73.37,74.1,72.81,32.26,41.64,32.26,0.926,46.58,48.54,42.52,5.4,4.96,135.8,20.3,12.93,349.7773,4.582,0.09027787,0.1146519,0.8364773
"2017-08-11 12:25:00",2079,"CKVY",13.42,75.76,75.08,75.82,74.04,38.7,41.64,27.88,1.176,45.55,50.4,39.11,5.885,5.702,146.3,27.84,9.64,383.6744,4.582,0.09027787,0.1146519,0.8364773
"2017-08-11 12:30:00",2080,"CKVY",13.42,78.1,76.85,78.1,75.76,27.05,40.07,26.98,0.888,47.07,50.07,41.41,6.872,6.275,145.8,20.26,14.47,554.679,4.581,0.1281174,0.1558177,0.8381145
"2017-08-11 12:35:00",2081,"CKVY",13.42,80.1,79.5,80.6,78.03,25.89,29.04,21.78,0.907,40.81,43.64,37.79,6.904,6.959,201,16.71,11.4,729.5057,4.581,0.1281174,0.1558177,0.8381145
"2017-08-11 12:40:00",2082,"CKVY",13.42,79.69,79.97,80.5,79.51,25,27.53,21.09,0.865,40.62,43.63,36.67,7.202,7.084,256,27.42,13.15,866.2236,4.58,0.1281174,0.1558177,0.8381145
"2017-08-11 12:45:00",2083,"CKVY",13.42,79.2,79.99,80.6,79.2,24.86,27.26,22.74,0.846,41.09,43.15,38.99,6.747,7.035,223.4,28.32,11.18,851.2953,4.58,0.1672897,0.2072562,0.8452951
"2017-08-11 12:50:00",2084,"CKVY",13.41,80.1,79.47,80.7,78.71,21.98,27.26,21.78,0.772,40.13,42.42,37.74,6.236,6.418,267.6,49.49,9.43,795.4766,4.58,0.1672897,0.2072562,0.8452951
"2017-08-11 12:55:00",2085,"CKVY",13.41,79.63,79.67,80.4,79.26,25.58,25.58,21.3,0.883,38.4,41.36,36.76,5.435,5.91,246,24.88,7.672,804.019,4.58,0.1672897,0.2072562,0.8452951
"2017-08-11 13:00:00",2086,"CKVY",13.41,79.08,80.2,80.8,79.08,27.94,27.94,20.34,0.948,39.13,43.21,36.26,4.781,5.056,303.7,29.2,10.3,795.5977,4.58,0.1568728,0.1921795,0.8437858
"2017-08-11 13:05:00",2087,"CKVY",13.41,78.21,78.08,79.08,77.66,26.16,31.3,23.97,0.862,40.91,45.29,38.27,4.696,4.95,274.4,16.15,8.77,702.0626,4.579,0.1568728,0.1921795,0.8437858
"2017-08-11 13:10:00",2088,"CKVY",13.4,78.4,78.76,79.32,78.09,27.32,29.58,21.78,0.906,40.65,44.03,36.86,4.941,4.763,255.9,21.69,9.64,559.7253,4.579,0.1568728,0.1921795,0.8437858
"2017-08-11 13:15:00",2089,"CKVY",13.39,79.32,79.1,79.82,78.34,25.68,29.31,23.15,0.878,40.86,44.47,38.62,5.132,5.191,282.7,14.03,7.672,530.9838,4.579,0.1253733,0.1544871,0.8349519
"2017-08-11 13:20:00",2090,"CKVY",13.38,81.5,80.4,81.5,79.32,24.65,26.71,20.72,0.904,38.68,42.31,36.47,4.623,4.76,275.1,28.46,8.55,681.1589,4.578,0.1253733,0.1544871,0.8349519
"2017-08-11 13:25:00",2091,"CKVY",13.39,80.2,81,82.5,80.2,25.41,25.89,18.35,0.895,38.41,42.13,34.77,5.792,5.129,249.2,22.42,19.07,792.6791,4.578,0.1253733,0.1544871,0.8349519
"2017-08-11 13:30:00",2092,"CKVY",13.39,78.77,79.41,80.4,78.64,22.26,26.3,21.37,0.747,38.44,42.17,36.42,6.358,6.128,260.7,24.05,10.3,742.7317,4.577,0.1438167,0.176978,0.8277637
"2017-08-11 13:35:00",2093,"CKVY",13.38,78.71,78.74,79.01,78.46,19.79,23.56,19.38,0.663,35.93,38.5,33.47,7.364,6.86,270.9,18.28,11.18,610.2156,4.577,0.1438167,0.176978,0.8277637
"2017-08-11 13:40:00",2094,"CKVY",13.37,81,79.9,81.2,78.64,20.75,22.26,18.35,0.751,35.38,37.57,33.05,6.455,6.803,267,23.58,11.62,575.9575,4.577,0.1438167,0.176978,0.8277637
"2017-08-11 13:45:00",2095,"CKVY",13.37,82,81.9,82.9,80.9,18.01,21.98,15.41,0.673,35.65,38.78,30.92,6.686,6.588,248.3,17.16,13.59,714.3561,4.577,0.1658516,0.2067209,0.8179264
"2017-08-11 13:50:00",2096,"CKVY",13.38,80.1,81.5,82.7,80,20.13,25.03,17.05,0.705,36.81,41.36,32.84,6.84,6.625,281.7,28.73,14.03,853.226,4.576,0.1658516,0.2067209,0.8179264
"2017-08-11 13:55:00",2097,"CKVY",13.37,80.9,80.5,81.1,79.94,20.89,25,18.28,0.752,37.3,41.53,33.64,7.761,7.242,286,17.21,15.56,866.4075,4.576,0.1658516,0.2067209,0.8179264
"2017-08-11 14:00:00",2098,"CKVY",13.36,81.2,81.3,82,80.7,16.5,23.15,16.3,0.599,34.52,39.8,31.41,8.84,8.09,257.7,17.48,16.66,844.7691,4.577,0.1737945,0.217701,0.8008268
"2017-08-11 14:05:00",2099,"CKVY",13.36,81.5,81.2,81.8,80.7,18.97,18.97,15.47,0.695,32.34,35.24,29.83,9.16,9.16,245.5,15.06,13.81,835.797,4.575,0.1737945,0.217701,0.8008268
"2017-08-11 14:10:00",2100,"CKVY",13.36,81.1,81.2,81.9,80.7,20.88,23.76,17.56,0.756,36.73,40.61,33.66,8.66,9.1,300,14.43,12.28,849.7962,4.575,0.1737945,0.217701,0.8008268
"2017-08-11 14:15:00",2101,"CKVY",13.35,80.3,80.8,81.3,80.3,16.05,22.8,16.05,0.566,34.36,39.39,30.13,7.846,8.23,301.7,20.36,12.93,832.3842,4.575,0.1774329,0.2278169,0.7833363
"2017-08-11 14:20:00",2102,"CKVY",13.35,81,80.8,81.5,79.9,20.2,23.14,15.2,0.73,34.02,40.18,28.64,7.589,7.635,298,19.92,15.34,821.0319,4.575,0.1774329,0.2278169,0.7833363
"2017-08-11 14:25:00",2103,"CKVY",13.35,81.7,81.7,82.2,80.9,19.03,22.32,15.88,0.703,35.45,39.46,31.24,7.37,7.411,319.9,15.93,10.74,812.4839,4.574,0.1774329,0.2278169,0.7833363
"2017-08-11 14:30:00",2104,"CKVY",13.35,82.6,82,82.7,81.3,19.37,22.11,16.91,0.737,35.79,39.69,33.29,7.103,7.274,306.3,22.74,12.28,803.4727,4.575,0.1686346,0.2133192,0.7602743
"2017-08-11 14:35:00",2105,"CKVY",13.35,82.1,82,82.6,81.4,18.35,23.86,15.06,0.687,34.44,41.74,29.74,7.295,7.194,259.7,26.23,14.03,795.4073,4.574,0.1686346,0.2133192,0.7602743
"2017-08-11 14:40:00",2106,"CKVY",13.35,81.4,81.5,82.1,80.7,19.24,21.63,15.47,0.703,34.43,39.02,29.81,7.686,7.732,284,18.01,16.44,787.7184,4.574,0.1686346,0.2133192,0.7602743
"2017-08-11 14:45:00",2107,"CKVY",13.35,82.2,81.7,82.4,81.4,17.66,20.13,15.61,0.663,33.38,36.92,30.62,6.515,7.167,313,18.93,7.014,780.5474,4.572,0.1648524,0.209467,0.7360758
"2017-08-11 14:50:00",2108,"CKVY",13.34,81.7,81.7,82.2,81.3,19.37,23.62,15.27,0.717,34.75,40.91,29.97,6.484,6.583,289,16.48,14.91,771.588,4.573,0.1648524,0.209467,0.7360758
"2017-08-11 14:55:00",2109,"CKVY",13.33,81.1,81.5,82.1,81.1,17.11,19.92,14.24,0.621,31.77,36.81,28.19,7.334,6.836,273.3,13.71,19.07,761.7146,4.572,0.1648524,0.209467,0.7360758
"2017-08-11 15:00:00",2110,"CKVY",13.33,82.1,81.6,82.5,80.8,15.47,22.32,14.79,0.579,35.16,38.79,29.84,9.22,8.32,306.6,20.95,17.1,750.6465,4.572,0.1586893,0.2024031,0.7082269
"2017-08-11 15:05:00",2111,"CKVY",13.33,81.6,82.5,83.7,81.4,14.65,21.77,14.62,0.54,34.45,39.27,28.86,9.35,9.28,298.8,22.7,12.49,739.6203,4.571,0.1586893,0.2024031,0.7082269
"2017-08-11 15:10:00",2112,"CKVY",13.33,80.8,81.1,81.6,80.5,19.92,22.93,14.72,0.715,35.69,40.21,29.03,9.7,9.45,300.7,23.78,18.41,728.4509,4.572,0.1586893,0.2024031,0.7082269
"2017-08-11 15:15:00",2113,"CKVY",13.33,81.4,81.1,81.6,80.6,19.03,20.33,14.44,0.697,32.72,36.37,28.47,10.4,9.9,279,14.89,19.29,717.3303,4.572,0.161563,0.2140782,0.6772726
"2017-08-11 15:20:00",2114,"CKVY",13.32,80.9,81.3,81.6,80.8,19.78,22.39,16.64,0.712,35.41,39.48,31.94,10.95,10.65,299.8,13.56,15.12,705.9299,4.57,0.161563,0.2140782,0.6772726
"2017-08-11 15:25:00",2115,"CKVY",13.33,81.9,81.5,82.1,80.8,18.48,19.92,14.14,0.687,32.22,36.26,28.19,9.79,10.45,291.6,13.85,13.37,694.3734,4.571,0.161563,0.2140782,0.6772726
"2017-08-11 15:30:00",2116,"CKVY",13.32,82.1,82.1,82.5,81.6,18.04,21.22,15.47,0.676,34.19,38.47,30.84,8.79,9.39,315.1,14.98,13.81,682.9734,4.57,0.158298,0.213069,0.6445838
"2017-08-11 15:35:00",2117,"CKVY",13.33,81.7,81.8,82.1,81.6,18.83,23.04,16.84,0.695,34.88,40.37,32.5,8.21,8.52,303,12.11,12.71,672.3089,4.57,0.158298,0.213069,0.6445838
"2017-08-11 15:40:00",2118,"CKVY",13.33,81.6,81.8,82.1,81.5,17.97,20.06,14.79,0.661,33.59,36.78,29.29,8.71,8.27,313.6,16.07,16,660.9046,4.57,0.158298,0.213069,0.6445838
"2017-08-11 15:45:00",2119,"CKVY",13.33,82.7,82,82.7,81.2,16.5,19.78,14.72,0.63,32.98,36.2,29.52,8.74,8.87,317.4,12.29,14.47,648.9283,4.57,0.1462804,0.1945414,0.6094353
"2017-08-11 15:50:00",2120,"CKVY",13.33,82.2,82.8,83.3,82.1,19.85,21.36,16.09,0.746,35.3,39.71,32.4,8.47,8.6,305.4,18.73,12.28,636.2106,4.57,0.1462804,0.1945414,0.6094353
"2017-08-11 15:55:00",2121,"CKVY",13.33,81.6,81.8,82.4,81,21.36,23.41,16.98,0.787,36.68,41.26,32.2,8.12,8.34,283.2,13.81,14.47,623.4977,4.57,0.1462804,0.1945414,0.6094353
"2017-08-11 16:00:00",2122,"CKVY",13.33,81.9,81.5,81.9,81.1,20.67,21.84,15.54,0.768,34.58,38.75,30.41,8.06,7.976,283.4,15.05,12.28,611.1415,4.569,0.138265,0.1846332,0.5705358
"2017-08-11 16:05:00",2123,"CKVY",13.33,81.1,81.3,82,80.9,19.24,22.8,17.11,0.698,35.35,39.54,32.3,8.62,8.41,290.4,13.56,15.34,598.4139,4.569,0.138265,0.1846332,0.5705358
"2017-08-11 16:10:00",2124,"CKVY",13.32,80.8,81.1,81.6,80.8,21.09,21.91,15.98,0.756,34.79,38.83,30.76,9.05,8.97,281.5,16.3,15.12,586.1639,4.568,0.138265,0.1846332,0.5705358
"2017-08-11 16:15:00",2125,"CKVY",13.33,81,81.3,81.7,80.7,17.25,22.39,15.81,0.623,36.4,39.28,30.35,8.79,8.84,290.1,17.85,13.81,573.2643,4.569,0.1320279,0.1790535,0.5313077
"2017-08-11 16:20:00",2126,"CKVY",13.32,81.3,81.2,81.6,80.9,21.15,23.34,17.35,0.772,36.94,40.25,32.55,7.982,8.24,294.3,14.83,10.74,559.4111,4.569,0.1320279,0.1790535,0.5313077
"2017-08-11 16:25:00",2127,"CKVY",13.33,81.4,81.5,82,81.1,23.65,23.86,16.91,0.865,35.66,41.02,32.1,7.147,7.489,283.8,12.18,12.28,545.0115,4.569,0.1320279,0.1790535,0.5313077
"2017-08-11 16:30:00",2128,"CKVY",13.33,81.9,81.3,82,80.9,18.48,23.62,18.21,0.687,36.86,40.76,33.8,7.441,7.38,306.2,15.87,14.47,531.773,4.569,0.1201321,0.1622283,0.4896539
"2017-08-11 16:35:00",2129,"CKVY",13.33,81.2,81.5,82.3,80.6,18.76,23.14,16.22,0.682,35.69,39.96,31.82,8.22,7.951,318.1,15.17,14.47,514.7192,4.568,0.1201321,0.1622283,0.4896539
"2017-08-11 16:40:00",2130,"CKVY",13.33,79.65,80.3,81.3,79.65,17.66,18.76,16.81,0.61,32.48,34.79,31,9.29,8.67,328.8,11.37,16,444.4003,4.569,0.1201321,0.1622283,0.4896539
"2017-08-11 16:45:00",2131,"CKVY",13.33,80.8,80.6,81.1,79.65,18,18.42,15.88,0.645,32.17,33.93,30.26,9.74,9.48,321,12.42,15.78,393.2238,4.569,0.1068238,0.1525411,0.4495346
"2017-08-11 16:50:00",2132,"CKVY",13.33,80.9,80.6,81.3,80.1,19.1,21.77,16.33,0.687,33.96,37.74,30.89,9.58,9.64,312.4,13.48,12.93,391.5114,4.568,0.1068238,0.1525411,0.4495346
"2017-08-11 16:55:00",2133,"CKVY",13.33,80.9,80.7,81.1,80.3,18.28,22.93,17.94,0.658,35.98,39.38,33.47,8.82,9.26,310.3,16.49,14.25,439.2306,4.568,0.1068238,0.1525411,0.4495346
"2017-08-11 17:00:00",2134,"CKVY",13.33,81.4,81.1,81.6,80.8,15.27,18.83,14.72,0.559,31.27,34.68,28.69,9.22,9.01,325.6,15.41,19.51,463.9531,4.567,0.1137905,0.1620927,0.4056286
"2017-08-11 17:05:00",2135,"CKVY",13.34,80.7,81.1,81.4,80.6,19.58,19.65,15.33,0.7,32.14,35.5,29.89,10.17,9.67,322,12.69,18.19,444.9922,4.568,0.1137905,0.1620927,0.4056286
"2017-08-11 17:10:00",2136,"CKVY",13.34,80.1,80.3,80.7,79.9,17.39,21.02,16.64,0.611,33.46,36.87,30.9,11.23,10.6,318.1,15.19,17.32,423.8458,4.568,0.1137905,0.1620927,0.4056286
"2017-08-11 17:15:00",2137,"CKVY",13.35,78.91,79.8,80.3,78.91,23.07,23.14,17.39,0.778,35.04,38.27,32,11.41,11.35,314.4,13.63,18.19,394.6844,4.568,0.1078321,0.1599081,0.3611338
"2017-08-11 17:20:00",2138,"CKVY",13.35,78.3,78.75,79.28,78.3,21.53,23.34,20.61,0.712,36.36,38.49,34.96,12.29,11.79,317,12.29,21.04,364.4931,4.569,0.1078321,0.1599081,0.3611338
"2017-08-11 17:25:00",2139,"CKVY",13.35,77.31,77.58,78.36,77.19,24.13,24.13,21.53,0.772,36.96,37.94,35.82,12.92,12.69,313.4,11.46,20.39,320.4319,4.568,0.1078321,0.1599081,0.3611338
"2017-08-11 17:30:00",2140,"CKVY",13.36,77.19,77.48,77.74,77.06,25.19,25.19,22.66,0.803,37.77,38.88,36.6,13.02,12.93,314.4,11.65,18.19,294.7388,4.569,0.09783851,0.151416,0.3139403
"2017-08-11 17:35:00",2141,"CKVY",13.36,75.4,76.16,77.12,75.34,28.41,28.48,23.82,0.853,38.44,40.46,37.26,13.35,13.46,313.2,12.14,25.43,262.3228,4.568,0.09783851,0.151416,0.3139403
"2017-08-11 17:40:00",2142,"CKVY",13.37,75.58,75.3,75.71,74.85,26.87,29.51,25.98,0.812,39.74,41.05,38.03,12.24,12.85,313.3,13.42,17.32,254.6158,4.569,0.09783851,0.151416,0.3139403
"2017-08-11 17:45:00",2143,"CKVY",13.37,76.69,76.09,76.69,75.52,24.78,27.55,24.03,0.777,38.09,39.92,36.85,12.03,12.16,327.5,13.01,17.97,247.3867,4.569,0.08851349,0.1390921,0.267662
"2017-08-11 17:50:00",2144,"CKVY",13.38,76.51,76.86,77.19,76.51,25.47,25.6,22.73,0.793,37.22,38.78,35.96,10.71,11.26,342.9,13.76,18.19,259.1638,4.568,0.08851349,0.1390921,0.267662
"2017-08-11 17:55:00",2145,"CKVY",13.39,76.08,76.39,76.63,76.08,24.78,26.08,24.2,0.761,38.13,39.04,36.98,10.88,10.65,348.7,12.89,17.76,266.871,4.568,0.08851349,0.1390921,0.267662
"2017-08-11 18:00:00",2146,"CKVY",13.4,76.69,76.38,76.69,76.08,23.58,25.19,23,0.739,36.72,38.05,36,10.62,10.83,339.2,12.18,16.44,261.9673,4.569,0.08048635,0.1267254,0.2230279
"2017-08-11 18:05:00",2147,"CKVY",13.4,76.69,76.79,76.94,76.57,24.47,24.64,22.73,0.767,36.58,38.01,35.91,9.68,10.18,327.7,11.85,13.59,250.7933,4.568,0.08048635,0.1267254,0.2230279
"2017-08-11 18:10:00",2148,"CKVY",13.4,76.94,76.87,77.12,76.69,23.38,24.61,22.25,0.739,36.43,37.94,35.42,8.47,9.16,325.5,12.73,10.96,239.5164,4.568,0.08048635,0.1267254,0.2230279
"2017-08-11 18:15:00",2149,"CKVY",13.4,77,76.97,77.19,76.76,23.28,24.1,21.63,0.737,36.47,37.59,34.71,6.888,7.656,330,13.45,8.99,233.8826,4.568,0.06802575,0.1082252,0.1785246
"2017-08-11 18:20:00",2150,"CKVY",13.4,76.45,76.64,77,76.39,22.86,24.17,22.18,0.711,36.32,37.54,35.23,6.104,6.342,336.8,11.88,8.55,214.4495,4.568,0.06802575,0.1082252,0.1785246
"2017-08-11 18:25:00",2151,"CKVY",13.41,75.21,75.89,76.51,75.09,24.71,26.15,22.42,0.738,36.48,38.41,34.81,5.637,5.831,322.1,13.04,7.891,184.2053,4.569,0.06802575,0.1082252,0.1785246
"2017-08-11 18:30:00",2152,"CKVY",13.18,74.91,75.01,75.34,74.66,23.52,25.74,22.52,0.695,35.83,37.66,34.29,5.481,5.514,336.7,10.78,9.21,137.8902,4.568,0.03998095,0.06709671,0.1348997
"2017-08-11 18:35:00",2153,"CKVY",13.08,74.85,74.93,75.09,74.72,23.28,24.03,22.56,0.686,35.13,35.86,34.1,5.512,5.524,341.7,11.65,8.99,103.4594,4.569,0.03998095,0.06709671,0.1348997
"2017-08-11 18:40:00",2154,"CKVY",13.02,73.8,74.24,74.85,73.74,24.17,24.58,22.86,0.688,35.06,35.65,33.96,5.277,5.457,342.1,10.81,8.11,78.92345,4.569,0.03998095,0.06709671,0.1348997
"2017-08-11 18:45:00",2155,"CKVY",12.98,72.5,73.12,73.8,72.5,26.36,26.42,24.17,0.718,35.67,36.22,34.9,4.819,5.052,347.7,8.26,5.699,66.88582,4.569,0.03274455,0.05675945,0.09344888
"2017-08-11 18:50:00",2156,"CKVY",12.96,71.58,71.94,72.57,71.52,27.38,27.59,26.25,0.723,36.28,36.72,35.85,3.892,4.357,342.1,10.29,4.822,47.61544,4.568,0.03274455,0.05675945,0.09344888
"2017-08-11 18:55:00",2157,"CKVY",12.96,69.37,70.84,71.71,69.37,33.82,33.82,27.38,0.828,37.61,39.69,36.18,3.465,3.598,323,14.25,5.261,31.18542,4.568,0.03274455,0.05675945,0.09344888
"2017-08-11 19:00:00",2158,"CKVY",12.95,68.7,68.79,69.31,68.45,32.11,34.06,32.04,0.769,38.53,39.79,37.62,3.27,3.361,339.1,9.7,4.384,20.83043,4.567,0.02240999,0.03810162,0.0552937
"2017-08-11 19:05:00",2159,"CKVY",12.95,67.73,68.24,68.89,67.54,35.2,36.33,32.11,0.815,39.26,40.19,37.78,3.251,3.207,5.168,7.38,4.165,16.94509,4.568,0.02240999,0.03810162,0.0552937
"2017-08-11 19:10:00",2160,"CKVY",12.94,66.99,67.6,67.97,66.93,37.18,37.18,35.09,0.839,39.64,40.21,39.27,3.459,3.364,9.71,4.532,5.042,13.92891,4.569,0.02240999,0.03810162,0.0552937
"2017-08-11 19:15:00",2161,"CKVY",12.93,66.99,66.59,67.06,66.07,35.82,38.69,35.82,0.809,39.9,40.64,39.01,3.728,3.59,8.07,7.042,5.699,11.26596,4.568,0.01569419,0.02804714,0.02615342
"2017-08-11 19:20:00",2162,"CKVY",12.92,67,66.9,67.24,66.5,33.49,36.43,33.49,0.756,38.77,39.34,37.35,3.945,3.835,355.3,6.787,5.48,8.938721,4.568,0.01569419,0.02804714,0.02615342
"2017-08-11 19:25:00",2163,"CKVY",12.93,67.3,67.53,67.86,67.06,34.99,35.06,33.49,0.798,38.42,38.8,37.46,4.048,4.002,3.702,6.678,5.699,6.998548,4.569,0.01569419,0.02804714,0.02615342
"2017-08-11 19:30:00",2164,"CKVY",12.93,67.3,67.1,67.37,66.75,34.17,35.27,34.1,0.78,38.44,38.87,37.95,4.133,4.103,350.4,14.8,5.918,5.198352,4.569,0.01723738,0.03163583,0.01101884
"2017-08-11 19:35:00",2165,"CKVY",12.92,66.87,67.19,67.49,66.81,34.93,35.06,33.97,0.785,38.15,38.47,37.93,4.275,4.275,359,9.82,5.48,3.643857,4.569,0.01723738,0.03163583,0.01101884
"2017-08-11 19:40:00",2166,"CKVY",12.92,66.19,66.49,66.93,66.13,35.4,36.02,34.79,0.777,38.46,38.7,38.04,4.217,4.27,8.77,5.466,5.261,2.442702,4.569,0.01723738,0.03163583,0.01101884
"2017-08-11 19:45:00",2167,"CKVY",12.92,66.82,66.63,67,66.13,34.07,35.4,33.76,0.765,37.69,38.06,37.3,4.154,4.184,358.7,5.228,5.918,1.636654,4.57,0.009489847,0.01430391,0.003106371
"2017-08-11 19:50:00",2168,"CKVY",12.91,66.53,66.75,67.01,66.34,35.21,35.24,34.04,0.782,38.01,38.27,37.61,3.764,3.957,359.2,5.185,3.726,1.041062,4.57,0.009489847,0.01430391,0.003106371
"2017-08-11 19:55:00",2169,"CKVY",12.91,65.67,66.12,66.53,65.61,36.58,36.65,35.21,0.789,38.28,38.65,38.01,3.392,3.559,354.3,9.71,3.946,0.5664238,4.57,0.009489847,0.01430391,0.003106371
"2017-08-11 20:00:00",2170,"CKVY",12.91,66.29,65.84,66.29,65.43,35.21,37.06,35.14,0.776,38.41,38.74,37.79,3.001,3.201,355.5,3.912,3.946,0.2694722,4.571,0.007148314,0.01123972,4.491306E-005
"2017-08-11 20:05:00",2171,"CKVY",12.91,60.5,64.5,66.29,60.5,52.3,52.3,35.21,0.94,40.62,43.35,37.9,2.654,2.829,251,91.4,3.507,0.1001305,4.57,0.007148314,0.01123972,4.491306E-005
"2017-08-11 20:10:00",2172,"CKVY",12.9,59.02,58.93,60.5,58.34,53.02,55.21,52.34,0.904,42.3,42.98,41.82,2.232,2.401,185.6,17.27,3.507,0.03063354,4.57,0.007148314,0.01123972,4.491306E-005
"2017-08-11 20:15:00",2173,"CKVY",12.91,58.96,58.91,59.14,58.71,53.43,53.43,52.13,0.909,41.78,42.09,41.46,1.642,1.921,218.8,19.46,2.63,0.0002387064,4.57,0.001330586,0.002828193,2.5E-007
"2017-08-11 20:20:00",2174,"CKVY",12.9,57.54,57.96,58.96,57.35,55.76,56.52,53.43,0.902,42.06,42.59,41.54,1.606,1.673,239,13.96,3.288,0,4.57,0.001330586,0.002828193,2.5E-007
"2017-08-11 20:25:00",2175,"CKVY",12.9,57.48,57.64,57.91,57.29,55.63,56.65,54.8,0.897,41.9,42.32,41.53,1.829,1.693,237,4.77,3.507,0,4.569,0.001330586,0.002828193,2.5E-007
"2017-08-11 20:30:00",2176,"CKVY",12.9,56.67,57.31,57.66,56.67,62.58,62.61,54.26,0.981,41.87,44.2,41.05,2.643,2.202,231.8,3.779,5.042,0,4.57,-0.0009024081,-0.0005622783,2.5E-007
"2017-08-11 20:35:00",2177,"CKVY",12.89,56.12,56.48,56.8,56.06,60.9,62.68,59.29,0.936,43.1,44.16,42.59,3.244,2.942,227.3,4.394,5.261,0,4.57,-0.0009024081,-0.0005622783,2.5E-007
"2017-08-11 20:40:00",2178,"CKVY",12.9,55.58,55.92,56.31,55.46,60.57,61.11,60.01,0.913,42.55,42.99,42.07,3.367,3.418,240.3,6.257,3.946,0,4.571,-0.0009024081,-0.0005622783,2.5E-007
"2017-08-11 20:45:00",2179,"CKVY",12.9,56.58,55.83,56.58,55.46,55.44,60.71,55.44,0.866,41.74,42.25,40.83,2.757,3.093,259.3,9.82,2.411,0,4.571,0.001460462,0.002746987,2.5E-007
"2017-08-11 20:50:00",2180,"CKVY",12.89,59.17,58.9,60.34,56.58,50.5,55.23,43.24,0.866,39.45,41.39,37.53,2.047,2.408,281.3,25.56,2.63,0,4.57,0.001460462,0.002746987,2.5E-007
"2017-08-11 20:55:00",2181,"CKVY",12.89,57.02,58.23,59.23,57.02,55.92,55.92,49.55,0.887,40.86,41.56,40.11,1.662,1.775,28.33,23.98,2.63,0,4.571,0.001460462,0.002746987,2.5E-007
"2017-08-11 21:00:00",2182,"CKVY",12.88,57.32,56.6,57.32,56.15,53.86,57.22,53.86,0.864,41.08,41.8,40.38,1.85,1.717,46.83,10.57,3.507,0,4.572,-0.0002999425,0.0003710412,2.5E-007
"2017-08-11 21:05:00",2183,"CKVY",12.88,57.82,57.81,58.19,57.32,52.49,53.86,52.49,0.857,40.93,41.34,40.58,2.05,1.89,32.75,2.511,2.85,0,4.572,-0.0002999425,0.0003710412,2.5E-007
"2017-08-11 21:10:00",2184,"CKVY",12.88,57.33,57.77,58.13,57.2,54.58,54.58,52.42,0.876,40.94,41.36,40.58,1.728,1.965,2.871,62.11,1.754,0,4.572,-0.0002999425,0.0003710412,2.5E-007
"2017-08-11 21:15:00",2185,"CKVY",12.88,54.12,56.01,57.33,54.06,65.03,65.1,54.55,0.929,41.96,43.09,40.98,1.442,1.525,253.2,7.198,3.288,0,4.572,-0.001028974,-0.0007545697,2.5E-007
"2017-08-11 21:20:00",2186,"CKVY",12.87,53.13,53.66,54.24,53.07,66.61,66.61,64.69,0.918,42.49,42.76,42.1,1.457,1.456,260.5,10.18,3.069,0,4.572,-0.001028974,-0.0007545697,2.5E-007
"2017-08-11 21:25:00",2187,"CKVY",12.88,52.45,53.05,53.32,52.39,70.41,70.41,66.61,0.946,42.61,43.13,42.3,1.513,1.521,330.1,35.94,2.63,0,4.572,-0.001028974,-0.0007545697,2.5E-007
"2017-08-11 21:30:00",2188,"CKVY",12.88,51.29,51.8,52.52,51.23,72.03,72.1,69.7,0.927,42.66,43.35,42.01,1.024,1.37,133.4,36.88,0.658,0,4.572,-0.002692805,-0.003420607,2.5E-007
"2017-08-11 21:35:00",2189,"CKVY",12.88,53.59,52.22,53.65,51.23,66.76,72.1,66.76,0.935,42.67,42.92,42.34,0.862,0.878,262.2,11.79,2.411,0,4.572,-0.002692805,-0.003420607,2.5E-007
"2017-08-11 21:40:00",2190,"CKVY",12.88,53.9,53.63,54.02,53.34,63,66.9,63,0.893,42.51,42.94,41.62,1.029,0.879,311.2,9.23,1.754,0,4.572,-0.002692805,-0.003420607,2.5E-007
"2017-08-11 21:45:00",2191,"CKVY",12.87,52.85,53.44,54.15,52.54,66.32,68.48,63,0.904,42.54,42.81,41.62,1.787,1.358,294.6,16.51,3.288,0,4.572,-0.003598549,-0.00493145,2.5E-007
"2017-08-11 21:50:00",2192,"CKVY",12.87,53.41,53.9,54.64,52.91,66.6,66.6,62.86,0.927,42.27,42.64,41.88,1.986,2.032,307.7,9.92,3.726,0,4.572,-0.003598549,-0.00493145,2.5E-007
"2017-08-11 21:55:00",2193,"CKVY",12.87,52.79,52.58,53.41,52.05,66.84,70.61,66.63,0.909,42.43,43.26,41.96,2.295,2.065,347,22.89,3.507,0,4.572,-0.003598549,-0.00493145,2.5E-007
"2017-08-11 22:00:00",2194,"CKVY",12.87,53.04,53.28,53.53,52.79,65.98,66.84,65.26,0.906,42.2,42.41,41.9,2.657,2.519,349.1,27.29,4.603,0,4.573,-0.001061476,-0.0008921958,2.5E-007
"2017-08-11 22:05:00",2195,"CKVY",12.86,54.89,54.15,54.89,52.98,59.64,66.02,59.64,0.876,41.6,42.1,41.05,3.386,2.89,37.48,9.05,6.357,0,4.572,-0.001061476,-0.0008921958,2.5E-007
"2017-08-11 22:10:00",2196,"CKVY",12.86,55.88,55.36,55.88,54.83,55.7,59.64,55.7,0.848,40.8,41.25,40.23,3.764,3.683,32.7,7.801,5.042,0,4.573,-0.001061476,-0.0008921958,2.5E-007
"2017-08-11 22:15:00",2197,"CKVY",12.86,57.24,56.74,57.24,55.82,51.96,55.73,51.83,0.831,39.99,40.52,39.43,3.883,3.852,24.78,9.19,6.576,0,4.572,0.002333847,0.003927578,2.5E-007
"2017-08-11 22:20:00",2198,"CKVY",12.86,57.86,57.38,57.92,56.99,50.15,52.1,49.33,0.82,39.37,39.73,38.84,3.286,3.649,346.9,23.19,5.699,0,4.573,0.002333847,0.003927578,2.5E-007
"2017-08-11 22:25:00",2199,"CKVY",12.86,53.23,54.15,57.98,52.55,63.21,65.03,50.39,0.874,41.14,41.62,39.67,3.595,3.442,251.6,7.755,6.576,0,4.573,0.002333847,0.003927578,2.5E-007
"2017-08-11 22:30:00",2200,"CKVY",12.85,52.25,52.62,53.36,52.19,66.37,66.44,63.21,0.885,41.37,41.5,41.1,3.073,3.432,244.6,8.35,4.822,0,4.573,0.002226151,0.003750919,2.5E-007
"2017-08-11 22:35:00",2201,"CKVY",12.85,52.93,52.26,52.93,52.06,65.68,68.08,64.86,0.898,41.54,42.03,41.1,2.935,2.973,85.4,50.25,7.234,0,4.573,0.002226151,0.003750919,2.5E-007
"2017-08-11 22:40:00",2202,"CKVY",12.85,53.67,53.3,53.92,52.68,66.27,68.01,62.53,0.931,41.93,42.71,40.74,2.29,2.515,161.2,49.44,5.918,0,4.574,0.002226151,0.003750919,2.5E-007
"2017-08-11 22:45:00",2203,"CKVY",12.85,53.92,53.33,53.92,52.93,63.15,67.81,63.15,0.896,42.42,42.81,41.67,3.808,2.901,179,18.15,9.64,0,4.574,-1.751939E-005,0.0006025622,2.5E-007
"2017-08-11 22:50:00",2204,"CKVY",12.85,53.55,53.38,54.42,52.63,61.85,68.7,61.85,0.865,42.23,42.81,40.74,4.593,4.206,225.3,18.98,7.672,0,4.574,-1.751939E-005,0.0006025622,2.5E-007
"2017-08-11 22:55:00",2205,"CKVY",12.85,54.55,54.46,54.85,53.55,60.82,63.02,60.14,0.882,41.46,42.12,40.62,5.867,5.242,207.9,8.51,9.43,0,4.573,-1.751939E-005,0.0006025622,2.5E-007
"2017-08-11 23:00:00",2206,"CKVY",12.84,55.91,55.51,56.03,54.55,56.85,60.75,56.78,0.867,40.97,41.35,40.43,4.83,5.416,198.4,28.52,6.357,0,4.573,0.0038349,0.005661085,2.5E-007
"2017-08-11 23:05:00",2207,"CKVY",12.84,55.48,55.7,56.03,55.35,57.74,58.84,56.57,0.867,41.14,41.51,40.73,4.014,4.54,229.9,32.67,6.357,0,4.573,0.0038349,0.005661085,2.5E-007
"2017-08-11 23:10:00",2208,"CKVY",12.84,56.59,55.68,56.65,55.35,54.76,58.22,53.15,0.856,40.54,41.12,39.47,2.648,3.322,171.7,39.25,5.261,0,4.573,0.0038349,0.005661085,2.5E-007
"2017-08-11 23:15:00",2209,"CKVY",12.84,58.75,57.64,58.75,56.65,47.66,54.93,47.45,0.805,39.35,40.72,38.67,2.389,2.488,203.9,10.93,4.603,0,4.573,0.002769304,0.004579348,2.5E-007
"2017-08-11 23:20:00",2210,"CKVY",12.83,55.17,56.56,58.81,55.11,59.11,59.83,47.59,0.877,41.08,42.11,38.9,2.502,2.379,127.4,31.51,4.822,0,4.574,0.002769304,0.004579348,2.5E-007
"2017-08-11 23:25:00",2211,"CKVY",12.83,53.93,54.93,55.85,53.93,63.43,63.43,56.64,0.9,41.55,41.98,40.33,2.488,2.544,86.3,18.9,2.85,0,4.574,0.002769304,0.004579348,2.5E-007
"2017-08-11 23:30:00",2212,"CKVY",12.82,53.26,53.44,54.06,53.07,65.32,65.56,63.47,0.904,41.75,42.13,41.38,2.517,2.446,106.9,15.71,3.946,0,4.574,6.545486E-005,0.0008003555,2.5E-007
"2017-08-11 23:35:00",2213,"CKVY",12.83,54.43,53.83,54.49,53.13,60.83,65.35,60.48,0.879,41.33,42.02,40.89,2.957,2.696,63.02,9.11,5.042,0,4.574,6.545486E-005,0.0008003555,2.5E-007
"2017-08-11 23:40:00",2214,"CKVY",12.83,54.12,54.43,54.55,54.12,60.28,60.89,58.49,0.861,40.7,41.3,40.23,3.106,3.035,89.9,15.12,3.946,0,4.574,6.545486E-005,0.0008003555,2.5E-007
"2017-08-11 23:45:00",2215,"CKVY",12.83,54.18,54.26,54.43,54,59.8,60.48,58.43,0.856,40.54,41.01,40,2.411,2.892,55.88,38.95,3.507,0,4.574,0.0007947008,0.001801185,2.5E-007
"2017-08-11 23:50:00",2216,"CKVY",12.82,52.08,53.84,54.86,52.08,68.3,68.3,58.36,0.905,41.55,42.23,40.06,2.115,2.253,205.1,28.5,5.042,0,4.575,0.0007947008,0.001801185,2.5E-007
"2017-08-11 23:55:00",2217,"CKVY",12.82,51.9,51.83,52.08,51.59,69.12,69.12,68.03,0.91,41.79,42.12,41.6,2.253,2.267,164.6,32.7,5.042,0,4.574,0.0007947008,0.001801185,2.5E-007
"2017-08-12 00:00:00",2218,"CKVY",12.82,51.1,51.53,51.84,51.1,71.66,71.87,69.12,0.916,42.18,42.55,41.92,2.932,2.534,164.8,15.73,4.165,0,4.575,-0.0008867641,-0.0006468279,2.5E-007
"2017-08-12 00:05:00",2219,"CKVY",12.81,50.97,51.12,51.28,50.91,72.14,72.69,71.63,0.918,42.44,42.65,42.27,2.83,2.872,168.9,20,3.946,0,4.575,-0.0008867641,-0.0006468279,2.5E-007
"2017-08-12 00:10:00",2220,"CKVY",12.82,52.08,51.35,52.08,50.97,67.14,72.35,67.14,0.89,42.2,42.57,41.5,2.924,2.814,172.6,7.862,5.042,0,4.575,-0.0008867641,-0.0006468279,2.5E-007
"2017-08-12 00:15:00",2221,"CKVY",12.81,53.32,52.5,53.38,52.08,62.95,69.06,62.95,0.873,41.73,42.54,40.97,2.655,2.656,240.7,59.22,4.165,0,4.575,-0.0004849147,-9.533673E-005,2.5E-007
"2017-08-12 00:20:00",2222,"CKVY",12.8,53.26,53.31,53.81,53.01,64.87,66.18,62.78,0.898,41.89,42.22,41.05,2.422,2.584,324.4,84.4,3.946,0,4.575,-0.0004849147,-9.533673E-005,2.5E-007
"2017-08-12 00:25:00",2223,"CKVY",12.8,53.69,53.53,53.87,53.07,65.76,65.76,62.78,0.925,41.6,42.54,41.08,1.691,1.998,152.8,65.57,2.192,0,4.576,-0.0004849147,-9.533673E-005,2.5E-007
"2017-08-12 00:30:00",2224,"CKVY",12.8,52.45,52.72,53.69,52.33,71.46,71.73,65.73,0.96,43.14,43.87,42.52,1.972,1.934,164.2,36.47,4.384,0,4.574,-0.001118636,-0.0009769655,2.5E-007
"2017-08-12 00:35:00",2225,"CKVY",12.8,52.21,52.29,52.52,52.08,72.42,72.42,70.53,0.964,43.28,43.66,42.95,1.915,1.819,124,40.48,3.507,0,4.575,-0.001118636,-0.0009769655,2.5E-007
"2017-08-12 00:40:00",2226,"CKVY",12.79,53.01,52.29,53.01,52.02,67.41,72.9,67.41,0.925,43.18,43.8,42.52,2.004,2.013,11.83,66.28,3.288,0,4.576,-0.001118636,-0.0009769655,2.5E-007
"2017-08-12 00:45:00",2227,"CKVY",12.79,54.3,53.76,54.37,52.95,62.4,67.41,60.96,0.897,41.97,42.57,40.92,1.434,1.789,330.1,20.38,2.411,0,4.576,-0.001892832,-0.002156408,2.5E-007
"2017-08-12 00:50:00",2228,"CKVY",12.79,54.49,54.37,54.55,54.18,63.78,63.78,60.62,0.923,41.61,42.5,41.01,0.848,1.213,293.5,53.8,0,0,4.575,-0.001892832,-0.002156408,2.5E-007
"2017-08-12 00:55:00",2229,"CKVY",12.79,55.54,54.79,55.54,54.3,56.99,63.98,56.78,0.857,40.79,42.58,40.08,0.512,0.626,279.9,30.74,1.973,0,4.576,-0.001892832,-0.002156408,2.5E-007
"2017-08-12 01:00:00",2230,"CKVY",12.78,55.05,55.27,55.66,54.98,59.25,60.48,57.05,0.875,41.24,42.02,40.54,1.247,0.86,353.2,10.71,5.48,0,4.575,-0.003794285,-0.005250989,2.5E-007
"2017-08-12 01:05:00",2231,"CKVY",12.78,55.6,55.32,55.66,55.05,58.49,59.25,58.32,0.882,41.06,41.42,40.74,1.435,1.324,21.8,35.86,1.534,0,4.576,-0.003794285,-0.005250989,2.5E-007
"2017-08-12 01:10:00",2232,"CKVY",12.78,53.19,54.45,55.79,53.07,72.55,72.55,58.22,1.002,43.13,44.63,41.15,2.357,1.827,145.7,22.92,5.699,0,4.576,-0.003794285,-0.005250989,2.5E-007
"2017-08-12 01:15:00",2233,"CKVY",12.78,53.93,53,53.93,52.76,62.4,73.44,62.4,0.885,43.89,44.83,41.28,4.103,2.955,163,9.52,18.41,0,4.576,-0.001265529,-0.001183592,2.5E-007
"2017-08-12 01:20:00",2234,"CKVY",12.78,56.03,55.62,56.16,53.93,54.52,62.3,53.83,0.835,40.03,41.51,39.57,7.829,5.934,173.1,10.53,17.32,0,4.576,-0.001265529,-0.001183592,2.5E-007
"2017-08-12 01:25:00",2235,"CKVY",12.77,57.64,56.54,57.7,55.91,51.81,55.48,51.67,0.841,39.97,40.52,39.23,9.49,8.9,167.3,15.42,14.03,0,4.576,-0.001265529,-0.001183592,2.5E-007
"2017-08-12 01:30:00",2236,"CKVY",12.77,62.08,58.59,62.08,57.58,45.77,53.52,45.77,0.87,40.61,41.35,39.76,8.64,9.26,179.6,41.42,11.84,0,4.576,0.009496562,0.01245114,2.5E-007
"2017-08-12 01:35:00",2237,"CKVY",12.77,63.93,63.58,64.3,62.02,44.23,45.81,43.68,0.898,41.53,42.19,40.91,6.879,7.817,225.7,16.86,11.18,0,4.577,0.009496562,0.01245114,2.5E-007
"2017-08-12 01:40:00",2238,"CKVY",12.76,58.69,62.43,64.43,58.69,53.83,53.83,43.34,0.907,41.93,42.34,41.44,5.691,6.331,137.2,57.36,12.28,0,4.577,0.009496562,0.01245114,2.5E-007
"2017-08-12 01:45:00",2239,"CKVY",12.75,58.44,58.04,58.69,57.51,57.26,58.22,53.83,0.956,42.63,43.44,41.92,5.622,5.431,104.5,27.74,12.49,0,4.576,0.009985041,0.01371792,2.5E-007
"2017-08-12 01:50:00",2240,"CKVY",12.76,59.49,58.71,59.49,58.13,56.09,58.29,56.09,0.973,43.55,44.01,43.2,6.834,6.281,122.2,8.79,15.78,0,4.578,0.009985041,0.01371792,2.5E-007
"2017-08-12 01:55:00",2241,"CKVY",12.76,58.93,59.45,59.74,58.87,59.52,59.52,55.75,1.012,44.49,44.96,43.7,8.56,7.557,125.1,8.99,14.03,0,4.577,0.009985041,0.01371792,2.5E-007
"2017-08-12 02:00:00",2242,"CKVY",12.75,58.07,58.33,58.93,57.88,64.87,64.94,59.25,1.069,45.38,46.43,44.51,9.73,9.38,122.5,8.97,13.81,0,4.577,0.008229921,0.01096883,2.5E-007
"2017-08-12 02:05:00",2243,"CKVY",12.75,59.18,58.73,59.3,58.01,58.63,64.87,58.6,1.006,45.8,46.64,44.67,10.17,9.9,121.5,9.04,16.44,0,4.577,0.008229921,0.01096883,2.5E-007
"2017-08-12 02:10:00",2244,"CKVY",12.75,58.75,59.06,59.37,58.69,59.45,59.45,57.33,1.004,44.49,44.89,44.2,9.98,10.2,131.3,9.62,14.25,0,4.577,0.008229921,0.01096883,2.5E-007
"2017-08-12 02:15:00",2245,"CKVY",12.74,57.64,58.21,58.75,57.64,63.02,63.02,59.52,1.023,44.82,45.26,44.59,8.81,9.43,188.2,25.41,8.33,0,4.577,0.009519842,0.01216154,2.5E-007
"2017-08-12 02:20:00",2246,"CKVY",12.74,57.88,57.27,57.88,57.02,60.35,64.26,60.35,0.988,45.03,45.32,44.18,7.281,8.04,209.3,12.75,11.62,0,4.577,0.009519842,0.01216154,2.5E-007
"2017-08-12 02:25:00",2247,"CKVY",12.74,61.03,60.04,61.09,57.88,52.36,60.28,52.12,0.959,43.7,44.24,43.21,8.42,7.66,140.8,14.61,17.97,0,4.577,0.009519842,0.01216154,2.5E-007
"2017-08-12 02:30:00",2248,"CKVY",12.74,59.74,60.81,61.9,59.61,56.71,57.12,50.13,0.992,43.88,44.68,42.71,9.5,9.12,174.9,29.63,16.66,0,4.578,0.00938655,0.01234977,2.5E-007
"2017-08-12 02:35:00",2249,"CKVY",12.73,59,59.42,59.74,59,59.39,59.39,56.64,1.012,44.68,45.01,44.23,9.96,9.78,205.5,13.55,13.37,0,4.577,0.00938655,0.01234977,2.5E-007
"2017-08-12 02:40:00",2250,"CKVY",12.72,59.55,59.48,59.98,58.81,58.63,59.66,57.19,1.019,44.7,45.13,44.33,8.03,9.06,195.4,13.09,10.96,0,4.577,0.00938655,0.01234977,2.5E-007
"2017-08-12 02:45:00",2251,"CKVY",12.71,58.63,58.86,59.55,58.56,60.35,60.41,58.63,1.015,44.99,45.2,44.8,6.67,7.166,192.9,13.52,7.891,0,4.579,0.009256548,0.01208951,2.5E-007
"2017-08-12 02:50:00",2252,"CKVY",12.72,58.32,58.19,58.63,58.01,58.97,60.96,58.97,0.981,44.5,45.07,43.98,5.54,6.039,197.5,14.09,7.453,0,4.578,0.009256548,0.01208951,2.5E-007
"2017-08-12 02:55:00",2253,"CKVY",12.73,59.24,59.04,59.49,58.25,55.96,58.97,55.68,0.962,43.7,44.1,43.39,5.283,5.311,169.6,13.89,10.08,0,4.579,0.009256548,0.01208951,2.5E-007
"2017-08-12 03:00:00",2254,"CKVY",12.72,56.9,58.6,59.43,56.9,64.32,64.32,55.92,1.016,44.24,45.08,43.55,5.425,5.429,134.1,20.42,8.33,0,4.579,0.005817361,0.008304181,2.5E-007
"2017-08-12 03:05:00",2255,"CKVY",12.71,55.54,55.77,56.96,55.29,67.34,68.44,64.39,1.013,45.06,45.24,44.87,5.696,5.499,118.4,11.44,8.55,0,4.58,0.005817361,0.008304181,2.5E-007
"2017-08-12 03:10:00",2256,"CKVY",12.71,55.97,56.09,56.4,55.54,66.11,67.34,65.22,1.01,44.86,45.04,44.69,5.794,5.877,138.9,13.39,9.21,0,4.579,0.005817361,0.008304181,2.5E-007
"2017-08-12 03:15:00",2257,"CKVY",12.71,54.49,55.3,56.03,54.43,70.5,70.5,66.18,1.021,45.04,45.24,44.78,5.421,5.625,154.8,13.8,7.672,0,4.579,0.003721076,0.005393999,2.5E-007
"2017-08-12 03:20:00",2258,"CKVY",12.71,54.55,54.61,54.8,54.3,70.43,70.63,69.81,1.022,45.1,45.25,44.94,4.816,5.264,169.2,10.76,6.576,0,4.579,0.003721076,0.005393999,2.5E-007
"2017-08-12 03:25:00",2259,"CKVY",12.71,53.32,54,54.55,53.19,73.44,73.44,70.43,1.019,45.2,45.36,44.92,3.805,4.19,92.8,26.47,4.603,0,4.579,0.003721076,0.005393999,2.5E-007
"2017-08-12 03:30:00",2260,"CKVY",12.7,53.38,53.22,53.44,53.07,72.31,73.44,72.31,1.005,44.79,45.05,44.61,3.406,3.546,69.85,17.45,4.822,0,4.579,0.001313689,0.002303838,2.5E-007
"2017-08-12 03:35:00",2261,"CKVY",12.7,54.3,53.44,54.3,53.07,69.06,73.14,69.06,0.993,44.75,44.96,44.4,3.034,3.112,119.9,29.79,6.357,0,4.579,0.001313689,0.002303838,2.5E-007
"2017-08-12 03:40:00",2262,"CKVY",12.7,55.23,55.55,56.03,54.3,67.1,68.92,65.28,0.998,44.48,44.68,44,3.581,3.407,77.76,10.2,7.453,0,4.579,0.001313689,0.002303838,2.5E-007
"2017-08-12 03:45:00",2263,"CKVY",12.69,55.17,55.26,55.42,55.05,66.38,67.1,65.76,0.985,44.29,44.57,43.98,3.669,3.573,80.2,19.42,5.261,0,4.58,0.0006623574,0.001530538,2.5E-007
"2017-08-12 03:50:00",2264,"CKVY",12.69,57.33,56.32,57.39,55.05,60.31,66.52,60.24,0.968,44,44.36,43.66,4.245,4.083,108.6,20.96,8.11,0,4.579,0.0006623574,0.001530538,2.5E-007
"2017-08-12 03:55:00",2265,"CKVY",12.69,55.66,56.35,57.51,55.54,65.28,65.28,60.24,0.986,44.2,44.49,43.64,3.672,3.949,130.5,13.12,5.261,0,4.579,0.0006623574,0.001530538,2.5E-007
"2017-08-12 04:00:00",2266,"CKVY",12.69,54.61,55.02,55.66,54.55,69.23,69.23,65.28,1.007,44.45,44.8,44.04,3.584,3.656,80.9,31.86,4.822,0,4.58,0.002016679,0.003388513,2.5E-007
"2017-08-12 04:05:00",2267,"CKVY",12.69,55.48,54.89,55.54,54.55,66.59,69.33,66.59,0.999,44.57,44.83,44.35,3.425,3.377,8.26,14.32,5.042,0,4.579,0.002016679,0.003388513,2.5E-007
"2017-08-12 04:10:00",2268,"CKVY",12.69,57.02,56.42,57.08,55.54,63.43,66.59,63.19,1.007,44.62,44.86,44.43,3.685,3.565,356.2,8.66,5.48,0,4.579,0.002016679,0.003388513,2.5E-007
"2017-08-12 04:15:00",2269,"CKVY",12.69,55.17,56.63,57.08,55.17,70.98,70.98,63.5,1.053,45.24,46.09,44.69,3.793,3.641,305.9,25.7,6.357,0.0003540224,4.579,0.001281985,0.002410808,2.5E-007
"2017-08-12 04:20:00",2270,"CKVY",12.68,54.68,54.38,55.17,53.75,72.35,75.33,71.04,1.055,45.85,46.32,45.22,3.454,3.807,259.5,53.09,6.357,0.0007586195,4.58,0.001281985,0.002410808,2.5E-007
"2017-08-12 04:25:00",2271,"CKVY",12.68,53.44,54.18,54.68,53.44,79.68,79.68,72.21,1.11,46.58,47.42,45.78,3.471,3.388,100.1,9.7,5.48,0.0007586195,4.582,0.001281985,0.002410808,2.5E-007
"2017-08-12 04:30:00",2272,"CKVY",12.68,55.17,54.03,55.17,53.19,75.02,81.5,74.34,1.113,47.26,47.81,46.79,3.608,3.78,45.99,48.12,7.891,0.0004045971,4.583,1.227678E-005,0.0005597149,2.5E-007
"2017-08-12 04:35:00",2273,"CKVY",12.68,53.69,53.99,55.29,53.32,78.96,81.5,75.16,1.11,47.77,48.24,47.27,4.249,3.859,294.4,14.58,7.891,0,4.583,1.227678E-005,0.0005597149,2.5E-007
"2017-08-12 04:40:00",2274,"CKVY",12.68,53.75,53.82,54.06,53.69,79.34,81.1,78.93,1.118,47.81,48.39,47.33,4.474,4.188,324,14,10.08,0,4.583,1.227678E-005,0.0005597149,2.5E-007
"2017-08-12 04:45:00",2275,"CKVY",12.68,54.61,53.9,54.61,53.69,75.78,80.3,75.78,1.102,47.56,47.91,46.99,4.577,4.52,331.2,31.19,9.86,0,4.583,-0.0001063818,0.0003482972,2.5E-007
"2017-08-12 04:50:00",2276,"CKVY",12.68,54.43,55.55,56.34,54.43,79.68,79.68,68.2,1.151,46.92,48.49,45.66,4.118,4.204,104.6,44.97,5.042,0,4.583,-0.0001063818,0.0003482972,2.5E-007
"2017-08-12 04:55:00",2277,"CKVY",12.68,54.43,53.91,54.55,53.32,76.5,83.4,76.5,1.105,47.96,48.67,47.22,4.097,4.412,157.8,14.4,7.234,0,4.584,-0.0001063818,0.0003482972,2.5E-007
"2017-08-12 05:00:00",2278,"CKVY",12.67,53.93,54.16,54.68,53.69,80.2,81.7,76.39,1.137,48.01,48.41,47.21,3.978,3.744,50.2,32.19,7.234,0,4.584,0.0001881079,0.0007686766,2.5E-007
"2017-08-12 05:05:00",2279,"CKVY",12.67,54.68,54.47,54.74,54,77.49,80.2,77.15,1.13,47.98,48.44,47.57,4.686,4.464,77.36,12.4,7.891,0,4.584,0.0001881079,0.0007686766,2.5E-007
"2017-08-12 05:10:00",2280,"CKVY",12.68,54.98,54.73,55.05,54.43,74.06,77.7,73.99,1.092,47.22,47.84,46.69,4.17,4.412,99.6,17.71,6.138,0,4.584,0.0001881079,0.0007686766,2.5E-007
"2017-08-12 05:15:00",2281,"CKVY",12.67,55.05,55.02,55.17,54.86,73,74.27,73,1.079,46.82,47.05,46.54,3.379,3.912,105.7,30.28,3.288,0.01049487,4.583,0.0005632194,0.001279635,0.0001392644
"2017-08-12 05:20:00",2282,"CKVY",12.66,56.03,55.52,56.03,55.05,69.26,73.03,68.71,1.061,46.24,46.59,45.7,2.626,2.857,105.4,13.81,6.795,0.09682639,4.583,0.0005632194,0.001279635,0.0001392644
"2017-08-12 05:25:00",2283,"CKVY",12.67,55.11,55.77,56.1,55.11,72.18,72.18,67.96,1.069,45.98,46.46,45.53,3.039,2.863,108.2,28.27,8.33,0.3008015,4.583,0.0005632194,0.001279635,0.0001392644
"2017-08-12 05:30:00",2284,"CKVY",12.67,54.06,54.18,55.11,53.5,76.53,78.66,72.14,1.091,46.9,47.44,46.26,4.519,3.71,207.3,15.17,9.64,0.6415524,4.584,-0.0001090926,0.0004358579,0.00371238
"2017-08-12 05:35:00",2285,"CKVY",12.67,55.11,54.77,55.3,54.06,73.07,76.56,72.21,1.082,46.61,47.05,46.25,4.622,4.7,230.8,18.53,6.795,1.07728,4.583,-0.0001090926,0.0004358579,0.00371238
"2017-08-12 05:40:00",2286,"CKVY",12.67,54.31,54.59,55.17,54.19,75.98,76.05,73.07,1.093,46.86,47.16,46.53,3.942,4.103,197.8,14.59,4.165,1.564931,4.583,-0.0001090926,0.0004358579,0.00371238
"2017-08-12 05:45:00",2287,"CKVY",12.67,54.68,54.63,54.86,54.25,75.16,75.98,74.61,1.096,46.9,47.07,46.68,3.175,3.606,206.2,6.894,4.822,2.077492,4.584,0.006906892,0.01179649,0.01215518
"2017-08-12 05:50:00",2288,"CKVY",12.67,53.94,54.34,54.68,53.88,77.36,77.36,75.2,1.098,46.99,47.21,46.78,3.237,3.165,183.7,9.19,5.699,2.774555,4.584,0.006906892,0.01179649,0.01215518
"2017-08-12 05:55:00",2289,"CKVY",12.67,52.34,53.06,53.94,52.34,81.5,81.5,77.39,1.091,46.96,47.18,46.8,3.308,3.355,109.9,34.84,3.288,3.688379,4.584,0.006906892,0.01179649,0.01215518
"2017-08-12 06:00:00",2290,"CKVY",12.67,51.84,51.92,52.4,51.54,84.3,84.5,81.5,1.107,47.06,47.44,46.8,3.137,3.209,22.03,8.24,4.165,4.879814,4.583,0.005003582,0.008143104,0.02842152
"2017-08-12 06:05:00",2291,"CKVY",12.67,52.84,52.26,52.84,51.72,80.8,84.3,80.8,1.102,47.22,47.4,47.06,2.578,2.939,39.93,32.16,4.384,6.231691,4.584,0.005003582,0.008143104,0.02842152
"2017-08-12 06:10:00",2292,"CKVY",12.68,52.47,52.65,52.96,52.34,82,82,79.97,1.103,46.91,47.22,46.72,2.721,2.571,70.83,38.78,4.603,8.220568,4.583,0.005003582,0.008143104,0.02842152
"2017-08-12 06:15:00",2293,"CKVY",12.69,53.7,52.81,53.76,52.28,77.91,82.6,77.91,1.096,47.19,47.34,46.95,2.838,2.882,11.59,8.86,5.48,10.96222,4.584,0.005174102,0.007718791,0.05823139
"2017-08-12 06:20:00",2294,"CKVY",12.72,54.13,53.91,54.2,53.7,77.88,78.05,77.19,1.113,47.15,47.43,46.93,2.816,2.7,13,14.45,4.822,15.72283,4.584,0.005174102,0.007718791,0.05823139
"2017-08-12 06:25:00",2295,"CKVY",12.74,53.58,54.16,54.38,53.52,80.2,80.2,76.13,1.123,47.25,47.75,46.89,2.327,2.581,73.57,63.33,3.507,25.36184,4.584,0.005174102,0.007718791,0.05823139
"2017-08-12 06:30:00",2296,"CKVY",12.75,52.84,53.03,53.58,52.84,83.8,84,80.2,1.142,47.84,48.19,47.48,2.256,2.116,158.2,5.214,6.576,36.09534,4.584,0.006983573,0.009704845,0.09569899
"2017-08-12 06:35:00",2297,"CKVY",12.75,52.22,52.51,52.9,52.22,85.2,85.4,83.7,1.135,48.07,48.32,47.84,2.87,2.662,147.1,16.92,6.795,41.5119,4.585,0.006983573,0.009704845,0.09569899
"2017-08-12 06:40:00",2298,"CKVY",12.76,52.16,52.16,52.35,51.98,85.2,86.8,85.2,1.132,48.18,48.39,47.85,3.569,3.242,146.6,21.42,4.822,38.45711,4.589,0.006983573,0.009704845,0.09569899
"2017-08-12 06:45:00",2299,"CKVY",12.77,52.47,52.44,52.59,52.16,84.1,85.2,83.7,1.131,47.82,47.99,47.6,3.656,3.776,161,20.04,5.261,33.84847,4.589,0.00782535,0.01035431,0.1364908
"2017-08-12 06:50:00",2300,"CKVY",12.79,51.48,51.75,52.59,51.36,87.9,87.9,84,1.14,47.75,48.1,47.51,3.815,3.742,230.8,8.62,8.33,35.53193,4.589,0.00782535,0.01035431,0.1364908
"2017-08-12 06:55:00",2301,"CKVY",12.82,52.1,51.73,52.1,51.42,87.1,88.1,87.1,1.155,48.24,48.44,48,3.733,3.777,228.7,8.33,5.042,42.97297,4.589,0.00782535,0.01035431,0.1364908
"2017-08-12 07:00:00",2302,"CKVY",12.84,52.72,52.6,52.84,52.04,86.4,87.2,86.1,1.173,48.73,49.15,48.24,3.405,3.514,214.3,9.69,3.946,65.16686,4.589,0.01102295,0.01371442,0.1793278
"2017-08-12 07:05:00",2303,"CKVY",12.89,54.07,53.3,54.14,52.65,84.6,86.7,84.5,1.207,49.2,49.8,48.71,2.757,3.013,218.1,12.34,3.946,86.85941,4.589,0.01102295,0.01371442,0.1793278
"2017-08-12 07:10:00",2304,"CKVY",12.91,54.26,54.31,54.51,54.07,83.6,85.3,83.2,1.2,49.66,50.15,49.25,2.685,2.745,209,12.35,4.603,120.4395,4.59,0.01102295,0.01371442,0.1793278
"2017-08-12 07:15:00",2305,"CKVY",12.97,55.56,54.92,55.62,54.26,83.4,84.1,82.3,1.255,49.94,50.85,49.23,2.987,2.792,172.9,11.29,6.138,131.767,4.589,0.01833116,0.02145276,0.2226978
"2017-08-12 07:20:00",2306,"CKVY",13.07,56.91,56.16,56.91,55.49,79.15,83.4,79.15,1.251,50.5,51.03,50.07,4.337,3.638,170.3,8.23,8.77,173.9372,4.59,0.01833116,0.02145276,0.2226978
"2017-08-12 07:25:00",2307,"CKVY",13.25,58.02,57.52,58.15,56.79,75.38,79.08,75.24,1.24,50.45,51.03,49.93,5.633,5.022,160.7,8.74,9.43,241.0569,4.589,0.01833116,0.02145276,0.2226978
"2017-08-12 07:30:00",2308,"CKVY",13.21,57.04,57.79,58.21,56.98,77.98,77.98,74.38,1.238,50.37,50.9,49.69,6.744,6.24,156.7,10.38,9.86,303.1241,4.589,0.03706563,0.04404389,0.266638
"2017-08-12 07:35:00",2309,"CKVY",13.19,56.11,56.37,57.04,56.05,79.49,80.5,77.85,1.221,49.99,50.34,49.47,6.666,6.736,140.5,10.46,9.43,271.6452,4.588,0.03706563,0.04404389,0.266638
"2017-08-12 07:40:00",2310,"CKVY",13.44,57.78,56.66,57.78,55.99,76.95,81.1,76.95,1.255,50.61,51.33,49.76,5.98,6.316,133.4,8.81,7.014,214.3987,4.588,0.03706563,0.04404389,0.266638
"2017-08-12 07:45:00",2311,"CKVY",13.63,60.06,58.86,60.12,57.72,70.54,78.46,70.54,1.249,51.08,52.55,50.18,4.684,5.406,135.8,18.54,5.261,236.8439,4.588,0.0378668,0.04582292,0.3109598
"2017-08-12 07:50:00",2312,"CKVY",13.41,59.38,60.08,60.56,59.38,68.86,70.85,67.32,1.19,49.93,51.05,49.09,2.894,3.748,103.8,93.5,2.411,300.2746,4.589,0.0378668,0.04582292,0.3109598
"2017-08-12 07:55:00",2313,"CKVY",13.27,58.08,58.91,59.44,58.02,75,75,69,1.237,49.91,50.55,49.24,2.524,2.452,99.2,49.22,8.55,281.3962,4.589,0.0378668,0.04582292,0.3109598
"2017-08-12 08:00:00",2314,"CKVY",13.21,56.72,57.27,58.02,56.72,79.69,80.4,74.48,1.251,50.55,51.05,49.71,4.391,3.344,140.5,7.531,12.49,172.9864,4.589,0.02218455,0.02762417,0.3553437
"2017-08-12 08:05:00",2315,"CKVY",13.19,56.53,56.54,56.78,56.29,80.2,80.8,79.35,1.25,50.53,50.74,50.26,6.665,5.622,142.9,8.3,11.84,81.63865,4.589,0.02218455,0.02762417,0.3553437
"2017-08-12 08:10:00",2316,"CKVY",13.22,56.65,56.58,56.77,56.41,81.1,81.1,80,1.271,50.71,51.05,50.41,7.323,7.272,143.6,8.79,9.43,65.70533,4.59,0.02218455,0.02762417,0.3553437
"2017-08-12 08:15:00",2317,"CKVY",13.48,58.26,57.11,58.26,56.65,79.82,81.7,79.82,1.324,51.36,52.11,50.93,5.931,6.66,136.1,13.88,6.138,95.89362,4.589,0.02547684,0.03219809,0.3982041
"2017-08-12 08:20:00",2318,"CKVY",13.35,58.63,58.5,58.75,58.26,76.39,80.1,75.16,1.285,51.27,52.31,50.69,4.894,5.407,117.1,10.51,6.357,157.2821,4.589,0.02547684,0.03219809,0.3982041
"2017-08-12 08:25:00",2319,"CKVY",13.29,58.63,58.67,58.81,58.5,75.71,77.52,73.51,1.273,50.92,51.81,50.15,4.331,4.522,91.8,14.24,6.576,172.618,4.59,0.02547684,0.03219809,0.3982041
"2017-08-12 08:30:00",2320,"CKVY",13.69,59.74,58.74,59.74,58.32,69.74,76.6,65.46,1.22,49.88,51.32,47.54,4.598,4.453,106.6,17.5,8.99,154.9139,4.59,0.02794189,0.03503592,0.4408052
"2017-08-12 08:35:00",2321,"CKVY",13.56,62.45,61.39,62.82,59.61,63.98,69.54,60.07,1.233,49.46,50.4,48.44,4.584,4.516,130,13.66,6.795,207.0878,4.59,0.02794189,0.03503592,0.4408052
"2017-08-12 08:40:00",2322,"CKVY",13.5,61.53,61.94,62.7,61.34,65.83,68.92,60.65,1.227,49.69,51.35,48.69,4.681,4.67,143.8,20.4,6.357,301.9712,4.59,0.02794189,0.03503592,0.4408052
"2017-08-12 08:45:00",2323,"CKVY",13.44,61.96,62.04,62.33,61.59,64.67,67.34,63.47,1.224,50.29,51.33,49.26,4.33,4.505,137.5,29.16,6.576,346.1015,4.591,0.05557574,0.06661101,0.4829094
"2017-08-12 08:50:00",2324,"CKVY",13.37,61.22,61.79,62.33,61.09,61.85,64.6,60.89,1.141,48.82,49.92,47.77,4.524,4.442,130.5,8.95,7.891,268.2083,4.59,0.05557574,0.06661101,0.4829094
"2017-08-12 08:55:00",2325,"CKVY",13.35,60.72,60.97,61.34,60.72,64.7,64.74,59.66,1.172,48.04,48.83,46.98,4.319,4.497,129.4,11.57,7.014,170.0736,4.591,0.05557574,0.06661101,0.4829094
"2017-08-12 09:00:00",2326,"CKVY",13.6,63.13,61.41,63.13,60.6,58.29,65.04,56.3,1.15,48.57,49.84,47.07,3.726,4.078,122.6,13.52,3.726,161.0603,4.591,0.04201161,0.0522954,0.5241072
"2017-08-12 09:05:00",2327,"CKVY",13.52,65.47,64.44,65.53,63.07,50.47,58.36,50.47,1.08,47.71,49.74,46.02,2.661,3.217,149.6,32.87,2.85,292.0665,4.591,0.04201161,0.0522954,0.5241072
"2017-08-12 09:10:00",2328,"CKVY",13.48,67.13,66.16,67.13,65.28,48.55,54.44,47.38,1.101,46.95,48.87,45.75,1.995,2.301,158.1,34.79,3.946,452.8522,4.591,0.04201161,0.0522954,0.5241072
"2017-08-12 09:15:00",2329,"CKVY",13.46,65.52,66.06,67.38,65.09,49.85,56.63,46.01,1.069,47.37,49.63,45.29,2.646,2.271,125.6,13.48,6.357,587.1968,4.591,0.09489699,0.1075478,0.563553
"2017-08-12 09:20:00",2330,"CKVY",13.45,66.94,66.2,67.31,65.34,53.34,56.5,48.61,1.202,47.8,50.74,45.84,2.724,2.665,127.8,24.14,4.384,609.1257,4.59,0.09489699,0.1075478,0.563553
"2017-08-12 09:25:00",2331,"CKVY",13.44,66.87,66.56,67.18,66.07,54.37,54.37,48.64,1.222,48.38,49.9,46.83,3.129,2.935,99.9,29.12,6.138,626.4501,4.591,0.09489699,0.1075478,0.563553
"2017-08-12 09:30:00",2332,"CKVY",13.46,65.26,66.69,67.36,65.19,56.08,56.14,50.66,1.192,49.2,50.84,47.69,2.576,2.804,111.7,32.5,5.918,601.2939,4.591,0.08938626,0.1021504,0.5988007
"2017-08-12 09:35:00",2333,"CKVY",13.44,67.11,66.34,67.6,65.13,50.66,55.94,50.45,1.148,48.58,50.03,47.41,2.606,2.596,104.9,73.53,7.234,543.0385,4.591,0.08938626,0.1021504,0.5988007
"2017-08-12 09:40:00",2334,"CKVY",13.44,68.4,67.68,68.52,66.86,51.21,55.94,48.67,1.213,49.7,51.35,47.77,2.645,2.577,86.5,30.29,6.138,559.1296,4.591,0.08938626,0.1021504,0.5988007
"2017-08-12 09:45:00",2335,"CKVY",13.44,67.35,68.23,68.77,67.29,51.14,53.4,47.92,1.169,49.21,51.13,47.84,2.961,2.869,90.9,20.81,6.357,619.4478,4.592,0.1120327,0.1261133,0.6323256
"2017-08-12 09:50:00",2336,"CKVY",13.43,67.97,67.72,68.71,67.04,51.69,53.61,47.54,1.207,49.07,50.62,47.67,3.409,3.195,83.2,25.19,7.891,707.6186,4.591,0.1120327,0.1261133,0.6323256
"2017-08-12 09:55:00",2337,"CKVY",13.43,68.02,68.36,68.95,67.85,48.39,51.89,47.06,1.132,48.48,50.14,47.22,3.648,3.453,110.3,29.52,7.453,715.4362,4.592,0.1120327,0.1261133,0.6323256
"2017-08-12 10:00:00",2338,"CKVY",13.43,71.03,69.56,71.03,67.96,46.74,51.68,43.04,1.211,49.2,51.12,47.19,3.219,3.5,132.2,36.15,4.165,721.5791,4.592,0.1199747,0.1367118,0.6646658
"2017-08-12 10:05:00",2339,"CKVY",13.43,71.51,71.23,71.82,70.65,41.87,48.38,41.8,1.103,48.65,51.16,47.13,2.614,2.839,82.3,73.7,4.822,730.7768,4.592,0.1199747,0.1367118,0.6646658
"2017-08-12 10:10:00",2340,"CKVY",13.43,70.71,71.31,72.01,70.65,44.06,48.01,41.74,1.13,48.6,50.77,46.98,2.331,2.464,86.1,34.51,6.138,739.6434,4.593,0.1199747,0.1367118,0.6646658
"2017-08-12 10:15:00",2341,"CKVY",13.43,72.25,71.33,72.25,70.52,41.46,47.42,41.46,1.12,48.53,50.39,47.18,2.263,2.334,147.9,44.77,5.042,749.0016,4.593,0.1282347,0.1444251,0.6946936
"2017-08-12 10:20:00",2342,"CKVY",13.43,71.26,71.76,72.74,70.65,42.83,44.85,40.71,1.119,47.76,49.22,46.34,2.43,2.332,121.4,71.09,5.261,767.9504,4.593,0.1282347,0.1444251,0.6946936
"2017-08-12 10:25:00",2343,"CKVY",13.43,71.32,72.2,73.24,71.2,43.86,45.3,40.71,1.148,48.49,50.73,46.94,2.243,2.305,103.9,34.68,5.918,793.6329,4.593,0.1282347,0.1444251,0.6946936
"2017-08-12 10:30:00",2344,"CKVY",13.43,70.89,70.54,71.39,70.03,42.28,47.18,42.21,1.091,47.71,49.51,46.29,2.176,2.201,99,27.97,5.48,669.9065,4.593,0.1056266,0.1197835,0.7225337
"2017-08-12 10:35:00",2345,"CKVY",13.43,72.59,71.66,72.84,70.51,42.34,43.72,39.87,1.157,47.35,48.91,46.14,1.827,2.025,149,33.43,4.384,555.3916,4.593,0.1056266,0.1197835,0.7225337
"2017-08-12 10:40:00",2346,"CKVY",13.43,71.35,72.11,72.59,71.35,42.85,44.32,38.64,1.123,47.57,49.11,45.63,2.116,2.058,128.8,21.44,5.48,432.5314,4.593,0.1056266,0.1197835,0.7225337
"2017-08-12 10:45:00",2347,"CKVY",13.43,71.47,71.78,72.46,71.23,42.34,48.43,41.51,1.114,48.84,51,47.41,2.593,2.251,101.2,20.59,5.042,477.7073,4.593,0.09252084,0.1054227,0.7470107
"2017-08-12 10:50:00",2348,"CKVY",13.43,73.14,71.98,73.2,71.1,42.4,45.56,40.28,1.18,48.43,50.01,47.39,3.139,2.924,102.1,19.06,4.384,513.0168,4.593,0.09252084,0.1054227,0.7470107
"2017-08-12 10:55:00",2349,"CKVY",13.43,75.42,74.46,75.54,73.2,38.84,45.56,35.9,1.167,48.8,51.71,46.19,3.639,3.353,95.4,22.69,8.55,655.1931,4.593,0.09252084,0.1054227,0.7470107
"2017-08-12 11:00:00",2350,"CKVY",13.42,75.05,74.35,75.36,73.75,35.21,42.06,35.21,1.045,47.62,50,45.74,4.045,3.892,57.86,28.3,7.453,791.043,4.594,0.1506464,0.1716251,0.7681171
"2017-08-12 11:05:00",2351,"CKVY",13.42,76.03,75.74,76.16,74.92,34.66,40.62,34.05,1.063,47.75,50.16,45.37,4.356,4.137,107.1,34.08,6.795,903.8768,4.593,0.1506464,0.1716251,0.7681171
"2017-08-12 11:10:00",2352,"CKVY",13.41,75.97,75.96,76.4,75.54,33.84,37.4,31.99,1.036,45.71,48.49,43.98,3.713,4.178,110,60.39,7.453,901.8296,4.593,0.1506464,0.1716251,0.7681171
"2017-08-12 11:15:00",2353,"CKVY",13.42,76.4,76.48,77.27,75.54,38.4,42.75,31.72,1.192,47.15,51.69,44.5,3.692,3.597,120,54.86,10.08,884.5735,4.594,0.1598367,0.1846507,0.7885951
"2017-08-12 11:20:00",2354,"CKVY",13.41,75.91,76.07,76.84,75.66,37.4,38.84,33.36,1.142,47.33,49.28,45.64,4.28,4.063,140.9,15.55,8.77,878.1879,4.593,0.1598367,0.1846507,0.7885951
"2017-08-12 11:25:00",2355,"CKVY",13.4,76.59,76.55,77.08,75.85,35.14,40.21,33.77,1.098,48.06,50.87,45.99,4.976,4.577,117.5,23.47,8.11,878.7596,4.594,0.1598367,0.1846507,0.7885951
"2017-08-12 11:30:00",2356,"CKVY",13.4,79.29,77.67,79.35,76.21,30.48,39.87,29.25,1.041,46.9,50.36,44.18,4.768,4.937,155.2,46.26,7.891,878.6602,4.593,0.1620755,0.1889835,0.8034977
"2017-08-12 11:35:00",2357,"CKVY",13.4,78.04,78.74,79.35,77.62,30.62,32.74,28.22,1.004,45.01,47.26,42.65,4.347,4.583,193.8,29.65,8.55,879.4941,4.593,0.1620755,0.1889835,0.8034977
"2017-08-12 11:40:00",2358,"CKVY",13.39,78.77,78.63,79.39,77.98,30,36.71,29.18,1.007,45.7,49.93,43.47,4.44,4.275,166.5,26.27,10.96,880.9819,4.593,0.1620755,0.1889835,0.8034977
"2017-08-12 11:45:00",2359,"CKVY",13.38,79.02,78.81,79.82,78.09,32.73,35.13,28.9,1.108,46.31,48.89,44.03,4.639,4.606,141.2,22.01,10.96,887.1302,4.592,0.1680394,0.1967098,0.8183954
"2017-08-12 11:50:00",2360,"CKVY",13.39,78.09,78.57,79.08,77.9,36.71,36.71,30.75,1.205,47.95,50.14,45.52,5.355,4.869,140,13.95,10.74,900.5734,4.593,0.1680394,0.1967098,0.8183954
"2017-08-12 11:55:00",2361,"CKVY",13.39,77.6,77.84,78.58,77.23,31.3,39.79,30.54,1.011,47.73,51.7,44.33,6.424,5.914,144.1,17.54,15.12,912.707,4.592,0.1680394,0.1967098,0.8183954
"2017-08-12 12:00:00",2362,"CKVY",13.39,79.08,77.69,79.14,76.67,32.32,37.39,21.64,1.096,42.19,49.04,34.76,8.26,7.194,160.3,13.65,16.44,808.8627,4.593,0.1570694,0.1896009,0.8271601
"2017-08-12 12:05:00",2363,"CKVY",13.37,78.71,79.48,80,78.71,34.34,35.13,29.45,1.151,47.58,49.6,44.97,9.54,9.03,154.4,11.81,15.34,802.1563,4.592,0.1570694,0.1896009,0.8271601
"2017-08-12 12:10:00",2364,"CKVY",13.38,78.27,78.55,78.83,78.21,39.24,39.45,32.6,1.296,49.68,52.02,46.96,9.87,9.76,133.7,12.42,14.91,810.7209,4.59,0.1570694,0.1896009,0.8271601
"2017-08-12 12:15:00",2365,"CKVY",13.37,78.21,78.2,78.64,77.72,36.09,40.68,32.46,1.19,49.5,52.63,46.25,9.85,9.97,134.3,9.96,15.12,926.5531,4.592,0.1861365,0.2302998,0.8294933
"2017-08-12 12:20:00",2366,"CKVY",13.37,79.45,78.38,79.45,77.9,30.54,39.92,30.06,1.048,49.65,52.07,45.25,9.84,9.81,133.5,19.08,17.32,942.5714,4.59,0.1861365,0.2302998,0.8294933
"2017-08-12 12:25:00",2367,"CKVY",13.37,80.1,80.2,80.6,79.38,33.08,33.97,24.31,1.159,44.46,49.62,40.66,9.19,9.64,179,36.41,12.06,932.0376,4.589,0.1861365,0.2302998,0.8294933
"2017-08-12 12:30:00",2368,"CKVY",13.37,82,80.3,82,79.57,28.01,36.3,25.48,1.044,46.64,50.76,41.61,8.06,8.63,175.6,68.54,12.93,924.3862,4.59,0.1842498,0.2296868,0.8349895
"2017-08-12 12:35:00",2369,"CKVY",13.37,81.9,81.4,82.2,80.6,29.45,31.4,25.1,1.095,44.96,48.07,42.79,6.971,7.396,272,25.41,13.15,908.2273,4.589,0.1842498,0.2296868,0.8349895
"2017-08-12 12:40:00",2370,"CKVY",13.36,82,81.9,82.7,81.1,26.23,29.1,23.76,0.98,43.66,46.78,41.13,7.568,7.27,248.3,15.17,16.44,917.1108,4.59,0.1842498,0.2296868,0.8349895
"2017-08-12 12:45:00",2371,"CKVY",13.35,80.1,81.3,82.5,80.1,28.08,28.08,24.38,0.985,43.15,45.44,41.19,8.29,8.04,207.7,24.61,16,923.9819,4.587,0.1814576,0.2242006,0.838908
"2017-08-12 12:50:00",2372,"CKVY",13.37,79.69,80.4,81.2,79.69,26.64,29.1,25.68,0.922,43.43,45.4,41.79,7.472,8.1,184.6,25.77,11.4,823.7447,4.587,0.1814576,0.2242006,0.838908
"2017-08-12 12:55:00",2373,"CKVY",13.36,79.37,79,79.75,78.14,30.33,30.4,26.64,1.039,43.66,45.74,42.34,5.798,6.456,303.1,60.25,13.37,619.3245,4.587,0.1814576,0.2242006,0.838908
"2017-08-12 13:00:00",2374,"CKVY",13.36,80,79.99,80.5,79.37,26.09,30.33,25.06,0.913,42.69,45.63,41.24,4.587,5.018,256.5,27.88,8.77,539.8528,4.587,0.1309569,0.1659472,0.8362099
"2017-08-12 13:05:00",2375,"CKVY",13.36,78.31,78.91,80.2,78.19,27.73,29.17,25.88,0.917,42.55,43.83,41.72,4.122,4.364,158.4,52.34,8.33,532.3143,4.587,0.1309569,0.1659472,0.8362099
"2017-08-12 13:10:00",2376,"CKVY",13.36,80.4,78.88,80.5,77.94,27.18,36.59,27.18,0.963,45.28,50.7,42.16,4.413,4.054,256.2,63.45,13.59,538.2063,4.587,0.1309569,0.1659472,0.8362099
"2017-08-12 13:15:00",2377,"CKVY",13.36,81.3,80.9,81.8,79.78,26.15,31.77,25.74,0.954,45.09,47.9,41.9,4.885,4.635,283.6,16.73,10.08,610.3235,4.586,0.1265322,0.1528226,0.827939
"2017-08-12 13:20:00",2378,"CKVY",13.36,81.3,80.6,81.4,80.2,26.43,27.76,25.4,0.964,43.15,44.08,41.76,4.669,4.77,291.7,60.49,7.672,700.7469,4.585,0.1265322,0.1528226,0.827939
"2017-08-12 13:25:00",2379,"CKVY",13.36,81.4,82,82.5,81.3,26.7,28.17,24.34,0.976,43.52,46.25,41.83,4.091,4.535,327.5,59.76,8.55,874.554,4.585,0.1265322,0.1528226,0.827939
"2017-08-12 13:30:00",2380,"CKVY",13.36,81.2,80.4,81.4,79.4,26.7,29.44,25.12,0.97,43.74,45.16,42.25,4.023,4.182,336.2,23.86,11.84,735.3311,4.585,0.1471055,0.1761284,0.8190698
"2017-08-12 13:35:00",2381,"CKVY",13.35,80.6,81.3,81.9,80.4,26.49,27.93,25.43,0.946,43.65,45.09,42.88,5.345,4.576,336,14.31,10.74,713.2559,4.584,0.1471055,0.1761284,0.8190698
"2017-08-12 13:40:00",2382,"CKVY",13.35,83,80.9,83,80.1,23.41,30.33,23.41,0.902,43.41,46.93,41.61,6.014,5.571,316.4,23.86,13.81,575.8039,4.584,0.1471055,0.1761284,0.8190698
"2017-08-12 13:45:00",2383,"CKVY",13.35,82.5,82.7,83.3,82.1,22.52,29.71,20.95,0.854,43.2,47.72,39.21,6.763,6.25,293.1,28.98,13.59,675.1301,4.584,0.1423061,0.1750759,0.8058814
"2017-08-12 13:50:00",2384,"CKVY",13.35,83.4,82.9,83.5,82.2,21.12,23.34,20.47,0.825,39.99,41.64,38.27,7.602,7.05,253.9,14.54,15.56,692.3234,4.584,0.1423061,0.1750759,0.8058814
"2017-08-12 13:55:00",2385,"CKVY",13.34,82.7,82.8,83.3,82.1,22.32,24.03,20.13,0.853,40.1,42.25,37.99,8.87,8.45,272.9,19.69,14.69,831.1852,4.584,0.1423061,0.1750759,0.8058814
"2017-08-12 14:00:00",2386,"CKVY",13.34,82.5,82.8,83.8,82.2,23.21,25.33,21.84,0.88,41.99,43.51,39.62,8.59,8.87,280.8,27.52,18.19,857.7564,4.584,0.182614,0.2296793,0.792952
"2017-08-12 14:05:00",2387,"CKVY",13.33,82.6,83,83.7,82.3,26.05,29.51,22.18,0.991,44.6,48.22,40.78,8.08,8.56,290.4,17.63,13.59,868.9128,4.583,0.182614,0.2296793,0.792952
"2017-08-12 14:10:00",2388,"CKVY",13.33,83.6,82.8,83.6,82.2,21.91,28.75,21.91,0.86,43.53,47.27,40.36,8.4,8.23,288.2,15.44,15.34,868.4515,4.583,0.182614,0.2296793,0.792952
"2017-08-12 14:15:00",2389,"CKVY",13.33,81.1,82.9,84,81.1,25.3,25.67,18.28,0.917,40.61,43.92,35.65,9.73,8.92,300.6,15.14,18.19,864.9829,4.582,0.1754737,0.2228269,0.7707713
"2017-08-12 14:20:00",2390,"CKVY",13.33,82.3,81.3,82.7,80.4,20.13,28.48,20.13,0.758,41.73,45.01,37.43,10.61,10.1,282.5,11.85,16.66,790.0146,4.582,0.1754737,0.2228269,0.7707713
"2017-08-12 14:25:00",2391,"CKVY",13.33,80.5,80.9,82.3,79.9,25.06,27.52,18.76,0.891,40.68,44.16,35.49,9.95,10.42,282.6,13.32,15.34,687.9555,4.581,0.1754737,0.2228269,0.7707713
"2017-08-12 14:30:00",2392,"CKVY",13.33,82.1,81.4,82.1,80.5,20.54,25.02,16.5,0.768,35.25,41.52,31.79,9.71,10.14,268.3,12.81,19.95,569.6912,4.581,0.1442625,0.1956501,0.7527055
"2017-08-12 14:35:00",2393,"CKVY",13.32,81.7,82.4,83.1,81.7,19.78,27.31,17.25,0.732,38.87,45.17,33.89,9.42,9.24,284.2,17.91,20.82,569.589,4.581,0.1442625,0.1956501,0.7527055
"2017-08-12 14:40:00",2394,"CKVY",13.32,81.3,81.5,81.9,81.3,20.47,24.23,19.85,0.745,39.16,41.73,36.63,10.22,9.76,305.4,13.08,19.73,594.6672,4.581,0.1442625,0.1956501,0.7527055
"2017-08-12 14:45:00",2395,"CKVY",13.32,79.77,80.6,81.3,79.71,23.62,24.71,19.65,0.82,38.02,41,35.5,10.56,10.14,290.6,12.17,17.54,622.3392,4.581,0.1496231,0.2001714,0.7282678
"2017-08-12 14:50:00",2396,"CKVY",13.33,79.03,79.4,79.96,78.85,25.4,27.59,20.4,0.86,40.25,42.91,35.69,10.44,10.84,298,11.36,13.59,561.8521,4.58,0.1496231,0.2001714,0.7282678
"2017-08-12 14:55:00",2397,"CKVY",13.33,79.03,78.99,79.22,78.79,25.95,28.68,23.41,0.879,41.42,43.77,38.5,9.4,9.93,290.2,13.02,12.93,485.5896,4.58,0.1496231,0.2001714,0.7282678
"2017-08-12 15:00:00",2398,"CKVY",13.33,79.03,79.55,80.1,78.97,26.9,29.23,22.04,0.911,40.64,44.58,37.79,8.64,9.01,274.7,11.98,15.34,424.6821,4.58,0.117102,0.1633879,0.6980662
"2017-08-12 15:05:00",2399,"CKVY",13.33,79.03,79.24,79.71,78.91,29.98,29.98,21.84,1.015,41.4,44.98,36.8,8.11,8.42,284.4,10.85,13.81,410.5175,4.579,0.117102,0.1633879,0.6980662
"2017-08-12 15:10:00",2400,"CKVY",13.34,79.03,79.11,79.4,78.91,29.92,30.19,27.18,1.013,43.66,45.11,42.48,7.911,7.886,288.6,14.17,10.74,417.0872,4.579,0.117102,0.1633879,0.6980662
"2017-08-12 15:15:00",2401,"CKVY",13.35,79.22,79.33,79.77,78.97,26.01,30.33,22.93,0.886,42.32,45.39,38.25,6.97,7.364,295.2,13.52,11.4,424.0897,4.579,0.1096333,0.1478956,0.6657784
"2017-08-12 15:20:00",2402,"CKVY",13.35,79.4,79.26,79.53,79.1,23.04,32.59,22.86,0.79,43.47,47.37,38.35,6.649,6.587,295,15.92,14.25,426.5747,4.579,0.1096333,0.1478956,0.6657784
"2017-08-12 15:25:00",2403,"CKVY",13.35,79.53,79.5,79.9,79.03,19.65,27.86,19.24,0.676,40.01,43.38,33.86,7.409,7.003,293.4,17.32,16.22,431.1054,4.579,0.1096333,0.1478956,0.6657784
"2017-08-12 15:30:00",2404,"CKVY",13.35,79.77,79.56,80,79.1,24.3,25.06,19.58,0.843,38.19,40.67,34.45,8.69,8.19,303.7,15.37,20.39,441.3549,4.579,0.109837,0.1468409,0.6348853
"2017-08-12 15:35:00",2405,"CKVY",13.36,79.28,79.25,79.77,78.97,23.28,28.14,21.98,0.795,40.05,43.53,37.04,9.54,9.28,304.1,13.61,16.66,444.019,4.578,0.109837,0.1468409,0.6348853
"2017-08-12 15:40:00",2406,"CKVY",13.36,78.73,79.05,79.4,78.6,23.75,26.01,20.88,0.796,38.31,41.07,35.66,9.83,9.55,305.6,12.86,20.82,438.6786,4.579,0.109837,0.1468409,0.6348853
"2017-08-12 15:45:00",2407,"CKVY",13.36,78.97,78.78,79.22,78.42,20.81,24.58,20.61,0.703,37.44,39.43,35.28,10.03,9.88,311.3,13.06,17.32,411.4257,4.579,0.1123912,0.1580329,0.6017793
"2017-08-12 15:50:00",2408,"CKVY",13.36,77.37,78.07,79.03,77,22.39,26.9,20.88,0.718,38.51,41.19,35.51,10.65,10.27,297,14.89,16.44,374.831,4.579,0.1123912,0.1580329,0.6017793
"2017-08-12 15:55:00",2409,"CKVY",13.36,77.56,78.03,78.67,77.43,25.26,25.67,20.33,0.815,37.91,40.05,34.18,10.74,11.03,313.8,16,17.97,330.2998,4.579,0.1123912,0.1580329,0.6017793
"2017-08-12 16:00:00",2410,"CKVY",13.37,76.82,77.02,77.68,76.57,28.58,29.71,24.85,0.9,41.02,42.72,38.85,9.83,10.26,295,12.74,14.03,303.4516,4.579,0.1002051,0.1466384,0.5640072
"2017-08-12 16:05:00",2411,"CKVY",13.37,78.17,77.2,78.17,76.57,24.1,29.98,23.55,0.793,40.72,43.12,37.94,9.58,9.65,310.6,14.74,14.91,293.152,4.578,0.1002051,0.1466384,0.5640072
"2017-08-12 16:10:00",2412,"CKVY",13.37,76.88,77.53,78.3,76.88,28.48,28.96,24.17,0.898,41.15,42.53,38.65,9.35,9.35,305.6,11.8,15.34,290.3452,4.579,0.1002051,0.1466384,0.5640072
"2017-08-12 16:15:00",2413,"CKVY",13.38,76.69,76.74,77.25,76.2,29.85,30.22,25.43,0.936,41.4,43.13,39.02,10.3,9.86,297.3,10.98,17.1,282.7707,4.579,0.09130602,0.1329193,0.5231971
"2017-08-12 16:20:00",2414,"CKVY",13.37,76.76,76.58,76.94,76.26,30.26,31.08,28.48,0.951,42.55,44,41.3,10.74,10.66,303.7,12.99,19.29,269.0135,4.578,0.09130602,0.1329193,0.5231971
"2017-08-12 16:25:00",2415,"CKVY",13.38,76.69,76.75,76.94,76.57,27.25,30.36,26.49,0.854,41.19,43.31,39.65,11.94,11.32,318.3,12.3,19.29,250.6467,4.578,0.09130602,0.1329193,0.5231971
"2017-08-12 16:30:00",2416,"CKVY",13.39,76.69,76.88,77.06,76.69,25.74,27.66,24.99,0.807,39.28,41.02,38.43,11.94,11.98,330.3,13.04,21.26,228.6894,4.579,0.08916094,0.1352236,0.4825549
"2017-08-12 16:35:00",2417,"CKVY",13.4,76.08,76.46,76.82,75.96,27.79,28.31,25.26,0.854,39.87,40.96,38.55,11.51,11.76,329,10.46,14.91,206.3513,4.579,0.08916094,0.1352236,0.4825549
"2017-08-12 16:40:00",2418,"CKVY",13.4,75.96,75.97,76.14,75.83,25.26,28.96,25.26,0.773,40.54,41.58,37.92,9.7,10.56,335.9,14.56,15.78,186.8194,4.578,0.08916094,0.1352236,0.4825549
"2017-08-12 16:45:00",2419,"CKVY",13.41,76.15,76.16,76.33,75.84,25.33,26.29,24.24,0.78,38.03,39.25,37.02,8.71,9.16,338,13.27,13.81,172.6216,4.577,0.08013022,0.1236191,0.4416201
"2017-08-12 16:50:00",2420,"CKVY",13.41,75.9,76.01,76.21,75.84,24.78,25.5,24.37,0.757,37.64,38.28,37.01,7.843,8.2,341.6,13.34,12.28,163.9983,4.578,0.08013022,0.1236191,0.4416201
"2017-08-12 16:55:00",2421,"CKVY",13.41,75.61,75.77,75.97,75.48,25.06,25.81,24.51,0.758,37.64,38.3,37,7.462,7.691,341.4,12.9,10.74,159.386,4.577,0.08013022,0.1236191,0.4416201
"2017-08-12 17:00:00",2422,"CKVY",13.42,75.62,75.59,75.67,75.43,26.09,26.5,24.82,0.789,37.85,38.81,37.1,6.868,7.17,335.2,11.67,10.3,157.2959,4.577,0.06711766,0.1015709,0.3994559
"2017-08-12 17:05:00",2423,"CKVY",13.42,75.37,75.45,75.62,75.25,27.25,28.01,25.82,0.818,39.14,40.06,38.17,6.096,6.448,323.6,14.15,7.891,156.8925,4.578,0.06711766,0.1015709,0.3994559
"2017-08-12 17:10:00",2424,"CKVY",13.43,74.76,74.82,75.25,74.51,27.6,29.89,27.19,0.811,40.08,41.26,38.61,5.494,5.782,321.7,13.05,7.672,157.6767,4.577,0.06711766,0.1015709,0.3994559
"2017-08-12 17:15:00",2425,"CKVY",13.43,75.38,75.13,75.38,74.64,26.09,28.97,26.09,0.783,39.36,40.56,38.21,4.495,4.979,334.8,13.68,6.138,157.8036,4.577,0.05556896,0.0816429,0.3538411
"2017-08-12 17:20:00",2426,"CKVY",13.43,75.62,75.51,75.69,75.32,26.37,28.35,24.89,0.798,38.82,40.48,37.1,3.86,4.113,345.3,10.72,6.138,155.8164,4.577,0.05556896,0.0816429,0.3538411
"2017-08-12 17:25:00",2427,"CKVY",13.43,74.76,75.22,75.62,74.76,30.75,32.12,25.61,0.904,41.2,43.24,37.88,3.06,3.513,35.78,19.09,4.603,151.2855,4.576,0.05556896,0.0816429,0.3538411
"2017-08-12 17:30:00",2428,"CKVY",13.44,74.64,74.62,74.88,74.39,31.09,33.42,30.06,0.91,42.36,44.11,41.1,2.659,2.86,28.07,22.39,3.288,144.7119,4.577,0.04133429,0.05813085,0.3081123
"2017-08-12 17:35:00",2429,"CKVY",13.44,74.88,74.78,75.01,74.51,28.97,31.57,27.87,0.855,41.16,42.68,39.35,2.648,2.738,359.9,18.22,4.822,137.9744,4.577,0.04133429,0.05813085,0.3081123
"2017-08-12 17:40:00",2430,"CKVY",13.44,74.82,74.92,75.01,74.76,30.58,31.09,28.69,0.901,41.31,42.39,40.21,3.081,2.835,24.84,12.69,5.261,132.3623,4.577,0.04133429,0.05813085,0.3081123
"2017-08-12 17:45:00",2431,"CKVY",13.44,74.27,74.47,74.88,74.14,33.69,34.1,30.68,0.974,43.42,44.21,41.88,3.179,3.129,11.73,12.44,3.726,128.2767,4.577,0.03455321,0.04832818,0.262348
"2017-08-12 17:50:00",2432,"CKVY",13.45,74.51,74.49,74.7,74.21,31.74,33.93,30.82,0.925,42.44,44.08,41.68,3.765,3.501,358.7,10.83,7.672,124.4091,4.577,0.03455321,0.04832818,0.262348
"2017-08-12 17:55:00",2433,"CKVY",13.46,73.9,74.25,74.64,73.9,33.9,34.31,31.12,0.968,43.17,44.26,42.04,3.758,3.811,1.8,11.62,5.48,119.8047,4.578,0.03455321,0.04832818,0.262348
"2017-08-12 18:00:00",2434,"CKVY",13.46,73.65,73.73,74.02,73.53,34.45,35.4,33.01,0.976,43.99,44.87,42.87,3.935,3.826,22.35,11.63,5.261,114.9375,4.577,0.03434857,0.05053059,0.2168246
"2017-08-12 18:05:00",2435,"CKVY",13.46,73.41,73.53,73.71,73.41,34.17,35.82,33.45,0.96,43.81,44.79,43.06,3.285,3.578,34.27,7.47,3.946,110.9555,4.577,0.03434857,0.05053059,0.2168246
"2017-08-12 18:10:00",2436,"CKVY",13.46,73.28,73.35,73.47,73.22,35.88,36.43,33.83,1.004,44.17,45.13,43.16,3.207,3.174,40.08,6.126,4.603,108.483,4.577,0.03434857,0.05053059,0.2168246
"2017-08-12 18:15:00",2437,"CKVY",13.47,73.34,73.34,73.53,73.1,34.38,36.5,32.46,0.964,43.54,45.13,42.06,3.39,3.349,44.93,9.21,5.261,106.5664,4.578,0.02852732,0.04272215,0.1723041
"2017-08-12 18:20:00",2438,"CKVY",13.47,73.9,73.47,73.9,73.22,31.98,34.38,30.47,0.913,42.31,43.66,40.59,3.353,3.36,23.75,17.81,3.946,103.9909,4.577,0.02852732,0.04272215,0.1723041
"2017-08-12 18:25:00",2439,"CKVY",13.48,73.9,73.84,74.02,73.71,33.01,33.08,30.34,0.943,41.88,43.03,40.79,3.227,3.329,358.6,14.57,5.48,100.1226,4.578,0.02852732,0.04272215,0.1723041
"2017-08-12 18:30:00",2440,"CKVY",13.46,73.41,73.49,73.9,73.28,33.69,34.31,32.12,0.946,42.81,43.72,41.89,2.456,2.84,0.332,15.51,3.288,95.43719,4.578,0.02315501,0.03677001,0.1297082
"2017-08-12 18:35:00",2441,"CKVY",13.19,73.28,73.23,73.41,73.04,32.87,34.51,32.53,0.92,42.77,43.66,42.01,2.039,2.268,338.1,7.407,2.63,89.45581,4.577,0.02315501,0.03677001,0.1297082
"2017-08-12 18:40:00",2442,"CKVY",13.09,71.87,72.75,73.35,71.81,30.82,36.36,2.876,0.822,32.08,44.92,-13.84,1.659,1.833,317.7,11.16,2.63,81.40022,4.578,0.02315501,0.03677001,0.1297082
"2017-08-12 18:45:00",2443,"CKVY",13.03,69.96,70.63,71.87,69.9,20.61,44.11,11.51,0.515,37.13,47.32,15.39,2.012,1.784,299.7,6.687,3.288,72.00734,4.578,0.01109312,0.01964956,0.08930336
"2017-08-12 18:50:00",2444,"CKVY",13.01,70.71,70.51,70.95,69.84,28.63,30.13,16.98,0.734,35.38,37.46,23.52,2.082,2.041,285.6,16.66,2.63,64.6443,4.578,0.01109312,0.01964956,0.08930336
"2017-08-12 18:55:00",2445,"CKVY",13,71.82,71.34,72.01,70.59,27.98,35.62,23.46,0.745,39.52,43.24,31.62,1.896,1.99,281.1,15.68,1.973,67.61833,4.578,0.01109312,0.01964956,0.08930336
"2017-08-12 19:00:00",2446,"CKVY",13,72.2,72.21,72.45,71.95,45.14,45.96,20.14,1.218,46.41,50.52,29.05,1.073,1.504,214.1,59.18,0.877,75.72504,4.577,0.00316114,0.0103809,0.05191557
"2017-08-12 19:05:00",2447,"CKVY",12.99,70.97,71.54,72.33,70.85,39.22,45.35,39.05,1.015,47.31,50.04,44.83,0.689,0.803,237.4,56.14,2.411,80.72053,4.578,0.00316114,0.0103809,0.05191557
"2017-08-12 19:10:00",2448,"CKVY",12.95,69.87,70.5,71.22,69.68,35.21,41.92,35.21,0.877,44.9,46.16,41.17,1.187,0.908,293.6,15.25,3.946,71.53793,4.578,0.00316114,0.0103809,0.05191557
"2017-08-12 19:15:00",2449,"CKVY",12.94,69.25,70.23,70.79,69.13,25.83,40.21,5.891,0.63,39.06,44.85,-0.879,2.202,1.726,309,13.98,4.822,51.75953,4.578,-0.007065746,-0.003484943,0.02415476
"2017-08-12 19:20:00",2450,"CKVY",12.93,67.03,68.3,69.44,67.03,40.14,42.2,12.74,0.907,35.9,44.01,15.48,2.842,2.56,287.9,6.29,3.946,31.90521,4.579,-0.007065746,-0.003484943,0.02415476
"2017-08-12 19:25:00",2451,"CKVY",12.92,66.29,66.89,67.28,66.29,32.81,40.28,15.82,0.723,35.86,42.24,18.73,2.883,2.901,288,8.17,3.946,17.22193,4.579,-0.007065746,-0.003484943,0.02415476
"2017-08-12 19:30:00",2452,"CKVY",12.92,65.68,65.89,66.29,65.43,34.25,36.62,28.98,0.739,35.79,38.35,32.89,2.544,2.686,313.4,24.56,3.288,9.602551,4.578,0.004971737,0.01507191,0.01009254
"2017-08-12 19:35:00",2453,"CKVY",12.91,65.8,65.87,66.17,65.55,30.62,34.25,29.25,0.663,35.39,36.89,32.8,2.239,2.44,306.3,10.96,2.411,5.137459,4.579,0.004971737,0.01507191,0.01009254
"2017-08-12 19:40:00",2454,"CKVY",12.91,66.48,65.88,66.48,65.49,33.09,35.62,27.81,0.734,35.42,38.31,32.13,1.973,2.098,325.6,12.32,3.069,2.655378,4.58,0.004971737,0.01507191,0.01009254
"2017-08-12 19:45:00",2455,"CKVY",12.9,65.61,66.26,66.79,65.61,27.68,34.73,27.61,0.596,35.43,37.53,31.37,1.943,1.982,331.7,6.424,2.63,1.442741,4.579,0.007627734,0.01202179,0.002618874
"2017-08-12 19:50:00",2456,"CKVY",12.9,64.38,64.88,65.68,64.32,31.99,32.06,27.74,0.659,33.1,34.61,31.44,1.393,1.666,71.86,78.98,1.534,0.7969773,4.58,0.007627734,0.01202179,0.002618874
"2017-08-12 19:55:00",2457,"CKVY",12.9,61.11,62.34,64.38,61.05,43.64,43.77,31.99,0.802,37.21,38.93,33.86,1.531,1.443,143.6,25.6,4.165,0.3964115,4.579,0.007627734,0.01202179,0.002618874
"2017-08-12 20:00:00",2458,"CKVY",12.9,60.8,60.95,61.24,60.62,45.69,46.1,43.23,0.83,39.09,40.04,38.61,1.674,1.571,157.7,8.99,2.63,0.1659081,4.58,0.004402206,0.007242166,4.381054E-006
"2017-08-12 20:05:00",2459,"CKVY",12.9,60.13,60.23,60.8,60,50.01,51.58,43.43,0.887,39.94,42.21,37.73,2.234,1.95,111.2,12.24,2.411,0.05949472,4.58,0.004402206,0.007242166,4.381054E-006
"2017-08-12 20:10:00",2460,"CKVY",12.9,61.17,60.67,61.3,60.07,50.49,53.3,48.84,0.93,42.05,43.23,41.44,1.869,2.034,123.6,20.91,3.288,0.008576426,4.58,0.004402206,0.007242166,4.381054E-006
"2017-08-12 20:15:00",2461,"CKVY",12.9,58.83,60.06,61.17,58.77,58.37,58.37,50.49,0.989,43.46,44.42,42.6,1.717,1.786,160.9,10.1,3.069,0,4.58,0.004077606,0.006524231,2.5E-007
"2017-08-12 20:20:00",2462,"CKVY",12.89,57.78,58.2,58.89,57.72,58.23,58.91,56.24,0.95,43.46,44.44,42.68,1.398,1.633,197.1,14.64,2.411,0,4.58,0.004077606,0.006524231,2.5E-007
"2017-08-12 20:25:00",2463,"CKVY",12.89,57.92,57.96,58.28,57.66,55.97,58.51,55.97,0.918,43.2,43.77,42.33,1.148,1.252,240.1,13.18,1.754,0,4.58,0.004077606,0.006524231,2.5E-007
"2017-08-12 20:30:00",2464,"CKVY",12.89,58.98,58.29,58.98,57.92,49.61,56.04,49.61,0.845,41.58,42.48,40.2,1.094,1.105,241.3,5.92,2.411,0,4.58,0.001902608,0.003275746,2.5E-007
"2017-08-12 20:35:00",2465,"CKVY",12.89,58.56,59.06,59.54,58.43,47.83,49.47,43.17,0.802,38.85,40.07,37.04,1.054,1.02,323,51.05,1.973,0,4.581,0.001902608,0.003275746,2.5E-007
"2017-08-12 20:40:00",2466,"CKVY",12.88,57.82,58.04,58.62,57.51,52.77,54.07,47.83,0.862,40.6,41.36,38.79,1.245,1.146,47.21,17.62,3.288,0,4.581,0.001902608,0.003275746,2.5E-007
"2017-08-12 20:45:00",2467,"CKVY",12.88,56.95,57.72,57.94,56.95,57.97,57.97,49.61,0.918,41.24,42.34,39.01,1.202,1.239,97.8,49.78,2.411,0,4.581,0.001743855,0.003078972,2.5E-007
"2017-08-12 20:50:00",2468,"CKVY",12.88,55.47,56.4,56.95,55.41,64.62,64.62,57.56,0.97,43.09,43.77,42.07,1.753,1.471,214.4,15.29,3.507,0,4.581,0.001743855,0.003078972,2.5E-007
"2017-08-12 20:55:00",2469,"CKVY",12.88,53.87,54.68,55.47,53.87,69.49,69.49,64.69,0.984,44.23,44.53,43.63,1.953,1.891,251.7,22.54,2.411,0,4.582,0.001743855,0.003078972,2.5E-007
"2017-08-12 21:00:00",2470,"CKVY",12.88,53.13,53.75,54.06,53.13,69.56,69.66,67.5,0.958,43.62,44.29,43.33,2.184,2.069,250.5,8.06,3.288,0,4.582,0.001998545,0.003275515,2.5E-007
"2017-08-12 21:05:00",2471,"CKVY",12.87,52.89,52.71,53.19,52.39,71.55,72.09,69.62,0.977,43.71,44.06,43.4,2.057,2.109,198.9,34.48,2.411,0,4.582,0.001998545,0.003275515,2.5E-007
"2017-08-12 21:10:00",2472,"CKVY",12.87,51.78,52.34,53.01,51.78,74.77,74.77,71.48,0.98,43.87,44.16,43.51,2.227,2.121,94.3,41.63,4.165,0,4.582,0.001998545,0.003275515,2.5E-007
"2017-08-12 21:15:00",2473,"CKVY",12.87,55.98,52.95,55.98,51.28,64.56,77.16,64.56,0.987,44.34,44.64,44.03,2.486,2.343,123.7,15.43,4.165,0,4.582,0.001786659,0.002853218,2.5E-007
"2017-08-12 21:20:00",2474,"CKVY",12.87,55.37,56.12,56.66,55.24,66.14,66.14,62.92,0.989,44.18,44.35,43.91,2.463,2.49,154.7,33.63,3.069,0,4.582,0.001786659,0.002853218,2.5E-007
"2017-08-12 21:25:00",2475,"CKVY",12.87,53.09,53.86,55.24,53.03,72.25,72.25,66.14,0.994,44.06,44.42,43.76,2.709,2.511,171.8,16.07,5.699,0,4.582,0.001786659,0.002853218,2.5E-007
"2017-08-12 21:30:00",2476,"CKVY",12.87,52.67,52.68,53.09,52.42,73.73,73.73,71.7,0.998,44.26,44.61,43.81,2.89,2.856,152.5,19.01,4.822,0,4.583,0.00282972,0.004329205,2.5E-007
"2017-08-12 21:35:00",2477,"CKVY",12.87,53.41,53.67,54.27,52.54,69.51,73.86,65.67,0.967,43.81,44.57,42.87,3.504,3.139,155.2,11.01,5.261,0,4.582,0.00282972,0.004329205,2.5E-007
"2017-08-12 21:40:00",2478,"CKVY",12.87,56.8,55.54,57.6,53.35,61.56,69.44,57.65,0.969,43.2,43.82,42.39,3.832,3.803,130.5,10.28,5.042,0,4.583,0.00282972,0.004329205,2.5E-007
"2017-08-12 21:45:00",2479,"CKVY",12.87,53.16,54.55,56.8,53.16,70.81,70.81,61.56,0.977,43.62,44.03,43.23,3.838,3.837,137.9,9.57,5.042,0,4.582,0.004403119,0.006360305,2.5E-007
"2017-08-12 21:50:00",2480,"CKVY",12.86,53.66,52.74,53.66,52.17,69.65,72.73,69.65,0.978,43.9,44.2,43.54,3.764,3.853,147.5,15.85,4.822,0,4.582,0.004403119,0.006360305,2.5E-007
"2017-08-12 21:55:00",2481,"CKVY",12.86,52.85,53.39,53.78,52.79,71.71,71.98,69.65,0.978,44.28,44.55,43.96,3.332,3.558,117.5,8.41,3.507,0,4.583,0.004403119,0.006360305,2.5E-007
"2017-08-12 22:00:00",2482,"CKVY",12.86,53.78,53.67,54.21,52.79,67.52,71.71,66.7,0.953,43.49,44.05,43.16,2.736,2.976,135.7,20.7,2.63,0,4.583,0.003473141,0.005053581,2.5E-007
"2017-08-12 22:05:00",2483,"CKVY",12.86,52.92,53.3,53.9,52.73,70.75,71.02,67.18,0.967,43.51,43.81,43.17,2.325,2.499,172.6,22.34,3.507,0,4.583,0.003473141,0.005053581,2.5E-007
"2017-08-12 22:10:00",2484,"CKVY",12.86,51.69,52.11,52.92,51.69,72.67,73.42,70.75,0.949,43.46,43.96,43.14,2.067,2.187,181.1,23.79,3.069,0,4.582,0.003473141,0.005053581,2.5E-007
"2017-08-12 22:15:00",2485,"CKVY",12.86,50.7,51.2,51.75,50.64,76.86,76.86,72.67,0.968,43.47,43.82,43.21,2.054,2.113,147.8,6.602,2.63,0,4.582,0.001874962,0.002966963,2.5E-007
"2017-08-12 22:20:00",2486,"CKVY",12.85,50.34,50.51,50.71,50.21,77.89,77.89,76.79,0.968,43.71,43.81,43.53,1.551,1.855,153.6,23.16,1.754,0,4.581,0.001874962,0.002966963,2.5E-007
"2017-08-12 22:25:00",2487,"CKVY",12.85,50.09,50.1,50.34,49.97,77.96,78.57,77.82,0.96,43.6,43.74,43.35,0.877,1.192,208.6,5.07,0,0,4.583,0.001874962,0.002966963,2.5E-007
"2017-08-12 22:30:00",2488,"CKVY",12.85,50.34,50.03,50.34,49.85,78.2,79.33,77.92,0.972,43.73,43.92,43.41,0.378,0.552,236.3,24.81,1.754,0,4.583,1.465793E-005,0.0002366772,2.5E-007
"2017-08-12 22:35:00",2489,"CKVY",12.85,50.84,50.69,50.96,50.22,77.28,78.16,77,0.978,43.93,44.13,43.66,0.739,0.511,286.8,9.18,2.63,0,4.582,1.465793E-005,0.0002366772,2.5E-007
"2017-08-12 22:40:00",2490,"CKVY",12.84,50.6,50.73,50.96,50.47,78.99,79.06,77.28,0.991,44.17,44.4,43.91,1.41,1.063,278.5,9.07,2.411,0,4.582,1.465793E-005,0.0002366772,2.5E-007
"2017-08-12 22:45:00",2491,"CKVY",12.84,50.48,50.5,50.6,50.35,78.65,79.13,78.59,0.982,44.24,44.39,43.99,1.693,1.627,261.6,9.56,1.973,0,4.584,-0.0001516945,-2.140309E-005,2.5E-007
"2017-08-12 22:50:00",2492,"CKVY",12.84,50.35,50.38,50.48,50.23,78.93,79,78.45,0.981,44.03,44.23,43.89,1.223,1.432,255.3,11.44,1.315,0,4.582,-0.0001516945,-2.140309E-005,2.5E-007
"2017-08-12 22:55:00",2493,"CKVY",12.84,50.6,50.36,50.6,50.23,76.94,78.93,76.94,0.965,43.88,44.21,43.51,1.07,1.179,248.9,7.43,2.411,0,4.582,-0.0001516945,-2.140309E-005,2.5E-007
"2017-08-12 23:00:00",2494,"CKVY",12.84,50.91,50.86,51.03,50.48,76.12,76.91,75.91,0.966,43.67,43.77,43.49,1.183,1.101,243.9,6.104,1.973,0,4.583,8.573335E-005,0.0003482601,2.5E-007
"2017-08-12 23:05:00",2495,"CKVY",12.84,50.85,50.77,50.97,50.6,75.16,76.53,75.16,0.952,43.54,43.82,43.15,1.325,1.271,255.7,13.3,1.534,0,4.583,8.573335E-005,0.0003482601,2.5E-007
"2017-08-12 23:10:00",2496,"CKVY",12.83,51.03,51.13,51.47,50.73,75.5,75.57,73.68,0.963,43.36,43.73,43.09,1.591,1.401,266.6,5.576,3.288,0,4.583,8.573335E-005,0.0003482601,2.5E-007
"2017-08-12 23:15:00",2497,"CKVY",12.83,50.97,51.45,52.08,50.79,72,75.47,69.95,0.916,42.83,43.51,42.28,2.076,1.812,256.8,8.16,3.726,0,4.583,0.0006549344,0.001222195,2.5E-007
"2017-08-12 23:20:00",2498,"CKVY",12.83,49.37,49.97,50.97,49.37,76.32,76.32,72.04,0.915,42.23,42.46,41.97,2.364,2.267,278.5,18.06,2.85,0,4.583,0.0006549344,0.001222195,2.5E-007
"2017-08-12 23:25:00",2499,"CKVY",12.82,48.81,48.98,49.49,48.57,78.24,78.59,76.32,0.918,42.34,42.7,42.02,2.36,2.38,253,10.83,3.069,0,4.583,0.0006549344,0.001222195,2.5E-007
"2017-08-12 23:30:00",2500,"CKVY",12.82,48.75,48.75,48.87,48.63,78.52,78.52,78.07,0.92,42.33,42.49,42.19,1.811,2.147,234,14.76,2.63,0,4.583,0.001240109,0.002000136,2.5E-007
"2017-08-12 23:35:00",2501,"CKVY",12.82,48.69,48.74,48.87,48.63,78.38,78.66,78.25,0.916,42.36,42.53,42.19,1.347,1.582,222.5,7.633,1.096,0,4.583,0.001240109,0.002000136,2.5E-007
"2017-08-12 23:40:00",2502,"CKVY",12.82,48.69,48.74,48.94,48.57,83.2,83.2,78.11,0.972,42.82,43.86,42.1,1.149,1.208,120.9,48.09,3.507,0,4.584,0.001240109,0.002000136,2.5E-007
"2017-08-12 23:45:00",2503,"CKVY",12.82,48.51,48.47,48.69,48.33,84.4,85.2,83.2,0.979,44,44.24,43.71,1.403,1.219,146.5,5.834,2.85,0,4.583,-2.487089E-005,0.0001621954,2.5E-007
"2017-08-12 23:50:00",2504,"CKVY",12.82,48.58,48.47,48.64,48.33,85.6,85.6,84.2,0.996,44.13,44.53,43.86,1.5,1.458,163.5,65.52,1.973,0,4.583,-2.487089E-005,0.0001621954,2.5E-007
"2017-08-12 23:55:00",2505,"CKVY",12.82,49.63,48.96,49.69,48.52,80.8,85.6,80.8,0.978,44.26,44.53,43.94,1.009,1.287,275.4,28.26,1.315,0,4.584,-2.487089E-005,0.0001621954,2.5E-007
"2017-08-13 00:00:00",2506,"CKVY",12.81,50,49.96,50.12,49.63,79.42,80.8,79.01,0.975,43.88,44.17,43.65,0.357,0.716,217.9,7.84,1.534,0,4.584,-0.0003068973,-0.0002768138,2.5E-007
"2017-08-13 00:05:00",2507,"CKVY",12.81,50.12,50.01,50.31,49.81,77.71,79.46,77.71,0.958,43.81,43.96,43.45,0.643,0.449,194.4,22.39,2.63,0,4.584,-0.0003068973,-0.0002768138,2.5E-007
"2017-08-13 00:10:00",2508,"CKVY",12.81,49.81,50.05,50.31,49.69,79.36,79.36,76.82,0.967,43.41,43.8,43.09,1.566,1.057,219.9,7.268,4.822,0,4.584,-0.0003068973,-0.0002768138,2.5E-007
"2017-08-13 00:15:00",2509,"CKVY",12.81,49.51,49.45,49.88,49.26,82.2,82.4,79.36,0.99,43.93,44.34,43.51,3.073,2.317,215.5,6.726,6.795,0,4.583,1.686081E-005,0.000234801,2.5E-007
"2017-08-13 00:20:00",2510,"CKVY",12.81,50.37,50.07,50.49,49.38,80.3,82.2,79.42,0.999,44.27,44.57,44.06,3.486,3.258,125.6,36.26,3.726,0,4.584,1.686081E-005,0.000234801,2.5E-007
"2017-08-13 00:25:00",2511,"CKVY",12.8,49.63,49.77,50.43,49.45,81.4,83.5,80.2,0.985,44.69,44.99,44.13,3.542,3.609,79.58,7.464,4.603,0,4.583,1.686081E-005,0.000234801,2.5E-007
"2017-08-13 00:30:00",2512,"CKVY",12.8,51.11,50.3,51.11,49.57,75.31,81.3,75.27,0.963,43.91,44.27,43.47,2.802,3.168,78.35,12.41,4.165,0,4.583,0.001696929,0.002527975,2.5E-007
"2017-08-13 00:35:00",2513,"CKVY",12.8,52.1,51.58,52.22,51.11,72.26,75.31,72.26,0.958,43.6,43.83,43.39,2.595,2.728,76.26,8.83,3.069,0,4.584,0.001696929,0.002527975,2.5E-007
"2017-08-13 00:40:00",2514,"CKVY",12.8,54.14,52.98,54.2,52.1,66.81,72.29,50.52,0.955,43.07,43.72,35.11,2.517,2.505,92.3,13.53,6.138,0,4.583,0.001696929,0.002527975,2.5E-007
"2017-08-13 00:45:00",2515,"CKVY",12.8,50.19,52.66,55,50.19,75.52,75.52,34.95,0.933,41.06,44.02,23.74,2.529,2.41,227.2,49.3,5.042,0,4.584,0.002527603,0.003878405,2.5E-007
"2017-08-13 00:50:00",2516,"CKVY",12.79,50.87,49.72,50.93,49.02,76.55,81.5,75.45,0.97,43.6,43.99,42.75,3.285,2.915,257.2,26.48,6.357,0,4.583,0.002527603,0.003878405,2.5E-007
"2017-08-13 00:55:00",2517,"CKVY",12.79,48.52,49.4,50.93,48.52,83.8,83.8,76.55,0.973,43.79,44.03,43.57,3.298,3.363,292.4,9.54,4.822,0,4.584,0.002527603,0.003878405,2.5E-007
"2017-08-13 01:00:00",2518,"CKVY",12.79,49.95,49.19,50.01,48.46,78.61,84,78.61,0.963,43.84,44.06,43.59,3.731,3.592,286.1,6.034,4.603,0,4.585,0.00161626,0.002415881,2.5E-007
"2017-08-13 01:05:00",2519,"CKVY",12.78,51.13,50.76,51.19,49.89,74.5,78.61,74.5,0.953,43.47,43.67,43.32,3.437,3.59,290,7.224,4.384,0,4.584,0.00161626,0.002415881,2.5E-007
"2017-08-13 01:10:00",2520,"CKVY",12.79,50.51,50.96,51.37,50.51,76.52,76.52,74.19,0.957,43.37,43.55,43.16,3.449,3.43,298.8,13.6,4.603,0,4.585,0.00161626,0.002415881,2.5E-007
"2017-08-13 01:15:00",2521,"CKVY",12.78,50.01,50.24,50.57,50.01,77.79,77.86,76.49,0.955,43.42,43.56,43.3,3.144,3.335,301.3,8.93,3.946,0,4.585,0.002423817,0.003541429,2.5E-007
"2017-08-13 01:20:00",2522,"CKVY",12.77,50.14,50.14,50.32,49.95,77.62,78.07,77.52,0.957,43.48,43.63,43.33,2.222,2.746,335.1,19.33,2.411,0,4.584,0.002423817,0.003541429,2.5E-007
"2017-08-13 01:25:00",2523,"CKVY",12.78,51.99,51,51.99,50.08,72.65,77.65,72.58,0.96,43.4,43.54,43.27,1.784,1.909,346.1,31.71,3.069,0,4.585,0.002423817,0.003541429,2.5E-007
"2017-08-13 01:30:00",2524,"CKVY",12.77,50.76,50.9,52.05,50.45,77.04,77.35,72.65,0.972,43.65,43.84,43.32,1.487,1.664,55,10.46,3.288,0,4.585,0.001189171,0.001955564,2.5E-007
"2017-08-13 01:35:00",2525,"CKVY",12.77,52.24,51.47,52.3,50.69,73.19,77.04,73.19,0.976,44,44.23,43.76,1.899,1.594,11.39,8.18,2.63,0,4.584,0.001189171,0.001955564,2.5E-007
"2017-08-13 01:40:00",2526,"CKVY",12.77,52.36,52.44,52.86,52.11,17.97,73.68,17.97,0.241,43.19,44.48,10.07,2.066,2.058,63.1,23.29,3.288,0,4.586,0.001189171,0.001955564,2.5E-007
"2017-08-13 01:45:00",2527,"CKVY",12.77,54.09,53.64,54.15,52.48,70.04,73.4,14.82,0.999,43.37,44.71,5.899,2.807,2.389,63.99,8.26,5.918,0,4.584,0.001577514,0.002569329,2.5E-007
"2017-08-13 01:50:00",2528,"CKVY",12.76,53.35,54.03,54.34,53.29,74.36,74.64,69.59,1.033,44.85,45.94,44.41,3.002,2.925,81.8,19.4,3.507,0,4.585,0.001577514,0.002569329,2.5E-007
"2017-08-13 01:55:00",2529,"CKVY",12.76,53.9,53.55,53.97,53.1,71.55,74.43,71.55,1.014,45.14,45.45,44.87,3.049,3.077,82.3,4.322,3.726,0,4.585,0.001577514,0.002569329,2.5E-007
"2017-08-13 02:00:00",2530,"CKVY",12.76,53.84,53.83,54.09,53.6,71.89,72.85,70.86,1.017,45.03,45.29,44.68,2.127,2.539,120.2,17.34,2.63,0,4.586,0.002629564,0.003981082,2.5E-007
"2017-08-13 02:05:00",2531,"CKVY",12.76,52.42,53.15,53.84,52.36,76.87,76.87,71.96,1.032,45.27,45.57,44.99,1.618,1.859,346.2,71.77,2.192,0,4.585,0.002629564,0.003981082,2.5E-007
"2017-08-13 02:10:00",2532,"CKVY",12.75,53.04,52.58,53.1,52.24,72.92,76.9,72.92,1.001,44.9,45.41,44.57,1.14,1.297,178.8,51.82,2.411,0,4.585,0.002629564,0.003981082,2.5E-007
"2017-08-13 02:15:00",2533,"CKVY",12.75,54.71,53.98,54.77,53.1,68.53,72.92,68.15,1,44.69,45.09,44.36,1.636,1.39,97.6,31.38,5.918,0,4.585,0.0008093702,0.00147082,2.5E-007
"2017-08-13 02:20:00",2534,"CKVY",12.75,54.15,54.17,54.83,53.78,68.6,70.59,68.22,0.981,44.39,45.17,43.83,2.785,2.236,177.1,21.06,7.014,0,4.585,0.0008093702,0.00147082,2.5E-007
"2017-08-13 02:25:00",2535,"CKVY",12.75,54.71,54.22,54.71,53.97,66.2,69.28,66.2,0.966,44.09,44.4,43.56,4.006,3.455,197.9,15.49,8.11,0,4.586,0.0008093702,0.00147082,2.5E-007
"2017-08-13 02:30:00",2536,"CKVY",12.75,54.52,54.82,55.32,54.34,67.16,67.36,64.76,0.974,43.83,44.09,43.48,4.6,4.379,197.9,7.502,7.234,0,4.586,0.003800759,0.005562272,2.5E-007
"2017-08-13 02:35:00",2537,"CKVY",12.73,54.15,54.49,54.83,54.09,68.46,68.46,66.09,0.979,43.86,44.12,43.53,4.741,4.68,203.6,7.364,6.357,0,4.586,0.003800759,0.005562272,2.5E-007
"2017-08-13 02:40:00",2538,"CKVY",12.74,54.15,54.04,54.21,53.9,67.57,68.67,67.54,0.966,43.85,44.08,43.61,4.156,4.432,195.6,8.68,4.822,0,4.587,0.003800759,0.005562272,2.5E-007
"2017-08-13 02:45:00",2539,"CKVY",12.74,53.1,54,54.52,53.04,73.67,73.67,66.33,1.014,44.05,44.94,43.37,3.543,3.801,167.4,16.51,4.384,0,4.586,0.004752287,0.006664252,2.5E-007
"2017-08-13 02:50:00",2540,"CKVY",12.74,51,51.9,53.04,50.88,82.5,82.5,73.74,1.051,45.47,45.89,44.86,3.173,3.284,133.3,13.58,5.918,0,4.587,0.004752287,0.006664252,2.5E-007
"2017-08-13 02:55:00",2541,"CKVY",12.74,51.12,51.02,51.25,50.75,81.4,82.6,81,1.041,45.63,45.89,45.4,3.781,3.497,114.9,7.347,6.357,0,4.587,0.004752287,0.006664252,2.5E-007
"2017-08-13 03:00:00",2542,"CKVY",12.73,50.94,51.01,51.25,50.87,81.7,82,81.4,1.038,45.66,45.81,45.5,3.815,3.909,137.3,8.85,5.261,0,4.587,0.001876508,0.002765147,2.5E-007
"2017-08-13 03:05:00",2543,"CKVY",12.72,51.06,50.95,51.12,50.81,81.2,82.2,81.1,1.036,45.6,45.77,45.38,2.926,3.453,182.7,26.35,2.192,0,4.587,0.001876508,0.002765147,2.5E-007
"2017-08-13 03:10:00",2544,"CKVY",12.72,51.49,51.4,51.61,51,79.74,81.2,79.57,1.034,45.46,45.66,45.31,2.034,2.36,106.4,27.63,3.507,0,4.587,0.001876508,0.002765147,2.5E-007
"2017-08-13 03:15:00",2545,"CKVY",12.72,52.85,52.32,52.85,51.43,75.45,79.71,75.45,1.029,45.36,45.58,44.96,2.257,2.035,64.3,7.482,4.822,0,4.587,0.001333607,0.002108254,2.5E-007
"2017-08-13 03:20:00",2546,"CKVY",12.72,54.39,53.71,54.45,52.79,69.62,75.52,69.62,1.004,45.05,45.41,44.69,3.367,2.806,46.38,15.17,5.699,0,4.587,0.001333607,0.002108254,2.5E-007
"2017-08-13 03:25:00",2547,"CKVY",12.72,55.31,55.09,55.38,54.39,66.94,69.66,66.77,0.999,44.5,44.77,44.27,3.905,3.763,21.07,9.7,5.042,0,4.587,0.001333607,0.002108254,2.5E-007
"2017-08-13 03:30:00",2548,"CKVY",12.71,55.25,55.24,55.38,55.07,66.95,67.98,66.74,0.997,44.65,44.89,44.27,3.22,3.608,64.01,35.13,3.069,0,4.587,0.003724877,0.005449847,2.5E-007
"2017-08-13 03:35:00",2549,"CKVY",12.71,55.31,55.13,55.44,54.76,67.49,68.83,66.6,1.007,44.67,44.98,44.35,2.714,2.853,86.5,17.85,5.042,0,4.588,0.003724877,0.005449847,2.5E-007
"2017-08-13 03:40:00",2550,"CKVY",12.71,55.07,55.09,55.87,54.2,71.4,71.99,66.12,1.056,45.07,46.06,44.36,3.511,3.06,107.1,7.357,8.33,0,4.589,0.003724877,0.005449847,2.5E-007
"2017-08-13 03:45:00",2551,"CKVY",12.71,55.75,55.27,55.93,54.32,68.25,73.32,67.15,1.034,45.52,46.23,44.96,6.051,4.794,103.7,9.08,12.28,0,4.588,0.004001665,0.005809703,2.5E-007
"2017-08-13 03:50:00",2552,"CKVY",12.69,56.36,56.16,56.67,55.56,65.02,68.25,64.61,1.008,45.04,45.53,44.57,6.761,6.593,102.1,12.3,9.43,0,4.588,0.004001665,0.005809703,2.5E-007
"2017-08-13 03:55:00",2553,"CKVY",12.7,56.3,56.51,56.91,56.05,66.39,68.18,63.92,1.027,45.24,45.91,44.68,5.619,6.225,130.3,38.8,5.261,0,4.588,0.004001665,0.005809703,2.5E-007
"2017-08-13 04:00:00",2554,"CKVY",12.69,58.33,57.28,58.46,56.17,58.92,66.36,58.92,0.98,44.57,45.25,43.81,4.092,4.736,75.65,14.16,9.43,0,4.588,0.007182246,0.009636791,2.5E-007
"2017-08-13 04:05:00",2555,"CKVY",12.69,58.03,58.53,58.83,58.03,59.91,59.91,57.1,0.986,43.92,44.41,43.61,4.562,4.323,81.4,10.95,9.64,0,4.589,0.007182246,0.009636791,2.5E-007
"2017-08-13 04:10:00",2556,"CKVY",12.69,58.15,57.86,58.15,57.47,60.49,62.69,59.91,1,44.87,45.17,44.21,5.926,5.24,127.6,11.28,9.86,0,4.589,0.007182246,0.009636791,2.5E-007
"2017-08-13 04:15:00",2557,"CKVY",12.69,55.99,57.72,58.4,55.99,66.15,66.19,59.98,1.011,44.68,45.12,44.23,5.537,5.864,213.9,84.3,7.453,0,4.588,0.007666866,0.0105226,2.5E-007
"2017-08-13 04:20:00",2558,"CKVY",12.69,56.23,54.88,56.3,54.2,63.89,69.68,63.75,0.986,44.45,44.93,43.56,4.285,4.883,316.4,64.43,6.576,0,4.588,0.007666866,0.0105226,2.5E-007
"2017-08-13 04:25:00",2559,"CKVY",12.69,53.46,54.93,56.36,53.46,70.85,70.92,63.85,0.988,44.4,44.59,44.13,3.25,3.771,284.1,17.3,5.48,0,4.588,0.007666866,0.0105226,2.5E-007
"2017-08-13 04:30:00",2560,"CKVY",12.67,52.65,53.23,53.58,52.59,72.57,72.57,70.68,0.982,44.2,44.4,43.99,3.508,3.331,290.8,9.63,5.918,0,4.588,0.004364016,0.006201801,2.5E-007
"2017-08-13 04:35:00",2561,"CKVY",12.68,54.14,53.14,54.14,52.47,68.45,72.57,68.38,0.978,43.93,44.11,43.67,3.878,3.592,323.5,49.15,6.138,0,4.588,0.004364016,0.006201801,2.5E-007
"2017-08-13 04:40:00",2562,"CKVY",12.68,54.32,54.06,54.32,53.89,69.07,69.96,68.45,0.994,44.35,44.55,44.02,3.759,3.843,324.7,30.09,4.603,0,4.589,0.004364016,0.006201801,2.5E-007
"2017-08-13 04:45:00",2563,"CKVY",12.68,55.19,54.81,55.31,54.26,67.28,69.07,67.28,0.999,44.48,44.69,44.13,3.011,3.325,358.1,24.18,3.946,0,4.589,0.003807664,0.005510437,2.5E-007
"2017-08-13 04:50:00",2564,"CKVY",12.68,56.42,55.82,56.42,55.19,63.92,67.56,63.92,0.993,44.61,44.84,44.3,3.496,3.2,7.652,13.03,8.55,0,4.589,0.003807664,0.005510437,2.5E-007
"2017-08-13 04:55:00",2565,"CKVY",12.68,57.72,57.24,57.78,56.3,60.7,63.92,60.56,0.988,44.28,44.49,44,4.681,4.026,2.285,10.28,9.64,0,4.589,0.003807664,0.005510437,2.5E-007
"2017-08-13 05:00:00",2566,"CKVY",12.67,57.96,58.25,58.7,57.59,59.95,60.8,56.96,0.984,43.87,44.6,42.95,5.593,5.288,37.04,67.57,9.21,0,4.589,0.006086112,0.008615688,2.5E-007
"2017-08-13 05:05:00",2567,"CKVY",12.67,59.38,58.64,59.44,57.84,53.91,60.01,53.91,0.931,43.55,44.25,42.72,4.958,5.39,286.5,24.7,5.918,0,4.589,0.006086112,0.008615688,2.5E-007
"2017-08-13 05:10:00",2568,"CKVY",12.67,58.52,59.9,60.49,58.52,58.54,58.54,50.69,0.981,43.21,44.12,41.52,3.19,4.056,25.28,62.71,3.726,0.005453279,4.589,0.006086112,0.008615688,2.5E-007
"2017-08-13 05:15:00",2569,"CKVY",12.67,56.73,57.22,58.52,56.67,63.65,63.65,58.57,1,44.46,44.75,44.08,2.73,2.907,32.41,20.12,4.603,0.05591134,4.589,0.007067536,0.01004439,6.897097E-005
"2017-08-13 05:20:00",2570,"CKVY",12.67,56.91,56.58,56.91,56.3,62.52,64.37,62.52,0.988,44.42,44.74,44.13,2.466,2.575,342,30.5,4.384,0.1621163,4.589,0.007067536,0.01004439,6.897097E-005
"2017-08-13 05:25:00",2571,"CKVY",12.67,57.04,57.05,57.22,56.79,62.62,62.62,61.39,0.994,44.18,44.52,43.91,2.757,2.633,84.7,46.53,4.384,0.3666879,4.589,0.007067536,0.01004439,6.897097E-005
"2017-08-13 05:30:00",2572,"CKVY",12.67,54.75,55.69,57.16,54.69,70.71,70.78,62.62,1.034,45.19,45.72,44.4,3.183,2.885,161.3,8.11,5.699,0.7495005,4.59,0.003709834,0.005627596,0.00330518
"2017-08-13 05:35:00",2573,"CKVY",12.67,54.44,54.54,54.75,54.32,70.92,70.92,70.37,1.025,45.21,45.48,44.94,3.602,3.394,169.3,8.63,4.603,1.443031,4.59,0.003709834,0.005627596,0.00330518
"2017-08-13 05:40:00",2574,"CKVY",12.66,54.07,53.88,54.5,53.45,71.81,74,70.95,1.024,45.37,45.81,45.08,4.36,3.985,149.2,7.732,6.138,2.320099,4.59,0.003709834,0.005627596,0.00330518
"2017-08-13 05:45:00",2575,"CKVY",12.67,53.14,53.73,54.14,53.08,74.41,74.55,71.81,1.026,45.35,45.57,45.17,3.843,4.139,125.5,27.21,4.384,3.467393,4.59,0.005783139,0.01068246,0.01142056
"2017-08-13 05:50:00",2576,"CKVY",12.67,53.14,52.98,53.21,52.77,72.97,74.96,72.97,1.006,45.06,45.3,44.7,3.924,3.875,52.84,13.69,5.48,5.432186,4.59,0.005783139,0.01068246,0.01142056
"2017-08-13 05:55:00",2577,"CKVY",12.67,55.55,54.7,55.8,53.08,63.92,72.97,63.3,0.962,43.8,44.85,43.29,3.928,3.913,32.8,10.07,5.918,9.508646,4.589,0.005783139,0.01068246,0.01142056
"2017-08-13 06:00:00",2578,"CKVY",12.68,57.28,56.26,57.28,55.3,59.6,64.33,59.6,0.955,43.45,43.73,43.07,4.728,4.397,20.69,9.59,8.11,16.18493,4.59,0.002414402,0.008210258,0.02695214
"2017-08-13 06:05:00",2579,"CKVY",12.69,58.14,57.82,58.33,57.16,56.72,59.81,56.72,0.937,43.1,43.44,42.72,4.257,4.545,350.9,11.3,3.726,30.51309,4.589,0.002414402,0.008210258,0.02695214
"2017-08-13 06:10:00",2580,"CKVY",12.7,56.48,57.47,58.39,56.29,63,63.37,56.58,0.98,43.71,44.45,42.87,3.814,4.041,310.9,16.31,5.042,48.99194,4.59,0.002414402,0.008210258,0.02695214
"2017-08-13 06:15:00",2581,"CKVY",12.72,55.8,56.06,56.6,55.55,66.25,66.39,62.62,1.006,44.5,45,43.84,2.483,3.095,226.8,33.65,2.63,69.05936,4.591,0.006362112,0.01355579,0.05624464
"2017-08-13 06:20:00",2582,"CKVY",12.74,57.65,56.44,57.77,55.67,61.11,66.46,58.64,0.992,44.13,44.85,42.88,2.468,2.403,198.7,37.5,3.946,85.24079,4.59,0.006362112,0.01355579,0.05624464
"2017-08-13 06:25:00",2583,"CKVY",12.76,55.8,56.64,57.71,55.68,67.56,67.56,61.25,1.026,44.9,45.38,44.43,2.379,2.464,247.4,11.67,4.165,95.31418,4.59,0.006362112,0.01355579,0.05624464
"2017-08-13 06:30:00",2584,"CKVY",12.81,55.62,55.52,55.8,55.31,70.44,71.26,67.56,1.063,45.85,46.42,45.16,2.753,2.581,282.6,10.41,4.165,98.68605,4.59,0.006895291,0.01122907,0.09363138
"2017-08-13 06:35:00",2585,"CKVY",12.86,57.03,56.35,57.03,55.55,68.24,70.51,67.76,1.084,46.39,46.7,46.09,2.882,2.741,297.9,22.73,6.576,116.8993,4.589,0.006895291,0.01122907,0.09363138
"2017-08-13 06:40:00",2586,"CKVY",12.9,58.33,57.94,58.64,56.91,60.9,68.58,60.42,1.013,45.8,46.89,44.77,4.388,3.545,337,13.55,11.4,130.5257,4.59,0.006895291,0.01122907,0.09363138
"2017-08-13 06:45:00",2587,"CKVY",12.91,58.51,58.13,58.51,57.89,59.66,62.51,59.25,0.999,44.64,45.39,44.06,6.157,5.256,352.9,15.14,11.84,142.528,4.59,0.01611852,0.02326144,0.1345518
"2017-08-13 06:50:00",2588,"CKVY",12.94,57.39,58.14,59.06,57.27,62.82,63.85,59.18,1.01,45.05,45.5,44.48,8.14,7.323,345.4,14.69,14.91,129.5741,4.591,0.01611852,0.02326144,0.1345518
"2017-08-13 06:55:00",2589,"CKVY",12.97,57.64,57.8,58.26,57.39,63.43,64.12,61.38,1.029,45.24,45.86,44.77,7.514,7.839,359.2,22.56,8.55,121.1956,4.589,0.01611852,0.02326144,0.1345518
"2017-08-13 07:00:00",2590,"CKVY",12.95,56.96,57.24,57.64,56.84,66,66.38,63.16,1.045,45.53,45.95,45.11,6.77,7.197,22.66,13.46,8.99,114.0664,4.59,0.02534322,0.03804412,0.1777918
"2017-08-13 07:05:00",2591,"CKVY",12.93,56.03,56.38,56.9,55.91,71.11,71.73,66.04,1.089,46.6,47.12,45.64,5.223,5.959,27.62,12.03,5.699,95.06475,4.595,0.02534322,0.03804412,0.1777918
"2017-08-13 07:10:00",2592,"CKVY",12.94,56.22,56.14,56.28,55.97,72.48,72.62,69.74,1.118,47.03,47.62,46.31,4.673,4.983,24.31,9.07,5.699,75.11678,4.595,0.02534322,0.03804412,0.1777918
"2017-08-13 07:15:00",2593,"CKVY",12.98,56.65,56.39,56.71,56.09,73.65,73.65,70.77,1.153,47.7,48.4,46.88,3.77,4.162,17.29,7.329,4.165,63.9307,4.594,0.01821005,0.02550158,0.2212256
"2017-08-13 07:20:00",2594,"CKVY",13.03,57.39,56.94,57.45,56.59,68.37,73.75,68.37,1.1,47.72,48.45,46.97,3.246,3.527,16.85,11.02,4.384,77.14422,4.594,0.01821005,0.02550158,0.2212256
"2017-08-13 07:25:00",2595,"CKVY",13.04,58.01,57.79,58.07,57.39,67.75,69.88,67.72,1.114,47.68,48.15,47.09,2.204,2.771,329.1,18.91,2.192,88.35332,4.593,0.01821005,0.02550158,0.2212256
"2017-08-13 07:30:00",2596,"CKVY",13.03,58.32,58.29,58.5,58.01,70.53,71.11,67.07,1.173,48.39,49.15,47.17,1.503,1.777,351,26.9,2.411,85.11147,4.594,0.0174158,0.02231685,0.2654216
"2017-08-13 07:35:00",2597,"CKVY",12.99,57.02,57.42,58.44,56.9,77.22,77.83,70.43,1.226,49.87,50.34,48.72,1.415,1.502,275.8,10.14,4.165,68.17458,4.593,0.0174158,0.02231685,0.2654216
"2017-08-13 07:40:00",2598,"CKVY",12.99,57.21,57.07,57.27,56.84,78.79,78.79,76.15,1.259,49.94,50.71,49.44,1.473,1.374,319.3,69.19,3.726,53.35675,4.594,0.0174158,0.02231685,0.2654216
"2017-08-13 07:45:00",2599,"CKVY",12.99,57.58,57.2,57.64,56.96,70.7,79.48,70.63,1.145,49.27,50.88,48.01,1.645,1.616,209.6,41.38,2.63,48.4142,4.593,0.01039,0.01280903,0.3089284
"2017-08-13 07:50:00",2600,"CKVY",13.02,59,58.09,59,57.58,63.19,72.21,63.02,1.077,47.74,49.02,46.25,1.479,1.468,278.9,32.94,3.726,53.41703,4.593,0.01039,0.01280903,0.3089284
"2017-08-13 07:55:00",2601,"CKVY",13.08,59.37,59.44,59.67,58.87,67.62,68.1,62.4,1.167,47.87,49.11,46.4,1.845,1.697,308.1,15.19,4.165,73.83703,4.593,0.01039,0.01280903,0.3089284
"2017-08-13 08:00:00",2602,"CKVY",13.25,60.29,59.56,60.29,59.12,70.08,70.08,66.66,1.251,49.16,50.53,48.61,1.685,1.849,318.2,34.03,3.726,112.7647,4.593,0.02507912,0.02938777,0.3541303
"2017-08-13 08:05:00",2603,"CKVY",13.25,61.65,60.91,61.65,60.23,61.2,71.25,58.46,1.146,48.12,51.02,46.5,1.549,1.647,296.4,34.89,3.507,162.925,4.593,0.02507912,0.02938777,0.3541303
"2017-08-13 08:10:00",2604,"CKVY",13.27,60.48,61.02,61.65,60.35,67.68,67.75,61.24,1.216,49.11,49.85,48.12,1.528,1.509,241.2,36.12,3.288,177.1367,4.593,0.02507912,0.02938777,0.3541303
"2017-08-13 08:15:00",2605,"CKVY",13.41,61.46,60.8,61.46,60.29,58.15,67.62,57.74,1.082,47.43,49.79,46.23,2.391,2.043,236.5,50.01,7.672,180.6335,4.594,0.03045154,0.03565631,0.3977765
"2017-08-13 08:20:00",2606,"CKVY",13.35,61.9,61.82,62.08,61.4,56.81,61.72,56.64,1.073,47.57,48.69,46.34,2.567,2.439,310.5,51.14,5.042,175.3188,4.593,0.03045154,0.03565631,0.3977765
"2017-08-13 08:25:00",2607,"CKVY",13.37,62.14,62.02,62.2,61.83,55.41,58.7,54.72,1.056,46.4,47.48,45.62,2.779,2.633,239.1,53.21,5.918,167.6889,4.594,0.03045154,0.03565631,0.3977765
"2017-08-13 08:30:00",2608,"CKVY",13.61,63.81,62.81,63.93,62.08,55.82,59.8,54.31,1.128,47.22,49.02,45.76,2.418,2.453,240.8,22.22,4.822,184.726,4.594,0.03912238,0.04696873,0.4414508
"2017-08-13 08:35:00",2609,"CKVY",13.55,65.66,64.54,65.66,63.81,50.16,56.64,50.16,1.081,47,48.9,45.86,2.886,2.672,316.8,23.03,5.48,265.1389,4.593,0.03912238,0.04696873,0.4414508
"2017-08-13 08:40:00",2610,"CKVY",13.5,66.09,65.84,66.28,65.54,47.04,52.39,45.05,1.029,45.93,47.95,43.81,3.311,3.07,35.18,41.34,8.11,395.2025,4.593,0.03912238,0.04696873,0.4414508
"2017-08-13 08:45:00",2611,"CKVY",13.46,66.28,65.87,66.28,65.41,49.51,51.29,45.53,1.09,45.76,47.61,44.43,4.442,3.993,17.17,10.54,9.64,508.2497,4.593,0.08399594,0.09767967,0.4837372
"2017-08-13 08:50:00",2612,"CKVY",13.44,67.56,66.95,67.62,66.27,44.77,50.02,44.77,1.031,45.94,47.45,44.96,4.103,4.299,338.7,33.51,5.699,559.5814,4.593,0.08399594,0.09767967,0.4837372
"2017-08-13 08:55:00",2613,"CKVY",13.43,68.73,68.09,68.73,67.5,44.98,47.65,40.73,1.078,44.79,48.09,43.39,3.193,3.788,60.16,95.2,3.507,580.1447,4.592,0.08399594,0.09767967,0.4837372
"2017-08-13 09:00:00",2614,"CKVY",13.42,69.03,68.49,69.03,67.99,46.9,50.05,42.44,1.136,46.4,48.93,44.77,2.148,2.575,183.1,30.05,5.042,586.6915,4.592,0.09616944,0.1125501,0.5243589
"2017-08-13 09:05:00",2615,"CKVY",13.41,69.58,69.54,69.83,69.03,40.79,46.83,40.24,1.006,45.8,47.9,44.5,2.122,2.093,171.3,26.09,3.726,591.4456,4.593,0.09616944,0.1125501,0.5243589
"2017-08-13 09:10:00",2616,"CKVY",13.41,70.32,69.69,70.44,69.14,42.23,44.29,40.1,1.068,45.73,47.42,43.97,2.594,2.296,139.1,60.44,10.08,581.3021,4.593,0.09616944,0.1125501,0.5243589
"2017-08-13 09:15:00",2617,"CKVY",13.4,70.56,70.12,70.68,69.7,38.66,44.15,38.53,0.986,45.66,47.39,43.9,3.217,2.905,66.05,22.1,9.64,596.4334,4.593,0.1008096,0.1150886,0.5628176
"2017-08-13 09:20:00",2618,"CKVY",13.39,70.56,70.96,71.67,70.19,39.42,41.75,36.06,1.006,44.9,46.49,43.15,3.599,3.349,92.2,28.24,5.699,627.6767,4.593,0.1008096,0.1150886,0.5628176
"2017-08-13 09:25:00",2619,"CKVY",13.4,70.37,70.25,70.56,70.01,40.17,42.43,38.32,1.018,44.98,46.33,43.82,3.794,3.785,147.3,15.01,5.261,628.5781,4.594,0.1008096,0.1150886,0.5628176
"2017-08-13 09:30:00",2620,"CKVY",13.39,70.29,70.52,70.86,70.17,40.1,42.22,37.18,1.014,44.86,46.64,43.18,2.767,3.227,173.1,22.69,3.069,535.7431,4.594,0.08608133,0.1028878,0.6002464
"2017-08-13 09:35:00",2621,"CKVY",13.39,71.14,70.04,71.14,69.54,40.71,44.07,38.18,1.059,45.07,47.07,43.42,2.202,2.564,159.8,24.82,2.63,409.4645,4.594,0.08608133,0.1028878,0.6002464
"2017-08-13 09:40:00",2622,"CKVY",13.39,72.5,72.57,73.3,71.14,37.14,43.59,35.7,1.012,45.88,48.35,44.28,1.999,1.971,164.8,20.43,4.603,434.5301,4.594,0.08608133,0.1028878,0.6002464
"2017-08-13 09:45:00",2623,"CKVY",13.38,72.37,72.54,73.18,71.88,40.29,40.3,37.21,1.093,46.06,47.48,44.94,2.256,2.176,119,38.13,4.822,545.8912,4.594,0.1053036,0.1198322,0.6339311
"2017-08-13 09:50:00",2624,"CKVY",13.39,71.82,72.6,72.99,71.76,40.26,41.39,35.87,1.072,45.84,47.75,43.98,2.903,2.607,143,18.31,6.138,663.4878,4.594,0.1053036,0.1198322,0.6339311
"2017-08-13 09:55:00",2625,"CKVY",13.39,72.74,72.35,72.8,71.82,37.96,41.67,35.29,1.043,44.92,47.69,43.28,3.249,3.176,154.1,30.84,7.234,680.7561,4.594,0.1053036,0.1198322,0.6339311
"2017-08-13 10:00:00",2626,"CKVY",13.39,73.3,72.6,73.3,72.06,37.96,42.56,35.91,1.063,45.71,48.34,44.3,4.126,3.574,143.3,21.96,8.33,690.4954,4.594,0.1217946,0.1404294,0.6663377
"2017-08-13 10:05:00",2627,"CKVY",13.39,72.85,73.74,74.47,72.79,39.26,42.11,34.81,1.082,46.27,49.14,44.44,5.082,4.481,157.1,17.01,10.08,705.6845,4.595,0.1217946,0.1404294,0.6663377
"2017-08-13 10:10:00",2628,"CKVY",13.38,72.53,72.56,73.03,72.1,36.79,40.7,36.04,1.003,45.47,47.16,43.96,6.005,5.581,135.9,16.64,9.43,721.2307,4.594,0.1217946,0.1404294,0.6663377
"2017-08-13 10:15:00",2629,"CKVY",13.38,75.3,73.73,75.3,72.46,38.09,42.47,35.08,1.14,46.14,49.52,43.73,6.457,6.091,140.4,20.82,13.15,733.028,4.595,0.1346673,0.1611536,0.6955742
"2017-08-13 10:20:00",2630,"CKVY",13.38,76.22,75.69,76.22,75.3,39.53,40.14,31.31,1.22,45.98,50.12,43.3,6.148,6.418,160.5,16.74,10.52,749.9649,4.595,0.1346673,0.1611536,0.6955742
"2017-08-13 10:25:00",2631,"CKVY",13.38,74.86,75.83,76.53,74.74,33.36,40.01,31.24,0.984,45.49,50.3,42.81,6.684,6.267,167.5,18.71,13.15,766.8851,4.593,0.1346673,0.1611536,0.6955742
"2017-08-13 10:30:00",2632,"CKVY",13.38,75.73,75.44,75.97,74.8,32.61,36.31,31.85,0.99,44.91,47.05,43.84,7.263,7.168,163.8,14.07,13.15,766.4615,4.594,0.1459769,0.1784821,0.723336
"2017-08-13 10:35:00",2633,"CKVY",13.38,75.79,75.34,75.91,74.86,33.16,38.5,30.76,1.009,45.23,48.11,42.41,8.38,7.72,165,13.18,12.71,764.5436,4.595,0.1459769,0.1784821,0.723336
"2017-08-13 10:40:00",2634,"CKVY",13.38,75.66,75.66,76.03,75.29,37.47,37.54,31,1.135,45.43,48.09,43.08,8.96,8.75,160.2,13.7,14.91,769.4611,4.594,0.1459769,0.1784821,0.723336
"2017-08-13 10:45:00",2635,"CKVY",13.38,75.6,76.02,76.53,75.54,33.84,37.27,30.38,1.023,44.75,47.84,42.57,9.59,9.41,168,12.39,14.91,781.8654,4.594,0.1542294,0.193204,0.7482397
"2017-08-13 10:50:00",2636,"CKVY",13.39,76.83,76.59,76.9,75.66,32.13,36.1,31.03,1.012,45.52,47.76,43.87,9.51,9.65,168.4,12.17,12.93,788.7448,4.594,0.1542294,0.193204,0.7482397
"2017-08-13 10:55:00",2637,"CKVY",13.39,76.15,76.35,76.96,75.78,32.47,38.36,30.69,1,46.04,48.79,43.37,9.46,9.44,153.8,9.56,14.91,793.2152,4.593,0.1542294,0.193204,0.7482397
"2017-08-13 11:00:00",2638,"CKVY",13.39,75.9,76.11,76.58,75.72,35.55,37.2,30.96,1.086,45.71,48,43.6,9.15,9.17,151.8,10.8,12.71,807.7486,4.594,0.1619462,0.2038386,0.7691095
"2017-08-13 11:05:00",2639,"CKVY",13.39,76.76,76.38,77.07,75.47,32.06,37.2,29.32,1.007,45.55,47.98,42.49,9.4,9.24,165.4,33.48,16.44,826.9929,4.594,0.1619462,0.2038386,0.7691095
"2017-08-13 11:10:00",2640,"CKVY",13.38,76.68,77.57,78.29,76.62,29.66,33.01,28.77,0.929,44.54,46.83,42.39,10.03,9.65,219.3,25.75,21.26,819.786,4.594,0.1619462,0.2038386,0.7691095
"2017-08-13 11:15:00",2641,"CKVY",13.38,76.98,76.57,77.11,76.25,30.41,31.85,29.38,0.962,43.11,44.26,42.31,11.13,10.7,238.8,19.79,21.7,796.1572,4.594,0.1594501,0.2037221,0.7895157
"2017-08-13 11:20:00",2642,"CKVY",13.38,77.35,77.43,78.28,76.86,28.69,31.98,27.32,0.919,43.31,45.54,41.66,11.11,11.15,263.2,13.26,14.69,769.3661,4.593,0.1594501,0.2037221,0.7895157
"2017-08-13 11:25:00",2643,"CKVY",13.38,78.09,77.46,78.09,77.1,31.23,32.39,28.69,1.025,44.09,45.87,42.38,10.1,10.6,257.7,14.28,16,764.5073,4.593,0.1594501,0.2037221,0.7895157
"2017-08-13 11:30:00",2644,"CKVY",13.37,78.83,78.1,78.83,77.41,28.28,31.5,27.26,0.951,43.49,45.57,41.73,7.778,9.08,241,37.84,10.74,773.2449,4.593,0.1662952,0.2134646,0.8062171
"2017-08-13 11:35:00",2645,"CKVY",13.39,78.46,78.58,79.32,77.9,29.17,30.65,26.84,0.969,43.22,45.03,41.93,5.993,6.684,240,24.93,11.18,800.0928,4.592,0.1662952,0.2134646,0.8062171
"2017-08-13 11:40:00",2646,"CKVY",13.39,79.88,78.33,79.88,77.72,29.31,33.28,27.39,1.02,43.95,47.89,41.91,4.686,5.518,194,44.21,9.64,822.8572,4.591,0.1662952,0.2134646,0.8062171
"2017-08-13 11:45:00",2647,"CKVY",13.38,79.69,79.07,80,78.27,26.3,30.41,26.3,0.91,43.59,45.22,42.12,5.222,4.741,242,39.35,14.03,858.3383,4.591,0.1686449,0.2021122,0.8188418
"2017-08-13 11:50:00",2648,"CKVY",13.38,78.27,78.76,79.75,78.27,31.84,33.15,26.3,1.052,45.11,47.24,42.12,6.217,5.934,186.2,16.09,12.06,823.3711,4.59,0.1686449,0.2021122,0.8188418
"2017-08-13 11:55:00",2649,"CKVY",13.38,78.27,78.5,79.14,78.09,30.41,33.28,28.35,1.004,44.98,47.19,43.18,7.172,6.564,196.9,26.16,14.25,799.6085,4.591,0.1686449,0.2021122,0.8188418
"2017-08-13 12:00:00",2650,"CKVY",13.38,78.27,77.8,78.34,77.29,31.3,34.79,30.13,1.034,45.57,47.5,44.19,7.071,7.123,170.7,31.38,14.69,753.3398,4.59,0.15099,0.185528,0.8260794
"2017-08-13 12:05:00",2651,"CKVY",13.38,80.6,79.9,80.7,78.27,27.46,32.32,25.89,0.979,44.43,46.73,41.76,7.359,7.118,231.6,24.38,12.71,807.1315,4.589,0.15099,0.185528,0.8260794
"2017-08-13 12:10:00",2652,"CKVY",13.38,80.1,79.96,80.6,79.32,28.28,29.58,26.5,0.993,43.79,44.98,42.48,7.547,7.472,230.1,17.97,14.91,863.0363,4.588,0.15099,0.185528,0.8260794
"2017-08-13 12:15:00",2653,"CKVY",13.38,79.38,79.66,80.8,78.77,30.13,30.13,26.71,1.032,43.71,45.41,42.52,8.54,8.16,241.7,23.98,19.07,919.2744,4.589,0.1833999,0.2250127,0.8338852
"2017-08-13 12:20:00",2654,"CKVY",13.37,80.8,80.3,81.2,79.38,26.84,30.95,26.09,0.963,44.5,46.87,42.21,8.97,8.79,224.8,14.52,17.76,907.6571,4.589,0.1833999,0.2250127,0.8338852
"2017-08-13 12:25:00",2655,"CKVY",13.37,80.5,79.95,80.8,79.45,28.28,30.54,25.58,1.005,43.72,46.36,41.66,9.16,9.13,226.5,14.45,13.15,863.7444,4.588,0.1833999,0.2250127,0.8338852
"2017-08-13 12:30:00",2656,"CKVY",13.37,79.82,79.91,80.9,79.26,28.9,33.42,26.02,1.004,45.36,48.53,42.68,9.17,9.05,286.3,19.04,16.22,816.8432,4.587,0.1713365,0.216671,0.8360298
"2017-08-13 12:35:00",2657,"CKVY",13.36,81.4,80.5,81.4,79.57,28.35,33.28,26.43,1.038,45.53,48.59,43.35,8.3,8.88,268,24.92,12.93,815.6434,4.587,0.1713365,0.216671,0.8360298
"2017-08-13 12:40:00",2658,"CKVY",13.36,78.82,79.93,81.5,78.76,31.77,34.99,26.16,1.068,46.05,48.89,43.34,8.28,8.23,267.8,15.73,16,763.9564,4.587,0.1713365,0.216671,0.8360298
"2017-08-13 12:45:00",2659,"CKVY",13.36,78.07,78.32,78.94,77.64,30.74,35.06,28.42,1.009,45.56,48.02,43.13,7.644,8.01,274.2,16.53,14.47,646.7748,4.588,0.1363872,0.1766303,0.8340845
"2017-08-13 12:50:00",2660,"CKVY",13.36,77.64,78,78.56,77.45,31.63,36.15,28,1.023,45.49,48.72,42.58,8.92,8.2,283.6,12.11,16.44,518.4543,4.587,0.1363872,0.1766303,0.8340845
"2017-08-13 12:55:00",2661,"CKVY",13.36,79.05,77.8,79.05,77.51,33.69,35.6,30.67,1.141,46.52,49.23,44.48,9.5,9.18,285.9,10.69,16.66,480.1271,4.586,0.1363872,0.1766303,0.8340845
"2017-08-13 13:00:00",2662,"CKVY",13.35,80.6,80.3,80.9,79.05,26.84,33.14,26.5,0.956,45.07,47.64,43.07,11,10.15,282.7,17.4,21.04,626.6752,4.587,0.1527793,0.1957135,0.8304916
"2017-08-13 13:05:00",2663,"CKVY",13.35,81.3,81.1,81.9,80.4,8.73,29.37,4.793,0.318,18,45.73,2.927,11.68,11.38,274.2,13.1,21.48,783.9691,4.587,0.1527793,0.1957135,0.8304916
"2017-08-13 13:10:00",2664,"CKVY",13.35,82,81.4,82.3,80.5,22.66,24.78,6.778,0.846,22.15,42.74,10.86,12.36,12.02,274.4,16.44,22.14,925.3436,4.585,0.1527793,0.1957135,0.8304916
"2017-08-13 13:15:00",2665,"CKVY",13.35,81.7,80.8,82,80.1,28.28,30.26,22.32,1.045,43.41,46.72,39.77,11.99,12.4,269.8,13.42,18.19,949.2859,4.586,0.2071942,0.2714793,0.8406056
"2017-08-13 13:20:00",2666,"CKVY",13.35,81.7,81.7,82.4,81.3,26.29,28.62,21.91,0.971,41.7,46.2,39.45,12.03,11.99,249.5,17.16,23.02,943.7198,4.587,0.2071942,0.2714793,0.8406056
"2017-08-13 13:25:00",2667,"CKVY",13.35,82.4,82.2,82.7,81.6,24.23,27.52,24.03,0.917,43.22,45.53,42.09,11.41,12,230.4,14.27,20.39,930.962,4.585,0.2071942,0.2714793,0.8406056
"2017-08-13 13:30:00",2668,"CKVY",13.35,82.7,82.5,83,82.1,24.17,25.67,22.25,0.921,41.83,43.6,40.3,11.57,11.22,239.1,14.55,18.85,931.0302,4.585,0.2024828,0.2617593,0.8180231
"2017-08-13 13:35:00",2669,"CKVY",13.35,83.7,82.7,84.1,81.4,20.74,26.49,13.76,0.818,41.17,44.56,29.38,10.7,11.04,247.8,14.73,18.63,940.9849,4.585,0.2024828,0.2617593,0.8180231
"2017-08-13 13:40:00",2670,"CKVY",13.34,81.1,81.9,83.8,81,27.31,29.85,19.92,0.991,43.32,47.31,37.93,11.55,10.99,283.8,16.75,21.26,950.6048,4.585,0.2024828,0.2617593,0.8180231
"2017-08-13 13:45:00",2671,"CKVY",13.34,81.7,81.4,82.2,80.8,27.86,29.16,24.71,1.031,43.95,46.05,41.89,11.36,11.56,272.5,16.46,17.32,947.1742,4.585,0.2002384,0.2571687,0.8039412
"2017-08-13 13:50:00",2672,"CKVY",13.34,81.7,81.8,82.9,80.8,27.25,29.71,23.45,1.006,44.66,47.45,41.81,11.08,11.24,281,15.99,16.44,931.7124,4.583,0.2002384,0.2571687,0.8039412
"2017-08-13 13:55:00",2673,"CKVY",13.33,81.5,81.7,82,81.4,25.81,27.73,24.51,0.947,43.31,45.09,41.87,9.4,10.15,290.5,23.19,14.47,919.6228,4.583,0.2002384,0.2571687,0.8039412
"2017-08-13 14:00:00",2674,"CKVY",13.33,81.7,81.2,81.8,80.6,24.44,32.72,23.93,0.904,43.96,49.55,40.78,8.59,8.98,292.5,26.3,18.85,885.6057,4.583,0.1838501,0.2352636,0.7861419
"2017-08-13 14:05:00",2675,"CKVY",13.33,81.4,81,81.7,80.6,25.95,27.31,23.82,0.949,42.37,43.96,41.16,8.87,8.71,254,13.18,16.44,806.2221,4.583,0.1838501,0.2352636,0.7861419
"2017-08-13 14:10:00",2676,"CKVY",13.33,80.8,81.4,82.1,80.8,22.93,26.7,21.22,0.822,40.92,44.05,38.42,9.61,9.33,254.2,14.07,18.19,756.354,4.583,0.1838501,0.2352636,0.7861419
"2017-08-13 14:15:00",2677,"CKVY",13.33,80.9,81.1,81.6,80.5,23.96,26.25,21.77,0.862,40.44,42.98,38.46,10.23,9.83,262.2,13.51,20.6,731.7625,4.583,0.1643836,0.2129113,0.7701058
"2017-08-13 14:20:00",2678,"CKVY",13.32,81.4,81.8,82.5,80.9,26.36,26.36,17.76,0.966,39.66,43.66,34.43,10.45,10.36,267.8,19.6,18.41,780.3232,4.582,0.1643836,0.2129113,0.7701058
"2017-08-13 14:25:00",2679,"CKVY",13.32,81.3,81.2,81.6,80.7,23.14,27.11,21.53,0.843,41.37,44.13,38.52,10.25,10.33,299.3,16.27,14.91,803.4291,4.582,0.1643836,0.2129113,0.7701058
"2017-08-13 14:30:00",2680,"CKVY",13.32,82,82.2,83.1,81.3,22.97,23.96,20.54,0.857,39.46,41.7,37.89,10.78,10.63,261,17.18,19.07,825.8537,4.582,0.1810643,0.2355278,0.7489523
"2017-08-13 14:35:00",2681,"CKVY",13.32,81.7,81.6,82.1,81,29.44,30.67,20.06,1.089,42.97,47.8,37.07,10.25,10.55,286.8,15.39,14.47,826.0485,4.581,0.1810643,0.2355278,0.7489523
"2017-08-13 14:40:00",2682,"CKVY",13.32,81.5,81.5,81.9,81,24.78,29.23,23.69,0.91,43.76,46.65,40.99,10.11,10.15,289.5,15.21,14.03,820.5445,4.581,0.1810643,0.2355278,0.7489523
"2017-08-13 14:45:00",2683,"CKVY",13.32,80.4,80,81.6,79.03,26.84,28.96,24.51,0.95,42.85,44.28,41.22,8.66,9.4,292.3,15.82,12.06,732.194,4.582,0.1574899,0.2069696,0.7201979
"2017-08-13 14:50:00",2684,"CKVY",13.32,80.2,80.6,81.4,80.1,26.7,27.66,23.41,0.94,41.75,44.13,39.7,9.3,8.97,279.9,14.29,18.41,675.73,4.581,0.1574899,0.2069696,0.7201979
"2017-08-13 14:55:00",2685,"CKVY",13.32,79.9,80,80.3,79.71,27.18,30.81,23.48,0.947,43.01,46.65,39.26,9.1,9.24,294.9,12.37,12.93,615.7773,4.581,0.1574899,0.2069696,0.7201979
"2017-08-13 15:00:00",2686,"CKVY",13.32,81.1,80.7,81.3,79.96,22.73,30.05,22.73,0.824,43.66,46.96,39.56,9.56,9.08,297.7,17.48,15.78,658.5867,4.581,0.1524457,0.1982014,0.6927809
"2017-08-13 15:05:00",2687,"CKVY",13.32,81.9,81.4,82.3,80.8,24.47,25.19,21.56,0.911,40.41,43,37.96,9.22,9.46,281.7,15.04,19.95,707.8012,4.581,0.1524457,0.1982014,0.6927809
"2017-08-13 15:10:00",2688,"CKVY",13.32,81.7,81.8,82.3,81.4,24.88,28.68,21.7,0.921,43.07,46.36,38.69,9.44,9.22,281.4,14.94,16.88,762.9282,4.58,0.1524457,0.1982014,0.6927809
"2017-08-13 15:15:00",2689,"CKVY",13.32,81.9,81.9,82.5,81.5,21.98,26.49,20.13,0.818,40.1,44.27,37.43,9.77,9.62,281.5,20.74,19.07,788.7748,4.581,0.1684924,0.2182214,0.6640581
"2017-08-13 15:20:00",2690,"CKVY",13.32,81.7,81.8,82.5,81.1,27.21,28.79,21.56,1.007,43.47,46.32,39.24,9.34,9.53,281.9,11.78,14.03,767.0728,4.582,0.1684924,0.2182214,0.6640581
"2017-08-13 15:25:00",2691,"CKVY",13.32,79.53,80.3,81.7,79.28,28.41,29.92,22.04,0.978,42.75,45.29,39.19,9.14,9.53,291.4,13.71,15.78,712.4739,4.58,0.1684924,0.2182214,0.6640581
"2017-08-13 15:30:00",2692,"CKVY",13.32,79.16,79.24,79.59,78.91,20.88,30.94,20.4,0.71,40.65,46.19,35.13,9.13,8.88,270.5,14.88,23.67,569.1164,4.581,0.12589,0.1709776,0.6299438
"2017-08-13 15:35:00",2693,"CKVY",13.32,79.4,79.69,80,79.16,20.06,21.43,18.48,0.688,35.02,37.14,33.16,10.36,9.81,261.7,16.9,23.02,436.0457,4.58,0.12589,0.1709776,0.6299438
"2017-08-13 15:40:00",2694,"CKVY",13.33,78.05,78.74,79.47,78.05,22.59,22.59,18.42,0.741,35.05,36.83,32.32,11.4,10.78,258.4,13.6,23.02,316.5948,4.579,0.12589,0.1709776,0.6299438
"2017-08-13 15:45:00",2695,"CKVY",13.33,78.17,78.21,78.54,77.93,21.91,23.96,20.74,0.721,36.48,38.38,34.78,12.03,12.03,268.7,14.77,21.26,290.6616,4.58,0.1053926,0.1561959,0.6014586
"2017-08-13 15:50:00",2696,"CKVY",13.33,77.99,78.25,78.54,77.86,23.28,24.58,18.76,0.762,36.22,39.08,32.42,11.32,11.62,279.6,10.26,15.78,268.4419,4.58,0.1053926,0.1561959,0.6014586
"2017-08-13 15:55:00",2697,"CKVY",13.34,77.06,77.39,77.99,77,24.41,26.15,23,0.775,38.17,39.79,36.79,11.04,11.05,291.4,12.84,17.54,273.081,4.579,0.1053926,0.1561959,0.6014586
"2017-08-13 16:00:00",2698,"CKVY",13.35,77,77.17,77.74,76.63,26.22,27.25,22.45,0.83,39.49,41.16,35.75,10.28,10.75,284.9,11.9,15.12,292.641,4.579,0.1043176,0.1534207,0.561765
"2017-08-13 16:05:00",2699,"CKVY",13.35,77.49,77.22,77.56,76.88,27.66,27.66,23.82,0.89,39.41,41.55,37.51,9.98,10.13,290.4,11.53,14.69,319.1769,4.58,0.1043176,0.1534207,0.561765
"2017-08-13 16:10:00",2700,"CKVY",13.36,77.31,77.48,77.8,77.19,26.63,28.55,24.03,0.852,40.15,42.21,37.78,9.82,9.71,299,13.53,17.32,346.1665,4.579,0.1043176,0.1534207,0.561765
"2017-08-13 16:15:00",2701,"CKVY",13.36,78.3,77.64,78.54,77.06,26.9,28.2,24.71,0.889,40.41,42.85,38.46,10.2,9.99,301,14.19,19.07,382.5032,4.58,0.1083873,0.1528716,0.5207618
"2017-08-13 16:20:00",2702,"CKVY",13.36,75.34,76.52,78.54,75.21,31.83,33,26.77,0.954,43.47,44.39,41.49,11.92,10.94,333.7,13.18,24.55,400.0053,4.58,0.1083873,0.1528716,0.5207618
"2017-08-13 16:25:00",2703,"CKVY",13.36,75.21,75.56,76.08,75.15,32.18,32.86,30.87,0.96,43.43,44.17,43.06,13.74,12.94,336.8,14.59,24.33,482.4468,4.58,0.1083873,0.1528716,0.5207618
"2017-08-13 16:30:00",2704,"CKVY",13.36,76.69,76.23,76.82,75.15,31.42,32.59,30.74,0.985,43.95,44.7,43.37,14.57,14.22,337,12.82,21.48,573.6317,4.579,0.1360751,0.1861592,0.4768993
"2017-08-13 16:35:00",2705,"CKVY",13.37,77.31,76.96,77.49,76.32,29.64,31.56,29.16,0.948,43.51,44.4,42.82,14.04,14.44,334.2,18.02,22.14,667.4222,4.579,0.1360751,0.1861592,0.4768993
"2017-08-13 16:40:00",2706,"CKVY",13.37,77.19,76.84,77.49,76.32,28.82,30.19,28.72,0.918,42.65,43.49,41.9,12.74,13.48,330.9,13.83,17.1,667.0319,4.579,0.1360751,0.1861592,0.4768993
"2017-08-13 16:45:00",2707,"CKVY",13.37,75.28,75.89,77.19,75.09,31.7,31.97,28.92,0.948,42.95,44.47,41.97,11.73,12.21,320.3,13.09,15.56,582.2878,4.579,0.126085,0.1782977,0.4353091
"2017-08-13 16:50:00",2708,"CKVY",13.37,77.43,76.55,77.43,75.21,32.11,33,29.71,1.031,43.73,46.01,42.46,10.07,10.96,319.1,11.9,12.93,498.7459,4.58,0.126085,0.1782977,0.4353091
"2017-08-13 16:55:00",2709,"CKVY",13.37,76.94,77.3,77.62,76.94,30.19,32.07,29.09,0.954,43.87,45.37,42.62,8.85,9.37,308.4,10.85,11.62,467.7274,4.579,0.126085,0.1782977,0.4353091
"2017-08-13 17:00:00",2710,"CKVY",13.37,77.74,77.69,78.11,76.82,27.86,31.29,27.45,0.904,43.13,44.39,41.57,7.61,8.22,320.9,19.68,9.21,481.5935,4.579,0.1124885,0.1537512,0.3916446
"2017-08-13 17:05:00",2711,"CKVY",13.37,77.56,77.9,78.36,77.43,26.84,28.2,25.6,0.866,41.23,42.24,40.08,6.511,7.024,338.4,23.31,9.64,486.317,4.579,0.1124885,0.1537512,0.3916446
"2017-08-13 17:10:00",2712,"CKVY",13.37,75.71,76.49,77.74,75.21,29.09,30.94,26.63,0.883,41.99,43.56,40.62,5.205,5.988,24.89,30.28,7.453,442.5128,4.578,0.1124885,0.1537512,0.3916446
"2017-08-13 17:15:00",2713,"CKVY",13.37,74.91,75.81,76.26,74.91,30.4,31.63,29.09,0.898,42.47,43.77,41.27,5.436,5.128,38.19,26.04,15.34,408.3056,4.579,0.08139754,0.1102597,0.3486226
"2017-08-13 17:20:00",2714,"CKVY",13.36,75.09,74.89,75.28,74.48,30.81,31.9,29.57,0.916,42.19,43.02,41.32,6.381,5.86,30.54,20.19,12.93,382.1148,4.579,0.08139754,0.1102597,0.3486226
"2017-08-13 17:25:00",2715,"CKVY",13.36,75.58,75.45,75.89,74.97,29.85,31.22,29.16,0.902,42.13,43.16,41.36,7.515,6.828,35.47,14.65,12.06,379.3055,4.579,0.08139754,0.1102597,0.3486226
"2017-08-13 17:30:00",2716,"CKVY",13.36,75.4,75.66,75.89,75.34,29.44,30.4,28.68,0.884,41.52,42.46,40.86,8.2,8.02,48.77,15.22,13.59,375.7544,4.579,0.08040182,0.1110477,0.3037341
"2017-08-13 17:35:00",2717,"CKVY",13.37,74.85,75.47,75.95,74.72,30.33,31.15,28.75,0.894,41.91,42.71,40.92,8.64,8.3,43.68,15.08,13.59,365.1351,4.579,0.08040182,0.1110477,0.3037341
"2017-08-13 17:40:00",2718,"CKVY",13.36,75.46,75.08,75.52,74.6,31.01,32.52,29.3,0.933,42.19,43.58,41.19,8.28,8.61,8.72,22.81,11.84,342.4232,4.579,0.08040182,0.1110477,0.3037341
"2017-08-13 17:45:00",2719,"CKVY",13.37,75.95,75.97,76.2,75.46,29.78,31.63,28.48,0.911,42.42,43.71,40.99,7.884,8.09,333.2,21.35,12.28,320.3092,4.58,0.07427199,0.1089758,0.25849
"2017-08-13 17:50:00",2720,"CKVY",13.37,75.15,75.67,76.2,75.09,31.22,31.22,29.33,0.93,42.47,43.09,41.78,7.968,7.971,326.7,15.15,20.17,295.4777,4.58,0.07427199,0.1089758,0.25849
"2017-08-13 17:55:00",2721,"CKVY",13.38,73.3,74.05,75.21,73.3,33.75,34.3,30.94,0.945,43.02,43.73,42.24,9.73,8.67,339.5,15.19,20.17,270.1525,4.58,0.07427199,0.1089758,0.25849
"2017-08-13 18:00:00",2722,"CKVY",13.39,73.43,73.5,73.8,73.24,33.96,34.98,33.34,0.955,43.52,44.2,42.94,10.54,10.18,343.5,12.4,16.88,245.1648,4.58,0.06313522,0.0975284,0.2131478
"2017-08-13 18:05:00",2723,"CKVY",13.38,73.06,73.36,73.61,72.94,33.61,34.5,32.86,0.933,43.01,43.89,42.4,10.62,10.59,346.5,17.89,15.78,221.1244,4.579,0.06313522,0.0975284,0.2131478
"2017-08-13 18:10:00",2724,"CKVY",13.12,71.64,72.27,73,71.64,36.21,36.49,33.27,0.958,43.28,44.05,42.4,9.67,10.23,342,12.05,17.1,171.6535,4.58,0.06313522,0.0975284,0.2131478
"2017-08-13 18:15:00",2725,"CKVY",13.03,71.15,71.42,71.7,71.15,36.01,36.35,35.05,0.937,42.86,43.57,42.29,8.5,9.13,341.1,11.72,12.49,109.1444,4.58,0.05345825,0.08802534,0.1688412
"2017-08-13 18:20:00",2726,"CKVY",13.04,71.58,71.14,71.64,70.9,36.28,37.04,35.94,0.958,43.17,43.61,42.67,7.298,7.934,355.4,11.06,8.55,67.94165,4.579,0.05345825,0.08802534,0.1688412
"2017-08-13 18:25:00",2727,"CKVY",13.05,72.01,71.83,72.07,71.52,36.56,37.17,36.15,0.98,43.91,44.37,43.36,5.759,6.534,358.6,11.99,7.453,84.8717,4.578,0.05345825,0.08802534,0.1688412
"2017-08-13 18:30:00",2728,"CKVY",13.03,71.89,71.9,72.01,71.76,36.28,36.97,35.94,0.968,43.91,44.28,43.49,5.052,5.346,357.1,13.6,7.672,111.5912,4.579,0.03541919,0.05906925,0.1257087
"2017-08-13 18:35:00",2729,"CKVY",12.98,70.54,71.28,71.83,70.41,38.13,39.12,36.21,0.972,44,44.73,43.54,4.515,4.863,2.476,12.08,7.672,114.1501,4.579,0.03541919,0.05906925,0.1257087
"2017-08-13 18:40:00",2730,"CKVY",12.97,70.67,70.78,71.03,70.41,39.98,39.98,37.86,1.024,44.43,45.2,43.74,3.852,4.197,16.4,13.01,4.822,91.35849,4.579,0.03541919,0.05906925,0.1257087
"2017-08-13 18:45:00",2731,"CKVY",12.96,69.81,70.18,70.79,69.81,40.81,41.08,39.09,1.015,44.87,45.44,44.36,3.28,3.575,12.48,10.42,4.822,70.08052,4.579,0.02034818,0.03542374,0.08499197
"2017-08-13 18:50:00",2732,"CKVY",12.95,68.96,69.39,69.94,68.84,42.52,42.87,40.19,1.027,45.3,45.77,44.48,2.9,2.957,39.84,9.17,4.165,58.19526,4.579,0.02034818,0.03542374,0.08499197
"2017-08-13 18:55:00",2733,"CKVY",12.94,68.47,68.7,69.02,68.35,42.73,43.35,42.39,1.015,45.22,45.75,44.86,2.994,2.878,27.13,8.73,3.946,42.59776,4.58,0.02034818,0.03542374,0.08499197
"2017-08-13 19:00:00",2734,"CKVY",12.93,68.23,68.32,68.6,68.04,42.18,43.07,41.36,0.994,44.56,45.23,43.91,3.024,2.984,19.49,8.86,4.603,28.41406,4.58,0.01242924,0.022346,0.04853531
"2017-08-13 19:05:00",2735,"CKVY",12.93,68.1,68.32,68.47,68.1,42.66,42.66,40.68,1.001,44.02,44.65,43.46,3.068,3.108,35.04,15.88,4.384,21.02366,4.58,0.01242924,0.022346,0.04853531
"2017-08-13 19:10:00",2736,"CKVY",12.93,67.49,67.62,68.23,67.37,40.88,43.07,40.88,0.939,43.75,44.71,42.86,3.085,3.085,69.53,18.86,5.042,16.91007,4.58,0.01242924,0.022346,0.04853531
"2017-08-13 19:15:00",2737,"CKVY",12.92,67.37,67.66,67.98,67.37,41.98,41.98,40.06,0.96,42.97,43.54,42.51,3.475,3.323,53.72,13.29,6.795,14.69992,4.581,0.009004094,0.01940578,0.02234484
"2017-08-13 19:20:00",2738,"CKVY",12.9,67.3,67.31,67.67,67.06,41.5,42.18,40.75,0.947,43.05,43.63,42.54,3.723,3.544,52.29,9.38,5.699,12.51891,4.581,0.009004094,0.01940578,0.02234484
"2017-08-13 19:25:00",2739,"CKVY",12.91,67.61,67.6,67.86,67.24,41.09,41.71,40.54,0.948,43.09,43.41,42.82,4.127,3.991,29.63,9.59,7.014,9.803368,4.581,0.009004094,0.01940578,0.02234484
"2017-08-13 19:30:00",2740,"CKVY",12.91,67.18,67.35,67.61,67.06,41.5,41.71,40.88,0.943,43.1,43.38,42.69,3.341,3.69,8.05,14.07,3.288,6.757327,4.582,0.005118505,0.008474682,0.00919059
"2017-08-13 19:35:00",2741,"CKVY",12.91,66.56,67.04,67.37,66.56,42.73,42.8,41.29,0.95,43.18,43.46,42.85,2.987,3.162,9.03,17.97,4.822,3.988032,4.582,0.005118505,0.008474682,0.00919059
"2017-08-13 19:40:00",2742,"CKVY",12.9,66.14,66.36,66.69,66.01,43.21,43.9,42.66,0.947,43.44,43.74,43.06,2.627,2.729,358.1,10.08,6.795,2.142558,4.581,0.005118505,0.008474682,0.00919059
"2017-08-13 19:45:00",2743,"CKVY",12.9,66.59,66.61,66.89,66.26,42.54,43.21,42.09,0.947,43.21,43.44,42.94,3.272,2.949,359.8,10.2,5.699,1.063477,4.581,0.001981847,0.004130177,0.002165001
"2017-08-13 19:50:00",2744,"CKVY",12.9,66.66,66.69,67.02,66.47,43.02,43.09,42.2,0.96,43.28,43.62,42.97,4.018,3.664,6.934,10.27,7.891,0.5274196,4.582,0.001981847,0.004130177,0.002165001
"2017-08-13 19:55:00",2745,"CKVY",12.9,66.04,66.31,66.66,65.98,44.66,44.66,43.02,0.976,43.67,44.04,43.39,4.339,4.203,0.014,5.909,5.042,0.2500204,4.582,0.001981847,0.004130177,0.002165001
"2017-08-13 20:00:00",2746,"CKVY",12.9,65.8,65.9,66.11,65.68,45.62,45.62,44.66,0.988,44.03,44.3,43.82,4.252,4.304,336.7,10.93,5.261,0.09529121,4.583,0.005085608,0.008304426,2.5E-007
"2017-08-13 20:05:00",2747,"CKVY",12.89,64.75,65.35,65.8,64.75,48.64,48.71,45.59,1.016,44.69,45.18,44.13,3.96,4.14,345.1,12.73,5.48,0.0303065,4.582,0.005085608,0.008304426,2.5E-007
"2017-08-13 20:10:00",2748,"CKVY",12.89,65.06,64.76,65.12,64.57,48.23,49.46,47.95,1.018,45.07,45.34,44.67,4.368,4.127,2.058,11.63,7.234,0.0001496592,4.582,0.005085608,0.008304426,2.5E-007
"2017-08-13 20:15:00",2749,"CKVY",12.89,64.69,64.93,65.18,64.63,49.67,49.67,48.09,1.035,45.2,45.54,44.9,4.9,4.64,359.2,9.52,8.55,0,4.582,0.004776269,0.007707561,2.5E-007
"2017-08-13 20:20:00",2750,"CKVY",12.89,63.95,64.3,64.69,63.89,52.27,52.27,49.73,1.061,45.87,46.23,45.4,5.002,4.967,4.328,9.94,7.234,0,4.582,0.004776269,0.007707561,2.5E-007
"2017-08-13 20:25:00",2751,"CKVY",12.89,63.7,63.81,64.07,63.64,53.09,53.09,52.2,1.069,46.23,46.41,46,4.28,4.688,3.515,8.21,5.48,0,4.583,0.004776269,0.007707561,2.5E-007
"2017-08-13 20:30:00",2752,"CKVY",12.88,63.09,63.41,63.76,63.09,56.79,56.79,53.09,1.119,46.47,47.56,46.23,2.861,3.56,321.4,28.4,2.85,0,4.583,0.004078538,0.006627609,2.5E-007
"2017-08-13 20:35:00",2753,"CKVY",12.88,60.62,61.52,63.09,60.56,62.75,62.75,56.82,1.133,47.66,47.94,47.35,1.918,2.364,251.3,5.709,1.973,0,4.582,0.004078538,0.006627609,2.5E-007
"2017-08-13 20:40:00",2754,"CKVY",12.88,59.51,60.26,60.62,59.51,66.72,66.72,62.75,1.158,47.92,48.59,47.64,1.439,1.622,221.8,39.85,3.726,0,4.583,0.004078538,0.006627609,2.5E-007
"2017-08-13 20:45:00",2755,"CKVY",12.88,59.51,59.09,59.57,58.71,64.87,67.65,64.87,1.126,47.94,48.55,47.58,1.794,1.655,172.5,11.84,3.288,0,4.583,-0.003411924,-0.004158393,2.5E-007
"2017-08-13 20:50:00",2756,"CKVY",12.87,60.38,60.17,60.62,59.51,61.24,64.87,60.53,1.096,47.06,47.77,46.69,1.75,1.776,179.1,12.46,2.192,0,4.582,-0.003411924,-0.004158393,2.5E-007
"2017-08-13 20:55:00",2757,"CKVY",12.88,59.4,59.85,60.38,59.39,62.89,63.82,61.04,1.087,47.04,47.44,46.72,1.378,1.624,13.14,96.8,1.534,0,4.583,-0.003411924,-0.004158393,2.5E-007
"2017-08-13 21:00:00",2758,"CKVY",12.88,58.79,59.54,59.9,58.79,68.18,68.25,62.28,1.153,47.44,48.5,46.73,1.072,1.113,290.3,29.44,3.069,0,4.583,-0.004398791,-0.005754039,2.5E-007
"2017-08-13 21:05:00",2759,"CKVY",12.87,57.07,57.56,58.8,57.01,73.25,73.25,68.25,1.165,48.62,48.78,48.38,1.255,1.187,245.6,10.12,3.069,0,4.582,-0.004398791,-0.005754039,2.5E-007
"2017-08-13 21:10:00",2760,"CKVY",12.87,57.63,57.28,57.76,56.95,70.1,73.25,70.1,1.137,48.25,48.68,47.97,1.453,1.352,258.2,24.34,1.754,0,4.583,-0.004398791,-0.005754039,2.5E-007
"2017-08-13 21:15:00",2761,"CKVY",12.87,58.68,58.32,58.68,57.63,67.71,70.1,67.36,1.141,47.86,48.13,47.5,1.481,1.508,253.7,14.98,2.411,0,4.582,-0.005124215,-0.006987515,2.5E-007
"2017-08-13 21:20:00",2762,"CKVY",12.87,57.94,58.38,58.68,57.82,70.17,70.17,67.43,1.151,48.11,48.31,47.84,1.314,1.389,216.2,7.553,2.411,0,4.583,-0.005124215,-0.006987515,2.5E-007
"2017-08-13 21:25:00",2763,"CKVY",12.87,58.5,58.08,58.62,57.45,68.12,70.45,66.54,1.14,47.65,48.3,47.01,1.419,1.365,269.4,34.3,3.069,0,4.583,-0.005124215,-0.006987515,2.5E-007
"2017-08-13 21:30:00",2764,"CKVY",12.87,57.69,58.17,58.5,57.69,69.97,69.97,67.91,1.138,48.06,48.22,47.82,1.083,1.262,228.3,16.88,1.315,0,4.583,-0.005074361,-0.006900516,2.5E-007
"2017-08-13 21:35:00",2765,"CKVY",12.86,57.2,57.43,57.82,57.2,71.06,71.54,69.97,1.135,48.13,48.47,47.86,0.777,0.959,229,6.031,1.534,0,4.583,-0.005074361,-0.006900516,2.5E-007
"2017-08-13 21:40:00",2766,"CKVY",12.86,56.71,56.86,57.26,56.52,71.41,72.02,70.58,1.121,47.73,48.07,47.44,0.465,0.573,333.1,68.6,1.315,0,4.583,-0.005074361,-0.006900516,2.5E-007
"2017-08-13 21:45:00",2767,"CKVY",12.86,56.83,56.7,56.95,56.46,71.61,71.95,70.48,1.129,47.57,47.95,47.12,0.888,0.696,34.77,18.56,1.973,0,4.583,-0.006666222,-0.009760303,2.5E-007
"2017-08-13 21:50:00",2768,"CKVY",12.86,57.2,56.94,57.26,56.71,69.9,71.61,69.9,1.117,47.67,47.88,47.38,0.969,0.898,71.23,5.79,1.534,0,4.584,-0.006666222,-0.009760303,2.5E-007
"2017-08-13 21:55:00",2769,"CKVY",12.86,56.15,57.03,57.57,56.15,72.23,72.23,68.94,1.111,47.4,47.59,47.18,0.973,0.992,94.2,10.37,1.534,0,4.584,-0.006666222,-0.009760303,2.5E-007
"2017-08-13 22:00:00",2770,"CKVY",12.85,55.97,55.66,56.15,55.35,72.71,75.31,72.3,1.111,47.58,47.91,47.12,0.739,0.912,109.6,4.22,1.754,0,4.584,-0.006154567,-0.008814952,2.5E-007
"2017-08-13 22:05:00",2771,"CKVY",12.85,55.48,55.92,56.22,55.48,74.63,74.63,72.23,1.12,47.49,47.71,47.2,0.487,0.576,129,64.79,1.315,0,4.584,-0.006154567,-0.008814952,2.5E-007
"2017-08-13 22:10:00",2772,"CKVY",12.85,54.87,54.9,55.48,54.62,73.54,75.87,73.54,1.08,47.19,47.63,46.53,0.405,0.475,238.7,41.73,1.096,0,4.584,-0.006154567,-0.008814952,2.5E-007
"2017-08-13 22:15:00",2773,"CKVY",12.84,57.22,55.83,57.22,54.81,66.76,73.54,66.76,1.067,46.33,46.64,46.07,0.986,0.553,13.58,10.46,4.603,0,4.585,-0.007178227,-0.010763,2.5E-007
"2017-08-13 22:20:00",2774,"CKVY",12.85,57.79,57.64,57.91,57.16,64.57,66.76,64.51,1.054,46.09,46.3,45.86,2.043,1.559,0.927,8.32,4.603,0,4.585,-0.007178227,-0.010763,2.5E-007
"2017-08-13 22:25:00",2775,"CKVY",12.84,55.88,57.72,58.03,55.88,67.93,67.93,64.3,1.034,46.03,46.44,45.47,2.45,2.235,355.7,61.25,2.411,0,4.585,-0.007178227,-0.010763,2.5E-007
"2017-08-13 22:30:00",2776,"CKVY",12.84,55.2,54.92,55.94,54.52,71.16,72.32,68,1.057,45.78,46.1,45.41,1.691,2.179,245.5,44.5,1.754,0,4.585,-0.003414736,-0.004173378,2.5E-007
"2017-08-13 22:35:00",2777,"CKVY",12.84,55.32,55.34,55.63,55.07,71.57,72.84,70.75,1.068,46.46,46.67,46,1.523,1.516,307.7,8.29,3.946,0,4.585,-0.003414736,-0.004173378,2.5E-007
"2017-08-13 22:40:00",2778,"CKVY",12.84,55.75,55.29,55.75,54.89,69.92,72.53,69.89,1.06,46.29,46.54,46.02,2.106,1.791,320,13.42,3.726,0,4.585,-0.003414736,-0.004173378,2.5E-007
"2017-08-13 22:45:00",2779,"CKVY",12.84,54.03,55.47,56,54.03,72.36,72.36,68.96,1.03,45.82,46.22,45.36,2.908,2.532,26.66,40.37,3.726,0,4.585,-0.003806734,-0.004797782,2.5E-007
"2017-08-13 22:50:00",2780,"CKVY",12.83,52.61,53.28,54.09,52.61,77.67,77.67,72.39,1.05,45.75,46.04,45.35,2.265,2.666,90.7,22.34,1.534,0,4.586,-0.003806734,-0.004797782,2.5E-007
"2017-08-13 22:55:00",2781,"CKVY",12.83,53.04,52.74,53.04,52.48,76.09,78.15,76.09,1.045,45.87,46.08,45.59,1.867,2.036,221.6,28.21,2.63,0,4.586,-0.003806734,-0.004797782,2.5E-007
"2017-08-13 23:00:00",2782,"CKVY",12.83,51.93,52.49,53.1,51.8,78.29,78.35,76.02,1.032,45.56,45.85,45.12,1.383,1.634,325.2,37.84,2.411,0,4.586,-0.003869576,-0.004888589,2.5E-007
"2017-08-13 23:05:00",2783,"CKVY",12.83,51.74,51.77,51.93,51.56,79.11,79.79,78.29,1.036,45.53,45.88,45.24,1.291,1.28,280.2,47.37,1.754,0,4.586,-0.003869576,-0.004888589,2.5E-007
"2017-08-13 23:10:00",2784,"CKVY",12.83,51.31,51.44,51.8,51.25,80.5,80.5,79.07,1.037,45.46,45.69,45.2,0.797,1.058,234.1,22.72,1.534,0,4.586,-0.003869576,-0.004888589,2.5E-007
"2017-08-13 23:15:00",2785,"CKVY",12.82,51.56,51.36,51.56,51.19,80.6,81.1,80.5,1.047,45.66,45.83,45.47,0.82,0.771,311.3,11.64,2.192,0,4.586,-0.005920491,-0.008411759,2.5E-007
"2017-08-13 23:20:00",2786,"CKVY",12.82,51.14,51.53,51.75,51.14,80.4,80.6,79.18,1.028,45.56,45.83,45.18,0.826,0.912,305.5,4.172,1.534,0,4.586,-0.005920491,-0.008411759,2.5E-007
"2017-08-13 23:25:00",2787,"CKVY",12.82,50.71,50.81,51.32,50.4,81.7,81.7,79.39,1.029,45.09,45.52,44.39,0.653,0.772,108.4,96.5,0,0,4.586,-0.005920491,-0.008411759,2.5E-007
"2017-08-13 23:30:00",2788,"CKVY",12.82,49.85,50.36,50.77,49.85,82,82,80.4,1,44.76,45.38,44.36,0.545,0.499,185.6,69.51,2.411,0,4.586,-0.006516602,-0.00956173,2.5E-007
"2017-08-13 23:35:00",2789,"CKVY",12.81,49.72,49.65,49.97,49.48,84.6,84.6,82,1.028,44.91,45.29,44.59,1.052,0.718,225.2,9.13,2.85,0,4.585,-0.006516602,-0.00956173,2.5E-007
"2017-08-13 23:40:00",2790,"CKVY",12.81,49.61,49.8,50.03,49.54,85.1,85.2,84.5,1.029,45.46,45.79,45.15,2.04,1.582,251.8,10.87,3.946,0,4.585,-0.006516602,-0.00956173,2.5E-007
"2017-08-13 23:45:00",2791,"CKVY",12.81,48.93,49.44,49.73,48.81,84.2,85.4,83.3,0.993,45.02,45.56,44.07,2.253,2.305,290,27.49,3.069,0,4.586,-0.005170831,-0.007034639,2.5E-007
"2017-08-13 23:50:00",2792,"CKVY",12.81,49.68,49.4,49.74,48.93,84.1,85,84.1,1.02,44.94,45.18,44.39,2.042,2.191,302,12.38,2.192,0,4.586,-0.005170831,-0.007034639,2.5E-007
"2017-08-13 23:55:00",2793,"CKVY",12.8,49.98,49.98,50.23,49.68,83.1,84.2,82.8,1.019,45.19,45.49,44.85,1.223,1.644,333.8,39.39,1.754,0,4.586,-0.005170831,-0.007034639,2.5E-007
"2017-08-14 00:00:00",2794,"CKVY",12.8,48.26,48.98,49.98,48.19,87,87,81.9,1,44.46,45.08,44.08,1.554,1.301,130.1,8.48,3.726,0,4.586,-0.004884661,-0.006535744,2.5E-007
"2017-08-14 00:05:00",2795,"CKVY",12.8,47.89,48,48.38,47.76,88.5,88.5,87,1.003,44.54,44.78,44.27,1.665,1.621,162.6,10.77,2.63,0,4.585,-0.004884661,-0.006535744,2.5E-007
"2017-08-14 00:10:00",2796,"CKVY",12.8,48.26,48.11,48.38,47.89,87.6,88.8,87.6,1.008,44.87,45.14,44.67,2.068,1.821,187.5,9.32,2.192,0,4.586,-0.004884661,-0.006535744,2.5E-007
"2017-08-14 00:15:00",2797,"CKVY",12.79,49.24,48.85,49.37,48.26,85,87.6,85,1.014,45.12,45.49,44.76,1.717,1.943,187.3,10.22,2.192,0,4.587,-0.004943497,-0.006608942,2.5E-007
"2017-08-14 00:20:00",2798,"CKVY",12.79,48.38,48.84,49.18,48.38,84.4,85,84.3,0.975,44.39,44.87,43.92,1.255,1.498,206.2,3.57,1.315,0,4.587,-0.004943497,-0.006608942,2.5E-007
"2017-08-14 00:25:00",2799,"CKVY",12.79,48.26,48.14,48.44,47.89,86.3,86.4,84.4,0.993,43.98,44.4,43.68,0.861,1.062,199.9,11.65,1.315,0,4.586,-0.004943497,-0.006608942,2.5E-007
"2017-08-14 00:30:00",2800,"CKVY",12.79,50.36,49.08,50.36,48.13,83.3,86.5,83.3,1.035,44.9,45.5,44.27,1.335,0.945,207.1,17.93,6.138,0,4.586,-0.005706607,-0.008020872,2.5E-007
"2017-08-14 00:35:00",2801,"CKVY",12.78,47.34,49.33,50.98,47.34,84.7,84.7,79.35,0.941,44.07,45.64,42.96,2.01,1.682,229,14.96,5.042,0,4.586,-0.005706607,-0.008020872,2.5E-007
"2017-08-14 00:40:00",2802,"CKVY",12.78,45.8,46.31,47.28,45.68,88.1,88.1,84.7,0.923,42.67,42.98,42.34,2.709,2.343,240.5,7.334,3.069,0,4.586,-0.005706607,-0.008020872,2.5E-007
"2017-08-14 00:45:00",2803,"CKVY",12.78,45.93,45.84,45.99,45.68,86.4,88.1,86.3,0.909,42.28,42.5,41.97,2.091,2.578,234.4,9.89,2.63,0,4.586,-0.004215484,-0.005410534,2.5E-007
"2017-08-14 00:50:00",2804,"CKVY",12.78,46.23,45.98,46.23,45.8,85.9,86.3,85.8,0.916,42.05,42.27,41.87,1.302,1.653,128.2,27.24,0.658,0,4.586,-0.004215484,-0.005410534,2.5E-007
"2017-08-14 00:55:00",2805,"CKVY",12.77,47.16,46.54,47.16,46.17,86.4,86.4,85.5,0.953,42.57,43.33,42.09,0.522,0.883,82.5,19.89,1.754,0,4.587,-0.004215484,-0.005410534,2.5E-007
"2017-08-14 01:00:00",2806,"CKVY",12.77,48.02,47.82,48.27,47.1,83.3,86.4,83.1,0.95,43.39,43.76,43.07,0.736,0.594,50.2,12.82,2.411,0,4.587,-0.005796573,-0.008223351,2.5E-007
"2017-08-14 01:05:00",2807,"CKVY",12.77,48.89,48.58,48.95,48.02,83.3,84.1,83.3,0.981,43.9,44.23,43.23,0.934,0.871,52.72,6.781,1.534,0,4.588,-0.005796573,-0.008223351,2.5E-007
"2017-08-14 01:10:00",2808,"CKVY",12.77,48.77,48.73,48.95,48.52,82.1,83.4,82.1,0.962,43.71,44.09,43.41,1.068,0.979,74.51,20.47,1.754,0,4.586,-0.005796573,-0.008223351,2.5E-007
"2017-08-14 01:15:00",2809,"CKVY",12.76,49.33,49.15,49.51,48.77,81.8,82.4,81.8,0.979,43.93,44.22,43.57,0.775,0.897,121.4,20.14,1.534,0,4.587,-0.006075853,-0.008734674,2.5E-007
"2017-08-14 01:20:00",2810,"CKVY",12.76,48.9,49,49.45,48.78,80.7,82,80.5,0.95,43.48,44.13,43.12,0.909,0.776,204.8,24.77,2.192,0,4.587,-0.006075853,-0.008734674,2.5E-007
"2017-08-14 01:25:00",2811,"CKVY",12.76,48.22,48.47,48.96,48.16,82,82,80.7,0.941,43.02,43.3,42.85,0.82,0.908,290.6,61,1.754,0,4.588,-0.006075853,-0.008734674,2.5E-007
"2017-08-14 01:30:00",2812,"CKVY",12.76,48.35,48.41,48.6,48.16,81.2,82,80.9,0.937,43,43.23,42.83,1.046,0.945,51.42,24.57,2.411,0,4.588,-0.006104213,-0.008796543,2.5E-007
"2017-08-14 01:35:00",2813,"CKVY",12.75,47.42,47.84,48.47,47.18,84.9,84.9,80.8,0.946,42.91,43.76,42.09,1.66,1.35,115.3,11.62,3.946,0,4.587,-0.006104213,-0.008796543,2.5E-007
"2017-08-14 01:40:00",2814,"CKVY",12.75,47.36,46.79,47.42,46.19,85.7,86.8,84.1,0.953,42.65,43.49,42.02,2.304,2.058,141.9,5.627,3.946,0,4.587,-0.006104213,-0.008796543,2.5E-007
"2017-08-14 01:45:00",2815,"CKVY",12.75,46.81,46.94,47.36,46.68,87,87.3,84.8,0.947,42.94,43.41,42.43,2.049,2.235,154.8,5.585,2.85,0,4.588,-0.004581693,-0.006027089,2.5E-007
"2017-08-14 01:50:00",2816,"CKVY",12.74,47.24,46.65,47.3,46.31,88.2,88.2,86.5,0.976,43.07,44.01,42.56,1.272,1.676,341.9,25,1.754,0,4.588,-0.004581693,-0.006027089,2.5E-007
"2017-08-14 01:55:00",2817,"CKVY",12.74,46.56,47.21,47.85,46.5,84,88.3,83.1,0.906,43.03,44.36,41.86,0.992,1.159,330.5,55.72,3.069,0,4.588,-0.004581693,-0.006027089,2.5E-007
"2017-08-14 02:00:00",2818,"CKVY",12.74,46.87,46.61,46.87,46.37,86.3,86.3,84,0.942,42.52,43,41.91,0.801,0.846,202.6,13.15,0.877,0,4.588,-0.005537352,-0.00772537,2.5E-007
"2017-08-14 02:05:00",2819,"CKVY",12.73,46.37,46.3,46.93,45.69,87.4,87.4,84.4,0.936,42.26,43.05,41.31,0.819,0.776,200.1,22.1,1.534,0,4.587,-0.005537352,-0.00772537,2.5E-007
"2017-08-14 02:10:00",2820,"CKVY",12.73,45.69,46.71,47.36,45.63,85.2,87.8,83,0.889,42.78,43.72,41.05,0.785,0.654,238.8,22.75,3.288,0,4.587,-0.005537352,-0.00772537,2.5E-007
"2017-08-14 02:15:00",2821,"CKVY",12.73,46.31,45.86,46.31,45.63,87.5,87.7,85.2,0.935,42.12,42.83,41.46,1.796,1.213,287.5,5.484,4.822,0,4.588,-0.00604739,-0.008721124,2.5E-007
"2017-08-14 02:20:00",2822,"CKVY",12.72,46.74,46.41,46.81,46.19,86.8,87.5,86.6,0.942,42.76,43.12,42.44,2.608,2.3,303.1,7.908,4.165,0,4.588,-0.00604739,-0.008721124,2.5E-007
"2017-08-14 02:25:00",2823,"CKVY",12.72,47.36,47.1,47.61,46.68,84.7,86.8,84.4,0.941,43.05,43.38,42.82,3.072,2.867,311.5,8.17,4.384,0,4.589,-0.00604739,-0.008721124,2.5E-007
"2017-08-14 02:30:00",2824,"CKVY",12.71,47.79,47.46,47.86,46.99,83.1,85.4,83.1,0.939,43.04,43.3,42.75,2.811,3.027,332.2,11.82,3.726,0,4.588,-0.003668231,-0.004528373,2.5E-007
"2017-08-14 02:35:00",2825,"CKVY",12.71,48.35,48.06,48.47,47.67,81.2,83.1,81.2,0.936,42.95,43.09,42.79,2.567,2.618,346.8,10.82,3.288,0,4.589,-0.003668231,-0.004528373,2.5E-007
"2017-08-14 02:40:00",2826,"CKVY",12.71,48.6,48.56,48.72,48.41,81.4,81.4,80.5,0.947,42.99,43.28,42.69,2.748,2.646,6.348,10.3,6.138,0,4.59,-0.003668231,-0.004528373,2.5E-007
"2017-08-14 02:45:00",2827,"CKVY",12.71,48.29,48.41,48.66,48.16,81.8,81.9,81.4,0.942,43.05,43.27,42.83,2.503,2.674,356.2,11.01,4.822,0,4.588,-0.003422662,-0.004174115,2.5E-007
"2017-08-14 02:50:00",2828,"CKVY",12.71,48.6,48.32,48.6,48.16,81.7,82.2,81.7,0.951,43.11,43.34,42.87,1.868,2.169,333.8,27.13,1.534,0,4.588,-0.003422662,-0.004174115,2.5E-007
"2017-08-14 02:55:00",2829,"CKVY",12.7,45.32,46.91,48.72,45.2,85.6,85.6,78.27,0.881,41.77,43.33,41.03,1.324,1.6,181.5,48.29,3.069,0,4.589,-0.003422662,-0.004174115,2.5E-007
"2017-08-14 03:00:00",2830,"CKVY",12.7,44.21,44.8,45.26,44.15,87.7,87.7,85.6,0.865,41.16,41.67,40.58,1.494,1.318,207.7,14.29,3.069,0,4.588,-0.00472754,-0.006294359,2.5E-007
"2017-08-14 03:05:00",2831,"CKVY",12.7,44.21,44.2,44.4,44.03,89.7,89.7,87.7,0.885,41.15,41.46,40.72,2.186,1.913,254.4,15.32,3.726,0,4.589,-0.00472754,-0.006294359,2.5E-007
"2017-08-14 03:10:00",2832,"CKVY",12.7,44.64,44.57,44.83,44.21,89.9,90.3,89.7,0.902,41.87,42.19,41.4,2.088,2.177,309.5,14.9,1.754,0,4.588,-0.00472754,-0.006294359,2.5E-007
"2017-08-14 03:15:00",2833,"CKVY",12.69,45.69,45.31,45.76,44.64,88.9,90,88.9,0.928,42.41,42.7,41.88,1.878,1.973,286.9,13.01,2.192,0,4.589,-0.004597373,-0.006023182,2.5E-007
"2017-08-14 03:20:00",2834,"CKVY",12.69,45.45,45.52,45.7,45.33,88.5,88.9,88.4,0.915,42.35,42.62,42.1,1.633,1.726,317.9,16.78,2.192,0,4.589,-0.004597373,-0.006023182,2.5E-007
"2017-08-14 03:25:00",2835,"CKVY",12.69,46.69,46.26,46.81,45.45,86.7,88.8,86.7,0.94,42.94,43.24,42.25,1.642,1.678,5.665,7.89,2.192,0,4.589,-0.004597373,-0.006023182,2.5E-007
"2017-08-14 03:30:00",2836,"CKVY",12.69,47.24,46.97,47.37,46.69,85.7,86.7,85.7,0.948,43.03,43.31,42.85,1.369,1.52,21.28,2.417,1.534,0,4.588,-0.005007418,-0.006748105,2.5E-007
"2017-08-14 03:35:00",2837,"CKVY",12.68,46.32,47.21,47.43,46.26,84.9,85.7,84.2,0.907,42.97,43.31,41.97,1.055,1.166,314.1,48.89,2.192,0,4.589,-0.005007418,-0.006748105,2.5E-007
"2017-08-14 03:40:00",2838,"CKVY",12.68,44.47,45.06,46.45,44.47,88.6,88.6,84.9,0.883,41.41,42.16,41.2,1.284,1.149,259,11.79,2.63,0,4.59,-0.005007418,-0.006748105,2.5E-007
"2017-08-14 03:45:00",2839,"CKVY",12.68,44.22,44.41,44.6,44.1,89.6,89.6,88.6,0.884,41.47,41.69,41.23,1.242,1.282,233.5,20.55,1.315,0,4.589,-0.005532001,-0.007732315,2.5E-007
"2017-08-14 03:50:00",2840,"CKVY",12.68,44.23,44.34,44.47,44.16,90.2,90.2,89.6,0.89,41.6,41.78,41.38,1.215,1.244,304.4,41.17,1.315,0,4.589,-0.005532001,-0.007732315,2.5E-007
"2017-08-14 03:55:00",2841,"CKVY",12.68,44.35,44.25,44.41,44.1,90.8,90.9,90.2,0.901,41.66,41.93,41.49,0.526,0.865,343.1,0.061,1.096,0,4.588,-0.005532001,-0.007732315,2.5E-007
"2017-08-14 04:00:00",2842,"CKVY",12.68,43.49,44.06,44.41,43.49,90.8,91,90.7,0.871,41.59,41.95,40.98,0.283,0.389,343.2,0.034,0,0,4.589,-0.006058467,-0.008783554,2.5E-007
"2017-08-14 04:05:00",2843,"CKVY",12.67,43.98,43.61,43.98,43.3,91.7,91.7,90.8,0.896,41.23,41.72,40.83,0.031,0.179,342.7,1.971,0.658,0,4.588,-0.006058467,-0.008783554,2.5E-007
"2017-08-14 04:10:00",2844,"CKVY",12.67,44.72,44.4,44.84,43.86,92.1,92.1,91.7,0.926,42.23,42.7,41.6,0.283,0.117,318.5,4.945,1.534,0,4.59,-0.006058467,-0.008783554,2.5E-007
"2017-08-14 04:15:00",2845,"CKVY",12.67,45.22,45.05,45.34,44.72,91,92,91,0.933,42.74,42.96,42.5,0.514,0.451,302.8,7.962,1.534,0,4.59,-0.006966941,-0.01078944,2.5E-007
"2017-08-14 04:20:00",2846,"CKVY",12.67,44.23,44.89,45.34,44.17,89.7,91,89.7,0.885,42.23,42.84,41.35,0.736,0.659,254.9,6.827,1.534,0,4.589,-0.006966941,-0.01078944,2.5E-007
"2017-08-14 04:25:00",2847,"CKVY",12.67,43,43.61,44.23,43,90.4,90.4,89.5,0.851,40.86,41.41,40.33,0.822,0.782,217.5,4.526,1.754,0,4.59,-0.006966941,-0.01078944,2.5E-007
"2017-08-14 04:30:00",2848,"CKVY",12.66,43.5,43.24,43.62,42.88,92.1,92.1,90.4,0.884,40.9,41.47,40.37,1.099,0.85,219.8,11.89,2.85,0,4.589,-0.006136897,-0.008958613,2.5E-007
"2017-08-14 04:35:00",2849,"CKVY",12.66,43.07,43.19,43.62,42.82,92.8,92.8,92.1,0.876,41.14,41.53,40.71,1.37,1.247,136.4,27.29,2.85,0,4.59,-0.006136897,-0.008958613,2.5E-007
"2017-08-14 04:40:00",2850,"CKVY",12.66,42.63,42.59,43.07,42.26,93.1,93.1,92.7,0.865,40.68,41.13,40.33,1.702,1.469,138.4,13.32,3.288,0,4.59,-0.006136897,-0.008958613,2.5E-007
"2017-08-14 04:45:00",2851,"CKVY",12.66,42.39,42.19,42.63,41.96,93.5,93.5,93,0.86,40.39,40.8,40.1,2.048,1.938,161,43.93,3.507,0,4.59,-0.005149225,-0.007004581,2.5E-007
"2017-08-14 04:50:00",2852,"CKVY",12.66,42.39,42.57,43.01,42.26,93.7,93.7,93.5,0.862,40.88,41.34,40.59,2.513,2.281,159.3,22.55,3.946,0,4.59,-0.005149225,-0.007004581,2.5E-007
"2017-08-14 04:55:00",2853,"CKVY",12.66,42.88,42.73,42.94,42.33,93.9,93.9,93.7,0.88,41.08,41.31,40.65,2.298,2.551,172.9,16.74,3.288,0,4.59,-0.005149225,-0.007004581,2.5E-007
"2017-08-14 05:00:00",2854,"CKVY",12.66,43.19,43.16,43.56,42.76,93.8,94,93.8,0.89,41.53,41.95,41.13,2.23,2.26,209.8,26.53,5.48,0,4.59,-0.004471932,-0.005763159,2.5E-007
"2017-08-14 05:05:00",2855,"CKVY",12.65,42.88,43.12,43.25,42.76,93.3,93.8,93.2,0.874,41.41,41.6,40.96,2.035,1.996,248.7,21.31,4.165,0,4.591,-0.004471932,-0.005763159,2.5E-007
"2017-08-14 05:10:00",2856,"CKVY",12.65,43.13,42.77,43.13,42.51,93.1,93.3,92.9,0.881,40.91,41.27,40.65,2.028,2.118,289.5,22.76,4.384,0,4.59,-0.004471932,-0.005763159,2.5E-007
"2017-08-14 05:15:00",2857,"CKVY",12.65,43.5,43.23,43.56,43.01,93,93.1,92.9,0.893,41.35,41.7,41.15,1.346,1.666,21.45,13.1,1.754,0.005305562,4.59,-0.00482553,-0.006393126,2.304544E-005
"2017-08-14 05:20:00",2858,"CKVY",12.65,44.36,44.02,44.49,43.5,92.6,93,92.6,0.919,42.09,42.52,41.6,1.01,1.282,5.503,37.63,1.973,0.07619912,4.59,-0.00482553,-0.006393126,2.304544E-005
"2017-08-14 05:25:00",2859,"CKVY",12.65,43.62,44.03,44.43,43.62,90.7,92.6,90.7,0.875,41.78,42.42,41.1,0.682,0.756,332.2,10.42,1.534,0.2563166,4.59,-0.00482553,-0.006393126,2.304544E-005
"2017-08-14 05:30:00",2860,"CKVY",12.65,44.36,44.04,44.49,43.56,91.1,91.1,90.7,0.904,41.56,42.07,41.02,0.762,0.778,339.6,0.147,1.315,0.6569729,4.591,-0.005867982,-0.008426308,0.00292007
"2017-08-14 05:35:00",2861,"CKVY",12.65,43.62,43.59,44.36,43.19,90.7,91.1,90.2,0.875,41,41.95,40.52,0.329,0.534,339.8,0.034,0,1.278486,4.59,-0.005867982,-0.008426308,0.00292007
"2017-08-14 05:40:00",2862,"CKVY",12.65,44.49,43.89,44.49,43.5,91.8,91.8,90.7,0.915,41.49,42.27,40.98,0.198,0.208,341.8,28.87,1.534,2.334918,4.59,-0.005867982,-0.008426308,0.00292007
"2017-08-14 05:45:00",2863,"CKVY",12.65,42.58,42.95,44.55,42.14,91.6,91.8,90.7,0.849,40.57,42.33,39.66,0.984,0.539,160.3,7.242,3.507,4.178793,4.589,-0.00247641,-0.002484835,0.01070574
"2017-08-14 05:50:00",2864,"CKVY",12.65,42.33,42.72,43.07,42.33,92.2,92.2,91.6,0.846,40.57,40.94,40.22,2.089,1.557,156.7,3.641,3.946,7.235203,4.59,-0.00247641,-0.002484835,0.01070574
"2017-08-14 05:55:00",2865,"CKVY",12.67,42.51,42.2,42.51,42.02,92.7,92.7,92.1,0.857,40.15,40.56,39.94,2.627,2.397,126.2,15.12,2.63,11.58256,4.59,-0.00247641,-0.002484835,0.01070574
"2017-08-14 06:00:00",2866,"CKVY",12.68,43.62,42.94,43.75,42.45,93.3,93.3,92.7,0.9,41.06,41.94,40.5,2.24,2.409,158.6,13.41,2.63,16.84944,4.591,-0.003719213,-0.003368158,0.02553184
"2017-08-14 06:05:00",2867,"CKVY",12.68,42.7,42.92,43.69,42.45,92.6,93.3,92.6,0.862,41,41.88,40.46,2.196,2.146,162.4,7.802,4.384,24.37806,4.591,-0.003719213,-0.003368158,0.02553184
"2017-08-14 06:10:00",2868,"CKVY",12.71,43.01,42.86,43.01,42.64,93,93,92.6,0.876,40.93,41.13,40.67,3.112,2.616,167.8,7.801,5.699,37.74384,4.591,-0.003719213,-0.003368158,0.02553184
"2017-08-14 06:15:00",2869,"CKVY",12.73,43.08,42.88,43.14,42.71,93.1,93.2,92.9,0.88,41.01,41.3,40.83,4.123,3.673,189,11.26,6.357,50.75321,4.591,-0.00246092,-0.001899435,0.05417686
"2017-08-14 06:20:00",2870,"CKVY",12.74,43.2,43.23,43.45,43.01,92.5,93.2,92.5,0.878,41.32,41.58,41.06,4.409,4.358,212.5,8.84,6.357,59.6366,4.591,-0.00246092,-0.001899435,0.05417686
"2017-08-14 06:25:00",2871,"CKVY",12.76,43.94,43.5,44,43.08,92,92.5,92,0.898,41.41,41.85,41.06,3.532,4.01,192.6,11.8,3.069,62.09298,4.591,-0.00246092,-0.001899435,0.05417686
"2017-08-14 06:30:00",2872,"CKVY",12.82,45.6,44.77,45.6,43.94,91.1,92,91.1,0.947,42.51,43.16,41.76,2.08,2.77,184.5,22.88,1.754,73.70601,4.591,0.002911667,0.004109473,0.09165871
"2017-08-14 06:35:00",2873,"CKVY",12.87,46.96,46.51,47.09,45.54,87.3,91,87.3,0.956,43.54,43.74,43.08,1.235,1.528,146.2,29.25,3.507,100.9571,4.591,0.002911667,0.004109473,0.09165871
"2017-08-14 06:40:00",2874,"CKVY",12.95,46.22,46.71,47.15,46.16,87.9,88,87.2,0.936,43.25,43.66,42.77,1.791,1.477,101.5,7.544,4.384,129.4669,4.591,0.002911667,0.004109473,0.09165871
"2017-08-14 06:45:00",2875,"CKVY",13.03,47.46,46.72,47.46,46.22,88.3,88.5,87.9,0.985,43.44,44.18,42.85,2.571,2.264,93.7,14.05,4.603,150.83,4.59,0.01014691,0.01162216,0.1325102
"2017-08-14 06:50:00",2876,"CKVY",13.06,48.07,47.96,48.13,47.45,86.5,88.5,86.5,0.987,44.45,44.82,44.16,2.812,2.747,78.42,17.32,3.288,163.1187,4.59,0.01014691,0.01162216,0.1325102
"2017-08-14 06:55:00",2877,"CKVY",13.09,48.44,48.15,48.51,47.95,84.3,86.5,84.3,0.977,43.88,44.34,43.51,2.429,2.644,55.67,9.64,3.069,159.5368,4.589,0.01014691,0.01162216,0.1325102
"2017-08-14 07:00:00",2878,"CKVY",13.12,49,48.61,49.06,48.32,83.1,84.3,82.6,0.983,43.89,44.33,43.65,2.191,2.269,45.65,9.91,2.85,145.9382,4.59,0.01307425,0.01540433,0.1755414
"2017-08-14 07:05:00",2879,"CKVY",13.18,49.44,49.31,49.56,48.94,84.1,84.1,82,1.011,44.44,44.92,43.96,2.359,2.23,119.6,22.81,4.822,131.4432,4.589,0.01307425,0.01540433,0.1755414
"2017-08-14 07:10:00",2880,"CKVY",13.24,49.68,49.52,49.74,49.31,81.9,84.3,81.7,0.993,44.65,45.17,44.08,2.609,2.49,142.9,10.79,5.042,146.3819,4.589,0.01307425,0.01540433,0.1755414
"2017-08-14 07:15:00",2881,"CKVY",13.31,50.97,50.31,50.97,49.56,79.26,82.5,79.12,1.008,44.68,45.11,44.26,2.742,2.678,181.1,24.49,3.288,173.6843,4.59,0.0200816,0.02315543,0.2196978
"2017-08-14 07:20:00",2882,"CKVY",13.38,52.15,51.33,52.21,50.79,75.07,79.19,74.52,0.997,44.52,45.14,43.86,2.418,2.667,185.3,23.79,2.85,216.1085,4.59,0.0200816,0.02315543,0.2196978
"2017-08-14 07:25:00",2883,"CKVY",13.38,52.76,52.87,53.26,52.21,75.72,76.31,71.74,1.029,44.74,45.54,44.05,2.079,2.207,197.5,41.94,3.507,258.9086,4.59,0.0200816,0.02315543,0.2196978
"2017-08-14 07:30:00",2884,"CKVY",13.36,51.9,52.19,52.76,51.84,78.92,79.7,74.94,1.039,45.45,46.11,44.58,1.94,2.034,244.6,15.73,3.946,264.3643,4.591,0.02884207,0.03305962,0.2644057
"2017-08-14 07:35:00",2885,"CKVY",13.44,51.9,51.7,51.96,51.41,80.4,80.5,78.23,1.059,45.5,46.12,45.11,1.972,1.939,219.4,11.11,3.507,233.8016,4.59,0.02884207,0.03305962,0.2644057
"2017-08-14 07:40:00",2886,"CKVY",13.45,52.76,52.18,52.76,51.84,74.87,80.4,74.87,1.018,45.58,46.1,44.93,1.618,1.864,202.5,38.12,2.63,204.4255,4.591,0.02884207,0.03305962,0.2644057
"2017-08-14 07:45:00",2887,"CKVY",13.49,53.75,53.25,53.81,52.7,72.39,74.87,72.39,1.02,45.15,45.61,44.67,1.213,1.333,103,58.83,1.973,202.2504,4.59,0.02713181,0.03063569,0.3090043
"2017-08-14 07:50:00",2888,"CKVY",13.43,54.11,54.15,54.49,53.75,70.95,72.6,70.54,1.013,45.32,45.67,44.91,0.749,0.956,174.9,32.82,1.534,212.989,4.59,0.02713181,0.03063569,0.3090043
"2017-08-14 07:55:00",2889,"CKVY",13.47,54.11,53.97,54.24,53.74,72.39,72.59,70.5,1.034,45.02,45.58,44.56,0.624,0.643,272,16.06,1.973,197.6315,4.59,0.02713181,0.03063569,0.3090043
"2017-08-14 08:00:00",2890,"CKVY",13.59,54.17,53.89,54.23,53.61,72.93,75.06,72.45,1.044,45.71,46.28,45.35,1.116,0.893,216.1,20.75,3.946,201.2068,4.59,0.02877882,0.03174743,0.3535793
"2017-08-14 08:05:00",2891,"CKVY",13.74,55.33,54.69,55.39,54.04,71.07,74.17,70.45,1.061,46.11,46.52,45.48,1.521,1.345,206.9,32.63,2.85,232.8177,4.59,0.02877882,0.03174743,0.3535793
"2017-08-14 08:10:00",2892,"CKVY",13.66,56.56,55.82,56.68,55.33,66.27,71.28,65.24,1.034,45.65,46.32,45.03,1.659,1.582,223.8,41.16,2.85,297.789,4.59,0.02877882,0.03174743,0.3535793
"2017-08-14 08:15:00",2893,"CKVY",13.61,57.67,57.53,58.35,56.62,62.05,66.68,62.01,1.008,45.73,46.44,44.79,1.206,1.379,331.2,95.4,3.507,366.23,4.59,0.05126068,0.05674434,0.3970868
"2017-08-14 08:20:00",2894,"CKVY",13.57,57.92,57.63,58.1,57.06,63.11,64.69,60.78,1.035,44.97,46.07,43.82,1.323,1.269,329.4,24.73,3.946,392.7112,4.59,0.05126068,0.05674434,0.3970868
"2017-08-14 08:25:00",2895,"CKVY",13.55,58.04,57.79,58.23,57.3,63.18,65.44,62.01,1.04,45.6,46.61,44.87,1.574,1.461,308.2,33.93,4.384,412.4169,4.59,0.05126068,0.05674434,0.3970868
"2017-08-14 08:30:00",2896,"CKVY",13.53,58.29,58.72,59.21,58.04,59.75,63.52,59.34,0.993,45.37,46.7,44.38,1.955,1.777,337.8,38.86,4.165,447.4308,4.59,0.06463839,0.07159258,0.4403917
"2017-08-14 08:35:00",2897,"CKVY",13.52,60.76,58.99,60.76,58.23,60.2,61.46,59.54,1.092,45.28,46.91,44.38,1.706,1.86,264.2,68.42,3.069,486.6912,4.59,0.06463839,0.07159258,0.4403917
"2017-08-14 08:40:00",2898,"CKVY",13.52,60.14,60.56,61,60.14,56.39,60.16,56.39,1.001,45.76,46.89,44.6,1.802,1.67,299.6,56.53,5.48,501.5813,4.59,0.06463839,0.07159258,0.4403917
"2017-08-14 08:45:00",2899,"CKVY",13.5,60.87,60.57,61.12,60.01,56.04,58.78,55.83,1.021,45.42,46.18,44.6,1.963,1.926,21.17,24,5.042,477.3958,4.591,0.06819493,0.07635932,0.4819305
"2017-08-14 08:50:00",2900,"CKVY",13.5,61.67,61.29,61.73,60.74,56.17,58.71,55.63,1.053,45.84,46.92,45.15,2.362,2.15,23.54,25.15,5.261,481.8195,4.591,0.06819493,0.07635932,0.4819305
"2017-08-14 08:55:00",2901,"CKVY",13.5,62.4,62.14,62.83,61.54,55,56.93,53.25,1.058,45.83,46.85,45.04,2.517,2.445,1.245,39.8,5.261,501.8368,4.591,0.06819493,0.07635932,0.4819305
"2017-08-14 09:00:00",2902,"CKVY",13.49,62.21,62.16,62.7,61.71,53.7,55.62,52.94,1.026,45.45,46.44,44.75,2.966,2.805,23.78,26.06,6.357,535.9021,4.591,0.08213273,0.09290864,0.5219315
"2017-08-14 09:05:00",2903,"CKVY",13.49,63.13,62.78,63.32,62.02,48.48,55.2,48.21,0.957,44.57,46.09,43.1,3.204,3.094,347.4,29.95,6.795,558.3865,4.591,0.08213273,0.09290864,0.5219315
"2017-08-14 09:10:00",2904,"CKVY",13.49,64.05,63.34,64.12,62.82,47.52,50.68,45.6,0.969,43.4,44.53,41.79,3.529,3.376,324.9,20.73,6.795,548.789,4.591,0.08213273,0.09290864,0.5219315
"2017-08-14 09:15:00",2905,"CKVY",13.49,64.54,64.3,64.73,63.8,48.2,50.54,47.18,0.999,44.6,45.81,43.65,3.581,3.496,343.3,18.59,6.795,547.8411,4.592,0.08698431,0.1008901,0.5619292
"2017-08-14 09:20:00",2906,"CKVY",13.49,64.9,64.58,65.08,63.91,46.96,50.26,44.84,0.986,44.01,45.42,42.88,4.053,3.795,306.7,19.23,7.672,556.8606,4.592,0.08698431,0.1008901,0.5619292
"2017-08-14 09:25:00",2907,"CKVY",13.48,64.89,64.82,65.14,64.53,47.99,47.99,43.88,1.007,43.54,44.76,42.24,4.282,4.25,310.5,17.67,6.576,595.4884,4.592,0.08698431,0.1008901,0.5619292
"2017-08-14 09:30:00",2908,"CKVY",13.48,65.56,65.22,65.63,64.83,43.12,49.15,43.12,0.926,44.1,45.39,42.58,4.373,4.359,311.6,25.54,6.138,610.1385,4.592,0.09970044,0.1169695,0.5989196
"2017-08-14 09:35:00",2909,"CKVY",13.48,66.55,66.52,66.98,65.44,42.23,45.9,41.54,0.939,43.5,44.81,42.54,4.111,4.172,325.7,29.28,6.795,622.6908,4.593,0.09970044,0.1169695,0.5989196
"2017-08-14 09:40:00",2910,"CKVY",13.48,66.55,66.17,66.61,65.75,43.87,46.41,41.68,0.975,43.68,44.79,42.31,4.13,4.075,308.4,33.51,7.014,627.1222,4.594,0.09970044,0.1169695,0.5989196
"2017-08-14 09:45:00",2911,"CKVY",13.48,67.41,67.33,67.85,66.49,41.34,46.14,40.51,0.947,43.9,45.36,42.85,4.632,4.297,349.3,17.65,10.96,640.967,4.594,0.1083944,0.1272745,0.6337222
"2017-08-14 09:50:00",2912,"CKVY",13.48,67.09,67.74,68.34,67.09,43.05,43.05,38.73,0.975,43.45,44.39,42.17,5.874,5.287,329,15.14,13.15,658.7343,4.595,0.1083944,0.1272745,0.6337222
"2017-08-14 09:55:00",2913,"CKVY",13.48,66.71,67.08,67.33,66.65,42.08,44.76,41.46,0.941,43.97,45.1,42.78,6.538,6.208,337.1,16.21,10.96,614.3251,4.595,0.1083944,0.1272745,0.6337222
"2017-08-14 10:00:00",2914,"CKVY",13.48,65.84,66.26,66.71,65.72,44.68,44.96,41.81,0.969,43.26,43.92,42.58,7.277,6.968,331.8,15.87,12.06,502.8129,4.596,0.0853674,0.1078079,0.6661791
"2017-08-14 10:05:00",2915,"CKVY",13.48,65.71,65.48,65.9,65.16,45.09,46.87,43.65,0.974,43.86,44.56,43.04,7.341,7.37,329.1,14.72,10.3,366.6895,4.595,0.0853674,0.1078079,0.6661791
"2017-08-14 10:10:00",2916,"CKVY",13.48,65.47,65.58,65.84,65.34,44.89,46.74,43.79,0.961,43.66,44.6,43,8.17,7.715,336.1,17.56,12.93,300.4786,4.597,0.0853674,0.1078079,0.6661791
"2017-08-14 10:15:00",2917,"CKVY",13.49,66.27,65.6,66.39,65.22,42.21,46.53,42.15,0.929,43.78,44.93,42.65,7.994,8.12,344.5,11.21,11.18,307.9159,4.597,0.0720926,0.09587894,0.6958186
"2017-08-14 10:20:00",2918,"CKVY",13.49,66.95,66.79,67.13,66.33,42.01,42.97,40.12,0.947,42.69,43.74,41.94,7.824,7.934,324.2,13.91,10.96,333.1602,4.596,0.0720926,0.09587894,0.6958186
"2017-08-14 10:25:00",2919,"CKVY",13.49,67.19,67.34,67.75,66.95,37.86,43.65,37.21,0.861,41.79,44.22,40.32,7.337,7.609,333.7,13.24,10.96,351.6971,4.597,0.0720926,0.09587894,0.6958186
"2017-08-14 10:30:00",2920,"CKVY",13.49,67.44,67.23,67.69,66.76,39.4,41.46,37.69,0.903,41.62,43.3,40.61,7.185,7.35,345.9,13.36,11.62,355.2713,4.597,0.08078916,0.1071991,0.7251053
"2017-08-14 10:35:00",2921,"CKVY",13.49,67.81,67.69,67.93,67.38,39.06,42.49,38.65,0.907,42.59,44.11,41.41,6.75,6.918,318.5,16.94,9.64,349.0683,4.597,0.08078916,0.1071991,0.7251053
"2017-08-14 10:40:00",2922,"CKVY",13.5,67.19,67.38,67.81,67.07,41.73,43.17,38.99,0.949,43.18,44.25,41.77,6.768,6.72,310.6,14.23,12.93,338.4511,4.597,0.08078916,0.1071991,0.7251053
"2017-08-14 10:45:00",2923,"CKVY",13.5,67.32,67.18,67.38,67.01,39.54,43.17,37.96,0.903,42.03,43.97,40.68,7.224,6.844,326.1,15.8,13.15,325.3521,4.596,0.0750845,0.09922151,0.7490179
"2017-08-14 10:50:00",2924,"CKVY",13.5,67.62,67.61,67.93,67.32,39.75,40.71,37.96,0.917,41.77,42.88,41.1,8.04,7.662,331.9,13.51,13.15,318.4257,4.597,0.0750845,0.09922151,0.7490179
"2017-08-14 10:55:00",2925,"CKVY",13.5,67.87,67.78,68.18,67.5,43.24,45.23,39.1,1.006,44.19,45.7,41.91,7.749,8,321.1,15.63,8.99,322.4741,4.596,0.0750845,0.09922151,0.7490179
"2017-08-14 11:00:00",2926,"CKVY",13.5,68.61,68.49,68.92,67.87,38.31,43.04,36.8,0.914,42.68,44.67,41.36,7.344,7.585,323.6,13.06,11.18,351.3238,4.597,0.08505077,0.1122017,0.7703684
"2017-08-14 11:05:00",2927,"CKVY",13.5,68.43,68.39,68.67,68.18,38.72,40.5,37.35,0.918,42.28,43.41,41.4,7.692,7.393,324.3,13.48,14.91,398.4234,4.597,0.08505077,0.1122017,0.7703684
"2017-08-14 11:10:00",2928,"CKVY",13.5,69.91,69.53,70.65,68.43,36.87,39.06,9.66,0.92,25.49,44.1,9.16,8.7,8.17,329.9,17.58,13.59,516.8128,4.596,0.08505077,0.1122017,0.7703684
"2017-08-14 11:15:00",2929,"CKVY",13.49,71.2,71.09,72,69.84,35.84,39.88,17.2,0.934,40.76,44.78,24.22,8.8,8.8,318.5,19.54,12.93,682.921,4.595,0.1417727,0.1772906,0.7950685
"2017-08-14 11:20:00",2930,"CKVY",13.5,71.51,71.77,72.87,70.65,31.45,38.07,26.66,0.829,40.85,44.32,35.7,8.31,8.66,330.4,25.69,13.15,849.3232,4.595,0.1417727,0.1772906,0.7950685
"2017-08-14 11:25:00",2931,"CKVY",13.49,71.76,71.37,72.37,70.71,27.27,35.36,24.94,0.725,37.87,42.07,34.07,8.32,8.26,317.4,25.8,16.22,943.0231,4.595,0.1417727,0.1772906,0.7950685
"2017-08-14 11:30:00",2932,"CKVY",13.49,73.48,71.74,73.48,70.89,26.04,35.43,11.03,0.733,33.07,43.49,14,8.21,8.2,338.8,25.53,13.15,971.7516,4.594,0.1750539,0.2150587,0.8113371
"2017-08-14 11:35:00",2933,"CKVY",13.47,75.19,73.68,75.31,72.06,14.94,28.37,5.14,0.445,21.81,38.71,-1.789,8.34,8.19,311.2,13.88,13.59,961.7635,4.595,0.1750539,0.2150587,0.8113371
"2017-08-14 11:40:00",2934,"CKVY",13.48,71.85,72.9,75.13,71.79,35.49,38.3,5.002,0.946,40.89,45.58,-0.93,7.682,8.21,326.2,20.07,13.59,945.4256,4.594,0.1750539,0.2150587,0.8113371
"2017-08-14 11:45:00",2935,"CKVY",13.48,72.15,71.71,72.21,70.8,37.75,37.82,32.68,1.016,42.16,45.11,40.76,8.02,7.882,326.3,21.64,13.59,855.2898,4.593,0.1619365,0.2014592,0.8244556
"2017-08-14 11:50:00",2936,"CKVY",13.47,71.9,71.91,72.46,71.59,34.39,37.54,32.61,0.918,42.3,44.97,41.3,7.683,8.07,317.2,16.77,15.34,821.3986,4.593,0.1619365,0.2014592,0.8244556
"2017-08-14 11:55:00",2937,"CKVY",13.47,70.85,70.88,71.96,70.42,16.17,35.55,4.864,0.417,29.8,42.55,-4.285,7.966,7.661,344,22.31,14.03,727.4738,4.592,0.1619365,0.2014592,0.8244556
"2017-08-14 12:00:00",2938,"CKVY",13.47,70.98,71.09,71.47,70.61,32.33,32.4,12.88,0.837,33.92,40,17.77,7.331,7.691,311.8,18.14,8.99,694.5026,4.591,0.1306854,0.1662626,0.8337656
"2017-08-14 12:05:00",2939,"CKVY",13.45,72.33,71.56,72.33,70.85,16.58,35.31,15.24,0.449,40.28,43.15,22.51,7.018,7.058,347.3,24.56,11.4,619.547,4.592,0.1306854,0.1662626,0.8337656
"2017-08-14 12:10:00",2940,"CKVY",13.45,72.58,73,73.63,72.33,32.13,38.02,17.13,0.878,41.96,46.08,25.39,6.864,6.971,325.9,24.99,18.63,674.44,4.591,0.1306854,0.1662626,0.8337656
"2017-08-14 12:15:00",2941,"CKVY",13.44,73.51,73.18,74.18,72.15,31.03,34.66,31.03,0.875,42.26,43.61,40.91,6.857,6.75,342.8,30.15,14.69,804.8867,4.592,0.1612853,0.1952645,0.8345924
"2017-08-14 12:20:00",2942,"CKVY",13.45,76.1,73.96,76.1,72.7,34.18,35.83,30.9,1.051,42.93,46.71,40.93,6.803,6.646,312.7,27.41,17.32,923.697,4.592,0.1612853,0.1952645,0.8345924
"2017-08-14 12:25:00",2943,"CKVY",13.45,72.46,74.19,76.59,72.15,32.13,36.51,29.94,0.874,43.06,45.88,40.99,6.749,6.753,280,21.06,14.47,937.4756,4.591,0.1612853,0.1952645,0.8345924
"2017-08-14 12:30:00",2944,"CKVY",13.44,73.63,72.9,73.69,71.9,33.16,34.32,30.83,0.938,41.7,43.44,40.58,5.37,6.025,333.9,59.2,7.014,818.6089,4.591,0.1457143,0.1777514,0.8361716
"2017-08-14 12:35:00",2945,"CKVY",13.44,73.14,73.58,74.18,72.89,32.81,35.59,31.24,0.913,42.69,45.04,40.86,5.55,5.611,343.5,36.97,13.15,715.9889,4.59,0.1457143,0.1777514,0.8361716
"2017-08-14 12:40:00",2946,"CKVY",13.44,73.26,72.69,73.26,72.21,33.7,35.73,32.06,0.942,42.37,44.09,41.34,5.453,5.525,33.91,15.97,12.71,661.8422,4.59,0.1457143,0.1777514,0.8361716
"2017-08-14 12:45:00",2947,"CKVY",13.44,72.52,72.84,73.38,72.46,32.33,36.89,31.31,0.882,42.52,45.06,40.94,7.5,6.466,340.1,30.94,12.49,648.6998,4.589,0.1253337,0.153858,0.8358188
"2017-08-14 12:50:00",2948,"CKVY",13.42,73.01,72.96,73.44,72.33,36.37,36.37,31.72,1.008,42.27,44.79,40.8,7.367,7.355,325.2,19.15,9.43,615.2971,4.589,0.1253337,0.153858,0.8358188
"2017-08-14 12:55:00",2949,"CKVY",13.43,73.62,73.42,74.11,72.64,37.61,39.59,32.54,1.064,44.43,47.74,42.42,7.057,7.197,304.3,14.43,10.52,619.7963,4.589,0.1253337,0.153858,0.8358188
"2017-08-14 13:00:00",2950,"CKVY",13.43,72.56,72.92,73.74,72.44,35,37.33,31.85,0.956,43.34,46.07,41.16,6.62,6.941,310.7,14.44,11.4,602.2535,4.589,0.1275075,0.1596085,0.8310447
"2017-08-14 13:05:00",2951,"CKVY",13.42,72.31,72.91,73.8,72.31,34.04,37.81,30.96,0.921,42.27,45.8,40.65,6.608,6.723,324.1,15.43,10.3,626.0652,4.588,0.1275075,0.1596085,0.8310447
"2017-08-14 13:10:00",2952,"CKVY",13.43,72.18,72.37,72.55,72.12,31.43,36.44,31.23,0.847,41.44,44.21,40.16,5.741,6.242,326.6,28.15,7.891,518.2125,4.588,0.1275075,0.1596085,0.8310447
"2017-08-14 13:15:00",2953,"CKVY",13.43,71.99,72.13,72.55,71.69,33.52,34.65,31.37,0.898,41.28,43.01,40.05,4.655,5.022,351.5,22.51,8.77,461.4947,4.587,0.09386551,0.1208122,0.8262873
"2017-08-14 13:20:00",2954,"CKVY",13.43,71.93,71.98,72.3,71.44,34.24,35.06,32.56,0.915,41.79,42.58,41.17,4.888,4.572,342,24.75,13.37,373.1451,4.587,0.09386551,0.1208122,0.8262873
"2017-08-14 13:25:00",2955,"CKVY",13.43,72.11,72.19,72.42,71.87,33.93,35.13,32.67,0.912,42.01,43.15,41.2,5.436,5.172,329.4,24.99,11.4,363.469,4.587,0.09386551,0.1208122,0.8262873
"2017-08-14 13:30:00",2956,"CKVY",13.42,72.54,72.56,72.97,72.05,34.99,37.19,31.84,0.955,42.53,44.58,41.24,6.415,6.147,328.4,26.26,10.52,352.3371,4.587,0.08297378,0.106815,0.8155641
"2017-08-14 13:35:00",2957,"CKVY",13.43,73.65,72.83,73.65,72.3,34.99,38.08,31.43,0.991,42.89,45.64,40.75,6.432,6.641,313.6,18.75,11.84,359.5874,4.587,0.08297378,0.106815,0.8155641
"2017-08-14 13:40:00",2958,"CKVY",13.42,73.47,73.85,74.82,73.04,32.67,36.43,29.38,0.919,41.91,45.62,40.28,6.501,6.406,326.3,16.14,9.64,413.6344,4.586,0.08297378,0.106815,0.8155641
"2017-08-14 13:45:00",2959,"CKVY",13.42,73.1,73.52,74.14,72.85,34.51,35.68,30.61,0.959,42.44,44.2,40.7,7.04,6.619,318.6,16.64,14.47,446.3158,4.586,0.1043704,0.1339259,0.8018058
"2017-08-14 13:50:00",2960,"CKVY",13.42,74.14,73.37,74.21,72.85,32.6,37.94,32.53,0.939,44.07,46.37,42.44,7.539,7.223,300.3,12.69,12.93,526.8563,4.586,0.1043704,0.1339259,0.8018058
"2017-08-14 13:55:00",2961,"CKVY",13.42,74.02,74.41,75.07,73.96,30.89,33.35,28.69,0.886,41.53,43.73,40.07,7.245,7.584,302.5,17.67,11.4,616.7722,4.586,0.1043704,0.1339259,0.8018058
"2017-08-14 14:00:00",2962,"CKVY",13.42,72.3,73.57,74.58,72.17,40.13,40.13,30.95,1.086,44.11,46.75,41.42,7.189,7.132,301.9,15.68,15.78,646.8337,4.585,0.129089,0.1622742,0.7842934
"2017-08-14 14:05:00",2963,"CKVY",13.42,73.78,72.91,73.78,71.99,37.12,39.96,32.32,1.056,44.44,46.64,41.9,6.886,7.076,288.1,12.44,12.93,613.0698,4.585,0.129089,0.1622742,0.7842934
"2017-08-14 14:10:00",2964,"CKVY",13.42,75.01,73.78,75.01,73.04,33.76,37.25,31.06,1.001,42.64,45.99,40.84,7.376,6.915,289.6,18,13.15,582.5478,4.586,0.129089,0.1622742,0.7842934
"2017-08-14 14:15:00",2965,"CKVY",13.42,74.7,74.8,75.13,74.39,33.08,35.13,29.79,0.97,43.45,45.42,41.23,7.548,7.649,286,19.89,17.32,676.2606,4.585,0.1410229,0.1745744,0.7644818
"2017-08-14 14:20:00",2966,"CKVY",13.42,73.78,74.38,75.07,73.78,32.87,35.88,30.75,0.935,43.53,45.44,41.83,8.89,8.21,328,14.82,18.41,741.4435,4.585,0.1410229,0.1745744,0.7644818
"2017-08-14 14:25:00",2967,"CKVY",13.41,74.7,73.96,74.7,73.16,32.8,33.76,31.09,0.962,42.67,44,41.69,10.79,9.86,331.5,14.87,18.41,775.1186,4.585,0.1410229,0.1745744,0.7644818
"2017-08-14 14:30:00",2968,"CKVY",13.41,73.9,74.31,75.13,73.34,31.78,33.49,30.54,0.907,42.51,43.62,41.34,11.73,11.25,337.2,12.29,17.76,765.8558,4.585,0.1528011,0.194746,0.7428337
"2017-08-14 14:35:00",2969,"CKVY",13.41,74.51,74.01,74.51,73.41,32.87,34.24,31.23,0.958,42.56,44.26,41.71,11.93,11.83,327.5,14.37,18.85,787.2285,4.585,0.1528011,0.194746,0.7428337
"2017-08-14 14:40:00",2970,"CKVY",13.41,74.88,74.46,74.88,74.08,32.43,34.93,31.47,0.957,43.26,44.94,42.2,11.27,11.58,329.3,17.56,15.12,760.1472,4.584,0.1528011,0.194746,0.7428337
"2017-08-14 14:45:00",2971,"CKVY",13.41,73.41,73.8,74.88,73.28,32.94,34.17,31.6,0.925,42.8,43.78,42.17,11.2,11.17,337.6,17.19,17.1,719.9224,4.583,0.1468056,0.1927451,0.7176229
"2017-08-14 14:50:00",2972,"CKVY",13.41,73.16,73.04,73.53,72.23,33.01,34.99,32.19,0.92,42.39,43.96,41.52,11.08,11.37,334.6,17.14,18.85,685.9234,4.585,0.1468056,0.1927451,0.7176229
"2017-08-14 14:55:00",2973,"CKVY",13.41,72.6,72.5,73.22,72.11,34.58,35.78,32.84,0.946,42.55,43.77,41.63,11.72,11.42,345.1,15.24,18.19,629.2855,4.584,0.1468056,0.1927451,0.7176229
"2017-08-14 15:00:00",2974,"CKVY",13.41,72.05,72.48,72.79,71.99,33.01,35.03,32.67,0.886,42.42,43.28,41.15,12.2,11.98,338.6,12.66,18.19,611.906,4.584,0.127763,0.1713824,0.6901352
"2017-08-14 15:05:00",2975,"CKVY",13.4,72.05,72.26,72.73,71.74,33.97,34.38,32.63,0.911,41.93,42.64,41.31,12.41,12.13,341.6,13.07,19.95,585.6766,4.584,0.127763,0.1713824,0.6901352
"2017-08-14 15:10:00",2976,"CKVY",13.41,72.42,72.34,72.79,71.93,32.6,35.34,32.53,0.886,42.51,43.63,41.41,12.22,12.24,342.5,17.07,19.07,571.1569,4.583,0.127763,0.1713824,0.6901352
"2017-08-14 15:15:00",2977,"CKVY",13.41,70.94,71.42,72.42,70.88,35.75,35.75,32.73,0.924,41.97,42.63,41.09,11.66,12.13,330,20.78,17.97,513.2593,4.583,0.1136033,0.1571553,0.6599485
"2017-08-14 15:20:00",2978,"CKVY",13.42,70.45,70.61,71.19,70.2,36.23,36.64,34.1,0.921,42.09,42.93,41.22,10.83,11.2,337.7,15.11,18.19,404.647,4.583,0.1136033,0.1571553,0.6599485
"2017-08-14 15:25:00",2979,"CKVY",13.42,70.57,70.3,70.69,69.95,35.82,37.19,35.06,0.914,42.23,43.11,41.55,10.55,10.79,337.1,15.05,19.95,314.8492,4.583,0.1136033,0.1571553,0.6599485
"2017-08-14 15:30:00",2980,"CKVY",13.42,70.14,70.24,70.57,69.95,36.64,37.39,35.54,0.921,42.4,43.02,41.7,10.62,10.42,329.9,13.21,16.22,253.8438,4.582,0.08037794,0.1169381,0.6268733
"2017-08-14 15:35:00",2981,"CKVY",13.43,69.77,69.82,70.14,69.46,37.12,38.38,36.64,0.922,42.65,43.14,42.16,11.12,10.86,328.6,13.49,17.54,254.5989,4.583,0.08037794,0.1169381,0.6268733
"2017-08-14 15:40:00",2982,"CKVY",13.43,69.58,69.75,70.14,69.46,38.28,38.42,36.88,0.945,42.82,43.42,42.33,11.62,11.38,329.2,14.01,17.76,265.6468,4.584,0.08037794,0.1169381,0.6268733
"2017-08-14 15:45:00",2983,"CKVY",13.44,68.91,69.42,69.83,68.84,39.1,39.21,37.12,0.943,42.95,43.52,42.28,11.56,11.52,326,12.95,17.32,261.5307,4.582,0.08022407,0.1165352,0.5911084
"2017-08-14 15:50:00",2984,"CKVY",13.44,69.09,69.15,69.46,68.91,38.9,39.92,38.08,0.944,43.23,43.92,42.4,11.4,11.53,331.3,12.61,17.54,260.9218,4.583,0.08022407,0.1165352,0.5911084
"2017-08-14 15:55:00",2985,"CKVY",13.45,68.84,68.97,69.34,68.54,41.09,41.43,38.9,0.989,43.54,44.38,42.98,11.48,11.45,337.9,11.72,19.29,266.6056,4.583,0.08022407,0.1165352,0.5911084
"2017-08-14 16:00:00",2986,"CKVY",13.45,68.84,68.78,69.03,68.35,41.36,42.05,40.13,0.995,44.2,44.82,43.66,11.52,11.64,336.6,14.39,18.85,271.601,4.582,0.07947736,0.1148754,0.5530527
"2017-08-14 16:05:00",2987,"CKVY",13.46,68.29,68.48,68.91,68.17,43.79,43.93,41.09,1.034,44.81,45.57,44.15,11.33,11.44,335.2,15.29,15.56,266.4037,4.582,0.07947736,0.1148754,0.5530527
"2017-08-14 16:10:00",2988,"CKVY",13.47,67.61,67.83,68.54,67.43,43.07,44.24,43.01,0.993,44.94,45.64,44.31,11.46,11.27,339.1,12.36,20.82,250.3968,4.583,0.07947736,0.1148754,0.5530527
"2017-08-14 16:15:00",2989,"CKVY",13.47,67.99,67.77,68.11,67.43,43.15,43.9,42.32,1.008,44.64,45.1,44.16,11.4,11.45,337.3,13.98,17.54,250.7607,4.583,0.07238615,0.1050445,0.512956
"2017-08-14 16:20:00",2990,"CKVY",13.48,67.81,67.73,68.11,67.5,43.63,44.72,42.53,1.013,44.92,45.4,44.41,11.45,11.45,331.8,14.34,16.22,242.5839,4.583,0.07238615,0.1050445,0.512956
"2017-08-14 16:25:00",2991,"CKVY",13.47,67.26,67.41,67.94,67.08,44.04,45,43.12,1.003,44.83,45.23,44.44,10.92,11.17,329.2,15.24,19.73,236.5846,4.583,0.07238615,0.1050445,0.512956
"2017-08-14 16:30:00",2992,"CKVY",13.49,67.58,67.37,67.76,67.01,42.54,45.72,42.33,0.98,44.83,45.6,43.97,10.01,10.53,335.7,13.08,15.34,214.0342,4.582,0.06545702,0.09641489,0.4722656
"2017-08-14 16:35:00",2993,"CKVY",13.49,67.64,67.57,67.89,67.21,45.31,45.31,41.92,1.046,44.45,45.77,43.68,8.93,9.38,339.3,16.4,11.84,204.0756,4.582,0.06545702,0.09641489,0.4722656
"2017-08-14 16:40:00",2994,"CKVY",13.49,67.52,67.35,67.65,67.03,44.32,46.72,44.32,1.019,45.75,46.52,44.97,7.586,8.37,329.7,25.27,11.84,207.1055,4.582,0.06545702,0.09641489,0.4722656
"2017-08-14 16:45:00",2995,"CKVY",13.49,66.66,67.07,67.65,66.54,45.08,45.56,43.16,1.006,44.77,45.31,44.37,7.845,7.493,349.4,13.83,13.15,213.3203,4.582,0.05918817,0.08438605,0.4301125
"2017-08-14 16:50:00",2996,"CKVY",13.49,66.79,66.79,67.03,66.6,44.8,45.35,44.32,1.004,44.69,45.07,44.29,8.62,8.18,331.4,14.39,15.34,216.6084,4.583,0.05918817,0.08438605,0.4301125
"2017-08-14 16:55:00",2997,"CKVY",13.5,66.05,66.34,66.85,65.92,45.9,46.04,44.8,1.003,44.61,45.02,44.25,9.97,9.2,336.9,14.31,16.66,214.2977,4.583,0.05918817,0.08438605,0.4301125
"2017-08-14 17:00:00",2998,"CKVY",13.5,65.49,65.8,66.17,65.37,46.31,46.86,45.28,0.992,44.52,44.86,44.18,10.78,10.41,328,12.7,17.76,197.0273,4.583,0.05571516,0.08164576,0.3871971
"2017-08-14 17:05:00",2999,"CKVY",13.51,65,65.17,65.43,64.87,47.68,48.06,46.34,1.004,44.63,45.1,44.2,11.17,10.98,329.8,11.45,16.66,166.429,4.584,0.05571516,0.08164576,0.3871971
"2017-08-14 17:10:00",3000,"CKVY",13.52,64.87,65.02,65.18,64.81,47.82,48.16,46.99,1.003,44.66,45.07,44.35,10.95,11.1,326.1,12.48,16.88,135.2693,4.584,0.05571516,0.08164576,0.3871971
"2017-08-14 17:15:00",3001,"CKVY",13.52,64.81,64.97,65.18,64.69,49.53,49.53,47.54,1.037,44.94,45.52,44.46,9.63,10.32,325,15.5,13.37,120.2597,4.583,0.04969006,0.07652095,0.3429893
"2017-08-14 17:20:00",3002,"CKVY",13.53,64.44,64.46,64.81,64.26,49.19,49.73,48.23,1.016,44.81,45.54,44.48,8.97,9.34,321.2,11.85,14.03,114.7919,4.583,0.04969006,0.07652095,0.3429893
"2017-08-14 17:25:00",3003,"CKVY",13.53,64.13,64.28,64.57,64.01,48.43,50.01,48.43,0.99,44.89,45.4,44.25,8.39,8.54,323,12.66,15.56,109.5038,4.583,0.04969006,0.07652095,0.3429893
"2017-08-14 17:30:00",3004,"CKVY",13.54,64.07,64.16,64.32,64.07,48.98,49.7,48.36,0.999,44.68,45.07,44.33,8.95,8.72,323.8,11.9,14.25,108.8187,4.583,0.04250995,0.06478787,0.2982576
"2017-08-14 17:35:00",3005,"CKVY",13.54,63.83,63.87,64.13,63.7,50.35,50.39,48.98,1.018,44.79,45.08,44.36,9.09,9.05,325.4,11.44,15.56,107.1223,4.583,0.04250995,0.06478787,0.2982576
"2017-08-14 17:40:00",3006,"CKVY",13.55,63.58,63.72,63.89,63.58,49.32,50.42,49.05,0.989,44.53,45.08,44.19,9.32,9.3,326.8,13.14,16,103.1821,4.583,0.04250995,0.06478787,0.2982576
"2017-08-14 17:45:00",3007,"CKVY",13.56,63.83,63.74,63.89,63.58,49.12,50.01,48.98,0.993,44.44,44.75,44.21,9.28,9.25,329.4,12.05,13.81,100.1675,4.583,0.04086874,0.06324696,0.2534223
"2017-08-14 17:50:00",3008,"CKVY",13.56,63.33,63.57,63.95,63.33,49.36,49.46,48.57,0.981,44.08,44.47,43.78,9.93,9.53,327.4,11.53,18.19,102.1879,4.584,0.04086874,0.06324696,0.2534223
"2017-08-14 17:55:00",3009,"CKVY",13.56,63.46,63.39,63.52,63.21,49.39,49.87,48.78,0.986,44.12,44.45,43.76,10.29,10.22,329.1,11.53,16,107.7173,4.584,0.04086874,0.06324696,0.2534223
"2017-08-14 18:00:00",3010,"CKVY",13.56,63.27,63.34,63.58,63.09,49.46,50.18,49.32,0.981,44.29,44.6,44.05,10.16,10.24,328.5,12.05,13.15,110.4052,4.583,0.04148751,0.06516929,0.2088094
"2017-08-14 18:05:00",3011,"CKVY",13.56,63.1,63.14,63.34,62.97,49.81,50.43,49.22,0.982,44.1,44.53,43.75,9.54,9.91,329.5,10.66,13.59,107.7339,4.583,0.04148751,0.06516929,0.2088094
"2017-08-14 18:10:00",3012,"CKVY",13.58,63.11,63.11,63.29,62.98,50.02,50.84,49.74,0.986,44.37,44.69,43.95,8.62,9.04,329.8,12.08,12.71,101.3911,4.584,0.04148751,0.06516929,0.2088094
"2017-08-14 18:15:00",3013,"CKVY",13.57,63.12,63.09,63.24,62.93,50.09,50.95,49.54,0.988,44.29,44.68,43.98,8.26,8.48,333.5,14.44,12.28,98.17313,4.584,0.03619022,0.05777442,0.1646213
"2017-08-14 18:20:00",3014,"CKVY",13.57,63.12,63.14,63.37,63,50.03,51.19,49.78,0.987,44.37,44.97,44.04,7.411,7.776,339.4,15.55,11.62,100.308,4.584,0.03619022,0.05777442,0.1646213
"2017-08-14 18:25:00",3015,"CKVY",13.58,62.75,62.92,63.12,62.69,50.92,51.26,49.82,0.991,44.27,44.68,43.94,7.487,7.471,336.9,10.54,12.71,99.88245,4.584,0.03619022,0.05777442,0.1646213
"2017-08-14 18:30:00",3016,"CKVY",13.35,62.44,62.61,62.75,62.38,50.99,51.26,50.3,0.982,44.18,44.49,43.86,7.437,7.473,336.7,12.97,11.18,89.3104,4.584,0.02851769,0.04676912,0.1218436
"2017-08-14 18:35:00",3017,"CKVY",13.11,62.2,62.32,62.5,62.13,50.99,51.53,50.71,0.973,44.02,44.38,43.74,8.01,7.716,336.3,10.4,13.59,72.65508,4.584,0.02851769,0.04676912,0.1218436
"2017-08-14 18:40:00",3018,"CKVY",13.05,62.01,62.11,62.26,61.89,52.18,52.39,50.99,0.99,44.05,44.45,43.77,7.937,8.13,343.9,13.56,13.81,60.13762,4.585,0.02851769,0.04676912,0.1218436
"2017-08-14 18:45:00",3019,"CKVY",13.02,62.01,62.04,62.13,61.89,52.56,52.7,51.91,0.997,44.39,44.66,44.17,7.681,7.779,332,12.02,9.43,53.82684,4.584,0.02476985,0.04274438,0.08153713
"2017-08-14 18:50:00",3020,"CKVY",13,61.89,61.98,62.13,61.83,52.22,52.77,51.81,0.986,44.3,44.64,44.06,7.416,7.633,329.2,15,12.49,51.01661,4.583,0.02476985,0.04274438,0.08153713
"2017-08-14 18:55:00",3021,"CKVY",12.99,61.76,61.84,62.01,61.64,53.04,53.25,52.22,0.997,44.46,44.63,44.28,7.507,7.236,339.9,10.12,11.84,49.0312,4.584,0.02476985,0.04274438,0.08153713
"2017-08-14 19:00:00",3022,"CKVY",12.97,61.39,61.55,61.76,61.39,53.45,53.59,53.04,0.992,44.45,44.66,44.16,7.996,7.758,333.3,13.34,12.71,45.56918,4.585,0.0164291,0.03286321,0.04557733
"2017-08-14 19:05:00",3023,"CKVY",12.96,61.21,61.41,61.58,61.15,53.93,53.97,52.8,0.994,44.26,44.54,44.05,8.22,8.2,339.3,10.21,13.37,40.0418,4.584,0.0164291,0.03286321,0.04557733
"2017-08-14 19:10:00",3024,"CKVY",12.94,60.9,61.01,61.33,60.78,54.96,54.99,54,1.002,44.55,44.75,44.33,7.871,8.1,340.5,12.44,9.86,31.01692,4.585,0.0164291,0.03286321,0.04557733
"2017-08-14 19:15:00",3025,"CKVY",12.93,60.53,60.66,60.9,60.47,55.65,55.85,54.96,1.002,44.67,44.83,44.51,7.073,7.445,345.9,17.35,9.21,20.36455,4.585,0.01626503,0.03254488,0.02061241
"2017-08-14 19:20:00",3026,"CKVY",12.92,60.41,60.49,60.65,60.35,56.12,56.12,55.51,1.006,44.62,44.84,44.48,6.008,6.447,333.1,10.76,7.891,10.90216,4.584,0.01626503,0.03254488,0.02061241
"2017-08-14 19:25:00",3027,"CKVY",12.92,60.04,60.26,60.47,59.92,57.02,57.15,55.85,1.008,44.66,44.89,44.48,5.548,5.734,327.4,14.1,10.08,5.252659,4.585,0.01626503,0.03254488,0.02061241
"2017-08-14 19:30:00",3028,"CKVY",12.92,59.92,59.78,60.04,59.55,56.47,58.32,56.47,0.994,44.76,45.1,44.35,5.493,5.505,321.6,11.32,8.33,2.645348,4.585,0.01078551,0.01444027,0.008315824
"2017-08-14 19:35:00",3029,"CKVY",12.92,59.79,59.87,60.1,59.54,56.74,57.91,56.13,0.995,44.53,44.88,44.27,5.468,5.418,322.3,10.78,9.64,1.499342,4.584,0.01078551,0.01444027,0.008315824
"2017-08-14 19:40:00",3030,"CKVY",12.91,59.54,59.58,59.85,59.36,57.22,57.84,56.74,0.994,44.48,44.71,44.25,5.701,5.559,329.6,11.74,10.52,0.9046753,4.585,0.01078551,0.01444027,0.008315824
"2017-08-14 19:45:00",3031,"CKVY",12.91,59.42,59.53,59.67,59.42,57.08,57.22,56.74,0.988,44.3,44.46,44.13,6.416,6.131,333.5,9.63,11.62,0.5518091,4.585,0.01023819,0.01376307,0.001747407
"2017-08-14 19:50:00",3032,"CKVY",12.91,59.3,59.43,59.61,59.3,57.36,57.36,56.95,0.988,44.3,44.46,44.14,7.487,6.965,330.7,10.82,12.93,0.3090437,4.584,0.01023819,0.01376307,0.001747407
"2017-08-14 19:55:00",3033,"CKVY",12.9,59.05,59.2,59.42,59.05,57.98,58.05,57.43,0.99,44.37,44.51,44.21,8.15,7.869,327.9,10.82,13.81,0.1289517,4.584,0.01023819,0.01376307,0.001747407
"2017-08-14 20:00:00",3034,"CKVY",12.9,58.81,58.95,59.18,58.75,58.25,58.6,58.05,0.986,44.37,44.59,44.15,9.07,8.51,322,11.66,15.12,0.03435925,4.585,0.01185117,0.01522867,2.5E-007
"2017-08-14 20:05:00",3035,"CKVY",12.9,58.69,58.83,59,58.63,58.39,58.39,57.78,0.984,44.15,44.3,44,9.6,9.48,342.4,15.57,16.66,0.000368374,4.585,0.01185117,0.01522867,2.5E-007
"2017-08-14 20:10:00",3036,"CKVY",12.9,58.51,58.66,58.76,58.45,58.26,58.46,57.98,0.976,44.07,44.18,43.89,9.34,9.46,338.3,15.01,12.71,0,4.585,0.01185117,0.01522867,2.5E-007
"2017-08-14 20:15:00",3037,"CKVY",12.89,58.27,58.43,58.64,58.21,58.88,58.98,58.19,0.978,44.01,44.15,43.83,8.01,8.82,353.4,16.52,10.74,0,4.586,0.01258227,0.01576384,2.5E-007
"2017-08-14 20:20:00",3038,"CKVY",12.89,58.21,58.28,58.4,58.15,59.16,59.22,58.88,0.98,44.05,44.19,43.9,6.126,7.028,338.6,19.18,8.11,0,4.585,0.01258227,0.01576384,2.5E-007
"2017-08-14 20:25:00",3039,"CKVY",12.89,58.09,58.16,58.34,57.97,59.23,59.47,58.95,0.977,44,44.14,43.85,5.517,5.819,330,14.63,9.64,0,4.585,0.01258227,0.01576384,2.5E-007
"2017-08-14 20:30:00",3040,"CKVY",12.89,58.03,58.01,58.16,57.85,59.64,59.78,59.23,0.982,44.02,44.21,43.86,5.165,5.259,341.5,14.93,8.99,0,4.585,0.009683073,0.01285849,2.5E-007
"2017-08-14 20:35:00",3041,"CKVY",12.89,57.73,57.89,58.04,57.73,60.33,60.39,59.57,0.982,44.11,44.25,43.95,5.128,4.982,327.2,13.17,7.014,0,4.585,0.009683073,0.01285849,2.5E-007
"2017-08-14 20:40:00",3042,"CKVY",12.88,57.48,57.66,57.85,57.48,61.29,61.39,60.33,0.989,44.21,44.43,44.05,4.713,4.954,322.8,11.34,6.357,0,4.584,0.009683073,0.01285849,2.5E-007
"2017-08-14 20:45:00",3043,"CKVY",12.88,57.73,57.61,57.85,57.36,60.33,61.35,59.91,0.982,44.14,44.4,43.87,4.794,4.672,316.8,11.86,8.77,0,4.585,0.00813105,0.01112284,2.5E-007
"2017-08-14 20:50:00",3044,"CKVY",12.88,57.85,57.8,57.97,57.67,59.33,60.26,59.3,0.97,43.92,44.19,43.73,6.206,5.601,322.2,13.82,12.93,0,4.586,0.00813105,0.01112284,2.5E-007
"2017-08-14 20:55:00",3045,"CKVY",12.88,57.97,57.99,58.16,57.79,58.68,59.37,58.47,0.964,43.7,43.92,43.52,7.459,6.737,330,15.37,12.28,0,4.585,0.00813105,0.01112284,2.5E-007
"2017-08-14 21:00:00",3046,"CKVY",12.88,57.73,57.9,58.16,57.6,60.33,60.46,58.47,0.982,43.84,44.19,43.5,7.915,7.842,341.7,13.2,10.52,0,4.585,0.01022241,0.01335914,2.5E-007
"2017-08-14 21:05:00",3047,"CKVY",12.88,57.23,57.43,57.73,57.17,61.56,62.31,60.19,0.985,44.23,44.58,43.85,7.108,7.502,350.7,12.44,9.43,0,4.585,0.01022241,0.01335914,2.5E-007
"2017-08-14 21:10:00",3048,"CKVY",12.88,57.05,57.15,57.36,56.99,61.9,62.52,61.56,0.984,44.31,44.61,44,6.23,6.739,351.9,11.42,8.55,0,4.585,0.01022241,0.01335914,2.5E-007
"2017-08-14 21:15:00",3049,"CKVY",12.88,57.11,57.05,57.17,56.93,60.87,62.45,60.81,0.969,44.19,44.43,43.7,5.555,5.749,346.8,17.04,11.62,0,4.585,0.009388699,0.01226223,2.5E-007
"2017-08-14 21:20:00",3050,"CKVY",12.87,56.93,57.09,57.3,56.93,61.56,61.87,60.6,0.974,43.95,44.2,43.64,5.002,5.267,354.4,15.18,7.234,0,4.585,0.009388699,0.01226223,2.5E-007
"2017-08-14 21:25:00",3051,"CKVY",12.87,56.74,56.85,57.05,56.68,62.04,62.69,61.42,0.975,44.01,44.28,43.73,4.519,4.781,26.3,14.76,6.576,0,4.586,0.009388699,0.01226223,2.5E-007
"2017-08-14 21:30:00",3052,"CKVY",12.87,56.68,56.7,56.86,56.56,61.77,62.66,61.77,0.968,43.93,44.17,43.7,4.153,4.388,349.4,18.69,5.699,0,4.585,0.007629955,0.01043104,2.5E-007
"2017-08-14 21:35:00",3053,"CKVY",12.87,56.49,56.59,56.74,56.37,62.79,62.79,61.66,0.978,43.85,44.05,43.63,3.884,4.072,352.1,13.06,5.918,0,4.585,0.007629955,0.01043104,2.5E-007
"2017-08-14 21:40:00",3054,"CKVY",12.87,56.37,56.4,56.56,56.25,61.83,62.93,61.83,0.959,43.79,44.05,43.47,3.283,3.604,347.3,22.2,3.946,0,4.586,0.007629955,0.01043104,2.5E-007
"2017-08-14 21:45:00",3055,"CKVY",12.87,55.75,56.21,56.56,55.69,30.47,63.55,30.47,0.462,42.93,43.89,25.18,2.529,2.915,280.6,13.65,3.069,0,4.586,0.00606785,0.008656979,2.5E-007
"2017-08-14 21:50:00",3056,"CKVY",12.87,55.32,55.48,55.75,55.26,68.21,69.79,14.05,1.018,43.31,45.89,7.361,1.567,2.028,205.7,38.23,1.754,0,4.585,0.00606785,0.008656979,2.5E-007
"2017-08-14 21:55:00",3057,"CKVY",12.86,55.51,55.36,55.51,55.2,70.61,70.61,66.98,1.061,45.34,46.14,44.53,1.186,1.29,139.9,14.87,2.63,0,4.587,0.00606785,0.008656979,2.5E-007
"2017-08-14 22:00:00",3058,"CKVY",12.86,55.07,55.09,55.51,54.83,71.36,73.14,70.16,1.056,46.13,46.71,45.38,1.262,1.245,142.1,18.82,2.85,0,4.586,0.002285667,0.003635345,2.5E-007
"2017-08-14 22:05:00",3059,"CKVY",12.86,55.51,55.3,55.69,54.89,72.05,72.05,67.94,1.083,45.63,46.71,45.12,1.805,1.508,196.6,17.07,3.726,0,4.588,0.002285667,0.003635345,2.5E-007
"2017-08-14 22:10:00",3060,"CKVY",12.85,54.4,54.73,55.51,54.34,74.86,74.86,72.12,1.08,46.45,47,45.81,2.493,2.143,245.2,10.54,4.822,0,4.588,0.002285667,0.003635345,2.5E-007
"2017-08-14 22:15:00",3061,"CKVY",12.86,54.22,54.23,54.52,54.03,75.96,76.44,74.38,1.089,46.64,47.05,46.16,2.527,2.548,256.3,23,3.726,0,4.587,0.002593764,0.003975853,2.5E-007
"2017-08-14 22:20:00",3062,"CKVY",12.86,54.22,54.24,54.53,53.91,77.06,77.2,74.32,1.105,46.8,47.44,46.2,2.503,2.545,276,17.71,3.726,0,4.588,0.002593764,0.003975853,2.5E-007
"2017-08-14 22:25:00",3063,"CKVY",12.86,53.98,54.09,54.28,53.97,80.5,80.5,76.99,1.144,47.6,48.21,47.15,1.723,2.145,268.7,12.17,1.534,0,4.588,0.002593764,0.003975853,2.5E-007
"2017-08-14 22:30:00",3064,"CKVY",12.86,53.42,53.7,54.04,53.42,81.4,82,80.6,1.133,48.12,48.33,47.77,1.282,1.422,232.7,29.68,1.973,0,4.591,0.001916091,0.002950688,2.5E-007
"2017-08-14 22:35:00",3065,"CKVY",12.85,53.42,53.43,53.55,53.24,81.9,83,80.8,1.14,48.06,48.52,47.55,1.052,1.054,165.9,15.51,3.288,0,4.594,0.001916091,0.002950688,2.5E-007
"2017-08-14 22:40:00",3066,"CKVY",12.85,52.93,53.18,53.55,52.87,86.6,86.6,81.9,1.184,48.63,49.14,48.07,1.458,1.296,130.3,15.36,2.85,0,4.595,0.001916091,0.002950688,2.5E-007
"2017-08-14 22:45:00",3067,"CKVY",12.85,52.62,52.74,52.99,52.56,84.7,86.7,84.6,1.145,48.69,49.14,48.14,1.585,1.554,99.3,10.81,1.973,0,4.596,0.0007382188,0.001230219,2.5E-007
"2017-08-14 22:50:00",3068,"CKVY",12.85,53.43,53.06,53.49,52.62,80.4,84.8,80.4,1.12,47.96,48.45,47.44,1.756,1.741,72.1,4.78,2.85,0,4.598,0.0007382188,0.001230219,2.5E-007
"2017-08-14 22:55:00",3069,"CKVY",12.85,53.8,53.6,53.8,53.3,82.4,82.4,78.85,1.164,47.5,48.59,47.17,1.434,1.576,93.3,40.37,1.754,0,4.598,0.0007382188,0.001230219,2.5E-007
"2017-08-14 23:00:00",3070,"CKVY",12.85,53.31,53.45,53.8,53.18,83.7,83.7,81.8,1.161,48.32,48.86,47.89,1.269,1.329,171.9,31.73,1.534,0,4.6,0.001147661,0.001844455,2.5E-007
"2017-08-14 23:05:00",3071,"CKVY",12.84,52.76,53.01,53.31,52.69,87.7,87.7,83.7,1.192,48.82,49.29,48.43,0.764,1.025,203.9,70.57,1.315,0,4.601,0.001147661,0.001844455,2.5E-007
"2017-08-14 23:10:00",3072,"CKVY",12.84,52.45,52.5,52.82,52.27,88.8,88.9,87.7,1.193,49.24,49.38,49.06,0.376,0.555,256.5,20.1,0,0,4.601,0.001147661,0.001844455,2.5E-007
"2017-08-14 23:15:00",3073,"CKVY",12.84,52.45,52.32,52.51,52.2,86.9,88.8,86.9,1.167,48.97,49.14,48.63,0.257,0.313,359.9,2.144,0.877,0,4.602,1.126625E-005,9.392374E-005,2.5E-007
"2017-08-14 23:20:00",3074,"CKVY",12.83,52.95,52.82,53.07,52.33,85,86.9,85,1.163,48.69,48.97,48.45,0.148,0.218,349.7,0.024,1.096,0,4.602,1.126625E-005,9.392374E-005,2.5E-007
"2017-08-14 23:25:00",3075,"CKVY",12.84,52.95,53.06,53.26,52.82,86.1,86.2,84.8,1.178,48.92,49.18,48.49,0.52,0.273,299.5,21.78,1.973,0,4.602,1.126625E-005,9.392374E-005,2.5E-007
"2017-08-14 23:30:00",3076,"CKVY",12.84,51.77,52.36,53.01,51.71,88.3,88.3,86.1,1.158,48.67,49.06,48.3,1.188,0.862,259.9,7.03,2.85,0,4.602,-0.0001010138,-9.145933E-005,2.5E-007
"2017-08-14 23:35:00",3077,"CKVY",12.83,51.96,51.82,51.96,51.65,89.8,89.8,88.3,1.184,48.8,49.09,48.45,1.886,1.465,281.2,10.86,3.726,0,4.602,-0.0001010138,-9.145933E-005,2.5E-007
"2017-08-14 23:40:00",3078,"CKVY",12.82,52.39,52.17,52.45,51.9,87.2,89.8,87.2,1.169,48.95,49.17,48.63,2.463,2.266,263.7,13.82,4.165,0,4.602,-0.0001010138,-9.145933E-005,2.5E-007
"2017-08-14 23:45:00",3079,"CKVY",12.83,52.58,52.66,52.82,52.33,86.3,87.2,85.9,1.165,48.79,49.11,48.48,2.68,2.63,295.1,16.24,4.822,0,4.602,0.0008858606,0.001380672,2.5E-007
"2017-08-14 23:50:00",3080,"CKVY",12.83,52.58,52.64,52.76,52.45,87.9,87.9,86.3,1.187,48.94,49.2,48.49,2.633,2.726,286.5,5.257,3.069,0,4.601,0.0008858606,0.001380672,2.5E-007
"2017-08-14 23:55:00",3081,"CKVY",12.83,52.64,52.58,52.76,52.45,87.3,88,87.1,1.181,48.98,49.2,48.79,2.356,2.481,294.4,7.14,2.85,0,4.602,0.0008858606,0.001380672,2.5E-007
"2017-08-15 00:00:00",3082,"CKVY",12.82,52.7,52.72,52.89,52.58,85.7,87.4,85.7,1.162,48.94,49.13,48.56,2.103,2.17,276,13.02,3.288,0,4.602,0.001186159,0.00179764,2.5E-007
"2017-08-15 00:05:00",3083,"CKVY",12.82,53.07,53.06,53.26,52.64,85.5,85.7,82.7,1.175,48.35,49.01,47.79,1.866,1.986,260.5,39.78,4.384,0,4.603,0.001186159,0.00179764,2.5E-007
"2017-08-15 00:10:00",3084,"CKVY",12.8,52.89,52.94,53.19,52.76,87.8,87.8,85.6,1.199,49.17,49.39,48.88,1.36,1.649,278.7,2.995,1.754,0,4.607,0.001186159,0.00179764,2.5E-007
"2017-08-15 00:15:00",3085,"CKVY",12.81,52.89,52.8,52.95,52.7,87.5,88.2,87.4,1.195,49.31,49.48,49.08,0.797,1.055,311.4,28.5,1.315,0,4.611,0.0007642587,0.001245813,2.5E-007
"2017-08-15 00:20:00",3086,"CKVY",12.81,52.89,52.91,53.07,52.82,88.6,88.6,87.5,1.21,49.51,49.7,49.26,0.77,0.743,24.77,19.28,2.192,0,4.613,0.0007642587,0.001245813,2.5E-007
"2017-08-15 00:25:00",3087,"CKVY",12.81,52.21,52.62,52.95,52.08,89.4,89.4,88.5,1.19,49.41,49.69,49.06,1.507,1.061,92.4,13.98,3.726,0,4.614,0.0007642587,0.001245813,2.5E-007
"2017-08-15 00:30:00",3088,"CKVY",12.8,51.96,52.01,52.21,51.84,90.3,90.3,89.3,1.192,49.11,49.27,48.96,1.918,1.796,84.4,8.5,2.63,0,4.615,0.0003249469,0.0005815368,2.5E-007
"2017-08-15 00:35:00",3089,"CKVY",12.8,51.96,51.85,52.02,51.71,90.5,90.6,90.3,1.194,49.18,49.35,49.05,2.027,1.939,53.64,9.08,3.069,0,4.615,0.0003249469,0.0005815368,2.5E-007
"2017-08-15 00:40:00",3090,"CKVY",12.8,51.84,51.9,52.02,51.77,90.2,90.5,90.2,1.185,49.21,49.35,49.05,1.711,1.882,54.28,3.604,2.63,0,4.615,0.0003249469,0.0005815368,2.5E-007
"2017-08-15 00:45:00",3091,"CKVY",12.8,51.71,51.83,51.96,51.65,88.9,90.2,88.9,1.163,48.81,49.13,48.5,1.751,1.702,72.63,18.95,2.411,0,4.615,0.0005537315,0.000898629,2.5E-007
"2017-08-15 00:50:00",3092,"CKVY",12.79,51.84,51.72,51.84,51.53,88.9,89.1,88.9,1.168,48.6,48.72,48.44,1.59,1.741,28.6,41.13,2.192,0,4.616,0.0005537315,0.000898629,2.5E-007
"2017-08-15 00:55:00",3093,"CKVY",12.79,52.21,52.03,52.33,51.78,87.2,89.2,87.2,1.161,48.74,49.01,48.53,2.069,1.8,344.3,16.72,5.042,0,4.615,0.0005537315,0.000898629,2.5E-007
"2017-08-15 01:00:00",3094,"CKVY",12.79,52.09,52.25,52.4,52.09,87.4,87.6,87,1.159,48.62,48.78,48.45,2.178,2.158,18.22,18.69,3.726,0,4.615,0.0007605026,0.001208885,2.5E-007
"2017-08-15 01:05:00",3095,"CKVY",12.79,52.09,52.14,52.28,52.03,87.7,87.7,87.2,1.162,48.53,48.66,48.39,1.862,2.038,15.31,20.19,1.754,0,4.616,0.0007605026,0.001208885,2.5E-007
"2017-08-15 01:10:00",3096,"CKVY",12.78,52.1,52.13,52.22,52.03,88.1,88.1,87.6,1.168,48.65,48.81,48.5,0.818,1.39,51.91,0.706,0.877,0,4.615,0.0007605026,0.001208885,2.5E-007
"2017-08-15 01:15:00",3097,"CKVY",12.77,51.79,52.08,52.28,51.73,89.2,89.2,87.8,1.169,48.79,49.06,48.48,0.44,0.528,240.5,86.6,1.754,0,4.616,0.000462012,0.0007904845,2.5E-007
"2017-08-15 01:20:00",3098,"CKVY",12.78,51.73,51.65,51.85,51.48,90.3,90.3,89.2,1.182,48.76,49.02,48.51,0.495,0.463,294.6,21.59,1.534,0,4.617,0.000462012,0.0007904845,2.5E-007
"2017-08-15 01:25:00",3099,"CKVY",12.77,51.36,51.5,51.73,51.36,90.5,90.5,90.3,1.167,48.81,49.02,48.66,0.551,0.514,56.99,42.98,0.877,0,4.617,0.000462012,0.0007904845,2.5E-007
"2017-08-15 01:30:00",3100,"CKVY",12.78,51.48,51.45,51.6,51.3,88.4,90.5,88.4,1.146,48.51,48.8,48.19,0.922,0.737,347.3,10.26,3.069,0,4.618,-0.0001232661,-0.0001306287,2.5E-007
"2017-08-15 01:35:00",3101,"CKVY",12.78,51.3,51.5,51.67,51.3,89.3,89.3,88.2,1.15,48.27,48.41,48.13,1.467,1.19,321.2,9.68,3.288,0,4.618,-0.0001232661,-0.0001306287,2.5E-007
"2017-08-15 01:40:00",3102,"CKVY",12.77,51.05,51.15,51.36,50.99,89.7,89.8,89.3,1.145,48.25,48.39,48.09,1.928,1.689,337.9,10.8,2.85,0,4.618,-0.0001232661,-0.0001306287,2.5E-007
"2017-08-15 01:45:00",3103,"CKVY",12.77,51.23,51.2,51.36,50.99,88.4,89.7,88.3,1.136,48.1,48.25,47.82,1.64,1.91,4.916,15.22,2.192,0,4.618,0.0005124538,0.0008494724,2.5E-007
"2017-08-15 01:50:00",3104,"CKVY",12.76,51.36,51.28,51.42,51.11,88.9,88.9,88.4,1.147,48.05,48.27,47.84,0.977,1.274,312.3,54.48,0.877,0,4.618,0.0005124538,0.0008494724,2.5E-007
"2017-08-15 01:55:00",3105,"CKVY",12.76,50.86,51.17,51.42,50.86,89.5,89.5,88.9,1.134,48.1,48.31,47.87,0.999,0.949,215.4,7.152,2.411,0,4.618,0.0005124538,0.0008494724,2.5E-007
"2017-08-15 02:00:00",3106,"CKVY",12.76,50.25,50.5,50.86,50.12,90.1,90.1,89.5,1.116,47.65,47.95,47.36,1.181,1.032,243.7,10.4,2.192,0,4.617,0.0002219762,0.00042073,2.5E-007
"2017-08-15 02:05:00",3107,"CKVY",12.76,50,50.06,50.31,49.88,90.8,90.8,90.1,1.114,47.4,47.56,47.24,1.491,1.312,291.2,21.99,1.973,0,4.617,0.0002219762,0.00042073,2.5E-007
"2017-08-15 02:10:00",3108,"CKVY",12.76,49.44,49.71,50.06,49.38,91.2,91.3,90.8,1.096,47.23,47.5,46.95,1.718,1.642,302.7,9.74,3.069,0,4.618,0.0002219762,0.00042073,2.5E-007
"2017-08-15 02:15:00",3109,"CKVY",12.75,48.89,48.95,49.44,48.7,90.5,91.3,90.5,1.066,46.42,47.01,46.07,2.246,1.972,292.9,6.382,3.946,0,4.618,0.0003724703,0.0006280495,2.5E-007
"2017-08-15 02:20:00",3110,"CKVY",12.75,47.84,48.41,48.89,47.78,90.1,90.6,89.9,1.019,45.68,46.28,45,2.854,2.593,299.8,6.947,3.946,0,4.618,0.0003724703,0.0006280495,2.5E-007
"2017-08-15 02:25:00",3111,"CKVY",12.75,47.47,47.6,47.9,47.41,90.7,90.7,90,1.012,44.94,45.14,44.79,2.661,2.795,326,17.16,2.85,0,4.619,0.0003724703,0.0006280495,2.5E-007
"2017-08-15 02:30:00",3112,"CKVY",12.74,48.09,47.66,48.15,47.41,91.6,91.6,90.7,1.046,45.2,45.83,44.83,2.056,2.394,13.35,11.9,2.63,0,4.618,0.0007356369,0.001109916,2.5E-007
"2017-08-15 02:35:00",3113,"CKVY",12.74,48.41,48.34,48.53,48.03,91.7,91.8,91.6,1.06,46.05,46.24,45.71,1.458,1.732,33.24,18.76,1.754,0,4.618,0.0007356369,0.001109916,2.5E-007
"2017-08-15 02:40:00",3114,"CKVY",12.74,48.66,48.64,48.84,48.35,91.6,91.8,91.5,1.069,46.34,46.55,46.04,1.216,1.31,75.61,7.25,1.315,0,4.619,0.0007356369,0.001109916,2.5E-007
"2017-08-15 02:45:00",3115,"CKVY",12.74,46.19,48.17,49.09,46.19,89.2,91.6,89,0.949,45.6,46.76,43.21,1.431,1.18,120.1,35.13,4.603,0,4.619,0.0002177594,0.0003975325,2.5E-007
"2017-08-15 02:50:00",3116,"CKVY",12.73,46.06,46.05,46.31,45.69,91.6,91.6,89.2,0.969,43.45,43.8,43.05,1.721,1.614,143.4,2.185,3.069,0,4.618,0.0002177594,0.0003975325,2.5E-007
"2017-08-15 02:55:00",3117,"CKVY",12.72,45.76,46.12,46.31,45.69,92.4,92.4,91.6,0.967,43.98,44.2,43.63,1.832,1.779,137.9,2.59,2.192,0,4.619,0.0002177594,0.0003975325,2.5E-007
"2017-08-15 03:00:00",3118,"CKVY",12.72,45.88,45.58,45.94,45.2,93.1,93.1,92.4,0.978,43.59,44.07,43.14,2.442,2.191,160.4,7.579,5.48,0,4.619,0.0003369388,0.0005570474,2.5E-007
"2017-08-15 03:05:00",3119,"CKVY",12.72,46.06,45.96,46.19,45.69,93.6,93.6,93,0.991,44.17,44.45,43.84,2.457,2.479,147.5,6.143,3.288,0,4.619,0.0003369388,0.0005570474,2.5E-007
"2017-08-15 03:10:00",3120,"CKVY",12.71,46.25,46.11,46.31,45.88,93.9,93.9,93.6,1.001,44.41,44.67,44.18,2.666,2.498,159.1,6.67,3.288,0,4.619,0.0003369388,0.0005570474,2.5E-007
"2017-08-15 03:15:00",3121,"CKVY",12.71,46.43,46.55,46.74,46.25,94,94,93.8,1.01,44.93,45.14,44.6,2.675,2.661,160.7,7.38,5.699,0,4.619,0.0003460066,0.0005451465,2.5E-007
"2017-08-15 03:20:00",3122,"CKVY",12.71,46.68,46.52,46.68,46.31,94.3,94.3,94,1.021,44.94,45.13,44.71,3.347,3.016,160.7,11.31,5.918,0,4.62,0.0003460066,0.0005451465,2.5E-007
"2017-08-15 03:25:00",3123,"CKVY",12.7,46.68,46.68,46.81,46.56,94.3,94.3,94.2,1.022,45.14,45.27,45.01,3.656,3.569,168.3,7.354,3.946,0,4.619,0.0003460066,0.0005451465,2.5E-007
"2017-08-15 03:30:00",3124,"CKVY",12.7,46.93,46.74,46.93,46.62,94.5,94.5,94.3,1.033,45.22,45.43,45.09,3.271,3.54,172.5,6.903,3.726,0,4.619,0.00045179,0.0006688289,2.5E-007
"2017-08-15 03:35:00",3125,"CKVY",12.7,46.99,46.91,46.99,46.81,94.5,94.5,94.4,1.036,45.43,45.51,45.29,2.617,2.89,167.1,7.825,3.069,0,4.619,0.00045179,0.0006688289,2.5E-007
"2017-08-15 03:40:00",3126,"CKVY",12.69,46.93,46.97,47.05,46.87,94.6,94.6,94.5,1.035,45.5,45.6,45.39,2.402,2.49,146.9,4.087,2.85,0,4.62,0.00045179,0.0006688289,2.5E-007
"2017-08-15 03:45:00",3127,"CKVY",12.7,46.87,46.94,47.05,46.81,94.6,94.6,94.5,1.033,45.48,45.6,45.35,2.004,2.214,151.5,2.18,2.63,0,4.62,0.0002594918,0.0004219596,2.5E-007
"2017-08-15 03:50:00",3128,"CKVY",12.69,46.74,46.96,47.11,46.74,94.7,94.7,94.6,1.028,45.52,45.68,45.3,1.765,1.86,127.9,22.78,1.973,0,4.619,0.0002594918,0.0004219596,2.5E-007
"2017-08-15 03:55:00",3129,"CKVY",12.68,46.81,46.65,46.93,46.43,94.7,94.7,94.6,1.031,45.22,45.49,45,1.369,1.614,82.1,5.097,1.973,0,4.62,0.0002594918,0.0004219596,2.5E-007
"2017-08-15 04:00:00",3130,"CKVY",12.69,46.87,46.86,46.93,46.74,94.8,94.8,94.7,1.034,45.45,45.53,45.31,1.181,1.219,73.81,4.295,1.534,0,4.619,1.884414E-005,8.494668E-005,2.5E-007
"2017-08-15 04:05:00",3131,"CKVY",12.68,46.99,46.87,46.99,46.68,94.8,94.9,94.7,1.039,45.47,45.61,45.28,0.847,1.069,81.8,0.115,1.315,0,4.619,1.884414E-005,8.494668E-005,2.5E-007
"2017-08-15 04:10:00",3132,"CKVY",12.67,47.3,47.13,47.36,46.93,94.9,94.9,94.8,1.052,45.74,45.98,45.53,0.726,0.682,77.26,8.15,2.85,0,4.619,1.884414E-005,8.494668E-005,2.5E-007
"2017-08-15 04:15:00",3133,"CKVY",12.67,47.86,47.59,47.92,47.3,94.9,94.9,94.9,1.075,46.22,46.55,45.92,1.319,1.059,41.95,6.22,3.726,0,4.619,-0.0001663875,-0.0002024868,2.5E-007
"2017-08-15 04:20:00",3134,"CKVY",12.67,48.29,48.08,48.29,47.85,94.9,95,94.9,1.092,46.71,46.92,46.49,1.974,1.599,51.04,4.751,2.85,0,4.619,-0.0001663875,-0.0002024868,2.5E-007
"2017-08-15 04:25:00",3135,"CKVY",12.67,48.41,48.29,48.47,48.1,94.9,94.9,94.7,1.098,46.89,47.11,46.72,2.26,2.187,42.12,11.84,2.411,0,4.62,-0.0001663875,-0.0002024868,2.5E-007
"2017-08-15 04:30:00",3136,"CKVY",12.67,48.54,48.49,48.66,48.35,95,95,94.9,1.104,47.14,47.3,46.98,1.565,1.949,16.67,10.75,1.973,0,4.62,9.197315E-005,0.0001915316,2.5E-007
"2017-08-15 04:35:00",3137,"CKVY",12.66,48.47,48.58,48.72,48.41,94.9,95,94.9,1.1,47.22,47.37,47.04,1.023,1.263,114.5,47.27,1.534,0,4.62,9.197315E-005,0.0001915316,2.5E-007
"2017-08-15 04:40:00",3138,"CKVY",12.66,48.16,48.31,48.54,48.16,94.8,94.9,94.8,1.086,46.92,47.17,46.76,1.39,1.152,169.9,6.274,3.726,0,4.62,9.197315E-005,0.0001915316,2.5E-007
"2017-08-15 04:45:00",3139,"CKVY",12.66,47.86,47.96,48.29,47.79,94.8,94.8,94.7,1.074,46.54,46.88,46.37,2.676,1.959,159.2,7.222,6.138,0,4.62,-1.794412E-005,3.077297E-005,2.5E-007
"2017-08-15 04:50:00",3140,"CKVY",12.66,47.67,47.7,47.92,47.61,94.8,94.8,94.7,1.066,46.29,46.52,46.19,3.668,3.261,148.1,8.44,5.261,0,4.62,-1.794412E-005,3.077297E-005,2.5E-007
"2017-08-15 04:55:00",3141,"CKVY",12.66,47.61,47.67,47.74,47.55,94.8,94.9,94.7,1.064,46.27,46.35,46.15,3.612,3.741,142.8,7.832,3.726,0,4.62,-1.794412E-005,3.077297E-005,2.5E-007
"2017-08-15 05:00:00",3142,"CKVY",12.66,47.55,47.61,47.73,47.43,94.8,94.9,94.8,1.061,46.21,46.35,46.02,2.873,3.251,141,9.09,3.726,0,4.619,0.0004002575,0.0005981567,2.5E-007
"2017-08-15 05:05:00",3143,"CKVY",12.65,47.55,47.53,47.67,47.42,94.8,94.9,94.7,1.061,46.13,46.27,46,2.452,2.586,149.4,8.72,3.288,0,4.619,0.0004002575,0.0005981567,2.5E-007
"2017-08-15 05:10:00",3144,"CKVY",12.65,47.67,47.61,47.73,47.42,94.7,94.8,94.7,1.065,46.2,46.31,46.02,2.222,2.343,153.6,4.245,3.288,0,4.619,0.0004002575,0.0005981567,2.5E-007
"2017-08-15 05:15:00",3145,"CKVY",12.66,47.73,47.72,47.85,47.61,94.7,94.8,94.7,1.068,46.3,46.43,46.19,1.855,2.04,153.1,6.296,1.973,0,4.619,0.0001960478,0.0003360883,1.653188E-006
"2017-08-15 05:20:00",3146,"CKVY",12.65,47.73,47.73,47.86,47.61,94.7,94.8,94.7,1.067,46.3,46.43,46.18,1.727,1.819,162.4,6.856,2.63,0,4.62,0.0001960478,0.0003360883,1.653188E-006
"2017-08-15 05:25:00",3147,"CKVY",12.66,47.79,47.76,47.86,47.67,94.7,94.7,94.7,1.07,46.33,46.44,46.23,1.71,1.664,150.3,7.494,2.411,0.01365665,4.619,0.0001960478,0.0003360883,1.653188E-006
"2017-08-15 05:30:00",3148,"CKVY",12.65,47.79,47.73,47.86,47.61,94.7,94.7,94.7,1.07,46.29,46.41,46.17,1.879,1.817,133,10.14,2.63,0.0984411,4.619,8.431729E-005,0.0001804598,0.002557343
"2017-08-15 05:35:00",3149,"CKVY",12.65,48.04,47.93,48.1,47.67,94.6,94.7,94.6,1.079,46.48,46.66,46.23,1.708,1.858,126,13.48,2.85,0.3731419,4.62,8.431729E-005,0.0001804598,0.002557343
"2017-08-15 05:40:00",3150,"CKVY",12.65,47.98,48.01,48.11,47.92,94.5,94.7,94.5,1.076,46.55,46.66,46.44,1.187,1.477,162.8,5.75,1.096,1.008829,4.619,8.431729E-005,0.0001804598,0.002557343
"2017-08-15 05:45:00",3151,"CKVY",12.65,47.98,48.04,48.17,47.92,94.5,94.6,94.5,1.075,46.56,46.69,46.43,0.581,0.877,164.9,0.028,0,1.814069,4.619,0.0009299033,0.001307774,0.01001111
"2017-08-15 05:50:00",3152,"CKVY",12.65,48.29,48.12,48.29,47.92,94.4,94.5,94.4,1.087,46.62,46.79,46.43,0.08,0.266,165,0.028,0,2.582602,4.62,0.0009299033,0.001307774,0.01001111
"2017-08-15 05:55:00",3153,"CKVY",12.65,48.6,48.47,48.66,48.17,94.3,94.5,94.3,1.098,46.95,47.14,46.65,0.316,0.14,357.4,45.87,1.754,3.555783,4.62,0.0009299033,0.001307774,0.01001111
"2017-08-15 06:00:00",3154,"CKVY",12.66,48.84,48.72,49.03,48.53,94.3,94.4,94.2,1.108,47.17,47.47,46.99,0.911,0.592,1.513,16.75,2.63,6.048328,4.62,0.0005903324,0.0007114717,0.02400312
"2017-08-15 06:05:00",3155,"CKVY",12.67,49.09,48.99,49.15,48.78,93.9,94.3,93.9,1.114,47.38,47.51,47.21,1.759,1.304,357.3,6.269,3.946,10.9824,4.62,0.0005903324,0.0007114717,0.02400312
"2017-08-15 06:10:00",3156,"CKVY",12.68,49.21,49.17,49.34,49.03,93.3,93.9,93.3,1.111,47.44,47.64,47.27,2.662,2.174,7.848,6.286,5.48,18.71569,4.62,0.0005903324,0.0007114717,0.02400312
"2017-08-15 06:15:00",3157,"CKVY",12.7,49.28,49.24,49.4,49.09,92.3,93.2,92.3,1.103,47.25,47.42,47.04,3.313,3.031,0.642,10.66,5.042,27.42063,4.619,0.000217703,0.0008142065,0.0513369
"2017-08-15 06:20:00",3158,"CKVY",12.7,49.52,49.39,49.65,49.15,91.7,92.3,91.7,1.106,47.15,47.35,46.98,3.487,3.452,354.1,11.35,4.384,34.52407,4.62,0.000217703,0.0008142065,0.0513369
"2017-08-15 06:25:00",3159,"CKVY",12.71,49.59,49.57,49.71,49.4,91.7,91.8,91.7,1.108,47.27,47.41,47.1,3.29,3.467,7.408,10.93,4.603,38.14499,4.62,0.000217703,0.0008142065,0.0513369
"2017-08-15 06:30:00",3160,"CKVY",12.73,49.71,49.67,49.77,49.52,91.7,91.9,91.7,1.113,47.39,47.51,47.21,2.753,3.02,352.5,16.18,3.288,41.32933,4.619,0.004383281,0.005745343,0.0881335
"2017-08-15 06:35:00",3161,"CKVY",12.75,49.89,49.8,49.96,49.65,91.6,91.8,91.6,1.119,47.49,47.62,47.32,2.726,2.698,333.9,6.943,3.946,45.35649,4.62,0.004383281,0.005745343,0.0881335
"2017-08-15 06:40:00",3162,"CKVY",12.76,49.89,49.9,50.02,49.77,91.7,91.8,91.5,1.121,47.58,47.72,47.44,2.662,2.742,342.6,14.88,4.384,49.22306,4.62,0.004383281,0.005745343,0.0881335
"2017-08-15 06:45:00",3163,"CKVY",12.8,50.14,50.08,50.26,49.89,91.1,91.8,91.1,1.124,47.77,47.94,47.6,2.338,2.508,32.12,11.19,2.192,54.44452,4.62,0.006877501,0.008225801,0.1287088
"2017-08-15 06:50:00",3164,"CKVY",12.84,50.64,50.4,50.76,50.14,90.8,91.1,65.51,1.14,47.41,48.19,39.23,1.88,2.063,346.2,46.44,3.288,61.15375,4.621,0.006877501,0.008225801,0.1287088
"2017-08-15 06:55:00",3165,"CKVY",12.85,50.88,50.8,50.95,50.63,90.7,90.9,90.6,1.15,48.22,48.38,48.03,1.776,1.806,301.7,15.07,4.165,70.38918,4.62,0.006877501,0.008225801,0.1287088
"2017-08-15 07:00:00",3166,"CKVY",12.84,51.01,50.93,51.13,50.7,88.9,90.7,88.8,1.133,48.06,48.33,47.75,1.568,1.673,328.7,38.85,1.534,71.65326,4.62,0.009384437,0.01078282,0.171446
"2017-08-15 07:05:00",3167,"CKVY",12.84,51.01,51.19,51.5,50.94,89.9,89.9,88.9,1.145,48.2,48.56,47.81,1.627,1.643,209.6,14.95,2.85,69.29797,4.62,0.009384437,0.01078282,0.171446
"2017-08-15 07:10:00",3168,"CKVY",12.85,50.88,50.98,51.13,50.82,90.4,90.5,89.9,1.146,48.27,48.46,48.05,1.635,1.6,207.9,16.57,3.726,67.30933,4.62,0.009384437,0.01078282,0.171446
"2017-08-15 07:15:00",3169,"CKVY",12.85,50.88,51.06,51.38,50.76,90,90.6,90,1.141,48.35,48.72,48.03,2.145,1.858,267.8,11.23,2.63,71.17957,4.621,0.010867,0.01230696,0.2153242
"2017-08-15 07:20:00",3170,"CKVY",12.84,51.13,51.03,51.25,50.88,89.3,90,89.1,1.143,48.05,48.26,47.86,2.193,2.205,259.8,7.517,2.411,71.21468,4.621,0.010867,0.01230696,0.2153242
"2017-08-15 07:25:00",3171,"CKVY",12.81,51.25,51.16,51.37,51,88.9,89.4,88.6,1.143,48.04,48.25,47.78,1.944,2.073,231.7,17.35,3.288,64.80772,4.621,0.010867,0.01230696,0.2153242
"2017-08-15 07:30:00",3172,"CKVY",12.8,51.25,51.24,51.37,51.07,89,89.2,88.8,1.144,48.13,48.31,47.93,1.736,1.856,244.9,15.23,2.192,53.21423,4.619,0.008558415,0.01006403,0.2600168
"2017-08-15 07:35:00",3173,"CKVY",12.79,51.37,51.38,51.5,51.25,88.9,89.2,88.8,1.148,48.27,48.46,48.11,1.636,1.651,234.4,9.99,2.85,44.76983,4.621,0.008558415,0.01006403,0.2600168
"2017-08-15 07:40:00",3174,"CKVY",12.8,51.37,51.38,51.5,51.25,88.6,89.2,88.6,1.144,48.23,48.43,48.05,1.531,1.62,220.6,27.18,2.85,39.24697,4.619,0.008558415,0.01006403,0.2600168
"2017-08-15 07:45:00",3175,"CKVY",12.82,51.56,51.47,51.62,51.31,88.1,88.8,88,1.145,48.19,48.45,47.96,1.621,1.529,181.4,12.56,2.63,40.8321,4.62,0.00774202,0.00903073,0.3045977
"2017-08-15 07:50:00",3176,"CKVY",12.85,51.74,51.66,51.87,51.37,88.6,88.6,87.8,1.159,48.28,48.64,47.92,1.771,1.727,210.2,10.26,2.85,47.66124,4.62,0.00774202,0.00903073,0.3045977
"2017-08-15 07:55:00",3177,"CKVY",12.88,51.93,51.81,52.05,51.68,88.3,88.6,87.9,1.164,48.49,48.71,48.29,1.886,1.802,199.9,15.59,3.069,57.76471,4.621,0.00774202,0.00903073,0.3045977
"2017-08-15 08:00:00",3178,"CKVY",12.89,52.05,51.95,52.18,51.74,86.6,88.4,86.6,1.147,48.32,48.86,47.93,1.871,1.945,186.8,8.96,3.069,66.52895,4.621,0.01181026,0.01353768,0.3488617
"2017-08-15 08:05:00",3179,"CKVY",12.91,52.3,52.19,52.49,51.99,86.9,87.2,86.2,1.161,48.4,48.78,48.07,1.455,1.65,151.3,12.51,1.754,72.09302,4.62,0.01181026,0.01353768,0.3488617
"2017-08-15 08:10:00",3180,"CKVY",12.93,52.61,52.47,52.67,52.24,86.4,87,86.3,1.167,48.65,48.78,48.46,0.861,1.145,153,0.099,0.877,76.37618,4.62,0.01181026,0.01353768,0.3488617
"2017-08-15 08:15:00",3181,"CKVY",12.93,52.61,52.61,52.73,52.49,84.5,86.4,84.2,1.142,48.31,48.8,47.93,0.336,0.577,153,0.122,0.658,76.76543,4.62,0.01278533,0.01432381,0.3924866
"2017-08-15 08:20:00",3182,"CKVY",12.95,53.04,52.86,53.1,52.61,82.5,84.8,82.5,1.132,48.15,48.41,47.74,0.079,0.202,149.9,9.61,0.877,76.65166,4.62,0.01278533,0.01432381,0.3924866
"2017-08-15 08:25:00",3183,"CKVY",13.01,53.1,52.95,53.1,52.86,82.3,83,82.2,1.133,47.79,48.05,47.59,0.134,0.128,104,9.02,1.096,83.99692,4.62,0.01278533,0.01432381,0.3924866
"2017-08-15 08:30:00",3184,"CKVY",13.08,53.47,53.28,53.53,52.98,75.87,82.6,49.7,1.058,46.07,48.15,35.05,0.362,0.218,170,30.75,1.534,104.2806,4.621,0.01886846,0.02028641,0.4361217
"2017-08-15 08:35:00",3185,"CKVY",13.17,53.6,53.61,53.97,53.35,80.1,81.4,72.85,1.122,46.96,48.34,44.93,0.668,0.514,173.7,13.16,2.192,127.7486,4.62,0.01886846,0.02028641,0.4361217
"2017-08-15 08:40:00",3186,"CKVY",13.31,54.03,53.8,54.09,53.6,82.7,82.7,79.78,1.178,47.93,48.95,47.53,0.985,0.783,181.6,22.6,2.63,155.2144,4.621,0.01886846,0.02028641,0.4361217
"2017-08-15 08:45:00",3187,"CKVY",13.76,55.33,54.52,55.33,54.09,83.6,83.6,81.7,1.248,49.39,50.47,49,0.948,0.95,178.4,21.72,1.973,197.1393,4.62,0.03481369,0.0377944,0.4770654
"2017-08-15 08:50:00",3188,"CKVY",13.65,56.81,56.04,56.81,55.33,79.57,84.8,79.57,1.253,50.49,51.45,49.9,0.745,0.881,217.9,48.9,1.973,299.8244,4.62,0.03481369,0.0377944,0.4770654
"2017-08-15 08:55:00",3189,"CKVY",13.58,56.81,57.17,57.61,56.81,75.73,81.2,75.73,1.193,50.72,51.84,49.25,0.868,0.731,12.7,48.43,3.726,422.7412,4.62,0.03481369,0.0377944,0.4770654
"2017-08-15 09:00:00",3190,"CKVY",13.53,57.24,56.53,57.24,56.07,78.55,80.1,75.73,1.257,49.6,50.65,48.79,1.157,1.127,4.154,44.04,3.288,514.8242,4.62,0.07541452,0.08128468,0.5150414
"2017-08-15 09:05:00",3191,"CKVY",13.5,57.55,57.61,57.86,57.18,75.32,78.72,74.09,1.218,50.27,51.12,49.35,1.636,1.383,108.7,22.22,3.288,554.9093,4.62,0.07541452,0.08128468,0.5150414
"2017-08-15 09:10:00",3192,"CKVY",13.48,59.15,58.24,59.21,57.42,72.61,76.97,72.16,1.244,50.47,51.88,49.37,1.461,1.61,127.1,56.86,3.507,558.7647,4.62,0.07541452,0.08128468,0.5150414
"2017-08-15 09:15:00",3193,"CKVY",13.48,58.52,58.71,59.27,58.28,70.44,74.7,70.1,1.18,49.74,50.94,48.72,1.476,1.409,120.2,35.12,2.85,536.8481,4.621,0.07387908,0.08051459,0.5534323
"2017-08-15 09:20:00",3194,"CKVY",13.46,57.9,58.26,58.77,57.9,71.19,75.59,69.62,1.166,49.32,50.5,48.19,1.71,1.548,133.9,13.5,3.726,496.6037,4.62,0.07387908,0.08051459,0.5534323
"2017-08-15 09:25:00",3195,"CKVY",13.45,58.27,58.23,58.76,57.78,69.54,74.21,69,1.154,48.95,50.34,47.92,2.101,1.941,121.7,23.79,4.384,479.9373,4.62,0.07387908,0.08051459,0.5534323
"2017-08-15 09:30:00",3196,"CKVY",13.45,59.62,59.01,59.62,58.33,72.01,72.97,68.68,1.254,49.57,50.63,48.6,1.898,1.973,153.4,48.45,2.85,499.2145,4.619,0.07534073,0.08275311,0.5907982
"2017-08-15 09:35:00",3197,"CKVY",13.44,60.35,60.38,61.1,59.49,69.3,72.83,64.8,1.239,49.84,51.21,48.72,1.421,1.616,131.9,66.12,3.946,531.8369,4.619,0.07534073,0.08275311,0.5907982
"2017-08-15 09:40:00",3198,"CKVY",13.44,60.48,61.1,61.71,60.35,66.66,70.5,61.86,1.197,49.82,50.98,47.89,1.406,1.306,129,29.08,5.48,562.787,4.62,0.07534073,0.08275311,0.5907982
"2017-08-15 09:45:00",3199,"CKVY",13.44,59.74,59.77,60.48,59.37,68.85,69.78,65.42,1.205,48.88,49.67,47.92,1.956,1.787,114.6,22.85,5.042,582.702,4.619,0.08705182,0.09530283,0.6248813
"2017-08-15 09:50:00",3200,"CKVY",13.44,60.04,60.41,60.85,59.74,61.51,68.58,61.3,1.088,48.21,49.53,46.8,2.334,2.117,143,34.89,5.261,571.0457,4.619,0.08705182,0.09530283,0.6248813
"2017-08-15 09:55:00",3201,"CKVY",13.43,59.35,59.42,60.04,58.98,61.64,64.18,58.69,1.064,46.21,47.7,44.98,3.042,2.839,133.7,11.99,6.138,536.7313,4.618,0.08705182,0.09530283,0.6248813
"2017-08-15 10:00:00",3202,"CKVY",13.43,60.46,60.53,61.38,59.35,59.99,66.1,58.04,1.077,47.44,49.45,45.86,3.301,2.979,124.4,24.72,6.357,533.8603,4.618,0.08473603,0.09496225,0.6595516
"2017-08-15 10:05:00",3203,"CKVY",13.43,62.17,61.23,62.3,60.21,61.22,65.82,57.79,1.168,47.7,49.58,46.44,3.314,3.436,161.7,24.12,4.165,578.4216,4.619,0.08473603,0.09496225,0.6595516
"2017-08-15 10:10:00",3204,"CKVY",13.43,62.17,62.51,62.91,62.11,59.3,61.49,55.94,1.131,47.81,49.13,46.29,2.595,2.926,116,33.22,3.946,642.6967,4.62,0.08473603,0.09496225,0.6595516
"2017-08-15 10:15:00",3205,"CKVY",13.43,62.36,62,62.42,61.62,55.8,60.87,55.8,1.071,46.9,48.26,46.19,1.898,2.37,112.9,46.46,3.946,674.187,4.62,0.105455,0.1180728,0.6890998
"2017-08-15 10:20:00",3206,"CKVY",13.44,62.91,63.21,63.96,62.29,54.5,60.33,54.36,1.067,47.87,49.8,46.27,1.668,1.681,232.7,65.23,5.042,690.1798,4.619,0.105455,0.1180728,0.6890998
"2017-08-15 10:25:00",3207,"CKVY",13.44,61.43,61.49,62.85,60.94,58.41,60.67,54.5,1.085,46.61,47.75,45.75,1.755,1.734,252.1,31.19,5.042,661.7346,4.621,0.105455,0.1180728,0.6890998
"2017-08-15 10:30:00",3208,"CKVY",13.44,61.86,61.45,61.86,61,58.13,62.25,56.83,1.097,47.15,48.55,46.31,2.361,2,207.6,23.87,5.48,645.157,4.62,0.09932075,0.1096172,0.7165642
"2017-08-15 10:35:00",3209,"CKVY",13.44,64.39,62.85,64.45,61.8,54.02,59.02,53.54,1.114,47.55,49.2,46.84,2.546,2.636,133.8,50.75,5.48,643.1389,4.621,0.09932075,0.1096172,0.7165642
"2017-08-15 10:40:00",3210,"CKVY",13.44,64.01,64.34,64.87,63.89,53.39,57.51,51.27,1.086,47.33,49.32,46.02,2.221,2.291,25.53,43.42,3.288,686.6286,4.62,0.09932075,0.1096172,0.7165642
"2017-08-15 10:45:00",3211,"CKVY",13.44,63.99,64.52,64.98,63.88,52.36,58.09,51.67,1.065,48.14,49.44,46,2.137,2.105,331.2,39.26,5.918,730.8642,4.621,0.1188969,0.1319366,0.7404141
"2017-08-15 10:50:00",3212,"CKVY",13.45,64.23,63.84,64.3,63.13,57.22,57.36,52.29,1.174,47.08,48.88,45.88,1.976,1.964,309.1,54.91,5.48,766.0364,4.621,0.1188969,0.1319366,0.7404141
"2017-08-15 10:55:00",3213,"CKVY",13.44,64.11,64.78,65.96,64.05,54.41,59.14,49.89,1.111,48.01,49.94,46.26,2.353,2.15,249,32.32,7.453,789.6096,4.622,0.1188969,0.1319366,0.7404141
"2017-08-15 11:00:00",3214,"CKVY",13.45,64.73,64.38,65.1,63.92,52.77,57.15,51.05,1.101,47.54,49.3,46.45,2.434,2.446,272.1,41.4,6.795,813.3155,4.622,0.1303402,0.143948,0.762158
"2017-08-15 11:05:00",3215,"CKVY",13.45,65.1,64.13,65.1,63.37,54,56.95,50.3,1.141,46.76,48.69,45.52,3.188,2.919,277.5,38.07,8.33,836.7853,4.623,0.1303402,0.143948,0.762158
"2017-08-15 11:10:00",3216,"CKVY",13.45,66.45,66.12,67.01,65.1,48.93,55.3,48.93,1.084,47.6,48.77,46.03,3.126,3.131,1.509,32.41,7.014,873.8342,4.623,0.1303402,0.143948,0.762158
"2017-08-15 11:15:00",3217,"CKVY",13.46,65.84,66.09,66.51,65.84,46.94,49.89,45.37,1.018,45.52,47.06,44.44,2.93,3.107,273.3,43.59,6.576,906.2754,4.623,0.1464026,0.1635426,0.7819728
"2017-08-15 11:20:00",3218,"CKVY",13.46,64.97,65.46,65.96,64.91,51.46,52.01,47.01,1.083,45.96,47.31,45.03,2.486,2.535,270,51.43,5.042,914.4839,4.623,0.1464026,0.1635426,0.7819728
"2017-08-15 11:25:00",3219,"CKVY",13.46,66.33,65.35,66.45,64.73,47.76,52.77,47.63,1.054,46.7,47.8,45.82,2.434,2.554,226.3,39.15,3.946,892.5079,4.623,0.1464026,0.1635426,0.7819728
"2017-08-15 11:30:00",3220,"CKVY",13.46,68.12,67.68,68.73,66.21,45.3,51.26,43.24,1.063,46.77,48.12,45.32,2.255,2.264,146.1,40.81,5.261,874.5599,4.624,0.140815,0.1565045,0.7977984
"2017-08-15 11:35:00",3221,"CKVY",13.46,66.99,67,68.05,65.89,47.48,48.99,43.1,1.072,45.19,47.07,43.58,2.913,2.439,347.7,50.11,10.74,840.5194,4.623,0.140815,0.1565045,0.7977984
"2017-08-15 11:40:00",3222,"CKVY",13.47,63.59,65.2,66.99,63.59,50.08,51.59,30.62,1.004,45.44,47.99,32.18,4.869,3.864,344.1,15.17,13.81,754.3542,4.624,0.140815,0.1565045,0.7977984
"2017-08-15 11:45:00",3223,"CKVY",13.47,65.43,64.08,65.43,63.34,48.84,51.65,44.26,1.044,44.38,46.02,42.41,5.683,5.433,347.4,15.76,8.11,586.9847,4.623,0.1002437,0.1169076,0.8121971
"2017-08-15 11:50:00",3224,"CKVY",13.46,66.35,66.48,67.4,65.37,39.87,48.43,38.64,0.88,43.06,45.5,40.99,5.311,5.602,306.5,31.7,11.4,609.6216,4.624,0.1002437,0.1169076,0.8121971
"2017-08-15 11:55:00",3225,"CKVY",13.46,67.71,67.18,68.02,66.23,39.46,44.49,36.99,0.913,42.54,44.28,40.53,3.536,4.434,341.1,44.8,7.234,709.3001,4.623,0.1002437,0.1169076,0.8121971
"2017-08-15 12:00:00",3226,"CKVY",13.45,67.16,67.43,67.83,66.97,40.01,40.01,35.07,0.908,40.5,42.08,38.81,3.682,3.558,322.1,28.29,10.08,886.3146,4.624,0.1493584,0.1724697,0.8253712
"2017-08-15 12:05:00",3227,"CKVY",13.47,67.28,67.7,68.39,67.03,39.66,40.42,36.17,0.904,41.4,42.95,40.2,4.564,4.121,323.6,20.55,10.52,902.7112,4.623,0.1493584,0.1724697,0.8253712
"2017-08-15 12:10:00",3228,"CKVY",13.47,68.33,67.41,68.39,66.79,39.49,42.82,34.08,0.933,41.38,44.26,38.18,5.45,5.086,331.8,25.12,10.08,907.7728,4.624,0.1493584,0.1724697,0.8253712
"2017-08-15 12:15:00",3229,"CKVY",13.46,68.14,67.96,68.7,67.03,39.22,42.47,35.35,0.921,41.69,44.18,39.8,5.376,5.48,279.2,25.94,10.52,913.1661,4.623,0.1533248,0.1781701,0.8322012
"2017-08-15 12:20:00",3230,"CKVY",13.47,68.82,68.23,68.94,67.4,37.13,41.99,36.38,0.893,42.22,44.56,40.2,5.119,5.216,337.9,33.21,10.96,905.4963,4.623,0.1533248,0.1781701,0.8322012
"2017-08-15 12:25:00",3231,"CKVY",13.47,68.14,67.7,68.76,66.79,41.65,41.96,36.44,0.978,41.53,44.14,40.14,5.269,5.067,291.1,28.78,9.43,881.2476,4.624,0.1533248,0.1781701,0.8322012
"2017-08-15 12:30:00",3232,"CKVY",13.47,67.53,68.05,69.19,66.79,36.51,41.45,34.46,0.84,40.67,43.87,38.81,6.199,5.639,332,19.5,12.49,851.4479,4.624,0.1416467,0.1670201,0.8350514
"2017-08-15 12:35:00",3233,"CKVY",13.47,67.96,67.74,68.33,67.28,36.79,39.84,35.42,0.858,40.51,42.28,39.41,6.226,6.479,301.8,28.51,9.86,801.6409,4.623,0.1416467,0.1670201,0.8350514
"2017-08-15 12:40:00",3234,"CKVY",13.46,69.5,68.43,69.87,67.28,33.98,39.05,33.43,0.836,40.88,43.36,39.45,5.4,5.734,357.1,44.38,9.86,790.5353,4.623,0.1416467,0.1670201,0.8350514
"2017-08-15 12:45:00",3235,"CKVY",13.47,68.88,68.86,69.44,68.51,35.83,36.89,33.02,0.863,40.01,41.39,38.7,4.104,4.779,327.7,31.57,6.795,803.5986,4.622,0.1440574,0.1711414,0.8358976
"2017-08-15 12:50:00",3236,"CKVY",13.47,68.88,68.8,69.13,68.27,34.8,37.95,33.02,0.838,40.52,42.25,38.7,3.52,3.682,293.7,36.33,7.453,855.4505,4.623,0.1440574,0.1711414,0.8358976
"2017-08-15 12:55:00",3237,"CKVY",13.47,68.27,68.71,69.44,67.9,35.83,36.17,32.68,0.845,39.37,40.96,38.16,3.92,4.045,12.04,43.35,10.96,886.5142,4.622,0.1440574,0.1711414,0.8358976
"2017-08-15 13:00:00",3238,"CKVY",13.47,69.13,69.69,70.42,68.39,31.92,36.44,31.41,0.776,39.7,41.73,38,4.128,3.92,341.1,27.17,7.891,896.4658,4.622,0.1526993,0.1758296,0.8329014
"2017-08-15 13:05:00",3239,"CKVY",13.47,70.48,69.45,70.48,68.45,36.34,37.06,31.85,0.925,39.97,42.6,37.79,4.634,4.248,326.9,32.38,9.43,894.4747,4.621,0.1526993,0.1758296,0.8329014
"2017-08-15 13:10:00",3240,"CKVY",13.46,71.72,70.62,71.72,69.93,35.35,35.97,31.72,0.938,40.66,43.15,39.3,4.164,4.343,326.8,27.61,8.55,889.587,4.621,0.1526993,0.1758296,0.8329014
"2017-08-15 13:15:00",3241,"CKVY",13.46,70.98,71.32,72.33,70.42,33.29,35.9,31.24,0.862,41.14,42.81,39.17,4.03,4.109,40.69,58.79,7.234,880.4238,4.622,0.1523963,0.1769836,0.8249729
"2017-08-15 13:20:00",3242,"CKVY",13.46,71.16,70.54,72.03,69.37,32.68,38.64,31.55,0.851,41.09,43.71,39.57,4.061,4.267,22.98,27.73,10.08,880.3636,4.62,0.1523963,0.1769836,0.8249729
"2017-08-15 13:25:00",3243,"CKVY",13.45,67.28,68.62,71.1,67.22,35.9,36.96,6.576,0.818,38.2,41.87,0.429,4.476,4.182,19.25,32.74,8.99,761.9159,4.62,0.1523963,0.1769836,0.8249729
"2017-08-15 13:30:00",3244,"CKVY",13.46,68.51,67.5,68.51,67.09,36.31,39.39,35.62,0.864,40.4,41.99,39.07,4.388,4.47,36.49,34.24,7.453,552.7222,4.619,0.09792076,0.1187192,0.8153191
"2017-08-15 13:35:00",3245,"CKVY",13.45,68.76,69.29,70.48,68.45,34.97,37.61,32.2,0.839,40.38,42.88,38.6,4.312,4.138,336.4,43.09,9.64,448.0757,4.617,0.09792076,0.1187192,0.8153191
"2017-08-15 13:40:00",3246,"CKVY",13.44,69.87,69.88,70.61,68.82,32.06,35.01,31.1,0.799,39.39,40.63,38.47,4.243,4.294,284.8,40.36,6.795,502.4168,4.618,0.09792076,0.1187192,0.8153191
"2017-08-15 13:45:00",3247,"CKVY",13.45,71.1,70.51,71.22,69.74,33.67,34.46,30.59,0.875,39.69,41.09,38.12,4.432,4.386,284.9,23.58,8.77,723.3545,4.617,0.1367869,0.1604661,0.8022209
"2017-08-15 13:50:00",3248,"CKVY",13.44,71.72,71.47,72.02,71.1,31.31,34.18,27.74,0.831,38.85,41.76,36.41,5.026,4.736,297.2,15.36,11.62,830.3812,4.617,0.1367869,0.1604661,0.8022209
"2017-08-15 13:55:00",3249,"CKVY",13.43,72.09,71.6,72.15,71.16,19.66,32.61,14.87,0.528,35.69,40.7,21.62,5.904,5.366,297.3,12.15,14.69,885.1484,4.617,0.1367869,0.1604661,0.8022209
"2017-08-15 14:00:00",3250,"CKVY",13.44,72.14,72.06,72.76,71.35,24.73,28.57,8.22,0.666,26.77,37.4,8.57,6.802,6.292,303.1,19.97,10.74,847.4417,4.617,0.1509344,0.1816753,0.7914212
"2017-08-15 14:05:00",3251,"CKVY",13.44,72.02,72.01,72.45,71.46,15.24,30.62,12.26,0.409,31.88,39.34,17.4,7.224,7.245,299.9,15.9,14.03,819.9539,4.615,0.1509344,0.1816753,0.7914212
"2017-08-15 14:10:00",3252,"CKVY",13.44,70.47,71.51,72.2,70.29,10.24,18.84,8.97,0.26,20.59,27.48,8.84,7.223,7.205,313.5,22.73,14.47,786.7246,4.616,0.1509344,0.1816753,0.7914212
"2017-08-15 14:15:00",3253,"CKVY",13.43,71.82,70.9,71.94,70.22,12.05,14.04,9.73,0.321,16.67,19.33,10.54,7.144,7.262,313.2,13.79,11.18,742.8599,4.616,0.1462465,0.1855214,0.7823797
"2017-08-15 14:20:00",3254,"CKVY",13.42,71.2,71.8,72.62,71.2,17.53,20.07,10.89,0.457,22.25,28.28,14.04,7.112,6.935,302.6,15.96,12.93,740.9672,4.615,0.1462465,0.1855214,0.7823797
"2017-08-15 14:25:00",3255,"CKVY",13.42,70.39,70.38,71.26,69.72,31.57,35.2,15.96,0.801,32.76,41.14,22.28,7.272,7.361,311.3,13.82,11.84,654.2819,4.614,0.1462465,0.1855214,0.7823797
"2017-08-15 14:30:00",3256,"CKVY",13.42,72.79,71.22,72.79,70.08,27.56,34.86,26.64,0.758,38.47,41.32,36.05,7.498,7.298,313.7,20.15,12.93,619.2513,4.615,0.1258356,0.1611295,0.7516987
"2017-08-15 14:35:00",3257,"CKVY",13.42,71.5,72.11,72.98,71.5,28.49,30.89,24.79,0.75,37.26,39.75,34.6,6.765,7.166,335.3,23.06,10.96,609.4225,4.614,0.1258356,0.1611295,0.7516987
"2017-08-15 14:40:00",3258,"CKVY",13.42,72.05,72.09,72.67,71.37,27.26,30.47,26.23,0.731,37.63,39.55,35.92,6.87,6.76,303.7,21.04,12.28,667.1466,4.613,0.1258356,0.1611295,0.7516987
"2017-08-15 14:45:00",3259,"CKVY",13.42,71.19,71.91,72.67,71.12,27.39,29.48,25.54,0.714,36.42,38.35,35.1,6.275,6.659,331.8,21.69,11.4,748.5186,4.613,0.1340807,0.1676643,0.7209809
"2017-08-15 14:50:00",3260,"CKVY",13.42,72.17,71.94,73.41,70.82,28.08,31.78,25.54,0.757,37.11,41.24,35.7,7.381,6.878,317.2,22.07,14.91,685.3054,4.613,0.1340807,0.1676643,0.7209809
"2017-08-15 14:55:00",3261,"CKVY",13.42,71.68,72.26,72.85,71.43,26.43,29.52,24.79,0.7,36.48,38.97,33.92,7.109,7.234,305.4,25.01,12.06,709.134,4.614,0.1340807,0.1676643,0.7209809
"2017-08-15 15:00:00",3262,"CKVY",13.42,73.41,72.37,73.47,71.56,29.38,33.28,25.68,0.825,38.36,41.85,35.12,7.65,7.296,300,13.68,13.15,691.9991,4.613,0.1379569,0.1726185,0.6925067
"2017-08-15 15:05:00",3263,"CKVY",13.41,72.6,72.16,73.53,71.31,33.56,34.04,26.98,0.917,38.73,42.86,35.92,6.441,7.036,299.9,18.09,11.84,727.4135,4.612,0.1379569,0.1726185,0.6925067
"2017-08-15 15:10:00",3264,"CKVY",13.41,71.99,72.02,72.6,71.62,29.52,35.82,28.35,0.79,39.45,43.87,37.25,7.312,6.902,327.4,16.7,14.91,678.9191,4.612,0.1379569,0.1726185,0.6925067
"2017-08-15 15:15:00",3265,"CKVY",13.41,72.3,72.02,72.6,71.56,27.53,33.56,26.71,0.745,38.09,41.63,35.9,7.38,7.472,313.8,18.31,11.62,644.3596,4.611,0.1225323,0.1555666,0.6602187
"2017-08-15 15:20:00",3266,"CKVY",13.41,71.93,72.04,72.36,71.74,33.49,34.17,27.5,0.895,39.52,42.21,37,7.927,7.593,298.8,13.83,12.06,622.6589,4.611,0.1225323,0.1555666,0.6602187
"2017-08-15 15:25:00",3267,"CKVY",13.41,71.99,72.2,72.54,71.93,34.99,34.99,29.38,0.937,40.8,42.88,38.8,7.319,7.565,294.6,11.39,10.74,654.2949,4.611,0.1225323,0.1555666,0.6602187
"2017-08-15 15:30:00",3268,"CKVY",13.41,72.17,72.58,73.04,71.93,30.13,35.34,27.12,0.812,39.58,43.19,36.81,7.412,7.131,309.4,16.97,14.25,669.3644,4.611,0.1282251,0.1620882,0.6258463
"2017-08-15 15:35:00",3269,"CKVY",13.41,72.73,72.41,72.91,72.05,29.17,32.19,25.89,0.801,38.94,41.09,35.38,7.519,7.565,285.8,12.81,11.18,676.5241,4.611,0.1282251,0.1620882,0.6258463
"2017-08-15 15:40:00",3270,"CKVY",13.41,73.78,72.97,73.84,72.42,30.68,34.04,28.01,0.873,40.5,42.75,38.05,7.317,7.366,288.8,16.26,14.91,666.9975,4.611,0.1282251,0.1620882,0.6258463
"2017-08-15 15:45:00",3271,"CKVY",13.41,72.97,73.29,73.9,72.85,27.39,32.25,25.06,0.758,39.08,42.05,35.34,7.8,7.75,295.6,20.92,14.47,661.0734,4.61,0.1275722,0.1624379,0.5908928
"2017-08-15 15:50:00",3272,"CKVY",13.41,71.06,72.54,73.47,71,31.64,31.71,25.82,0.821,38.3,41.45,35.91,7.911,7.801,276.9,11.41,12.93,648.3883,4.611,0.1275722,0.1624379,0.5908928
"2017-08-15 15:55:00",3273,"CKVY",13.41,70.94,69.97,71,69.15,35.2,39.72,31.57,0.91,41.59,43.78,39.19,8.27,8.19,288.1,13.25,13.81,533.9487,4.61,0.1275722,0.1624379,0.5908928
"2017-08-15 16:00:00",3274,"CKVY",13.41,69.95,71.13,72.11,69.95,35.27,35.34,29.24,0.881,40.43,42.86,37.3,7.963,8.02,289.6,19.1,14.69,445.8772,4.61,0.08825793,0.1204007,0.5528589
"2017-08-15 16:05:00",3275,"CKVY",13.41,72.54,70.89,72.67,69.65,30.13,38.14,29.28,0.822,41.72,43.21,38.7,7.983,7.893,295.4,19.71,12.71,360.4928,4.61,0.08825793,0.1204007,0.5528589
"2017-08-15 16:10:00",3276,"CKVY",13.41,71.37,72.34,73.1,71.31,33.76,36.74,28.83,0.885,40.97,44.04,38.68,8.4,8.03,300.8,14.65,14.69,444.9738,4.61,0.08825793,0.1204007,0.5528589
"2017-08-15 16:15:00",3277,"CKVY",13.42,70.63,71.09,71.56,70.63,35.4,37.73,32.46,0.905,41.76,43.97,40.07,9.04,8.66,302,13.3,18.19,464.2529,4.61,0.1026787,0.1356989,0.5123658
"2017-08-15 16:20:00",3278,"CKVY",13.42,69.58,70.18,70.76,69.52,36.4,38.76,35.54,0.898,42.82,44.18,41.6,9.8,9.57,297.8,11.74,16.88,477.2538,4.609,0.1026787,0.1356989,0.5123658
"2017-08-15 16:25:00",3279,"CKVY",13.42,70.26,70.34,70.76,69.58,36.84,37.9,34.86,0.93,42.44,43.42,41.25,9.82,9.95,305.7,12.17,14.91,414.7831,4.609,0.1026787,0.1356989,0.5123658
"2017-08-15 16:30:00",3280,"CKVY",13.42,70.63,70.66,71,70.26,32.02,36.91,31.74,0.819,40.97,42.91,39.01,9.25,9.44,297.2,13.2,15.12,400.6482,4.609,0.09160174,0.1262887,0.4709726
"2017-08-15 16:35:00",3281,"CKVY",13.43,72.17,71.28,72.17,70.57,31.09,34.86,29.1,0.838,40.06,42.07,37.86,8.4,8.87,296.7,12.28,12.28,429.6492,4.61,0.09160174,0.1262887,0.4709726
"2017-08-15 16:40:00",3282,"CKVY",13.43,72.73,72.42,72.91,71.93,28.39,32.32,26.09,0.779,37.33,40.93,35.57,7.828,8.09,319.2,12.35,12.49,464.8121,4.608,0.09160174,0.1262887,0.4709726
"2017-08-15 16:45:00",3283,"CKVY",13.43,72.79,72.5,72.91,72.17,31.84,32.05,27.6,0.876,38.74,41.35,37.15,7.56,7.866,289.5,13.71,11.62,496.0104,4.61,0.1025225,0.1376517,0.4312273
"2017-08-15 16:50:00",3284,"CKVY",13.43,72.73,72.21,72.79,71.8,30.17,32.94,25.27,0.828,38.32,41.9,34.66,7.867,7.711,283.8,13.32,16.88,511.0138,4.608,0.1025225,0.1376517,0.4312273
"2017-08-15 16:55:00",3285,"CKVY",13.43,72.3,72.22,72.6,71.86,30.61,32.46,26.57,0.828,38.22,41.09,36.08,7.928,8.02,282.9,15.76,14.47,515.8014,4.609,0.1025225,0.1376517,0.4312273
"2017-08-15 17:00:00",3286,"CKVY",13.43,72.36,72.43,72.67,72.17,28.49,33.69,26.16,0.772,38.58,42.27,35.69,7.247,7.538,296.8,16.57,10.3,505.4189,4.609,0.09999423,0.1337833,0.3877829
"2017-08-15 17:05:00",3287,"CKVY",13.42,72.3,72.4,72.73,72.17,25.95,33.83,25.95,0.702,38.69,42.32,35.49,6.613,6.839,292.5,12,10.08,483.0402,4.609,0.09999423,0.1337833,0.3877829
"2017-08-15 17:10:00",3288,"CKVY",13.43,72.3,72.36,72.67,71.99,28.42,29.99,25.54,0.769,37.41,39.22,35.09,6.247,6.203,292.7,15.43,11.62,458.1524,4.609,0.09999423,0.1337833,0.3877829
"2017-08-15 17:15:00",3289,"CKVY",13.43,72.05,72.09,72.42,71.62,28.56,32.32,27.26,0.766,38.44,40.76,36.62,6.944,6.637,289.8,14.95,10.96,431.5352,4.608,0.0838553,0.113131,0.3433155
"2017-08-15 17:20:00",3290,"CKVY",13.43,71.43,71.79,72.17,71.31,31.71,32.05,28.11,0.833,39.08,40.2,37.25,7.285,7.196,308.2,12.37,12.49,405.4209,4.609,0.0838553,0.113131,0.3433155
"2017-08-15 17:25:00",3291,"CKVY",13.43,70.69,71.24,71.93,70.57,30.61,34,30.2,0.784,40.14,41.73,37.9,8.04,7.707,300.8,13.07,13.81,380.156,4.609,0.0838553,0.113131,0.3433155
"2017-08-15 17:30:00",3292,"CKVY",13.43,70.51,70.46,70.88,70.08,32.94,32.94,30.51,0.839,39.01,40.01,38.24,8.56,8.36,291.7,11.63,16.66,360.2379,4.608,0.07464377,0.1055553,0.2974396
"2017-08-15 17:35:00",3293,"CKVY",13.43,69.46,69.93,70.63,69.46,32.12,34.99,32.12,0.789,39.98,41.36,38.45,8.98,8.66,298.9,11.06,13.59,340.6473,4.609,0.07464377,0.1055553,0.2974396
"2017-08-15 17:40:00",3294,"CKVY",13.44,69.71,69.66,69.95,69.4,36.74,37.39,31.71,0.91,40.16,42.58,38.23,8.69,8.9,293.3,12.1,14.47,317.7636,4.608,0.07464377,0.1055553,0.2974396
"2017-08-15 17:45:00",3295,"CKVY",13.44,69.34,69.42,69.65,69.28,34.79,36.47,32.39,0.851,40.05,41.83,38.61,8.67,8.63,298.9,11.18,13.15,297.0287,4.608,0.06555664,0.09691942,0.2517445
"2017-08-15 17:50:00",3296,"CKVY",13.45,68.97,69.15,69.4,68.91,36.57,37.53,34.24,0.884,41.23,42.13,39.87,8.19,8.48,301.9,10.09,10.74,278.6058,4.608,0.06555664,0.09691942,0.2517445
"2017-08-15 17:55:00",3297,"CKVY",13.46,69.34,69.01,69.4,68.66,33.97,37.19,33.93,0.831,40.55,41.75,39.56,7.914,8.07,299.4,10.31,11.4,264.2578,4.607,0.06555664,0.09691942,0.2517445
"2017-08-15 18:00:00",3298,"CKVY",13.46,69.03,69.14,69.34,68.97,34.82,35.34,33.35,0.843,39.82,40.58,38.98,7.264,7.635,293.5,12.72,10.74,245.8237,4.607,0.05462684,0.0829221,0.206392
"2017-08-15 18:05:00",3299,"CKVY",13.46,68.54,68.81,69.15,68.41,36.02,36.02,31.6,0.858,39.51,40.61,37.61,7.343,7.326,294.2,13.43,12.93,227.7713,4.608,0.05462684,0.0829221,0.206392
"2017-08-15 18:10:00",3300,"CKVY",13.48,68.35,68.44,68.66,68.29,34.58,36.98,33.62,0.818,40.17,41.21,38.65,7.286,7.139,301.3,11.39,13.15,211.2068,4.607,0.05462684,0.0829221,0.206392
"2017-08-15 18:15:00",3301,"CKVY",13.48,68.1,68.12,68.41,67.86,33.76,35.82,32.53,0.792,39.01,40.16,37.48,7.643,7.494,293.2,12.04,12.49,195.3024,4.607,0.0442507,0.06999216,0.1622704
"2017-08-15 18:20:00",3302,"CKVY",13.49,67.73,67.87,68.17,67.49,31.3,36.02,31.23,0.725,38.62,39.95,36.12,7.663,7.607,300.2,12.34,12.49,180.3677,4.608,0.0442507,0.06999216,0.1622704
"2017-08-15 18:25:00",3303,"CKVY",13.15,67,67.75,68.23,67,38.79,39,30.95,0.876,38.96,41.46,36.11,8.68,8.32,317.8,12.81,17.76,163.5594,4.609,0.0442507,0.06999216,0.1622704
"2017-08-15 18:30:00",3304,"CKVY",13.1,66.5,66.9,67.24,66.5,40.1,40.13,37.66,0.89,40.9,41.67,40.41,9.09,8.85,322.2,13.33,14.25,133.5543,4.609,0.03824293,0.06523509,0.1191944
"2017-08-15 18:35:00",3305,"CKVY",13.05,66.19,66.2,66.5,65.89,39.79,40.68,39.17,0.874,41.21,41.91,40.44,9.82,9.4,318.3,12.86,16.66,115.0869,4.608,0.03824293,0.06523509,0.1191944
"2017-08-15 18:40:00",3306,"CKVY",13.02,66.07,66,66.32,65.7,38.56,41.09,38.56,0.843,41,41.91,40.13,9.29,9.51,321.4,12.7,13.37,101.1925,4.608,0.03824293,0.06523509,0.1191944
"2017-08-15 18:45:00",3307,"CKVY",12.99,64.72,65.62,66.2,64.72,42.26,42.26,38.42,0.882,40.72,41.49,40.05,8.56,8.94,320.5,11.83,12.28,92.10486,4.608,0.03288922,0.05958821,0.0784598
"2017-08-15 18:50:00",3308,"CKVY",12.98,64.18,64.43,64.78,64.11,44.11,44.25,42.19,0.903,41.46,42.06,41.01,7.272,8.03,316.9,9.93,9.64,68.6513,4.607,0.03288922,0.05958821,0.0784598
"2017-08-15 18:55:00",3309,"CKVY",12.97,64.43,64.16,64.43,64.05,41.37,44.18,41.37,0.854,41.13,41.95,40.37,5.958,6.647,335.8,15.03,7.453,55.24276,4.608,0.03288922,0.05958821,0.0784598
"2017-08-15 19:00:00",3310,"CKVY",12.96,63.2,64.09,64.8,63.2,46.31,46.31,40.89,0.916,41.56,42.84,40.3,5.001,5.431,12.08,13.36,6.576,52.70977,4.609,0.01689719,0.03546761,0.04281425
"2017-08-15 19:05:00",3311,"CKVY",12.95,62.22,62.71,63.27,62.22,47.61,48.29,45.97,0.91,42.28,43.05,41.65,4.309,4.633,16.05,9.04,6.138,52.64367,4.607,0.01689719,0.03546761,0.04281425
"2017-08-15 19:10:00",3312,"CKVY",12.95,61.79,62.09,62.35,61.79,48.91,49.19,46.86,0.921,42.06,42.73,41.64,3.929,4.117,19.84,10.06,5.042,38.55959,4.608,0.01689719,0.03546761,0.04281425
"2017-08-15 19:15:00",3313,"CKVY",12.94,61.73,61.93,62.1,61.67,48.57,48.91,47.44,0.912,42.06,42.49,41.72,3.493,3.725,35.86,9.13,4.822,25.48597,4.608,0.002756197,0.01333946,0.01900581
"2017-08-15 19:20:00",3314,"CKVY",12.92,61.48,61.54,61.73,61.36,48.16,49.25,48.16,0.897,42.02,42.43,41.73,2.871,3.18,24.84,8.9,3.069,16.4474,4.608,0.002756197,0.01333946,0.01900581
"2017-08-15 19:25:00",3315,"CKVY",12.92,61.98,61.53,61.98,61.24,46.45,48.23,46.24,0.88,41.26,41.79,40.9,2.292,2.558,19,10.83,2.85,12.71547,4.609,0.002756197,0.01333946,0.01900581
"2017-08-15 19:30:00",3316,"CKVY",12.92,61.85,62.16,62.53,61.85,45.83,46.51,44.46,0.864,40.89,41.34,40.43,2.121,2.197,17.52,9.86,3.507,9.111691,4.609,0.0006988737,0.002082129,0.007470685
"2017-08-15 19:35:00",3317,"CKVY",12.92,60.62,61.46,62.04,60.62,47.34,48.47,44.7,0.855,40.82,41.61,40.16,2.415,2.265,335.7,17.43,4.603,5.854471,4.608,0.0006988737,0.002082129,0.007470685
"2017-08-15 19:40:00",3318,"CKVY",12.91,60.37,60.22,60.62,59.76,45.28,48.57,44.8,0.81,39.99,41.07,38.52,2.615,2.527,358.9,17.05,3.507,3.355282,4.608,0.0006988737,0.002082129,0.007470685
"2017-08-15 19:45:00",3319,"CKVY",12.91,60.68,60.88,61.17,60.43,45.01,46.1,43.71,0.814,39.34,40.15,38.65,2.668,2.688,28.19,10.37,4.603,1.750624,4.608,-0.0001820447,0.0008483399,0.00136853
"2017-08-15 19:50:00",3320,"CKVY",12.91,60.51,60.49,60.68,60.31,46.31,46.31,44.94,0.833,39.46,39.9,39.03,2.514,2.528,32.65,11.07,3.507,0.8634331,4.609,-0.0001820447,0.0008483399,0.00136853
"2017-08-15 19:55:00",3321,"CKVY",12.91,59.97,59.94,60.57,59.52,39.54,47.69,39.54,0.697,38.36,40.17,35.32,2.989,2.762,36.68,8.4,4.603,0.3668891,4.608,-0.0001820447,0.0008483399,0.00136853
"2017-08-15 20:00:00",3322,"CKVY",12.91,59.91,59.95,60.15,59.79,39.54,42.42,6.407,0.696,33.67,37.15,-6.167,3.246,3.057,35.59,5.322,4.822,0.1235129,4.61,0.0009143738,0.002449622,2.5E-007
"2017-08-15 20:05:00",3323,"CKVY",12.91,60.53,60.04,60.53,59.73,15.9,39.95,9.32,0.286,20,35.53,1.773,3.457,3.408,19.4,6.563,4.822,0.02484092,4.609,0.0009143738,0.002449622,2.5E-007
"2017-08-15 20:10:00",3324,"CKVY",12.9,52.64,57.11,60.53,52.64,64.55,64.55,4.112,0.873,11.52,41.25,-16.38,3.553,3.379,287.1,41.92,6.795,0,4.609,0.0009143738,0.002449622,2.5E-007
"2017-08-15 20:15:00",3325,"CKVY",12.9,53.87,53.32,54.55,52.39,61.13,64.86,59.83,0.865,40.89,41.14,40.67,3.702,3.649,273.5,8.88,5.699,0,4.609,0.003839579,0.006459206,2.5E-007
"2017-08-15 20:20:00",3326,"CKVY",12.9,54.06,54.1,54.36,53.81,61.81,62.09,61.13,0.881,41.25,41.59,40.78,3.702,3.706,304.7,17.8,3.946,0,4.609,0.003839579,0.006459206,2.5E-007
"2017-08-15 20:25:00",3327,"CKVY",12.9,55.54,54.56,55.54,53.99,59.69,61.92,59.69,0.898,41.48,41.9,41.09,3.317,3.639,344.9,3.881,3.726,0,4.609,0.003839579,0.006459206,2.5E-007
"2017-08-15 20:30:00",3328,"CKVY",12.89,56.22,55.65,56.22,55.23,57.63,60.24,57.63,0.889,41.61,41.85,41.26,3.024,3.115,11.4,15.04,4.165,0,4.61,0.0002371418,0.00116064,2.5E-007
"2017-08-15 20:35:00",3329,"CKVY",12.89,55.11,56.4,56.83,55.05,60.17,60.17,56.54,0.891,41.52,41.76,41.12,2.681,2.951,27.06,41.21,4.165,0,4.61,0.0002371418,0.00116064,2.5E-007
"2017-08-15 20:40:00",3330,"CKVY",12.89,54.31,54.25,55.11,53.88,62.64,64.08,60.17,0.901,41.88,42.14,41.48,2.067,2.364,287.2,24.01,1.534,0,4.609,0.0002371418,0.00116064,2.5E-007
"2017-08-15 20:45:00",3331,"CKVY",12.89,52.97,54.2,54.87,52.97,66.73,66.73,60.79,0.914,42.04,42.42,41.44,1.33,1.756,311.4,8.94,1.315,0,4.61,-0.002100657,-0.002150195,2.5E-007
"2017-08-15 20:50:00",3332,"CKVY",12.88,52.48,52.61,53.09,52.05,68.21,69.03,66.73,0.917,42.29,42.49,41.98,0.711,0.862,311.2,13.26,1.534,0,4.61,-0.002100657,-0.002150195,2.5E-007
"2017-08-15 20:55:00",3333,"CKVY",12.88,51.13,51.42,52.54,51,72.29,72.8,68.28,0.925,42.67,42.85,42.41,1.195,0.96,285.7,6.99,3.288,0,4.609,-0.002100657,-0.002150195,2.5E-007
"2017-08-15 21:00:00",3334,"CKVY",12.88,50.94,51.01,51.19,50.82,70.27,72.87,70.23,0.893,42.07,42.69,41.56,1.876,1.531,275.3,5.229,3.946,0,4.611,-0.005474982,-0.007614613,2.5E-007
"2017-08-15 21:05:00",3335,"CKVY",12.88,48.97,50.28,50.94,48.97,72.46,72.46,69.51,0.855,41.16,41.66,40.24,2.192,2.106,257.3,56.47,2.63,0,4.609,-0.005474982,-0.007614613,2.5E-007
"2017-08-15 21:10:00",3336,"CKVY",12.88,49.89,49.63,50.02,48.97,71.23,73.42,70.95,0.87,41.06,41.35,40.59,1.792,1.997,255.7,9.15,1.973,0.0001112253,4.61,-0.005474982,-0.007614613,2.5E-007
"2017-08-15 21:15:00",3337,"CKVY",12.87,49.58,49.7,49.95,49.46,69.44,71.36,69.44,0.839,40.58,41.03,40.02,1.41,1.563,237.3,7.286,2.192,0.0001895886,4.609,-0.003788523,-0.004783624,2.5E-007
"2017-08-15 21:20:00",3338,"CKVY",12.87,48.41,48.92,49.71,48.04,74.52,74.58,69.31,0.862,40.27,40.82,39.86,1.43,1.388,185.4,50.75,2.85,0.0001895886,4.609,-0.003788523,-0.004783624,2.5E-007
"2017-08-15 21:25:00",3339,"CKVY",12.87,48.79,48.28,48.85,47.92,74.59,76.64,74.31,0.875,40.92,41.24,40.54,1.62,1.501,184.3,34.57,2.411,7.836329E-005,4.61,-0.003788523,-0.004783624,2.5E-007
"2017-08-15 21:30:00",3340,"CKVY",12.87,48.61,48.84,49.1,48.49,74.8,76.1,74.39,0.871,41.36,41.61,40.88,1.972,1.837,231.9,7.331,3.726,0,4.61,-0.0045154,-0.005972422,2.5E-007
"2017-08-15 21:35:00",3341,"CKVY",12.87,48.55,48.17,48.61,47.81,74.53,75.42,73.94,0.866,40.48,40.99,40.07,1.854,1.88,187.9,39.92,3.946,0,4.61,-0.0045154,-0.005972422,2.5E-007
"2017-08-15 21:40:00",3342,"CKVY",12.87,49.92,49.73,50.16,48.49,66.24,74.53,65.55,0.81,39.65,41.04,38.91,1.865,1.876,213.3,8.64,2.85,0,4.609,-0.0045154,-0.005972422,2.5E-007
"2017-08-15 21:45:00",3343,"CKVY",12.86,48.87,49.43,49.92,48.87,69.4,69.4,66.31,0.816,39.21,39.42,39.03,1.162,1.558,223.7,5.634,2.192,0,4.609,-0.003912917,-0.004990274,2.5E-007
"2017-08-15 21:50:00",3344,"CKVY",12.87,49.24,48.97,49.31,48.75,69.57,69.67,69.26,0.83,39.45,39.78,39.2,0.963,1.054,237.2,12.21,1.315,0,4.61,-0.003912917,-0.004990274,2.5E-007
"2017-08-15 21:55:00",3345,"CKVY",12.86,48.32,48.9,49.61,48.26,75.3,75.43,68.44,0.868,40.22,40.99,39.2,0.715,0.792,113.8,74.98,2.63,0,4.61,-0.003912917,-0.004990274,2.5E-007
"2017-08-15 22:00:00",3346,"CKVY",12.86,49.24,48.44,49.31,47.89,73.65,76.6,73.58,0.879,40.97,41.35,40.49,1.104,0.849,53.4,10.66,2.63,0,4.611,-0.005884535,-0.008387856,2.5E-007
"2017-08-15 22:05:00",3347,"CKVY",12.85,49.86,49.57,49.86,49.18,70.63,73.72,70.63,0.862,40.94,41.35,40.63,1.278,1.211,56.45,4.986,1.315,0,4.611,-0.005884535,-0.008387856,2.5E-007
"2017-08-15 22:10:00",3348,"CKVY",12.85,50.11,50.14,50.29,49.8,70.29,70.63,69.47,0.866,40.72,40.9,40.55,0.967,1.193,61.35,0.059,1.096,0,4.61,-0.005884535,-0.008387856,2.5E-007
"2017-08-15 22:15:00",3349,"CKVY",12.85,48.38,49.43,50.17,48.32,74.47,74.47,70.22,0.86,40.78,41.49,40.33,0.434,0.674,359.9,96.3,0.877,0,4.61,-0.005616262,-0.007885943,2.5E-007
"2017-08-15 22:20:00",3350,"CKVY",12.86,47.65,48.29,48.51,47.65,74.69,74.69,72.97,0.839,40.4,40.73,39.91,0.438,0.44,247.5,20.29,1.534,0,4.611,-0.005616262,-0.007885943,2.5E-007
"2017-08-15 22:25:00",3351,"CKVY",12.85,46.23,46.64,47.65,46.17,78.74,78.87,74.76,0.839,40.09,40.33,39.92,0.526,0.471,294.2,23.51,1.315,0,4.611,-0.005616262,-0.007885943,2.5E-007
"2017-08-15 22:30:00",3352,"CKVY",12.85,46.42,46.31,46.48,46.17,78.53,78.74,77.78,0.842,39.94,40.16,39.76,0.448,0.507,323.6,0.092,0,0,4.611,-0.006820258,-0.01024594,2.5E-007
"2017-08-15 22:35:00",3353,"CKVY",12.85,47.41,46.96,47.65,46.42,76.06,78.81,75.65,0.847,40.25,40.45,39.98,0.346,0.385,113.1,56.92,1.315,0,4.61,-0.006820258,-0.01024594,2.5E-007
"2017-08-15 22:40:00",3354,"CKVY",12.85,47.53,47.58,47.84,47.28,77.37,77.37,75.38,0.866,40.48,40.91,40.17,0.513,0.425,105.3,0.084,1.315,0,4.611,-0.006820258,-0.01024594,2.5E-007
"2017-08-15 22:45:00",3355,"CKVY",12.85,47.17,47.35,47.59,47.1,80.2,80.3,77.3,0.885,41.24,41.59,40.7,0.825,0.679,104.4,2.716,1.534,0,4.611,-0.006781482,-0.01016496,2.5E-007
"2017-08-15 22:50:00",3356,"CKVY",12.83,46.25,46.67,47.35,46.19,81.8,82.2,80.2,0.872,41.27,41.65,40.81,1.183,1.047,62.06,10.03,2.411,0,4.61,-0.006781482,-0.01016496,2.5E-007
"2017-08-15 22:55:00",3357,"CKVY",12.84,46,46.15,46.31,45.94,81.7,81.8,80.8,0.863,40.8,41.06,40.41,1.038,1.11,67.14,1.922,1.315,0,4.611,-0.006781482,-0.01016496,2.5E-007
"2017-08-15 23:00:00",3358,"CKVY",12.84,44.34,45.17,46.06,44.34,84,84,81.8,0.832,40.27,40.83,39.68,1.341,1.1,178.6,56.59,3.507,0,4.61,-0.00556742,-0.007825085,2.5E-007
"2017-08-15 23:05:00",3359,"CKVY",12.83,45.94,44.61,45.94,44.09,86.6,87.5,84,0.912,40.75,42.18,39.77,2.018,1.616,215.6,10.09,5.48,0,4.611,-0.00556742,-0.007825085,2.5E-007
"2017-08-15 23:10:00",3360,"CKVY",12.83,44.83,45.44,46.31,44.71,86.6,86.6,84.9,0.875,41.41,42.22,40.85,2.769,2.413,229.4,11.04,5.699,0,4.611,-0.00556742,-0.007825085,2.5E-007
"2017-08-15 23:15:00",3361,"CKVY",12.82,44.21,44.49,44.89,44.09,87.3,87.3,86.6,0.861,40.84,41.2,40.47,3.025,2.966,266,24.83,3.288,0,4.611,-0.004029889,-0.005114168,2.5E-007
"2017-08-15 23:20:00",3362,"CKVY",12.83,45.39,44.86,45.45,44.21,84.9,87.5,84.9,0.875,41.14,41.41,40.68,2.584,2.863,298.5,4.663,3.069,0,4.611,-0.004029889,-0.005114168,2.5E-007
"2017-08-15 23:25:00",3363,"CKVY",12.82,46.06,45.84,46.13,45.39,81.6,84.8,81.6,0.863,40.98,41.23,40.69,2.135,2.388,285.6,18.62,2.63,0,4.611,-0.004029889,-0.005114168,2.5E-007
"2017-08-15 23:30:00",3364,"CKVY",12.82,44.95,45.5,46.06,44.77,83.1,83.1,81.1,0.843,40.23,40.74,39.8,1.28,1.727,255.2,0.171,0.877,0,4.611,-0.003861735,-0.004863262,2.5E-007
"2017-08-15 23:35:00",3365,"CKVY",12.82,44.58,44.63,44.95,44.46,86.7,86.7,83.1,0.867,40.36,40.98,39.85,0.554,0.891,207.3,64.7,1.096,0,4.611,-0.003861735,-0.004863262,2.5E-007
"2017-08-15 23:40:00",3366,"CKVY",12.81,44.27,44.45,44.71,44.21,88.9,88.9,86.6,0.879,41.13,41.38,40.76,0.34,0.335,128,7.591,1.534,0,4.611,-0.003861735,-0.004863262,2.5E-007
"2017-08-15 23:45:00",3367,"CKVY",12.81,44.34,44.4,44.65,44.15,89.2,89.7,88.9,0.884,41.48,41.81,41.22,0.755,0.537,113.7,4.818,1.534,0,4.612,-0.006418294,-0.009536332,2.5E-007
"2017-08-15 23:50:00",3368,"CKVY",12.81,44.34,44.45,44.58,44.34,87.8,89.2,87.7,0.87,41.2,41.53,40.94,0.787,0.814,101.6,0.112,1.315,0,4.611,-0.006418294,-0.009536332,2.5E-007
"2017-08-15 23:55:00",3369,"CKVY",12.81,44.71,44.36,44.71,44.21,87.1,88.1,87.1,0.875,40.99,41.15,40.83,0.811,0.796,161,41.14,1.973,0,4.611,-0.006418294,-0.009536332,2.5E-007
"2017-08-16 00:00:00",3370,"CKVY",12.8,45.51,45,45.57,44.58,79.99,87,79.99,0.829,40.4,41.08,39.57,1.153,0.913,215.3,18.22,6.576,0,4.612,-0.005999101,-0.008669906,2.5E-007
"2017-08-16 00:05:00",3371,"CKVY",12.8,45.33,45.85,46.37,45.27,78.69,79.92,77.14,0.81,39.43,39.83,39.06,1.715,1.536,220.9,17.25,5.918,0,4.612,-0.005999101,-0.008669906,2.5E-007
"2017-08-16 00:10:00",3372,"CKVY",12.8,43.05,44.14,45.33,43.05,83.2,83.2,78.52,0.785,38.46,39.12,38.1,1.933,1.766,139.7,46.35,4.384,0,4.612,-0.005999101,-0.008669906,2.5E-007
"2017-08-16 00:15:00",3373,"CKVY",12.8,42.37,42.57,43.11,42.25,87.3,87.3,83.2,0.802,38.61,38.87,38.24,2.658,2.314,120.8,8.19,6.795,0,4.612,-0.004194543,-0.005439444,2.5E-007
"2017-08-16 00:20:00",3374,"CKVY",12.8,41.76,42.09,42.5,41.57,88.9,88.9,87.3,0.798,38.78,39.09,38.47,3.834,3.146,131.3,7.143,7.234,0,4.612,-0.004194543,-0.005439444,2.5E-007
"2017-08-16 00:25:00",3375,"CKVY",12.79,41.63,41.62,41.82,41.51,89.5,89.5,88.8,0.799,38.67,38.83,38.48,4.644,4.369,126.9,6.621,5.042,0,4.611,-0.004194543,-0.005439444,2.5E-007
"2017-08-16 00:30:00",3376,"CKVY",12.79,41.45,41.43,41.63,41.32,90.2,90.2,89.5,0.8,38.67,38.85,38.49,4.253,4.499,123.9,5.746,4.165,0,4.611,-0.002726892,-0.003125845,2.5E-007
"2017-08-16 00:35:00",3377,"CKVY",12.79,41.64,41.54,41.64,41.33,90.7,90.7,90.2,0.811,39,39.14,38.69,3.599,3.906,118.4,5.328,4.384,0,4.612,-0.002726892,-0.003125845,2.5E-007
"2017-08-16 00:40:00",3378,"CKVY",12.78,42.01,41.83,42.08,41.52,90.4,90.8,90.4,0.82,39.32,39.57,39,3.428,3.496,113.3,4.492,4.165,0,4.613,-0.002726892,-0.003125845,2.5E-007
"2017-08-16 00:45:00",3379,"CKVY",12.78,41.71,41.91,42.08,41.71,89.8,90.4,89.8,0.805,39.2,39.49,38.95,3.347,3.405,116.3,3.863,3.726,0,4.612,-0.003163712,-0.003744845,2.5E-007
"2017-08-16 00:50:00",3380,"CKVY",12.78,41.28,41.72,42.02,41.15,88.9,90,88.9,0.784,38.91,39.3,38.15,2.814,3.137,128.9,13.13,3.288,0,4.612,-0.003163712,-0.003744845,2.5E-007
"2017-08-16 00:55:00",3381,"CKVY",12.78,41.28,41.2,41.34,41.09,90,90,88.8,0.793,38.31,38.61,38.06,2.198,2.465,149.8,7.068,2.63,0,4.613,-0.003163712,-0.003744845,2.5E-007
"2017-08-16 01:00:00",3382,"CKVY",12.78,41.28,41.24,41.4,41.03,89.8,90,89.7,0.791,38.51,38.67,38.28,2.061,2.132,153,5.71,3.507,0,4.613,-0.003853279,-0.004824564,2.5E-007
"2017-08-16 01:05:00",3383,"CKVY",12.77,42.2,41.59,42.26,41.03,88.8,89.8,88.8,0.811,38.73,39.29,38.16,2.152,2.022,153.4,12.76,3.288,0,4.612,-0.003853279,-0.004824564,2.5E-007
"2017-08-16 01:10:00",3384,"CKVY",12.77,40.6,42.02,42.64,40.6,86.7,88.8,85.4,0.744,38.49,39.23,36.91,2.625,2.367,206.8,20.36,4.603,0,4.612,-0.003853279,-0.004824564,2.5E-007
"2017-08-16 01:15:00",3385,"CKVY",12.77,43.07,41.47,43.07,40.23,88.6,90.5,86.8,0.836,38.6,40.1,36.92,2.749,2.719,194.3,34.63,5.042,0,4.612,-0.003990788,-0.005056526,2.5E-007
"2017-08-16 01:20:00",3386,"CKVY",12.76,43.01,43.16,43.38,42.94,84.2,88.6,84.2,0.793,39.15,39.98,38.58,3.157,3.008,172.2,10.31,4.603,0,4.613,-0.003990788,-0.005056526,2.5E-007
"2017-08-16 01:25:00",3387,"CKVY",12.76,43.56,43.33,44.12,42.76,82.3,85.3,81.6,0.792,38.86,39.47,38.39,3.514,3.368,153.7,20.34,6.357,0,4.613,-0.003990788,-0.005056526,2.5E-007
"2017-08-16 01:30:00",3388,"CKVY",12.76,43.07,43.76,44.24,43.07,84,84,82.1,0.793,38.86,39.22,38.51,3.825,3.66,150.9,27.66,7.014,0,4.613,-0.002764518,-0.003200966,2.5E-007
"2017-08-16 01:35:00",3389,"CKVY",12.76,42.27,42.72,43.13,42.14,85.9,85.9,84,0.787,38.44,38.72,37.97,4.167,3.926,165.3,9.22,6.138,0,4.614,-0.002764518,-0.003200966,2.5E-007
"2017-08-16 01:40:00",3390,"CKVY",12.75,41.34,41.75,42.33,41.28,87.7,87.8,85.9,0.775,38.13,38.49,37.82,4.269,4.241,168.2,7.156,5.699,0,4.612,-0.002764518,-0.003200966,2.5E-007
"2017-08-16 01:45:00",3391,"CKVY",12.74,39.92,40.56,41.4,39.8,89,89,87.7,0.744,37.35,38.04,36.79,4.321,4.253,165.4,8.07,5.042,0,4.613,-0.00234579,-0.002606704,2.5E-007
"2017-08-16 01:50:00",3392,"CKVY",12.75,39.55,39.62,39.92,39.43,90.5,90.6,89,0.746,36.91,37.15,36.62,4.276,4.297,170.1,4.213,5.48,0,4.613,-0.00234579,-0.002606704,2.5E-007
"2017-08-16 01:55:00",3393,"CKVY",12.74,39.92,39.67,39.92,39.55,91.3,91.3,90.6,0.763,37.26,37.61,37.03,4.497,4.41,178.5,5.286,5.918,0,4.612,-0.00234579,-0.002606704,2.5E-007
"2017-08-16 02:00:00",3394,"CKVY",12.74,40.04,39.93,40.17,39.55,90.9,91.4,90.7,0.763,37.53,37.84,37.05,4.737,4.661,175.4,8.72,7.014,0,4.613,-0.002565243,-0.002898362,2.5E-007
"2017-08-16 02:05:00",3395,"CKVY",12.74,39.43,40.02,40.42,39.43,89.5,90.9,89.5,0.734,37.39,37.91,36.6,4.308,4.629,162.6,11.44,4.603,0,4.613,-0.002565243,-0.002898362,2.5E-007
"2017-08-16 02:10:00",3396,"CKVY",12.73,39.49,39.36,39.61,39.18,90.4,90.5,89.4,0.743,36.66,37.07,36.37,3.385,3.815,175,8.75,3.069,0,4.613,-0.002565243,-0.002898362,2.5E-007
"2017-08-16 02:15:00",3397,"CKVY",12.73,39.92,39.88,40.17,39.42,90.2,90.9,90.1,0.754,37.36,37.7,36.87,2.343,2.885,204.7,11.01,3.069,0,4.613,-0.002918488,-0.00340371,2.5E-007
"2017-08-16 02:20:00",3398,"CKVY",12.71,39.43,39.71,39.92,39.43,90.2,90.3,89.9,0.74,37.03,37.28,36.76,2.199,2.115,222.7,6.814,4.165,0,4.614,-0.002918488,-0.00340371,2.5E-007
"2017-08-16 02:25:00",3399,"CKVY",12.71,39.19,39.32,39.43,39.19,91.1,91.1,90.2,0.74,36.88,37.07,36.67,2.247,2.274,213.6,7.316,3.507,0,4.613,-0.002918488,-0.00340371,2.5E-007
"2017-08-16 02:30:00",3400,"CKVY",12.72,39.37,39.2,39.43,39,91.3,91.3,91,0.747,36.85,37.1,36.63,1.921,2.03,158.3,31.24,1.754,0,4.613,-0.004188053,-0.005394375,2.5E-007
"2017-08-16 02:35:00",3401,"CKVY",12.71,39.44,39.49,39.68,39.31,91.4,91.5,91.1,0.75,37.17,37.4,36.95,1.588,1.823,123.9,23.74,2.411,0,4.614,-0.004188053,-0.005394375,2.5E-007
"2017-08-16 02:40:00",3402,"CKVY",12.71,39.75,39.56,39.75,39.31,91.7,91.7,91.4,0.761,37.31,37.54,37.05,1.137,1.333,46.47,24.9,1.973,0,4.613,-0.004188053,-0.005394375,2.5E-007
"2017-08-16 02:45:00",3403,"CKVY",12.71,39.87,39.8,40.05,39.56,91.4,91.8,91.4,0.763,37.59,37.88,37.35,1.451,1.26,10.84,17.79,2.411,0,4.614,-0.004925259,-0.006689676,2.5E-007
"2017-08-16 02:50:00",3404,"CKVY",12.7,39.68,39.53,39.93,39.07,90.7,91.4,90.2,0.751,37.04,37.64,36.44,1.933,1.681,278.8,16.27,3.946,0,4.615,-0.004925259,-0.006689676,2.5E-007
"2017-08-16 02:55:00",3405,"CKVY",12.7,39.56,39.48,39.81,39.19,89.9,90.7,89.8,0.742,36.85,37.29,36.45,2.646,2.308,262.4,8.07,4.165,0,4.613,-0.004925259,-0.006689676,2.5E-007
"2017-08-16 03:00:00",3406,"CKVY",12.7,40.12,39.88,40.18,39.44,88.7,90,88.7,0.747,37.1,37.34,36.75,2.891,2.787,264.7,11.7,3.507,0,4.614,-0.004061972,-0.005185416,2.5E-007
"2017-08-16 03:05:00",3407,"CKVY",12.68,39.75,40.05,40.3,39.68,87.1,88.7,87,0.723,36.65,37.14,36.15,2.317,2.685,236.4,6.586,2.63,0,4.614,-0.004061972,-0.005185416,2.5E-007
"2017-08-16 03:10:00",3408,"CKVY",12.69,39.56,39.53,39.81,39.31,88.5,88.5,87,0.73,36.19,36.59,35.9,1.522,1.843,207.6,13.24,2.192,0,4.614,-0.004061972,-0.005185416,2.5E-007
"2017-08-16 03:15:00",3409,"CKVY",12.69,41.05,40.15,41.11,39.62,88.7,89.2,88.5,0.775,37.16,38.09,36.53,1.323,1.425,214.1,6.139,3.069,0,4.613,-0.004205933,-0.005450665,2.5E-007
"2017-08-16 03:20:00",3410,"CKVY",12.68,41.18,40.93,41.36,40.55,86.3,88.7,85.9,0.758,37.25,38.12,36.69,1.116,1.136,211.9,17.18,1.315,0,4.614,-0.004205933,-0.005450665,2.5E-007
"2017-08-16 03:25:00",3411,"CKVY",12.68,41.36,41.27,41.36,41.18,85.5,86.3,85.3,0.756,37.32,37.52,37.12,0.991,1.08,251.8,30.42,1.315,0,4.614,-0.004205933,-0.005450665,2.5E-007
"2017-08-16 03:30:00",3412,"CKVY",12.68,40.81,41.22,41.43,40.75,84.8,85.5,84.3,0.734,37.01,37.41,36.52,1.067,1.009,273.7,15.42,3.288,0,4.615,-0.00533659,-0.007483448,2.5E-007
"2017-08-16 03:35:00",3413,"CKVY",12.67,39.57,40.22,40.87,39.57,87,87,84.7,0.718,36.29,36.68,35.99,1.791,1.405,249.7,4.795,4.165,0,4.615,-0.00533659,-0.007483448,2.5E-007
"2017-08-16 03:40:00",3414,"CKVY",12.67,38.09,38.72,39.7,37.97,90,90,87.1,0.7,35.63,36.19,35.25,2.473,2.24,256.5,6.948,4.165,0,4.614,-0.00533659,-0.007483448,2.5E-007
"2017-08-16 03:45:00",3415,"CKVY",12.67,38.09,38.21,38.34,38.03,91.6,91.6,90,0.713,35.83,36.07,35.4,1.948,2.291,256.3,4.575,1.973,0,4.614,-0.004168787,-0.005400328,2.5E-007
"2017-08-16 03:50:00",3416,"CKVY",12.67,38.46,38.3,38.59,38.09,92.2,92.2,91.5,0.728,36.15,36.52,35.85,1.111,1.575,101.5,84.2,1.315,0,4.615,-0.004168787,-0.005400328,2.5E-007
"2017-08-16 03:55:00",3417,"CKVY",12.66,38.52,38.5,38.65,38.34,92.3,92.4,92.2,0.731,36.47,36.64,36.32,0.64,0.745,77.88,6.001,2.192,0,4.614,-0.004168787,-0.005400328,2.5E-007
"2017-08-16 04:00:00",3418,"CKVY",12.66,39.08,38.59,39.08,38.28,92.5,92.6,92.3,0.749,36.59,37.12,36.24,0.798,0.686,52.48,15.05,1.534,0,4.615,-0.005391628,-0.007631479,2.5E-007
"2017-08-16 04:05:00",3419,"CKVY",12.66,39.14,39.01,39.2,38.71,92.4,92.6,92.4,0.749,37.02,37.23,36.7,0.854,0.764,320.3,88.8,3.069,0,4.615,-0.005391628,-0.007631479,2.5E-007
"2017-08-16 04:10:00",3420,"CKVY",12.65,39.2,39.07,39.33,38.77,91.4,92.4,91.4,0.743,36.9,37.19,36.57,1.003,1.02,211.8,32.83,3.288,0,4.615,-0.005391628,-0.007631479,2.5E-007
"2017-08-16 04:15:00",3421,"CKVY",12.65,38.96,39,39.33,38.77,90.9,91.4,90.9,0.732,36.62,37.04,36.35,0.873,0.921,244.3,16.48,1.534,0,4.614,-0.005560324,-0.007955151,2.5E-007
"2017-08-16 04:20:00",3422,"CKVY",12.65,38.71,38.73,38.96,38.52,91.3,91.3,90.9,0.728,36.35,36.59,36.14,0.956,0.952,147.9,54.54,1.754,0,4.615,-0.005560324,-0.007955151,2.5E-007
"2017-08-16 04:25:00",3423,"CKVY",12.64,38.59,38.71,38.89,38.52,92.1,92.1,91.3,0.731,36.52,36.67,36.33,1.247,1.005,102.9,5.12,3.726,0,4.615,-0.005560324,-0.007955151,2.5E-007
"2017-08-16 04:30:00",3424,"CKVY",12.64,37.97,38.31,38.65,37.91,92.3,92.4,92.1,0.715,36.26,36.57,35.87,1.464,1.46,94.4,11.27,3.288,0,4.614,-0.005223843,-0.007296508,2.5E-007
"2017-08-16 04:35:00",3425,"CKVY",12.64,38.34,38.07,38.4,37.84,92.6,92.6,92.2,0.728,36.06,36.43,35.81,1.228,1.368,83.3,0.1,0.658,0,4.615,-0.005223843,-0.007296508,2.5E-007
"2017-08-16 04:40:00",3426,"CKVY",12.64,37.91,38.15,38.46,37.85,92.5,92.6,92.4,0.715,36.17,36.51,35.85,0.516,0.892,111.3,56.77,1.315,0,4.615,-0.005223843,-0.007296508,2.5E-007
"2017-08-16 04:45:00",3427,"CKVY",12.64,37.91,38.07,38.46,37.72,92.6,92.7,92.4,0.716,36.12,36.53,35.74,0.559,0.436,189.2,13.16,1.754,0,4.615,-0.005493233,-0.007854076,2.5E-007
"2017-08-16 04:50:00",3428,"CKVY",12.63,37.91,38.04,38.22,37.84,92.6,92.8,92.5,0.715,36.12,36.31,35.88,0.979,0.792,190.1,2.627,1.754,0,4.615,-0.005493233,-0.007854076,2.5E-007
"2017-08-16 04:55:00",3429,"CKVY",12.63,38.22,37.72,38.22,37.35,92.6,92.6,92.3,0.725,35.73,36.28,35.32,1.317,1.149,189.1,0.851,1.973,0,4.614,-0.005493233,-0.007854076,2.5E-007
"2017-08-16 05:00:00",3430,"CKVY",12.63,38.53,38.41,38.59,38.15,92.5,92.7,92.5,0.733,36.46,36.64,36.23,1.369,1.335,192.2,0.251,1.754,0,4.615,-0.005260991,-0.00738154,2.5E-007
"2017-08-16 05:05:00",3431,"CKVY",12.63,37.72,38.56,38.83,37.72,92,92.6,92,0.706,36.57,36.87,35.61,1.099,1.266,193.9,1.891,1.534,0,4.614,-0.005260991,-0.00738154,2.5E-007
"2017-08-16 05:10:00",3432,"CKVY",12.63,38.09,37.69,38.09,37.29,92.1,92.1,91.6,0.717,35.55,36.02,35.11,1.026,1.095,353.4,9.84,1.534,0,4.614,-0.005260991,-0.00738154,2.5E-007
"2017-08-16 05:15:00",3433,"CKVY",12.62,38.77,38.39,38.77,37.97,92.6,92.6,92.1,0.74,36.38,36.82,35.89,0.976,1.01,352.4,0.262,1.754,0.006432001,4.615,-0.005224056,-0.007306354,2.5E-007
"2017-08-16 05:20:00",3434,"CKVY",12.63,38.71,38.73,38.96,38.4,92.5,92.7,92.4,0.738,36.77,37.01,36.43,1.246,1.049,337.8,15.41,1.754,0.09157533,4.615,-0.005224056,-0.007306354,2.5E-007
"2017-08-16 05:25:00",3435,"CKVY",12.63,38.46,38.58,38.83,38.46,92,92.5,92,0.726,36.53,36.86,36.34,1.609,1.436,300.7,5.346,2.85,0.3351817,4.616,-0.005224056,-0.007306354,2.5E-007
"2017-08-16 05:30:00",3436,"CKVY",12.62,37.6,38.11,38.52,37.6,91.8,92,91.8,0.701,35.97,36.41,35.45,1.744,1.675,291.4,12.73,2.411,0.8678013,4.615,-0.00488383,-0.006673524,0.002217334
"2017-08-16 05:35:00",3437,"CKVY",12.62,36.36,37.05,37.66,36.3,91.7,91.9,91.7,0.667,34.9,35.52,34.13,1.527,1.648,236.5,47.36,1.315,1.73806,4.615,-0.00488383,-0.006673524,0.002217334
"2017-08-16 05:40:00",3438,"CKVY",12.62,36.36,36.13,36.42,35.87,92.3,92.3,91.6,0.671,34.01,34.35,33.7,1.215,1.349,175.9,8.67,2.192,3.139256,4.615,-0.00488383,-0.006673524,0.002217334
"2017-08-16 05:45:00",3439,"CKVY",12.62,36.43,36.26,36.49,36.05,92.8,92.9,92.3,0.677,34.31,34.63,34.11,1.201,1.209,170.6,8.45,2.192,5.145369,4.616,-0.004407776,-0.005987245,0.009337143
"2017-08-16 05:50:00",3440,"CKVY",12.63,37.17,36.93,37.23,36.43,93.2,93.2,92.8,0.7,35.13,35.46,34.56,1.566,1.36,212.8,12.86,2.63,7.698553,4.615,-0.004407776,-0.005987245,0.009337143
"2017-08-16 05:55:00",3441,"CKVY",12.63,36.74,36.94,37.23,36.55,93.1,93.2,93,0.687,35.15,35.46,34.75,1.885,1.754,229.7,3.681,2.85,10.55669,4.616,-0.004407776,-0.005987245,0.009337143
"2017-08-16 06:00:00",3442,"CKVY",12.65,37.36,36.95,37.36,36.62,93.1,93.2,93.1,0.704,35.15,35.57,34.81,1.963,1.93,257.3,9.61,2.411,15.88249,4.616,-0.005656425,-0.005633399,0.02279184
"2017-08-16 06:05:00",3443,"CKVY",12.65,37.67,37.54,37.73,37.3,93,93.2,93,0.712,35.74,35.92,35.49,1.768,1.944,284.6,5.332,1.973,27.84267,4.615,-0.005656425,-0.005633399,0.02279184
"2017-08-16 06:10:00",3444,"CKVY",12.67,37.98,37.66,38.1,37.36,92.6,93.1,92.6,0.718,35.77,36.16,35.46,1.257,1.498,21.28,24.25,1.534,42.7243,4.615,-0.005656425,-0.005633399,0.02279184
"2017-08-16 06:15:00",3445,"CKVY",12.69,39.22,38.58,39.22,37.98,92.2,92.6,92.1,0.75,36.58,37.15,36.04,1.05,1.148,48.06,16.23,1.973,57.95893,4.615,-0.0032235,-0.003051424,0.04993532
"2017-08-16 06:20:00",3446,"CKVY",12.71,40.76,39.93,40.76,39.28,91,92.2,91,0.786,37.71,38.34,37.19,0.803,0.903,81.7,5.096,1.315,69.40046,4.616,-0.0032235,-0.003051424,0.04993532
"2017-08-16 06:25:00",3447,"CKVY",12.72,41.32,41.21,41.57,40.7,88.2,91,88.2,0.779,38.46,38.73,38.05,0.588,0.696,77.29,0.119,0,80.82964,4.616,-0.0032235,-0.003051424,0.04993532
"2017-08-16 06:30:00",3448,"CKVY",12.76,42.92,42.14,43.11,41.32,85.5,88.2,85.5,0.803,38.69,39.29,38.05,0.144,0.357,65.34,28.88,0.219,92.52377,4.616,0.0007838084,0.001094537,0.08707757
"2017-08-16 06:35:00",3449,"CKVY",12.81,42.92,43.28,43.98,42.8,81,85.5,80.9,0.761,38.44,39.21,37.39,0.13,0.069,323.9,28.64,1.754,104.6928,4.616,0.0007838084,0.001094537,0.08707757
"2017-08-16 06:40:00",3450,"CKVY",12.83,42.68,42.74,42.92,42.55,82.9,83.2,81,0.771,37.73,38.13,37.29,0.249,0.182,234.3,28.29,1.534,117.2313,4.616,0.0007838084,0.001094537,0.08707757
"2017-08-16 06:45:00",3451,"CKVY",12.84,42.37,42.46,42.68,42.24,84.3,84.4,82.7,0.775,37.88,38.07,37.66,0.505,0.384,269.7,11.98,1.315,130.1068,4.616,0.006451561,0.007024129,0.1285174
"2017-08-16 06:50:00",3452,"CKVY",12.84,42.55,42.53,42.74,42.3,85.1,85.5,84.3,0.787,38.33,38.68,37.92,0.869,0.651,241.6,16.28,3.069,143.3076,4.616,0.006451561,0.007024129,0.1285174
"2017-08-16 06:55:00",3453,"CKVY",12.87,42.92,42.65,42.98,42.3,85.8,86.5,84.7,0.806,38.69,39.22,38.04,1.185,1.095,222.2,18.65,2.85,156.9444,4.616,0.006451561,0.007024129,0.1285174
"2017-08-16 07:00:00",3454,"CKVY",12.88,44.4,43.79,44.4,42.92,82.3,85.8,82.3,0.818,39.42,39.67,38.96,0.953,1.066,169.9,16.59,0.658,171.1098,4.615,0.01292116,0.01431095,0.1719105
"2017-08-16 07:05:00",3455,"CKVY",12.91,45.94,45.26,46,44.27,80.1,83.2,80,0.844,40.15,40.78,39.24,0.461,0.78,180.9,9.79,0.219,185.7259,4.615,0.01292116,0.01431095,0.1719105
"2017-08-16 07:10:00",3456,"CKVY",12.92,45.13,45.55,46,45.01,81,81,79.08,0.828,39.76,40.29,39.36,0.248,0.303,212.5,16.91,1.973,200.722,4.616,0.01292116,0.01431095,0.1719105
"2017-08-16 07:15:00",3457,"CKVY",12.96,46.25,45.98,46.37,45.13,75.03,82,75.03,0.8,39.91,40.73,38.79,0.416,0.298,168,41.75,1.973,215.869,4.614,0.01981617,0.02150039,0.2162602
"2017-08-16 07:20:00",3458,"CKVY",12.99,46.87,46.7,46.99,46.25,76.27,77.02,28.9,0.832,38.83,40.13,15.88,0.826,0.593,138.2,15.5,2.63,231.1145,4.615,0.01981617,0.02150039,0.2162602
"2017-08-16 07:25:00",3459,"CKVY",13.09,48.22,47.66,48.29,46.87,77.16,79.22,75.99,0.886,40.87,41.7,39.83,0.942,0.884,162.3,23.26,2.63,246.5087,4.615,0.01981617,0.02150039,0.2162602
"2017-08-16 07:30:00",3460,"CKVY",13.28,48.84,48.77,49.34,48.22,73.42,77.3,72.7,0.863,41.13,41.95,40.2,1.037,1.006,165.7,44.64,2.411,262.0016,4.615,0.02737099,0.03002995,0.2613359
"2017-08-16 07:35:00",3461,"CKVY",13.57,49.21,49.05,49.34,48.47,72.56,74.62,72.35,0.865,40.91,41.49,40.51,0.873,0.965,179.5,32.83,2.192,277.42,4.615,0.02737099,0.03002995,0.2613359
"2017-08-16 07:40:00",3462,"CKVY",13.83,50.39,49.53,50.57,49.09,70.02,73.45,70.02,0.872,40.99,41.84,40.28,0.721,0.838,177.4,72.01,1.973,292.7515,4.615,0.02737099,0.03002995,0.2613359
"2017-08-16 07:45:00",3463,"CKVY",13.81,51.31,51.29,51.75,50.39,69.33,70.71,68.71,0.893,41.71,42.38,40.95,0.658,0.684,149,56.88,1.973,308.1516,4.615,0.03522916,0.03857839,0.3061551
"2017-08-16 07:50:00",3464,"CKVY",13.73,53.4,52.51,53.46,51.31,65.41,70.29,64.59,0.91,42.09,42.72,41.53,0.545,0.636,85.7,44.14,1.315,323.6816,4.616,0.03522916,0.03857839,0.3061551
"2017-08-16 07:55:00",3465,"CKVY",13.68,52.1,53.53,54.39,52.04,67.4,67.4,62.8,0.894,41.72,42.61,40.99,0.613,0.481,235.7,57.15,2.63,339.5181,4.615,0.03522916,0.03857839,0.3061551
"2017-08-16 08:00:00",3466,"CKVY",13.64,51.91,51.7,52.1,51.36,68.7,69.18,67.06,0.905,41.55,42.24,40.93,0.842,0.733,231.3,41.03,2.85,354.8763,4.615,0.04358854,0.04741954,0.3506848
"2017-08-16 08:05:00",3467,"CKVY",13.61,52.95,52.55,53.14,51.91,67.39,70.55,66.91,0.922,42.43,43.58,41.82,1.012,0.866,220.9,44.46,2.63,370.0582,4.615,0.04358854,0.04741954,0.3506848
"2017-08-16 08:10:00",3468,"CKVY",13.6,53.32,53.15,53.51,52.83,68.01,69.31,66.81,0.944,42.79,43.32,42.41,1.179,1.158,258.5,64.01,2.411,385.0505,4.616,0.04358854,0.04741954,0.3506848
"2017-08-16 08:15:00",3469,"CKVY",13.58,54.74,53.77,54.74,53.26,66.67,68.08,65.16,0.974,42.96,43.91,42.24,0.839,1.044,279.3,64.42,1.315,400.2661,4.615,0.05118727,0.05606802,0.3941924
"2017-08-16 08:20:00",3470,"CKVY",13.57,55.91,55.82,56.28,54.74,61.97,66.7,61.21,0.945,43.37,44.04,42.78,0.751,0.829,227.7,47.91,1.534,415.509,4.616,0.05118727,0.05606802,0.3941924
"2017-08-16 08:25:00",3471,"CKVY",13.55,56.21,56.09,56.47,55.79,59.08,61.9,57.98,0.911,42.12,43.02,41.51,0.699,0.73,329.9,26.8,2.411,430.5652,4.616,0.05118727,0.05606802,0.3941924
"2017-08-16 08:30:00",3472,"CKVY",13.55,58.06,57.57,58.68,56.09,54.48,60.18,54.13,0.898,42.55,43.79,41.69,0.976,0.771,90.7,43.25,2.85,445.9592,4.615,0.06063852,0.06615638,0.4373768
"2017-08-16 08:35:00",3473,"CKVY",13.54,57.92,58.12,58.42,57.81,54.95,56.87,54.47,0.901,42.25,42.96,41.82,1.19,1.098,35.99,22.05,2.411,461.7919,4.615,0.06063852,0.06615638,0.4373768
"2017-08-16 08:40:00",3474,"CKVY",13.53,58.6,58.25,58.66,57.8,59.13,59.75,54.85,0.993,43.39,44.62,41.77,1.457,1.213,209.6,44.39,4.822,477.4532,4.615,0.06063852,0.06615638,0.4373768
"2017-08-16 08:45:00",3475,"CKVY",13.53,59.4,59.09,59.46,58.66,56.8,59.06,55.22,0.982,43.93,44.75,43.17,1.964,1.734,154.1,20.59,4.603,492.7984,4.615,0.07008566,0.07753222,0.4788635
"2017-08-16 08:50:00",3476,"CKVY",13.52,59.59,59.17,59.65,58.78,54.6,59.06,54.54,0.95,43.98,44.95,43.15,2.431,2.135,163.9,25.74,4.603,507.7128,4.615,0.07008566,0.07753222,0.4788635
"2017-08-16 08:55:00",3477,"CKVY",13.52,59.77,59.68,60.26,59.09,56.18,57.83,53.44,0.984,43.94,45.13,42.95,2.747,2.694,145.7,20.56,5.261,522.584,4.616,0.07008566,0.07753222,0.4788635
"2017-08-16 09:00:00",3478,"CKVY",13.52,61.49,60.69,61.61,59.59,54.19,59,50.69,1.009,44.62,45.99,42.9,2.617,2.672,147.3,27.48,4.822,537.2953,4.616,0.07928998,0.08969814,0.5183621
"2017-08-16 09:05:00",3479,"CKVY",13.52,61.98,61.56,62.04,61.24,50.62,55.8,50.62,0.959,44.45,45.65,43.24,2.599,2.713,144.3,23.28,4.822,551.6074,4.615,0.07928998,0.08969814,0.5183621
"2017-08-16 09:10:00",3480,"CKVY",13.51,61.1,61.61,62.35,60.92,51.13,51.44,47.33,0.939,42.44,43.49,41.76,2.527,2.558,154.8,28.41,4.165,565.7453,4.616,0.07928998,0.08969814,0.5183621
"2017-08-16 09:15:00",3481,"CKVY",13.51,62.08,61.79,62.21,60.98,51.02,53.56,50.61,0.97,43.79,44.79,42.82,2.57,2.585,143.7,41.29,5.042,579.4996,4.616,0.08836447,0.1003354,0.5576022
"2017-08-16 09:20:00",3482,"CKVY",13.51,64.43,62.97,64.43,62.02,4.732,51.64,4.286,0.098,5.558,44.16,-11.5,2.316,2.434,135.5,34.71,3.726,593.0166,4.617,0.08836447,0.1003354,0.5576022
"2017-08-16 09:25:00",3483,"CKVY",13.51,62.88,63.31,64.43,62.51,7.132,7.132,4.32,0.139,-6.944,-1.731,-11.78,2.261,2.298,197.2,24.23,4.384,606.3435,4.617,0.08836447,0.1003354,0.5576022
"2017-08-16 09:30:00",3484,"CKVY",13.51,65.28,63.84,65.47,62.76,7.474,8.5,6.515,0.159,-0.511,3.687,-3.543,2.387,2.302,179.7,23.07,5.261,619.5771,4.618,0.09865782,0.1158238,0.6240507
"2017-08-16 09:35:00",3485,"CKVY",13.51,64.78,64.28,65.4,63.49,8.09,8.78,7.2,0.169,1.725,3.653,-0.302,2.596,2.558,153.3,45.06,5.261,632.767,4.618,0.09865782,0.1158238,0.6240507
"2017-08-16 09:40:00",3486,"CKVY",13.5,65.39,64.85,65.51,64.22,11.17,16.21,7.816,0.239,7.884,18.21,1.68,2.243,2.375,124.9,81.3,3.726,645.8596,4.618,0.09865782,0.1158238,0.6240507
"2017-08-16 09:45:00",3487,"CKVY",13.49,66.18,65.47,66.18,64.95,12.61,13.27,11.17,0.277,11.33,14.03,9.78,2.157,2.287,158,22.01,5.48,658.8349,4.617,0.1068344,0.1249589,0.6588345
"2017-08-16 09:50:00",3488,"CKVY",13.49,65.63,66.26,66.61,65.56,10.28,13.3,10.08,0.221,10.4,14.67,7.864,2.453,2.249,179.5,21.58,5.699,671.6678,4.618,0.1068344,0.1249589,0.6588345
"2017-08-16 09:55:00",3489,"CKVY",13.5,66.74,65.89,66.8,65.38,9.8,10.63,9.53,0.219,7.769,8.89,6.434,2.559,2.491,173.4,42.36,4.384,683.9528,4.618,0.1068344,0.1249589,0.6588345
"2017-08-16 10:00:00",3490,"CKVY",13.5,66.61,66.98,67.85,66.24,11.04,24.92,8.57,0.246,8.2,30.17,5.548,2.905,2.679,137.7,18.73,6.795,696.0681,4.619,0.1148094,0.133933,0.6913943
"2017-08-16 10:05:00",3491,"CKVY",13.5,68.21,66.89,68.21,65.99,11.79,13.3,11.11,0.278,12.75,15.26,10.59,2.931,2.874,142.5,19.97,5.918,707.8682,4.62,0.1148094,0.133933,0.6913943
"2017-08-16 10:10:00",3492,"CKVY",13.5,68.7,68.41,68.95,67.96,11.24,12,9.94,0.269,12.75,13.75,9.53,3.318,3.193,150.9,30.7,5.699,719.194,4.621,0.1148094,0.133933,0.6913943
"2017-08-16 10:15:00",3493,"CKVY",13.49,68.8,68.67,68.99,68.19,11.31,14.22,10.9,0.272,14.43,18.06,11.96,3.61,3.493,151.4,13.77,7.672,729.8472,4.621,0.1248553,0.147708,0.7193224
"2017-08-16 10:20:00",3494,"CKVY",13.49,69.29,69.15,69.73,68.12,11.03,13.02,10.62,0.27,13.96,16.28,11.95,3.787,3.731,159,17.43,6.576,740.5385,4.621,0.1248553,0.147708,0.7193224
"2017-08-16 10:25:00",3495,"CKVY",13.49,69.91,69.61,70.22,69.17,17.75,40.64,10.96,0.443,22.84,44.72,12.48,4.183,3.967,145.3,18.54,6.795,751.8275,4.621,0.1248553,0.147708,0.7193224
"2017-08-16 10:30:00",3496,"CKVY",13.49,70.09,69.81,70.15,69.17,25.87,37.42,17.54,0.65,33.87,42.78,23.48,3.819,3.911,151.6,28.24,6.795,763.4154,4.621,0.1340165,0.1590922,0.7370918
"2017-08-16 10:35:00",3497,"CKVY",13.49,69.72,70.21,71.02,69.66,32,38.31,19.39,0.793,39.52,43.79,26.76,3.566,3.666,127.3,24.93,6.357,774.6465,4.622,0.1340165,0.1590922,0.7370918
"2017-08-16 10:40:00",3498,"CKVY",13.49,70.52,69.49,70.58,68.67,35.84,40.5,32.14,0.913,41.44,44.86,38.69,3.518,3.534,96.3,36.56,7.453,784.8723,4.622,0.1340165,0.1590922,0.7370918
"2017-08-16 10:45:00",3499,"CKVY",13.48,71.69,70.8,72,69.91,21.89,37.76,12.68,0.581,35.69,43.24,17.57,3.412,3.494,128,27.64,6.138,794.6548,4.622,0.137485,0.1592115,0.7479697
"2017-08-16 10:50:00",3500,"CKVY",13.47,70.65,70.89,71.69,70.52,39.27,40.71,23.23,1.005,41.06,45.6,32.16,4.032,3.603,123.7,25.72,8.99,803.7158,4.622,0.137485,0.1592115,0.7479697
"2017-08-16 10:55:00",3501,"CKVY",13.48,70.88,70.6,71.2,70.02,32.82,40.02,32.82,0.847,41.78,45.37,40.09,4.082,4.227,111.6,16.25,7.672,812.1793,4.621,0.137485,0.1592115,0.7479697
"2017-08-16 11:00:00",3502,"CKVY",13.47,71.61,71.34,71.99,70.76,27.75,35.15,14.53,0.733,36.46,42.18,20.9,4.076,3.975,95.1,51.85,9.43,819.4164,4.622,0.1433308,0.1667662,0.7690497
"2017-08-16 11:05:00",3503,"CKVY",13.47,72.03,71.61,72.28,71.04,15.41,33.71,15.14,0.413,34.66,41.51,22.15,3.608,4.019,125.8,30.51,7.234,825.5111,4.622,0.1433308,0.1667662,0.7690497
"2017-08-16 11:10:00",3504,"CKVY",13.47,71.47,71.84,72.34,71.41,16.03,16.85,14.52,0.422,22.71,24.71,20.87,2.978,3.044,59.08,80.7,5.042,831.3824,4.622,0.1433308,0.1667662,0.7690497
"2017-08-16 11:15:00",3505,"CKVY",13.47,73.2,72.4,73.32,71.23,14.87,26.31,14.59,0.415,23.99,36.18,21.71,3.425,3.344,109.6,21.7,7.014,837.8187,4.622,0.1487624,0.1736916,0.8011142
"2017-08-16 11:20:00",3506,"CKVY",13.47,72.09,72.09,73.14,71.47,17.26,23.57,14.39,0.464,24.56,32.74,20.96,3.675,3.503,65.33,16.09,8.11,850.3597,4.623,0.1487624,0.1736916,0.8011142
"2017-08-16 11:25:00",3507,"CKVY",13.46,73.07,72.64,73.2,71.96,15.96,18.98,14.32,0.443,23.49,27.57,21.47,3.812,3.737,4.929,42.52,7.672,866.8007,4.622,0.1487624,0.1736916,0.8011142
"2017-08-16 11:30:00",3508,"CKVY",13.46,73.81,72.84,73.81,71.9,15.76,30.72,15.14,0.449,26.69,40.46,22.2,3.863,3.9,26.53,29.3,8.77,884.0084,4.622,0.158136,0.1852688,0.8200042
"2017-08-16 11:35:00",3509,"CKVY",13.45,72.21,72.76,73.94,72.15,13.36,15.82,12.26,0.36,21.31,24.64,17.6,3.119,3.581,27.32,82,7.014,895.7733,4.622,0.158136,0.1852688,0.8200042
"2017-08-16 11:40:00",3510,"CKVY",13.45,71.47,72.51,73.57,71.47,8.77,21.85,8.7,0.231,19.8,30.97,8.95,3.285,3.284,255.4,40.05,5.699,888.0607,4.621,0.158136,0.1852688,0.8200042
"2017-08-16 11:45:00",3511,"CKVY",13.45,72.83,71.64,72.83,70.92,26.51,30.76,3.905,0.73,11.38,39.47,-8.47,2.495,2.81,317.9,71.39,4.384,797.6154,4.621,0.1419524,0.1665673,0.8375795
"2017-08-16 11:50:00",3512,"CKVY",13.45,74.43,73.6,74.43,72.77,8.02,28.16,5.754,0.233,12.67,38.48,1.384,2.619,2.369,149.5,74.48,6.138,786.8636,4.621,0.1419524,0.1665673,0.8375795
"2017-08-16 11:55:00",3513,"CKVY",13.45,74,73.7,74.74,72.89,7.262,8.49,6.987,0.208,7.106,10.74,5.225,2.425,2.514,230.9,52.8,4.822,798.9354,4.621,0.1419524,0.1665673,0.8375795
"2017-08-16 12:00:00",3514,"CKVY",13.45,73.99,74.23,74.92,73.68,7.809,8.43,6.576,0.224,7.806,10.37,5.163,2.887,2.587,154.6,66.75,6.357,897.004,4.62,0.1589327,0.182309,0.8546488
"2017-08-16 12:05:00",3515,"CKVY",13.44,73.99,74.18,74.91,73.56,9.73,9.86,7.329,0.279,9.86,13.64,6.994,3.652,3.258,62.82,44.1,9.86,921.519,4.621,0.1589327,0.182309,0.8546488
"2017-08-16 12:10:00",3516,"CKVY",13.44,74.41,74.09,74.54,73.55,7.705,9.73,6.987,0.224,8.16,13.42,5.846,4.311,3.981,54.8,25.81,8.11,919.6812,4.62,0.1589327,0.182309,0.8546488
"2017-08-16 12:15:00",3517,"CKVY",13.44,73.66,73.62,74.41,73.05,7.123,8.9,6.986,0.202,8.25,11.5,5.698,5.176,4.754,9.41,29.47,10.3,889.6733,4.619,0.1619978,0.1928237,0.8624254
"2017-08-16 12:20:00",3518,"CKVY",13.43,74.52,74.25,75.01,73.48,7.876,9.59,7.191,0.23,10.11,13.59,6.288,5.52,5.369,22.48,28,10.3,874.5912,4.619,0.1619978,0.1928237,0.8624254
"2017-08-16 12:25:00",3519,"CKVY",13.43,74.39,74.2,74.58,73.65,7.054,8.01,6.78,0.205,7.092,9.41,5.173,5.378,5.497,21.08,29.25,7.891,863.3501,4.619,0.1619978,0.1928237,0.8624254
"2017-08-16 12:30:00",3520,"CKVY",13.43,72.3,73.54,74.52,72.3,4.794,8.7,4.794,0.13,6.448,10.36,-3.306,5.39,5.484,84.1,21.71,9.86,835.9487,4.618,0.1507023,0.1873579,0.8658636
"2017-08-16 12:35:00",3521,"CKVY",13.43,72.79,72.31,72.91,71.86,3.013,6.163,2.876,0.083,-8.02,1.937,-13.64,5.132,5.37,108.7,12.2,8.55,695.2402,4.618,0.1507023,0.1873579,0.8658636
"2017-08-16 12:40:00",3522,"CKVY",13.43,73.96,73.77,74.58,72.67,5.205,5.958,2.945,0.149,-3.671,2.859,-12.96,5.312,5.175,127.7,13.85,7.453,661.8353,4.617,0.1507023,0.1873579,0.8658636
"2017-08-16 12:45:00",3523,"CKVY",13.43,74.64,74.43,75.19,73.78,7.464,7.464,4.52,0.219,1.581,7.922,-3.192,4.638,5.014,129.8,33.01,8.33,730.1564,4.617,0.1522672,0.1885514,0.8719835
"2017-08-16 12:50:00",3524,"CKVY",13.43,72.67,73.9,74.82,72.67,6.026,7.464,5.273,0.165,2.582,7.922,-0.86,4.552,4.561,28.98,22.27,9.43,796.106,4.616,0.1522672,0.1885514,0.8719835
"2017-08-16 12:55:00",3525,"CKVY",13.43,72.91,73.36,74.14,72.67,6.574,7.396,5.889,0.182,3.823,6.989,1.812,4.54,4.644,20.52,26.88,8.55,744.0481,4.616,0.1522672,0.1885514,0.8719835
"2017-08-16 13:00:00",3526,"CKVY",13.43,72.67,72.44,72.91,71.93,3.356,7.464,2.945,0.092,-2.1,6.324,-13.42,4.593,4.422,108.3,29.73,8.11,531.118,4.615,0.1058135,0.1358506,0.8654633
"2017-08-16 13:05:00",3527,"CKVY",13.43,74.51,73.97,75.01,72.6,4.383,5.821,2.602,0.128,-8.71,2.358,-14.8,3.974,4.304,163.3,24.38,6.138,501.0877,4.615,0.1058135,0.1358506,0.8654633
"2017-08-16 13:10:00",3528,"CKVY",13.43,72.91,74.09,74.88,72.91,3.698,5.479,3.356,0.102,-6.041,1.233,-10.18,3.975,3.892,164.4,15.76,6.576,490.9901,4.614,0.1058135,0.1358506,0.8654633
"2017-08-16 13:15:00",3529,"CKVY",13.44,72.17,72.28,72.91,71.93,3.082,5.342,2.534,0.083,-11.75,-0.983,-16.39,3.774,3.925,137.9,14.85,5.261,447.8676,4.614,0.09749895,0.1252769,0.8634947
"2017-08-16 13:20:00",3530,"CKVY",13.43,75.25,73.42,75.25,72.11,5.615,7.601,2.671,0.168,-8,8.1,-14.41,4.13,3.934,124,20.9,5.918,443.6635,4.613,0.09749895,0.1252769,0.8634947
"2017-08-16 13:25:00",3531,"CKVY",13.43,74.88,75.93,76.92,74.88,9.66,15.75,5.615,0.285,15.04,26.72,2.249,3.574,3.859,171.5,30.74,5.918,531.2527,4.614,0.09749895,0.1252769,0.8634947
"2017-08-16 13:30:00",3532,"CKVY",13.44,73.53,73.78,74.88,73.16,4.383,9.93,4.04,0.124,3.926,14.19,-6.169,3.245,3.421,267,29.68,5.261,570.5336,4.613,0.1211019,0.1484552,0.8449028
"2017-08-16 13:35:00",3533,"CKVY",13.43,75.44,74.97,75.93,73.53,7.191,8.08,4.383,0.216,2.86,10.51,-4.31,4.121,3.613,275,15.76,12.06,599.3521,4.614,0.1211019,0.1484552,0.8449028
"2017-08-16 13:40:00",3534,"CKVY",13.43,75.01,75.58,76.98,74.64,13.76,20.96,7.122,0.408,17.12,33.39,7.385,5.415,4.823,260.9,15.8,13.37,587.2659,4.613,0.1211019,0.1484552,0.8449028
"2017-08-16 13:45:00",3535,"CKVY",13.43,76.92,76.16,77.1,75.01,8.01,14.86,7.601,0.253,18.51,24.14,9.74,7.316,6.325,248.9,18.58,14.03,734.2573,4.612,0.1582314,0.1929997,0.825215
"2017-08-16 13:50:00",3536,"CKVY",13.42,77.04,77.02,77.97,76.12,12.16,21.64,7.807,0.385,21.09,34.96,10.61,7.219,7.422,282.7,28.02,12.06,828.3857,4.612,0.1582314,0.1929997,0.825215
"2017-08-16 13:55:00",3537,"CKVY",13.42,76.18,76.66,77.6,75.99,10.75,21.85,9.79,0.331,21.25,35.1,15.33,6.955,7.117,334.7,17.51,11.62,875.9285,4.612,0.1582314,0.1929997,0.825215
"2017-08-16 14:00:00",3538,"CKVY",13.42,73.78,75.24,76.24,73.78,25.58,26.16,10.27,0.727,23.6,37.11,15.58,7.367,7.202,318.1,16.61,16.88,817.5829,4.611,0.1503993,0.1932559,0.8006217
"2017-08-16 14:05:00",3539,"CKVY",13.42,77.23,75,77.35,73.34,21.09,26.84,6.78,0.673,28.32,39.92,4.9,7.767,7.441,307.2,18.63,11.84,667.8578,4.612,0.1503993,0.1932559,0.8006217
"2017-08-16 14:10:00",3540,"CKVY",13.41,75.93,76.49,77.6,75.69,20.48,23.69,19.31,0.626,33.88,37.1,31.09,8.41,8.13,292.8,20.69,13.59,645.2395,4.611,0.1503993,0.1932559,0.8006217
"2017-08-16 14:15:00",3541,"CKVY",13.41,76.92,76.75,77.29,75.93,22.53,23.08,17.19,0.712,31.92,36.58,28.9,7.709,8.14,321.3,17.47,13.81,747.1625,4.61,0.1623185,0.2056945,0.7716393
"2017-08-16 14:20:00",3542,"CKVY",13.41,72.79,73.61,76.86,72.67,24.38,26.37,4.52,0.671,28.21,37.97,-3.841,8.12,7.985,311.5,13.72,14.03,714.8321,4.609,0.1623185,0.2056945,0.7716393
"2017-08-16 14:25:00",3543,"CKVY",13.41,70.69,71.33,72.85,70.69,12.46,30.54,7.67,0.319,31.31,38.67,6.508,7.976,7.891,305.2,10.34,11.4,485.6363,4.61,0.1623185,0.2056945,0.7716393
"2017-08-16 14:30:00",3544,"CKVY",13.41,74.51,71.83,74.51,70.45,25.82,31.43,12.33,0.753,35.15,39.33,16.24,7.861,7.864,305.9,11.05,11.62,311.2595,4.61,0.09340474,0.129554,0.7479316
"2017-08-16 14:35:00",3545,"CKVY",13.41,75.87,75.6,76.3,74.51,24.45,29.1,21.91,0.746,38.38,41.16,33.74,7.169,7.494,304.6,16.12,9.64,451.695,4.608,0.09340474,0.129554,0.7479316
"2017-08-16 14:40:00",3546,"CKVY",13.41,73.65,75.17,75.93,73.65,21.16,26.43,20.54,0.599,35.17,39,30.8,6.903,7.114,298.3,13.24,9.43,614.965,4.609,0.09340474,0.129554,0.7479316
"2017-08-16 14:45:00",3547,"CKVY",13.41,71.93,72.81,73.65,71.93,2.294,28.97,1.575,0.061,25.78,38.27,-25.52,6.039,6.447,278.3,10.34,6.576,551.2987,4.608,0.1063566,0.1412047,0.7201076
"2017-08-16 14:50:00",3548,"CKVY",13.42,71.43,71.28,72.05,70.45,29.38,36.02,1.712,0.772,18.48,42.82,-24,5.391,5.639,296.8,14.93,8.99,326.6403,4.609,0.1063566,0.1412047,0.7201076
"2017-08-16 14:55:00",3549,"CKVY",13.42,72.3,73.09,74.08,71.43,29.79,31.57,28.01,0.806,39.65,40.95,38,5.413,5.376,307.4,12.95,10.74,238.1122,4.609,0.1063566,0.1412047,0.7201076
"2017-08-16 15:00:00",3550,"CKVY",13.42,71.93,71.66,72.36,71.19,30.75,33.35,29.52,0.822,39.79,41.31,38.25,5.583,5.495,310.3,11.47,7.234,260.5242,4.608,0.07878754,0.1048761,0.6903559
"2017-08-16 15:05:00",3551,"CKVY",13.43,72.97,72.91,73.41,71.93,24.52,30.34,24.52,0.679,37.78,39.5,34.63,5.679,5.735,313.6,12.5,9.21,333.0907,4.608,0.07878754,0.1048761,0.6903559
"2017-08-16 15:10:00",3552,"CKVY",13.44,72.42,72.59,73.16,72.05,25.89,29.04,23.11,0.703,35.43,38.33,32.61,5.003,5.299,303,12.9,7.014,240.5554,4.609,0.07878754,0.1048761,0.6903559
"2017-08-16 15:15:00",3553,"CKVY",13.44,75.01,72.85,75.01,71.93,22.39,28.08,22.39,0.664,35.97,37.32,34.07,4.715,4.873,304,12.59,7.234,249.0058,4.607,0.07432418,0.0998062,0.6592851
"2017-08-16 15:20:00",3554,"CKVY",13.44,78.09,76.47,78.15,74.95,23.83,25.61,4.177,0.782,32.54,39.86,-4.063,4.859,4.761,291.4,16.46,9.64,361.8887,4.608,0.07432418,0.0998062,0.6592851
"2017-08-16 15:25:00",3555,"CKVY",13.44,78.03,77.29,78.09,76.61,19.17,27.05,18.83,0.628,36.08,40.33,31.9,6.076,5.45,321.5,23.59,14.47,556.019,4.608,0.07432418,0.0998062,0.6592851
"2017-08-16 15:30:00",3556,"CKVY",13.43,76.86,77.31,77.97,76.67,20.34,21.09,18.76,0.641,32.72,34.01,31.49,7.448,6.767,349.1,15.19,14.91,728.5081,4.608,0.1450077,0.178994,0.6279764
"2017-08-16 15:35:00",3557,"CKVY",13.43,77.9,77.75,78.46,76.86,20.48,22.87,19.48,0.668,35.03,37.31,32.95,8.4,7.969,319.4,20.78,15.34,747.8727,4.608,0.1450077,0.178994,0.6279764
"2017-08-16 15:40:00",3558,"CKVY",13.43,74.76,77.17,78.64,74.76,22.8,24.72,20.1,0.67,35.13,37.03,33.72,8.91,8.71,318,14.42,16.22,726.0808,4.608,0.1450077,0.178994,0.6279764
"2017-08-16 15:45:00",3559,"CKVY",13.43,72.36,73.55,74.88,72.3,24.52,29.89,1.575,0.665,31.92,39.31,-24.43,8.34,8.61,314.3,11.72,10.96,542.9211,4.607,0.109957,0.1510445,0.591836
"2017-08-16 15:50:00",3560,"CKVY",13.43,71.74,72.43,73.04,71.43,30.65,31.98,23.93,0.814,36.96,40.28,33.54,7.457,7.819,308.3,14.04,9.43,338.3291,4.607,0.109957,0.1510445,0.591836
"2017-08-16 15:55:00",3561,"CKVY",13.42,74.39,73.95,75.07,71.68,26.43,30.95,23.22,0.767,37.79,39.49,34.51,6.061,6.741,310.1,10.83,8.99,262.6287,4.606,0.109957,0.1510445,0.591836
"2017-08-16 16:00:00",3562,"CKVY",13.42,75.07,75.04,75.93,74.33,21.64,26.84,9.66,0.643,34.16,38.18,14.4,6.162,6.005,324,16.51,10.96,323,4.606,0.08837457,0.1205716,0.5526357
"2017-08-16 16:05:00",3563,"CKVY",13.43,73.28,73.91,75.01,72.85,23.35,29.1,13.83,0.653,35.38,38.93,20.77,5.965,6.135,315.4,13.52,8.99,357.4745,4.606,0.08837457,0.1205716,0.5526357
"2017-08-16 16:10:00",3564,"CKVY",13.43,75.25,74.73,75.32,73.28,3.561,24.65,3.561,0.106,31.67,35.34,-7.407,5.537,5.707,324,14.45,8.55,314.3298,4.607,0.08837457,0.1205716,0.5526357
"2017-08-16 16:15:00",3565,"CKVY",13.42,76.98,76.79,77.78,75.25,21.91,23.49,3.561,0.694,31.72,37.34,-7.407,4.781,5.149,341.3,21.45,8.55,357.2481,4.607,0.09253606,0.1225395,0.515465
"2017-08-16 16:20:00",3566,"CKVY",13.42,77.6,77.74,78.21,77.04,20,22.67,18.9,0.646,33.86,36.64,32.23,5.596,5.162,330.5,18.74,12.49,491.2272,4.606,0.09253606,0.1225395,0.515465
"2017-08-16 16:25:00",3567,"CKVY",13.42,76.49,77.38,77.97,76.49,24.11,25.51,19.11,0.751,36.28,39.66,32.35,7.114,6.313,315.2,15.18,14.25,587.6078,4.607,0.09253606,0.1225395,0.515465
"2017-08-16 16:30:00",3568,"CKVY",13.42,76.12,76.08,76.67,75.75,23.01,26.91,22.12,0.708,36.84,39.51,34.53,8.61,8.03,305.2,14.52,15.12,580.5778,4.606,0.113027,0.1477563,0.4723208
"2017-08-16 16:35:00",3569,"CKVY",13.41,76.49,76.19,76.49,75.87,22.26,26.71,21.3,0.693,35.84,39.58,33.95,8.78,8.69,299,19.77,13.81,536.3007,4.605,0.113027,0.1477563,0.4723208
"2017-08-16 16:40:00",3570,"CKVY",13.41,76.61,76.8,77.35,76.49,22.32,25.48,20.13,0.698,34.98,39.2,32.85,8.52,8.75,320.2,13.24,12.71,515.831,4.607,0.113027,0.1477563,0.4723208
"2017-08-16 16:45:00",3571,"CKVY",13.41,76.12,76.77,77.04,76.12,25.82,26.5,20.54,0.794,36.27,39.64,33.4,8.28,8.35,312,17.7,14.03,513.8034,4.606,0.1134606,0.1551762,0.4295816
"2017-08-16 16:50:00",3572,"CKVY",13.4,75.44,75.87,76.24,75.38,27.02,27.39,24,0.812,38.53,40.23,36.65,8.6,8.49,303,15.08,14.03,500.8489,4.606,0.1134606,0.1551762,0.4295816
"2017-08-16 16:55:00",3573,"CKVY",13.4,75.5,75.02,75.56,74.51,24.17,29.99,23.35,0.728,38.05,41.35,35.47,8.67,8.64,306,12.04,12.49,471.9962,4.606,0.1134606,0.1551762,0.4295816
"2017-08-16 17:00:00",3574,"CKVY",13.4,76.06,75.88,76.12,75.44,24.04,24.58,22.32,0.738,35.83,37.2,34.66,8.86,8.79,324.9,14,13.81,443.9807,4.605,0.09796438,0.1373262,0.384498
"2017-08-16 17:05:00",3575,"CKVY",13.4,75.01,75.43,76.06,74.95,26.16,28.42,23.08,0.775,37.48,40.17,35.26,8.37,8.6,303.5,11.9,11.62,418.0858,4.605,0.09796438,0.1373262,0.384498
"2017-08-16 17:10:00",3576,"CKVY",13.39,75.25,75.03,75.25,74.76,25.82,32.25,25.82,0.772,40.49,43.45,37.87,7.406,7.874,303.5,16.54,8.55,400.3982,4.605,0.09796438,0.1373262,0.384498
"2017-08-16 17:15:00",3577,"CKVY",13.39,74.02,75,75.62,74.02,26.78,27.39,24.11,0.768,37.95,39.07,36.29,7.335,7.337,306.8,14.1,13.81,381.9832,4.606,0.08510723,0.1206124,0.3390718
"2017-08-16 17:20:00",3578,"CKVY",13.4,75.38,74.35,75.38,73.9,23.69,29.99,22.5,0.711,37.38,40.82,33.93,7.27,7.227,308.9,17.56,12.06,364.2643,4.606,0.08510723,0.1206124,0.3390718
"2017-08-16 17:25:00",3579,"CKVY",13.41,75.01,75.39,75.81,74.95,30.95,30.95,21.91,0.917,36.97,42.33,33.88,7.356,7.401,306.2,18.48,10.74,343.3847,4.604,0.08510723,0.1206124,0.3390718
"2017-08-16 17:30:00",3580,"CKVY",13.41,73.78,74.54,75.25,73.59,25.95,32.12,24.86,0.738,40.03,43.29,36,6.578,6.813,294.2,14.33,13.15,323.2594,4.605,0.07262819,0.1047185,0.294085
"2017-08-16 17:35:00",3581,"CKVY",13.41,73.65,73.76,73.96,73.41,27.46,30.82,25.89,0.778,38.97,41.04,36.58,6.234,6.432,296.5,14.03,10.3,306.2401,4.605,0.07262819,0.1047185,0.294085
"2017-08-16 17:40:00",3582,"CKVY",13.41,74.02,73.93,74.27,73.53,28.04,29.17,26.16,0.804,38.43,39.84,37.26,6.15,6.115,295.5,13.8,8.55,293.8995,4.605,0.07262819,0.1047185,0.294085
"2017-08-16 17:45:00",3583,"CKVY",13.42,73.04,73.78,74.08,73.04,31.36,31.36,27.32,0.87,39.6,41.06,38.16,6.006,6.107,292.1,12.7,11.4,282.2158,4.605,0.0599228,0.0872931,0.248233
"2017-08-16 17:50:00",3584,"CKVY",13.42,73.41,73.37,73.84,72.91,29.65,31.5,24.52,0.833,37.88,41.07,35.1,5.955,5.949,300.4,11.34,9.86,267.0928,4.604,0.0599228,0.0872931,0.248233
"2017-08-16 17:55:00",3585,"CKVY",13.43,72.91,72.9,73.41,72.66,26.78,29.99,25.95,0.74,38.41,39.95,35.96,5.889,5.907,310.2,11.91,7.672,246.1664,4.606,0.0599228,0.0872931,0.248233
"2017-08-16 18:00:00",3586,"CKVY",13.43,73.34,73.35,73.53,72.91,28.49,29.14,25.75,0.798,37.61,39.38,36.18,5.342,5.703,309.3,11.46,6.795,228.6956,4.606,0.0493984,0.07490508,0.203379
"2017-08-16 18:05:00",3587,"CKVY",13.44,71.99,72.5,73.28,71.93,31.23,33.35,28.49,0.836,40.33,41.84,38.64,4.797,5.122,302.5,11.47,6.576,211.9322,4.605,0.0493984,0.07490508,0.203379
"2017-08-16 18:10:00",3588,"CKVY",13.15,70.14,71.31,72.17,70.02,32.56,34.1,30.13,0.819,40.01,41.35,38.81,4.55,4.624,305.9,11.15,6.576,182.7992,4.604,0.0493984,0.07490508,0.203379
"2017-08-16 18:15:00",3589,"CKVY",13.07,69.83,69.65,70.08,69.46,30.89,33.08,30.27,0.769,38.57,39.53,37.15,4.314,4.495,319.7,9.88,6.138,125.7686,4.606,0.03321834,0.05250238,0.1582716
"2017-08-16 18:20:00",3590,"CKVY",13.05,69.46,69.68,69.95,69.46,33.35,33.49,30.3,0.819,38.28,39.57,37.21,3.699,4.002,315.6,10.73,4.603,75.64046,4.605,0.03321834,0.05250238,0.1582716
"2017-08-16 18:25:00",3591,"CKVY",13.04,67.12,68.45,69.52,67.12,2.328,36.09,2.328,0.053,35.97,40.31,-21.28,3.153,3.447,297.9,11.03,4.603,50.38577,4.605,0.03321834,0.05250238,0.1582716
"2017-08-16 18:30:00",3592,"CKVY",13.02,68.6,67.58,68.66,66.75,1.37,2.191,1.233,0.033,-30.44,-22.4,-32.56,2.909,3.023,310.2,11.17,4.384,62.13161,4.605,0.02444154,0.04040644,0.1176681
"2017-08-16 18:35:00",3593,"CKVY",12.99,67.92,68.5,68.84,67.92,1.507,1.507,1.37,0.035,-29.36,-28.64,-30.27,2.948,2.885,313.3,7.872,3.726,65.09122,4.605,0.02444154,0.04040644,0.1176681
"2017-08-16 18:40:00",3594,"CKVY",12.96,66.81,67.32,67.98,66.75,10.1,32.12,1.507,0.227,-17.26,36.08,-29.03,2.997,2.988,309.1,5.784,3.726,54.66999,4.604,0.02444154,0.04040644,0.1176681
"2017-08-16 18:45:00",3595,"CKVY",12.97,65.76,66.19,66.87,65.64,2.191,39.38,1.986,0.047,-2.801,41.12,-24.94,2.963,2.961,307.5,9,4.165,36.94538,4.605,0.02308624,0.03926452,0.07932951
"2017-08-16 18:50:00",3596,"CKVY",12.96,64.47,64.47,65.76,63.91,3.356,44.38,2.226,0.069,-10.02,42.65,-23.03,2.999,2.989,298.4,14.34,4.165,32.3701,4.606,0.02308624,0.03926452,0.07932951
"2017-08-16 18:55:00",3597,"CKVY",12.96,65.64,64.96,65.76,64.41,2.671,6.232,2.397,0.058,-16.78,-3.173,-21.91,2.923,2.954,327.9,7.188,3.507,41.24196,4.605,0.02308624,0.03926452,0.07932951
"2017-08-16 19:00:00",3598,"CKVY",12.96,66.87,66.4,67.06,65.7,3.63,4.52,2.602,0.082,-14.53,-8.79,-20.05,2.832,2.886,328.7,6.244,3.288,48.54381,4.605,0.002591919,0.01722434,0.04181845
"2017-08-16 19:05:00",3599,"CKVY",12.94,66.5,66.83,67.18,66.32,19.79,21.23,3.63,0.439,17.28,25.76,-12.78,2.57,2.718,339.2,6.988,2.85,47.2906,4.605,0.002591919,0.01722434,0.04181845
"2017-08-16 19:10:00",3600,"CKVY",12.94,65.77,66.07,66.5,65.71,18.22,20.75,17.6,0.394,22.24,25.01,20.79,2.309,2.45,341,6.929,3.069,38.13786,4.605,0.002591919,0.01722434,0.04181845
"2017-08-16 19:15:00",3601,"CKVY",12.95,65.35,65.57,65.83,65.29,18.22,18.9,17.4,0.389,20.98,22.09,20.08,2.241,2.256,333.8,8.14,4.165,27.90589,4.605,-0.003888528,0.006627218,0.01754662
"2017-08-16 19:20:00",3602,"CKVY",12.94,64.32,64.95,65.35,64.25,29.18,29.18,14.8,0.6,21.28,31.57,15.68,2.58,2.436,321.5,9.37,4.603,18.58976,4.606,-0.003888528,0.006627218,0.01754662
"2017-08-16 19:25:00",3603,"CKVY",12.93,63.45,63.86,64.38,63.39,14.39,30.52,10.58,0.287,16.61,32.68,7.646,2.687,2.643,325.3,7.068,3.507,13.16584,4.606,-0.003888528,0.006627218,0.01754662
"2017-08-16 19:30:00",3604,"CKVY",12.93,62.16,62.68,63.46,62.04,19.52,20.41,13.43,0.372,17.37,21.23,12.39,2.867,2.733,333.6,9.44,4.384,9.345332,4.606,0.003355822,0.006396778,0.006657825
"2017-08-16 19:35:00",3605,"CKVY",12.92,62.84,62.66,63.09,62.04,20.96,21.72,18.15,0.409,20.3,23.19,18.92,2.759,2.804,1.359,7.03,3.946,6.550708,4.606,0.003355822,0.006396778,0.006657825
"2017-08-16 19:40:00",3606,"CKVY",12.92,61.73,62.32,62.84,61.73,21.1,21.92,20.41,0.396,22.39,23.01,21.45,2.608,2.666,354.2,17.12,3.507,4.334768,4.606,0.003355822,0.006396778,0.006657825
"2017-08-16 19:45:00",3607,"CKVY",12.91,62.59,62.09,62.59,61.61,20.28,21.51,19.8,0.393,21.18,21.98,20.58,2.484,2.602,345.8,7.903,3.726,2.438787,4.607,0.002985798,0.005781888,0.001030785
"2017-08-16 19:50:00",3608,"CKVY",12.9,63.64,63.32,63.83,62.59,19.39,20.41,19.18,0.389,21.43,22.13,20.61,2.38,2.395,345.7,9.67,3.946,1.057605,4.607,0.002985798,0.005781888,0.001030785
"2017-08-16 19:55:00",3609,"CKVY",12.91,63.21,63.25,63.64,62.9,20.35,20.55,19.32,0.403,21.42,22.14,20.53,3.145,2.731,355.9,8.48,5.48,0.3714455,4.606,0.002985798,0.005781888,0.001030785
"2017-08-16 20:00:00",3610,"CKVY",12.91,64.81,64.2,64.81,63.15,35.55,35.55,19.52,0.744,29.8,36.95,21.36,3.555,3.305,350.2,16.78,6.576,0.1425384,4.607,0.003281101,0.00621242,2.5E-007
"2017-08-16 20:05:00",3611,"CKVY",12.91,63.58,64.23,65,63.46,38.09,39.39,35.55,0.764,37.88,38.81,36.95,3.924,3.68,356.9,28.53,5.918,0.05239475,4.607,0.003281101,0.00621242,2.5E-007
"2017-08-16 20:10:00",3612,"CKVY",12.9,65.32,65.16,65.68,63.58,36.65,38.09,35.38,0.781,37.56,38.18,37.01,4.025,4.059,5.534,9.38,7.234,0.005386021,4.607,0.003281101,0.00621242,2.5E-007
"2017-08-16 20:15:00",3613,"CKVY",12.91,62.99,63.56,65.38,62.62,41.18,42.35,36.69,0.809,38.97,39.67,37.98,3.796,4.028,13.74,29.25,5.48,0,4.607,0.005473033,0.008868475,2.5E-007
"2017-08-16 20:20:00",3614,"CKVY",12.91,62.19,61.94,63.05,61.52,41.25,44.03,41.25,0.788,39.05,40.32,38.28,2.976,3.398,52.57,95.3,3.288,0,4.607,0.005473033,0.008868475,2.5E-007
"2017-08-16 20:25:00",3615,"CKVY",12.9,60.9,61.95,62.63,60.78,44.82,45.71,41.12,0.817,39.23,40.07,38.45,2.151,2.604,1.548,91.7,4.165,0,4.607,0.005473033,0.008868475,2.5E-007
"2017-08-16 20:30:00",3616,"CKVY",12.89,60.53,60.86,61.15,60.41,45.23,45.71,43.86,0.814,39.45,40.07,38.81,1.18,1.582,86.1,76.98,1.315,0,4.607,0.0002172258,0.001471026,2.5E-007
"2017-08-16 20:35:00",3617,"CKVY",12.9,58.06,59.45,60.65,58.06,51.33,51.33,45.13,0.846,39.98,40.46,39.15,0.819,1.044,132.6,66.01,0.877,0,4.607,0.0002172258,0.001471026,2.5E-007
"2017-08-16 20:40:00",3618,"CKVY",12.9,56.09,57.06,58.13,55.97,47.76,55.71,46.53,0.733,40.1,40.99,35.91,0.829,0.688,246.9,10.2,3.288,0,4.607,0.0002172258,0.001471026,2.5E-007
"2017-08-16 20:45:00",3619,"CKVY",12.9,56.71,56.87,57.2,56.09,47.83,48.52,46.33,0.751,37.07,37.76,36.17,1.407,1.153,264.3,15.52,3.069,0,4.608,-0.005697131,-0.007915582,2.5E-007
"2017-08-16 20:50:00",3620,"CKVY",12.89,55.29,55.85,56.71,55.23,3.701,55.85,3.701,0.055,31.12,40.45,-20.48,2.101,1.731,218.5,17.73,3.069,0,4.608,-0.005697131,-0.007915582,2.5E-007
"2017-08-16 20:55:00",3621,"CKVY",12.89,55.47,55.51,55.91,55.1,4.728,5.003,3.632,0.071,-17.46,-14.61,-20.76,1.71,2.005,264.8,73.84,3.069,0,4.608,-0.005697131,-0.007915582,2.5E-007
"2017-08-16 21:00:00",3622,"CKVY",12.89,54.49,54.96,55.84,54.18,57.7,57.77,4.591,0.835,23.98,39.94,-16.13,1.323,1.509,314.7,86,1.754,0,4.608,-0.001827891,-0.00152903,2.5E-007
"2017-08-16 21:05:00",3623,"CKVY",12.88,54.92,54.95,55.23,54.43,57.29,57.7,55.95,0.843,39.84,40.19,39.6,1.091,1.208,221.8,14.68,2.63,0,4.608,-0.001827891,-0.00152903,2.5E-007
"2017-08-16 21:10:00",3624,"CKVY",12.89,53.02,54.26,54.98,53.02,66.34,66.34,57.36,0.91,40.72,42.15,39.69,1.407,1.186,184.5,54.93,3.946,0,4.608,-0.001827891,-0.00152903,2.5E-007
"2017-08-16 21:15:00",3625,"CKVY",12.88,49.57,50.67,53.02,49.51,78.28,78.28,66.48,0.945,42.73,43.29,42.12,1.956,1.663,137,2.898,3.069,0,4.608,-0.004592972,-0.00611172,2.5E-007
"2017-08-16 21:20:00",3626,"CKVY",12.88,50.88,49.75,50.88,49.33,70.33,78.69,70.33,0.892,42.84,43.37,41.58,1.875,1.923,161.7,20.77,2.411,0,4.609,-0.004592972,-0.00611172,2.5E-007
"2017-08-16 21:25:00",3627,"CKVY",12.88,53.16,52.62,53.35,50.88,67.93,70.2,65.12,0.937,41.92,42.99,40.8,1.629,1.817,212.5,13.87,2.192,0,4.609,-0.004592972,-0.00611172,2.5E-007
"2017-08-16 21:30:00",3628,"CKVY",12.88,52.79,52.76,53.22,52.3,66.08,68.07,66.08,0.899,42.29,42.93,41.68,1.123,1.287,316,92.5,2.192,0,4.608,-0.004125282,-0.005341911,2.5E-007
"2017-08-16 21:35:00",3629,"CKVY",12.88,52.67,53.1,53.41,52.61,65.06,66.08,63.14,0.881,41.44,41.91,41,1.248,1.259,83.4,20.51,2.411,0,4.608,-0.004125282,-0.005341911,2.5E-007
"2017-08-16 21:40:00",3630,"CKVY",12.88,52.05,52.01,52.61,51.74,67.66,67.66,65.12,0.896,41.35,41.74,41.02,0.9,0.999,104.9,46.34,0.877,0,4.609,-0.004125282,-0.005341911,2.5E-007
"2017-08-16 21:45:00",3631,"CKVY",12.87,52.54,52.18,52.54,51.93,66.02,68.07,65.4,0.89,41.45,41.98,40.81,0.59,0.828,57.04,31.7,0,0,4.608,-0.005529854,-0.007731205,2.5E-007
"2017-08-16 21:50:00",3632,"CKVY",12.87,53.1,53.01,53.29,52.42,63.82,66.22,63.82,0.878,41.58,41.86,41.17,0.148,0.342,29.44,35.05,1.096,0,4.609,-0.005529854,-0.007731205,2.5E-007
"2017-08-16 21:55:00",3633,"CKVY",12.87,53.17,53.02,53.23,52.86,62.76,64.44,62.73,0.866,41.18,41.39,40.78,0.111,0.144,55.6,0.07,0,0,4.609,-0.005529854,-0.007731205,2.5E-007
"2017-08-16 22:00:00",3634,"CKVY",12.87,52.92,53.07,53.29,52.8,44.43,62.94,29.34,0.607,35,40.96,21.93,0.17,0.116,65.84,20.62,1.534,0,4.609,-0.008266997,-0.01285959,2.5E-007
"2017-08-16 22:05:00",3635,"CKVY",12.86,52.56,52.61,53.05,52.25,46.83,51.42,42.85,0.632,33.55,35.52,30.97,0.682,0.417,76.67,13.31,2.411,0,4.609,-0.008266997,-0.01285959,2.5E-007
"2017-08-16 22:10:00",3636,"CKVY",12.87,52.56,52.66,52.81,52.37,46.97,47.04,44.22,0.634,32.37,33.03,31.53,1.038,0.885,123.5,7.016,1.973,0,4.608,-0.008266997,-0.01285959,2.5E-007
"2017-08-16 22:15:00",3637,"CKVY",12.86,51.95,52.18,52.56,51.82,47.65,49.92,46.97,0.629,33.61,34.14,32.69,1.229,1.109,200.9,36.35,1.754,0,4.609,-0.006023067,-0.008528649,2.5E-007
"2017-08-16 22:20:00",3638,"CKVY",12.86,52.26,52.15,52.45,51.83,46.56,47.93,45.46,0.621,32.34,32.97,31.88,1.216,1.21,233.9,7.505,2.411,0,4.609,-0.006023067,-0.008528649,2.5E-007
"2017-08-16 22:25:00",3639,"CKVY",12.86,50.91,51.49,52.32,50.78,37.78,48.75,37.58,0.48,31.96,32.87,25.95,1.471,1.332,282.5,62.3,2.85,0,4.61,-0.006023067,-0.008528649,2.5E-007
"2017-08-16 22:30:00",3640,"CKVY",12.85,50.97,50.96,51.09,50.78,67.2,67.2,13.99,0.855,27.84,40.53,3.428,1.287,1.457,288,54.93,1.534,0,4.609,-0.003924232,-0.004971669,2.5E-007
"2017-08-16 22:35:00",3641,"CKVY",12.85,50.11,50.67,50.97,50.11,67.48,68.64,65.63,0.831,40.43,40.84,39.3,1.034,1.181,175.1,26.87,1.754,0,4.608,-0.003924232,-0.004971669,2.5E-007
"2017-08-16 22:40:00",3642,"CKVY",12.85,49.86,49.91,50.23,49.74,71.59,71.59,57.74,0.874,39.36,41.19,35.58,0.583,0.774,124.5,14.17,1.534,0,4.609,-0.003924232,-0.004971669,2.5E-007
"2017-08-16 22:45:00",3643,"CKVY",12.85,49.37,49.44,49.98,49.18,76.84,76.94,70.98,0.921,41.84,42.5,40.84,0.691,0.617,118.1,31.88,1.315,0,4.608,-0.005930055,-0.008484572,2.5E-007
"2017-08-16 22:50:00",3644,"CKVY",12.85,49.92,49.36,49.92,49.12,71.87,77.42,71.87,0.879,41.96,42.6,41.17,0.846,0.714,188.4,28.22,2.85,0,4.608,-0.005930055,-0.008484572,2.5E-007
"2017-08-16 22:55:00",3645,"CKVY",12.85,50.11,50.31,50.54,49.92,71.18,71.8,70.39,0.877,41.19,41.33,41.04,0.768,0.861,201.2,12.83,1.754,0,4.608,-0.005930055,-0.008484572,2.5E-007
"2017-08-16 23:00:00",3646,"CKVY",12.84,48.26,49.06,50.11,48.26,78.52,78.59,71.18,0.903,41.63,42.05,41.02,1.071,0.889,265.7,9.05,2.411,0,4.609,-0.006059035,-0.008735231,2.5E-007
"2017-08-16 23:05:00",3647,"CKVY",12.84,47.02,47.6,48.32,46.9,80.1,80.1,78.52,0.879,41.53,41.98,41.1,0.811,1.009,259.6,9.47,1.754,0,4.609,-0.006059035,-0.008735231,2.5E-007
"2017-08-16 23:10:00",3648,"CKVY",12.84,47.76,47.19,47.76,46.84,79.55,80.9,79.55,0.898,41.5,41.81,41.14,1.051,0.85,347.5,19.43,1.754,0,4.608,-0.006059035,-0.008735231,2.5E-007
"2017-08-16 23:15:00",3649,"CKVY",12.83,48.01,48.03,48.26,47.64,78.11,79.48,77.22,0.89,41.55,41.81,41.2,0.973,1.073,346.8,65.51,2.192,0,4.609,-0.005717438,-0.00812111,2.5E-007
"2017-08-16 23:20:00",3650,"CKVY",12.83,47.53,47.89,48.2,47.34,80.2,80.2,77.63,0.897,41.37,41.74,40.85,1.282,1.066,176.3,11.05,2.411,0,4.61,-0.005717438,-0.00812111,2.5E-007
"2017-08-16 23:25:00",3651,"CKVY",12.83,47.47,47.63,47.78,47.4,80.3,81,79.56,0.896,41.9,42.16,41.59,1.636,1.479,225.8,11.7,3.069,0,4.61,-0.005717438,-0.00812111,2.5E-007
"2017-08-16 23:30:00",3652,"CKVY",12.83,47.65,47.18,47.65,46.91,79.77,81.6,79.77,0.897,41.66,41.84,41.47,1.794,1.725,229.6,8.51,2.63,0,4.61,-0.004929916,-0.006690904,2.5E-007
"2017-08-16 23:35:00",3653,"CKVY",12.83,49.75,48.54,49.81,47.65,72.5,79.77,72.5,0.881,41.59,41.81,41.18,1.792,1.789,276.7,18.87,3.288,0,4.61,-0.004929916,-0.006690904,2.5E-007
"2017-08-16 23:40:00",3654,"CKVY",12.82,48.58,48.94,50,48.4,77.09,77.71,72.5,0.897,41.84,42.05,41.29,1.914,1.919,269.3,6.658,3.288,0,4.61,-0.004929916,-0.006690904,2.5E-007
"2017-08-16 23:45:00",3655,"CKVY",12.81,48.89,48.91,49.14,48.58,75.99,77.09,74.9,0.895,41.58,41.87,41.37,1.935,1.918,273.4,8.42,2.63,0,4.61,-0.004031111,-0.005183262,2.5E-007
"2017-08-16 23:50:00",3656,"CKVY",12.82,48.34,48.53,48.89,48.21,77.16,77.37,75.99,0.89,41.64,41.77,41.48,1.966,1.9,282.5,22.01,3.507,0,4.61,-0.004031111,-0.005183262,2.5E-007
"2017-08-16 23:55:00",3657,"CKVY",12.82,48.58,48.46,48.59,48.33,76.82,77.23,76.68,0.894,41.52,41.66,41.39,1.583,1.794,223.6,12.84,2.63,0,4.609,-0.004031111,-0.005183262,2.5E-007
"2017-08-17 00:00:00",3658,"CKVY",12.82,48.9,48.67,48.9,48.46,75.8,76.82,75.73,0.893,41.56,41.73,41.36,1.716,1.616,294.2,7.584,3.069,0,4.61,-0.004224846,-0.00550043,2.5E-007
"2017-08-17 00:05:00",3659,"CKVY",12.81,50.07,49.56,50.07,48.9,69.55,75.8,69.55,0.856,41.17,41.66,40.35,1.76,1.815,284.9,7.16,2.63,0,4.61,-0.004224846,-0.00550043,2.5E-007
"2017-08-17 00:10:00",3660,"CKVY",12.81,50.14,50.26,50.51,49.89,70.28,70.72,13.58,0.867,40.03,40.99,2.021,2.048,1.809,252.2,22.74,3.288,0,4.61,-0.004224846,-0.00550043,2.5E-007
"2017-08-17 00:15:00",3661,"CKVY",12.81,48.9,49.42,50.14,48.9,72.71,73.91,70.28,0.856,40.95,41.21,40.55,2.003,2.073,164.2,27.24,3.069,0,4.61,-0.003683737,-0.004635076,2.5E-007
"2017-08-17 00:20:00",3662,"CKVY",12.8,47.67,48.24,48.96,47.67,77.86,77.86,72.47,0.876,40.73,41.22,40.3,1.57,1.722,198.1,51.49,2.63,0,4.61,-0.003683737,-0.004635076,2.5E-007
"2017-08-17 00:25:00",3663,"CKVY",12.8,46.68,47.5,47.92,46.68,82.9,83.3,77.93,0.898,42.18,43.05,41.14,1.442,1.589,166.9,53.05,2.85,0,4.61,-0.003683737,-0.004635076,2.5E-007
"2017-08-17 00:30:00",3664,"CKVY",12.8,46.8,46.76,46.99,46.56,80.7,82.9,80.7,0.879,41.49,41.9,41.07,0.954,1.178,299,3.65,1.973,0,4.611,-0.004783234,-0.006438123,2.5E-007
"2017-08-17 00:35:00",3665,"CKVY",12.8,46.5,46.61,47.05,46.31,86.2,86.2,80.7,0.927,42.01,42.62,41.11,1.221,1.19,273.3,20.02,2.85,0,4.611,-0.004783234,-0.006438123,2.5E-007
"2017-08-17 00:40:00",3666,"CKVY",12.8,45.57,46.15,46.43,45.51,83.5,86.2,83.4,0.867,41.9,42.56,40.83,1.333,1.164,269.5,7.467,3.507,0,4.611,-0.004783234,-0.006438123,2.5E-007
"2017-08-17 00:45:00",3667,"CKVY",12.79,45.51,45.32,45.57,45.2,84.1,84.2,83.3,0.872,40.74,41,40.52,1.587,1.392,293.6,12.8,3.069,0,4.611,-0.005310377,-0.007365194,2.5E-007
"2017-08-17 00:50:00",3668,"CKVY",12.79,45.45,45.5,45.63,45.39,82.4,84.1,82.3,0.852,40.65,41.06,40.33,1.885,1.729,256.9,12.95,3.726,0,4.611,-0.005310377,-0.007365194,2.5E-007
"2017-08-17 00:55:00",3669,"CKVY",12.77,44.64,45.06,45.45,44.58,83,83,82,0.832,40.02,40.39,39.73,1.584,1.864,196.9,35.91,2.85,0,4.612,-0.005310377,-0.007365194,2.5E-007
"2017-08-17 01:00:00",3670,"CKVY",12.78,44.95,44.58,44.95,44.34,84.4,84.7,82.9,0.857,40.02,40.63,39.66,1.321,1.441,119.3,19.77,1.534,0,4.611,-0.004561201,-0.006055059,2.5E-007
"2017-08-17 01:05:00",3671,"CKVY",12.77,44.64,44.64,44.95,44.34,85.3,85.3,83.6,0.856,40.18,40.58,39.85,0.949,1.127,104.5,13.75,2.63,0,4.611,-0.004561201,-0.006055059,2.5E-007
"2017-08-17 01:10:00",3672,"CKVY",12.77,44.58,44.85,45.2,44.46,85.4,86.2,84,0.855,40.71,41.3,39.95,1.02,0.914,141.8,10.51,1.973,0,4.611,-0.004561201,-0.006055059,2.5E-007
"2017-08-17 01:15:00",3673,"CKVY",12.77,44.52,44.44,44.64,44.15,86.8,87.4,85.3,0.867,40.66,41.14,40.08,1.206,1.136,187.3,18.06,2.192,0,4.612,-0.005546692,-0.007829314,2.5E-007
"2017-08-17 01:20:00",3674,"CKVY",12.76,44.03,44.63,45.2,43.97,83.6,86.8,82.5,0.818,40.18,40.9,39.28,1.118,1.132,272.2,36.47,2.411,0,4.612,-0.005546692,-0.007829314,2.5E-007
"2017-08-17 01:25:00",3675,"CKVY",12.76,42.98,43.33,43.97,42.92,85.5,85.6,83.6,0.804,39.1,39.43,38.86,1.115,1.105,292.3,9.14,1.973,0,4.613,-0.005546692,-0.007829314,2.5E-007
"2017-08-17 01:30:00",3676,"CKVY",12.75,44.09,43.6,44.21,42.79,82.8,85.7,82.7,0.813,39.23,39.72,38.64,1.732,1.44,234,16.51,4.165,0,4.611,-0.005208324,-0.007216461,2.5E-007
"2017-08-17 01:35:00",3677,"CKVY",12.76,43.16,43.72,44.09,43.04,82.9,82.9,82.1,0.786,38.72,39.19,38.12,1.755,1.832,170.4,64.02,3.069,0,4.612,-0.005208324,-0.007216461,2.5E-007
"2017-08-17 01:40:00",3678,"CKVY",12.75,43.1,43.13,43.23,42.98,85.1,85.2,82.9,0.805,38.74,39.08,38.28,1.395,1.577,197,56.82,1.096,0,4.613,-0.005208324,-0.007216461,2.5E-007
"2017-08-17 01:45:00",3679,"CKVY",12.75,42.73,42.97,43.22,42.67,86.3,86.3,85.1,0.804,38.99,39.15,38.81,0.488,0.965,183.1,23.16,1.096,0,4.612,-0.004808746,-0.006505517,2.5E-007
"2017-08-17 01:50:00",3680,"CKVY",12.75,43.04,42.65,43.23,42.42,88.5,88.5,86,0.835,38.96,40.07,38.57,0.336,0.323,60.09,49.11,1.534,0,4.613,-0.004808746,-0.006505517,2.5E-007
"2017-08-17 01:55:00",3681,"CKVY",12.74,42.55,42.89,43.35,42.43,90.1,90.1,88.5,0.834,40.04,40.33,39.7,0.728,0.537,98,22.1,2.192,0,4.612,-0.004808746,-0.006505517,2.5E-007
"2017-08-17 02:00:00",3682,"CKVY",12.74,42.25,42.51,42.8,42.19,89.3,90.3,89.3,0.817,39.74,40.17,39.26,1.151,0.95,123.5,26.44,1.973,0,4.614,-0.006179973,-0.009154592,2.5E-007
"2017-08-17 02:05:00",3683,"CKVY",12.73,42.37,42.27,42.37,42.13,88.8,89.7,88.8,0.816,39.37,39.57,39.07,1.198,1.163,143.2,45.79,1.534,0,4.613,-0.006179973,-0.009154592,2.5E-007
"2017-08-17 02:10:00",3684,"CKVY",12.73,42.87,42.69,42.93,42.25,86.9,89.1,86.7,0.814,39.38,39.8,39.04,1.24,1.3,304.4,36.94,2.85,0,4.613,-0.006179973,-0.009154592,2.5E-007
"2017-08-17 02:15:00",3685,"CKVY",12.73,42.75,43.02,43.3,42.75,84,86.9,83.9,0.783,38.95,39.34,38.25,1.188,1.154,260,69.85,2.411,0,4.613,-0.005261748,-0.007317899,2.5E-007
"2017-08-17 02:20:00",3686,"CKVY",12.73,42.57,42.65,42.88,42.44,84,84.2,83.6,0.778,38.17,38.44,37.92,1.216,1.175,261.3,40.53,2.63,0,4.614,-0.005261748,-0.007317899,2.5E-007
"2017-08-17 02:25:00",3687,"CKVY",12.72,42.39,42.53,42.76,42.26,86.3,86.3,83.9,0.794,38.47,38.74,38,0.897,1.045,194.1,35.35,2.63,0,4.613,-0.005261748,-0.007317899,2.5E-007
"2017-08-17 02:30:00",3688,"CKVY",12.72,41.89,42.23,42.51,41.65,88.3,88.3,86.3,0.797,38.84,39.31,38.28,1.332,1.055,151.2,14.93,4.165,0,4.614,-0.005345685,-0.007498351,2.5E-007
"2017-08-17 02:35:00",3689,"CKVY",12.71,44.24,43.17,44.3,41.77,81.7,88.7,81.7,0.807,39.24,39.6,38.58,2.298,1.92,180.9,7.957,5.918,0,4.613,-0.005345685,-0.007498351,2.5E-007
"2017-08-17 02:40:00",3690,"CKVY",12.71,44.36,44.46,44.61,44.24,80.4,81.7,80.1,0.798,38.84,39.07,38.71,3.035,2.533,194,15.71,5.261,0,4.613,-0.005345685,-0.007498351,2.5E-007
"2017-08-17 02:45:00",3691,"CKVY",12.71,43.13,43.68,44.49,43.13,84.6,84.6,80.4,0.8,38.67,38.98,38.34,3.266,3.236,161.2,8.71,4.165,0,4.613,-0.003375179,-0.004135061,2.5E-007
"2017-08-17 02:50:00",3692,"CKVY",12.7,42.76,42.86,43.19,42.64,85.6,86,84.5,0.798,38.84,38.97,38.67,3.008,3.143,161.2,6.893,4.165,0,4.613,-0.003375179,-0.004135061,2.5E-007
"2017-08-17 02:55:00",3693,"CKVY",12.7,43.5,43.14,43.62,42.51,81.9,85.6,81.9,0.786,38.5,38.79,38.31,3.249,3.196,169,11.73,5.699,0,4.613,-0.003375179,-0.004135061,2.5E-007
"2017-08-17 03:00:00",3694,"CKVY",12.7,43.07,43.19,43.56,42.88,83.9,83.9,81.8,0.792,38.14,38.53,37.97,2.885,3.122,157.7,16.49,3.507,0,4.614,-0.002827068,-0.003308193,2.5E-007
"2017-08-17 03:05:00",3695,"CKVY",12.7,42.33,42.91,43.32,42.27,84.9,84.9,83.8,0.779,38.58,39.09,38.02,2.667,2.706,159.3,6.242,2.85,0,4.613,-0.002827068,-0.003308193,2.5E-007
"2017-08-17 03:10:00",3696,"CKVY",12.69,42.39,42.29,42.45,42.14,87.2,87.2,84.9,0.802,38.46,38.85,38.08,1.857,2.318,154.7,15.08,2.192,0,4.613,-0.002827068,-0.003308193,2.5E-007
"2017-08-17 03:15:00",3697,"CKVY",12.69,42.08,42.45,43.07,41.96,86.5,87.9,86,0.786,38.88,39.68,38.09,1.234,1.493,178.7,53.96,1.973,0,4.613,-0.003975811,-0.005073949,2.5E-007
"2017-08-17 03:20:00",3698,"CKVY",12.68,41.46,41.75,42.08,41.46,85.6,86.4,84.9,0.76,37.68,38.3,37.37,1.358,1.281,308,14.07,3.288,0,4.614,-0.003975811,-0.005073949,2.5E-007
"2017-08-17 03:25:00",3699,"CKVY",12.69,41.03,41.21,41.53,41.03,87.1,87.1,85.6,0.76,37.47,37.62,37.23,1.639,1.474,307.8,14.4,2.63,0,4.614,-0.003975811,-0.005073949,2.5E-007
"2017-08-17 03:30:00",3700,"CKVY",12.68,40.85,40.9,41.1,40.72,87.2,87.2,86.9,0.755,37.35,37.56,37.15,2.191,1.848,325.1,10.3,3.288,0,4.614,-0.004667958,-0.006272797,2.5E-007
"2017-08-17 03:35:00",3701,"CKVY",12.67,41.47,41.19,41.53,40.73,85.7,87.3,85.7,0.761,37.54,37.76,37.2,2.08,2.182,296.1,11.37,2.85,0,4.614,-0.004667958,-0.006272797,2.5E-007
"2017-08-17 03:40:00",3702,"CKVY",12.67,41.65,41.68,41.78,41.41,84.5,85.7,84.3,0.755,37.45,37.66,37.29,2.331,2.208,299.2,8.76,3.507,0,4.614,-0.004667958,-0.006272797,2.5E-007
"2017-08-17 03:45:00",3703,"CKVY",12.67,41.77,41.63,41.77,41.53,84.5,85,84.4,0.759,37.4,37.51,37.23,2.186,2.281,278.5,20.2,3.069,0,4.614,-0.003819932,-0.004837911,2.5E-007
"2017-08-17 03:50:00",3704,"CKVY",12.66,41.09,41.59,42.02,41.03,84.3,84.5,82.9,0.737,37.01,37.49,36.52,2.301,2.284,269.3,15.2,3.726,0,4.615,-0.003819932,-0.004837911,2.5E-007
"2017-08-17 03:55:00",3705,"CKVY",12.65,42.09,41.21,42.09,40.97,86.1,86.2,84.3,0.783,37.13,38.25,36.62,2.1,2.096,281.3,13.62,3.946,0,4.615,-0.003819932,-0.004837911,2.5E-007
"2017-08-17 04:00:00",3706,"CKVY",12.66,42.52,43.1,43.69,42.15,79.2,86.1,78.85,0.732,37.87,38.43,36.54,2.249,2.264,288.3,43.04,3.069,0,4.614,-0.003716483,-0.004684214,2.5E-007
"2017-08-17 04:05:00",3707,"CKVY",12.66,42.83,42.61,42.95,42.33,80.8,82,79.23,0.756,37.27,37.62,36.55,1.795,1.964,299.2,13.69,1.973,0,4.615,-0.003716483,-0.004684214,2.5E-007
"2017-08-17 04:10:00",3708,"CKVY",12.65,43.26,43.11,43.33,42.77,80.1,81,80,0.762,37.57,37.77,37.29,1.181,1.556,240.5,32.58,1.315,0,4.614,-0.003716483,-0.004684214,2.5E-007
"2017-08-17 04:15:00",3709,"CKVY",12.65,42.65,42.96,43.27,42.65,81.3,81.3,79.41,0.755,37.22,37.53,36.77,0.677,0.915,157.7,30.88,1.973,0,4.614,-0.004585002,-0.006146775,2.5E-007
"2017-08-17 04:20:00",3710,"CKVY",12.65,41.97,42.28,42.65,41.91,82.8,82.8,80.6,0.75,37.06,37.36,36.74,0.546,0.595,189.3,20.53,1.754,0,4.614,-0.004585002,-0.006146775,2.5E-007
"2017-08-17 04:25:00",3711,"CKVY",12.65,41.04,41.56,42.09,40.98,83.5,83.5,82.7,0.729,36.8,37.27,36.37,0.891,0.736,219.1,5.961,2.411,0,4.614,-0.004585002,-0.006146775,2.5E-007
"2017-08-17 04:30:00",3712,"CKVY",12.65,40.55,40.7,41.04,40.49,85.9,85.9,83.5,0.736,36.49,36.72,36.27,0.921,0.887,231.6,39.28,1.534,0,4.614,-0.00578063,-0.008390136,2.5E-007
"2017-08-17 04:35:00",3713,"CKVY",12.65,40.55,40.64,40.8,40.49,86.1,86.4,85.9,0.738,36.84,37.05,36.66,0.789,0.921,157.4,29.19,1.754,0,4.614,-0.00578063,-0.008390136,2.5E-007
"2017-08-17 04:40:00",3714,"CKVY",12.64,40.8,40.68,40.92,40.49,86.3,87,86,0.746,36.98,37.34,36.66,0.411,0.575,212.7,63.82,0.877,0,4.615,-0.00578063,-0.008390136,2.5E-007
"2017-08-17 04:45:00",3715,"CKVY",12.64,41.04,40.81,41.04,40.67,86.8,86.8,86.2,0.758,37.07,37.43,36.9,0.247,0.304,260.3,55.62,1.096,0,4.614,-0.005991974,-0.008847988,2.5E-007
"2017-08-17 04:50:00",3716,"CKVY",12.64,41.29,41.4,41.66,40.98,85.7,87,85.7,0.755,37.68,37.98,37.27,0.194,0.206,21.3,7.04,1.096,0,4.615,-0.005991974,-0.008847988,2.5E-007
"2017-08-17 04:55:00",3717,"CKVY",12.64,40.43,40.79,41.35,40.3,86.9,86.9,85,0.741,36.82,37.39,36.46,0.28,0.218,306.2,69.37,1.315,0,4.616,-0.005991974,-0.008847988,2.5E-007
"2017-08-17 05:00:00",3718,"CKVY",12.64,40.55,40.32,40.62,40.06,89.2,89.2,86.9,0.764,37.12,37.68,36.78,0.549,0.46,220,6.034,1.973,0,4.615,-0.00654603,-0.01004674,2.5E-007
"2017-08-17 05:05:00",3719,"CKVY",12.64,40.31,40.47,40.68,40.25,88.8,89.2,88.8,0.754,37.48,37.75,37.2,0.449,0.464,222.3,0.028,0,0,4.615,-0.00654603,-0.01004674,2.5E-007
"2017-08-17 05:10:00",3720,"CKVY",12.64,39.82,40.04,40.31,39.82,89,89,88.7,0.741,37.02,37.28,36.82,0.336,0.419,198.5,43.93,0.877,0,4.614,-0.00654603,-0.01004674,2.5E-007
"2017-08-17 05:15:00",3721,"CKVY",12.63,39.76,39.7,39.88,39.57,89.8,89.8,89,0.746,36.81,37.07,36.66,0.304,0.246,160.9,10.41,1.754,0.01271887,4.615,-0.006318516,-0.009594814,2.5E-007
"2017-08-17 05:20:00",3722,"CKVY",12.63,40.31,39.98,40.44,39.76,90.6,90.7,89.8,0.77,37.36,37.94,37.01,0.363,0.33,122.7,74.52,0.877,0.1092508,4.615,-0.006318516,-0.009594814,2.5E-007
"2017-08-17 05:25:00",3723,"CKVY",12.63,40.81,40.72,41.06,40.31,90.3,90.7,90.3,0.781,38.2,38.53,37.8,0.535,0.489,38.29,12.76,1.096,0.3366742,4.617,-0.006318516,-0.009594814,2.5E-007
"2017-08-17 05:30:00",3724,"CKVY",12.63,40.81,40.91,41.18,40.69,89,90.3,89,0.771,38.15,38.5,37.73,0.63,0.583,340.4,11.65,2.192,0.8236189,4.616,-0.006140119,-0.009227001,0.001900525
"2017-08-17 05:35:00",3725,"CKVY",12.63,40.5,40.94,41.24,40.5,85.1,89.1,85,0.727,37.33,37.96,36.36,1.625,1.057,301.1,9.95,5.261,1.598792,4.616,-0.006140119,-0.009227001,0.001900525
"2017-08-17 05:40:00",3726,"CKVY",12.63,40.5,40.42,40.56,40.19,87.5,87.5,85,0.748,36.81,37.16,36.2,2.365,2.087,292.1,8.35,5.042,2.807187,4.616,-0.006140119,-0.009227001,0.001900525
"2017-08-17 05:45:00",3727,"CKVY",12.63,40.69,40.6,40.75,40.44,87.1,87.6,87,0.75,37.12,37.26,36.96,2.06,2.269,324.4,14.43,0.658,4.668482,4.616,-0.00400383,-0.005248176,0.008684249
"2017-08-17 05:50:00",3728,"CKVY",12.64,40.32,40.65,40.93,40.19,85.5,87.1,85.5,0.726,36.95,37.33,36.21,1.458,1.76,318.9,24.05,2.85,7.567079,4.616,-0.00400383,-0.005248176,0.008684249
"2017-08-17 05:55:00",3729,"CKVY",12.63,39.14,39.51,40.25,38.96,88.3,88.3,85.4,0.717,35.89,36.25,35.61,1.578,1.373,273.9,8.38,3.946,11.24148,4.616,-0.00400383,-0.005248176,0.008684249
"2017-08-17 06:00:00",3730,"CKVY",12.66,39.7,39.23,39.7,38.96,89.7,89.8,88.3,0.744,36.32,36.94,35.94,2.526,2.076,277.2,11.04,3.946,16.2907,4.616,-0.006104134,-0.005726085,0.02146333
"2017-08-17 06:05:00",3731,"CKVY",12.66,41.12,40.34,41.18,39.51,88,89.9,88,0.771,37.46,38.03,36.75,2.809,2.769,274.8,11.1,3.288,26.56841,4.615,-0.006104134,-0.005726085,0.02146333
"2017-08-17 06:10:00",3732,"CKVY",12.68,42.42,41.87,42.54,41.06,83.5,88,83.5,0.769,37.89,38.06,37.73,1.96,2.466,219.2,29.27,2.192,39.58148,4.615,-0.006104134,-0.005726085,0.02146333
"2017-08-17 06:15:00",3733,"CKVY",12.71,42.35,42.68,43.03,42.29,83.2,83.5,81.6,0.764,37.66,37.94,37.3,1.148,1.461,178.3,27.02,1.754,54.61058,4.616,-0.002663473,-0.001681293,0.04755471
"2017-08-17 06:20:00",3734,"CKVY",12.74,42.66,42.45,42.66,42.23,85.4,85.4,83.2,0.794,38.15,38.59,37.57,0.6,0.851,175.8,49.18,1.534,69.1742,4.615,-0.002663473,-0.001681293,0.04755471
"2017-08-17 06:25:00",3735,"CKVY",12.81,42.79,42.71,42.91,42.54,85.9,86.2,85.3,0.803,38.75,39.07,38.46,0.915,0.693,243.6,9.55,2.411,88.09225,4.615,-0.002663473,-0.001681293,0.04755471
"2017-08-17 06:30:00",3736,"CKVY",12.83,43.53,43.23,43.53,42.79,83.9,85.9,83.2,0.806,38.87,39.12,38.62,1.297,1.201,240.4,33.42,4.603,98.85165,4.616,0.00141461,0.002043578,0.08444192
"2017-08-17 06:35:00",3737,"CKVY",12.84,43.4,43.36,43.53,43.16,85.5,85.6,83.9,0.818,39.07,39.51,38.73,1.451,1.378,196.7,19.33,1.754,102.6754,4.616,0.00141461,0.002043578,0.08444192
"2017-08-17 06:40:00",3738,"CKVY",12.85,43.53,43.17,43.53,42.91,86,86,85.1,0.827,39.18,39.65,38.9,1.061,1.307,143.5,1.999,1.534,90.04024,4.616,0.00141461,0.002043578,0.08444192
"2017-08-17 06:45:00",3739,"CKVY",12.88,43.9,43.84,44.08,43.47,84.3,86,84.3,0.821,39.73,39.92,39.47,0.502,0.736,323.9,72.48,0.658,95.57659,4.615,0.006329356,0.007398213,0.1254835
"2017-08-17 06:50:00",3740,"CKVY",12.93,45.01,44.44,45.01,43.78,83.3,84.3,82.9,0.847,39.73,40.28,39.25,0.236,0.327,276.3,31.16,1.754,104.5048,4.615,0.006329356,0.007398213,0.1254835
"2017-08-17 06:55:00",3741,"CKVY",12.97,45.01,44.93,45.07,44.76,82.6,83.5,82.6,0.841,40.1,40.3,39.84,0.329,0.296,255.9,32.12,1.973,134.3011,4.615,0.006329356,0.007398213,0.1254835
"2017-08-17 07:00:00",3742,"CKVY",13.07,46,45.34,46,44.89,80.5,82.7,80.5,0.85,40.11,40.49,39.75,0.685,0.465,299.2,21.42,2.192,146.4179,4.615,0.01250689,0.01359351,0.1687641
"2017-08-17 07:05:00",3743,"CKVY",13.11,45.75,46.01,46.25,45.75,82.6,82.6,80.3,0.865,40.61,41.06,40.24,1.23,0.989,259.2,13.05,2.63,174.0489,4.615,0.01250689,0.01359351,0.1687641
"2017-08-17 07:10:00",3744,"CKVY",13.12,46.56,46.37,46.8,45.75,81.6,83.7,81.6,0.88,41.55,42.07,40.86,1.493,1.306,276,15.39,2.411,172.8279,4.614,0.01250689,0.01359351,0.1687641
"2017-08-17 07:15:00",3745,"CKVY",13.18,47.98,47.21,47.98,46.56,79.39,81.7,79.35,0.903,41.66,42.31,40.81,1.498,1.559,296.6,23.49,1.973,178.1402,4.615,0.01746196,0.0195549,0.2129387
"2017-08-17 07:20:00",3746,"CKVY",13.18,48.28,48.33,48.59,47.98,77.87,79.49,76.88,0.896,41.74,42.15,41.34,1.482,1.438,295.8,15.29,3.288,185.374,4.614,0.01746196,0.0195549,0.2129387
"2017-08-17 07:25:00",3747,"CKVY",13.21,47.78,47.93,48.34,47.66,79.83,79.86,77.84,0.902,41.78,41.97,41.62,1.717,1.605,289.8,10.14,2.63,164.8573,4.615,0.01746196,0.0195549,0.2129387
"2017-08-17 07:30:00",3748,"CKVY",13.41,49.94,48.74,49.94,47.84,71.28,80.4,71.18,0.873,41.7,42.53,40.59,2.122,1.826,290.8,14.88,4.603,171.3793,4.614,0.02050939,0.02333636,0.257896
"2017-08-17 07:35:00",3749,"CKVY",13.67,50.93,50.64,51.11,49.94,67.67,71.24,66.92,0.86,40.87,41.45,40.22,2.782,2.518,310.8,10.49,5.699,193.3434,4.614,0.02050939,0.02333636,0.257896
"2017-08-17 07:40:00",3750,"CKVY",13.84,51.66,51.22,51.67,50.93,68.29,68.5,67.47,0.891,41,41.58,40.6,2.865,2.858,291.6,20.29,4.384,265.8481,4.614,0.02050939,0.02333636,0.257896
"2017-08-17 07:45:00",3751,"CKVY",13.66,53.33,52.31,53.39,51.54,64.79,68.77,64.72,0.899,41.8,42.28,41.2,2.614,2.877,295.6,27.86,3.069,316.914,4.614,0.03778384,0.0438863,0.3034228
"2017-08-17 07:50:00",3752,"CKVY",13.69,53.94,53.66,54.01,53.27,61.9,64.79,61.76,0.879,41.37,41.99,40.75,1.936,2.294,295.8,24.28,3.288,336.6503,4.615,0.03778384,0.0438863,0.3034228
"2017-08-17 07:55:00",3753,"CKVY",13.5,53.08,53.64,54.25,53.01,63.92,63.92,59.98,0.879,40.86,41.84,40.24,1.654,1.742,253.9,41.55,2.85,328.8581,4.614,0.03778384,0.0438863,0.3034228
"2017-08-17 08:00:00",3754,"CKVY",13.66,54.12,53.36,54.25,52.77,64.03,66.43,63.82,0.915,41.98,42.69,41.2,1.686,1.629,265.6,26.36,3.069,284.9818,4.615,0.03889462,0.04452408,0.3482419
"2017-08-17 08:05:00",3755,"CKVY",13.61,55.79,55.01,55.85,54.12,60.73,63.96,59.46,0.922,41.83,42.72,40.88,1.714,1.673,246.6,20.2,3.288,314.5698,4.614,0.03889462,0.04452408,0.3482419
"2017-08-17 08:10:00",3756,"CKVY",13.58,57.09,56.2,57.09,55.67,58.81,60.87,58.47,0.936,42.29,42.94,41.76,1.713,1.803,242.3,45.23,3.507,371.4532,4.615,0.03889462,0.04452408,0.3482419
"2017-08-17 08:15:00",3757,"CKVY",13.62,56.52,56.92,57.33,56.52,59.63,59.83,56.61,0.929,42.18,42.87,41.64,1.32,1.476,284.5,41.91,2.411,384.5848,4.615,0.04752988,0.0537762,0.3919963
"2017-08-17 08:20:00",3758,"CKVY",13.59,56.45,56.48,56.64,56.27,60.31,60.93,59.08,0.938,42.75,43.12,42.39,1.343,1.313,262.7,12.82,3.288,341.2585,4.614,0.04752988,0.0537762,0.3919963
"2017-08-17 08:25:00",3759,"CKVY",13.56,58.66,57.73,58.66,56.51,57.15,61.06,56.05,0.962,43.22,44.02,42.43,1.35,1.28,233.7,33.46,3.726,323.7995,4.614,0.04752988,0.0537762,0.3919963
"2017-08-17 08:30:00",3760,"CKVY",13.56,59.03,58.72,59.03,58.48,56.6,59.13,56.12,0.966,43.56,44.58,42.92,1.664,1.556,209.5,33.8,3.069,394.8572,4.615,0.05630325,0.06277449,0.4343777
"2017-08-17 08:35:00",3761,"CKVY",13.56,59.28,59.06,59.4,58.78,54.81,57.14,52,0.943,43,43.96,41.35,1.665,1.67,155,17.95,3.069,377.1389,4.614,0.05630325,0.06277449,0.4343777
"2017-08-17 08:40:00",3762,"CKVY",13.56,59.4,59.32,59.71,58.97,55.36,57.97,54.33,0.957,43.51,44.69,42.71,1.928,1.766,145.7,22.94,3.946,338.1702,4.615,0.05630325,0.06277449,0.4343777
"2017-08-17 08:45:00",3763,"CKVY",13.55,60.76,60.44,60.88,59.4,52.55,56.66,52.07,0.953,43.61,44.56,42.99,2.096,2.03,159.4,30.65,3.507,320.613,4.615,0.05101556,0.05837616,0.4761288
"2017-08-17 08:50:00",3764,"CKVY",13.54,61.06,60.38,61.06,59.83,49.83,54.05,48.7,0.914,42.68,43.48,41.29,2.166,2.174,148.2,21.55,3.946,367.1786,4.616,0.05101556,0.05837616,0.4761288
"2017-08-17 08:55:00",3765,"CKVY",13.53,60.87,61.32,61.98,60.62,53.77,53.77,48.08,0.979,43.39,44.31,42.13,2.142,2.188,153.2,17.62,3.946,450.4688,4.616,0.05101556,0.05837616,0.4761288
"2017-08-17 09:00:00",3766,"CKVY",13.53,62.03,61.49,62.34,60.87,47.19,55.08,46.16,0.896,43.46,44.89,41.31,2.087,2.045,129.3,23.65,3.726,446.393,4.617,0.07242244,0.08223684,0.5167315
"2017-08-17 09:05:00",3767,"CKVY",13.52,62.64,62.29,62.95,61.78,47.25,49.89,46.36,0.916,42.28,43.7,41.6,2.056,2.013,129.4,25.86,3.946,497.0537,4.616,0.07242244,0.08223684,0.5167315
"2017-08-17 09:10:00",3768,"CKVY",13.52,63.32,63.1,63.44,62.58,46.36,49.45,45.06,0.921,42.6,43.73,41.57,2.164,2.044,133.5,28.64,4.603,511.6826,4.617,0.07242244,0.08223684,0.5167315
"2017-08-17 09:15:00",3769,"CKVY",13.52,63.75,63.48,63.81,63.07,43.89,49.03,43.89,0.885,42.69,43.82,41.38,2.294,2.285,163.5,29.51,5.261,578.2156,4.618,0.09011094,0.1016487,0.5560878
"2017-08-17 09:20:00",3770,"CKVY",13.51,63.81,63.89,64.24,63.32,43.1,45.95,42.11,0.871,41.32,42.47,40.35,2.327,2.331,142.2,24.6,3.726,597.3248,4.617,0.09011094,0.1016487,0.5560878
"2017-08-17 09:25:00",3771,"CKVY",13.51,65.84,64.51,65.9,63.81,42.2,46.08,39.57,0.915,41.1,43,39.22,2.222,2.381,171.7,30.87,4.822,608.1922,4.618,0.09011094,0.1016487,0.5560878
"2017-08-17 09:30:00",3772,"CKVY",13.51,65.4,65.81,66.2,65.34,42.1,45.15,38.88,0.899,41.65,44.03,40.22,2.664,2.38,174,19.08,6.357,615.6733,4.619,0.09501602,0.1082273,0.5940828
"2017-08-17 09:35:00",3773,"CKVY",13.51,66.13,65.56,66.62,64.47,40.72,44.02,39.42,0.892,41.61,42.66,40.02,3.246,3.052,155.2,19.02,6.795,604.0271,4.618,0.09501602,0.1082273,0.5940828
"2017-08-17 09:40:00",3774,"CKVY",13.51,66,66.38,67.11,65.75,37.16,42.78,35.99,0.81,41.36,43.37,38.74,3.521,3.335,144.4,30.38,5.48,615.1919,4.619,0.09501602,0.1082273,0.5940828
"2017-08-17 09:45:00",3775,"CKVY",13.51,67.66,66.8,67.66,65.87,37.5,42.91,35.3,0.866,40.8,43.12,39.07,3.399,3.556,145,19.42,5.918,630.0635,4.619,0.1075632,0.1246845,0.6289371
"2017-08-17 09:50:00",3776,"CKVY",13.5,67.11,66.99,67.78,66.49,39.07,39.62,35.44,0.885,40.17,41.71,39.05,3.194,3.291,141.1,17.75,5.48,664.6964,4.621,0.1075632,0.1246845,0.6289371
"2017-08-17 09:55:00",3777,"CKVY",13.49,68.77,67.96,68.83,67.11,36.2,39.83,34.62,0.869,40.48,42.51,38.89,2.76,3.02,132.3,44.86,5.042,676.9457,4.62,0.1075632,0.1246845,0.6289371
"2017-08-17 10:00:00",3778,"CKVY",13.5,67.71,68.61,69.02,67.71,35.92,37.5,34.62,0.831,40.58,41.94,39.7,2.534,2.547,92.1,34.61,5.042,688.7984,4.621,0.1152951,0.1326475,0.6623176
"2017-08-17 10:05:00",3779,"CKVY",13.5,68.44,68.27,68.88,67.53,35.64,38.18,34.75,0.846,40.6,42.34,39.47,2.146,2.212,108.3,30.74,4.384,699.875,4.62,0.1152951,0.1326475,0.6623176
"2017-08-17 10:10:00",3780,"CKVY",13.49,70.28,69.19,70.59,68.13,33.92,37.29,31.94,0.857,39.91,42.35,37.55,2.121,2.076,121.1,29.51,4.384,711.2263,4.621,0.1152951,0.1326475,0.6623176
"2017-08-17 10:15:00",3781,"CKVY",13.49,70.71,70.14,70.71,69.54,34.54,36.87,32.07,0.886,40.73,42.84,38.81,2.007,2.087,162.7,22.47,3.946,722.482,4.621,0.1210268,0.1365059,0.6923211
"2017-08-17 10:20:00",3782,"CKVY",13.49,70.65,70.64,71.02,70.34,32.89,38.1,31.63,0.842,41.55,44.08,38.98,2.175,2.148,135.7,24.52,5.261,732.6824,4.621,0.1210268,0.1365059,0.6923211
"2017-08-17 10:25:00",3783,"CKVY",13.48,71.88,71.47,72.13,70.52,33.17,38.86,31.93,0.885,41.95,44.48,39.28,2.25,2.198,137.3,27.9,4.603,741.7966,4.621,0.1210268,0.1365059,0.6923211
"2017-08-17 10:30:00",3784,"CKVY",13.48,71.69,71.78,72.62,70.89,34.2,34.95,30.91,0.907,40.72,42.97,38.93,2.395,2.366,113.9,29.14,6.357,750.186,4.621,0.1285896,0.1452661,0.7185853
"2017-08-17 10:35:00",3785,"CKVY",13.47,71.63,71.88,72.37,71.39,30.02,34.68,27.21,0.794,38.14,42.6,36.51,2.937,2.626,25.48,29.85,11.18,758.7953,4.62,0.1285896,0.1452661,0.7185853
"2017-08-17 10:40:00",3786,"CKVY",13.48,72,71.86,72.5,71.51,27.45,31.32,27.27,0.735,37.86,39.75,36.33,3.957,3.456,4.158,27.91,8.77,767.6689,4.62,0.1285896,0.1452661,0.7185853
"2017-08-17 10:45:00",3787,"CKVY",13.47,74.2,72.98,74.32,72,25.69,28.75,25.01,0.741,36.67,38.43,35.24,4.676,4.355,335.7,28.87,10.52,773.2132,4.62,0.1372796,0.1598636,0.74759
"2017-08-17 10:50:00",3788,"CKVY",13.46,73.7,73.45,74.51,72.59,26.1,28.02,24.46,0.74,36.54,38.39,35.32,4.463,4.653,345.2,28.72,8.77,779.4281,4.62,0.1372796,0.1598636,0.74759
"2017-08-17 10:55:00",3789,"CKVY",13.46,73.26,73.62,74.19,73.2,26.2,28.29,24.8,0.732,36.59,38.88,35.49,3.802,4.201,346.1,33.79,7.672,783.9684,4.62,0.1372796,0.1598636,0.74759
"2017-08-17 11:00:00",3790,"CKVY",13.46,73.57,73.67,74.37,73.01,26.65,27.95,24.94,0.753,37.13,38.63,35.98,3.654,3.54,32.47,40.03,9.21,779.5271,4.619,0.1427608,0.1687331,0.7703456
"2017-08-17 11:05:00",3791,"CKVY",13.46,74.43,73.84,74.55,73.32,24.94,27.4,24.87,0.725,37,38.38,35.58,4.049,3.701,42.33,21.36,8.77,788.6758,4.62,0.1427608,0.1687331,0.7703456
"2017-08-17 11:10:00",3792,"CKVY",13.45,75.42,74.12,75.42,73.51,25.62,26.44,23.09,0.77,36.04,37.82,34.14,4.271,4.271,28.17,39.97,9.21,799.7062,4.62,0.1427608,0.1687331,0.7703456
"2017-08-17 11:15:00",3793,"CKVY",13.45,75.54,76.01,76.9,75.36,25.07,25.96,21.92,0.756,36.41,38.42,34.63,4.055,4.229,334,43.21,8.55,821.4448,4.619,0.1511862,0.1779514,0.7894888
"2017-08-17 11:20:00",3794,"CKVY",13.45,76.77,75.98,76.96,75.42,24.25,26.79,22.2,0.762,37.08,39.58,35.26,3.917,4.055,43.07,24.98,7.234,830.834,4.619,0.1511862,0.1779514,0.7894888
"2017-08-17 11:25:00",3795,"CKVY",13.44,75.91,75.84,76.96,75.05,22.54,24.05,21.31,0.688,35.04,37.4,33.73,3.651,3.721,58.63,40.38,9.86,839.348,4.619,0.1511862,0.1779514,0.7894888
"2017-08-17 11:30:00",3796,"CKVY",13.44,75.54,76.12,77.51,74.92,22.54,25.42,21.92,0.68,35.95,39.18,33.65,3.52,3.631,136.4,32.63,6.138,848.4195,4.618,0.1566585,0.1833442,0.8057479
"2017-08-17 11:35:00",3797,"CKVY",13.43,75.66,75.86,76.4,75.48,16.72,24.25,16.03,0.506,33.09,36.9,26.29,3.395,3.496,104.4,49.91,7.014,855.724,4.619,0.1566585,0.1833442,0.8057479
"2017-08-17 11:40:00",3798,"CKVY",13.44,76.03,76.3,76.9,75.48,0.754,18.63,0.754,0.023,15.27,30.66,-36.51,3.927,3.511,59.98,29.94,9.43,861.5154,4.618,0.1566585,0.1833442,0.8057479
"2017-08-17 11:45:00",3799,"CKVY",13.43,77.19,77.06,77.87,75.9,1.027,1.849,0.753,0.033,-33.17,-19.13,-36.51,4.699,3.922,32.1,51.65,31.78,866.1115,4.618,0.1558028,0.1843311,0.835328
"2017-08-17 11:50:00",3800,"CKVY",13.43,75.88,77.12,77.68,75.88,1.164,1.164,0.822,0.036,-30.82,-28.32,-34.33,7.337,6.03,278.9,14.71,19.95,838.1104,4.619,0.1558028,0.1843311,0.835328
"2017-08-17 11:55:00",3801,"CKVY",13.41,78.95,76.99,78.95,75.69,1.301,16.23,0.753,0.044,-30.51,28.89,-36.17,8.32,8.05,271.9,16.8,17.1,815.2943,4.617,0.1558028,0.1843311,0.835328
"2017-08-17 12:00:00",3802,"CKVY",13.42,77.97,78.13,79.51,77.47,1.027,1.301,0.822,0.034,-30.7,-24.71,-33.32,8.99,8.99,301.1,23.22,13.37,827.7857,4.617,0.179555,0.2315677,0.8699868
"2017-08-17 12:05:00",3803,"CKVY",13.41,75.56,76.24,77.97,75.32,25.37,26.57,1.027,0.766,17.48,38.71,-29.73,8.07,8.63,308.7,19.5,15.78,810.5319,4.616,0.179555,0.2315677,0.8699868
"2017-08-17 12:10:00",3804,"CKVY",13.42,75.75,76.47,77.6,75.56,26.71,30.95,22.39,0.811,38.31,43.99,35.41,9.22,8.45,283.7,13.99,19.51,780.8358,4.616,0.179555,0.2315677,0.8699868
"2017-08-17 12:15:00",3805,"CKVY",13.42,76.98,75.92,76.98,75.13,25.54,29.45,23.76,0.808,39.15,41.3,36.61,10.32,9.79,289.4,13.27,17.1,683.6769,4.615,0.1482427,0.1930685,0.8343995
"2017-08-17 12:20:00",3806,"CKVY",13.42,74.02,75.78,77.04,74.02,28.69,29.24,24.38,0.823,39.48,41.47,37.77,11.08,10.53,300.9,12.91,17.32,670.7216,4.616,0.1482427,0.1930685,0.8343995
"2017-08-17 12:25:00",3807,"CKVY",13.42,75.5,75.9,77.23,74.02,24.07,28.76,22.53,0.725,37.44,40.26,35.38,9.76,10.52,272.7,24.13,14.69,656.0002,4.614,0.1482427,0.1930685,0.8343995
"2017-08-17 12:30:00",3808,"CKVY",13.42,77.84,75.69,77.84,74.51,25.41,29.38,23.08,0.827,37.95,41.84,35.09,8.51,9.2,274.7,15.68,10.74,608.1724,4.614,0.1419477,0.1882089,0.8337799
"2017-08-17 12:35:00",3809,"CKVY",13.42,76.8,77.21,78.46,76.06,29.17,29.17,22.19,0.918,37.87,42.33,35.69,7.483,8.12,257.5,16.64,16.22,593.6011,4.614,0.1419477,0.1882089,0.8337799
"2017-08-17 12:40:00",3810,"CKVY",13.42,78.15,77.85,78.27,76.73,23.35,30.82,22.05,0.768,39.44,44.24,36.1,8.91,8.06,303.9,16.58,25.87,614.0778,4.614,0.1419477,0.1882089,0.8337799
"2017-08-17 12:45:00",3811,"CKVY",13.42,76.36,77.04,78.52,76.18,27.53,27.53,20.96,0.854,37.28,40.78,34.56,9.82,9.4,268.5,19.36,14.25,690.4438,4.612,0.1403992,0.1831097,0.8333207
"2017-08-17 12:50:00",3812,"CKVY",13.41,78.27,77.63,78.71,76.36,23.01,27.67,22.12,0.76,38.45,42.07,35.99,10.33,9.95,279.7,12.76,16.44,705.4978,4.613,0.1403992,0.1831097,0.8333207
"2017-08-17 12:55:00",3813,"CKVY",13.41,77.78,78.33,78.71,77.78,25.34,28.56,22.91,0.823,40.24,43.02,37.32,9.77,10.15,294.6,13.51,14.25,770.4061,4.612,0.1403992,0.1831097,0.8333207
"2017-08-17 13:00:00",3814,"CKVY",13.41,77.04,76.3,77.9,75.44,26.23,29.99,23.39,0.832,38.75,42.04,36.4,9.42,9.47,299.4,18.33,18.19,717.1754,4.613,0.1635426,0.2115282,0.8283188
"2017-08-17 13:05:00",3815,"CKVY",13.41,78.27,78.09,78.89,77.04,23.56,26.37,20.85,0.778,38.18,40.87,35.04,10.01,9.8,298.9,14.67,20.82,762.0505,4.612,0.1635426,0.2115282,0.8283188
"2017-08-17 13:10:00",3816,"CKVY",13.41,78.89,78.64,79.57,77.78,20.48,27.46,19.38,0.69,37.34,41.98,33.72,10.97,10.46,272.1,16.15,21.92,757.1635,4.611,0.1635426,0.2115282,0.8283188
"2017-08-17 13:15:00",3817,"CKVY",13.41,79.51,79.13,79.82,78.52,22.32,25.54,19.55,0.768,37.77,41.35,34.19,10.71,11.02,281.2,19.68,14.25,877.0999,4.611,0.1878144,0.2408389,0.8228291
"2017-08-17 13:20:00",3818,"CKVY",13.41,78.71,78.84,79.51,78.34,19.79,22.74,18.39,0.663,34.64,37.55,32.51,9.97,10.25,261.3,18.47,18.19,899.7427,4.611,0.1878144,0.2408389,0.8228291
"2017-08-17 13:25:00",3819,"CKVY",13.4,78.83,78.88,79.45,78.09,20.17,21.64,18.08,0.678,34.31,36.32,32.3,9.25,9.63,260.2,16.44,18.63,891.5202,4.611,0.1878144,0.2408389,0.8228291
"2017-08-17 13:30:00",3820,"CKVY",13.4,77.97,78.2,79.57,77.35,21.4,25.06,19.86,0.7,36.73,39.1,34.27,9.86,9.45,306.3,18.69,15.34,884.8749,4.61,0.1845315,0.2364336,0.8154153
"2017-08-17 13:35:00",3821,"CKVY",13.4,78.27,77.54,78.52,76.55,23.45,26.23,19.52,0.775,36.71,39.53,33.44,9.67,9.73,303.8,18.81,16.66,828.0223,4.609,0.1845315,0.2364336,0.8154153
"2017-08-17 13:40:00",3822,"CKVY",13.39,78.77,78.7,79.38,78.21,24.04,27.39,18.8,0.807,37.45,42.02,33.01,8.92,9.16,296.6,15.8,13.59,785.0672,4.61,0.1845315,0.2364336,0.8154153
"2017-08-17 13:45:00",3823,"CKVY",13.39,77.84,78.43,79.14,77.53,22.32,25.44,19.79,0.727,37.16,40.11,33.54,8.98,8.85,301.2,12.95,18.19,779.9122,4.61,0.1641796,0.2119016,0.7995654
"2017-08-17 13:50:00",3824,"CKVY",13.39,78.15,77.84,78.58,77.1,21.3,24.79,18.97,0.701,35.56,39.24,32.23,10.44,9.89,284.4,14.36,21.7,804.8298,4.61,0.1641796,0.2119016,0.7995654
"2017-08-17 13:55:00",3825,"CKVY",13.39,78.34,78.19,78.64,77.47,21.98,25.48,19.65,0.728,36.82,40.35,33.67,11.74,11.32,293,13.17,21.04,842.5684,4.61,0.1641796,0.2119016,0.7995654
"2017-08-17 14:00:00",3826,"CKVY",13.38,78.83,78.2,78.83,77.41,23.18,25.06,20.75,0.78,37.45,39.67,34.71,12.26,12.09,288.3,13.05,20.17,831.073,4.609,0.177682,0.2322271,0.7833753
"2017-08-17 14:05:00",3827,"CKVY",13.38,78.58,78.51,79.08,78.03,23.52,25,19.55,0.785,37.52,39.66,33.84,11.34,11.85,294.7,13.43,18.85,845.7138,4.608,0.177682,0.2322271,0.7833753
"2017-08-17 14:10:00",3828,"CKVY",13.38,78.34,78.32,78.77,77.97,21.78,24.93,18.35,0.721,35.39,39.64,31.65,10.31,10.77,297.4,17.59,14.03,835.8843,4.608,0.177682,0.2322271,0.7833753
"2017-08-17 14:15:00",3829,"CKVY",13.38,79.69,79.1,79.69,78.34,17.91,22.39,17.87,0.62,35.05,37.72,32.26,9.06,9.63,281.1,23.3,16.44,832.8885,4.608,0.1772485,0.2315557,0.7641933
"2017-08-17 14:20:00",3830,"CKVY",13.38,79.69,79.3,79.81,78.83,19.41,20.41,16.78,0.672,32.49,35.48,30.2,9.71,9.35,261.7,16.38,19.95,823.0753,4.609,0.1772485,0.2315557,0.7641933
"2017-08-17 14:25:00",3831,"CKVY",13.38,78.39,78.89,80.3,78.02,23.63,24.31,17.53,0.783,35.72,38.89,31.83,10.33,10.01,285.5,11.49,17.76,809.226,4.607,0.1772485,0.2315557,0.7641933
"2017-08-17 14:30:00",3832,"CKVY",13.38,78.82,78.96,79.81,78.33,20.82,24.65,19.55,0.7,36.89,39.45,34.24,11.44,10.78,278.8,16,21.26,796.1748,4.608,0.1706175,0.2229899,0.7423794
"2017-08-17 14:35:00",3833,"CKVY",13.38,78.38,77.82,78.82,77.58,21.36,21.91,17.39,0.708,33.84,36.11,30.12,11.33,11.6,281.8,15.33,22.14,783.899,4.607,0.1706175,0.2229899,0.7423794
"2017-08-17 14:40:00",3834,"CKVY",13.36,78.38,78.79,79.36,78.26,18.42,23.01,17.43,0.61,33.92,37.99,31.02,11.82,11.28,278.5,14.53,23.89,773.8129,4.606,0.1706175,0.2229899,0.7423794
"2017-08-17 14:45:00",3835,"CKVY",13.37,79.85,78.44,79.85,77.76,17.6,21.23,17.15,0.612,33.61,36.14,31.37,11.86,12.15,276.2,14.4,19.07,764.3575,4.607,0.1695632,0.2270845,0.7179999
"2017-08-17 14:50:00",3836,"CKVY",13.37,78.37,78.65,79.91,77.88,21.09,23.07,17.53,0.699,34.38,37.43,31.04,11.77,11.5,290.5,12.76,17.54,753.4858,4.606,0.1695632,0.2270845,0.7179999
"2017-08-17 14:55:00",3837,"CKVY",13.36,78.92,78.72,79.41,78.18,18.18,20.81,15.88,0.613,31.85,35.02,28.88,11.52,11.83,272.7,14.39,20.6,742.2891,4.607,0.1695632,0.2270845,0.7179999
"2017-08-17 15:00:00",3838,"CKVY",13.36,79.29,79.23,79.72,78.8,18.62,21.98,16.09,0.636,33.06,36.96,29.69,11.05,11.03,270.3,15.16,19.95,731.2291,4.606,0.1652775,0.2226575,0.6901531
"2017-08-17 15:05:00",3839,"CKVY",13.36,77.74,78.46,79.29,77.44,19.79,22.11,16.26,0.642,33.12,37.12,28.46,10.99,10.97,291.8,14.41,19.51,720.7328,4.606,0.1652775,0.2226575,0.6901531
"2017-08-17 15:10:00",3840,"CKVY",13.36,78.3,78.08,78.85,77.56,18.21,22.66,16.36,0.602,33.18,37.45,29.06,10.41,10.66,299,14.4,19.51,709.9977,4.606,0.1652775,0.2226575,0.6901531
"2017-08-17 15:15:00",3841,"CKVY",13.36,78.67,78.6,78.98,78.23,18.14,21.77,17.56,0.607,33.58,36.21,31.04,10.06,10.36,293.6,16.67,14.03,700.5075,4.606,0.1565774,0.2102974,0.6588447
"2017-08-17 15:20:00",3842,"CKVY",13.35,78.79,78.95,79.28,78.54,18.35,21.91,16.4,0.616,32.67,36.98,29.65,9.6,9.72,279.5,13.33,17.97,690.17,4.605,0.1565774,0.2102974,0.6588447
"2017-08-17 15:25:00",3843,"CKVY",13.36,79.65,79.37,80.7,78.42,17.29,20.74,15.81,0.597,33.08,36.67,28.82,8.96,9.34,271.5,21.87,13.81,678.9081,4.605,0.1565774,0.2102974,0.6588447
"2017-08-17 15:30:00",3844,"CKVY",13.36,78.54,78.61,79.65,78.05,19.24,23.07,17.32,0.641,33.77,37.68,31.35,9.75,9.3,286.3,12.12,19.73,666.7164,4.604,0.1478578,0.197525,0.6254279
"2017-08-17 15:35:00",3845,"CKVY",13.36,78.85,78.6,78.91,78.17,18.38,21.98,18,0.619,33.68,36.85,31.46,9.08,9.61,291.8,16.57,13.15,654.1943,4.605,0.1478578,0.197525,0.6254279
"2017-08-17 15:40:00",3846,"CKVY",13.36,79.59,79.26,80,78.42,16.87,21.02,16.22,0.582,33.16,35.62,30.14,9.17,8.9,272.9,23.54,18.19,640.9727,4.604,0.1478578,0.197525,0.6254279
"2017-08-17 15:45:00",3847,"CKVY",13.36,78.11,78.74,79.65,78.05,18.83,21.29,16.43,0.618,33.23,35.77,30.15,9.24,9.29,286.9,23.57,17.54,627.0071,4.605,0.140293,0.188693,0.5894475
"2017-08-17 15:50:00",3848,"CKVY",13.36,79.1,78.7,79.22,78.05,19.48,22.04,17.8,0.661,33.57,36.57,31.62,8.65,8.88,292.1,14.99,9.86,613.7164,4.604,0.140293,0.188693,0.5894475
"2017-08-17 15:55:00",3849,"CKVY",13.36,78.79,78.8,79.16,78.48,18,21.36,17.39,0.605,33.11,36.13,30.99,9.19,9.11,273.2,18.56,16.66,601.2715,4.604,0.140293,0.188693,0.5894475
"2017-08-17 16:00:00",3850,"CKVY",13.36,78.54,79.05,79.59,78.54,20.61,20.61,17.22,0.687,32.87,34.92,30.8,8.43,8.62,263.4,16.06,15.12,588.3929,4.604,0.1322821,0.1788392,0.5516838
"2017-08-17 16:05:00",3851,"CKVY",13.36,79.16,79.31,79.9,78.42,19.99,23.14,18.48,0.68,35.16,38.17,33.07,9.53,8.82,316.7,18.09,16.66,575.1322,4.604,0.1322821,0.1788392,0.5516838
"2017-08-17 16:10:00",3852,"CKVY",13.36,78.85,78.81,79.16,78.36,19.44,21.63,17.59,0.654,33.21,36.56,31.34,9.57,9.69,311.5,14.28,16.66,562.3273,4.604,0.1322821,0.1788392,0.5516838
"2017-08-17 16:15:00",3853,"CKVY",13.36,79.1,78.98,79.4,78.54,20.88,20.88,17.46,0.709,33.38,35.71,31.14,9.14,9.6,311.2,21.07,13.59,549.2846,4.604,0.1274779,0.1753619,0.5112655
"2017-08-17 16:20:00",3854,"CKVY",13.36,79.65,79.38,79.9,78.79,19.37,22.73,18.28,0.67,35.21,37.99,32.94,7.993,8.68,297.7,16.35,10.08,534.949,4.604,0.1274779,0.1753619,0.5112655
"2017-08-17 16:25:00",3855,"CKVY",13.36,80.1,80.1,80.6,79.47,18.89,22.39,18.76,0.664,35.91,37.94,33.83,7.088,7.34,277.7,22.45,14.03,519.7968,4.603,0.1274779,0.1753619,0.5112655
"2017-08-17 16:30:00",3856,"CKVY",13.36,78.67,79.16,80.1,78.54,18.96,20.74,17.11,0.634,33.1,35.6,30.61,7.12,6.984,271,20.64,15.34,504.5628,4.604,0.1133508,0.1542959,0.4691783
"2017-08-17 16:35:00",3857,"CKVY",13.35,78.91,78.86,79.16,78.54,19.65,21.43,18.89,0.663,34.61,36.07,32.93,8.03,7.647,275.8,13.38,16.66,490.6002,4.603,0.1133508,0.1542959,0.4691783
"2017-08-17 16:40:00",3858,"CKVY",13.35,78.42,78.78,79.34,78.36,20.74,20.74,18.35,0.688,33.87,35.1,32.37,9.24,8.73,266.9,26.84,17.1,476.5796,4.603,0.1133508,0.1542959,0.4691783
"2017-08-17 16:45:00",3859,"CKVY",13.36,78.3,78.56,78.91,78.23,20.02,22.25,19.2,0.662,34.86,37.06,33.3,9.56,9.53,289.9,13.8,16.66,463.147,4.603,0.109128,0.1528592,0.4265573
"2017-08-17 16:50:00",3860,"CKVY",13.35,79.1,79.06,79.71,78.23,19.1,21.98,18.89,0.648,34.61,37.26,32.95,8.7,9.07,288,15.09,11.62,449.2827,4.603,0.109128,0.1528592,0.4265573
"2017-08-17 16:55:00",3861,"CKVY",13.35,78.17,78.8,79.34,78.17,18.42,21.84,17.73,0.606,33.49,36.85,30.98,8.45,8.46,279,18.33,17.54,434.3169,4.603,0.109128,0.1528592,0.4265573
"2017-08-17 17:00:00",3862,"CKVY",13.36,78.23,78.3,78.6,78.05,19.13,20.88,18.48,0.631,33.59,35.2,31.96,8.43,8.35,278.4,13.52,13.15,418.5208,4.603,0.1013813,0.1448135,0.3828395
"2017-08-17 17:05:00",3863,"CKVY",13.36,78.48,78.25,78.6,77.99,20.43,21.02,17.83,0.68,33.09,35.06,30.97,9.06,8.86,293.3,16.23,13.81,401.8285,4.604,0.1013813,0.1448135,0.3828395
"2017-08-17 17:10:00",3864,"CKVY",13.36,78.42,78.49,78.73,78.3,20.13,21.02,17.94,0.668,33.61,35.37,31.31,7.809,8.63,273.1,25.03,10.08,385.5708,4.603,0.1013813,0.1448135,0.3828395
"2017-08-17 17:15:00",3865,"CKVY",13.36,77.8,78.07,78.54,77.68,18.96,20.81,17.59,0.617,32.85,34.79,30.48,7.696,7.702,277.4,16.13,15.34,369.6463,4.603,0.09185547,0.1337942,0.3382451
"2017-08-17 17:20:00",3866,"CKVY",13.37,78.3,78.15,78.42,77.74,18.96,20.61,17.94,0.627,32.68,34.52,31.11,6.828,7.168,259.4,20.09,9.21,354.6332,4.603,0.09185547,0.1337942,0.3382451
"2017-08-17 17:25:00",3867,"CKVY",13.37,77.74,77.86,78.3,77.56,20.95,20.95,18.07,0.68,32.33,34.72,31.22,8.24,7.496,274.2,15.01,17.1,340.0454,4.603,0.09185547,0.1337942,0.3382451
"2017-08-17 17:30:00",3868,"CKVY",13.37,77.37,77.6,77.8,77.37,18.83,21.15,17.87,0.604,32.86,34.97,30.52,8.5,8.46,266.4,12.43,15.56,324.7012,4.604,0.08030052,0.1189155,0.2928855
"2017-08-17 17:35:00",3869,"CKVY",13.38,77.74,77.55,77.8,77.31,20.67,21.22,17.66,0.671,32.69,34.8,30.13,9.03,8.79,273.6,19.42,14.25,308.7673,4.603,0.08030052,0.1189155,0.2928855
"2017-08-17 17:40:00",3870,"CKVY",13.37,77.37,77.41,77.8,77.06,19.37,21.91,18.42,0.621,33.04,35.34,31.31,8.2,8.67,259.6,20.53,12.93,292.4372,4.603,0.08030052,0.1189155,0.2928855
"2017-08-17 17:45:00",3871,"CKVY",13.39,77,77.27,77.49,76.94,19.78,20.95,18.35,0.627,32.55,34.37,30.91,8.07,7.907,265.2,17.27,14.47,276.5562,4.603,0.07500301,0.1156313,0.2469081
"2017-08-17 17:50:00",3872,"CKVY",13.4,76.76,76.81,77.06,76.51,21.02,21.22,18.35,0.66,32.48,34.13,30.41,8.59,8.33,269.9,15.23,14.91,260.3977,4.603,0.07500301,0.1156313,0.2469081
"2017-08-17 17:55:00",3873,"CKVY",13.38,76.26,76.33,76.82,76.08,23.21,24.51,21.02,0.717,35.7,37.3,33.94,7.864,8.3,284.8,13.29,11.18,244.1454,4.602,0.07500301,0.1156313,0.2469081
"2017-08-17 18:00:00",3874,"CKVY",13.38,75.83,76.13,76.32,75.83,22.45,24.23,20.88,0.684,35.56,37.06,33.21,6.982,7.427,279.1,11.42,13.59,227.8526,4.602,0.06293701,0.09990788,0.200527
"2017-08-17 18:05:00",3875,"CKVY",13.36,75.28,75.52,75.83,75.15,24.27,25.4,21.91,0.726,35.8,37.53,34,5.913,6.461,286.4,12.58,9.64,212.5707,4.603,0.06293701,0.09990788,0.200527
"2017-08-17 18:10:00",3876,"CKVY",13.36,75.46,75.71,76.14,75.21,25.19,25.74,20.98,0.758,35.15,38.13,32.88,5.548,5.621,294.9,9.22,7.672,197.8293,4.602,0.06293701,0.09990788,0.200527
"2017-08-17 18:15:00",3877,"CKVY",13.26,75.34,75.25,75.65,74.97,23.62,26.7,21.56,0.708,35.91,38.59,33.4,5.367,5.605,282.9,16.69,11.18,183.1642,4.602,0.04358805,0.0709018,0.1554154
"2017-08-17 18:20:00",3878,"CKVY",13.16,74.78,75,75.34,74.72,23.75,24.92,23.21,0.699,35.81,36.83,34.99,5.032,5.084,279.8,15.43,8.11,169.0977,4.603,0.04358805,0.0709018,0.1554154
"2017-08-17 18:25:00",3879,"CKVY",13.1,74.54,74.42,74.85,73.92,23.82,28,22.8,0.695,36.19,38.96,33.71,5.162,5.005,300,11.65,8.55,155.5142,4.602,0.04358805,0.0709018,0.1554154
"2017-08-17 18:30:00",3880,"CKVY",13.06,74.66,74.1,74.72,73.55,20.98,26.46,20.98,0.615,34.47,37.31,32.16,5.464,5.3,316.8,14.85,9.86,142.62,4.603,0.03204945,0.05536166,0.1122617
"2017-08-17 18:35:00",3881,"CKVY",13.02,74.78,74.82,74.97,74.6,20.67,21.56,20.4,0.608,32.33,33.04,31.5,5.78,5.689,337.6,15.07,9.21,128.9278,4.602,0.03204945,0.05536166,0.1122617
"2017-08-17 18:40:00",3882,"CKVY",13,73.86,74.32,74.85,73.74,22.52,23.14,20.54,0.642,33.03,34.14,31.68,5.803,5.871,341.5,14.61,10.3,115.0814,4.603,0.03204945,0.05536166,0.1122617
"2017-08-17 18:45:00",3883,"CKVY",12.98,73,73.41,73.98,72.81,23.69,24.03,22.25,0.656,33.56,34.25,32.95,5.208,5.575,337.9,11.88,8.11,97.48329,4.603,0.02670823,0.05235663,0.07221368
"2017-08-17 18:50:00",3884,"CKVY",12.97,72.45,72.79,73,72.39,24.1,24.65,23.34,0.655,33.85,34.47,33.22,4.803,4.974,330.4,12.66,7.014,77.92583,4.603,0.02670823,0.05235663,0.07221368
"2017-08-17 18:55:00",3885,"CKVY",12.97,72.08,72.41,72.63,72.02,23.96,24.24,23.41,0.644,33.48,33.96,32.99,4.689,4.724,327,9.1,7.453,64.49876,4.603,0.02670823,0.05235663,0.07221368
"2017-08-17 19:00:00",3886,"CKVY",12.96,71.78,72.2,72.64,71.78,24.24,24.65,22.87,0.644,33.17,33.93,32.17,4.572,4.623,320,14.11,7.672,55.57149,4.603,0.01550305,0.03605084,0.0374501
"2017-08-17 19:05:00",3887,"CKVY",12.95,70.25,71.02,71.84,70.19,26.64,26.71,24.13,0.672,33.72,34.51,33.16,4.29,4.49,323.1,9.16,5.699,49.17567,4.604,0.01550305,0.03605084,0.0374501
"2017-08-17 19:10:00",3888,"CKVY",12.95,66.99,69.28,70.31,66.99,34.17,34.17,26.53,0.771,35.27,38.33,33.88,3.631,3.97,312.5,14.72,3.946,34.59488,4.603,0.01550305,0.03605084,0.0374501
"2017-08-17 19:15:00",3889,"CKVY",12.94,64.77,65.48,67.11,64.71,36.57,38.97,34.24,0.764,38.62,39.53,37.63,2.961,3.322,298.7,9.1,4.165,21.84122,4.604,0.005442501,0.02024821,0.01609117
"2017-08-17 19:20:00",3890,"CKVY",12.93,65.64,65.32,65.7,64.78,33.62,36.5,33.08,0.724,36.57,37.58,35.74,2.279,2.618,341.2,9.21,2.63,12.19784,4.604,0.005442501,0.02024821,0.01609117
"2017-08-17 19:25:00",3891,"CKVY",12.93,64.53,65.15,65.7,64.47,35.47,39.24,33.49,0.735,36.97,39.47,35.89,1.374,1.826,314.6,24.3,0.877,8.393405,4.604,0.005442501,0.02024821,0.01609117
"2017-08-17 19:30:00",3892,"CKVY",12.93,64.04,64.09,64.59,63.73,37.66,38.76,35.23,0.767,37.2,38.35,36.27,0.592,0.895,306.3,50.28,1.315,5.840561,4.604,-0.001238332,-0.0006364495,0.005879784
"2017-08-17 19:35:00",3893,"CKVY",12.93,63.79,63.77,64.16,63.42,39.72,42.01,37.39,0.802,38.59,40.25,37.54,0.505,0.461,34.09,8.62,2.411,3.764759,4.604,-0.001238332,-0.0006364495,0.005879784
"2017-08-17 19:40:00",3894,"CKVY",12.93,63.85,64.09,64.35,63.85,39.55,40.06,38.49,0.8,38.83,39.27,38.48,1.11,0.819,25.73,3.246,2.85,2.259583,4.604,-0.001238332,-0.0006364495,0.005879784
"2017-08-17 19:45:00",3895,"CKVY",12.93,63.91,64.01,64.28,63.79,38.56,40.54,38.28,0.782,38.87,39.55,38.12,1.782,1.428,23.69,2.376,2.85,1.259675,4.605,-0.005729449,-0.007948536,0.000736631
"2017-08-17 19:50:00",3896,"CKVY",12.92,65.09,64.5,65.21,63.85,36.16,39.27,36.16,0.764,38.2,38.85,37.5,2.095,2.01,26.71,3.783,2.63,0.6366547,4.604,-0.005729449,-0.007948536,0.000736631
"2017-08-17 19:55:00",3897,"CKVY",12.92,64.98,65.15,65.28,64.92,36.1,36.88,35.68,0.76,37.65,38.29,37.29,2.153,2.104,22.68,1.915,2.63,0.2793237,4.604,-0.005729449,-0.007948536,0.000736631
"2017-08-17 20:00:00",3898,"CKVY",12.91,64.44,64.49,65.04,64.01,36.65,39.18,36.1,0.757,37.89,38.88,37.07,2.102,2.152,14.06,4.233,2.192,0.1013903,4.605,-0.0004226658,0.0006311868,2.5E-007
"2017-08-17 20:05:00",3899,"CKVY",12.91,65.43,65.05,65.55,64.31,34.53,36.61,34.32,0.738,36.9,37.42,36.49,2.006,2.045,7.649,2.188,2.411,0.031555,4.604,-0.0004226658,0.0006311868,2.5E-007
"2017-08-17 20:10:00",3900,"CKVY",12.91,64.26,65.12,65.55,64.2,35.96,35.96,34.05,0.738,36.72,36.98,36.39,1.963,1.977,4.68,1.179,2.411,0.0002184742,4.605,-0.0004226658,0.0006311868,2.5E-007
"2017-08-17 20:15:00",3901,"CKVY",12.91,64.13,64.11,64.38,63.83,35.01,36.38,34.18,0.715,36.02,36.85,35.41,2.07,2.005,346.6,8.27,3.069,0,4.605,-0.0006295381,0.000344653,2.5E-007
"2017-08-17 20:20:00",3902,"CKVY",12.9,63.15,63.89,64.38,63.09,39.01,39.01,34.97,0.77,36.45,37.83,35.96,2.224,2.174,336.9,5.726,3.288,0,4.605,-0.0006295381,0.000344653,2.5E-007
"2017-08-17 20:25:00",3903,"CKVY",12.9,62.72,62.75,63.15,62.35,38.71,40.14,36.03,0.753,36.66,38.4,35.54,2.105,2.167,323.3,11.25,2.63,0,4.604,-0.0006295381,0.000344653,2.5E-007
"2017-08-17 20:30:00",3904,"CKVY",12.9,60.74,61.32,62.78,60.13,42.27,44.87,37.06,0.766,37.77,39.57,35.65,1.985,2.05,313.7,8.45,3.069,0,4.605,-0.000411768,0.0005982419,2.5E-007
"2017-08-17 20:35:00",3905,"CKVY",12.9,60.51,60.7,60.93,60.44,41.52,42.54,40.83,0.747,37.49,37.98,36.85,2.109,2.011,317.8,8.27,3.726,0,4.605,-0.000411768,0.0005982419,2.5E-007
"2017-08-17 20:40:00",3906,"CKVY",12.89,61.39,60.76,61.45,60.26,37.93,42,37.93,0.704,36.69,37.4,35.45,2.591,2.328,350.3,11.97,3.726,0,4.605,-0.000411768,0.0005982419,2.5E-007
"2017-08-17 20:45:00",3907,"CKVY",12.9,59.54,60.82,61.76,59.42,42.14,42.28,36.93,0.732,35.76,36.84,34.98,3.296,2.928,11.32,4.372,4.822,0,4.605,0.0003931019,0.001719741,2.5E-007
"2017-08-17 20:50:00",3908,"CKVY",12.9,56.64,58.84,59.54,56.58,50.57,52.01,42.01,0.792,37.16,39.84,36.07,3.147,3.317,29.56,33.73,3.946,0,4.605,0.0003931019,0.001719741,2.5E-007
"2017-08-17 20:55:00",3909,"CKVY",12.88,54.3,54.26,56.64,53.56,54.27,58.11,50.57,0.78,38.92,40.07,37.78,2.462,2.822,68.74,30.12,1.534,0,4.606,0.0003931019,0.001719741,2.5E-007
"2017-08-17 21:00:00",3910,"CKVY",12.89,53.44,54.35,55.1,53.38,57.02,57.02,52.42,0.794,38.08,39.05,37.55,1.38,1.985,69,29.14,1.973,0,4.606,7.792939E-005,0.001051485,2.5E-007
"2017-08-17 21:05:00",3911,"CKVY",12.88,51.96,52.27,53.44,51.77,61.81,62.7,57.15,0.816,39.32,39.81,38.62,1.126,1.119,208.6,11.99,2.63,0,4.607,7.792939E-005,0.001051485,2.5E-007
"2017-08-17 21:10:00",3912,"CKVY",12.88,52.64,52,52.64,51.77,57.77,61.88,57.77,0.782,38.9,39.32,38.11,1.284,1.278,181.6,12.98,2.85,0,4.606,7.792939E-005,0.001051485,2.5E-007
"2017-08-17 21:15:00",3913,"CKVY",12.88,52.82,52.57,53.01,52.2,58.49,59.89,57.46,0.797,38.72,39.09,38.11,1.786,1.474,211.2,12.56,3.069,0,4.605,-0.004347692,-0.005772114,2.5E-007
"2017-08-17 21:20:00",3914,"CKVY",12.87,51.84,52.53,53.19,51.71,61.06,61.33,57.97,0.802,38.91,39.28,38.65,2.286,2.052,227.4,13.42,4.165,0,4.605,-0.004347692,-0.005772114,2.5E-007
"2017-08-17 21:25:00",3915,"CKVY",12.88,51.29,51.26,51.84,50.79,60.86,62.91,60.79,0.783,38.62,39.17,38.14,2.971,2.556,227.2,9.76,4.603,0,4.606,-0.004347692,-0.005772114,2.5E-007
"2017-08-17 21:30:00",3916,"CKVY",12.88,51.12,51.11,51.42,50.86,60.66,61.55,60.31,0.776,38.2,38.55,37.96,2.857,2.975,260,19.71,3.288,0,4.606,-0.00140541,-0.001201075,2.5E-007
"2017-08-17 21:35:00",3917,"CKVY",12.88,52.48,51.84,52.6,51.05,56.31,60.7,56.21,0.757,37.72,38.1,37.2,2.5,2.697,254,13.22,2.85,0,4.606,-0.00140541,-0.001201075,2.5E-007
"2017-08-17 21:40:00",3918,"CKVY",12.88,51.43,52.2,52.85,51.31,58.95,59.43,55.46,0.763,37.43,37.91,37.05,1.832,2.187,169.7,52.1,2.85,0,4.606,-0.00140541,-0.001201075,2.5E-007
"2017-08-17 21:45:00",3919,"CKVY",12.87,50.45,51.25,51.56,50.39,63.27,63.27,58.82,0.789,37.88,38.51,37.46,1.694,1.703,126.8,23.93,2.411,0,4.606,-0.001918491,-0.001940647,2.5E-007
"2017-08-17 21:50:00",3920,"CKVY",12.87,48.9,49.59,50.51,48.9,67.69,67.73,63.34,0.797,38.74,38.95,38.45,1.319,1.558,147.3,14.19,1.534,0,4.606,-0.001918491,-0.001940647,2.5E-007
"2017-08-17 21:55:00",3921,"CKVY",12.87,47.86,48.46,49.03,47.73,67.87,68,65.95,0.769,38.02,38.86,37.36,1.177,1.312,200.7,19.83,2.85,0,4.606,-0.001918491,-0.001940647,2.5E-007
"2017-08-17 22:00:00",3922,"CKVY",12.87,48.04,47.83,48.1,47.61,68.62,69.44,67.87,0.783,38.08,38.57,37.68,0.751,0.979,347.4,31.82,1.315,0,4.606,-0.004465908,-0.006001448,2.5E-007
"2017-08-17 22:05:00",3923,"CKVY",12.87,49.09,48.45,49.09,47.98,67.46,69.79,67.01,0.8,38.57,38.9,38.17,0.795,0.712,45.54,30.67,1.534,0,4.607,-0.004465908,-0.006001448,2.5E-007
"2017-08-17 22:10:00",3924,"CKVY",12.86,48.97,49.04,49.28,48.85,69.65,70.13,66.22,0.822,39.07,39.8,38.29,0.822,0.721,54.86,12.33,2.192,0,4.607,-0.004465908,-0.006001448,2.5E-007
"2017-08-17 22:15:00",3925,"CKVY",12.86,49.53,49.11,49.53,48.85,65.41,70.07,65.41,0.789,39.09,39.72,38.38,1.192,1.014,37.96,15.28,2.411,0,4.607,-0.005666557,-0.008118086,2.5E-007
"2017-08-17 22:20:00",3926,"CKVY",12.86,50.47,49.94,50.59,49.47,61.5,65.41,61.5,0.768,37.97,38.47,37.62,1.111,1.143,51.22,6.81,2.192,0,4.607,-0.005666557,-0.008118086,2.5E-007
"2017-08-17 22:25:00",3927,"CKVY",12.86,50.97,50.85,51.09,50.47,61.58,62.05,60.47,0.783,37.97,38.43,37.61,1.229,1.144,64.74,14.65,2.192,0,4.606,-0.005666557,-0.008118086,2.5E-007
"2017-08-17 22:30:00",3928,"CKVY",12.85,51.28,51.5,52.08,50.97,63.29,63.29,57.26,0.814,38.02,39.39,37.19,1.233,1.176,47.88,8.76,2.63,0,4.607,-0.004694523,-0.006371178,2.5E-007
"2017-08-17 22:35:00",3929,"CKVY",12.86,50.29,50.61,51.28,50.11,62.95,64.29,60.89,0.781,38.34,39.42,37.42,1.164,1.257,66.17,23.04,1.534,0,4.607,-0.004694523,-0.006371178,2.5E-007
"2017-08-17 22:40:00",3930,"CKVY",12.85,50.35,50.5,50.72,50.11,62.88,63.29,61.37,0.782,38.19,38.58,37.74,0.659,0.944,86.5,0.056,0,0,4.607,-0.004694523,-0.006371178,2.5E-007
"2017-08-17 22:45:00",3931,"CKVY",12.84,46.78,48.76,50.35,46.78,72.69,72.69,62.88,0.79,38.14,38.58,37.82,0.805,0.726,244.3,22.95,3.288,0,4.608,-0.005210299,-0.007277575,2.5E-007
"2017-08-17 22:50:00",3932,"CKVY",12.85,47.89,47.11,47.89,46.65,68.82,72.76,68.82,0.78,38.21,38.57,37.93,1.45,1.067,250.7,4.333,3.288,0,4.607,-0.005210299,-0.007277575,2.5E-007
"2017-08-17 22:55:00",3933,"CKVY",12.84,48.87,48.6,49.37,47.76,66.11,69.6,65.08,0.778,38.14,38.48,37.92,2.377,1.933,237.4,21.5,4.165,0,4.607,-0.005210299,-0.007277575,2.5E-007
"2017-08-17 23:00:00",3934,"CKVY",12.84,46.96,47.79,48.87,46.9,70.91,70.91,66.11,0.776,38.17,38.44,37.95,2.458,2.486,289,21.03,2.85,0,4.608,-0.003369552,-0.004205577,2.5E-007
"2017-08-17 23:05:00",3935,"CKVY",12.84,46.59,46.92,47.15,46.59,71.32,71.56,69.26,0.77,37.77,38.03,37.51,2.059,2.341,348.7,22.4,3.069,0,4.608,-0.003369552,-0.004205577,2.5E-007
"2017-08-17 23:10:00",3936,"CKVY",12.84,45.61,46.48,46.66,45.61,75.34,75.34,70.64,0.784,37.8,38.68,37.43,1.317,1.602,32.31,55.98,2.411,0,4.608,-0.003369552,-0.004205577,2.5E-007
"2017-08-17 23:15:00",3937,"CKVY",12.83,44.63,44.91,45.68,44.44,81.5,81.5,75.44,0.817,39.19,39.79,38.37,1.083,1.21,124.6,9.06,2.192,0,4.608,-0.003794128,-0.004887904,2.5E-007
"2017-08-17 23:20:00",3938,"CKVY",12.83,44.32,44.5,44.69,44.32,81.7,81.8,80.9,0.809,39.17,39.43,38.95,1.186,1.114,117.3,12.64,2.411,0,4.608,-0.003794128,-0.004887904,2.5E-007
"2017-08-17 23:25:00",3939,"CKVY",12.83,44.69,44.38,44.69,44.2,79.29,83.1,79.29,0.797,39.23,39.64,38.57,1.717,1.456,177,19.37,3.069,0,4.608,-0.003794128,-0.004887904,2.5E-007
"2017-08-17 23:30:00",3940,"CKVY",12.83,45.62,45.4,45.87,44.57,72.7,79.22,72.57,0.757,37.87,38.64,37.21,2.249,1.95,198.3,10.06,4.603,0,4.608,-0.00437537,-0.005844857,2.5E-007
"2017-08-17 23:35:00",3941,"CKVY",12.83,47.91,47.15,47.97,45.68,66.67,72.77,66.67,0.757,37.57,37.88,37.28,3.27,2.686,188.1,6.593,6.357,0,4.608,-0.00437537,-0.005844857,2.5E-007
"2017-08-17 23:40:00",3942,"CKVY",12.82,47.91,47.98,48.16,47.79,66.2,66.67,65.78,0.751,37.23,37.39,37.05,4.063,3.789,187.1,7.518,6.138,0,4.608,-0.00437537,-0.005844857,2.5E-007
"2017-08-17 23:45:00",3943,"CKVY",12.82,47.67,47.61,47.98,47.36,66.92,68.26,66.26,0.753,37.34,37.54,37.13,3.736,3.95,183.6,11.94,3.288,0,4.608,-0.0005642232,-0.0001185368,2.5E-007
"2017-08-17 23:50:00",3944,"CKVY",12.81,47.3,47.56,47.98,47.18,67.64,67.78,66.06,0.75,37.17,37.39,36.88,2.502,3.211,190.3,22.97,2.192,0,4.608,-0.0005642232,-0.0001185368,2.5E-007
"2017-08-17 23:55:00",3945,"CKVY",12.82,45.08,45.93,47.36,45.01,72.65,72.65,67.16,0.741,36.59,37.19,36.3,1.578,1.914,321.4,24.51,3.069,0,4.609,-0.0005642232,-0.0001185368,2.5E-007
"2017-08-18 00:00:00",3946,"CKVY",12.81,44.4,44.64,45.14,44.27,75.18,75.25,72.65,0.747,36.96,37.14,36.8,1.782,1.698,282.2,13.33,3.726,0,4.609,-0.002591702,-0.003015404,2.5E-007
"2017-08-18 00:05:00",3947,"CKVY",12.81,45.2,44.94,45.32,44.4,72.23,75.18,72.23,0.74,37.07,37.29,36.77,2.228,1.956,276.1,11.41,2.85,0,4.609,-0.002591702,-0.003015404,2.5E-007
"2017-08-18 00:10:00",3948,"CKVY",12.81,45.45,45.3,45.51,45.08,71,72.3,70.86,0.734,36.74,36.88,36.56,2.248,2.284,273.5,14.49,2.411,0,4.608,-0.002591702,-0.003015404,2.5E-007
"2017-08-18 00:15:00",3949,"CKVY",12.81,47.85,46.6,47.85,45.32,64.38,71.34,64.38,0.729,36.56,36.77,36.33,2.283,2.223,302.4,9.09,5.699,0,4.608,-0.002849574,-0.003408605,2.5E-007
"2017-08-18 00:20:00",3950,"CKVY",12.8,48.16,47.61,48.16,47.24,62.97,65.58,62.84,0.721,36.3,36.48,36,2.356,2.276,290.9,11.34,4.165,0,4.609,-0.002849574,-0.003408605,2.5E-007
"2017-08-18 00:25:00",3951,"CKVY",12.8,44.46,46.99,48.16,44.46,72.92,72.92,62.91,0.726,35.8,36.41,35.13,3.196,2.796,236,27.33,5.699,0,4.609,-0.002849574,-0.003408605,2.5E-007
"2017-08-18 00:30:00",3952,"CKVY",12.8,42.61,43.54,44.52,42.55,79.71,79.71,72.99,0.739,36.84,37.33,36.41,2.756,3.021,202.8,26.9,3.946,0,4.61,-0.001770532,-0.001808896,2.5E-007
"2017-08-18 00:35:00",3953,"CKVY",12.8,42.3,42.37,42.61,42.11,80.5,80.8,79.68,0.738,36.8,37.03,36.55,2.544,2.689,152.2,11.42,2.85,0,4.609,-0.001770532,-0.001808896,2.5E-007
"2017-08-18 00:40:00",3954,"CKVY",12.79,42.17,42.35,42.61,42.11,80.9,81.1,80.1,0.738,36.89,37.12,36.5,1.894,2.139,120.8,16.81,4.384,0,4.608,-0.001770532,-0.001808896,2.5E-007
"2017-08-18 00:45:00",3955,"CKVY",12.79,42.73,42.31,42.73,42.11,79.47,81.1,79.47,0.741,36.76,36.95,36.55,2.768,2.26,114,9.93,5.042,0,4.609,-0.003153086,-0.003865993,2.5E-007
"2017-08-18 00:50:00",3956,"CKVY",12.77,42.61,43.16,43.59,42.61,77.38,79.51,76.01,0.718,36.44,36.85,36.01,3.539,3.213,136.3,3.505,5.261,0,4.609,-0.003153086,-0.003865993,2.5E-007
"2017-08-18 00:55:00",3957,"CKVY",12.79,44.09,43.22,44.27,42.17,74.5,78.48,73.98,0.731,36.21,36.59,35.95,4.368,4.023,132.6,5.383,5.918,0,4.61,-0.003153086,-0.003865993,2.5E-007
"2017-08-18 01:00:00",3958,"CKVY",12.77,45.26,44.66,45.32,43.97,71.07,75.05,71.04,0.73,36.55,36.7,36.39,4.585,4.517,114.3,4.554,6.138,0,4.609,-0.001006066,-0.0008028981,2.5E-007
"2017-08-18 01:05:00",3959,"CKVY",12.78,46.69,46.14,47.06,45.2,66.27,71.07,65.21,0.718,36.19,36.52,35.8,4.667,4.598,129.2,12.27,5.48,0,4.61,-0.001006066,-0.0008028981,2.5E-007
"2017-08-18 01:10:00",3960,"CKVY",12.77,44.35,45.31,46.75,44.35,72.59,72.59,66.27,0.72,36.11,36.44,35.93,4.145,4.472,153.9,27.62,5.042,0,4.611,-0.001006066,-0.0008028981,2.5E-007
"2017-08-18 01:15:00",3961,"CKVY",12.77,43.48,43.81,44.35,43.48,74.48,74.95,72.62,0.715,36.06,36.41,35.61,3.177,3.632,203.9,26.69,2.411,0,4.61,-7.304543E-005,0.0004614627,2.5E-007
"2017-08-18 01:20:00",3962,"CKVY",12.77,41.88,42.68,43.61,41.88,79.59,79.59,74.37,0.718,36.09,36.42,35.74,2.463,2.828,240.5,13.82,3.507,0,4.609,-7.304543E-005,0.0004614627,2.5E-007
"2017-08-18 01:25:00",3963,"CKVY",12.77,41.02,41.37,41.88,40.95,81.6,81.6,79.59,0.712,35.96,36.24,35.67,1.614,2.016,285.3,42.09,1.973,0,4.61,-7.304543E-005,0.0004614627,2.5E-007
"2017-08-18 01:30:00",3964,"CKVY",12.76,42,41.71,42.13,41.02,80.5,82,80.4,0.73,36.35,36.58,35.83,1.208,1.464,360,3.72,1.534,0,4.61,-0.003382809,-0.004235083,2.5E-007
"2017-08-18 01:35:00",3965,"CKVY",12.75,42.93,42.47,42.99,41.94,77.67,80.6,77.67,0.73,36.5,36.66,36.25,0.491,0.818,330.3,16.26,0.658,0,4.61,-0.003382809,-0.004235083,2.5E-007
"2017-08-18 01:40:00",3966,"CKVY",12.76,43.12,43.18,43.37,42.87,76.3,77.67,76.23,0.722,36.42,36.67,36.16,0.271,0.359,331.5,3.819,0.658,0,4.61,-0.003382809,-0.004235083,2.5E-007
"2017-08-18 01:45:00",3967,"CKVY",12.75,43.07,43.07,43.25,43,75.96,76.75,75.96,0.717,36.19,36.33,36.02,0.087,0.131,332.4,0.044,0,0,4.61,-0.006206569,-0.009332374,2.5E-007
"2017-08-18 01:50:00",3968,"CKVY",12.75,43.38,43.17,43.44,43,74.52,76.03,74.52,0.712,36.02,36.25,35.75,0.193,0.093,284.2,53.22,1.315,0,4.609,-0.006206569,-0.009332374,2.5E-007
"2017-08-18 01:55:00",3969,"CKVY",12.75,43.01,43.34,43.56,43.01,75.62,75.62,73.91,0.712,35.83,35.98,35.66,0.356,0.289,219.7,16.18,1.096,0,4.609,-0.006206569,-0.009332374,2.5E-007
"2017-08-18 02:00:00",3970,"CKVY",12.75,41.09,42.02,43.13,40.97,79.29,79.29,75.62,0.694,35.25,35.97,34.67,0.867,0.577,175.4,5.927,2.411,0,4.609,-0.006482088,-0.009897066,2.5E-007
"2017-08-18 02:05:00",3971,"CKVY",12.73,41.65,41.74,42.51,41.03,77.03,79.88,75.07,0.689,35.25,35.58,34.82,1.56,1.154,219.3,12.19,5.042,0,4.61,-0.006482088,-0.009897066,2.5E-007
"2017-08-18 02:10:00",3972,"CKVY",12.73,39.61,40.55,41.65,39.55,82.3,82.3,76.99,0.68,34.93,35.12,34.58,2.147,1.882,224,5.162,3.946,0,4.61,-0.006482088,-0.009897066,2.5E-007
"2017-08-18 02:15:00",3973,"CKVY",12.73,39.55,39.33,39.67,38.99,83.9,84.9,82.3,0.692,34.87,35.34,34.56,2.967,2.477,177.5,22.61,5.918,0,4.61,-0.00369796,-0.004754342,2.5E-007
"2017-08-18 02:20:00",3974,"CKVY",12.72,39.73,39.82,40.17,39.49,81.3,84.3,81.3,0.674,35.03,35.5,34.41,3.635,3.461,173.8,14.78,6.795,0,4.61,-0.00369796,-0.004754342,2.5E-007
"2017-08-18 02:25:00",3975,"CKVY",12.71,39.55,39.28,39.8,39.05,81.9,82.5,81.3,0.675,34.3,34.54,34.06,3.883,3.692,158.3,20.83,4.384,0,4.61,-0.00369796,-0.004754342,2.5E-007
"2017-08-18 02:30:00",3976,"CKVY",12.72,40.05,39.65,40.05,39.37,82.3,82.7,81.5,0.691,34.64,35.09,34.29,3.765,3.903,150.2,22.46,5.48,0,4.61,-0.001927977,-0.002089068,2.5E-007
"2017-08-18 02:35:00",3977,"CKVY",12.72,38.56,39.45,40.29,38.56,83.6,83.6,80.2,0.663,34.39,35.13,33.99,3.069,3.352,122.2,13.94,4.165,0,4.61,-0.001927977,-0.002089068,2.5E-007
"2017-08-18 02:40:00",3978,"CKVY",12.71,37.51,38.07,38.69,37.51,86.5,86.6,83.6,0.658,34.17,34.38,33.87,3.094,3.082,125.3,4.743,3.726,0,4.61,-0.001927977,-0.002089068,2.5E-007
"2017-08-18 02:45:00",3979,"CKVY",12.71,37.7,37.65,37.82,37.39,84.8,86.7,84.8,0.65,33.91,34.17,33.5,3.114,3.09,140,9.4,4.822,0,4.61,-0.002502197,-0.002900498,2.5E-007
"2017-08-18 02:50:00",3980,"CKVY",12.71,38.44,38.16,38.44,37.64,82.6,84.9,82.6,0.652,33.66,33.92,33.44,3.804,3.45,151.7,4.141,5.918,0,4.611,-0.002502197,-0.002900498,2.5E-007
"2017-08-18 02:55:00",3981,"CKVY",12.71,39.55,39.38,40.05,38.44,79.74,82.8,79.06,0.657,33.97,34.2,33.62,4.374,4.089,153.2,6.752,6.138,0,4.61,-0.002502197,-0.002900498,2.5E-007
"2017-08-18 03:00:00",3982,"CKVY",12.7,41.22,40.08,41.28,39.31,77.48,81.8,77.41,0.681,34.41,34.93,33.84,4.957,4.705,150.5,7.658,7.672,0,4.611,-0.001516603,-0.001535542,2.5E-007
"2017-08-18 03:05:00",3983,"CKVY",12.69,40.48,41.02,41.28,40.48,82.1,82.1,77.34,0.702,35.23,35.79,34.56,4.711,4.877,127.7,10.27,5.699,0,4.611,-0.001516603,-0.001535542,2.5E-007
"2017-08-18 03:10:00",3984,"CKVY",12.69,41.47,40.64,41.6,40.11,79.61,83.1,79.61,0.707,35.58,35.97,35.33,4.203,4.469,100,14.66,4.603,0,4.611,-0.001516603,-0.001535542,2.5E-007
"2017-08-18 03:15:00",3985,"CKVY",12.69,43.02,42.35,43.08,41.54,74.06,79.58,74.06,0.698,35.63,35.91,35.33,3.852,4.008,109.2,8.71,6.795,0,4.61,-0.001046648,-0.0008982592,2.5E-007
"2017-08-18 03:20:00",3986,"CKVY",12.69,42.77,43.38,43.88,42.77,74.33,74.33,72.2,0.694,35.4,35.6,35.09,3.832,3.866,125.6,13.77,6.138,0,4.611,-0.001046648,-0.0008982592,2.5E-007
"2017-08-18 03:25:00",3987,"CKVY",12.69,42.22,42.47,42.83,42.22,75.19,75.22,74.26,0.687,35.08,35.3,34.88,3.479,3.748,149.9,12.13,4.384,0,4.61,-0.001046648,-0.0008982592,2.5E-007
"2017-08-18 03:30:00",3988,"CKVY",12.68,39.44,41.15,42.34,39.44,79.27,79.27,75.09,0.65,34.33,35.03,33.56,2.842,3.082,271.9,29.51,4.603,0,4.611,-0.001282428,-0.001180808,2.5E-007
"2017-08-18 03:35:00",3989,"CKVY",12.68,39.01,39.03,39.56,38.76,81.2,82,79.27,0.655,33.73,34.13,33.36,2.785,2.784,280.5,8.18,5.042,0,4.611,-0.001282428,-0.001180808,2.5E-007
"2017-08-18 03:40:00",3990,"CKVY",12.68,39.01,39.03,39.19,38.88,81.3,81.5,81.1,0.656,33.81,33.99,33.6,3.088,2.846,278.8,6.838,3.946,0,4.61,-0.001282428,-0.001180808,2.5E-007
"2017-08-18 03:45:00",3991,"CKVY",12.67,39.75,39.51,39.81,38.94,79.14,81.4,79.07,0.657,33.89,34.05,33.7,3.136,3.324,262,11.71,4.165,0,4.61,-0.00237018,-0.002719397,2.5E-007
"2017-08-18 03:50:00",3992,"CKVY",12.66,39.32,39.58,39.81,39.32,80.7,80.7,78.86,0.659,33.78,34,33.62,2.675,2.899,271,14.18,3.069,0,4.61,-0.00237018,-0.002719397,2.5E-007
"2017-08-18 03:55:00",3993,"CKVY",12.67,38.76,39.05,39.44,38.7,82.8,82.8,80.7,0.661,33.94,34.07,33.78,2.122,2.451,267.5,13.72,2.63,0,4.611,-0.00237018,-0.002719397,2.5E-007
"2017-08-18 04:00:00",3994,"CKVY",12.66,38.7,38.7,38.83,38.58,83.3,83.4,82.7,0.664,33.99,34.22,33.79,1.483,1.725,301.6,18.95,1.315,0,4.611,-0.003045981,-0.003726483,2.5E-007
"2017-08-18 04:05:00",3995,"CKVY",12.66,38.76,38.59,38.89,38.33,84.3,84.3,82.7,0.674,33.99,34.56,33.58,0.811,1.109,284.2,9.64,1.315,0,4.611,-0.003045981,-0.003726483,2.5E-007
"2017-08-18 04:10:00",3996,"CKVY",12.66,39.2,39.06,39.32,38.76,82.4,84.4,82.4,0.67,34.46,34.67,34.25,0.81,0.75,293.6,13.98,1.973,0,4.611,-0.003045981,-0.003726483,2.5E-007
"2017-08-18 04:15:00",3997,"CKVY",12.65,37.41,38.18,39.2,37.35,86.9,86.9,82.4,0.659,33.91,34.4,33.62,1.128,1,235.1,15.61,3.069,0,4.612,-0.00495705,-0.006993929,2.5E-007
"2017-08-18 04:20:00",3998,"CKVY",12.66,37.1,37.22,37.47,37.1,88.2,88.3,86.9,0.661,33.87,34.08,33.69,1.182,1.141,265.7,62.13,1.096,0,4.611,-0.00495705,-0.006993929,2.5E-007
"2017-08-18 04:25:00",3999,"CKVY",12.65,37.04,37.11,37.23,36.92,87.8,88.6,87.8,0.655,33.99,34.18,33.68,1.015,1.122,278.4,31.32,1.973,0,4.611,-0.00495705,-0.006993929,2.5E-007
"2017-08-18 04:30:00",4000,"CKVY",12.65,37.1,37.13,37.29,36.92,86.6,87.7,86.5,0.648,33.65,33.82,33.42,0.666,0.806,242.7,1.992,1.534,0,4.611,-0.004839043,-0.006788068,2.5E-007
"2017-08-18 04:35:00",4001,"CKVY",12.64,37.04,37.06,37.16,36.92,86.4,86.6,86.2,0.645,33.37,33.54,33.19,0.639,0.7,235.3,5.683,1.096,0,4.612,-0.004839043,-0.006788068,2.5E-007
"2017-08-18 04:40:00",4002,"CKVY",12.64,37.23,37.06,37.29,36.92,86.4,86.4,86.3,0.65,33.38,33.62,33.22,0.386,0.472,305.3,68.22,1.315,0,4.611,-0.004839043,-0.006788068,2.5E-007
"2017-08-18 04:45:00",4003,"CKVY",12.64,37.66,37.51,37.72,37.23,85.3,86.4,85.2,0.653,33.64,33.84,33.46,0.491,0.423,8.19,12.24,1.534,0,4.612,-0.005544729,-0.008222875,2.5E-007
"2017-08-18 04:50:00",4004,"CKVY",12.64,38.71,38.3,38.83,37.6,83.2,85.4,83.2,0.663,34.1,34.39,33.58,0.887,0.661,355.1,5.336,2.192,0,4.612,-0.005544729,-0.008222875,2.5E-007
"2017-08-18 04:55:00",4005,"CKVY",12.63,37.23,38.3,38.83,37.23,81.4,83.2,81.3,0.612,33.23,34.16,32.05,0.987,0.936,291.6,57.74,1.754,0,4.613,-0.005544729,-0.008222875,2.5E-007
"2017-08-18 05:00:00",4006,"CKVY",12.64,36.98,36.76,37.16,36.49,86,86,81.3,0.641,32.35,33.23,31.62,0.789,0.882,170.5,7.434,0.877,0,4.612,-0.005079394,-0.007260723,2.5E-007
"2017-08-18 05:05:00",4007,"CKVY",12.63,36.61,37.06,37.47,36.49,85.1,86.6,84.1,0.625,33.22,33.79,32.15,0.487,0.619,92.5,58.42,1.754,0,4.612,-0.005079394,-0.007260723,2.5E-007
"2017-08-18 05:10:00",4008,"CKVY",12.63,36.24,36.51,36.73,36.18,88.1,88.3,85.1,0.638,33.08,33.43,32.57,0.508,0.503,213.6,50.83,1.534,0,4.614,-0.005079394,-0.007260723,2.5E-007
"2017-08-18 05:15:00",4009,"CKVY",12.63,35.93,35.98,36.3,35.74,89.9,89.9,88.1,0.642,33.01,33.41,32.66,0.741,0.61,246.1,9.98,1.754,0.01066778,4.614,-0.005412846,-0.007979779,2.5E-007
"2017-08-18 05:20:00",4010,"CKVY",12.63,35.99,35.96,36.05,35.81,90.4,90.5,89.9,0.648,33.41,33.54,33.21,0.923,0.863,248.1,4.517,1.534,0.103897,4.613,-0.005412846,-0.007979779,2.5E-007
"2017-08-18 05:25:00",4011,"CKVY",12.63,35.74,35.9,36.05,35.74,89.6,90.4,89.6,0.636,33.27,33.52,33,1.058,1.029,246.4,9.73,1.534,0.3321927,4.613,-0.005412846,-0.007979779,2.5E-007
"2017-08-18 05:30:00",4012,"CKVY",12.63,36.49,35.74,36.49,35.5,89.8,89.8,88.9,0.656,32.88,33.78,32.55,0.905,0.962,190.3,22.7,1.315,0.8036354,4.613,-0.00481399,-0.006804795,0.001607133
"2017-08-18 05:35:00",4013,"CKVY",12.63,38.34,37.55,38.59,36.49,82.2,90,82.2,0.646,34.33,34.72,33.41,1.485,1.14,205.4,15.62,3.946,1.537788,4.613,-0.00481399,-0.006804795,0.001607133
"2017-08-18 05:40:00",4014,"CKVY",12.63,37.97,38.03,38.46,37.35,80.2,82.3,80,0.621,32.76,33.41,31.83,2.069,1.778,207.1,17.93,4.384,2.706309,4.613,-0.00481399,-0.006804795,0.001607133
"2017-08-18 05:45:00",4015,"CKVY",12.62,36.05,36.67,37.97,35.93,84.7,84.7,80.1,0.609,31.9,32.41,31.59,2.785,2.472,226.9,9.47,3.726,4.356921,4.613,-0.003460513,-0.004469805,0.008052883
"2017-08-18 05:50:00",4016,"CKVY",12.63,36.24,35.99,36.24,35.68,85.2,85.5,84.6,0.617,31.98,32.3,31.54,2.683,2.812,220.8,10.44,3.288,6.537865,4.613,-0.003460513,-0.004469805,0.008052883
"2017-08-18 05:55:00",4017,"CKVY",12.64,36.06,36.35,36.61,36.06,84.9,85.3,84.3,0.61,32.22,32.45,31.96,2.528,2.575,223.4,10.42,3.507,9.084474,4.612,-0.003460513,-0.004469805,0.008052883
"2017-08-18 06:00:00",4018,"CKVY",12.65,35.69,35.7,36.12,35.44,86.8,86.8,84.9,0.615,31.95,32.16,31.81,1.906,2.267,247.6,14.39,1.973,12.79863,4.613,-0.003703469,-0.002762799,0.02024663
"2017-08-18 06:05:00",4019,"CKVY",12.66,36.13,35.81,36.13,35.57,87.7,87.7,86.8,0.632,32.35,32.83,32.06,1.49,1.637,308.8,9.76,2.192,23.6816,4.614,-0.003703469,-0.002762799,0.02024663
"2017-08-18 06:10:00",4020,"CKVY",12.67,36.87,36.56,36.93,36.12,87.9,88.2,87.7,0.652,33.36,33.7,32.85,1.27,1.394,306.6,10.82,2.192,38.45085,4.613,-0.003703469,-0.002762799,0.02024663
"2017-08-18 06:15:00",4021,"CKVY",12.68,37.8,37.33,37.8,36.87,86,87.9,86,0.662,33.89,34.08,33.62,1.353,1.255,321.7,7.451,1.973,55.1051,4.613,-0.003243242,-0.002852014,0.04561847
"2017-08-18 06:20:00",4022,"CKVY",12.71,38.72,38.24,38.78,37.73,83.6,86,83.6,0.667,34.07,34.25,33.86,1.036,1.269,318.1,2.197,1.096,67.7375,4.614,-0.003243242,-0.002852014,0.04561847
"2017-08-18 06:25:00",4023,"CKVY",12.74,39.59,39.21,39.65,38.72,81.6,83.6,81.6,0.673,34.34,34.64,34.05,0.822,0.907,292.1,49.79,2.411,79.69824,4.613,-0.003243242,-0.002852014,0.04561847
"2017-08-18 06:30:00",4024,"CKVY",12.77,39.09,39.36,39.65,39.09,83.4,83.4,80.9,0.675,34.37,34.6,34.11,0.896,0.854,264.3,14.71,2.411,91.88771,4.613,0.0008978001,0.00156872,0.08247795
"2017-08-18 06:35:00",4025,"CKVY",12.8,39.03,38.94,39.22,38.72,85.2,85.3,83.4,0.688,34.72,35.1,34.43,1.019,0.983,224.2,20.7,2.192,104.3133,4.612,0.0008978001,0.00156872,0.08247795
"2017-08-18 06:40:00",4026,"CKVY",12.8,42.31,40.75,42.37,39.09,78.92,85.5,78.92,0.724,36.01,36.35,35.06,0.673,0.864,115.4,30.54,0,117.0012,4.612,0.0008978001,0.00156872,0.08247795
"2017-08-18 06:45:00",4027,"CKVY",12.81,43.67,43.12,43.73,42.37,74.77,78.89,74.7,0.722,36.09,36.48,35.75,0.271,0.482,36.03,12.25,1.096,130.3634,4.613,0.005925042,0.006871862,0.1236264
"2017-08-18 06:50:00",4028,"CKVY",12.83,43.42,43.75,44.16,43.29,73.87,75.04,72.16,0.707,35.76,36.53,35.32,0.044,0.102,333.1,39.61,0,144.1549,4.612,0.005925042,0.006871862,0.1236264
"2017-08-18 06:55:00",4029,"CKVY",12.84,44.71,44.16,44.78,43.42,70.85,74.25,70.85,0.712,35.92,36.21,35.66,0.044,0.044,320.6,22.85,0,158.0405,4.613,0.005925042,0.006871862,0.1236264
"2017-08-18 07:00:00",4030,"CKVY",12.86,46.99,45.81,47.06,44.65,66.62,70.85,66.59,0.73,36.16,36.88,35.75,0,0.012,358.8,1.792,0,171.9935,4.612,0.01197793,0.01283858,0.1672777
"2017-08-18 07:05:00",4031,"CKVY",12.87,47.42,46.73,47.48,46.19,66.18,67.62,66.07,0.737,36.31,36.98,35.73,0.127,0.07,30.73,36.14,1.096,186.1281,4.612,0.01197793,0.01283858,0.1672777
"2017-08-18 07:10:00",4032,"CKVY",12.88,48.47,48,48.47,47.3,65.9,66.86,64.08,0.764,36.93,37.63,36.53,0.32,0.223,83,30.32,1.315,200.7068,4.613,0.01197793,0.01283858,0.1672777
"2017-08-18 07:15:00",4033,"CKVY",12.91,49.34,49.1,49.46,48.41,59.79,66.24,58.97,0.716,36.62,37.94,35.39,0.684,0.494,70.93,22.03,1.973,215.5516,4.612,0.01952919,0.02122927,0.2120414
"2017-08-18 07:20:00",4034,"CKVY",12.95,49.52,50.07,50.7,49.28,58.07,60.48,56.08,0.7,35.97,36.81,35.07,0.748,0.674,25.46,51.2,1.754,230.7609,4.612,0.01952919,0.02122927,0.2120414
"2017-08-18 07:25:00",4035,"CKVY",13.09,49.34,49.37,49.65,49.15,60.55,60.68,58.07,0.725,35.76,36.52,35.16,0.985,0.882,287.9,25.48,2.192,245.8573,4.612,0.01952919,0.02122927,0.2120414
"2017-08-18 07:30:00",4036,"CKVY",13.28,49.52,49.23,49.52,49.03,60.75,61.09,59.72,0.732,36.19,36.55,35.65,1.079,1.083,272.3,19.41,3.069,260.6699,4.611,0.02775534,0.03114095,0.2579111
"2017-08-18 07:35:00",4037,"CKVY",13.59,50.57,50.06,50.57,49.46,59.52,60.75,59.45,0.746,36.77,37.16,36.35,1.312,1.248,247.1,18.39,2.85,275.1497,4.612,0.02775534,0.03114095,0.2579111
"2017-08-18 07:40:00",4038,"CKVY",13.87,51.75,51.05,52.05,50.39,57.53,59.52,57.46,0.753,37.17,37.99,36.69,1.067,1.172,277,25.32,1.754,289.9241,4.612,0.02775534,0.03114095,0.2579111
"2017-08-18 07:45:00",4039,"CKVY",13.79,53.22,52.53,53.28,51.68,55.32,59.51,54.84,0.765,37.79,38.75,37.28,0.992,0.967,175.9,56.91,2.85,305.474,4.612,0.03574656,0.04016427,0.3028996
"2017-08-18 07:50:00",4040,"CKVY",13.72,54.33,54.07,54.57,53.28,55.66,56.21,53.91,0.801,38.3,39.13,37.67,0.831,0.854,160.3,36.92,2.85,321.8955,4.612,0.03574656,0.04016427,0.3028996
"2017-08-18 07:55:00",4041,"CKVY",13.66,55.12,54.8,55.25,54.26,54.49,56.42,53.74,0.807,39,39.66,38.68,0.957,0.884,182.9,37.48,2.411,338.5084,4.612,0.03574656,0.04016427,0.3028996
"2017-08-18 08:00:00",4042,"CKVY",13.62,55.79,55.44,55.92,55.06,52.7,55.32,52.43,0.8,38.98,39.53,38.46,0.939,1.003,182.6,38.41,2.85,354.7448,4.612,0.04476622,0.04966985,0.3472047
"2017-08-18 08:05:00",4043,"CKVY",13.6,56.72,56.34,56.84,55.73,53.77,54.97,51.74,0.844,39.52,40.28,38.74,1.102,1.047,137.9,53.03,3.069,370.4196,4.612,0.04476622,0.04966985,0.3472047
"2017-08-18 08:10:00",4044,"CKVY",13.57,58.14,57.6,58.39,56.66,51.81,53.87,50.06,0.856,40.05,40.86,39.51,1.189,1.186,126.6,45.15,2.63,386.176,4.613,0.04476622,0.04966985,0.3472047
"2017-08-18 08:15:00",4045,"CKVY",13.56,58.88,58.05,58.88,57.46,53.59,54.21,51.26,0.909,40.99,42.13,40.13,1.342,1.243,145.6,48.18,3.726,402.0807,4.613,0.05421249,0.06043634,0.3906687
"2017-08-18 08:20:00",4046,"CKVY",13.54,58.37,58.81,59.24,58.31,53.11,53.46,49.82,0.885,41.13,42.03,40.37,1.71,1.495,151.4,21.08,4.165,417.8314,4.614,0.05421249,0.06043634,0.3906687
"2017-08-18 08:25:00",4047,"CKVY",13.53,57.93,58.27,58.8,57.86,50.8,53.93,50.8,0.833,41.1,41.93,39.83,2.16,1.931,139.9,17.57,4.165,433.3005,4.613,0.05421249,0.06043634,0.3906687
"2017-08-18 08:30:00",4048,"CKVY",13.52,59.46,59.11,59.78,57.93,48.43,53.1,46.99,0.839,40.74,41.98,39.48,2.435,2.253,127.9,21.31,4.165,448.7118,4.614,0.06376201,0.07233503,0.4334406
"2017-08-18 08:35:00",4049,"CKVY",13.51,60.14,59.43,60.26,58.91,45.48,50.56,44.66,0.807,39.3,41.49,37.76,2.446,2.501,125.9,21.14,4.165,464.2213,4.613,0.06376201,0.07233503,0.4334406
"2017-08-18 08:40:00",4050,"CKVY",13.51,61.01,60.39,61.19,59.77,44.8,47.75,44.52,0.82,39.55,40.62,38.32,2.244,2.319,151.4,27.96,4.165,479.5185,4.614,0.06376201,0.07233503,0.4334406
"2017-08-18 08:45:00",4051,"CKVY",13.5,61.74,61.19,61.74,60.82,45.31,46.61,44.11,0.851,39.83,40.75,39.16,2.232,2.255,140.9,30.18,3.946,494.4685,4.615,0.07342561,0.08437641,0.4767013
"2017-08-18 08:50:00",4052,"CKVY",13.5,62.23,62.02,62.47,61.68,45.48,47.09,43.35,0.869,40.47,41.83,39.39,2.127,2.138,172.3,26.78,3.946,509.3671,4.615,0.07342561,0.08437641,0.4767013
"2017-08-18 08:55:00",4053,"CKVY",13.5,62.59,62.32,62.65,62.1,44.92,46.71,42.35,0.87,40.47,41.56,39.34,2.3,2.248,178.7,25.11,4.603,524.0094,4.616,0.07342561,0.08437641,0.4767013
"2017-08-18 09:00:00",4054,"CKVY",13.49,63.38,63.13,63.51,62.53,42.62,46.67,39.74,0.848,39.9,42.32,38.48,2.254,2.365,169.2,38.21,5.042,538.1893,4.617,0.08238307,0.0940817,0.516739
"2017-08-18 09:05:00",4055,"CKVY",13.49,63.56,63.55,63.94,63.13,39.36,43.41,38.78,0.789,39.36,40.61,38.18,2.389,2.373,145.8,20.97,4.822,551.9902,4.616,0.08238307,0.0940817,0.516739
"2017-08-18 09:10:00",4056,"CKVY",13.49,63.44,63.28,63.69,62.82,39.77,41.69,38.61,0.793,38.49,39.47,37.44,2.313,2.289,139.1,31.5,4.165,565.929,4.617,0.08238307,0.0940817,0.516739
"2017-08-18 09:15:00",4057,"CKVY",13.48,64.91,64.06,64.98,63.44,40.66,41.42,37.72,0.854,38.81,40.49,37.45,2.139,2.2,141.5,27.01,3.726,580.0011,4.617,0.0907351,0.1036338,0.5569222
"2017-08-18 09:20:00",4058,"CKVY",13.48,64.54,64.71,65.28,63.92,37.99,40.87,36.07,0.787,38.74,40.71,36.84,2.367,2.214,123.5,23.51,5.042,593.8031,4.618,0.0907351,0.1036338,0.5569222
"2017-08-18 09:25:00",4059,"CKVY",13.48,65.27,64.81,65.64,64.28,38.53,43.06,35.99,0.819,39.66,42.38,37.93,3.023,2.697,129.6,12.57,6.795,607.4402,4.617,0.0907351,0.1036338,0.5569222
"2017-08-18 09:30:00",4060,"CKVY",13.48,66.8,65.93,66.8,65.14,35.65,40.17,35.65,0.799,39.37,41.04,37.58,4.002,3.495,151.9,20.64,6.795,620.9316,4.618,0.1001469,0.1154604,0.5935845
"2017-08-18 09:35:00",4061,"CKVY",13.48,66.86,66.94,67.29,66.55,33.32,40.58,32.15,0.749,39.36,42.28,36.53,4.472,4.194,142.4,17.94,7.672,634.0331,4.618,0.1001469,0.1154604,0.5935845
"2017-08-18 09:40:00",4062,"CKVY",13.48,67.04,67.26,67.6,66.74,32.97,39.55,32.29,0.746,38.81,41.85,36.85,4.883,4.685,141.7,11.81,8.11,646.8431,4.618,0.1001469,0.1154604,0.5935845
"2017-08-18 09:45:00",4063,"CKVY",13.48,68.28,67.64,68.34,66.86,34.96,40.58,32.9,0.825,40.31,42.89,36.9,4.842,4.839,141.4,17.13,7.234,659.4125,4.618,0.1126926,0.1345819,0.6281925
"2017-08-18 09:50:00",4064,"CKVY",13.47,68.09,67.95,68.65,67.23,34.69,38.05,31.05,0.813,38.78,41.76,36.36,4.863,4.928,140.4,13.4,7.014,671.9383,4.618,0.1126926,0.1345819,0.6281925
"2017-08-18 09:55:00",4065,"CKVY",13.47,69.07,68.54,69.25,67.6,34.89,37.5,31.94,0.846,39.4,41.15,37.54,4.229,4.608,128.8,21.34,7.234,683.8067,4.618,0.1126926,0.1345819,0.6281925
"2017-08-18 10:00:00",4066,"CKVY",13.47,69.05,68.87,69.3,68.32,35.5,39.21,32.69,0.86,40.43,42.64,38.49,4.342,4.253,145.5,20.3,8.33,695.2788,4.619,0.1203362,0.1433444,0.6607038
"2017-08-18 10:05:00",4067,"CKVY",13.47,69.05,69.24,69.79,68.68,32.07,36.8,31.87,0.777,39.82,42.02,37.89,4.317,4.313,131.5,20.49,8.55,706.5842,4.62,0.1203362,0.1433444,0.6607038
"2017-08-18 10:10:00",4068,"CKVY",13.47,69.91,69.67,71.02,68.61,34.47,38.45,29.67,0.86,39.52,43.05,37.2,4.453,4.311,134.6,19.14,7.234,717.8283,4.619,0.1203362,0.1433444,0.6607038
"2017-08-18 10:15:00",4069,"CKVY",13.46,70.77,70.5,71.08,69.85,34.33,36.32,31.59,0.882,40.55,42.69,38.75,4.077,4.31,125,16.53,7.014,728.9057,4.619,0.1273011,0.1504155,0.6903055
"2017-08-18 10:20:00",4070,"CKVY",13.46,70.4,70.62,71.32,69.78,34.06,35.22,30.91,0.864,40.18,42.41,38.18,3.914,4.052,135.3,18.91,7.453,739.2416,4.619,0.1273011,0.1504155,0.6903055
"2017-08-18 10:25:00",4071,"CKVY",13.46,71.69,71.19,71.82,70.4,27.96,33.99,27.96,0.741,39.27,40.96,36.86,4.114,3.961,127.3,17.6,7.891,749.2211,4.619,0.1273011,0.1504155,0.6903055
"2017-08-18 10:30:00",4072,"CKVY",13.46,73.05,71.64,73.05,71.08,30.29,32.07,27.82,0.841,38.54,40.07,36.68,3.848,4.095,139.2,35.19,6.795,758.9199,4.619,0.133969,0.1574066,0.7184194
"2017-08-18 10:35:00",4073,"CKVY",13.46,73.91,73.11,74.16,72.43,25.77,32.83,25.49,0.736,39.33,42.31,36.41,3.874,3.867,145.8,15.16,7.234,768.7516,4.618,0.133969,0.1574066,0.7184194
"2017-08-18 10:40:00",4074,"CKVY",13.46,73.97,73.04,73.97,72.25,26.04,32.83,25.77,0.745,38.76,41.77,36.68,3.468,3.722,144.6,22.66,6.138,778.2493,4.618,0.133969,0.1574066,0.7184194
"2017-08-18 10:45:00",4075,"CKVY",13.46,73.39,73.6,74.33,72.72,29.49,30.7,25.97,0.828,38.88,40.93,36.93,3.554,3.393,149.3,26.56,6.138,786.6911,4.618,0.1406815,0.1641855,0.7434729
"2017-08-18 10:50:00",4076,"CKVY",13.46,73.57,74.31,75.18,73.26,27.13,30.69,25.55,0.766,38.87,41.02,36.91,3.119,3.246,120.2,24.55,5.48,789.7114,4.617,0.1406815,0.1641855,0.7434729
"2017-08-18 10:55:00",4077,"CKVY",13.45,74.8,74.57,74.99,73.45,24.52,29.39,24.46,0.722,38.28,40.91,36.11,3.012,3.057,143.7,28.53,5.261,792.0524,4.617,0.1406815,0.1641855,0.7434729
"2017-08-18 11:00:00",4078,"CKVY",13.45,74.92,74.9,75.6,74.12,24.32,28.64,23.91,0.719,37.48,39.82,35.82,3.182,3.067,158,30.95,6.138,799.4245,4.618,0.1441996,0.1665712,0.7661418
"2017-08-18 11:05:00",4079,"CKVY",13.45,75.85,75.31,76.03,74.43,24.8,26.79,23.29,0.756,37.14,39.11,35.82,2.938,3.058,167.1,24.08,5.261,811.4536,4.616,0.1441996,0.1665712,0.7661418
"2017-08-18 11:10:00",4080,"CKVY",13.45,76.84,76.31,77.02,75.66,25.83,26.17,21.99,0.813,36.96,39.22,35.09,2.839,3.003,190.9,40.89,6.795,823.658,4.616,0.1441996,0.1665712,0.7661418
"2017-08-18 11:15:00",4081,"CKVY",13.44,76.9,77.23,77.7,76.71,23.02,26.44,20.83,0.726,35.9,39.88,34.11,2.682,2.77,161.5,22.06,5.042,830.6746,4.616,0.1509194,0.173787,0.7867225
"2017-08-18 11:20:00",4082,"CKVY",13.44,76.77,76.69,77.27,75.91,24.39,24.39,20.62,0.767,35.69,37.71,33.17,2.948,2.947,136.7,34.15,5.48,837.1358,4.616,0.1509194,0.173787,0.7867225
"2017-08-18 11:25:00",4083,"CKVY",13.44,76.96,76.69,77.64,75.97,21.58,25.62,19.52,0.682,34.88,39.12,31.61,3.329,3.11,138.3,21.28,5.918,840.825,4.616,0.1509194,0.173787,0.7867225
"2017-08-18 11:30:00",4084,"CKVY",13.43,78.01,77.49,78.38,76.53,0.822,21.72,0.754,0.027,-4.484,35.03,-35.42,3.424,3.386,149.3,16.49,5.918,846.677,4.616,0.1556529,0.1808912,0.8101798
"2017-08-18 11:35:00",4085,"CKVY",13.43,78.93,78.37,78.99,77.88,0.891,0.959,0.754,0.03,-32.92,-30.62,-35.35,3.397,3.245,159.4,27.71,5.48,852.2147,4.615,0.1556529,0.1808912,0.8101798
"2017-08-18 11:40:00",4086,"CKVY",13.43,77.62,78.34,79.23,77.56,0.822,1.028,0.753,0.027,-32.86,-29.07,-35.4,3.721,3.439,130.7,53.23,7.891,859.1246,4.615,0.1556529,0.1808912,0.8101798
"2017-08-18 11:45:00",4087,"CKVY",13.42,79.34,78.08,79.77,77,0.89,1.096,0.822,0.03,-32.35,-27.53,-34.29,4.505,4.169,56.23,26.17,8.55,863.1518,4.615,0.1603283,0.1917225,0.8581246
"2017-08-18 11:50:00",4088,"CKVY",13.42,79.57,79.48,80.1,79.08,0.822,1.815,0.753,0.028,-30.9,-17.78,-34.51,4.848,4.854,4.869,22.06,7.014,866.1663,4.614,0.1603283,0.1917225,0.8581246
"2017-08-18 11:55:00",4089,"CKVY",13.42,80.6,80.2,80.6,79.51,0.959,1.096,0.822,0.034,-30.46,-26.98,-32.85,3.924,4.421,18.92,67.19,6.357,865.7106,4.614,0.1603283,0.1917225,0.8581246
"2017-08-18 12:00:00",4090,"CKVY",13.41,79.63,79.59,80.6,78.64,0.959,0.959,0.822,0.033,-31.66,-29.4,-33.07,3.422,3.57,356.3,30.43,10.08,862.3194,4.613,0.1658012,0.2014203,0.8674809
"2017-08-18 12:05:00",4091,"CKVY",13.41,80.4,79.9,80.6,79.08,0.822,0.959,0.753,0.029,-31.94,-29.51,-34.05,4.432,3.77,306.8,29.3,11.84,861.1309,4.614,0.1658012,0.2014203,0.8674809
"2017-08-18 12:10:00",4092,"CKVY",13.41,80.4,80.4,80.9,79.94,0.753,1.027,0.753,0.027,-32.58,-28.1,-34.16,7.983,6.227,247.7,18.5,20.82,862.337,4.613,0.1658012,0.2014203,0.8674809
"2017-08-18 12:15:00",4093,"CKVY",13.39,80.5,79.91,80.6,79.32,0.89,0.89,0.685,0.032,-33.38,-30.82,-35.74,9.89,8.97,272.3,19.61,17.76,873.1044,4.615,0.1783434,0.225182,0.874031
"2017-08-18 12:20:00",4094,"CKVY",13.39,80.7,80.8,81.7,80.3,0.753,1.027,0.719,0.027,-32.27,-27.91,-34.63,10.82,10.46,246.5,18.08,18.41,871.6287,4.613,0.1783434,0.225182,0.874031
"2017-08-18 12:25:00",4095,"CKVY",13.39,80.5,80.7,81.4,80.1,0.822,0.89,0.753,0.029,-32.37,-30.71,-33.94,9.59,10.38,278.7,15.5,18.19,877.2255,4.613,0.1783434,0.225182,0.874031
"2017-08-18 12:30:00",4096,"CKVY",13.39,80.7,81.1,81.9,80.4,0.753,0.89,0.685,0.027,-32.75,-30.06,-35.1,10.04,9.81,302.1,12.82,16.88,876.0018,4.612,0.1977744,0.2641097,0.8768219
"2017-08-18 12:35:00",4097,"CKVY",13.39,81.7,81.2,82.3,80.2,0.753,1.027,0.753,0.028,-31.22,-27.43,-33.76,10.15,10.18,264.8,18.64,19.95,883.5286,4.611,0.1977744,0.2641097,0.8768219
"2017-08-18 12:40:00",4098,"CKVY",13.39,80.9,81.7,82.5,80.9,0.822,1.027,0.753,0.03,-30.77,-27.13,-33.33,10.39,9.87,277.1,16.72,20.39,877.9525,4.612,0.1977744,0.2641097,0.8768219
"2017-08-18 12:45:00",4099,"CKVY",13.39,80,80.6,81.2,80,0.822,0.89,0.753,0.029,-31.8,-30.5,-34.12,10.41,10.5,242,18.29,18.41,862.7012,4.611,0.1964745,0.2627613,0.8759828
"2017-08-18 12:50:00",4100,"CKVY",13.38,81.6,80.8,81.7,79.94,0.822,0.959,0.685,0.03,-32.33,-29.36,-35.28,10.06,10.12,233.5,15.4,18.85,862.0817,4.61,0.1964745,0.2627613,0.8759828
"2017-08-18 12:55:00",4101,"CKVY",13.38,81.5,81.6,82.1,81.1,0.822,1.164,0.788,0.03,-30.1,-25.1,-32.28,10.18,10.42,251.7,15.75,17.97,868.0258,4.611,0.1964745,0.2627613,0.8759828
"2017-08-18 13:00:00",4102,"CKVY",13.38,79.63,80.2,81.6,79.07,2.191,2.808,0.753,0.076,-27.48,-9.51,-33.3,9.24,9.58,275.6,11.42,18.41,870.2571,4.609,0.1957634,0.2611491,0.8715659
"2017-08-18 13:05:00",4103,"CKVY",13.38,81.7,80.8,82.1,79.63,2.671,5.341,1.849,0.099,-11.65,5.561,-17.34,8.95,9.08,263.9,22.33,16.44,865.7573,4.608,0.1957634,0.2611491,0.8715659
"2017-08-18 13:10:00",4104,"CKVY",13.38,80.3,81.2,82,80.3,3.081,5.478,1.917,0.109,-9.01,6.026,-16.32,9.9,9.3,268.9,12.65,19.51,863.3976,4.609,0.1957634,0.2611491,0.8715659
"2017-08-18 13:15:00",4105,"CKVY",13.37,80.3,80.1,80.7,79.8,7.806,7.806,3.081,0.275,1.036,13.11,-6.958,9.69,9.89,260.9,15.16,12.93,872.1586,4.609,0.1931639,0.2543784,0.856062
"2017-08-18 13:20:00",4106,"CKVY",13.37,81.6,80.7,81.6,80.1,6.642,9.38,6.642,0.245,14.32,17.51,10.47,9.47,9.42,256.4,20.91,16.44,860.0442,4.607,0.1931639,0.2543784,0.856062
"2017-08-18 13:25:00",4107,"CKVY",13.37,80.4,81.2,82,80.3,6.094,6.436,4.451,0.216,4.768,9.76,1.383,8.75,9.44,278.6,16.01,20.39,837.1359,4.608,0.1931639,0.2543784,0.856062
"2017-08-18 13:30:00",4108,"CKVY",13.36,81.4,81.3,82.3,80.2,7.873,8.63,5.272,0.288,10.51,16.77,5.526,9.49,9,275.9,26.87,19.07,833.2654,4.608,0.186332,0.2450273,0.8360131
"2017-08-18 13:35:00",4109,"CKVY",13.36,80.8,81.7,82.4,80.8,4.724,10.37,4.039,0.169,6.599,20.94,-0.226,10.07,10.01,236.8,16.07,17.32,841.6696,4.607,0.186332,0.2450273,0.8360131
"2017-08-18 13:40:00",4110,"CKVY",13.36,82.6,81.3,82.7,80.4,2.944,5.956,1.711,0.112,0.06,7.678,-17.35,9.16,9.15,251.3,22.15,17.32,855.9153,4.607,0.186332,0.2450273,0.8360131
"2017-08-18 13:45:00",4111,"CKVY",13.35,81.6,82.1,82.9,81.3,1.301,3.081,1.13,0.048,-18.56,-5.66,-25.73,9.59,9.45,264.3,13.09,20.17,851.2557,4.607,0.1909991,0.2528335,0.8289118
"2017-08-18 13:50:00",4112,"CKVY",13.35,81.9,81,82,80.3,3.012,3.628,0.958,0.112,-13.14,-2.668,-28.81,9.22,9.52,264.4,15.82,15.78,845.4662,4.606,0.1909991,0.2528335,0.8289118
"2017-08-18 13:55:00",4113,"CKVY",13.35,81.1,81.7,82.4,81,2.396,2.944,1.917,0.087,-12.77,-6.806,-15.64,9.71,9.82,244.9,19.17,18.85,839.4416,4.606,0.1909991,0.2528335,0.8289118
"2017-08-18 14:00:00",4114,"CKVY",13.35,81.3,81.9,82.7,81.1,2.259,3.697,2.225,0.082,-10.1,-1.727,-12.62,9.43,9.45,261.6,13.45,19.07,832.4475,4.606,0.1880127,0.2506576,0.8165422
"2017-08-18 14:05:00",4115,"CKVY",13.34,81.7,81.4,82.2,80.8,2.807,3.354,2.191,0.104,-7.748,-4.434,-13.39,9.77,9.45,286.8,15.62,14.69,825.5991,4.606,0.1880127,0.2506576,0.8165422
"2017-08-18 14:10:00",4116,"CKVY",13.34,81.5,81.9,82.4,81.3,2.909,3.286,2.807,0.107,-6.126,-4.323,-7.989,9.81,9.69,260.8,14.84,16.22,820.1167,4.605,0.1880127,0.2506576,0.8165422
"2017-08-18 14:15:00",4117,"CKVY",13.35,82.1,81.7,82.2,81.3,3.423,3.765,2.944,0.128,-4.107,-1.635,-7.095,9.35,9.67,271.9,12.88,15.56,814.008,4.605,0.1849087,0.2470925,0.7936041
"2017-08-18 14:20:00",4118,"CKVY",13.34,80.8,81.2,82.2,80.6,3.56,3.765,2.738,0.128,-5.679,-2.248,-8.9,9.05,9.28,262.6,20.82,15.56,806.4603,4.604,0.1849087,0.2470925,0.7936041
"2017-08-18 14:25:00",4119,"CKVY",13.34,81.1,81.5,82.3,80.5,5.648,7.325,3.628,0.204,7.656,12.88,-3.341,8.96,9.1,269.3,21.8,17.54,797.052,4.604,0.1849087,0.2470925,0.7936041
"2017-08-18 14:30:00",4120,"CKVY",13.34,81.6,81.5,82.2,80.6,5.75,6.572,4.244,0.212,5.059,9.54,0.996,9.03,9.03,257.1,17.12,13.59,788.2838,4.604,0.177483,0.2361803,0.7654173
"2017-08-18 14:35:00",4121,"CKVY",13.33,81.5,81.5,82.8,80.7,5.956,7.257,2.396,0.219,0.91,11.9,-10.96,9.48,9.29,282,25.03,18.41,779.22,4.604,0.177483,0.2361803,0.7654173
"2017-08-18 14:40:00",4122,"CKVY",13.33,81.3,81.6,82.1,81.3,5.477,6.983,5.477,0.199,9.18,11.84,5.908,9.54,9.43,272.4,20.74,16,770.0499,4.604,0.177483,0.2361803,0.7654173
"2017-08-18 14:45:00",4123,"CKVY",13.33,81.6,81.1,81.8,80.7,6.64,8.01,5.134,0.245,9.04,14.18,4.106,9.53,9.26,244.6,21.12,19.51,760.0722,4.604,0.1732809,0.2320374,0.7366062
"2017-08-18 14:50:00",4124,"CKVY",13.33,81.6,81.2,81.7,80.3,15.68,15.95,6.64,0.578,24.22,30.73,10.35,9.8,9.69,261.7,14.39,17.97,751.4451,4.604,0.1732809,0.2320374,0.7366062
"2017-08-18 14:55:00",4125,"CKVY",13.33,82.1,81.6,82.2,81.1,14.92,16.16,13.01,0.559,28.63,31.62,26.25,9.13,9.34,260.8,23.43,12.49,741.8112,4.603,0.1732809,0.2320374,0.7366062
"2017-08-18 15:00:00",4126,"CKVY",13.33,81.7,82.2,82.7,81.7,15.81,17.39,14.44,0.585,31.08,33.89,29.14,9.49,9.44,289.9,14.51,17.76,731.1827,4.602,0.1655208,0.2201882,0.6912317
"2017-08-18 15:05:00",4127,"CKVY",13.33,80.8,81.5,82,80.8,15.88,16.43,14.58,0.569,30.22,31.74,28.46,9.69,9.54,295,13.33,17.32,719.144,4.603,0.1655208,0.2201882,0.6912317
"2017-08-18 15:10:00",4128,"CKVY",13.33,81.6,81.4,81.7,80.8,15.06,17.8,14.51,0.554,30.75,33.68,28.73,10.44,10.16,302,25.8,14.91,707.8282,4.602,0.1655208,0.2201882,0.6912317
"2017-08-18 15:15:00",4129,"CKVY",13.33,81.7,81.5,82.2,80.8,15.33,16.91,14.03,0.567,30.61,32.45,27.82,10.18,10.37,271.7,24.01,22.14,696.4914,4.603,0.1608949,0.2164605,0.6579573
"2017-08-18 15:20:00",4130,"CKVY",13.33,80.8,81.5,81.9,80.8,16.22,17.05,14.38,0.581,30.88,32.8,28.4,10.1,10.16,298.3,17.18,19.07,685.2123,4.602,0.1608949,0.2164605,0.6579573
"2017-08-18 15:25:00",4131,"CKVY",13.33,81.6,81.5,82.7,80.7,15.4,17.94,13.76,0.568,30.38,34.07,27.9,10.18,10.11,303.1,25.61,17.76,673.5531,4.603,0.1608949,0.2164605,0.6579573
"2017-08-18 15:30:00",4132,"CKVY",13.33,81.5,81.4,81.7,81.1,16.36,17.05,14.72,0.601,30.48,32.35,28.98,10.33,10.38,285,12.02,16.88,663.0851,4.602,0.1558202,0.2117396,0.6241618
"2017-08-18 15:35:00",4133,"CKVY",13.32,81.1,81,81.7,80.6,15.95,16.84,14.65,0.578,30.2,31.65,28.42,9.38,9.83,277.7,12.97,12.71,652.5681,4.603,0.1558202,0.2117396,0.6241618
"2017-08-18 15:40:00",4134,"CKVY",13.33,81.5,81.7,82,81.1,14.51,16.5,14.03,0.533,30.04,31.89,27.91,8.82,9.02,250.6,28.71,14.25,641.1456,4.602,0.1558202,0.2117396,0.6241618
"2017-08-18 15:45:00",4135,"CKVY",13.33,81.3,81.3,81.6,80.9,15.33,16.43,12.56,0.558,28.19,31.44,25.14,8.13,8.27,259.7,28.13,14.47,628.0084,4.601,0.1448295,0.1959182,0.5890452
"2017-08-18 15:50:00",4136,"CKVY",13.33,81.1,81,81.3,80.6,15.47,16.22,13.55,0.561,28.61,31.03,26.59,8.28,8.04,285.7,18.2,13.59,614.2896,4.602,0.1448295,0.1959182,0.5890452
"2017-08-18 15:55:00",4137,"CKVY",13.33,81.5,81.3,81.6,80.9,16.98,16.98,14.17,0.623,29.5,32.5,27.71,8.25,8.51,290.5,16.57,15.12,601.3441,4.602,0.1448295,0.1959182,0.5890452
"2017-08-18 16:00:00",4138,"CKVY",13.33,81.3,81,81.6,80.6,14.99,17.18,13.62,0.546,28.63,32.8,26.51,7.995,8.29,252.2,12.85,16,587.6592,4.6,0.1343191,0.1817703,0.5513279
"2017-08-18 16:05:00",4139,"CKVY",13.33,81.1,81.1,81.6,80.6,15.27,16.5,14.03,0.554,29.49,31.09,27.67,8.74,8.35,285.6,21.53,16.66,574.6717,4.602,0.1343191,0.1817703,0.5513279
"2017-08-18 16:10:00",4140,"CKVY",13.33,80.8,80.5,81.3,79.77,14.38,16.02,13.76,0.515,28.11,30.22,26.32,9.34,8.93,294.8,17.67,17.32,561.3267,4.601,0.1343191,0.1817703,0.5513279
"2017-08-18 16:15:00",4141,"CKVY",13.33,80,80.4,80.9,79.9,13.9,15.61,13.62,0.486,27.85,29.34,26.03,9.73,9.7,274.9,16.56,16.44,548.3134,4.602,0.1300121,0.1798162,0.5115389
"2017-08-18 16:20:00",4142,"CKVY",13.33,80.7,80.5,81.1,79.77,15.81,16.43,13.55,0.566,28.57,31.29,25.76,8.83,9.16,281.2,14.53,18.63,534.2627,4.602,0.1300121,0.1798162,0.5115389
"2017-08-18 16:25:00",4143,"CKVY",13.33,80.2,80.2,80.8,79.77,15.81,16.57,13.83,0.557,28.94,30.9,26.19,9.2,9.05,280.3,10.96,17.97,519.7578,4.602,0.1300121,0.1798162,0.5115389
"2017-08-18 16:30:00",4144,"CKVY",13.33,80.3,80.2,80.6,79.59,14.99,16.91,13.55,0.53,28.35,31.4,25.66,9.85,9.44,284.5,11.21,18.41,504.7494,4.602,0.1227768,0.1726422,0.4696424
"2017-08-18 16:35:00",4145,"CKVY",13.33,80.2,80.1,80.4,79.84,15.81,17.05,14.51,0.557,29.11,31.4,27.66,10.14,10.1,276.8,14.14,15.78,489.4167,4.601,0.1227768,0.1726422,0.4696424
"2017-08-18 16:40:00",4146,"CKVY",13.33,80,80.2,80.5,79.77,15.13,17.59,15.13,0.529,30.41,32.09,28.47,9.53,9.8,258.8,11.9,14.69,474.3393,4.601,0.1227768,0.1726422,0.4696424
"2017-08-18 16:45:00",4147,"CKVY",13.33,80,79.81,80.1,79.4,15.47,15.47,12.87,0.541,26.44,29.02,24.32,7.785,8.66,213,25.71,8.77,459.3995,4.601,0.1160977,0.1664896,0.4263402
"2017-08-18 16:50:00",4148,"CKVY",13.33,80.5,80.4,80.8,80,15.06,17.18,14.44,0.535,29.85,31.85,27.44,7.301,7.495,293.7,23.95,12.49,444.8752,4.601,0.1160977,0.1664896,0.4263402
"2017-08-18 16:55:00",4149,"CKVY",13.34,79.9,80.1,80.6,79.77,14.58,17.42,14.38,0.508,29.57,31.89,27.13,7.382,7.231,285.1,15.92,15.56,430.3651,4.601,0.1160977,0.1664896,0.4263402
"2017-08-18 17:00:00",4150,"CKVY",13.34,80.3,79.9,80.4,79.4,16.77,16.77,13.83,0.591,28.58,31.2,26.1,8.37,7.839,306.3,19.66,13.37,414.811,4.601,0.09859177,0.1400508,0.3815224
"2017-08-18 17:05:00",4151,"CKVY",13.35,80.1,79.86,80.3,79.4,15.81,16.84,13.21,0.554,27.44,31.2,24.9,7.97,8.25,288,14.76,9.86,398.5136,4.601,0.09859177,0.1400508,0.3815224
"2017-08-18 17:10:00",4152,"CKVY",13.35,79.53,79.68,80.1,79.34,14.24,17.7,14.24,0.49,30.03,31.98,26.61,7.196,7.673,273.4,23.36,12.28,381.9273,4.601,0.09859177,0.1400508,0.3815224
"2017-08-18 17:15:00",4153,"CKVY",13.35,80,79.73,80.1,79.34,16.57,17.87,14.24,0.579,29.71,32.32,26.66,6.503,6.743,301.2,14.95,9.86,366.5154,4.6,0.09002957,0.1309301,0.3363173
"2017-08-18 17:20:00",4154,"CKVY",13.34,79.53,79.67,80.2,79.28,16.7,18.42,14.89,0.575,30.4,33.02,27.69,7.038,6.882,279,15.73,12.06,351.6931,4.6,0.09002957,0.1309301,0.3363173
"2017-08-18 17:25:00",4155,"CKVY",13.36,79.28,79.31,79.59,79.03,17.87,19.1,16.43,0.61,31.38,33.68,30,6.916,6.85,276,14.94,12.06,336.5637,4.6,0.09002957,0.1309301,0.3363173
"2017-08-18 17:30:00",4156,"CKVY",13.36,78.85,78.73,79.28,78.42,17.05,18.69,16.09,0.574,31.14,32.99,28.79,7.516,7.325,275,10.48,12.49,321.5826,4.601,0.07804981,0.1152456,0.2894875
"2017-08-18 17:35:00",4157,"CKVY",13.36,79.16,78.98,79.34,78.54,17.59,17.59,15.33,0.598,29.51,31.54,28.15,6.756,7.114,268,15.05,9.21,306.9059,4.601,0.07804981,0.1152456,0.2894875
"2017-08-18 17:40:00",4158,"CKVY",13.37,78.79,79.03,79.28,78.79,16.02,17.8,15.27,0.538,30.46,31.63,28,6.202,6.577,300.3,22.39,8.99,291.5823,4.6,0.07804981,0.1152456,0.2894875
"2017-08-18 17:45:00",4159,"CKVY",13.37,78.3,78.53,79.03,78.11,16.02,19.37,15.33,0.529,30.4,33.48,27.92,5.888,5.972,307,12.27,11.18,274.7898,4.601,0.06678255,0.1014272,0.2437813
"2017-08-18 17:50:00",4160,"CKVY",13.37,78.48,78.57,78.79,78.17,17.87,17.94,15.88,0.594,30.04,31.51,28.23,5.567,5.653,289.8,10.09,6.795,258.1419,4.601,0.06678255,0.1014272,0.2437813
"2017-08-18 17:55:00",4161,"CKVY",13.39,76.88,77.73,78.54,76.88,20.88,21.12,17.73,0.659,32.76,34.42,31.03,5.965,5.739,303.5,13.6,10.74,242.0804,4.6,0.06678255,0.1014272,0.2437813
"2017-08-18 18:00:00",4162,"CKVY",13.4,77,76.87,77.06,76.69,18.76,21.36,18.28,0.594,32.95,34.55,30.57,5.666,5.805,304.7,9.71,8.55,226.6927,4.6,0.05232687,0.08172196,0.1972655
"2017-08-18 18:05:00",4163,"CKVY",13.28,77.62,77.51,77.8,77,18.65,18.76,15.27,0.603,29.62,31.68,26.82,5.83,5.776,301.7,11.23,7.014,211.2054,4.6,0.05232687,0.08172196,0.1972655
"2017-08-18 18:10:00",4164,"CKVY",13.19,76.51,77.01,77.62,76.45,22.59,22.59,18.62,0.704,34.28,35.55,31.59,5.005,5.431,303.7,10.65,5.918,195.9836,4.6,0.05232687,0.08172196,0.1972655
"2017-08-18 18:15:00",4165,"CKVY",13.17,75.71,75.97,76.57,75.58,22.8,23.28,20.95,0.692,34.78,35.79,33.09,4.667,4.824,301.6,12.13,8.99,181.3399,4.6,0.04153235,0.06801689,0.1520163
"2017-08-18 18:20:00",4166,"CKVY",13.09,74.78,75.22,75.71,74.78,22.63,23.82,20.98,0.666,34.49,35.7,32.4,4.774,4.7,300,11.71,8.99,166.8602,4.6,0.04153235,0.06801689,0.1520163
"2017-08-18 18:25:00",4167,"CKVY",13.06,73.92,74.35,74.85,73.86,24.78,25.26,22.59,0.708,35.17,36.24,34.1,4.892,4.865,305,9.83,6.138,152.725,4.6,0.04153235,0.06801689,0.1520163
"2017-08-18 18:30:00",4168,"CKVY",13.03,73.74,73.85,73.98,73.67,25.19,25.26,23.86,0.716,35.56,36.13,34.69,4.399,4.673,307.5,9.91,5.699,138.9333,4.601,0.02941916,0.05124399,0.1083585
"2017-08-18 18:35:00",4169,"CKVY",13.02,73,73.49,73.8,73,24.51,25.4,23.07,0.679,34.87,36.15,33.49,4.124,4.248,308.3,9.04,6.138,125.6337,4.601,0.02941916,0.05124399,0.1083585
"2017-08-18 18:40:00",4170,"CKVY",13,72.5,72.55,73.12,72.26,25.19,26.08,24.61,0.686,35.29,35.76,34.57,4.031,4.067,310.1,13.19,5.918,112.6538,4.6,0.02941916,0.05124399,0.1083585
"2017-08-18 18:45:00",4171,"CKVY",12.99,72.87,72.65,72.94,72.38,24.17,25.5,23.82,0.667,34.51,35.26,33.67,3.87,3.953,322.9,9.65,5.042,100.2015,4.6,0.01850918,0.03657282,0.06829381
"2017-08-18 18:50:00",4172,"CKVY",12.98,71.09,71.84,73.12,70.96,28.41,28.55,23.21,0.738,35.84,37.53,33.17,3.406,3.693,289.2,19.01,5.042,87.79774,4.6,0.01850918,0.03657282,0.06829381
"2017-08-18 18:55:00",4173,"CKVY",12.96,71.89,71.33,72.07,70.66,26.46,28.68,23.52,0.706,34.4,36.85,32.06,2.872,3.117,296.2,22.27,3.946,75.86616,4.6,0.01850918,0.03657282,0.06829381
"2017-08-18 19:00:00",4174,"CKVY",12.96,69.98,70.63,71.89,69.92,29.16,29.44,26.36,0.729,36.4,37.26,35.53,2.809,2.828,305,6.284,3.946,64.343,4.601,0.006998207,0.02035821,0.03459819
"2017-08-18 19:05:00",4175,"CKVY",12.95,69.42,69.66,69.98,69.42,28.62,30.05,28.62,0.702,36.42,37.1,35.49,2.674,2.695,308.6,3.957,3.507,51.12579,4.602,0.006998207,0.02035821,0.03459819
"2017-08-18 19:10:00",4176,"CKVY",12.94,68.87,69.18,69.61,68.81,28.96,29.57,28.48,0.697,35.69,36.14,35.18,2.731,2.721,310.5,11.78,3.507,34.50327,4.602,0.006998207,0.02035821,0.03459819
"2017-08-18 19:15:00",4177,"CKVY",12.94,67.71,68.31,68.93,67.71,30.88,30.88,28.96,0.714,35.64,36.18,34.99,2.494,2.642,308,6.446,3.288,20.21539,4.602,0.000109921,0.01040239,0.01478029
"2017-08-18 19:20:00",4178,"CKVY",12.93,67.04,67.38,67.71,66.98,30.81,31.08,30.33,0.697,35.48,35.98,35.17,2.138,2.339,313.5,7.303,1.973,10.78305,4.602,0.000109921,0.01040239,0.01478029
"2017-08-18 19:25:00",4179,"CKVY",12.93,66.62,66.7,67.1,66.49,29.51,30.88,28.9,0.658,34.52,35.39,33.31,1.71,1.9,323.4,4.279,1.754,7.689627,4.601,0.000109921,0.01040239,0.01478029
"2017-08-18 19:30:00",4180,"CKVY",12.93,66.19,66.43,66.74,66.13,29.04,30.54,29,0.637,33.68,34.8,32.98,1.09,1.385,307.1,13.26,1.096,5.275277,4.601,-0.0005296986,0.0005506531,0.005139094
"2017-08-18 19:35:00",4181,"CKVY",12.93,64.78,65.83,66.25,64.71,41.47,41.47,29.04,0.867,33.97,40.85,32.98,0.695,0.87,306,37.65,0.877,3.359137,4.602,-0.0005296986,0.0005506531,0.005139094
"2017-08-18 19:40:00",4182,"CKVY",12.93,58.37,59.95,64.78,58.24,58.69,58.83,41.64,0.978,43.45,45.47,40.73,1.033,0.835,126.8,7.784,3.288,1.981305,4.602,-0.0005296986,0.0005506531,0.005139094
"2017-08-18 19:45:00",4183,"CKVY",12.92,58.12,57.92,58.37,57.57,48.14,58.62,48.14,0.795,42.22,43.93,38.64,1.267,1.227,71.97,30.52,3.069,1.071006,4.603,-0.005241816,-0.007194903,0.0004883458
"2017-08-18 19:50:00",4184,"CKVY",12.92,62.31,60.95,62.56,58.06,41.91,48.01,33.9,0.803,34.53,39,32.97,1.242,1.273,356.8,31.4,1.096,0.5013949,4.602,-0.005241816,-0.007194903,0.0004883458
"2017-08-18 19:55:00",4185,"CKVY",12.92,56.46,57.53,62.37,55.59,55.88,61.02,42.32,0.869,42.2,43.98,39.15,1.269,1.205,105.3,11.91,3.946,0.1789019,4.603,-0.005241816,-0.007194903,0.0004883458
"2017-08-18 20:00:00",4186,"CKVY",12.91,58.69,57.99,59.12,56.21,42.81,57.11,42.05,0.722,38.21,41.43,35.54,1.852,1.547,85.1,12.54,4.165,0.04556008,4.603,-0.003826392,-0.004829094,2.5E-007
"2017-08-18 20:05:00",4187,"CKVY",12.91,58.09,59.38,60.18,58.09,47.06,47.13,40.28,0.776,36.93,38.33,35.52,2.372,2.129,83.2,8.78,3.069,0.002141805,4.603,-0.003826392,-0.004829094,2.5E-007
"2017-08-18 20:10:00",4188,"CKVY",12.91,57.66,58.25,58.83,57.66,47.82,50.97,42.88,0.777,37.52,40.05,36.17,1.91,2.252,47.44,9.53,1.754,0,4.603,-0.003826392,-0.004829094,2.5E-007
"2017-08-18 20:15:00",4189,"CKVY",12.91,58.09,58.9,60.25,57.41,43.77,47.95,37.47,0.722,35.83,39.7,33.18,1.568,1.727,23.36,7.25,3.946,0,4.604,-0.001186708,-0.0006755362,2.5E-007
"2017-08-18 20:20:00",4190,"CKVY",12.9,54.15,56.2,58.15,54.08,56.38,57.68,43.84,0.806,39.3,41.1,36.29,1.372,1.382,127.3,50.98,2.192,0,4.604,-0.001186708,-0.0006755362,2.5E-007
"2017-08-18 20:25:00",4191,"CKVY",12.9,52.97,54.41,55.5,52.85,61.48,63.16,52.27,0.842,39.81,41.17,37.98,1.71,1.496,139.3,11.59,2.63,0,4.603,-0.001186708,-0.0006755362,2.5E-007
"2017-08-18 20:30:00",4192,"CKVY",12.9,52.67,52.76,53.28,52.3,60.83,62.48,59.19,0.824,39.74,40.16,39.08,1.811,1.725,136.8,5.074,2.85,0,4.603,-0.003542403,-0.004438771,2.5E-007
"2017-08-18 20:35:00",4193,"CKVY",12.89,52.81,52.71,52.99,52.48,56.87,63.78,56.87,0.774,39.59,40.71,37.96,1.933,1.907,107.8,14.96,2.192,0,4.604,-0.003542403,-0.004438771,2.5E-007
"2017-08-18 20:40:00",4194,"CKVY",12.9,54.36,53.75,54.48,52.87,55.75,58.48,55.68,0.803,38.74,39.41,37.7,2.088,2.008,79.96,5.163,3.069,0,4.605,-0.003542403,-0.004438771,2.5E-007
"2017-08-18 20:45:00",4195,"CKVY",12.9,55.9,55.63,56.27,54.24,49.07,55.78,47.56,0.748,38.05,39.96,36.37,1.863,2.003,64.34,14.37,3.069,0,4.603,-0.002284194,-0.002466711,2.5E-007
"2017-08-18 20:50:00",4196,"CKVY",12.9,56.34,56.32,57.14,55.29,48.24,52.29,46.32,0.747,37.29,38.59,36.53,1.73,1.843,32.47,34.34,2.192,0,4.603,-0.002284194,-0.002466711,2.5E-007
"2017-08-18 20:55:00",4197,"CKVY",12.89,52.64,54.3,56.52,52.51,59.55,59.89,48.24,0.806,38.5,39.11,37.05,1.47,1.595,271.9,29.72,2.63,0,4.603,-0.002284194,-0.002466711,2.5E-007
"2017-08-18 21:00:00",4198,"CKVY",12.88,51.96,52.39,52.88,51.77,57.46,60.37,57.43,0.758,38.73,39.18,37.35,1.294,1.31,213,24.65,1.973,0,4.604,-0.003248282,-0.003959334,2.5E-007
"2017-08-18 21:05:00",4199,"CKVY",12.88,53.32,53.28,53.99,51.96,53.04,57.36,49.65,0.736,36.54,37.44,35.41,1.46,1.353,205.4,28.09,2.192,0,4.604,-0.003248282,-0.003959334,2.5E-007
"2017-08-18 21:10:00",4200,"CKVY",12.88,53.57,53.68,54.06,53.25,49.76,53.66,49.69,0.697,36.07,37.13,35.19,1.599,1.547,192.2,12.77,2.85,0,4.604,-0.003248282,-0.003959334,2.5E-007
"2017-08-18 21:15:00",4201,"CKVY",12.88,51.18,51.93,53.63,50.99,57.92,58.3,49.69,0.742,36.67,37.21,35.19,1.901,1.768,328.6,38.19,2.63,0,4.604,-0.003262878,-0.003988247,2.5E-007
"2017-08-18 21:20:00",4202,"CKVY",12.88,52.6,51.99,52.6,51.18,53.88,57.92,53.88,0.728,36.29,36.9,35.71,1.627,1.741,285.9,11.11,1.973,0,4.605,-0.003262878,-0.003988247,2.5E-007
"2017-08-18 21:25:00",4203,"CKVY",12.87,52.48,52.61,52.79,52.42,53.47,54.02,53.13,0.719,36.3,36.6,35.93,1.705,1.596,285.2,13.79,4.165,0,4.604,-0.003262878,-0.003988247,2.5E-007
"2017-08-18 21:30:00",4204,"CKVY",12.88,53.41,52.69,53.41,52.36,50.32,53.74,49.77,0.7,35.72,36.34,34.68,2.449,2.067,294.5,5.517,5.042,0,4.605,-0.002568436,-0.002904797,2.5E-007
"2017-08-18 21:35:00",4205,"CKVY",12.88,53.59,53.58,54.03,53.04,52.37,52.65,49.91,0.734,36.1,36.76,35.42,3.092,2.804,281.4,15.58,4.165,0,4.605,-0.002568436,-0.002904797,2.5E-007
"2017-08-18 21:40:00",4206,"CKVY",12.87,52.54,53.08,53.66,52.3,54.98,55.53,52.24,0.741,36.75,37.37,36.25,3.083,3.176,294.5,19.92,4.822,0,4.605,-0.002568436,-0.002904797,2.5E-007
"2017-08-18 21:45:00",4207,"CKVY",12.87,50.33,51.48,52.61,50.33,59.92,59.92,54.98,0.744,36.92,37.3,36.68,2.069,2.64,295.3,61.57,2.411,0,4.605,4.878507E-005,0.0009202093,2.5E-007
"2017-08-18 21:50:00",4208,"CKVY",12.87,49.53,48.98,50.33,47.98,62.04,65.88,59.92,0.748,37.1,37.58,36.69,1.712,1.876,294.4,53.95,2.85,0,4.606,4.878507E-005,0.0009202093,2.5E-007
"2017-08-18 21:55:00",4209,"CKVY",12.87,46.14,48.72,49.77,46.14,72.26,72.26,61.56,0.767,36.99,37.89,36.13,1.59,1.554,341,92.5,4.822,0,4.606,4.878507E-005,0.0009202093,2.5E-007
"2017-08-18 22:00:00",4210,"CKVY",12.87,45.28,45.52,46.14,45.09,78.13,78.43,72.26,0.803,38.54,39.1,37.56,1.886,1.706,158.6,9.75,3.507,0,4.607,-0.003472308,-0.004377472,2.5E-007
"2017-08-18 22:05:00",4211,"CKVY",12.86,46.39,45.73,46.39,45.15,73.57,80.6,73.57,0.789,39.1,39.79,38.34,2.322,2.034,151.6,8.44,4.822,0,4.606,-0.003472308,-0.004377472,2.5E-007
"2017-08-18 22:10:00",4212,"CKVY",12.86,49.86,48.11,49.86,46.46,61.1,73.5,60.96,0.746,37.56,38.52,36.71,2.712,2.658,171.2,11.61,4.384,0,4.606,-0.003472308,-0.004377472,2.5E-007
"2017-08-18 22:15:00",4213,"CKVY",12.85,51.53,50.93,51.65,49.86,57.09,61.78,55,0.741,36.42,37.53,35.87,2.635,2.669,174.2,8.53,2.192,0,4.606,-0.002006536,-0.002131215,2.5E-007
"2017-08-18 22:20:00",4214,"CKVY",12.86,49.12,49.75,51.59,48.93,61.82,63.23,57.12,0.734,36.95,37.83,36.45,2.194,2.418,202.8,23.99,3.288,0,4.606,-0.002006536,-0.002131215,2.5E-007
"2017-08-18 22:25:00",4215,"CKVY",12.85,46.4,47.94,49.18,46.34,67.62,67.62,60.48,0.725,36.41,36.99,35.7,2.592,2.325,146.8,17.76,5.48,0,4.606,-0.002006536,-0.002131215,2.5E-007
"2017-08-18 22:30:00",4216,"CKVY",12.85,44.06,45.11,46.4,43.94,77.63,77.76,67.62,0.761,37.25,37.62,36.17,3.098,2.899,144.7,16.33,4.384,0,4.606,-0.001786049,-0.001813699,2.5E-007
"2017-08-18 22:35:00",4217,"CKVY",12.85,44.43,44.32,44.62,43.87,75.98,77.63,74.27,0.756,37.09,37.53,36.67,3.144,3.182,262.6,75.42,3.507,0,4.606,-0.001786049,-0.001813699,2.5E-007
"2017-08-18 22:40:00",4218,"CKVY",12.85,45.42,45.01,45.42,44.43,71.04,75.98,71.04,0.734,37.19,37.57,36.54,2.248,2.662,353.6,17.78,2.63,0,4.606,-0.001786049,-0.001813699,2.5E-007
"2017-08-18 22:45:00",4219,"CKVY",12.85,46.96,46.36,47.02,45.29,63.02,70.98,62.82,0.69,35.82,36.57,34.91,1.84,1.96,252.8,31.31,4.165,0,4.607,-0.002194958,-0.002436221,2.5E-007
"2017-08-18 22:50:00",4220,"CKVY",12.84,46.29,46.6,47.02,46.29,63.92,64.12,63.02,0.682,34.94,35.16,34.76,1.285,1.585,234.9,17.1,1.973,0,4.607,-0.002194958,-0.002436221,2.5E-007
"2017-08-18 22:55:00",4221,"CKVY",12.84,45.18,45.98,46.41,45.18,69.06,69.06,63.64,0.707,35,35.7,34.55,1.584,1.449,153.8,9.15,3.288,0,4.607,-0.002194958,-0.002436221,2.5E-007
"2017-08-18 23:00:00",4222,"CKVY",12.84,44.2,44.75,45.24,44.2,72.91,72.91,69.06,0.719,36.01,36.2,35.62,1.442,1.573,132.7,11.17,2.63,0,4.606,-0.003713615,-0.004783663,2.5E-007
"2017-08-18 23:05:00",4223,"CKVY",12.83,44.32,44.08,44.32,43.83,72.5,73.56,72.5,0.718,36.09,36.29,35.88,1.623,1.51,17.14,71.03,1.534,0,4.607,-0.003713615,-0.004783663,2.5E-007
"2017-08-18 23:10:00",4224,"CKVY",12.83,44.88,44.52,45,44.2,69.34,72.5,69.34,0.702,35.79,36.44,35.37,1.098,1.363,349.9,55.73,2.192,0,4.607,-0.003713615,-0.004783663,2.5E-007
"2017-08-18 23:15:00",4225,"CKVY",12.83,44.76,44.83,45,44.64,68.77,69.34,68.18,0.693,35.12,35.53,34.98,0.832,0.972,262,38.51,1.754,0,4.608,-0.004365453,-0.00587562,2.5E-007
"2017-08-18 23:20:00",4226,"CKVY",12.83,44.15,44.36,44.7,43.96,70.38,70.38,68.8,0.693,35.05,35.27,34.83,0.669,0.727,203.7,63.26,1.534,0,4.606,-0.004365453,-0.00587562,2.5E-007
"2017-08-18 23:25:00",4227,"CKVY",12.82,43.72,43.92,44.21,43.66,76.01,77.1,70.38,0.736,36.85,37.37,35.14,0.484,0.632,103.7,1.185,1.534,0,4.608,-0.004365453,-0.00587562,2.5E-007
"2017-08-18 23:30:00",4228,"CKVY",12.83,43.22,43.69,43.96,43.22,75.05,76.83,74.22,0.713,36.49,37.1,35.87,0.483,0.352,139.2,60.21,3.288,0,4.607,-0.005953847,-0.008789117,2.5E-007
"2017-08-18 23:35:00",4229,"CKVY",12.82,42.73,42.58,43.22,41.8,77.24,77.79,75.05,0.72,35.78,36.58,35.15,1.206,0.836,213.7,20.58,3.946,0,4.607,-0.005953847,-0.008789117,2.5E-007
"2017-08-18 23:40:00",4230,"CKVY",12.82,41.62,42.36,42.79,41.5,79.03,79.03,76.76,0.706,35.82,36.25,35.26,1.98,1.605,231.5,23.69,3.726,0,4.608,-0.005953847,-0.008789117,2.5E-007
"2017-08-18 23:45:00",4231,"CKVY",12.82,42.98,42.36,43.04,41.5,76.01,79.71,75.87,0.715,35.96,36.29,35.51,2.611,2.36,222.8,8.07,3.507,0,4.607,-0.003967055,-0.005200672,2.5E-007
"2017-08-18 23:50:00",4232,"CKVY",12.81,42.98,43.31,43.66,42.98,74.64,76.14,74.09,0.702,35.9,36.22,35.48,2.505,2.589,229.5,15.76,3.288,0,4.608,-0.003967055,-0.005200672,2.5E-007
"2017-08-18 23:55:00",4233,"CKVY",12.81,43.04,42.84,43.1,42.73,74.02,75.32,74.02,0.698,35.44,35.61,35.28,2.225,2.267,196.1,16.35,4.165,0,4.607,-0.003967055,-0.005200672,2.5E-007
"2017-08-19 00:00:00",4234,"CKVY",12.81,42.11,42.7,43.16,42.05,75.94,75.97,73.57,0.691,35.11,35.42,34.73,2.012,2.239,137.5,61.68,4.165,0,4.606,-0.002696265,-0.003192607,2.5E-007
"2017-08-19 00:05:00",4235,"CKVY",12.8,40.38,41.53,42.18,40.32,85.1,85.1,75.94,0.724,36.02,36.54,34.97,1.953,1.965,128.2,13.27,2.85,0,4.608,-0.002696265,-0.003192607,2.5E-007
"2017-08-19 00:10:00",4236,"CKVY",12.8,40.01,39.95,40.51,39.52,85.7,88.5,84.9,0.719,36.41,37.25,35.44,2.183,2.109,129.8,15.38,3.726,0,4.607,-0.002696265,-0.003192607,2.5E-007
"2017-08-19 00:15:00",4237,"CKVY",12.8,41.62,40.73,41.62,39.58,77.86,85.9,77.86,0.695,35.86,36.53,35.13,2.134,2.159,198.2,26.32,3.507,0,4.607,-0.003577771,-0.004538614,2.5E-007
"2017-08-19 00:20:00",4238,"CKVY",12.8,41.99,41.77,42.36,41.37,73.03,77.79,72.99,0.662,34.79,35.22,33.99,2.404,2.222,232.7,35.65,5.48,0,4.607,-0.003577771,-0.004538614,2.5E-007
"2017-08-19 00:25:00",4239,"CKVY",12.79,42.12,41.71,42.25,41.38,73.03,74.1,72.99,0.665,33.92,34.32,33.55,2.986,2.716,184.9,9.47,5.699,0,4.607,-0.003577771,-0.004538614,2.5E-007
"2017-08-19 00:30:00",4240,"CKVY",12.79,42.87,42.59,43.11,42.12,69.67,73.07,69.5,0.653,33.9,34.23,33.55,3.713,3.307,188.5,8.03,5.699,0,4.607,-0.002070102,-0.002279984,2.5E-007
"2017-08-19 00:35:00",4241,"CKVY",12.78,41.88,42.32,42.87,41.76,72.93,72.93,69.71,0.658,33.49,33.85,33.14,4.22,4.022,182.4,5.028,5.48,0,4.607,-0.002070102,-0.002279984,2.5E-007
"2017-08-19 00:40:00",4242,"CKVY",12.79,41.58,41.88,42.13,41.52,73.01,73.49,72.73,0.651,33.91,34.08,33.52,3.638,4.073,176.2,30.39,5.042,0,4.608,-0.002070102,-0.002279984,2.5E-007
"2017-08-19 00:45:00",4243,"CKVY",12.78,40.78,41.05,41.52,40.65,75,75.34,72.94,0.648,33.54,33.73,33.28,2.548,2.969,340.3,92,2.192,0,4.608,-0.0009060673,-0.0006757618,2.5E-007
"2017-08-19 00:50:00",4244,"CKVY",12.78,38.31,39.2,40.78,38.19,80.9,80.9,74.93,0.635,33.06,33.48,32.75,2.1,2.381,225.3,22.87,4.165,0,4.608,-0.0009060673,-0.0006757618,2.5E-007
"2017-08-19 00:55:00",4245,"CKVY",12.77,39.49,38.9,39.67,38.19,79.74,82.1,79.74,0.655,33.74,34.41,32.87,1.908,1.867,195.8,23.38,3.507,0,4.608,-0.0009060673,-0.0006757618,2.5E-007
"2017-08-19 01:00:00",4246,"CKVY",12.77,38.06,38.64,39.55,37.94,80.2,80.3,78.44,0.624,32.75,33.8,32.29,2.263,2.144,235.4,14.89,2.85,0,4.608,-0.003163257,-0.003925813,2.5E-007
"2017-08-19 01:05:00",4247,"CKVY",12.77,40.04,38.79,40.04,37.94,76.1,80.3,76.1,0.639,32.88,33.34,32.39,1.939,2.102,198.6,12.8,3.069,0,4.609,-0.003163257,-0.003925813,2.5E-007
"2017-08-19 01:10:00",4248,"CKVY",12.77,41.52,41.06,41.59,40.04,72.95,76.07,72.88,0.649,33.45,33.7,32.97,2.332,2.129,184.8,9.32,4.384,0,4.608,-0.003163257,-0.003925813,2.5E-007
"2017-08-19 01:15:00",4249,"CKVY",12.75,42.26,41.8,42.39,41.4,69.99,72.95,69.99,0.641,33.39,33.58,33.19,3,2.626,183.7,7.5,5.48,0,4.608,-0.00271271,-0.003237856,2.5E-007
"2017-08-19 01:20:00",4250,"CKVY",12.76,40.6,41.64,42.39,40.54,73.36,73.36,69.89,0.63,32.93,33.31,32.58,3.816,3.403,163.6,13.36,6.138,0,4.608,-0.00271271,-0.003237856,2.5E-007
"2017-08-19 01:25:00",4251,"CKVY",12.76,39.61,40.16,40.66,39.55,75.76,75.97,73.36,0.626,32.78,33.14,32.46,4.049,3.964,151.9,8.99,5.261,0,4.608,-0.00271271,-0.003237856,2.5E-007
"2017-08-19 01:30:00",4252,"CKVY",12.75,38.31,39,39.55,38.19,78.81,78.81,75.07,0.619,32.38,32.66,32.08,3.895,4.062,156,12.52,4.603,0,4.608,-0.0009275405,-0.0007259825,2.5E-007
"2017-08-19 01:35:00",4253,"CKVY",12.75,39.55,38.6,39.55,38.07,75.76,79.81,75.76,0.624,32.51,32.71,32.15,3.487,3.613,184.2,8.99,4.822,0,4.609,-0.0009275405,-0.0007259825,2.5E-007
"2017-08-19 01:40:00",4254,"CKVY",12.75,40.72,40.41,40.91,39.43,72.74,75.76,72.67,0.627,32.71,32.88,32.41,3.337,3.486,181.8,13.47,5.261,0,4.609,-0.0009275405,-0.0007259825,2.5E-007
"2017-08-19 01:45:00",4255,"CKVY",12.75,38.93,39.62,40.66,38.93,76.31,76.31,72.74,0.614,32.09,32.61,31.76,2.34,2.774,151.4,81,1.754,0,4.609,-0.001560154,-0.001585042,2.5E-007
"2017-08-19 01:50:00",4256,"CKVY",12.74,37.02,38.44,39.06,37.02,78.99,78.99,76.31,0.589,31.85,32.37,31.01,1.744,2.068,241.9,24.85,2.411,0,4.608,-0.001560154,-0.001585042,2.5E-007
"2017-08-19 01:55:00",4257,"CKVY",12.74,36.47,36.46,37.08,36.15,82.6,83.6,79.06,0.603,31.49,31.96,30.99,1.389,1.379,226.6,10.2,4.384,0,4.609,-0.001560154,-0.001585042,2.5E-007
"2017-08-19 02:00:00",4258,"CKVY",12.74,36.1,36.34,36.59,36.04,82.6,82.6,82,0.595,31.44,31.69,31.17,1.874,1.743,246.2,51.12,3.507,0,4.608,-0.003581156,-0.004619543,2.5E-007
"2017-08-19 02:05:00",4259,"CKVY",12.73,36.78,36.19,36.78,35.85,81.4,83,81.4,0.602,31.41,31.63,31.13,1.74,1.762,334.4,25.38,2.63,0,4.608,-0.003581156,-0.004619543,2.5E-007
"2017-08-19 02:10:00",4260,"CKVY",12.73,39.07,38.19,39.19,36.78,73.47,81.4,73.44,0.594,31.59,31.95,31.29,1.377,1.631,248.8,40.57,2.85,0,4.609,-0.003581156,-0.004619543,2.5E-007
"2017-08-19 02:15:00",4261,"CKVY",12.73,38.57,38.79,39.19,38.51,73.92,73.99,73.16,0.586,31.07,31.42,30.83,0.789,1.006,162,21.25,1.096,0,4.609,-0.003859583,-0.00509224,2.5E-007
"2017-08-19 02:20:00",4262,"CKVY",12.72,38.51,38.74,38.94,38.45,74.57,74.57,73.51,0.59,31.14,31.29,30.99,0.738,0.881,234.1,4.541,1.973,0,4.609,-0.003859583,-0.00509224,2.5E-007
"2017-08-19 02:25:00",4263,"CKVY",12.71,36.78,37.82,38.51,36.78,79.58,79.58,74.54,0.588,31.19,31.58,30.83,0.676,0.706,241.7,9.64,1.754,0,4.609,-0.003859583,-0.00509224,2.5E-007
"2017-08-19 02:30:00",4264,"CKVY",12.71,35.98,36.26,36.84,35.92,83.7,83.8,79.62,0.6,31.4,31.8,30.92,1.141,0.896,203.2,20.8,1.973,0,4.609,-0.004919505,-0.00699333,2.5E-007
"2017-08-19 02:35:00",4265,"CKVY",12.71,35.61,35.77,35.98,35.55,85.9,85.9,83.7,0.606,31.69,32.01,31.4,1.066,1.041,174.6,13.29,1.534,0,4.609,-0.004919505,-0.00699333,2.5E-007
"2017-08-19 02:40:00",4266,"CKVY",12.7,35.74,35.78,35.98,35.55,85.7,86.4,85.7,0.608,32.04,32.32,31.75,0.907,1.045,203.4,11.99,1.534,0,4.609,-0.004919505,-0.00699333,2.5E-007
"2017-08-19 02:45:00",4267,"CKVY",12.7,35.5,35.55,35.68,35.43,86.8,86.8,85.7,0.61,31.83,32.06,31.63,0.419,0.666,201.1,0.093,0,0,4.61,-0.004784999,-0.006761346,2.5E-007
"2017-08-19 02:50:00",4268,"CKVY",12.69,35.62,35.46,35.68,35.31,87.3,87.3,86.7,0.616,31.97,32.29,31.77,0.226,0.338,287.8,74.65,0.658,0,4.609,-0.004784999,-0.006761346,2.5E-007
"2017-08-19 02:55:00",4269,"CKVY",12.69,35.99,35.92,36.11,35.62,86.9,87.5,86.8,0.623,32.5,32.74,32.23,0.021,0.075,340.7,0.467,0.219,0,4.61,-0.004784999,-0.006761346,2.5E-007
"2017-08-19 03:00:00",4270,"CKVY",12.69,36.67,36.36,36.79,35.99,86.8,87.1,86.7,0.639,32.86,33.25,32.48,0.077,0.033,336.9,6.772,0.877,0,4.61,-0.006058588,-0.009469016,2.5E-007
"2017-08-19 03:05:00",4271,"CKVY",12.69,36.61,36.98,37.23,36.55,83.7,86.8,83,0.615,32.83,33.41,32.06,0.597,0.276,312.9,23.7,3.069,0,4.61,-0.006058588,-0.009469016,2.5E-007
"2017-08-19 03:10:00",4272,"CKVY",12.68,36.61,36.51,36.79,36.3,85,85.8,83.7,0.624,32.44,32.87,31.99,1.345,0.96,279.5,10.05,2.63,0,4.61,-0.006058588,-0.009469016,2.5E-007
"2017-08-19 03:15:00",4273,"CKVY",12.68,37.35,36.91,37.35,36.55,82.2,85,82.2,0.621,32.51,32.73,32.26,2.022,1.673,317.3,7.211,3.069,0,4.611,-0.004782254,-0.006723926,2.5E-007
"2017-08-19 03:20:00",4274,"CKVY",12.68,37.84,37.53,37.91,37.23,80,82.2,80,0.617,32.22,32.44,31.95,2.036,2.101,319.3,6.763,2.63,0,4.611,-0.004782254,-0.006723926,2.5E-007
"2017-08-19 03:25:00",4275,"CKVY",12.67,38.15,38.11,38.34,37.72,77.84,80,77.84,0.607,32.15,32.4,31.86,1.881,1.963,274.9,20.43,2.63,0,4.611,-0.004782254,-0.006723926,2.5E-007
"2017-08-19 03:30:00",4276,"CKVY",12.67,37.16,37.57,38.22,37.1,79.42,79.63,77.84,0.596,31.6,31.92,31.34,1.634,1.758,247.7,5.969,2.192,0,4.61,-0.003317206,-0.00418523,2.5E-007
"2017-08-19 03:35:00",4277,"CKVY",12.67,37.48,37.27,37.6,36.92,81.2,81.3,79.42,0.617,31.85,32.33,31.26,1.706,1.648,218.8,7.78,2.411,0,4.61,-0.003317206,-0.00418523,2.5E-007
"2017-08-19 03:40:00",4278,"CKVY",12.66,36.12,36.8,37.48,35.99,83.3,83.5,81.1,0.6,31.91,32.32,31.28,1.663,1.729,200.2,23.55,2.411,0,4.611,-0.003317206,-0.00418523,2.5E-007
"2017-08-19 03:45:00",4279,"CKVY",12.66,35.74,35.89,36.05,35.74,84.1,84.1,83.3,0.597,31.5,31.61,31.37,1.388,1.597,206.3,16.06,1.754,0,4.611,-0.003743043,-0.00488227,2.5E-007
"2017-08-19 03:50:00",4280,"CKVY",12.66,36.55,36.12,36.55,35.74,84.7,84.9,84.1,0.621,31.94,32.42,31.42,0.861,1.127,67.93,39.1,1.096,0,4.61,-0.003743043,-0.00488227,2.5E-007
"2017-08-19 03:55:00",4281,"CKVY",12.66,36.67,36.81,37.1,36.49,84.4,85.6,84.4,0.621,32.78,33.17,32.35,0.637,0.69,37.69,21.52,1.534,0,4.61,-0.003743043,-0.00488227,2.5E-007
"2017-08-19 04:00:00",4282,"CKVY",12.65,36.24,36.35,36.73,36.11,82.2,84.4,81.9,0.595,31.59,32.45,31.15,0.765,0.698,322.3,51.22,1.754,0,4.61,-0.004932009,-0.007029904,2.5E-007
"2017-08-19 04:05:00",4283,"CKVY",12.65,36.43,36.3,36.49,36.05,81.3,82.2,81.2,0.592,31.31,31.55,31.07,0.71,0.753,86,47.29,0.877,0,4.61,-0.004932009,-0.007029904,2.5E-007
"2017-08-19 04:10:00",4284,"CKVY",12.65,36.12,36.24,36.49,36.12,82.4,82.4,80.9,0.594,31.08,31.34,30.83,0.452,0.585,94.6,94.7,1.534,0,4.611,-0.004932009,-0.007029904,2.5E-007
"2017-08-19 04:15:00",4285,"CKVY",12.64,35.26,35.51,36.12,35.13,86.3,86.3,82.4,0.601,31.19,31.58,30.93,0.576,0.494,206.1,8.21,2.411,0,4.611,-0.005238891,-0.007665704,2.5E-007
"2017-08-19 04:20:00",4286,"CKVY",12.64,35.88,35.79,36.13,35.26,87.5,87.7,86.2,0.624,32.4,32.85,31.56,1.169,0.885,217.9,5.495,2.411,0,4.612,-0.005238891,-0.007665704,2.5E-007
"2017-08-19 04:25:00",4287,"CKVY",12.64,35.57,35.86,36,35.51,85.8,87.5,85.8,0.605,32.37,32.61,31.69,1.616,1.416,232.1,13.48,1.973,0,4.611,-0.005238891,-0.007665704,2.5E-007
"2017-08-19 04:30:00",4288,"CKVY",12.63,35.63,35.49,35.76,35.2,84.4,86.2,84.4,0.596,31.58,31.75,31.35,1.71,1.615,193.5,19.88,3.069,0,4.611,-0.004302562,-0.005844667,2.5E-007
"2017-08-19 04:35:00",4289,"CKVY",12.62,34.77,35.63,36.19,34.77,82.1,84.7,81.7,0.56,31.02,31.94,29.84,2.062,1.855,159.4,8.63,4.165,0,4.61,-0.004302562,-0.005844667,2.5E-007
"2017-08-19 04:40:00",4290,"CKVY",12.62,34.34,34.19,34.77,33.9,85.7,85.7,82.2,0.575,29.88,30.5,29.4,2.577,2.394,169.7,6.048,4.384,0,4.611,-0.004302562,-0.005844667,2.5E-007
"2017-08-19 04:45:00",4291,"CKVY",12.63,34.65,34.58,34.71,34.27,84.5,85.9,84.4,0.574,30.58,30.84,30.37,2.583,2.65,177.5,9.52,3.069,0,4.611,-0.003022384,-0.003727022,2.5E-007
"2017-08-19 04:50:00",4292,"CKVY",12.63,35.39,34.87,35.39,34.65,83.8,84.4,83.8,0.586,30.55,30.99,30.31,1.923,2.298,220.2,44.19,1.973,0,4.611,-0.003022384,-0.003727022,2.5E-007
"2017-08-19 04:55:00",4293,"CKVY",12.63,34.77,35.11,35.39,34.71,82.5,83.8,82.1,0.563,30.34,30.98,29.93,1.398,1.542,313.1,9.02,2.192,0,4.611,-0.003022384,-0.003727022,2.5E-007
"2017-08-19 05:00:00",4294,"CKVY",12.63,34.9,34.78,34.9,34.65,82.7,83,82.5,0.567,30.07,30.24,29.88,1.464,1.341,296.2,16.94,2.85,0,4.611,-0.003576037,-0.004627555,2.5E-007
"2017-08-19 05:05:00",4295,"CKVY",12.63,34.78,34.87,35.08,34.65,83.4,83.4,82.3,0.569,30.18,30.38,30.01,2.13,1.761,308.7,7.141,3.946,0,4.611,-0.003576037,-0.004627555,2.5E-007
"2017-08-19 05:10:00",4296,"CKVY",12.62,35.52,35.06,35.58,34.72,82.6,83.5,82.6,0.581,30.49,30.84,30.22,2.756,2.464,301.6,5.948,3.946,0,4.612,-0.003576037,-0.004627555,2.5E-007
"2017-08-19 05:15:00",4297,"CKVY",12.63,36.14,36.01,36.26,35.52,80.3,82.7,80.2,0.579,30.79,31.03,30.52,2.918,2.943,303.1,10.4,3.726,0.006271355,4.611,-0.002850234,-0.003466602,2.5E-007
"2017-08-19 05:20:00",4298,"CKVY",12.62,36.14,36.14,36.26,36.02,80.5,80.7,80.2,0.58,30.73,30.91,30.52,2.182,2.545,293.6,13.51,2.192,0.08383049,4.612,-0.002850234,-0.003466602,2.5E-007
"2017-08-19 05:25:00",4299,"CKVY",12.62,36.94,36.76,37.19,36.14,79.66,80.8,79.28,0.593,31.24,31.57,30.74,1.729,2.005,263.3,21.39,3.726,0.2845987,4.61,-0.002850234,-0.003466602,2.5E-007
"2017-08-19 05:30:00",4300,"CKVY",12.61,35.4,36.29,37.01,35.4,81.2,81.2,79.31,0.568,30.71,31.31,30.2,1.507,1.567,275.1,11.36,2.411,0.718354,4.612,-0.003103007,-0.003872129,0.001337631
"2017-08-19 05:35:00",4301,"CKVY",12.62,33.92,34.49,35.4,33.85,85.9,85.9,81.2,0.566,30.09,30.34,29.79,1.899,1.739,274.6,7.592,2.85,1.413915,4.612,-0.003103007,-0.003872129,0.001337631
"2017-08-19 05:40:00",4302,"CKVY",12.61,34.66,34.2,34.66,33.85,87.9,87.9,85.8,0.597,30.77,31.44,30.07,1.603,1.729,301.1,17.6,1.973,2.51542,4.611,-0.003103007,-0.003872129,0.001337631
"2017-08-19 05:45:00",4303,"CKVY",12.61,35.65,35.31,35.77,34.6,84.3,88,84.3,0.596,31.82,32.23,31.38,1.693,1.64,319.4,7.329,2.63,4.184646,4.612,-0.003469024,-0.004517542,0.007443279
"2017-08-19 05:50:00",4304,"CKVY",12.62,36.14,35.91,36.14,35.65,81.5,84.3,81.5,0.587,31.25,31.51,30.98,1.726,1.691,290.3,20.36,2.85,6.3928,4.612,-0.003469024,-0.004517542,0.007443279
"2017-08-19 05:55:00",4305,"CKVY",12.63,36.02,36.2,36.39,36.02,80.5,81.5,80.5,0.577,30.97,31.13,30.6,1.67,1.731,229.7,9.96,1.754,8.925623,4.612,-0.003469024,-0.004517542,0.007443279
"2017-08-19 06:00:00",4306,"CKVY",12.64,35.34,35.25,36.08,34.9,82.9,82.9,79.24,0.579,30.05,30.67,29.4,1.073,1.36,201.1,85.9,0.877,12.02158,4.612,-0.004085461,-0.003396284,0.01906857
"2017-08-19 06:05:00",4307,"CKVY",12.64,36.33,35.94,36.57,35.21,81.1,83.4,81.1,0.589,31.22,31.67,30.54,0.46,0.724,337.8,9.7,2.192,22.42174,4.611,-0.004085461,-0.003396284,0.01906857
"2017-08-19 06:10:00",4308,"CKVY",12.67,34.53,35.22,36.39,34.47,84.2,84.2,80.8,0.569,30.29,31.15,29.93,0.508,0.475,280.2,10.64,1.973,37.782,4.612,-0.004085461,-0.003396284,0.01906857
"2017-08-19 06:15:00",4309,"CKVY",12.67,34.66,34.58,34.72,34.41,87.2,87.3,84.2,0.593,30.72,31.27,30.26,1.037,0.688,287.5,10.54,3.507,55.38682,4.611,-0.00366437,-0.003551705,0.04357404
"2017-08-19 06:20:00",4310,"CKVY",12.7,35.77,35.01,35.77,34.53,88.6,88.9,87.3,0.629,31.91,32.77,31.19,1.741,1.433,277.6,43.68,4.165,68.77901,4.611,-0.00366437,-0.003551705,0.04357404
"2017-08-19 06:25:00",4311,"CKVY",12.73,36.39,36.12,36.39,35.77,86.3,88.7,86,0.628,32.53,32.91,32.24,1.691,1.759,265.6,32.2,4.165,80.38927,4.611,-0.00366437,-0.003551705,0.04357404
"2017-08-19 06:30:00",4312,"CKVY",12.77,37.32,36.84,37.38,36.39,83.8,86.3,83.8,0.633,32.81,32.99,32.68,1.223,1.581,292,2.986,1.096,92.35176,4.612,0.001107147,0.001873602,0.08011506
"2017-08-19 06:35:00",4313,"CKVY",12.78,38.86,38.12,38.92,37.32,80.5,83.8,80.4,0.646,33.28,33.6,32.87,0.446,0.822,296.4,5.276,0,104.1852,4.611,0.001107147,0.001873602,0.08011506
"2017-08-19 06:40:00",4314,"CKVY",12.79,42.51,40.81,42.57,38.86,72.83,80.5,72.83,0.673,34.29,35,33.38,0.124,0.206,340.2,16.71,0,116.4318,4.611,0.001107147,0.001873602,0.08011506
"2017-08-19 06:45:00",4315,"CKVY",12.8,43.31,43.25,43.44,42.57,69.08,72.79,69.08,0.658,34.3,34.58,33.78,0,0.032,12.01,10.21,0.438,129.6588,4.612,0.005357921,0.006034617,0.1212413
"2017-08-19 06:50:00",4316,"CKVY",12.82,44.55,44.03,44.55,43.31,67.74,70.25,66.54,0.677,34.25,34.8,33.88,0.068,0.038,75.25,17.11,0.877,143.8604,4.611,0.005357921,0.006034617,0.1212413
"2017-08-19 06:55:00",4317,"CKVY",12.83,45.23,45.09,45.35,44.48,65.44,68.6,64.48,0.671,34.61,35.36,34.03,0.125,0.089,46.63,13.75,1.096,158.6041,4.61,0.005357921,0.006034617,0.1212413
"2017-08-19 07:00:00",4318,"CKVY",12.85,46.4,45.59,46.46,45.1,63.52,66.06,63.45,0.681,34.47,34.87,33.98,0.125,0.125,17.78,14.15,0,173.0957,4.611,0.01162252,0.01251374,0.1649291
"2017-08-19 07:05:00",4319,"CKVY",12.87,46.71,46.73,47.27,46.15,63.11,63.52,61.25,0.684,34.45,34.97,33.78,0.057,0.087,345.3,26.43,0,187.7585,4.61,0.01162252,0.01251374,0.1649291
"2017-08-19 07:10:00",4320,"CKVY",12.88,47.02,46.67,47.14,46.34,59.64,63.38,58.58,0.654,33.65,35.19,32.66,0.07,0.072,240.6,48.96,1.096,202.4592,4.61,0.01162252,0.01251374,0.1649291
"2017-08-19 07:15:00",4321,"CKVY",12.91,46.52,47.37,47.94,46.52,59.74,59.74,57.61,0.643,33.71,34.55,33.29,0.3,0.181,207.5,39.98,1.534,217.2045,4.611,0.01870779,0.02014599,0.2102509
"2017-08-19 07:20:00",4322,"CKVY",12.94,46.2,46.37,46.58,46.08,62.07,64.27,59.74,0.66,33.98,34.88,33.26,0.631,0.413,240,25.29,2.63,231.6374,4.611,0.01870779,0.02014599,0.2102509
"2017-08-19 07:25:00",4323,"CKVY",13.09,46.94,46.53,46.94,46.2,64.68,65.16,62.14,0.708,34.98,35.82,34.03,0.946,0.816,231.2,21.85,2.192,246.1851,4.611,0.01870779,0.02014599,0.2102509
"2017-08-19 07:30:00",4324,"CKVY",13.29,47.74,47.31,47.8,46.88,63.5,65.23,63.3,0.716,35.76,36.13,35.55,1.022,1.004,229.3,9.51,2.192,261.0609,4.611,0.02632602,0.02920393,0.2555862
"2017-08-19 07:35:00",4325,"CKVY",13.65,49.15,48.56,49.21,47.74,63.57,63.57,60.96,0.756,36.3,37.38,35.64,0.91,0.988,279.4,44.57,2.192,276.3642,4.61,0.02632602,0.02920393,0.2555862
"2017-08-19 07:40:00",4326,"CKVY",13.89,49.96,49.87,50.2,49.21,58.83,63.64,58.83,0.721,36.76,37.58,35.97,0.946,0.854,224.7,27.17,2.85,292.0901,4.611,0.02632602,0.02920393,0.2555862
"2017-08-19 07:45:00",4327,"CKVY",13.79,50.33,50.17,50.57,49.77,60.27,61.16,58.76,0.749,36.85,37.39,36.14,1.311,1.1,247.6,17.66,3.069,308.2724,4.61,0.03477525,0.03872111,0.3004463
"2017-08-19 07:50:00",4328,"CKVY",13.72,51.56,50.82,51.56,50.26,58.49,60.82,57.73,0.76,37.03,38.24,36.01,1.688,1.573,255,20.99,3.507,324.5887,4.61,0.03477525,0.03872111,0.3004463
"2017-08-19 07:55:00",4329,"CKVY",13.68,52.98,52.28,53.04,51.5,55.33,58.35,54.85,0.758,37.18,37.98,36.62,1.74,1.738,237.1,34.67,3.069,340.5469,4.61,0.03477525,0.03872111,0.3004463
"2017-08-19 08:00:00",4330,"CKVY",13.64,54.14,53.34,54.21,52.85,53.98,55.88,51.93,0.772,37.12,37.94,35.98,1.467,1.648,281.9,52.66,2.63,356.4295,4.61,0.04420364,0.05026737,0.3454719
"2017-08-19 08:05:00",4331,"CKVY",13.61,55.38,54.94,55.38,54.21,47.63,54.64,47.63,0.712,37.9,38.73,35.85,1.285,1.346,330.3,32.09,2.63,372.4521,4.61,0.04420364,0.05026737,0.3454719
"2017-08-19 08:10:00",4332,"CKVY",13.6,56.11,55.67,56.17,55.25,45.81,50.21,45.3,0.704,35.87,37.41,34.62,1.217,1.268,315.2,17.69,2.85,388.8264,4.609,0.04420364,0.05026737,0.3454719
"2017-08-19 08:15:00",4333,"CKVY",13.58,56.72,56.55,56.91,56.11,42.48,46.26,41.79,0.667,35.02,36.09,33.85,1.375,1.223,290.4,21.18,3.507,405.0287,4.61,0.05360254,0.06026438,0.3906093
"2017-08-19 08:20:00",4334,"CKVY",13.57,57.27,56.86,57.34,56.6,43.71,44.26,41.86,0.7,34.61,35.43,34.1,1.465,1.417,280.1,17.49,3.507,421.2358,4.611,0.05360254,0.06026438,0.3906093
"2017-08-19 08:25:00",4335,"CKVY",13.55,58.38,57.76,58.38,57.21,38.15,43.85,37.4,0.636,33.99,35.51,32.12,1.518,1.492,259.9,20.53,3.069,437.4037,4.611,0.05360254,0.06026438,0.3906093
"2017-08-19 08:30:00",4336,"CKVY",13.55,60.54,59.34,60.66,58.32,33.21,38.09,32.8,0.598,32.3,33.19,31.05,1.316,1.456,192.9,34.51,3.288,453.7755,4.612,0.06332657,0.07172991,0.4361395
"2017-08-19 08:35:00",4337,"CKVY",13.54,61.63,60.99,61.7,60.41,33.27,35.13,32.56,0.623,32.09,33.46,30.97,1.23,1.265,140.5,52.41,2.85,470.2446,4.612,0.06332657,0.07172991,0.4361395
"2017-08-19 08:40:00",4338,"CKVY",13.54,62.74,62.28,62.86,61.51,29.98,34.65,28.88,0.583,31.89,33.82,29.95,1.318,1.199,149.2,74.79,4.384,486.6526,4.612,0.06332657,0.07172991,0.4361395
"2017-08-19 08:45:00",4339,"CKVY",13.52,62.61,62.7,62.98,62.43,35.88,35.88,29.57,0.695,32.37,35.28,30.42,1.616,1.459,152.6,26.4,3.507,502.9031,4.612,0.07386255,0.08326173,0.4798085
"2017-08-19 08:50:00",4340,"CKVY",13.52,63.1,62.77,63.23,62.24,34.88,36.01,32.04,0.688,33.9,35.39,32.45,1.953,1.784,149.7,20.84,4.822,518.7248,4.612,0.07386255,0.08326173,0.4798085
"2017-08-19 08:55:00",4341,"CKVY",13.52,62.73,62.7,63.23,62.24,34.57,38.14,33.13,0.673,35.1,36.55,33.34,2.291,2.173,137.2,25.92,4.603,533.9845,4.613,0.07386255,0.08326173,0.4798085
"2017-08-19 09:00:00",4342,"CKVY",13.51,63.52,62.4,63.52,61.86,35.8,37.52,33.89,0.716,34.97,36.18,33.67,2.491,2.407,143.5,24.74,3.726,548.752,4.613,0.08394984,0.096382,0.5188553
"2017-08-19 09:05:00",4343,"CKVY",13.51,64.32,63.62,64.32,62.96,37.31,37.55,34.23,0.767,36.15,37.9,34.63,2.421,2.474,127.7,21.08,3.726,563.2633,4.615,0.08394984,0.096382,0.5188553
"2017-08-19 09:10:00",4344,"CKVY",13.5,64.06,64.48,65.18,63.88,36.14,37.86,34.43,0.737,37.07,38.42,35.83,2.295,2.337,145.3,22.44,4.165,577.5316,4.615,0.08394984,0.096382,0.5188553
"2017-08-19 09:15:00",4345,"CKVY",13.5,64.43,64.73,65.11,64.06,36,36.89,32.57,0.743,36.17,37.55,34.84,2.445,2.338,148.8,21.75,4.822,591.1142,4.616,0.0930984,0.1070272,0.5564854
"2017-08-19 09:20:00",4346,"CKVY",13.5,64.86,64.71,65.41,64.18,36.89,38.06,33.74,0.773,37.15,39,35.5,2.725,2.598,150.3,22.95,5.48,604.2231,4.616,0.0930984,0.1070272,0.5564854
"2017-08-19 09:25:00",4347,"CKVY",13.5,67.44,65.89,67.5,64.73,31.61,38.13,31.61,0.725,38.08,39.86,36.28,2.694,2.791,161.1,35.8,4.384,616.9846,4.616,0.0930984,0.1070272,0.5564854
"2017-08-19 09:30:00",4348,"CKVY",13.49,66.44,66.69,67.62,66.14,32.91,33.12,29.35,0.729,35.24,36.64,33.5,2.979,2.903,150.5,21.07,6.795,629.6786,4.617,0.1021219,0.1181407,0.593286
"2017-08-19 09:35:00",4349,"CKVY",13.49,67.17,67.07,67.49,66.38,30.37,33.49,27.22,0.69,34.73,37.46,32.25,3.43,3.161,171.3,20.7,7.234,642.5782,4.617,0.1021219,0.1181407,0.593286
"2017-08-19 09:40:00",4350,"CKVY",13.49,68.03,67.69,68.09,67.11,30.47,32.36,27.83,0.713,35.15,37.07,33.34,4.034,3.716,168.6,15.43,6.138,655.4069,4.617,0.1021219,0.1181407,0.593286
"2017-08-19 09:45:00",4351,"CKVY",13.49,69.2,68.45,69.33,67.85,28.52,30.57,25.5,0.695,33.88,36.01,31.99,4.208,4.1,165,12.29,6.795,668.3456,4.617,0.1134951,0.1342066,0.6304194
"2017-08-19 09:50:00",4352,"CKVY",13.47,69.08,68.82,69.51,68.15,25.3,32.7,25.3,0.614,34.42,37.93,32.11,4.324,4.296,165.6,17.36,6.795,681.0052,4.617,0.1134951,0.1342066,0.6304194
"2017-08-19 09:55:00",4353,"CKVY",13.48,70.07,69.48,70.07,68.59,25.16,29.61,24.82,0.631,33.36,36.7,31.85,4.558,4.437,158.8,13.39,7.014,693.3,4.617,0.1134951,0.1342066,0.6304194
"2017-08-19 10:00:00",4354,"CKVY",13.48,69.87,70.13,70.61,69.68,25.29,28.45,22.48,0.63,32.96,35.68,30.14,4.349,4.452,175.4,31.13,5.48,705.0392,4.617,0.1239883,0.1487356,0.6641297
"2017-08-19 10:05:00",4355,"CKVY",13.47,71.27,70.48,71.71,69.81,22.48,26.46,20.63,0.588,32.66,34.53,29.13,4.035,4.163,186.9,30.47,5.699,715.9957,4.618,0.1239883,0.1487356,0.6641297
"2017-08-19 10:10:00",4356,"CKVY",13.48,71.7,71.45,72.01,70.84,24.33,25.29,19.94,0.645,31.18,33.76,28.36,3.39,3.755,168.2,25.83,5.042,726.7318,4.618,0.1239883,0.1487356,0.6641297
"2017-08-19 10:15:00",4357,"CKVY",13.47,72.74,72.64,73.3,71.7,22.82,24.98,21.66,0.627,32.93,34.49,31.45,3.026,3.128,170.7,26.37,5.042,737.4139,4.618,0.1305705,0.1543021,0.6957092
"2017-08-19 10:20:00",4358,"CKVY",13.47,73.73,73.08,74.29,72.44,21.52,24.6,19.53,0.611,32.32,35.31,29.77,2.531,2.726,136.8,31.82,5.699,747.9115,4.617,0.1305705,0.1543021,0.6957092
"2017-08-19 10:25:00",4359,"CKVY",13.48,73.67,73.3,73.73,72.87,22.27,23.92,19.12,0.631,31.82,34.39,28.64,2.504,2.509,153.8,22.46,4.603,757.8181,4.618,0.1305705,0.1543021,0.6957092
"2017-08-19 10:30:00",4360,"CKVY",13.47,74.22,74.29,75.02,73.61,20.63,24.4,18.85,0.596,31.83,35.35,28.9,2.534,2.543,140.1,31.74,4.384,767.348,4.618,0.1348144,0.1551732,0.7236139
"2017-08-19 10:35:00",4361,"CKVY",13.47,74.35,74.4,74.72,74.16,18.16,21.65,17.2,0.526,29.21,32.6,27.13,2.765,2.672,153.7,30.02,5.042,775.0245,4.617,0.1348144,0.1551732,0.7236139
"2017-08-19 10:40:00",4362,"CKVY",13.46,74.1,74.51,75.58,73.79,19.12,22.34,16.86,0.55,29.87,33.87,26.44,3.134,2.899,138.4,19.13,6.357,776.9178,4.618,0.1348144,0.1551732,0.7236139
"2017-08-19 10:45:00",4363,"CKVY",13.46,76.42,75.29,76.61,73.91,21.72,21.72,17.13,0.675,30.45,34.48,27.79,2.831,3.091,125.5,49,4.822,785.9778,4.617,0.1407847,0.1633287,0.7506235
"2017-08-19 10:50:00",4364,"CKVY",13.46,74.43,75.46,76.54,74.31,19.32,21.72,19.11,0.562,32,34.48,29.62,2.732,2.834,99.6,49.45,4.603,794.2817,4.617,0.1407847,0.1633287,0.7506235
"2017-08-19 10:55:00",4365,"CKVY",13.45,75.48,75.11,75.54,74.37,17.67,19.52,16.72,0.532,28.61,30.45,26.9,2.446,2.675,17.99,26.56,5.48,808.46,4.617,0.1407847,0.1633287,0.7506235
"2017-08-19 11:00:00",4366,"CKVY",13.44,76.22,75.6,76.28,75.17,17.61,18.7,16.58,0.543,28.45,30.25,26.9,2.745,2.493,3.266,31.22,6.138,814.6887,4.616,0.1458958,0.1679986,0.7727297
"2017-08-19 11:05:00",4367,"CKVY",13.45,75.85,75.74,76.16,75.17,17.61,19.73,16.3,0.537,29.05,31.53,26.7,3.602,3.106,18.62,16.57,8.11,821.8509,4.616,0.1458958,0.1679986,0.7727297
"2017-08-19 11:10:00",4368,"CKVY",13.44,76.47,76.39,77.51,75.66,14.18,20.35,13.77,0.441,27.78,32.79,23.73,4.294,3.823,19.91,17.77,8.77,828.5648,4.615,0.1458958,0.1679986,0.7727297
"2017-08-19 11:15:00",4369,"CKVY",13.44,77.33,76.88,77.57,76.16,13.56,16.44,13.56,0.434,25.43,27.85,23.7,5.207,4.781,7.788,18.83,9.64,836.0197,4.616,0.1555438,0.1841815,0.7939456
"2017-08-19 11:20:00",4370,"CKVY",13.44,78.5,77.85,79.18,76.96,0.822,14.8,0.754,0.027,-0.315,25.64,-34.95,5.072,5.102,40.5,30.16,11.4,840.1367,4.616,0.1555438,0.1841815,0.7939456
"2017-08-19 11:25:00",4371,"CKVY",13.43,78.68,78.55,79.05,78.01,0.754,1.096,0.685,0.025,-33.66,-28.22,-36.67,5.326,5.151,349.8,27.3,11.62,842.5661,4.615,0.1555438,0.1841815,0.7939456
"2017-08-19 11:30:00",4372,"CKVY",13.43,79.85,78.91,79.85,78.25,1.096,1.096,0.685,0.038,-31.72,-27.4,-36.64,4.802,5.079,1.745,35.85,7.453,847.3278,4.614,0.1657154,0.204537,0.8352208
"2017-08-19 11:35:00",4373,"CKVY",13.43,79.84,79.49,80.5,78.49,0.753,1.096,0.685,0.026,-33.09,-27.4,-36.61,5.043,4.957,346.5,35.81,13.37,851.8773,4.614,0.1657154,0.204537,0.8352208
"2017-08-19 11:40:00",4374,"CKVY",13.41,79.96,79.2,79.96,78.42,0.685,0.822,0.616,0.024,-36.36,-32.69,-38.53,4.665,4.97,344.4,16.3,9.21,859.0789,4.614,0.1657154,0.204537,0.8352208
"2017-08-19 11:45:00",4375,"CKVY",13.42,79.76,79.09,79.96,78.47,0.753,0.753,0.616,0.026,-36.2,-34.26,-38.25,5.17,4.97,2.395,32.42,10.52,862.9955,4.612,0.1684544,0.2076778,0.8557622
"2017-08-19 11:50:00",4376,"CKVY",13.42,80.2,79.72,80.2,79.14,0.822,0.89,0.616,0.029,-34.92,-31.22,-38.12,4.836,5.055,6.675,23.11,8.33,869.8393,4.613,0.1684544,0.2076778,0.8557622
"2017-08-19 11:55:00",4377,"CKVY",13.42,79.69,79.98,80.6,79.45,0.685,0.959,0.616,0.024,-34.66,-29.73,-37.91,4.885,4.827,1.975,36.12,7.672,874.5704,4.612,0.1684544,0.2076778,0.8557622
"2017-08-19 12:00:00",4378,"CKVY",13.41,81,80.4,81.4,79.57,0.685,0.822,0.685,0.025,-33.98,-31.73,-36.06,4.821,4.707,306.9,23.22,9.21,875.2083,4.611,0.1707994,0.2098779,0.8652881
"2017-08-19 12:05:00",4379,"CKVY",13.41,80.7,80.5,81.1,79.82,0.753,0.822,0.616,0.027,-34.77,-32.09,-37.42,5.583,5.193,345.7,21.8,12.71,875.3147,4.612,0.1707994,0.2098779,0.8652881
"2017-08-19 12:10:00",4380,"CKVY",13.41,81.2,81,81.6,80.3,0.685,0.822,0.616,0.025,-34.18,-31.66,-37.14,5.907,5.937,318.4,33.78,11.18,877.7024,4.612,0.1707994,0.2098779,0.8652881
"2017-08-19 12:15:00",4381,"CKVY",13.4,82.7,82.2,83.1,81.2,0.685,0.959,0.548,0.026,-32.99,-28.04,-38.29,6.872,6.238,306.8,23.98,16.22,880.9587,4.611,0.1780322,0.2227,0.8714125
"2017-08-19 12:20:00",4382,"CKVY",13.4,82.1,82.3,83.6,81.4,0.719,0.822,0.548,0.027,-35.14,-30.64,-38.57,7.519,7.086,288.3,19.29,17.97,885.6173,4.611,0.1780322,0.2227,0.8714125
"2017-08-19 12:25:00",4383,"CKVY",13.39,81.7,81.6,82.5,80.9,3.082,3.15,0.616,0.114,-25.95,-5.586,-36.71,8.67,8.1,287,18.21,19.07,885.3519,4.61,0.1780322,0.2227,0.8714125
"2017-08-19 12:30:00",4384,"CKVY",13.39,82.8,81.9,82.8,81.3,4.862,5.41,2.397,0.186,-2.102,6.547,-10.84,9.07,9.18,311.5,15.3,19.29,886.1838,4.61,0.1916644,0.2483636,0.8697497
"2017-08-19 12:35:00",4385,"CKVY",13.39,83.6,82.7,83.6,81.8,7.464,7.464,3.903,0.294,5.685,14.56,-0.463,9.12,9.24,301.2,17.52,13.59,885.5801,4.61,0.1916644,0.2483636,0.8697497
"2017-08-19 12:40:00",4386,"CKVY",13.38,82.4,82.5,84.2,81.8,6.643,9.24,5.205,0.251,10.41,19.74,5.634,10.3,9.61,319.5,12.43,26.3,885.86,4.61,0.1916644,0.2483636,0.8697497
"2017-08-19 12:45:00",4387,"CKVY",13.38,82.5,82.4,82.8,82,7.601,7.807,6.026,0.288,11.36,14.63,8.98,11.04,10.78,301.6,17.98,21.04,883.116,4.609,0.1985485,0.2616297,0.8558324
"2017-08-19 12:50:00",4388,"CKVY",13.38,83.5,82.7,83.6,82,6.3,8.63,6.026,0.247,12.04,17.63,9.02,11.31,11.18,314.2,22.94,17.76,878.2015,4.608,0.1985485,0.2616297,0.8558324
"2017-08-19 12:55:00",4389,"CKVY",13.38,82.9,83.1,83.9,82.2,6.3,7.875,5.478,0.242,11.2,15.88,6.643,11.57,11.3,303.1,26.41,38.8,877.0768,4.609,0.1985485,0.2616297,0.8558324
"2017-08-19 13:00:00",4390,"CKVY",13.38,82.6,82.2,83,81.2,8.83,9.59,5.136,0.336,12.34,19.27,4.702,9.94,10.57,304.8,17.38,12.93,876.0308,4.606,0.2029523,0.2706732,0.8498258
"2017-08-19 13:05:00",4391,"CKVY",13.37,83.1,83.4,84.2,82.5,8.56,11.09,8.35,0.331,20.48,23.99,16.77,10.11,9.71,319,18.37,19.29,876.0703,4.607,0.2029523,0.2706732,0.8498258
"2017-08-19 13:10:00",4392,"CKVY",13.37,82.7,82.8,83.4,81.8,11.98,12.39,7.326,0.458,18.44,25.59,13.76,9.54,9.91,289.6,22.39,21.7,873.2622,4.606,0.2029523,0.2706732,0.8498258
"2017-08-19 13:15:00",4393,"CKVY",13.37,83.8,83.7,84.2,82.8,10.2,11.91,8.83,0.403,22.21,25.37,18.47,10.63,10.17,290.9,21.25,19.95,872.3531,4.607,0.1975491,0.2593181,0.8352915
"2017-08-19 13:20:00",4394,"CKVY",13.36,83.4,83.5,84.5,82.4,9.11,12.39,8.9,0.355,22.55,26.83,18.51,11.06,11.1,295.4,19.85,20.82,871.1202,4.606,0.1975491,0.2593181,0.8352915
"2017-08-19 13:25:00",4395,"CKVY",13.36,83.3,83.2,83.8,82.5,10.54,11.84,8.97,0.41,21,24.93,18.36,11.41,11.37,281.9,13.3,21.7,866.9949,4.605,0.1975491,0.2593181,0.8352915
"2017-08-19 13:30:00",4396,"CKVY",13.36,82.5,83.1,83.7,82.5,9.65,11.98,8.97,0.367,21.97,25.63,18.03,12.84,12.05,310.3,17.62,21.92,862.7682,4.605,0.2011341,0.2689478,0.8232736
"2017-08-19 13:35:00",4397,"CKVY",13.35,83,83.2,84.1,82.6,9.72,11.5,8.63,0.374,20.36,24.55,17.4,12.63,12.83,292.6,14.92,17.54,857.6003,4.605,0.2011341,0.2689478,0.8232736
"2017-08-19 13:40:00",4398,"CKVY",13.35,82.2,82.9,83.3,82.2,10.27,11.71,9.04,0.386,21.09,24.6,18.39,12.39,12.19,317.5,14.68,21.26,852.1547,4.603,0.2011341,0.2689478,0.8232736
"2017-08-19 13:45:00",4399,"CKVY",13.35,83,82.9,83.2,82.1,9.24,11.98,9.24,0.356,21.97,25.1,19.01,11.13,11.79,318,15.33,15.56,848.2203,4.604,0.2014166,0.272155,0.8099547
"2017-08-19 13:50:00",4400,"CKVY",13.35,83.6,83.3,84.5,82.4,9.86,12.39,9.1,0.387,22.59,26.35,18.61,10.86,10.81,310.9,15.26,18.63,845.1617,4.604,0.2014166,0.272155,0.8099547
"2017-08-19 13:55:00",4401,"CKVY",13.35,83.8,83.5,84.5,82.7,10.61,12.32,9.72,0.419,23.15,26.31,20.94,10.22,10.76,310.1,14.92,18.19,841.3513,4.603,0.2014166,0.272155,0.8099547
"2017-08-19 14:00:00",4402,"CKVY",13.34,85.3,84.6,85.3,83.7,10.88,12.19,9.82,0.451,24.59,26.71,21.93,10.09,10.13,291.4,14.4,18.19,834.751,4.603,0.1933128,0.2570707,0.7906821
"2017-08-19 14:05:00",4403,"CKVY",13.34,84.7,84.2,85.4,83.3,10.61,12.05,9.93,0.432,23.77,25.77,21.95,9.57,10.08,287.9,20.2,15.56,828.0966,4.603,0.1933128,0.2570707,0.7906821
"2017-08-19 14:10:00",4404,"CKVY",13.33,84.1,84.2,84.9,83.5,10.68,11.23,9.31,0.427,22.42,24.38,20.06,9.31,9.32,284.5,30.02,14.03,822.9156,4.603,0.1933128,0.2570707,0.7906821
"2017-08-19 14:15:00",4405,"CKVY",13.33,85.1,84.1,85.1,83.3,9.93,11.57,7.873,0.409,20.61,25.65,16.57,8.13,8.81,280.2,28.53,14.91,816.4859,4.601,0.186021,0.2450877,0.7714561
"2017-08-19 14:20:00",4406,"CKVY",13.33,83.7,83.7,85,82.7,10.54,11.3,9.17,0.416,21.59,24.62,18.83,8.89,8.43,278.1,13.31,16.66,808.8176,4.603,0.186021,0.2450877,0.7714561
"2017-08-19 14:25:00",4407,"CKVY",13.33,83.8,83.7,84.3,83,10.41,10.88,8.28,0.412,20.73,23.29,17.11,9.96,9.46,292.3,13.3,19.73,800.5646,4.602,0.186021,0.2450877,0.7714561
"2017-08-19 14:30:00",4408,"CKVY",13.32,83.8,83.8,84.5,82.9,9.52,11.23,8.21,0.376,20.47,24.5,16.6,10.49,10.24,306.3,14.18,13.59,793.3513,4.601,0.181278,0.2399554,0.7493169
"2017-08-19 14:35:00",4409,"CKVY",13.32,83.7,84,84.6,83.5,10.27,11.23,8.83,0.405,21.39,24.45,19.06,9.77,9.84,282.4,34.4,19.51,785.3616,4.602,0.181278,0.2399554,0.7493169
"2017-08-19 14:40:00",4410,"CKVY",13.32,82.5,83.4,84.2,82.5,8.42,10.27,8.21,0.319,19.07,22.14,16.1,10.06,10,261.9,11.91,23.45,775.965,4.602,0.181278,0.2399554,0.7493169
"2017-08-19 14:45:00",4411,"CKVY",13.32,83.6,83,83.7,82.2,10.34,10.54,8.42,0.406,19.72,22.42,16.48,10.08,9.94,270.6,20.81,19.07,767.1818,4.601,0.1785809,0.2393643,0.7237975
"2017-08-19 14:50:00",4412,"CKVY",13.32,83.7,83.8,84.5,83.2,8.69,11.16,8.28,0.343,20.22,24.11,17.15,10.99,10.7,271.9,15.21,20.17,757.7689,4.601,0.1785809,0.2393643,0.7237975
"2017-08-19 14:55:00",4413,"CKVY",13.32,83.5,83.7,84.2,83.2,9.17,11.43,8.56,0.36,20.61,24.6,17.77,10.37,10.55,275.2,14.63,21.7,749.1855,4.601,0.1785809,0.2393643,0.7237975
"2017-08-19 15:00:00",4414,"CKVY",13.32,84,84,84.7,83.5,10.06,10.61,8.69,0.4,20.87,23.34,18.05,10.68,10.45,276.2,13.76,16,738.1501,4.601,0.1767066,0.2401444,0.6943533
"2017-08-19 15:05:00",4415,"CKVY",13.32,83.3,83.5,84,82.9,10.27,10.54,8.35,0.4,19.37,22.53,17.02,10.63,10.86,272.6,18.8,17.54,727.2798,4.6,0.1767066,0.2401444,0.6943533
"2017-08-19 15:10:00",4416,"CKVY",13.32,83.5,83.9,84.8,83.3,9.52,11.91,8.49,0.372,21.9,25.84,17.86,9.82,10.22,258.7,14.36,15.78,716.0183,4.6,0.1767066,0.2401444,0.6943533
"2017-08-19 15:15:00",4417,"CKVY",13.31,83.3,83.3,83.7,83,9.38,10.75,8.52,0.365,19.89,23.03,17.22,11.26,10.68,247.4,13.77,21.04,705.865,4.6,0.1708061,0.2337947,0.6628
"2017-08-19 15:20:00",4418,"CKVY",13.31,83.3,83.2,83.8,82.9,9.72,11.23,8.56,0.379,20.51,23.98,17.54,11.79,11.42,270.9,13.11,18.63,695.529,4.601,0.1708061,0.2337947,0.6628
"2017-08-19 15:25:00",4419,"CKVY",13.32,83.5,83.2,83.7,82.7,10.95,11.16,8.21,0.429,19.38,23.64,16.37,12.31,12.22,263,16.83,19.29,685.2403,4.599,0.1708061,0.2337947,0.6628
"2017-08-19 15:30:00",4420,"CKVY",13.31,83.3,83.5,84,83.1,9.99,11.3,8.97,0.389,20.96,24.14,18.49,11.14,11.64,261.6,28.23,20.6,673.3736,4.6,0.1697454,0.2371338,0.6287292
"2017-08-19 15:35:00",4421,"CKVY",13.31,83.2,82.9,83.3,82.6,9.38,10.47,8.97,0.363,20.21,21.99,18.4,9.83,10.53,273.9,30.05,17.76,660.3311,4.6,0.1697454,0.2371338,0.6287292
"2017-08-19 15:40:00",4422,"CKVY",13.32,82.7,82.7,83.3,82.2,9.58,9.58,7.53,0.366,17.13,19.67,14.01,9.09,9.32,284.4,26.36,16,644.2672,4.599,0.1697454,0.2371338,0.6287292
"2017-08-19 15:45:00",4423,"CKVY",13.32,83.5,82.9,83.5,82.6,10.75,11.71,8.69,0.421,20.98,24.41,17.54,9.77,9.45,278.5,14,21.48,628.9373,4.599,0.1526356,0.2108357,0.5928276
"2017-08-19 15:50:00",4424,"CKVY",13.32,82.9,82.9,83.5,82.5,10.41,11.71,9.31,0.399,21.58,24.31,18.85,10.16,10.1,301.1,11.69,17.32,614.2627,4.599,0.1526356,0.2108357,0.5928276
"2017-08-19 15:55:00",4425,"CKVY",13.32,83.2,83.1,83.5,82.8,11.43,12.32,9.52,0.444,22.66,25.92,19.83,10.71,10.57,290.5,19.51,18.41,599.9322,4.599,0.1526356,0.2108357,0.5928276
"2017-08-19 16:00:00",4426,"CKVY",13.32,83.3,83.2,83.4,82.9,9.65,11.67,9.58,0.376,21.77,24.71,19.86,9.27,10.09,287.2,29.31,12.93,586.2252,4.599,0.1475576,0.2070013,0.5524917
"2017-08-19 16:05:00",4427,"CKVY",13.32,82.7,82.9,83.5,82.5,9.86,13.14,4.586,0.376,19.73,27.48,2.958,9.15,8.93,315,14.75,15.34,571.7513,4.598,0.1475576,0.2070013,0.5524917
"2017-08-19 16:10:00",4428,"CKVY",13.32,82.6,82.6,83.2,82.3,2.122,10.34,1.369,0.081,-8.81,21.58,-21.62,8.74,8.95,311.4,19.77,12.93,558.0612,4.598,0.1475576,0.2070013,0.5524917
"2017-08-19 16:15:00",4429,"CKVY",13.32,83.1,82.8,83.2,82.3,10.2,11.09,1.917,0.394,7.289,23.15,-15.01,9.17,8.79,282.4,14.89,15.34,541.807,4.599,0.1343226,0.1890741,0.5182808
"2017-08-19 16:20:00",4430,"CKVY",13.32,82.5,82.7,83.2,82.3,9.99,11.16,9.65,0.379,21.74,23.11,19.69,10.01,9.76,289.2,12.75,18.85,526.5016,4.599,0.1343226,0.1890741,0.5182808
"2017-08-19 16:25:00",4431,"CKVY",13.32,82.9,82.5,83.1,82.2,9.86,12.39,9.86,0.379,22.68,25.48,20.46,10.08,9.98,313.2,19.92,14.91,511.4007,4.599,0.1343226,0.1890741,0.5182808
"2017-08-19 16:30:00",4432,"CKVY",13.32,82.8,82.7,83.1,82.2,11.5,11.91,9.65,0.44,22.19,24.81,19.92,9.65,10.01,311,21.26,13.59,497.0258,4.598,0.1300999,0.1867061,0.4697281
"2017-08-19 16:35:00",4433,"CKVY",13.32,82.4,82.7,83.1,82.3,12.32,13.21,10.34,0.465,25.06,27.41,21.72,8.23,8.67,306.4,15.25,14.03,483.1039,4.598,0.1300999,0.1867061,0.4697281
"2017-08-19 16:40:00",4434,"CKVY",13.32,81.7,82,82.4,81.7,11.94,13.07,11.29,0.442,24.57,26.48,23.07,8.65,8.44,307.7,11.98,14.25,468.3438,4.599,0.1300999,0.1867061,0.4697281
"2017-08-19 16:45:00",4435,"CKVY",13.32,81.7,81.8,82.1,81.5,4.792,12.25,4.689,0.177,13.07,24.96,2.744,9.42,8.98,311.7,11.32,14.91,452.2202,4.598,0.1154527,0.165939,0.4263301
"2017-08-19 16:50:00",4436,"CKVY",13.32,82.8,82.1,82.9,81.7,5.887,7.53,4.723,0.225,7.507,13.59,2.987,9.1,9.46,301.6,21.85,10.08,435.3021,4.598,0.1154527,0.165939,0.4263301
"2017-08-19 16:55:00",4437,"CKVY",13.32,82.1,82,82.7,81.5,6.572,6.914,4.86,0.246,8.57,11.66,3.995,7.964,8.5,281.1,13.02,10.52,419.4893,4.599,0.1154527,0.165939,0.4263301
"2017-08-19 17:00:00",4438,"CKVY",13.33,81.5,81.7,82.2,81.4,12.32,12.32,6.435,0.452,16.3,24.67,10,7.661,7.857,314.8,11.85,15.34,405.1398,4.598,0.1079838,0.1593482,0.3863451
"2017-08-19 17:05:00",4439,"CKVY",13.33,81.9,81.5,81.9,81.4,12.39,13.25,10.61,0.46,23.86,26.5,21.11,7.956,7.861,316.6,12.58,13.37,389.8488,4.598,0.1079838,0.1593482,0.3863451
"2017-08-19 17:10:00",4440,"CKVY",13.33,81.7,81.8,82.1,81.4,11.43,13.01,10.47,0.422,23.26,26.36,20.8,7.647,7.894,311.7,18.83,11.84,374.4054,4.598,0.1079838,0.1593482,0.3863451
"2017-08-19 17:15:00",4441,"CKVY",13.33,81.5,81.6,81.9,81.4,13.9,14.79,10.58,0.51,24.84,29.28,21.08,6.601,7.175,277.2,13.95,10.3,359.1815,4.598,0.09236802,0.1361305,0.3345991
"2017-08-19 17:20:00",4442,"CKVY",13.33,81.6,81.6,81.7,81.4,13.9,14.31,11.84,0.511,26.12,28.33,23.82,5.774,6.006,268.4,16.54,10.74,343.972,4.597,0.09236802,0.1361305,0.3345991
"2017-08-19 17:25:00",4443,"CKVY",13.34,80.8,81.1,81.6,80.8,16.5,16.7,12.73,0.591,28.54,31.49,25.37,6.031,5.87,269.7,12.43,11.18,328.0151,4.599,0.09236802,0.1361305,0.3345991
"2017-08-19 17:30:00",4444,"CKVY",13.33,81.2,80.7,81.2,80.4,16.05,17.11,14.17,0.584,29.79,31.99,27.22,5.765,5.874,276.3,11.37,7.891,311.9589,4.598,0.07283553,0.1067789,0.286489
"2017-08-19 17:35:00",4445,"CKVY",13.35,81.3,81.3,81.6,81.1,12.73,16.16,11.36,0.465,25.17,31.17,22.45,5.635,5.811,274.9,13.77,7.891,295.9244,4.598,0.07283553,0.1067789,0.286489
"2017-08-19 17:40:00",4446,"CKVY",13.35,81.2,81.3,81.5,81,13.9,15.54,11.23,0.505,26.25,30.16,22.17,4.905,5.238,300.7,19.63,8.33,280.1092,4.597,0.07283553,0.1067789,0.286489
"2017-08-19 17:45:00",4447,"CKVY",13.36,80.3,80.8,81.3,80.3,14.1,16.09,13.28,0.498,28.08,30.77,26.14,4.842,4.788,276.5,13.51,7.234,264.34,4.598,0.06032977,0.09094618,0.2408612
"2017-08-19 17:50:00",4448,"CKVY",13.36,80.4,80.2,80.6,79.84,15.33,15.4,11.67,0.543,26.66,29.26,22.33,4.706,4.837,258.5,10.79,8.11,248.7292,4.599,0.06032977,0.09094618,0.2408612
"2017-08-19 17:55:00",4449,"CKVY",13.37,79.47,79.92,80.5,79.34,16.77,17.18,14.31,0.576,29.37,31.3,27.26,4.687,4.661,275.4,11.6,6.576,233.2034,4.598,0.06032977,0.09094618,0.2408612
"2017-08-19 18:00:00",4450,"CKVY",13.37,79.9,79.5,79.9,79.22,12.73,17.66,12.05,0.444,27.91,31.78,22.8,4.621,4.707,289.3,15.88,7.234,217.5485,4.598,0.04718252,0.07375123,0.194261
"2017-08-19 18:05:00",4451,"CKVY",13.37,79.65,79.86,80.3,79.59,16.29,16.98,12.73,0.563,28.87,31.11,24.16,4.127,4.293,300.2,19.01,6.357,201.8314,4.597,0.04718252,0.07375123,0.194261
"2017-08-19 18:10:00",4452,"CKVY",13.38,77.99,78.45,79.71,77.74,17.32,18.96,9.72,0.567,30.21,32.59,17.01,4.37,4.231,305.9,11.5,8.55,186.4753,4.598,0.04718252,0.07375123,0.194261
"2017-08-19 18:15:00",4453,"CKVY",13.3,77.06,77.58,78.05,77,20.26,20.33,15.88,0.643,31.44,33.47,27.98,4.308,4.376,284.9,10.84,8.33,171.6954,4.597,0.03473775,0.05774439,0.1485093
"2017-08-19 18:20:00",4454,"CKVY",13.18,76.39,76.71,77.06,76.26,19.99,21.22,19.78,0.62,33.17,34.29,32.08,4.473,4.381,272.6,10.63,6.357,157.3686,4.598,0.03473775,0.05774439,0.1485093
"2017-08-19 18:25:00",4455,"CKVY",13.12,76.32,76.36,76.63,76.08,19.24,19.99,17.8,0.596,30.79,32.38,29.47,4.014,4.272,263.9,10.33,5.699,143.4448,4.597,0.03473775,0.05774439,0.1485093
"2017-08-19 18:30:00",4456,"CKVY",13.07,75.34,75.66,76.45,75.28,19.99,20.26,19.03,0.599,31.41,32.26,30.41,3.808,3.81,263.7,6.994,5.261,129.5011,4.597,0.02526096,0.04588915,0.1049183
"2017-08-19 18:35:00",4457,"CKVY",13.03,74.6,75.08,75.52,74.48,21.02,21.02,17.66,0.614,31.11,32.34,28.17,3.778,3.79,260.2,18.02,5.699,115.6946,4.598,0.02526096,0.04588915,0.1049183
"2017-08-19 18:40:00",4458,"CKVY",13.01,73.86,74.09,74.6,73.8,20.88,21.84,20.67,0.596,32.11,32.59,31.37,3.536,3.666,268.5,7.656,4.603,102.1245,4.598,0.02526096,0.04588915,0.1049183
"2017-08-19 18:45:00",4459,"CKVY",12.99,73.24,73.8,74.11,73.18,21.7,22.45,20.06,0.606,31.54,32.71,30.48,3.209,3.415,255.4,9.6,4.165,89.06147,4.597,0.01436267,0.03148491,0.06491849
"2017-08-19 18:50:00",4460,"CKVY",12.98,72.5,72.84,73.3,72.5,22.18,23.82,21.56,0.604,32.17,33.83,31.3,2.666,2.95,258.3,26.64,2.85,76.47123,4.598,0.01436267,0.03148491,0.06491849
"2017-08-19 18:55:00",4461,"CKVY",12.97,71.64,72.39,72.69,71.64,23.07,23.17,21.09,0.611,31.78,32.62,30.26,2.284,2.458,253.2,10.68,2.85,64.08566,4.598,0.01436267,0.03148491,0.06491849
"2017-08-19 19:00:00",4462,"CKVY",12.96,71.27,71.38,71.76,71.15,22.8,23.82,21.5,0.596,31.25,32.69,29.94,1.971,2.093,270.5,7.272,3.069,51.8895,4.598,0.0005510661,0.01156203,0.03205122
"2017-08-19 19:05:00",4463,"CKVY",12.95,69.79,70.56,71.33,69.79,23.96,24.37,22.8,0.595,31.67,32.28,31.12,1.626,1.832,246.3,16.61,1.754,38.57749,4.599,0.0005510661,0.01156203,0.03205122
"2017-08-19 19:10:00",4464,"CKVY",12.94,68.01,69.02,69.92,68.01,33.07,33.07,23.82,0.773,32.88,37.92,31.23,0.92,1.284,291.8,34.03,0.438,25.47853,4.598,0.0005510661,0.01156203,0.03205122
"2017-08-19 19:15:00",4465,"CKVY",12.94,66.59,66.6,68.07,66.16,31.49,34.71,29.85,0.701,35.74,38.86,33.83,0.655,0.749,45.67,14.04,2.192,14.977,4.601,-0.004302915,0.0006983867,0.01355575
"2017-08-19 19:20:00",4466,"CKVY",12.94,66.71,66.78,67.27,66.28,31.15,33.2,26.9,0.696,33.87,36.73,31.83,0.801,0.688,63.23,14.55,1.973,8.686983,4.601,-0.004302915,0.0006983867,0.01355575
"2017-08-19 19:25:00",4467,"CKVY",12.92,61.92,64.56,66.71,61.92,42.04,42.04,31.15,0.795,36.48,38.65,35.12,1.458,1.149,91,8.91,3.069,5.540403,4.6,-0.004302915,0.0006983867,0.01355575
"2017-08-19 19:30:00",4468,"CKVY",12.93,60.95,60.94,61.92,60.57,39.89,44.57,39.89,0.729,38.51,39.22,36.41,1.666,1.599,73.03,18.71,2.63,3.355881,4.6,-0.004128645,-0.00528074,0.004438453
"2017-08-19 19:35:00",4469,"CKVY",12.93,61.45,61.68,62.24,60.95,35.61,39.85,35.47,0.662,35.7,36.91,33.85,1.667,1.752,69.63,47.51,3.288,1.984198,4.601,-0.004128645,-0.00528074,0.004438453
"2017-08-19 19:40:00",4470,"CKVY",12.93,61.76,61.78,62.25,61.45,37.25,38.08,33.35,0.7,34.18,36.06,32.59,1.653,1.585,97.5,11.77,3.726,1.100067,4.599,-0.004128645,-0.00528074,0.004438453
"2017-08-19 19:45:00",4471,"CKVY",12.92,62.06,61.15,62.13,60.34,34.65,39.24,33.56,0.658,34.25,36.02,32.31,1.821,1.634,116.6,13.45,4.822,0.5280716,4.6,-0.002007223,-0.001862759,0.000288457
"2017-08-19 19:50:00",4472,"CKVY",12.92,62.13,61.37,62.19,60.59,32.53,36.5,31.91,0.619,32.91,34.53,31.77,1.744,1.679,76.06,35.96,1.973,0.2147167,4.601,-0.002007223,-0.001862759,0.000288457
"2017-08-19 19:55:00",4473,"CKVY",12.91,62.31,61.75,62.37,60.77,33.62,37.9,32.25,0.645,33.28,36.13,32.11,1.928,1.866,99.1,25.98,4.384,0.07371819,4.6,-0.002007223,-0.001862759,0.000288457
"2017-08-19 20:00:00",4474,"CKVY",12.92,61.33,61.84,62.44,61.21,35.41,35.61,33.08,0.656,33.4,34.09,32.82,1.93,2.078,64.93,9.49,3.507,0.01563223,4.601,-0.001002603,-0.0002870669,2.5E-007
"2017-08-19 20:05:00",4475,"CKVY",12.91,58.08,59.58,61.33,58.08,46.78,46.85,35.03,0.771,35.38,37.96,33.28,2.339,2.14,104.4,17.13,3.069,0,4.601,-0.001002603,-0.0002870669,2.5E-007
"2017-08-19 20:10:00",4476,"CKVY",12.91,56.18,56.98,58.08,56.06,52.82,52.82,46.38,0.813,37.67,39.21,36.39,2.183,2.273,107.6,6.54,2.85,0,4.601,-0.001002603,-0.0002870669,2.5E-007
"2017-08-19 20:15:00",4477,"CKVY",12.91,53.47,54.39,56.06,53.34,60.63,60.63,52.82,0.846,39.89,40.62,39.04,2.153,2.141,128.7,7.026,2.85,0,4.601,-0.0009074914,-0.0003419273,2.5E-007
"2017-08-19 20:20:00",4478,"CKVY",12.91,54.21,53.4,54.21,53.04,56.93,64.74,56.79,0.816,40.52,41.74,38.83,1.89,2.06,154.4,20.79,2.411,0,4.602,-0.0009074914,-0.0003419273,2.5E-007
"2017-08-19 20:25:00",4479,"CKVY",12.9,56.67,55.21,56.67,54.08,46.14,56.93,46.14,0.723,38.04,39.35,36.18,1.468,1.645,187.4,30.68,1.754,0,4.602,-0.0009074914,-0.0003419273,2.5E-007
"2017-08-19 20:30:00",4480,"CKVY",12.9,58.4,58.3,59.39,56.74,43.02,46.04,37.54,0.718,34.32,36.29,32.6,1.394,1.31,259.9,30.44,5.48,0,4.602,-0.002655485,-0.003028101,2.5E-007
"2017-08-19 20:35:00",4481,"CKVY",12.9,57.91,56.74,58.4,55.69,40.01,48.84,40.01,0.656,35.67,37.04,33.75,1.813,1.695,307.2,21.44,5.918,0,4.601,-0.002655485,-0.003028101,2.5E-007
"2017-08-19 20:40:00",4482,"CKVY",12.89,56.2,58.1,59.28,56.2,46.42,46.42,37.68,0.715,34.56,35.95,32.99,2.013,1.933,153.1,60.19,2.411,0,4.601,-0.002655485,-0.003028101,2.5E-007
"2017-08-19 20:45:00",4483,"CKVY",12.9,53.25,54.14,56.33,52.88,57.46,57.63,46.25,0.795,37.36,38.65,35.86,1.952,2.122,155.8,62.49,4.384,0,4.601,-0.001598283,-0.001366239,2.5E-007
"2017-08-19 20:50:00",4484,"CKVY",12.9,53.99,53.41,54.12,52.88,50.85,57.49,50.85,0.723,36.87,38.62,36.1,1.399,1.492,178.9,18.25,2.192,0,4.602,-0.001598283,-0.001366239,2.5E-007
"2017-08-19 20:55:00",4485,"CKVY",12.89,53.81,54.52,54.98,53.75,55.1,55.17,50.64,0.778,37.52,38.44,36.3,1.594,1.53,203.5,4.043,2.85,0,4.601,-0.001598283,-0.001366239,2.5E-007
"2017-08-19 21:00:00",4486,"CKVY",12.89,54.06,53.97,54.67,53.31,53.66,55.44,49.75,0.765,36.8,38.14,35.91,1.465,1.516,238.1,51.74,2.85,0,4.602,-0.003234852,-0.003962989,2.5E-007
"2017-08-19 21:05:00",4487,"CKVY",12.88,53.13,53.6,54.12,53.13,56.3,56.33,52.01,0.776,37.53,38.52,36.24,1.622,1.554,62.14,28.11,3.507,0,4.602,-0.003234852,-0.003962989,2.5E-007
"2017-08-19 21:10:00",4488,"CKVY",12.88,51.28,52.48,53.44,51.28,56.67,57.08,53.8,0.729,37.04,38.18,36.44,1.468,1.637,74.23,14.89,3.726,0,4.602,-0.003234852,-0.003962989,2.5E-007
"2017-08-19 21:15:00",4489,"CKVY",12.89,52.83,51.92,52.89,51.16,55.14,56.67,53.83,0.751,36.44,37.59,35.57,1.171,1.244,349.2,80.3,1.973,0,4.602,-0.003417921,-0.004273466,2.5E-007
"2017-08-19 21:20:00",4490,"CKVY",12.88,51.91,52.98,53.52,51.91,57.16,58.26,53.05,0.753,37.22,38.37,36.58,1.387,1.386,265.2,27.55,3.069,0,4.602,-0.003417921,-0.004273466,2.5E-007
"2017-08-19 21:25:00",4491,"CKVY",12.88,54.39,53.01,54.58,51.12,50.18,58.06,48.19,0.724,35.83,37.42,35.08,1.404,1.32,293.7,35.86,4.603,0,4.602,-0.003417921,-0.004273466,2.5E-007
"2017-08-19 21:30:00",4492,"CKVY",12.88,53.04,53.58,54.39,53.04,51.48,52.17,50.28,0.707,36.01,36.63,35.6,1.871,1.712,349.6,14.85,3.069,0,4.603,-0.003341153,-0.004138971,2.5E-007
"2017-08-19 21:35:00",4493,"CKVY",12.88,54.33,53.74,54.4,53.04,47.57,51.55,47.51,0.685,35.47,35.88,34.6,1.588,1.692,293.2,20.48,2.411,0,4.603,-0.003341153,-0.004138971,2.5E-007
"2017-08-19 21:40:00",4494,"CKVY",12.87,52.92,54.59,55.14,52.92,51.62,51.62,45.38,0.706,34.8,35.72,34.26,1.548,1.557,219.4,36.3,2.411,0,4.603,-0.003341153,-0.004138971,2.5E-007
"2017-08-19 21:45:00",4495,"CKVY",12.87,52.61,52.83,53.1,52.48,50.59,51.89,50.52,0.684,35.24,35.68,34.79,1.528,1.443,227.6,50.46,4.384,0,4.603,-0.00290345,-0.003425115,2.5E-007
"2017-08-19 21:50:00",4496,"CKVY",12.87,52.36,53.04,53.66,52.3,53.06,53.4,49.25,0.711,35.57,36.33,34.74,2.201,1.836,195.5,10.21,4.822,0,4.604,-0.00290345,-0.003425115,2.5E-007
"2017-08-19 21:55:00",4497,"CKVY",12.87,52.73,52.38,52.73,52.17,51.48,53.13,51.48,0.699,35.52,35.87,35.15,2.113,2.125,194.8,12.68,2.85,0,4.604,-0.00290345,-0.003425115,2.5E-007
"2017-08-19 22:00:00",4498,"CKVY",12.87,50.95,52.41,52.98,50.95,57.11,57.11,49.84,0.726,35.12,36.52,34.57,2.119,2.15,128.9,46.12,3.726,0,4.604,-0.001656721,-0.001531124,2.5E-007
"2017-08-19 22:05:00",4499,"CKVY",12.87,50.95,50.8,51.45,50.15,57.04,58.62,54.3,0.725,35.92,36.53,35.23,2.005,2.107,127.7,18.51,3.726,0,4.604,-0.001656721,-0.001531124,2.5E-007
"2017-08-19 22:10:00",4500,"CKVY",12.86,50.09,50.13,50.89,49.53,57.25,60.61,57.04,0.705,36.42,36.85,35.58,1.804,1.987,138.6,45.13,2.192,0,4.604,-0.001656721,-0.001531124,2.5E-007
"2017-08-19 22:15:00",4501,"CKVY",12.86,53.42,52.04,53.55,50.09,47.1,57.22,47.03,0.656,34.14,35.61,33.42,2.016,1.933,331.4,23.4,3.288,0,4.604,-0.001958574,-0.002016836,2.5E-007
"2017-08-19 22:20:00",4502,"CKVY",12.86,52.07,53.41,53.8,52.01,50.05,50.43,45.6,0.663,33.83,35.08,33.19,1.509,1.794,324.8,31.12,2.63,0,4.605,-0.001958574,-0.002016836,2.5E-007
"2017-08-19 22:25:00",4503,"CKVY",12.86,48.38,50.16,52.01,48.01,62.33,64.46,49.37,0.72,35.65,36.75,33.48,1.798,1.533,125.2,78.66,2.63,0,4.605,-0.001958574,-0.002016836,2.5E-007
"2017-08-19 22:30:00",4504,"CKVY",12.85,50.85,49.96,50.85,48.38,53.49,62.26,52.46,0.677,34.77,36.15,33.85,1.164,1.555,133.1,5.503,1.754,0,4.604,-0.002840977,-0.003363702,2.5E-007
"2017-08-19 22:35:00",4505,"CKVY",12.85,50.05,50.7,51.03,49.98,55.68,56.3,51.98,0.684,34.45,35.26,33.75,0.807,0.94,138.2,36.27,1.096,0,4.605,-0.002840977,-0.003363702,2.5E-007
"2017-08-19 22:40:00",4506,"CKVY",12.85,50.91,50.61,50.97,49.98,52.01,55.61,52.01,0.66,34.32,34.88,33.91,0.484,0.672,350.7,16.32,1.315,0,4.605,-0.002840977,-0.003363702,2.5E-007
"2017-08-19 22:45:00",4507,"CKVY",12.85,50.73,50.93,51.84,50.11,57.33,59.66,51.02,0.723,35.12,36.99,33.88,0.797,0.533,51.91,46.32,2.411,0,4.605,-0.005752,-0.0082591,2.5E-007
"2017-08-19 22:50:00",4508,"CKVY",12.85,50.54,50.89,51.34,50.35,54.45,57.36,51.64,0.682,34.68,36.21,33.9,0.965,0.913,111.6,8.52,1.973,0,4.606,-0.005752,-0.0082591,2.5E-007
"2017-08-19 22:55:00",4509,"CKVY",12.84,49.92,50.17,50.48,49.86,55.34,55.96,53.28,0.677,34.53,34.97,33.68,0.81,0.918,151.4,2.854,0,0,4.606,-0.005752,-0.0082591,2.5E-007
"2017-08-19 23:00:00",4510,"CKVY",12.84,48.69,49.89,50.11,48.69,59.45,59.45,54.48,0.695,34.99,35.62,34.24,0.488,0.665,176,36.1,1.754,0,4.605,-0.00532968,-0.007516323,2.5E-007
"2017-08-19 23:05:00",4511,"CKVY",12.84,47.21,47.65,48.69,47.15,64.19,64.19,59.52,0.709,35.3,35.75,35,0.409,0.358,285.6,57.54,1.534,0,4.606,-0.00532968,-0.007516323,2.5E-007
"2017-08-19 23:10:00",4512,"CKVY",12.84,47.53,47.12,47.53,46.97,62.69,64.19,62.69,0.701,35.5,35.78,35.31,1.172,0.755,275.8,10.25,2.85,0,4.605,-0.00532968,-0.007516323,2.5E-007
"2017-08-19 23:15:00",4513,"CKVY",12.83,48.89,48.74,49.26,47.53,59.74,62.55,59.33,0.703,35.46,35.76,35.16,1.829,1.58,267.8,10.46,3.288,0,4.605,-0.005092456,-0.007148304,2.5E-007
"2017-08-19 23:20:00",4514,"CKVY",12.83,47.41,47.25,49.01,46.6,63.51,64.99,58.78,0.707,35.37,35.86,34.56,2.375,2.118,204.8,13.87,3.288,0,4.606,-0.005092456,-0.007148304,2.5E-007
"2017-08-19 23:25:00",4515,"CKVY",12.83,47.72,47.84,48.27,47.41,61.73,63.65,61.59,0.695,35.78,36.07,35.16,2.405,2.491,214.1,7.664,3.726,0,4.606,-0.005092456,-0.007148304,2.5E-007
"2017-08-19 23:30:00",4516,"CKVY",12.83,49.63,48.14,49.63,46.91,56.52,62.28,56.52,0.684,35.01,35.34,34.57,2.354,2.338,258.4,28.59,4.165,0,4.605,-0.001768874,-0.001791037,2.5E-007
"2017-08-19 23:35:00",4517,"CKVY",12.81,48.15,49.08,49.69,48.15,60.08,60.08,53.64,0.688,34,35.09,33,1.655,2.016,304.5,26.36,1.096,0,4.605,-0.001768874,-0.001791037,2.5E-007
"2017-08-19 23:40:00",4518,"CKVY",12.82,47.42,47.8,48.21,47.42,63.17,63.17,60.08,0.704,35.32,35.64,34.89,1.378,1.427,10.02,6.621,1.973,0,4.606,-0.001768874,-0.001791037,2.5E-007
"2017-08-19 23:45:00",4519,"CKVY",12.82,47.11,47.22,47.6,46.86,66.2,67.09,63.28,0.729,36.25,36.71,35.48,1.129,1.283,38.57,4.623,2.411,0,4.606,-0.003295526,-0.004122337,2.5E-007
"2017-08-19 23:50:00",4520,"CKVY",12.81,46.93,46.8,47.17,46.43,66.88,70.79,66.2,0.731,36.99,37.83,36.3,1.402,1.307,32.19,12.36,1.754,0,4.606,-0.003295526,-0.004122337,2.5E-007
"2017-08-19 23:55:00",4521,"CKVY",12.81,48.04,47.57,48.04,46.93,63.18,66.81,63.18,0.72,36.42,36.71,36.02,1.02,1.264,18.99,7.179,1.096,0,4.607,-0.003295526,-0.004122337,2.5E-007
"2017-08-20 00:00:00",4522,"CKVY",12.81,48.6,48.02,48.66,47.61,53.58,63.42,53.58,0.624,34.48,36.11,32.48,1.061,0.968,182.5,37.74,3.288,0,4.607,-0.004384075,-0.005921592,2.5E-007
"2017-08-20 00:05:00",4523,"CKVY",12.8,48.66,48.72,48.9,48.53,54.88,54.88,53.06,0.64,32.82,33.22,32.37,0.952,0.98,202.3,12.89,1.315,0,4.606,-0.004384075,-0.005921592,2.5E-007
"2017-08-20 00:10:00",4524,"CKVY",12.81,45.45,47.27,48.66,45.45,67.88,67.88,54.67,0.702,34.12,35.49,32.86,1.591,1.203,242.5,11.06,3.507,0,4.606,-0.004384075,-0.005921592,2.5E-007
"2017-08-20 00:15:00",4525,"CKVY",12.8,43.41,44.16,45.51,43.35,73.26,73.26,67.84,0.701,35.48,35.61,35.33,1.333,1.589,226.3,14.86,2.85,0,4.605,-0.004032855,-0.005339698,2.5E-007
"2017-08-20 00:20:00",4526,"CKVY",12.8,43.47,43.26,43.53,43.04,73.88,74.29,73.26,0.708,35.49,35.83,35.24,1.284,1.257,59.57,80.2,1.754,0,4.606,-0.004032855,-0.005339698,2.5E-007
"2017-08-20 00:25:00",4527,"CKVY",12.8,44.21,43.92,44.34,43.41,67.26,73.88,67.19,0.664,34.83,35.82,33.99,0.821,1.083,253.5,60.68,2.63,0,4.607,-0.004032855,-0.005339698,2.5E-007
"2017-08-20 00:30:00",4528,"CKVY",12.8,43.84,44.18,44.4,43.84,70.86,70.86,67.12,0.689,34.61,35.48,33.95,0.756,0.653,114.6,69.36,1.973,0,4.606,-0.0047857,-0.00666425,2.5E-007
"2017-08-20 00:35:00",4529,"CKVY",12.79,42.24,43.05,43.97,42.24,72.1,72.1,69.42,0.659,34.19,35.23,33.71,1.106,0.982,297.1,26.61,2.192,0,4.607,-0.0047857,-0.00666425,2.5E-007
"2017-08-20 00:40:00",4530,"CKVY",12.79,41.37,41.7,42.36,41.37,76.83,76.83,72.17,0.68,34.43,34.78,33.87,1.03,1.088,238.5,27.14,1.096,0,4.607,-0.0047857,-0.00666425,2.5E-007
"2017-08-20 00:45:00",4531,"CKVY",12.79,41.06,41.08,41.37,40.82,77,78.48,76.83,0.673,34.58,34.87,34.35,1.169,1.074,169.5,21.36,3.069,0,4.606,-0.004650576,-0.006447905,2.5E-007
"2017-08-20 00:50:00",4532,"CKVY",12.78,41.13,41.25,41.62,40.94,80.6,80.8,76.83,0.706,35.25,36.13,34.24,1.061,1.158,122.2,18.63,2.192,0,4.606,-0.004650576,-0.006447905,2.5E-007
"2017-08-20 00:55:00",4533,"CKVY",12.78,41.13,41.14,41.43,40.94,82.5,83,80.4,0.722,35.88,36.49,35.53,1.346,1.144,212.5,25.84,2.85,0,4.607,-0.004650576,-0.006447905,2.5E-007
"2017-08-20 01:00:00",4534,"CKVY",12.76,42.61,42.56,43.84,41.13,73.68,82.5,70.86,0.683,35.13,36.26,34.57,2.184,1.796,149.9,21.09,7.234,0,4.607,-0.004216816,-0.005669308,2.5E-007
"2017-08-20 01:05:00",4535,"CKVY",12.77,40.51,41.08,42.48,40.38,80.3,80.3,73.68,0.687,34.49,35.04,34.06,3.502,2.853,136.7,16.85,7.672,0,4.607,-0.004216816,-0.005669308,2.5E-007
"2017-08-20 01:10:00",4536,"CKVY",12.76,40.64,40.2,40.7,39.83,78.76,80.5,78.66,0.677,34.45,35,34.23,5.117,4.352,155.3,11.46,8.99,0,4.607,-0.004216816,-0.005669308,2.5E-007
"2017-08-20 01:15:00",4537,"CKVY",12.77,40.27,40.63,40.95,40.21,80,80,76.19,0.678,34.28,34.67,33.88,5.874,5.656,137.1,24.89,9.64,0,4.607,-0.0009252976,-0.0007497582,2.5E-007
"2017-08-20 01:20:00",4538,"CKVY",12.77,41.51,40.7,41.51,40.15,75.27,80.3,75.27,0.669,34.66,34.93,34.18,5.876,5.816,116.3,7.211,6.576,0,4.607,-0.0009252976,-0.0007497582,2.5E-007
"2017-08-20 01:25:00",4539,"CKVY",12.76,42.13,41.91,42.25,41.39,70.81,75.23,70.74,0.645,33.78,34.26,33.33,5.404,5.666,125,6.666,6.138,0,4.607,-0.0009252976,-0.0007497582,2.5E-007
"2017-08-20 01:30:00",4540,"CKVY",12.76,42.07,42.11,42.26,41.95,72.66,72.73,70.77,0.66,33.81,33.99,33.34,4.446,4.911,116.2,5.059,4.822,0,4.607,0.0004321605,0.0009782815,2.5E-007
"2017-08-20 01:35:00",4541,"CKVY",12.76,42.45,42.27,42.57,42.01,71.57,72.91,71.16,0.66,33.88,34.09,33.62,3.021,3.736,110.5,28.77,1.534,0,4.607,0.0004321605,0.0009782815,2.5E-007
"2017-08-20 01:40:00",4542,"CKVY",12.75,41.65,42.49,43.07,41.58,72.81,72.81,69.45,0.651,33.71,34.1,33.2,2.032,2.487,199.7,35.19,2.85,0,4.607,0.0004321605,0.0009782815,2.5E-007
"2017-08-20 01:45:00",4543,"CKVY",12.75,40.97,40.99,41.65,40.66,73.77,74.8,72.88,0.642,33.45,33.67,33.2,1.514,1.659,237,4.408,2.411,0,4.608,-0.002006087,-0.002204675,2.5E-007
"2017-08-20 01:50:00",4544,"CKVY",12.74,41.71,41.42,41.71,40.91,72.74,73.7,72.5,0.652,33.39,33.68,33.06,2.01,1.743,217.9,7.171,3.069,0,4.607,-0.002006087,-0.002204675,2.5E-007
"2017-08-20 01:55:00",4545,"CKVY",12.74,39.42,40.33,41.71,39.42,79.77,79.81,72.4,0.654,33.54,34,33.09,1.971,2.042,263.7,20.4,3.507,0,4.607,-0.002006087,-0.002204675,2.5E-007
"2017-08-20 02:00:00",4546,"CKVY",12.73,39.3,39.29,39.49,39.18,80.6,80.6,79.74,0.657,33.66,33.83,33.54,1.946,1.993,280.8,13.86,2.411,0,4.607,-0.003192486,-0.004000136,2.5E-007
"2017-08-20 02:05:00",4547,"CKVY",12.73,39.92,39.38,39.92,39.11,79.19,80.9,79.19,0.662,33.86,34.06,33.66,1.792,1.898,299.9,16.01,3.069,0,4.607,-0.003192486,-0.004000136,2.5E-007
"2017-08-20 02:10:00",4548,"CKVY",12.73,41.15,40.46,41.28,39.79,73.84,79.19,73.84,0.648,33.81,34.05,33.45,1.587,1.645,329.8,9.36,1.973,0,4.608,-0.003192486,-0.004000136,2.5E-007
"2017-08-20 02:15:00",4549,"CKVY",12.72,41.46,41.29,41.53,41.03,70.2,73.84,70.2,0.623,33.12,33.56,32.46,1.52,1.524,31.97,37.06,2.192,0,4.607,-0.003544804,-0.00456629,2.5E-007
"2017-08-20 02:20:00",4550,"CKVY",12.71,39.18,40.55,41.65,39.18,81,81.1,69.65,0.658,33.51,33.97,32.26,1.638,1.581,99.1,4.435,3.288,0,4.608,-0.003544804,-0.00456629,2.5E-007
"2017-08-20 02:25:00",4551,"CKVY",12.72,38.81,38.83,39.18,38.5,84.3,84.3,81,0.675,34.22,34.56,33.76,1.72,1.666,149.8,21.46,2.411,0,4.608,-0.003544804,-0.00456629,2.5E-007
"2017-08-20 02:30:00",4552,"CKVY",12.72,38.38,38.79,39.06,38.31,82,84.3,82,0.645,34.09,34.64,33.32,2.035,1.892,231.8,13.87,2.63,0,4.607,-0.003672121,-0.004764528,2.5E-007
"2017-08-20 02:35:00",4553,"CKVY",12.71,37.94,38.08,38.38,37.82,83.9,84,81.9,0.649,33.32,33.59,33.08,2.359,2.118,246.3,5.315,4.603,0,4.608,-0.003672121,-0.004764528,2.5E-007
"2017-08-20 02:40:00",4554,"CKVY",12.71,37.76,37.74,38.01,37.51,81.2,83.9,81.2,0.624,33.06,33.57,32.42,2.764,2.598,258.8,7.508,3.946,0,4.607,-0.003672121,-0.004764528,2.5E-007
"2017-08-20 02:45:00",4555,"CKVY",12.71,38.5,37.91,38.56,37.63,80.3,81.7,80.3,0.635,32.6,33.05,32.22,2.852,2.769,306.4,23.38,3.507,0,4.608,-0.002797198,-0.003379026,2.5E-007
"2017-08-20 02:50:00",4556,"CKVY",12.7,40.85,39.89,40.91,38.44,71.78,80.3,71.65,0.622,32.65,33.05,32.25,2.987,2.983,269.6,17.24,4.384,0,4.608,-0.002797198,-0.003379026,2.5E-007
"2017-08-20 02:55:00",4557,"CKVY",12.7,40.05,40.46,40.91,39.99,74.63,74.63,71.78,0.627,32.59,32.81,32.28,2.623,2.826,326.4,22.84,3.069,0,4.608,-0.002797198,-0.003379026,2.5E-007
"2017-08-20 03:00:00",4558,"CKVY",12.7,40.67,40.16,40.79,39.74,73.37,75.7,73.02,0.632,32.78,33.06,32.51,2.137,2.366,8.73,22.27,1.754,0,4.608,-0.002006001,-0.002218562,2.5E-007
"2017-08-20 03:05:00",4559,"CKVY",12.69,40.55,40.44,40.73,40.18,74.19,74.95,72.89,0.636,32.87,33.24,32.44,1.365,1.769,49.95,17.9,2.192,0,4.608,-0.002006001,-0.002218562,2.5E-007
"2017-08-20 03:10:00",4560,"CKVY",12.69,40.36,40.19,40.55,39.93,73.85,75.5,72.82,0.628,32.64,33.07,32.17,1.412,1.336,56.93,8.14,2.63,0,4.609,-0.002006001,-0.002218562,2.5E-007
"2017-08-20 03:15:00",4561,"CKVY",12.69,41.6,41.02,41.6,40.43,69.8,74.16,69.8,0.623,32.9,33.33,32.38,1.818,1.654,52.15,2.995,2.63,0,4.608,-0.003568292,-0.004615854,2.5E-007
"2017-08-20 03:20:00",4562,"CKVY",12.68,42.34,41.91,42.4,41.54,66.85,69.73,66.85,0.614,32.19,32.43,32.01,1.9,1.868,61.97,2.902,2.411,0,4.608,-0.003568292,-0.004615854,2.5E-007
"2017-08-20 03:25:00",4563,"CKVY",12.68,40.92,42.17,42.71,40.92,70.9,71.24,66.82,0.616,32.8,33.56,32.04,1.671,1.828,87,16.41,1.754,0,4.608,-0.003568292,-0.004615854,2.5E-007
"2017-08-20 03:30:00",4564,"CKVY",12.68,41.05,40.77,41.05,40.61,70.63,73.85,70.63,0.617,32.7,33.11,32.16,0.974,1.345,131.5,37.6,0.658,0,4.608,-0.003274725,-0.004140619,2.5E-007
"2017-08-20 03:35:00",4565,"CKVY",12.68,42.04,41.59,42.16,40.98,69.32,70.63,68.43,0.629,32.35,32.75,31.98,0.622,0.731,251.2,35.13,2.192,0,4.609,-0.003274725,-0.004140619,2.5E-007
"2017-08-20 03:40:00",4566,"CKVY",12.67,40.56,41.55,42.16,40.49,74.27,74.27,67.88,0.636,32.84,33.18,32.09,0.841,0.827,231.4,23.59,5.48,0,4.609,-0.003274725,-0.004140619,2.5E-007
"2017-08-20 03:45:00",4567,"CKVY",12.67,40.74,40.32,40.8,40,72.62,76.05,72.62,0.627,33.04,33.26,32.59,0.919,0.839,305.9,38.3,1.534,0,4.608,-0.00504163,-0.007185814,2.5E-007
"2017-08-20 03:50:00",4568,"CKVY",12.67,41.92,41.39,41.92,40.68,67.27,72.55,67.27,0.608,32.26,32.66,31.77,1.18,1.058,326.9,12.32,2.411,0,4.608,-0.00504163,-0.007185814,2.5E-007
"2017-08-20 03:55:00",4569,"CKVY",12.66,43.16,42.54,43.16,41.8,63.63,67.24,63.63,0.603,31.59,31.85,31.33,1.238,1.021,262.7,48.82,5.042,0,4.609,-0.00504163,-0.007185814,2.5E-007
"2017-08-20 04:00:00",4570,"CKVY",12.66,43.1,43.33,43.53,43.03,63.15,64.05,61.71,0.597,31.44,31.84,31.17,2.137,1.688,197.5,8.61,4.822,0,4.609,-0.003964359,-0.005273245,2.5E-007
"2017-08-20 04:05:00",4571,"CKVY",12.66,40.62,42,43.16,40.62,69.95,69.95,63.09,0.601,31.41,31.61,31.09,2.357,2.316,274.5,41.52,4.603,0,4.609,-0.003964359,-0.005273245,2.5E-007
"2017-08-20 04:10:00",4572,"CKVY",12.66,39.51,39.88,40.62,39.45,74.27,74.34,69.98,0.611,31.72,32.09,31.5,1.915,2.193,292.7,32.13,2.63,0,4.609,-0.003964359,-0.005273245,2.5E-007
"2017-08-20 04:15:00",4573,"CKVY",12.65,40.56,39.97,40.69,39.45,71.87,74.41,70.91,0.616,32.01,32.28,31.7,1.595,1.764,265.2,20.02,3.507,0,4.608,-0.002566862,-0.003047624,2.5E-007
"2017-08-20 04:20:00",4574,"CKVY",12.65,39.39,39.53,40.5,39.14,76.92,77.5,71.94,0.63,32.44,32.9,31.94,1.464,1.502,275.3,9.96,2.192,0,4.609,-0.002566862,-0.003047624,2.5E-007
"2017-08-20 04:25:00",4575,"CKVY",12.64,39.57,39.35,39.64,39.08,76.13,77.02,76.13,0.628,32.64,32.86,32.32,1.657,1.591,306.8,26.37,1.973,0,4.609,-0.002566862,-0.003047624,2.5E-007
"2017-08-20 04:30:00",4576,"CKVY",12.65,38.83,38.89,39.57,38.46,76.88,77.71,75.37,0.616,32.19,32.67,31.89,1.358,1.469,192.9,26.53,2.63,0,4.609,-0.003718901,-0.004870866,2.5E-007
"2017-08-20 04:35:00",4577,"CKVY",12.64,38.83,39.09,39.39,38.71,74.69,76.95,73.59,0.598,31.78,32.36,31.39,1.284,1.35,221.3,20.14,2.411,0,4.609,-0.003718901,-0.004870866,2.5E-007
"2017-08-20 04:40:00",4578,"CKVY",12.64,37.6,37.97,38.83,37.47,79.08,79.08,74.65,0.604,31.52,31.79,31.29,1.269,1.303,270.4,15.75,2.411,0,4.609,-0.003718901,-0.004870866,2.5E-007
"2017-08-20 04:45:00",4579,"CKVY",12.64,37.97,37.63,38.09,37.29,79.49,80,79.01,0.616,31.94,32.36,31.56,0.941,1.145,302.1,25.26,0.877,0,4.609,-0.004088899,-0.005515275,2.5E-007
"2017-08-20 04:50:00",4580,"CKVY",12.64,38.22,38.14,38.34,37.97,78.26,79.56,78.26,0.612,32.22,32.36,31.99,0.674,0.743,213.3,25.1,1.534,0,4.609,-0.004088899,-0.005515275,2.5E-007
"2017-08-20 04:55:00",4581,"CKVY",12.64,37.6,37.9,38.22,37.41,80.7,80.7,78.05,0.616,31.89,32.22,31.42,0.841,0.701,145.4,37.05,2.411,0,4.609,-0.004088899,-0.005515275,2.5E-007
"2017-08-20 05:00:00",4582,"CKVY",12.63,37.72,37.28,37.72,36.98,82.4,82.5,80.7,0.632,32.18,32.87,31.74,0.907,0.898,77.55,18.73,1.754,0,4.61,-0.004942749,-0.007079155,2.5E-007
"2017-08-20 05:05:00",4583,"CKVY",12.63,37.84,37.7,37.97,37.54,80,82.4,80,0.617,32.52,32.91,32.14,0.779,0.86,12.14,47.4,1.315,0,4.61,-0.004942749,-0.007079155,2.5E-007
"2017-08-20 05:10:00",4584,"CKVY",12.63,38.46,38.23,38.52,37.84,77.57,79.97,77.57,0.613,32.05,32.34,31.74,0.561,0.699,33.96,9.14,1.315,0,4.61,-0.004942749,-0.007079155,2.5E-007
"2017-08-20 05:15:00",4585,"CKVY",12.63,38.52,38.22,38.59,37.97,81.1,81.2,77.5,0.642,32.25,33.31,31.88,0.427,0.485,35.38,0.124,0.438,0,4.61,-0.005141075,-0.007456277,2.5E-007
"2017-08-20 05:20:00",4586,"CKVY",12.63,38.34,38.9,39.33,38.34,80.7,81.1,78.53,0.634,33.22,33.49,32.87,0.639,0.481,119.2,58.01,1.973,0.02179857,4.61,-0.005141075,-0.007456277,2.5E-007
"2017-08-20 05:25:00",4587,"CKVY",12.63,37.97,38.19,38.46,37.84,80.4,83.8,80.4,0.623,33.4,33.88,32.38,1.088,0.823,171.1,10.81,3.507,0.1317089,4.61,-0.005141075,-0.007456277,2.5E-007
"2017-08-20 05:30:00",4588,"CKVY",12.63,37.72,37.76,37.97,37.6,80.9,81.4,79.63,0.62,32.39,32.65,32.01,1.789,1.463,185.2,17.28,2.85,0.3889626,4.611,-0.004740678,-0.006688339,0.001092012
"2017-08-20 05:35:00",4589,"CKVY",12.62,35.75,36.72,37.85,35.75,83.8,83.8,80.2,0.594,31.58,32.49,31.16,1.874,1.893,233,9.95,1.973,0.8816078,4.61,-0.004740678,-0.006688339,0.001092012
"2017-08-20 05:40:00",4590,"CKVY",12.62,35.13,35.53,35.81,35.13,87.4,87.4,83.8,0.605,31.8,32.09,31.32,1.501,1.714,256.9,15.71,1.754,1.68935,4.611,-0.004740678,-0.006688339,0.001092012
"2017-08-20 05:45:00",4591,"CKVY",12.63,35.62,35.39,35.68,35.13,88.7,88.7,87.4,0.626,32.26,32.68,31.82,1.011,1.255,311.7,8.77,1.315,3.038123,4.61,-0.003574152,-0.004691366,0.006855854
"2017-08-20 05:50:00",4592,"CKVY",12.63,36.11,35.84,36.18,35.56,88.3,88.7,88.3,0.636,32.79,33.05,32.54,0.835,0.886,247.8,27.12,1.315,4.999449,4.61,-0.003574152,-0.004691366,0.006855854
"2017-08-20 05:55:00",4593,"CKVY",12.63,36.42,36.27,36.49,36.11,88.3,88.3,88,0.643,33.11,33.37,32.93,0.689,0.772,212,2.943,1.096,7.728342,4.61,-0.003574152,-0.004691366,0.006855854
"2017-08-20 06:00:00",4594,"CKVY",12.64,36.61,36.56,36.73,36.42,88.2,88.4,88.1,0.648,33.45,33.58,33.3,0.57,0.631,210.1,1.758,0.877,11.24569,4.611,-0.004566924,-0.004560239,0.01794621
"2017-08-20 06:05:00",4595,"CKVY",12.65,37.1,36.83,37.23,36.55,87.5,88.2,87.5,0.655,33.56,33.85,33.32,0.367,0.51,209.7,1.332,0,18.71008,4.61,-0.004566924,-0.004560239,0.01794621
"2017-08-20 06:10:00",4596,"CKVY",12.67,37.66,37.34,37.72,37.1,85.7,87.5,85.7,0.656,33.78,33.88,33.65,0.354,0.36,332.5,17.74,1.096,30.46272,4.61,-0.004566924,-0.004560239,0.01794621
"2017-08-20 06:15:00",4597,"CKVY",12.68,38.65,38.18,38.65,37.6,82.4,85.7,82.4,0.655,33.75,33.89,33.58,0.249,0.273,317.2,0.115,0,44.22633,4.61,-0.005442105,-0.005611604,0.04129312
"2017-08-20 06:20:00",4598,"CKVY",12.71,40.07,39.4,40.13,38.59,80.2,82.6,80.2,0.674,34.25,34.68,33.69,0.412,0.297,88.2,93.9,1.315,57.22052,4.61,-0.005442105,-0.005611604,0.04129312
"2017-08-20 06:25:00",4599,"CKVY",12.73,40.57,40.46,40.69,40.07,80.5,80.5,78.33,0.69,34.55,35.04,34.33,0.471,0.408,102.8,18.46,1.754,68.59361,4.61,-0.005442105,-0.005611604,0.04129312
"2017-08-20 06:30:00",4600,"CKVY",12.76,40.32,40.48,40.63,40.32,85.4,85.5,80.5,0.725,35.88,36.57,35.04,1.12,0.804,137.1,8.27,2.63,80.30895,4.611,-0.001057817,-0.0007768692,0.07718176
"2017-08-20 06:35:00",4601,"CKVY",12.77,40.45,40.49,40.63,40.26,82.9,85.4,82.6,0.707,36.01,36.45,35.6,1.795,1.443,141.4,5.121,3.946,91.92541,4.611,-0.001057817,-0.0007768692,0.07718176
"2017-08-20 06:40:00",4602,"CKVY",12.79,41.31,40.84,41.31,40.45,81.6,84,81.6,0.72,36.19,36.49,35.73,2.188,2.034,147,10.87,3.069,103.8449,4.61,-0.001057817,-0.0007768692,0.07718176
"2017-08-20 06:45:00",4603,"CKVY",12.8,42.18,41.71,42.24,41.25,78.13,81.5,77.44,0.713,35.58,36.09,35.04,2.358,2.284,161.8,11.54,3.288,115.3105,4.61,0.005941745,0.007567754,0.1180548
"2017-08-20 06:50:00",4604,"CKVY",12.82,43.66,42.77,43.66,42.05,71.46,77.99,71.46,0.69,35.08,35.86,34.68,2.194,2.34,177.2,10.77,2.85,128.1679,4.609,0.005941745,0.007567754,0.1180548
"2017-08-20 06:55:00",4605,"CKVY",12.85,43.53,43.91,44.34,43.41,74.55,74.69,69.95,0.717,35.51,36.21,34.57,2.171,2.188,193.8,23.58,3.288,141.8737,4.609,0.005941745,0.007567754,0.1180548
"2017-08-20 07:00:00",4606,"CKVY",12.87,42.79,42.82,43.47,42.54,75.03,76.47,74.48,0.701,35.6,35.98,35.23,2.007,2.115,224.6,16.14,3.507,150.9408,4.609,0.01250152,0.01544461,0.1618203
"2017-08-20 07:05:00",4607,"CKVY",12.89,43.78,43.25,43.9,42.66,72.76,74.96,72.56,0.706,35.42,35.83,34.92,1.595,1.815,218.5,15.3,1.973,163.8664,4.609,0.01250152,0.01544461,0.1618203
"2017-08-20 07:10:00",4608,"CKVY",12.91,45.44,44.54,45.51,43.78,69.4,72.83,69.4,0.718,35.67,36.17,35.18,0.987,1.248,279.6,38.24,1.315,178.5004,4.609,0.01250152,0.01544461,0.1618203
"2017-08-20 07:15:00",4609,"CKVY",12.94,47.98,46.75,47.98,45.38,61.75,69.4,61.71,0.703,35.85,36.4,35.37,0.408,0.674,350.1,38.29,1.315,199.9382,4.609,0.01851719,0.02121918,0.2067683
"2017-08-20 07:20:00",4610,"CKVY",13,49.58,48.38,49.58,47.67,55.67,61.99,55.67,0.673,35.28,35.92,34.35,0.227,0.305,359,40.5,1.315,217.1891,4.609,0.01851719,0.02121918,0.2067683
"2017-08-20 07:25:00",4611,"CKVY",13.15,48.72,49.04,49.64,48.72,56.32,57.94,55.6,0.659,34.32,34.87,33.72,0.557,0.37,301.3,44.77,3.069,233.0967,4.609,0.01851719,0.02121918,0.2067683
"2017-08-20 07:30:00",4612,"CKVY",13.34,49.77,49.11,49.83,48.59,54.99,57.53,54.99,0.669,34.39,35.07,33.53,1.358,0.932,338.5,14.67,4.603,248.3637,4.61,0.02563853,0.02831966,0.2528626
"2017-08-20 07:35:00",4613,"CKVY",13.63,50.57,50.07,50.63,49.58,54.54,56.02,52.99,0.684,34.3,34.84,33.65,2.209,1.796,324.1,19.93,3.946,263.5233,4.609,0.02563853,0.02831966,0.2528626
"2017-08-20 07:40:00",4614,"CKVY",13.87,52.12,51.25,52.18,50.63,51.42,54.57,50.25,0.682,34.54,35.11,33.88,2.537,2.418,318.5,24.99,3.507,277.8737,4.609,0.02563853,0.02831966,0.2528626
"2017-08-20 07:45:00",4615,"CKVY",13.79,52.79,52.39,52.85,52.12,48.94,51.35,48.32,0.666,33.98,34.73,33.44,2.468,2.531,335.2,33.47,3.946,292.6536,4.609,0.03630056,0.04323402,0.2988779
"2017-08-20 07:50:00",4616,"CKVY",13.72,53.65,53.27,53.77,52.66,47.43,50.52,46.88,0.666,34.54,35.28,33.71,2.345,2.36,332,23.24,4.603,307.475,4.609,0.03630056,0.04323402,0.2988779
"2017-08-20 07:55:00",4617,"CKVY",13.66,54.01,53.79,54.07,53.58,45.98,48.11,45.43,0.654,33.85,34.59,33.15,2.627,2.49,346.2,16.17,4.603,322.5148,4.609,0.03630056,0.04323402,0.2988779
"2017-08-20 08:00:00",4618,"CKVY",13.62,55.11,54.99,55.61,53.95,42.62,46.94,42.55,0.631,33.83,35.04,32.82,2.684,2.609,344.5,24.75,4.603,337.465,4.61,0.04543026,0.05422325,0.3444892
"2017-08-20 08:05:00",4619,"CKVY",13.6,56.6,55.96,56.85,54.99,40.56,44.74,40.56,0.634,33.51,34.43,32.72,2.306,2.521,8.08,47.72,2.411,352.7075,4.61,0.04543026,0.05422325,0.3444892
"2017-08-20 08:10:00",4620,"CKVY",13.57,57.34,56.74,57.46,56.41,40.97,41.79,40.39,0.658,33.4,34.3,32.81,1.569,1.907,295.5,68.21,2.63,368.113,4.612,0.04543026,0.05422325,0.3444892
"2017-08-20 08:15:00",4621,"CKVY",13.56,57.52,57.78,58.44,57.27,45.56,46.05,40.01,0.736,34.94,36.74,33.36,1.523,1.506,144.2,24.69,4.603,383.6046,4.612,0.05357658,0.06245501,0.3893782
"2017-08-20 08:20:00",4622,"CKVY",13.54,58.19,57.57,58.25,57.08,46.52,46.66,43.36,0.77,36.33,37.88,35.5,1.971,1.774,162.6,19.12,4.603,399.3292,4.612,0.05357658,0.06245501,0.3893782
"2017-08-20 08:25:00",4623,"CKVY",13.53,59.35,59.1,59.53,58.19,39.65,46.52,39.45,0.684,36.05,38.01,34.65,2.301,2.142,161.9,21.37,3.726,415.1482,4.613,0.05357658,0.06245501,0.3893782
"2017-08-20 08:30:00",4624,"CKVY",13.52,60.33,59.61,60.58,58.73,41.71,45.83,39.31,0.745,37,38.98,34.5,2.164,2.264,179.3,35.81,3.946,430.9254,4.613,0.06234205,0.07202239,0.4314122
"2017-08-20 08:35:00",4625,"CKVY",13.52,60.02,59.84,60.27,59.46,44.86,45.07,41.64,0.793,37.59,38.74,36.84,2.064,2.106,181,23.64,4.165,446.5113,4.614,0.06234205,0.07202239,0.4314122
"2017-08-20 08:40:00",4626,"CKVY",13.51,60.08,59.82,60.14,59.52,43.63,45.96,43.01,0.773,38.41,38.88,37.49,2.183,2.144,217.9,17.26,3.069,460.8927,4.614,0.06234205,0.07202239,0.4314122
"2017-08-20 08:45:00",4627,"CKVY",13.51,61.87,60.76,61.87,60.02,36.97,46.44,36.97,0.698,37.17,39.68,35.33,2.001,2.211,221.1,46.49,3.507,474.6214,4.614,0.07046698,0.08102205,0.4728286
"2017-08-20 08:50:00",4628,"CKVY",13.49,64.2,62.65,64.27,61.87,33.61,37.01,33.17,0.689,34.97,36.35,32.84,1.497,1.753,325.5,19.91,1.754,488.0335,4.614,0.07046698,0.08102205,0.4728286
"2017-08-20 08:55:00",4629,"CKVY",13.5,64.94,64.8,65.25,64.14,32.44,34.3,32.17,0.682,35.15,36.09,34.59,1.124,1.266,251.9,68.94,2.63,502.4514,4.614,0.07046698,0.08102205,0.4728286
"2017-08-20 09:00:00",4630,"CKVY",13.5,64.87,64.47,65,63.82,37.24,38.54,32.17,0.781,35.95,38.51,34.31,1.268,1.09,165.2,45.11,3.507,516.9518,4.615,0.07918426,0.0891198,0.5156152
"2017-08-20 09:05:00",4631,"CKVY",13.5,65.17,65.53,65.79,64.74,31.96,37.1,30.65,0.677,35.37,38.02,33.86,1.658,1.465,220.4,51.11,3.726,531.653,4.615,0.07918426,0.0891198,0.5156152
"2017-08-20 09:10:00",4632,"CKVY",13.49,66.59,65.91,66.77,65.17,30.31,33.6,29.83,0.675,35.28,36.66,34.13,1.96,1.799,208.5,31.8,4.384,546.1625,4.615,0.07918426,0.0891198,0.5156152
"2017-08-20 09:15:00",4633,"CKVY",13.48,66.52,66.49,66.96,66.15,31.06,32.4,30.17,0.69,34.91,36.32,34.24,1.917,1.986,227.6,45.04,4.384,560.5662,4.615,0.08925088,0.1014542,0.5549492
"2017-08-20 09:20:00",4634,"CKVY",13.48,68.11,67.22,68.42,66.46,32.5,35.66,29.9,0.763,36.96,38.75,34.18,2.214,2.028,153,19.14,5.042,574.0982,4.616,0.08925088,0.1014542,0.5549492
"2017-08-20 09:25:00",4635,"CKVY",13.48,67.49,67.41,68.11,66.88,32.22,35.1,31.3,0.74,37.44,38.94,36.07,2.558,2.473,139,15.58,4.384,587.3009,4.615,0.08925088,0.1014542,0.5549492
"2017-08-20 09:30:00",4636,"CKVY",13.48,67.05,67.14,67.73,66.74,31.4,35.99,30.17,0.71,36.75,39.13,34.82,3.011,2.777,139.4,18.01,4.822,600.5393,4.616,0.09908786,0.1142037,0.5904683
"2017-08-20 09:35:00",4637,"CKVY",13.48,67.72,67.27,67.85,66.98,33.8,36.23,31.33,0.782,37.72,39.5,35.88,2.879,2.979,117.4,16.03,4.384,613.8196,4.616,0.09908786,0.1142037,0.5904683
"2017-08-20 09:40:00",4638,"CKVY",13.48,68.46,68.31,68.83,67.78,33.04,34.28,30.4,0.785,37.11,38.7,36.29,2.636,2.743,166.6,39.78,3.946,626.4906,4.616,0.09908786,0.1142037,0.5904683
"2017-08-20 09:45:00",4639,"CKVY",13.48,70,69.28,70.07,68.59,30.71,34.07,30.33,0.769,37.94,39.8,36.7,2.445,2.475,130.5,31.39,5.042,638.2617,4.616,0.1073175,0.1241692,0.62494
"2017-08-20 09:50:00",4640,"CKVY",13.47,69.81,69.47,70,69.2,32.97,34.34,30.4,0.82,38.29,40.47,36.85,2.551,2.44,128.3,29.56,4.822,649.704,4.616,0.1073175,0.1241692,0.62494
"2017-08-20 09:55:00",4641,"CKVY",13.47,70.22,70.11,70.6,69.61,32.9,33.11,28.17,0.83,37.79,39.8,36,2.736,2.694,130.9,21.81,5.261,661.2524,4.615,0.1073175,0.1241692,0.62494
"2017-08-20 10:00:00",4642,"CKVY",13.47,71.64,71.63,72.25,70.22,28.03,33.17,26.59,0.742,37.03,40.21,35.64,2.654,2.796,168.9,26.86,5.699,671.6063,4.616,0.1150282,0.1326406,0.6574482
"2017-08-20 10:05:00",4643,"CKVY",13.47,71.76,71.96,72.62,71.33,27.82,31.39,26.04,0.739,37.49,39.97,35.64,2.796,2.741,164.6,28.42,5.48,680.2485,4.615,0.1150282,0.1326406,0.6574482
"2017-08-20 10:10:00",4644,"CKVY",13.46,72,71.89,72.25,71.51,27.69,29.74,26.38,0.742,36.84,38.43,35.59,3.038,2.822,173,22.53,7.014,678.6226,4.616,0.1150282,0.1326406,0.6574482
"2017-08-20 10:15:00",4645,"CKVY",13.46,72.74,71.96,72.87,71.39,26.25,29.26,26.25,0.721,36.89,38.42,35.67,3.369,3.182,177.1,20.25,5.48,656.2781,4.616,0.1159434,0.1351273,0.6882494
"2017-08-20 10:20:00",4646,"CKVY",13.46,74.16,73.56,74.22,72.74,24.26,28.3,24.26,0.699,36.8,38.28,35.21,3.12,3.218,165.4,25.21,4.384,661.5372,4.615,0.1159434,0.1351273,0.6882494
"2017-08-20 10:25:00",4647,"CKVY",13.46,74.59,74.27,74.84,73.61,23.03,25.01,20.28,0.673,33.79,35.98,31.37,2.658,2.951,195.9,41.06,4.165,691.6556,4.616,0.1159434,0.1351273,0.6882494
"2017-08-20 10:30:00",4648,"CKVY",13.46,73.53,73.5,74.59,72.61,23.78,25.01,21.11,0.671,33.93,35.78,31.01,2.561,2.593,129.1,13.6,5.042,709.9865,4.615,0.1252422,0.1459499,0.7180632
"2017-08-20 10:35:00",4649,"CKVY",13.46,74.19,74.31,74.88,73.53,25.14,25.9,21.51,0.725,34.87,36.89,32.03,2.666,2.628,132.4,21.13,5.042,685.3939,4.615,0.1252422,0.1459499,0.7180632
"2017-08-20 10:40:00",4650,"CKVY",13.45,73.57,74.1,74.44,73.51,25.14,26.51,21.79,0.71,34.91,37.86,32.75,3.054,2.827,131.6,17.19,5.261,646.4222,4.615,0.1252422,0.1459499,0.7180632
"2017-08-20 10:45:00",4651,"CKVY",13.44,75.36,74.92,75.54,73.45,24.11,27.2,21.44,0.723,35.55,37.97,33.12,2.885,2.939,120.2,21.61,4.165,649.581,4.615,0.1251878,0.1455412,0.7425722
"2017-08-20 10:50:00",4652,"CKVY",13.45,77.08,75.62,77.21,74.55,20.89,25.55,20.72,0.663,35.4,37.77,33.11,2.983,2.978,145.2,27.85,4.603,719.4673,4.615,0.1251878,0.1455412,0.7425722
"2017-08-20 10:55:00",4653,"CKVY",13.44,76.84,77.1,77.82,76.65,21.44,22.3,17.95,0.675,32.75,35.95,30.33,2.607,2.786,244.5,52.96,4.384,797.0883,4.615,0.1251878,0.1455412,0.7425722
"2017-08-20 11:00:00",4654,"CKVY",13.44,76.59,77.34,78.13,76.4,21.58,21.58,18.5,0.674,33.23,34.99,31.84,2.826,2.658,280.4,39.73,6.795,864.7381,4.614,0.1577918,0.1810654,0.7658028
"2017-08-20 11:05:00",4655,"CKVY",13.43,78.44,77.7,78.44,76.47,19.93,22.47,18.91,0.662,33.46,35.74,32.23,2.862,2.904,333.9,53.22,8.55,882.9573,4.614,0.1577918,0.1810654,0.7658028
"2017-08-20 11:10:00",4656,"CKVY",13.43,77.33,78.45,78.99,77.33,22.26,23.84,19.39,0.713,35.39,38.27,33.66,3.804,3.229,349.9,44.58,9.43,873.2029,4.613,0.1577918,0.1810654,0.7658028
"2017-08-20 11:15:00",4657,"CKVY",13.43,77.02,77.33,77.82,76.77,20.14,24.94,19.52,0.638,35.95,38.62,32.62,4.961,4.518,32.38,14.79,10.52,818.5616,4.613,0.1470333,0.1728966,0.7833993
"2017-08-20 11:20:00",4658,"CKVY",13.42,78.68,78.12,79.42,77.02,20.65,22.4,18.36,0.691,33.86,37.43,31.66,4.738,4.677,37.02,34.28,6.795,767.4154,4.613,0.1470333,0.1728966,0.7833993
"2017-08-20 11:25:00",4659,"CKVY",13.42,79.59,79.09,79.59,78.62,20.62,21.37,16.78,0.711,33.09,36.11,30.57,4.766,4.814,13.37,23.13,8.33,767.6844,4.613,0.1470333,0.1728966,0.7833993
"2017-08-20 11:30:00",4660,"CKVY",13.41,79.64,79.82,80.3,79.39,18.29,21.1,16.44,0.632,32.43,36.59,30.25,4.834,4.815,348,26.7,13.81,841.7833,4.612,0.1693031,0.202479,0.8011065
"2017-08-20 11:35:00",4661,"CKVY",13.41,81.4,80.3,81.5,79.58,16.85,19.52,16.09,0.616,32.03,34.53,29.97,6.546,5.731,346.6,19.94,12.71,905.601,4.612,0.1693031,0.202479,0.8011065
"2017-08-20 11:40:00",4662,"CKVY",13.4,80.2,80.2,81.4,79.69,16.44,18.01,15.41,0.578,30.87,32.9,29.46,7.449,6.994,339.3,21.44,12.06,924.7292,4.612,0.1693031,0.202479,0.8011065
"2017-08-20 11:45:00",4663,"CKVY",13.4,80.4,80.7,81.5,80.1,16.37,19.07,15.61,0.58,31.75,34.79,29.57,7.307,7.124,350.8,22.9,12.71,913.3097,4.611,0.1817165,0.2242974,0.8153931
"2017-08-20 11:50:00",4664,"CKVY",13.39,80.2,80,80.7,79.32,16.64,19.59,16.37,0.586,32.05,34.51,30.68,7.911,7.669,17.22,22.24,14.69,903.8233,4.611,0.1817165,0.2242974,0.8153931
"2017-08-20 11:55:00",4665,"CKVY",13.38,80.8,80.3,80.9,79.82,17.39,19.45,16.3,0.624,33,35.13,30.33,8.01,7.867,24.48,13.59,16,899.3756,4.611,0.1817165,0.2242974,0.8153931
"2017-08-20 12:00:00",4666,"CKVY",13.39,82.2,80.9,82.2,80.1,17.12,18.87,16.09,0.643,32.96,34.82,31.01,8.19,8.23,344.5,23.76,13.15,891.6455,4.61,0.1834864,0.2310098,0.8234479
"2017-08-20 12:05:00",4667,"CKVY",13.39,82.2,82.6,83.9,81.8,16.16,18.56,15.48,0.606,33.28,36.16,30.89,7.948,8.1,312.9,15.55,15.34,880.9727,4.61,0.1834864,0.2310098,0.8234479
"2017-08-20 12:10:00",4668,"CKVY",13.38,83,82.4,83.1,81.7,16.64,18.08,15.82,0.642,32.78,34.95,31.23,8.42,8.24,324.7,21.33,16.22,875.1401,4.61,0.1834864,0.2310098,0.8234479
"2017-08-20 12:15:00",4669,"CKVY",13.38,82,82.2,83.1,81.5,17.12,18.18,15.2,0.639,32.42,35.3,30.59,9.45,9.04,316.7,13.34,14.69,871.6373,4.609,0.1872331,0.2383869,0.8292323
"2017-08-20 12:20:00",4670,"CKVY",13.38,82.6,82.8,83.4,81.9,15,18.11,14.93,0.57,33.04,35.3,30.29,9.87,9.65,323.1,12.32,16.22,870.3661,4.609,0.1872331,0.2383869,0.8292323
"2017-08-20 12:25:00",4671,"CKVY",13.38,83,82.5,83.5,81.7,15.17,17.36,14.86,0.585,32.04,33.88,29.93,8.73,9.32,322.1,19.4,12.93,864.7791,4.609,0.1872331,0.2383869,0.8292323
"2017-08-20 12:30:00",4672,"CKVY",13.37,82.6,82.1,83,81.7,16.02,18.15,14.86,0.61,32.03,34.38,30.17,8.52,8.57,313.9,20.75,14.47,852.6965,4.608,0.1874626,0.2416659,0.8323739
"2017-08-20 12:35:00",4673,"CKVY",13.36,83.4,83.1,84,82.1,17.53,18.01,15.1,0.683,33.09,35.06,30.98,8.11,8.39,318.2,15.74,14.69,851.5859,4.608,0.1874626,0.2416659,0.8323739
"2017-08-20 12:40:00",4674,"CKVY",13.36,84,83.8,84.4,82.9,16.53,18.01,15.47,0.658,34.11,35.84,32.29,9.52,8.91,297.3,16.61,17.1,855.6231,4.608,0.1874626,0.2416659,0.8323739
"2017-08-20 12:45:00",4675,"CKVY",13.36,83.2,82.7,84.2,81.7,15.47,18.48,14.55,0.601,32.25,35.53,30.41,9.4,9.61,269,17.03,15.34,866.3182,4.608,0.190205,0.2440422,0.8307676
"2017-08-20 12:50:00",4676,"CKVY",13.36,83.3,82.7,83.4,82.1,16.02,17.73,14.65,0.624,32,34.63,30.04,9.35,9.25,269.6,15.53,17.76,866.6174,4.606,0.190205,0.2440422,0.8307676
"2017-08-20 12:55:00",4677,"CKVY",13.36,83.3,83,84,81.7,16.98,17.8,14.79,0.662,32.75,35.33,29.98,9.29,9.13,280.9,15.88,17.54,848.8856,4.607,0.190205,0.2440422,0.8307676
"2017-08-20 13:00:00",4678,"CKVY",13.36,85.6,84,85.8,82.7,14.44,17.76,14.44,0.606,33.61,35.93,30.57,8.88,8.88,274.9,16.16,16.88,823.0641,4.606,0.1844655,0.2385837,0.8271102
"2017-08-20 13:05:00",4679,"CKVY",13.36,82.7,83.6,85.6,82.5,18.07,18.96,14.24,0.69,32.57,36.17,30.72,8.5,8.77,238.5,20.15,14.47,809.5481,4.605,0.1844655,0.2385837,0.8271102
"2017-08-20 13:10:00",4680,"CKVY",13.35,83,82.8,83.4,82.4,16.5,18.72,14.96,0.637,33.41,35.95,30.75,7.751,8.32,278.6,27.24,12.28,737.2891,4.605,0.1844655,0.2385837,0.8271102
"2017-08-20 13:15:00",4681,"CKVY",13.35,84.1,83.1,84.2,82.4,15.95,17.8,14.79,0.638,32.62,35.08,30.38,8.5,8.24,260.7,17.22,17.54,723.06,4.606,0.166649,0.2170382,0.8196501
"2017-08-20 13:20:00",4682,"CKVY",13.35,83.5,84,84.3,83.5,16.4,16.98,14.58,0.643,32.9,34.59,30.85,9.55,8.82,285.7,30.22,16.88,718.1337,4.605,0.166649,0.2170382,0.8196501
"2017-08-20 13:25:00",4683,"CKVY",13.34,83.3,83.7,84.3,83,16.29,17.05,14.72,0.635,32.31,33.89,31.13,11.04,10.06,288.5,21.24,20.39,779.634,4.604,0.166649,0.2170382,0.8196501
"2017-08-20 13:30:00",4684,"CKVY",13.34,83.7,83.4,84,82.4,14.58,17.46,14.58,0.575,32.27,34.34,30.51,11.53,11.38,281.5,19.01,18.63,807.0792,4.604,0.1870246,0.2455807,0.8093995
"2017-08-20 13:35:00",4685,"CKVY",13.34,84.2,84.1,84.6,83.6,15.13,16.57,14.31,0.606,32.15,34.17,30.04,11.75,11.59,284.4,13.22,21.04,824.4329,4.604,0.1870246,0.2455807,0.8093995
"2017-08-20 13:40:00",4686,"CKVY",13.34,83.8,84,84.5,83.7,15.06,16.53,14.31,0.596,32.02,34.02,30.53,11.14,11.83,285.6,17.86,17.76,850.4774,4.604,0.1870246,0.2455807,0.8093995
"2017-08-20 13:45:00",4687,"CKVY",13.33,83.6,83.7,84.2,82.9,15.95,16.64,13.9,0.627,31.88,33.88,29.38,11.2,11.06,283.4,13.83,19.95,852.3295,4.603,0.1971901,0.2620476,0.7960091
"2017-08-20 13:50:00",4688,"CKVY",13.33,83.8,84.1,84.6,83.5,13.79,17.11,13.79,0.546,32.32,34.89,29.24,11.3,11.48,273,14.55,18.41,837.7516,4.603,0.1971901,0.2620476,0.7960091
"2017-08-20 13:55:00",4689,"CKVY",13.33,84.5,83.9,84.5,83.4,16.84,16.98,13.76,0.68,32.22,34.84,29.23,11.62,11.26,256.6,12.92,18.85,822.5417,4.603,0.1971901,0.2620476,0.7960091
"2017-08-20 14:00:00",4690,"CKVY",13.33,84.6,84,84.9,83.2,17.25,18,14.58,0.699,33.4,35.48,31.25,11.74,11.75,267,24.96,22.58,816.9659,4.603,0.1923715,0.25675,0.7782293
"2017-08-20 14:05:00",4691,"CKVY",13.32,84,84.3,84.8,83.7,16.64,17.05,14.82,0.663,32.6,35.09,31.07,10.71,11.2,289.7,29.91,15.78,821.3746,4.603,0.1923715,0.25675,0.7782293
"2017-08-20 14:10:00",4692,"CKVY",13.32,84.5,84.9,85.5,84,15.54,19.17,14.24,0.629,34.35,38.21,31.19,10.41,10.5,274.8,22.75,19.73,825.3462,4.603,0.1923715,0.25675,0.7782293
"2017-08-20 14:15:00",4693,"CKVY",13.32,84.9,84.2,84.9,83.7,16.5,16.84,15.2,0.677,33.25,34.98,31.83,9.82,10.13,305.4,16.12,18.85,818.991,4.602,0.1884462,0.2494348,0.7572605
"2017-08-20 14:20:00",4694,"CKVY",13.32,84,84.3,85.2,83.8,15.27,16.67,14.31,0.607,32.46,34.56,30.77,10.5,10.23,293.6,24.12,15.12,802.1282,4.601,0.1884462,0.2494348,0.7572605
"2017-08-20 14:25:00",4695,"CKVY",13.32,84.2,83.9,84.7,83.2,16.33,17.94,14.38,0.654,32.58,36.07,30.16,9.78,10.19,281,29.43,13.59,784.0491,4.602,0.1884462,0.2494348,0.7572605
"2017-08-20 14:30:00",4696,"CKVY",13.31,84.6,84.4,84.9,84.1,16.16,17.97,15.4,0.655,34.36,36.62,32.31,9.91,9.67,306.6,13.77,20.6,772.8395,4.6,0.1789126,0.2369642,0.7343854
"2017-08-20 14:35:00",4697,"CKVY",13.32,84.1,84.4,84.9,84,16.12,17.32,14.92,0.645,33.46,35.19,31.67,10.22,10.09,318,13.67,17.76,763.1287,4.602,0.1789126,0.2369642,0.7343854
"2017-08-20 14:40:00",4698,"CKVY",13.31,83.6,83.6,84.2,83.1,15.81,16.91,14.79,0.621,32.28,34.09,30.96,10,10.23,298.4,12.66,15.78,752.7853,4.601,0.1789126,0.2369642,0.7343854
"2017-08-20 14:45:00",4699,"CKVY",13.32,84.5,84.3,84.8,83.6,14.92,17.05,14.68,0.604,32.65,34.69,30.98,10.27,10.19,276.8,15.5,19.73,746.9462,4.602,0.1748587,0.2332596,0.7087133
"2017-08-20 14:50:00",4700,"CKVY",13.31,84.4,84.6,85.3,83.8,14.65,16.64,13.35,0.59,32.36,34.57,28.69,9.35,9.72,261.6,18.32,14.25,740.5919,4.601,0.1748587,0.2332596,0.7087133
"2017-08-20 14:55:00",4701,"CKVY",13.31,84.8,85.1,86.1,84.3,14.58,17.32,14.44,0.595,33.39,35.79,31.06,9.71,9.35,297.8,15.39,16.44,733.8205,4.6,0.1748587,0.2332596,0.7087133
"2017-08-20 15:00:00",4702,"CKVY",13.31,84.6,84.6,85.8,83.4,15.54,17.46,13.55,0.63,32.67,36.28,28.82,9.14,9.1,290.5,18.74,21.48,722.2324,4.6,0.168093,0.2235034,0.6799041
"2017-08-20 15:05:00",4703,"CKVY",13.31,84.4,84.1,84.6,83.5,14.92,16.57,14.17,0.602,32.16,34.27,29.95,9.73,9.5,288.9,16.71,20.39,712.2818,4.6,0.168093,0.2235034,0.6799041
"2017-08-20 15:10:00",4704,"CKVY",13.31,83.6,83.8,84.5,83.4,15.3,16.43,14.41,0.601,32.13,33.54,30.6,9.77,10.04,268.6,21.53,16,698.9653,4.601,0.168093,0.2235034,0.6799041
"2017-08-20 15:15:00",4705,"CKVY",13.3,84,83.9,84.7,83.3,15.2,17.08,14.41,0.605,32.42,34.23,30.41,9.55,9.8,285.3,19.93,19.95,684.7453,4.599,0.1619561,0.2181122,0.6490688
"2017-08-20 15:20:00",4706,"CKVY",13.3,85.2,84.4,85.2,83.6,16.08,16.43,14.58,0.666,32.88,34.24,30.78,9.41,9.55,280,13.52,15.78,671.6431,4.6,0.1619561,0.2181122,0.6490688
"2017-08-20 15:25:00",4707,"CKVY",13.3,84.2,84.2,85.4,83.4,14.65,16.77,14.24,0.587,32.52,35.25,30.04,9.86,9.57,266,14.32,17.76,661.0175,4.6,0.1619561,0.2181122,0.6490688
"2017-08-20 15:30:00",4708,"CKVY",13.3,84.2,84.6,85.5,83.9,15.81,16.77,13.35,0.634,32.23,34.79,29.11,9.7,10,282.7,22.86,12.93,650.4561,4.599,0.1563494,0.2121125,0.6149256
"2017-08-20 15:35:00",4709,"CKVY",13.3,83.7,84.5,85,83.6,15.26,17.04,13.69,0.602,32.18,34.95,29.9,10.23,9.72,284.9,13.84,17.32,638.4558,4.6,0.1563494,0.2121125,0.6149256
"2017-08-20 15:40:00",4710,"CKVY",13.3,83.6,83.3,83.8,82.9,14.51,15.88,13.76,0.569,30.78,32.39,28.51,10.31,10.19,278.8,18.76,17.1,627.1928,4.599,0.1563494,0.2121125,0.6149256
"2017-08-20 15:45:00",4711,"CKVY",13.3,83.7,83.7,84.4,83.4,14.44,16.42,14.23,0.569,31.62,33.38,30.02,11.05,10.62,264.8,13.34,18.63,614.996,4.6,0.1514478,0.2086603,0.5796658
"2017-08-20 15:50:00",4712,"CKVY",13.3,83.2,83.2,83.7,82.8,15.33,15.88,14.3,0.594,30.93,32.29,29.61,10.47,10.85,269.1,16.97,16.44,601.9603,4.6,0.1514478,0.2086603,0.5796658
"2017-08-20 15:55:00",4713,"CKVY",13.3,83.9,83.5,84.2,82.9,14.1,16.22,13.82,0.56,31.35,32.92,29.36,10.68,10.6,285.2,17.67,21.92,586.8762,4.6,0.1514478,0.2086603,0.5796658
"2017-08-20 16:00:00",4714,"CKVY",13.3,83.1,83.8,84.5,83.1,13.96,15.6,13.55,0.54,29.92,32.54,28.19,10.41,10.58,286.1,11.19,16.66,571.6475,4.599,0.1458203,0.2045738,0.5420464
"2017-08-20 16:05:00",4715,"CKVY",13.3,82.8,83.1,83.6,82.8,14.2,15.23,12.73,0.544,29.08,31.2,26.77,10.08,10.45,304.2,14.48,16.44,555.9098,4.6,0.1458203,0.2045738,0.5420464
"2017-08-20 16:10:00",4716,"CKVY",13.3,82.7,83.3,83.8,82.7,13.76,16.08,13.34,0.525,29.71,32.75,27.63,9.62,9.64,293.1,12.53,17.54,541.5787,4.6,0.1458203,0.2045738,0.5420464
"2017-08-20 16:15:00",4717,"CKVY",13.29,83.2,83.1,83.7,82.2,15.43,16.08,13.31,0.599,30.01,32.75,27.18,8.37,8.9,298,20.74,11.18,527.3561,4.599,0.1336407,0.1878043,0.5026919
"2017-08-20 16:20:00",4718,"CKVY",13.3,83,83.3,83.6,82.9,15.06,16.56,12.87,0.58,30.51,33.29,27.22,8.53,8.31,319,14.74,14.47,513.4266,4.599,0.1336407,0.1878043,0.5026919
"2017-08-20 16:25:00",4719,"CKVY",13.3,83.6,83.2,83.7,82.6,14.51,16.63,13.79,0.569,31.58,33.09,28.96,8.1,8.47,311.2,14.1,14.25,499.7307,4.599,0.1336407,0.1878043,0.5026919
"2017-08-20 16:30:00",4720,"CKVY",13.3,82.5,83.1,83.6,82.4,14.17,16.97,13.41,0.537,30.44,33.95,27.66,9.13,8.86,277.2,17.4,16.44,485.1555,4.599,0.1204549,0.1689969,0.4599044
"2017-08-20 16:35:00",4721,"CKVY",13.3,82.9,83,83.5,82.4,14.1,17.38,14.1,0.542,31.3,34.05,28.89,9.09,8.93,291.9,17.38,18.19,470.8547,4.599,0.1204549,0.1689969,0.4599044
"2017-08-20 16:40:00",4722,"CKVY",13.31,82.4,82.7,83.2,82.4,15.16,16.56,13.89,0.574,30.59,33.09,28.53,9.59,9.38,294.1,16.03,16.44,456.6412,4.599,0.1204549,0.1689969,0.4599044
"2017-08-20 16:45:00",4723,"CKVY",13.31,82.6,82.6,82.9,82.3,16.29,16.29,14.17,0.619,30.38,32.33,28.86,8.95,9.09,285.7,14.14,14.69,442.2048,4.599,0.1151505,0.1654521,0.4166917
"2017-08-20 16:50:00",4724,"CKVY",13.31,81.8,82.1,82.6,81.6,10.68,17.59,5.749,0.395,28.13,33.79,7.384,9.76,9.55,304.2,13.01,16.66,426.4417,4.599,0.1151505,0.1654521,0.4166917
"2017-08-20 16:55:00",4725,"CKVY",13.31,81.8,82.1,82.7,81.6,8.76,10.71,6.501,0.325,15.1,21.5,10.12,8.91,9.31,309.6,18.14,12.71,407.057,4.599,0.1151505,0.1654521,0.4166917
"2017-08-20 17:00:00",4726,"CKVY",13.31,81.8,81.9,82.2,81.6,16.01,16.01,6.022,0.593,20.61,31.27,8.41,9.63,9.35,304.5,23.97,15.56,387.7648,4.599,0.1086587,0.1613951,0.376811
"2017-08-20 17:05:00",4727,"CKVY",13.31,81.7,81.8,82.1,81.5,17.79,17.79,15.47,0.657,31.94,33.83,30.56,8.57,8.99,287.5,16.8,13.59,367.7778,4.599,0.1086587,0.1613951,0.376811
"2017-08-20 17:10:00",4728,"CKVY",13.32,81.2,81.3,81.9,81,16.42,17.86,14.85,0.597,31.38,33.93,28.92,9.49,8.94,303.1,13.02,16,350.5253,4.599,0.1086587,0.1613951,0.376811
"2017-08-20 17:15:00",4729,"CKVY",13.32,81.2,81.2,81.3,81,16.36,17.25,15.47,0.595,30.9,32.76,29.87,9.61,9.58,292.6,11.9,15.56,333.368,4.598,0.09583107,0.1438539,0.3265215
"2017-08-20 17:20:00",4730,"CKVY",13.32,80.8,81.1,81.3,80.8,17.45,17.45,15.88,0.627,31.29,32.65,30.46,9.97,9.8,296.4,11.82,15.34,317.7529,4.599,0.09583107,0.1438539,0.3265215
"2017-08-20 17:25:00",4731,"CKVY",13.33,81.1,80.9,81.2,80.6,16.63,17.55,15.6,0.602,31.12,32.85,29.74,9.09,9.72,294.8,13.67,14.03,302.6818,4.599,0.09583107,0.1438539,0.3265215
"2017-08-20 17:30:00",4732,"CKVY",13.34,81.2,81.2,81.3,81,16.63,16.77,15.16,0.605,30.87,31.97,29.53,7.949,8.45,285.1,13.38,10.52,288.3752,4.598,0.08849254,0.1364437,0.2807958
"2017-08-20 17:35:00",4733,"CKVY",13.34,80.1,80.6,81.2,80.1,18.69,19.3,16.56,0.656,33.22,34.68,31.66,7.268,7.689,279.8,10.59,11.4,274.1867,4.599,0.08849254,0.1364437,0.2807958
"2017-08-20 17:40:00",4734,"CKVY",13.35,79.88,80.1,80.4,79.81,17.86,18.96,16.29,0.622,32.24,34.08,30.27,7.113,7.064,276.1,18.27,11.84,259.7365,4.598,0.08849254,0.1364437,0.2807958
"2017-08-20 17:45:00",4735,"CKVY",13.36,79.76,79.84,80,79.64,18.89,19.51,17.93,0.655,33.66,34.61,32.54,6.625,6.836,280.2,11.39,8.33,244.2185,4.598,0.06797826,0.1052375,0.2339219
"2017-08-20 17:50:00",4736,"CKVY",13.36,79.03,79.34,79.88,78.96,18.82,19.3,17.46,0.637,32.78,34.07,31.28,6.488,6.527,302.2,11.2,10.96,228.3845,4.598,0.06797826,0.1052375,0.2339219
"2017-08-20 17:55:00",4737,"CKVY",13.37,78.79,79.19,79.65,78.78,20.81,20.81,16.57,0.699,32.46,35.37,30,6.519,6.582,292.4,12.01,12.49,212.5111,4.599,0.06797826,0.1052375,0.2339219
"2017-08-20 18:00:00",4738,"CKVY",13.37,78.97,78.66,78.97,78.42,19.07,20.95,18.42,0.644,33.79,35.44,32.17,6.771,6.69,286.4,11.36,12.49,197.8387,4.598,0.05569683,0.08917626,0.1882708
"2017-08-20 18:05:00",4739,"CKVY",13.38,78.11,78.43,78.97,78.05,20.47,21.5,19.1,0.672,34.75,36.01,33.33,6.066,6.434,296.4,10.77,9.21,183.8331,4.598,0.05569683,0.08917626,0.1882708
"2017-08-20 18:10:00",4740,"CKVY",13.37,77.93,77.96,78.23,77.74,18.21,21.09,18.14,0.595,33.49,35.04,31.14,5.625,5.682,299,13.93,10.3,170.1752,4.599,0.05569683,0.08917626,0.1882708
"2017-08-20 18:15:00",4741,"CKVY",13.28,77.68,77.73,78.17,77.25,19.51,21.36,18.07,0.632,33.02,35.07,31.15,5.686,5.635,296,12.51,9.43,157.3213,4.598,0.04289224,0.07212295,0.1433323
"2017-08-20 18:20:00",4742,"CKVY",13.15,77.25,77.16,77.8,76.45,20.33,22.86,19.24,0.649,34.04,36.11,32.19,5.658,5.742,275.1,23.64,9.86,145.0428,4.598,0.04289224,0.07212295,0.1433323
"2017-08-20 18:25:00",4743,"CKVY",13.1,76.32,76.59,77.31,76.08,19.96,22.18,19.92,0.618,33.71,35.44,32.25,5.724,5.636,275.7,10.1,10.3,132.7832,4.599,0.04289224,0.07212295,0.1433323
"2017-08-20 18:30:00",4744,"CKVY",13.04,74.85,75.71,76.45,74.85,23.96,24.03,19.99,0.706,34.42,35.86,32.33,5.579,5.74,283.2,8.95,9.21,119.8435,4.598,0.03252507,0.05940745,0.1004192
"2017-08-20 18:35:00",4745,"CKVY",13.02,74.11,74.5,74.85,74.04,25.06,25.16,23.69,0.721,35.86,36.34,35.24,5.274,5.331,288.6,8.79,5.699,106.8692,4.599,0.03252507,0.05940745,0.1004192
"2017-08-20 18:40:00",4746,"CKVY",12.99,73.43,73.65,74.11,73.12,24.64,26.42,24.37,0.693,36.04,36.75,34.61,4.503,5.045,293.6,13.89,8.33,94.35465,4.599,0.03252507,0.05940745,0.1004192
"2017-08-20 18:45:00",4747,"CKVY",12.98,72.5,73.65,74.6,72.38,27.73,28,23,0.755,36.45,38.07,34.06,3.923,4.233,312.7,10.97,7.891,82.23515,4.599,0.01994669,0.04112608,0.0607528
"2017-08-20 18:50:00",4748,"CKVY",12.97,72.44,72.29,72.57,72.07,26.36,27.93,26.15,0.717,36.58,37.46,35.75,3.66,3.852,319.1,9.34,4.603,70.46947,4.599,0.01994669,0.04112608,0.0607528
"2017-08-20 18:55:00",4749,"CKVY",12.96,72.75,72.52,72.81,72.32,25.19,26.42,24.99,0.692,35.67,36.07,34.82,3.042,3.317,326.5,10.94,3.069,58.87814,4.598,0.01994669,0.04112608,0.0607528
"2017-08-20 19:00:00",4750,"CKVY",12.95,72.57,72.78,72.94,72.5,26.22,26.22,24.03,0.716,34.78,35.99,33.94,2.249,2.556,351.1,29.85,2.63,47.30676,4.599,0.004220332,0.01788178,0.02938008
"2017-08-20 19:05:00",4751,"CKVY",12.94,71.21,71.95,72.57,71.15,29.3,29.3,26.25,0.764,37.12,37.7,35.96,1.497,1.889,33.83,3.59,2.411,34.58415,4.6,0.004220332,0.01788178,0.02938008
"2017-08-20 19:10:00",4752,"CKVY",12.94,71.15,70.75,71.27,70.41,28.48,29.98,27.86,0.741,37.22,37.9,36.14,1.688,1.56,29.84,4.52,3.507,23.42633,4.6,0.004220332,0.01788178,0.02938008
"2017-08-20 19:15:00",4753,"CKVY",12.93,71.89,71.04,71.89,70.47,26.43,29.23,26.08,0.705,36.48,37.52,34.91,2.226,1.937,16.95,6.894,4.165,14.62554,4.599,-0.004739127,0.002258618,0.01239083
"2017-08-20 19:20:00",4754,"CKVY",12.93,72.39,72.46,72.82,71.89,25.33,26.43,24.24,0.688,34.68,35.65,33.95,3.108,2.616,6.771,13.53,5.042,9.37443,4.6,-0.004739127,0.002258618,0.01239083
"2017-08-20 19:25:00",4755,"CKVY",12.93,71.92,72.08,72.46,71.72,25.82,26.09,24.92,0.69,34.97,35.39,34.45,3.021,3.102,3.485,6.03,3.069,5.664898,4.6,-0.004739127,0.002258618,0.01239083
"2017-08-20 19:30:00",4756,"CKVY",12.93,70.69,71.23,71.98,70.63,26.91,27.46,25.82,0.69,35.36,35.98,34.33,2.684,2.861,357.6,8.5,3.069,3.018671,4.601,0.005414319,0.009460603,0.003780128
"2017-08-20 19:35:00",4757,"CKVY",12.91,70.08,70.45,70.94,70.07,28.08,28.08,25.95,0.705,34.77,35.62,33.76,2.136,2.41,347,12.53,2.63,1.503816,4.601,0.005414319,0.009460603,0.003780128
"2017-08-20 19:40:00",4758,"CKVY",12.92,68.6,68.7,70.08,67.8,29.45,30.82,28.08,0.702,35.71,36.81,34.58,2.26,2.2,350.2,7.528,3.726,0.6688437,4.6,0.005414319,0.009460603,0.003780128
"2017-08-20 19:45:00",4759,"CKVY",12.91,69.4,69.19,69.58,68.6,28.08,29.72,28.08,0.688,35.56,36.13,34.99,2.406,2.295,346.6,10.16,3.946,0.305009,4.6,0.002248572,0.004756015,0.0001391191
"2017-08-20 19:50:00",4760,"CKVY",12.91,68.66,68.67,69.46,68.04,29.52,30.06,27.39,0.706,35.4,36.43,34.26,2.738,2.58,348.8,5.426,3.507,0.1202741,4.601,0.002248572,0.004756015,0.0001391191
"2017-08-20 19:55:00",4761,"CKVY",12.91,67.61,68.32,68.6,67.55,32.53,32.53,29.17,0.75,35.9,37.21,35.1,2.561,2.635,314.9,14.61,3.288,0.04650456,4.6,0.002248572,0.004756015,0.0001391191
"2017-08-20 20:00:00",4762,"CKVY",12.91,66.26,66.62,67.61,66.26,32.46,33.15,32.25,0.714,36.45,37.21,35.92,2.673,2.687,308.3,5.354,3.726,0.003078208,4.601,0.003381102,0.006308176,2.5E-007
"2017-08-20 20:05:00",4763,"CKVY",12.91,65.96,66.19,66.38,65.9,33.22,33.22,32.19,0.723,36.07,36.5,35.6,2.307,2.527,322,14.14,2.63,0,4.601,0.003381102,0.006308176,2.5E-007
"2017-08-20 20:10:00",4764,"CKVY",12.91,58.15,62.62,66.02,58.15,53.29,53.94,32.94,0.881,39,41.91,35.87,2.091,2.139,135.8,84.1,3.069,0,4.601,0.003381102,0.006308176,2.5E-007
"2017-08-20 20:15:00",4765,"CKVY",12.91,56.18,57.13,58.27,56.12,58.84,58.84,52.27,0.906,41.79,42.16,40.71,1.648,1.854,153.5,11.5,2.63,0,4.602,0.0003036395,0.001525716,2.5E-007
"2017-08-20 20:20:00",4766,"CKVY",12.9,59.14,56.6,59.26,55.81,44.12,59.26,44.12,0.756,40.52,42.03,37.2,1.626,1.62,193.1,42.34,2.411,0,4.601,0.0003036395,0.001525716,2.5E-007
"2017-08-20 20:25:00",4767,"CKVY",12.91,61.36,61.38,62.72,59.26,42.85,44.32,38.71,0.794,38.3,39.97,36.71,1.448,1.672,31.04,88.9,3.069,0,4.602,0.0003036395,0.001525716,2.5E-007
"2017-08-20 20:30:00",4768,"CKVY",12.9,60.31,61.4,61.85,60.31,46.1,46.1,41.31,0.823,38.2,39.53,37.73,1.229,1.211,61.1,84.7,4.384,0,4.602,-0.002444761,-0.002730215,2.5E-007
"2017-08-20 20:35:00",4769,"CKVY",12.9,56.55,57.34,60.25,56.55,55.42,55.42,46.24,0.865,40.53,41.03,39.48,1.888,1.552,241.4,7.639,4.603,0,4.602,-0.002444761,-0.002730215,2.5E-007
"2017-08-20 20:40:00",4770,"CKVY",12.9,56,55.61,56.55,54.76,55.21,57.61,55.21,0.844,40.42,41.08,39.94,2.149,2.053,323.7,50.38,3.726,0,4.602,-0.002444761,-0.002730215,2.5E-007
"2017-08-20 20:45:00",4771,"CKVY",12.9,57.29,56.42,57.29,55.81,52.34,55.15,52.34,0.839,39.98,40.15,39.76,2.013,2.203,328.2,54.93,1.096,0,4.603,-0.00161331,-0.001512856,2.5E-007
"2017-08-20 20:50:00",4772,"CKVY",12.89,58.65,58.14,58.71,57.29,47.95,52.34,47.82,0.807,39.27,40.13,38.69,0.865,1.387,267.1,44.36,1.315,0,4.603,-0.00161331,-0.001512856,2.5E-007
"2017-08-20 20:55:00",4773,"CKVY",12.89,60.09,59.09,60.09,58.41,42.89,47.95,42.89,0.76,38.28,39.11,37.32,0.435,0.563,320.2,55.66,1.973,0,4.602,-0.00161331,-0.001512856,2.5E-007
"2017-08-20 21:00:00",4774,"CKVY",12.89,57.81,59.27,60.21,57.81,50.3,50.3,42.89,0.821,38.54,39.65,37.43,0.674,0.531,150.2,17.94,1.973,0,4.603,-0.005093099,-0.007137409,2.5E-007
"2017-08-20 21:05:00",4775,"CKVY",12.89,55.47,55.99,57.81,55.16,54.69,57.15,50.23,0.821,39.66,40.84,39.03,1.057,0.94,201.2,47.13,2.411,0,4.603,-0.005093099,-0.007137409,2.5E-007
"2017-08-20 21:10:00",4776,"CKVY",12.88,56.21,55.63,56.28,55.16,53.38,55.92,53.38,0.823,39.77,40.16,39.24,1.296,1.173,78.67,45.07,1.754,0,4.604,-0.005093099,-0.007137409,2.5E-007
"2017-08-20 21:15:00",4777,"CKVY",12.88,54.3,55.43,56.34,54.3,59.21,59.21,53.42,0.851,40.17,40.65,39.5,1.337,1.321,136.2,7.77,2.411,0,4.603,-0.00399653,-0.005321286,2.5E-007
"2017-08-20 21:20:00",4778,"CKVY",12.88,53.56,54.21,54.67,53.56,62.84,62.84,58.11,0.88,40.65,41.38,40.15,1.245,1.255,144.4,9.82,2.411,0,4.603,-0.00399653,-0.005321286,2.5E-007
"2017-08-20 21:25:00",4779,"CKVY",12.88,52.33,52.38,53.62,51.83,67.91,67.91,62.84,0.908,41.41,42.07,41.02,1.275,1.289,117.4,10.95,1.973,0,4.603,-0.00399653,-0.005321286,2.5E-007
"2017-08-20 21:30:00",4780,"CKVY",12.87,52.89,52.53,52.89,52.27,64.69,67.98,64.69,0.883,41.5,42.1,41.17,1.206,1.259,97.6,7.499,1.754,0,4.603,-0.003884643,-0.005165454,2.5E-007
"2017-08-20 21:35:00",4781,"CKVY",12.87,52.34,52.72,53.07,52.27,63.87,65.45,63.87,0.855,41.27,41.68,40.43,1.104,1.171,144.6,20.4,1.754,0,4.603,-0.003884643,-0.005165454,2.5E-007
"2017-08-20 21:40:00",4782,"CKVY",12.88,53.95,52.78,54.13,52.21,55.72,63.81,54.76,0.791,38.98,40.46,37.55,1.323,1.14,200.3,28.75,3.288,0,4.604,-0.003884643,-0.005165454,2.5E-007
"2017-08-20 21:45:00",4783,"CKVY",12.88,52.6,53.19,54.13,52.6,56.48,58.36,55.38,0.763,38.51,39.17,37.59,1.353,1.288,294.8,40.61,3.069,0,4.604,-0.003932226,-0.005241347,2.5E-007
"2017-08-20 21:50:00",4784,"CKVY",12.87,52.48,52.68,53.16,52.3,54.63,56.76,54.53,0.735,37.3,37.95,36.55,1.962,1.666,252.1,10.12,3.507,0,4.603,-0.003932226,-0.005241347,2.5E-007
"2017-08-20 21:55:00",4785,"CKVY",12.87,52.79,52.38,52.79,52.11,54.84,57.31,54.57,0.746,37.08,37.74,36.55,2.072,2.005,304.1,22.34,3.507,0,4.603,-0.003932226,-0.005241347,2.5E-007
"2017-08-20 22:00:00",4786,"CKVY",12.86,55.32,53.93,55.32,52.73,47.75,54.84,47.75,0.713,36.49,37.22,35.74,2.384,2.278,340.6,13.52,2.63,0,4.604,-0.0014905,-0.001356936,2.5E-007
"2017-08-20 22:05:00",4787,"CKVY",12.87,54.15,54.75,55.51,54.09,48.67,50.9,47.44,0.696,35.91,37.13,35.26,1.82,2.098,30.25,10.89,1.754,0,4.604,-0.0014905,-0.001356936,2.5E-007
"2017-08-20 22:10:00",4788,"CKVY",12.86,51.31,53.03,54.27,51.31,64.95,64.99,48.67,0.837,37.65,40.17,35.26,1.245,1.526,72.54,40.66,1.534,0,4.605,-0.0014905,-0.001356936,2.5E-007
"2017-08-20 22:15:00",4789,"CKVY",12.86,50.69,50.72,51.31,50.32,64.54,67.59,64.44,0.813,39.63,40.59,38.98,0.768,0.981,111.1,8.67,1.534,0,4.604,-0.002798143,-0.00338413,2.5E-007
"2017-08-20 22:20:00",4790,"CKVY",12.86,50.7,51.91,52.79,50.57,61.56,64.51,59.54,0.775,39.33,40.65,37.9,1.086,0.858,164.4,40.77,3.507,0,4.605,-0.002798143,-0.00338413,2.5E-007
"2017-08-20 22:25:00",4791,"CKVY",12.86,48.11,49.03,50.7,47.98,68.62,68.62,61.63,0.785,38.42,38.7,38,1.631,1.484,267.8,40.06,3.946,0,4.605,-0.002798143,-0.00338413,2.5E-007
"2017-08-20 22:30:00",4792,"CKVY",12.86,49.1,48.37,49.1,47.98,66.95,69.79,66.91,0.794,38.64,38.85,38.18,1.811,1.754,279.1,9.91,1.973,0,4.605,-0.003618637,-0.004741735,2.5E-007
"2017-08-20 22:35:00",4793,"CKVY",12.85,49.47,49.56,49.84,48.98,66.92,66.92,64.72,0.805,38.63,39.01,37.93,1.611,1.703,288.4,15.36,1.973,0,4.606,-0.003618637,-0.004741735,2.5E-007
"2017-08-20 22:40:00",4794,"CKVY",12.85,49.23,49.6,50.21,49.1,68.15,68.15,63.08,0.813,38.65,39.2,37.59,1.451,1.478,303.9,8.98,3.288,0,4.606,-0.003618637,-0.004741735,2.5E-007
"2017-08-20 22:45:00",4795,"CKVY",12.85,48.68,48.87,49.23,48.49,69.12,69.39,67.98,0.807,39.01,39.3,38.63,1.373,1.386,302.7,17.15,2.63,0,4.606,-0.003309492,-0.004236335,2.5E-007
"2017-08-20 22:50:00",4796,"CKVY",12.85,47.88,48.31,48.74,47.76,69.91,70.08,68.91,0.793,38.82,39.09,38.48,1.698,1.598,282.6,5.532,3.288,0,4.606,-0.003309492,-0.004236335,2.5E-007
"2017-08-20 22:55:00",4797,"CKVY",12.84,47.52,47.72,47.88,47.39,70.29,70.36,69.74,0.786,38.43,38.65,38.22,1.676,1.669,290.8,10.27,2.411,0,4.606,-0.003309492,-0.004236335,2.5E-007
"2017-08-20 23:00:00",4798,"CKVY",12.84,46.9,47.18,47.45,46.84,71.59,71.59,70.25,0.782,38.3,38.5,38.14,1.32,1.506,330.5,22.94,0.438,0,4.605,-0.003305397,-0.004235592,2.5E-007
"2017-08-20 23:05:00",4799,"CKVY",12.84,46.53,46.87,47.08,46.47,76.19,76.19,71.59,0.821,38.37,39.55,38.04,0.7,0.929,65.73,58.94,2.411,0,4.606,-0.003305397,-0.004235592,2.5E-007
"2017-08-20 23:10:00",4800,"CKVY",12.84,45.66,46.06,46.59,45.6,78.76,78.76,73.38,0.821,38.71,39.67,38.07,0.51,0.668,168,23.61,2.411,0,4.606,-0.003305397,-0.004235592,2.5E-007
"2017-08-20 23:15:00",4801,"CKVY",12.83,46.65,46.09,46.65,45.6,74.4,78.79,74.2,0.805,38.97,39.6,38.61,0.547,0.537,201.8,2.083,0.877,0,4.606,-0.005187643,-0.007528686,2.5E-007
"2017-08-20 23:20:00",4802,"CKVY",12.83,46.9,46.94,47.15,46.65,71.59,74.4,70.84,0.782,38.83,39.3,37.95,0.45,0.545,219.1,19.42,1.096,0,4.606,-0.005187643,-0.007528686,2.5E-007
"2017-08-20 23:25:00",4803,"CKVY",12.82,45.54,46.28,46.9,45.48,74.2,74.95,70.98,0.77,38.25,38.73,37.76,0.174,0.226,177.5,94.3,1.754,0,4.606,-0.005187643,-0.007528686,2.5E-007
"2017-08-20 23:30:00",4804,"CKVY",12.83,44.68,45.26,45.6,44.68,80.4,80.4,73.1,0.807,38.5,39.34,37.32,0.512,0.309,140.1,22.05,2.192,0,4.605,-0.005985514,-0.009097103,2.5E-007
"2017-08-20 23:35:00",4805,"CKVY",12.82,43.58,44.08,44.68,43.52,83.1,83.1,80.4,0.8,38.78,39.07,38.42,1.014,0.768,145.7,3.558,2.192,0,4.606,-0.005985514,-0.009097103,2.5E-007
"2017-08-20 23:40:00",4806,"CKVY",12.82,43.33,43.44,43.64,43.27,83.5,84.5,83.1,0.796,38.92,39.19,38.61,1.162,1.166,172.3,19.57,1.973,0,4.606,-0.005985514,-0.009097103,2.5E-007
"2017-08-20 23:45:00",4807,"CKVY",12.82,44.2,43.51,44.2,43.21,78.6,83.8,78.6,0.775,38.7,39,37.95,1.073,1.057,225.1,25.76,3.288,0,4.606,-0.004681907,-0.006604054,2.5E-007
"2017-08-20 23:50:00",4808,"CKVY",12.82,46.67,45.86,46.67,44.14,67.01,78.46,67.01,0.726,36.81,37.92,36.22,2.104,1.541,218.9,4.808,6.138,0,4.606,-0.004681907,-0.006604054,2.5E-007
"2017-08-20 23:55:00",4809,"CKVY",12.81,46.55,47.02,47.35,46.48,67.29,67.29,64.75,0.725,36.31,36.64,35.92,3.228,2.624,227,9.14,5.261,0,4.605,-0.004681907,-0.006604054,2.5E-007
"2017-08-21 00:00:00",4810,"CKVY",12.81,44.14,45.13,46.42,44.14,71.61,71.68,67.29,0.705,35.76,36.29,35.53,3.966,3.815,219.4,7.325,6.138,0,4.607,-0.001348715,-0.00127448,2.5E-007
"2017-08-21 00:05:00",4811,"CKVY",12.81,43.78,43.87,44.27,43.59,78.75,78.82,71.68,0.764,36.3,37.71,35.49,3.179,3.534,169.2,27.46,6.795,0,4.606,-0.001348715,-0.00127448,2.5E-007
"2017-08-21 00:10:00",4812,"CKVY",12.8,43.96,44.04,44.46,43.72,79.57,79.57,77.24,0.778,37.74,38.07,37.46,2.727,3.027,142,14.62,4.822,0,4.606,-0.001348715,-0.00127448,2.5E-007
"2017-08-21 00:15:00",4813,"CKVY",12.8,43.84,43.95,44.09,43.72,78.07,79.64,78.07,0.759,37.86,38.16,37.39,1.816,2.165,146.3,28.47,1.315,0,4.606,-0.001822561,-0.001980695,2.5E-007
"2017-08-21 00:20:00",4814,"CKVY",12.79,44.95,44.37,45.08,43.66,73.92,78.03,73.88,0.75,37.27,37.45,37.07,1.27,1.628,195.3,32.85,1.973,0,4.607,-0.001822561,-0.001980695,2.5E-007
"2017-08-21 00:25:00",4815,"CKVY",12.79,44.58,44.9,45.08,44.52,75.7,75.7,73.88,0.757,37.36,37.61,37,0.425,0.785,159.1,17.46,1.315,0,4.607,-0.001822561,-0.001980695,2.5E-007
"2017-08-21 00:30:00",4816,"CKVY",12.79,45.39,44.77,45.39,44.34,72.68,76.32,72.68,0.75,37.31,37.57,36.99,0.608,0.416,344.4,50.55,3.288,0,4.607,-0.004617192,-0.006498413,2.5E-007
"2017-08-21 00:35:00",4817,"CKVY",12.79,44.27,45.21,46,44.21,74.57,74.57,69.83,0.737,36.65,37.14,36.35,1.614,1.132,286.9,7.674,4.603,0,4.607,-0.004617192,-0.006498413,2.5E-007
"2017-08-21 00:40:00",4818,"CKVY",12.79,45.08,44.79,45.26,44.15,72.1,74.91,71.48,0.735,36.68,36.85,36.47,2.412,2.03,273.4,13.29,4.165,0,4.607,-0.004617192,-0.006498413,2.5E-007
"2017-08-21 00:45:00",4819,"CKVY",12.78,44.03,44.66,45.2,43.9,73.19,73.57,71.82,0.717,36.39,36.82,35.9,2.872,2.702,226.6,34.4,3.946,0,4.606,-0.00271573,-0.003313819,2.5E-007
"2017-08-21 00:50:00",4820,"CKVY",12.78,43.72,43.13,43.84,42.55,77.72,79.03,73.13,0.752,36.5,37.4,35.47,2.159,2.541,175.8,28.05,3.069,0,4.607,-0.00271573,-0.003313819,2.5E-007
"2017-08-21 00:55:00",4821,"CKVY",12.77,44.09,43.97,44.21,43.6,75.25,77.65,75.25,0.739,37.14,37.43,36.67,1.878,2.025,185,10.65,3.069,0,4.607,-0.00271573,-0.003313819,2.5E-007
"2017-08-21 01:00:00",4822,"CKVY",12.77,43.78,44.1,44.46,43.78,76.01,76.01,73.06,0.738,36.47,36.77,36.14,2.014,1.923,157.6,12.07,3.946,0,4.607,-0.002626492,-0.003174887,2.5E-007
"2017-08-21 01:05:00",4823,"CKVY",12.77,44.15,43.07,44.21,42.3,74.02,79.37,73.99,0.729,36.46,36.78,36.23,3.364,2.503,168.7,10.95,10.08,0,4.607,-0.002626492,-0.003174887,2.5E-007
"2017-08-21 01:10:00",4824,"CKVY",12.76,45.57,44.65,45.7,44.03,70.45,75.12,70.45,0.732,36.62,36.89,36.39,4.654,4.04,142.1,18.09,8.11,0,4.605,-0.002626492,-0.003174887,2.5E-007
"2017-08-21 01:15:00",4825,"CKVY",12.76,43.72,44.86,45.76,43.72,73.27,73.33,70.25,0.709,36.27,36.69,35.74,4.932,4.792,147.3,16.37,5.48,0,4.607,-0.0005593906,-0.0002385663,2.5E-007
"2017-08-21 01:20:00",4826,"CKVY",12.76,43.72,43.7,43.97,43.47,73.4,73.68,72.65,0.711,35.68,35.92,35.46,4.508,4.799,147,10.34,6.138,0,4.607,-0.0005593906,-0.0002385663,2.5E-007
"2017-08-21 01:25:00",4827,"CKVY",12.76,44.34,43.45,44.34,42.92,71.73,75.88,71.73,0.711,35.97,36.19,35.74,4.284,4.323,143.2,9.52,6.576,0,4.606,-0.0005593906,-0.0002385663,2.5E-007
"2017-08-21 01:30:00",4828,"CKVY",12.75,45.09,44.6,45.09,44.28,69.36,71.69,69.36,0.707,35.69,35.88,35.53,4.705,4.516,160.1,9.71,7.014,0,4.608,0.0002931192,0.0008571582,2.5E-007
"2017-08-21 01:35:00",4829,"CKVY",12.75,46.26,45.76,46.51,44.96,65.87,69.5,65.52,0.702,35.75,36.08,35.42,4.844,4.874,154.8,9.22,6.357,0,4.607,0.0002931192,0.0008571582,2.5E-007
"2017-08-21 01:40:00",4830,"CKVY",12.75,48.61,46.73,48.67,45.95,60.1,67.58,60.1,0.7,35.7,36.1,35.26,4.585,4.637,149.5,29.79,8.77,0,4.608,0.0002931192,0.0008571582,2.5E-007
"2017-08-21 01:45:00",4831,"CKVY",12.75,46.88,48.18,49.1,46.88,67.99,67.99,59.83,0.742,36.17,36.96,35.36,4.613,4.739,103.7,9.25,7.234,0,4.608,0.001697242,0.002754889,2.5E-007
"2017-08-21 01:50:00",4832,"CKVY",12.74,47.87,47.06,48.18,46.39,62.57,68.82,61.82,0.709,36.13,36.92,35.45,4.045,4.276,114.7,35.2,4.822,0,4.609,0.001697242,0.002754889,2.5E-007
"2017-08-21 01:55:00",4833,"CKVY",12.74,48.8,48.31,49.17,47.19,60.17,64.22,58.52,0.706,35.45,35.96,34.89,4.308,4.193,140.6,16.44,7.891,0,4.608,0.001697242,0.002754889,2.5E-007
"2017-08-21 02:00:00",4834,"CKVY",12.74,48.24,48.53,48.92,48.18,62.16,62.16,60.24,0.714,35.73,35.98,35.36,4.389,4.226,124.7,15.2,8.33,0,4.609,0.001567642,0.0026767,2.5E-007
"2017-08-21 02:05:00",4835,"CKVY",12.73,45.53,46.9,48.3,45.47,66.9,66.9,62.16,0.694,35.54,36.2,34.98,4.554,4.528,176.7,13.18,5.699,0,4.609,0.001567642,0.0026767,2.5E-007
"2017-08-21 02:10:00",4836,"CKVY",12.73,44.35,44.8,45.53,44.35,71.05,71.08,66.97,0.705,35.33,35.73,35.08,4.634,4.56,165.4,13.4,8.11,0,4.608,0.001567642,0.0026767,2.5E-007
"2017-08-21 02:15:00",4837,"CKVY",12.73,46.33,46.01,47.44,44.35,65.8,71.08,62.71,0.703,35.52,35.78,35.08,4.763,4.739,145,12.94,8.77,0,4.608,0.001292118,0.002215158,2.5E-007
"2017-08-21 02:20:00",4838,"CKVY",12.72,41.57,43.2,46.21,41.57,78.49,78.49,65.87,0.7,35.32,35.55,35.03,5.519,5.044,171.1,7.071,7.672,0,4.608,0.001292118,0.002215158,2.5E-007
"2017-08-21 02:25:00",4839,"CKVY",12.71,41.39,41.37,41.64,41.26,79.66,80.1,78.46,0.705,35.57,35.76,35.26,5.539,5.678,177,4.965,6.795,0,4.609,0.001292118,0.002215158,2.5E-007
"2017-08-21 02:30:00",4840,"CKVY",12.71,41.33,41.31,41.45,41.15,78.36,79.66,78.36,0.692,35.38,35.63,34.96,4.905,5.22,180.4,3.886,5.042,0,4.609,0.0001950425,0.0006518632,2.5E-007
"2017-08-21 02:35:00",4841,"CKVY",12.71,41.52,41.15,41.58,40.77,77.33,78.36,77.06,0.688,34.69,35.18,34.36,4.166,4.566,179.2,7.542,4.822,0,4.609,0.0001950425,0.0006518632,2.5E-007
"2017-08-21 02:40:00",4842,"CKVY",12.71,44.17,43.03,44.17,41.52,68,77.33,68,0.67,34.54,35.05,34.14,3.777,3.939,197.3,4.458,5.042,0,4.609,0.0001950425,0.0006518632,2.5E-007
"2017-08-21 02:45:00",4843,"CKVY",12.71,43.37,44.29,44.61,43.37,69.17,69.17,66.8,0.661,34.17,34.35,33.96,3.336,3.574,178.9,58.78,3.726,0,4.608,-9.10261E-005,0.0003688934,2.5E-007
"2017-08-21 02:50:00",4844,"CKVY",12.71,42.57,42.76,43.49,42.51,72.33,72.4,69.17,0.67,34.17,34.52,33.9,2.47,3.025,116,59.67,3.288,0,4.609,-9.10261E-005,0.0003688934,2.5E-007
"2017-08-21 02:55:00",4845,"CKVY",12.71,44.06,43.16,44.06,42.57,69.17,72.33,69.17,0.678,34.27,34.64,34.03,1.456,1.899,253.4,54.47,2.85,0,4.61,-9.10261E-005,0.0003688934,2.5E-007
"2017-08-21 03:00:00",4846,"CKVY",12.7,41.89,43.14,44.24,41.83,74.59,74.59,68.18,0.673,34.26,34.62,33.95,1.112,1.258,261.4,54.12,2.192,0,4.611,-0.002370307,-0.002799554,2.5E-007
"2017-08-21 03:05:00",4847,"CKVY",12.7,41.34,41.64,41.89,41.28,76.99,76.99,74.66,0.68,34.6,34.77,34.33,1.441,1.164,279,15.11,3.069,0,4.61,-0.002370307,-0.002799554,2.5E-007
"2017-08-21 03:10:00",4848,"CKVY",12.7,40.78,41.02,41.34,40.66,76.65,77.68,76.65,0.663,34.47,34.83,33.93,1.724,1.591,281.8,10.41,2.85,0,4.61,-0.002370307,-0.002799554,2.5E-007
"2017-08-21 03:15:00",4849,"CKVY",12.69,41.46,40.98,41.52,40.66,73.91,76.65,73.91,0.656,33.69,34.03,33.44,1.877,1.808,264.9,7.208,2.85,0,4.61,-0.00344298,-0.004499759,2.5E-007
"2017-08-21 03:20:00",4850,"CKVY",12.69,42.88,42.25,42.94,41.46,70.82,73.97,70.82,0.664,34,34.19,33.75,1.578,1.745,312.8,12.43,1.754,0,4.609,-0.00344298,-0.004499759,2.5E-007
"2017-08-21 03:25:00",4851,"CKVY",12.67,43.38,43.17,43.38,42.76,69.03,70.82,69.03,0.66,33.96,34.15,33.8,1.002,1.334,303.8,12.37,1.096,0,4.608,-0.00344298,-0.004499759,2.5E-007
"2017-08-21 03:30:00",4852,"CKVY",12.68,44.06,43.63,44.06,43.25,68.9,69.79,68.55,0.676,34.25,34.52,33.77,0.691,0.788,312.3,33.32,1.534,0,4.61,-0.003681282,-0.004898506,2.5E-007
"2017-08-21 03:35:00",4853,"CKVY",12.67,42.51,43.38,44.12,42.51,70.58,70.58,67.87,0.652,33.85,34.52,33.5,0.593,0.637,354.4,13.73,1.754,0,4.611,-0.003681282,-0.004898506,2.5E-007
"2017-08-21 03:40:00",4854,"CKVY",12.67,42.27,42.35,42.58,42.2,73.67,75.9,70.61,0.674,34.78,35.34,33.64,0.759,0.706,87.3,20.86,1.754,0,4.611,-0.003681282,-0.004898506,2.5E-007
"2017-08-21 03:45:00",4855,"CKVY",12.68,38.68,40.78,42.33,38.56,82.8,82.8,73.63,0.659,34.29,34.83,33.54,1.192,0.895,231.6,19.37,3.726,0,4.611,-0.004813413,-0.006914068,2.5E-007
"2017-08-21 03:50:00",4856,"CKVY",12.67,37.88,38.2,38.68,37.88,85.7,85.8,82.8,0.662,34.11,34.3,33.78,1.333,1.37,218.3,28.92,3.507,0,4.61,-0.004813413,-0.006914068,2.5E-007
"2017-08-21 03:55:00",4857,"CKVY",12.67,38.44,38.09,38.62,37.76,86.7,87.2,85.7,0.684,34.48,35.03,33.89,1.604,1.368,304.1,27.31,3.069,0,4.61,-0.004813413,-0.006914068,2.5E-007
"2017-08-21 04:00:00",4858,"CKVY",12.67,39.18,38.96,39.3,38.5,84.3,86.9,84.3,0.684,35.16,35.51,34.84,1.77,1.852,276.2,12.85,3.507,0,4.611,-0.003748716,-0.004989975,2.5E-007
"2017-08-21 04:05:00",4859,"CKVY",12.66,40.17,39.8,40.29,39.18,80.5,84.3,80.4,0.68,34.94,35.25,34.58,1.814,1.767,271.2,21.49,2.85,0,4.61,-0.003748716,-0.004989975,2.5E-007
"2017-08-21 04:10:00",4860,"CKVY",12.66,40.66,40.39,40.72,40.04,78.51,80.6,78.51,0.676,34.63,34.81,34.46,1.344,1.634,272.9,13.89,0.877,0,4.61,-0.003748716,-0.004989975,2.5E-007
"2017-08-21 04:15:00",4861,"CKVY",12.66,41.4,41.06,41.46,40.6,75.32,78.51,75.28,0.667,34.25,34.61,34.05,0.6,0.897,223.5,21.07,1.096,0,4.61,-0.003693152,-0.004912096,2.5E-007
"2017-08-21 04:20:00",4862,"CKVY",12.65,40.79,41.06,41.47,40.66,75.62,76.04,74.87,0.654,33.89,34.25,33.62,0.156,0.307,155.1,37.34,0.658,0,4.61,-0.003693152,-0.004912096,2.5E-007
"2017-08-21 04:25:00",4863,"CKVY",12.66,40.6,40.87,41.16,40.54,78.58,78.58,75.35,0.675,34.04,34.54,33.67,0.191,0.156,95.4,25.04,0.877,0,4.611,-0.003693152,-0.004912096,2.5E-007
"2017-08-21 04:30:00",4864,"CKVY",12.65,40.92,40.72,41.04,40.54,77.55,81.1,77.55,0.674,34.82,35.4,34.42,0.685,0.394,40.67,7.848,3.288,0,4.611,-0.005735531,-0.008785789,2.5E-007
"2017-08-21 04:35:00",4865,"CKVY",12.65,41.04,40.84,41.1,40.55,77.01,79,77.01,0.672,34.52,34.79,34.21,1.525,1.122,33.84,4.661,3.288,0,4.61,-0.005735531,-0.008785789,2.5E-007
"2017-08-21 04:40:00",4866,"CKVY",12.65,41.91,41.37,42.03,40.92,74.95,77.14,74.95,0.677,34.54,34.85,34.21,2.007,1.761,355.7,22.55,2.63,0,4.611,-0.005735531,-0.008785789,2.5E-007
"2017-08-21 04:45:00",4867,"CKVY",12.65,42.53,42.62,43.2,41.91,72.13,74.95,71.1,0.667,34.39,34.62,34.11,1.876,1.971,222.8,35.35,2.192,0,4.611,-0.003289138,-0.004244319,2.5E-007
"2017-08-21 04:50:00",4868,"CKVY",12.65,39.19,40.6,42.53,39.13,79.62,79.62,72.13,0.647,33.51,34.23,33.06,1.677,1.769,239.6,3.038,2.63,0,4.61,-0.003289138,-0.004244319,2.5E-007
"2017-08-21 04:55:00",4869,"CKVY",12.64,40.98,40.2,40.98,39.07,75.7,80.4,75.7,0.66,33.9,34.14,33.33,1.249,1.499,214.7,26.7,1.315,0,4.61,-0.003289138,-0.004244319,2.5E-007
"2017-08-21 05:00:00",4870,"CKVY",12.64,39.99,40.45,41.04,39.93,77.08,77.76,75.22,0.646,33.61,33.93,33.35,0.947,1.091,289.5,82.9,1.315,0,4.61,-0.003525661,-0.004645317,2.5E-007
"2017-08-21 05:05:00",4871,"CKVY",12.63,41.11,40.52,41.11,39.93,75.23,77.18,75.16,0.659,33.64,33.88,33.34,0.423,0.632,313.8,28,1.534,0,4.611,-0.003525661,-0.004645317,2.5E-007
"2017-08-21 05:10:00",4872,"CKVY",12.64,40.31,40.78,41.29,40.31,77.7,77.7,75.02,0.659,33.93,34.08,33.78,1.049,0.702,276.3,6.027,2.85,0,4.61,-0.003525661,-0.004645317,2.5E-007
"2017-08-21 05:15:00",4873,"CKVY",12.64,39.94,40.01,40.43,39.69,79.35,79.49,77.7,0.664,33.98,34.2,33.76,1.644,1.398,266.8,17.44,2.63,0,4.611,-0.004450379,-0.006268897,2.5E-007
"2017-08-21 05:20:00",4874,"CKVY",12.64,38.71,39.42,40.12,38.58,81.8,81.8,77.98,0.652,33.66,34.26,32.78,1.759,1.744,151.8,77.38,1.973,0.0147855,4.61,-0.004450379,-0.006268897,2.5E-007
"2017-08-21 05:25:00",4875,"CKVY",12.64,39.08,38.97,39.2,38.64,82,82,81.2,0.664,33.88,34.17,33.58,1.08,1.439,92.3,0.058,0.877,0.1225451,4.611,-0.004450379,-0.006268897,2.5E-007
"2017-08-21 05:30:00",4876,"CKVY",12.63,39.76,39.38,39.76,39.02,83.7,84,82,0.696,34.69,35.26,34.02,0.497,0.726,61.94,29.32,1.534,0.4018131,4.611,-0.003851876,-0.005205578,0.0008707881
"2017-08-21 05:35:00",4877,"CKVY",12.63,40.13,39.81,40.25,39.45,79.7,83.8,79.7,0.672,34.89,35.32,34.37,0.37,0.461,14.06,7.98,1.096,0.9549001,4.611,-0.003851876,-0.005205578,0.0008707881
"2017-08-21 05:40:00",4878,"CKVY",12.63,40.56,40.28,40.62,40.07,79.08,79.7,78.39,0.678,34.26,34.66,33.94,0.378,0.347,18.21,38.8,1.534,1.799001,4.612,-0.003851876,-0.005205578,0.0008707881
"2017-08-21 05:45:00",4879,"CKVY",12.63,39.14,40.22,40.69,39.14,79.22,79.66,78.74,0.642,34.3,34.83,33.24,0.81,0.612,224.6,28.5,2.63,3.101556,4.611,-0.005014394,-0.00748281,0.006291033
"2017-08-21 05:50:00",4880,"CKVY",12.64,37.78,38.23,39.2,37.72,83.7,83.7,79.22,0.643,33.22,33.4,33.08,1.158,0.963,274.3,28.09,2.192,5.107337,4.611,-0.005014394,-0.00748281,0.006291033
"2017-08-21 05:55:00",4881,"CKVY",12.64,37.84,37.79,37.97,37.6,85.1,85.1,83.7,0.656,33.51,33.86,33.25,1.294,1.289,356.8,19.94,1.534,7.976805,4.611,-0.005014394,-0.00748281,0.006291033
"2017-08-21 06:00:00",4882,"CKVY",12.64,38.34,38.13,38.34,37.84,84.8,85.3,84.8,0.666,34.03,34.25,33.76,0.748,1.059,29.38,2.698,0.877,11.56463,4.611,-0.00487845,-0.004566953,0.01690317
"2017-08-21 06:05:00",4883,"CKVY",12.66,39.76,39.09,39.82,38.28,83,84.8,83,0.69,34.7,35.15,34.09,0.297,0.52,112.9,21.07,0.658,17.01735,4.611,-0.00487845,-0.004566953,0.01690317
"2017-08-21 06:10:00",4884,"CKVY",12.67,40.56,40.19,40.62,39.7,81.5,83,81.5,0.698,35.28,35.65,34.9,0.378,0.282,178.5,19.07,1.315,26.45218,4.611,-0.00487845,-0.004566953,0.01690317
"2017-08-21 06:15:00",4885,"CKVY",12.69,41.18,41,41.3,40.56,79.63,81.5,79.63,0.699,35.43,35.55,35.31,0.504,0.401,235,16.37,1.534,37.96075,4.612,-0.006611079,-0.006778417,0.03916282
"2017-08-21 06:20:00",4886,"CKVY",12.71,40.93,41.16,41.3,40.93,81.9,81.9,79.49,0.712,35.62,35.92,35.28,1.158,0.788,276.7,5.72,2.85,50.15469,4.61,-0.006611079,-0.006778417,0.03916282
"2017-08-21 06:25:00",4887,"CKVY",12.73,40.75,40.91,41.06,40.62,83.3,83.5,81.9,0.72,36.16,36.33,35.84,1.837,1.516,268.7,5.669,3.507,60.96202,4.611,-0.006611079,-0.006778417,0.03916282
"2017-08-21 06:30:00",4888,"CKVY",12.76,40.25,40.46,40.75,40.19,83.8,84,83.3,0.71,35.93,36.12,35.63,2.546,2.213,258.4,6.074,3.726,72.40219,4.611,-0.0001598614,0.0007959986,0.07446073
"2017-08-21 06:35:00",4889,"CKVY",12.77,41.43,40.67,41.43,40.13,85,85.5,83.8,0.753,36.51,37.26,35.72,2.697,2.678,281.3,12.31,3.507,84.40498,4.611,-0.0001598614,0.0007959986,0.07446073
"2017-08-21 06:40:00",4890,"CKVY",12.79,43.03,42.26,43.03,41.43,81.8,85,81.8,0.771,37.9,38.35,37.24,2.374,2.53,294,7.361,2.85,96.80738,4.61,-0.0001598614,0.0007959986,0.07446073
"2017-08-21 06:45:00",4891,"CKVY",12.82,44.27,43.68,44.27,42.97,75.99,81.8,75.92,0.751,37.59,37.99,37,1.826,2.171,299.2,6.614,2.63,109.609,4.611,0.006030354,0.007948419,0.1149949
"2017-08-21 06:50:00",4892,"CKVY",12.84,46.99,45.53,47.05,44.21,69.33,76.03,69.33,0.76,37.47,37.81,37.07,1.046,1.394,13.64,57.42,1.315,123.1499,4.61,0.006030354,0.007948419,0.1149949
"2017-08-21 06:55:00",4893,"CKVY",12.87,46.99,46.84,47.11,46.49,67.41,69.68,67.2,0.739,37.01,37.66,36.52,0.815,0.979,100.3,15.02,2.63,137.2034,4.611,0.006030354,0.007948419,0.1149949
"2017-08-21 07:00:00",4894,"CKVY",12.9,47.36,47.36,47.61,46.99,67.89,68.85,66.93,0.755,37.31,37.84,36.83,0.738,0.701,139.7,5.776,1.534,151.7476,4.611,0.01190493,0.01396686,0.1584329
"2017-08-21 07:05:00",4895,"CKVY",12.92,47.85,47.63,47.85,47.36,69.47,69.54,67.48,0.787,37.81,38.37,37.31,1.177,0.948,156,12.64,2.63,166.4564,4.61,0.01190493,0.01396686,0.1584329
"2017-08-21 07:10:00",4896,"CKVY",12.96,48.1,48.11,48.41,47.79,68.71,70.16,67.41,0.785,38.39,38.77,37.93,1.645,1.337,163.7,8.38,4.384,181.2889,4.61,0.01190493,0.01396686,0.1584329
"2017-08-21 07:15:00",4897,"CKVY",12.99,49.03,48.37,49.09,47.91,66.24,70.05,66.14,0.784,38.32,38.81,37.7,2.31,1.996,174.1,13.34,3.726,196.1918,4.611,0.01912126,0.02223906,0.2029538
"2017-08-21 07:20:00",4898,"CKVY",13.06,49.15,48.93,49.21,48.66,64.53,68.1,64.53,0.767,38.23,38.9,37.73,2.659,2.507,192.2,11.86,3.946,210.8445,4.609,0.01912126,0.02223906,0.2029538
"2017-08-21 07:25:00",4899,"CKVY",13.21,49.27,49.06,49.4,48.71,62.05,64.94,60.61,0.741,36.9,38.07,35.84,2.842,2.816,188.9,10.11,4.384,225.4991,4.611,0.01912126,0.02223906,0.2029538
"2017-08-21 07:30:00",4900,"CKVY",13.39,50.06,49.56,50.13,49.27,62.32,64.18,60.68,0.767,37.16,38.23,36.27,2.712,2.808,201.3,13.53,3.946,239.9383,4.61,0.02762249,0.03336414,0.2487537
"2017-08-21 07:35:00",4901,"CKVY",13.61,50.25,50.04,50.25,49.82,61.43,62.18,58.96,0.761,36.82,37.74,36.12,2.547,2.671,225,12.02,3.069,254.9043,4.61,0.02762249,0.03336414,0.2487537
"2017-08-21 07:40:00",4902,"CKVY",13.76,50.92,50.61,50.92,50.19,60.29,62.66,59.57,0.766,37.65,38.52,37.03,2.13,2.308,213.4,21.67,2.85,268.9382,4.61,0.02762249,0.03336414,0.2487537
"2017-08-21 07:45:00",4903,"CKVY",13.82,51.17,50.99,51.23,50.86,60.32,62.59,59.02,0.773,38,38.72,37.16,1.976,2.058,218.9,21.05,3.726,278.449,4.61,0.03359934,0.03963039,0.2943559
"2017-08-21 07:50:00",4904,"CKVY",13.74,52.52,51.89,52.58,51.04,57.64,62.38,57.64,0.776,38.66,39.28,37.83,1.587,1.753,200.4,28.42,2.411,287.7939,4.61,0.03359934,0.03963039,0.2943559
"2017-08-21 07:55:00",4905,"CKVY",13.66,54.12,53.83,54.74,52.52,55.65,58.74,54.42,0.795,38.91,39.97,38.03,1.385,1.361,187.7,82.2,4.165,304.1615,4.611,0.03359934,0.03963039,0.2943559
"2017-08-21 08:00:00",4906,"CKVY",13.62,54.31,53.83,54.37,53.38,55.45,57.71,52.56,0.798,38.26,39.11,36.95,1.552,1.444,143.1,14.92,3.726,328.4894,4.61,0.04224128,0.04791011,0.3389827
"2017-08-21 08:05:00",4907,"CKVY",13.59,54.86,54.38,54.93,54,54.97,58.4,54.14,0.807,38.96,40.31,37.93,1.973,1.76,121.8,22.39,3.507,354.8218,4.612,0.04224128,0.04791011,0.3389827
"2017-08-21 08:10:00",4908,"CKVY",13.56,55.16,55.04,55.41,54.68,49.68,55.1,48.44,0.737,37.83,39.13,36.11,2.114,2.158,110,25.88,3.288,371.9133,4.612,0.04224128,0.04791011,0.3389827
"2017-08-21 08:15:00",4909,"CKVY",13.55,56.7,56.17,56.83,55.16,51.46,52.97,49.33,0.807,38.13,39.11,36.82,1.711,1.878,117.4,25.17,3.069,392.2033,4.613,0.05268627,0.06028468,0.3837387
"2017-08-21 08:20:00",4910,"CKVY",13.53,58.79,57.72,58.91,56.7,47.4,52.48,47.06,0.802,39.19,40.11,38.53,1.317,1.539,101.3,32.66,3.069,414.4616,4.613,0.05268627,0.06028468,0.3837387
"2017-08-21 08:25:00",4911,"CKVY",13.52,58.35,58.59,58.97,58.17,45.69,49.26,44.11,0.761,38.16,39.8,36.85,1.132,1.211,229.5,74.58,2.85,441.8381,4.612,0.05268627,0.06028468,0.3837387
"2017-08-21 08:30:00",4912,"CKVY",13.51,59.03,58.38,59.03,58.04,42.39,45.48,39.99,0.723,35.49,37.4,34.1,1.203,1.238,292.7,24.19,3.069,468.8749,4.613,0.06562443,0.0734235,0.4278034
"2017-08-21 08:35:00",4913,"CKVY",13.51,59.15,59.08,59.28,58.78,43.08,43.15,40.89,0.738,36.09,36.9,35.4,1.344,1.236,233.1,45.57,3.726,495.9388,4.613,0.06562443,0.0734235,0.4278034
"2017-08-21 08:40:00",4914,"CKVY",13.51,60.51,60.18,60.57,59.21,39.99,45.21,39.72,0.719,36.69,38.37,35.92,1.406,1.374,294.9,41.71,3.288,502.8365,4.614,0.06562443,0.0734235,0.4278034
"2017-08-21 08:45:00",4915,"CKVY",13.5,62.35,61.59,62.35,60.51,39.03,40.75,38.28,0.749,36.79,37.56,35.88,1.046,1.178,274.3,57.54,1.973,503.2767,4.614,0.06929638,0.07760236,0.4710561
"2017-08-21 08:50:00",4916,"CKVY",13.51,60.8,61.89,62.72,60.74,39.64,40.33,36.97,0.72,36.55,37.16,35.8,1.172,1.045,344.1,35.68,3.726,446.9904,4.614,0.06929638,0.07760236,0.4710561
"2017-08-21 08:55:00",4917,"CKVY",13.51,60.61,60.11,60.8,59.57,39.91,41.36,39.51,0.72,35.91,36.75,35.3,1.499,1.44,339.7,15.17,4.822,376.1418,4.615,0.06929638,0.07760236,0.4710561
"2017-08-21 09:00:00",4918,"CKVY",13.5,61.59,61.36,61.78,60.61,39.33,40.19,38.06,0.735,36.23,37.12,35.74,1.92,1.613,292.1,33.01,4.165,366.596,4.615,0.05979788,0.06792954,0.5122065
"2017-08-21 09:05:00",4919,"CKVY",13.5,62.33,62.12,62.45,61.53,37.31,39.43,35.93,0.716,35.91,36.7,34.91,1.889,1.96,268.7,28.93,3.288,429.815,4.616,0.05979788,0.06792954,0.5122065
"2017-08-21 09:10:00",4920,"CKVY",13.5,62.7,62.28,62.82,61.9,36.96,39.09,35.76,0.718,35.64,37.21,34.59,1.814,1.759,290.5,35.72,4.384,491.5819,4.616,0.05979788,0.06792954,0.5122065
"2017-08-21 09:15:00",4921,"CKVY",13.5,63.24,63.26,63.68,62.7,39.56,39.63,33.67,0.784,36.32,38.54,34.31,2.211,2.082,292.1,19.06,4.384,513.3393,4.616,0.07990246,0.09130517,0.551603
"2017-08-21 09:20:00",4922,"CKVY",13.49,64.41,63.89,64.53,62.93,38.46,41.28,36.41,0.794,38.05,39.3,37.03,2.636,2.425,305.2,36.47,6.795,506.3552,4.615,0.07990246,0.09130517,0.551603
"2017-08-21 09:25:00",4923,"CKVY",13.49,64.4,64.82,65.39,64.16,38.39,39.01,36.61,0.792,38.43,39.4,37.43,3.109,2.926,293.6,20.55,7.014,542.14,4.617,0.07990246,0.09130517,0.551603
"2017-08-21 09:30:00",4924,"CKVY",13.48,65.94,65.14,65.94,64.28,36.33,39.76,34.35,0.791,38.48,39.72,36.85,3.279,3.203,285.9,48.19,5.918,558.91,4.616,0.09150406,0.1064454,0.5866277
"2017-08-21 09:35:00",4925,"CKVY",13.49,66.61,66.38,66.8,65.87,33.18,36.4,31.05,0.739,36.29,38.6,34.9,3.333,3.315,20.14,23.7,5.918,576.1732,4.615,0.09150406,0.1064454,0.5866277
"2017-08-21 09:40:00",4926,"CKVY",13.48,66.37,66.15,66.8,65.63,31.05,34.28,30.51,0.686,35.62,37.31,34.43,3.115,3.25,17.61,21.18,5.48,571.9413,4.617,0.09150406,0.1064454,0.5866277
"2017-08-21 09:45:00",4927,"CKVY",13.49,66.49,66.56,66.8,66.3,30.78,32.97,30.78,0.683,35.63,36.57,34.78,2.848,2.983,27.75,28.62,4.384,553.2633,4.616,0.09295829,0.1100828,0.6239641
"2017-08-21 09:50:00",4928,"CKVY",13.49,66.61,66.55,66.98,66.24,32.97,33.8,30.78,0.735,35.94,37.14,34.83,2.865,2.915,13.27,17.98,6.357,527.585,4.617,0.09295829,0.1100828,0.6239641
"2017-08-21 09:55:00",4929,"CKVY",13.48,67.22,66.95,67.23,66.49,29.96,33.73,29.96,0.682,36.15,37.31,34.68,2.616,2.707,339.4,24.1,5.042,496.2549,4.615,0.09295829,0.1100828,0.6239641
"2017-08-21 10:00:00",4930,"CKVY",13.49,67.46,67.52,67.84,67.1,28.72,32.42,27.28,0.659,34.37,37.05,32.71,2.206,2.447,317.9,31.38,3.069,455.0429,4.616,0.07843474,0.09329677,0.6570157
"2017-08-21 10:05:00",4931,"CKVY",13.49,67.57,67.38,67.63,67.08,26.73,29.23,26.52,0.615,32.78,34.4,31.89,1.495,1.809,233.2,34.45,1.973,400.321,4.616,0.07843474,0.09329677,0.6570157
"2017-08-21 10:10:00",4932,"CKVY",13.49,67.32,67.6,67.94,67.32,31.04,31.94,26.73,0.709,34.61,36.86,32.08,1.441,1.343,196.9,18.48,3.946,353.0483,4.616,0.07843474,0.09329677,0.6570157
"2017-08-21 10:15:00",4933,"CKVY",13.5,66.95,67.11,67.38,66.83,33.92,36.32,30.98,0.765,37.69,39.44,35.66,1.895,1.637,181.7,15.22,3.507,298.6175,4.616,0.05458492,0.06424386,0.6876186
"2017-08-21 10:20:00",4934,"CKVY",13.5,66.39,66.74,67.07,66.39,36.53,39.4,32.48,0.808,38.36,41.26,36.43,2.503,2.221,160.3,5.278,3.946,254.8821,4.616,0.05458492,0.06424386,0.6876186
"2017-08-21 10:25:00",4935,"CKVY",13.51,65.59,65.96,66.45,65.47,36.66,38.17,33.72,0.788,38.32,40.17,36.78,2.576,2.622,203.6,13.25,2.85,201.5118,4.617,0.05458492,0.06424386,0.6876186
"2017-08-21 10:30:00",4936,"CKVY",13.44,64.73,65.19,65.59,64.73,25.49,39.27,3.632,0.532,33.28,39.7,-14.17,2.372,2.509,226.2,7.175,2.85,154.6064,4.615,0.03455631,0.04518637,0.7126846
"2017-08-21 10:35:00",4937,"CKVY",13.17,63.98,64.45,64.79,63.98,40.84,42.01,27,0.83,39.35,40.81,30,1.551,1.96,204.4,47.5,1.534,104.4733,4.616,0.03455631,0.04518637,0.7126846
"2017-08-21 10:40:00",4938,"CKVY",13.13,62.13,63.41,63.98,62.13,55.47,55.47,40.84,1.057,40.99,46.07,39.46,1.158,1.319,117.7,2.13,3.069,59.9215,4.615,0.03455631,0.04518637,0.7126846
"2017-08-21 10:45:00",4939,"CKVY",13.19,61.64,61.57,62.13,61.27,47.9,56.54,47.9,0.897,43.44,46.42,41.68,1.127,1.162,119.4,3.42,2.85,36.42228,4.616,0.01222217,0.01729704,0.7329601
"2017-08-21 10:50:00",4940,"CKVY",13.6,61.76,61.81,62.01,61.58,46.94,48.59,46.33,0.883,41.72,42.37,40.98,1.376,1.216,90.7,13.07,1.534,43.00294,4.616,0.01222217,0.01729704,0.7329601
"2017-08-21 10:55:00",4941,"CKVY",13.59,61.52,61.71,61.95,61.46,51.67,52.63,46.87,0.963,42.43,44.19,41.23,1.324,1.422,62.77,1.409,1.534,78.1339,4.616,0.01222217,0.01729704,0.7329601
"2017-08-21 11:00:00",4942,"CKVY",13.58,62.75,62.01,62.75,61.52,48.52,52.97,47.01,0.945,43.45,44.36,42.04,0.721,0.955,53.83,12.06,0.877,130.5057,4.615,0.03174239,0.03697969,0.7531972
"2017-08-21 11:05:00",4943,"CKVY",13.58,64.79,63.74,64.85,62.63,42.56,49.07,40.98,0.89,42.24,43.85,40.17,0.729,0.745,48.31,8.55,1.754,190.2733,4.616,0.03174239,0.03697969,0.7531972
"2017-08-21 11:10:00",4944,"CKVY",13.58,66.88,65.92,66.88,64.73,37.69,43.24,34.54,0.848,40.03,42.17,37.77,0.897,0.763,112.3,34.37,2.85,253.6607,4.615,0.03174239,0.03697969,0.7531972
"2017-08-21 11:15:00",4945,"CKVY",13.58,67.81,67.42,67.81,66.82,35.02,39.13,32.96,0.813,39.12,41.41,37.23,1.225,1.078,127.8,15.53,2.192,318.8765,4.615,0.06245238,0.06942104,0.7742905
"2017-08-21 11:20:00",4946,"CKVY",13.58,69.17,68.61,69.17,67.75,31.18,38.17,29.67,0.759,39.87,42.15,36.08,1.258,1.213,135.6,21.78,2.63,384.3471,4.615,0.06245238,0.06942104,0.7742905
"2017-08-21 11:25:00",4947,"CKVY",13.58,70.52,69.87,70.65,69.11,34.26,34.26,27.41,0.873,37.98,41.05,35.2,1.282,1.299,144.8,38.22,2.85,449.5272,4.614,0.06245238,0.06942104,0.7742905
"2017-08-21 11:30:00",4948,"CKVY",13.58,71.2,71.05,71.39,70.59,27.55,34.06,26.73,0.718,37.62,40.94,35.29,1.221,1.311,120.9,53.37,2.63,513.4517,4.614,0.09584403,0.1070682,0.7922187
"2017-08-21 11:35:00",4949,"CKVY",13.57,72.5,71.9,72.56,71.02,26.28,29.74,25.97,0.716,36.6,39.12,35.29,1.239,1.161,142.5,72.32,3.288,573.4767,4.614,0.09584403,0.1070682,0.7922187
"2017-08-21 11:40:00",4950,"CKVY",13.57,72.87,72.79,73.12,72.31,24.6,28.85,23.16,0.679,35.46,38.45,33.3,1.544,1.339,141,34.31,4.384,626.1922,4.614,0.09584403,0.1070682,0.7922187
"2017-08-21 11:45:00",4951,"CKVY",13.56,72.87,72.75,72.99,72.37,21.79,30.15,21.31,0.601,34.91,39.42,30.95,2.151,1.793,145.6,18.24,4.384,678.0813,4.613,0.1228516,0.1370586,0.8079811
"2017-08-21 11:50:00",4952,"CKVY",13.55,73.42,72.88,73.48,72.37,11.51,25.08,10.28,0.324,31.11,35.58,14.05,2.655,2.506,153.4,17.68,4.603,723.98,4.614,0.1228516,0.1370586,0.8079811
"2017-08-21 11:55:00",4953,"CKVY",13.54,73.54,73.92,74.66,73.36,6.51,25.49,3.495,0.184,2.746,36.26,-8.5,2.918,2.826,131,22.24,4.603,750.5703,4.614,0.1228516,0.1370586,0.8079811
"2017-08-21 12:00:00",4954,"CKVY",13.54,73.61,73.36,73.86,72.93,9.53,10.42,5.894,0.269,6.596,14.45,1.881,3.054,2.978,127.4,17.15,4.822,768.8159,4.614,0.1409398,0.1639405,0.8357127
"2017-08-21 12:05:00",4955,"CKVY",13.54,74.96,73.97,74.96,73.61,28.71,28.99,8.09,0.85,14.46,40.59,9.12,3.066,3.072,110.9,24.77,4.603,801.3615,4.614,0.1409398,0.1639405,0.8357127
"2017-08-21 12:10:00",4956,"CKVY",13.53,75.95,75.04,76.01,74.47,21.93,28.1,21.93,0.671,35.66,39.79,33.56,2.977,2.995,132.7,29.86,5.261,842.8475,4.614,0.1409398,0.1639405,0.8357127
"2017-08-21 12:15:00",4957,"CKVY",13.52,75.89,75.81,76.44,75.33,25.7,26.93,21.79,0.784,36.45,39.49,34.18,2.906,2.914,134.7,23.57,6.357,873.9252,4.613,0.1574423,0.1814502,0.8286271
"2017-08-21 12:20:00",4958,"CKVY",13.52,77.55,76.54,77.55,75.52,23.98,27.07,23.09,0.774,38.19,40.07,36.49,3.166,2.932,146.2,19.06,6.795,877.7476,4.613,0.1574423,0.1814502,0.8286271
"2017-08-21 12:25:00",4959,"CKVY",13.5,76.75,77.25,77.74,76.69,22.61,29.74,22.27,0.71,38.6,43.12,35.72,3.42,3.289,124.3,24.19,5.48,873.1838,4.613,0.1574423,0.1814502,0.8286271
"2017-08-21 12:30:00",4960,"CKVY",13.5,77.3,76.89,77.42,76.38,22.68,27.41,22.13,0.726,38.02,40.53,35.74,3.768,3.657,90.7,22.81,7.014,857.0449,4.613,0.1564191,0.1809354,0.8225566
"2017-08-21 12:35:00",4961,"CKVY",13.49,78.14,77.94,78.59,77.18,18.84,25.42,15.96,0.62,32.72,39.16,28.43,3.87,3.871,70.17,43.38,7.014,847.3174,4.612,0.1564191,0.1809354,0.8225566
"2017-08-21 12:40:00",4962,"CKVY",13.48,78.81,78.85,79.86,78.02,15.96,19.59,15.48,0.537,30.78,33.92,28.31,4.032,3.939,19.45,28.72,7.672,844.5972,4.612,0.1564191,0.1809354,0.8225566
"2017-08-21 12:45:00",4963,"CKVY",13.47,79.67,79.2,79.98,78.44,15.69,18.77,15.21,0.543,30.52,32.77,28.32,4.588,4.236,8.33,21.42,11.18,856.6633,4.612,0.1637619,0.1935753,0.8297184
"2017-08-21 12:50:00",4964,"CKVY",13.46,79.79,79.97,80.6,79.49,16.1,17.19,14.66,0.559,29.4,31.29,27.82,5.159,4.871,328.8,16.44,8.55,863.6256,4.612,0.1637619,0.1935753,0.8297184
"2017-08-21 12:55:00",4965,"CKVY",13.45,78.99,79.61,80.3,78.99,15.38,17.16,14.52,0.52,29.02,30.84,27.13,6.735,6.065,357.9,21.43,14.47,866.4922,4.612,0.1637619,0.1935753,0.8297184
"2017-08-21 13:00:00",4966,"CKVY",13.45,80,79.51,80.1,78.87,17.54,17.88,14.66,0.614,29.45,32.41,27.72,7.311,7.069,351.9,19.72,10.74,864.0357,4.612,0.1727076,0.2123676,0.8278969
"2017-08-21 13:05:00",4967,"CKVY",13.44,79.55,79.94,80.6,79.36,15.79,17.88,14.93,0.544,29.71,32.81,27.68,7.869,7.689,6.47,16.83,12.71,860.3085,4.611,0.1727076,0.2123676,0.8278969
"2017-08-21 13:10:00",4968,"CKVY",13.43,80.2,79.91,80.8,79.36,15.41,18.7,14.73,0.542,30.65,33.88,28.33,7.48,7.631,23.79,17.26,12.28,857.0335,4.61,0.1727076,0.2123676,0.8278969
"2017-08-21 13:15:00",4969,"CKVY",13.43,80.7,80.4,81.5,79.79,15.28,17.54,14.25,0.547,30.28,32.08,27.96,7.42,7.55,8.48,29.61,16.22,853.0478,4.61,0.177308,0.2237952,0.8194225
"2017-08-21 13:20:00",4970,"CKVY",13.41,79.96,81,81.5,79.9,16.88,18.5,15.28,0.59,31.85,34.22,29.27,7.709,7.355,21.95,14.38,13.15,847.8942,4.61,0.177308,0.2237952,0.8194225
"2017-08-21 13:25:00",4971,"CKVY",13.41,81.1,80.4,81.2,79.84,17.26,18.84,15.82,0.625,31.7,34.04,29.92,7.634,7.638,13.92,23.09,12.28,842.7964,4.61,0.177308,0.2237952,0.8194225
"2017-08-21 13:30:00",4972,"CKVY",13.41,83,81.9,83,81,15.48,18.22,15.48,0.597,32.36,34.35,30.79,7.632,7.681,310.9,18.5,13.81,838.5212,4.609,0.1760052,0.2223223,0.8067852
"2017-08-21 13:35:00",4973,"CKVY",13.39,80.6,81.9,83.1,80.6,15.72,16.57,14.52,0.559,30.64,32.02,29.63,7.165,7.46,318.5,25.25,12.49,834.9155,4.609,0.1760052,0.2223223,0.8067852
"2017-08-21 13:40:00",4974,"CKVY",13.39,81.6,81.2,82.3,80.2,16.57,18.35,14.72,0.61,31.26,34.48,29.13,7.024,7.104,299.5,20.82,13.59,830.7612,4.608,0.1760052,0.2223223,0.8067852
"2017-08-21 13:45:00",4975,"CKVY",13.38,82,82,82.8,81.3,16.71,17.46,14.72,0.624,31.67,33.53,29.41,7.091,7.082,304.5,24.12,14.91,823.8019,4.608,0.17331,0.2186867,0.7936123
"2017-08-21 13:50:00",4976,"CKVY",13.38,82.8,82.6,83.1,81.9,16.09,17.33,14.86,0.617,32.15,34.23,30.23,7.862,7.512,290,20.53,21.04,817.7291,4.608,0.17331,0.2186867,0.7936123
"2017-08-21 13:55:00",4977,"CKVY",13.37,84.1,82.6,84.1,81.8,16.09,17.53,15.27,0.643,32.51,34.38,30.26,8.47,8.37,327.5,19.89,14.25,811.8684,4.607,0.17331,0.2186867,0.7936123
"2017-08-21 14:00:00",4978,"CKVY",13.37,82,83.1,84.2,82,16.02,16.85,14.93,0.599,32.09,34.43,30.42,9.01,8.45,322.9,21,15.12,807.1678,4.607,0.1754084,0.2248938,0.7753123
"2017-08-21 14:05:00",4979,"CKVY",13.37,81.9,82.1,82.7,81.5,14.93,16.71,14.59,0.555,30.67,32.58,28.99,8.28,8.87,324.9,16.97,13.59,801.2526,4.607,0.1754084,0.2248938,0.7753123
"2017-08-21 14:10:00",4980,"CKVY",13.36,82,82.1,82.5,81.5,15.2,16.57,14.35,0.567,30.71,32.63,28.97,7.649,7.712,324.7,13.65,12.06,794.4757,4.606,0.1754084,0.2248938,0.7753123
"2017-08-21 14:15:00",4981,"CKVY",13.36,81.2,81.8,82.8,81,15.99,17.26,14.72,0.58,30.64,33.43,29.32,7.052,7.46,326.4,18.15,14.25,787.7811,4.606,0.1704617,0.2192291,0.7566715
"2017-08-21 14:20:00",4982,"CKVY",13.35,83.9,82.4,83.9,81,18.28,18.49,15.58,0.724,32.89,36.36,30.69,7.806,7.087,348.7,32.48,17.32,780.0229,4.605,0.1704617,0.2192291,0.7566715
"2017-08-21 14:25:00",4983,"CKVY",13.35,82.9,83.2,84.4,82.6,15.78,18.08,14.58,0.605,32.09,36.08,30.61,8.64,8.37,305.9,14.33,16.88,771.6771,4.605,0.1704617,0.2192291,0.7566715
"2017-08-21 14:30:00",4984,"CKVY",13.35,82.6,82.4,83.5,81.5,16.12,16.67,14.17,0.613,30.68,32.97,29.04,8.04,8.37,292.4,45.78,14.25,763.0709,4.605,0.1665783,0.214892,0.7321394
"2017-08-21 14:35:00",4985,"CKVY",13.34,82.9,82.7,83.3,82.2,16.64,17.32,15.13,0.638,32.25,33.99,30.78,8.03,8.29,299.3,15.6,14.69,753.7023,4.605,0.1665783,0.214892,0.7321394
"2017-08-21 14:40:00",4986,"CKVY",13.33,82.7,83.3,83.8,82.7,16.16,18.62,14.65,0.617,33.15,36.42,30.48,7.821,7.807,308.3,16.57,14.69,743.3073,4.604,0.1665783,0.214892,0.7321394
"2017-08-21 14:45:00",4987,"CKVY",13.33,83.2,82.6,83.2,82.2,15.2,16.57,14.72,0.589,31.14,32.68,29.96,9.9,8.87,323.6,13.74,19.95,732.8194,4.604,0.1630006,0.212662,0.7057143
"2017-08-21 14:50:00",4988,"CKVY",13.33,82.4,82.9,83.4,82.4,15.81,16.22,14.44,0.598,30.94,32.56,29.87,10.53,9.98,338.6,16.21,17.76,722.3541,4.604,0.1630006,0.212662,0.7057143
"2017-08-21 14:55:00",4989,"CKVY",13.33,82.9,82.8,83.5,82.2,15.51,16.98,14.51,0.596,31.42,33.25,29.66,11.11,10.88,325.2,17.86,16,713.9564,4.604,0.1630006,0.212662,0.7057143
"2017-08-21 15:00:00",4990,"CKVY",13.33,82.4,82.7,83.3,82.2,15.47,16.87,15.2,0.584,32.17,33.44,30.55,10.45,10.8,315.3,13.62,15.56,704.9277,4.603,0.1674301,0.2261695,0.6774819
"2017-08-21 15:05:00",4991,"CKVY",13.33,82.8,82.8,84,82.1,16.91,17.59,14.79,0.647,32.01,34.39,29.78,10.04,10.31,322.7,13.25,17.32,696.4587,4.603,0.1674301,0.2261695,0.6774819
"2017-08-21 15:10:00",4992,"CKVY",13.33,82.7,82.7,83.7,81.9,16.02,17.83,14.27,0.612,31.47,35.13,29.16,9.4,9.82,325.2,20.14,13.15,686.2108,4.602,0.1674301,0.2261695,0.6774819
"2017-08-21 15:15:00",4993,"CKVY",13.32,83.2,82.7,83.2,82.2,15.4,17.83,14.79,0.597,32.07,34.83,30.02,9.13,9.14,300.2,14.99,15.78,674.3254,4.603,0.1583355,0.2133195,0.645638
"2017-08-21 15:20:00",4994,"CKVY",13.33,82.7,82.9,83.6,82.2,17.87,17.87,14.86,0.683,32.39,34.78,30.09,8.84,9.05,305.1,16.13,14.91,662.2546,4.602,0.1583355,0.2133195,0.645638
"2017-08-21 15:25:00",4995,"CKVY",13.33,82.5,83.5,84.3,82.4,15.85,18.89,15.06,0.602,33.65,37.14,30.88,9.32,8.77,324,14.79,17.76,649.717,4.603,0.1583355,0.2133195,0.645638
"2017-08-21 15:30:00",4996,"CKVY",13.33,82.4,82.4,82.9,81.9,15.68,17.05,15.47,0.593,32.18,33.35,30.95,10.05,9.79,320.2,11.93,16.66,638.9307,4.603,0.1500199,0.2022199,0.6108719
"2017-08-21 15:35:00",4997,"CKVY",13.33,83.1,82.9,83.6,82.3,16.53,17.29,15.3,0.639,32.44,33.94,30.76,10.4,10.12,323.1,14.17,17.76,627.7094,4.602,0.1500199,0.2022199,0.6108719
"2017-08-21 15:40:00",4998,"CKVY",13.33,82.5,82.6,83.2,82.1,16.36,17.56,15.75,0.62,32.79,34.04,31.42,10.19,10.59,308,19,16,616.2161,4.601,0.1500199,0.2022199,0.6108719
"2017-08-21 15:45:00",4999,"CKVY",13.32,82.5,82.6,83.5,81.7,17.25,17.94,15.47,0.655,33.29,35.18,30.69,9.71,9.87,308.6,14.41,15.78,603.7427,4.602,0.1474358,0.2030175,0.5746021
"2017-08-21 15:50:00",5000,"CKVY",13.32,82.9,82.9,83.1,82.5,17.05,18.42,15.81,0.655,34.14,35.64,31.97,9.61,9.79,311.6,12.71,15.12,590.8979,4.601,0.1474358,0.2030175,0.5746021
"2017-08-21 15:55:00",5001,"CKVY",13.32,82.6,82.6,83,81.9,16.09,19.03,15.47,0.612,32.74,36.26,31.09,9.66,9.57,312.9,16.27,15.12,578.3383,4.6,0.1474358,0.2030175,0.5746021
"2017-08-21 16:00:00",5002,"CKVY",13.32,83,83.1,83.7,82.5,15.2,18.55,15.2,0.585,32.79,36.27,30.75,9.62,9.66,307.2,15.85,14.91,565.3878,4.601,0.1385972,0.1916284,0.5359902
"2017-08-21 16:05:00",5003,"CKVY",13.33,82.6,82.5,83.1,82.2,16.6,17.53,14.99,0.632,31.97,34.04,30.21,10.1,9.95,300.2,13.76,17.54,552.5974,4.601,0.1385972,0.1916284,0.5359902
"2017-08-21 16:10:00",5004,"CKVY",13.33,81.9,82.3,82.9,81.9,16.43,17.59,15.06,0.612,32.49,33.94,30.43,10.7,10.34,298.6,12.04,16.44,539.7075,4.601,0.1385972,0.1916284,0.5359902
"2017-08-21 16:15:00",5005,"CKVY",13.33,81.9,82,82.4,81.6,15.4,18.35,15.2,0.572,32.84,34.99,29.91,10.98,10.69,310.5,12.25,17.97,526.077,4.601,0.1338818,0.1888912,0.4964478
"2017-08-21 16:20:00",5006,"CKVY",13.33,82.1,81.8,82.2,81.4,16.64,17.25,14.92,0.623,31.72,33.45,29.81,10.83,10.89,315.6,16.3,16,512.1461,4.601,0.1338818,0.1888912,0.4964478
"2017-08-21 16:25:00",5007,"CKVY",13.33,81.7,82,82.4,81.7,16.7,17.18,14.38,0.618,31.44,33,28.99,10.4,10.63,314.8,14.03,15.78,497.4426,4.6,0.1338818,0.1888912,0.4964478
"2017-08-21 16:30:00",5008,"CKVY",13.33,81.8,81.8,82.1,81.4,14.79,17.66,14.31,0.548,31.05,33.58,28.53,10.6,10.65,320.6,11.95,16,483.0139,4.6,0.1279576,0.1841306,0.4553251
"2017-08-21 16:35:00",5009,"CKVY",13.33,81.9,81.8,82,81.5,15.4,16.7,14.72,0.573,30.7,32.39,29.17,10.52,10.47,309.5,14.36,17.54,467.6134,4.6,0.1279576,0.1841306,0.4553251
"2017-08-21 16:40:00",5010,"CKVY",13.33,81,81.4,82.2,80.9,16.22,17.05,15.2,0.586,31.14,33.05,29.85,10.68,10.65,309,11.14,17.54,452.4227,4.601,0.1279576,0.1841306,0.4553251
"2017-08-21 16:45:00",5011,"CKVY",13.33,81.4,81.4,81.9,80.9,16.02,17.32,15.4,0.586,31.33,33.1,29.8,10.3,10.44,309.3,14.7,16.66,438.175,4.601,0.1191246,0.1738411,0.4122199
"2017-08-21 16:50:00",5012,"CKVY",13.33,81,81.3,81.6,80.9,16.64,17.11,15.09,0.601,31,32.65,29.25,10.35,10.3,308.9,11.46,16.66,424.6453,4.6,0.1191246,0.1738411,0.4122199
"2017-08-21 16:55:00",5013,"CKVY",13.32,81,80.9,81.2,80.6,15.61,17.25,14.99,0.564,30.56,32.3,28.84,10.31,10.24,305.1,12.46,16.88,410.8867,4.6,0.1191246,0.1738411,0.4122199
"2017-08-21 17:00:00",5014,"CKVY",13.34,81.3,81.2,81.4,80.9,15.61,16.77,14.44,0.568,29.87,31.95,28.18,10.29,10.43,300.1,12.1,16.66,396.3791,4.6,0.1102918,0.1635725,0.3680378
"2017-08-21 17:05:00",5015,"CKVY",13.34,80.6,81,81.3,80.6,15.85,16.77,14.58,0.566,30.09,31.8,28.26,10.28,10.26,300.7,12.17,16,381.3325,4.6,0.1102918,0.1635725,0.3680378
"2017-08-21 17:10:00",5016,"CKVY",13.34,80.8,80.7,80.8,80.5,15.75,17.18,14.65,0.564,30.34,32.2,28.08,10.17,10.29,308.4,18.32,15.56,366.0217,4.6,0.1102918,0.1635725,0.3680378
"2017-08-21 17:15:00",5017,"CKVY",13.35,80.4,80.5,80.8,80.3,0.479,15.75,0.479,0.017,-29.12,30.04,-41.83,10.15,10.12,301.5,12.35,14.91,349.5271,4.6,0.1036498,0.1583076,0.3265517
"2017-08-21 17:20:00",5018,"CKVY",13.35,79.84,80.1,80.6,79.84,0.821,0.821,0.479,0.029,-38.23,-32.56,-42,10.43,10.33,309.1,10.52,17.1,332.7662,4.599,0.1036498,0.1583076,0.3265517
"2017-08-21 17:25:00",5019,"CKVY",13.36,79.71,79.93,80.1,79.65,1.369,1.369,0.821,0.047,-27.51,-23.25,-32.66,10.41,10.39,302,11.88,15.56,315.8835,4.6,0.1036498,0.1583076,0.3265517
"2017-08-21 17:30:00",5020,"CKVY",13.36,79.71,79.83,80.1,79.59,1.711,1.848,1.232,0.059,-22.24,-17.45,-25.3,10.14,10.34,312,14.88,15.56,300.029,4.599,0.09955347,0.1597473,0.2918817
"2017-08-21 17:35:00",5021,"CKVY",13.36,79.53,79.52,79.65,79.34,1.643,1.917,1.301,0.057,-20.98,-16.98,-24.4,9.44,9.77,295.6,11.13,14.69,284.4743,4.599,0.09955347,0.1597473,0.2918817
"2017-08-21 17:40:00",5022,"CKVY",13.36,78.67,79.14,79.65,78.54,0.753,3.286,0.753,0.025,-22.67,-6.363,-34.98,9.25,9.33,301.6,12.24,14.91,269.2112,4.599,0.09955347,0.1597473,0.2918817
"2017-08-21 17:45:00",5023,"CKVY",13.38,78.3,78.49,78.79,78.17,0.821,1.232,0.753,0.027,-31.45,-26.1,-34.98,8.76,8.89,307.2,12.05,13.81,253.4293,4.599,0.08458991,0.1387316,0.2431459
"2017-08-21 17:50:00",5024,"CKVY",13.38,77.93,78.13,78.36,77.93,0.821,1.164,0.753,0.027,-33.76,-27.27,-35.3,8.42,8.71,309.4,9.53,14.03,237.7086,4.6,0.08458991,0.1387316,0.2431459
"2017-08-21 17:55:00",5025,"CKVY",13.4,78.42,78.1,78.48,77.8,0.89,0.958,0.753,0.03,-32.86,-30.76,-35.27,7.886,8.16,316.9,12.55,12.49,222.0591,4.599,0.08458991,0.1387316,0.2431459
"2017-08-21 18:00:00",5026,"CKVY",13.4,77.62,78.16,78.67,77.56,1.78,3.491,0.821,0.058,-27.68,-5.906,-33.72,7.779,7.898,309.3,12.72,13.15,207.0836,4.598,0.06891262,0.1170416,0.1954916
"2017-08-21 18:05:00",5027,"CKVY",13.38,77.12,77.35,77.68,77.06,19.65,19.92,1.438,0.625,5.527,32.96,-23.78,7.193,7.434,303.4,10.51,10.08,192.5022,4.599,0.06891262,0.1170416,0.1954916
"2017-08-21 18:10:00",5028,"CKVY",13.32,76.69,76.81,77.19,76.45,19.17,21.02,19.03,0.601,32.52,33.78,31.32,6.548,6.921,300.2,10.76,9.43,178.1655,4.598,0.06891262,0.1170416,0.1954916
"2017-08-21 18:15:00",5029,"CKVY",13.29,76.88,76.84,77.06,76.63,18.62,19.51,17.94,0.587,31.02,32.14,30.05,6.368,6.368,295,11.17,10.3,164.1319,4.599,0.04821666,0.0827257,0.1405287
"2017-08-21 18:20:00",5030,"CKVY",13.13,76.69,76.74,76.94,76.45,16.84,19.1,16.84,0.528,30.32,31.66,28.42,6.481,6.357,295.8,10.16,11.18,150.4874,4.599,0.04821666,0.0827257,0.1405287
"2017-08-21 18:25:00",5031,"CKVY",13.08,75.46,76.35,76.94,75.34,20.4,20.4,16.77,0.614,30.56,32.18,28.37,6.863,6.685,300.4,9.95,11.84,137.36,4.6,0.04821666,0.0827257,0.1405287
"2017-08-21 18:30:00",5032,"CKVY",13.04,75.21,74.93,75.46,74.6,19.44,21.63,19.17,0.58,32.11,33.07,30.13,6.663,6.763,299.3,10.85,10.52,124.4848,4.599,0.03856717,0.06980698,0.09679864
"2017-08-21 18:35:00",5033,"CKVY",13.02,73.37,74.22,75.28,73.37,23.07,23.07,19.51,0.647,32.79,33.49,30.72,6.076,6.399,304.2,11.82,8.11,111.5348,4.599,0.03856717,0.06980698,0.09679864
"2017-08-21 18:40:00",5034,"CKVY",13,72.63,73.06,73.37,72.63,0.616,23.34,0.616,0.017,22.61,33.63,-41.91,5.388,5.678,306.1,9.77,6.795,98.48684,4.6,0.03856717,0.06980698,0.09679864
"2017-08-21 18:45:00",5035,"CKVY",12.98,71.39,71.93,72.69,71.39,0.616,0.616,0.548,0.016,-42.31,-41.87,-43.98,4.686,5.073,304.5,9.48,5.261,85.71326,4.599,0.02671592,0.05444704,0.05822743
"2017-08-21 18:50:00",5036,"CKVY",12.98,70.78,71.24,71.52,70.78,0.685,0.685,0.616,0.018,-42.28,-40.96,-42.83,4.27,4.499,304.8,9.41,5.699,73.41458,4.599,0.02671592,0.05444704,0.05822743
"2017-08-21 18:55:00",5037,"CKVY",12.97,68.56,69.47,70.78,68.5,0.753,0.821,0.685,0.018,-40.63,-39.12,-41.53,3.857,4.036,306.3,8.07,5.042,61.47593,4.599,0.02671592,0.05444704,0.05822743
"2017-08-21 19:00:00",5038,"CKVY",12.95,68.44,68.46,68.62,68.31,0.753,0.822,0.753,0.018,-40.69,-39.34,-40.98,3.652,3.771,314.8,7.338,4.603,48.37907,4.599,0.00765258,0.02968817,0.02776004
"2017-08-21 19:05:00",5039,"CKVY",12.95,68.33,68.53,68.69,68.33,0.753,0.753,0.685,0.018,-41.24,-40.76,-42.53,3.215,3.397,330.5,4.656,3.288,33.08196,4.6,0.00765258,0.02968817,0.02776004
"2017-08-21 19:10:00",5040,"CKVY",12.94,68.83,68.43,68.83,68.15,0.616,0.753,0.616,0.015,-41.54,-40.9,-44.17,2.677,2.971,332.1,4.486,2.85,20.21905,4.599,0.00765258,0.02968817,0.02776004
"2017-08-21 19:15:00",5041,"CKVY",12.94,69.33,69.22,69.52,68.71,0.685,0.685,0.616,0.017,-43.14,-41.91,-44.17,2.158,2.365,20.04,15.77,2.85,11.53815,4.6,0.003139379,0.01889226,0.01126809
"2017-08-21 19:20:00",5042,"CKVY",12.94,68.9,69.37,69.58,68.84,0.685,0.753,0.685,0.017,-41.82,-40.31,-42.3,1.92,2.04,27.38,4.825,2.192,8.073709,4.6,0.003139379,0.01889226,0.01126809
"2017-08-21 19:25:00",5043,"CKVY",12.93,66.99,67.94,68.84,66.99,0.89,0.89,0.685,0.02,-39.69,-37.99,-42.44,2.01,1.926,18.05,15.2,3.507,5.434035,4.6,0.003139379,0.01889226,0.01126809
"2017-08-21 19:30:00",5044,"CKVY",12.93,68.91,67.66,68.97,66.01,12.94,12.94,0.685,0.312,-31.74,15.96,-43.78,2.164,2.135,350,11.25,3.069,3.401402,4.6,0.0003557064,0.002505966,0.003166692
"2017-08-21 19:35:00",5045,"CKVY",12.93,69.15,68.99,69.4,68.6,25.27,27.39,12.53,0.614,30.06,34.15,15.22,2.499,2.331,359.8,15.01,4.603,1.980796,4.6,0.0003557064,0.002505966,0.003166692
"2017-08-21 19:40:00",5046,"CKVY",12.92,67.55,68.1,69.21,67.3,27.22,28.28,25.34,0.626,32.73,33.53,31.97,2.314,2.441,338.4,11.95,2.63,1.06116,4.6,0.0003557064,0.002505966,0.003166692
"2017-08-21 19:45:00",5047,"CKVY",12.92,67.55,67.5,68.35,66.69,29.17,31.64,26.43,0.671,34.21,36.06,31.9,2.359,2.302,343.8,6.98,3.507,0.5001954,4.6,0.001964721,0.004380504,4.277732E-005
"2017-08-21 19:50:00",5048,"CKVY",12.92,67,67.24,67.61,66.87,28.49,30.82,27.8,0.643,33.9,35.36,32.86,2.216,2.284,326.5,8.79,3.069,0.1973832,4.601,0.001964721,0.004380504,4.277732E-005
"2017-08-21 19:55:00",5049,"CKVY",12.92,67.76,67.85,68.18,67,28.08,28.49,26.64,0.651,33.17,34.11,32.38,2.362,2.279,320.7,3.491,2.63,0.06801558,4.6,0.001964721,0.004380504,4.277732E-005
"2017-08-21 20:00:00",5050,"CKVY",12.91,67.65,67.66,68.14,67.14,26.78,28.97,25.48,0.618,32.57,34.26,31.28,2.509,2.458,316.5,5.56,3.507,0.01320254,4.601,0.001722587,0.003986292,2.5E-007
"2017-08-21 20:05:00",5051,"CKVY",12.91,65.06,67.04,67.89,65.06,32.2,32.68,26,0.68,33.14,35.68,31.65,2.63,2.601,322.5,13.94,3.507,3.978107E-005,4.601,0.001722587,0.003986292,2.5E-007
"2017-08-21 20:10:00",5052,"CKVY",12.91,62.59,63.31,65,62.53,35.76,36.44,32.27,0.692,34.86,36,33.75,2.466,2.542,322.3,11.51,2.63,0,4.602,0.001722587,0.003986292,2.5E-007
"2017-08-21 20:15:00",5053,"CKVY",12.91,64.69,63.71,64.75,62.53,31.1,35.76,31.1,0.648,34.17,35.13,33.43,2.288,2.38,334.4,11.32,2.85,0,4.601,0.001981543,0.00421463,2.5E-007
"2017-08-21 20:20:00",5054,"CKVY",12.9,64.01,64.9,65.61,63.83,30.83,33.29,29.25,0.627,33.59,35.46,32.39,2.274,2.226,326.7,4.782,3.946,0,4.602,0.001981543,0.00421463,2.5E-007
"2017-08-21 20:25:00",5055,"CKVY",12.89,64.5,64.15,64.5,63.95,28.5,31.17,28.46,0.59,31.78,32.99,31.01,2.881,2.584,322.7,6.396,4.384,0,4.601,0.001981543,0.00421463,2.5E-007
"2017-08-21 20:30:00",5056,"CKVY",12.9,60.25,63.13,64.57,60.25,41.45,41.45,28.5,0.739,34.36,36.76,31.14,2.639,2.83,18.45,79.52,3.288,0,4.601,0.002103742,0.004374196,2.5E-007
"2017-08-21 20:35:00",5057,"CKVY",12.9,52.73,56.48,60.25,52.73,64.26,64.26,41.62,0.872,39.67,41.08,36.75,2.502,2.503,137.8,12.91,3.726,0,4.602,0.002103742,0.004374196,2.5E-007
"2017-08-21 20:40:00",5058,"CKVY",12.89,50.15,51.38,52.73,50.15,69.48,69.48,64.33,0.857,40.54,41.1,40,2.404,2.439,114.6,6.416,4.384,0,4.602,0.002103742,0.004374196,2.5E-007
"2017-08-21 20:45:00",5059,"CKVY",12.9,50.04,50.12,50.53,49.67,66.26,71.54,66.26,0.814,40.67,41.25,39.25,2.77,2.551,142.1,24.9,3.946,0,4.601,-0.001354857,-0.001151574,2.5E-007
"2017-08-21 20:50:00",5060,"CKVY",12.9,54.67,52.01,54.73,50.04,51.26,66.13,50.37,0.747,37.61,39.2,35.77,2.429,2.686,196.2,21.21,3.726,0,4.602,-0.001354857,-0.001151574,2.5E-007
"2017-08-21 20:55:00",5061,"CKVY",12.89,50.79,53.29,54.86,50.79,62.74,62.77,50.57,0.793,38.15,38.83,36.71,2.197,2.251,233.4,13.8,4.822,0,4.602,-0.001354857,-0.001151574,2.5E-007
"2017-08-21 21:00:00",5062,"CKVY",12.89,49.06,49.51,50.85,48.87,66.2,67.5,62.77,0.784,38.66,38.91,38.29,2.28,2.205,237.1,11.03,3.726,0,4.601,-0.001397078,-0.001208717,2.5E-007
"2017-08-21 21:05:00",5063,"CKVY",12.88,50.05,49.43,50.17,49,62.09,66.2,62.09,0.763,38.02,38.31,37.59,2.607,2.463,285.4,46.25,3.069,0,4.603,-0.001397078,-0.001208717,2.5E-007
"2017-08-21 21:10:00",5064,"CKVY",12.88,52.64,51.61,52.76,50.11,54.72,62.09,54.72,0.74,37.39,37.8,36.82,2.545,2.641,310.9,11,3.288,0,4.603,-0.001397078,-0.001208717,2.5E-007
"2017-08-21 21:15:00",5065,"CKVY",12.88,54.67,53.88,54.67,52.7,7.47,54.75,7.47,0.109,35.51,36.98,-6.939,2.65,2.577,335.9,7.471,4.384,0,4.602,-0.000791154,-0.0003199098,2.5E-007
"2017-08-21 21:20:00",5066,"CKVY",12.88,57.33,55.93,57.33,54.61,22.75,40.16,4.454,0.365,11.53,31.39,-17.29,2.861,2.731,315.4,13.87,3.726,0,4.603,-0.000791154,-0.0003199098,2.5E-007
"2017-08-21 21:25:00",5067,"CKVY",12.88,57.1,57.66,58.08,57.1,40.37,40.37,18.02,0.643,27.77,33.82,14.42,2.727,2.853,332.3,15.31,3.069,0,4.602,-0.000791154,-0.0003199098,2.5E-007
"2017-08-21 21:30:00",5068,"CKVY",12.88,54.89,56.53,57.16,54.76,21.9,49.42,21.9,0.322,34.12,36.55,16.66,1.916,2.315,28.37,41.79,3.288,0,4.602,0.001989673,0.003977758,2.5E-007
"2017-08-21 21:35:00",5069,"CKVY",12.88,51.19,53.16,54.76,51.19,61.9,61.9,11.17,0.794,33.4,38.67,1.492,1.501,1.771,112.6,10.02,3.507,0,4.604,0.001989673,0.003977758,2.5E-007
"2017-08-21 21:40:00",5070,"CKVY",12.88,50.32,50.45,51.25,50.2,66.08,67.04,61.97,0.821,39.54,40,38.65,1.061,1.278,109.7,7.511,1.754,0,4.604,0.001989673,0.003977758,2.5E-007
"2017-08-21 21:45:00",5071,"CKVY",12.87,50.51,50.09,50.57,49.52,59.02,66.43,59.02,0.738,37.68,39.7,36.46,1.12,1.102,225.3,46.34,2.192,0,4.603,-0.003736114,-0.004820486,2.5E-007
"2017-08-21 21:50:00",5072,"CKVY",12.87,50.94,50.74,51,50.45,59.19,60.19,58.89,0.752,37.11,37.62,36.69,0.715,0.858,233.6,3.143,1.534,0,4.604,-0.003736114,-0.004820486,2.5E-007
"2017-08-21 21:55:00",5073,"CKVY",12.87,51.31,50.93,51.31,50.76,57.65,59.57,57.65,0.743,37.15,37.39,36.79,0.51,0.55,170.3,40.51,1.534,0,4.603,-0.003736114,-0.004820486,2.5E-007
"2017-08-21 22:00:00",5074,"CKVY",12.87,53.6,52.49,53.66,51.19,49.15,57.65,49.15,0.689,35.41,36.85,34.88,0.622,0.591,108.3,8.75,1.973,0,4.604,-0.005908221,-0.008568221,2.5E-007
"2017-08-21 22:05:00",5075,"CKVY",12.86,52.74,53.8,54.28,52.68,54.16,54.16,48.19,0.736,35.71,36.88,34.94,0.855,0.814,113.8,26.23,2.192,0,4.604,-0.005908221,-0.008568221,2.5E-007
"2017-08-21 22:10:00",5076,"CKVY",12.86,49.72,50.33,52.68,49.41,60.4,60.81,54.23,0.733,36.67,37.39,36.3,1.389,1.124,264.4,23.16,3.288,0,4.604,-0.005908221,-0.008568221,2.5E-007
"2017-08-21 22:15:00",5077,"CKVY",12.85,50.21,50.22,50.58,49.66,59.92,60.4,59.44,0.741,36.82,37.11,36.47,1.532,1.58,169.3,34.86,4.384,0,4.604,-0.004261799,-0.005686133,2.5E-007
"2017-08-21 22:20:00",5078,"CKVY",12.86,47.19,48.36,50.28,47.13,67.19,67.26,59.92,0.742,37.03,37.26,36.76,1.93,1.619,238.8,20.48,3.726,0,4.605,-0.004261799,-0.005686133,2.5E-007
"2017-08-21 22:25:00",5079,"CKVY",12.85,46.89,47.12,47.26,46.89,66.79,67.3,66.2,0.73,36.6,36.95,36.41,1.767,1.962,249.7,11.57,3.946,0,4.604,-0.004261799,-0.005686133,2.5E-007
"2017-08-21 22:30:00",5080,"CKVY",12.85,46.65,46.69,46.96,46.53,66.35,67.34,66.35,0.718,36.29,36.63,36.02,1.378,1.382,207.7,28.4,1.973,0,4.604,-0.00332102,-0.004179372,2.5E-007
"2017-08-21 22:35:00",5081,"CKVY",12.85,47.15,47.28,47.89,46.65,65.04,66.35,63.16,0.717,35.97,36.22,35.59,0.792,1.193,251.5,18.86,2.192,0,4.604,-0.00332102,-0.004179372,2.5E-007
"2017-08-21 22:40:00",5082,"CKVY",12.85,46.53,46.71,47.15,46.4,67.68,67.89,65.08,0.729,36.29,36.58,35.99,0.398,0.49,139.6,46.74,0.658,0,4.604,-0.00332102,-0.004179372,2.5E-007
"2017-08-21 22:45:00",5083,"CKVY",12.85,46.65,46.66,46.84,46.4,69.74,69.74,66.76,0.755,36.58,37.39,36.22,0.512,0.513,70.37,14.13,1.534,0,4.605,-0.005492648,-0.007914054,2.5E-007
"2017-08-21 22:50:00",5084,"CKVY",12.84,45.17,45.95,46.78,45.05,74.99,74.99,69.67,0.767,37.31,37.73,37.03,0.78,0.558,110.4,13.41,2.192,0,4.605,-0.005492648,-0.007914054,2.5E-007
"2017-08-21 22:55:00",5085,"CKVY",12.84,45.79,45.01,45.79,44.68,71.8,78.66,71.76,0.752,38.01,38.67,37.1,1.154,0.991,166.8,21.03,1.754,0,4.605,-0.005492648,-0.007914054,2.5E-007
"2017-08-21 23:00:00",5086,"CKVY",12.84,46.41,45.79,46.41,45.42,67.48,74.88,67.34,0.724,37.35,38.11,36.12,0.914,1.026,325.3,85.8,1.534,0,4.605,-0.005218848,-0.007434496,2.5E-007
"2017-08-21 23:05:00",5087,"CKVY",12.84,47.65,47.25,47.77,46.35,63.54,67.76,63.37,0.714,36.1,36.53,35.77,0.636,0.822,314.3,35.28,1.534,0,4.605,-0.005218848,-0.007434496,2.5E-007
"2017-08-21 23:10:00",5088,"CKVY",12.83,47.9,47.66,47.9,47.47,62.07,63.65,62.07,0.704,35.57,35.97,35.29,0.348,0.438,264.7,8.26,1.534,0,4.605,-0.005218848,-0.007434496,2.5E-007
"2017-08-21 23:15:00",5089,"CKVY",12.83,47.78,47.86,48.02,47.65,61.73,62.14,61.28,0.697,35.37,35.59,35.01,0.438,0.379,261.8,16.37,1.754,0,4.605,-0.006051183,-0.008934643,2.5E-007
"2017-08-21 23:20:00",5090,"CKVY",12.83,46.36,47.14,47.84,46.3,66.29,66.32,61.73,0.71,35.56,35.87,35.14,1.029,0.657,259.3,14.38,3.507,0,4.604,-0.006051183,-0.008934643,2.5E-007
"2017-08-21 23:25:00",5091,"CKVY",12.83,43.46,44.66,46.3,43.4,73.32,73.32,66.29,0.703,35.27,35.71,34.69,1.426,1.329,191.3,49.98,3.507,0,4.604,-0.006051183,-0.008934643,2.5E-007
"2017-08-21 23:30:00",5092,"CKVY",12.82,41.86,42.49,43.46,41.74,81.2,81.2,73.29,0.732,35.5,36.6,34.94,1.677,1.59,147.1,34.37,2.63,0,4.604,-0.004324813,-0.005863527,2.5E-007
"2017-08-21 23:35:00",5093,"CKVY",12.83,43.04,42.65,43.22,41.86,76.83,82.6,76.8,0.725,36.87,37.38,36.28,1.16,1.527,49.26,12.96,1.754,0,4.604,-0.004324813,-0.005863527,2.5E-007
"2017-08-21 23:40:00",5094,"CKVY",12.83,43.41,43.57,44.21,42.98,75.9,76.83,72.17,0.726,35.94,36.37,35.55,0.81,0.88,86.6,44.38,1.754,0,4.605,-0.004324813,-0.005863527,2.5E-007
"2017-08-21 23:45:00",5095,"CKVY",12.82,44.09,43.68,44.15,43.22,74.5,78.82,74.36,0.731,36.86,37.45,36.31,0.521,0.677,70.52,1.403,1.315,0,4.605,-0.004806868,-0.006713288,2.5E-007
"2017-08-21 23:50:00",5096,"CKVY",12.82,44.15,44,44.21,43.78,68.8,75.53,68.8,0.677,36.08,36.75,34.5,0.368,0.353,62.25,63.78,2.192,0,4.605,-0.004806868,-0.006713288,2.5E-007
"2017-08-21 23:55:00",5097,"CKVY",12.81,45.01,44.68,45.08,44.15,63.93,68.8,63.9,0.65,34.03,34.73,33.43,0.476,0.46,286.1,20.44,1.754,0,4.605,-0.004806868,-0.006713288,2.5E-007
"2017-08-22 00:00:00",5098,"CKVY",12.81,44.95,45.11,45.26,44.83,62.01,63.93,62.01,0.629,33.08,33.59,32.65,0.591,0.553,263.2,13.86,1.973,0,4.605,-0.006081862,-0.009092176,2.5E-007
"2017-08-22 00:05:00",5099,"CKVY",12.8,44.77,44.7,45.01,44.52,61.46,62.32,61.46,0.619,32.51,32.85,32.2,0.743,0.67,181,29.47,2.63,0,4.605,-0.006081862,-0.009092176,2.5E-007
"2017-08-22 00:10:00",5100,"CKVY",12.8,45.01,44.94,45.08,44.52,61.12,61.46,60.26,0.622,32.21,32.54,32.04,0.62,0.672,190.7,97.3,1.315,0,4.605,-0.006081862,-0.009092176,2.5E-007
"2017-08-22 00:15:00",5101,"CKVY",12.79,45.7,45.44,45.94,44.89,58.31,61.12,58.31,0.609,32.07,32.38,31.85,0.653,0.571,318.2,24.68,2.192,0,4.604,-0.005568458,-0.008081262,2.5E-007
"2017-08-22 00:20:00",5102,"CKVY",12.8,41.5,43.96,45.7,41.5,74.88,74.88,58.31,0.666,33.05,34.28,31.8,1.122,0.858,143.4,66.91,4.603,0,4.605,-0.005568458,-0.008081262,2.5E-007
"2017-08-22 00:25:00",5103,"CKVY",12.79,40.82,41.16,41.62,40.76,76.63,78.55,74.57,0.663,34.43,35.21,33.51,1.467,1.382,92.6,48.19,3.288,0,4.606,-0.005568458,-0.008081262,2.5E-007
"2017-08-22 00:30:00",5104,"CKVY",12.79,42.73,41.77,42.73,40.63,69.49,78.21,69.49,0.648,34.17,34.69,33.42,1.955,1.703,153.7,11.93,3.507,0,4.606,-0.004021326,-0.005370642,2.5E-007
"2017-08-22 00:35:00",5105,"CKVY",12.79,44.16,43.74,44.35,42.73,65.59,69.49,64.97,0.646,33.34,33.55,33.1,1.747,1.808,172.3,41.4,3.507,0,4.606,-0.004021326,-0.005370642,2.5E-007
"2017-08-22 00:40:00",5106,"CKVY",12.79,42.5,43.15,44.16,42.5,71.73,71.73,65.52,0.663,33.93,34.4,33.3,2.083,1.855,208,14.92,3.288,0,4.605,-0.004021326,-0.005370642,2.5E-007
"2017-08-22 00:45:00",5107,"CKVY",12.78,41.88,42.04,42.5,41.63,73.41,73.72,71.7,0.662,33.97,34.18,33.79,1.956,2.086,215.7,12.64,3.069,0,4.606,-0.00286515,-0.003493302,2.5E-007
"2017-08-22 00:50:00",5108,"CKVY",12.78,42,42.05,42.37,41.82,71.94,73.41,70.94,0.652,33.73,34.09,33.47,1.843,2.002,227.2,32.45,2.192,0,4.605,-0.00286515,-0.003493302,2.5E-007
"2017-08-22 00:55:00",5109,"CKVY",12.78,42.07,41.93,42.13,41.64,71.84,74.11,71.77,0.653,33.85,34.16,33.52,1.58,1.656,273.3,19.93,3.726,0,4.606,-0.00286515,-0.003493302,2.5E-007
"2017-08-22 01:00:00",5110,"CKVY",12.77,40.6,41.37,42.01,40.53,76.65,76.79,71.16,0.658,33.49,34.07,33.15,1.659,1.548,140.7,31.21,3.726,0,4.606,-0.003298638,-0.004179709,2.5E-007
"2017-08-22 01:05:00",5111,"CKVY",12.77,41.03,40.92,41.4,40.53,75.9,76.86,74.39,0.662,33.89,34.1,33.68,2.369,1.995,114.6,22.84,5.48,0,4.606,-0.003298638,-0.004179709,2.5E-007
"2017-08-22 01:10:00",5112,"CKVY",12.77,39.61,40.04,41.09,39.55,80,80.2,75.93,0.661,33.96,34.16,33.77,3.149,2.753,153,14.83,6.138,0,4.606,-0.003298638,-0.004179709,2.5E-007
"2017-08-22 01:15:00",5113,"CKVY",12.76,41.09,39.72,41.09,39.3,74.52,80.2,74.52,0.652,33.78,34.02,33.55,3.986,3.546,157.6,9.01,7.234,0,4.606,-0.002226428,-0.002538385,2.5E-007
"2017-08-22 01:20:00",5114,"CKVY",12.76,42.76,42.5,43.25,41.03,69.99,74.39,68.28,0.653,33.55,33.77,33.25,4.589,4.374,146.8,15.67,7.234,0,4.606,-0.002226428,-0.002538385,2.5E-007
"2017-08-22 01:25:00",5115,"CKVY",12.76,42.64,42.82,43.19,42.39,70.41,70.54,68.69,0.654,33.62,33.93,33.25,4.471,4.612,111.1,12.9,5.042,0,4.606,-0.002226428,-0.002538385,2.5E-007
"2017-08-22 01:30:00",5116,"CKVY",12.76,41.89,42.15,42.7,41.83,71.5,72.19,70.41,0.645,33.67,33.92,33.33,3.556,4.058,166,36.01,3.288,0,4.606,0.0001184209,0.0006583512,2.5E-007
"2017-08-22 01:35:00",5117,"CKVY",12.75,42.14,42.15,42.33,41.83,69.34,71.5,68.28,0.632,32.8,33.37,32.42,2.905,3.217,174.7,16.91,5.918,0,4.606,0.0001184209,0.0006583512,2.5E-007
"2017-08-22 01:40:00",5118,"CKVY",12.75,41.03,41.63,42.14,41.03,73.84,75.28,69.38,0.645,33.49,34.11,32.79,2.158,2.547,158.8,40.9,2.85,0,4.606,0.0001184209,0.0006583512,2.5E-007
"2017-08-22 01:45:00",5119,"CKVY",12.75,39.24,40.17,41.03,39.24,76.17,76.17,72.67,0.62,32.51,33.34,32.23,2.334,2.175,313.9,9.39,3.726,0,4.606,-0.001884005,-0.002040124,2.5E-007
"2017-08-22 01:50:00",5120,"CKVY",12.74,39.43,39.37,39.55,39.18,76.07,76.62,76.07,0.624,32.59,32.8,32.39,2.262,2.25,319.7,8.04,3.726,0,4.606,-0.001884005,-0.002040124,2.5E-007
"2017-08-22 01:55:00",5121,"CKVY",12.74,39.18,39.3,39.43,39.12,76.66,76.69,75.9,0.623,32.46,32.6,32.31,2.827,2.516,316.7,10.22,4.165,0,4.606,-0.001884005,-0.002040124,2.5E-007
"2017-08-22 02:00:00",5122,"CKVY",12.73,39.06,39.1,39.31,38.87,77.62,77.69,76.59,0.627,32.51,32.69,32.24,2.899,2.937,298.1,5.793,3.507,0,4.607,-0.002301465,-0.002658604,2.5E-007
"2017-08-22 02:05:00",5123,"CKVY",12.74,39.06,39.11,39.31,38.93,76.17,77.82,75.83,0.616,32.56,32.93,32.04,2.816,2.861,289.2,8.21,3.507,0,4.607,-0.002301465,-0.002658604,2.5E-007
"2017-08-22 02:10:00",5124,"CKVY",12.73,39.06,38.98,39.12,38.81,76.59,76.93,76.17,0.619,32.24,32.43,32.06,2.376,2.634,286.4,9.83,3.288,0,4.606,-0.002301465,-0.002658604,2.5E-007
"2017-08-22 02:15:00",5125,"CKVY",12.73,39.43,39.41,39.74,39,74.87,76.66,74.87,0.614,32.48,32.81,32.1,1.788,2.134,286.9,8.95,1.754,0,4.607,-0.00232449,-0.002693252,2.5E-007
"2017-08-22 02:20:00",5126,"CKVY",12.72,39.43,39.26,39.49,38.93,75.77,75.77,74.73,0.621,32.15,32.49,31.83,0.985,1.38,57.53,22.18,0.877,0,4.606,-0.00232449,-0.002693252,2.5E-007
"2017-08-22 02:25:00",5127,"CKVY",12.72,39.81,39.47,39.81,39.19,78.14,78.48,75.7,0.65,33.04,33.59,32.41,0.702,0.747,124,21.75,2.63,0,4.608,-0.00232449,-0.002693252,2.5E-007
"2017-08-22 02:30:00",5128,"CKVY",12.72,40.12,40.17,40.61,39.81,75.98,78.17,74.95,0.64,33.31,33.75,32.86,1.216,0.928,143.8,15.83,2.85,0,4.607,-0.004543761,-0.006315336,2.5E-007
"2017-08-22 02:35:00",5129,"CKVY",12.71,39.87,39.89,40.12,39.56,78.38,79.2,75.98,0.654,33.33,33.89,33,1.817,1.52,169.2,11.96,2.411,0,4.607,-0.004543761,-0.006315336,2.5E-007
"2017-08-22 02:40:00",5130,"CKVY",12.71,40.43,40.41,40.61,39.81,73.99,78.38,73.99,0.631,33.25,33.77,32.8,2.025,1.963,237.8,13.92,1.973,0,4.607,-0.004543761,-0.006315336,2.5E-007
"2017-08-22 02:45:00",5131,"CKVY",12.71,40.92,40.88,41.23,40.43,68.67,73.99,68.57,0.597,31.9,32.9,31.36,2.051,1.943,218.5,14.94,5.261,0,4.608,-0.003194905,-0.004023579,2.5E-007
"2017-08-22 02:50:00",5132,"CKVY",12.7,39.31,40.47,40.92,39.31,71.21,71.21,68.5,0.581,31.19,31.44,30.61,2.223,2.225,180.3,30.52,5.042,0,4.608,-0.003194905,-0.004023579,2.5E-007
"2017-08-22 02:55:00",5133,"CKVY",12.7,39.93,39.18,39.93,38.82,72.2,73.64,71.31,0.604,31.28,31.79,30.73,2.613,2.382,182.2,14.2,5.699,0,4.608,-0.003194905,-0.004023579,2.5E-007
"2017-08-22 03:00:00",5134,"CKVY",12.7,39.44,39.98,40.67,39.32,74.68,74.68,69.18,0.613,31.56,32.08,31.07,2.155,2.491,152.3,36.93,3.069,0,4.607,-0.002170407,-0.002468666,2.5E-007
"2017-08-22 03:05:00",5135,"CKVY",12.69,39.07,39.24,39.44,39.07,73.62,75.91,73.3,0.595,31.96,32.34,31.26,1.719,1.797,185.6,67.53,3.069,0,4.607,-0.002170407,-0.002468666,2.5E-007
"2017-08-22 03:10:00",5136,"CKVY",12.69,38.09,38.67,39.13,38.09,78.52,78.52,73.58,0.611,31.73,32.1,31.3,1.272,1.441,231.3,11.66,3.069,0,4.608,-0.002170407,-0.002468666,2.5E-007
"2017-08-22 03:15:00",5137,"CKVY",12.69,37.59,37.82,38.15,37.53,81.5,81.5,78.52,0.622,32.31,32.57,31.98,1.539,1.373,191.3,9.75,2.63,0,4.608,-0.003638467,-0.004756629,2.5E-007
"2017-08-22 03:20:00",5138,"CKVY",12.68,36.85,37.24,37.72,36.85,80.2,81.8,80.2,0.594,31.92,32.57,31.33,2.081,1.825,169.2,10.08,4.384,0,4.607,-0.003638467,-0.004756629,2.5E-007
"2017-08-22 03:25:00",5139,"CKVY",12.68,36.18,36.37,36.92,36.11,80.7,80.8,80.1,0.583,30.93,31.39,30.67,2.307,2.28,167,4.132,2.411,0,4.608,-0.003638467,-0.004756629,2.5E-007
"2017-08-22 03:30:00",5140,"CKVY",12.68,36.49,36.12,36.55,35.81,84.2,84.2,80.5,0.615,31.1,32.23,30.47,2.044,2.211,128.8,22.49,1.973,0,4.609,-0.003006881,-0.003735588,2.5E-007
"2017-08-22 03:35:00",5141,"CKVY",12.67,37.04,36.66,37.1,36.42,84.5,84.9,84.1,0.631,32.42,32.93,32.13,1.16,1.598,122.5,49.76,2.192,0,4.607,-0.003006881,-0.003735588,2.5E-007
"2017-08-22 03:40:00",5142,"CKVY",12.66,37.1,37.48,37.84,36.92,78.46,84.6,78.46,0.587,32.6,33.38,31.04,1.162,1.176,214.6,19.46,3.726,0,4.608,-0.003006881,-0.003735588,2.5E-007
"2017-08-22 03:45:00",5143,"CKVY",12.67,37.72,37.48,37.91,36.86,75.51,79.11,75.24,0.579,30.84,31.22,30.51,1.59,1.394,206.6,11.76,4.603,0,4.608,-0.003941259,-0.005270082,2.5E-007
"2017-08-22 03:50:00",5144,"CKVY",12.67,36.18,36.84,37.72,36.11,79.9,79.9,75.51,0.577,30.65,30.79,30.5,2.168,1.989,215.7,4.649,3.069,0,4.607,-0.003941259,-0.005270082,2.5E-007
"2017-08-22 03:55:00",5145,"CKVY",12.66,36.18,36.12,36.24,35.99,81.7,81.8,79.9,0.59,30.88,31.19,30.54,1.582,1.838,284.2,47.56,1.754,0,4.608,-0.003941259,-0.005270082,2.5E-007
"2017-08-22 04:00:00",5146,"CKVY",12.66,37.29,36.44,37.35,35.99,79.35,81.7,79.35,0.598,31.12,31.57,30.71,1.903,1.645,359,6.192,4.384,0,4.608,-0.003265419,-0.004156691,2.5E-007
"2017-08-22 04:05:00",5147,"CKVY",12.64,37.84,37.68,37.84,37.29,77.57,79.35,77.06,0.598,31.35,31.79,30.98,2.037,1.94,354.8,7.859,3.726,0,4.609,-0.003265419,-0.004156691,2.5E-007
"2017-08-22 04:10:00",5148,"CKVY",12.65,39.2,38.46,39.2,37.78,74.96,77.57,74.96,0.609,31.7,32,31.37,2.391,2.294,351.7,3.139,2.63,0,4.608,-0.003265419,-0.004156691,2.5E-007
"2017-08-22 04:15:00",5149,"CKVY",12.65,40.07,39.54,40.13,39.08,71.74,74.89,71.74,0.603,31.83,32.09,31.62,1.514,2.043,344.8,8.04,1.534,0,4.608,-0.002799644,-0.003417111,2.5E-007
"2017-08-22 04:20:00",5150,"CKVY",12.64,39.95,40.11,40.44,39.82,70.84,72.01,70.67,0.593,31.62,31.81,31.21,0.836,1.104,290.9,31.75,2.192,0,4.609,-0.002799644,-0.003417111,2.5E-007
"2017-08-22 04:25:00",5151,"CKVY",12.64,37.97,38.31,39.95,37.47,77.3,77.88,70.88,0.599,31.04,31.58,30.5,1.188,0.982,274.3,16.03,4.165,0,4.608,-0.002799644,-0.003417111,2.5E-007
"2017-08-22 04:30:00",5152,"CKVY",12.64,37.35,38.16,38.65,37.35,76.47,77.3,74.35,0.578,31.13,31.61,30.46,1.223,1.23,291.8,28.11,2.192,0,4.608,-0.004248473,-0.00581485,2.5E-007
"2017-08-22 04:35:00",5153,"CKVY",12.64,37.66,37.4,37.66,37.23,78.4,78.4,76.4,0.6,31.07,31.56,30.62,1.304,1.237,327.6,62.86,1.754,0,4.608,-0.004248473,-0.00581485,2.5E-007
"2017-08-22 04:40:00",5154,"CKVY",12.64,39.27,38.26,39.33,37.6,74.35,79.08,74.35,0.606,31.73,31.97,31.5,0.794,0.982,62.13,14.57,1.973,0,4.608,-0.004248473,-0.00581485,2.5E-007
"2017-08-22 04:45:00",5155,"CKVY",12.64,39.02,39.36,39.7,38.96,75.72,77.91,74,0.611,32.49,33.18,31.76,0.65,0.698,99.5,1.547,1.754,0,4.609,-0.004537957,-0.006334433,2.5E-007
"2017-08-22 04:50:00",5156,"CKVY",12.63,38.34,38.74,39.08,38.34,78.15,78.19,75.44,0.614,32.03,32.25,31.86,0.563,0.628,76.16,79.48,1.534,0,4.608,-0.004537957,-0.006334433,2.5E-007
"2017-08-22 04:55:00",5157,"CKVY",12.63,39.33,38.86,39.45,38.22,72.49,78.33,72.49,0.592,31.67,32.25,31.24,0.694,0.67,277.5,11.42,2.192,0,4.609,-0.004537957,-0.006334433,2.5E-007
"2017-08-22 05:00:00",5158,"CKVY",12.63,38.71,39.4,39.76,38.65,75.3,75.3,71.53,0.601,31.43,31.67,31.23,1.026,0.772,264.8,5.402,2.411,0,4.609,-0.00509353,-0.007363255,2.5E-007
"2017-08-22 05:05:00",5159,"CKVY",12.63,37.29,37.97,38.77,37.29,78.6,78.6,75.3,0.593,31.61,31.82,31.12,1.645,1.347,310,29.66,2.85,0,4.608,-0.00509353,-0.007363255,2.5E-007
"2017-08-22 05:10:00",5160,"CKVY",12.62,37.1,36.98,37.41,36.67,80.5,80.7,78.67,0.603,31.28,31.76,30.86,1.715,1.69,342.1,8.64,2.63,0,4.609,-0.00509353,-0.007363255,2.5E-007
"2017-08-22 05:15:00",5161,"CKVY",12.62,37.97,37.72,37.97,37.1,78.67,80.6,78.12,0.609,31.86,32.27,31.53,1.479,1.697,348.7,5.057,1.754,0,4.609,-0.003599746,-0.004697467,2.5E-007
"2017-08-22 05:20:00",5162,"CKVY",12.62,38.09,38.36,38.71,37.85,77.37,78.67,76.27,0.602,31.81,32.04,31.56,1.1,1.279,296.1,8.03,1.754,0.009803185,4.609,-0.003599746,-0.004697467,2.5E-007
"2017-08-22 05:25:00",5163,"CKVY",12.62,36.67,37.22,38.09,36.61,81.3,81.3,77.37,0.599,31.52,31.72,31.32,1.186,1.111,303.8,6.786,2.411,0.1075268,4.609,-0.003599746,-0.004697467,2.5E-007
"2017-08-22 05:30:00",5164,"CKVY",12.62,37.11,36.86,37.11,36.68,79.88,81.5,79.88,0.598,31.49,31.67,31.28,1.75,1.412,309.3,5.077,3.288,0.4315946,4.609,-0.004017401,-0.005425622,0.0006740527
"2017-08-22 05:35:00",5165,"CKVY",12.62,35.94,36.47,37.18,35.94,82.7,82.7,78.78,0.592,31.01,31.49,30.56,2.358,2.088,281.8,7.519,3.507,1.105913,4.609,-0.004017401,-0.005425622,0.0006740527
"2017-08-22 05:40:00",5166,"CKVY",12.62,35.63,35.81,36.06,35.57,83.8,83.8,82.7,0.592,31.2,31.33,31.09,2.71,2.552,284.1,5.616,3.507,2.025366,4.609,-0.004017401,-0.005425622,0.0006740527
"2017-08-22 05:45:00",5167,"CKVY",12.62,35.88,35.6,35.94,35.39,83.8,84.1,83.7,0.598,31.21,31.54,30.97,2.687,2.717,298.1,8.34,3.288,3.224961,4.609,-0.002527132,-0.003040374,0.005748939
"2017-08-22 05:50:00",5168,"CKVY",12.62,36.75,36.48,36.87,35.88,79.57,83.8,79.51,0.587,31.34,31.6,30.97,2.478,2.58,307.8,4.272,2.63,4.846562,4.609,-0.002527132,-0.003040374,0.005748939
"2017-08-22 05:55:00",5169,"CKVY",12.63,36.87,36.73,36.93,36.56,79.92,79.92,79.57,0.593,31.08,31.28,30.9,2.135,2.279,299.8,12.19,2.63,7.107051,4.609,-0.002527132,-0.003040374,0.005748939
"2017-08-22 06:00:00",5170,"CKVY",12.63,37.3,37.15,37.36,36.81,78.96,79.92,78.96,0.596,31.39,31.5,31.18,1.948,2.051,304.9,5.733,2.85,10.04498,4.61,-0.0025778,-0.001267938,0.01592963
"2017-08-22 06:05:00",5171,"CKVY",12.64,36.56,37.17,37.55,36.56,79.57,79.64,77.79,0.583,31.15,31.5,30.52,1.458,1.731,301.7,84,1.754,14.33086,4.609,-0.0025778,-0.001267938,0.01592963
"2017-08-22 06:10:00",5172,"CKVY",12.66,36.5,36.49,36.62,36.38,80.7,80.7,79.44,0.59,30.98,31.19,30.71,1.009,1.24,183.2,17.42,0.877,24.45704,4.609,-0.0025778,-0.001267938,0.01592963
"2017-08-22 06:15:00",5173,"CKVY",12.67,37.12,36.74,37.18,36.38,82.4,82.6,80.6,0.617,31.69,32.34,31.02,0.478,0.733,155.6,7.636,0.877,38.13787,4.609,-0.005108668,-0.004606951,0.03732542
"2017-08-22 06:20:00",5174,"CKVY",12.7,38.48,37.5,38.48,37.12,81,82.4,80.5,0.64,32.24,33.17,31.82,0.22,0.321,153.4,0.067,0,53.60837,4.609,-0.005108668,-0.004606951,0.03732542
"2017-08-22 06:25:00",5175,"CKVY",12.73,39.71,39.18,39.78,38.42,77.24,81.1,77.17,0.641,33.24,33.49,32.99,0.057,0.162,105.4,30.69,0,66.13501,4.609,-0.005108668,-0.004606951,0.03732542
"2017-08-22 06:30:00",5176,"CKVY",12.74,40.33,40.07,40.46,39.65,78.13,78.75,77.04,0.664,33.63,34.31,33.08,0.312,0.136,49.45,14.02,1.754,78.07074,4.609,-0.0016963,-0.001648317,0.07221644
"2017-08-22 06:35:00",5177,"CKVY",12.76,41.82,41.05,41.88,40.33,71.96,78.13,71.96,0.647,33.67,34.44,33.25,0.603,0.516,53.05,8.3,1.973,90.41471,4.609,-0.0016963,-0.001648317,0.07221644
"2017-08-22 06:40:00",5178,"CKVY",12.78,43.61,43.02,43.79,41.88,67.49,71.96,67.42,0.651,33.95,34.52,33.38,0.603,0.603,40.92,5.281,0,102.9531,4.609,-0.0016963,-0.001648317,0.07221644
"2017-08-22 06:45:00",5179,"CKVY",12.79,42.49,43.01,43.54,42.37,72.57,74.08,67.49,0.67,34.05,34.87,33.45,0.681,0.624,280.1,19.35,2.192,115.2449,4.609,0.004279542,0.00520492,0.112947
"2017-08-22 06:50:00",5180,"CKVY",12.82,42.99,42.67,43.05,42.37,71.92,74.15,69.83,0.677,34.35,35.25,33.34,1.021,0.821,269.2,19.9,3.726,127.3706,4.609,0.004279542,0.00520492,0.112947
"2017-08-22 06:55:00",5181,"CKVY",12.84,43.85,43.6,43.91,42.99,75.39,75.39,71.95,0.734,35.95,36.59,34.58,1.651,1.345,273.7,10.98,2.85,139.8966,4.608,0.004279542,0.00520492,0.112947
"2017-08-22 07:00:00",5182,"CKVY",12.87,44.16,43.95,44.22,43.73,74.15,75.39,73.88,0.73,36.42,36.65,35.97,2.123,1.917,285.3,9.07,3.507,153.4228,4.608,0.01131055,0.01342172,0.1560898
"2017-08-22 07:05:00",5183,"CKVY",12.89,45.64,44.72,45.77,44.1,61.86,74.7,61.86,0.644,35.95,36.8,33.33,2.043,2.074,316.3,37.49,3.507,167.824,4.608,0.01131055,0.01342172,0.1560898
"2017-08-22 07:10:00",5184,"CKVY",12.92,47.3,46.64,47.49,45.64,57.32,61.72,57.19,0.636,33.38,33.91,33,2.288,2.152,11.65,8.98,3.946,182.6669,4.608,0.01131055,0.01342172,0.1560898
"2017-08-22 07:15:00",5185,"CKVY",12.95,47.42,47.33,47.48,47.12,56.29,59.11,55.26,0.627,32.77,33.82,32.08,2.472,2.388,15.59,9.37,4.603,197.4805,4.608,0.01979433,0.02432238,0.2016206
"2017-08-22 07:20:00",5186,"CKVY",13.03,48.41,47.9,48.47,47.3,51.69,57.05,51.28,0.598,32.48,33.31,31.27,2.708,2.609,354.5,18.97,4.822,212.1912,4.608,0.01979433,0.02432238,0.2016206
"2017-08-22 07:25:00",5187,"CKVY",13.2,49.27,48.7,49.4,48.16,52.65,55.09,8.31,0.629,31.05,33.72,-9.08,2.473,2.606,348.3,20.01,3.069,226.8542,4.608,0.01979433,0.02432238,0.2016206
"2017-08-22 07:30:00",5188,"CKVY",13.44,49.58,49.44,50.08,48.97,52.45,54.57,51.55,0.634,33.01,34.19,32.36,1.992,2.253,341.7,24.6,3.507,241.7911,4.609,0.02819831,0.03474818,0.2481601
"2017-08-22 07:35:00",5189,"CKVY",13.71,50.32,49.94,50.45,49.58,51.62,53.96,51.35,0.641,33.29,34.31,32.69,1.806,1.85,343,33.76,3.288,256.9872,4.608,0.02819831,0.03474818,0.2481601
"2017-08-22 07:40:00",5190,"CKVY",13.86,51.37,50.73,51.44,50.2,49.77,52.72,49.49,0.643,33.34,33.95,32.84,1.728,1.757,345.6,30.76,2.85,272.6406,4.608,0.02819831,0.03474818,0.2481601
"2017-08-22 07:45:00",5191,"CKVY",13.77,51.68,51.52,51.81,51.19,48.46,50.73,47.54,0.633,33.06,33.8,32.24,1.707,1.725,354.2,21.04,3.288,288.1396,4.609,0.03460993,0.04061019,0.2937051
"2017-08-22 07:50:00",5192,"CKVY",13.7,52.42,52.21,52.6,51.62,47.12,49.7,46.61,0.632,33.05,33.95,32.59,1.419,1.607,315.5,48.57,3.726,303.5485,4.609,0.03460993,0.04061019,0.2937051
"2017-08-22 07:55:00",5193,"CKVY",13.65,53.15,53.05,53.52,52.42,45.51,48.32,43.82,0.627,33.13,34.07,31.88,1.231,1.24,300.9,39.46,3.726,318.7748,4.61,0.03460993,0.04061019,0.2937051
"2017-08-22 08:00:00",5194,"CKVY",13.62,54.01,53.37,54.01,52.9,45.3,47.63,44.75,0.645,33.09,33.82,32.34,1.151,1.247,296.1,47.42,3.726,333.9465,4.61,0.04193273,0.04795574,0.3393957
"2017-08-22 08:05:00",5195,"CKVY",13.6,55.12,54.61,55.49,53.89,43.34,46.81,42.21,0.642,33.3,34.42,32.34,1.268,1.188,340.6,53.36,3.069,349.219,4.61,0.04193273,0.04795574,0.3393957
"2017-08-22 08:10:00",5196,"CKVY",13.57,55.05,54.83,55.3,54.5,45.81,48.04,43.44,0.677,34.74,35.37,33.36,1.355,1.408,298.8,44.44,2.411,364.546,4.611,0.04193273,0.04795574,0.3393957
"2017-08-22 08:15:00",5197,"CKVY",13.56,56.04,55.34,56.04,54.8,42.75,47.73,42.41,0.655,34.89,35.91,33.31,1.363,1.276,337,46.88,2.85,379.4676,4.611,0.04999138,0.05654561,0.3835504
"2017-08-22 08:20:00",5198,"CKVY",13.55,57.33,57.15,57.76,56.04,40.42,44.3,39.76,0.649,34.25,35.39,33.13,1.266,1.306,36.68,38.71,2.85,394.4274,4.611,0.04999138,0.05654561,0.3835504
"2017-08-22 08:25:00",5199,"CKVY",13.53,58.06,57.57,58.18,57.01,40.2,41.48,39.39,0.662,33.8,34.67,33.26,1.115,1.22,313.3,80.3,2.63,409.8156,4.611,0.04999138,0.05654561,0.3835504
"2017-08-22 08:30:00",5200,"CKVY",13.52,58.23,57.95,58.3,57.68,38.25,40.62,37.8,0.634,33.14,34.16,32.46,0.969,1.122,331.1,16.97,3.069,425.7684,4.612,0.05892942,0.06631701,0.427808
"2017-08-22 08:35:00",5201,"CKVY",13.53,59.03,58.72,59.15,58.17,36.91,38.83,36.84,0.63,32.99,33.76,32.36,0.898,0.915,359.1,53.92,2.411,441.4977,4.613,0.05892942,0.06631701,0.427808
"2017-08-22 08:40:00",5202,"CKVY",13.52,60.82,60.11,61.13,58.91,39.99,40.61,36.29,0.727,34.58,36.61,32.38,0.841,0.773,341.9,103.7,2.63,456.4601,4.612,0.05892942,0.06631701,0.427808
"2017-08-22 08:45:00",5203,"CKVY",13.52,61.25,61.1,61.99,60.26,39.24,41.88,37.39,0.724,36.05,37.31,34.94,0.917,0.821,186.4,47.71,2.85,470.7917,4.612,0.06691825,0.07395712,0.4697857
"2017-08-22 08:50:00",5204,"CKVY",13.51,61.24,60.98,61.31,60.45,39.82,41.09,38.48,0.735,36.38,37.22,35.56,1.306,1.085,186.9,39.7,4.165,484.5283,4.613,0.06691825,0.07395712,0.4697857
"2017-08-22 08:55:00",5205,"CKVY",13.51,60.93,61.21,61.74,60.5,41.56,41.63,38.2,0.759,36.47,37.54,35.7,1.618,1.585,207.3,54.94,3.507,498.2491,4.613,0.06691825,0.07395712,0.4697857
"2017-08-22 09:00:00",5206,"CKVY",13.51,61.85,61.82,62.22,60.93,37.04,41.53,36.42,0.698,35.9,37.54,34.94,1.888,1.749,164.5,25.32,3.507,512.2665,4.614,0.07642407,0.08597948,0.5094516
"2017-08-22 09:05:00",5207,"CKVY",13.5,62.95,62.63,63.08,61.79,37.51,40.43,36.66,0.735,36.91,38.34,35.09,1.923,1.875,135.4,28.46,4.603,527.1882,4.614,0.07642407,0.08597948,0.5094516
"2017-08-22 09:10:00",5208,"CKVY",13.5,62.82,63.17,63.94,62.58,37.72,40.29,35.73,0.736,37,38.25,36.18,2.375,2.037,143.1,21.46,4.603,543.1537,4.614,0.07642407,0.08597948,0.5094516
"2017-08-22 09:15:00",5209,"CKVY",13.5,63.62,63.08,63.75,62.27,35.87,39.43,33.81,0.72,35.95,38.19,34.16,2.76,2.584,150.3,18.7,4.822,559.0369,4.615,0.0870413,0.09957566,0.5483066
"2017-08-22 09:20:00",5210,"CKVY",13.48,64.66,64.06,64.91,63.44,39.02,39.15,32.3,0.812,36.98,39.24,33.97,3.03,2.963,146.2,22.24,4.603,574.6891,4.614,0.0870413,0.09957566,0.5483066
"2017-08-22 09:25:00",5211,"CKVY",13.49,64.9,64.68,65.15,64.17,39.77,40.04,37.09,0.835,38.84,40.01,38,2.779,2.929,156.7,29.31,4.603,588.7863,4.614,0.0870413,0.09957566,0.5483066
"2017-08-22 09:30:00",5212,"CKVY",13.49,64.77,64.87,65.51,64.46,37.98,39.66,34.59,0.794,38.09,39.82,36.55,2.706,2.757,150.7,19.9,5.261,601.8524,4.615,0.09681845,0.1122401,0.5842463
"2017-08-22 09:35:00",5213,"CKVY",13.48,66.61,65.66,66.61,64.77,38.32,38.67,36.16,0.854,38.96,40.6,37.64,2.503,2.575,165.4,26.93,4.603,613.5193,4.614,0.09681845,0.1122401,0.5842463
"2017-08-22 09:40:00",5214,"CKVY",13.48,67.17,66.72,67.29,66.3,35.1,38.9,32.32,0.797,38.59,40.97,36.01,2.652,2.613,137.9,15.31,4.822,625.1813,4.614,0.09681845,0.1122401,0.5842463
"2017-08-22 09:45:00",5215,"CKVY",13.49,67.41,67.49,68.15,67.11,30.99,36.2,29.89,0.71,38.06,40.15,34.79,2.642,2.608,140.1,21.92,4.603,637.29,4.615,0.1046522,0.1202449,0.6186597
"2017-08-22 09:50:00",5216,"CKVY",13.48,68.28,67.94,68.52,67.35,30.09,35.78,27.63,0.71,36.76,39.91,33.25,2.643,2.701,136.3,22.88,3.946,649.5153,4.614,0.1046522,0.1202449,0.6186597
"2017-08-22 09:55:00",5217,"CKVY",13.49,68.27,68.53,69.08,68.15,30.71,33.73,28.86,0.725,36.73,38.72,35.1,2.265,2.43,122,32.57,3.507,661.0481,4.615,0.1046522,0.1202449,0.6186597
"2017-08-22 10:00:00",5218,"CKVY",13.49,69.18,68.87,69.8,68.27,30.98,33.38,30.16,0.754,37.54,39.1,35.87,2.099,2.143,128.5,28.44,5.042,672.4363,4.614,0.1124808,0.1287728,0.6528118
"2017-08-22 10:05:00",5219,"CKVY",13.48,69.79,69.55,70.11,68.81,28.85,33.24,28.1,0.717,37.24,39.41,35.3,2.12,2.053,128.5,25.08,4.603,684.0543,4.614,0.1124808,0.1287728,0.6528118
"2017-08-22 10:10:00",5220,"CKVY",13.48,71.14,69.95,71.14,69.3,32,33.51,28.72,0.833,38.4,40.58,35.84,2.473,2.297,139.5,27.21,4.822,695.7324,4.614,0.1124808,0.1287728,0.6528118
"2017-08-22 10:15:00",5221,"CKVY",13.48,71.33,71.58,72.25,71.08,30.91,32.28,28.3,0.809,38.61,40.15,37.35,2.469,2.545,150,42.88,4.822,707.0243,4.614,0.1202582,0.1369177,0.6818454
"2017-08-22 10:20:00",5222,"CKVY",13.48,71.51,71.78,72,71.33,30.97,33.51,28.92,0.816,39.38,41.55,37.77,2.517,2.451,121.2,47.02,4.822,718.0443,4.614,0.1202582,0.1369177,0.6818454
"2017-08-22 10:25:00",5223,"CKVY",13.47,72.74,72.04,72.99,70.65,30.56,33.44,29.33,0.84,39.85,41.63,38.02,2.528,2.545,124,25.79,4.822,728.7081,4.615,0.1202582,0.1369177,0.6818454
"2017-08-22 10:30:00",5224,"CKVY",13.47,74.96,73.47,75.02,72.56,25.42,33.51,25.25,0.752,39.69,42.52,36.23,2.367,2.445,137.1,41.49,4.165,739.1422,4.615,0.128625,0.1467413,0.7075891
"2017-08-22 10:35:00",5225,"CKVY",13.46,74.47,74.63,75.15,74.22,23.92,28.37,22.55,0.696,36.15,40.14,33.74,2.316,2.422,136.9,21.1,5.042,749.0084,4.614,0.128625,0.1467413,0.7075891
"2017-08-22 10:40:00",5226,"CKVY",13.46,74.02,74.44,74.72,73.96,25.56,25.84,21.65,0.733,34.68,37.22,32.57,2.678,2.527,121.3,18.84,5.699,759.4072,4.614,0.128625,0.1467413,0.7075891
"2017-08-22 10:45:00",5227,"CKVY",13.46,73.57,73.85,74.33,73.45,25.28,25.69,23.91,0.714,35.68,36.55,34.82,2.936,2.833,113,16.51,4.822,750.0899,4.615,0.1269788,0.1465308,0.7367521
"2017-08-22 10:50:00",5228,"CKVY",13.45,73.75,73.95,74.31,73.57,26.1,28.16,23.84,0.742,36.56,39.07,34.85,2.912,2.898,137.8,22.36,4.603,669.0573,4.613,0.1269788,0.1465308,0.7367521
"2017-08-22 10:55:00",5229,"CKVY",13.45,75.23,74.68,75.36,73.75,14.52,26.79,4.795,0.434,21.46,37.64,-1.44,2.315,2.557,129.3,23.99,4.165,587.9907,4.613,0.1269788,0.1465308,0.7367521
"2017-08-22 11:00:00",5230,"CKVY",13.45,74.62,74.81,75.29,74.43,13.98,16.41,12.95,0.409,22.55,26.5,20.64,2.079,2.177,146.9,17.95,4.165,497.057,4.613,0.09323522,0.1113217,0.7658429
"2017-08-22 11:05:00",5231,"CKVY",13.45,74.86,74.86,75.17,74.55,20.41,21.51,14.04,0.602,26.43,33.05,22.33,1.558,1.817,136.7,25.06,2.192,419.9596,4.613,0.09323522,0.1113217,0.7658429
"2017-08-22 11:10:00",5232,"CKVY",13.44,75.36,74.95,75.42,74.55,20.96,23.15,20.14,0.629,32.91,35.2,31.24,1.013,1.26,116.3,31.16,2.192,332.4333,4.613,0.09323522,0.1113217,0.7658429
"2017-08-22 11:15:00",5233,"CKVY",13.45,76.22,75.27,76.22,74.8,19.59,22.33,19.59,0.605,32.39,34.65,31.11,0.523,0.729,72.59,65.11,1.534,295.2992,4.612,0.06525127,0.0756574,0.7824222
"2017-08-22 11:20:00",5234,"CKVY",13.45,77.39,77.02,77.94,76.1,17.09,22.81,16.92,0.548,32.51,36.27,29.34,0.589,0.493,236.3,79.87,3.288,373.5319,4.613,0.06525127,0.0756574,0.7824222
"2017-08-22 11:25:00",5235,"CKVY",13.45,76.59,76.65,77.45,76.1,18.02,19.59,17.13,0.563,30.25,31.8,29.24,0.917,0.85,180.9,30.05,2.85,462.6804,4.613,0.06525127,0.0756574,0.7824222
"2017-08-22 11:30:00",5236,"CKVY",13.45,79.86,78.47,79.86,76.59,18.33,19.59,16.51,0.638,31.57,33.47,29.77,1.053,0.967,184,75.07,2.85,565.4811,4.612,0.1139956,0.1254132,0.7973877
"2017-08-22 11:35:00",5237,"CKVY",13.45,80.1,79.85,80.3,79.49,17.81,18.84,16.37,0.625,31.77,33.86,30.18,1.003,1.14,330.3,45.24,2.85,666.3186,4.612,0.1139956,0.1254132,0.7973877
"2017-08-22 11:40:00",5238,"CKVY",13.45,79.36,79.39,80.2,78.87,17.61,19.9,16.85,0.603,32.35,34.58,30.59,1.023,0.994,102.1,38.65,3.507,704.6331,4.612,0.1139956,0.1254132,0.7973877
"2017-08-22 11:45:00",5239,"CKVY",13.45,79.98,79.38,80,78.87,16.99,21.37,16.85,0.593,32.92,36.42,30.59,1.495,1.294,95,36.19,5.042,775.756,4.612,0.1388886,0.1539081,0.8088869
"2017-08-22 11:50:00",5240,"CKVY",13.45,78.8,79.71,80.2,78.74,16.99,18.29,16.34,0.571,31.14,33.02,29.98,2.701,1.973,344.1,22.02,8.33,794.213,4.612,0.1388886,0.1539081,0.8088869
"2017-08-22 11:55:00",5241,"CKVY",13.44,79.6,79.32,79.91,78.56,18.15,18.22,16.51,0.626,31.21,32.67,29.88,3.005,2.85,302.1,56,6.138,866.588,4.611,0.1388886,0.1539081,0.8088869
"2017-08-22 12:00:00",5242,"CKVY",13.44,79.77,79.4,79.85,78.85,20.27,20.27,17.57,0.703,32.78,35.53,31.45,3.452,3.273,7.737,26.95,8.33,866.918,4.611,0.1593221,0.1831411,0.8187944
"2017-08-22 12:05:00",5243,"CKVY",13.43,80.8,80.4,80.9,79.71,19.18,21.03,18.15,0.688,34.74,36.91,33.11,3.561,3.659,26.11,19.87,9.64,861.8986,4.61,0.1593221,0.1831411,0.8187944
"2017-08-22 12:10:00",5244,"CKVY",13.42,81.2,80.9,81.3,80.6,17.19,20.82,16.5,0.624,33.94,37.11,31.34,3.979,3.726,36.82,34.04,7.453,861.9399,4.61,0.1593221,0.1831411,0.8187944
"2017-08-22 12:15:00",5245,"CKVY",13.42,81.5,82.2,83,81,15.2,19.59,13.9,0.559,31.81,36.93,27.91,5.193,4.512,359.8,34.16,13.15,864.6202,4.609,0.1671903,0.19749,0.822606
"2017-08-22 12:20:00",5246,"CKVY",13.42,84.6,83,84.7,81.5,15.13,15.68,14.04,0.613,30.37,32.72,28.82,4.869,5.105,312.3,54.84,10.52,868.3573,4.609,0.1671903,0.19749,0.822606
"2017-08-22 12:25:00",5247,"CKVY",13.41,83.1,83.8,84.7,82.8,14.89,16.71,13.56,0.575,31.2,33.43,28.72,5.975,5.333,355.7,26.02,12.93,870.3992,4.609,0.1671903,0.19749,0.822606
"2017-08-22 12:30:00",5248,"CKVY",13.41,83.5,83.1,83.6,82.8,14.66,15.99,13.83,0.574,30.45,32.38,28.67,6.284,6.182,350.8,15.03,13.81,872.4514,4.609,0.1779874,0.2174235,0.8283225
"2017-08-22 12:35:00",5249,"CKVY",13.4,82.2,83.4,84,82.1,14.11,15.96,13.76,0.529,30.39,32.63,28.36,8.05,6.928,333.5,21.37,14.03,851.9969,4.608,0.1779874,0.2174235,0.8283225
"2017-08-22 12:40:00",5250,"CKVY",13.4,82.5,81.1,82.7,80.3,15.37,16.88,14.18,0.583,29.78,32.54,27.63,8.44,8.41,311,16.92,14.91,677.1091,4.608,0.1779874,0.2174235,0.8283225
"2017-08-22 12:45:00",5251,"CKVY",13.39,84.4,83.8,84.5,82.7,12.87,16.5,12.74,0.519,30.63,32.92,27.79,8.6,8.43,324.9,14.03,13.15,643.8635,4.607,0.1549818,0.2030317,0.8279175
"2017-08-22 12:50:00",5252,"CKVY",13.38,84.3,84.3,85.4,83.5,12.98,14.72,12.53,0.521,29.02,31.81,27.04,8.68,8.56,332.6,15.85,17.32,671.0555,4.606,0.1549818,0.2030317,0.8279175
"2017-08-22 12:55:00",5253,"CKVY",13.38,84.7,84,84.9,83.4,13.9,15.2,12.05,0.567,28.89,31.64,26.09,8.59,8.4,330.9,27.93,15.12,850.6511,4.606,0.1549818,0.2030317,0.8279175
"2017-08-22 13:00:00",5254,"CKVY",13.38,84.3,84.6,85.2,84.1,13.29,14.52,12.33,0.533,29.13,31.08,26.78,9.08,8.83,314.4,19.41,16.44,887.5865,4.607,0.1940675,0.2486895,0.8250443
"2017-08-22 13:05:00",5255,"CKVY",13.38,84.3,84,85.1,83.3,14.45,14.72,11.78,0.581,27.5,31.37,25.29,8.82,9.27,332.4,16.27,15.56,881.4915,4.606,0.1940675,0.2486895,0.8250443
"2017-08-22 13:10:00",5256,"CKVY",13.36,84.7,84.9,85.8,84.3,12.84,14.59,11.85,0.523,28.54,31.13,26.24,9.96,9.43,335,15.28,16.88,876.0827,4.605,0.1940675,0.2486895,0.8250443
"2017-08-22 13:15:00",5257,"CKVY",13.36,84.7,84.5,85,84,12.39,14.31,12.12,0.505,28.44,30.79,26.49,9.54,9.63,315.8,22.29,20.82,869.2815,4.605,0.1950429,0.2535797,0.818384
"2017-08-22 13:20:00",5258,"CKVY",13.36,84.3,84.2,84.8,83.9,12.05,14.17,11.57,0.484,27.47,30.06,25.47,10.19,9.99,317,23.99,20.6,863.6151,4.605,0.1950429,0.2535797,0.818384
"2017-08-22 13:25:00",5259,"CKVY",13.35,84.2,84.6,85.4,83.7,14.17,15.06,11.77,0.568,29.02,31.8,26.25,9.37,9.81,297.9,13.15,14.25,859.1599,4.605,0.1950429,0.2535797,0.818384
"2017-08-22 13:30:00",5260,"CKVY",13.35,84.5,84.9,85.6,84.2,13.76,15.64,12.05,0.557,29.69,33.23,26.63,9.38,9.49,302,15.49,13.37,852.7457,4.604,0.1920715,0.2516229,0.8069143
"2017-08-22 13:35:00",5261,"CKVY",13.35,84,84.7,85.9,83.8,13.08,15.61,12.32,0.521,30.26,32.57,27.94,9.53,9.09,332.3,20.52,17.54,820.6628,4.605,0.1920715,0.2516229,0.8069143
"2017-08-22 13:40:00",5262,"CKVY",13.34,85.3,84,85.4,83.3,13.49,15.2,12.84,0.56,29.56,31.97,27.68,10.29,10.02,344.2,18.74,17.97,810.551,4.603,0.1920715,0.2516229,0.8069143
"2017-08-22 13:45:00",5263,"CKVY",13.34,84.6,84.8,85.6,83.9,14.79,16.57,13.01,0.6,30.59,34.12,28.61,11.27,10.82,325.6,23.5,19.29,803.2471,4.603,0.188191,0.2478507,0.7913718
"2017-08-22 13:50:00",5264,"CKVY",13.33,84.9,85.3,86.1,84.5,12.12,16.19,11.95,0.496,30.54,33.79,26.42,11.29,11.22,319.8,14.56,20.17,823.2007,4.603,0.188191,0.2478507,0.7913718
"2017-08-22 13:55:00",5265,"CKVY",13.33,84.3,84.7,85.1,84.1,13.73,13.9,11.64,0.552,27.65,30.15,25.57,11.25,11.39,324.9,17.33,19.07,819.4255,4.602,0.188191,0.2478507,0.7913718
"2017-08-22 14:00:00",5266,"CKVY",13.33,84.8,84.6,85.5,83.7,14.24,14.51,11.64,0.581,28.6,31.13,26.26,10.6,10.94,319.6,14.29,15.78,812.2105,4.602,0.1929829,0.2583673,0.7752606
"2017-08-22 14:05:00",5267,"CKVY",13.32,85.2,85.2,86.3,84.3,13.76,15.03,12.53,0.569,30.37,32.26,27.94,9.54,10.22,309.5,16.01,15.56,803.4469,4.602,0.1929829,0.2583673,0.7752606
"2017-08-22 14:10:00",5268,"CKVY",13.32,84.3,84.2,85.3,83.2,12.32,14.51,11.43,0.496,28.82,30.92,25.55,9.26,9.3,320.4,16.26,15.12,768.7453,4.601,0.1929829,0.2583673,0.7752606
"2017-08-22 14:15:00",5269,"CKVY",13.32,84,84.1,84.6,83.5,12.46,14.72,12.32,0.495,28.5,31.13,26.84,9.23,9.1,335.4,18.24,17.97,757.5846,4.601,0.1772273,0.2347554,0.7545896
"2017-08-22 14:20:00",5270,"CKVY",13.32,84.8,84.5,85.3,83.7,13.28,14.72,12.32,0.543,29.64,31.57,26.86,9.85,9.48,327,15.51,14.69,749.5055,4.602,0.1772273,0.2347554,0.7545896
"2017-08-22 14:25:00",5271,"CKVY",13.32,84.3,85.1,85.8,84.2,13.35,14.72,12.39,0.537,29.79,32.01,27.82,9.54,9.52,317.6,15.66,16.22,766.03,4.601,0.1772273,0.2347554,0.7545896
"2017-08-22 14:30:00",5272,"CKVY",13.32,84.5,84.4,85.1,83.7,12.39,14.72,12.22,0.5,29.07,31.29,26.94,9.19,9.48,335.6,20.12,13.59,755.4867,4.601,0.1760702,0.2333992,0.7309291
"2017-08-22 14:35:00",5273,"CKVY",13.32,85.4,84.3,85.5,83.5,13.9,15.61,12.49,0.579,29.81,32.98,27.41,8.86,8.98,336.3,20.94,14.69,747.3712,4.6,0.1760702,0.2333992,0.7309291
"2017-08-22 14:40:00",5274,"CKVY",13.31,85.1,85.1,85.5,84.6,14.1,15.33,13.62,0.582,31.31,32.83,29.91,9.24,9.2,314.3,12.65,15.78,740.2363,4.6,0.1760702,0.2333992,0.7309291
"2017-08-22 14:45:00",5275,"CKVY",13.31,85.1,85,85.4,84.7,14.58,16.43,13.21,0.601,31.49,34.51,29.25,9.5,9.33,311.5,13.8,15.12,737.1295,4.6,0.170902,0.2262731,0.7033191
"2017-08-22 14:50:00",5276,"CKVY",13.31,83.5,84.1,85.1,83.3,14,15.92,13.28,0.548,30.21,33.27,28.12,9.57,9.72,309.5,22.61,15.12,704.0505,4.6,0.170902,0.2262731,0.7033191
"2017-08-22 14:55:00",5277,"CKVY",13.31,85.2,85.2,85.9,83.5,15.03,15.81,13.08,0.621,30.95,33.65,29.09,8.83,9.23,316.6,18.37,11.62,659.7703,4.599,0.170902,0.2262731,0.7033191
"2017-08-22 15:00:00",5278,"CKVY",13.3,84.3,84.6,85.6,83.7,13.42,14.92,12.6,0.538,29.12,32.35,27.34,8.11,8.57,287.1,16.69,12.06,652.7317,4.599,0.1584564,0.2131812,0.6750097
"2017-08-22 15:05:00",5279,"CKVY",13.3,84,84.2,84.7,83.9,13.62,14.85,12.83,0.542,29.38,31.59,27.86,7.061,7.651,320.7,32.81,10.3,665.7089,4.598,0.1584564,0.2131812,0.6750097
"2017-08-22 15:10:00",5280,"CKVY",13.3,85.4,84.6,85.4,83.9,15.33,16.84,13.35,0.639,31.09,34.61,28.52,5.965,6.393,313.4,60.02,10.96,687.5017,4.598,0.1584564,0.2131812,0.6750097
"2017-08-22 15:15:00",5281,"CKVY",13.3,84.8,85.1,85.8,84.7,14.44,16.7,13.89,0.59,32.59,34.95,30.37,7.113,6.494,314.3,17.39,15.34,673.9647,4.599,0.1482743,0.1922352,0.6425102
"2017-08-22 15:20:00",5282,"CKVY",13.3,83.8,84.3,84.9,83.7,13.82,15.57,12.52,0.547,30.15,32.7,27.3,8.2,7.582,319.4,18.91,13.37,663.6885,4.599,0.1482743,0.1922352,0.6425102
"2017-08-22 15:25:00",5283,"CKVY",13.3,84.8,84.4,85,83.7,14.71,15.47,13.17,0.602,29.75,32.92,28.09,9.41,8.78,333.5,22.45,14.47,657.0481,4.598,0.1482743,0.1922352,0.6425102
"2017-08-22 15:30:00",5284,"CKVY",13.3,84.7,84.4,85,83.4,13.82,16.15,12.25,0.562,30.21,33.85,26.8,9.09,9.34,318.4,20.11,17.76,651.8107,4.598,0.1521666,0.2037851,0.6092873
"2017-08-22 15:35:00",5285,"CKVY",13.3,84.4,84.3,85,83.5,13.76,14.51,12.32,0.554,28.68,31.28,26.46,8.82,9.07,319.9,15.95,16.66,649.7467,4.598,0.1521666,0.2037851,0.6092873
"2017-08-22 15:40:00",5286,"CKVY",13.3,83.3,83.9,85,83.2,14.17,17.01,13.62,0.551,31.64,34.05,28.8,8.47,8.79,312.3,17.82,12.71,590.6236,4.599,0.1521666,0.2037851,0.6092873
"2017-08-22 15:45:00",5287,"CKVY",13.3,82.9,83.1,83.4,82.8,14.3,15.98,13.24,0.55,29.7,32.15,27.63,7.753,7.993,322,20.48,13.81,477.6626,4.599,0.1231882,0.1728408,0.5728912
"2017-08-22 15:50:00",5288,"CKVY",13.3,83.7,83.9,84.5,82.9,13.41,14.92,13.07,0.528,29.58,31.44,28.05,7.181,7.36,276.5,13.7,11.4,414.993,4.598,0.1231882,0.1728408,0.5728912
"2017-08-22 15:55:00",5289,"CKVY",13.3,82.9,83.3,83.7,82.8,13.55,16.29,12.66,0.521,28.66,32.92,26.69,7.186,7.186,314.6,20.49,13.81,397.6195,4.598,0.1231882,0.1728408,0.5728912
"2017-08-22 16:00:00",5290,"CKVY",13.3,82.7,82.9,83.3,82.4,15.4,16.29,13.41,0.587,30.03,32.28,28.04,6.313,6.748,307.1,13.98,8.55,423.6876,4.598,0.1100622,0.1523804,0.5348685
"2017-08-22 16:05:00",5291,"CKVY",13.3,81.3,82.2,82.8,81.3,16.7,18,14.23,0.608,31.38,34.12,28.81,6.621,6.325,312.6,13.29,11.84,371.4355,4.598,0.1100622,0.1523804,0.5348685
"2017-08-22 16:10:00",5292,"CKVY",13.31,82,81.6,82.1,81.1,14.17,17.66,12.87,0.529,29.41,33.44,25.78,5.872,6.218,321.7,13.11,8.11,318.4279,4.597,0.1100622,0.1523804,0.5348685
"2017-08-22 16:15:00",5293,"CKVY",13.31,80.5,81.4,82,80.5,12.18,17.72,7.186,0.433,28.95,33.29,11.56,5.915,5.976,316.4,13.79,8.55,264.1814,4.597,0.08154622,0.1170399,0.4939642
"2017-08-22 16:20:00",5294,"CKVY",13.32,81.1,81.2,81.5,80.6,11.36,12.11,9.58,0.411,20.75,23.56,18.56,4.95,5.521,315,12.02,6.138,236.4792,4.598,0.08154622,0.1170399,0.4939642
"2017-08-22 16:25:00",5295,"CKVY",13.32,81.1,81.2,81.4,80.9,12.76,12.8,9.44,0.462,21.04,25.31,18.08,4.855,4.867,307.6,15.12,7.453,227.2241,4.598,0.08154622,0.1170399,0.4939642
"2017-08-22 16:30:00",5296,"CKVY",13.32,82.3,81.4,82.3,81,13.21,14.78,11.57,0.497,25.56,29.59,23.04,4.683,4.715,296.6,11.59,8.11,256.5173,4.598,0.07958774,0.1109726,0.4567605
"2017-08-22 16:35:00",5297,"CKVY",13.32,83.4,83.2,83.6,82.3,14.23,16.01,13.41,0.556,30.37,32.55,27.41,5.664,5.129,293.4,11.8,11.18,337.6228,4.598,0.07958774,0.1109726,0.4567605
"2017-08-22 16:40:00",5298,"CKVY",13.33,83.3,83.3,83.6,83.1,15.95,17.11,13.96,0.621,31.99,34.15,29.17,6.396,6.068,297.9,13.02,10.08,414.5165,4.597,0.07958774,0.1109726,0.4567605
"2017-08-22 16:45:00",5299,"CKVY",13.34,82.5,83.1,83.6,82.5,13.14,16.15,13.07,0.499,30.25,32.72,26.95,7.156,6.793,278.7,19.89,10.96,439.2812,4.597,0.09769439,0.1339811,0.4079606
"2017-08-22 16:50:00",5300,"CKVY",13.34,81.7,82.3,82.7,81.7,16.29,17.45,13.21,0.603,30.33,33.53,27.16,7.039,7.068,300.5,19.46,11.4,395.7913,4.598,0.09769439,0.1339811,0.4079606
"2017-08-22 16:55:00",5301,"CKVY",13.34,81.5,81.6,82,81.3,17.8,17.93,15.4,0.653,32.41,34.26,30.03,7.229,7.183,304.8,12.45,13.37,349.2579,4.598,0.09769439,0.1339811,0.4079606
"2017-08-22 17:00:00",5302,"CKVY",13.34,81.7,81.5,81.7,81.2,16.02,18.35,15.13,0.591,32.57,34.53,29.75,7.115,7.153,301.9,11.45,9.64,322.6362,4.598,0.08787393,0.127452,0.3628456
"2017-08-22 17:05:00",5303,"CKVY",13.34,82.5,81.9,82.5,81.6,14.72,17.66,14.72,0.558,31.95,33.68,29.71,6.954,7.084,295.2,13.65,9.43,320.7062,4.597,0.08787393,0.127452,0.3628456
"2017-08-22 17:10:00",5304,"CKVY",13.34,82.6,82.5,82.7,82.3,15.13,16.5,14.31,0.576,30.37,32.53,29.12,6.972,6.854,292.9,10.88,11.4,333.9078,4.597,0.08787393,0.127452,0.3628456
"2017-08-22 17:15:00",5305,"CKVY",13.34,81.3,82,82.9,81.2,15.61,17.94,14.82,0.568,32.17,34.37,29.96,6.877,6.941,300.4,9.82,8.99,335.7105,4.598,0.08393378,0.122817,0.317598
"2017-08-22 17:20:00",5306,"CKVY",13.35,80.8,81,81.3,80.7,16.77,17.73,15.61,0.601,31.32,33.13,30.04,6.5,6.666,311.3,11.3,8.99,300.4381,4.597,0.08393378,0.122817,0.317598
"2017-08-22 17:25:00",5307,"CKVY",13.35,80,80.6,80.8,80,18.69,18.69,14.75,0.654,31.01,33.79,28.35,5.899,6.293,308.2,11.49,9.86,253.0967,4.598,0.08393378,0.122817,0.317598
"2017-08-22 17:30:00",5308,"CKVY",13.35,79.47,79.64,80.1,79.28,20.98,20.98,18,0.721,34.35,36.14,32.66,5.128,5.557,302.4,11.43,5.918,213.8574,4.597,0.06478146,0.09804403,0.2713114
"2017-08-22 17:35:00",5309,"CKVY",13.36,78.97,79.11,79.47,78.85,20.88,21.63,20.26,0.706,35.9,36.57,34.91,4.582,4.879,307.8,9.97,5.699,201.647,4.597,0.06478146,0.09804403,0.2713114
"2017-08-22 17:40:00",5310,"CKVY",13.36,78.73,78.91,79.16,78.67,21.02,21.36,18.52,0.705,34.76,36.13,32.54,3.945,4.242,305.1,11.9,7.453,185.4151,4.597,0.06478146,0.09804403,0.2713114
"2017-08-22 17:45:00",5311,"CKVY",13.36,77.99,78.3,78.85,77.86,21.77,23.58,20.88,0.712,36.45,38.24,34.92,3.723,3.781,307.4,11.15,5.261,169.0171,4.596,0.0453322,0.0680225,0.2239133
"2017-08-22 17:50:00",5312,"CKVY",13.37,77.25,77.56,78.05,77.06,21.7,23.62,21.5,0.693,36.33,37.4,35.02,3.881,3.808,308.8,9.44,6.576,152.1492,4.596,0.0453322,0.0680225,0.2239133
"2017-08-22 17:55:00",5313,"CKVY",13.37,77.31,77,77.31,76.57,21.43,23.34,19.78,0.686,35.37,36.6,32.48,3.938,3.924,305.6,15.18,6.138,138.066,4.598,0.0453322,0.0680225,0.2239133
"2017-08-22 18:00:00",5314,"CKVY",13.38,76.32,76.69,77.31,76.26,24.27,24.3,21.5,0.752,36.4,37.34,34.91,3.924,3.976,305.5,10.2,5.48,131.2613,4.597,0.03606641,0.05582298,0.1784113
"2017-08-22 18:05:00",5315,"CKVY",13.39,75.71,76.14,76.57,75.71,24.92,25.4,21.84,0.756,37.06,38.05,34.44,3.494,3.738,303.6,11.41,5.699,122.1305,4.597,0.03606641,0.05582298,0.1784113
"2017-08-22 18:10:00",5316,"CKVY",13.4,75.46,75.6,75.83,75.34,25.4,25.67,23.96,0.764,37.2,37.96,36.26,3.023,3.228,303.6,9.06,3.726,110.553,4.596,0.03606641,0.05582298,0.1784113
"2017-08-22 18:15:00",5317,"CKVY",13.41,74.85,75.06,75.46,74.72,26.29,26.77,24.78,0.775,37.94,38.54,36.75,2.479,2.718,297.9,9.76,2.63,97.74606,4.597,0.02563605,0.04124693,0.1337462
"2017-08-22 18:20:00",5318,"CKVY",13.42,75.58,75,75.58,74.66,25.6,26.29,25.06,0.774,37.48,38.01,36.88,2.118,2.273,296.3,5.371,2.85,91.50043,4.597,0.02563605,0.04124693,0.1337462
"2017-08-22 18:25:00",5319,"CKVY",13.43,77.06,76.43,77.19,75.52,23.96,25.53,23.55,0.76,37.49,38.4,36.61,1.642,1.89,282.2,12.67,2.192,105.1123,4.598,0.02563605,0.04124693,0.1337462
"2017-08-22 18:30:00",5320,"CKVY",13.44,77.86,77.57,77.99,77.06,22.52,23.96,21.56,0.734,36.59,37.86,34.89,1.334,1.497,283,11.24,2.85,122.2719,4.597,0.01292953,0.02233746,0.09163138
"2017-08-22 18:35:00",5321,"CKVY",13.22,77.8,77.95,78.11,77.68,24.3,24.51,20.88,0.79,36.38,38.75,34.64,1.038,1.192,318.1,25.23,1.754,134.5902,4.597,0.01292953,0.02233746,0.09163138
"2017-08-22 18:40:00",5322,"CKVY",13.1,77,77.23,77.74,76.94,22.25,24.47,21.77,0.705,36.37,38.56,35.08,1.079,1.015,6.671,11.46,1.754,124.82,4.597,0.01292953,0.02233746,0.09163138
"2017-08-22 18:45:00",5323,"CKVY",13.03,76.7,76.76,77.06,76.45,21.63,23.75,21.22,0.678,35.35,37.08,34.03,1.253,1.173,27.58,8.16,1.973,107.3853,4.597,0.001465006,0.006930036,0.0533593
"2017-08-22 18:50:00",5324,"CKVY",12.99,75.54,76.21,76.7,75.35,23.35,26.7,21.63,0.704,37.27,39.44,34.51,1.313,1.274,61.04,6.92,1.973,86.96109,4.598,0.001465006,0.006930036,0.0533593
"2017-08-22 18:55:00",5325,"CKVY",12.96,74.74,75.56,75.85,74.74,36.29,36.29,21.16,1.066,35.9,46.26,33.14,1.263,1.323,86.2,26.41,1.973,65.45125,4.598,0.001465006,0.006930036,0.0533593
"2017-08-22 19:00:00",5326,"CKVY",12.96,67.6,70.01,74.74,67.6,45.67,49.98,36.84,1.053,47.96,50.33,45.22,2.356,1.677,161.6,9.07,6.795,45.81514,4.598,-0.006865107,-0.00142945,0.02457075
"2017-08-22 19:05:00",5327,"CKVY",12.95,67.73,67.33,68.22,66.67,42.18,47.18,40.13,0.977,44.9,46.49,42.43,4.426,3.315,149.1,9.2,12.28,30.1723,4.599,-0.006865107,-0.00142945,0.02457075
"2017-08-22 19:10:00",5328,"CKVY",12.95,66.31,67.32,68.1,66.31,46.02,46.02,40.98,1.015,44.46,45.17,43.31,6.19,5.407,141.6,8.84,10.52,19.33839,4.599,-0.006865107,-0.00142945,0.02457075
"2017-08-22 19:15:00",5329,"CKVY",12.94,64.03,65.25,66.37,64.03,51.09,51.09,46.02,1.04,45.34,45.76,44.88,6.317,6.409,138.4,5.85,6.795,12.04021,4.599,0.007641185,0.02178537,0.01018481
"2017-08-22 19:20:00",5330,"CKVY",12.93,64.53,63.68,64.53,62.99,48.55,53.14,48.48,1.006,45.32,46,44.3,5.654,6.073,148.1,10.54,8.55,7.634252,4.599,0.007641185,0.02178537,0.01018481
"2017-08-22 19:25:00",5331,"CKVY",12.93,63.24,64.3,64.65,63.24,52.59,52.59,47.77,1.042,44.86,45.74,44.21,4.815,5.136,156,14.43,5.918,4.891244,4.599,0.007641185,0.02178537,0.01018481
"2017-08-22 19:30:00",5332,"CKVY",12.93,62,62.5,63.24,61.82,55.06,55.26,52.59,1.044,45.75,46.11,45.33,4.054,4.43,138.7,10.38,5.042,2.933477,4.6,0.006769673,0.01000079,0.002600479
"2017-08-22 19:35:00",5333,"CKVY",12.93,62.93,62.23,62.93,61.82,52.66,54.99,52.59,1.032,45.12,45.68,44.67,3.306,3.62,163.5,16.27,6.138,1.400363,4.599,0.006769673,0.01000079,0.002600479
"2017-08-22 19:40:00",5334,"CKVY",12.93,63.05,62.85,63.17,62.5,53.18,54.31,52.46,1.046,45.74,45.99,45.35,3.934,3.466,154.2,13.5,9.21,0.5115677,4.601,0.006769673,0.01000079,0.002600479
"2017-08-22 19:45:00",5335,"CKVY",12.92,62.43,62.85,63.3,62.31,55.2,55.2,52.83,1.063,45.93,46.18,45.61,5.237,4.608,163.2,11.6,11.4,0.2013625,4.6,0.003462102,0.005745036,1.469666E-006
"2017-08-22 19:50:00",5336,"CKVY",12.92,61.2,61.92,62.43,61.2,57.94,57.94,55.2,1.068,46.08,46.44,45.83,6.429,5.91,160.6,9.64,8.99,0.07591601,4.6,0.003462102,0.005745036,1.469666E-006
"2017-08-22 19:55:00",5337,"CKVY",12.92,59.24,60.18,61.2,59.18,61.09,61.3,58,1.05,46.25,46.59,45.81,5.962,6.345,148.3,9.94,7.014,0.01854316,4.6,0.003462102,0.005745036,1.469666E-006
"2017-08-22 20:00:00",5338,"CKVY",12.91,58.95,59.13,59.37,58.83,61.17,61.99,60.89,1.041,45.85,46.09,45.6,5.711,5.798,145.1,6.559,7.672,0,4.6,0.005737731,0.008258088,2.5E-007
"2017-08-22 20:05:00",5339,"CKVY",12.91,58.77,59.22,59.63,58.65,61.93,61.93,60.21,1.047,45.72,45.92,45.5,5.061,5.425,128.1,11.96,6.576,0,4.601,0.005737731,0.008258088,2.5E-007
"2017-08-22 20:10:00",5340,"CKVY",12.91,59.32,58.76,59.32,58.21,58.02,62.75,58.02,1,45.34,45.84,44.59,4.954,5.012,129.2,8.76,5.918,0,4.601,0.005737731,0.008258088,2.5E-007
"2017-08-22 20:15:00",5341,"CKVY",12.91,59.94,60.04,60.25,59.32,56.24,58.02,55.76,0.991,44.44,44.67,44.25,3.985,4.592,115,21.63,5.042,0,4.601,0.004069475,0.00620829,2.5E-007
"2017-08-22 20:20:00",5342,"CKVY",12.9,60.87,60.48,60.93,59.82,52.61,56.38,52.61,0.958,43.87,44.47,43.44,2.849,3.338,157.2,66.54,2.85,0,4.602,0.004069475,0.00620829,2.5E-007
"2017-08-22 20:25:00",5343,"CKVY",12.91,60.99,61.61,62.28,60.87,51.93,52.61,48.84,0.95,42.95,43.46,42.39,2.735,2.736,120.9,12.44,5.48,0,4.602,0.004069475,0.00620829,2.5E-007
"2017-08-22 20:30:00",5344,"CKVY",12.9,60.74,60.35,60.99,59.76,50.69,54.12,50.69,0.919,43.07,43.51,42.36,3.092,2.734,142.8,20.04,6.138,0,4.601,0.001224781,0.002702739,2.5E-007
"2017-08-22 20:35:00",5345,"CKVY",12.9,60.93,61.24,61.73,60.8,51.28,51.31,48.5,0.936,42.51,42.91,41.99,3.807,3.499,137.8,14.69,5.261,0,4.602,0.001224781,0.002702739,2.5E-007
"2017-08-22 20:40:00",5346,"CKVY",12.9,60.38,60.34,60.87,59.88,52.48,54.05,51.34,0.939,43.1,43.59,42.55,3.228,3.58,167.9,16.11,5.042,0,4.602,0.001224781,0.002702739,2.5E-007
"2017-08-22 20:45:00",5347,"CKVY",12.89,58.29,59.8,60.62,58.29,56.8,57.21,51.72,0.944,43.36,44.04,42.62,2.771,2.941,131.5,18.53,5.48,0,4.602,0.002176958,0.003996424,2.5E-007
"2017-08-22 20:50:00",5348,"CKVY",12.9,60.9,59.34,60.9,58.29,50.09,56.73,50.09,0.913,42.67,43.38,41.94,2.417,2.63,179.8,49.87,5.042,0,4.603,0.002176958,0.003996424,2.5E-007
"2017-08-22 20:55:00",5349,"CKVY",12.9,58.8,60.55,61.64,58.74,56.06,56.06,48.79,0.949,42.73,43.64,41.93,2.883,2.524,131.8,12.58,5.918,0,4.602,0.002176958,0.003996424,2.5E-007
"2017-08-22 21:00:00",5350,"CKVY",12.89,58.62,58.82,58.99,58.56,56.6,56.6,55.44,0.952,43.18,43.38,42.9,3.545,3.34,125.4,4.809,5.699,0,4.602,0.0007162587,0.00194612,2.5E-007
"2017-08-22 21:05:00",5351,"CKVY",12.89,58.25,58.05,58.68,57.76,56.54,58.93,56.54,0.938,43.27,43.67,42.84,3.292,3.407,178.9,34.2,3.726,0,4.602,0.0007162587,0.00194612,2.5E-007
"2017-08-22 21:10:00",5352,"CKVY",12.89,59.36,59.26,59.85,58.19,54.34,56.47,52.9,0.938,42.66,43.02,42.37,2.731,3.081,120.9,22.43,2.63,0,4.602,0.0007162587,0.00194612,2.5E-007
"2017-08-22 21:15:00",5353,"CKVY",12.88,59.17,59.13,59.42,58.8,53.04,55.51,53.04,0.91,42.7,43.29,41.89,2.296,2.388,109.4,8.55,5.042,0,4.604,0.0007999525,0.002027267,2.5E-007
"2017-08-22 21:20:00",5354,"CKVY",12.88,58.93,59.29,59.42,58.87,53.79,53.79,52.97,0.914,42.35,42.67,42.13,3.425,2.785,132.8,6.899,5.48,0,4.603,0.0007999525,0.002027267,2.5E-007
"2017-08-22 21:25:00",5355,"CKVY",12.88,56.34,58.44,59.54,56.34,59.69,59.69,52.49,0.924,42.38,42.84,41.96,4.503,4.018,144.9,5.225,5.918,0,4.603,0.0007999525,0.002027267,2.5E-007
"2017-08-22 21:30:00",5356,"CKVY",12.88,55.41,55.69,56.34,55.29,62.5,62.5,59.69,0.936,42.74,42.93,42.43,4.917,4.854,153.7,3.42,5.699,0,4.603,0.002510631,0.00427401,2.5E-007
"2017-08-22 21:35:00",5357,"CKVY",12.88,55.66,55.55,55.72,55.35,63.39,63.39,62.22,0.958,43.05,43.48,42.79,4.502,4.756,160.1,6.346,5.261,0,4.603,0.002510631,0.00427401,2.5E-007
"2017-08-22 21:40:00",5358,"CKVY",12.87,54.92,55.2,55.91,54.43,64.83,66.13,62.77,0.954,43.43,43.64,43.23,3.903,4.188,123.8,25.93,5.042,0,4.604,0.002510631,0.00427401,2.5E-007
"2017-08-22 21:45:00",5359,"CKVY",12.87,54.37,54.94,55.29,54.37,66.69,66.72,64.49,0.961,43.54,43.76,43.26,3.544,3.704,137.2,4.554,4.603,0,4.604,0.00163861,0.002917752,2.5E-007
"2017-08-22 21:50:00",5360,"CKVY",12.88,53.52,54.08,54.44,53.52,67.86,67.99,66.62,0.948,43.48,43.77,43.09,3.479,3.494,142.9,9.56,4.384,0,4.603,0.00163861,0.002917752,2.5E-007
"2017-08-22 21:55:00",5361,"CKVY",12.87,52.66,52.55,53.52,52.04,71.29,74.03,67.79,0.965,43.68,44.18,43.05,3.625,3.493,154.1,2.941,4.822,0,4.604,0.00163861,0.002917752,2.5E-007
"2017-08-22 22:00:00",5362,"CKVY",12.88,51.68,52.08,52.85,51.55,75.54,75.61,71.22,0.987,43.93,44.25,43.43,3.914,3.748,153.7,6.505,5.261,0,4.603,-0.0003416262,0.000183773,2.5E-007
"2017-08-22 22:05:00",5363,"CKVY",12.87,51.8,51.91,52.3,51.56,73.49,75.82,73.49,0.964,44.16,44.5,43.62,3.998,3.939,142.6,22.15,5.042,0,4.603,-0.0003416262,0.000183773,2.5E-007
"2017-08-22 22:10:00",5364,"CKVY",12.86,51.93,51.9,52.24,51.56,73.49,73.8,72.25,0.969,43.51,43.76,43.25,3.91,4.045,136.5,12.31,5.261,0,4.604,-0.0003416262,0.000183773,2.5E-007
"2017-08-22 22:15:00",5365,"CKVY",12.87,52.73,52.46,52.79,51.8,70.47,73.49,70.44,0.957,43.75,43.98,43.38,3.76,3.808,136.9,3.112,4.384,0,4.604,-0.0002791489,0.00023086,2.5E-007
"2017-08-22 22:20:00",5366,"CKVY",12.86,52.48,52.5,52.79,52.3,72.12,72.19,70.47,0.97,43.6,43.82,43.36,3.805,3.785,135,2.332,4.384,0,4.604,-0.0002791489,0.00023086,2.5E-007
"2017-08-22 22:25:00",5367,"CKVY",12.86,51.74,52.05,52.54,51.56,74,74.52,72.12,0.969,43.83,44.03,43.66,3.81,3.794,124,3.693,3.946,0,4.604,-0.0002791489,0.00023086,2.5E-007
"2017-08-22 22:30:00",5368,"CKVY",12.86,50.63,50.83,51.74,50.45,77.05,77.19,73.83,0.968,43.47,43.8,43.13,3.402,3.604,134,8.02,3.946,0,4.603,-0.0005647503,-0.0001560928,2.5E-007
"2017-08-22 22:35:00",5369,"CKVY",12.86,52.36,51.41,52.36,50.45,70.75,77.33,70.75,0.947,43.6,43.9,43.1,3.08,3.251,124.3,9.01,3.507,0,4.604,-0.0005647503,-0.0001560928,2.5E-007
"2017-08-22 22:40:00",5370,"CKVY",12.86,52.61,52.45,52.67,52.3,70.06,71.02,70.06,0.947,43.23,43.44,42.98,2.859,2.958,102.4,2.836,3.069,0,4.604,-0.0005647503,-0.0001560928,2.5E-007
"2017-08-22 22:45:00",5371,"CKVY",12.86,53.35,52.94,53.48,52.54,66.84,70.09,66.84,0.928,42.95,43.27,42.64,2.924,2.899,88.1,6.295,3.507,0,4.605,-0.00117748,-0.0009785735,2.5E-007
"2017-08-22 22:50:00",5372,"CKVY",12.85,54.52,54.2,54.59,53.41,63.69,66.77,63.65,0.923,42.61,42.79,42.49,3.104,2.958,79,2.867,4.822,0,4.605,-0.00117748,-0.0009785735,2.5E-007
"2017-08-22 22:55:00",5373,"CKVY",12.85,55.21,54.92,55.33,54.52,59.85,63.65,59.85,0.89,42.14,42.64,41.53,3.503,3.312,77.81,4.251,4.822,0,4.605,-0.00117748,-0.0009785735,2.5E-007
"2017-08-22 23:00:00",5374,"CKVY",12.85,56.38,55.7,56.38,55.21,56.73,59.85,56.73,0.88,41.31,41.61,41.08,3.82,3.659,75.84,3.456,4.822,0,4.605,0.0005233756,0.001489885,2.5E-007
"2017-08-22 23:05:00",5375,"CKVY",12.85,55.77,56.42,56.82,55.77,58.42,58.42,55.4,0.886,41.24,41.57,40.9,3.882,3.962,92.1,6.446,5.042,0,4.605,0.0005233756,0.001489885,2.5E-007
"2017-08-22 23:10:00",5376,"CKVY",12.85,53.8,55.41,55.95,53.8,63.73,63.73,57.22,0.9,41.53,42.29,40.82,3.364,3.62,132.7,49.09,3.288,0,4.605,0.0005233756,0.001489885,2.5E-007
"2017-08-22 23:15:00",5377,"CKVY",12.84,50.84,52.18,53.8,50.84,70.42,70.49,63.77,0.891,41.53,41.88,41.25,2.814,3.059,247.9,11.1,4.384,0,4.605,0.001071915,0.00223237,2.5E-007
"2017-08-22 23:20:00",5378,"CKVY",12.84,49.55,50.15,50.84,49.55,75.15,75.22,70.49,0.907,41.97,42.35,41.57,2.747,2.719,248.5,6.516,4.603,0,4.606,0.001071915,0.00223237,2.5E-007
"2017-08-22 23:25:00",5379,"CKVY",12.84,49.73,49.53,49.8,49.24,76.42,77.18,75.15,0.929,42.41,42.74,41.96,3.207,2.926,294.5,17.05,4.822,0,4.605,0.001071915,0.00223237,2.5E-007
"2017-08-22 23:30:00",5380,"CKVY",12.83,52.33,51.04,52.33,49.8,68.57,76.39,68.57,0.917,42.49,42.75,42.22,3.39,3.385,290.3,4.665,3.946,0,4.605,-0.001541128,-0.001519282,2.5E-007
"2017-08-22 23:35:00",5381,"CKVY",12.83,51.9,52.18,52.45,51.84,69.81,69.81,68.23,0.919,42.31,42.47,42.16,2.807,3.078,290.9,9.91,2.85,0,4.606,-0.001541128,-0.001519282,2.5E-007
"2017-08-22 23:40:00",5382,"CKVY",12.83,51.22,51.62,51.96,51.1,70.22,70.56,69.06,0.902,42.11,42.43,41.76,2.732,2.803,274.2,6.639,3.946,0,4.606,-0.001541128,-0.001519282,2.5E-007
"2017-08-22 23:45:00",5383,"CKVY",12.83,50.91,51.32,51.59,50.85,69.74,70.22,68.23,0.885,41.58,41.93,41.31,2.501,2.645,274,21.08,3.726,0,4.606,-0.001259374,-0.001088095,2.5E-007
"2017-08-22 23:50:00",5384,"CKVY",12.83,50.48,50.7,50.97,50.42,70.5,70.7,69.74,0.881,41.36,41.54,41.2,2.08,2.331,291.9,34.04,1.754,0,4.606,-0.001259374,-0.001088095,2.5E-007
"2017-08-22 23:55:00",5385,"CKVY",12.83,49.68,49.93,50.48,49.43,73.58,73.72,70.08,0.892,41.13,41.68,40.9,1.295,1.623,269.4,26.25,2.63,0,4.607,-0.001259374,-0.001088095,2.5E-007
"2017-08-23 00:00:00",5386,"CKVY",12.82,51.34,50.56,51.4,49.74,69.19,73.58,69.19,0.892,41.67,41.87,41.51,1.393,1.268,283.2,10.01,3.288,0,4.606,-0.003298787,-0.004175236,2.5E-007
"2017-08-23 00:05:00",5387,"CKVY",12.82,53.19,52.51,53.32,51.34,65.42,69.19,65.35,0.903,41.91,42.15,41.58,2.259,1.805,294.1,6.075,3.726,0,4.606,-0.003298787,-0.004175236,2.5E-007
"2017-08-23 00:10:00",5388,"CKVY",12.82,52.08,52.13,53.32,51.53,66.24,69.6,65.28,0.878,41.77,42.12,41.19,2.239,2.325,339.1,47.35,2.411,0,4.606,-0.003298787,-0.004175236,2.5E-007
"2017-08-23 00:15:00",5389,"CKVY",12.81,52.33,52.31,52.82,51.77,67.2,67.82,65.83,0.899,41.64,42.06,41.27,1.764,1.983,351.5,30.31,2.192,0,4.607,-0.002486606,-0.00289353,2.5E-007
"2017-08-23 00:20:00",5390,"CKVY",12.81,52.7,52.33,52.76,51.84,65.56,68.34,65.49,0.889,41.81,42,41.48,1.248,1.544,52.19,4.051,2.411,0,4.607,-0.002486606,-0.00289353,2.5E-007
"2017-08-23 00:25:00",5391,"CKVY",12.8,52.39,52.71,53.01,52.39,66.31,66.35,64.87,0.889,41.51,41.64,41.37,0.969,1.117,94.6,28.17,0.877,0,4.607,-0.002486606,-0.00289353,2.5E-007
"2017-08-23 00:30:00",5392,"CKVY",12.8,50.48,51.75,52.45,50.48,67.82,67.89,66.31,0.847,41.18,41.65,40.27,0.996,0.937,176.1,40.59,1.973,0,4.607,-0.004302133,-0.005833146,2.5E-007
"2017-08-23 00:35:00",5393,"CKVY",12.8,48.32,49.21,50.48,48.26,73.86,73.86,67.82,0.851,40.19,40.45,39.76,0.978,0.936,209.2,6.093,2.192,0,4.607,-0.004302133,-0.005833146,2.5E-007
"2017-08-23 00:40:00",5394,"CKVY",12.8,48.08,48.24,48.51,47.89,72.9,75.5,72.9,0.833,40.39,40.78,39.77,1.332,1.132,188.9,15.61,2.192,0,4.607,-0.004302133,-0.005833146,2.5E-007
"2017-08-23 00:45:00",5395,"CKVY",12.79,48.08,47.88,48.15,47.47,75.31,75.34,72.83,0.86,40.06,40.73,39.52,1.587,1.488,204.5,28.54,3.069,0,4.607,-0.004422097,-0.006058974,2.5E-007
"2017-08-23 00:50:00",5396,"CKVY",12.8,47.41,47.72,48.21,47.28,76.95,76.95,75.24,0.857,40.48,40.78,40.11,1.568,1.643,230.3,21.19,2.85,0,4.607,-0.004422097,-0.006058974,2.5E-007
"2017-08-23 00:55:00",5397,"CKVY",12.79,47.47,47.41,47.53,47.22,76.95,77.43,76.95,0.859,40.62,40.84,40.43,1.179,1.376,264.8,31.94,1.096,0,4.607,-0.004422097,-0.006058974,2.5E-007
"2017-08-23 01:00:00",5398,"CKVY",12.79,48.52,47.89,48.58,47.47,74.76,76.95,74.14,0.868,40.52,40.98,40.08,1.151,1.167,16.29,21.65,2.85,0,4.608,-0.004119261,-0.005532115,2.5E-007
"2017-08-23 01:05:00",5399,"CKVY",12.78,47.47,48.01,48.77,47.35,77.98,77.98,72.98,0.87,40.7,41,40.32,0.865,0.989,99.6,34.82,1.534,0,4.608,-0.004119261,-0.005532115,2.5E-007
"2017-08-23 01:10:00",5400,"CKVY",12.78,47.41,47.58,47.96,47.29,75.82,78.19,75.69,0.844,40.6,41.03,40.07,1.498,1.172,216,8.93,2.85,0,4.608,-0.004119261,-0.005532115,2.5E-007
"2017-08-23 01:15:00",5401,"CKVY",12.78,46.79,46.78,47.35,46.54,78.6,79.63,75.79,0.855,40.32,40.76,39.83,1.266,1.453,168.2,10.91,1.973,0,4.608,-0.004479401,-0.006156761,2.5E-007
"2017-08-23 01:20:00",5402,"CKVY",12.78,46.55,46.94,47.66,46.43,79.57,79.57,75.25,0.858,40.27,40.82,39.55,1.234,1.267,108.3,32.72,1.534,0,4.608,-0.004479401,-0.006156761,2.5E-007
"2017-08-23 01:25:00",5403,"CKVY",12.77,47.17,46.75,47.3,46.49,78.2,79.74,78.2,0.863,40.64,40.87,40.48,0.661,0.916,6.377,77.17,1.315,0,4.608,-0.004479401,-0.006156761,2.5E-007
"2017-08-23 01:30:00",5404,"CKVY",12.77,47.67,47.45,47.73,47.17,77.72,78.82,75.46,0.874,40.82,41.31,40.09,0.719,0.636,151.5,33.97,1.973,0,4.609,-0.004994487,-0.007087057,2.5E-007
"2017-08-23 01:35:00",5405,"CKVY",12.77,46.87,47.07,47.73,46.56,78.68,79.51,76.45,0.859,40.63,41.13,40,0.724,0.653,183.9,42.61,2.192,0,4.608,-0.004994487,-0.007087057,2.5E-007
"2017-08-23 01:40:00",5406,"CKVY",12.76,47.18,47.23,47.55,46.8,76.49,78.68,76.08,0.844,40.36,40.62,40.07,1.455,1.16,245.6,6.651,3.507,0,4.609,-0.004994487,-0.007087057,2.5E-007
"2017-08-23 01:45:00",5407,"CKVY",12.76,46.99,47.23,47.42,46.93,75.87,76.49,75.25,0.832,39.98,40.18,39.69,1.874,1.658,291.3,27.44,3.507,0,4.609,-0.004563046,-0.006306934,2.5E-007
"2017-08-23 01:50:00",5408,"CKVY",12.76,46.81,46.78,47.05,46.62,77.48,77.55,75.87,0.843,39.93,40.24,39.71,2.514,2.183,319.6,4.9,3.069,0,4.609,-0.004563046,-0.006306934,2.5E-007
"2017-08-23 01:55:00",5409,"CKVY",12.76,47.55,47.19,47.55,46.74,75.87,77.52,75.87,0.849,40.28,40.42,40.08,2.644,2.538,304.6,5.055,3.507,0,4.608,-0.004563046,-0.006306934,2.5E-007
"2017-08-23 02:00:00",5410,"CKVY",12.75,46.99,47.11,47.42,46.68,76.69,77.45,75.8,0.841,40.1,40.42,39.67,2.518,2.655,1.032,29.38,3.288,0,4.608,-0.002505356,-0.002944781,2.5E-007
"2017-08-23 02:05:00",5411,"CKVY",12.75,47.48,47.24,47.61,46.93,76.35,77.24,76.35,0.853,40.41,40.63,40.01,1.927,2.243,357.6,20.82,1.534,0,4.609,-0.002505356,-0.002944781,2.5E-007
"2017-08-23 02:10:00",5412,"CKVY",12.75,47.55,47.45,47.67,47.24,75.87,76.76,75.87,0.849,40.43,40.61,40.31,1.063,1.48,239.4,45.93,1.534,0,4.609,-0.002505356,-0.002944781,2.5E-007
"2017-08-23 02:15:00",5413,"CKVY",12.74,47.42,47.46,47.67,47.24,75.94,76.42,75.46,0.846,40.31,40.46,40.09,0.879,0.927,231.2,17.13,2.192,0,4.608,-0.003856351,-0.0050879,2.5E-007
"2017-08-23 02:20:00",5414,"CKVY",12.74,47.48,47.36,47.61,47.11,75.87,76.76,75.73,0.847,40.3,40.47,40.07,1.154,1.033,207.5,6.77,1.973,0,4.609,-0.003856351,-0.0050879,2.5E-007
"2017-08-23 02:25:00",5415,"CKVY",12.74,46.81,47.26,47.61,46.74,76.76,76.97,75.36,0.836,40.08,40.31,39.77,1.506,1.322,203.7,10.81,2.192,0,4.608,-0.003856351,-0.0050879,2.5E-007
"2017-08-23 02:30:00",5416,"CKVY",12.72,47.42,47.12,47.42,46.81,74.91,76.76,74.91,0.835,39.93,40.07,39.8,1.443,1.464,208.9,6.076,1.973,0,4.608,-0.004318364,-0.005879434,2.5E-007
"2017-08-23 02:35:00",5417,"CKVY",12.73,44.83,46.37,47.55,44.77,79.99,80,74.64,0.808,39.5,39.98,38.91,1.553,1.529,203.5,30.82,3.288,0,4.608,-0.004318364,-0.005879434,2.5E-007
"2017-08-23 02:40:00",5418,"CKVY",12.72,45.08,44.92,45.2,44.71,82.3,82.5,80.1,0.839,39.65,40.19,39.01,1.325,1.459,221.1,37.35,1.754,0,4.608,-0.004318364,-0.005879434,2.5E-007
"2017-08-23 02:45:00",5419,"CKVY",12.72,45.02,44.91,45.08,44.65,81.1,82.8,81.1,0.824,39.82,40.05,39.51,1.284,1.313,306.9,22.19,2.411,0,4.609,-0.004137014,-0.005563354,2.5E-007
"2017-08-23 02:50:00",5420,"CKVY",12.72,45.57,45.19,45.64,44.83,79.44,81.4,79.44,0.825,39.67,39.96,39.34,1.32,1.236,302.7,11.89,2.85,0,4.609,-0.004137014,-0.005563354,2.5E-007
"2017-08-23 02:55:00",5421,"CKVY",12.71,45.94,45.66,45.94,45.45,77.11,79.44,77.11,0.812,39.24,39.67,38.94,1.988,1.596,341.2,23.01,4.603,0,4.609,-0.004137014,-0.005563354,2.5E-007
"2017-08-23 03:00:00",5422,"CKVY",12.71,47.24,46.32,47.24,45.88,73.68,77.04,73.68,0.815,39.19,39.34,39.03,2.259,2.126,341.4,12.64,3.507,0,4.608,-0.003723251,-0.004869778,2.5E-007
"2017-08-23 03:05:00",5423,"CKVY",12.71,49.4,48.84,49.71,47.11,67.09,73.64,66.54,0.805,39.05,39.29,38.88,2.521,2.401,291.5,27.13,3.726,0,4.609,-0.003723251,-0.004869778,2.5E-007
"2017-08-23 03:10:00",5424,"CKVY",12.71,47.24,48.37,49.4,47.12,72.17,72.31,66.89,0.799,38.8,38.96,38.6,2.903,2.746,258.6,4.695,5.042,0,4.609,-0.003723251,-0.004869778,2.5E-007
"2017-08-23 03:15:00",5425,"CKVY",12.7,46.93,46.99,47.18,46.81,73.68,74.09,72.17,0.806,38.9,39.19,38.6,3.523,3.219,274.2,9.36,5.261,0,4.609,-0.001461324,-0.001408237,2.5E-007
"2017-08-23 03:20:00",5426,"CKVY",12.7,47.24,47.18,47.43,46.93,73.13,73.68,72.89,0.809,39.07,39.27,38.85,3.45,3.541,273.8,10.2,3.726,0,4.609,-0.001461324,-0.001408237,2.5E-007
"2017-08-23 03:25:00",5427,"CKVY",12.7,46.69,46.95,47.31,46.63,74.09,74.57,73.06,0.803,39.06,39.25,38.89,2.53,3.024,238.6,20.1,1.973,0,4.609,-0.001461324,-0.001408237,2.5E-007
"2017-08-23 03:30:00",5428,"CKVY",12.7,46.32,46.63,46.94,46.26,76.29,76.29,74.13,0.816,39.29,39.53,38.91,1.491,2.063,220.9,11.65,1.973,0,4.61,-0.001715133,-0.001788272,2.5E-007
"2017-08-23 03:35:00",5429,"CKVY",12.69,46.7,46.49,46.7,46.2,75.61,76.71,75.33,0.82,39.38,39.51,39.23,0.999,1.151,11.99,57.12,1.973,0,4.609,-0.001715133,-0.001788272,2.5E-007
"2017-08-23 03:40:00",5430,"CKVY",12.69,45.28,45.86,46.7,45.21,80.8,80.8,75.33,0.83,39.49,39.83,39.21,1.174,1.129,125.1,7.834,3.069,0,4.61,-0.001715133,-0.001788272,2.5E-007
"2017-08-23 03:45:00",5431,"CKVY",12.69,44.6,44.92,45.34,44.54,81.6,82.9,80.8,0.817,39.76,40.15,39.26,1.269,1.099,198.4,57.05,2.411,0,4.61,-0.004601564,-0.00638617,2.5E-007
"2017-08-23 03:50:00",5432,"CKVY",12.68,45.28,44.83,45.28,44.6,80.1,81.9,80.1,0.823,39.5,39.65,39.36,1.533,1.489,213.6,14.84,2.63,0,4.609,-0.004601564,-0.00638617,2.5E-007
"2017-08-23 03:55:00",5433,"CKVY",12.68,45.58,45.52,45.71,45.21,79.18,80.1,78.97,0.823,39.5,39.62,39.37,1.065,1.29,236.4,0.059,1.315,0,4.61,-0.004601564,-0.00638617,2.5E-007
"2017-08-23 04:00:00",5434,"CKVY",12.68,45.83,45.64,45.96,45.4,80.7,80.7,79.18,0.846,39.83,40.29,39.48,0.956,1.074,97.6,40.72,1.534,0,4.611,-0.004373352,-0.005976335,2.5E-007
"2017-08-23 04:05:00",5435,"CKVY",12.68,45.83,45.9,46.02,45.77,85.3,85.3,80.7,0.895,41.29,41.78,40.26,0.602,0.764,125.4,13.36,1.534,0,4.61,-0.004373352,-0.005976335,2.5E-007
"2017-08-23 04:10:00",5436,"CKVY",12.67,46.08,45.93,46.2,45.77,84.7,85.8,84.7,0.897,41.79,41.95,41.61,0.665,0.613,83.2,28.83,1.315,0,4.61,-0.004373352,-0.005976335,2.5E-007
"2017-08-23 04:15:00",5437,"CKVY",12.67,46.7,46.44,46.76,46.08,81.2,84.7,81.2,0.881,41.58,41.89,41.19,0.494,0.602,15.81,20.61,1.096,0,4.61,-0.005563751,-0.008187275,2.5E-007
"2017-08-23 04:20:00",5438,"CKVY",12.67,47.68,47.19,47.68,46.63,76.57,81.2,76.57,0.862,40.89,41.3,40.61,0.472,0.475,293.5,24.65,1.534,0,4.609,-0.005563751,-0.008187275,2.5E-007
"2017-08-23 04:25:00",5439,"CKVY",12.67,48.18,47.88,48.18,47.56,74.31,77.15,74.31,0.852,40.74,41.19,40.24,0.846,0.653,235,18.39,2.85,0,4.61,-0.005563751,-0.008187275,2.5E-007
"2017-08-23 04:30:00",5440,"CKVY",12.65,47.81,48.14,48.43,47.69,79.45,79.45,73.48,0.898,41,41.78,40.2,1.04,0.986,229,18.73,2.85,0,4.61,-0.005484649,-0.008001352,2.5E-007
"2017-08-23 04:35:00",5441,"CKVY",12.67,47.44,47.5,47.75,47.31,79.59,80.3,79.45,0.887,41.67,41.82,41.36,0.799,0.91,232.5,0.112,0,0,4.61,-0.005484649,-0.008001352,2.5E-007
"2017-08-23 04:40:00",5442,"CKVY",12.67,47.5,47.46,47.56,47.31,79.11,79.9,78.97,0.884,41.46,41.67,41.16,0.276,0.534,232.7,0.082,0,0,4.61,-0.005484649,-0.008001352,2.5E-007
"2017-08-23 04:45:00",5443,"CKVY",12.66,47.75,47.63,47.93,47.44,83.5,83.6,78.35,0.942,41.82,43.15,41.06,0.241,0.134,173.2,47.54,1.534,0,4.609,-0.005867452,-0.008761027,2.5E-007
"2017-08-23 04:50:00",5444,"CKVY",12.66,47.44,47.55,47.75,47.44,85.8,85.8,83.5,0.957,43.18,43.55,42.83,0.752,0.487,152.1,6.638,2.192,0,4.611,-0.005867452,-0.008761027,2.5E-007
"2017-08-23 04:55:00",5445,"CKVY",12.66,47.56,47.4,47.62,47.19,81.1,86,81.1,0.908,43.02,43.57,41.98,1.579,1.185,188.3,13.81,3.507,0,4.61,-0.005867452,-0.008761027,2.5E-007
"2017-08-23 05:00:00",5446,"CKVY",12.65,48.05,47.85,48.12,47.56,76.36,81,75.99,0.871,41.24,42.08,40.75,1.839,1.766,225,10.1,2.192,0,4.611,-0.004805306,-0.006712444,2.5E-007
"2017-08-23 05:05:00",5447,"CKVY",12.65,48.18,48.07,48.18,47.93,75.88,76.43,75.81,0.87,40.92,41.13,40.71,1.625,1.685,156.5,78.24,2.192,0,4.61,-0.004805306,-0.006712444,2.5E-007
"2017-08-23 05:10:00",5448,"CKVY",12.65,48.55,48.46,48.73,48.05,77.67,77.67,74.92,0.903,41.26,42.03,40.77,1.089,1.383,46.68,17.86,1.973,0,4.61,-0.004805306,-0.006712444,2.5E-007
"2017-08-23 05:15:00",5449,"CKVY",12.65,48.92,48.69,48.98,48.49,74.78,78.28,73.69,0.881,41.47,42.3,40.69,0.915,0.922,2.122,19.11,2.411,0,4.611,-0.004264183,-0.005775565,2.5E-007
"2017-08-23 05:20:00",5450,"CKVY",12.64,49.47,49.11,49.54,48.86,72.73,75.33,72.73,0.875,41.43,41.65,41.08,1.376,1.191,27.34,5.835,2.85,0,4.61,-0.004264183,-0.005775565,2.5E-007
"2017-08-23 05:25:00",5451,"CKVY",12.65,50.03,49.85,50.15,49.41,71.97,72.73,71.69,0.884,41.22,41.51,40.89,1.918,1.569,343.6,31.98,3.507,0.005886371,4.611,-0.004264183,-0.005775565,2.5E-007
"2017-08-23 05:30:00",5452,"CKVY",12.64,50.83,50.41,50.83,50.03,69.02,72.24,69.02,0.873,41.36,41.8,40.93,2.424,2.285,335.6,16.07,3.507,0.07385979,4.611,-0.003481402,-0.004472046,0.0005020836
"2017-08-23 05:35:00",5453,"CKVY",12.65,50.4,50.91,51.26,50.4,74.99,74.99,67.85,0.934,41.71,42.85,40.64,2.488,2.439,270.5,18.86,3.069,0.2294177,4.611,-0.003481402,-0.004472046,0.0005020836
"2017-08-23 05:40:00",5454,"CKVY",12.64,48.55,49.5,50.4,48.42,81.8,81.9,75.06,0.951,43.24,43.51,42.79,2.764,2.615,238.2,8,4.822,0.7122588,4.613,-0.003481402,-0.004472046,0.0005020836
"2017-08-23 05:45:00",5455,"CKVY",12.64,48.42,48.37,48.55,48.24,81.4,82.4,80.9,0.942,43.04,43.26,42.72,3.336,3.034,260.1,10.61,5.918,1.734844,4.613,-0.002111813,-0.002373126,0.005229928
"2017-08-23 05:50:00",5456,"CKVY",12.64,49.34,49.02,49.41,48.48,78.14,81.4,78.11,0.936,43,43.23,42.81,4.002,3.702,272.6,6.646,5.918,3.240691,4.614,-0.002111813,-0.002373126,0.005229928
"2017-08-23 05:55:00",5457,"CKVY",12.65,49.53,49.47,49.59,49.28,79.78,79.92,77.8,0.962,43.14,43.61,42.71,3.851,4.03,294.2,14.33,4.603,5.0071,4.615,-0.002111813,-0.002373126,0.005229928
"2017-08-23 06:00:00",5458,"CKVY",12.65,49.59,49.54,49.65,49.4,80.2,80.5,79.72,0.969,43.71,43.92,43.42,2.737,3.297,313.1,13.96,1.973,6.753991,4.614,0.001836959,0.004916494,0.01500629
"2017-08-23 06:05:00",5459,"CKVY",12.65,49.77,49.71,49.9,49.52,80.6,80.7,79.71,0.981,43.88,44.23,43.54,1.515,2.164,291.1,32.49,1.754,8.60226,4.613,0.001836959,0.004916494,0.01500629
"2017-08-23 06:10:00",5460,"CKVY",12.65,49.77,49.79,49.9,49.65,79.99,80.6,79.58,0.973,43.91,44.17,43.61,1.151,1.25,222.3,15.41,2.63,10.60465,4.613,0.001836959,0.004916494,0.01500629
"2017-08-23 06:15:00",5461,"CKVY",12.65,49.89,49.79,50.02,49.52,79.16,80.4,78.68,0.968,43.78,44.06,43.37,1.368,1.242,191.1,5.519,3.069,12.15097,4.613,0.002532345,0.004027482,0.03488496
"2017-08-23 06:20:00",5462,"CKVY",12.65,50.32,50.09,50.39,49.83,78.55,79.23,77.11,0.976,43.56,43.99,43.22,1.509,1.327,326.9,54.61,2.63,12.42864,4.612,0.002532345,0.004027482,0.03488496
"2017-08-23 06:25:00",5463,"CKVY",12.65,50.39,50.32,50.45,50.2,77.72,80.5,77.72,0.968,44.18,44.62,43.59,1.28,1.43,75.33,22.08,1.534,11.44348,4.613,0.002532345,0.004027482,0.03488496
"2017-08-23 06:30:00",5464,"CKVY",12.65,50.51,50.45,50.57,50.26,78.34,80.8,77.38,0.98,44.29,44.86,43.55,1.414,1.268,61.25,10.35,3.726,10.25299,4.613,0.003391777,0.00484446,0.06833602
"2017-08-23 06:35:00",5465,"CKVY",12.65,50.76,50.69,50.88,50.45,75.8,78.34,75.8,0.957,43.78,44.13,43.3,1.476,1.57,43.44,13.18,3.288,9.792123,4.614,0.003391777,0.00484446,0.06833602
"2017-08-23 06:40:00",5466,"CKVY",12.65,50.64,50.78,50.88,50.57,78.2,78.27,73.75,0.983,43.26,44.19,42.67,1.766,1.62,18.77,7.258,2.63,10.04047,4.618,0.003391777,0.00484446,0.06833602
"2017-08-23 06:45:00",5467,"CKVY",12.65,50.63,50.55,50.7,50.39,76.01,78.48,74.91,0.955,43.43,44.22,42.87,1.628,1.861,16.99,14.39,3.288,10.48485,4.619,0.004216034,0.006217619,0.1081872
"2017-08-23 06:50:00",5468,"CKVY",12.65,50.82,50.67,50.88,50.51,76.28,76.28,75.12,0.965,43.32,43.65,42.97,1.927,1.648,304,25.22,3.946,11.15439,4.618,0.004216034,0.006217619,0.1081872
"2017-08-23 06:55:00",5469,"CKVY",12.67,50.57,50.67,50.88,50.51,78.86,79.1,75.6,0.989,43.87,44.45,43.23,2.68,2.217,324.5,11.43,6.357,13.03794,4.618,0.004216034,0.006217619,0.1081872
"2017-08-23 07:00:00",5470,"CKVY",12.69,50.64,50.62,50.82,50.45,78.34,79.75,78.34,0.984,44.48,44.69,44.16,3.65,3.146,337.4,9.75,6.357,17.78794,4.619,0.006387972,0.009015571,0.1507665
"2017-08-23 07:05:00",5471,"CKVY",12.69,50.26,50.52,50.88,50.14,80.1,80.9,77.86,0.993,44.51,44.89,44,4.052,3.946,306.9,13.69,5.699,25.76466,4.619,0.006387972,0.009015571,0.1507665
"2017-08-23 07:10:00",5472,"CKVY",12.7,50.45,50.27,50.51,50.14,81.2,81.3,80.1,1.013,44.57,45.01,44.27,3.033,3.635,344.5,85.2,3.726,34.36949,4.619,0.006387972,0.009015571,0.1507665
"2017-08-23 07:15:00",5473,"CKVY",12.71,50.57,50.57,50.76,50.39,81.5,81.5,79.92,1.021,44.88,45.2,44.53,2.285,2.538,202.9,52.53,3.288,41.27661,4.619,0.01004884,0.01336704,0.1947036
"2017-08-23 07:20:00",5474,"CKVY",12.71,50.64,50.55,50.76,50.39,82.4,82.6,81.2,1.035,45.27,45.67,44.92,1.989,2.155,286.5,32.48,3.726,46.59063,4.62,0.01004884,0.01336704,0.1947036
"2017-08-23 07:25:00",5475,"CKVY",12.71,51.62,51.09,51.62,50.64,80.9,82.4,79.99,1.055,45.56,45.98,45.2,2.406,2.255,343,17.76,3.946,50.58037,4.62,0.01004884,0.01336704,0.1947036
"2017-08-23 07:30:00",5476,"CKVY",12.69,51.99,51.73,52.05,51.5,79.64,81,78.75,1.052,45.79,46.23,45.26,2.187,2.27,35.76,16.18,3.507,50.62001,4.62,0.00981533,0.01224554,0.2391949
"2017-08-23 07:35:00",5477,"CKVY",12.69,52.18,52.01,52.24,51.81,78.75,79.71,78.34,1.047,45.79,46.09,45.41,2.22,2.155,338,29.51,3.507,46.67965,4.62,0.00981533,0.01224554,0.2391949
"2017-08-23 07:40:00",5478,"CKVY",12.69,52.24,52.29,52.42,52.11,80.1,80.7,77.79,1.068,46.15,46.68,45.46,2.199,2.115,261,28.08,4.384,42.61457,4.62,0.00981533,0.01224554,0.2391949
"2017-08-23 07:45:00",5479,"CKVY",12.68,51,51.6,52.24,50.94,82.8,83.7,80.1,1.055,46.36,46.67,45.94,3.609,3.017,177.4,25.33,9.86,40.97076,4.62,0.00898091,0.01161559,0.2839019
"2017-08-23 07:50:00",5480,"CKVY",12.67,51,51.16,51.37,50.88,82.6,82.8,81.8,1.052,46.01,46.34,45.69,4.01,3.782,153.4,24.26,5.48,39.3541,4.622,0.00898091,0.01161559,0.2839019
"2017-08-23 07:55:00",5481,"CKVY",12.67,50.32,50.56,51,50.26,83.9,84.2,82.6,1.042,45.83,46.12,45.53,3.852,4.086,123.9,7.96,4.603,34.56755,4.658,0.00898091,0.01161559,0.2839019
"2017-08-23 08:00:00",5482,"CKVY",12.67,50.63,50.52,50.69,50.26,86.3,86.3,83.9,1.084,46.19,46.71,45.62,2.195,2.978,243.5,86.8,2.63,28.64583,4.675,0.007145006,0.009975406,0.3286761
"2017-08-23 08:05:00",5483,"CKVY",12.67,50.63,50.55,50.69,50.39,87,87,86.2,1.093,46.74,46.98,46.53,1.465,1.927,107.6,51.47,3.069,24.57088,4.677,0.007145006,0.009975406,0.3286761
"2017-08-23 08:10:00",5484,"CKVY",12.68,50.63,50.57,50.76,50.45,86.2,87.2,86.2,1.083,46.82,46.98,46.65,1.103,1.078,66.96,79.9,2.63,23.94272,4.679,0.007145006,0.009975406,0.3286761
"2017-08-23 08:15:00",5485,"CKVY",12.7,50.82,50.82,51,50.51,87.1,87.1,86,1.101,47.03,47.26,46.55,1.463,1.353,22.9,12.48,3.288,26.26215,4.683,0.005513737,0.006710311,0.3721416
"2017-08-23 08:20:00",5486,"CKVY",12.71,50.63,50.87,51.13,50.63,88.1,88.1,86.8,1.107,47.27,47.57,46.98,2.398,1.781,22.48,5.264,7.453,30.80883,4.691,0.005513737,0.006710311,0.3721416
"2017-08-23 08:25:00",5487,"CKVY",12.72,50.45,50.48,50.69,50.39,87.2,88.2,87.2,1.088,47.03,47.29,46.76,4.017,3.332,22.33,10.29,8.33,37.35834,4.696,0.005513737,0.006710311,0.3721416
"2017-08-23 08:30:00",5488,"CKVY",12.75,50.88,50.56,50.88,50.32,87.1,87.3,86.6,1.104,46.84,47.18,46.55,4.298,4.162,69.69,21.94,6.138,46.35923,4.7,0.009589494,0.01179472,0.4150749
"2017-08-23 08:35:00",5489,"CKVY",12.75,51.74,51.23,51.74,50.76,88.2,88.2,87,1.155,47.72,48.39,47.06,3.489,3.92,94.3,29.22,4.165,56.30918,4.702,0.009589494,0.01179472,0.4150749
"2017-08-23 08:40:00",5490,"CKVY",12.76,52.11,51.85,52.11,51.62,87.3,88.3,87.3,1.158,48.39,48.54,48.22,2.397,2.888,88.8,26.1,3.726,62.72325,4.707,0.009589494,0.01179472,0.4150749
"2017-08-23 08:45:00",5491,"CKVY",12.77,53.23,52.75,53.35,51.99,86.5,87.3,45.82,1.196,48.72,49.57,32.23,2.231,2.352,71.98,11.62,4.603,63.89614,4.709,0.01146535,0.01383307,0.455831
"2017-08-23 08:50:00",5492,"CKVY",12.8,54.09,53.63,54.09,53.16,86.6,86.6,85.6,1.235,49.57,50.2,49.2,2.031,2.143,4.571,28.46,2.63,62.8331,4.71,0.01146535,0.01383307,0.455831
"2017-08-23 08:55:00",5493,"CKVY",12.83,54.28,54.19,54.4,53.97,87.5,87.5,86.3,1.257,50.38,50.73,49.99,2.05,1.998,315.4,25.05,4.384,65.58965,4.71,0.01146535,0.01383307,0.455831
"2017-08-23 09:00:00",5494,"CKVY",12.88,52.79,53.27,54.21,52.73,85.7,87.6,85.5,1.167,49.5,50.61,48.52,2.237,2.115,291.8,26.85,5.48,75.3463,4.71,0.01425482,0.01642187,0.494655
"2017-08-23 09:05:00",5495,"CKVY",12.89,53.66,53.19,53.72,52.79,89.5,89.5,85.7,1.257,49.62,50.71,48.66,2.32,2.404,14.74,16.81,3.726,89.24545,4.71,0.01425482,0.01642187,0.494655
"2017-08-23 09:10:00",5496,"CKVY",12.88,54.15,54.12,54.34,53.66,89.9,90.5,89.5,1.286,51.29,51.63,50.65,2.132,2.121,302.3,22.07,5.042,98.21001,4.71,0.01425482,0.01642187,0.494655
"2017-08-23 09:15:00",5497,"CKVY",12.85,53.72,53.86,54.28,53.53,89.8,90.1,89.6,1.264,50.96,51.45,50.59,2.607,2.296,306.6,10.28,5.48,94.92551,4.71,0.01503043,0.01709078,0.5323148
"2017-08-23 09:20:00",5498,"CKVY",12.86,53.97,53.66,54.03,53.35,90.6,90.6,89.8,1.287,50.82,51.35,50.45,2.94,2.769,300.7,12.95,5.48,81.56332,4.711,0.01503043,0.01709078,0.5323148
"2017-08-23 09:25:00",5499,"CKVY",12.9,53.35,53.66,54.09,53.23,89.9,90.6,89.8,1.248,50.88,51.43,50.33,3.871,3.482,298.3,9.48,7.234,70.69154,4.713,0.01503043,0.01709078,0.5323148
"2017-08-23 09:30:00",5500,"CKVY",12.95,53.97,53.54,54.09,53.16,87.3,89.9,87.3,1.24,50.44,50.71,50.21,4.534,4.186,313.7,10.91,8.99,75.58037,4.716,0.01431525,0.01672998,0.5687369
"2017-08-23 09:35:00",5501,"CKVY",12.98,55.33,54.8,55.51,53.97,84.9,87.3,84.3,1.268,50.76,51.07,50.31,5.381,4.945,317.7,16.96,8.77,95.35971,4.716,0.01431525,0.01672998,0.5687369
"2017-08-23 09:40:00",5502,"CKVY",13.02,54.95,54.92,55.26,54.71,86.1,86.6,84.9,1.268,50.83,51.17,50.42,6.001,5.743,287.1,8.34,9.43,115.9139,4.716,0.01431525,0.01672998,0.5687369
"2017-08-23 09:45:00",5503,"CKVY",13.04,55.82,55.3,55.82,54.95,85.3,86.2,84.1,1.296,50.93,51.49,50.52,5.592,5.912,294.1,9.86,8.55,126.6831,4.716,0.02244277,0.02704156,0.6029896
"2017-08-23 09:50:00",5504,"CKVY",13.07,56.5,56.06,56.56,55.7,84.8,85.3,84,1.32,51.55,52.15,51.13,5.144,5.335,280.3,10.64,6.138,129.3399,4.715,0.02244277,0.02704156,0.6029896
"2017-08-23 09:55:00",5505,"CKVY",13.08,57.18,56.89,57.3,56.44,83,84.7,82.9,1.325,52.03,52.52,51.66,3.645,4.533,310.3,44.3,5.48,126.4277,4.716,0.02244277,0.02704156,0.6029896
"2017-08-23 10:00:00",5506,"CKVY",13.12,57.3,57.51,57.86,57.18,80.9,86.2,80.9,1.298,52.85,53.77,51.45,2.178,2.793,72.07,77.15,1.754,121.5545,4.716,0.02176257,0.02604025,0.6335303
"2017-08-23 10:05:00",5507,"CKVY",13.17,57.79,57.53,57.86,57.18,81.2,83.2,80.1,1.324,51.88,52.8,51.17,1.206,1.675,1.584,15.55,1.973,120.7683,4.716,0.02176257,0.02604025,0.6335303
"2017-08-23 10:10:00",5508,"CKVY",13.22,57.85,58.09,58.47,57.67,84.2,84.2,80.8,1.377,52.78,53.66,51.91,1.67,1.09,114.8,36.75,8.55,134.1048,4.716,0.02176257,0.02604025,0.6335303
"2017-08-23 10:15:00",5509,"CKVY",13.27,57.17,57.41,57.98,56.93,85.7,87.3,84.2,1.368,53.25,53.75,52.57,3.271,2.526,149.4,7.568,7.891,156.7676,4.718,0.02900377,0.03230542,0.6624911
"2017-08-23 10:20:00",5510,"CKVY",13.28,57.79,57.53,57.85,57.05,86.6,87.5,85.5,1.413,53.66,54.15,52.77,4.377,3.841,171.7,19.42,6.138,174.4574,4.719,0.02900377,0.03230542,0.6624911
"2017-08-23 10:25:00",5511,"CKVY",13.28,57.53,57.73,57.97,57.53,84.7,86.6,84.1,1.37,53.2,53.84,52.86,5.368,5.088,178.7,12.14,9.86,175.0031,4.72,0.02900377,0.03230542,0.6624911
"2017-08-23 10:30:00",5512,"CKVY",13.26,57.29,57.42,57.66,57.16,86,86.5,84.3,1.378,53.12,53.66,52.73,5.405,5.355,171.8,17,8.11,161.1821,4.721,0.02609396,0.03069222,0.6885532
"2017-08-23 10:35:00",5513,"CKVY",13.24,57.04,57.15,57.41,56.91,85.9,87,85.5,1.365,53.11,53.54,52.7,5.996,5.634,146,8.72,8.33,137.0295,4.72,0.02609396,0.03069222,0.6885532
"2017-08-23 10:40:00",5514,"CKVY",13.23,56.73,56.82,57.1,56.61,87.9,87.9,85.9,1.381,52.91,53.25,52.53,5.893,6.013,130.9,9.1,9.86,116.4929,4.721,0.02609396,0.03069222,0.6885532
"2017-08-23 10:45:00",5515,"CKVY",13.22,56.73,56.67,56.85,56.48,88.6,88.8,87.9,1.392,53.27,53.49,53.05,6.188,6.006,114.4,11.27,9.21,102.9994,4.723,0.01860097,0.02291729,0.7130208
"2017-08-23 10:50:00",5516,"CKVY",13.21,56.67,56.57,56.73,56.36,88.6,88.8,87.9,1.389,53.22,53.43,52.89,6.311,6.346,100.3,8.76,9.64,100.0293,4.726,0.01860097,0.02291729,0.7130208
"2017-08-23 10:55:00",5517,"CKVY",13.21,57.04,56.83,57.04,56.67,88.8,89,88.6,1.409,53.57,53.77,53.37,6.563,6.285,100.2,9.02,10.3,105.0416,4.726,0.01860097,0.02291729,0.7130208
"2017-08-23 11:00:00",5518,"CKVY",13.21,57.16,57.03,57.28,56.85,89,89.3,88.3,1.42,53.8,54.1,53.48,7.397,7.066,102.8,9.79,12.93,112.2557,4.73,0.02032347,0.02459585,0.7337456
"2017-08-23 11:05:00",5519,"CKVY",13.21,57.28,57.08,57.34,56.79,85.5,89,85.5,1.369,53.32,53.97,52.86,8.28,7.733,90.6,10.84,13.37,118.7926,4.732,0.02032347,0.02459585,0.7337456
"2017-08-23 11:10:00",5520,"CKVY",13.23,57.4,57.34,57.52,57.21,84.6,86,84.6,1.362,53.01,53.33,52.65,8.53,8.52,82.1,15.8,11.84,123.1635,4.734,0.02032347,0.02459585,0.7337456
"2017-08-23 11:15:00",5521,"CKVY",13.23,57.77,57.66,57.95,57.28,82.6,85.4,82.6,1.347,53.07,53.56,52.55,7.755,8.15,353.2,47.81,10.74,129.2651,4.734,0.02429987,0.03035325,0.7526046
"2017-08-23 11:20:00",5522,"CKVY",13.22,57.95,58.03,58.26,57.71,86.8,87.1,81.9,1.425,53.73,54.44,52.28,7.195,7.349,298.2,19.71,12.93,135.0739,4.734,0.02429987,0.03035325,0.7526046
"2017-08-23 11:25:00",5523,"CKVY",13.2,58.26,58,58.26,57.76,83.3,87,81.9,1.381,53.31,54.17,52.55,7.244,7.327,314.1,13.73,12.93,134.5757,4.733,0.02429987,0.03035325,0.7526046
"2017-08-23 11:30:00",5524,"CKVY",13.21,58.13,58.11,58.32,57.95,84.8,84.8,83.3,1.4,53.37,53.71,53.1,7.322,7.259,313.2,11.62,10.52,126.6148,4.734,0.02325517,0.02924891,0.7673994
"2017-08-23 11:35:00",5525,"CKVY",13.21,58.5,58.28,58.63,58.01,83.3,85.6,83.3,1.395,53.6,53.98,53.39,5.877,6.861,316.4,14.45,6.357,116.735,4.733,0.02325517,0.02924891,0.7673994
"2017-08-23 11:40:00",5526,"CKVY",13.21,59.3,58.97,59.37,58.5,81.3,83.3,79.55,1.401,53.13,53.63,52.44,4.132,4.898,314.8,19.55,4.384,111.1698,4.733,0.02325517,0.02924891,0.7673994
"2017-08-23 11:45:00",5527,"CKVY",13.22,59.06,59.13,59.3,58.93,81.9,83.3,81,1.399,53.72,54.19,53.18,2.796,3.371,287.4,13.72,5.042,110.3206,4.733,0.02202518,0.02730648,0.7795014
"2017-08-23 11:50:00",5528,"CKVY",13.23,59.37,59.13,59.37,58.87,78.24,83,76.8,1.351,52.69,54.12,51.72,3.111,2.836,287.5,17.73,7.014,112.0328,4.733,0.02202518,0.02730648,0.7795014
"2017-08-23 11:55:00",5529,"CKVY",13.24,58.87,59.15,59.49,58.75,81.3,81.9,78.24,1.38,53.06,53.47,52.56,4.184,3.633,297,11.21,9.21,114.0303,4.732,0.02202518,0.02730648,0.7795014
"2017-08-23 12:00:00",5530,"CKVY",13.25,59.12,58.94,59.12,58.75,80.9,81.7,79.48,1.384,53,53.55,52.44,5.072,4.722,340.8,26.63,7.234,115.4255,4.733,0.0227828,0.02766909,0.7892227
"2017-08-23 12:05:00",5531,"CKVY",13.26,58.69,59.08,59.37,58.69,82.8,82.8,78.11,1.396,53.09,53.7,52.21,5.712,5.37,338.6,12.14,8.77,116.2871,4.732,0.0227828,0.02766909,0.7892227
"2017-08-23 12:10:00",5532,"CKVY",13.28,57.76,58.14,58.81,57.64,86,86,82.8,1.402,53.55,53.95,53.15,5.957,5.888,348.8,12.63,10.74,118.3867,4.733,0.0227828,0.02766909,0.7892227
"2017-08-23 12:15:00",5533,"CKVY",13.31,57.27,57.39,57.76,57.14,82.8,86.1,82.6,1.326,52.66,53.65,51.91,6.747,6.218,352.2,14.1,12.49,124.4141,4.733,0.02455311,0.03029732,0.7946436
"2017-08-23 12:20:00",5534,"CKVY",13.33,57.39,57.33,57.58,57.14,83.2,84.2,82.4,1.338,52.32,52.83,51.84,7.389,7.142,347.9,12.3,12.93,134.2912,4.732,0.02455311,0.03029732,0.7946436
"2017-08-23 12:25:00",5535,"CKVY",13.37,57.7,57.47,57.76,57.27,83.5,83.5,82.2,1.357,52.29,52.81,51.99,7.755,7.573,344.9,10.56,11.84,145.7602,4.732,0.02455311,0.03029732,0.7946436
"2017-08-23 12:30:00",5536,"CKVY",13.41,57.95,57.78,58.01,57.51,81.8,83.9,81.6,1.342,52.56,53.06,52.21,7.829,7.894,350.6,11.26,11.4,158.9796,4.733,0.03004265,0.03704801,0.7980594
"2017-08-23 12:35:00",5537,"CKVY",13.46,58.38,58.16,58.5,57.88,78.11,81.8,78.11,1.302,52.02,52.51,51.48,7.673,7.822,348.7,14.24,12.49,176.9021,4.731,0.03004265,0.03704801,0.7980594
"2017-08-23 12:40:00",5538,"CKVY",13.52,58.81,58.62,58.87,58.25,78.31,80.2,76.8,1.326,51.87,52.82,51.31,7.547,7.542,346.7,12.55,10.3,200.0752,4.731,0.03004265,0.03704801,0.7980594
"2017-08-23 12:45:00",5539,"CKVY",13.71,59.12,58.94,59.24,58.75,78.24,78.72,76.94,1.339,52.09,52.5,51.56,7.37,7.455,345.7,12,10.74,226.2129,4.731,0.04201692,0.05119794,0.7977434
"2017-08-23 12:50:00",5540,"CKVY",13.65,59.49,59.33,59.61,59.06,76.94,78.66,76.6,1.334,52.34,52.78,51.92,7.266,7.235,352.7,11.92,10.52,254.8233,4.731,0.04201692,0.05119794,0.7977434
"2017-08-23 12:55:00",5541,"CKVY",13.59,59.86,59.73,59.98,59.37,48.96,77.56,40.67,0.86,42.03,52.62,35.82,7.241,7.268,347.7,12.25,10.74,292.8941,4.73,0.04201692,0.05119794,0.7977434
"2017-08-23 13:00:00",5542,"CKVY",13.54,61.09,60.75,61.46,59.8,62.61,75.78,48.21,1.15,48.49,53.24,40.27,6.495,6.857,0.111,17.06,7.672,365.3636,4.73,0.06994002,0.08482964,0.7989326
"2017-08-23 13:05:00",5543,"CKVY",13.5,61.83,61.31,62.08,60.85,54.38,65.35,51.91,1.025,48.21,49.67,44.01,6.238,6.375,2.227,14.81,10.08,472.1907,4.729,0.06994002,0.08482964,0.7989326
"2017-08-23 13:10:00",5544,"CKVY",13.49,62.27,62.38,62.76,61.77,69.12,73.44,52.19,1.323,50.3,54.05,44.38,5.998,6.141,357.3,18.22,9.86,598.7405,4.729,0.06994002,0.08482964,0.7989326
"2017-08-23 13:15:00",5545,"CKVY",13.47,62.57,61.94,62.57,61.59,67.95,71.73,66.45,1.315,51.66,52.74,50.5,6.419,6.232,2.027,9.92,9.86,639.8878,4.729,0.1014549,0.1174027,0.788693
"2017-08-23 13:20:00",5546,"CKVY",13.46,63.86,63.06,64.11,62.32,65.72,71.55,64.8,1.33,52.02,54.15,50.56,6.625,6.567,354.3,10.68,10.08,688.4492,4.727,0.1014549,0.1174027,0.788693
"2017-08-23 13:25:00",5547,"CKVY",13.46,64.47,64.25,64.78,63.49,63.01,69.7,61.09,1.303,52.57,54.23,50.86,6.795,6.677,7.817,14.03,9.86,758.6391,4.727,0.1014549,0.1174027,0.788693
"2017-08-23 13:30:00",5548,"CKVY",13.45,65.58,64.75,65.64,64.04,61.46,69.52,60.4,1.321,51.96,54.32,50.53,6.639,6.756,356.5,18.6,10.08,864.4305,4.727,0.1371034,0.1561073,0.775218
"2017-08-23 13:35:00",5549,"CKVY",13.45,66.06,65.82,66.25,65.33,59.37,64.79,57.32,1.298,52,53.78,50.46,6.406,6.428,6.452,14.61,9.64,931.1315,4.726,0.1371034,0.1561073,0.775218
"2017-08-23 13:40:00",5550,"CKVY",13.45,66.61,66.17,66.61,65.63,59.78,62.39,55.53,1.332,51.5,53.24,49.89,6.004,6.334,350,15.39,9.86,940.6135,4.726,0.1371034,0.1561073,0.775218
"2017-08-23 13:45:00",5551,"CKVY",13.45,67.11,66.74,67.29,66.24,56.21,61.29,51.21,1.274,50.51,53.25,47.95,5.891,5.885,342.8,24.66,9.43,944.9138,4.726,0.1488938,0.1704175,0.7625319
"2017-08-23 13:50:00",5552,"CKVY",13.45,67.48,67.09,67.66,66.43,49.91,58.06,48.6,1.145,49.08,51.55,47.24,5.347,5.722,352.1,29.74,9.43,921.3824,4.725,0.1488938,0.1704175,0.7625319
"2017-08-23 13:55:00",5553,"CKVY",13.44,68.15,67.97,68.59,67.41,31.19,53.13,15.77,0.733,41.65,50.13,19.99,4.848,4.994,0.826,40.29,8.77,885.4846,4.726,0.1488938,0.1704175,0.7625319
"2017-08-23 14:00:00",5554,"CKVY",13.44,67.66,68,68.59,67.54,48.67,55.8,22.62,1.124,43.9,51.98,28.48,4.39,4.62,11.93,21.89,8.33,855.6401,4.725,0.1406302,0.1635774,0.7530001
"2017-08-23 14:05:00",5555,"CKVY",13.44,68.82,68.74,69.39,67.66,45.72,52.65,37.94,1.099,47.77,50.8,42.4,3.647,3.912,346.1,37.81,6.138,846.5966,4.726,0.1406302,0.1635774,0.7530001
"2017-08-23 14:10:00",5556,"CKVY",13.43,69.11,69.28,69.73,68.82,43.38,49.83,43.38,1.053,48.25,49.76,45.95,3.378,3.428,347,40.57,7.234,848.2664,4.725,0.1406302,0.1635774,0.7530001
"2017-08-23 14:15:00",5557,"CKVY",13.43,68.98,69.41,70.04,68.87,50.92,50.92,42.01,1.231,49.21,50.78,44.93,2.918,3.108,295.9,32.98,6.138,817.4913,4.725,0.1304303,0.1484919,0.729355
"2017-08-23 14:20:00",5558,"CKVY",13.43,70.52,69.76,70.52,68.92,54.62,57.09,48.45,1.392,51.41,53.83,49.05,2.442,2.729,42.29,48.22,2.85,727.4716,4.726,0.1304303,0.1484919,0.729355
"2017-08-23 14:25:00",5559,"CKVY",13.43,69.78,70.48,71.08,69.72,49.27,55.23,48.59,1.224,51.64,54.13,49.89,1.993,2.25,289.8,26.68,4.384,627.6293,4.726,0.1304303,0.1484919,0.729355
"2017-08-23 14:30:00",5560,"CKVY",13.43,70.65,70.17,70.71,69.66,47.83,54,47.83,1.224,50.86,52.54,49.85,1.784,1.929,282.8,37.83,4.165,558.2615,4.727,0.09590097,0.1083532,0.7027462
"2017-08-23 14:35:00",5561,"CKVY",13.43,70.15,70.53,70.89,70.15,50.23,52.36,46.46,1.264,50.69,52.5,49.16,2.387,2.022,259,32.28,6.138,524.1624,4.726,0.09590097,0.1083532,0.7027462
"2017-08-23 14:40:00",5562,"CKVY",13.42,70.26,69.97,70.32,69.6,49.33,53.38,46.93,1.246,50.31,52.25,49.02,2.743,2.647,282.7,24.23,5.918,484.2039,4.727,0.09590097,0.1083532,0.7027462
"2017-08-23 14:45:00",5563,"CKVY",13.42,71.11,70.49,71.23,69.94,48.57,49.33,44.67,1.262,49.48,50.78,48.19,2.471,2.663,333.7,48.42,3.288,463.9685,4.727,0.08131667,0.09351911,0.67844
"2017-08-23 14:50:00",5564,"CKVY",13.4,70.49,70.7,71.23,70.24,46.1,48.64,43.23,1.173,48.5,50.82,47.47,2.108,2.355,254.2,26.52,2.85,450.6811,4.727,0.08131667,0.09351911,0.67844
"2017-08-23 14:55:00",5565,"CKVY",13.42,70.49,70.8,71.04,70.49,43.64,47.95,40.97,1.11,48.24,50.13,45.78,1.787,1.872,247.6,21.24,3.726,453.7976,4.727,0.08131667,0.09351911,0.67844
"2017-08-23 15:00:00",5566,"CKVY",13.42,70.85,71.08,71.78,70.49,43.77,45.42,40.97,1.128,47.4,49.06,46.18,2.02,1.77,213.4,38.85,5.261,439.8763,4.727,0.07746265,0.08878553,0.6524595
"2017-08-23 15:05:00",5567,"CKVY",13.42,70.61,70.49,70.85,70.11,47.41,49.8,42.27,1.211,48.16,50.94,46.52,2.374,2.172,197.7,13.22,4.603,410.3299,4.727,0.07746265,0.08878553,0.6524595
"2017-08-23 15:10:00",5568,"CKVY",13.42,72.27,71.45,72.33,70.55,43.23,49.46,40.83,1.169,48.57,51.72,46.63,2.541,2.48,178.9,22.69,4.822,429.8882,4.727,0.07746265,0.08878553,0.6524595
"2017-08-23 15:15:00",5569,"CKVY",13.42,72.58,72.5,73.01,72.03,40.62,43.77,38.23,1.11,47.14,49.55,45.99,2.458,2.611,161,42.98,4.822,503.6817,4.726,0.09601097,0.1099589,0.6214842
"2017-08-23 15:20:00",5570,"CKVY",13.42,72.46,72.68,73.2,72.15,38.33,44.46,38.33,1.043,47.42,50.11,45.68,2.144,2.284,149,30.45,4.384,580.756,4.727,0.09601097,0.1099589,0.6214842
"2017-08-23 15:25:00",5571,"CKVY",13.42,73.69,72.91,73.75,72.46,43.16,44.25,38.19,1.224,47.92,50.62,45.59,1.684,1.963,180.7,49.76,3.288,596.734,4.727,0.09601097,0.1099589,0.6214842
"2017-08-23 15:30:00",5572,"CKVY",13.42,72.7,73.47,74,72.52,43.36,43.36,36.68,1.19,47.56,50.06,45.09,2.053,1.79,143.8,19.19,5.261,578.0009,4.727,0.09754068,0.1108003,0.5883572
"2017-08-23 15:35:00",5573,"CKVY",13.42,72.83,72.84,73.14,72.58,38.02,43.71,37.44,1.047,47.1,49.51,45.44,2.112,2.11,137.4,19.99,4.384,545.2596,4.727,0.09754068,0.1108003,0.5883572
"2017-08-23 15:40:00",5574,"CKVY",13.42,73.81,73.24,74.06,72.58,37.06,42.4,36.38,1.055,47.39,49.43,45.27,2.385,2.173,114.3,23.66,3.726,529.9686,4.727,0.09754068,0.1108003,0.5883572
"2017-08-23 15:45:00",5575,"CKVY",13.41,74.92,74.42,75.05,73.57,35.48,39.8,34.25,1.049,46.28,48,44.84,1.831,2.15,88,101.5,4.603,541.4832,4.727,0.0948297,0.1085853,0.553367
"2017-08-23 15:50:00",5576,"CKVY",13.41,74.91,74.53,75.03,74.17,35.07,37.67,34.39,1.036,45.67,47.02,44.56,1.899,1.912,272,61.82,5.48,576.3611,4.726,0.0948297,0.1085853,0.553367
"2017-08-23 15:55:00",5577,"CKVY",13.4,73.54,74.04,74.97,73.17,34.79,37.47,34.45,0.982,45.29,46.58,44.03,2.239,2.186,331,26.85,7.234,572.167,4.726,0.0948297,0.1085853,0.553367
"2017-08-23 16:00:00",5578,"CKVY",13.4,74.03,73.84,74.28,73.48,34.79,38.15,34.45,0.998,44.87,46.97,43.84,2.711,2.371,319.4,40.79,6.795,507.386,4.726,0.08474828,0.09832896,0.5171697
"2017-08-23 16:05:00",5579,"CKVY",13.39,74.27,73.86,74.39,73.47,35.95,36.78,32.67,1.04,44.17,45.77,42.55,3.266,3.001,9.69,16.62,6.795,469.9957,4.726,0.08474828,0.09832896,0.5171697
"2017-08-23 16:10:00",5580,"CKVY",13.39,74.15,74.29,74.52,73.96,37.46,37.46,32.32,1.079,44.36,46.58,42.84,3.555,3.347,9.95,26.3,6.795,473.3465,4.726,0.08474828,0.09832896,0.5171697
"2017-08-23 16:15:00",5581,"CKVY",13.39,74.39,74.73,75.13,74.08,34.31,37.32,32.87,0.996,45.06,46.83,43.41,4.174,3.975,351.7,16.09,8.55,488.3916,4.726,0.08814575,0.1065563,0.478141
"2017-08-23 16:20:00",5582,"CKVY",13.39,74.14,74.25,74.51,73.9,40.64,42.39,33.35,1.17,45.97,49.76,43.52,3.988,3.996,359.4,17.59,4.822,468.945,4.725,0.08814575,0.1065563,0.478141
"2017-08-23 16:25:00",5583,"CKVY",13.39,73.78,73.86,74.14,73.59,38.35,40.61,35.54,1.091,46.46,48.61,44.94,4.887,4.286,342.7,16.37,10.96,412.6901,4.726,0.08814575,0.1065563,0.478141
"2017-08-23 16:30:00",5584,"CKVY",13.38,74.14,73.87,74.21,73.59,41.91,42.8,38.01,1.207,48.82,49.91,46.57,5.827,5.371,326.9,16.17,12.49,381.8975,4.725,0.0738522,0.09395888,0.4346882
"2017-08-23 16:35:00",5585,"CKVY",13.39,73.16,73.26,74.21,72.85,41.23,41.91,38.97,1.148,47.72,49.62,46.74,7.69,6.896,345,14.56,14.25,370.4179,4.725,0.0738522,0.09395888,0.4346882
"2017-08-23 16:40:00",5586,"CKVY",13.39,72.6,72.97,73.41,72.42,38.76,41.64,37.25,1.06,46.74,48.62,45.06,8.76,8.32,348.3,15.72,17.32,372.2286,4.724,0.0738522,0.09395888,0.4346882
"2017-08-23 16:45:00",5587,"CKVY",13.38,71.8,72.14,72.67,71.68,41.64,43.07,37.94,1.108,46.86,48.19,45.49,10.04,9.31,342.1,12.95,17.54,353.8631,4.724,0.07845738,0.1078766,0.3921649
"2017-08-23 16:50:00",5588,"CKVY",13.39,71.86,71.96,72.42,71.68,44.31,45.13,41.64,1.182,48.44,49.88,47.26,10.45,10.19,338.2,11.28,16,345.8961,4.724,0.07845738,0.1078766,0.3921649
"2017-08-23 16:55:00",5589,"CKVY",13.39,71.56,71.91,72.3,71.49,42.18,44.72,41.84,1.113,48.45,49.64,47.4,10.61,10.5,334.7,14.41,17.1,342.6736,4.724,0.07845738,0.1078766,0.3921649
"2017-08-23 17:00:00",5590,"CKVY",13.4,70.94,71.25,71.62,70.94,33.56,42.18,2.328,0.867,6.097,47.41,-18.52,10.56,10.69,334.6,12.95,16.22,328.1548,4.723,0.0819217,0.1201459,0.3528461
"2017-08-23 17:05:00",5591,"CKVY",13.41,70.57,70.69,71.06,70.45,42.05,44.65,34.38,1.073,47.41,48.33,41.55,10.98,10.63,333,11.96,17.1,281.9162,4.724,0.0819217,0.1201459,0.3528461
"2017-08-23 17:10:00",5592,"CKVY",13.41,69.83,70.17,70.63,69.77,2.808,41.98,2.671,0.07,33.64,46.41,-16.87,11.32,11.4,330.2,12.26,18.63,236.1981,4.723,0.0819217,0.1201459,0.3528461
"2017-08-23 17:15:00",5593,"CKVY",13.43,67.98,68.81,69.83,67.86,45.4,46.5,2.808,1.06,41.59,47.49,-15.94,11.99,11.67,330.2,12.83,18.85,184.5867,4.723,0.06377624,0.09845635,0.3060639
"2017-08-23 17:20:00",5594,"CKVY",13.44,67.12,67.41,67.98,67.12,45.81,46.77,45.06,1.039,45.75,46.39,45.29,12.32,12.34,328.6,11.74,17.76,151.8239,4.722,0.06377624,0.09845635,0.3060639
"2017-08-23 17:25:00",5595,"CKVY",13.44,66.56,66.83,67.24,66.5,47.53,48.14,45.68,1.057,46.06,46.61,45.39,11.51,11.8,319.9,10.77,14.47,126.9288,4.723,0.06377624,0.09845635,0.3060639
"2017-08-23 17:30:00",5596,"CKVY",13.45,66.26,66.44,66.69,66.19,47.25,48.76,46.46,1.04,46.11,46.64,45.16,10.05,10.7,315.2,11.95,14.91,118.6066,4.722,0.05129804,0.08074169,0.2599596
"2017-08-23 17:35:00",5597,"CKVY",13.27,66.07,66.14,66.32,65.95,48.9,48.9,46.57,1.069,45.77,46.45,45.09,9.14,9.54,309,9.99,15.56,108.9415,4.721,0.05129804,0.08074169,0.2599596
"2017-08-23 17:40:00",5598,"CKVY",13.14,65.7,65.93,66.13,65.64,50.4,50.85,48.14,1.088,46.33,47.09,45.7,8.86,8.95,305.5,11.68,13.59,95.43047,4.722,0.05129804,0.08074169,0.2599596
"2017-08-23 17:45:00",5599,"CKVY",13.07,65.82,65.9,66.19,65.64,50.13,50.68,48.14,1.087,46.33,47,45.79,8.88,8.94,312.7,13.99,14.47,78.3215,4.722,0.03955881,0.06285033,0.2149241
"2017-08-23 17:50:00",5600,"CKVY",13.04,65.4,65.49,65.89,65.22,51.06,51.23,49.79,1.091,46.61,46.96,46.11,8.16,8.47,303.8,11.12,12.28,62.25051,4.721,0.03955881,0.06285033,0.2149241
"2017-08-23 17:55:00",5601,"CKVY",13.01,64.86,64.92,65.4,64.66,51.03,53.35,50.21,1.069,46.69,47.69,45.86,7.741,7.919,300.7,9.55,10.52,48.92216,4.721,0.03955881,0.06285033,0.2149241
"2017-08-23 18:00:00",5602,"CKVY",13,64.44,64.79,65.05,64.37,53.43,53.43,50.17,1.104,46.62,47.2,45.93,6.988,7.379,317.7,12.45,10.08,38.14468,4.72,0.03026924,0.04958412,0.1702674
"2017-08-23 18:05:00",5603,"CKVY",12.99,64.01,64.12,64.44,63.95,55.21,55.21,53.16,1.123,47.37,47.7,46.93,5.949,6.455,316.2,9.85,6.138,29.29754,4.72,0.03026924,0.04958412,0.1702674
"2017-08-23 18:10:00",5604,"CKVY",12.97,63.83,63.88,64.07,63.64,54.67,55.42,54.39,1.105,47.38,47.78,47.05,5.514,5.729,316.1,11.34,8.77,22.22352,4.72,0.03026924,0.04958412,0.1702674
"2017-08-23 18:15:00",5605,"CKVY",12.97,64.07,63.83,64.13,63.58,53.43,55.15,53.16,1.09,47.13,47.45,46.62,4.958,5.226,323.9,10.42,7.453,17.72712,4.72,0.02037555,0.03398854,0.1268203
"2017-08-23 18:20:00",5606,"CKVY",12.96,63.58,63.92,64.2,63.46,54.91,55.01,52.61,1.101,46.87,47.34,46.21,5.019,4.974,291.1,13.44,6.138,14.13768,4.72,0.02037555,0.03398854,0.1268203
"2017-08-23 18:25:00",5607,"CKVY",12.95,62.96,63.06,63.58,62.72,56.52,57.96,54.94,1.109,47.44,47.99,47.03,4.593,4.869,322.9,25.14,7.014,10.97866,4.72,0.02037555,0.03398854,0.1268203
"2017-08-23 18:30:00",5608,"CKVY",12.95,63.09,63.18,63.46,62.9,56.38,56.52,54.32,1.111,47,47.43,46.48,4.087,4.334,48.2,23.04,6.795,8.611621,4.719,0.01589327,0.0269975,0.08585029
"2017-08-23 18:35:00",5609,"CKVY",12.94,60.07,61.83,63.09,59.94,66.93,66.93,56.38,1.185,48.3,49.28,47.29,3.912,3.92,124.2,19.16,6.138,6.69856,4.719,0.01589327,0.0269975,0.08585029
"2017-08-23 18:40:00",5610,"CKVY",12.94,61.79,60.59,61.79,59.88,61.79,66.93,59.46,1.163,48.3,49.13,46.8,3.828,3.872,110.3,17.77,5.699,5.040587,4.72,0.01589327,0.0269975,0.08585029
"2017-08-23 18:45:00",5611,"CKVY",12.93,61.85,61.63,62.1,61.17,61.38,63.23,58.47,1.158,47.99,48.89,47.16,3.987,3.88,95.3,10.89,5.042,3.623437,4.72,0.01077923,0.01851224,0.04879395
"2017-08-23 18:50:00",5612,"CKVY",12.93,60.25,60.73,61.91,60.19,65.49,65.83,61.45,1.167,48.77,49.17,48.2,4.202,4.177,118.3,8.1,5.918,2.558743,4.718,0.01077923,0.01851224,0.04879395
"2017-08-23 18:55:00",5613,"CKVY",12.93,61.19,60.6,61.25,60.01,63.48,67.14,62.62,1.17,48.59,49.31,48.06,4.739,4.363,116.4,8.38,8.11,1.936844,4.719,0.01077923,0.01851224,0.04879395
"2017-08-23 19:00:00",5614,"CKVY",12.92,60.83,61.17,61.38,60.83,65.48,65.51,62.08,1.191,48.56,49.29,48.11,5.935,5.289,109.5,6.604,10.74,1.571068,4.719,0.01137642,0.01973611,0.02235181
"2017-08-23 19:05:00",5615,"CKVY",12.91,60.65,60.64,60.84,60.47,63.52,66.33,63.52,1.148,48.98,49.43,48.24,6.482,6.347,102.1,12.1,10.52,1.273242,4.719,0.01137642,0.01973611,0.02235181
"2017-08-23 19:10:00",5616,"CKVY",12.92,62.01,61.71,62.07,60.65,59.76,63.46,59.69,1.133,48.05,48.32,47.74,6.63,6.738,81.8,15.99,9.21,1.003889,4.719,0.01137642,0.01973611,0.02235181
"2017-08-23 19:15:00",5617,"CKVY",12.92,62.32,62.27,62.44,61.95,60.17,60.17,58.66,1.154,47.97,48.36,47.51,5.291,5.935,7.013,58.08,6.357,0.8163086,4.718,0.006657253,0.009308138,0.009143337
"2017-08-23 19:20:00",5618,"CKVY",12.91,60.9,61.31,62.32,60.72,63.66,63.97,59.48,1.161,48.58,49.11,47.88,4.691,4.828,274,13.21,8.11,0.5899057,4.719,0.006657253,0.009308138,0.009143337
"2017-08-23 19:25:00",5619,"CKVY",12.91,61.15,61.49,62.38,60.78,62.09,63.73,57.08,1.142,48.01,48.74,46.44,5.026,4.763,301.4,16.02,11.4,0.3880285,4.719,0.006657253,0.009308138,0.009143337
"2017-08-23 19:30:00",5620,"CKVY",12.91,61.27,61.56,62.01,61.09,61.2,62.57,58.25,1.131,47.88,48.48,46.86,5.438,5.441,320.6,41.89,9.86,0.1924637,4.72,0.004924625,0.007293364,0.002083905
"2017-08-23 19:35:00",5621,"CKVY",12.91,61.64,61.87,62.13,61.21,61.54,61.57,58.21,1.152,47.59,48.41,46.87,5.097,5.357,325.8,22.32,5.48,0.08712695,4.72,0.004924625,0.007293364,0.002083905
"2017-08-23 19:40:00",5622,"CKVY",12.91,60.84,60.97,61.64,60.35,62.98,64.83,60.79,1.146,48.16,48.76,47.07,4.146,4.592,323.6,19.09,8.11,0.03010565,4.719,0.004924625,0.007293364,0.002083905
"2017-08-23 19:45:00",5623,"CKVY",12.9,61.15,60.77,61.15,60.41,61.47,64.07,61.4,1.131,47.93,48.5,47.45,4.108,4,344.8,10.81,6.576,0.0001453172,4.719,0.004363819,0.00660138,2.5E-007
"2017-08-23 19:50:00",5624,"CKVY",12.9,61.02,61.03,61.15,60.9,62.36,62.36,61.33,1.142,47.89,48.16,47.55,4.31,4.095,335.5,14.94,6.576,0,4.719,0.004363819,0.00660138,2.5E-007
"2017-08-23 19:55:00",5625,"CKVY",12.9,59.98,60.44,61.02,59.91,65.48,65.51,62.4,1.155,48.15,48.48,47.85,4.048,4.266,307.7,7.54,5.699,0,4.719,0.004363819,0.00660138,2.5E-007
"2017-08-23 20:00:00",5626,"CKVY",12.9,59.55,59.65,59.98,59.42,66.06,66.88,65.31,1.148,48.35,48.6,48,3.365,3.679,304.9,15.91,3.507,0,4.718,0.002847146,0.00459712,2.5E-007
"2017-08-23 20:05:00",5627,"CKVY",12.89,59.55,59.56,59.73,59.36,65.65,66.61,65.38,1.141,48.16,48.46,47.84,3.007,3.253,291.1,8.95,4.384,0,4.718,0.002847146,0.00459712,2.5E-007
"2017-08-23 20:10:00",5628,"CKVY",12.89,59.13,59.35,59.61,59,67.17,67.68,65.65,1.15,48.32,48.57,48.01,2.682,2.77,329.3,24.49,3.288,0,4.72,0.002847146,0.00459712,2.5E-007
"2017-08-23 20:15:00",5629,"CKVY",12.89,59.07,59.12,59.25,58.94,66.76,67.99,66.76,1.14,48.36,48.58,48.05,2.594,2.583,349,12.99,4.165,0,4.72,0.000447929,0.001313634,2.5E-007
"2017-08-23 20:20:00",5630,"CKVY",12.89,59.94,59.58,60,59.07,64.16,66.76,63.4,1.131,47.74,48.06,47.39,2.317,2.513,355.7,8.39,4.165,0,4.719,0.000447929,0.001313634,2.5E-007
"2017-08-23 20:25:00",5631,"CKVY",12.89,57.97,59.53,59.94,57.97,71.43,71.43,63.95,1.173,47.92,48.88,47.45,2.275,2.239,56.97,56.39,5.48,0,4.719,0.000447929,0.001313634,2.5E-007
"2017-08-23 20:30:00",5632,"CKVY",12.88,57.11,57.21,57.97,56.86,73.01,73.9,71.5,1.162,48.68,48.95,48.36,2.632,2.618,111.9,13.52,5.699,0,4.719,-0.000427472,4.906192E-005,2.5E-007
"2017-08-23 20:35:00",5633,"CKVY",12.89,56.74,57.18,57.42,56.74,74.86,74.86,72.6,1.176,48.74,48.95,48.51,2.232,2.345,92.6,49.16,2.192,0,4.719,-0.000427472,4.906192E-005,2.5E-007
"2017-08-23 20:40:00",5634,"CKVY",12.88,56,56.17,56.74,55.75,77.19,78.15,74.86,1.181,49.01,49.31,48.83,2.001,2.215,162.2,18.32,2.411,0,4.718,-0.000427472,4.906192E-005,2.5E-007
"2017-08-23 20:45:00",5635,"CKVY",12.88,55.75,56.03,56.25,55.69,78.63,78.63,76.64,1.192,49.07,49.29,48.79,1.396,1.579,129.3,21.21,1.973,0,4.718,-0.001995597,-0.002344074,2.5E-007
"2017-08-23 20:50:00",5636,"CKVY",12.88,55.63,55.53,55.75,55.32,78.15,79.45,78.08,1.179,49.11,49.33,48.81,1.462,1.5,149.1,16.48,1.973,0,4.719,-0.001995597,-0.002344074,2.5E-007
"2017-08-23 20:55:00",5637,"CKVY",12.88,55.32,55.52,55.69,55.2,78.83,78.9,78.08,1.177,48.99,49.09,48.77,0.989,1.147,135.2,11.99,2.411,0,4.719,-0.001995597,-0.002344074,2.5E-007
"2017-08-23 21:00:00",5638,"CKVY",12.88,54.77,55.17,55.51,54.64,79.93,79.93,78.01,1.169,48.72,49.11,48.35,1.559,1.245,169.6,10.48,5.042,0,4.718,-0.003421343,-0.004660135,2.5E-007
"2017-08-23 21:05:00",5639,"CKVY",12.87,54.27,54.42,54.7,54.27,79.59,80.5,79.52,1.143,48.38,48.76,48.1,2.184,1.861,166.2,8.85,4.384,0,4.718,-0.003421343,-0.004660135,2.5E-007
"2017-08-23 21:10:00",5640,"CKVY",12.87,56.06,55.03,56.19,54.27,72.32,79.59,72.32,1.109,47.86,48.29,47.27,2.792,2.447,151.7,15.88,3.946,0,4.719,-0.003421343,-0.004660135,2.5E-007
"2017-08-23 21:15:00",5641,"CKVY",12.87,55.38,55.79,56.25,55.26,75.13,75.13,72.05,1.124,47.51,47.73,47.25,2.657,2.837,171.2,5.944,4.384,0,4.719,-0.001601052,-0.001744841,2.5E-007
"2017-08-23 21:20:00",5642,"CKVY",12.87,54.4,54.84,55.44,54.4,77.81,77.87,74.93,1.123,47.64,47.9,47.32,2.133,2.36,142.2,12.79,2.192,0,4.719,-0.001601052,-0.001744841,2.5E-007
"2017-08-23 21:25:00",5643,"CKVY",12.87,55.26,54.42,55.26,54.09,75.85,78.77,75.85,1.13,47.73,48.04,47.52,1.851,2.006,353.2,98.2,3.726,0,4.719,-0.001601052,-0.001744841,2.5E-007
"2017-08-23 21:30:00",5644,"CKVY",12.87,56.31,55.83,56.37,55.2,72.46,75.82,72.46,1.121,47.7,47.97,47.47,1.14,1.407,298.6,37.99,1.534,0,4.719,-0.002226508,-0.002704744,2.5E-007
"2017-08-23 21:35:00",5645,"CKVY",12.87,55.75,56.11,56.5,55.51,74.59,74.72,71.78,1.131,47.62,47.94,47.4,1.393,1.191,340.9,38.36,4.165,0,4.719,-0.002226508,-0.002704744,2.5E-007
"2017-08-23 21:40:00",5646,"CKVY",12.85,54.9,55.49,55.88,54.83,76.44,76.44,74.11,1.123,47.72,47.85,47.5,1.506,1.543,339.7,38.76,3.288,0,4.719,-0.002226508,-0.002704744,2.5E-007
"2017-08-23 21:45:00",5647,"CKVY",12.86,55.02,55.03,55.27,54.65,76.37,76.99,76.17,1.127,47.79,47.95,47.56,2.034,1.76,356.6,10.52,3.069,0,4.719,-0.002851211,-0.003711086,2.5E-007
"2017-08-23 21:50:00",5648,"CKVY",12.86,54.16,54.53,55.02,54.16,78.3,78.57,76.37,1.12,47.71,47.91,47.57,1.573,1.923,353.5,40.58,1.973,0,4.719,-0.002851211,-0.003711086,2.5E-007
"2017-08-23 21:55:00",5649,"CKVY",12.86,53.05,53.27,54.16,52.93,80.9,81.7,78.33,1.111,47.51,47.69,47.31,1.852,1.703,261.8,6.68,3.288,0,4.719,-0.002851211,-0.003711086,2.5E-007
"2017-08-23 22:00:00",5650,"CKVY",12.85,52.93,52.95,53.11,52.81,79.81,81.2,79.81,1.091,47.21,47.47,46.77,2.021,1.917,263,4.359,3.726,0,4.719,-0.002615874,-0.003316486,2.5E-007
"2017-08-23 22:05:00",5651,"CKVY",12.84,54.05,53.44,54.05,52.81,77.07,79.81,77.07,1.098,47.02,47.31,46.74,2.471,2.256,293.6,18.03,3.726,0,4.72,-0.002615874,-0.003316486,2.5E-007
"2017-08-23 22:10:00",5652,"CKVY",12.85,54.11,54.14,54.42,53.92,77.76,77.76,76.59,1.11,47.13,47.38,46.92,2.211,2.324,333.8,14.1,2.192,0,4.719,-0.002615874,-0.003316486,2.5E-007
"2017-08-23 22:15:00",5653,"CKVY",12.85,54.61,54.28,54.73,54.05,76.73,77.76,76.73,1.116,47.38,47.6,47.15,1.608,1.91,4.989,30.95,2.192,0,4.719,-0.002011833,-0.002370767,2.5E-007
"2017-08-23 22:20:00",5654,"CKVY",12.85,54.43,54.77,55.11,54.3,77.9,77.9,75.84,1.125,47.61,47.74,47.39,1.72,1.608,43.92,5.627,3.069,0,4.72,-0.002011833,-0.002370767,2.5E-007
"2017-08-23 22:25:00",5655,"CKVY",12.85,53.93,54.21,54.43,53.93,79,79.34,77.83,1.121,47.75,48.01,47.51,1.578,1.692,42.23,6.63,1.973,0,4.719,-0.002011833,-0.002370767,2.5E-007
"2017-08-23 22:30:00",5656,"CKVY",12.85,50.23,51.7,54,50.17,85,85,78.18,1.052,46.22,47.65,45.46,2.099,1.844,130.9,36.43,4.822,0,4.72,-0.002742868,-0.003525161,2.5E-007
"2017-08-23 22:35:00",5657,"CKVY",12.84,49.98,49.87,50.23,49.61,87.2,87.3,85,1.07,45.92,46.38,45.55,1.739,1.968,132.2,4.907,2.411,0,4.72,-0.002742868,-0.003525161,2.5E-007
"2017-08-23 22:40:00",5658,"CKVY",12.84,49,49.7,50.6,48.94,87.2,88.1,85.7,1.03,45.93,47.15,45.18,2.322,1.88,217.7,31,4.603,0,4.72,-0.002742868,-0.003525161,2.5E-007
"2017-08-23 22:45:00",5659,"CKVY",12.83,49.06,48.85,49.12,48.57,89.1,89.3,87.2,1.056,45.6,46.12,45.24,2.617,2.508,222.2,7.97,4.165,0,4.721,-0.002845864,-0.003644784,2.5E-007
"2017-08-23 22:50:00",5660,"CKVY",12.84,50.11,49.11,50.11,48.75,88.7,89.6,88.7,1.093,46.06,46.97,45.63,3.419,2.951,205.5,12.08,5.261,0,4.72,-0.002845864,-0.003644784,2.5E-007
"2017-08-23 22:55:00",5661,"CKVY",12.83,51.71,51.22,51.77,50.11,81.7,88.7,81.5,1.068,46.61,47,46.17,3.976,3.803,202.1,7.926,6.138,0,4.72,-0.002845864,-0.003644784,2.5E-007
"2017-08-23 23:00:00",5662,"CKVY",12.83,50.66,51.14,51.77,50.6,83.3,83.3,81.2,1.047,45.86,46.37,45.51,3.829,3.984,208,7.638,5.48,0,4.72,-0.001364534,-0.001422668,2.5E-007
"2017-08-23 23:05:00",5663,"CKVY",12.83,50.66,50.53,50.66,50.35,83.7,83.7,83.2,1.052,45.73,45.92,45.53,3.04,3.462,210.6,7.674,2.411,0,4.72,-0.001364534,-0.001422668,2.5E-007
"2017-08-23 23:10:00",5664,"CKVY",12.83,52.33,51.3,52.39,50.6,79.27,83.7,79.27,1.06,46.11,46.37,45.8,2.062,2.557,191.4,3.626,2.192,0,4.72,-0.001364534,-0.001422668,2.5E-007
"2017-08-23 23:15:00",5665,"CKVY",12.83,49.37,50.67,52.39,49.37,85.9,85.9,78.31,1.03,45.24,46.16,44.69,1.933,1.848,61.98,32.35,3.726,0,4.72,-0.001910534,-0.002215196,2.5E-007
"2017-08-23 23:20:00",5666,"CKVY",12.82,49.32,49.44,49.56,49.26,87.6,87.6,85.9,1.048,45.76,45.92,45.36,1.954,1.997,38.86,14.59,3.288,0,4.72,-0.001910534,-0.002215196,2.5E-007
"2017-08-23 23:25:00",5667,"CKVY",12.82,49.26,49.38,49.63,49.13,87.9,88.1,87.6,1.049,45.95,46.21,45.69,2.123,2.015,80.5,3.795,2.85,0,4.721,-0.001910534,-0.002215196,2.5E-007
"2017-08-23 23:30:00",5668,"CKVY",12.82,48.83,49.14,49.38,48.77,87.7,88.3,87.6,1.03,45.74,46.1,45.3,2.351,2.285,88,2.581,3.946,0,4.721,-0.002903189,-0.003733586,2.5E-007
"2017-08-23 23:35:00",5669,"CKVY",12.82,49.57,48.98,49.63,48.52,88.2,89,87.7,1.065,45.72,46.34,45.12,2.766,2.501,79.2,7.473,3.507,0,4.72,-0.002903189,-0.003733586,2.5E-007
"2017-08-23 23:40:00",5670,"CKVY",12.82,48.77,49.38,49.94,48.7,86.7,88.2,85.6,1.016,45.55,46.43,44.86,2.65,2.722,142.2,21.88,3.288,0,4.72,-0.002903189,-0.003733586,2.5E-007
"2017-08-23 23:45:00",5671,"CKVY",12.82,48.15,48.37,48.77,48.02,88.8,88.8,86.7,1.016,44.89,45.08,44.72,2.403,2.542,163.9,6.681,3.069,0,4.72,-0.002448264,-0.003010133,2.5E-007
"2017-08-23 23:50:00",5672,"CKVY",12.8,48.52,48.35,48.58,48.09,89.7,89.8,88.8,1.042,45.43,45.73,44.98,2.143,2.252,164.2,10.75,3.507,0,4.719,-0.002448264,-0.003010133,2.5E-007
"2017-08-23 23:55:00",5673,"CKVY",12.81,48.4,48.47,48.64,48.21,90,90.1,89.4,1.04,45.62,45.86,45.39,3.028,2.575,171.5,8.92,5.48,0,4.719,-0.002448264,-0.003010133,2.5E-007
"2017-08-24 00:00:00",5674,"CKVY",12.81,48.77,48.61,48.83,48.33,90.1,90.5,90,1.056,45.9,46.16,45.57,3.588,3.347,146.1,8.05,5.918,0,4.72,-0.002573824,-0.003183465,2.5E-007
"2017-08-24 00:05:00",5675,"CKVY",12.8,48.78,48.6,48.9,48.47,90.6,90.6,89.9,1.062,45.86,46.29,45.66,3.787,3.762,135.2,17.95,3.946,0,4.72,-0.002573824,-0.003183465,2.5E-007
"2017-08-24 00:10:00",5676,"CKVY",12.8,51.19,50.24,51.25,48.78,88.5,91.2,88.5,1.135,47.54,48.07,46.17,3.782,3.897,77.92,11.24,7.891,0,4.724,-0.002573824,-0.003183465,2.5E-007
"2017-08-24 00:15:00",5677,"CKVY",12.79,53.1,52.29,53.22,51.19,82.6,88.5,34.88,1.137,47.62,48.07,26.11,4.336,3.937,70.83,11.52,9.64,0,4.727,-0.001589104,-0.001736689,2.5E-007
"2017-08-24 00:20:00",5678,"CKVY",12.8,53.47,53.27,53.53,53.1,81.1,82.7,80.9,1.131,47.84,48.08,47.65,4.884,4.783,67.72,53.64,10.3,0,4.728,-0.001589104,-0.001736689,2.5E-007
"2017-08-24 00:25:00",5679,"CKVY",12.8,51.62,52.56,53.53,51.62,84.8,84.8,80.2,1.105,47.5,47.9,47.15,5.084,4.812,262.7,29.98,10.08,0,4.728,-0.001589104,-0.001736689,2.5E-007
"2017-08-24 00:30:00",5680,"CKVY",12.79,51.87,51.84,52.24,51.31,83.7,85.2,83.1,1.101,47.12,47.32,46.9,5.142,5.325,260.9,12.92,10.08,0,4.727,1.972059E-005,0.000446145,2.5E-007
"2017-08-24 00:35:00",5681,"CKVY",12.79,50.14,50.92,51.87,50.14,87.8,87.9,83.7,1.083,46.83,47.15,46.66,5.54,5.139,271.7,7.415,7.014,0,4.727,1.972059E-005,0.000446145,2.5E-007
"2017-08-24 00:40:00",5682,"CKVY",12.79,50.63,50.36,50.76,50.02,86,88.4,86,1.08,46.86,47.11,46.6,5.246,5.526,265.4,7.321,6.138,0,4.727,1.972059E-005,0.000446145,2.5E-007
"2017-08-24 00:45:00",5683,"CKVY",12.78,51.25,50.8,51.37,50.51,83.3,86,83.3,1.07,46.51,46.7,46.37,4.364,4.707,288.4,12.17,4.603,0,4.727,-0.0005372029,-0.0003190293,2.5E-007
"2017-08-24 00:50:00",5684,"CKVY",12.77,50.69,51.29,51.62,50.63,84.8,84.8,83.1,1.068,46.5,46.75,46.22,3.473,3.882,314.5,9.06,3.726,0,4.726,-0.0005372029,-0.0003190293,2.5E-007
"2017-08-24 00:55:00",5685,"CKVY",12.77,50.32,50.49,50.69,50.32,86.6,86.8,84.8,1.076,46.54,46.75,46.21,3.064,3.18,344.4,19.17,4.165,0,4.728,-0.0005372029,-0.0003190293,2.5E-007
"2017-08-24 01:00:00",5686,"CKVY",12.77,50.51,50.44,50.57,50.26,87.1,87.1,86.6,1.089,46.72,46.88,46.45,3.139,3.072,14.3,10.41,4.603,0,4.727,-0.001595718,-0.001749018,2.5E-007
"2017-08-24 01:05:00",5687,"CKVY",12.77,50.45,50.57,50.69,50.39,86.9,87.4,86.8,1.084,46.93,47.09,46.71,2.838,3.021,70.65,54.01,4.384,0,4.727,-0.001595718,-0.001749018,2.5E-007
"2017-08-24 01:10:00",5688,"CKVY",12.77,48.78,49.46,50.51,48.66,88.7,88.7,86.3,1.04,45.88,46.76,45.49,2.771,2.919,135.3,8.01,4.384,0,4.728,-0.001595718,-0.001749018,2.5E-007
"2017-08-24 01:15:00",5689,"CKVY",12.77,48.04,48.4,48.78,48.04,90,90,88.6,1.026,45.43,45.63,45.26,2.421,2.57,117.3,19.74,3.507,0,4.726,-0.002300578,-0.002778812,2.5E-007
"2017-08-24 01:20:00",5690,"CKVY",12.76,47.79,47.98,48.1,47.79,90.6,90.6,90,1.023,45.32,45.46,45.16,3.072,2.648,106.5,9.35,5.699,0,4.727,-0.002300578,-0.002778812,2.5E-007
"2017-08-24 01:25:00",5691,"CKVY",12.76,47.73,47.8,48.04,47.67,90.7,91,90.5,1.022,45.25,45.55,45.06,2.949,2.997,139.5,18.8,5.48,0,4.727,-0.002300578,-0.002778812,2.5E-007
"2017-08-24 01:30:00",5692,"CKVY",12.76,47.98,47.83,48.04,47.67,90.6,90.8,90.5,1.03,45.27,45.46,45.1,3.288,3.154,129.2,6.777,4.603,0,4.727,-0.002494668,-0.00305282,2.5E-007
"2017-08-24 01:35:00",5693,"CKVY",12.75,47.61,47.75,47.98,47.55,90.3,90.5,90.1,1.013,45.05,45.34,44.84,2.353,3.005,190.4,20.44,4.165,0,4.727,-0.002494668,-0.00305282,2.5E-007
"2017-08-24 01:40:00",5694,"CKVY",12.75,47.05,47.4,47.73,46.93,90.5,90.5,90.3,0.994,44.73,45.06,44.28,2.177,2.179,178.6,8.42,3.069,0,4.727,-0.002494668,-0.00305282,2.5E-007
"2017-08-24 01:45:00",5695,"CKVY",12.75,47.3,47.44,47.92,46.99,90.3,91,89.9,1.001,44.83,45.42,44.34,2.337,2.157,201.4,13.86,6.357,0,4.728,-0.002806533,-0.00354917,2.5E-007
"2017-08-24 01:50:00",5696,"CKVY",12.74,47.67,47.57,47.73,47.18,91.3,91.4,90.3,1.027,45.1,45.34,44.49,3.089,2.725,197.8,8.78,6.795,0,4.727,-0.002806533,-0.00354917,2.5E-007
"2017-08-24 01:55:00",5697,"CKVY",12.74,47.79,47.93,48.23,47.61,90.3,91.4,90.3,1.02,45.46,45.78,45.1,3.451,3.317,173.7,21.6,4.603,0,4.727,-0.002806533,-0.00354917,2.5E-007
"2017-08-24 02:00:00",5698,"CKVY",12.74,47.3,47.65,47.98,47.24,90.2,90.3,90,1,44.93,45.26,44.53,2.94,3.341,170.6,8.57,3.507,0,4.727,-0.002375747,-0.002869589,2.5E-007
"2017-08-24 02:05:00",5699,"CKVY",12.73,46.87,47.24,47.42,46.87,90.3,90.7,90.2,0.986,44.62,44.85,44.2,2.676,2.718,160,14.87,3.507,0,4.727,-0.002375747,-0.002869589,2.5E-007
"2017-08-24 02:10:00",5700,"CKVY",12.72,46.62,46.86,47.05,46.56,91.2,91.3,90.3,0.986,44.36,44.66,44.02,2.604,2.573,86.5,6.615,4.165,0,4.727,-0.002375747,-0.002869589,2.5E-007
"2017-08-24 02:15:00",5701,"CKVY",12.72,46.06,46.18,46.68,45.94,91.7,91.7,91,0.971,43.81,44.26,43.62,2.823,2.687,91.7,13.24,3.946,0,4.728,-0.002679344,-0.003341702,2.5E-007
"2017-08-24 02:20:00",5702,"CKVY",12.72,46.06,46.12,46.31,45.94,92.1,92.2,91.7,0.975,43.94,44.18,43.7,3.141,2.967,77.76,11.7,4.822,0,4.728,-0.002679344,-0.003341702,2.5E-007
"2017-08-24 02:25:00",5703,"CKVY",12.72,46.37,46.18,46.37,46.06,92.1,92.2,92,0.986,44.03,44.21,43.9,3.096,3.138,69.03,13.81,3.946,0,4.728,-0.002679344,-0.003341702,2.5E-007
"2017-08-24 02:30:00",5704,"CKVY",12.71,46.06,46.17,46.43,45.94,91.6,92.1,91.6,0.97,43.93,44.27,43.64,2.901,3.037,87.9,12.55,3.946,0,4.728,-0.002519232,-0.003079012,2.5E-007
"2017-08-24 02:35:00",5705,"CKVY",12.71,45.32,45.62,46.19,45.08,91.4,91.6,91,0.94,43.25,43.89,42.63,2.48,2.69,143.3,27.69,3.069,0,4.727,-0.002519232,-0.003079012,2.5E-007
"2017-08-24 02:40:00",5706,"CKVY",12.7,45.02,45.12,45.45,44.52,91.9,92,91,0.935,42.85,43.27,42.07,2.242,2.461,211.4,17.31,4.384,0,4.728,-0.002519232,-0.003079012,2.5E-007
"2017-08-24 02:45:00",5707,"CKVY",12.71,44.34,44.51,45.08,44.21,92,92.1,91.6,0.912,42.28,42.88,41.97,2.047,2.052,243.8,27.3,2.85,0,4.727,-0.002865784,-0.00364045,2.5E-007
"2017-08-24 02:50:00",5708,"CKVY",12.7,45.08,44.77,45.26,44.21,92.8,92.9,92,0.946,42.75,43.32,42.05,1.932,2.022,182.9,15.24,2.85,0,4.728,-0.002865784,-0.00364045,2.5E-007
"2017-08-24 02:55:00",5709,"CKVY",12.69,44.21,44.54,45.08,44.09,92.8,92.9,92.7,0.916,42.58,43.14,42.13,1.998,1.813,171.2,4.697,3.288,0,4.729,-0.002865784,-0.00364045,2.5E-007
"2017-08-24 03:00:00",5710,"CKVY",12.69,44.4,44.21,44.52,43.84,93.3,93.3,92.7,0.927,42.33,42.72,41.93,2.045,2.079,137.9,14.58,3.288,0,4.728,-0.003249615,-0.004272575,2.5E-007
"2017-08-24 03:05:00",5711,"CKVY",12.69,44.71,44.64,44.83,44.34,93.7,93.7,93.3,0.942,42.91,43.14,42.53,2.082,2.021,115.4,7.344,2.63,0,4.729,-0.003249615,-0.004272575,2.5E-007
"2017-08-24 03:10:00",5712,"CKVY",12.69,44.46,44.6,44.83,44.4,93.8,93.9,93.7,0.935,42.94,43.16,42.75,2.136,2.122,100,5.811,3.288,0,4.728,-0.003249615,-0.004272575,2.5E-007
"2017-08-24 03:15:00",5713,"CKVY",12.68,44.4,44.38,44.65,44.09,94.1,94.1,93.8,0.935,42.76,43.06,42.48,2.362,2.239,88.7,10.73,3.507,0,4.729,-0.003218388,-0.004199896,2.5E-007
"2017-08-24 03:20:00",5714,"CKVY",12.68,44.41,44.25,44.47,44.03,94.2,94.2,94,0.936,42.67,42.92,42.44,2.37,2.38,69.23,3.085,2.63,0,4.728,-0.003218388,-0.004199896,2.5E-007
"2017-08-24 03:25:00",5715,"CKVY",12.68,44.97,44.59,45.09,44.22,94.3,94.4,94.1,0.958,43.05,43.59,42.65,2.255,2.375,72.52,4.371,2.63,0,4.729,-0.003218388,-0.004199896,2.5E-007
"2017-08-24 03:30:00",5716,"CKVY",12.68,45.96,45.58,46.02,44.97,94.5,94.5,94.3,0.997,44.1,44.55,43.45,1.881,2.081,72.91,4.478,2.411,0,4.729,-0.003170566,-0.004105581,2.5E-007
"2017-08-24 03:35:00",5717,"CKVY",12.67,46.14,46.1,46.26,45.89,94.5,94.6,94.5,1.004,44.63,44.8,44.43,1.696,1.748,123.9,18.1,2.192,0,4.73,-0.003170566,-0.004105581,2.5E-007
"2017-08-24 03:40:00",5718,"CKVY",12.67,45.71,45.83,46.2,45.59,94.4,94.5,94.4,0.986,44.34,44.74,44.09,1.53,1.63,134.4,4.192,2.192,0,4.729,-0.003170566,-0.004105581,2.5E-007
"2017-08-24 03:45:00",5719,"CKVY",12.67,45.9,45.82,46.02,45.65,94.5,94.6,94.4,0.994,44.33,44.56,44.15,1.456,1.454,124.3,4.915,1.973,0,4.73,-0.003700612,-0.00503709,2.5E-007
"2017-08-24 03:50:00",5720,"CKVY",12.67,44.98,45.3,45.96,44.85,94.4,94.6,94.3,0.959,43.81,44.5,43.36,1.399,1.473,135,0.093,1.973,0,4.729,-0.003700612,-0.00503709,2.5E-007
"2017-08-24 03:55:00",5721,"CKVY",12.66,44.36,44.47,44.98,44.12,94.5,94.5,94.4,0.938,42.98,43.48,42.63,0.968,1.176,134.9,0.071,1.096,0,4.73,-0.003700612,-0.00503709,2.5E-007
"2017-08-24 04:00:00",5722,"CKVY",12.66,44.98,44.83,45.1,44.3,94.7,94.7,94.5,0.962,43.39,43.69,42.83,0.557,0.745,134.9,0.034,1.315,0,4.73,-0.004037839,-0.005705839,2.5E-007
"2017-08-24 04:05:00",5723,"CKVY",12.66,44.24,44.34,44.92,44.06,94.7,94.7,94.5,0.935,42.92,43.5,42.61,0.611,0.588,105.6,9.6,2.192,0,4.73,-0.004037839,-0.005705839,2.5E-007
"2017-08-24 04:10:00",5724,"CKVY",12.66,43.93,44.21,44.36,43.87,94.8,94.8,94.7,0.925,42.81,42.98,42.48,0.704,0.673,91.5,6.193,1.096,0,4.73,-0.004037839,-0.005705839,2.5E-007
"2017-08-24 04:15:00",5725,"CKVY",12.65,44.06,43.44,44.06,42.51,94.9,94.9,94.6,0.931,42.04,42.7,41.09,1.308,0.952,234,36.95,5.261,0,4.729,-0.004358127,-0.006388234,2.5E-007
"2017-08-24 04:20:00",5726,"CKVY",12.65,41.4,41.45,44.06,40.47,94.7,94.9,94.3,0.839,40.01,42.7,39.01,2.086,1.66,212,13.04,5.48,0,4.729,-0.004358127,-0.006388234,2.5E-007
"2017-08-24 04:25:00",5727,"CKVY",12.65,42.26,42.09,42.33,41.4,95,95,94.7,0.869,40.74,41,40,3.18,2.591,186,8.39,5.261,0,4.73,-0.004358127,-0.006388234,2.5E-007
"2017-08-24 04:30:00",5728,"CKVY",12.65,42.02,42.15,42.27,41.89,95,95.1,95,0.862,40.84,40.97,40.59,4,3.65,180.1,8.64,5.918,0,4.73,-0.002877258,-0.003629943,2.5E-007
"2017-08-24 04:35:00",5729,"CKVY",12.65,40.47,41.12,41.96,40.41,94.9,95.1,94.9,0.811,39.81,40.65,39.08,3.749,3.925,145.2,17.52,4.165,0,4.73,-0.002877258,-0.003629943,2.5E-007
"2017-08-24 04:40:00",5730,"CKVY",12.65,39.73,39.94,40.47,39.61,95,95,94.9,0.788,38.61,39.16,38.3,3.288,3.508,111.3,3.78,3.069,0,4.73,-0.002877258,-0.003629943,2.5E-007
"2017-08-24 04:45:00",5731,"CKVY",12.64,39.67,39.72,39.92,39.49,95.1,95.1,95,0.788,38.42,38.62,38.19,2.289,2.871,132.7,10.2,2.85,0,4.73,-0.002417108,-0.002910864,2.5E-007
"2017-08-24 04:50:00",5732,"CKVY",12.64,40.23,39.98,40.23,39.67,95.3,95.3,95.1,0.806,38.71,38.99,38.39,1.624,1.942,148.6,26.19,1.534,0,4.729,-0.002417108,-0.002910864,2.5E-007
"2017-08-24 04:55:00",5733,"CKVY",12.64,40.91,40.65,40.97,40.11,95.4,95.4,95.2,0.829,39.42,39.74,38.86,1.228,1.415,212.3,3.57,1.973,0,4.73,-0.002417108,-0.002910864,2.5E-007
"2017-08-24 05:00:00",5734,"CKVY",12.63,40.97,40.9,41.04,40.73,95.4,95.4,95.3,0.831,39.69,39.83,39.52,1.351,1.254,204.2,8.31,2.85,0,4.729,-0.003523147,-0.004780352,2.5E-007
"2017-08-24 05:05:00",5735,"CKVY",12.64,40.29,40.53,41.03,40.05,95.4,95.4,95.3,0.809,39.31,39.83,38.8,1.456,1.342,79.88,91.8,2.85,0,4.73,-0.003523147,-0.004780352,2.5E-007
"2017-08-24 05:10:00",5736,"CKVY",12.63,40.6,40.58,40.79,40.29,95.4,95.5,95.3,0.819,39.37,39.6,39.07,1.267,1.412,133.1,24.1,2.192,0,4.73,-0.003523147,-0.004780352,2.5E-007
"2017-08-24 05:15:00",5737,"CKVY",12.63,40.97,40.61,41.03,40.29,95.5,95.5,95.4,0.831,39.41,39.84,39.09,0.652,0.931,202.8,23.05,0.877,0,4.73,-0.003762515,-0.005240071,2.5E-007
"2017-08-24 05:20:00",5738,"CKVY",12.63,41.4,41.22,41.53,40.97,95.5,95.5,95.4,0.846,40.04,40.35,39.76,0.522,0.59,309,17.85,1.973,0,4.73,-0.003762515,-0.005240071,2.5E-007
"2017-08-24 05:25:00",5739,"CKVY",12.63,40.66,41.47,41.96,40.66,95.5,95.6,95.4,0.821,40.29,40.79,39.47,0.854,0.679,257.6,22.64,2.63,0.01349367,4.731,-0.003762515,-0.005240071,2.5E-007
"2017-08-24 05:30:00",5740,"CKVY",12.63,40.42,40.44,40.79,40.23,95.4,95.5,95.4,0.813,39.23,39.59,39.03,1.252,1.02,279.2,13.6,2.192,0.1122113,4.731,-0.004171674,-0.006079531,0.0003550584
"2017-08-24 05:35:00",5741,"CKVY",12.63,39.56,40.17,40.55,39.44,95.3,95.5,95.3,0.786,38.98,39.36,38.24,1.578,1.414,241.8,17.41,2.85,0.3585901,4.73,-0.004171674,-0.006079531,0.0003550584
"2017-08-24 05:40:00",5742,"CKVY",12.63,39.56,39.34,39.68,39.13,95.4,95.4,95.3,0.786,38.13,38.48,37.91,1.869,1.716,212.9,4.61,3.069,0.9026914,4.729,-0.004171674,-0.006079531,0.0003550584
"2017-08-24 05:45:00",5743,"CKVY",12.63,39.56,39.68,39.87,39.56,95.4,95.5,95.4,0.787,38.5,38.67,38.36,2.143,2.028,213.5,6.602,2.85,1.90076,4.73,-0.00321794,-0.004298536,0.004734249
"2017-08-24 05:50:00",5744,"CKVY",12.63,39.5,39.67,39.87,39.38,95.5,95.5,95.4,0.785,38.49,38.71,38.2,1.834,2.085,219.9,60.1,2.411,3.476484,4.73,-0.00321794,-0.004298536,0.004734249
"2017-08-24 05:55:00",5745,"CKVY",12.64,39.81,39.58,39.87,39.38,95.5,95.5,95.4,0.795,38.4,38.71,38.19,1.173,1.513,324.2,14.25,1.534,5.600471,4.73,-0.00321794,-0.004298536,0.004734249
"2017-08-24 06:00:00",5746,"CKVY",12.63,39.56,39.76,39.93,39.5,95.5,95.5,95.4,0.787,38.59,38.77,38.32,0.49,0.847,236.6,53.78,0,8.365561,4.73,-0.004256264,-0.004292201,0.01414485
"2017-08-24 06:05:00",5747,"CKVY",12.64,39.87,39.72,39.99,39.5,95.4,95.5,95.4,0.796,38.54,38.81,38.31,0.498,0.394,117.4,6.716,1.754,11.95648,4.731,-0.004256264,-0.004292201,0.01414485
"2017-08-24 06:10:00",5748,"CKVY",12.66,38.88,39.21,40.05,38.63,95.1,95.5,95.1,0.764,37.98,38.87,37.38,0.974,0.73,150.2,6.791,2.63,21.72776,4.731,-0.004256264,-0.004292201,0.01414485
"2017-08-24 06:15:00",5749,"CKVY",12.68,40.18,39.45,40.24,38.82,95.3,95.3,95.1,0.804,38.2,39,37.55,1.203,1.13,204.8,20.5,1.534,36.00848,4.73,-0.006197506,-0.006474433,0.0332467
"2017-08-24 06:20:00",5750,"CKVY",12.7,41.35,41.05,41.48,40.18,95.3,95.4,95.3,0.842,39.81,40.25,38.94,0.877,1.071,215.3,3.704,1.315,52.72335,4.73,-0.006197506,-0.006474433,0.0332467
"2017-08-24 06:25:00",5751,"CKVY",12.72,42.04,41.34,42.04,40.92,95.3,95.3,95.1,0.865,40.08,40.79,39.64,0.978,0.867,276.8,21.48,3.946,66.31906,4.731,-0.006197506,-0.006474433,0.0332467
"2017-08-24 06:30:00",5752,"CKVY",12.73,42.28,41.79,42.35,41.42,95.1,95.3,95.1,0.871,40.51,41.06,40.12,1.285,1.12,256,11.26,2.411,78.12058,4.731,-0.0009810306,-0.0008613163,0.0662687
"2017-08-24 06:35:00",5753,"CKVY",12.74,43.15,42.71,43.15,42.28,94.9,95.1,94.9,0.899,41.38,41.8,40.98,1.883,1.623,263.9,9.43,3.069,89.8139,4.731,-0.0009810306,-0.0008613163,0.0662687
"2017-08-24 06:40:00",5754,"CKVY",12.76,43.28,43.22,43.34,43.03,94.5,94.9,94.5,0.899,41.81,41.96,41.65,1.786,1.847,268.1,9.87,3.288,101.5732,4.73,-0.0009810306,-0.0008613163,0.0662687
"2017-08-24 06:45:00",5755,"CKVY",12.78,44.27,43.7,44.27,43.15,94.2,94.5,94.2,0.931,42.19,42.73,41.66,2.341,2.036,261.4,7.025,4.165,113.721,4.73,0.00400351,0.004628656,0.1058168
"2017-08-24 06:50:00",5756,"CKVY",12.8,45.57,44.89,45.57,44.27,93.8,94.2,93.8,0.974,43.29,43.89,42.71,2.557,2.461,260.5,9.77,3.726,126.4213,4.731,0.00400351,0.004628656,0.1058168
"2017-08-24 06:55:00",5757,"CKVY",12.81,46.43,46.1,46.49,45.5,92,93.8,92,0.987,44.23,44.52,43.81,2.428,2.519,219,17.57,2.85,139.5881,4.731,0.00400351,0.004628656,0.1058168
"2017-08-24 07:00:00",5758,"CKVY",12.84,47.17,46.71,47.29,46.37,89.1,92,88.9,0.983,43.98,44.37,43.57,2.162,2.318,208.4,11.01,4.603,152.3038,4.731,0.01030758,0.01167841,0.1479671
"2017-08-24 07:05:00",5759,"CKVY",12.85,47.22,47.31,47.72,46.98,87.9,89.4,87.9,0.972,44.21,44.76,43.84,2.1,2.091,225.3,16.17,3.507,164.1266,4.73,0.01030758,0.01167841,0.1479671
"2017-08-24 07:10:00",5760,"CKVY",12.87,47.84,47.53,47.84,47.16,86,87.9,86,0.973,43.85,44.08,43.66,2.248,2.222,228.5,9.83,3.069,175.8651,4.73,0.01030758,0.01167841,0.1479671
"2017-08-24 07:15:00",5761,"CKVY",12.9,48.76,48.22,48.83,47.72,85.6,86.1,85.6,1.003,44.21,44.74,43.73,1.703,1.975,222.1,12.5,2.192,188.4788,4.73,0.01700375,0.01917622,0.1920757
"2017-08-24 07:20:00",5762,"CKVY",13.01,49.94,49.34,49.94,48.64,82.2,85.7,82.2,1.007,44.84,45.34,44.29,1.018,1.377,201.5,13.27,1.315,202.5812,4.73,0.01700375,0.01917622,0.1920757
"2017-08-24 07:25:00",5763,"CKVY",13.16,51.48,50.86,51.54,49.81,81.9,83.6,81.5,1.061,45.81,46.38,44.65,0.496,0.695,174.6,15.55,1.754,217.4498,4.73,0.01700375,0.01917622,0.1920757
"2017-08-24 07:30:00",5764,"CKVY",13.41,51.91,51.71,52.03,51.42,79.68,81.8,79.06,1.049,45.8,46.26,45.33,0.444,0.418,145.1,29.84,1.973,232.7137,4.73,0.02455636,0.0268236,0.2363648
"2017-08-24 07:35:00",5765,"CKVY",13.63,54.01,53.08,54.01,51.91,77.69,80.4,76.79,1.105,46.73,47.49,45.77,0.41,0.413,112.5,32.44,1.096,248.3358,4.73,0.02455636,0.0268236,0.2363648
"2017-08-24 07:40:00",5766,"CKVY",13.79,55.3,54.62,55.36,53.82,75.87,78.17,74.32,1.131,47.36,47.94,46.73,0.38,0.425,87.2,27.41,1.754,264.3983,4.73,0.02455636,0.0268236,0.2363648
"2017-08-24 07:45:00",5767,"CKVY",13.79,55.3,55.09,55.49,54.68,75.42,75.83,72.81,1.125,47.14,47.89,46.56,0.289,0.363,122.5,28.97,1.534,280.7007,4.73,0.03318403,0.03583159,0.2804933
"2017-08-24 07:50:00",5768,"CKVY",13.7,55.3,55.55,55.91,55.11,74.32,76.31,73.5,1.108,47.65,48.29,46.89,0.524,0.381,104.4,27.04,1.973,296.9422,4.729,0.03318403,0.03583159,0.2804933
"2017-08-24 07:55:00",5769,"CKVY",13.64,55.79,55.25,56.04,54.86,73.36,77.06,73.36,1.114,47.45,48.58,46.53,0.666,0.622,109.8,32.37,1.973,313.2103,4.73,0.03318403,0.03583159,0.2804933
"2017-08-24 08:00:00",5770,"CKVY",13.59,56.47,56.02,56.71,55.48,70.54,74.25,70.54,1.097,47.49,48.39,46.93,0.693,0.731,95.1,50.08,2.63,329.8971,4.73,0.04161308,0.04508457,0.3248482
"2017-08-24 08:05:00",5771,"CKVY",13.56,55.78,55.87,56.53,55.47,74.38,74.82,70.2,1.129,47.28,47.93,46.72,0.528,0.642,306.7,22.93,1.315,346.5612,4.729,0.04161308,0.04508457,0.3248482
"2017-08-24 08:10:00",5772,"CKVY",13.54,58.3,57.29,58.3,55.78,71.56,74.58,70.12,1.189,48.58,49.76,47.75,0.456,0.456,120.5,66.55,1.534,362.3748,4.729,0.04161308,0.04508457,0.3248482
"2017-08-24 08:15:00",5773,"CKVY",13.53,58.41,58.41,58.72,58.11,68.94,72.72,68.67,1.151,48.75,49.66,48.22,0.439,0.406,166,35.87,1.534,377.6601,4.73,0.05003413,0.05404673,0.3683471
"2017-08-24 08:20:00",5774,"CKVY",13.52,60.02,58.91,60.02,58.29,64.9,69.56,64.55,1.147,47.83,49.16,46.74,0.464,0.469,111.1,57.13,1.315,393.2542,4.73,0.05003413,0.05404673,0.3683471
"2017-08-24 08:25:00",5775,"CKVY",13.51,61.25,60.6,61.25,60.02,62.15,65.44,59.68,1.148,47.81,48.94,46.27,0.558,0.506,159.3,19.2,1.973,409.6994,4.729,0.05003413,0.05404673,0.3683471
"2017-08-24 08:30:00",5776,"CKVY",13.5,59.52,60.01,61.31,59.21,65.44,66.47,60.37,1.136,47.47,48.44,46.79,0.581,0.558,244.2,27,1.754,425.7968,4.729,0.05941324,0.06428792,0.4117546
"2017-08-24 08:35:00",5777,"CKVY",13.5,59.03,59.14,59.59,58.78,67.02,68.26,65.44,1.143,48.06,48.81,47.38,1.097,0.794,285.9,24.85,3.507,440.8334,4.729,0.05941324,0.06428792,0.4117546
"2017-08-24 08:40:00",5778,"CKVY",13.49,58.96,59.14,59.4,58.77,65.44,67.71,64.03,1.113,47.59,48.66,46.97,1.574,1.318,319.8,36.5,3.726,455.0567,4.728,0.05941324,0.06428792,0.4117546
"2017-08-24 08:45:00",5779,"CKVY",13.49,60.56,59.64,60.62,58.83,62.21,67.87,61.94,1.121,47.82,49.14,46.98,1.751,1.67,297.5,66.52,2.192,469.159,4.729,0.06667242,0.07319315,0.4534653
"2017-08-24 08:50:00",5780,"CKVY",13.48,60.86,60.8,61.23,60.5,66.87,66.87,61.59,1.218,48.35,49.81,47.33,1.59,1.697,261.8,55.89,3.069,483.5827,4.728,0.06667242,0.07319315,0.4534653
"2017-08-24 08:55:00",5781,"CKVY",13.48,62.76,61.46,62.83,60.86,60.35,67.01,58.84,1.175,48.09,49.92,46.62,1.265,1.476,343.2,70.47,2.63,497.9516,4.728,0.06667242,0.07319315,0.4534653
"2017-08-24 09:00:00",5782,"CKVY",13.47,61.71,61.68,62.76,61.16,56.51,63.5,56.51,1.06,47.13,48.81,45.98,1.537,1.436,229.9,36.1,3.946,512.1602,4.729,0.07568391,0.08364795,0.4937452
"2017-08-24 09:05:00",5783,"CKVY",13.47,64.67,63.13,64.67,61.71,53.21,59.11,52.32,1.108,47.15,48.42,46.14,1.24,1.393,170.6,86,2.192,526.296,4.728,0.07568391,0.08364795,0.4937452
"2017-08-24 09:10:00",5784,"CKVY",13.47,64.79,65.03,65.54,64.67,50.54,55.2,49.65,1.057,46.85,48.9,45.75,1.387,1.295,152,29.83,3.507,540.5453,4.729,0.07568391,0.08364795,0.4937452
"2017-08-24 09:15:00",5785,"CKVY",13.47,65.28,64.7,65.4,64.17,52.59,53,47.93,1.119,45.92,47.86,44.13,1.115,1.241,136.4,47.37,3.069,555.1193,4.728,0.08551005,0.09440784,0.5335428
"2017-08-24 09:20:00",5786,"CKVY",13.46,64.28,64.51,65.4,64.04,52.79,56.98,50.33,1.084,47.2,48.72,46.29,1.334,1.287,245.6,47.46,3.288,569.1848,4.728,0.08551005,0.09440784,0.5335428
"2017-08-24 09:25:00",5787,"CKVY",13.46,65.26,65.15,65.75,64.21,51.76,56.7,48.78,1.1,47.44,49.67,45.64,1.363,1.286,165.9,39.07,3.726,582.3858,4.729,0.08551005,0.09440784,0.5335428
"2017-08-24 09:30:00",5788,"CKVY",13.47,66.12,66.14,66.74,65.2,50.32,55.67,49.29,1.102,47.67,49.69,46.12,1.598,1.421,139.4,54.58,5.261,595.306,4.728,0.09326676,0.1027773,0.5694529
"2017-08-24 09:35:00",5789,"CKVY",13.46,65.62,65.14,66.12,64.7,52.44,56.42,50.59,1.129,47.45,49.22,46.43,1.871,1.705,116.9,44.23,4.384,608.2944,4.729,0.09326676,0.1027773,0.5694529
"2017-08-24 09:40:00",5790,"CKVY",13.46,66.49,65.99,66.74,65.32,51.96,55.18,49.6,1.153,48.01,49.55,46.93,1.715,1.922,132.7,56.31,3.288,621.5093,4.729,0.09326676,0.1027773,0.5694529
"2017-08-24 09:45:00",5791,"CKVY",13.45,66.49,66.48,67.11,65.99,51.83,56.28,49.77,1.15,48.44,50.22,47.47,1.627,1.609,137.4,83.8,4.384,633.8386,4.728,0.1008923,0.1119166,0.6034368
"2017-08-24 09:50:00",5792,"CKVY",13.46,67.09,66.83,67.22,66.24,51.54,54.22,50.31,1.168,48.7,49.77,47.61,1.534,1.526,139.4,54.26,4.384,645.7652,4.73,0.1008923,0.1119166,0.6034368
"2017-08-24 09:55:00",5793,"CKVY",13.46,67.02,67.08,67.46,66.78,46.6,52.84,45.85,1.053,47.46,49.45,45.56,1.79,1.471,123.2,42.09,6.357,657.5223,4.73,0.1008923,0.1119166,0.6034368
"2017-08-24 10:00:00",5794,"CKVY",13.46,68.06,67.13,68.31,66.46,45.37,51.12,44.31,1.062,46.2,48.58,44.53,2.424,2.214,147.8,14.36,5.48,669.4504,4.73,0.1083372,0.120165,0.6361998
"2017-08-24 10:05:00",5795,"CKVY",13.46,69.17,68.41,69.17,68,45.37,48.93,43.79,1.104,47.12,48.86,45.7,2.674,2.636,152,38.72,4.822,681.0964,4.73,0.1083372,0.120165,0.6361998
"2017-08-24 10:10:00",5796,"CKVY",13.46,69.17,69.03,69.35,68.67,46.26,48.07,42.49,1.125,47.06,48.61,45.22,2.877,2.941,130.3,25.23,6.138,692.2793,4.731,0.1083372,0.120165,0.6361998
"2017-08-24 10:15:00",5797,"CKVY",13.46,69.35,69.76,70.52,69.1,43.17,47.35,39.54,1.057,46.71,49.35,43.83,2.684,2.75,143.1,24.5,5.48,703.0319,4.731,0.1179634,0.133805,0.666539
"2017-08-24 10:20:00",5798,"CKVY",13.46,70.52,69.86,70.52,69.29,44.95,48.86,41.05,1.145,46.94,49.56,44.82,2.649,2.669,140.5,22.08,4.165,713.6678,4.731,0.1179634,0.133805,0.666539
"2017-08-24 10:25:00",5799,"CKVY",13.46,69.78,70.71,71.02,69.78,47.49,49.27,42.76,1.18,48.66,50.93,47.06,2.61,2.511,149.7,38.7,5.699,723.7363,4.731,0.1179634,0.133805,0.666539
"2017-08-24 10:30:00",5800,"CKVY",13.45,71.39,70.14,71.39,69.29,44.47,48.52,40.5,1.167,47.98,49.46,45.51,2.295,2.51,160.1,36.15,3.946,733.5123,4.731,0.1243132,0.1401441,0.6925865
"2017-08-24 10:35:00",5801,"CKVY",13.46,71.38,71.88,72.56,71.26,43.31,46.87,40.64,1.136,48.45,50.71,46.82,2.36,2.248,134.6,27.52,6.357,742.9189,4.731,0.1243132,0.1401441,0.6925865
"2017-08-24 10:40:00",5802,"CKVY",13.46,71.49,71.48,71.8,71,40.7,46.66,40.7,1.071,47.91,49.88,46.31,2.777,2.604,145.9,23.71,6.357,752.3715,4.732,0.1243132,0.1401441,0.6925865
"2017-08-24 10:45:00",5803,"CKVY",13.46,72.89,72,73.02,71.42,41.86,45.9,39.46,1.156,46.99,50.38,45.83,2.774,2.65,150.5,31.2,4.822,761.665,4.731,0.1311989,0.147784,0.7170089
"2017-08-24 10:50:00",5804,"CKVY",13.45,70.98,71.96,73.08,70.86,41.1,42.34,37.54,1.064,46.07,48.55,44.26,3.17,3.04,139.9,19.92,6.357,770.6562,4.732,0.1311989,0.147784,0.7170089
"2017-08-24 10:55:00",5805,"CKVY",13.45,72.03,71.66,72.15,70.98,39.25,42.61,37.13,1.052,45.37,48,44.32,3.06,3.208,140.6,23.4,5.918,779.6484,4.732,0.1311989,0.147784,0.7170089
"2017-08-24 11:00:00",5806,"CKVY",13.45,72.4,72.18,72.58,71.84,34.32,40.01,34.25,0.932,44.81,46.52,42.73,3.151,3.183,145.9,36.37,5.261,788.4819,4.732,0.1374441,0.1569834,0.7413877
"2017-08-24 11:05:00",5807,"CKVY",13.45,73.01,73.11,73.94,72.15,35.35,38.64,33.22,0.98,43.82,45.78,42.59,2.474,2.705,218.5,72.35,4.603,796.9008,4.733,0.1374441,0.1569834,0.7413877
"2017-08-24 11:10:00",5808,"CKVY",13.45,73.94,72.6,73.94,71.96,35.07,39.9,34.25,1.003,44.03,46.61,42.51,2.224,2.467,254.7,68.73,8.55,803.976,4.733,0.1374441,0.1569834,0.7413877
"2017-08-24 11:15:00",5809,"CKVY",13.45,73.75,74.26,74.86,73.75,33.43,36.51,32.75,0.95,44.59,45.89,43.18,2.407,2.274,5.24,63.75,7.234,809.6835,4.733,0.1417124,0.1601199,0.7614715
"2017-08-24 11:20:00",5810,"CKVY",13.44,73.07,73.38,73.94,72.64,34.87,38.91,33.43,0.969,44.47,46.96,43.24,2.724,2.579,346.8,68.63,5.918,814.7433,4.732,0.1417124,0.1601199,0.7614715
"2017-08-24 11:25:00",5811,"CKVY",13.44,72.95,72.87,73.14,72.64,36.55,38.47,34.66,1.011,44.47,46.1,43.53,3.338,2.967,26.1,27.93,9.86,820.1486,4.733,0.1417124,0.1601199,0.7614715
"2017-08-24 11:30:00",5812,"CKVY",13.44,73.94,73.56,74.43,72.95,36.92,37.34,32.85,1.056,44.33,46.01,43.05,3.365,3.346,59.65,68.38,7.453,827.3245,4.733,0.1459486,0.1661612,0.7765382
"2017-08-24 11:35:00",5813,"CKVY",13.44,74.49,74.52,74.92,73.88,33.33,36.99,32.75,0.971,44.39,46.06,43.24,3.751,3.762,344,26.61,8.55,836.0074,4.732,0.1459486,0.1661612,0.7765382
"2017-08-24 11:40:00",5814,"CKVY",13.44,75.85,75.23,75.97,74.43,31.79,35.97,31.72,0.969,44.97,46.48,43.75,3.429,3.388,355.6,34.84,8.11,844.9866,4.732,0.1459486,0.1661612,0.7765382
"2017-08-24 11:45:00",5815,"CKVY",13.43,75.16,75.06,75.91,74.24,32.71,36.72,31.72,0.975,44.94,47.28,43.5,3.91,3.834,27.68,33.26,8.99,852.514,4.732,0.1544345,0.1780212,0.7883043
"2017-08-24 11:50:00",5816,"CKVY",13.44,75.16,75.11,75.96,74.55,32.47,37.78,32.3,0.967,45.04,48.17,43.49,4.101,3.71,25.5,26.81,9.21,863.0604,4.732,0.1544345,0.1780212,0.7883043
"2017-08-24 11:55:00",5817,"CKVY",13.43,75.52,75.92,77.37,74.91,31.78,37.54,29.52,0.958,44.99,47.86,42.64,4.336,4.284,14.28,39.8,6.795,865.2128,4.732,0.1544345,0.1780212,0.7883043
"2017-08-24 12:00:00",5818,"CKVY",13.43,75.45,75.32,76,74.65,32.98,33.83,30.34,0.992,43.46,45.25,42.41,4.634,4.45,333.9,22.79,9.64,793.6631,4.732,0.1388311,0.1633381,0.7976037
"2017-08-24 12:05:00",5819,"CKVY",13.42,76.98,76.36,77.23,75.44,29.38,33.35,29.28,0.93,43.72,45.73,42.24,5.275,4.941,341.3,29.48,14.25,714.7767,4.731,0.1388311,0.1633381,0.7976037
"2017-08-24 12:10:00",5820,"CKVY",13.42,75.75,75.96,76.86,75.38,30.75,33.21,29.24,0.934,42.91,45.19,41.99,6.41,5.935,358.7,16.46,12.93,695.2913,4.732,0.1388311,0.1633381,0.7976037
"2017-08-24 12:15:00",5821,"CKVY",13.42,75.01,74.75,75.75,74.08,32.6,33.69,30.06,0.966,43.02,44.22,41.94,7.303,6.75,359.7,16.5,11.62,614.2064,4.731,0.1248397,0.1547079,0.8049605
"2017-08-24 12:20:00",5822,"CKVY",13.42,74.7,74.31,75.13,73.65,32.73,34.38,31.02,0.96,43.06,45,41.9,7.069,7.439,41.75,20.93,11.18,525.603,4.73,0.1248397,0.1547079,0.8049605
"2017-08-24 12:25:00",5823,"CKVY",13.42,77.41,75.88,77.41,74.7,29.58,33.15,29.58,0.95,43.53,45.02,42.23,6.688,6.66,31,24.92,15.78,475.6114,4.731,0.1248397,0.1547079,0.8049605
"2017-08-24 12:30:00",5824,"CKVY",13.42,77.6,77.62,78.58,76.73,28.35,32.12,26.23,0.916,43.05,45.08,40.9,6.935,6.835,332.8,18.03,13.59,581.1042,4.73,0.1283679,0.162147,0.8073403
"2017-08-24 12:35:00",5825,"CKVY",13.42,75.99,76.96,78.09,75.81,29.31,31.5,27.8,0.898,42.76,44.52,40.96,6.966,6.802,304.7,20.11,10.96,621.777,4.73,0.1283679,0.162147,0.8073403
"2017-08-24 12:40:00",5826,"CKVY",13.42,77.9,76.77,78.09,75.62,28.56,30.37,25.95,0.932,41.86,43.71,40.31,7.152,7.205,307.7,23.32,12.71,556.0037,4.73,0.1283679,0.162147,0.8073403
"2017-08-24 12:45:00",5827,"CKVY",13.42,77.1,77.13,77.9,76.49,27.53,29.38,25.82,0.875,40.9,42.81,39.09,7.254,7.194,313.9,15.19,14.91,496.1923,4.73,0.1122872,0.1466218,0.80811
"2017-08-24 12:50:00",5828,"CKVY",13.42,76.55,77.34,78.21,76.55,27.8,30.06,26.43,0.867,41.62,43.58,40.46,8.78,8.1,312.6,17.67,15.34,495.9892,4.729,0.1122872,0.1466218,0.80811
"2017-08-24 12:55:00",5829,"CKVY",13.42,78.77,76.59,78.83,75.69,24.65,29.72,24.65,0.828,41.06,42.32,39.55,9.24,9.03,291.3,15.83,14.03,474.9494,4.728,0.1122872,0.1466218,0.80811
"2017-08-24 13:00:00",5830,"CKVY",13.42,79.45,78.55,79.57,77.78,26.02,29.93,23.15,0.893,41.57,45.18,37.68,9,9.13,286.9,22.19,12.06,488.8264,4.729,0.1295647,0.1709823,0.8043523
"2017-08-24 13:05:00",5831,"CKVY",13.41,79.82,79.47,80,78.83,25.54,29.24,24.62,0.888,42.16,44.46,40.45,8.44,8.53,323.4,14.72,14.69,617.85,4.728,0.1295647,0.1709823,0.8043523
"2017-08-24 13:10:00",5832,"CKVY",13.41,77.84,78.23,79.82,77.1,26.71,28.97,25,0.87,41.32,42.78,40.17,8.38,8.57,317.9,17.16,14.91,718.3027,4.727,0.1295647,0.1709823,0.8043523
"2017-08-24 13:15:00",5833,"CKVY",13.41,80.3,78.97,80.7,77.84,20.41,27.53,20.07,0.721,39.57,42.02,35.81,8.24,8.28,291.7,18.57,12.28,789.2917,4.727,0.1695625,0.2138262,0.797219
"2017-08-24 13:20:00",5834,"CKVY",13.41,82.7,81.3,82.8,79.75,20.34,24.52,19.07,0.775,38.81,41.71,35.54,8.15,8.27,287.8,27.29,17.54,827.8459,4.727,0.1695625,0.2138262,0.797219
"2017-08-24 13:25:00",5835,"CKVY",13.4,81.2,81.3,82.7,80.8,22.12,24.11,19.48,0.803,39.11,41.01,36.33,8.66,8.15,294.5,16.49,17.54,918.7749,4.726,0.1695625,0.2138262,0.797219
"2017-08-24 13:30:00",5836,"CKVY",13.39,81.2,80.1,81.2,79.38,22.94,25,20.89,0.833,38.7,40.83,36.62,10.05,9.28,282.9,14.45,20.39,955.644,4.726,0.1925739,0.2411591,0.7889551
"2017-08-24 13:35:00",5837,"CKVY",13.39,81,81,81.7,80.2,19.86,23.83,19.72,0.718,38.05,40.98,35.81,10.97,10.57,275.6,23.2,17.32,920.3125,4.725,0.1925739,0.2411591,0.7889551
"2017-08-24 13:40:00",5838,"CKVY",13.38,79.45,79.38,81,78.21,19.45,23.01,2.534,0.668,23.93,38.89,-12.23,11.98,11.46,294.9,17.27,23.67,850.6481,4.725,0.1925739,0.2411591,0.7889551
"2017-08-24 13:45:00",5839,"CKVY",13.38,80.2,80.1,80.6,79.2,20.75,22.67,18.08,0.731,35.88,38.6,33.19,12.27,12.28,281.3,16.61,20.82,840.6636,4.724,0.1859855,0.2451662,0.7795988
"2017-08-24 13:50:00",5840,"CKVY",13.38,81.5,81,81.7,80.3,20.41,23.08,17.7,0.75,36.5,39.99,32.97,12.32,12.31,278.7,19.66,16.88,838.8553,4.724,0.1859855,0.2451662,0.7795988
"2017-08-24 13:55:00",5841,"CKVY",13.37,80.3,80.5,81.5,79.88,22.26,23.28,19.35,0.786,37.65,39.29,35.65,12.45,12.51,299,14.1,18.63,870.6603,4.724,0.1859855,0.2451662,0.7795988
"2017-08-24 14:00:00",5842,"CKVY",13.37,79.32,79.52,80.4,78.58,21.64,22.39,16.78,0.74,34.71,38.47,30.85,11.37,12.07,265.8,20.47,17.54,823.3232,4.722,0.1799715,0.2409472,0.7603964
"2017-08-24 14:05:00",5843,"CKVY",13.37,79.68,79.86,80.4,79.2,22.87,23.01,19.31,0.791,37.14,38.69,34.54,11.24,11.2,289.6,21.21,20.39,784.4097,4.723,0.1799715,0.2409472,0.7603964
"2017-08-24 14:10:00",5844,"CKVY",13.36,79.86,80.1,80.4,79.56,21.84,23.97,19.62,0.76,36.94,40.02,35.18,10.9,11.12,279,13.87,17.76,781.1161,4.723,0.1799715,0.2409472,0.7603964
"2017-08-24 14:15:00",5845,"CKVY",13.36,79.79,80.1,81.3,79.3,20.88,21.84,18.28,0.725,34.97,37.49,33.21,12.19,11.31,257.6,12.06,19.95,807.0217,4.722,0.178896,0.235958,0.7399372
"2017-08-24 14:20:00",5846,"CKVY",13.35,80.5,81.1,81.8,79.79,16.23,21.84,15.88,0.577,35.54,37.86,30.32,12.5,12.28,284.8,11.74,22.36,805.166,4.721,0.178896,0.235958,0.7399372
"2017-08-24 14:25:00",5847,"CKVY",13.35,80,79.99,80.9,79.3,19.58,21.91,15.95,0.685,33.49,37.61,29.98,12.9,12.62,275.6,15.16,20.17,778.0587,4.721,0.178896,0.235958,0.7399372
"2017-08-24 14:30:00",5848,"CKVY",13.35,79.9,79.9,80.5,79.17,21.22,21.22,16.71,0.74,33.53,36.79,31.11,11.93,12.53,291.1,20.47,19.29,768.4843,4.721,0.1783757,0.2408868,0.7187617
"2017-08-24 14:35:00",5849,"CKVY",13.35,81,80.6,81.2,79.9,20.4,21.84,17.73,0.737,35.2,38.03,32.78,12.52,12.29,295.2,15.42,23.45,765.4374,4.721,0.1783757,0.2408868,0.7187617
"2017-08-24 14:40:00",5850,"CKVY",13.35,79.9,80.2,80.9,79.53,18.83,21.63,16.84,0.656,34.06,37.99,31.3,13.28,12.97,280.5,10.86,24.33,760.4197,4.721,0.1783757,0.2408868,0.7187617
"2017-08-24 14:45:00",5851,"CKVY",13.35,80,79.65,80.1,79.22,17.63,19.92,17.46,0.617,33.29,35.14,31.59,14.05,13.75,271.6,11.38,19.95,747.6533,4.72,0.1747637,0.2384792,0.6924373
"2017-08-24 14:50:00",5852,"CKVY",13.33,80.8,80.6,81.1,79.84,17.46,20.54,15.75,0.626,33.97,36.62,30.14,13.54,13.69,289.5,16.6,20.17,740.197,4.719,0.1747637,0.2384792,0.6924373
"2017-08-24 14:55:00",5853,"CKVY",13.35,80,80.4,81.1,79.71,19.37,19.51,16.53,0.678,33.4,35.44,31.39,13.12,13.25,283.1,12.14,21.92,736.183,4.719,0.1747637,0.2384792,0.6924373
"2017-08-24 15:00:00",5854,"CKVY",13.35,77.25,79.29,80.2,77.19,1.232,19.17,0.958,0.039,18.34,34.33,-31.35,13.13,13.06,274.1,11.84,20.6,709.5478,4.72,0.1649031,0.2304752,0.6660773
"2017-08-24 15:05:00",5855,"CKVY",13.35,79.77,78.34,79.84,77.25,1.506,1.848,1.027,0.052,-24.61,-17.88,-28.72,13.2,13.28,280.2,14.24,18.63,609.252,4.719,0.1649031,0.2304752,0.6660773
"2017-08-24 15:10:00",5856,"CKVY",13.35,80.6,79.74,80.6,78.67,20.47,20.88,1.575,0.731,0.113,36.78,-20.66,11.6,12.48,288.3,14.34,19.73,584.399,4.718,0.1649031,0.2304752,0.6660773
"2017-08-24 15:15:00",5857,"CKVY",13.35,80,80,80.7,79.53,20.06,20.54,17.32,0.702,33.8,36.32,31.7,11.15,11.47,273.7,11.91,19.51,586.1576,4.718,0.1626457,0.2295567,0.6466861
"2017-08-24 15:20:00",5858,"CKVY",13.35,79.59,79.47,80,78.91,19.24,21.5,18.35,0.663,34.88,36.55,32.72,10.52,10.92,283.7,13.95,18.85,654.5013,4.718,0.1626457,0.2295567,0.6466861
"2017-08-24 15:25:00",5859,"CKVY",13.35,80.1,80.1,80.5,79.53,21.02,22.59,18.07,0.737,36.03,38.58,32.91,10.24,10.21,281.4,18.01,19.07,650.1322,4.717,0.1626457,0.2295567,0.6466861
"2017-08-24 15:30:00",5860,"CKVY",13.34,79.16,79.89,80.5,79.1,21.63,23,19.37,0.736,36.62,38.63,34.59,10.35,9.97,281.7,15.35,19.95,640.5825,4.717,0.1473144,0.1997221,0.5959978
"2017-08-24 15:35:00",5861,"CKVY",13.35,80.3,79.78,80.4,79.1,20.13,23,19.65,0.71,36.51,38.3,34.69,10.06,10.26,282.3,15.31,14.69,638.1482,4.717,0.1473144,0.1997221,0.5959978
"2017-08-24 15:40:00",5862,"CKVY",13.35,80,79.88,80.3,79.28,21.7,22.93,19.51,0.759,36.94,38.87,34.97,9.76,10.12,283,26.77,12.71,633.79,4.717,0.1473144,0.1997221,0.5959978
"2017-08-24 15:45:00",5863,"CKVY",13.35,79.28,80.1,80.5,79.28,22.86,23.14,20.06,0.781,37.53,39.2,35.52,9.2,9.48,257.6,21.58,17.54,629.4411,4.716,0.140522,0.1907039,0.5586531
"2017-08-24 15:50:00",5864,"CKVY",13.35,79.03,79.07,79.47,78.6,20.95,23.41,19.24,0.709,36.1,38.65,33.61,9.9,9.55,258.2,14.3,17.32,604.4238,4.717,0.140522,0.1907039,0.5586531
"2017-08-24 15:55:00",5865,"CKVY",13.33,79.4,79.51,79.77,79.03,20.54,22.25,19.51,0.704,35.91,37.73,34.41,10.59,10.17,259.3,18.73,17.1,588.1526,4.717,0.140522,0.1907039,0.5586531
"2017-08-24 16:00:00",5866,"CKVY",13.33,79.71,79.66,80.4,78.97,20.67,22.59,19.85,0.716,36.37,38.58,34.45,10.61,10.75,269.7,23.06,16.22,565.9792,4.716,0.1330255,0.1833535,0.5210178
"2017-08-24 16:05:00",5867,"CKVY",13.34,79.16,79.35,79.77,79.03,21.77,22.73,20.13,0.74,36.71,38.12,34.99,9.7,10.24,296.3,12.6,14.03,549.3424,4.716,0.1330255,0.1833535,0.5210178
"2017-08-24 16:10:00",5868,"CKVY",13.35,77.8,77.21,79.22,76.08,1.438,23.48,1.164,0.047,-10.64,37.82,-28.47,10.12,9.78,277.9,11.47,18.41,446.8419,4.716,0.1330255,0.1833535,0.5210178
"2017-08-24 16:15:00",5869,"CKVY",13.35,79.22,78.64,79.53,77.86,20.95,23.28,1.506,0.714,33.67,37.9,-22.67,10.3,10.17,287.5,11.38,14.91,392.7874,4.715,0.113572,0.1643005,0.4859547
"2017-08-24 16:20:00",5870,"CKVY",13.35,79.9,79.51,79.96,79.03,21.91,22.52,19.58,0.763,36.41,37.94,34.65,10.46,10.21,288.6,15.58,14.91,396.096,4.715,0.113572,0.1643005,0.4859547
"2017-08-24 16:25:00",5871,"CKVY",13.35,80.3,79.54,80.3,79.1,21.63,24.51,21.12,0.763,37.95,39.95,36.16,9.66,10.23,287.7,15.14,15.34,477.9255,4.715,0.113572,0.1643005,0.4859547
"2017-08-24 16:30:00",5872,"CKVY",13.35,79.77,79.96,80.3,79.65,23.55,23.55,20.2,0.817,37.13,39.34,35.64,8.15,8.87,312.9,16.3,10.96,515.8018,4.714,0.1233504,0.171571,0.4381244
"2017-08-24 16:35:00",5873,"CKVY",13.35,78.54,79.23,79.9,78.36,24.44,25.95,23.07,0.814,39.93,41.37,37.94,8.22,8.14,307.4,16.92,16,515.1461,4.715,0.1233504,0.171571,0.4381244
"2017-08-24 16:40:00",5874,"CKVY",13.35,78.17,78.52,78.79,77.99,26.22,26.7,23.75,0.863,39.51,41.11,38.53,8.28,8.27,319.8,11.45,14.25,509.0543,4.714,0.1233504,0.171571,0.4381244
"2017-08-24 16:45:00",5875,"CKVY",13.35,78.54,78.71,79.03,78.17,24.92,26.29,23.41,0.83,39.78,41.06,38.41,9.12,8.69,322.3,14.42,14.03,499.9333,4.714,0.1099992,0.1507973,0.3931382
"2017-08-24 16:50:00",5876,"CKVY",13.35,78.48,78.42,78.73,78.11,24.92,26.08,24.17,0.829,39.56,40.87,38.73,8.88,9.12,322.2,15.17,13.81,469.5775,4.715,0.1099992,0.1507973,0.3931382
"2017-08-24 16:55:00",5877,"CKVY",13.35,78.17,78.61,79.28,78.11,25.4,27.38,23.82,0.836,40.43,42.19,38.39,8.38,8.6,312.5,14.85,11.62,451.6002,4.714,0.1099992,0.1507973,0.3931382
"2017-08-24 17:00:00",5878,"CKVY",13.35,79.28,78.53,79.34,78.05,24.51,26.97,24.44,0.837,40.33,41.48,39.15,7.456,7.902,336.1,19.26,12.49,430.6105,4.714,0.1003906,0.1407809,0.3487367
"2017-08-24 17:05:00",5879,"CKVY",13.35,78.48,78.7,79.34,78.36,27.49,27.79,24.1,0.914,40.92,42.63,39.14,7.096,7.191,317,16.06,13.81,422.11,4.714,0.1003906,0.1407809,0.3487367
"2017-08-24 17:10:00",5880,"CKVY",13.35,78.48,78.49,78.79,78.05,25.71,28,25.6,0.855,41.65,42.92,40.41,6.9,7,315.4,11.89,9.64,400.9221,4.715,0.1003906,0.1407809,0.3487367
"2017-08-24 17:15:00",5881,"CKVY",13.35,77.68,78.3,78.79,77.62,28.2,28.99,24.85,0.914,41.28,43.05,39.42,7.443,7.166,306.5,16.01,12.28,384.0807,4.714,0.08584826,0.1200035,0.3031235
"2017-08-24 17:20:00",5882,"CKVY",13.35,77.8,77.85,78.23,77.43,26.9,29.16,25.26,0.875,40.8,43.19,39.68,7.309,7.366,319.6,12.31,12.71,373.1558,4.714,0.08584826,0.1200035,0.3031235
"2017-08-24 17:25:00",5883,"CKVY",13.35,78.11,78.37,78.91,77.8,29.09,29.09,25.33,0.956,41.42,43.4,40.17,6.98,7.068,312.7,14.04,9.64,359.2362,4.715,0.08584826,0.1200035,0.3031235
"2017-08-24 17:30:00",5884,"CKVY",13.36,76.57,77.26,78.17,76.57,28.96,29.37,26.97,0.904,41.67,43.64,40.59,6.838,7.079,294.3,13.37,14.03,336.4589,4.714,0.07313574,0.1062193,0.2578142
"2017-08-24 17:35:00",5885,"CKVY",13.37,73.43,74.77,76.57,73.43,34.3,35.05,28.82,0.964,43.23,44.41,41.72,6.347,6.68,301.9,13.8,9.86,261.0439,4.714,0.07313574,0.1062193,0.2578142
"2017-08-24 17:40:00",5886,"CKVY",13.32,73.67,73.44,73.8,73.18,31.22,34.3,31.22,0.885,42.35,43.78,41.39,6.778,6.559,292.4,13.22,11.18,171.9915,4.714,0.07313574,0.1062193,0.2578142
"2017-08-24 17:45:00",5887,"CKVY",13.26,73.86,74.15,74.48,73.61,32.18,32.72,28.48,0.918,40.67,42.77,39.45,6.318,6.543,289.9,15.11,9.43,94.91901,4.714,0.04528693,0.07192162,0.2121416
"2017-08-24 17:50:00",5888,"CKVY",13.25,74.11,74.15,74.6,73.74,32.18,33.82,31.05,0.925,42.8,43.79,41.89,6.271,6.193,314.1,12.71,9.21,88.58619,4.715,0.04528693,0.07192162,0.2121416
"2017-08-24 17:55:00",5889,"CKVY",13.42,73.37,73.72,74.11,73.37,35.12,35.39,32.18,0.985,43.56,44.45,42.5,5.757,6.041,310.3,10.99,8.33,92.6348,4.715,0.04528693,0.07192162,0.2121416
"2017-08-24 18:00:00",5890,"CKVY",13.42,74.6,74.3,74.85,73.43,31.9,35.8,30.87,0.933,43.57,44.91,42.01,5.899,5.658,306.3,10.96,10.96,123.6529,4.714,0.04104702,0.06491467,0.1669527
"2017-08-24 18:05:00",5891,"CKVY",13.42,75.21,74.88,75.28,74.48,32.18,32.31,30.09,0.96,42.65,43.63,41.64,6.015,6.045,303.2,10.31,8.77,139.2968,4.715,0.04104702,0.06491467,0.1669527
"2017-08-24 18:10:00",5892,"CKVY",13.43,74.97,75.02,75.28,74.85,31.39,32.72,29.98,0.929,42.88,43.96,41.42,6.143,6.079,308.3,11.24,10.08,170.2979,4.715,0.04104702,0.06491467,0.1669527
"2017-08-24 18:15:00",5893,"CKVY",13.43,73.86,74.4,74.97,73.86,34.78,34.78,31.22,0.992,43.41,44.36,42.41,5.88,6.143,304.7,9.58,8.77,166.5368,4.714,0.03995828,0.06472488,0.1235822
"2017-08-24 18:20:00",5894,"CKVY",13.32,73.98,73.74,74.11,73.43,33.13,35.94,32.18,0.949,43.81,45.01,42.33,5.21,5.53,293.9,11.14,6.138,153.9665,4.714,0.03995828,0.06472488,0.1235822
"2017-08-24 18:25:00",5895,"CKVY",13.13,73.24,73.66,74.11,73.24,35.32,35.53,33.07,0.987,44.07,44.82,43.15,4.469,4.803,278.6,8.72,5.48,132.4594,4.715,0.03995828,0.06472488,0.1235822
"2017-08-24 18:30:00",5896,"CKVY",13.08,72.94,72.88,73.31,72.51,31.56,35.67,30.94,0.873,42.42,44.44,40.26,4.864,4.526,298.7,12.41,10.52,112.3478,4.715,0.02357095,0.04276719,0.08235363
"2017-08-24 18:35:00",5897,"CKVY",13,70.18,71.56,72.94,70.18,1.164,33,1.095,0.029,-13.34,41.87,-32.28,5.302,5.102,301.7,9.95,8.11,89.70461,4.716,0.02357095,0.04276719,0.08235363
"2017-08-24 18:40:00",5898,"CKVY",12.98,69.32,69.84,70.3,69.2,16.91,18.21,1.164,0.414,-13.4,24.21,-32.28,5.585,5.543,305.6,8.15,7.453,62.80157,4.715,0.02357095,0.04276719,0.08235363
"2017-08-24 18:45:00",5899,"CKVY",12.98,68.84,69.06,69.32,68.71,28.9,29.58,13.83,0.695,27.98,35.82,17.73,5.02,5.387,308.8,7.523,6.138,47.32037,4.715,0.02489474,0.05079706,0.04732833
"2017-08-24 18:50:00",5900,"CKVY",12.96,67.3,68.25,68.9,67.3,37.8,38.69,28.97,0.862,38.82,41.67,35.29,4.425,4.74,302.2,9.6,5.261,37.38842,4.715,0.02489474,0.05079706,0.04732833
"2017-08-24 18:55:00",5901,"CKVY",12.96,68.72,67.61,68.84,66.69,40.06,44.1,37.25,0.96,42.53,44.31,40.3,3.791,4.074,284.2,28.53,5.261,31.10044,4.715,0.02489474,0.05079706,0.04732833
"2017-08-24 19:00:00",5902,"CKVY",12.95,67,67.65,68.78,66.87,43.49,43.97,40.13,0.982,43.91,44.45,43.44,3.131,3.485,306.8,5.58,3.726,21.15787,4.716,0.009572853,0.02315286,0.02044935
"2017-08-24 19:05:00",5903,"CKVY",12.94,66.75,66.75,67,66.56,43.35,44.03,42.94,0.97,43.83,44.31,43.5,2.617,2.836,302.4,3.632,2.63,14.36724,4.715,0.009572853,0.02315286,0.02044935
"2017-08-24 19:10:00",5904,"CKVY",12.94,66.38,66.54,66.69,66.32,43.14,43.55,42.8,0.953,43.47,43.8,43.12,2.403,2.472,302,2.576,2.63,10.26749,4.715,0.009572853,0.02315286,0.02044935
"2017-08-24 19:15:00",5905,"CKVY",12.94,65.95,66.19,66.44,65.89,43.14,43.35,42.66,0.939,43.06,43.47,42.72,2.165,2.258,309.7,5.938,2.85,6.297775,4.716,0.0007568314,0.002336374,0.008146287
"2017-08-24 19:20:00",5906,"CKVY",12.93,65.08,65.57,66.01,65.02,43.76,43.9,42.73,0.925,42.66,43,42.43,2.289,2.218,312.1,4.151,3.069,3.513721,4.716,0.0007568314,0.002336374,0.008146287
"2017-08-24 19:25:00",5907,"CKVY",12.93,63.36,64.22,65.15,63.3,46.98,46.98,43.76,0.934,42.67,42.89,42.4,2.515,2.401,320.8,6.556,3.726,2.121867,4.716,0.0007568314,0.002336374,0.008146287
"2017-08-24 19:30:00",5908,"CKVY",12.93,63.86,63.28,63.92,62.87,45.54,47.59,45.23,0.922,42.45,42.94,41.89,3.016,2.734,347.7,13.14,4.603,1.268099,4.717,-6.955759E-005,0.001088979,0.001619267
"2017-08-24 19:35:00",5909,"CKVY",12.92,64.54,64.33,65.1,63.73,45.37,46.43,43.7,0.941,42.66,43.2,41.96,3.678,3.377,7.035,6.083,6.357,0.6502632,4.716,-6.955759E-005,0.001088979,0.001619267
"2017-08-24 19:40:00",5910,"CKVY",12.92,64.56,64.45,64.68,64.19,42.88,45.55,42.88,0.889,42.38,43.08,41.52,3.949,3.839,351.9,10.74,5.042,0.2842697,4.717,-6.955759E-005,0.001088979,0.001619267
"2017-08-24 19:45:00",5911,"CKVY",12.92,65.49,65.44,65.8,64.56,41.24,42.81,40.76,0.884,41.39,41.62,41.14,3.56,3.836,330.8,9.4,5.042,0.1054908,4.716,0.003874185,0.00663723,2.5E-007
"2017-08-24 19:50:00",5912,"CKVY",12.92,65.37,65.79,66.11,65.37,41.79,42.06,39.87,0.892,41.17,41.95,40.71,3.31,3.436,354.7,13.79,5.261,0.0372227,4.716,0.003874185,0.00663723,2.5E-007
"2017-08-24 19:55:00",5913,"CKVY",12.91,66.72,66.43,67.03,65.18,38.5,41.75,36.99,0.861,40.13,41.49,39.4,2.91,3.121,325.9,20.56,4.603,0.0009338826,4.717,0.003874185,0.00663723,2.5E-007
"2017-08-24 20:00:00",5914,"CKVY",12.91,66.29,66.48,66.79,66.23,39.6,40.21,38.36,0.872,40.73,41.64,40.31,2.979,2.902,342.5,6.599,3.946,0,4.717,0.002993565,0.005601091,2.5E-007
"2017-08-24 20:05:00",5915,"CKVY",12.91,65.31,65.92,66.29,65.31,41.65,41.65,39.6,0.887,41.25,41.74,40.85,2.569,2.769,349.3,10.74,3.069,0,4.717,0.002993565,0.005601091,2.5E-007
"2017-08-24 20:10:00",5916,"CKVY",12.91,63.21,64.42,65.43,63.15,45.49,46.31,41.51,0.9,42.16,42.89,41.29,2.407,2.491,351,45.61,2.85,0,4.717,0.002993565,0.005601091,2.5E-007
"2017-08-24 20:15:00",5917,"CKVY",12.91,64.2,63.67,64.2,63.21,43.3,45.76,43.3,0.887,41.78,42.23,41.34,2.127,2.271,307,16.56,2.411,0,4.717,0.0002596798,0.001608957,2.5E-007
"2017-08-24 20:20:00",5918,"CKVY",12.9,61.17,63.9,64.69,61.17,3.151,46.45,2.809,0.058,31.99,42.71,-21.13,1.799,1.967,331.4,58.68,2.411,0,4.718,0.0002596798,0.001608957,2.5E-007
"2017-08-24 20:25:00",5919,"CKVY",12.9,56.92,58.54,61.24,56.92,62.96,63.09,2.946,0.996,-6.838,44.77,-21.56,1.385,1.595,134.7,27.72,1.754,0,4.717,0.0002596798,0.001608957,2.5E-007
"2017-08-24 20:30:00",5920,"CKVY",12.9,57.31,57.11,57.49,56.74,62.15,63.03,61.18,0.997,44.34,44.61,43.99,0.879,1.096,176.6,28.13,1.315,0,4.716,-0.003120788,-0.003534465,2.5E-007
"2017-08-24 20:35:00",5921,"CKVY",12.9,56.7,57.26,57.62,56.7,65.58,65.65,61.33,1.029,44.63,45.47,44.15,0.69,0.707,117.8,37.5,2.411,0,4.718,-0.003120788,-0.003534465,2.5E-007
"2017-08-24 20:40:00",5922,"CKVY",12.9,55.04,56.1,56.77,54.98,71.13,71.27,64.96,1.051,45.6,46.09,44.88,0.95,0.767,105.6,17.08,1.973,0,4.717,-0.003120788,-0.003534465,2.5E-007
"2017-08-24 20:45:00",5923,"CKVY",12.9,54.24,54.38,55.1,53.93,70.93,73.46,70.79,1.018,45.48,45.97,45.04,1.209,1.092,130.7,34.96,1.754,0,4.717,-0.006280428,-0.009030895,2.5E-007
"2017-08-24 20:50:00",5924,"CKVY",12.9,54.12,54.12,54.49,53.87,70.93,72.64,70.89,1.013,45.19,45.55,44.8,1.075,1.219,170.5,39.37,1.534,0,4.718,-0.006280428,-0.009030895,2.5E-007
"2017-08-24 20:55:00",5925,"CKVY",12.89,54.49,54.26,54.49,53.99,68.94,70.89,68.94,0.998,44.67,44.95,44.44,0.592,0.836,194.7,17.81,1.096,0,4.717,-0.006280428,-0.009030895,2.5E-007
"2017-08-24 21:00:00",5926,"CKVY",12.89,54.24,54.54,54.73,54.24,69.9,69.9,68.46,1.003,44.61,44.79,44.45,0.684,0.614,152,6.671,2.192,0,4.718,-0.006164398,-0.008837469,2.5E-007
"2017-08-24 21:05:00",5927,"CKVY",12.89,53.56,53.93,54.3,53.5,73.53,73.6,69.9,1.029,44.9,45.42,44.48,0.936,0.827,150.6,0.178,1.973,0,4.718,-0.006164398,-0.008837469,2.5E-007
"2017-08-24 21:10:00",5928,"CKVY",12.87,54.36,53.46,54.43,52.88,68.53,74.76,68.39,0.988,44.89,45.61,44.01,1.334,1.146,56.06,41.42,2.85,0,4.719,-0.006164398,-0.008837469,2.5E-007
"2017-08-24 21:15:00",5929,"CKVY",12.88,53.99,53.99,54.49,53.25,69.9,72.3,67.98,0.994,44.47,44.8,43.83,1.298,1.325,123.4,27.15,2.192,0,4.718,-0.005643197,-0.007899783,2.5E-007
"2017-08-24 21:20:00",5930,"CKVY",12.89,54.07,53.63,54.13,53.25,69.84,71.48,69.63,0.996,44.31,44.52,43.97,0.978,1.097,176,33.48,1.096,0,4.718,-0.005643197,-0.007899783,2.5E-007
"2017-08-24 21:25:00",5931,"CKVY",12.88,51.86,52.94,54.13,51.86,74.2,74.2,69.63,0.975,44.17,44.55,43.9,1.059,1.004,244.5,8.95,2.192,0,4.718,-0.005643197,-0.007899783,2.5E-007
"2017-08-24 21:30:00",5932,"CKVY",12.88,52.3,51.94,52.36,51.67,73.83,74.3,73.76,0.986,43.96,44.25,43.74,1.268,1.175,239.5,4.618,2.411,0,4.719,-0.005642145,-0.007903772,2.5E-007
"2017-08-24 21:35:00",5933,"CKVY",12.88,52.67,52.25,52.67,51.93,72.46,74.65,72.46,0.981,44.23,44.51,43.94,1.834,1.56,241.3,6.786,2.411,0,4.718,-0.005642145,-0.007903772,2.5E-007
"2017-08-24 21:40:00",5934,"CKVY",12.88,52.61,52.68,52.85,52.42,71.23,73.21,71.16,0.962,44.04,44.33,43.49,1.804,1.84,222.1,6.357,2.63,0,4.719,-0.005642145,-0.007903772,2.5E-007
"2017-08-24 21:45:00",5935,"CKVY",12.88,52.05,51.84,52.54,51.56,73.49,74.31,71.29,0.973,43.7,43.96,43.34,1.329,1.607,4.818,26.98,1.754,0,4.719,-0.004427926,-0.005810271,2.5E-007
"2017-08-24 21:50:00",5936,"CKVY",12.88,51.25,52.05,52.42,51.25,75.82,75.85,71.57,0.975,43.67,43.97,43.07,0.663,0.992,25.77,37.84,0.658,0,4.719,-0.004427926,-0.005810271,2.5E-007
"2017-08-24 21:55:00",5937,"CKVY",12.87,51.8,51.17,51.8,50.69,73.01,76.64,73.01,0.958,43.58,44.1,43.13,0.413,0.471,99.3,4.492,2.63,0,4.719,-0.004427926,-0.005810271,2.5E-007
"2017-08-24 22:00:00",5938,"CKVY",12.87,50.45,50.72,51.74,50.33,64.3,73.56,33.76,0.802,39.25,43.34,23.03,1.001,0.669,96.4,11.57,2.63,0,4.72,-0.006495029,-0.009489289,2.5E-007
"2017-08-24 22:05:00",5939,"CKVY",12.86,48.97,49.51,50.39,48.6,83.4,83.4,7.849,0.985,41.98,44.39,-9.2,1.675,1.365,157.8,27.06,2.85,0,4.719,-0.006495029,-0.009489289,2.5E-007
"2017-08-24 22:10:00",5940,"CKVY",12.87,52.43,49.99,52.49,48.97,69.25,83.4,69.25,0.93,43.92,44.35,42.68,2.404,2.035,187.4,19.13,4.165,0,4.72,-0.006495029,-0.009489289,2.5E-007
"2017-08-24 22:15:00",5941,"CKVY",12.87,53.92,54.01,54.78,52.49,66.71,69.21,62.53,0.946,42.61,43.12,42.14,2.504,2.462,241.7,33.19,4.165,0,4.719,-0.003869265,-0.00490345,2.5E-007
"2017-08-24 22:20:00",5942,"CKVY",12.86,48.18,50.44,53.86,48.12,77.76,77.76,66.78,0.892,42.53,43.18,41.52,3.025,2.731,249.7,7.327,4.603,0,4.72,-0.003869265,-0.00490345,2.5E-007
"2017-08-24 22:25:00",5943,"CKVY",12.86,46.4,47.08,48.18,46.34,82.6,82.6,77.76,0.885,41.51,41.7,41.34,3.301,3.269,247.1,11.45,4.603,0,4.72,-0.003869265,-0.00490345,2.5E-007
"2017-08-24 22:30:00",5944,"CKVY",12.86,46.65,46.34,46.65,46.09,82.8,84.1,82.3,0.897,41.5,41.95,41.07,2.972,3.136,3.799,78.98,2.85,0,4.719,-0.002662267,-0.003048486,2.5E-007
"2017-08-24 22:35:00",5945,"CKVY",12.86,48.19,47.52,48.26,46.65,76.39,82.8,76.39,0.876,41.45,41.79,41.14,2.195,2.564,273,11.78,2.192,0,4.72,-0.002662267,-0.003048486,2.5E-007
"2017-08-24 22:40:00",5946,"CKVY",12.85,48.63,48.62,48.87,48.13,75.64,76.39,74.88,0.882,41.21,41.42,41.01,1.572,1.874,273.8,13.75,2.411,0,4.72,-0.002662267,-0.003048486,2.5E-007
"2017-08-24 22:45:00",5947,"CKVY",12.85,48.13,48.45,48.63,48.13,76.53,76.53,75.57,0.876,41.28,41.56,41.06,1.221,1.445,300.6,55.1,1.534,0,4.72,-0.003981279,-0.005083277,2.5E-007
"2017-08-24 22:50:00",5948,"CKVY",12.85,47.39,47.97,48.26,47.39,78.04,78.35,76.12,0.869,41.11,41.48,40.72,1.32,1.159,116.5,46.07,4.603,0,4.72,-0.003981279,-0.005083277,2.5E-007
"2017-08-24 22:55:00",5949,"CKVY",12.85,45.91,46.41,47.45,45.91,80.9,81.6,78.11,0.852,40.67,41.04,40.31,1.532,1.413,153.6,10.85,3.507,0,4.72,-0.003981279,-0.005083277,2.5E-007
"2017-08-24 23:00:00",5950,"CKVY",12.85,45.05,45.44,45.97,44.86,83.3,83.3,80.9,0.848,40.39,40.76,39.95,2.453,1.963,154.8,9.23,4.822,0,4.719,-0.004802894,-0.006454218,2.5E-007
"2017-08-24 23:05:00",5951,"CKVY",12.84,44.93,45,45.29,44.68,84.9,84.9,82.6,0.861,40.34,40.69,40.03,3.198,2.888,158.2,6.885,5.699,0,4.719,-0.004802894,-0.006454218,2.5E-007
"2017-08-24 23:10:00",5952,"CKVY",12.84,45.24,45.11,45.43,44.81,83.5,85,83.5,0.857,40.71,40.96,40.52,4.02,3.617,151.4,4.255,5.699,0,4.72,-0.004802894,-0.006454218,2.5E-007
"2017-08-24 23:15:00",5953,"CKVY",12.85,46.29,45.48,46.29,44.94,81.3,84.2,81.3,0.869,40.78,41.26,40.27,4.137,3.995,159.3,14.53,5.261,0,4.72,-0.002658529,-0.003039482,2.5E-007
"2017-08-24 23:20:00",5954,"CKVY",12.84,45.74,45.99,46.36,45.68,81.8,81.8,80.5,0.855,40.47,40.96,40.21,4.496,4.411,160.6,7.894,5.48,0,4.721,-0.002658529,-0.003039482,2.5E-007
"2017-08-24 23:25:00",5955,"CKVY",12.84,45.93,45.85,45.93,45.68,81.6,82.2,81.6,0.859,40.68,40.8,40.44,4.445,4.472,165.4,4.82,5.918,0,4.72,-0.002658529,-0.003039482,2.5E-007
"2017-08-24 23:30:00",5956,"CKVY",12.84,45.49,46.11,46.73,45.43,81.3,81.8,78.94,0.843,40.53,41.13,40.01,4.306,4.526,189.9,12.78,4.822,0,4.72,-0.00152227,-0.001471455,2.5E-007
"2017-08-24 23:35:00",5957,"CKVY",12.83,45.37,45.19,45.56,44.94,83.2,83.3,81.3,0.858,40.14,40.59,39.78,2.853,3.529,151.3,45.86,2.192,0,4.721,-0.00152227,-0.001471455,2.5E-007
"2017-08-24 23:40:00",5958,"CKVY",12.84,45.75,45.84,46.18,45.25,81.7,83.2,81,0.854,40.64,40.94,40.33,1.967,2.425,157.6,4.846,3.069,0,4.72,-0.00152227,-0.001471455,2.5E-007
"2017-08-24 23:45:00",5959,"CKVY",12.84,45.63,45.7,45.81,45.57,82.9,83.1,81.7,0.864,40.75,41,40.41,1.226,1.518,174.1,10.57,1.534,0,4.72,-0.003553935,-0.00438755,2.5E-007
"2017-08-24 23:50:00",5960,"CKVY",12.83,45.82,45.72,45.94,45.57,81.8,83,81.8,0.858,40.65,40.84,40.5,1.23,1.285,110.2,23.27,1.534,0,4.72,-0.003553935,-0.00438755,2.5E-007
"2017-08-24 23:55:00",5961,"CKVY",12.83,46.87,46.2,46.93,45.69,77.52,81.8,77.52,0.846,40.49,40.69,40.06,0.656,0.855,319.2,72.78,1.973,0,4.72,-0.003553935,-0.00438755,2.5E-007
"2017-08-25 00:00:00",5962,"CKVY",12.83,46.37,47.03,47.42,46.37,78.72,78.72,76.56,0.843,40.34,40.55,40.07,1.311,0.95,270,7.454,3.946,0,4.72,-0.00563253,-0.007949016,2.5E-007
"2017-08-25 00:05:00",5963,"CKVY",12.83,44.89,45.5,46.43,44.89,81.1,81.7,78.75,0.821,40,40.25,39.47,2.233,1.779,266.8,7.186,4.165,0,4.72,-0.00563253,-0.007949016,2.5E-007
"2017-08-25 00:10:00",5964,"CKVY",12.82,45.32,44.88,45.39,44.58,78.61,81.1,78.61,0.809,38.97,39.57,38.66,3.2,2.74,275.5,14.64,4.165,0,4.721,-0.00563253,-0.007949016,2.5E-007
"2017-08-25 00:15:00",5965,"CKVY",12.82,45.63,45.38,45.69,45.2,77.04,78.61,77.04,0.802,38.86,39.12,38.64,3.027,3.154,264.8,8.23,3.726,0,4.72,-0.003215888,-0.003886029,2.5E-007
"2017-08-25 00:20:00",5966,"CKVY",12.81,45.45,45.68,46.06,45.32,77,77.04,75.32,0.796,38.63,38.89,38.32,2.382,2.708,274.6,5.526,3.288,0,4.721,-0.003215888,-0.003886029,2.5E-007
"2017-08-25 00:25:00",5967,"CKVY",12.81,45.82,45.75,46.06,45.32,74.43,77.04,74.29,0.78,38.44,38.75,38.12,2.06,2.234,255.3,17.26,3.069,0,4.721,-0.003215888,-0.003886029,2.5E-007
"2017-08-25 00:30:00",5968,"CKVY",12.81,43.22,44.5,45.82,43.16,81,81,74.43,0.77,37.91,38.17,37.68,1.833,1.955,234.8,10.92,2.85,0,4.721,-0.003303667,-0.004034185,2.5E-007
"2017-08-25 00:35:00",5969,"CKVY",12.81,42.05,42.38,43.22,41.99,86.5,86.5,81.1,0.785,37.92,38.33,37.56,1.815,1.799,250.5,12.5,1.973,0,4.72,-0.003303667,-0.004034185,2.5E-007
"2017-08-25 00:40:00",5970,"CKVY",12.8,41.5,41.72,41.99,41.37,87.7,87.7,86.5,0.779,38.26,38.45,38.01,1.119,1.51,226.8,12.01,1.096,0,4.72,-0.003303667,-0.004034185,2.5E-007
"2017-08-25 00:45:00",5971,"CKVY",12.8,41.62,41.46,41.74,41.25,88.6,88.6,87.7,0.791,38.21,38.64,37.94,0.58,0.806,238.3,58.46,0.877,0,4.721,-0.004999922,-0.006828224,2.5E-007
"2017-08-25 00:50:00",5972,"CKVY",12.8,41,41.53,41.87,41,87.7,88.7,87.7,0.764,38.36,38.77,37.64,0.437,0.448,261.4,69.37,2.63,0,4.721,-0.004999922,-0.006828224,2.5E-007
"2017-08-25 00:55:00",5973,"CKVY",12.8,41.37,40.84,41.37,40.45,89.4,89.5,87,0.791,37.56,38.52,36.89,0.647,0.481,30.84,75.53,1.754,0,4.721,-0.004999922,-0.006828224,2.5E-007
"2017-08-25 01:00:00",5974,"CKVY",12.8,41.74,41.62,41.87,41.25,89.6,89.9,89.4,0.804,38.82,39.14,38.39,0.671,0.692,122.5,66.01,1.096,0,4.722,-0.006242892,-0.009301802,2.5E-007
"2017-08-25 01:05:00",5975,"CKVY",12.79,41.5,41.75,41.93,41.44,88.8,89.6,88.8,0.789,38.83,39.06,38.38,0.662,0.677,137.9,19.17,2.411,0,4.721,-0.006242892,-0.009301802,2.5E-007
"2017-08-25 01:10:00",5976,"CKVY",12.79,42,41.49,42,41.01,86.9,88.8,86.9,0.787,38.18,38.52,37.58,0.93,0.855,150.1,11.55,2.85,0,4.722,-0.006242892,-0.009301802,2.5E-007
"2017-08-25 01:15:00",5977,"CKVY",12.79,42.12,42.03,42.25,41.87,85.6,86.9,85.3,0.78,38.2,38.44,37.79,1.274,1.015,245.8,35.44,3.288,0,4.722,-0.005783424,-0.00832616,2.5E-007
"2017-08-25 01:20:00",5978,"CKVY",12.79,42.19,42.33,42.5,42.06,85.4,85.8,84.8,0.78,38.25,38.48,37.94,1.754,1.546,272.9,11.69,3.069,0,4.722,-0.005783424,-0.00832616,2.5E-007
"2017-08-25 01:25:00",5979,"CKVY",12.78,41.14,41.81,42.19,41.14,86.5,86.5,85.4,0.758,37.97,38.33,37.4,2.172,1.888,259.6,5.18,3.946,0,4.722,-0.005783424,-0.00832616,2.5E-007
"2017-08-25 01:30:00",5980,"CKVY",12.78,40.34,40.57,41.14,40.28,88.4,88.4,86.5,0.752,37.14,37.42,36.93,2.55,2.466,266.4,9.67,3.288,0,4.722,-0.004232256,-0.005488561,2.5E-007
"2017-08-25 01:35:00",5981,"CKVY",12.78,40.66,40.5,40.66,40.28,89.3,89.3,88.4,0.768,37.53,37.77,37.15,2.645,2.596,271.5,12.33,3.946,0,4.723,-0.004232256,-0.005488561,2.5E-007
"2017-08-25 01:40:00",5982,"CKVY",12.78,40.84,40.76,40.91,40.53,87.8,89.3,87.8,0.761,37.64,37.82,37.44,1.953,2.383,277.6,29.28,2.192,0,4.722,-0.004232256,-0.005488561,2.5E-007
"2017-08-25 01:45:00",5983,"CKVY",12.77,40.91,41.01,41.15,40.78,85.9,87.8,85.9,0.746,37.42,37.65,37.03,1.792,1.821,283.7,12.07,3.069,0,4.722,-0.003985889,-0.005068339,2.5E-007
"2017-08-25 01:50:00",5984,"CKVY",12.76,40.54,40.75,41.03,40.47,85.9,85.9,85.7,0.736,36.85,37.15,36.6,1.087,1.497,257.6,8.73,2.192,0,4.722,-0.003985889,-0.005068339,2.5E-007
"2017-08-25 01:55:00",5985,"CKVY",12.77,39.92,40.21,40.54,39.92,87.1,87.1,85.9,0.728,36.5,36.68,36.34,0.844,0.947,270.7,5.257,1.315,0,4.723,-0.003985889,-0.005068339,2.5E-007
"2017-08-25 02:00:00",5986,"CKVY",12.77,39.3,39.52,40.04,39.11,88.5,88.5,87.1,0.722,36.15,36.54,35.73,0.375,0.604,165.6,78.51,1.534,0,4.722,-0.005365815,-0.007564317,2.5E-007
"2017-08-25 02:05:00",5987,"CKVY",12.76,38.37,38.89,39.42,38.31,89,89.4,87.8,0.7,35.86,36.36,35.23,0.408,0.343,89.6,36.44,1.754,0,4.722,-0.005365815,-0.007564317,2.5E-007
"2017-08-25 02:10:00",5988,"CKVY",12.76,38.44,38.46,38.56,38.31,90,90,89,0.71,35.67,35.88,35.36,0.364,0.367,67.58,0.014,0,0,4.723,-0.005365815,-0.007564317,2.5E-007
"2017-08-25 02:15:00",5989,"CKVY",12.76,39.79,39.06,39.86,38.19,91.3,91.3,89.8,0.759,36.54,37.53,35.49,0.318,0.38,98.8,20.2,1.754,0,4.722,-0.006300779,-0.00957696,2.5E-007
"2017-08-25 02:20:00",5990,"CKVY",12.76,40.35,40.42,40.78,39.79,91,91.7,91,0.774,38.13,38.56,37.46,0.203,0.255,123.1,31.81,1.315,0,4.723,-0.006300779,-0.00957696,2.5E-007
"2017-08-25 02:25:00",5991,"CKVY",12.76,40.48,40.35,40.54,40.17,90.6,91,90.5,0.774,37.85,38.01,37.64,0.203,0.203,165.3,0.069,0,0,4.723,-0.006300779,-0.00957696,2.5E-007
"2017-08-25 02:30:00",5992,"CKVY",12.75,40.97,40.81,41.09,40.47,89.3,90.6,89.2,0.777,38.18,38.4,37.93,0.166,0.175,180,20.72,1.096,0,4.723,-0.006713607,-0.01042568,2.5E-007
"2017-08-25 02:35:00",5993,"CKVY",12.75,40.66,40.69,40.91,40.54,88.4,89.2,88.4,0.761,37.6,37.99,37.39,0.112,0.127,228.4,13.21,1.315,0,4.723,-0.006713607,-0.01042568,2.5E-007
"2017-08-25 02:40:00",5994,"CKVY",12.75,40.79,40.76,40.91,40.54,86.3,88.5,86.2,0.746,37.31,37.63,36.94,1.038,0.526,177.9,9.63,3.946,0,4.723,-0.006713607,-0.01042568,2.5E-007
"2017-08-25 02:45:00",5995,"CKVY",12.74,41.4,41.15,41.47,40.79,86,86.3,85.3,0.761,37.25,37.62,37.01,2.19,1.589,177.8,8.32,5.261,0,4.723,-0.005857556,-0.008514443,2.5E-007
"2017-08-25 02:50:00",5996,"CKVY",12.74,41.96,41.92,42.2,41.4,83.2,86,83.1,0.753,37.52,37.8,37.18,3.604,2.93,173.2,13.86,5.48,0,4.722,-0.005857556,-0.008514443,2.5E-007
"2017-08-25 02:55:00",5997,"CKVY",12.74,41.53,41.62,41.96,41.34,84.2,84.7,83.1,0.749,37.12,37.42,36.82,3.769,3.769,156.5,7.085,4.603,0,4.724,-0.005857556,-0.008514443,2.5E-007
"2017-08-25 03:00:00",5998,"CKVY",12.73,40.17,40.82,41.65,40.11,86,86,84,0.726,36.61,37.25,36.23,2.958,3.451,143.4,8.27,2.85,0,4.723,-0.00266491,-0.003069213,2.5E-007
"2017-08-25 03:05:00",5999,"CKVY",12.73,40.67,40.33,40.79,39.93,88.6,88.7,86,0.763,36.98,37.74,36.29,1.929,2.455,186.8,12.99,2.192,0,4.723,-0.00266491,-0.003069213,2.5E-007
"2017-08-25 03:10:00",6000,"CKVY",12.73,39.31,39.88,40.79,39.31,88.5,88.6,87.6,0.722,36.65,37.68,36.16,1.241,1.528,56.57,35.6,2.63,0,4.723,-0.00266491,-0.003069213,2.5E-007
"2017-08-25 03:15:00",6001,"CKVY",12.72,39.31,39.33,39.5,39.13,89.4,89.4,88.5,0.73,36.36,36.6,36.12,0.925,0.998,187,93.7,1.096,0,4.723,-0.004569137,-0.006078783,2.5E-007
"2017-08-25 03:20:00",6002,"CKVY",12.72,39.44,39.39,39.56,39.25,89.6,89.8,89.5,0.735,36.63,36.8,36.43,0.876,0.858,290.5,19.34,1.973,0,4.723,-0.004569137,-0.006078783,2.5E-007
"2017-08-25 03:25:00",6003,"CKVY",12.71,39.87,39.75,39.93,39.31,88.7,89.8,88.7,0.74,36.87,37.12,36.53,1.014,0.956,283.2,4.786,2.411,0,4.723,-0.004569137,-0.006078783,2.5E-007
"2017-08-25 03:30:00",6004,"CKVY",12.71,40.18,40.05,40.3,39.75,86.3,88.7,86.3,0.729,36.68,36.83,36.44,1.572,1.301,285.7,14.46,2.85,0,4.723,-0.005364913,-0.007559211,2.5E-007
"2017-08-25 03:35:00",6005,"CKVY",12.71,40.05,40.05,40.24,39.81,86.1,86.3,85.8,0.723,36.24,36.48,35.95,1.593,1.573,314.4,16.12,1.754,0,4.723,-0.005364913,-0.007559211,2.5E-007
"2017-08-25 03:40:00",6006,"CKVY",12.7,40.05,40.04,40.18,39.93,85.7,86.1,85.4,0.72,36.14,36.32,35.93,1.417,1.541,319.2,14.8,1.754,0,4.723,-0.005364913,-0.007559211,2.5E-007
"2017-08-25 03:45:00",6007,"CKVY",12.69,40.55,40.34,40.61,40.05,84.8,85.9,84.8,0.727,36.36,36.58,36.13,1.352,1.41,318.6,11.18,2.192,0,4.724,-0.004658867,-0.006258451,2.5E-007
"2017-08-25 03:50:00",6008,"CKVY",12.7,40.61,40.54,40.73,40.36,84.6,84.8,84.6,0.726,36.28,36.47,36.13,1.328,1.391,305.6,4.23,1.973,0,4.724,-0.004658867,-0.006258451,2.5E-007
"2017-08-25 03:55:00",6009,"CKVY",12.7,40.31,40.45,40.67,40.18,84.5,84.6,84.1,0.717,36.09,36.4,35.81,0.971,1.123,334,19.01,1.096,0,4.725,-0.004658867,-0.006258451,2.5E-007
"2017-08-25 04:00:00",6010,"CKVY",12.69,40.19,40.44,40.56,40.18,85.1,85.4,84.4,0.719,36.33,36.53,35.91,0.802,0.865,349.2,13.21,1.973,0,4.724,-0.005171379,-0.007197889,2.5E-007
"2017-08-25 04:05:00",6011,"CKVY",12.69,40.56,40.59,40.87,40.19,84.7,86.1,84.7,0.726,36.61,36.96,36.07,1.044,0.909,357.8,4.505,2.411,0,4.724,-0.005171379,-0.007197889,2.5E-007
"2017-08-25 04:10:00",6012,"CKVY",12.69,41.18,40.81,41.18,40.44,84.6,85.3,84.6,0.742,36.66,36.96,36.23,1.538,1.291,336.7,16.82,1.973,0,4.723,-0.005171379,-0.007197889,2.5E-007
"2017-08-25 04:15:00",6013,"CKVY",12.68,41.55,41.37,41.55,41.12,84.4,84.6,84.1,0.751,37.02,37.24,36.79,1.331,1.47,288,15.87,1.754,0,4.723,-0.005076402,-0.007006174,2.5E-007
"2017-08-25 04:20:00",6014,"CKVY",12.68,39.88,40.93,41.61,39.88,84.9,84.9,84,0.709,36.6,37.26,35.65,0.92,1.165,216,37.43,1.754,0,4.724,-0.005076402,-0.007006174,2.5E-007
"2017-08-25 04:25:00",6015,"CKVY",12.68,39.88,39.81,40.01,39.57,87.5,87.5,84.9,0.73,36.04,36.53,35.75,0.417,0.671,145.9,0.071,0,0,4.724,-0.005076402,-0.007006174,2.5E-007
"2017-08-25 04:30:00",6016,"CKVY",12.68,39.95,40.03,40.19,39.82,88.1,88.3,87.5,0.738,36.78,37.01,36.41,0.192,0.275,145.7,0.097,0,0,4.723,-0.00585077,-0.008530306,2.5E-007
"2017-08-25 04:35:00",6017,"CKVY",12.67,39.82,39.95,40.07,39.82,88.9,88.9,88.1,0.74,36.86,36.96,36.68,0.075,0.062,169,31.85,1.096,0,4.724,-0.00585077,-0.008530306,2.5E-007
"2017-08-25 04:40:00",6018,"CKVY",12.67,39.39,39.64,39.95,39.33,89,89,88.8,0.729,36.64,36.95,36.36,0.108,0.091,246.6,27.52,0.877,0,4.724,-0.00585077,-0.008530306,2.5E-007
"2017-08-25 04:45:00",6019,"CKVY",12.66,38.71,39.06,39.39,38.59,89.2,89.2,89,0.711,36.14,36.44,35.69,0.241,0.143,249.1,9.51,1.315,0,4.725,-0.006847222,-0.01079599,2.5E-007
"2017-08-25 04:50:00",6020,"CKVY",12.66,37.84,38.22,38.71,37.78,89.2,89.4,89.2,0.688,35.36,35.82,34.91,0.426,0.39,191,28.88,1.534,0,4.724,-0.006847222,-0.01079599,2.5E-007
"2017-08-25 04:55:00",6021,"CKVY",12.65,38.34,38.05,38.34,37.72,90.3,90.3,89.2,0.71,35.35,35.77,34.85,0.516,0.493,149.5,5.708,1.096,0,4.724,-0.006847222,-0.01079599,2.5E-007
"2017-08-25 05:00:00",6022,"CKVY",12.65,38.22,38.2,38.34,38.09,90.6,90.6,90.3,0.709,35.64,35.77,35.52,0.502,0.532,158.4,6.698,1.096,0,4.724,-0.006064724,-0.009088572,2.5E-007
"2017-08-25 05:05:00",6023,"CKVY",12.65,38.15,38.15,38.22,38.03,90.9,91,90.5,0.709,35.69,35.8,35.55,0.242,0.334,164.4,0.147,0,0,4.725,-0.006064724,-0.009088572,2.5E-007
"2017-08-25 05:10:00",6024,"CKVY",12.65,38.71,38.41,38.77,38.09,91.3,91.3,90.9,0.728,36.07,36.44,35.67,0.272,0.199,76.02,66.03,1.096,0,4.724,-0.006064724,-0.009088572,2.5E-007
"2017-08-25 05:15:00",6025,"CKVY",12.65,39.08,38.95,39.2,38.71,90.6,91.3,90.6,0.733,36.57,36.79,36.36,0.552,0.401,352.1,13.29,1.754,0,4.724,-0.00635416,-0.00972616,2.5E-007
"2017-08-25 05:20:00",6026,"CKVY",12.65,39.08,39.05,39.2,38.96,89,90.6,88.9,0.72,36.28,36.64,35.99,0.654,0.642,311.3,5.152,1.534,0,4.724,-0.00635416,-0.00972616,2.5E-007
"2017-08-25 05:25:00",6027,"CKVY",12.64,38.71,38.75,39.08,38.52,88.8,89,88.3,0.708,35.69,36.09,35.43,0.501,0.614,308.6,0.02,0,0.01843438,4.725,-0.00635416,-0.00972616,2.5E-007
"2017-08-25 05:30:00",6028,"CKVY",12.64,38.59,38.75,38.96,38.59,87.7,88.9,87.7,0.696,35.61,35.95,35.27,0.578,0.538,317.5,12.68,2.192,0.1253987,4.724,-0.005911385,-0.008725553,0.0002332808
"2017-08-25 05:35:00",6029,"CKVY",12.64,38.83,38.76,38.96,38.52,87.3,87.9,87,0.7,35.38,35.68,35.07,1.261,0.88,304.3,6.674,2.85,0.4690717,4.725,-0.005911385,-0.008725553,0.0002332808
"2017-08-25 05:40:00",6030,"CKVY",12.64,39.2,39.1,39.27,38.83,86.8,87.5,86.7,0.705,35.59,35.71,35.4,1.735,1.558,309.4,10.04,2.411,1.396939,4.725,-0.005911385,-0.008725553,0.0002332808
"2017-08-25 05:45:00",6031,"CKVY",12.63,38.96,38.83,39.2,38.59,87.2,87.2,86.1,0.702,35.16,35.58,34.79,1.335,1.561,320.1,16.22,1.096,2.381418,4.726,-0.004666623,-0.006364641,0.004262127
"2017-08-25 05:50:00",6032,"CKVY",12.63,39.76,39.39,39.82,38.96,86.2,87.2,86.2,0.716,35.83,36.11,35.48,0.938,1.09,301.7,8.1,3.726,3.761528,4.724,-0.004666623,-0.006364641,0.004262127
"2017-08-25 05:55:00",6033,"CKVY",12.64,39.83,40.12,40.5,39.7,84.9,86.2,84.6,0.707,36.02,36.62,35.57,1.09,1.033,300.2,14.32,5.261,5.638273,4.725,-0.004666623,-0.006364641,0.004262127
"2017-08-25 06:00:00",6034,"CKVY",12.64,40.32,39.91,40.44,39.64,84.6,85.5,84.6,0.718,35.86,36.22,35.53,1.628,1.338,321.9,5.032,2.411,8.958639,4.725,-0.005773571,-0.00555296,0.01332097
"2017-08-25 06:05:00",6035,"CKVY",12.65,41.18,40.8,41.18,40.32,81.8,84.6,81.8,0.718,36.07,36.21,35.93,2.021,1.853,305.3,5.047,3.288,13.56672,4.725,-0.005773571,-0.00555296,0.01332097
"2017-08-25 06:10:00",6036,"CKVY",12.67,40.94,41.12,41.31,40.94,82.8,82.9,81.6,0.72,36.09,36.26,35.88,2.152,1.99,297.2,12.18,3.069,22.08858,4.725,-0.005773571,-0.00555296,0.01332097
"2017-08-25 06:15:00",6037,"CKVY",12.68,41,40.95,41.06,40.81,84.9,84.9,82.8,0.74,36.56,36.88,36.06,2.168,2.201,282.5,10.12,3.069,34.16942,4.725,-0.005256429,-0.004378286,0.03150851
"2017-08-25 06:20:00",6038,"CKVY",12.68,41.3,41.2,41.37,41,83.1,85.2,83.1,0.733,36.88,37.16,36.48,2.079,2.14,262,11.93,3.069,46.96125,4.725,-0.005256429,-0.004378286,0.03150851
"2017-08-25 06:25:00",6039,"CKVY",12.69,40.93,41.11,41.37,40.81,82.5,83,81.9,0.718,36.13,36.52,35.91,1.887,2.03,241.8,6.114,3.069,51.60051,4.725,-0.005256429,-0.004378286,0.03150851
"2017-08-25 06:30:00",6040,"CKVY",12.69,40.81,40.94,41.06,40.75,84.8,84.8,82.5,0.734,36.34,36.72,35.91,1.856,1.841,227.6,6.633,2.411,50.90022,4.725,0.0007264837,0.001963966,0.06413125
"2017-08-25 06:35:00",6041,"CKVY",12.71,40.5,40.62,40.94,40.44,86.8,86.8,84.8,0.743,36.81,36.94,36.58,1.642,1.755,209.4,8.88,2.63,48.32682,4.725,0.0007264837,0.001963966,0.06413125
"2017-08-25 06:40:00",6042,"CKVY",12.73,40.81,40.61,40.81,40.44,86.6,87,86.6,0.749,37,37.16,36.83,1.792,1.682,227.7,15.65,2.85,49.42094,4.725,0.0007264837,0.001963966,0.06413125
"2017-08-25 06:45:00",6043,"CKVY",12.76,40.93,40.78,40.93,40.69,86.9,87,86.4,0.756,37.14,37.36,36.96,1.61,1.752,227.4,12.08,2.411,55.13824,4.725,0.004442857,0.005564598,0.104023
"2017-08-25 06:50:00",6044,"CKVY",12.78,42.54,41.59,42.54,40.93,85.8,87,85.8,0.794,37.93,38.73,37.35,1.14,1.373,237.8,0.358,0.438,70.03307,4.725,0.004442857,0.005564598,0.104023
"2017-08-25 06:55:00",6045,"CKVY",12.8,43.41,43.06,43.53,42.48,83.8,86.4,45.55,0.801,38.68,39.21,23.33,0.54,0.851,75.11,50.61,1.096,85.96595,4.724,0.004442857,0.005564598,0.104023
"2017-08-25 07:00:00",6046,"CKVY",12.83,43.9,43.66,44.03,43.35,83,83.8,83,0.809,38.96,39.31,38.73,0.121,0.287,92.3,52.67,0,96.28165,4.725,0.008110672,0.009138774,0.1466809
"2017-08-25 07:05:00",6047,"CKVY",12.86,44.89,44.59,45.08,43.9,80.6,83,80.6,0.816,39.46,40.09,38.87,0.263,0.161,33.77,56.66,1.315,114.4479,4.724,0.008110672,0.009138774,0.1466809
"2017-08-25 07:10:00",6048,"CKVY",12.9,46.31,45.48,46.31,44.77,81.1,81.6,80,0.867,39.92,40.93,39.14,0.21,0.223,27.17,15.92,0.877,132.3842,4.724,0.008110672,0.009138774,0.1466809
"2017-08-25 07:15:00",6049,"CKVY",12.97,48.53,47.31,48.53,46.25,73.45,81.1,73.28,0.853,40.43,41.17,39.83,0.24,0.226,32.06,10.99,1.096,167.5493,4.724,0.01514922,0.01632871,0.1907885
"2017-08-25 07:20:00",6050,"CKVY",13.09,48.97,49.02,49.21,48.53,70.71,74.21,69.13,0.835,40.18,41.21,39.32,0.18,0.231,14.3,21.91,1.315,195.2585,4.725,0.01514922,0.01632871,0.1907885
"2017-08-25 07:25:00",6051,"CKVY",13.25,49.4,49.16,49.52,48.78,68.1,72.15,68.1,0.817,39.8,40.69,39.1,0.142,0.16,339.8,42.9,0.877,219.1502,4.724,0.01514922,0.01632871,0.1907885
"2017-08-25 07:30:00",6052,"CKVY",13.56,50.7,50.56,51.56,49.4,64.22,68.23,63.15,0.809,39.87,40.99,39.04,0.228,0.145,151.1,60.59,1.754,236.682,4.724,0.02370185,0.02552384,0.2360786
"2017-08-25 07:35:00",6053,"CKVY",13.83,49.34,49.7,50.7,49.21,68.03,70.16,64.32,0.814,39.56,40.58,38.99,0.552,0.392,271.2,28.34,2.411,254.5535,4.724,0.02370185,0.02552384,0.2360786
"2017-08-25 07:40:00",6054,"CKVY",13.82,50.26,49.61,50.26,49.21,66.66,70.29,66.59,0.826,39.76,40.68,38.82,0.938,0.738,283.8,35.68,2.411,281.7587,4.725,0.02370185,0.02552384,0.2360786
"2017-08-25 07:45:00",6055,"CKVY",13.79,50.38,50.14,50.45,49.95,68.51,70.22,66.59,0.853,40.16,40.93,39.4,1.44,1.182,283.1,19.65,3.288,291.3434,4.724,0.03153531,0.03468249,0.2816249
"2017-08-25 07:50:00",6056,"CKVY",13.71,51.8,51.07,51.86,50.32,65.83,68.64,65.49,0.864,40.72,41.56,39.88,1.701,1.57,290.1,17.89,4.165,299.9071,4.724,0.03153531,0.03468249,0.2816249
"2017-08-25 07:55:00",6057,"CKVY",13.66,52.54,52.17,52.6,51.68,65.17,68.71,65.17,0.878,41.59,42.31,40.59,2.431,2.028,304.3,10.76,6.357,305.2661,4.724,0.03153531,0.03468249,0.2816249
"2017-08-25 08:00:00",6058,"CKVY",13.63,53.89,53.44,53.95,52.54,63.97,66.44,61.43,0.906,41.41,42.59,40.33,3.541,2.941,331,17.78,7.672,321.1262,4.724,0.03972497,0.04550155,0.3259764
"2017-08-25 08:05:00",6059,"CKVY",13.59,53.14,53.09,53.89,52.59,63.34,65,62.39,0.873,41.07,42.07,40.38,5.149,4.356,342.1,10.86,9.64,332.7503,4.724,0.03972497,0.04550155,0.3259764
"2017-08-25 08:10:00",6060,"CKVY",13.57,52.34,53.2,53.64,52.34,63.34,64.27,61.83,0.847,40.98,41.65,40.28,6.988,6.04,343.3,12.58,14.03,350.7889,4.724,0.03972497,0.04550155,0.3259764
"2017-08-25 08:15:00",6061,"CKVY",13.56,52.89,52.42,52.95,52.02,61.9,64.51,61.28,0.845,40.28,40.82,39.8,7.766,7.544,345,12.17,12.28,357.5448,4.725,0.04892521,0.06043033,0.3707507
"2017-08-25 08:20:00",6062,"CKVY",13.55,53.88,53.43,53.94,52.83,57.95,62.45,57.37,0.82,39.93,40.77,39.18,8.13,7.914,345.9,13.13,11.4,373.7613,4.724,0.04892521,0.06043033,0.3707507
"2017-08-25 08:25:00",6063,"CKVY",13.53,55.17,54.44,55.23,53.88,57.23,59.53,56.85,0.849,39.99,40.65,39.18,7.728,8.08,345.6,14.88,12.06,388.6995,4.723,0.04892521,0.06043033,0.3707507
"2017-08-25 08:30:00",6064,"CKVY",13.53,56.27,55.73,56.7,55.23,54,58.84,54,0.834,40.56,42.22,39.56,7.574,7.637,3.079,11.86,11.62,425.088,4.724,0.06061853,0.0767044,0.4147272
"2017-08-25 08:35:00",6065,"CKVY",13.53,57.74,56.24,57.74,55.53,53.1,57.09,52.14,0.865,40.05,40.94,39.53,7.235,7.47,1.57,11.96,9.86,435.705,4.724,0.06061853,0.0767044,0.4147272
"2017-08-25 08:40:00",6066,"CKVY",13.52,58.54,58.27,58.66,57.74,50.63,53.85,49.12,0.849,40.51,41.53,39.55,6.545,6.856,9.11,13.38,8.11,462.8507,4.724,0.06061853,0.0767044,0.4147272
"2017-08-25 08:45:00",6067,"CKVY",13.52,61.68,59.97,61.75,58.48,43.83,50.73,43.83,0.822,40.06,41.66,38.92,5.366,5.926,341.7,28.02,5.261,508.4012,4.724,0.08117606,0.09989626,0.4569917
"2017-08-25 08:50:00",6068,"CKVY",13.52,62.12,62.52,63.23,61.62,43.01,46.3,40.68,0.819,39.67,41.18,38.86,4.353,4.797,342.1,18.14,6.357,584.4558,4.725,0.08117606,0.09989626,0.4569917
"2017-08-25 08:55:00",6069,"CKVY",13.46,61.68,61.74,62.18,61.44,43.49,45.76,41.91,0.815,39.39,40.5,38.4,3.161,3.8,313.5,32.05,4.822,531.2711,4.726,0.08117606,0.09989626,0.4569917
"2017-08-25 09:00:00",6070,"CKVY",13.42,61.99,61.88,62.24,61.62,44.42,48.84,43.08,0.842,39.88,42.7,39.07,2.059,2.578,300,34.26,1.534,378.0304,4.726,0.05380074,0.06734978,0.4982416
"2017-08-25 09:05:00",6071,"CKVY",13.62,61.61,61.7,62.05,61.49,46.57,49.87,43.35,0.871,40.82,42.78,39.31,0.952,1.545,10.76,12.87,1.315,199.8452,4.727,0.05380074,0.06734978,0.4982416
"2017-08-25 09:10:00",6072,"CKVY",13.59,63.27,62.37,63.27,61.61,43.28,48.56,42.52,0.858,40.66,42.23,39.31,0.356,0.579,301.2,35.54,1.096,171.4915,4.728,0.05380074,0.06734978,0.4982416
"2017-08-25 09:15:00",6073,"CKVY",13.56,65.92,64.71,66.17,63.21,37.45,43.28,37.38,0.814,40.39,41.88,39.18,0.598,0.408,262.4,62.26,4.384,305.3583,4.727,0.06214775,0.06876089,0.536409
"2017-08-25 09:20:00",6074,"CKVY",13.55,66.1,66.23,66.65,65.67,39.09,41.9,37.31,0.855,40.74,42.51,39.1,1.391,0.942,30.36,21.98,5.261,491.7748,4.728,0.06214775,0.06876089,0.536409
"2017-08-25 09:25:00",6075,"CKVY",13.55,64.98,65.44,66.22,64.92,40.12,42.24,37.44,0.845,40.38,41.97,39.13,2.197,1.743,25.55,21.4,4.822,567.4653,4.728,0.06214775,0.06876089,0.536409
"2017-08-25 09:30:00",6076,"CKVY",13.54,68.13,66.01,68.13,64.67,37.17,43.89,37.17,0.873,41.3,43.13,40.12,3.265,2.68,333,16.52,8.77,545.3937,4.728,0.0877461,0.09920667,0.5732704
"2017-08-25 09:35:00",6077,"CKVY",13.54,66.03,66.76,68.13,65.85,38.23,39.43,36.41,0.835,40.35,41.62,39.38,4.273,3.841,321.9,12.34,8.77,524.5316,4.728,0.0877461,0.09920667,0.5732704
"2017-08-25 09:40:00",6078,"CKVY",13.53,67.13,66.58,67.25,66.03,38.81,40.66,37.17,0.88,40.62,41.74,39.53,4.825,4.591,313.8,13.16,6.357,502.1782,4.729,0.0877461,0.09920667,0.5732704
"2017-08-25 09:45:00",6079,"CKVY",13.52,68.29,67.61,68.42,67.01,35.79,40.28,35.45,0.845,40.85,42.33,39.68,4.823,4.938,329.3,19.09,7.891,516.856,4.73,0.0870754,0.1065332,0.6083372
"2017-08-25 09:50:00",6080,"CKVY",13.52,67.85,68.07,68.35,67.79,34.42,37.09,34.28,0.8,40.08,40.74,38.65,4.827,4.72,345.6,17,9.86,445.9733,4.73,0.0870754,0.1065332,0.6083372
"2017-08-25 09:55:00",6081,"CKVY",13.53,67.11,67.42,67.85,66.98,38.05,38.15,34.48,0.862,39.85,40.93,38.8,5.28,5.044,343,15.73,9.43,403.2595,4.731,0.0870754,0.1065332,0.6083372
"2017-08-25 10:00:00",6082,"CKVY",13.53,65.87,66.6,67.17,65.87,44.28,44.28,38.05,0.962,42.15,43.57,40.67,6.182,5.727,331.3,16.62,10.96,301.3763,4.731,0.06210996,0.08207373,0.6407495
"2017-08-25 10:05:00",6083,"CKVY",13.53,65.62,65.53,65.87,65.25,46.89,47.78,43.6,1.009,44.13,45.32,42.94,5.722,6.089,310,11.63,7.672,234.1397,4.731,0.06210996,0.08207373,0.6407495
"2017-08-25 10:10:00",6084,"CKVY",13.53,66.24,65.98,66.3,65.62,45.38,47.44,43.39,0.998,44.32,45.41,43.23,5.443,5.516,343.7,20.24,7.672,202.5659,4.732,0.06210996,0.08207373,0.6407495
"2017-08-25 10:15:00",6085,"CKVY",13.54,65.01,65.57,66.3,64.88,48.19,48.33,43.53,1.015,44.18,45.06,43.11,5.739,5.618,27.18,16.94,11.62,189.2881,4.731,0.05046534,0.06860331,0.6668993
"2017-08-25 10:20:00",6086,"CKVY",13.54,65.37,65.13,65.49,64.76,44.83,48.19,44.35,0.957,43.6,44.92,43.1,6.179,6.05,48.11,13.5,10.52,177.8894,4.731,0.05046534,0.06860331,0.6668993
"2017-08-25 10:25:00",6087,"CKVY",13.53,66.59,65.79,66.59,65.24,42.97,44.76,41.19,0.957,42.7,43.76,41.54,5.451,5.969,29.8,12.6,5.261,176.9671,4.732,0.05046534,0.06860331,0.6668993
"2017-08-25 10:30:00",6088,"CKVY",13.53,68.06,67.73,68.25,66.53,38.93,42.97,37.83,0.912,42.72,43.82,41.42,4.537,4.84,348.2,18.88,9.64,198.7176,4.731,0.05580333,0.0749069,0.6954808
"2017-08-25 10:35:00",6089,"CKVY",13.53,67.75,67.62,67.88,67.44,39.89,40.84,38.86,0.924,42.28,43.04,41.68,5.253,4.769,343,12.66,11.62,231.5322,4.732,0.05580333,0.0749069,0.6954808
"2017-08-25 10:40:00",6090,"CKVY",13.53,68.61,68.16,68.61,67.69,38.99,40.09,37.38,0.931,42.1,42.93,41.22,6.19,5.718,346.5,17.45,9.43,264.4258,4.732,0.05580333,0.0749069,0.6954808
"2017-08-25 10:45:00",6091,"CKVY",13.53,69.17,69.07,69.41,68.55,38.92,40.09,36.05,0.947,42.38,43.81,41.2,6.174,6.318,311,16.2,7.234,292.5891,4.731,0.07112735,0.09272993,0.7208207
"2017-08-25 10:50:00",6092,"CKVY",13.53,69.41,69.27,69.41,68.98,35.5,39.27,35.5,0.871,41.83,43.33,40.85,5.081,5.642,295.9,11.74,7.672,317.425,4.731,0.07112735,0.09272993,0.7208207
"2017-08-25 10:55:00",6093,"CKVY",13.53,70.09,69.71,70.22,69.29,35.7,38.58,34.61,0.896,41.81,43.58,40.6,4.521,4.722,281.9,13.29,5.699,341.7813,4.73,0.07112735,0.09272993,0.7208207
"2017-08-25 11:00:00",6094,"CKVY",13.53,69.72,69.67,70.03,69.48,41.26,41.26,34.81,1.023,42.39,45.17,40.69,4.253,4.373,296.7,15,5.699,355.1269,4.731,0.07895827,0.09999554,0.7426493
"2017-08-25 11:05:00",6095,"CKVY",13.52,69.97,69.68,70.03,69.29,35.33,41.6,32.69,0.883,42.07,45.45,39.34,3.876,4.068,298.9,13.91,6.576,358.8424,4.731,0.07895827,0.09999554,0.7426493
"2017-08-25 11:10:00",6096,"CKVY",13.53,70.03,70.12,70.4,69.85,33.99,35.91,33.37,0.852,41.1,41.99,40.03,3.837,3.843,313.6,14.87,5.261,332.9224,4.73,0.07895827,0.09999554,0.7426493
"2017-08-25 11:15:00",6097,"CKVY",13.53,70.03,69.98,70.15,69.78,36.94,37.35,33.58,0.925,41.42,42.79,40.09,3.873,3.885,308.8,12.62,5.699,306.2938,4.731,0.06696195,0.08468061,0.7617368
"2017-08-25 11:20:00",6098,"CKVY",13.53,70.4,70.26,70.52,69.91,37.62,38.99,35.84,0.955,42.82,43.97,41.93,4.141,3.952,301.8,11.21,6.357,291.4053,4.73,0.06696195,0.08468061,0.7617368
"2017-08-25 11:25:00",6099,"CKVY",13.52,70.89,70.78,71.02,70.28,37.14,40.02,34.13,0.958,42.83,45.39,41.16,4.309,4.252,313.5,14.22,6.795,308.2735,4.73,0.06696195,0.08468061,0.7617368
"2017-08-25 11:30:00",6100,"CKVY",13.52,71.26,70.9,71.26,70.71,34.2,37.14,32.89,0.893,41.48,43.46,40.26,4.645,4.503,324.4,16.57,7.891,312.5305,4.731,0.07089052,0.08983917,0.7761166
"2017-08-25 11:35:00",6101,"CKVY",13.52,71.57,71.34,71.57,71.02,36.87,37.9,32.83,0.973,42.32,44.54,40.48,4.475,4.621,319.8,16.19,6.357,299.6069,4.73,0.07089052,0.08983917,0.7761166
"2017-08-25 11:40:00",6102,"CKVY",13.52,70.83,71.17,71.69,70.77,34.88,36.83,33.44,0.898,42.03,43.85,41.31,4.97,4.719,349,12.93,7.891,285.2388,4.73,0.07089052,0.08983917,0.7761166
"2017-08-25 11:45:00",6103,"CKVY",13.52,70.95,71.11,71.51,70.65,36.25,36.32,33.92,0.937,42.08,43.1,41.39,4.925,4.895,356.3,12.98,7.453,318.7509,4.73,0.07642508,0.09761591,0.7886207
"2017-08-25 11:50:00",6104,"CKVY",13.51,71.08,70.89,71.08,70.58,37.59,37.69,34.95,0.976,42.95,43.96,41.77,5.201,5.035,355.8,12.42,6.576,331.4051,4.73,0.07642508,0.09761591,0.7886207
"2017-08-25 11:55:00",6105,"CKVY",13.5,73.05,71.37,73.11,70.77,36.11,41.46,36.11,1.002,45.27,47.33,43.76,4.892,5.053,38.3,12.74,7.014,370.3895,4.729,0.07642508,0.09761591,0.7886207
"2017-08-25 12:00:00",6106,"CKVY",13.5,73.48,73.49,74.22,72.99,29.88,38.92,29.88,0.841,43.14,46.89,40.09,4.475,4.734,52,20.12,6.357,493.4662,4.73,0.1073909,0.1309168,0.795455
"2017-08-25 12:05:00",6107,"CKVY",13.5,74.9,74.37,75.33,73.24,30.08,35.7,28.71,0.888,42.09,46.25,38.86,3.804,4.029,104.3,30.69,5.48,604.9709,4.729,0.1073909,0.1309168,0.795455
"2017-08-25 12:10:00",6108,"CKVY",13.5,74.77,74.39,74.9,73.91,30.22,33.3,28.58,0.889,41.55,43.77,39.32,3.431,3.64,133.7,20.92,6.138,669.9108,4.728,0.1073909,0.1309168,0.795455
"2017-08-25 12:15:00",6109,"CKVY",13.49,74.94,75,75.69,74.26,26.86,30.9,25.69,0.794,39.71,42.76,37.59,3.237,3.328,128.5,17.75,6.357,597.846,4.729,0.1121858,0.1338731,0.8044489
"2017-08-25 12:20:00",6110,"CKVY",13.48,75.79,75.29,75.79,74.87,26.79,30.18,25.01,0.815,38.64,42,36.79,2.881,3.123,135.2,29.33,3.946,549.1962,4.729,0.1121858,0.1338731,0.8044489
"2017-08-25 12:25:00",6111,"CKVY",13.48,77.76,76.7,77.76,75.79,24.32,26.99,23.7,0.79,38.54,39.79,36.85,2.184,2.535,239.6,43.19,3.069,642.8613,4.729,0.1121858,0.1338731,0.8044489
"2017-08-25 12:30:00",6112,"CKVY",13.48,77.64,77.7,78.13,76.96,27.5,28.84,22.74,0.89,40.03,42.6,36.97,2.39,2.198,328.8,38.47,6.357,769.6376,4.729,0.1536926,0.1751162,0.8093174
"2017-08-25 12:35:00",6113,"CKVY",13.47,78.75,78.24,79.12,77.27,23.63,28.43,22.44,0.793,39.24,42.7,36.63,3.496,2.974,8.29,23.6,10.52,929.884,4.728,0.1536926,0.1751162,0.8093174
"2017-08-25 12:40:00",6114,"CKVY",13.47,78.25,78.82,79.36,78.25,24.39,26.99,22.68,0.805,39.45,41.99,37.41,4.531,3.93,356.2,26.79,8.33,966.9155,4.728,0.1536926,0.1751162,0.8093174
"2017-08-25 12:45:00",6115,"CKVY",13.46,76.1,77.67,78.68,76.03,24.32,27.37,24.05,0.747,39.3,42.08,36.94,5.206,4.956,18.08,23.08,8.77,966.2046,4.727,0.1697088,0.1979429,0.8079733
"2017-08-25 12:50:00",6116,"CKVY",13.44,77.33,76.73,77.33,75.91,25.62,26.82,24.22,0.82,38.57,40.53,36.96,4.86,4.9,4.352,31.29,9.21,877.801,4.727,0.1697088,0.1979429,0.8079733
"2017-08-25 12:55:00",6117,"CKVY",13.44,78.31,78.46,79.86,77.27,24.32,26.99,22.54,0.804,39.21,41.67,37.42,5.199,5.14,343.8,17.49,9.21,812.1793,4.727,0.1697088,0.1979429,0.8079733
"2017-08-25 13:00:00",6118,"CKVY",13.44,78.75,78.75,79.61,77.94,22.68,25.79,21.48,0.761,38.34,40.86,36.65,4.805,4.896,354.2,36.53,8.99,804.1407,4.727,0.1624583,0.1942577,0.8043759
"2017-08-25 13:05:00",6119,"CKVY",13.43,79.05,78.64,79.24,78.13,21.58,23.5,20.62,0.731,36.47,38.12,35.16,5.206,5.24,12.72,26.42,9.64,864.9756,4.725,0.1624583,0.1942577,0.8043759
"2017-08-25 13:10:00",6120,"CKVY",13.43,79.78,79.21,80,78.31,21.95,22.54,20.28,0.762,36.33,38.03,34.77,4.322,4.686,10.41,30.05,8.11,894.0327,4.726,0.1624583,0.1942577,0.8043759
"2017-08-25 13:15:00",6121,"CKVY",13.42,79.33,79.65,80.4,79.09,21.09,23.56,19.25,0.721,37.09,38.98,34.33,4.5,4.502,8.02,33.74,8.55,891.2254,4.726,0.1699395,0.2026099,0.7991205
"2017-08-25 13:20:00",6122,"CKVY",13.41,79.14,79.51,80.1,78.72,21.44,23.83,20.07,0.728,36.84,39.01,35.33,4.295,4.204,342.8,26.11,9.86,891.3297,4.725,0.1699395,0.2026099,0.7991205
"2017-08-25 13:25:00",6123,"CKVY",13.41,79.57,79.47,80.1,78.95,21.57,23.15,20.34,0.743,36.61,38.67,35.11,4.71,4.404,2.532,29.51,8.99,893.0044,4.725,0.1699395,0.2026099,0.7991205
"2017-08-25 13:30:00",6124,"CKVY",13.4,80.1,79.54,80.2,79.08,21.37,22.12,20.2,0.75,36.24,37.59,35.27,3.975,4.444,344.1,72.61,8.77,887.0516,4.725,0.1671907,0.1979737,0.7881985
"2017-08-25 13:35:00",6125,"CKVY",13.39,80.2,79.99,80.6,79.45,21.09,22.77,19.86,0.743,36.97,38.51,35.46,4.807,4.412,350.7,17.58,11.4,873.3097,4.724,0.1671907,0.1979737,0.7881985
"2017-08-25 13:40:00",6126,"CKVY",13.38,80.5,80,80.6,79.57,21.78,23.63,20.68,0.774,38.02,39.51,36.37,6.456,5.661,359.2,17.83,15.78,870.0121,4.724,0.1671907,0.1979737,0.7881985
"2017-08-25 13:45:00",6127,"CKVY",13.38,77.6,79.1,80.6,77.47,23.49,24.45,21.23,0.759,37.84,39.82,36.15,7.559,7.02,38.15,25.4,11.62,806.4061,4.723,0.1478965,0.1826817,0.7727542
"2017-08-25 13:50:00",6128,"CKVY",13.38,78.64,78.21,78.64,77.6,23.15,24.21,21.91,0.774,37.52,38.73,36.3,6.596,7.119,46.14,21.92,8.55,683.4719,4.723,0.1478965,0.1826817,0.7727542
"2017-08-25 13:55:00",6129,"CKVY",13.36,77.78,78.85,79.69,77.78,23.76,24.41,22.12,0.772,38.37,39.67,37.2,6.047,6.423,12.39,19.15,12.28,570.5482,4.723,0.1478965,0.1826817,0.7727542
"2017-08-25 14:00:00",6130,"CKVY",13.37,78.51,77.79,78.7,77.22,25.13,26.23,23.52,0.837,38.8,40.62,37.64,6.771,6.305,16.28,18.22,16.66,475.9088,4.722,0.1201192,0.155632,0.7546481
"2017-08-25 14:05:00",6131,"CKVY",13.36,79.05,78.68,79.05,78.32,25.13,26.91,24.03,0.851,40.47,41.87,38.95,7.366,7.173,17.84,19.47,9.64,488.8253,4.721,0.1201192,0.155632,0.7546481
"2017-08-25 14:10:00",6132,"CKVY",13.36,79.79,79.33,80.2,78.86,22.32,25.26,21.33,0.775,39.04,40.59,36.97,7.05,7.248,344.2,16.69,11.4,439.9554,4.721,0.1201192,0.155632,0.7546481
"2017-08-25 14:15:00",6133,"CKVY",13.36,80.3,79.83,80.5,79.42,22.25,23.96,21.02,0.785,37.91,40.1,36.5,5.615,6.326,356.9,31.95,8.77,539.8329,4.721,0.1300011,0.1675211,0.7331311
"2017-08-25 14:20:00",6134,"CKVY",13.36,80.2,80.1,80.3,79.9,24.3,24.65,22.04,0.855,39.16,40.83,38.07,4.88,5.183,339.3,41.91,8.33,590.803,4.721,0.1300011,0.1675211,0.7331311
"2017-08-25 14:25:00",6135,"CKVY",13.36,81.2,81.1,81.7,80.1,21.5,25.54,21.36,0.781,39.59,41.95,38.03,4.563,4.735,339.8,30.43,10.3,673.1038,4.721,0.1300011,0.1675211,0.7331311
"2017-08-25 14:30:00",6136,"CKVY",13.36,80.3,80.8,81.4,80.3,22.45,23.82,20.88,0.793,38.92,40.26,37.5,4.758,4.578,359.4,20.97,8.33,660.6149,4.721,0.1273084,0.1573929,0.7096338
"2017-08-25 14:35:00",6137,"CKVY",13.36,80.5,80.5,81.3,80,22.52,24.2,20.2,0.799,38.13,40.51,36.35,5.64,5.118,313.8,19.99,12.28,596.9651,4.72,0.1273084,0.1573929,0.7096338
"2017-08-25 14:40:00",6138,"CKVY",13.36,81.5,80.9,81.7,80.1,21.09,22.9,19.58,0.774,37.85,39.61,36.12,5.6,5.63,289.5,19.68,11.4,532.2083,4.72,0.1273084,0.1573929,0.7096338
"2017-08-25 14:45:00",6139,"CKVY",13.35,80.8,80.9,81.7,80.4,21.43,23.28,19.82,0.768,37.46,39.89,35.89,6.012,5.912,294.2,20.29,11.18,484.9592,4.719,0.1116806,0.144096,0.6848253
"2017-08-25 14:50:00",6140,"CKVY",13.36,81.9,82,82.8,80.6,19.17,25.09,18.55,0.712,38.58,42.7,35.26,6.198,6.171,305.3,16.84,12.06,508.4771,4.719,0.1116806,0.144096,0.6848253
"2017-08-25 14:55:00",6141,"CKVY",13.35,83.1,82.4,83.2,81.6,19.99,21.32,19.17,0.773,37.61,39.32,35.88,6.522,6.312,276.2,14.97,11.18,604.0369,4.719,0.1116806,0.144096,0.6848253
"2017-08-25 15:00:00",6142,"CKVY",13.35,83.3,83.6,84.2,82.9,15.75,20.81,15.06,0.614,36.49,38.84,31.21,7.746,6.881,291.7,11.79,16.44,669.3748,4.719,0.150338,0.1898969,0.6559721
"2017-08-25 15:05:00",6143,"CKVY",13.35,82.1,82.8,83.5,82.1,17.94,18.83,15.47,0.67,33.97,35.64,31.63,8.83,8.27,266.9,13.15,16.44,703.1442,4.718,0.150338,0.1898969,0.6559721
"2017-08-25 15:10:00",6144,"CKVY",13.35,82,82,82.4,81.6,18.35,21.02,17.11,0.684,34.88,38.38,33.05,9.3,9.08,290.6,21.03,10.96,649.2305,4.717,0.150338,0.1898969,0.6559721
"2017-08-25 15:15:00",6145,"CKVY",13.35,82.7,82.1,82.8,81.7,18.55,19.85,16.02,0.709,33.78,37.3,31.65,8.54,9.18,284.5,19.02,13.59,584.6884,4.718,0.1368138,0.1857925,0.6275358
"2017-08-25 15:20:00",6146,"CKVY",13.34,84.3,83.1,84.3,82.2,16.29,20.47,14.86,0.654,33.63,38.42,30.09,7.6,8.08,286.5,14.81,12.71,562.1011,4.718,0.1368138,0.1857925,0.6275358
"2017-08-25 15:25:00",6147,"CKVY",13.34,82.7,83.6,84.4,82.5,16.26,17.53,14.58,0.621,32.18,35.09,30.42,8.69,8.02,274.3,13.94,16.66,603.0557,4.718,0.1368138,0.1857925,0.6275358
"2017-08-25 15:30:00",6148,"CKVY",13.34,83.2,83.1,84,82.5,14.44,17.32,13.08,0.561,30.47,34.54,27.21,9.74,9.24,277.3,14.49,17.97,647.3356,4.718,0.1516829,0.2014284,0.5951231
"2017-08-25 15:35:00",6149,"CKVY",13.34,83.5,83.6,84.5,83.2,15.23,17.66,14.03,0.596,32.07,35.28,29.28,10.32,10.03,270.8,13.59,15.34,670.334,4.717,0.1516829,0.2014284,0.5951231
"2017-08-25 15:40:00",6150,"CKVY",13.33,83.1,83.4,83.8,82.9,15.06,16.5,13.9,0.582,31.1,33.08,29.04,9.06,9.83,275.5,19.98,14.69,655.5968,4.718,0.1516829,0.2014284,0.5951231
"2017-08-25 15:45:00",6151,"CKVY",13.33,83.7,83.3,84.2,82.7,15.54,17.73,14.1,0.613,31.71,34.98,29.2,8.39,8.58,285,20.35,16.44,652.7935,4.717,0.1529852,0.2071889,0.5589704
"2017-08-25 15:50:00",6152,"CKVY",13.33,83.3,83.1,83.8,82.5,16.36,17.73,15.16,0.636,32.8,34.93,30.84,8.83,8.68,310.6,20.84,17.76,633.444,4.716,0.1529852,0.2071889,0.5589704
"2017-08-25 15:55:00",6153,"CKVY",13.33,82.2,82.8,83.5,82.2,14.75,18.07,14.65,0.555,32.82,34.97,29.45,9.62,9.12,302,12.83,16.22,592.3578,4.716,0.1529852,0.2071889,0.5589704
"2017-08-25 16:00:00",6154,"CKVY",13.32,83,82.6,83.1,82,18.14,18.35,14.48,0.699,31.99,35.54,28.97,9.71,9.86,288.3,15.93,15.78,541.2551,4.716,0.1306286,0.1816611,0.5195808
"2017-08-25 16:05:00",6155,"CKVY",13.32,82.6,82.5,83,82.2,16.77,18,14.17,0.638,31.38,35.07,28.74,8.89,9.34,270.4,15.99,12.93,500.1396,4.717,0.1306286,0.1816611,0.5195808
"2017-08-25 16:10:00",6156,"CKVY",13.32,83,82.8,83.1,82.5,15.54,17.46,14.58,0.598,31.8,34.19,29.73,8.86,8.92,279.4,11.43,14.91,497.9424,4.716,0.1306286,0.1816611,0.5195808
"2017-08-25 16:15:00",6157,"CKVY",13.32,83.3,83.2,83.8,82.9,15.47,17.8,14.24,0.603,32.26,35.43,29.39,8.76,8.81,278.9,16.54,14.69,510.3898,4.715,0.1279915,0.1783615,0.4795925
"2017-08-25 16:20:00",6158,"CKVY",13.32,82.3,82.5,83.3,82.1,15.54,17.15,14.79,0.585,31.73,33.74,29.58,8.8,8.64,263.4,14.9,12.28,523.1082,4.715,0.1279915,0.1783615,0.4795925
"2017-08-25 16:25:00",6159,"CKVY",13.32,82.4,82.1,82.4,81.9,15.37,15.4,13.11,0.581,28.47,30.83,26.55,8.55,8.82,287.4,10.83,13.81,483.6881,4.715,0.1279915,0.1783615,0.4795925
"2017-08-25 16:30:00",6160,"CKVY",13.33,83.2,82.9,83.3,82.4,14.92,16.02,13.62,0.579,30.23,32.25,28.16,7.906,8.21,304.1,20.71,12.06,471.0325,4.715,0.1174179,0.1655502,0.4385167
"2017-08-25 16:35:00",6161,"CKVY",13.32,82.5,83.1,83.7,82.5,16.05,18,14.44,0.608,32.15,35.62,29.94,8.16,7.978,277.3,24.48,20.17,467.8441,4.715,0.1174179,0.1655502,0.4385167
"2017-08-25 16:40:00",6162,"CKVY",13.32,80.4,81.2,82.5,80.4,7.428,17.32,7.428,0.263,29.7,32.4,12.06,8.91,8.41,253.5,11.64,19.51,444.281,4.715,0.1174179,0.1655502,0.4385167
"2017-08-25 16:45:00",6163,"CKVY",13.33,80.9,80.6,81.1,80.3,6.572,7.257,4.929,0.237,6.76,11.58,3.091,8.93,8.94,254.8,11.02,11.62,380.9033,4.715,0.1014968,0.1489632,0.3978098
"2017-08-25 16:50:00",6164,"CKVY",13.33,80.7,81,81.3,80.6,6.161,6.914,5.819,0.22,9.16,10.99,6.976,9.07,9.05,262,13.26,17.76,316.015,4.714,0.1014968,0.1489632,0.3978098
"2017-08-25 16:55:00",6165,"CKVY",13.33,80.1,80.6,80.9,80.1,2.944,7.599,2.807,0.103,7.383,12.67,-8.93,7.611,8.33,280.1,13.66,13.59,294.6514,4.714,0.1014968,0.1489632,0.3978098
"2017-08-25 17:00:00",6166,"CKVY",13.34,79.47,79.58,80.1,79.1,0.753,3.012,0.685,0.026,-28,-7.529,-36.31,8.12,7.843,272.9,14.22,13.59,266.8367,4.714,0.09167244,0.1413861,0.3623611
"2017-08-25 17:05:00",6167,"CKVY",13.34,77.99,78.62,79.53,77.93,2.464,2.464,0.753,0.081,-26.13,-13.02,-34.69,7.458,7.875,264.8,19.24,14.03,216.0747,4.713,0.09167244,0.1413861,0.3623611
"2017-08-25 17:10:00",6168,"CKVY",13.35,76.94,77.16,77.99,76.57,8.01,8.01,2.601,0.253,1.066,11.2,-11.98,7.447,7.486,287,11.76,10.08,165.8526,4.713,0.09167244,0.1413861,0.3623611
"2017-08-25 17:15:00",6169,"CKVY",13.36,76.94,76.76,77.06,76.45,13.76,14.24,7.941,0.435,19.91,24.65,10.92,6.94,7.052,296.2,13.52,10.3,132.4873,4.714,0.07199188,0.1144271,0.3143479
"2017-08-25 17:20:00",6170,"CKVY",13.37,76.69,76.63,76.94,76.32,22.52,23.41,13.76,0.706,34.8,36.6,23.64,6.79,6.866,298.6,10.31,12.28,121.2924,4.713,0.07199188,0.1144271,0.3143479
"2017-08-25 17:25:00",6171,"CKVY",13.37,76.32,76.51,76.88,76.14,23.14,25.4,22.28,0.717,36.77,38.36,35.39,6.482,6.627,282.3,11.18,8.99,124.5439,4.714,0.07199188,0.1144271,0.3143479
"2017-08-25 17:30:00",6172,"CKVY",13.38,76.76,76.54,76.82,76.26,22.04,23.69,21.98,0.692,35.91,36.69,35.01,6.463,6.534,276.6,10.39,9.21,128.7311,4.714,0.0565765,0.08807105,0.255771
"2017-08-25 17:35:00",6173,"CKVY",13.39,76.57,77,77.37,76.57,24.44,24.58,21.77,0.763,36.55,37.93,34.82,7.708,6.7,299.4,20.16,22.36,142.9608,4.714,0.0565765,0.08807105,0.255771
"2017-08-25 17:40:00",6174,"CKVY",13.4,75.52,75.88,76.69,75.4,25.95,26.08,24.44,0.782,37.92,38.57,37.32,11.28,9.46,313.8,11.64,27.84,202.4051,4.715,0.0565765,0.08807105,0.255771
"2017-08-25 17:45:00",6175,"CKVY",13.4,75.4,75.34,75.52,75.09,25.4,26.63,25.33,0.763,38.2,38.67,37.46,13.69,12.69,320.6,12.16,24.77,263.7638,4.714,0.07987156,0.1215644,0.2093571
"2017-08-25 17:50:00",6176,"CKVY",13.39,75.65,75.75,76.14,75.34,26.15,26.22,24.58,0.792,37.72,38.65,37.11,13.43,13.98,337.6,15.93,14.69,306.5044,4.714,0.07987156,0.1215644,0.2093571
"2017-08-25 17:55:00",6177,"CKVY",13.4,73.92,74.69,75.71,73.8,28.92,29.23,25.88,0.827,39.41,40.05,38.21,11.34,12.31,350.4,12.19,16.44,297.5115,4.714,0.07987156,0.1215644,0.2093571
"2017-08-25 18:00:00",6178,"CKVY",13.41,74.41,74.05,74.48,73.74,27.01,29.44,26.9,0.785,39.05,40.09,38.15,10.31,10.66,345.7,11.45,15.56,283.0042,4.714,0.08486814,0.1327244,0.1638882
"2017-08-25 18:05:00",6179,"CKVY",13.41,74.72,74.62,74.91,74.35,26.63,27.59,26.56,0.782,38.62,39.15,38.04,10.06,10.11,339,12.88,13.81,267.9106,4.714,0.08486814,0.1327244,0.1638882
"2017-08-25 18:10:00",6180,"CKVY",13.41,74.85,74.78,74.97,74.6,26.97,27.45,26.01,0.795,38.48,39.09,37.66,9.88,10.13,330.7,11.07,16.44,249.671,4.714,0.08486814,0.1327244,0.1638882
"2017-08-25 18:15:00",6181,"CKVY",13.41,74.29,74.58,74.91,74.23,27.79,28.14,26.87,0.804,38.76,39.26,38.33,9.42,9.66,326.9,11.86,15.78,227.4076,4.714,0.06636833,0.1064794,0.1201902
"2017-08-25 18:20:00",6182,"CKVY",13.42,74.11,74.23,74.42,74.05,27.45,28.48,27.11,0.79,38.91,39.5,38.25,9.39,9.38,328.7,12.11,14.25,201.4081,4.714,0.06636833,0.1064794,0.1201902
"2017-08-25 18:25:00",6183,"CKVY",13.43,73.99,74.07,74.24,73.87,28.82,28.82,27.45,0.826,39.09,39.61,38.46,8.35,8.86,320.9,12.65,11.62,179.2041,4.714,0.06636833,0.1064794,0.1201902
"2017-08-25 18:30:00",6184,"CKVY",13.43,73.38,73.44,73.99,73.14,27.25,28.89,27.11,0.765,38.62,39.61,37.52,7.356,7.799,328.7,12.46,10.74,146.849,4.714,0.04674398,0.08110306,0.07888587
"2017-08-25 18:35:00",6185,"CKVY",13.11,72.77,73.19,73.51,72.71,24.79,27.32,24.65,0.682,36.97,37.77,34.54,6.407,6.916,334.4,11.54,9.43,113.8191,4.714,0.04674398,0.08110306,0.07888587
"2017-08-25 18:40:00",6186,"CKVY",13.02,71.79,72.29,72.89,71.73,0.548,24.79,0.548,0.015,-31.9,34.79,-44.42,5.696,5.971,349.3,14.24,7.014,75.80006,4.714,0.04674398,0.08110306,0.07888587
"2017-08-25 18:45:00",6187,"CKVY",12.99,70.75,71.29,71.92,70.69,0.616,0.616,0.548,0.016,-44.4,-42.6,-44.97,4.822,5.272,340,13.35,6.576,49.38278,4.715,0.02879796,0.05884946,0.04377916
"2017-08-25 18:50:00",6188,"CKVY",12.97,70.38,70.49,70.81,70.32,0.616,0.616,0.548,0.016,-43.32,-42.95,-45.22,3.914,4.307,324.9,12.2,6.357,33.67026,4.714,0.02879796,0.05884946,0.04377916
"2017-08-25 18:55:00",6189,"CKVY",12.96,67.86,69.36,70.38,67.86,0.89,0.89,0.616,0.021,-41.36,-38.06,-43.52,2.77,3.451,270.2,41.25,2.85,26.10338,4.714,0.02879796,0.05884946,0.04377916
"2017-08-25 19:00:00",6190,"CKVY",12.95,66.87,67.31,67.92,66.87,0.924,0.959,0.822,0.021,-38.88,-37.55,-40.19,1.528,2.117,219.5,1.902,0.438,21.89649,4.714,-0.0008307372,0.0166249,0.01882057
"2017-08-25 19:05:00",6191,"CKVY",12.95,65.27,66.34,67,65.15,39.79,39.79,0.89,0.846,-21.94,40.23,-39.1,0.632,1.044,153.1,76.91,2.63,17.50543,4.714,-0.0008307372,0.0166249,0.01882057
"2017-08-25 19:10:00",6192,"CKVY",12.94,62.25,63.73,65.21,62.19,1.917,46.57,1.37,0.037,6.994,42.63,-33.05,0.819,0.627,102,12.02,2.411,12.69788,4.714,-0.0008307372,0.0166249,0.01882057
"2017-08-25 19:15:00",6193,"CKVY",12.93,62,61.95,62.31,61.57,1.712,9.52,1.644,0.032,-28.47,3.876,-31.21,1.57,1.136,85.5,14.7,3.507,9.182877,4.714,0.0005531913,0.00175183,0.007196037
"2017-08-25 19:20:00",6194,"CKVY",12.94,64.47,62.76,64.47,61.76,1.301,1.781,1.301,0.027,-32.34,-29.67,-34.55,2.393,2.031,64.51,10.98,4.384,6.04706,4.715,0.0005531913,0.00175183,0.007196037
"2017-08-25 19:25:00",6195,"CKVY",12.93,65.02,64.34,65.08,63.85,3.698,3.698,1.233,0.078,-31.16,-13.69,-35.08,2.445,2.451,43.4,16.02,2.63,3.496068,4.715,0.0005531913,0.00175183,0.007196037
"2017-08-25 19:30:00",6196,"CKVY",12.93,65.64,65.21,65.7,65.02,8.49,23.97,2.26,0.183,-9.15,27.56,-23.11,2.15,2.348,72.97,6.948,1.973,1.718679,4.716,0.007923012,0.01292103,0.001208826
"2017-08-25 19:35:00",6197,"CKVY",12.93,64.67,65.59,66.08,64.55,7.877,10.79,6.027,0.164,1.592,9.58,-3.198,1.487,1.85,65.33,29.96,1.973,0.7569141,4.715,0.007923012,0.01292103,0.001208826
"2017-08-25 19:40:00",6198,"CKVY",12.92,66.47,65.13,66.47,64.06,33.98,33.98,6.918,0.753,5.321,37.26,-0.131,1.675,1.574,8.22,9.52,3.726,0.346285,4.716,0.007923012,0.01292103,0.001208826
"2017-08-25 19:45:00",6199,"CKVY",12.92,67.77,66.78,67.77,66.23,2.466,34.46,1.918,0.057,27.19,37.51,-24.77,2.015,1.768,337.7,11.69,4.603,0.1356462,4.715,0.00441848,0.007766983,2.5E-007
"2017-08-25 19:50:00",6200,"CKVY",12.92,67.52,68.16,68.57,67.52,7.193,28.02,1.302,0.165,-12.22,33.96,-31.67,2.647,2.364,333.2,14.88,4.603,0.04631671,4.715,0.00441848,0.007766983,2.5E-007
"2017-08-25 19:55:00",6201,"CKVY",12.92,66.91,67.4,68.45,66.54,30.76,33.91,7.193,0.692,30.12,37.97,1.847,2.656,2.679,351.1,11,3.288,0.002893915,4.716,0.00441848,0.007766983,2.5E-007
"2017-08-25 20:00:00",6202,"CKVY",12.91,64.57,65.17,67.4,63.76,1.507,37.54,1.439,0.031,-2.427,39.59,-32.22,2.792,2.792,17.33,20.35,4.165,0,4.716,0.008848801,0.01411862,2.5E-007
"2017-08-25 20:05:00",6203,"CKVY",12.91,62.72,63.81,64.69,62.72,42.23,42.34,1.439,0.821,7.378,39.75,-31.87,2.334,2.607,15.01,23.47,3.507,0,4.716,0.008848801,0.01411862,2.5E-007
"2017-08-25 20:10:00",6204,"CKVY",12.91,61.42,61.62,62.72,60.87,4.179,43.84,4.179,0.078,37.09,39.65,-13.77,2.099,2.184,211.3,28.22,3.069,0,4.715,0.008848801,0.01411862,2.5E-007
"2017-08-25 20:15:00",6205,"CKVY",12.91,58.46,59.18,61.36,58.4,3.288,48.71,2.124,0.055,-23,40.1,-28.31,1.745,1.96,156.2,15.81,2.411,0,4.716,0.005872065,0.009568677,2.5E-007
"2017-08-25 20:20:00",6206,"CKVY",12.9,60.44,59.53,60.44,58.34,5.275,5.344,2.535,0.095,-15.31,-9.54,-25.48,1.671,1.67,181.8,25.98,2.411,0,4.716,0.005872065,0.009568677,2.5E-007
"2017-08-25 20:25:00",6207,"CKVY",12.9,59.78,59.98,61.37,59.09,25.63,35.28,4.11,0.449,16.17,32.29,-14.62,1.466,1.585,165,79.19,2.411,0,4.717,0.005872065,0.009568677,2.5E-007
"2017-08-25 20:30:00",6208,"CKVY",12.91,59.35,60.11,61.14,59.29,29.88,31.11,24.26,0.516,26.99,29.95,23.71,1.787,1.529,305.9,53.59,5.261,0,4.717,0.003214909,0.005770339,2.5E-007
"2017-08-25 20:35:00",6209,"CKVY",12.9,59.67,59.7,60.16,59.17,34.47,38.37,29.53,0.602,32.38,34.59,27.51,2.615,2.147,334.1,3.819,5.261,0,4.717,0.003214909,0.005770339,2.5E-007
"2017-08-25 20:40:00",6210,"CKVY",12.9,60.22,60.28,60.47,59.67,34.26,36.25,33.99,0.61,32.04,33.32,31.57,2.957,2.814,326.3,8.52,3.946,0,4.716,0.003214909,0.005770339,2.5E-007
"2017-08-25 20:45:00",6211,"CKVY",12.9,58.06,59.31,60.35,58.06,28.58,40.33,10.69,0.471,26.01,35.49,3.736,2.339,2.747,291.7,7.824,1.534,0,4.717,0.005700758,0.009049676,2.5E-007
"2017-08-25 20:50:00",6212,"CKVY",12.9,57.94,57.37,58.13,56.65,24.53,40.29,18.43,0.403,21.66,33.92,14.28,1.413,1.925,308.4,5.805,2.411,0,4.716,0.005700758,0.009049676,2.5E-007
"2017-08-25 20:55:00",6213,"CKVY",12.9,58.99,58.67,59.17,57.94,29.19,29.81,20.56,0.497,23.19,27.52,18.27,1.197,1.188,308.3,8.79,2.85,0,4.717,0.005700758,0.009049676,2.5E-007
"2017-08-25 21:00:00",6214,"CKVY",12.88,59.11,58.98,59.36,58.5,32.89,33.44,28.85,0.563,29.22,30.34,26.62,1.481,1.345,334.2,14.9,2.411,0,4.717,0.002068223,0.003925194,2.5E-007
"2017-08-25 21:05:00",6215,"CKVY",12.89,57.14,57.87,59.11,57.08,33.31,35.02,32.52,0.531,29.74,31.16,28.02,1.624,1.413,283.5,18.03,4.165,0,4.718,0.002068223,0.003925194,2.5E-007
"2017-08-25 21:10:00",6216,"CKVY",12.89,56.16,56.49,57.08,56.03,29.4,33.24,24.81,0.452,24.11,28.45,20.64,2.214,1.969,293.3,7.239,4.384,0,4.717,0.002068223,0.003925194,2.5E-007
"2017-08-25 21:15:00",6217,"CKVY",12.89,54.93,55.57,56.22,54.87,55.17,55.17,29.13,0.812,32.4,39.17,24.45,2.063,2.112,295.6,8.87,2.63,0,4.717,0.002797021,0.004882688,2.5E-007
"2017-08-25 21:20:00",6218,"CKVY",12.89,54.08,54.59,54.93,54.01,57.3,58.06,55.17,0.817,39.31,39.79,38.91,2.059,2.154,234.3,31.79,2.411,0,4.718,0.002797021,0.004882688,2.5E-007
"2017-08-25 21:25:00",6219,"CKVY",12.88,55.44,55.05,55.81,54.01,53.33,57.23,52.3,0.799,38.73,39.31,38.41,1.528,1.797,260.6,18.61,2.411,0,4.718,0.002797021,0.004882688,2.5E-007
"2017-08-25 21:30:00",6220,"CKVY",12.88,52.42,54.27,55.5,52.05,60.87,62.72,52.48,0.817,38.88,40.52,37.98,1.79,1.612,188.8,60.62,4.822,0,4.717,0.001072598,0.002141807,2.5E-007
"2017-08-25 21:35:00",6221,"CKVY",12.88,50.02,50.86,52.73,49.77,71.16,71.7,60.77,0.874,40.72,41.26,39.29,2.106,1.979,128.4,10.07,3.288,0,4.718,0.001072598,0.002141807,2.5E-007
"2017-08-25 21:40:00",6222,"CKVY",12.88,50.82,49.92,50.82,49.34,67.04,71.64,67.04,0.848,40.53,41.17,40.1,1.605,1.872,32.89,56.05,1.096,0,4.718,0.001072598,0.002141807,2.5E-007
"2017-08-25 21:45:00",6223,"CKVY",12.88,51.62,51.76,52.36,50.82,65.47,66.98,61.22,0.853,40.11,40.79,39.19,1.376,1.466,346.9,23.22,2.85,0,4.719,-0.0001697527,0.0001972647,2.5E-007
"2017-08-25 21:50:00",6224,"CKVY",12.87,53.41,52.27,53.53,51.25,60.09,65.74,59.78,0.836,39.98,40.53,39.5,1.395,1.367,330,14,3.507,0,4.718,-0.0001697527,0.0001972647,2.5E-007
"2017-08-25 21:55:00",6225,"CKVY",12.87,52.92,52.92,53.47,52.54,62.45,62.62,60.12,0.854,40.2,40.58,39.86,1.741,1.585,19.09,21.82,2.411,0,4.719,-0.0001697527,0.0001972647,2.5E-007
"2017-08-25 22:00:00",6226,"CKVY",12.87,52.3,52.42,52.92,52.17,61.87,63.75,61.84,0.827,40.17,40.61,39.62,1.284,1.582,67.41,0.89,0,0,4.718,-0.0002905644,5.077898E-005,2.5E-007
"2017-08-25 22:05:00",6227,"CKVY",12.87,51.07,52.08,52.67,51.01,66.16,66.16,61.77,0.845,40.09,40.54,39.62,0.462,0.862,342.8,98.6,1.315,0,4.719,-0.0002905644,5.077898E-005,2.5E-007
"2017-08-25 22:10:00",6228,"CKVY",12.87,52.37,51.1,52.37,50.64,61.84,66.91,61.84,0.828,40,40.22,39.66,0.452,0.371,194.1,34.79,2.411,0,4.719,-0.0002905644,5.077898E-005,2.5E-007
"2017-08-25 22:15:00",6229,"CKVY",12.87,49.72,51.24,53.11,49.72,68.7,68.73,60.47,0.834,39.76,40.11,39.22,0.749,0.607,75.24,82.9,3.288,0,4.719,-0.002440588,-0.003461299,2.5E-007
"2017-08-25 22:20:00",6230,"CKVY",12.86,49.35,49.05,49.72,48.67,70.86,74.8,68.7,0.849,40.85,41.33,39.84,1.974,1.256,179.4,30.35,6.138,0,4.718,-0.002440588,-0.003461299,2.5E-007
"2017-08-25 22:25:00",6231,"CKVY",12.86,52.01,50.49,52.01,49.35,61.64,70.83,61.64,0.815,39.77,40.35,39.19,3.431,2.788,205.9,5.198,6.795,0,4.719,-0.002440588,-0.003461299,2.5E-007
"2017-08-25 22:30:00",6232,"CKVY",12.86,52.32,52.69,53.06,52.01,61.1,61.64,58.97,0.817,39.23,39.54,38.87,4.037,3.799,204.1,8.92,4.603,0,4.719,0.001255875,0.002220397,2.5E-007
"2017-08-25 22:35:00",6233,"CKVY",12.86,53.81,52.68,53.93,51.71,51.91,61.17,51.91,0.733,37.65,39.31,36.55,3.811,3.991,198.7,15.06,5.699,0,4.719,0.001255875,0.002220397,2.5E-007
"2017-08-25 22:40:00",6234,"CKVY",12.85,50.72,53.09,54.06,50.72,64.32,64.32,51.91,0.811,37.49,39.33,36.67,3.298,3.651,158.2,33.86,6.576,0,4.719,0.001255875,0.002220397,2.5E-007
"2017-08-25 22:45:00",6235,"CKVY",12.84,49.12,49.55,50.72,49.06,67.34,67.68,64.39,0.8,38.8,39.17,38.56,2.857,3.031,138.3,35,3.069,0,4.72,0.003613808,0.005416796,2.5E-007
"2017-08-25 22:50:00",6236,"CKVY",12.85,47.39,48.42,49.24,47.27,72.69,72.69,67.27,0.809,39.02,39.5,38.71,2.843,2.74,169.3,12.19,7.672,0,4.719,0.003613808,0.005416796,2.5E-007
"2017-08-25 22:55:00",6237,"CKVY",12.85,48.44,48.1,48.44,47.33,70.29,72.76,70.29,0.814,39.42,39.67,39.04,3.635,3.105,140.7,7.678,11.18,0,4.719,0.003613808,0.005416796,2.5E-007
"2017-08-25 23:00:00",6238,"CKVY",12.85,47.82,48.7,49.43,47.64,72.28,72.28,68.03,0.818,39.44,39.87,38.94,4.778,4.265,129.6,10.9,10.3,0,4.72,0.001570535,0.002524892,2.5E-007
"2017-08-25 23:05:00",6239,"CKVY",12.84,47.58,47.43,47.76,47.02,72.04,73.96,72,0.807,39.23,39.47,38.9,5.261,5.129,150.9,7.897,7.453,0,4.719,0.001570535,0.002524892,2.5E-007
"2017-08-25 23:10:00",6240,"CKVY",12.84,47.7,47.49,47.82,47.15,70.56,73.44,70.56,0.795,38.91,39.32,38.59,4.791,5.068,153.1,8.7,7.234,0,4.719,0.001570535,0.002524892,2.5E-007
"2017-08-25 23:15:00",6241,"CKVY",12.84,47.83,47.78,48.01,47.58,71.46,71.46,70.56,0.808,38.85,39.19,38.63,4.895,4.766,161.5,6.48,7.672,0,4.719,0.002718156,0.003848575,2.5E-007
"2017-08-25 23:20:00",6242,"CKVY",12.84,48.26,47.71,48.26,47.39,69.54,72.55,69.54,0.8,38.92,39.21,38.66,4.507,4.817,164.4,7.875,4.603,0,4.719,0.002718156,0.003848575,2.5E-007
"2017-08-25 23:25:00",6243,"CKVY",12.83,46.6,47.69,48.51,46.54,74.07,74.07,68.75,0.8,38.75,38.94,38.57,3.604,3.95,295.1,40.32,4.165,0,4.72,0.002718156,0.003848575,2.5E-007
"2017-08-25 23:30:00",6244,"CKVY",12.83,47.65,47.07,47.65,46.23,71.02,74.75,71.02,0.798,38.81,39,38.6,2.929,3.315,265.9,16.1,5.042,0,4.719,0.001996804,0.003009164,2.5E-007
"2017-08-25 23:35:00",6245,"CKVY",12.82,47.72,47.55,47.72,47.22,71.12,72.29,70.99,0.801,38.82,38.95,38.61,2.812,2.781,295.6,12.18,3.726,0,4.718,0.001996804,0.003009164,2.5E-007
"2017-08-25 23:40:00",6246,"CKVY",12.83,47.65,47.75,48.02,47.53,71.4,71.47,70.37,0.802,38.82,38.94,38.64,3.181,3.069,296.4,6.722,4.384,0,4.72,0.001996804,0.003009164,2.5E-007
"2017-08-25 23:45:00",6247,"CKVY",12.83,48.89,47.86,48.89,47.41,67.83,71.95,67.83,0.799,38.82,39.01,38.63,3.217,3.179,312.1,4.748,3.946,0,4.72,0.001087184,0.00188318,2.5E-007
"2017-08-25 23:50:00",6248,"CKVY",12.82,50.86,49.94,50.93,48.83,60.56,67.83,60.56,0.767,38.09,38.74,37.68,3.23,3.224,335.2,12.36,5.042,0,4.72,0.001087184,0.00188318,2.5E-007
"2017-08-25 23:55:00",6249,"CKVY",12.82,49.57,51.17,51.6,49.57,43.42,60.53,8.3,0.524,24.58,37.9,-7.183,2.752,3.07,300.9,63.14,3.946,0,4.72,0.001087184,0.00188318,2.5E-007
"2017-08-26 00:00:00",6250,"CKVY",12.82,45.5,46.89,49.57,45.44,77.17,77.17,42.7,0.8,35.64,38.84,27.33,2.371,2.553,180.4,6.757,2.63,0,4.72,0.003007694,0.00467031,2.5E-007
"2017-08-26 00:05:00",6251,"CKVY",12.81,45.44,45.35,45.63,45.01,76.69,78.89,76.55,0.793,38.78,39.05,38.52,1.935,2.216,192.2,15.82,2.63,0,4.72,0.003007694,0.00467031,2.5E-007
"2017-08-26 00:10:00",6252,"CKVY",12.82,46.06,45.59,46.19,45.2,74.5,76.76,74.36,0.788,38.25,38.59,37.95,1.909,1.812,190.6,15.1,3.069,0,4.721,0.003007694,0.00467031,2.5E-007
"2017-08-26 00:15:00",6253,"CKVY",12.81,47.05,46.31,47.05,45.94,73.09,74.7,73.06,0.803,38.49,38.91,38.21,2.012,1.932,211,15.07,3.069,0,4.72,-0.0005674015,-0.0004542819,2.5E-007
"2017-08-26 00:20:00",6254,"CKVY",12.81,47.24,46.98,47.48,46.43,70.66,73.61,70.66,0.782,38.53,38.92,38.04,2.186,2.046,197.9,30.02,3.726,0,4.72,-0.0005674015,-0.0004542819,2.5E-007
"2017-08-26 00:25:00",6255,"CKVY",12.81,48.22,48.32,48.78,47.24,68.46,70.66,66.88,0.786,38.2,38.41,37.94,2.15,2.17,202.4,17.25,2.63,0,4.72,-0.0005674015,-0.0004542819,2.5E-007
"2017-08-26 00:30:00",6256,"CKVY",12.81,46.06,46.89,48.16,45.94,74.16,74.16,68.5,0.785,38.18,38.43,38,1.947,2.04,185,9.3,2.411,0,4.72,2.322331E-006,0.0004041262,2.5E-007
"2017-08-26 00:35:00",6257,"CKVY",12.8,45.08,45.52,46.13,44.95,76.56,76.56,74.16,0.781,38.16,38.37,37.95,1.849,1.948,175.7,6.8,3.069,0,4.72,2.322331E-006,0.0004041262,2.5E-007
"2017-08-26 00:40:00",6258,"CKVY",12.8,43.9,44.37,45.01,43.84,79.3,79.37,76.56,0.773,37.96,38.38,37.67,1.56,1.757,228.7,28.41,1.973,0,4.72,2.322331E-006,0.0004041262,2.5E-007
"2017-08-26 00:45:00",6259,"CKVY",12.79,43.1,43.51,43.97,43.04,81.3,81.3,79.16,0.769,37.72,38.1,37.19,1,1.279,184.7,34.33,1.096,0,4.72,-0.00109421,-0.001252804,2.5E-007
"2017-08-26 00:50:00",6260,"CKVY",12.8,43.97,43.37,43.97,43.04,81.6,83.2,81.3,0.798,38.37,38.75,37.77,1.058,0.935,269.2,5.538,3.288,0,4.72,-0.00109421,-0.001252804,2.5E-007
"2017-08-26 00:55:00",6261,"CKVY",12.79,45.39,44.53,45.39,43.9,75.87,81.6,75.87,0.783,38.28,38.76,38.07,1.983,1.482,266.7,11.72,4.165,0,4.721,-0.00109421,-0.001252804,2.5E-007
"2017-08-26 01:00:00",6262,"CKVY",12.79,45.94,45.78,46.13,45.32,73.13,75.8,72.2,0.77,37.82,38.25,37.44,3.291,2.655,235.3,12.79,4.822,0,4.72,-0.001089953,-0.001245858,2.5E-007
"2017-08-26 01:05:00",6263,"CKVY",12.79,43.53,45.31,46.56,43.47,77.93,77.93,70.93,0.749,37.23,37.88,36.49,3.584,3.512,218.9,4.624,3.946,0,4.72,-0.001089953,-0.001245858,2.5E-007
"2017-08-26 01:10:00",6264,"CKVY",12.78,43.35,43.52,43.72,43.29,79.51,79.51,77.52,0.759,37.26,37.57,36.88,2.848,3.256,178,17.7,2.85,0,4.72,-0.001089953,-0.001245858,2.5E-007
"2017-08-26 01:15:00",6265,"CKVY",12.78,42.48,42.9,43.47,42.36,81.6,81.6,78.62,0.753,37.07,37.7,36.46,1.621,2.252,168.3,23.76,1.534,0,4.72,0.0003188388,0.0007586732,2.5E-007
"2017-08-26 01:20:00",6266,"CKVY",12.77,42.24,42.49,42.73,42.17,80.2,82.2,79.78,0.733,37.19,37.62,36.45,1.169,1.321,209.7,23.83,3.069,0,4.72,0.0003188388,0.0007586732,2.5E-007
"2017-08-26 01:25:00",6267,"CKVY",12.78,41.5,41.98,42.42,41.37,82.2,82.2,80.3,0.73,36.62,36.96,36.35,1.613,1.375,177.3,6.031,4.384,0,4.721,0.0003188388,0.0007586732,2.5E-007
"2017-08-26 01:30:00",6268,"CKVY",12.77,40.75,41.22,41.56,40.69,83.4,83.4,81.8,0.72,36.3,36.65,35.81,2.034,1.855,118.4,73.63,3.069,0,4.721,-0.001472279,-0.001847422,2.5E-007
"2017-08-26 01:35:00",6269,"CKVY",12.77,41.74,41.19,41.75,40.75,83.4,84.7,83.4,0.748,36.78,37.27,36.13,1.88,1.967,190.1,79.41,2.411,0,4.721,-0.001472279,-0.001847422,2.5E-007
"2017-08-26 01:40:00",6270,"CKVY",12.76,42.49,41.93,42.49,41.62,83.1,83.6,82.5,0.768,37.19,37.81,36.71,1.589,1.745,127.2,23.9,2.85,0,4.721,-0.001472279,-0.001847422,2.5E-007
"2017-08-26 01:45:00",6271,"CKVY",12.77,41.94,42.19,42.55,41.88,84.5,84.5,81.7,0.764,37.49,37.89,36.91,1.59,1.574,132.3,18.25,2.63,0,4.721,-0.001350194,-0.001649472,2.5E-007
"2017-08-26 01:50:00",6272,"CKVY",12.76,43.36,42.89,43.61,41.94,82.3,84.8,81,0.786,38.16,38.53,37.61,1.563,1.602,127.1,7.329,1.754,0,4.721,-0.001350194,-0.001649472,2.5E-007
"2017-08-26 01:55:00",6273,"CKVY",12.74,42.07,42.64,43.42,41.94,85.4,85.4,82.3,0.775,38.22,38.62,37.79,1.194,1.423,134,9.12,1.754,0,4.722,-0.001350194,-0.001649472,2.5E-007
"2017-08-26 02:00:00",6274,"CKVY",12.75,42.99,42.59,42.99,41.94,80.2,85.6,80.2,0.755,37.74,38.28,37.17,1.169,1.138,306.4,10.68,2.411,0,4.721,-0.001720034,-0.002238111,2.5E-007
"2017-08-26 02:05:00",6275,"CKVY",12.75,43.8,43.69,44.23,42.93,77.33,80.2,77.06,0.751,37.44,37.8,37.13,1.308,1.256,255.1,13.86,2.192,0,4.721,-0.001720034,-0.002238111,2.5E-007
"2017-08-26 02:10:00",6276,"CKVY",12.75,42.76,43.3,43.86,42.76,76.62,78.16,76.03,0.715,36.6,37.25,35.92,2.022,1.553,240.1,4.497,4.384,0,4.721,-0.001720034,-0.002238111,2.5E-007
"2017-08-26 02:15:00",6277,"CKVY",12.75,41.77,42.26,42.82,41.77,79.12,79.12,76.58,0.711,35.83,36.01,35.59,2.733,2.409,234.3,5.402,4.384,0,4.722,-0.001004267,-0.001121133,2.5E-007
"2017-08-26 02:20:00",6278,"CKVY",12.73,42.08,41.93,42.08,41.71,78.5,79.88,78.5,0.714,36.04,36.27,35.77,2.951,2.898,243.9,11.74,3.946,0,4.721,-0.001004267,-0.001121133,2.5E-007
"2017-08-26 02:25:00",6279,"CKVY",12.73,42.14,42,42.2,41.89,79.33,79.74,78.37,0.723,35.97,36.35,35.67,2.453,2.727,275,18.39,2.411,0,4.722,-0.001004267,-0.001121133,2.5E-007
"2017-08-26 02:30:00",6280,"CKVY",12.73,42.26,42.06,42.33,41.77,78.57,79.4,78.16,0.719,36,36.31,35.67,1.409,1.902,280.4,95.6,1.315,0,4.722,-0.0003475126,-0.0001732823,2.5E-007
"2017-08-26 02:35:00",6281,"CKVY",12.73,42.7,42.62,42.88,42.14,77.13,78.57,76.45,0.718,36.07,36.23,35.75,0.892,1.107,236.1,19.41,1.096,0,4.722,-0.0003475126,-0.0001732823,2.5E-007
"2017-08-26 02:40:00",6282,"CKVY",12.73,42.64,42.59,42.82,42.26,77.75,78.09,76.58,0.722,36.05,36.37,35.63,0.651,0.795,80.2,43.57,1.534,0,4.721,-0.0003475126,-0.0001732823,2.5E-007
"2017-08-26 02:45:00",6283,"CKVY",12.73,42.7,42.61,42.82,42.45,77.41,78.23,77.41,0.721,36.21,36.52,35.98,0.906,0.803,60.17,6.348,2.192,0,4.722,-0.002048262,-0.002814223,2.5E-007
"2017-08-26 02:50:00",6284,"CKVY",12.72,43.44,43.02,43.5,42.64,76.86,77.47,76.65,0.736,36.33,36.76,36.05,0.797,0.851,84.5,21.04,1.096,0,4.722,-0.002048262,-0.002814223,2.5E-007
"2017-08-26 02:55:00",6285,"CKVY",12.72,44.49,44.14,44.49,43.44,73.91,76.86,73.91,0.737,36.83,37.01,36.65,0.742,0.734,45.45,40.1,1.754,0,4.722,-0.002048262,-0.002814223,2.5E-007
"2017-08-26 03:00:00",6286,"CKVY",12.71,44.18,44.74,44.99,44.18,65.4,73.91,26.46,0.644,31.51,36.78,12.45,0.431,0.566,5.772,32.07,1.534,0,4.722,-0.002182001,-0.003050602,2.5E-007
"2017-08-26 03:05:00",6287,"CKVY",12.71,40.29,42.12,44.25,40.17,83.6,83.6,51.81,0.709,33.25,35.73,24.79,1.004,0.669,146.6,28.69,3.069,0,4.721,-0.002182001,-0.003050602,2.5E-007
"2017-08-26 03:10:00",6288,"CKVY",12.71,39.43,40.24,40.66,39.43,85.4,86.5,83.6,0.7,36.25,36.94,35.39,1.777,1.374,221.3,19.53,4.822,0,4.722,-0.002182001,-0.003050602,2.5E-007
"2017-08-26 03:15:00",6289,"CKVY",12.7,38.31,38.63,39.43,38.19,87.7,87.7,85.4,0.689,35.06,35.45,34.8,3.008,2.416,232.8,8.72,5.042,0,4.722,-0.001413093,-0.001763857,2.5E-007
"2017-08-26 03:20:00",6290,"CKVY",12.7,39.55,38.82,39.55,38.19,86,88.2,86,0.709,35.46,35.99,34.88,2.984,3.125,210.1,7.48,3.726,0,4.722,-0.001413093,-0.001763857,2.5E-007
"2017-08-26 03:25:00",6291,"CKVY",12.7,41.53,40.65,41.84,39.43,78.1,86,78.1,0.695,35.89,36.37,35.22,2.341,2.694,259.5,30.96,1.754,0,4.722,-0.001413093,-0.001763857,2.5E-007
"2017-08-26 03:30:00",6292,"CKVY",12.69,42.76,41.9,42.76,41.28,76.1,78.89,16.74,0.71,34.94,36.07,0.024,1.378,1.831,275.1,21.11,2.63,0,4.722,-0.0005911395,-0.0005327293,2.5E-007
"2017-08-26 03:35:00",6293,"CKVY",12.69,42.76,42.7,43.19,42.33,76.55,77.75,18.8,0.714,34.97,36.05,3.327,1.491,1.441,185.3,18.76,5.48,0,4.722,-0.0005911395,-0.0005327293,2.5E-007
"2017-08-26 03:40:00",6294,"CKVY",12.69,42.77,43.17,43.51,42.7,75.01,76.59,74.33,0.7,35.89,36.1,35.41,1.479,1.55,216.8,43.8,1.973,0,4.722,-0.0005911395,-0.0005327293,2.5E-007
"2017-08-26 03:45:00",6295,"CKVY",12.69,41.54,41.98,42.89,41.47,80.8,80.8,75.01,0.72,35.62,36.23,35.16,1.427,1.439,55.4,12.44,1.973,0,4.723,-0.001198396,-0.001422896,2.5E-007
"2017-08-26 03:50:00",6296,"CKVY",12.68,41.72,41.71,41.91,41.54,81,81.3,80.8,0.726,36.37,36.62,36.11,1.058,1.153,48.25,18.89,1.754,0,4.722,-0.001198396,-0.001422896,2.5E-007
"2017-08-26 03:55:00",6297,"CKVY",12.68,42.28,41.99,42.28,41.66,81.5,82.1,81,0.747,36.78,37.15,36.27,0.922,0.992,87.2,12.48,1.315,0,4.723,-0.001198396,-0.001422896,2.5E-007
"2017-08-26 04:00:00",6298,"CKVY",12.67,42.83,42.66,42.96,42.28,80.6,81.5,80.6,0.755,37.28,37.48,37.05,0.943,0.901,102.9,6.488,1.754,0,4.722,-0.00201921,-0.002754614,2.5E-007
"2017-08-26 04:05:00",6299,"CKVY",12.67,43.39,42.64,43.52,42.16,77.25,81.6,77.21,0.739,36.93,37.31,36.49,0.892,0.899,101.3,23.01,1.754,0,4.723,-0.00201921,-0.002754614,2.5E-007
"2017-08-26 04:10:00",6300,"CKVY",12.66,44.07,43.94,44.26,43.45,65.55,77.15,16.44,0.643,29.62,36.85,1.056,1.276,1.05,84.9,10.02,2.192,0,4.722,-0.00201921,-0.002754614,2.5E-007
"2017-08-26 04:15:00",6301,"CKVY",12.66,41.04,42.36,44.13,40.98,70.9,71.76,63.76,0.619,32.67,33.36,29.66,1.665,1.486,171.1,21.05,2.85,0,4.722,-0.001328695,-0.001630605,2.5E-007
"2017-08-26 04:20:00",6302,"CKVY",12.66,39.81,40.27,40.98,39.81,86.7,86.8,47.87,0.722,32.83,36.31,22.23,2.146,1.907,178.3,9.29,3.288,0,4.723,-0.001328695,-0.001630605,2.5E-007
"2017-08-26 04:25:00",6303,"CKVY",12.66,39.75,39.82,40.05,39.62,85.9,87.1,85.9,0.714,36.19,36.41,35.81,2.314,2.225,209.6,21.66,3.069,0,4.723,-0.001328695,-0.001630605,2.5E-007
"2017-08-26 04:30:00",6304,"CKVY",12.65,39.01,39.34,39.81,38.95,85.9,86,85.7,0.693,35.47,35.93,35.1,1.777,2.128,226.6,42.07,2.411,0,4.723,-0.0009782327,-0.001094103,2.5E-007
"2017-08-26 04:35:00",6305,"CKVY",12.65,39.07,38.99,39.07,38.88,86.2,86.2,85.9,0.697,35.18,35.3,35.03,1.548,1.637,284.4,11.95,2.85,0,4.723,-0.0009782327,-0.001094103,2.5E-007
"2017-08-26 04:40:00",6306,"CKVY",12.65,40.18,39.48,40.24,38.94,85.8,87,85.8,0.725,35.84,36.38,35.18,1.377,1.519,292.2,13.44,3.069,0,4.722,-0.0009782327,-0.001094103,2.5E-007
"2017-08-26 04:45:00",6307,"CKVY",12.65,41.85,41.24,41.91,40.18,79.28,85.8,79.28,0.714,36.1,36.38,35.84,1.805,1.539,258.4,8.5,2.85,0,4.722,-0.00156422,-0.001991747,2.5E-007
"2017-08-26 04:50:00",6308,"CKVY",12.65,42.29,41.93,42.35,41.73,79.14,79.56,79.14,0.725,36.02,36.38,35.83,1.61,1.714,274.8,24.5,2.411,0,4.723,-0.00156422,-0.001991747,2.5E-007
"2017-08-26 04:55:00",6309,"CKVY",12.65,42.17,42.29,42.6,42.04,79.08,79.14,78.25,0.721,36.14,36.44,35.92,1.643,1.598,331.8,5.291,2.411,0,4.723,-0.00156422,-0.001991747,2.5E-007
"2017-08-26 05:00:00",6310,"CKVY",12.64,42.11,42.12,42.29,41.98,79.22,79.56,78.87,0.721,36.17,36.31,36.02,1.191,1.46,22.13,23.53,1.096,0,4.723,-0.001241596,-0.001489065,2.5E-007
"2017-08-26 05:05:00",6311,"CKVY",12.64,41.67,41.99,42.17,41.61,81.2,81.2,78.98,0.727,36.16,36.57,35.89,0.817,1.035,41.13,14.51,0.877,0,4.722,-0.001241596,-0.001489065,2.5E-007
"2017-08-26 05:10:00",6312,"CKVY",12.64,40.87,41.06,41.67,40.81,86.6,86.7,81,0.752,36.71,37.31,35.97,0.511,0.702,138.5,12.36,2.192,0,4.723,-0.001241596,-0.001489065,2.5E-007
"2017-08-26 05:15:00",6313,"CKVY",12.64,40.62,40.82,40.99,40.56,86.8,86.8,86.6,0.745,37.19,37.35,36.94,0.33,0.38,124.5,0.111,0,0,4.723,-0.002441885,-0.003505838,2.5E-007
"2017-08-26 05:20:00",6314,"CKVY",12.64,40.25,40.58,40.81,40.19,85.5,86.8,85.3,0.724,36.79,37.06,36.19,0.676,0.411,184.1,49.69,2.63,0,4.723,-0.002441885,-0.003505838,2.5E-007
"2017-08-26 05:25:00",6315,"CKVY",12.64,40.32,40.08,40.32,39.88,87,87.2,85.5,0.739,36.41,36.8,36.1,0.911,0.727,246.2,4.939,2.192,0.006601213,4.722,-0.002441885,-0.003505838,2.5E-007
"2017-08-26 05:30:00",6316,"CKVY",12.64,39.39,39.88,40.32,39.39,86.9,87,86.6,0.712,36.29,36.78,35.79,1.668,1.306,239.9,4.994,2.85,0.08836536,4.723,-0.002356756,-0.003348822,0.0001367525
"2017-08-26 05:35:00",6317,"CKVY",12.63,39.57,39.42,39.57,39.27,87.6,87.6,86.9,0.722,35.96,36.21,35.76,2.008,1.935,277.7,14.15,2.63,0.2986643,4.723,-0.002356756,-0.003348822,0.0001367525
"2017-08-26 05:40:00",6318,"CKVY",12.63,39.57,39.61,39.76,39.45,87.9,88,87.6,0.725,36.3,36.51,36.08,1.849,1.972,290.1,21.15,2.63,0.762677,4.724,-0.002356756,-0.003348822,0.0001367525
"2017-08-26 05:45:00",6319,"CKVY",12.63,39.33,39.44,39.57,39.2,87.9,88.1,87.8,0.718,36.17,36.36,35.94,1.135,1.492,266.8,27.85,0.877,1.643103,4.723,-0.001423823,-0.001784971,0.003813842
"2017-08-26 05:50:00",6320,"CKVY",12.63,39.02,39.09,39.33,38.83,88.1,88.1,87.7,0.711,35.82,36.06,35.55,0.434,0.76,203.1,5.978,1.096,3.116031,4.724,-0.001423823,-0.001784971,0.003813842
"2017-08-26 05:55:00",6321,"CKVY",12.63,39.08,39.18,39.33,39.02,90.1,90.1,88.1,0.729,36.26,36.56,35.82,0.774,0.499,161.2,10.4,3.288,5.009603,4.723,-0.001423823,-0.001784971,0.003813842
"2017-08-26 06:00:00",6322,"CKVY",12.64,38.83,38.87,39.14,38.71,91.2,91.2,90.1,0.731,36.4,36.5,36.23,1.819,1.29,164.7,6.664,3.726,7.288415,4.723,-0.004160843,-0.00410184,0.01252722
"2017-08-26 06:05:00",6323,"CKVY",12.64,38.96,38.84,39.02,38.65,91.5,91.6,91.2,0.737,36.56,36.77,36.34,2.026,1.998,149.1,17.42,3.069,9.925763,4.724,-0.004160843,-0.00410184,0.01252722
"2017-08-26 06:10:00",6324,"CKVY",12.66,39.51,39.13,39.57,38.83,91.2,91.5,91.2,0.751,36.84,37.25,36.56,1.463,1.761,129.2,34.19,1.754,13.90409,4.723,-0.004160843,-0.00410184,0.01252722
"2017-08-26 06:15:00",6325,"CKVY",12.69,40.56,40.1,40.56,39.45,88.8,91.2,88.8,0.761,37.47,37.61,37.11,0.993,1.212,101.2,13.49,2.411,26.30991,4.724,-0.00653446,-0.00642988,0.02974857
"2017-08-26 06:20:00",6326,"CKVY",12.71,40.93,40.78,41.06,40.44,87.1,88.8,86.9,0.758,37.4,37.57,37.18,1.425,1.091,126.7,29.16,3.946,46.84039,4.724,-0.00653446,-0.00642988,0.02974857
"2017-08-26 06:25:00",6327,"CKVY",12.73,41,40.89,41.06,40.75,87.8,87.8,87.1,0.765,37.49,37.73,37.34,2.424,2.011,158.8,7.331,4.822,68.52408,4.724,-0.00653446,-0.00642988,0.02974857
"2017-08-26 06:30:00",6328,"CKVY",12.73,41.49,41.09,41.49,40.87,85.4,87.9,85.4,0.759,37.55,37.73,37.32,2.676,2.573,176.7,13.57,3.726,82.15148,4.724,-3.679213E-005,0.0008141852,0.06149483
"2017-08-26 06:35:00",6329,"CKVY",12.74,42.05,41.92,42.23,41.43,83.9,85.4,83.5,0.761,37.48,37.68,37.3,3.077,2.84,173.7,14.64,5.261,88.4707,4.724,-3.679213E-005,0.0008141852,0.06149483
"2017-08-26 06:40:00",6330,"CKVY",12.76,43.16,42.37,43.16,42.05,80.9,84.1,80.9,0.766,37.62,37.78,37.41,3.346,3.192,180.3,8.67,5.918,96.40518,4.724,-3.679213E-005,0.0008141852,0.06149483
"2017-08-26 06:45:00",6331,"CKVY",12.77,43.9,43.57,43.96,43.03,65.76,81,12.97,0.641,35.06,38.01,-3.934,3.08,3.269,217.2,20.39,4.384,107.8752,4.724,0.005133909,0.007635951,0.1012664
"2017-08-26 06:50:00",6332,"CKVY",12.78,45.75,44.78,45.75,43.9,65.76,69.95,58.07,0.688,33.95,35.69,30.24,2.103,2.655,152.4,91.9,1.096,121.8137,4.723,0.005133909,0.007635951,0.1012664
"2017-08-26 06:55:00",6333,"CKVY",12.79,47.36,46.64,47.36,45.75,55.36,66.86,45.03,0.615,32.81,35.71,26.67,0.896,1.48,97.8,16.8,1.973,135.9888,4.723,0.005133909,0.007635951,0.1012664
"2017-08-26 07:00:00",6334,"CKVY",12.82,46.74,47.23,47.54,46.74,58.76,59.38,25.12,0.638,31.43,33.52,13.53,0.948,0.75,78.28,29.44,3.726,149.8058,4.722,0.0114495,0.0148502,0.1453347
"2017-08-26 07:05:00",6335,"CKVY",12.84,46.86,47.03,47.42,46.68,58.45,59.45,57.18,0.638,33.22,33.7,32.58,1.775,1.32,79.12,10.93,4.603,164.303,4.721,0.0114495,0.0148502,0.1453347
"2017-08-26 07:10:00",6336,"CKVY",12.86,47.61,47.1,47.61,46.8,44.45,59.21,24.78,0.499,32.74,33.74,13.27,2.404,2.112,92.5,8.05,3.507,178.9866,4.723,0.0114495,0.0148502,0.1453347
"2017-08-26 07:15:00",6337,"CKVY",12.9,49.33,48.7,49.33,47.61,37.82,51.83,28.73,0.453,27.15,30.86,16.81,2.361,2.439,90.7,21.88,3.726,194.2335,4.723,0.01931629,0.02431059,0.190923
"2017-08-26 07:20:00",6338,"CKVY",13.04,48.77,48.64,49.27,48.34,51.82,52.78,33.63,0.607,26.42,32.05,21.14,2.154,2.409,131.4,13.22,3.946,209.4611,4.723,0.01931629,0.02431059,0.190923
"2017-08-26 07:25:00",6339,"CKVY",13.22,50.68,50.01,50.8,48.71,51.48,54.43,28.35,0.648,31.17,33.89,19.06,1.755,1.908,168.1,14.18,2.411,225.4879,4.724,0.01931629,0.02431059,0.190923
"2017-08-26 07:30:00",6340,"CKVY",13.51,50.93,50.83,51.05,50.56,54.63,54.63,47.8,0.694,32.84,35.24,31.81,1.415,1.566,298.1,72.9,2.63,242.3499,4.723,0.02728417,0.03343837,0.2372193
"2017-08-26 07:35:00",6341,"CKVY",13.73,52.16,51.24,52.16,50.8,51.13,54.63,39.77,0.68,34.38,35.3,27.79,1.411,1.347,341.7,14.84,3.507,258.5904,4.723,0.02728417,0.03343837,0.2372193
"2017-08-26 07:40:00",6342,"CKVY",13.82,53.14,52.52,53.14,52.04,46.63,51.54,43.51,0.643,34.16,35.17,31.37,1.943,1.7,339.2,16.51,3.946,274.1991,4.723,0.02728417,0.03343837,0.2372193
"2017-08-26 07:45:00",6343,"CKVY",13.72,54.06,53.72,54.13,53.08,44.47,48.45,27.18,0.634,32.49,34.22,20.57,2.693,2.379,339.2,14.47,5.042,290.1679,4.723,0.03504607,0.04143242,0.2818034
"2017-08-26 07:50:00",6344,"CKVY",13.67,54.56,54.83,55.43,54.13,32.12,44.67,17.84,0.466,27.09,33.15,11.72,2.951,2.747,343.5,15.67,5.042,299.6138,4.723,0.03504607,0.04143242,0.2818034
"2017-08-26 07:55:00",6345,"CKVY",13.62,55.36,54.93,55.36,54.44,31.74,34.45,30.13,0.474,25.39,27.53,24.08,3.113,3.053,327.2,13.77,4.822,301.4724,4.724,0.03504607,0.04143242,0.2818034
"2017-08-26 08:00:00",6346,"CKVY",13.58,56.72,55.56,56.72,55.05,23.95,35.41,14.89,0.376,21.58,28.69,8.62,2.812,2.993,351.3,21.52,3.726,318.8014,4.723,0.04644502,0.05838904,0.3319556
"2017-08-26 08:05:00",6347,"CKVY",13.56,58.19,57.18,58.25,56.53,30.4,38.6,20.59,0.503,22.65,32.44,16.77,2.171,2.626,356.5,24.53,3.288,350.2098,4.724,0.04644502,0.05838904,0.3319556
"2017-08-26 08:10:00",6348,"CKVY",13.48,57.32,57.84,58.32,57.26,32.59,37.91,29.16,0.523,28.05,32.01,26.03,1.536,1.814,351.2,32.77,2.85,383.979,4.723,0.04644502,0.05838904,0.3319556
"2017-08-26 08:15:00",6349,"CKVY",13.55,57.68,57.47,57.8,57.07,33.89,35.33,32.18,0.551,29.11,30.37,27.76,1.661,1.492,323.4,22.96,4.603,368.1584,4.725,0.05106916,0.06089648,0.3764406
"2017-08-26 08:20:00",6350,"CKVY",13.53,58.54,58.21,58.66,57.68,46.72,48.29,27.51,0.783,31.21,39.12,25.09,2.073,1.774,312.8,40.41,4.384,377.9871,4.724,0.05106916,0.06089648,0.3764406
"2017-08-26 08:25:00",6351,"CKVY",13.52,61.25,59.89,61.38,58.54,23.26,47.95,20.31,0.429,27.87,39.15,18.89,1.831,1.999,45.1,82.7,2.63,413.0938,4.725,0.05106916,0.06089648,0.3764406
"2017-08-26 08:30:00",6352,"CKVY",13.5,60.63,60.67,61.44,59.89,29.36,45.28,23.39,0.53,34.47,39.69,23.63,2.166,1.985,146.4,16.32,6.138,469.3158,4.725,0.06934968,0.07997954,0.4176095
"2017-08-26 08:35:00",6353,"CKVY",13.5,61,60.74,61.31,60.08,49.32,53.85,27.85,0.903,39.04,44.14,27.67,2.875,2.48,152.9,14.38,7.234,486.7321,4.726,0.06934968,0.07997954,0.4176095
"2017-08-26 08:40:00",6354,"CKVY",13.48,62.1,61.49,62.1,60.94,25.24,53.03,24.35,0.48,34.77,43.92,24.94,4.159,3.512,171,17.47,6.795,461.2598,4.726,0.06934968,0.07997954,0.4176095
"2017-08-26 08:45:00",6355,"CKVY",13.49,63.03,62.56,63.21,62.1,21.88,47.74,21.13,0.43,31.63,42.3,22.63,4.336,4.431,163.2,15.62,6.795,454.4683,4.726,0.07138657,0.08622707,0.4573164
"2017-08-26 08:50:00",6356,"CKVY",13.48,63.07,63.33,64.01,62.96,20.92,22.29,19.82,0.412,22.93,24.41,21.58,3.34,3.852,176.1,51.4,3.069,466.6383,4.726,0.07138657,0.08622707,0.4573164
"2017-08-26 08:55:00",6357,"CKVY",13.48,65.35,64.22,65.35,62.95,23.04,23.25,20.23,0.491,24.16,26.89,22.16,2.044,2.694,353.3,93.6,2.63,497.2919,4.727,0.07138657,0.08622707,0.4573164
"2017-08-26 09:00:00",6358,"CKVY",13.48,64.74,64.9,65.79,64.18,25.58,26.26,21.33,0.534,26.61,28.97,24.71,1.267,1.552,2.494,83.3,3.726,520.7556,4.727,0.08307865,0.09917209,0.5068349
"2017-08-26 09:05:00",6359,"CKVY",13.47,65.04,64.94,65.35,64.43,24.41,25.72,23.25,0.515,27.65,28.62,26.63,1.282,1.393,196.2,20.49,4.384,529.1887,4.727,0.08307865,0.09917209,0.5068349
"2017-08-26 09:10:00",6360,"CKVY",13.47,66.27,66.07,66.82,64.92,23.86,25.58,22.35,0.525,28.26,29.82,27.02,1.637,1.344,161,50.12,4.165,540.8914,4.727,0.08307865,0.09917209,0.5068349
"2017-08-26 09:15:00",6361,"CKVY",13.47,67.49,66.83,67.67,66.14,21.53,24.48,21.46,0.494,28.04,28.91,26.81,1.427,1.541,130.8,63.02,3.726,552.5595,4.728,0.08627421,0.0977926,0.5440968
"2017-08-26 09:20:00",6362,"CKVY",13.47,66,66.74,67.61,65.87,22.83,23.38,21.39,0.498,27.18,27.91,26.35,2.226,1.703,19.07,20.41,6.357,565.7587,4.728,0.08627421,0.0977926,0.5440968
"2017-08-26 09:25:00",6363,"CKVY",13.47,66.92,66.82,68.09,65.57,20.77,22.97,19.26,0.468,25.43,27.13,24.24,2.761,2.503,5.668,22.95,7.234,578.5452,4.729,0.08627421,0.0977926,0.5440968
"2017-08-26 09:30:00",6364,"CKVY",13.46,66.12,66.33,66.98,65.87,20.74,21.66,20.29,0.454,25.07,26.24,24.13,3.457,3.131,7.581,24.16,5.48,591.0531,4.729,0.09711356,0.1135796,0.5833215
"2017-08-26 09:35:00",6365,"CKVY",13.46,67.6,66.87,67.6,66,19.85,21.87,19.33,0.457,25.21,26.98,23.69,2.732,3.191,358.3,61.92,4.384,603.6316,4.729,0.09711356,0.1135796,0.5833215
"2017-08-26 09:40:00",6366,"CKVY",13.46,68.83,67.94,68.83,67.54,18.99,20.29,18.78,0.457,24.91,25.65,24.04,2.093,2.559,9.15,29.33,3.507,616.828,4.729,0.09711356,0.1135796,0.5833215
"2017-08-26 09:45:00",6367,"CKVY",13.46,69.18,69.42,69.93,68.83,18.85,19.05,18.1,0.459,24.83,25.62,24.16,1.625,1.827,319,41.1,3.726,629.6186,4.729,0.1054008,0.1231652,0.6195176
"2017-08-26 09:50:00",6368,"CKVY",13.45,70.04,70.05,70.66,69.12,17.54,19.26,17.2,0.44,24.57,26.04,23.53,1.684,1.576,346.8,74.24,5.699,641.6159,4.728,0.1054008,0.1231652,0.6195176
"2017-08-26 09:55:00",6369,"CKVY",13.47,71.27,70.79,71.64,69.91,32.41,33.99,17.34,0.847,29.23,41.71,23.81,2.135,1.797,335.2,21.86,5.261,652.8608,4.729,0.1054008,0.1231652,0.6195176
"2017-08-26 10:00:00",6370,"CKVY",13.46,71.63,71.33,72.13,70.52,15.28,34.61,15.21,0.404,34.66,41.52,21.85,2.144,2.127,319.8,31.84,3.507,663.8218,4.729,0.111457,0.1267634,0.6478348
"2017-08-26 10:05:00",6371,"CKVY",13.46,71.57,71.56,72,71.26,16.31,17,14.94,0.431,23.11,24.44,21.63,2.341,2.266,333.3,28.73,5.261,674.7331,4.729,0.111457,0.1267634,0.6478348
"2017-08-26 10:10:00",6372,"CKVY",13.46,74.47,72.91,74.47,71.57,15.35,32,14.8,0.447,27.21,41.54,22.68,1.773,2.101,12.98,78.61,3.507,685.6065,4.729,0.111457,0.1267634,0.6478348
"2017-08-26 10:15:00",6373,"CKVY",13.46,75.7,74.99,75.83,74.35,14.53,17.13,14.53,0.441,25.16,27.43,23.28,1.586,1.731,168.2,72.44,2.63,696.7272,4.729,0.1203388,0.137962,0.6827328
"2017-08-26 10:20:00",6374,"CKVY",13.45,75.26,75.98,76.69,75.2,14.39,14.87,13.29,0.43,23.8,25.23,22.41,1.505,1.46,137.4,55.94,4.603,707.7885,4.73,0.1203388,0.137962,0.6827328
"2017-08-26 10:25:00",6375,"CKVY",13.45,75.55,74.84,75.55,74.13,14.46,17.54,13.5,0.436,24.44,27.99,21.76,2.019,1.796,118.6,16.76,4.603,718.7993,4.728,0.1203388,0.137962,0.6827328
"2017-08-26 10:30:00",6376,"CKVY",13.44,75.54,75.6,76.04,75.3,12.4,14.39,11.37,0.374,20.1,23.8,18.11,2.521,2.234,125,20.64,4.384,729.4952,4.728,0.127276,0.1449455,0.7126833
"2017-08-26 10:35:00",6377,"CKVY",13.44,75.48,75.77,76.4,75.23,13.77,13.77,10.69,0.415,18.74,22.6,16.72,2.661,2.693,136,18.37,4.603,739.271,4.729,0.127276,0.1449455,0.7126833
"2017-08-26 10:40:00",6378,"CKVY",13.44,77.14,76.63,77.27,75.48,11.78,14.52,11.44,0.375,22.23,25.09,19.44,2.632,2.655,120.2,55.86,3.946,747.7916,4.727,0.127276,0.1449455,0.7126833
"2017-08-26 10:45:00",6379,"CKVY",13.44,77.02,77.58,78.13,77.02,13.15,13.56,9.39,0.417,20.74,23.95,15.56,2.392,2.52,121.5,26.86,3.726,752.2108,4.729,0.1362668,0.1587103,0.7395182
"2017-08-26 10:50:00",6380,"CKVY",13.43,77.88,77.53,78.31,76.96,18.22,19.46,12.81,0.594,28.35,32.59,22.1,2.484,2.421,130.6,24.89,4.603,761.3986,4.728,0.1362668,0.1587103,0.7395182
"2017-08-26 10:55:00",6381,"CKVY",13.43,78.13,77.7,78.31,77.33,14.32,18.02,13.77,0.471,28.45,30.94,24.7,2.562,2.493,119.9,21.11,4.384,770.3526,4.728,0.1362668,0.1587103,0.7395182
"2017-08-26 11:00:00",6382,"CKVY",13.43,78.81,78.35,79.18,77.57,22.26,23.02,14.18,0.748,31.55,38.1,25.4,2.547,2.483,48.94,29.87,5.261,781.66,4.728,0.1419255,0.1634247,0.7532398
"2017-08-26 11:05:00",6383,"CKVY",13.43,77.7,78.21,78.99,77.57,23.36,23.91,21.78,0.757,37.22,38.4,36.12,2.772,2.639,356.1,34.9,5.918,787.0317,4.728,0.1419255,0.1634247,0.7532398
"2017-08-26 11:10:00",6384,"CKVY",13.42,79.22,78.13,79.22,77.64,21.78,23.7,21.78,0.742,36.92,37.87,36.14,2.502,2.72,6.897,61.33,4.384,793.2715,4.727,0.1419255,0.1634247,0.7532398
"2017-08-26 11:15:00",6385,"CKVY",13.41,79.7,79.37,80.1,78.9,21.16,22.46,20.27,0.733,36.49,37.86,35.61,2.329,2.519,269.3,45.61,4.603,799.3969,4.727,0.1470478,0.168889,0.7641957
"2017-08-26 11:20:00",6386,"CKVY",13.41,80.8,80.1,81,79.33,20.34,21.71,19.59,0.73,36.54,38.27,35.02,1.804,2.068,17.57,47.25,6.138,806.3895,4.727,0.1470478,0.168889,0.7641957
"2017-08-26 11:25:00",6387,"CKVY",13.4,81.3,81.5,82.3,80.7,20.89,21.5,18.52,0.762,36.39,37.91,34.4,2.303,1.928,0.915,32.69,8.11,812.473,4.726,0.1470478,0.168889,0.7641957
"2017-08-26 11:30:00",6388,"CKVY",13.41,80.9,81.3,81.9,80.6,17.87,21.43,17.67,0.644,35.67,37.84,33.13,2.746,2.51,16.51,33.4,6.576,818.2233,4.725,0.1511051,0.1717465,0.7803998
"2017-08-26 11:35:00",6389,"CKVY",13.4,80.9,80.9,81.5,80.4,14.79,18.76,13.9,0.533,30.04,34.53,27.38,2.88,2.893,22.15,26.44,5.042,822.9937,4.725,0.1511051,0.1717465,0.7803998
"2017-08-26 11:40:00",6390,"CKVY",13.4,82.5,81.7,82.7,80.9,21.02,21.16,13.63,0.798,30.63,38.91,27.14,2.52,2.703,19.24,50.04,7.014,826.3738,4.725,0.1511051,0.1717465,0.7803998
"2017-08-26 11:45:00",6391,"CKVY",13.39,82,82.8,84,81.8,20.99,21.85,18.97,0.784,38.33,40.43,36.51,2.753,2.65,8.27,36.94,6.138,830.5696,4.725,0.1566699,0.1809079,0.7958519
"2017-08-26 11:50:00",6392,"CKVY",13.39,82.5,82.4,83.6,81.7,19.31,22.19,18.49,0.733,38.22,40,36.06,3.384,2.976,19.36,23.26,7.014,834.6403,4.724,0.1566699,0.1809079,0.7958519
"2017-08-26 11:55:00",6393,"CKVY",13.39,83.8,82.9,83.9,82.2,18.49,21.91,18.25,0.73,37.32,39.74,35.59,3.824,3.637,6.45,28.79,7.891,839.0211,4.724,0.1566699,0.1809079,0.7958519
"2017-08-26 12:00:00",6394,"CKVY",13.38,83.6,83.6,84,83.1,18.35,19.59,17.74,0.722,36.59,37.83,35.37,3.563,3.628,34.74,44.8,6.795,841.7485,4.724,0.16284,0.1903122,0.8002268
"2017-08-26 12:05:00",6395,"CKVY",13.38,83.3,83.3,83.8,82.7,18.69,20.95,17.67,0.726,36.74,39.15,35.02,3.797,3.718,27.29,29.7,7.672,844.5045,4.723,0.16284,0.1903122,0.8002268
"2017-08-26 12:10:00",6396,"CKVY",13.37,84.1,83.9,84.9,82.6,18.42,20.51,17.32,0.735,37.1,39.49,35.41,3.546,3.588,20.31,66.1,6.138,847.5117,4.723,0.16284,0.1903122,0.8002268
"2017-08-26 12:15:00",6397,"CKVY",13.37,84.3,84.3,84.8,83.9,17.66,19.72,17.18,0.711,36.35,38.68,35.3,3.649,3.562,66.92,29.3,5.918,851.2809,4.723,0.166712,0.1957612,0.8066141
"2017-08-26 12:20:00",6398,"CKVY",13.37,84.5,84.4,84.7,84.2,20.13,20.23,16.94,0.813,36.18,39.34,34.94,2.727,3.125,75.99,53.59,6.138,815.2661,4.721,0.166712,0.1957612,0.8066141
"2017-08-26 12:25:00",6399,"CKVY",13.36,85.2,84.9,85.6,84.4,18.76,20.06,16.43,0.776,36.37,39.37,34.71,2.655,2.821,6.531,38.72,6.576,808.4301,4.722,0.166712,0.1957612,0.8066141
"2017-08-26 12:30:00",6400,"CKVY",13.36,83.6,84.7,85.4,83.6,18.14,19.37,16.43,0.713,35.8,38.39,34.12,2.727,2.834,52.11,60.42,6.795,808.4077,4.721,0.1573028,0.1827716,0.8095898
"2017-08-26 12:35:00",6401,"CKVY",13.36,86.6,85.5,86.7,83.7,17.39,20.95,16.12,0.751,38.06,41.35,35.37,3.036,3.02,145,36.43,7.672,848.5944,4.72,0.1573028,0.1827716,0.8095898
"2017-08-26 12:40:00",6402,"CKVY",13.36,86.4,86,86.6,85.3,17.18,18.96,16.29,0.739,36.48,38.84,35.27,3.295,3.056,173.4,38.33,7.891,865.5154,4.72,0.1573028,0.1827716,0.8095898
"2017-08-26 12:45:00",6403,"CKVY",13.35,86.4,86.7,87,86.3,16.84,21.09,16.29,0.724,37.79,42.28,35.63,3.381,3.222,10.3,63.1,8.77,871.1255,4.72,0.1704135,0.1977343,0.8069279
"2017-08-26 12:50:00",6404,"CKVY",13.35,87.4,86.7,87.7,85.7,16.22,18.83,16.22,0.72,37.57,39.82,35.23,5.42,4.266,317.8,20.86,16.44,882.3243,4.72,0.1704135,0.1977343,0.8069279
"2017-08-26 12:55:00",6405,"CKVY",13.34,84.9,86.1,87.4,84.8,17.46,19.37,15.88,0.715,37.23,39.64,34.91,7.364,6.498,297.5,16.1,14.03,866.0804,4.719,0.1704135,0.1977343,0.8069279
"2017-08-26 13:00:00",6406,"CKVY",13.34,84.3,84.6,85.2,84.1,19.61,21.5,17.11,0.789,37.72,41.2,34.99,8.76,8.14,308.4,20.16,14.03,770.9973,4.719,0.1571853,0.1982718,0.8024183
"2017-08-26 13:05:00",6407,"CKVY",13.33,84.3,84.6,85.3,84.1,18.62,21.91,17.18,0.749,37.9,41.79,35.39,8.64,8.62,320.4,23.03,16.22,667.0533,4.718,0.1571853,0.1982718,0.8024183
"2017-08-26 13:10:00",6408,"CKVY",13.33,84.1,83.2,84.3,82.5,1.13,20.61,0.821,0.045,-6.911,39.1,-31.04,8.58,8.44,302.3,12.98,17.32,509.3257,4.718,0.1571853,0.1982718,0.8024183
"2017-08-26 13:15:00",6409,"CKVY",13.33,83,84.3,85.7,83,0.89,1.198,0.685,0.034,-28.83,-22.94,-33.32,9.09,8.96,314.1,13.46,16,496.2739,4.719,0.1393079,0.1930077,0.813566
"2017-08-26 13:20:00",6410,"CKVY",13.33,84.1,84.5,85.6,83,0.753,0.958,0.719,0.03,-29.75,-26.61,-32.48,8.77,8.99,323.1,17.72,15.12,486.6095,4.718,0.1393079,0.1930077,0.813566
"2017-08-26 13:25:00",6411,"CKVY",13.33,83.6,84.2,84.7,83.3,0.89,0.958,0.685,0.035,-30.64,-27.56,-33.25,8.12,8.54,324,18.82,11.4,524.2136,4.717,0.1393079,0.1930077,0.813566
"2017-08-26 13:30:00",6412,"CKVY",13.33,85.6,85.7,86.7,83.5,2.396,2.533,0.685,0.1,-22.61,-7.328,-32.44,7.598,7.726,323.5,15.32,11.18,572.3547,4.718,0.1621629,0.2203677,0.8253948
"2017-08-26 13:35:00",6413,"CKVY",13.34,82.5,84,85.7,82.1,0.616,2.944,0.616,0.023,-19.71,-5.123,-36.39,8.2,7.867,294.5,16.05,16,553.2712,4.718,0.1621629,0.2203677,0.8253948
"2017-08-26 13:40:00",6414,"CKVY",13.33,85.2,84.7,85.8,82.5,5.819,7.051,0.548,0.241,-18.52,14.77,-38.18,8.3,8.28,309.1,14.25,12.28,608.3125,4.717,0.1621629,0.2203677,0.8253948
"2017-08-26 13:45:00",6415,"CKVY",13.33,86,85.9,86.7,84.7,11.43,11.77,0.548,0.485,5.545,27.12,-36.24,8.82,8.58,322,12.45,14.03,662.1,4.717,0.168983,0.2255858,0.8015395
"2017-08-26 13:50:00",6416,"CKVY",13.33,81.7,83.9,86.1,81.7,0.685,12.32,0.548,0.025,-10.98,27.98,-37.9,8.79,8.97,311.5,13.66,16.44,677.5078,4.716,0.168983,0.2255858,0.8015395
"2017-08-26 13:55:00",6417,"CKVY",13.33,82.6,82.3,83.7,80.9,0.479,0.787,0.411,0.018,-36.73,-32.45,-43.2,9.82,9.21,317.3,15.03,19.07,570.757,4.716,0.168983,0.2255858,0.8015395
"2017-08-26 14:00:00",6418,"CKVY",13.33,83.1,81.9,83.1,81,0.548,0.685,0.479,0.021,-37.56,-34.95,-40.66,9.66,9.6,311.6,15.12,16.22,374.3829,4.716,0.1181795,0.175901,0.7886763
"2017-08-26 14:05:00",6419,"CKVY",13.33,85,83.8,85.1,83,0.753,0.821,0.479,0.031,-35.99,-29.66,-40.22,10.01,9.6,330.4,19.3,19.07,344.3195,4.716,0.1181795,0.175901,0.7886763
"2017-08-26 14:10:00",6420,"CKVY",13.33,86.7,86.1,86.7,84.9,3.902,19.1,0.616,0.169,23.51,39.58,-34.71,9.7,9.89,321.2,17.21,16,514.5869,4.716,0.1181795,0.175901,0.7886763
"2017-08-26 14:15:00",6421,"CKVY",13.33,86.6,86.8,87.4,86.1,11.64,12.25,2.464,0.503,21.58,29,-7.166,10.8,10.25,324.8,14.16,20.39,703.1226,4.716,0.1873954,0.2507498,0.7500299
"2017-08-26 14:20:00",6422,"CKVY",13.33,85.7,86.5,87.3,85.7,18.55,20.2,11.57,0.779,37.09,40.56,27.17,10.94,11.22,298,13.32,17.97,816.0759,4.715,0.1873954,0.2507498,0.7500299
"2017-08-26 14:25:00",6423,"CKVY",13.33,85.7,84.8,85.8,83.9,18.83,20.81,18.28,0.791,38.53,40.01,36.97,11.32,11.12,308.5,14.39,16.88,705.939,4.715,0.1873954,0.2507498,0.7500299
"2017-08-26 14:30:00",6424,"CKVY",13.32,87.2,86.4,87.3,85.7,16.64,20.13,16.64,0.734,38.42,40.87,36.6,10.75,11.15,298.2,19.72,16.66,669.9788,4.715,0.1703369,0.2316962,0.7070613
"2017-08-26 14:35:00",6425,"CKVY",13.32,85.9,86.7,87.3,85.8,17.46,17.49,16.43,0.738,36.55,37.63,35.76,10.85,10.72,335,18.41,20.82,674.7422,4.715,0.1703369,0.2316962,0.7070613
"2017-08-26 14:40:00",6426,"CKVY",13.32,86.1,86.2,87,85.6,20.13,20.47,17.18,0.857,38.42,40.8,36.33,11.18,10.93,314.4,18.88,19.95,767.4094,4.715,0.1703369,0.2316962,0.7070613
"2017-08-26 14:45:00",6427,"CKVY",13.31,84.9,86.3,87,84.8,16.29,20.13,15.54,0.667,36.97,41,33.59,11.49,11.39,321.7,16.29,17.97,773.9348,4.715,0.1766538,0.2385856,0.6813492
"2017-08-26 14:50:00",6428,"CKVY",13.31,82.6,83.3,84.9,82.4,0.548,18.48,0.548,0.021,1.995,36.48,-38.39,10.98,11.15,325.5,16.19,18.63,605.3426,4.714,0.1766538,0.2385856,0.6813492
"2017-08-26 14:55:00",6429,"CKVY",13.32,81.4,82.2,82.7,81.4,1.301,1.369,0.548,0.048,-33.04,-22.22,-38.35,10.45,10.68,310.3,12.57,19.07,406.2677,4.714,0.1766538,0.2385856,0.6813492
"2017-08-26 15:00:00",6430,"CKVY",13.32,81.9,81.4,81.9,81.2,1.095,1.369,0.958,0.041,-26.33,-22.22,-28.92,10.06,10.27,310.2,11.68,16,216.6905,4.715,0.1102471,0.1725511,0.6802654
"2017-08-26 15:05:00",6431,"CKVY",13.31,85.9,83.6,86,81.7,0.616,1.164,0.548,0.026,-30.4,-25.04,-37.57,9.77,9.78,313.1,21.89,16.22,241.0702,4.713,0.1102471,0.1725511,0.6802654
"2017-08-26 15:10:00",6432,"CKVY",13.32,83.9,85.5,86.1,83.9,7.94,7.94,0.548,0.315,-26.2,16.21,-36.63,10.38,10.3,316.5,13,19.51,391.9938,4.714,0.1102471,0.1725511,0.6802654
"2017-08-26 15:15:00",6433,"CKVY",13.33,80.3,81.4,83.9,80.2,1.095,11.02,0.479,0.039,-32.31,23.89,-41.4,10.17,10.38,292.6,11.99,16.44,392.792,4.714,0.1323978,0.196181,0.655493
"2017-08-26 15:20:00",6434,"CKVY",13.34,81,80.9,82,79.76,1.164,1.164,1.027,0.042,-26.9,-25.37,-28.36,10.3,10.36,309.3,13.74,15.56,324.5787,4.714,0.1323978,0.196181,0.655493
"2017-08-26 15:25:00",6435,"CKVY",13.34,85.8,83.1,85.8,80.7,15.2,16.84,0.616,0.641,-23.12,35.47,-35.28,9.09,9.62,313.4,12.85,12.71,269.7904,4.713,0.1323978,0.196181,0.655493
"2017-08-26 15:30:00",6436,"CKVY",13.33,86.1,86.1,86.4,85.6,17.87,18.86,15.2,0.761,35.96,38.69,33.14,9.15,8.8,316.5,15.36,17.1,440.1324,4.714,0.1442731,0.202846,0.6046467
"2017-08-26 15:35:00",6437,"CKVY",13.33,85.2,85.9,86.2,85.1,17.39,19.72,15.44,0.719,36.5,39.88,33.78,9.27,9.28,303.1,12.47,14.69,596.6714,4.713,0.1442731,0.202846,0.6046467
"2017-08-26 15:40:00",6438,"CKVY",13.34,83.4,84,85.2,83,17.29,19.37,16.36,0.675,35.5,37.32,34.04,10.45,9.86,309.1,12.5,17.1,596.3531,4.713,0.1442731,0.202846,0.6046467
"2017-08-26 15:45:00",6439,"CKVY",13.34,82.5,83.1,84.1,82.1,0.548,18.14,0.548,0.021,8.89,36.16,-38.49,10.42,10.53,315.7,13.09,14.91,477.2925,4.713,0.1277665,0.1824421,0.5538224
"2017-08-26 15:50:00",6440,"CKVY",13.33,84.3,84.3,85.3,82.5,0.548,0.685,0.548,0.022,-35.9,-33,-38.32,10.45,10.39,313.2,12.86,14.69,420.1354,4.713,0.1277665,0.1824421,0.5538224
"2017-08-26 15:55:00",6441,"CKVY",13.33,84.8,83.2,84.8,82,1.027,1.027,0.548,0.042,-34.48,-25.62,-37.73,9.19,9.75,305.6,14.19,13.37,377.5426,4.713,0.1277665,0.1824421,0.5538224
"2017-08-26 16:00:00",6442,"CKVY",13.33,85.2,85.4,86.1,84.7,14.58,14.92,0.685,0.603,3.722,32.6,-32.75,9.15,9.19,306.1,23.25,18.41,447.9884,4.712,0.1371341,0.1987911,0.53606
"2017-08-26 16:05:00",6443,"CKVY",13.33,85.8,85.5,85.9,85.1,16.29,18.14,13.01,0.686,32.53,37.66,29.02,8.4,8.76,271,26.74,16.66,476.6655,4.713,0.1371341,0.1987911,0.53606
"2017-08-26 16:10:00",6444,"CKVY",13.32,85.4,85.6,86,85.2,16.64,17.18,14.51,0.693,34.19,36.33,31.96,9.24,8.96,298.3,20.15,15.56,540.2343,4.713,0.1371341,0.1987911,0.53606
"2017-08-26 16:15:00",6445,"CKVY",13.32,86.1,85.7,86.1,85.4,16.09,18.14,13.76,0.684,34.52,37.46,30.64,8.64,9.05,296.4,23.28,13.81,527.2115,4.713,0.1302146,0.1817223,0.4736164
"2017-08-26 16:20:00",6446,"CKVY",13.32,85.7,85.9,86.6,85.4,16.7,17.46,14.86,0.702,35,36.93,32.53,8.14,8.34,313,16.26,9.43,504.8188,4.711,0.1302146,0.1817223,0.4736164
"2017-08-26 16:25:00",6447,"CKVY",13.32,84.3,85.2,85.9,84.3,19.44,19.44,16.22,0.782,36.42,38.41,34.1,7.204,7.657,312.6,14.31,12.93,481.1656,4.712,0.1302146,0.1817223,0.4736164
"2017-08-26 16:30:00",6448,"CKVY",13.32,83.8,83.9,84.3,83.6,18.89,21.09,17.56,0.747,37.61,40.04,35.48,7.579,7.253,297.5,10.52,12.93,448.5515,4.712,0.1096982,0.1538655,0.4296414
"2017-08-26 16:35:00",6449,"CKVY",13.31,84.2,83.8,84.3,83.3,20.33,21.46,18.96,0.814,38.76,40.42,37.08,8.69,8.26,303.2,11.08,16.66,419.5402,4.713,0.1096982,0.1538655,0.4296414
"2017-08-26 16:40:00",6450,"CKVY",13.31,84.3,84.1,84.3,83.9,18,22.11,17.66,0.724,38.34,41.25,35.72,9.15,8.76,307.4,17,17.32,402.9396,4.712,0.1096982,0.1538655,0.4296414
"2017-08-26 16:45:00",6451,"CKVY",13.31,84.6,84.3,84.6,84,17.66,19.92,17.45,0.716,36.87,38.72,35.47,9.03,9.08,314.4,13.68,13.81,403.9857,4.711,0.1080135,0.1546234,0.3851572
"2017-08-26 16:50:00",6452,"CKVY",13.31,84.4,84.3,84.6,83.9,17.59,19.51,16.56,0.71,36.11,38.09,34.15,8.79,8.95,314,12.84,13.59,402.1303,4.711,0.1080135,0.1546234,0.3851572
"2017-08-26 16:55:00",6453,"CKVY",13.31,84.4,84.3,84.7,83.9,17.04,19.37,15.19,0.687,34.63,38.3,31.99,7.744,8.47,336.1,33.01,14.03,390.449,4.712,0.1080135,0.1546234,0.3851572
"2017-08-26 17:00:00",6454,"CKVY",13.31,83.4,84.1,84.7,83.3,18.34,20.94,16.49,0.717,36.95,39.43,34.13,7.737,7.624,298.1,12.38,15.34,373.7538,4.712,0.09886711,0.1444106,0.3420183
"2017-08-26 17:05:00",6455,"CKVY",13.3,83.6,83.5,83.7,83.2,18.31,20.05,17.59,0.718,36.32,38.47,34.95,8.03,7.778,295.2,13.01,14.69,358.2188,4.712,0.09886711,0.1444106,0.3420183
"2017-08-26 17:10:00",6456,"CKVY",13.31,83.9,83.4,83.9,83.1,17.14,20.05,16.56,0.681,36.36,38.17,33.79,8.46,8.25,315.8,16.91,13.15,342.9692,4.711,0.09886711,0.1444106,0.3420183
"2017-08-26 17:15:00",6457,"CKVY",13.31,82.8,83.4,84,82.6,12.93,20.6,12.87,0.494,36.77,38.8,26.65,8.5,8.59,303.7,12.32,14.25,327.4384,4.712,0.08846555,0.1320156,0.2964113
"2017-08-26 17:20:00",6458,"CKVY",13.31,82.7,82.8,82.9,82.6,0.89,12.8,0.821,0.034,-19.57,26.56,-30.99,8.38,8.47,297,11.07,13.15,310.0623,4.712,0.08846555,0.1320156,0.2964113
"2017-08-26 17:25:00",6459,"CKVY",13.32,82,82.4,82.7,82,1.027,1.027,0.821,0.038,-29.24,-26.9,-31.36,8.26,8.34,304.8,10.98,12.06,292.517,4.711,0.08846555,0.1320156,0.2964113
"2017-08-26 17:30:00",6460,"CKVY",13.32,81.6,81.9,82.1,81.6,0.89,1.163,0.753,0.033,-30.46,-25.02,-33.21,8.13,8.26,299.9,10.6,12.06,274.7296,4.711,0.08507279,0.1366609,0.2667684
"2017-08-26 17:35:00",6461,"CKVY",13.33,82,81.8,82.1,81.5,1.027,1.027,0.89,0.038,-29.03,-27.31,-30.27,7.896,8.03,296.8,11.46,14.03,256.8459,4.711,0.08507279,0.1366609,0.2667684
"2017-08-26 17:40:00",6462,"CKVY",13.34,80.6,81.4,82,80.5,1.369,1.779,1.027,0.049,-25.31,-17.43,-27.79,8.38,8.06,300.4,11.87,13.37,239.4988,4.711,0.08507279,0.1366609,0.2667684
"2017-08-26 17:45:00",6463,"CKVY",13.34,80.3,80.5,80.7,80.3,1.574,1.711,1.232,0.056,-20.32,-18.51,-24.88,8.28,8.37,303.8,10.7,12.28,223.0412,4.711,0.07454167,0.1240714,0.2188143
"2017-08-26 17:50:00",6464,"CKVY",13.35,78.63,79.02,80.3,78.2,1.779,1.985,1.437,0.059,-18.78,-16.4,-22.36,7.677,7.965,306,10.22,10.08,192.869,4.711,0.07454167,0.1240714,0.2188143
"2017-08-26 17:55:00",6465,"CKVY",13.36,79.8,79.54,80.1,78.57,3.011,3.08,1.779,0.105,-12.63,-7.178,-19.03,7.282,7.473,308.8,10.55,11.18,172.6614,4.712,0.07454167,0.1240714,0.2188143
"2017-08-26 18:00:00",6466,"CKVY",13.31,78.52,79.36,79.93,78.4,3.97,3.97,2.943,0.132,-5.189,-2.526,-8.19,6.365,6.798,307.3,11.24,8.55,155.7295,4.711,0.06126577,0.1050055,0.1697125
"2017-08-26 18:05:00",6467,"CKVY",13.18,78.4,78.22,78.52,77.97,3.354,4.586,3.286,0.111,-2.803,0.059,-7.002,5.67,5.943,305.7,10.64,8.33,153.2049,4.711,0.06126577,0.1050055,0.1697125
"2017-08-26 18:10:00",6468,"CKVY",13.07,77.54,77.82,78.41,77.42,2.396,3.491,1.917,0.077,-12.11,-5.791,-18.25,4.682,5.15,306.2,12.97,7.234,134.0513,4.711,0.06126577,0.1050055,0.1697125
"2017-08-26 18:15:00",6469,"CKVY",13.05,76.94,77.5,77.74,76.94,3.012,3.491,2.327,0.095,-12.61,-6.538,-14.52,4.102,4.365,306,11.01,5.48,116.482,4.712,0.03723175,0.06795454,0.1229896
"2017-08-26 18:20:00",6470,"CKVY",13.02,77.86,77.59,77.99,76.88,2.396,3.081,2.259,0.078,-12.71,-9.22,-14.86,3.992,4.104,314.3,12.88,6.357,106.3733,4.711,0.03723175,0.06795454,0.1229896
"2017-08-26 18:25:00",6471,"CKVY",13.01,78.3,77.98,78.36,77.62,2.738,3.423,2.396,0.091,-10.68,-6.147,-13.62,4.065,4.037,315.6,10.06,7.672,104.8846,4.713,0.03723175,0.06795454,0.1229896
"2017-08-26 18:30:00",6472,"CKVY",12.99,77.68,78.04,78.48,77.56,2.944,3.628,2.67,0.095,-7.861,-5.151,-11.21,4.221,4.098,316.9,9.19,5.699,100.4497,4.712,0.01848923,0.04267598,0.07921626
"2017-08-26 18:35:00",6473,"CKVY",12.97,76.63,77.19,77.8,76.57,4.381,4.587,2.807,0.137,-7.174,-1.136,-10.69,3.958,4.146,315.7,9.66,5.918,89.78815,4.712,0.01848923,0.04267598,0.07921626
"2017-08-26 18:40:00",6474,"CKVY",12.97,76.26,76.44,76.69,76.14,4.587,4.997,3.902,0.142,-2.007,0.6,-4.699,3.26,3.65,320.3,11.23,3.726,78.50186,4.712,0.01848923,0.04267598,0.07921626
"2017-08-26 18:45:00",6475,"CKVY",12.97,75.58,76.19,76.57,75.58,8.21,8.21,4.313,0.248,2.016,10.81,-2.736,2.689,3.089,3.161,41.67,4.822,66.55257,4.712,0.009220291,0.02986274,0.04079019
"2017-08-26 18:50:00",6476,"CKVY",12.95,74.23,74.87,75.65,74.17,8.35,9.79,7.804,0.241,11.59,13.98,9.16,2.075,2.31,23,21.99,2.85,53.02816,4.712,0.009220291,0.02986274,0.04079019
"2017-08-26 18:55:00",6477,"CKVY",12.95,74.35,74.35,74.54,74.11,9.99,9.99,8.35,0.29,12.34,14.36,10.12,1.93,1.982,345.9,8.42,3.069,37.45835,4.713,0.009220291,0.02986274,0.04079019
"2017-08-26 19:00:00",6478,"CKVY",12.94,73.86,74.1,74.35,73.86,9.17,10.37,8.28,0.262,12.69,15.02,9.79,1.973,1.84,343.7,13.5,3.069,23.92869,4.713,-0.008148346,0.002194576,0.01701077
"2017-08-26 19:05:00",6479,"CKVY",12.93,72.81,73.38,73.98,72.75,8.49,9.45,7.325,0.234,9.39,12.53,6.201,2.346,2.171,358.2,4.925,3.726,14.53799,4.713,-0.008148346,0.002194576,0.01701077
"2017-08-26 19:10:00",6480,"CKVY",12.93,72.01,72.5,72.87,72.01,8.9,8.97,7.667,0.238,8.66,10.22,6.931,2.582,2.432,358.5,7.148,4.384,10.2975,4.713,-0.008148346,0.002194576,0.01701077
"2017-08-26 19:15:00",6481,"CKVY",12.93,71.89,72.11,72.32,71.83,9.31,9.79,8.56,0.248,11.01,12.2,8.99,2.701,2.691,9.11,10.31,3.726,6.990966,4.713,0.003392032,0.007004059,0.006294962
"2017-08-26 19:20:00",6482,"CKVY",12.93,70.9,71.45,71.89,70.9,9.86,10.47,8.25,0.254,10.81,13.25,7.948,2.58,2.662,14.43,10.98,3.726,4.367192,4.713,0.003392032,0.007004059,0.006294962
"2017-08-26 19:25:00",6483,"CKVY",12.92,69.07,70.32,70.97,69.07,12.53,13.76,9.79,0.304,14.48,17.78,11.12,2.676,2.659,14.87,6.221,3.946,2.527428,4.714,0.003392032,0.007004059,0.006294962
"2017-08-26 19:30:00",6484,"CKVY",12.93,69.64,69.61,69.94,68.82,13.28,13.56,11.91,0.328,16.21,17.31,14.87,2.74,2.743,8.98,6.974,3.946,1.361006,4.714,0.004370426,0.008287773,0.0008547162
"2017-08-26 19:35:00",6485,"CKVY",12.92,69.21,68.93,69.58,68.23,12.26,14.93,11.92,0.299,17.32,19.19,13.92,3.121,2.902,12.48,6.57,4.384,0.6709337,4.714,0.004370426,0.008287773,0.0008547162
"2017-08-26 19:40:00",6486,"CKVY",12.92,68.66,68.6,69.4,68.23,12.05,14.11,11.78,0.288,15.18,17.75,13.96,3.193,3.158,21.38,6.943,4.384,0.2955212,4.714,0.004370426,0.008287773,0.0008547162
"2017-08-26 19:45:00",6487,"CKVY",12.91,67.49,68.53,69.09,67.43,12.53,12.94,11.03,0.288,13.73,15.23,11.73,3.164,3.122,18.72,6.131,3.507,0.1097045,4.715,0.006034684,0.01050665,2.5E-007
"2017-08-26 19:50:00",6488,"CKVY",12.91,68.47,68.12,68.54,67.37,11.98,12.94,11.44,0.285,13.88,14.89,12.56,2.644,2.95,1.075,8.52,3.288,0.0379797,4.714,0.006034684,0.01050665,2.5E-007
"2017-08-26 19:55:00",6489,"CKVY",12.91,69.21,68.98,69.34,68.47,12.05,12.57,10.75,0.294,13.49,15.57,11.78,2.209,2.419,357.2,3.926,2.411,0.001110671,4.714,0.006034684,0.01050665,2.5E-007
"2017-08-26 20:00:00",6490,"CKVY",12.91,68.85,69.12,69.46,68.72,12.4,13.01,11.92,0.298,14.94,16.47,14.12,1.843,2.043,359.7,4.642,2.192,0,4.715,0.002980393,0.006186407,2.5E-007
"2017-08-26 20:05:00",6491,"CKVY",12.91,68.12,68.45,68.79,68.06,11.64,12.74,11.51,0.273,13.9,15.22,12.66,1.703,1.71,354.6,8.33,1.973,0,4.714,0.002980393,0.006186407,2.5E-007
"2017-08-26 20:10:00",6492,"CKVY",12.91,66.9,67.85,68.25,66.9,12.19,13.15,10.55,0.274,13.28,15.61,10.43,1.73,1.698,3.863,2.031,2.63,0,4.715,0.002980393,0.006186407,2.5E-007
"2017-08-26 20:15:00",6493,"CKVY",12.91,65.18,65.97,66.9,65.18,14.42,33.64,11.71,0.306,29.66,36.2,11.92,1.738,1.743,352.9,7.269,2.411,0,4.714,-0.001417659,-0.0005601474,2.5E-007
"2017-08-26 20:20:00",6494,"CKVY",12.9,64.81,64.39,65.24,64.07,14.04,37.2,13.5,0.294,26.67,37.6,13.48,1.791,1.748,351.3,15.54,2.63,0,4.715,-0.001417659,-0.0005601474,2.5E-007
"2017-08-26 20:25:00",6495,"CKVY",12.9,65.49,64.9,65.55,64.26,32.27,35.35,13.56,0.691,26.74,36.45,13.89,2.1,1.92,351.1,4.07,3.946,0,4.715,-0.001417659,-0.0005601474,2.5E-007
"2017-08-26 20:30:00",6496,"CKVY",12.9,63.83,64.97,65.61,63.83,15.55,33.74,15.55,0.314,33.89,35.52,16.13,2.286,2.181,6.169,23.35,3.726,0,4.714,-0.0005029212,0.0006322837,2.5E-007
"2017-08-26 20:35:00",6497,"CKVY",12.9,56.55,58.72,63.76,56.43,25.21,26.85,15.55,0.393,21.72,23.33,16.08,2.435,2.426,105.3,16.46,3.946,0,4.714,-0.0005029212,0.0006322837,2.5E-007
"2017-08-26 20:40:00",6498,"CKVY",12.89,59.14,57.28,59.14,56.24,26.99,27.61,21.78,0.462,21.46,25.64,18.82,1.981,2.278,74.8,15.77,2.411,0,4.715,-0.0005029212,0.0006322837,2.5E-007
"2017-08-26 20:45:00",6499,"CKVY",12.89,60.07,60.3,60.87,59.14,43.84,43.84,27.06,0.776,36.02,38.07,25.26,1.436,1.729,76.28,31.66,2.63,0,4.715,0.000133541,0.0014266,2.5E-007
"2017-08-26 20:50:00",6500,"CKVY",12.88,54.58,56.01,60,54.52,58.09,58.09,44.05,0.844,39.91,40.23,38.09,1.615,1.536,209.6,23.64,3.946,0,4.715,0.000133541,0.0014266,2.5E-007
"2017-08-26 20:55:00",6501,"CKVY",12.89,55.22,54.57,55.22,54.15,56.39,59.74,56.32,0.838,40.31,40.87,39.87,1.951,1.709,222.3,7.837,3.726,0,4.715,0.000133541,0.0014266,2.5E-007
"2017-08-26 21:00:00",6502,"CKVY",12.89,57.26,57.01,58.06,55.09,49.85,56.39,47.42,0.798,38.65,39.98,37.8,2.617,2.348,183.2,19.87,5.699,0,4.715,-0.002485369,-0.002748909,2.5E-007
"2017-08-26 21:05:00",6503,"CKVY",12.88,55.97,56.53,57.44,55.97,52.97,53.14,49.82,0.809,39.26,39.61,38.7,1.792,2.187,95,31.49,1.096,0,4.715,-0.002485369,-0.002748909,2.5E-007
"2017-08-26 21:10:00",6504,"CKVY",12.88,56.09,55.98,56.21,55.84,48.66,53.04,48.52,0.747,38.28,39.24,36.93,0.966,1.412,77.55,53.2,0.658,0,4.716,-0.002485369,-0.002748909,2.5E-007
"2017-08-26 21:15:00",6505,"CKVY",12.88,56.15,56.18,56.4,55.91,50.2,51.77,48.59,0.772,37.86,38.51,37,0.463,0.527,332,68.82,3.507,0,4.716,-0.003851451,-0.004901724,2.5E-007
"2017-08-26 21:20:00",6506,"CKVY",12.88,53.38,55.14,56.46,53.38,59,59.76,50.23,0.82,39.39,40.56,37.85,0.89,0.652,76.39,27.05,2.192,0,4.717,-0.003851451,-0.004901724,2.5E-007
"2017-08-26 21:25:00",6507,"CKVY",12.88,54.43,53.68,54.43,53.38,55.75,59.72,54.48,0.805,39.18,39.91,37.97,1.01,0.959,48.17,51.9,1.754,0,4.717,-0.003851451,-0.004901724,2.5E-007
"2017-08-26 21:30:00",6508,"CKVY",12.87,55.47,55.2,55.66,54.3,51.67,55.71,51.57,0.775,38.31,38.95,37.95,1.106,1.173,309.8,6.696,2.411,0,4.716,-0.005437372,-0.00760508,2.5E-007
"2017-08-26 21:35:00",6509,"CKVY",12.87,54.49,55.07,55.6,54.49,54.48,54.48,51.67,0.789,38.24,38.5,38.03,0.668,0.909,320.5,4.871,1.315,0,4.717,-0.005437372,-0.00760508,2.5E-007
"2017-08-26 21:40:00",6510,"CKVY",12.87,53.02,53.63,54.49,53.02,56.75,57.09,54.55,0.779,38.51,39.03,38.1,0.569,0.611,125.2,96.7,1.096,0,4.717,-0.005437372,-0.00760508,2.5E-007
"2017-08-26 21:45:00",6511,"CKVY",12.87,53.4,53.35,53.52,53.02,54.77,57.37,54.77,0.762,38.24,38.76,37.56,0.28,0.377,234,46.59,1.754,0,4.718,-0.006455564,-0.009434937,2.5E-007
"2017-08-26 21:50:00",6512,"CKVY",12.87,54.39,54.6,55.26,53.46,54.98,54.98,50.55,0.793,37.8,38.67,36.81,0.793,0.519,284.9,16.75,2.85,0,4.717,-0.006455564,-0.009434937,2.5E-007
"2017-08-26 21:55:00",6513,"CKVY",12.87,52.17,53.38,54.39,52.17,59.16,59.16,54.98,0.787,38.52,38.89,38.19,0.912,0.915,260.2,10.16,1.534,0,4.716,-0.006455564,-0.009434937,2.5E-007
"2017-08-26 22:00:00",6514,"CKVY",12.87,50.39,50.96,52.17,50.32,64.16,64.16,59.02,0.799,38.25,38.76,37.9,0.81,0.877,205.7,30.57,1.534,0,4.717,-0.005907571,-0.008464535,2.5E-007
"2017-08-26 22:05:00",6515,"CKVY",12.87,50.14,50.07,50.51,49.65,63.48,65.74,63,0.783,38.61,39.21,38.16,0.758,0.826,199.2,7.584,2.85,0,4.717,-0.005907571,-0.008464535,2.5E-007
"2017-08-26 22:10:00",6516,"CKVY",12.86,49.65,50.17,50.57,49.58,67.59,67.59,63.48,0.819,38.81,39.38,38.24,0.876,0.799,202.5,34.18,1.973,0,4.718,-0.005907571,-0.008464535,2.5E-007
"2017-08-26 22:15:00",6517,"CKVY",12.86,49.83,49.67,49.95,49.46,63.96,68.62,63.68,0.78,38.86,39.69,38.04,0.95,0.943,258.2,45.37,1.754,0,4.716,-0.005575206,-0.007930244,2.5E-007
"2017-08-26 22:20:00",6518,"CKVY",12.86,51.81,50.89,51.81,49.83,55.39,63.96,54.98,0.727,36.55,38.26,35.69,0.691,0.771,274.4,48.06,2.192,0,4.717,-0.005575206,-0.007930244,2.5E-007
"2017-08-26 22:25:00",6519,"CKVY",12.86,50.95,51.65,52.3,50.82,58.62,59.68,54.43,0.745,37.06,37.83,35.98,0.936,0.798,335.3,19.26,3.069,0,4.717,-0.005575206,-0.007930244,2.5E-007
"2017-08-26 22:30:00",6520,"CKVY",12.85,52.06,51.33,52.13,50.95,55.88,61.98,55.88,0.74,37.76,38.64,36.82,1.418,1.173,352.5,26.3,4.165,0,4.717,-0.005359809,-0.007513131,2.5E-007
"2017-08-26 22:35:00",6521,"CKVY",12.85,52.07,52.31,52.62,52.06,60.34,61.02,55.74,0.799,38.49,39.3,36.79,1.378,1.425,24.03,14.81,1.534,0,4.718,-0.005359809,-0.007513131,2.5E-007
"2017-08-26 22:40:00",6522,"CKVY",12.85,49.73,50.99,52.07,49.67,65.24,65.76,59.72,0.793,38.63,39.12,38.14,1.112,1.165,310.5,74.92,1.973,0,4.717,-0.005359809,-0.007513131,2.5E-007
"2017-08-26 22:45:00",6523,"CKVY",12.85,49.49,49.47,49.79,49.24,68.92,69.33,64.94,0.83,38.98,39.87,38.23,0.823,0.88,170.9,88.3,2.192,0,4.718,-0.004734688,-0.006440055,2.5E-007
"2017-08-26 22:50:00",6524,"CKVY",12.84,48.01,49.42,49.8,48.01,71.45,71.8,67.13,0.814,39.76,40.58,39.18,1.506,1.097,120.5,11.27,3.507,0,4.718,-0.004734688,-0.006440055,2.5E-007
"2017-08-26 22:55:00",6525,"CKVY",12.84,45.91,46.25,47.89,45.66,75.5,75.5,71.32,0.795,38.28,39.12,37.83,1.672,1.697,177.2,27.14,3.069,0,4.718,-0.004734688,-0.006440055,2.5E-007
"2017-08-26 23:00:00",6526,"CKVY",12.84,48.63,46.92,48.63,45.79,64.12,75.5,64.12,0.747,37.92,38.62,37.03,2.514,2.128,193.1,13.96,4.384,0,4.717,-0.003840611,-0.004961814,2.5E-007
"2017-08-26 23:05:00",6527,"CKVY",12.84,47.7,48.82,49.37,47.7,66.24,66.24,61.85,0.746,36.97,37.27,36.59,2.841,2.728,215.5,8.11,4.384,0,4.718,-0.003840611,-0.004961814,2.5E-007
"2017-08-26 23:10:00",6528,"CKVY",12.83,45.42,46.29,47.76,45.29,69.4,70.43,66.24,0.717,36.77,37.18,35.89,3.625,3.215,237.2,7.345,5.042,0,4.718,-0.003840611,-0.004961814,2.5E-007
"2017-08-26 23:15:00",6529,"CKVY",12.83,45.17,44.94,45.42,44.55,71.8,72.21,69.26,0.735,36.14,36.68,35.73,3.129,3.393,299.1,61.54,3.507,0,4.718,-0.001087827,-0.0008409211,2.5E-007
"2017-08-26 23:20:00",6530,"CKVY",12.83,46.59,45.91,46.65,45.17,68.23,71.8,68.16,0.737,36.82,37.01,36.63,2.652,2.894,285.2,14.72,3.507,0,4.718,-0.001087827,-0.0008409211,2.5E-007
"2017-08-26 23:25:00",6531,"CKVY",12.83,47.65,47.22,47.77,46.59,63.99,68.23,63.99,0.719,36.43,36.74,36.08,2.381,2.491,269.6,19.45,4.384,0,4.718,-0.001087827,-0.0008409211,2.5E-007
"2017-08-26 23:30:00",6532,"CKVY",12.83,47.71,47.66,47.96,47.28,62.96,64.06,62.55,0.709,35.82,36.17,35.57,2.876,2.621,258.6,14.83,5.042,0,4.718,-0.001653514,-0.001627357,2.5E-007
"2017-08-26 23:35:00",6533,"CKVY",12.82,50.37,49.23,50.43,47.65,25.86,62.89,9.94,0.322,23.08,35.85,-5.729,3.295,3.097,256.8,11.58,4.822,0,4.718,-0.001653514,-0.001627357,2.5E-007
"2017-08-26 23:40:00",6534,"CKVY",12.82,50.25,50.49,50.62,50.25,30.32,31.14,21.19,0.375,17.5,21.1,12.22,2.844,3.116,273.4,19.34,3.069,0,4.718,-0.001653514,-0.001627357,2.5E-007
"2017-08-26 23:45:00",6535,"CKVY",12.82,48.39,49.2,50.37,48.33,36.42,36.69,30.38,0.421,21.01,23.26,20.16,1.866,2.364,129.3,77.94,2.192,0,4.718,0.001979551,0.003728057,2.5E-007
"2017-08-26 23:50:00",6536,"CKVY",12.82,46.3,47.86,48.58,46.3,37.35,64.13,34.26,0.399,26.67,35.62,19.81,1.593,1.718,121.2,13.95,3.726,0,4.719,0.001979551,0.003728057,2.5E-007
"2017-08-26 23:55:00",6537,"CKVY",12.81,46.86,46.61,47.1,46.17,50.14,50.82,37.86,0.547,27.66,29.47,22,1.668,1.642,101.3,13.5,3.069,0,4.719,0.001979551,0.003728057,2.5E-007
"2017-08-27 00:00:00",6538,"CKVY",12.81,45.26,46.81,47.35,45.26,72.16,72.16,48.36,0.741,31.36,37.25,28.45,1.961,1.769,96,38.32,3.726,0,4.718,-0.002433654,-0.002730602,2.5E-007
"2017-08-27 00:05:00",6539,"CKVY",12.81,42.91,43.25,45.26,42.6,80.7,81.5,72.23,0.757,37.06,37.59,36.55,1.954,1.935,184.2,19.69,3.726,0,4.719,-0.002433654,-0.002730602,2.5E-007
"2017-08-27 00:10:00",6540,"CKVY",12.81,40.88,41.94,43.1,40.88,83.7,83.8,78.34,0.726,36.56,37.45,35.99,2.425,2.118,236.3,9.35,4.165,0,4.719,-0.002433654,-0.002730602,2.5E-007
"2017-08-27 00:15:00",6541,"CKVY",12.8,40.51,40.39,40.94,40.2,84.7,84.8,83.7,0.725,36.07,36.42,35.83,3.058,2.773,245.9,6.526,4.384,0,4.719,-0.003278346,-0.004061673,2.5E-007
"2017-08-27 00:20:00",6542,"CKVY",12.8,40.94,40.66,40.94,40.38,82.9,84.7,82.9,0.721,36.19,36.36,36.03,3.282,3.194,241.7,5.407,4.165,0,4.719,-0.003278346,-0.004061673,2.5E-007
"2017-08-27 00:25:00",6543,"CKVY",12.8,42.92,41.91,42.98,40.88,76.62,82.9,76.62,0.719,36.28,36.49,36,3.189,3.28,243.4,5.443,3.946,0,4.719,-0.003278346,-0.004061673,2.5E-007
"2017-08-27 00:30:00",6544,"CKVY",12.79,44.34,43.73,44.34,42.85,71.62,76.62,53.37,0.71,35.58,36.16,27.83,2.528,2.938,277.6,36.42,2.63,0,4.719,-0.002128517,-0.002357001,2.5E-007
"2017-08-27 00:35:00",6545,"CKVY",12.79,46.13,45.15,46.19,44.27,41.85,71.62,20.65,0.444,34.82,35.85,7.874,1.701,2.131,310.6,30.23,1.754,0,4.72,-0.002128517,-0.002357001,2.5E-007
"2017-08-27 00:40:00",6546,"CKVY",12.79,48.53,47.76,48.53,46.06,49.94,56.46,27.03,0.58,26.02,32.04,15.73,1.061,1.382,295.9,16.31,2.85,0,4.719,-0.002128517,-0.002357001,2.5E-007
"2017-08-27 00:45:00",6547,"CKVY",12.79,47.85,48.23,48.53,47.85,49.94,51.11,46.51,0.566,30.54,31.04,28.87,0.994,0.973,327.1,6.003,1.754,0,4.72,-0.003237012,-0.003996635,2.5E-007
"2017-08-27 00:50:00",6548,"CKVY",12.78,48.66,48.36,48.84,47.73,44.04,54.47,10.5,0.514,26.41,32.53,-4.886,1.228,1.07,287.1,8.65,2.192,0,4.72,-0.003237012,-0.003996635,2.5E-007
"2017-08-27 00:55:00",6549,"CKVY",12.78,47.42,48.52,48.9,47.42,44.52,50.56,24.22,0.496,26.87,31.37,13.8,1.628,1.358,263,33.04,3.507,0,4.72,-0.003237012,-0.003996635,2.5E-007
"2017-08-27 01:00:00",6550,"CKVY",12.78,42.67,45.39,47.48,42.67,75.87,75.87,33.2,0.706,31.14,35.73,17.73,2.012,1.762,211.4,9.8,4.384,0,4.72,-0.003331539,-0.004131956,2.5E-007
"2017-08-27 01:05:00",6551,"CKVY",12.77,39.89,40.73,42.67,39.89,83.9,83.9,75.91,0.701,35.21,35.65,34.85,2.543,2.298,226.2,5.187,4.165,0,4.72,-0.003331539,-0.004131956,2.5E-007
"2017-08-27 01:10:00",6552,"CKVY",12.77,40.01,39.83,40.01,39.58,85.6,85.6,83.9,0.718,35.64,36.06,35.39,2.282,2.48,168.6,28.88,2.63,0,4.72,-0.003331539,-0.004131956,2.5E-007
"2017-08-27 01:15:00",6553,"CKVY",12.76,41.68,40.55,41.68,40.01,83.3,85.7,83.3,0.746,36.43,37.12,36,1.88,2.1,201.2,30.74,2.192,0,4.72,-0.003342152,-0.004160279,2.5E-007
"2017-08-27 01:20:00",6554,"CKVY",12.76,41.25,41.14,41.74,40.63,84.3,84.4,80.9,0.742,36.22,37.06,35.66,1.366,1.539,64.14,37.55,3.507,0,4.72,-0.003342152,-0.004160279,2.5E-007
"2017-08-27 01:25:00",6555,"CKVY",12.76,42.99,42.08,42.99,41.13,78.28,84.4,78.28,0.737,37.09,37.36,36.65,1.669,1.554,33.26,22.48,3.507,0,4.72,-0.003342152,-0.004160279,2.5E-007
"2017-08-27 01:30:00",6556,"CKVY",12.75,42.5,44.28,45.83,42.5,73.55,78.28,11.05,0.679,34.28,36.7,-6.718,1.964,1.79,260.4,74.35,5.261,0,4.72,-0.003957139,-0.005176237,2.5E-007
"2017-08-27 01:35:00",6557,"CKVY",12.76,42.5,41.81,42.5,41.38,77.87,80.4,73.69,0.719,35.75,36.43,34.52,2.341,2.225,65.18,10.86,3.507,0,4.72,-0.003957139,-0.005176237,2.5E-007
"2017-08-27 01:40:00",6558,"CKVY",12.76,44.66,43.83,44.66,42.5,70.33,77.8,70.33,0.706,35.95,36.25,35.56,2.26,2.247,55.54,11.66,2.63,0,4.721,-0.003957139,-0.005176237,2.5E-007
"2017-08-27 01:45:00",6559,"CKVY",12.75,45.66,44.67,45.72,44.29,66.42,71.29,66.42,0.692,35.55,35.91,35.1,1.808,2.116,327.5,60.32,2.192,0,4.72,-0.002921639,-0.003529299,2.5E-007
"2017-08-27 01:50:00",6560,"CKVY",12.75,45.29,45.81,46.21,45.23,67.11,67.73,65.57,0.69,35.37,35.63,34.98,1.12,1.462,334.1,67.21,2.411,0,4.72,-0.002921639,-0.003529299,2.5E-007
"2017-08-27 01:55:00",6561,"CKVY",12.75,44.61,45,45.35,44.49,66.01,67.04,64.64,0.661,34.14,35.01,33.71,1.186,1.138,209.1,19.5,3.069,0,4.721,-0.002921639,-0.003529299,2.5E-007
"2017-08-27 02:00:00",6562,"CKVY",12.74,41.58,42.94,44.55,41.52,75.62,75.62,66.08,0.674,34.48,34.71,33.88,1.862,1.512,214.9,5.665,4.603,0,4.721,-0.004080102,-0.005393445,2.5E-007
"2017-08-27 02:05:00",6563,"CKVY",12.73,40.04,40.78,41.65,39.92,80.5,80.5,75.62,0.676,34.37,34.57,34.12,2.271,2.052,230.3,8.67,3.507,0,4.721,-0.004080102,-0.005393445,2.5E-007
"2017-08-27 02:10:00",6564,"CKVY",12.73,39.42,39.62,40.04,39.18,83.4,83.7,80.6,0.684,34.82,35.18,34.54,2.204,2.296,228.6,21.9,3.507,0,4.72,-0.004080102,-0.005393445,2.5E-007
"2017-08-27 02:15:00",6565,"CKVY",12.73,38.25,39.2,39.73,38.19,81.9,83.4,80.5,0.642,34.16,34.96,33.08,1.737,1.918,261.2,33.6,2.411,0,4.72,-0.003358165,-0.004211163,2.5E-007
"2017-08-27 02:20:00",6566,"CKVY",12.72,37.94,37.95,38.19,37.82,83.6,83.6,82,0.647,33.22,33.48,33.05,1.179,1.495,231,11.97,1.096,0,4.721,-0.003358165,-0.004211163,2.5E-007
"2017-08-27 02:25:00",6567,"CKVY",12.72,38,38.03,38.25,37.82,83.2,84.3,83.2,0.645,33.6,33.89,33.3,0.623,0.836,308.3,58.29,1.315,0,4.72,-0.003358165,-0.004211163,2.5E-007
"2017-08-27 02:30:00",6568,"CKVY",12.72,38.07,38.03,38.19,37.88,83.4,83.4,83,0.648,33.4,33.6,33.2,0.224,0.455,329.2,51.73,1.315,0,4.72,-0.004931875,-0.006967321,2.5E-007
"2017-08-27 02:35:00",6569,"CKVY",12.72,36.46,37.57,38.13,36.46,84.7,84.7,82.8,0.618,33.05,33.54,32.28,0.708,0.403,164.8,8.45,2.63,0,4.721,-0.004931875,-0.006967321,2.5E-007
"2017-08-27 02:40:00",6570,"CKVY",12.71,37.57,37.05,37.64,36.46,88.8,88.9,84.7,0.677,33.73,34.65,32.32,0.871,0.85,164.9,1.043,2.192,0,4.72,-0.004931875,-0.006967321,2.5E-007
"2017-08-27 02:45:00",6571,"CKVY",12.71,38.56,37.93,38.56,37.45,85.6,88.8,85.6,0.679,34.76,35.2,34.42,1.121,0.922,194,29.88,2.85,0,4.721,-0.005272699,-0.0076421,2.5E-007
"2017-08-27 02:50:00",6572,"CKVY",12.71,38.56,38.59,38.69,38.44,81.9,85.6,81.8,0.649,33.77,34.64,33.4,1.103,1.202,186.4,17.76,2.63,0,4.721,-0.005272699,-0.0076421,2.5E-007
"2017-08-27 02:55:00",6573,"CKVY",12.7,37.88,38.22,38.63,37.82,81.7,81.9,81.3,0.63,33.07,33.58,32.72,0.965,1.027,185.4,10.02,1.754,0,4.721,-0.005272699,-0.0076421,2.5E-007
"2017-08-27 03:00:00",6574,"CKVY",12.7,37.82,37.74,37.94,37.57,82.3,82.7,81.6,0.634,32.85,33.06,32.61,1.37,1.202,166.6,7.619,3.726,0,4.722,-0.004586688,-0.00632308,2.5E-007
"2017-08-27 03:05:00",6575,"CKVY",12.7,37.95,37.75,38.01,37.39,82.2,82.8,81.6,0.636,32.83,33.16,32.34,1.05,1.235,193.7,17.71,2.411,0,4.722,-0.004586688,-0.00632308,2.5E-007
"2017-08-27 03:10:00",6576,"CKVY",12.69,37.33,37.74,38.07,37.27,82.3,83,82.1,0.622,32.91,33.21,32.4,1.183,1.053,303.7,31.81,1.534,0,4.722,-0.004586688,-0.00632308,2.5E-007
"2017-08-27 03:15:00",6577,"CKVY",12.69,36.97,37.13,37.4,36.78,84.2,84.3,82.4,0.627,32.67,32.83,32.4,0.651,0.976,259.3,8.07,1.315,0,4.721,-0.004636313,-0.006427984,2.5E-007
"2017-08-27 03:20:00",6578,"CKVY",12.69,37.89,37.16,37.95,36.78,83.7,84.9,83.7,0.647,32.92,33.58,32.49,0.549,0.528,279.8,16.39,1.096,0,4.721,-0.004636313,-0.006427984,2.5E-007
"2017-08-27 03:25:00",6579,"CKVY",12.69,37.52,37.77,38.08,37.34,82.6,83.7,81.1,0.629,32.81,33.46,32.41,0.874,0.677,246.7,31.07,3.288,0,4.721,-0.004636313,-0.006427984,2.5E-007
"2017-08-27 03:30:00",6580,"CKVY",12.68,37.58,37.38,37.58,37.21,83.6,83.6,82.6,0.638,32.74,33.08,32.55,1.422,1.153,306.8,8.91,2.85,0,4.721,-0.005111125,-0.007336263,2.5E-007
"2017-08-27 03:35:00",6581,"CKVY",12.68,37.59,37.54,37.71,37.34,83.1,83.6,82.6,0.634,32.85,33.12,32.6,1.988,1.704,301.1,6.317,2.85,0,4.721,-0.005111125,-0.007336263,2.5E-007
"2017-08-27 03:40:00",6582,"CKVY",12.68,37.66,37.51,37.72,37.28,83.2,83.4,82.8,0.637,32.86,33.11,32.62,2.019,2.065,276.5,13.87,2.63,0,4.721,-0.005111125,-0.007336263,2.5E-007
"2017-08-27 03:45:00",6583,"CKVY",12.67,37.23,37.54,37.72,37.23,83.7,83.7,82.8,0.63,32.88,33.09,32.66,1.763,1.901,267.7,9.16,1.973,0,4.72,-0.003590042,-0.004599764,2.5E-007
"2017-08-27 03:50:00",6584,"CKVY",12.67,37.1,37.36,37.66,37.1,82.8,84.3,82.7,0.62,32.89,33.32,32.35,1.599,1.663,212,32.38,2.411,0,4.722,-0.003590042,-0.004599764,2.5E-007
"2017-08-27 03:55:00",6585,"CKVY",12.67,36.11,36.34,37.16,35.93,85,85,81.9,0.612,31.78,32.44,31.13,1.017,1.318,186.4,1.331,1.754,0,4.722,-0.003590042,-0.004599764,2.5E-007
"2017-08-27 04:00:00",6586,"CKVY",12.67,36.73,36.3,36.73,36.05,86.9,86.9,85,0.641,32.53,33.21,32.04,0.565,0.773,187.4,0.052,0,0,4.722,-0.004382002,-0.005974383,2.5E-007
"2017-08-27 04:05:00",6587,"CKVY",12.66,37.23,36.91,37.29,36.55,86.6,87.1,86.6,0.652,33.4,33.72,33.05,0.057,0.328,192.8,33.57,0.877,0,4.722,-0.004382002,-0.005974383,2.5E-007
"2017-08-27 04:10:00",6588,"CKVY",12.66,37.47,37.27,37.47,37.1,84.9,86.6,84.4,0.645,33.21,33.64,32.95,0.411,0.172,304,16.46,1.973,0,4.722,-0.004382002,-0.005974383,2.5E-007
"2017-08-27 04:15:00",6589,"CKVY",12.66,37.97,37.79,38.09,37.35,81.7,84.9,81.7,0.632,33.06,33.51,32.82,0.674,0.548,254.9,15.83,1.534,0,4.721,-0.005867595,-0.008911269,2.5E-007
"2017-08-27 04:20:00",6590,"CKVY",12.66,38.22,38.12,38.34,37.91,80.2,81.7,80.2,0.627,32.87,33.03,32.66,0.681,0.68,239.9,3.666,0.658,0,4.721,-0.005867595,-0.008911269,2.5E-007
"2017-08-27 04:25:00",6591,"CKVY",12.65,38.15,38.2,38.34,38.09,79.29,80.2,79.29,0.619,32.48,32.69,32.32,0.424,0.561,271.9,30.62,2.411,0,4.722,-0.005867595,-0.008911269,2.5E-007
"2017-08-27 04:30:00",6592,"CKVY",12.65,38.09,38.26,38.4,38.09,79.7,79.73,79.22,0.62,32.48,32.61,32.31,0.302,0.412,208,4.837,2.411,0,4.722,-0.005554567,-0.008200147,2.5E-007
"2017-08-27 04:35:00",6593,"CKVY",12.65,37.6,38.07,38.28,37.6,79.42,79.9,79.42,0.606,32.39,32.61,31.82,0.285,0.296,205.2,0.105,0,0,4.722,-0.005554567,-0.008200147,2.5E-007
"2017-08-27 04:40:00",6594,"CKVY",12.63,37.23,37.28,37.72,37.1,82.7,82.7,79.42,0.622,31.97,32.44,31.69,0.141,0.246,205.1,0.111,0,0,4.722,-0.005554567,-0.008200147,2.5E-007
"2017-08-27 04:45:00",6595,"CKVY",12.64,37.78,37.27,37.85,36.92,83.9,84,82.1,0.645,32.58,33.42,32,0.094,0.038,107.9,42.9,1.096,0,4.721,-0.006215661,-0.009647681,2.5E-007
"2017-08-27 04:50:00",6596,"CKVY",12.64,38.71,38.55,38.83,37.85,78.74,83.9,78.7,0.628,33.01,33.5,32.57,0.315,0.236,170.6,42.15,1.315,0,4.722,-0.006215661,-0.009647681,2.5E-007
"2017-08-27 04:55:00",6597,"CKVY",12.64,39.02,38.78,39.08,38.59,78.08,78.74,77.78,0.63,32.61,32.83,32.48,0.354,0.317,214.1,15.38,1.534,0,4.721,-0.006215661,-0.009647681,2.5E-007
"2017-08-27 05:00:00",6598,"CKVY",12.64,38.59,38.9,39.08,38.59,78.19,78.19,77.09,0.62,32.5,32.83,32.24,0.916,0.658,248.6,4.744,2.411,0,4.721,-0.005902126,-0.008889275,2.5E-007
"2017-08-27 05:05:00",6599,"CKVY",12.63,36.49,37.87,38.71,36.49,79.35,79.35,76.88,0.58,31.72,32.58,30.64,1.329,1.059,188.1,33.68,3.069,0,4.722,-0.005902126,-0.008889275,2.5E-007
"2017-08-27 05:10:00",6600,"CKVY",12.63,35.74,35.81,36.49,35.44,86.5,86.5,79.35,0.614,31.37,32.16,30.55,1.602,1.536,186.6,34.28,2.63,0,4.721,-0.005902126,-0.008889275,2.5E-007
"2017-08-27 05:15:00",6601,"CKVY",12.63,35.62,35.88,36.3,35.56,86.2,87,85.9,0.609,32.25,32.78,31.78,1.036,1.354,260.5,12.55,1.315,0,4.722,-0.004219717,-0.005699996,2.5E-007
"2017-08-27 05:20:00",6602,"CKVY",12.63,35.5,35.49,35.62,35.31,87.5,87.5,86.2,0.615,31.97,32.22,31.69,0.479,0.81,352,1.911,0.877,0,4.722,-0.004219717,-0.005699996,2.5E-007
"2017-08-27 05:25:00",6603,"CKVY",12.63,35.87,35.71,35.94,35.5,89.4,89.4,87.5,0.637,32.63,33.12,32.17,0.168,0.27,352.6,0.077,0,0.003678014,4.722,-0.004219717,-0.005699996,2.5E-007
"2017-08-27 05:30:00",6604,"CKVY",12.62,35.75,35.65,35.87,35.44,90.3,90.4,89.4,0.641,32.95,33.27,32.69,0.095,0.105,352.7,0.034,0.877,0.07548598,4.721,-0.005613536,-0.008468989,6.575673E-005
"2017-08-27 05:35:00",6605,"CKVY",12.62,35.75,35.96,36.19,35.69,91.2,91.2,90.3,0.647,33.57,33.87,33.17,0.264,0.123,90.3,39,1.534,0.2753252,4.721,-0.005613536,-0.008468989,6.575673E-005
"2017-08-27 05:40:00",6606,"CKVY",12.62,35.51,35.56,35.82,35.38,91.1,91.3,91.1,0.64,33.26,33.52,33.05,0.491,0.33,104.5,47.7,3.946,0.7100022,4.722,-0.005613536,-0.008468989,6.575673E-005
"2017-08-27 05:45:00",6607,"CKVY",12.62,35.2,35.25,35.57,34.89,89.5,91,89.5,0.622,32.66,33.2,32.13,0.817,0.73,191.8,22.8,3.288,1.436018,4.723,-0.005508097,-0.008319099,0.003389606
"2017-08-27 05:50:00",6608,"CKVY",12.62,35.14,35.11,35.26,35.02,89.2,89.6,89.2,0.618,32.29,32.5,32.18,0.571,0.729,238.6,0.02,0,2.596135,4.722,-0.005508097,-0.008319099,0.003389606
"2017-08-27 05:55:00",6609,"CKVY",12.63,35.39,35.2,35.45,35.02,87.8,89.3,87.8,0.614,32.23,32.39,32.08,0.344,0.504,238.6,0.054,0,4.352863,4.722,-0.005508097,-0.008319099,0.003389606
"2017-08-27 06:00:00",6610,"CKVY",12.63,35.94,35.58,35.94,35.39,85.4,87.9,85.4,0.611,31.95,32.26,31.74,0,0.089,238.6,0.051,0,6.873569,4.722,-0.004716345,-0.004848944,0.01175797
"2017-08-27 06:05:00",6611,"CKVY",12.64,36.25,36.04,36.25,35.82,83.4,85.4,83.4,0.603,31.78,31.95,31.58,0.063,0.009,91,0.594,0.877,10.112,4.723,-0.004716345,-0.004848944,0.01175797
"2017-08-27 06:10:00",6612,"CKVY",12.65,37.12,36.68,37.18,36.13,82.4,83.4,82.4,0.618,31.94,32.34,31.5,0.613,0.283,110.7,14.6,2.85,15.37905,4.722,-0.004716345,-0.004848944,0.01175797
"2017-08-27 06:15:00",6613,"CKVY",12.67,36.01,36.83,37.31,36.01,83.3,83.3,82.1,0.597,32,32.48,31.4,1.264,0.942,153.5,10.99,2.63,24.46993,4.723,-0.007256994,-0.007493293,0.02818791
"2017-08-27 06:20:00",6614,"CKVY",12.69,36.01,35.92,36.08,35.77,87.3,87.3,83.3,0.626,32.04,32.69,31.36,1.531,1.445,181.2,23.63,1.534,36.15367,4.722,-0.007256994,-0.007493293,0.02818791
"2017-08-27 06:25:00",6615,"CKVY",12.7,36.26,36.21,36.32,36.01,87.4,87.7,87.2,0.633,32.85,33.01,32.63,1.201,1.388,252.7,15.07,1.754,48.70328,4.722,-0.007256994,-0.007493293,0.02818791
"2017-08-27 06:30:00",6616,"CKVY",12.72,35.15,35.52,36.26,35.03,87.3,87.5,86.7,0.605,32.05,32.91,31.56,1.145,1.202,251.9,8.62,2.63,60.70363,4.723,-0.002695607,-0.002276696,0.05945246
"2017-08-27 06:35:00",6617,"CKVY",12.74,36.39,35.63,36.39,35.15,87.8,87.8,87.3,0.639,32.34,33.13,31.78,0.861,0.996,245.5,9.6,0.877,72.91503,4.722,-0.002695607,-0.002276696,0.05945246
"2017-08-27 06:40:00",6618,"CKVY",12.77,38.61,37.7,38.61,36.45,81.9,88,81.9,0.651,33.74,34.27,33.21,0.641,0.784,177.9,51.45,0,85.85896,4.722,-0.002695607,-0.002276696,0.05945246
"2017-08-27 06:45:00",6619,"CKVY",12.79,39.91,39.41,39.97,38.61,78.01,81.9,77.6,0.652,33.59,34.18,33.15,0.093,0.328,149,6.401,0.877,98.35574,4.722,0.002237628,0.002784346,0.0991489
"2017-08-27 06:50:00",6620,"CKVY",12.82,39.6,39.97,40.34,39.6,78.08,78.42,76.09,0.645,33.48,34.09,32.97,0.289,0.147,139.4,6.857,1.315,111.2002,4.722,0.002237628,0.002784346,0.0991489
"2017-08-27 06:55:00",6621,"CKVY",12.83,39.73,39.56,39.73,39.35,80.8,80.9,78.08,0.67,33.97,34.35,33.34,0.926,0.575,144.8,5.831,2.85,123.88,4.722,0.002237628,0.002784346,0.0991489
"2017-08-27 07:00:00",6622,"CKVY",12.88,40.28,39.96,40.4,39.54,80.5,82.7,80.5,0.682,34.71,35.44,34.15,1.688,1.313,160,8.63,3.288,137.2503,4.723,0.008057621,0.009098106,0.1421242
"2017-08-27 07:05:00",6623,"CKVY",12.9,40.83,40.78,41.27,40.28,78.49,80.5,78.07,0.68,35.02,35.68,34.54,2.109,1.94,155.2,12.51,3.288,150.985,4.721,0.008057621,0.009098106,0.1421242
"2017-08-27 07:10:00",6624,"CKVY",12.93,41.7,41.5,41.82,40.83,77.52,80.2,76.8,0.694,35.36,35.92,34.67,2.083,2.095,145.5,11.28,3.288,165.4017,4.722,0.008057621,0.009098106,0.1421242
"2017-08-27 07:15:00",6625,"CKVY",13,42.31,42.07,42.31,41.63,78.69,79.17,75.73,0.722,35.58,36.33,34.85,1.987,1.996,135.7,13.17,3.507,180.3276,4.721,0.01488702,0.0173884,0.186594
"2017-08-27 07:20:00",6626,"CKVY",13.15,43.3,43.07,43.42,42.25,73.53,78.96,73.05,0.7,36.1,37.06,35.26,2.168,2.011,136.5,12.13,3.726,195.7955,4.722,0.01488702,0.0173884,0.186594
"2017-08-27 07:25:00",6627,"CKVY",13.32,44.16,44.06,44.66,43.3,72.23,74.08,70.58,0.711,35.66,36.35,35.08,2.544,2.379,137,9.27,3.946,211.8217,4.722,0.01488702,0.0173884,0.186594
"2017-08-27 07:30:00",6628,"CKVY",13.61,45.21,44.56,45.27,44.1,72.98,73.05,70.24,0.748,36.08,37.12,35.17,2.735,2.678,148.1,12.8,3.726,228.0234,4.721,0.02223997,0.02599424,0.2319581
"2017-08-27 07:35:00",6629,"CKVY",13.88,46.25,45.28,46.25,44.83,72.22,74.01,72.22,0.77,37.28,38.01,36.91,2.719,2.82,139.9,15.13,3.726,244.3538,4.721,0.02223997,0.02599424,0.2319581
"2017-08-27 07:40:00",6630,"CKVY",13.85,47.48,46.83,47.48,46.07,69.4,72.25,68.72,0.775,37.57,38.06,36.99,2.236,2.48,132.1,15.72,3.069,260.1453,4.721,0.02223997,0.02599424,0.2319581
"2017-08-27 07:45:00",6631,"CKVY",13.76,48.35,47.8,48.47,47.36,65.56,70.64,65.42,0.756,37.94,38.56,37.2,1.851,2.073,134.9,13.43,3.069,275.5328,4.721,0.02987424,0.03461182,0.2769126
"2017-08-27 07:50:00",6632,"CKVY",13.71,50.64,49.32,50.64,48.23,62.06,66.11,62.06,0.78,37.99,38.56,37.28,1.272,1.54,146.4,20.11,1.754,290.5289,4.722,0.02987424,0.03461182,0.2769126
"2017-08-27 07:55:00",6633,"CKVY",13.67,51.56,51.3,51.75,50.51,52.31,62.26,51.55,0.68,37.05,38.57,34.2,0.928,1.107,105,39.2,1.534,305.4184,4.721,0.02987424,0.03461182,0.2769126
"2017-08-27 08:00:00",6634,"CKVY",13.64,52.12,52.06,52.43,51.56,53.41,53.54,50.66,0.709,35.24,35.91,33.88,0.703,0.753,20.78,32.4,2.63,320.2334,4.72,0.03807261,0.04265903,0.322763
"2017-08-27 08:05:00",6635,"CKVY",13.62,53.85,52.75,53.85,52.05,51,54.3,50.73,0.721,35.75,36.27,35.06,0.549,0.63,33.71,59.46,1.973,335.0334,4.721,0.03807261,0.04265903,0.322763
"2017-08-27 08:10:00",6636,"CKVY",13.6,54.09,53.81,54.27,53.29,49.22,52.31,49.01,0.702,35.8,37.09,35.08,0.714,0.637,38.63,27.12,1.973,349.9047,4.721,0.03807261,0.04265903,0.322763
"2017-08-27 08:15:00",6637,"CKVY",13.59,53.89,53.79,54.09,53.46,53.47,53.47,49.28,0.757,35.83,37.4,35.34,0.712,0.772,358.5,60.42,2.411,365.1251,4.722,0.04576097,0.05033788,0.3681816
"2017-08-27 08:20:00",6638,"CKVY",13.58,55.68,54.63,55.68,53.89,51.33,54.02,51.2,0.776,37.66,38.29,36.97,1.027,0.859,134.2,19.38,2.63,380.7419,4.722,0.04576097,0.05033788,0.3681816
"2017-08-27 08:25:00",6639,"CKVY",13.57,55.86,56.2,56.73,55.61,51.47,53.26,50.24,0.783,38.74,39.59,37.83,1.245,1.114,113.6,32.44,3.069,396.7534,4.721,0.04576097,0.05033788,0.3681816
"2017-08-27 08:30:00",6640,"CKVY",13.57,55.92,55.52,55.98,55.05,52.5,54.42,51.4,0.801,38.56,39.48,37.85,1.552,1.406,162.3,20.39,3.288,412.4748,4.721,0.05499498,0.06114075,0.410269
"2017-08-27 08:35:00",6641,"CKVY",13.56,57.71,57.12,57.83,55.98,51.6,53.11,49.68,0.84,39.39,40.2,38.84,1.828,1.651,158.3,23.98,3.726,427.5818,4.722,0.05499498,0.06114075,0.410269
"2017-08-27 08:40:00",6642,"CKVY",13.56,57.82,57.49,57.83,56.89,50.09,51.46,48.31,0.818,38.92,39.93,37.86,2.16,2.038,149.9,17.27,4.603,442.6645,4.722,0.05499498,0.06114075,0.410269
"2017-08-27 08:45:00",6643,"CKVY",13.55,58.42,58.16,58.48,57.76,47.34,50.98,46.72,0.79,39.17,40.14,38.03,2.287,2.237,163,28.72,3.946,457.6771,4.722,0.06486958,0.07375778,0.4520495
"2017-08-27 08:50:00",6644,"CKVY",13.54,60.02,59.56,60.27,58.3,47.2,48.36,44.08,0.834,38.88,39.87,37.95,2.079,2.225,149.8,48.42,3.726,472.3853,4.722,0.06486958,0.07375778,0.4520495
"2017-08-27 08:55:00",6645,"CKVY",13.55,60.27,59.93,60.39,59.4,48.19,48.81,44.45,0.859,39.47,40.63,38.22,1.792,1.927,135.2,40.8,3.507,486.7268,4.723,0.06486958,0.07375778,0.4520495
"2017-08-27 09:00:00",6646,"CKVY",13.54,60.39,60.42,60.88,60.02,48.16,50.28,47.13,0.862,40.79,42.13,40.13,1.803,1.748,190.1,27.39,3.726,500.9398,4.724,0.07387288,0.08379269,0.4924399
"2017-08-27 09:05:00",6647,"CKVY",13.54,61.25,60.74,61.25,60.14,46.78,49.8,45.41,0.864,40.9,41.76,39.78,1.826,1.789,125.3,24.34,3.507,515.2092,4.724,0.07387288,0.08379269,0.4924399
"2017-08-27 09:10:00",6648,"CKVY",13.53,63.22,62.26,63.22,61.13,43.62,47.64,43.21,0.863,40.81,41.45,40.16,1.745,1.721,164.3,35.12,4.165,529.3073,4.725,0.07387288,0.08379269,0.4924399
"2017-08-27 09:15:00",6649,"CKVY",13.54,64.26,63.69,64.26,63.09,40.81,44.58,39.51,0.838,39.86,41.31,38.63,1.795,1.795,159.7,24.73,4.384,543.3148,4.724,0.08258716,0.09295224,0.5307816
"2017-08-27 09:20:00",6650,"CKVY",13.53,64.87,64.29,64.87,63.88,38.71,42.11,38.71,0.812,39.86,40.74,39.11,2.224,2.036,160.6,17.57,5.261,557.3492,4.725,0.08258716,0.09295224,0.5307816
"2017-08-27 09:25:00",6651,"CKVY",13.53,64.68,64.97,65.54,64.49,39.36,41.56,37.17,0.82,39.48,41.22,37.94,2.664,2.471,157.3,21.7,5.261,571.0763,4.725,0.08258716,0.09295224,0.5307816
"2017-08-27 09:30:00",6652,"CKVY",13.53,65.91,65.43,65.97,64.55,37.1,41.63,36.96,0.807,39.97,41.45,38.47,2.602,2.609,149,26,4.603,584.5279,4.726,0.09324675,0.1067146,0.5685365
"2017-08-27 09:35:00",6653,"CKVY",13.52,66.46,66.23,66.65,65.78,35.93,38.81,35.21,0.796,39.11,40.39,37.75,2.513,2.504,139.6,31.24,4.603,598.116,4.725,0.09324675,0.1067146,0.5685365
"2017-08-27 09:40:00",6654,"CKVY",13.52,68.61,67.48,68.86,66.21,32.5,37.23,32.3,0.776,38.72,40.46,36.98,2.372,2.429,142.2,26.32,5.48,611.492,4.727,0.09324675,0.1067146,0.5685365
"2017-08-27 09:45:00",6655,"CKVY",13.52,68.84,68.58,68.85,68.23,31.54,33.25,29.82,0.759,37.24,38.59,35.84,2.432,2.356,153.7,25.94,5.042,624.2321,4.726,0.1028958,0.1180979,0.6048024
"2017-08-27 09:50:00",6656,"CKVY",13.52,69.02,68.3,69.02,67.6,28.59,32.7,27.7,0.692,35.7,38.15,33.48,2.588,2.577,159.5,19.26,5.48,636.2054,4.727,0.1028958,0.1180979,0.6048024
"2017-08-27 09:55:00",6657,"CKVY",13.5,69.08,68.88,69.2,68.4,28.79,30.3,26.94,0.698,35.15,36.53,33.58,2.802,2.753,145.4,19.81,4.822,647.4611,4.728,0.1028958,0.1180979,0.6048024
"2017-08-27 10:00:00",6658,"CKVY",13.51,70.25,69.33,70.31,68.96,27.28,31.26,25.23,0.689,34.93,37.7,31.97,3.007,2.907,146.1,17.53,4.822,657.6086,4.729,0.1111526,0.1288555,0.6404357
"2017-08-27 10:05:00",6659,"CKVY",13.5,71.3,70.59,71.3,69.94,25.36,30.44,25.26,0.664,36.08,38.04,33.95,3.092,3.027,151.4,15.6,5.261,666.6904,4.729,0.1111526,0.1288555,0.6404357
"2017-08-27 10:10:00",6660,"CKVY",13.5,71.54,71.2,72.04,70.31,27.63,28.52,24.47,0.729,34.98,37.33,32.39,3.1,3.064,157.6,27.4,5.042,677.1658,4.729,0.1111526,0.1288555,0.6404357
"2017-08-27 10:15:00",6661,"CKVY",13.5,71.65,71.78,72.27,71.42,27.89,29.82,26.25,0.738,36.84,38.62,35.32,3.096,3.136,157.5,20.35,5.042,689.3314,4.729,0.1206156,0.1406659,0.6698895
"2017-08-27 10:20:00",6662,"CKVY",13.49,72.38,72.28,73,71.34,27.69,30.39,25.63,0.751,37.53,39.37,35.45,2.806,2.929,167.1,30.45,5.48,701.7731,4.729,0.1206156,0.1406659,0.6698895
"2017-08-27 10:25:00",6663,"CKVY",13.49,71.88,72.87,73.61,71.88,30.77,30.77,8.43,0.821,31.31,39.51,9.77,3.013,2.925,187,26.83,6.357,712.5049,4.728,0.1206156,0.1406659,0.6698895
"2017-08-27 10:30:00",6664,"CKVY",13.48,73.55,72.62,73.61,71.51,28.78,34.06,26.45,0.812,39.28,41.98,36.61,3.201,3.109,158.5,27.09,5.918,722.467,4.728,0.1275592,0.1480311,0.6966359
"2017-08-27 10:35:00",6665,"CKVY",13.48,73.85,73.81,74.35,73.24,26.59,29.47,24.4,0.758,37.69,39.52,35.51,3.632,3.448,146,16.66,5.918,732.6612,4.728,0.1275592,0.1480311,0.6966359
"2017-08-27 10:40:00",6666,"CKVY",13.48,74.35,74.54,75.15,73.79,24.53,28.64,22.34,0.711,36.38,39.7,33.87,3.816,3.706,141.4,16.9,6.357,742.1241,4.728,0.1275592,0.1480311,0.6966359
"2017-08-27 10:45:00",6667,"CKVY",13.48,75.83,74.77,75.83,74.1,25.42,27.51,24.46,0.774,37.05,39.69,35.81,3.976,3.954,153.1,23.95,7.453,751.0999,4.728,0.1368024,0.1610433,0.7207767
"2017-08-27 10:50:00",6668,"CKVY",13.47,76.75,76.27,76.81,75.7,23.26,27.34,23.26,0.731,38.14,40.2,36.49,4.096,4.032,147.9,23.8,6.357,758.7797,4.727,0.1368024,0.1610433,0.7207767
"2017-08-27 10:55:00",6669,"CKVY",13.47,75.86,76.06,76.81,75.31,23.98,26.55,22.61,0.731,37.15,39.17,35.32,3.835,3.983,142.6,25.69,5.918,766.647,4.727,0.1368024,0.1610433,0.7207767
"2017-08-27 11:00:00",6670,"CKVY",13.46,76.04,76.08,76.72,75.54,23.77,27.75,23.22,0.729,37.85,40.7,35.54,3.898,3.791,148.6,17.48,6.576,773.4753,4.728,0.1437653,0.1698419,0.7416568
"2017-08-27 11:05:00",6671,"CKVY",13.45,77.95,77.12,78.01,75.91,21.85,28.02,21.44,0.714,37.08,41.16,35.22,4.063,3.939,148.8,26.32,6.576,780.0368,4.727,0.1437653,0.1698419,0.7416568
"2017-08-27 11:10:00",6672,"CKVY",13.45,77.27,77.97,78.5,77.27,20.76,23.5,20.59,0.663,35.86,38.01,34.05,3.959,4.005,126.5,24.39,5.042,786.7015,4.728,0.1437653,0.1698419,0.7416568
"2017-08-27 11:15:00",6673,"CKVY",13.45,78.38,78.29,79.24,77.27,22.74,23.09,20.69,0.754,36.07,38.23,33.97,3.393,3.631,153.2,40.34,6.138,793.2806,4.727,0.1494455,0.1764803,0.7617458
"2017-08-27 11:20:00",6674,"CKVY",13.44,78.93,78.96,79.73,78.01,21.31,24.39,20.48,0.719,37.02,40.1,35.25,2.769,3.046,114.9,21.06,5.48,798.4668,4.727,0.1494455,0.1764803,0.7617458
"2017-08-27 11:25:00",6675,"CKVY",13.44,79.36,79.14,79.61,78.87,20.89,22.61,19.52,0.715,35.55,37.54,33.94,2.548,2.723,80.8,29.7,4.822,801.0789,4.726,0.1494455,0.1764803,0.7617458
"2017-08-27 11:30:00",6676,"CKVY",13.43,80.3,80.1,80.9,79.12,17.85,22.68,17.61,0.631,35.75,38.34,32.52,2.721,2.659,157.1,47.69,6.138,800.7775,4.727,0.1486828,0.1717421,0.7774079
"2017-08-27 11:35:00",6677,"CKVY",13.43,81.2,80.9,81.4,80.2,21.1,21.2,17.33,0.767,34.78,37.96,32.68,2.465,2.626,145.4,33.1,4.384,799.0118,4.726,0.1486828,0.1717421,0.7774079
"2017-08-27 11:40:00",6678,"CKVY",13.43,81.9,82.2,83.2,81,19.73,21.78,17.61,0.733,36.87,38.66,34.67,2.251,2.248,183.6,37.24,3.507,801.0526,4.726,0.1486828,0.1717421,0.7774079
"2017-08-27 11:45:00",6679,"CKVY",13.42,81.4,81.9,82.3,81.4,14.93,19.69,14.52,0.547,33.77,36.53,28.75,1.937,2.049,313.5,63.18,4.384,808.3329,4.725,0.151688,0.1732644,0.7906448
"2017-08-27 11:50:00",6680,"CKVY",13.42,81.9,82.1,82.9,81.2,15.07,17.74,14.93,0.561,32.11,34.39,29.45,1.922,1.909,307.2,72.61,5.699,820.6156,4.725,0.151688,0.1732644,0.7906448
"2017-08-27 11:55:00",6681,"CKVY",13.42,82.3,81.8,82.5,81.2,16.57,18.42,15.03,0.625,32.1,34.68,29.73,1.87,1.943,293.5,33.48,4.384,826.0942,4.725,0.151688,0.1732644,0.7906448
"2017-08-27 12:00:00",6682,"CKVY",13.42,83.3,82.5,83.3,81.9,16.26,17.46,15.37,0.632,32.29,33.64,30.67,1.681,1.911,282,69.46,4.603,825.8475,4.725,0.1522704,0.172375,0.8029267
"2017-08-27 12:05:00",6683,"CKVY",13.41,81.7,82.3,83.4,81.7,14.52,16.44,14.31,0.537,30.57,33.06,28.52,1.819,1.813,260.2,25.92,3.726,823.4177,4.724,0.1522704,0.172375,0.8029267
"2017-08-27 12:10:00",6684,"CKVY",13.4,83.8,82.5,83.9,81.7,14.18,16.54,13.56,0.56,30.05,32.13,28.01,2.002,1.879,226.1,78.58,4.384,823.8912,4.723,0.1522704,0.172375,0.8029267
"2017-08-27 12:15:00",6685,"CKVY",13.4,84.7,84.3,84.7,83.8,11.37,15.07,11.09,0.462,29,31.69,24.62,2.448,2.159,181.9,41.77,5.699,826.6873,4.723,0.1538712,0.1745363,0.8109549
"2017-08-27 12:20:00",6686,"CKVY",13.4,83.3,83,84.7,82.2,10.31,12.53,9.52,0.401,22.66,27.42,19.36,2.607,2.615,268.4,38.21,5.042,828.5273,4.723,0.1538712,0.1745363,0.8109549
"2017-08-27 12:25:00",6687,"CKVY",13.39,85,83.7,85,83,11.92,14.14,8.9,0.49,22.75,30.02,18.72,2.393,2.605,6.026,91.8,4.165,825.563,4.722,0.1538712,0.1745363,0.8109549
"2017-08-27 12:30:00",6688,"CKVY",13.39,83.8,84.5,85.1,83.8,12.19,14.31,11.64,0.482,27.58,30.28,25.97,2.31,2.403,207.2,37.69,5.261,820.2011,4.722,0.1552374,0.1795983,0.8186305
"2017-08-27 12:35:00",6689,"CKVY",13.39,85.7,84.5,85.7,83.6,12.26,13.59,10.48,0.515,26.52,28.97,23.87,2.123,2.161,203.3,28.76,6.795,814.3821,4.722,0.1552374,0.1795983,0.8186305
"2017-08-27 12:40:00",6690,"CKVY",13.38,84.7,85.6,86.2,84.7,11.5,12.63,10.55,0.469,26.68,28.6,24.35,2.23,2.067,280.7,38.73,4.822,812.8207,4.722,0.1552374,0.1795983,0.8186305
"2017-08-27 12:45:00",6691,"CKVY",13.37,84.7,84.6,85.1,84.1,10.06,11.71,9.86,0.409,23.8,26.05,22.08,2.178,2.217,356.7,71.23,5.261,818.244,4.721,0.1551484,0.1775279,0.8162965
"2017-08-27 12:50:00",6692,"CKVY",13.37,84.1,84.3,84.9,83.7,10.27,11.09,9.48,0.41,22.68,24.64,20.91,2.616,2.392,342.9,35.87,7.014,821.8153,4.72,0.1551484,0.1775279,0.8162965
"2017-08-27 12:55:00",6693,"CKVY",13.36,85.2,84.2,85.3,83.8,10.34,11.43,9.72,0.428,22.89,25.26,21.1,2.942,2.997,309.6,40.33,9.21,831.8705,4.719,0.1551484,0.1775279,0.8162965
"2017-08-27 13:00:00",6694,"CKVY",13.36,85.4,85.7,86.3,85.3,10.47,11.43,9.65,0.436,24.01,26.12,22.36,3.048,2.89,89.8,87.8,6.576,838.8549,4.72,0.160968,0.1871424,0.8141403
"2017-08-27 13:05:00",6695,"CKVY",13.36,84.9,85.3,86.1,84.5,10.85,12.25,9.89,0.444,24.07,27.99,22.14,2.949,2.867,50.99,36.64,6.795,845.8394,4.719,0.160968,0.1871424,0.8141403
"2017-08-27 13:10:00",6696,"CKVY",13.36,85.3,85.2,85.8,84.5,10.2,11.71,9.99,0.423,24.1,26.05,22.46,2.8,2.697,357,65.65,5.48,843.9678,4.718,0.160968,0.1871424,0.8141403
"2017-08-27 13:15:00",6697,"CKVY",13.35,86.5,85.9,86.7,84.9,11.26,12.66,10.13,0.485,26.08,29.13,22.85,2.685,2.739,325.3,38.27,5.918,836.9635,4.718,0.1601126,0.186302,0.8046755
"2017-08-27 13:20:00",6698,"CKVY",13.35,85.4,85.9,86.7,85,9.93,11.77,8.9,0.414,23.67,27.31,20.07,3.484,3.148,347.9,30.87,9.21,829.0071,4.716,0.1601126,0.186302,0.8046755
"2017-08-27 13:25:00",6699,"CKVY",13.34,86.3,85.2,86.3,84.2,11.77,12.6,8.8,0.504,23.48,28.38,19.37,4.775,4.142,3.172,20.89,11.62,821.4842,4.716,0.1601126,0.186302,0.8046755
"2017-08-27 13:30:00",6700,"CKVY",13.33,84.9,85.9,86.6,84.9,11.64,12.87,10.47,0.477,26.45,28.95,24.17,5.867,5.382,346.3,34.62,9.64,814.253,4.717,0.1642727,0.1983625,0.7935282
"2017-08-27 13:35:00",6701,"CKVY",13.33,85.3,85.1,85.7,84.7,12.7,12.8,10.75,0.527,26.24,28.38,24.49,5.672,5.715,346.8,34.94,9.43,809.5449,4.716,0.1642727,0.1983625,0.7935282
"2017-08-27 13:40:00",6702,"CKVY",13.32,85.2,85,85.9,84.4,14.03,14.03,10.82,0.58,26.68,30.74,24.44,5.782,5.63,29.76,16.59,10.52,804.264,4.716,0.1642727,0.1983625,0.7935282
"2017-08-27 13:45:00",6703,"CKVY",13.31,84.9,85.4,85.9,84.8,11.12,14.72,9.76,0.456,26.64,31.96,22.02,6.168,5.983,16.99,17.98,12.28,797.1532,4.716,0.167842,0.2093227,0.7770986
"2017-08-27 13:50:00",6704,"CKVY",13.31,84.9,85.2,86.1,84.6,10.13,12.6,9.45,0.415,23.48,28.18,20.92,7.492,6.921,359.7,27.86,18.41,784.8464,4.716,0.167842,0.2093227,0.7770986
"2017-08-27 13:55:00",6705,"CKVY",13.31,85.1,85,85.4,84.7,11.67,11.67,9.45,0.482,23.48,26.19,21.1,7.468,7.492,24.26,17.15,13.15,773.715,4.716,0.167842,0.2093227,0.7770986
"2017-08-27 14:00:00",6706,"CKVY",13.31,85.4,85.6,86.3,85.1,10.34,12.12,8.59,0.43,23.28,27.19,19.52,7.756,7.622,6.046,14.96,13.37,761.7183,4.715,0.1704183,0.2199589,0.7622057
"2017-08-27 14:05:00",6707,"CKVY",13.31,86,85.8,86.2,85.3,8.69,10.47,7.803,0.369,20.17,23.92,17.13,7.603,7.684,359.7,15.76,16,753.3922,4.715,0.1704183,0.2199589,0.7622057
"2017-08-27 14:10:00",6708,"CKVY",13.3,85.8,86.2,86.6,85.7,9.24,10.68,8.14,0.389,21.41,25.16,18.43,7.937,7.785,0.226,14.04,14.03,743.3652,4.714,0.1704183,0.2199589,0.7622057
"2017-08-27 14:15:00",6709,"CKVY",13.29,86,86.1,86.8,85.4,9.65,10.88,8.55,0.41,22.58,24.9,19.76,8.18,7.924,1.981,18.38,14.25,737.6973,4.715,0.1700439,0.2224408,0.7429997
"2017-08-27 14:20:00",6710,"CKVY",13.29,87.5,86.7,87.8,85.9,8.08,10.81,8.08,0.359,22.9,26.25,19.18,7.932,8.12,347.3,15.34,15.12,732.4533,4.713,0.1700439,0.2224408,0.7429997
"2017-08-27 14:25:00",6711,"CKVY",13.28,85.5,86.6,87.4,85.5,10.27,10.47,7.938,0.429,21.24,24.54,18.56,8.13,8.13,349.5,25.69,12.49,725.2986,4.713,0.1700439,0.2224408,0.7429997
"2017-08-27 14:30:00",6712,"CKVY",13.29,86.7,85.7,86.8,84.9,11.5,11.77,8.49,0.499,23.47,27.36,18.88,7.445,7.9,9.53,20.1,9.86,716.0513,4.714,0.1669853,0.2203247,0.7179861
"2017-08-27 14:35:00",6713,"CKVY",13.27,86.1,86.5,86.9,86,9.79,11.57,8.01,0.417,21.04,27.22,18.39,7.122,7.217,357,16.88,11.62,704.5403,4.713,0.1669853,0.2203247,0.7179861
"2017-08-27 14:40:00",6714,"CKVY",13.28,86.3,86.2,86.7,85.6,7.973,10.3,7.665,0.341,20.46,23.88,17.27,7.058,6.994,352.6,17.97,12.06,698.4124,4.712,0.1669853,0.2203247,0.7179861
"2017-08-27 14:45:00",6715,"CKVY",13.28,86.4,86.2,86.9,85.5,9,9.55,7.665,0.387,19.87,22.25,17.47,7.83,7.446,342.7,16.2,13.81,694.3461,4.711,0.1592182,0.2085604,0.6927573
"2017-08-27 14:50:00",6716,"CKVY",13.27,86.6,86.4,87.1,85.9,7.802,9.51,7.528,0.337,18.63,22.58,16.87,8.73,8.25,353.9,15.32,14.69,690.6127,4.712,0.1592182,0.2085604,0.6927573
"2017-08-27 14:55:00",6717,"CKVY",13.28,86,86.5,86.9,86,8.14,8.9,7.63,0.346,19,20.9,17.24,9.13,8.99,358.7,15.96,14.47,686.4712,4.712,0.1592182,0.2085604,0.6927573
"2017-08-27 15:00:00",6718,"CKVY",13.28,85.4,86.2,86.8,85.2,8.96,10.33,8.08,0.373,20.93,24.37,18,9.28,9.09,13.78,13.55,16.44,679.3155,4.712,0.1637937,0.220817,0.6637088
"2017-08-27 15:05:00",6719,"CKVY",13.28,86,85.8,86.4,85.3,8.83,10.61,7.973,0.375,20.53,24.57,17.65,9.04,9.31,16.33,17.78,17.54,671.2573,4.711,0.1637937,0.220817,0.6637088
"2017-08-27 15:10:00",6720,"CKVY",13.27,87,86.2,87.3,85.6,8.08,9.03,7.459,0.354,18.85,21.59,16.9,8.15,8.68,350.7,15.03,11.4,658.2291,4.71,0.1637937,0.220817,0.6637088
"2017-08-27 15:15:00",6721,"CKVY",13.27,86.6,86.9,87.3,86.5,10.06,13.21,7.528,0.435,23.76,30.85,17.05,7.659,7.949,312.7,21.32,11.18,646.7037,4.711,0.1566539,0.2123184,0.6300365
"2017-08-27 15:20:00",6722,"CKVY",13.27,87.1,86.7,87.4,86.3,7.87,11.02,7.562,0.346,21.35,26.1,17.61,7.365,7.464,312.1,14.22,11.62,637.0601,4.711,0.1566539,0.2123184,0.6300365
"2017-08-27 15:25:00",6723,"CKVY",13.27,86.5,86.7,87.1,86.3,8.55,9.62,7.117,0.369,17.72,22.97,15.71,7.602,7.338,325.9,13.69,12.28,630.9688,4.711,0.1566539,0.2123184,0.6300365
"2017-08-27 15:30:00",6724,"CKVY",13.27,87.5,87.3,88.3,86.4,8.9,10.2,6.638,0.396,18.86,25.03,14.51,7.511,7.667,323.8,15.12,11.18,620.5161,4.711,0.1460275,0.1962973,0.5964313
"2017-08-27 15:35:00",6725,"CKVY",13.27,86.5,86.7,87.5,86.4,7.528,10.81,7.288,0.325,20.08,25.69,16.12,7.379,7.332,307.6,15.87,11.18,610.5172,4.711,0.1460275,0.1962973,0.5964313
"2017-08-27 15:40:00",6726,"CKVY",13.27,86.8,86.5,87.1,86.1,8.9,11.02,7.391,0.387,20.86,26.14,16.58,7.328,7.465,301.5,11.67,11.4,600.8219,4.71,0.1460275,0.1962973,0.5964313
"2017-08-27 15:45:00",6727,"CKVY",13.27,86.8,86.8,87.3,86.5,8.35,10.78,6.775,0.363,20.01,25.71,14.49,6.841,7.132,314.3,13.21,9.64,592.8276,4.71,0.1389546,0.1876498,0.5585139
"2017-08-27 15:50:00",6728,"CKVY",13.27,86.3,86.3,86.9,85.7,9.1,11.84,6.022,0.389,20.5,27.34,11.29,6.578,6.755,306.6,11.19,11.4,581.1561,4.709,0.1389546,0.1876498,0.5585139
"2017-08-27 15:55:00",6729,"CKVY",13.27,86,86.5,87,86,6.707,12.15,6.228,0.284,18.27,28.51,12.27,5.9,6.241,299.4,14.56,7.453,565.2192,4.709,0.1389546,0.1876498,0.5585139
"2017-08-27 16:00:00",6730,"CKVY",13.26,87,86.7,87.1,85.9,6.912,10.88,6.638,0.303,19.31,25.94,13.82,5.411,5.445,296.6,16.8,9.64,550.9849,4.71,0.124136,0.1662796,0.5196971
"2017-08-27 16:05:00",6731,"CKVY",13.27,86.5,86.8,87.2,86.3,10.68,11.91,6.775,0.46,22.06,27.83,14.81,5.255,5.286,295.5,17.11,10.08,538.5582,4.709,0.124136,0.1662796,0.5196971
"2017-08-27 16:10:00",6732,"CKVY",13.27,86.5,86.3,86.6,86,10.16,11.8,8.21,0.438,23.44,27.34,18.66,5.74,5.496,284.4,13.01,9.64,524.7184,4.709,0.124136,0.1662796,0.5196971
"2017-08-27 16:15:00",6733,"CKVY",13.27,85.8,86.4,86.8,85.7,10.2,13.28,9.24,0.43,25.16,30.3,21.75,6.252,6.077,300.4,14.84,10.52,509.4696,4.709,0.1121832,0.150372,0.4760083
"2017-08-27 16:20:00",6734,"CKVY",13.27,85.6,86.1,86.3,85.6,13.62,13.69,8.9,0.571,24.13,30.52,20.35,6.205,6.167,294.7,13.25,13.15,489.2941,4.708,0.1121832,0.150372,0.4760083
"2017-08-27 16:25:00",6735,"CKVY",13.27,86,85.4,86,85,10.68,13.86,8.69,0.453,24.36,30.78,19.16,6.392,6.386,302,15.79,11.62,470.2487,4.708,0.1121832,0.150372,0.4760083
"2017-08-27 16:30:00",6736,"CKVY",13.27,85.8,86,86.4,85.6,9.03,11.5,8.86,0.38,22.24,26.41,20.03,5.821,6.211,297.6,21.47,7.234,451.8948,4.708,0.1060036,0.1466034,0.4332549
"2017-08-27 16:35:00",6737,"CKVY",13.26,86.3,86.1,86.4,85.6,9.24,10.4,8.52,0.396,21.47,24.38,19.25,4.679,5.353,285.8,19.38,4.384,437.7689,4.708,0.1060036,0.1466034,0.4332549
"2017-08-27 16:40:00",6738,"CKVY",13.27,85.8,86,86.4,85.6,12.93,12.93,9,0.545,23.06,29.18,20.67,3.556,3.979,293.7,16.23,5.918,424.7964,4.708,0.1060036,0.1466034,0.4332549
"2017-08-27 16:45:00",6739,"CKVY",13.27,85.8,85.6,85.9,85.3,12.04,14.85,11.29,0.507,29.59,32.25,25.74,3.661,3.496,288.8,15.09,7.453,410.5118,4.708,0.08526188,0.1145919,0.3884262
"2017-08-27 16:50:00",6740,"CKVY",13.27,85.6,85.5,85.8,85.2,10.88,12.46,10.2,0.456,25.22,27.97,23.25,4.748,4.202,259.8,13.5,8.55,395.6469,4.709,0.08526188,0.1145919,0.3884262
"2017-08-27 16:55:00",6741,"CKVY",13.27,85.3,85.4,85.8,85,14.17,14.99,9.72,0.588,28.25,32.52,22.15,5.481,5.126,279.7,14,10.08,380.368,4.707,0.08526188,0.1145919,0.3884262
"2017-08-27 17:00:00",6742,"CKVY",13.28,85.3,85.1,85.3,84.7,12.25,14.58,10.61,0.508,26.65,31.79,23.68,5.652,5.747,270,12.84,9.86,363.8528,4.708,0.08057432,0.1128813,0.3422923
"2017-08-27 17:05:00",6743,"CKVY",13.28,84.2,84.8,85.3,84.1,16.49,17.45,10.81,0.661,31.99,35.64,24.37,5.208,5.419,294.1,9.88,6.138,345.8699,4.708,0.08057432,0.1128813,0.3422923
"2017-08-27 17:10:00",6744,"CKVY",13.28,84.4,84.6,85,84.1,17.79,19.44,15.6,0.718,35.36,38.43,33.09,4.541,4.812,293.3,13.55,7.234,328.8749,4.708,0.08057432,0.1128813,0.3422923
"2017-08-27 17:15:00",6745,"CKVY",13.28,84.1,84.1,84.4,83.8,1.779,17.93,1.437,0.071,-9.01,36.18,-19.87,4.872,4.616,294,11.92,9.86,313.8834,4.707,0.07056829,0.1016117,0.2964755
"2017-08-27 17:20:00",6746,"CKVY",13.28,83.6,83.6,84,83.3,0.89,2.464,0.753,0.035,-27.96,-9.21,-32.21,4.911,4.949,308.9,10.7,7.453,300.1087,4.708,0.07056829,0.1016117,0.2964755
"2017-08-27 17:25:00",6747,"CKVY",13.29,83,83.2,83.6,83,18.68,18.68,0.753,0.72,-21.16,36.11,-32.28,5.011,4.998,306.7,11.41,5.918,285.4229,4.708,0.07056829,0.1016117,0.2964755
"2017-08-27 17:30:00",6748,"CKVY",13.3,83.1,83.1,83.3,82.9,19.09,20.67,16.42,0.739,36.2,38.74,32.93,4.175,4.556,306.2,11.74,5.261,270.3209,4.708,0.06072439,0.09169707,0.2546515
"2017-08-27 17:35:00",6749,"CKVY",13.3,81.8,82.6,83.1,81.7,1.574,19.02,0.753,0.058,5.09,36.62,-32.75,4.412,4.286,303.8,11.67,8.99,254.8953,4.708,0.06072439,0.09169707,0.2546515
"2017-08-27 17:40:00",6750,"CKVY",13.31,81.4,81.5,81.8,81.3,2.053,2.601,1.437,0.075,-14.83,-9.69,-21.17,4.391,4.404,302.6,10.61,5.918,239.6561,4.707,0.06072439,0.09169707,0.2546515
"2017-08-27 17:45:00",6751,"CKVY",13.32,80.7,81.1,81.5,80.6,0.753,2.669,0.753,0.027,-20.4,-9.12,-33.79,4.62,4.523,303.3,10.54,6.357,224.954,4.708,0.04790253,0.07622293,0.2102645
"2017-08-27 17:50:00",6752,"CKVY",13.32,81,80.6,81,80.3,0.616,0.753,0.547,0.022,-36.14,-33.75,-39.25,4.322,4.389,297.8,10.08,6.795,210.4771,4.708,0.04790253,0.07622293,0.2102645
"2017-08-27 17:55:00",6753,"CKVY",13.32,80,80.6,81,79.92,0.684,0.753,0.547,0.024,-36.48,-33.93,-39.22,4.14,4.257,303.1,9.94,6.795,196.4082,4.708,0.04790253,0.07622293,0.2102645
"2017-08-27 18:00:00",6754,"CKVY",13.34,79.86,79.71,80.1,79.36,0.89,1.027,0.684,0.031,-31.68,-28.75,-35.87,4.064,4.051,310,11.33,8.33,181.7912,4.709,0.03559103,0.06280305,0.1663315
"2017-08-27 18:05:00",6755,"CKVY",13.35,79.24,79.92,80.2,79.24,0.821,0.89,0.753,0.028,-32.23,-31.07,-34.18,4.274,4.108,310.7,11.72,9.21,167.3423,4.708,0.03559103,0.06280305,0.1663315
"2017-08-27 18:10:00",6756,"CKVY",13.28,78.13,78.57,79.3,78.13,0.753,0.89,0.753,0.025,-33.47,-31.87,-35.22,4.728,4.521,310.4,7.579,7.453,153.5408,4.708,0.03559103,0.06280305,0.1663315
"2017-08-27 18:15:00",6757,"CKVY",13.18,78.56,78.26,78.62,77.89,0.616,0.753,0.582,0.021,-37.73,-35.15,-39.53,4.595,4.735,313.5,9.1,5.48,140.5718,4.708,0.02716066,0.05463545,0.1195323
"2017-08-27 18:20:00",6758,"CKVY",13.1,79.79,79.17,80,78.5,0.684,0.684,0.479,0.024,-40.48,-35.91,-42.65,4.157,4.461,315.7,12.85,5.918,127.9696,4.709,0.02716066,0.05463545,0.1195323
"2017-08-27 18:25:00",6759,"CKVY",13.05,76.9,78.13,79.73,76.9,0.684,0.753,0.616,0.022,-36.35,-34.4,-39.17,3.596,3.843,305.2,6.719,4.384,115.637,4.709,0.02716066,0.05463545,0.1195323
"2017-08-27 18:30:00",6760,"CKVY",13.02,75.79,76.04,76.9,75.54,0.479,0.684,0.479,0.015,-41.15,-37.62,-44.45,3.389,3.42,304.8,13.66,4.165,103.4277,4.709,0.0158878,0.03953302,0.07552397
"2017-08-27 18:35:00",6761,"CKVY",13,75.48,75.92,76.29,75.42,0.479,0.547,0.411,0.014,-44.03,-41.9,-46.82,3.079,3.236,307.8,8.37,3.946,91.69933,4.71,0.0158878,0.03953302,0.07552397
"2017-08-27 18:40:00",6762,"CKVY",12.98,75.73,75.45,75.73,75.3,0.411,0.547,0.411,0.012,-45.15,-42.29,-47.2,2.81,2.947,318.2,6.464,3.507,79.90089,4.709,0.0158878,0.03953302,0.07552397
"2017-08-27 18:45:00",6763,"CKVY",12.97,75.38,75.67,75.87,75.32,0.411,0.479,0.411,0.012,-46.95,-44.43,-47.21,2.54,2.701,319.1,6.437,2.85,67.81956,4.709,0.001498519,0.01871711,0.03786454
"2017-08-27 18:50:00",6764,"CKVY",12.96,74.96,75,75.45,74.71,0.411,0.479,0.411,0.012,-46.83,-44.57,-47.55,2.463,2.488,324.2,7.077,3.726,52.57913,4.708,0.001498519,0.01871711,0.03786454
"2017-08-27 18:55:00",6765,"CKVY",12.96,74.72,74.72,74.96,74.41,0.411,0.411,0.411,0.012,-47.55,-47.41,-47.72,2.575,2.488,339.9,13.16,3.946,36.14243,4.709,0.001498519,0.01871711,0.03786454
"2017-08-27 19:00:00",6766,"CKVY",12.95,72.93,73.7,74.72,72.69,0.411,0.411,0.411,0.011,-48.11,-47.55,-48.67,2.753,2.632,14.05,7.228,3.946,22.69871,4.71,-0.009964251,0.00400962,0.01547183
"2017-08-27 19:05:00",6767,"CKVY",12.94,73.98,73.49,74.35,72.57,0.411,0.411,0.411,0.012,-48.23,-47.75,-48.74,2.837,2.874,5.576,7.181,4.165,15.06332,4.711,-0.009964251,0.00400962,0.01547183
"2017-08-27 19:10:00",6768,"CKVY",12.94,71.95,72.88,73.98,71.89,0.411,0.411,0.411,0.011,-48.57,-47.96,-49.12,2.816,2.785,359.8,11.35,4.165,11.07244,4.711,-0.009964251,0.00400962,0.01547183
"2017-08-27 19:15:00",6769,"CKVY",12.94,70.59,71.63,72.26,70.59,0.411,0.479,0.411,0.01,-49.23,-47.06,-49.84,3.019,2.957,9.72,7.207,5.48,7.287006,4.711,0.005843892,0.01079717,0.005445569
"2017-08-27 19:20:00",6770,"CKVY",12.93,69.55,70.33,70.96,69.55,0.411,0.479,0.411,0.01,-49.13,-47.09,-50.42,3.118,2.993,10.92,8.71,5.042,4.181304,4.711,0.005843892,0.01079717,0.005445569
"2017-08-27 19:25:00",6771,"CKVY",12.93,72.44,70.98,72.5,69.55,0.411,0.479,0.411,0.011,-49.26,-46.43,-50.42,3.69,3.478,5.254,7.229,5.261,2.115242,4.711,0.005843892,0.01079717,0.005445569
"2017-08-27 19:30:00",6772,"CKVY",12.93,72.45,72.86,73.37,72.38,0.411,0.548,0.411,0.011,-47.49,-43.7,-48.84,3.731,3.726,353.3,5.944,4.603,1.025325,4.712,0.008555905,0.01451514,0.0005591519
"2017-08-27 19:35:00",6773,"CKVY",12.92,70.24,71.09,72.51,70.05,1.164,1.575,0.411,0.029,-44.93,-26.67,-49.73,3.864,3.78,355.7,7.732,5.042,0.4802386,4.711,0.008555905,0.01451514,0.0005591519
"2017-08-27 19:40:00",6774,"CKVY",12.93,71.55,71.12,71.55,70.18,1.233,1.506,1.027,0.033,-30.39,-26.79,-34.44,3.476,3.659,336.7,8.38,4.384,0.2028685,4.711,0.008555905,0.01451514,0.0005591519
"2017-08-27 19:45:00",6775,"CKVY",12.92,71.12,71.61,72.11,71.12,1.233,1.438,0.89,0.032,-32.58,-27.26,-36.15,3.384,3.418,339.3,6.83,3.946,0.07757232,4.712,0.009896275,0.01630681,2.5E-007
"2017-08-27 19:50:00",6776,"CKVY",12.92,68.41,69.77,71.18,68.35,0.753,1.644,0.685,0.018,-34.66,-25.55,-42.52,2.972,3.255,343.7,5.583,3.507,0.02139588,4.712,0.009896275,0.01630681,2.5E-007
"2017-08-27 19:55:00",6777,"CKVY",12.91,68.6,68.29,68.66,68.04,0.616,0.753,0.616,0.015,-42.25,-40.96,-44.44,2.61,2.78,343.5,4.281,2.63,3.409279E-005,4.712,0.009896275,0.01630681,2.5E-007
"2017-08-27 20:00:00",6778,"CKVY",12.91,69.46,68.66,69.58,67.8,0.616,0.822,0.616,0.015,-43.04,-39.49,-44.59,2.358,2.491,321.4,11.72,3.288,0,4.712,0.005281894,0.009762753,2.5E-007
"2017-08-27 20:05:00",6779,"CKVY",12.91,66.56,68.82,69.58,66.56,1.233,27.67,0.616,0.027,-36.33,33.03,-44.02,2.004,2.15,333.3,45.29,2.63,0,4.713,0.005281894,0.009762753,2.5E-007
"2017-08-27 20:10:00",6780,"CKVY",12.91,58.12,61.35,66.5,58.12,2.123,37.25,1.438,0.035,-17.86,37.23,-34.23,2.029,2.031,164.2,5.291,2.85,0,4.712,0.005281894,0.009762753,2.5E-007
"2017-08-27 20:15:00",6781,"CKVY",12.91,57.77,57.35,58.12,56.71,2.055,2.534,1.849,0.034,-28.78,-26.35,-31.85,1.808,1.874,155.2,9.23,2.63,0,4.712,0.0009556166,0.003100913,2.5E-007
"2017-08-27 20:20:00",6782,"CKVY",12.91,58.02,57.79,58.15,57.46,18.63,36.3,2.055,0.307,-9.07,31.45,-29.82,1.871,1.821,100.1,20.18,2.192,0,4.712,0.0009556166,0.003100913,2.5E-007
"2017-08-27 20:25:00",6783,"CKVY",12.91,57.47,57.59,58.15,57.29,25.41,31.85,18.7,0.41,22.12,27.87,15.67,1.423,1.656,117.7,36.84,1.754,0,4.712,0.0009556166,0.003100913,2.5E-007
"2017-08-27 20:30:00",6784,"CKVY",12.9,58.4,57.66,58.4,57.35,28.98,33.7,25.48,0.483,25.72,29.17,22.35,1.233,1.335,190.3,11.87,1.754,0,4.712,-0.001508991,-0.001021151,2.5E-007
"2017-08-27 20:35:00",6785,"CKVY",12.9,60.13,59.31,60.19,58.4,22.4,28.57,20.41,0.397,24.8,26.77,19.31,1.15,1.183,218.8,20.35,2.63,0,4.712,-0.001508991,-0.001021151,2.5E-007
"2017-08-27 20:40:00",6786,"CKVY",12.9,60.93,61.33,61.98,60.13,10.21,22.06,3.151,0.186,-1.813,21.34,-19.34,1.21,1.222,308.1,16.39,3.069,0,4.712,-0.001508991,-0.001021151,2.5E-007
"2017-08-27 20:45:00",6787,"CKVY",12.9,59.88,59.82,60.87,59.2,10.48,12.74,9.73,0.184,5.154,8.33,2.101,0.823,1.034,169.2,28.91,0.658,0,4.713,-0.004058485,-0.004954745,2.5E-007
"2017-08-27 20:50:00",6788,"CKVY",12.89,60.99,60.66,61.05,59.88,9.66,11.58,9.45,0.177,4.179,7.086,2.715,0.656,0.763,258.1,15.84,1.534,0,4.713,-0.004058485,-0.004954745,2.5E-007
"2017-08-27 20:55:00",6789,"CKVY",12.89,55.26,58.37,60.99,55.26,55.77,56.25,9.66,0.831,26.35,40.29,3.275,0.835,0.619,133,71.35,3.507,0,4.713,-0.004058485,-0.004954745,2.5E-007
"2017-08-27 21:00:00",6790,"CKVY",12.89,55.47,55.37,55.58,55.15,50.71,55.7,48.79,0.761,37.83,39.84,36.31,0.989,0.977,153.2,90.1,1.973,0,4.714,-0.005758751,-0.008040658,2.5E-007
"2017-08-27 21:05:00",6791,"CKVY",12.89,55.23,55.32,55.59,55.1,44.13,50.85,44.13,0.656,36.48,37.53,33.73,0.761,0.852,296.3,51.6,0.877,0,4.713,-0.005758751,-0.008040658,2.5E-007
"2017-08-27 21:10:00",6792,"CKVY",12.89,54.92,55.11,55.66,54.49,2.261,44.06,2.261,0.033,5.654,33.81,-30.03,0.465,0.669,167.6,80.6,1.315,0,4.714,-0.005758751,-0.008040658,2.5E-007
"2017-08-27 21:15:00",6793,"CKVY",12.88,56.03,55.6,56.15,54.86,2.467,2.536,2.056,0.038,-29.13,-27.44,-31.39,0.748,0.531,20.5,18.7,2.192,0,4.713,-0.006204911,-0.008798368,2.5E-007
"2017-08-27 21:20:00",6794,"CKVY",12.88,54.67,54.93,56.09,54.43,2.398,2.673,2.261,0.035,-28.19,-26.5,-30.19,0.841,0.82,120,80.7,1.315,0,4.714,-0.006204911,-0.008798368,2.5E-007
"2017-08-27 21:25:00",6795,"CKVY",12.88,56.58,55.52,56.65,54.61,1.816,2.398,1.645,0.028,-32.85,-28.95,-35.15,0.812,0.783,287.3,16.41,1.754,0,4.714,-0.006204911,-0.008798368,2.5E-007
"2017-08-27 21:30:00",6796,"CKVY",12.88,55.97,56.14,56.58,55.91,1.576,1.782,1.302,0.024,-37.01,-33.17,-39.06,0.83,0.802,238.7,7.604,2.63,0,4.713,-0.006686078,-0.009169572,2.5E-007
"2017-08-27 21:35:00",6797,"CKVY",12.87,55.91,55.9,56.03,55.78,1.645,1.782,1.508,0.025,-34.95,-33.53,-36.57,1.261,0.99,261.2,8.69,3.507,0,4.714,-0.006686078,-0.009169572,2.5E-007
"2017-08-27 21:40:00",6798,"CKVY",12.88,53.51,54.98,55.97,53.39,6.785,36.15,1.645,0.095,-25.19,28.32,-35.03,1.822,1.68,233.2,78.6,4.165,0,4.713,-0.006686078,-0.009169572,2.5E-007
"2017-08-27 21:45:00",6799,"CKVY",12.88,53.03,53.3,53.64,53.02,23.37,23.37,6.785,0.321,11.4,16.7,-9.77,1.531,1.675,55.45,53.92,1.754,0,4.714,-0.002078932,-0.001802504,2.5E-007
"2017-08-27 21:50:00",6800,"CKVY",12.87,54.64,53.39,54.64,52.85,28.72,29.34,22.28,0.418,19.6,22.8,15.57,1.488,1.469,345.5,13.83,3.069,0,4.715,-0.002078932,-0.001802504,2.5E-007
"2017-08-27 21:55:00",6801,"CKVY",12.87,54.7,54.94,55.26,54.64,38.7,38.94,25.91,0.565,27.26,30.27,20.58,1.535,1.403,303,13.75,3.726,0,4.714,-0.002078932,-0.001802504,2.5E-007
"2017-08-27 22:00:00",6802,"CKVY",12.87,54.03,54.27,54.77,53.84,33.45,39.01,30.78,0.476,26.46,30.2,24.19,1.908,1.728,298.1,12.09,2.85,0,4.714,-0.002102489,-0.002087273,2.5E-007
"2017-08-27 22:05:00",6803,"CKVY",12.87,54.15,54.19,54.4,53.9,28.93,36.88,27.69,0.414,23.47,28.28,21.57,1.587,1.89,268.8,64.64,2.192,0,4.714,-0.002102489,-0.002087273,2.5E-007
"2017-08-27 22:10:00",6804,"CKVY",12.86,54.27,54.22,54.4,54.03,28.11,30.2,28.11,0.404,22.43,23.57,21.97,0.842,1.217,62.08,31.09,1.315,0,4.715,-0.002102489,-0.002087273,2.5E-007
"2017-08-27 22:15:00",6805,"CKVY",12.85,53.96,54.1,54.4,53.78,35.51,35.72,24.13,0.504,21.5,27.5,18.18,0.489,0.665,240.6,47.84,1.754,0,4.715,-0.003214495,-0.003825743,2.5E-007
"2017-08-27 22:20:00",6806,"CKVY",12.86,52.54,53.55,54.09,52.48,45.93,45.93,27.97,0.619,27.76,32.36,20.95,1.044,0.669,258.6,17.41,3.507,0,4.715,-0.003214495,-0.003825743,2.5E-007
"2017-08-27 22:25:00",6807,"CKVY",12.86,51.07,51.66,52.54,51.07,38.66,48.4,22.49,0.494,26.23,32.87,14.46,1.552,1.356,254.1,4.2,2.85,0,4.715,-0.003214495,-0.003825743,2.5E-007
"2017-08-27 22:30:00",6808,"CKVY",12.86,49.9,50.34,51.07,49.84,50.25,50.66,12.68,0.614,27.02,32.34,0.465,1.788,1.695,244.2,15.43,2.192,0,4.715,-0.003431739,-0.004266464,2.5E-007
"2017-08-27 22:35:00",6809,"CKVY",12.85,47.86,49.04,49.96,47.86,55.12,55.12,43.05,0.624,31.41,32.67,27.45,1.942,1.876,150.1,34.17,3.726,0,4.714,-0.003431739,-0.004266464,2.5E-007
"2017-08-27 22:40:00",6810,"CKVY",12.85,47.99,48.22,48.48,47.86,47.99,55.67,31.88,0.546,29.73,32.91,19.46,1.979,1.961,98.8,10.9,3.288,0,4.715,-0.003431739,-0.004266464,2.5E-007
"2017-08-27 22:45:00",6811,"CKVY",12.85,49.42,48.18,49.48,47.56,45.94,50.12,45.8,0.552,29.56,30.17,29.05,1.986,1.937,31.94,11.61,3.069,0,4.716,-0.001615542,-0.001520818,2.5E-007
"2017-08-27 22:50:00",6812,"CKVY",12.85,50.97,50.17,50.97,49.29,52.28,53.07,37.61,0.665,32.38,34.49,24.75,1.702,1.902,325,35.74,2.85,0,4.715,-0.001615542,-0.001520818,2.5E-007
"2017-08-27 22:55:00",6813,"CKVY",12.84,49.86,50.65,51.21,49.86,56.13,56.16,52.25,0.685,34.68,35,34.05,1.549,1.613,254.7,18.55,2.411,0,4.716,-0.001615542,-0.001520818,2.5E-007
"2017-08-27 23:00:00",6814,"CKVY",12.84,49.31,49.52,49.92,49.12,57.19,57.26,56.16,0.684,34.82,34.98,34.62,1.331,1.499,126.3,44.38,1.754,0,4.715,-0.002603694,-0.003026068,2.5E-007
"2017-08-27 23:05:00",6815,"CKVY",12.84,50.79,49.93,50.85,49.18,52.97,57.19,52.32,0.669,34.51,34.88,33.6,1.056,1.173,37.78,19.92,1.534,0,4.716,-0.002603694,-0.003026068,2.5E-007
"2017-08-27 23:10:00",6816,"CKVY",12.84,50.17,50.17,50.85,49.8,51.02,55,51.02,0.63,33.87,34.56,32.77,0.724,0.886,333.6,41.69,1.754,0,4.716,-0.002603694,-0.003026068,2.5E-007
"2017-08-27 23:15:00",6817,"CKVY",12.84,50.6,50.55,50.73,50.11,49.72,50.95,48.69,0.624,32.26,32.74,31.93,0.657,0.726,280.9,60.32,1.754,0,4.715,-0.004819534,-0.00665842,2.5E-007
"2017-08-27 23:20:00",6818,"CKVY",12.82,49.74,50.25,50.73,49.68,52.08,52.12,49.44,0.633,32.74,33.05,32.31,0.362,0.508,216.4,61.52,1.315,0,4.716,-0.004819534,-0.00665842,2.5E-007
"2017-08-27 23:25:00",6819,"CKVY",12.83,48.69,49.3,49.74,48.63,56.37,56.44,52.05,0.659,33.27,34.05,32.81,0.221,0.263,213,0.034,0.438,0,4.716,-0.004819534,-0.00665842,2.5E-007
"2017-08-27 23:30:00",6820,"CKVY",12.83,46.59,47.58,48.63,46.59,70.91,71.11,56.37,0.766,36.79,38.12,33.8,0.114,0.134,167.8,23.92,0.877,0,4.716,-0.006957504,-0.01063064,2.5E-007
"2017-08-27 23:35:00",6821,"CKVY",12.83,45.85,46.07,46.71,45.67,67.76,73.03,65.56,0.711,36.73,37.84,34.81,0.298,0.135,251.3,72.97,1.754,0,4.717,-0.006957504,-0.01063064,2.5E-007
"2017-08-27 23:40:00",6822,"CKVY",12.83,47.4,46.67,47.46,45.73,63.23,68.03,63.23,0.704,36,36.49,35.55,0.713,0.505,285.9,6.077,1.754,0,4.716,-0.006957504,-0.01063064,2.5E-007
"2017-08-27 23:45:00",6823,"CKVY",12.82,47.78,47.62,47.78,47.4,60.22,63.23,60.15,0.68,35.07,35.59,34.47,1.385,1.002,303.1,10.34,3.069,0,4.717,-0.005922917,-0.008750794,2.5E-007
"2017-08-27 23:50:00",6824,"CKVY",12.82,47.47,47.62,47.84,47.41,60.29,60.36,59.67,0.673,34.47,34.71,34.3,1.96,1.76,291.3,10.41,3.288,0,4.717,-0.005922917,-0.008750794,2.5E-007
"2017-08-27 23:55:00",6825,"CKVY",12.82,48.58,47.63,48.64,47.16,56.31,60.63,56.31,0.655,34.1,34.53,33.68,2.379,2.143,319.2,9.06,4.384,0,4.717,-0.005922917,-0.008750794,2.5E-007
"2017-08-28 00:00:00",6826,"CKVY",12.81,49.08,48.89,49.14,48.64,55.83,56.65,55.83,0.662,34.04,34.19,33.75,2.226,2.385,307.7,10.98,3.946,0,4.716,-0.001841895,-0.001900212,2.5E-007
"2017-08-28 00:05:00",6827,"CKVY",12.81,48.71,49.13,49.33,48.71,55.63,55.87,54.39,0.65,33.73,34.09,33.43,2.301,2.189,302.3,10.96,3.946,0,4.717,-0.001841895,-0.001900212,2.5E-007
"2017-08-28 00:10:00",6828,"CKVY",12.81,49.02,48.77,49.02,48.52,54.95,55.83,54.95,0.65,33.56,33.69,33.36,2.676,2.524,282.5,7.885,4.384,0,4.716,-0.001841895,-0.001900212,2.5E-007
"2017-08-28 00:15:00",6829,"CKVY",12.79,45.32,47.79,49.15,45.26,65.1,65.1,54.88,0.67,34.07,34.9,33.19,2.994,2.839,226,85.1,3.946,0,4.717,-0.0007759768,-0.000338186,2.5E-007
"2017-08-28 00:20:00",6830,"CKVY",12.79,44.95,44.91,45.32,44.64,68.32,69.56,65.1,0.693,34.85,35.59,34.06,2.611,2.916,97,22.52,3.069,0,4.717,-0.0007759768,-0.000338186,2.5E-007
"2017-08-28 00:25:00",6831,"CKVY",12.8,46.99,46.64,47.42,44.95,60.09,68.22,60.02,0.659,34.41,35.13,33.77,2.176,2.382,356.4,11.56,3.069,0,4.717,-0.0007759768,-0.000338186,2.5E-007
"2017-08-28 00:30:00",6832,"CKVY",12.8,46.93,47.32,47.85,46.8,59.37,60.02,57.69,0.649,33.61,33.8,33.36,1.906,2.03,331.8,26.87,2.85,0,4.716,-0.001458924,-0.001371875,2.5E-007
"2017-08-28 00:35:00",6833,"CKVY",12.79,48.04,47.64,48.1,46.8,56.59,60.02,56.53,0.645,33.46,33.78,33.22,1.673,1.751,303.5,43.16,1.754,0,4.718,-0.001458924,-0.001371875,2.5E-007
"2017-08-28 00:40:00",6834,"CKVY",12.79,47.61,47.89,48.1,47.61,58.65,58.72,56.59,0.658,33.56,33.97,33.26,1.101,1.351,265,8.11,2.192,0,4.717,-0.001458924,-0.001371875,2.5E-007
"2017-08-28 00:45:00",6835,"CKVY",12.79,46.93,47.22,47.67,46.93,61.67,61.67,58.72,0.674,34.11,34.59,33.83,0.671,0.844,295.8,24.18,1.315,0,4.718,-0.003692706,-0.004795669,2.5E-007
"2017-08-28 00:50:00",6836,"CKVY",12.79,46.87,46.89,47.05,46.74,63.18,63.8,61.74,0.689,34.97,35.31,34.5,0.451,0.54,257.6,44.86,0.877,0,4.718,-0.003692706,-0.004795669,2.5E-007
"2017-08-28 00:55:00",6837,"CKVY",12.78,46.62,46.89,47.05,46.56,64.55,64.55,63.18,0.698,35.25,35.49,34.96,0.624,0.536,242,9.82,1.754,0,4.717,-0.003692706,-0.004795669,2.5E-007
"2017-08-28 01:00:00",6838,"CKVY",12.78,45.2,45.95,46.62,45.2,67.23,67.23,64.55,0.689,35.12,35.58,34.55,0.899,0.738,211.5,55.97,3.069,0,4.718,-0.005733269,-0.008390974,2.5E-007
"2017-08-28 01:05:00",6839,"CKVY",12.77,44.27,44.64,45.26,44.21,69.22,69.22,67.3,0.684,34.87,35.2,34.62,1.101,1.059,138.7,9.19,1.754,0,4.718,-0.005733269,-0.008390974,2.5E-007
"2017-08-28 01:10:00",6840,"CKVY",12.77,42.61,43.51,44.21,42.61,73.26,73.26,69.28,0.68,34.87,35.2,34.56,1.203,1.15,147.2,6.542,2.411,0,4.717,-0.005733269,-0.008390974,2.5E-007
"2017-08-28 01:15:00",6841,"CKVY",12.76,41.31,41.83,42.67,41.25,76.14,77.11,73.26,0.672,34.7,34.87,34.32,0.984,1.158,158.5,26.52,1.754,0,4.718,-0.004395812,-0.006021054,2.5E-007
"2017-08-28 01:20:00",6842,"CKVY",12.76,40.63,40.76,41.37,40.45,76.76,77.04,75.67,0.66,33.91,34.44,33.51,1.51,1.197,236.5,3.636,2.85,0,4.717,-0.004395812,-0.006021054,2.5E-007
"2017-08-28 01:25:00",6843,"CKVY",12.76,41,40.62,41,40.39,77.24,77.24,76.22,0.673,33.9,34.44,33.62,1.592,1.574,227.7,4.619,2.63,0,4.718,-0.004395812,-0.006021054,2.5E-007
"2017-08-28 01:30:00",6844,"CKVY",12.76,40.88,41.1,41.31,40.76,78.48,78.48,76.69,0.681,34.53,34.72,34.38,2.089,1.789,227.1,5.079,3.069,0,4.718,-0.003745327,-0.004920409,2.5E-007
"2017-08-28 01:35:00",6845,"CKVY",12.75,40.33,40.64,40.94,40.26,78.69,79.71,78.48,0.668,34.69,35.03,34.14,1.724,1.892,185.9,37.1,2.411,0,4.717,-0.003745327,-0.004920409,2.5E-007
"2017-08-28 01:40:00",6846,"CKVY",12.75,38.11,39.5,40.39,38.11,81.6,81.6,78.72,0.635,33.78,34.45,32.92,2.075,1.881,140.9,9.55,3.726,0,4.718,-0.003745327,-0.004920409,2.5E-007
"2017-08-28 01:45:00",6847,"CKVY",12.75,38.98,38.18,39.04,37.8,81.8,85.3,81.6,0.659,33.78,34.29,32.99,2.614,2.346,107.4,6.082,5.261,0,4.718,-0.003187918,-0.004002153,2.5E-007
"2017-08-28 01:50:00",6848,"CKVY",12.75,39.1,39.27,39.53,38.98,78.56,81.8,77.94,0.636,33.17,33.98,32.76,3.276,2.997,111.1,5.822,5.261,0,4.719,-0.003187918,-0.004002153,2.5E-007
"2017-08-28 01:55:00",6849,"CKVY",12.74,38.43,38.61,39.1,38.12,82.1,82.1,78.56,0.647,32.87,33.44,32.42,3.249,3.287,137.9,7.931,3.288,0,4.719,-0.003187918,-0.004002153,2.5E-007
"2017-08-28 02:00:00",6850,"CKVY",12.75,38.31,38.54,38.68,38.31,81.6,82.1,80.8,0.64,33.34,33.66,33.03,3.127,3.183,147.2,4.265,5.042,0,4.719,-0.001922677,-0.002118896,2.5E-007
"2017-08-28 02:05:00",6851,"CKVY",12.73,38.13,38.11,38.43,37.94,82.6,82.6,81.2,0.643,33.01,33.35,32.71,3.603,3.345,157.5,8.78,5.918,0,4.719,-0.001922677,-0.002118896,2.5E-007
"2017-08-28 02:10:00",6852,"CKVY",12.73,39.55,38.8,39.55,38.13,78.02,82.6,78.02,0.643,33.42,33.62,33.2,3.936,3.778,147.2,12.24,5.918,0,4.718,-0.001922677,-0.002118896,2.5E-007
"2017-08-28 02:15:00",6853,"CKVY",12.73,40.66,40.67,41.09,39.55,48.17,78.02,13.52,0.414,28.03,33.43,-5.328,4.018,4.059,148,6.973,6.138,0,4.718,-0.0009153919,-0.0007393161,2.5E-007
"2017-08-28 02:20:00",6854,"CKVY",12.72,40.84,40.67,40.97,40.41,41.24,67.42,37.12,0.357,26.34,30.72,16.61,3.146,3.599,134.6,12.81,3.507,0,4.719,-0.0009153919,-0.0007393161,2.5E-007
"2017-08-28 02:25:00",6855,"CKVY",12.72,41.52,41.14,41.52,40.78,50.64,72.4,39.87,0.451,29.6,32.99,18.36,2.721,2.899,134.7,15.62,3.507,0,4.718,-0.0009153919,-0.0007393161,2.5E-007
"2017-08-28 02:30:00",6856,"CKVY",12.72,40.78,41.53,42.08,40.78,68.9,72.53,50.78,0.596,32.14,33.55,24.65,2.423,2.512,153.7,19.63,3.946,0,4.72,-0.0006069347,-0.000245191,2.5E-007
"2017-08-28 02:35:00",6857,"CKVY",12.69,41.77,41.43,41.9,40.72,66.57,69.65,66.22,0.598,31.63,31.95,31.31,2.859,2.584,198.6,11.12,4.822,0,4.717,-0.0006069347,-0.000245191,2.5E-007
"2017-08-28 02:40:00",6858,"CKVY",12.71,41.28,41.66,42.02,41.28,67.8,69.11,66.57,0.598,31.96,32.37,31.42,2.922,2.939,165.4,15.49,3.946,0,4.718,-0.0006069347,-0.000245191,2.5E-007
"2017-08-28 02:45:00",6859,"CKVY",12.71,39.55,40.59,41.34,39.55,72.61,72.61,67.8,0.598,31.3,31.57,30.92,2.911,2.943,177,16.68,4.603,0,4.718,-0.001309351,-0.001229203,2.5E-007
"2017-08-28 02:50:00",6860,"CKVY",12.71,39.31,39.4,39.61,39.06,74.87,74.94,72.54,0.611,31.84,32.28,31.4,2.835,2.847,188.7,7.948,4.384,0,4.718,-0.001309351,-0.001229203,2.5E-007
"2017-08-28 02:55:00",6861,"CKVY",12.7,39.31,39.43,39.8,39.06,74.05,75.42,72.06,0.604,31.7,32.15,31.23,3.417,3.11,158.1,24.59,5.918,0,4.718,-0.001309351,-0.001229203,2.5E-007
"2017-08-28 03:00:00",6862,"CKVY",12.7,38.63,38.87,39.37,38.5,77.31,77.48,73.98,0.614,31.99,32.27,31.65,3.886,3.678,179.5,13.5,5.261,0,4.719,-0.001385854,-0.001368939,2.5E-007
"2017-08-28 03:05:00",6863,"CKVY",12.69,37.82,38.34,38.63,37.82,76.11,77.34,75.97,0.586,31.75,32.15,30.96,3.359,3.708,172.8,31.22,2.85,0,4.718,-0.001385854,-0.001368939,2.5E-007
"2017-08-28 03:10:00",6864,"CKVY",12.68,36.71,37.16,37.88,36.71,83,83,76.07,0.612,31.47,32.18,30.85,2.788,2.997,150.2,13.53,3.946,0,4.719,-0.001385854,-0.001368939,2.5E-007
"2017-08-28 03:15:00",6865,"CKVY",12.68,37.7,36.76,37.7,36.47,80.4,83.1,80.4,0.616,32,32.43,31.69,2.983,2.807,161,6.413,6.576,0,4.719,-0.001847161,-0.002023654,2.5E-007
"2017-08-28 03:20:00",6866,"CKVY",12.69,39.07,38.84,39.44,37.7,75.84,80.3,75.08,0.613,32.08,32.25,31.92,4.264,3.583,165.1,4.579,6.357,0,4.719,-0.001847161,-0.002023654,2.5E-007
"2017-08-28 03:25:00",6867,"CKVY",12.69,38.94,39.13,39.62,38.82,77.08,77.28,73.23,0.62,32.01,32.48,31.59,4.456,4.536,171.8,13.26,5.699,0,4.718,-0.001847161,-0.002023654,2.5E-007
"2017-08-28 03:30:00",6868,"CKVY",12.68,36.97,38.08,39.07,36.84,80.9,80.9,76.12,0.602,31.73,32.44,31.05,3.407,3.89,245.5,33.76,3.288,0,4.719,-0.0008543998,-0.0006723991,2.5E-007
"2017-08-28 03:35:00",6869,"CKVY",12.66,36.04,36.35,36.97,35.98,80.2,82.3,80.2,0.576,31.25,31.75,30.49,2.267,2.894,226.7,8.9,3.288,0,4.718,-0.0008543998,-0.0006723991,2.5E-007
"2017-08-28 03:40:00",6870,"CKVY",12.68,36.47,36.1,36.53,35.92,76.46,80.2,76.46,0.558,30.1,30.59,29.74,1.576,1.79,266.9,18.66,2.63,0,4.719,-0.0008543998,-0.0006723991,2.5E-007
"2017-08-28 03:45:00",6871,"CKVY",12.67,37.09,37.01,37.34,36.47,72.58,76.46,72.41,0.543,29.45,29.91,29.04,1.989,1.864,236.4,12.69,4.165,0,4.719,-0.002667716,-0.003238826,2.5E-007
"2017-08-28 03:50:00",6872,"CKVY",12.67,36.47,36.78,37.09,36.35,73.92,73.92,72.51,0.54,28.96,29.1,28.75,1.612,1.803,181.6,25.53,2.85,0,4.719,-0.002667716,-0.003238826,2.5E-007
"2017-08-28 03:55:00",6873,"CKVY",12.67,36.73,36.7,37.22,36.35,75.92,76.81,73.92,0.56,29.63,30.54,28.96,1.711,1.695,99.1,28.72,2.85,0,4.719,-0.002667716,-0.003238826,2.5E-007
"2017-08-28 04:00:00",6874,"CKVY",12.66,36.79,36.64,36.85,36.48,77.5,77.84,75.92,0.573,30.2,30.52,29.76,0.971,1.346,65.35,13.7,1.315,0,4.72,-0.00326131,-0.004187505,2.5E-007
"2017-08-28 04:05:00",6875,"CKVY",12.66,37.29,37.08,37.35,36.73,75.37,78.43,75.3,0.568,30.56,30.99,30.16,1.089,0.97,91.9,15.23,1.973,0,4.719,-0.00326131,-0.004187505,2.5E-007
"2017-08-28 04:10:00",6876,"CKVY",12.66,37.23,37.25,37.35,37.1,74.69,75.72,74.62,0.562,30.05,30.4,29.82,0.723,0.941,74.25,5.721,1.315,0,4.72,-0.00326131,-0.004187505,2.5E-007
"2017-08-28 04:15:00",6877,"CKVY",12.66,36.86,37.18,37.35,36.79,76.57,76.61,74.65,0.568,30.13,30.38,29.87,0.548,0.589,84.9,38.9,1.534,0,4.72,-0.0046085,-0.006525708,2.5E-007
"2017-08-28 04:20:00",6878,"CKVY",12.65,35.62,36.34,36.98,35.62,80.7,80.7,76.61,0.569,30.34,30.52,30.13,0.767,0.631,179.3,9.88,2.192,0,4.72,-0.0046085,-0.006525708,2.5E-007
"2017-08-28 04:25:00",6879,"CKVY",12.66,35.31,35.51,35.74,35.31,81.6,81.6,80.7,0.569,30.38,30.5,30.24,1.344,1.036,162,6.273,2.63,0,4.719,-0.0046085,-0.006525708,2.5E-007
"2017-08-28 04:30:00",6880,"CKVY",12.65,35.81,35.65,35.87,35.25,85.7,85.7,81.6,0.61,31.21,32.02,30.2,1.816,1.658,120.2,10.71,2.411,0,4.72,-0.004186188,-0.005758559,2.5E-007
"2017-08-28 04:35:00",6881,"CKVY",12.64,35.56,35.66,35.87,35.44,85.8,86.2,85.7,0.604,31.92,32.16,31.64,1.43,1.574,140.8,32.25,1.973,0,4.72,-0.004186188,-0.005758559,2.5E-007
"2017-08-28 04:40:00",6882,"CKVY",12.64,36.36,35.94,36.36,35.5,80.9,85.7,80.7,0.588,31.31,31.78,30.83,1.354,1.368,186.3,8.2,2.85,0,4.721,-0.004186188,-0.005758559,2.5E-007
"2017-08-28 04:45:00",6883,"CKVY",12.64,35.87,36.13,36.49,35.74,78.12,80.9,77.98,0.557,30.23,31.12,29.6,1.198,1.274,192.6,14.87,2.192,0,4.721,-0.003835047,-0.00512031,2.5E-007
"2017-08-28 04:50:00",6884,"CKVY",12.64,35,35.19,35.74,34.88,81.3,81.4,77.78,0.56,29.55,29.92,29.12,1.044,1.162,275.3,57.89,1.096,0,4.72,-0.003835047,-0.00512031,2.5E-007
"2017-08-28 04:55:00",6885,"CKVY",12.64,35.13,35.06,35.25,34.82,81.7,82.6,81.1,0.566,30.08,30.47,29.67,0.787,0.929,307.6,31.35,2.63,0,4.72,-0.003835047,-0.00512031,2.5E-007
"2017-08-28 05:00:00",6886,"CKVY",12.63,34.94,34.93,35.19,34.76,80.9,81.8,80.9,0.556,29.75,30.16,29.51,0.736,0.735,246,7.843,1.754,0,4.721,-0.00436099,-0.006105431,2.5E-007
"2017-08-28 05:05:00",6887,"CKVY",12.63,35.37,35.2,35.5,34.88,80.2,81.1,80.2,0.561,29.9,30.11,29.59,0.79,0.794,49.33,47.48,1.315,0,4.72,-0.00436099,-0.006105431,2.5E-007
"2017-08-28 05:10:00",6888,"CKVY",12.63,35.62,35.2,35.62,34.88,83.5,83.6,80,0.59,30.26,31.16,29.6,0.866,0.819,85.9,12.73,1.973,0,4.721,-0.00436099,-0.006105431,2.5E-007
"2017-08-28 05:15:00",6889,"CKVY",12.63,34.88,35.37,35.74,34.88,84,84.1,83.2,0.576,30.92,31.38,30.36,1.159,0.963,138.7,51.17,2.85,0,4.72,-0.004537966,-0.006427415,2.5E-007
"2017-08-28 05:20:00",6890,"CKVY",12.63,35.56,34.98,35.56,34.57,82.8,84.8,82.8,0.583,30.7,30.97,30.33,1.611,1.4,196.9,7.804,2.411,0,4.721,-0.004537966,-0.006427415,2.5E-007
"2017-08-28 05:25:00",6891,"CKVY",12.63,35.01,35.56,35.81,35.01,81.2,82.8,80.8,0.56,30.4,30.87,29.84,1.534,1.576,231.4,26.99,1.754,0.006016321,4.72,-0.004537966,-0.006427415,2.5E-007
"2017-08-28 05:30:00",6892,"CKVY",12.63,34.51,34.65,35.13,34.39,82.1,82.3,81.2,0.555,29.71,29.98,29.46,1.111,1.357,239,20.3,1.315,0.08474049,4.721,-0.003704449,-0.004916578,2.036824E-005
"2017-08-28 05:35:00",6893,"CKVY",12.62,35.82,35.08,35.88,34.39,78.27,82.3,78.27,0.557,29.8,30.01,29.53,1.028,0.976,193.9,5.718,2.63,0.278576,4.72,-0.003704449,-0.004916578,2.036824E-005
"2017-08-28 05:40:00",6894,"CKVY",12.62,35.57,35.56,35.82,35.32,79.71,79.92,77.92,0.562,29.67,30.12,29.25,1.35,1.18,184.4,11.29,2.411,0.6819368,4.72,-0.003704449,-0.004916578,2.036824E-005
"2017-08-28 05:45:00",6895,"CKVY",12.62,34.77,35.16,35.63,34.64,81.3,81.3,79.57,0.555,29.64,30.08,29.21,1.425,1.376,251.2,45.71,1.754,1.313845,4.721,-0.003901854,-0.005307347,0.002989509
"2017-08-28 05:50:00",6896,"CKVY",12.62,34.15,34.41,34.71,34.15,84.2,84.2,81.3,0.561,29.75,29.99,29.51,1.201,1.389,248.7,34.62,1.315,2.248883,4.722,-0.003901854,-0.005307347,0.002989509
"2017-08-28 05:55:00",6897,"CKVY",12.62,33.72,33.97,34.27,33.66,84.9,85.3,84.2,0.556,29.9,30.04,29.64,0.574,0.921,240.7,4.122,1.096,3.525981,4.721,-0.003901854,-0.005307347,0.002989509
"2017-08-28 06:00:00",6898,"CKVY",12.62,33.66,33.6,33.72,33.47,86.1,86.1,84.9,0.562,29.72,29.97,29.47,0.478,0.47,179.8,44.29,2.192,5.178666,4.721,-0.002287804,-0.001966802,0.01101143
"2017-08-28 06:05:00",6899,"CKVY",12.63,32.86,33.2,33.66,32.74,85.5,86.1,85.3,0.541,29.37,29.95,28.87,0.932,0.681,161.1,8.64,2.85,7.271283,4.721,-0.002287804,-0.001966802,0.01101143
"2017-08-28 06:10:00",6900,"CKVY",12.64,33.48,33,33.48,32.68,85.2,85.6,84.8,0.552,29.01,29.54,28.62,1.703,1.275,139.8,6.216,3.507,11.00169,4.721,-0.002287804,-0.001966802,0.01101143
"2017-08-28 06:15:00",6901,"CKVY",12.66,35.52,34.71,35.65,33.42,79.72,85.8,79.72,0.561,30.15,30.6,29.48,2.48,2.209,120.9,7.051,4.603,20.82745,4.721,-0.005678238,-0.00537284,0.02661118
"2017-08-28 06:20:00",6902,"CKVY",12.68,35.65,35.59,35.83,35.34,78.04,79.72,77.8,0.552,29.57,29.99,29.32,2.454,2.463,141.1,24.01,3.288,34.57825,4.722,-0.005678238,-0.00537284,0.02661118
"2017-08-28 06:25:00",6903,"CKVY",12.69,36.39,36.04,36.45,35.65,78.56,79.69,78.08,0.572,30.16,30.66,29.56,2.514,2.497,161.3,26,4.822,50.85305,4.721,-0.005678238,-0.00537284,0.02661118
"2017-08-28 06:30:00",6904,"CKVY",12.7,37.19,36.91,37.32,36.39,76.91,79.11,76.91,0.578,30.82,31.22,30.33,1.689,2.059,207.4,30.79,2.192,65.39199,4.721,-0.0007274353,0.0008174768,0.05710289
"2017-08-28 06:35:00",6905,"CKVY",12.72,38.3,37.85,38.49,37.07,75.67,77.18,4.944,0.594,27.22,31.62,-27.57,1.702,1.615,199.6,49.91,5.48,79.78149,4.72,-0.0007274353,0.0008174768,0.05710289
"2017-08-28 06:40:00",6906,"CKVY",12.73,38.86,38.81,39.29,38.18,75.74,76.15,74.3,0.608,31.69,32.15,31.23,0.927,1.298,195.3,42.01,2.192,94.01959,4.72,-0.0007274353,0.0008174768,0.05710289
"2017-08-28 06:45:00",6907,"CKVY",12.75,39.85,39.17,39.85,38.86,77.73,78.7,75.78,0.648,32.69,33.6,31.88,1.257,1.08,188.2,19.96,2.411,107.9717,4.72,0.003462162,0.004873115,0.09668386
"2017-08-28 06:50:00",6908,"CKVY",12.77,39.73,40.18,40.53,39.73,75.19,79.24,9.2,0.624,31.88,34.38,-13.77,1.028,1.207,207.1,32,2.411,122.0756,4.72,0.003462162,0.004873115,0.09668386
"2017-08-28 06:55:00",6909,"CKVY",12.78,40.41,39.91,40.41,39.66,74.92,75.47,74.92,0.638,32.7,33.12,32.4,1.361,1.195,215.1,22.88,2.411,136.2037,4.72,0.003462162,0.004873115,0.09668386
"2017-08-28 07:00:00",6910,"CKVY",12.79,42.26,41.29,42.26,40.34,73.27,75.19,73.27,0.671,33.75,34.63,32.97,1.352,1.347,147.5,24.57,2.192,150.2839,4.719,0.008899575,0.01065015,0.1394925
"2017-08-28 07:05:00",6911,"CKVY",12.82,43.06,42.63,43.19,42.14,70.93,73.2,70.8,0.67,34.19,34.75,33.56,1.476,1.447,125.1,13.16,2.63,164.7698,4.72,0.008899575,0.01065015,0.1394925
"2017-08-28 07:10:00",6912,"CKVY",12.83,45.04,44.15,45.04,43.06,62.35,71.42,62.35,0.635,34.02,35,32.85,1.195,1.393,89.5,58.93,1.315,179.7898,4.72,0.008899575,0.01065015,0.1394925
"2017-08-28 07:15:00",6913,"CKVY",12.9,45.71,45.32,45.9,44.85,60.15,62.32,60.01,0.628,32.92,33.54,32.63,0.887,1.031,345.8,26.07,1.534,194.8838,4.719,0.01600434,0.01872314,0.1841717
"2017-08-28 07:20:00",6914,"CKVY",13.07,46.39,46.3,46.64,45.71,59.94,61.49,59.74,0.642,33.44,34.06,32.7,0.68,0.748,332.9,23.05,2.192,209.8578,4.72,0.01600434,0.01872314,0.1841717
"2017-08-28 07:25:00",6915,"CKVY",13.3,46.7,46.36,46.7,46.14,57.19,61.14,56.78,0.62,32.87,33.73,31.96,0.956,0.756,326,28.51,2.63,224.9124,4.719,0.01600434,0.01872314,0.1841717
"2017-08-28 07:30:00",6916,"CKVY",13.65,47.18,46.89,47.25,46.51,56.98,58.8,56.37,0.629,32.61,33.39,32.17,1.533,1.234,321.3,19.94,3.288,240.5547,4.72,0.02305117,0.02611412,0.2302048
"2017-08-28 07:35:00",6917,"CKVY",13.9,48.72,47.64,48.72,47.12,55.06,57.09,54.51,0.644,32.71,33.35,32.35,1.507,1.625,320.3,20.52,2.85,256.3662,4.72,0.02305117,0.02611412,0.2302048
"2017-08-28 07:40:00",6918,"CKVY",13.81,48.47,48.51,49.03,48.16,55.19,55.95,53.89,0.64,33.02,33.49,32.48,1.618,1.545,292.1,29.64,3.069,272.1288,4.719,0.02305117,0.02611412,0.2302048
"2017-08-28 07:45:00",6919,"CKVY",13.73,49.34,48.86,49.46,48.41,52.1,57.01,52.03,0.624,33.43,34.15,32.41,1.487,1.616,305.7,16.89,3.069,287.877,4.72,0.03174235,0.03677367,0.2761597
"2017-08-28 07:50:00",6920,"CKVY",13.68,51.19,50.56,51.5,49.34,47.98,55.67,47.16,0.615,33.34,34.69,31.81,1.445,1.373,4.049,39.31,2.63,303.9137,4.72,0.03174235,0.03677367,0.2761597
"2017-08-28 07:55:00",6921,"CKVY",13.64,52.24,51.63,52.42,50.94,45.58,48.6,44.35,0.608,31.85,32.35,31.19,1.138,1.339,359.2,36.17,2.192,320.4605,4.719,0.03174235,0.03677367,0.2761597
"2017-08-28 08:00:00",6922,"CKVY",13.62,51.68,51.91,52.3,51.5,44.27,47.5,43.79,0.578,31.6,32.73,30.32,0.979,1.058,296.5,41.42,2.85,337.0429,4.72,0.0401083,0.04563651,0.3222803
"2017-08-28 08:05:00",6923,"CKVY",13.59,53.52,52.53,53.65,51.62,8.92,45.3,8.92,0.125,22.3,31.88,-4.127,0.971,0.937,334.7,79.97,3.288,353.3608,4.721,0.0401083,0.04563651,0.3222803
"2017-08-28 08:10:00",6924,"CKVY",13.57,54.81,54.04,54.88,53.28,7.275,9.61,6.726,0.107,-6.381,-2.054,-9.3,1.199,1.094,72.58,44.07,3.507,369.7397,4.721,0.0401083,0.04563651,0.3222803
"2017-08-28 08:15:00",6925,"CKVY",13.56,55.11,54.93,55.18,54.69,15.1,24.23,6.863,0.224,6.652,19.04,-8.62,1.184,1.183,10.48,34.15,2.85,386.1634,4.722,0.04835052,0.05559062,0.377857
"2017-08-28 08:20:00",6926,"CKVY",13.55,57.34,56.3,57.34,55.11,13.45,31.29,8.51,0.216,10.13,26.99,-3.484,1.199,1.256,123.9,73.99,2.63,402.3536,4.722,0.04835052,0.05559062,0.377857
"2017-08-28 08:25:00",6927,"CKVY",13.55,57.77,57.2,57.83,56.66,4.049,27.24,4.049,0.066,8.42,23.77,-17.01,1.112,1.152,130.7,44.87,2.411,418.0053,4.722,0.04835052,0.05559062,0.377857
"2017-08-28 08:30:00",6928,"CKVY",13.54,57.63,57.88,58.57,57.2,4.186,4.735,3.568,0.068,-16.87,-13.44,-19.51,1.055,1.029,191,46.31,2.411,432.7558,4.722,0.05757964,0.06624512,0.4255784
"2017-08-28 08:35:00",6929,"CKVY",13.53,57.07,57.36,57.82,56.88,4.185,4.872,3.774,0.067,-16.06,-13.55,-18.82,1.32,1.185,284.1,38.83,3.288,446.9033,4.723,0.05757964,0.06624512,0.4255784
"2017-08-28 08:40:00",6930,"CKVY",13.53,57.8,57.49,58.29,56.7,5.42,5.557,4.048,0.088,-14.06,-10.66,-17.64,1.303,1.276,279.4,64.84,3.288,459.9332,4.722,0.05757964,0.06624512,0.4255784
"2017-08-28 08:45:00",6931,"CKVY",13.53,57.92,57.99,58.29,57.68,5.351,5.694,4.528,0.088,-12.43,-9.85,-14.53,1.812,1.576,247.2,22.57,4.603,473.5354,4.724,0.06491594,0.07538693,0.4757577
"2017-08-28 08:50:00",6932,"CKVY",13.52,58.23,57.86,58.23,57.49,6.586,6.86,4.836,0.109,-10.17,-6.089,-13.49,1.963,1.852,253.3,24.54,4.165,487.6393,4.724,0.06491594,0.07538693,0.4757577
"2017-08-28 08:55:00",6933,"CKVY",13.52,59.71,58.78,59.71,58.04,4.047,6.929,4.047,0.071,-11.24,-5.837,-15.76,2.163,2.142,212.9,20.1,3.288,502.5553,4.723,0.06491594,0.07538693,0.4757577
"2017-08-28 09:00:00",6934,"CKVY",13.52,62.35,60.66,62.35,59.59,7.957,8.03,2.607,0.153,-17.21,0.33,-22.59,1.638,1.927,137.3,96.1,2.192,517.4171,4.724,0.07587458,0.08993661,0.5180669
"2017-08-28 09:05:00",6935,"CKVY",13.51,64.32,63.12,64.32,62.23,2.332,22.43,2.263,0.048,-6.295,23.86,-24.07,1.138,1.446,110.6,35.32,1.973,532.4218,4.724,0.07587458,0.08993661,0.5180669
"2017-08-28 09:10:00",6936,"CKVY",13.51,65.18,64.72,65.18,64.2,2.332,2.743,2.332,0.049,-21.54,-19.84,-23.18,1.077,1.066,132.2,24.49,3.069,547.4536,4.724,0.07587458,0.08993661,0.5180669
"2017-08-28 09:15:00",6937,"CKVY",13.51,64.92,64.95,65.42,64.37,2.537,2.537,1.92,0.053,-24,-21.1,-26.63,0.957,1.005,88.5,68.61,1.973,561.9539,4.725,0.08303843,0.09448897,0.5587294
"2017-08-28 09:20:00",6938,"CKVY",13.51,65.04,65.88,67.08,64.61,1.577,2.674,1.372,0.033,-25.75,-19.59,-32.51,1.215,0.964,52.43,51.55,3.726,575.5551,4.725,0.08303843,0.09448897,0.5587294
"2017-08-28 09:25:00",6939,"CKVY",13.51,65.48,65.74,66.4,64.98,1.44,1.714,1.372,0.031,-30.32,-27.58,-32.08,1.441,1.324,356.3,33.98,3.726,588.4838,4.726,0.08303843,0.09448897,0.5587294
"2017-08-28 09:30:00",6940,"CKVY",13.51,66.14,65.94,66.33,65.41,1.508,1.646,1.371,0.033,-30.51,-28.38,-32.2,1.575,1.48,301.1,57.75,2.85,601.1154,4.725,0.09057625,0.1032142,0.6010616
"2017-08-28 09:35:00",6941,"CKVY",13.5,65.51,65.9,66.51,65.33,1.508,1.714,1.371,0.032,-30.25,-27.47,-31.75,2.048,1.886,283.4,21.99,4.384,613.7744,4.726,0.09057625,0.1032142,0.6010616
"2017-08-28 09:40:00",6942,"CKVY",13.5,66.55,65.95,66.55,65.51,1.645,1.645,1.405,0.037,-30.49,-28.16,-31.26,2.16,2.079,304.4,23.49,4.165,626.2339,4.725,0.09057625,0.1032142,0.6010616
"2017-08-28 09:45:00",6943,"CKVY",13.49,67.35,67.18,67.66,66.43,1.714,1.851,1.508,0.039,-27.9,-25.31,-29.56,2.451,2.309,286.7,25.4,4.384,638.5176,4.726,0.1015669,0.1191387,0.6377311
"2017-08-28 09:50:00",6944,"CKVY",13.49,69.08,67.96,69.08,67.11,1.44,2.057,1.44,0.035,-26.27,-22.88,-29.56,1.996,2.247,297.8,66.33,3.069,650.585,4.726,0.1015669,0.1191387,0.6377311
"2017-08-28 09:55:00",6945,"CKVY",13.49,69.57,69.17,69.82,68.46,1.645,1.919,1.44,0.041,-26.45,-23.67,-29.29,1.699,1.869,8.66,42.91,3.726,662.72,4.726,0.1015669,0.1191387,0.6377311
"2017-08-28 10:00:00",6946,"CKVY",13.49,70.86,70.12,70.93,69.45,1.988,2.331,1.577,0.051,-22.99,-18.8,-27.03,1.6,1.662,354.9,41.34,3.507,674.7275,4.727,0.1094522,0.1270577,0.6709418
"2017-08-28 10:05:00",6947,"CKVY",13.48,72.14,71.57,72.27,70.74,2.056,2.262,1.714,0.055,-21.52,-18.65,-24.7,1.629,1.643,25.9,75.02,3.069,686.5462,4.726,0.1094522,0.1270577,0.6709418
"2017-08-28 10:10:00",6948,"CKVY",13.49,72.01,71.18,72.2,70.28,2.124,2.467,1.782,0.057,-21.46,-17.06,-24.21,1.602,1.712,339.4,44.28,4.603,697.4128,4.727,0.1094522,0.1270577,0.6709418
"2017-08-28 10:15:00",6949,"CKVY",13.48,70.89,71.39,72.13,70.65,2.261,2.399,2.124,0.058,-19.43,-17.4,-20.48,1.89,1.741,328.2,22.77,4.384,707.9075,4.727,0.1161413,0.133228,0.7012726
"2017-08-28 10:20:00",6950,"CKVY",13.48,72.93,71.66,72.99,70.83,1.645,2.433,1.645,0.045,-20.24,-17.34,-24.59,1.76,1.822,338.3,89.3,3.288,718.1443,4.725,0.1161413,0.133228,0.7012726
"2017-08-28 10:25:00",6951,"CKVY",13.48,72.99,73.45,74.04,72.87,1.371,1.645,1.371,0.038,-25.48,-23.53,-27.55,1.769,1.617,254.7,42.18,3.726,728.658,4.726,0.1161413,0.133228,0.7012726
"2017-08-28 10:30:00",6952,"CKVY",13.47,74.9,73.89,75.39,72.62,1.234,1.713,1.165,0.036,-25.88,-23.06,-29.33,1.459,1.619,187.4,65.03,3.726,738.9441,4.726,0.1228409,0.1405153,0.7303964
"2017-08-28 10:35:00",6953,"CKVY",13.47,76.32,75.69,76.63,74.78,1.919,1.987,1.234,0.059,-22.7,-18.25,-28.28,1.416,1.394,189,36.81,2.63,748.9276,4.726,0.1228409,0.1405153,0.7303964
"2017-08-28 10:40:00",6954,"CKVY",13.47,76.18,76.17,76.81,75.57,5.482,6.441,1.85,0.169,-1.448,5.63,-19.64,1.333,1.463,206.9,77.77,3.288,758.6031,4.726,0.1228409,0.1405153,0.7303964
"2017-08-28 10:45:00",6955,"CKVY",13.46,74.93,75.2,76.18,74.62,7.399,8.77,4.385,0.219,6.143,11.6,-2.968,1.52,1.472,260.2,35.5,3.946,767.6086,4.726,0.1300219,0.1468383,0.7486739
"2017-08-28 10:50:00",6956,"CKVY",13.46,76.41,75.84,76.53,74.87,9.45,10.69,5.481,0.294,8.6,17.33,2.153,1.564,1.542,355.1,60.79,3.288,775.7386,4.725,0.1300219,0.1468383,0.7486739
"2017-08-28 10:55:00",6957,"CKVY",13.44,77.58,77.26,77.88,76.28,19.11,22.88,9.45,0.617,31.78,36.09,14.51,2.128,1.815,163,22.17,5.261,783.5505,4.725,0.1300219,0.1468383,0.7486739
"2017-08-28 11:00:00",6958,"CKVY",13.45,78.01,77.82,78.19,77.21,18.98,20.83,18.36,0.621,32.61,34.26,31.65,2.155,2.144,159.1,41.41,4.165,791.9288,4.724,0.1397174,0.1581924,0.7500336
"2017-08-28 11:05:00",6959,"CKVY",13.45,78.93,78.78,79.49,77.76,18.5,20.62,17.19,0.624,32.44,34.5,31.04,2.313,2.256,160,34.4,3.726,800.2573,4.724,0.1397174,0.1581924,0.7500336
"2017-08-28 11:10:00",6960,"CKVY",13.44,79.12,79.56,80.1,78.99,19.52,19.52,17.4,0.663,32.88,34.07,31.71,2.044,2.139,180.6,30.87,4.165,807.6948,4.725,0.1397174,0.1581924,0.7500336
"2017-08-28 11:15:00",6961,"CKVY",13.44,77.88,78.62,79.55,77.76,20,21.44,17.88,0.652,33.36,35.74,31.85,2.336,2.14,230.1,22.31,5.48,810.7506,4.725,0.1467781,0.1671493,0.7624043
"2017-08-28 11:20:00",6962,"CKVY",13.43,79.05,78.54,79.3,77.64,18.5,20.35,18.09,0.627,33.02,34.37,31.91,2.544,2.413,162.3,70.08,5.48,810.4881,4.724,0.1467781,0.1671493,0.7624043
"2017-08-28 11:25:00",6963,"CKVY",13.43,79.48,79.83,80.5,78.93,18.56,20.07,17.67,0.638,33.9,35.23,32.26,2.717,2.646,196,39.38,5.699,815.0281,4.724,0.1467781,0.1671493,0.7624043
"2017-08-28 11:30:00",6964,"CKVY",13.42,80.6,80.3,81,79.36,17.5,19.59,16.99,0.625,33.03,34.85,31.97,2.296,2.602,203.6,54.53,4.603,813.1003,4.723,0.1501901,0.172596,0.7773772
"2017-08-28 11:35:00",6965,"CKVY",13.42,80.9,80.6,81.1,80,15.61,18.97,14.66,0.563,31.95,34.27,28.48,2.152,2.231,65.72,45.34,3.726,823.2385,4.723,0.1501901,0.172596,0.7773772
"2017-08-28 11:40:00",6966,"CKVY",13.42,80.9,81.1,81.3,80.9,13.83,16.23,13.83,0.498,28.96,31.07,26.97,2.138,2.132,60.27,23.75,5.042,827.9874,4.723,0.1501901,0.172596,0.7773772
"2017-08-28 11:45:00",6967,"CKVY",13.42,81.7,80.8,81.7,80.2,13.29,15.41,12.94,0.49,27.51,29.45,25.41,2.104,2.113,63.05,47.45,5.042,842.1059,4.722,0.1543691,0.1757812,0.7935516
"2017-08-28 11:50:00",6968,"CKVY",13.4,81.7,82.4,83.1,81.7,13.11,14.11,10.89,0.485,26.53,28.68,22.9,2.719,2.375,32.61,47.75,6.576,846.5126,4.723,0.1543691,0.1757812,0.7935516
"2017-08-28 11:55:00",6969,"CKVY",13.41,83.1,81.8,83.1,81,14.24,14.52,12.81,0.551,26.95,29.85,25.65,2.4,2.604,64.52,51.92,4.165,849.9695,4.722,0.1543691,0.1757812,0.7935516
"2017-08-28 12:00:00",6970,"CKVY",13.4,83.1,83.5,83.9,83,11.44,14.45,10.14,0.442,26.22,29.84,21.44,2.504,2.368,6.882,47.51,4.822,847.6072,4.722,0.1578248,0.181486,0.8054523
"2017-08-28 12:05:00",6971,"CKVY",13.4,84.1,83.6,84.3,83,11.23,12.87,10.89,0.449,25.57,27.69,23.66,2.179,2.355,39.13,58.4,6.357,846.4714,4.721,0.1578248,0.181486,0.8054523
"2017-08-28 12:10:00",6972,"CKVY",13.39,84.7,84.1,84.9,83.6,10.14,12.19,9.38,0.413,24.01,26.32,20.69,2.511,2.356,302.5,35.9,6.357,848.3276,4.721,0.1578248,0.181486,0.8054523
"2017-08-28 12:15:00",6973,"CKVY",13.39,83.3,83.8,84.7,83,11.71,13.01,9.86,0.455,24.6,27.42,21.59,2.734,2.604,340.1,35.27,5.48,855.7985,4.72,0.1613405,0.1855521,0.8128383
"2017-08-28 12:20:00",6974,"CKVY",13.38,84.6,84,84.8,82.9,11.57,12.05,10.31,0.47,24.02,26.2,22.25,2.28,2.57,242.5,87.9,4.165,860.9033,4.721,0.1613405,0.1855521,0.8128383
"2017-08-28 12:25:00",6975,"CKVY",13.38,83.6,83.6,84.7,82.9,10.72,11.98,10.55,0.421,24.06,26.53,22.61,2.538,2.489,273.4,58.2,7.891,862.2701,4.719,0.1613405,0.1855521,0.8128383
"2017-08-28 12:30:00",6976,"CKVY",13.38,84.7,83.9,84.7,83.3,11.09,12.19,10.37,0.451,24.25,26.73,22.11,2.556,2.574,292.4,44.74,5.48,861.6039,4.719,0.1620886,0.1869542,0.815614
"2017-08-28 12:35:00",6977,"CKVY",13.37,85.1,84.7,85.1,84.3,11.02,11.3,10.34,0.454,23.72,24.9,22.73,2.492,2.586,335.3,40.18,3.946,860.0389,4.719,0.1620886,0.1869542,0.815614
"2017-08-28 12:40:00",6978,"CKVY",13.37,85,85.2,85.6,84.8,8.97,11.57,8.97,0.369,24.4,26.03,19.83,2.166,2.231,327.8,42.97,5.918,856.6753,4.718,0.1620886,0.1869542,0.815614
"2017-08-28 12:45:00",6979,"CKVY",13.36,86.6,85.4,86.6,84.8,11.02,11.09,8.11,0.477,20.6,26.1,17.77,2.454,2.253,306.2,34.86,7.014,855.554,4.718,0.161227,0.1853341,0.8154319
"2017-08-28 12:50:00",6980,"CKVY",13.37,86.9,87.5,88.3,86.7,9.65,11.43,8.35,0.422,23.55,27.73,20,3.178,2.744,38.31,60.66,7.891,854.784,4.717,0.161227,0.1853341,0.8154319
"2017-08-28 12:55:00",6981,"CKVY",13.36,86.9,87.1,88,86.5,7.804,11.02,7.736,0.34,21.51,26.51,17.81,3.386,3.187,349.1,63.35,7.672,855.3215,4.717,0.161227,0.1853341,0.8154319
"2017-08-28 13:00:00",6982,"CKVY",13.36,87.2,86.8,87.4,85.9,8.97,10.2,7.736,0.395,20.37,24.42,17.94,4.717,3.975,341.4,18.06,12.49,852.6917,4.717,0.1674418,0.1975627,0.8117796
"2017-08-28 13:05:00",6983,"CKVY",13.35,86.8,86.4,87.4,85.8,10.47,10.47,7.599,0.456,19.79,24.86,17.21,5.745,5.214,323.3,22.9,12.71,850.0726,4.716,0.1674418,0.1975627,0.8117796
"2017-08-28 13:10:00",6984,"CKVY",13.34,87.4,87.3,88,86.5,8.56,11.02,7.393,0.38,20.97,26.09,17.12,6.96,6.499,311.5,20.04,11.18,847.304,4.716,0.1674418,0.1975627,0.8117796
"2017-08-28 13:15:00",6985,"CKVY",13.34,87.3,87.5,87.9,87.2,10.03,11.91,8.18,0.443,23.41,28.73,19.47,7.093,7.184,292.9,19.4,14.91,844.5455,4.716,0.1816766,0.2281914,0.8040821
"2017-08-28 13:20:00",6986,"CKVY",13.33,87.8,87.6,88.2,87,9.62,12.8,9.17,0.432,26.72,30.07,22.44,8,7.501,297.3,13.96,13.37,840.9661,4.716,0.1816766,0.2281914,0.8040821
"2017-08-28 13:25:00",6987,"CKVY",13.33,87.3,87.5,87.8,86.9,8.56,11.09,7.873,0.378,21.68,26.62,18.58,7.802,7.975,279,15.91,12.28,838.1917,4.715,0.1816766,0.2281914,0.8040821
"2017-08-28 13:30:00",6988,"CKVY",13.32,87.2,87.6,88.2,87,13.21,14.07,8.52,0.583,25.08,32.35,20.34,7.971,7.708,297.7,14.8,14.47,832.6785,4.715,0.1870476,0.2404654,0.7897946
"2017-08-28 13:35:00",6989,"CKVY",13.32,87.2,87.8,88.5,87.2,9.31,13.55,8.56,0.411,27.49,31.82,20.99,7.828,7.967,300.5,12.41,12.71,827.4641,4.715,0.1870476,0.2404654,0.7897946
"2017-08-28 13:40:00",6990,"CKVY",13.31,87.3,87.7,88.7,87,8.56,12.77,7.804,0.378,23.92,30.72,18.37,9.32,8.4,310.5,26.27,18.63,821.2673,4.714,0.1870476,0.2404654,0.7897946
"2017-08-28 13:45:00",6991,"CKVY",13.31,87.7,87.3,87.7,86.7,8.63,11.36,7.667,0.386,22.52,26.97,17.96,9.28,9.55,313.5,19.87,14.69,816.2537,4.715,0.188451,0.2461124,0.7748897
"2017-08-28 13:50:00",6992,"CKVY",13.31,86.7,87.4,88,86.5,9.79,13.9,8.28,0.424,24.65,32.58,19.44,9.63,9.53,303.7,14.18,17.76,809.423,4.714,0.188451,0.2461124,0.7748897
"2017-08-28 13:55:00",6993,"CKVY",13.3,87.9,87.5,88.4,86.7,13.72,13.72,8.9,0.618,26.56,32.31,21.17,8.67,9.2,290.8,16.49,12.06,801.9368,4.713,0.188451,0.2461124,0.7748897
"2017-08-28 14:00:00",6994,"CKVY",13.3,87.4,87.7,88.1,87.3,7.974,13.76,7.7,0.354,23.23,32.47,18.14,8.23,8.6,278.9,17.29,13.59,793.421,4.713,0.1861335,0.2456894,0.7568697
"2017-08-28 14:05:00",6995,"CKVY",13.29,88.4,87.9,88.6,87.3,10.54,13.21,8.04,0.483,24.83,31.83,19.1,7.563,7.649,285.2,18.27,14.91,783.092,4.712,0.1861335,0.2456894,0.7568697
"2017-08-28 14:10:00",6996,"CKVY",13.29,88.2,87.8,88.5,87.3,11.91,12.25,9.1,0.541,26.43,29.36,22.05,8.32,8.14,292.1,14.56,17.97,775.7083,4.713,0.1861335,0.2456894,0.7568697
"2017-08-28 14:15:00",6997,"CKVY",13.29,87.5,88.1,88.5,87.4,8.97,11.98,7.528,0.399,21.98,29.22,18.23,9.02,8.4,324.8,14.48,14.47,769.7194,4.712,0.1782078,0.2328628,0.7362624
"2017-08-28 14:20:00",6998,"CKVY",13.28,88.2,87.9,88.6,87.4,9.99,10.74,7.596,0.455,22.82,26.32,17.94,8.98,9.23,311.1,25.29,12.93,765.4885,4.712,0.1782078,0.2328628,0.7362624
"2017-08-28 14:25:00",6999,"CKVY",13.28,88.2,88.1,88.5,87.8,10.71,14.17,9.68,0.488,28.67,33.36,24.17,8.78,8.59,292.9,12.39,16.88,756.4689,4.712,0.1782078,0.2328628,0.7362624
"2017-08-28 14:30:00",7000,"CKVY",13.28,88.1,87.8,88.2,87.2,10.13,13.34,8.96,0.46,26.69,31.2,22.19,8.55,8.8,301.8,11.75,14.91,746.762,4.711,0.1771198,0.2350592,0.7107289
"2017-08-28 14:35:00",7001,"CKVY",13.28,87.7,88,88.5,87.6,11.39,11.46,8.01,0.511,23.1,27.76,19.49,9.02,8.75,316.5,16.08,14.25,736.0557,4.711,0.1771198,0.2350592,0.7107289
"2017-08-28 14:40:00",7002,"CKVY",13.27,88,88.1,88.7,87.6,10.95,12.39,9.65,0.495,27.12,30.28,23.85,8.99,9.09,290.3,12.13,15.34,724.8367,4.711,0.1771198,0.2350592,0.7107289
"2017-08-28 14:45:00",7003,"CKVY",13.27,87.7,88.1,88.5,87.6,11.8,13.82,10.64,0.528,29.04,32.61,26.34,9.21,8.95,285.2,13.22,15.12,714.5215,4.711,0.1718545,0.2297346,0.6834958
"2017-08-28 14:50:00",7004,"CKVY",13.27,87.1,87.8,88.2,87.1,8.55,14.51,8.42,0.376,25.47,33.76,20.02,9.78,9.58,286.1,13.03,17.76,704.4772,4.71,0.1718545,0.2297346,0.6834958
"2017-08-28 14:55:00",7005,"CKVY",13.27,88.2,87.7,88.7,86.8,10.61,10.74,8.45,0.483,22.88,26.62,20.02,8.08,8.84,265.1,30.31,7.453,694.9931,4.71,0.1718545,0.2297346,0.6834958
"2017-08-28 15:00:00",7006,"CKVY",13.27,87.6,87.8,88.5,86.9,11.15,13.62,9.27,0.497,28.32,32.45,22.53,7.941,7.959,280.7,14.21,15.34,683.7666,4.711,0.1651386,0.2219621,0.6544621
"2017-08-28 15:05:00",7007,"CKVY",13.27,88.5,87.8,88.7,87.3,10.88,12.32,9.14,0.499,24.92,30.05,22.27,6.565,7.162,304.2,15.94,11.84,671.6859,4.709,0.1651386,0.2219621,0.6544621
"2017-08-28 15:10:00",7008,"CKVY",13.27,88,88.1,88.5,87.7,11.98,12.39,9.85,0.541,26.6,29.9,24.26,7.662,7.213,311.4,12.43,12.93,659.8131,4.71,0.1651386,0.2219621,0.6544621
"2017-08-28 15:15:00",7009,"CKVY",13.27,89.3,88.7,89.4,88,11.29,13.96,10.68,0.533,30.42,33.68,26.84,6.83,7.39,306.1,22.38,10.74,647.6033,4.71,0.1507173,0.1994343,0.6207485
"2017-08-28 15:20:00",7010,"CKVY",13.27,88,88.8,89.8,87.9,11.84,13.55,10.47,0.535,29.14,33.42,26.79,7.214,6.833,295.7,12.45,14.47,635.4411,4.71,0.1507173,0.1994343,0.6207485
"2017-08-28 15:25:00",7011,"CKVY",13.26,88.6,88.6,89.2,87.9,12.04,13.89,9.34,0.555,28.13,33.55,23.4,7.19,7.261,302.4,18.27,12.49,622.9907,4.709,0.1507173,0.1994343,0.6207485
"2017-08-28 15:30:00",7012,"CKVY",13.26,88.3,88.4,88.7,87.9,10.27,13.69,9.72,0.468,27.99,32.6,24.44,7.657,7.345,291.8,12.25,12.71,611.449,4.709,0.1437736,0.1915122,0.585139
"2017-08-28 15:35:00",7013,"CKVY",13.26,87.9,88.1,88.7,87.6,9.96,11.98,8.9,0.449,24.41,29.33,21.69,6.707,7.391,277.6,22.92,12.28,600.0205,4.709,0.1437736,0.1915122,0.585139
"2017-08-28 15:40:00",7014,"CKVY",13.26,88.4,88.1,88.4,87.7,10.4,14.03,9.44,0.476,27.55,33.02,23.24,7.099,6.725,275.4,25.54,14.03,587.6472,4.709,0.1437736,0.1915122,0.585139
"2017-08-28 15:45:00",7015,"CKVY",13.26,88.9,88.4,89,87.8,8.9,10.68,8.9,0.414,23.64,26.42,22.19,6.786,7.298,330.7,36.53,12.93,574.162,4.709,0.1363562,0.1840111,0.55055
"2017-08-28 15:50:00",7016,"CKVY",13.26,88.2,88.7,89.5,87.9,11.6,14.17,8.9,0.528,28.01,33.22,22.56,7.094,6.754,293.7,18.77,10.96,560.4179,4.709,0.1363562,0.1840111,0.55055
"2017-08-28 15:55:00",7017,"CKVY",13.26,87.9,88,88.5,87.5,9.03,11.77,8.9,0.407,24.69,28.79,21.96,5.747,6.661,340.1,59.96,12.06,546.6178,4.709,0.1363562,0.1840111,0.55055
"2017-08-28 16:00:00",7018,"CKVY",13.26,88.1,88.1,88.4,87.8,9.65,10.88,9.03,0.438,24.22,26.88,22.14,4.819,4.913,41.48,19.14,8.11,532.313,4.709,0.1223811,0.1640901,0.5110258
"2017-08-28 16:05:00",7019,"CKVY",13.26,88.4,88.5,89,88,9.31,10.81,8.96,0.426,24.49,26.77,22.42,4.185,4.596,347.1,27.43,7.014,516.0179,4.708,0.1223811,0.1640901,0.5110258
"2017-08-28 16:10:00",7020,"CKVY",13.26,88.5,88.2,88.5,88,9.79,11.91,9.1,0.45,24.84,29.22,22.69,4.184,3.974,352,21.7,12.06,499.3271,4.708,0.1223811,0.1640901,0.5110258
"2017-08-28 16:15:00",7021,"CKVY",13.26,88.7,88.5,89,87.7,9.85,10.81,9.17,0.455,24.47,27.01,22.77,5.294,4.709,335.8,17.36,12.06,483.1693,4.708,0.1029923,0.1350489,0.4706955
"2017-08-28 16:20:00",7022,"CKVY",13.25,88,88.4,88.8,87.9,8.9,12.52,8.69,0.402,25.96,30.45,21.41,6,5.649,317.4,14.43,9.64,470.0217,4.707,0.1029923,0.1350489,0.4706955
"2017-08-28 16:25:00",7023,"CKVY",13.25,88.2,88.1,88.4,87.8,10.33,10.74,8.69,0.471,23.47,26.57,21.27,6.294,6.256,322.4,18.67,9.21,457.6586,4.708,0.1029923,0.1350489,0.4706955
"2017-08-28 16:30:00",7024,"CKVY",13.25,88.7,88.5,88.9,88.1,10.4,11.19,8.62,0.481,24.33,27.74,21.68,5.806,6.113,328.8,15.04,8.99,445.5768,4.708,0.1054662,0.1457806,0.4279096
"2017-08-28 16:35:00",7025,"CKVY",13.25,86.9,87.9,89,86.9,15.12,15.12,10.37,0.66,29.67,34.02,26.18,5.734,5.729,289.6,17.76,10.96,431.9875,4.707,0.1054662,0.1457806,0.4279096
"2017-08-28 16:40:00",7026,"CKVY",13.25,86.6,86.6,87.1,86.1,12.39,15.81,11.15,0.536,30.99,34.74,26.01,7.29,6.613,296.8,18.19,23.45,417.6296,4.709,0.1054662,0.1457806,0.4279096
"2017-08-28 16:45:00",7027,"CKVY",13.24,87.6,87.7,88.3,86.6,13.38,13.82,10.47,0.598,28.28,32.27,25.2,7.798,7.554,320.7,13.29,11.84,402.0005,4.708,0.09958974,0.1412323,0.3808687
"2017-08-28 16:50:00",7028,"CKVY",13.25,85.5,86.8,87.9,85.4,14.03,15.67,10.71,0.586,31.3,34.52,25.88,8.69,8.28,307.8,15.39,13.15,386.1468,4.708,0.09958974,0.1412323,0.3808687
"2017-08-28 16:55:00",7029,"CKVY",13.26,85.8,85.9,86.4,85.3,11.57,13.96,9.72,0.488,27.16,31.13,22.2,7.733,8.06,285.4,19.57,11.62,370.5022,4.707,0.09958974,0.1412323,0.3808687
"2017-08-28 17:00:00",7030,"CKVY",13.26,85.4,85.7,86.2,85.3,0.89,11.53,0.753,0.037,-26.06,26.43,-30.85,8.25,8.06,311.2,15.14,13.81,355.4898,4.708,0.1001579,0.1499116,0.3402934
"2017-08-28 17:05:00",7031,"CKVY",13.26,86.1,86,86.6,85.3,0.958,0.958,0.616,0.041,-30.68,-26.06,-34.25,8.15,8.2,317.5,14.24,14.69,340.2523,4.707,0.1001579,0.1499116,0.3402934
"2017-08-28 17:10:00",7032,"CKVY",13.27,84.9,85.2,86.1,84.8,0.479,1.027,0.479,0.02,-34.62,-24.91,-39.36,8.71,8.42,299.4,12.65,13.59,325.1716,4.707,0.1001579,0.1499116,0.3402934
"2017-08-28 17:15:00",7033,"CKVY",13.27,83.7,84.7,85,83.6,0.958,1.095,0.411,0.038,-38.87,-24.96,-42.15,9.27,9,294.6,12.94,16.44,310.0076,4.708,0.09483853,0.1498406,0.3060959
"2017-08-28 17:20:00",7034,"CKVY",13.28,84.3,83.9,84.5,83.2,0.821,1.163,0.684,0.033,-29.54,-24.12,-33.67,9.31,9.45,299.9,10.16,14.69,295.0334,4.707,0.09483853,0.1498406,0.3060959
"2017-08-28 17:25:00",7035,"CKVY",13.28,83.7,84,84.4,83.7,0.787,0.958,0.753,0.031,-29.48,-27.3,-31.89,8.88,8.97,295.8,12.69,15.12,279.0984,4.708,0.09483853,0.1498406,0.3060959
"2017-08-28 17:30:00",7036,"CKVY",13.29,82.7,83.3,83.8,82.7,0.753,0.89,0.616,0.029,-31.17,-28.95,-35.9,8.71,8.85,304.3,10.16,15.12,262.5832,4.708,0.08894143,0.1452742,0.2574257
"2017-08-28 17:35:00",7037,"CKVY",13.3,83,82.7,83,82.5,0.753,1.027,0.753,0.029,-29.49,-26.87,-32.57,8.67,8.55,299,10.68,14.03,245.456,4.707,0.08894143,0.1452742,0.2574257
"2017-08-28 17:40:00",7038,"CKVY",13.31,82.1,83,83.5,82.1,0.479,1.027,0.479,0.018,-31.78,-26.98,-40.87,8.98,9.06,301.3,9.48,13.81,228.8659,4.707,0.08894143,0.1452742,0.2574257
"2017-08-28 17:45:00",7039,"CKVY",13.31,82.8,82.3,82.9,81.9,0.411,0.479,0.411,0.016,-42.7,-40.73,-43.6,8.02,8.29,297,12.37,12.06,213.0989,4.708,0.07672162,0.129636,0.2092067
"2017-08-28 17:50:00",7040,"CKVY",13.32,81.7,82.1,82.9,81.7,0.411,0.479,0.411,0.015,-42.61,-40.52,-43.7,7.668,7.818,300.6,11.03,10.96,198.242,4.707,0.07672162,0.129636,0.2092067
"2017-08-28 17:55:00",7041,"CKVY",13.33,81.7,81.5,81.8,81.1,0.411,0.411,0.411,0.015,-43.8,-43.63,-44,7.243,7.46,297.9,10.98,12.71,183.7735,4.708,0.07672162,0.129636,0.2092067
"2017-08-28 18:00:00",7042,"CKVY",13.34,81.2,81.4,81.8,81.2,0.479,0.479,0.411,0.017,-43.78,-41.28,-43.97,7.108,7.242,307.4,16.46,10.52,169.2687,4.708,0.05957032,0.1056405,0.1615354
"2017-08-28 18:05:00",7043,"CKVY",13.34,80.1,80.7,81.3,80.1,0.479,0.479,0.411,0.017,-43.84,-41.31,-44.44,6.91,7.133,300.1,10.85,10.08,154.6802,4.708,0.05957032,0.1056405,0.1615354
"2017-08-28 18:10:00",7044,"CKVY",13.25,79.86,80,80.3,79.67,0.479,0.479,0.411,0.017,-43.67,-41.96,-44.78,6.694,6.726,300.5,10.63,10.96,140.4523,4.708,0.05957032,0.1056405,0.1615354
"2017-08-28 18:15:00",7045,"CKVY",13.12,79.61,79.61,79.86,79.3,0.479,0.479,0.411,0.017,-43.17,-42.1,-44.99,6.642,6.655,302.2,11.33,9.21,126.7549,4.709,0.04494699,0.08614127,0.1148286
"2017-08-28 18:20:00",7046,"CKVY",13.06,79.61,79.7,80.2,79.18,0.479,0.479,0.411,0.017,-43.98,-42.14,-45.09,6.689,6.596,296.9,10.37,12.06,113.7674,4.709,0.04494699,0.08614127,0.1148286
"2017-08-28 18:25:00",7047,"CKVY",13.02,78.25,79.1,79.67,78.25,0.479,0.547,0.411,0.016,-42.84,-40.16,-45.09,6.66,6.646,302.2,12.13,10.08,100.7964,4.709,0.04494699,0.08614127,0.1148286
"2017-08-28 18:30:00",7048,"CKVY",12.99,77.45,77.59,78.25,77.27,0.411,0.479,0.411,0.013,-43.89,-43,-46.07,6.396,6.606,314.5,8.9,8.55,86.94327,4.709,0.03345291,0.07228921,0.07102633
"2017-08-28 18:35:00",7049,"CKVY",12.97,78.13,77.92,78.19,77.39,0.411,0.411,0.411,0.014,-45.78,-45.63,-46.07,5.806,6.095,325,10.75,7.453,68.74604,4.709,0.03345291,0.07228921,0.07102633
"2017-08-28 18:40:00",7050,"CKVY",12.96,77.53,77.91,78.26,77.4,0.411,0.411,0.411,0.013,-45.79,-45.6,-46.07,5.254,5.577,326.8,9.28,7.234,53.23182,4.708,0.03345291,0.07228921,0.07102633
"2017-08-28 18:45:00",7051,"CKVY",12.96,77.36,77.53,77.66,77.3,0.411,0.411,0.411,0.013,-45.99,-45.92,-46.12,4.823,5.048,333.8,9.9,7.014,38.96421,4.709,0.02331709,0.0560283,0.03454396
"2017-08-28 18:50:00",7052,"CKVY",12.95,73.43,75.55,77.36,73.36,0.479,0.513,0.411,0.013,-45.12,-43.87,-46.6,4.077,4.381,15.84,11.5,4.603,27.9077,4.708,0.02331709,0.0560283,0.03454396
"2017-08-28 18:55:00",7053,"CKVY",12.95,72.87,72.79,73.43,72.5,0.479,0.616,0.479,0.013,-45.54,-41.94,-46.22,3.433,3.761,13.23,7.346,4.384,16.75389,4.709,0.02331709,0.0560283,0.03454396
"2017-08-28 19:00:00",7054,"CKVY",12.94,72.5,73.27,73.8,72.5,0.548,0.548,0.411,0.015,-45.44,-43.49,-48.16,3.116,3.243,11.34,6.741,4.822,8.725076,4.71,0.02369991,0.04635809,0.01404895
"2017-08-28 19:05:00",7055,"CKVY",12.94,73.24,72.34,73.24,71.64,0.411,0.548,0.411,0.011,-46.43,-43.98,-48.98,3.866,3.505,13.76,8.39,7.891,5.548646,4.71,0.02369991,0.04635809,0.01404895
"2017-08-28 19:10:00",7056,"CKVY",12.93,74.48,73.98,74.48,73.12,0.479,0.616,0.411,0.014,-45.03,-41.27,-48.43,4.464,4.165,353.6,9.4,6.576,3.790025,4.709,0.02369991,0.04635809,0.01404895
"2017-08-28 19:15:00",7057,"CKVY",12.93,73.49,74.16,74.85,73.37,0.411,0.616,0.411,0.012,-44.56,-40.91,-48.3,4.719,4.51,347.9,14.49,7.453,2.625618,4.71,0.01283181,0.02046398,0.004649821
"2017-08-28 19:20:00",7058,"CKVY",12.93,73.98,73.89,74.23,73.43,0.411,0.548,0.411,0.012,-46.69,-43,-48.26,5.08,4.987,11.03,10.27,8.99,1.719436,4.71,0.01283181,0.02046398,0.004649821
"2017-08-28 19:25:00",7059,"CKVY",12.93,74.11,74.05,74.35,73.61,0.479,0.479,0.411,0.014,-45.94,-45.18,-48.16,5.348,5.149,6.677,10.52,8.77,1.03063,4.71,0.01283181,0.02046398,0.004649821
"2017-08-28 19:30:00",7060,"CKVY",12.91,72.76,73.76,74.48,72.69,0.479,0.548,0.411,0.013,-45.65,-42.86,-48.67,5.543,5.495,7.801,8.12,7.014,0.5243794,4.71,0.01852073,0.02780159,0.0003239706
"2017-08-28 19:35:00",7061,"CKVY",12.92,71.91,72.56,73.13,71.84,0.616,0.753,0.411,0.016,-46.1,-38.87,-48.67,4.724,5.151,12.61,7.525,6.357,0.2438422,4.711,0.01852073,0.02780159,0.0003239706
"2017-08-28 19:40:00",7062,"CKVY",12.92,72.29,72.25,72.84,71.72,0.548,0.685,0.479,0.015,-43.36,-40.11,-46.59,4.505,4.666,15.44,6.621,6.576,0.09795802,4.71,0.01852073,0.02780159,0.0003239706
"2017-08-28 19:45:00",7063,"CKVY",12.92,71.68,71.8,72.41,71.37,0.548,0.616,0.479,0.015,-44.31,-42.02,-46.86,4.084,4.386,357.5,11.93,5.918,0.03741804,4.711,0.0158833,0.02424129,2.5E-007
"2017-08-28 19:50:00",7064,"CKVY",12.91,72.05,72.03,72.29,71.68,0.548,0.548,0.479,0.015,-44.31,-44.09,-46.54,3.764,3.901,345.1,8.34,4.384,0.001359859,4.71,0.0158833,0.02424129,2.5E-007
"2017-08-28 19:55:00",7065,"CKVY",12.91,67.49,71.04,72.05,67.43,0.822,0.89,0.548,0.019,-42.33,-38.4,-44.51,3,3.291,316.5,37.15,5.042,0,4.712,0.0158833,0.02424129,2.5E-007
"2017-08-28 20:00:00",7066,"CKVY",12.91,65.76,67,68.1,65.76,1.233,1.233,0.685,0.027,-37.77,-33.74,-43.09,2.917,2.872,283.8,11.77,4.384,0,4.71,0.00855552,0.01439187,2.5E-007
"2017-08-28 20:05:00",7067,"CKVY",12.91,66.5,66.23,67.12,65.15,1.301,1.438,1.027,0.029,-33.71,-30.35,-37.35,2.955,2.956,294,12.13,4.165,0,4.711,0.00855552,0.01439187,2.5E-007
"2017-08-28 20:10:00",7068,"CKVY",12.9,67.18,67.84,68.84,66.5,0.959,1.712,0.822,0.022,-36.88,-27.07,-39.9,3.27,3.215,293.7,9.77,6.795,0,4.712,0.00855552,0.01439187,2.5E-007
"2017-08-28 20:15:00",7069,"CKVY",12.9,66.14,66.04,67.24,65.08,1.164,1.438,0.89,0.026,-35.4,-31.28,-39.69,3.413,3.358,285,6.901,4.384,0,4.711,0.00735635,0.01247603,2.5E-007
"2017-08-28 20:20:00",7070,"CKVY",12.9,65.53,65.84,66.21,65.47,1.37,1.575,1.027,0.029,-32.79,-29.5,-36.97,3.468,3.437,307.8,16.89,4.165,0,4.712,0.00735635,0.01247603,2.5E-007
"2017-08-28 20:25:00",7071,"CKVY",12.9,64.07,65.07,65.91,64.01,1.302,1.541,1.027,0.027,-33.81,-30.57,-37.11,2.688,3.13,358.9,42.99,3.507,0,4.711,0.00735635,0.01247603,2.5E-007
"2017-08-28 20:30:00",7072,"CKVY",12.9,63.33,63.42,64.07,62.78,1.439,1.987,1.233,0.029,-30.58,-26.92,-35.1,1.881,2.285,76.26,19.22,1.973,0,4.711,0.006076558,0.01057852,2.5E-007
"2017-08-28 20:35:00",7073,"CKVY",12.9,63.39,63.92,64.44,63.33,1.37,1.576,1.233,0.027,-33.14,-30.93,-34.9,1.382,1.609,30.95,13.29,2.63,0,4.711,0.006076558,0.01057852,2.5E-007
"2017-08-28 20:40:00",7074,"CKVY",12.9,63.58,63.59,63.83,63.33,1.439,1.473,1.199,0.029,-33.8,-31.95,-35.78,1.285,1.244,32.16,2.534,1.534,0,4.713,0.006076558,0.01057852,2.5E-007
"2017-08-28 20:45:00",7075,"CKVY",12.89,62.59,63.28,63.76,62.53,1.576,1.918,1.439,0.031,-31.22,-27.48,-33.04,1.299,1.326,35.71,5.993,3.069,0,4.711,-0.003399674,-0.003526094,2.5E-007
"2017-08-28 20:50:00",7076,"CKVY",12.89,61.67,62.1,62.59,61.67,1.815,1.918,1.439,0.034,-30.48,-28,-33.23,0.934,1.062,54.43,19.72,1.315,0,4.712,-0.003399674,-0.003526094,2.5E-007
"2017-08-28 20:55:00",7077,"CKVY",12.89,60.74,61.27,61.79,60.74,1.781,2.055,1.576,0.032,-30.09,-27.41,-32.19,0.766,0.908,121.4,31.16,1.534,0,4.712,-0.003399674,-0.003526094,2.5E-007
"2017-08-28 21:00:00",7078,"CKVY",12.89,59.82,60.56,60.93,59.76,2.055,2.603,1.713,0.036,-27.46,-23.74,-31.15,0.434,0.509,178.5,35.84,1.315,0,4.713,-0.007136175,-0.009797976,2.5E-007
"2017-08-28 21:05:00",7079,"CKVY",12.89,58.15,59.12,59.88,58.09,3.22,3.22,1.987,0.053,-25.48,-21.12,-29.13,0.901,0.684,231.2,7.659,2.85,0,4.712,-0.007136175,-0.009797976,2.5E-007
"2017-08-28 21:10:00",7080,"CKVY",12.89,58.22,58.29,58.65,57.91,15.07,18.22,3.083,0.25,6.189,15.56,-22.04,1.281,1.031,248.7,20.03,2.411,0,4.713,-0.007136175,-0.009797976,2.5E-007
"2017-08-28 21:15:00",7081,"CKVY",12.89,57.37,57.87,58.28,57.3,30.22,30.28,12.33,0.486,16.79,26.44,6.299,1.388,1.413,309.5,59.02,1.534,0,4.713,-0.004450921,-0.005620828,2.5E-007
"2017-08-28 21:20:00",7082,"CKVY",12.88,56.58,56.99,57.43,56.58,26.86,37.51,20.28,0.42,24.26,31.3,16.61,1.038,1.19,196,34.03,2.63,0,4.713,-0.004450921,-0.005620828,2.5E-007
"2017-08-28 21:25:00",7083,"CKVY",12.88,55.72,55.72,56.58,55.41,42.97,44.68,28.1,0.651,30.9,34.38,23.95,0.982,1.033,192.2,22.44,1.973,0,4.713,-0.004450921,-0.005620828,2.5E-007
"2017-08-28 21:30:00",7084,"CKVY",12.88,54.36,55.22,55.9,54.3,46.74,47.7,38.82,0.674,32.7,35.29,30.94,1.562,1.204,250.4,14.89,3.288,0,4.713,-0.003796013,-0.004831815,2.5E-007
"2017-08-28 21:35:00",7085,"CKVY",12.88,56.46,55.39,56.58,54.42,39.4,46.87,39.4,0.613,33.16,34.63,30.99,2.34,1.962,286.4,4.754,3.946,0,4.714,-0.003796013,-0.004831815,2.5E-007
"2017-08-28 21:40:00",7086,"CKVY",12.87,55.72,56.18,56.71,55.72,42.69,43.79,38.92,0.646,33.68,34.49,31.88,2.902,2.593,298.9,5.232,4.384,0,4.713,-0.003796013,-0.004831815,2.5E-007
"2017-08-28 21:45:00",7087,"CKVY",12.87,56.34,55.72,56.46,55.47,36.8,44.06,36.66,0.57,32.68,33.98,30.21,3.142,3.09,305.6,7.725,4.384,0,4.714,0.0008991238,0.002273254,2.5E-007
"2017-08-28 21:50:00",7088,"CKVY",12.87,54.86,55.07,56.46,54.61,40.71,41.32,36.83,0.597,31.63,32.31,30.31,2.547,2.858,294.4,51.63,2.85,0,4.714,0.0008991238,0.002273254,2.5E-007
"2017-08-28 21:55:00",7089,"CKVY",12.87,54.86,54.8,54.98,54.61,40.71,42.42,38.31,0.597,31.38,32.43,29.84,1.688,2.091,353,33.2,1.534,0,4.714,0.0008991238,0.002273254,2.5E-007
"2017-08-28 22:00:00",7090,"CKVY",12.87,51.53,53.08,54.92,51.47,50.71,50.78,40.57,0.659,33.03,34.55,31.31,1.572,1.53,70.48,8.79,4.165,0,4.714,-0.0003157556,0.0005051715,2.5E-007
"2017-08-28 22:05:00",7091,"CKVY",12.86,51.78,51.98,52.27,51.59,49.07,50.92,48.39,0.643,33.66,34.19,33.16,1.944,1.797,58,33.86,3.946,0,4.714,-0.0003157556,0.0005051715,2.5E-007
"2017-08-28 22:10:00",7092,"CKVY",12.87,50.56,50.68,51.72,50.19,51.82,51.99,49.07,0.649,33.09,33.6,32.58,2.065,2.116,152.1,12.56,2.192,0,4.714,-0.0003157556,0.0005051715,2.5E-007
"2017-08-28 22:15:00",7093,"CKVY",12.86,52.05,51.52,52.23,50.56,50.11,51.75,48.81,0.663,33.43,34.17,33.01,1.615,1.859,107.7,16.79,3.288,0,4.715,-0.001572083,-0.001443295,2.5E-007
"2017-08-28 22:20:00",7094,"CKVY",12.86,51.5,51.36,52.11,50.82,48.4,50.52,47.88,0.628,32.85,34.15,32.25,1.268,1.535,69.22,7.71,3.726,0,4.714,-0.001572083,-0.001443295,2.5E-007
"2017-08-28 22:25:00",7095,"CKVY",12.86,51.68,51.92,52.79,51.19,48.74,49.56,45.72,0.637,32.77,33.4,31.85,2.078,1.433,290.6,40.21,5.918,0,4.714,-0.001572083,-0.001443295,2.5E-007
"2017-08-28 22:30:00",7096,"CKVY",12.85,53.35,52.26,53.35,51.68,6.444,49.01,6.307,0.089,29.6,33.44,-11.46,3.065,2.636,299.5,8.51,5.918,0,4.714,-0.001538251,-0.00137053,2.5E-007
"2017-08-28 22:35:00",7097,"CKVY",12.86,53.9,54.08,54.52,53.29,38.53,52.24,6.581,0.546,28.75,36.99,-10.42,3.808,3.359,312.6,5.852,5.042,0,4.715,-0.001538251,-0.00137053,2.5E-007
"2017-08-28 22:40:00",7098,"CKVY",12.85,54.21,54.24,54.46,53.78,35.61,38.59,34.48,0.51,27.56,29.28,26.7,3.434,3.864,318.9,9.23,4.822,0,4.714,-0.001538251,-0.00137053,2.5E-007
"2017-08-28 22:45:00",7099,"CKVY",12.84,53.16,54.21,54.52,53.16,35.85,35.92,32.56,0.494,26.29,27.43,25.41,2.475,2.986,334.3,55.16,3.507,0,4.714,0.003841652,0.006281645,2.5E-007
"2017-08-28 22:50:00",7100,"CKVY",12.84,52.3,52.08,53.1,51.56,37.63,39.14,35.78,0.503,27.1,27.86,26.05,1.637,2.028,178,17.9,2.192,0,4.715,0.003841652,0.006281645,2.5E-007
"2017-08-28 22:55:00",7101,"CKVY",12.84,52.61,52.53,52.92,52.24,37.7,38.6,34.07,0.51,27.04,28.01,25.1,1.063,1.246,207.8,41.73,1.754,0,4.716,0.003841652,0.006281645,2.5E-007
"2017-08-28 23:00:00",7102,"CKVY",12.85,53.23,53.5,54.09,52.48,35.96,37.64,33.18,0.497,26.36,27.41,25.59,1.074,1.03,211.3,21.84,3.288,0,4.715,-0.002479526,-0.002752553,2.5E-007
"2017-08-28 23:05:00",7103,"CKVY",12.84,49.35,51.1,53.17,49.35,3.839,42.92,3.839,0.046,24.73,29.87,-23.9,1.764,1.408,237.5,4.391,4.165,0,4.716,-0.002479526,-0.002752553,2.5E-007
"2017-08-28 23:10:00",7104,"CKVY",12.84,48.12,48.46,49.35,47.99,68.12,68.49,3.565,0.779,2.1,38.35,-25.38,2.253,2.085,231.5,15.16,3.288,0,4.715,-0.002479526,-0.002752553,2.5E-007
"2017-08-28 23:15:00",7105,"CKVY",12.84,49.17,48.4,49.17,47.99,61.26,68.15,61.26,0.729,37.41,38.19,36.28,2.692,2.396,213.2,9.42,4.603,0,4.715,-0.001066779,-0.000686203,2.5E-007
"2017-08-28 23:20:00",7106,"CKVY",12.84,49.97,49.69,49.97,49.1,57.66,61.26,57.6,0.707,35.93,36.48,35.51,2.348,2.577,210.9,12.88,3.507,0,4.715,-0.001066779,-0.000686203,2.5E-007
"2017-08-28 23:25:00",7107,"CKVY",12.83,51.83,50.77,51.95,49.85,51.56,57.87,50.98,0.677,34.89,35.8,34.08,2.654,2.401,227.2,11.1,4.822,0,4.715,-0.001066779,-0.000686203,2.5E-007
"2017-08-28 23:30:00",7108,"CKVY",12.82,51.22,51.6,51.95,51.09,53.56,53.56,51.43,0.688,34.7,34.96,34.39,2.248,2.529,249,20.37,3.507,0,4.716,-0.0005481374,1.110192E-005,2.5E-007
"2017-08-28 23:35:00",7109,"CKVY",12.83,50.23,50.79,51.22,50.17,59.45,59.45,53.56,0.736,35.45,36.7,34.84,2.303,2.117,193.5,22.22,5.042,0,4.716,-0.0005481374,1.110192E-005,2.5E-007
"2017-08-28 23:40:00",7110,"CKVY",12.83,48.5,49.18,50.17,48.5,64.12,64.12,59.45,0.744,36.91,37.14,36.55,2.502,2.505,175.9,8.62,4.822,0,4.715,-0.0005481374,1.110192E-005,2.5E-007
"2017-08-28 23:45:00",7111,"CKVY",12.83,47.45,47.95,48.63,47.39,67.89,67.89,64.12,0.757,37.13,37.46,36.87,2.716,2.554,168.2,9.87,3.507,0,4.717,-0.001321261,-0.0011502,2.5E-007
"2017-08-28 23:50:00",7112,"CKVY",12.82,46.16,46.78,47.52,46.1,71.59,71.59,67.89,0.761,37.36,37.51,37.19,2.691,2.886,143.8,20.4,3.726,0,4.715,-0.001321261,-0.0011502,2.5E-007
"2017-08-28 23:55:00",7113,"CKVY",12.82,46.47,46.17,46.53,45.91,73.65,74.2,71.66,0.792,38.12,38.52,37.47,2.175,2.357,133.4,7.399,2.63,0,4.716,-0.001321261,-0.0011502,2.5E-007
"2017-08-29 00:00:00",7114,"CKVY",12.82,46.1,46.1,46.47,45.91,72,73.92,72,0.763,37.87,38.57,37.41,2.106,2.223,101.2,5.482,3.288,0,4.716,-0.002072032,-0.002298712,2.5E-007
"2017-08-29 00:05:00",7115,"CKVY",12.81,46.65,46.29,46.65,45.97,68.92,72,68.92,0.746,37.28,37.59,36.91,1.516,1.76,76.15,21.61,1.534,0,4.717,-0.002072032,-0.002298712,2.5E-007
"2017-08-29 00:10:00",7116,"CKVY",12.8,47.15,46.88,47.15,46.59,66.83,68.92,66.83,0.737,36.75,37.05,36.54,0.895,1.222,90.9,33.3,0.877,0,4.716,-0.002072032,-0.002298712,2.5E-007
"2017-08-29 00:15:00",7117,"CKVY",12.8,47.15,47.17,47.33,47.02,67.96,68.03,66.66,0.749,36.92,37.16,36.61,0.581,0.7,173.5,12.43,1.754,0,4.717,-0.004139233,-0.005577873,2.5E-007
"2017-08-29 00:20:00",7118,"CKVY",12.8,46.78,46.95,47.15,46.72,68.65,68.65,67.89,0.747,37.04,37.14,36.9,0.497,0.542,174.9,2.633,1.315,0,4.716,-0.004139233,-0.005577873,2.5E-007
"2017-08-29 00:25:00",7119,"CKVY",12.8,46.66,46.73,46.85,46.54,69.41,69.41,68.65,0.751,37.09,37.2,36.95,0.755,0.602,175.6,14.03,1.973,0,4.716,-0.004139233,-0.005577873,2.5E-007
"2017-08-29 00:30:00",7120,"CKVY",12.79,46.79,46.67,46.85,46.54,68.45,70.64,68.45,0.745,37.42,37.71,36.94,0.669,0.709,182.8,28.31,1.315,0,4.717,-0.005608213,-0.008217301,2.5E-007
"2017-08-29 00:35:00",7121,"CKVY",12.8,45.99,46.41,46.85,45.93,68.86,68.86,67.63,0.727,36.49,37.03,36.19,1.023,0.789,242.5,18.38,2.192,0,4.717,-0.005608213,-0.008217301,2.5E-007
"2017-08-29 00:40:00",7122,"CKVY",12.78,47.1,46.57,47.16,45.93,66.12,68.93,65.16,0.728,36.11,36.43,35.8,1.227,1.196,296.5,26.99,3.288,0,4.717,-0.005608213,-0.008217301,2.5E-007
"2017-08-29 00:45:00",7123,"CKVY",12.78,46.17,46.41,47.1,46.05,69.48,69.48,66.08,0.738,36.58,36.82,36.2,1.196,1.206,253.4,9.95,1.315,0,4.717,-0.004470704,-0.00615406,2.5E-007
"2017-08-29 00:50:00",7124,"CKVY",12.78,45.68,46.04,46.23,45.68,70.03,70.1,69.48,0.731,36.73,36.89,36.49,0.956,1.091,225.8,60.16,1.754,0,4.717,-0.004470704,-0.00615406,2.5E-007
"2017-08-29 00:55:00",7125,"CKVY",12.78,45.63,46.07,46.68,45.63,70.72,70.72,68.18,0.736,36.7,37.08,36.44,1.064,1.008,21.27,73.72,2.85,0,4.717,-0.004470704,-0.00615406,2.5E-007
"2017-08-29 01:00:00",7126,"CKVY",12.79,46.31,45.84,46.31,45.56,68.39,70.72,68.39,0.731,36.48,36.74,36.26,1.134,1.097,300.1,22.73,1.754,0,4.717,-0.004495512,-0.006200925,2.5E-007
"2017-08-29 01:05:00",7127,"CKVY",12.77,47.3,47.11,47.67,46.25,64.76,68.39,64,0.718,36.16,36.5,35.96,1.132,1.138,234.8,76.14,2.192,0,4.718,-0.004495512,-0.006200925,2.5E-007
"2017-08-29 01:10:00",7128,"CKVY",12.77,46.68,46.51,47.42,46,64.62,67.09,64.48,0.7,35.65,36.18,35.29,0.568,0.817,147.2,14.42,1.534,0,4.717,-0.004495512,-0.006200925,2.5E-007
"2017-08-29 01:15:00",7129,"CKVY",12.77,47.18,47.16,47.42,46.68,64.83,65.31,63.52,0.716,35.74,36.15,35.36,0.992,0.751,179.3,9.27,3.069,0,4.717,-0.004823075,-0.006770045,2.5E-007
"2017-08-29 01:20:00",7130,"CKVY",12.77,46.31,47.08,47.61,46.19,69.39,69.42,63.18,0.741,36.06,36.9,35.46,1.349,1.222,146.3,28.93,2.63,0,4.717,-0.004823075,-0.006770045,2.5E-007
"2017-08-29 01:25:00",7131,"CKVY",12.76,44.95,45.51,46.31,44.89,73.61,74.02,69.42,0.747,37.2,37.51,36.78,1.78,1.529,164.7,13.51,2.192,0,4.717,-0.004823075,-0.006770045,2.5E-007
"2017-08-29 01:30:00",7132,"CKVY",12.76,44.89,45.14,45.45,44.83,71.69,73.64,71.14,0.726,36.6,37.11,36.23,1.565,1.752,196.8,15.01,3.069,0,4.718,-0.003588835,-0.004662863,2.5E-007
"2017-08-29 01:35:00",7133,"CKVY",12.76,43.47,44.02,44.89,43.29,76.11,76.14,71.69,0.73,36.4,36.7,36.08,1.156,1.361,208.9,33.04,1.534,0,4.718,-0.003588835,-0.004662863,2.5E-007
"2017-08-29 01:40:00",7134,"CKVY",12.75,43.16,43.24,43.53,42.98,77.79,77.79,75.6,0.737,36.33,36.77,36.08,0.978,1.12,71.65,15.86,1.754,0,4.718,-0.003588835,-0.004662863,2.5E-007
"2017-08-29 01:45:00",7135,"CKVY",12.75,43.35,43.44,43.72,43.1,76.14,78.55,75.94,0.727,36.88,37.24,36.25,0.829,0.792,123.6,28.33,2.411,0,4.717,-0.004501455,-0.006228999,2.5E-007
"2017-08-29 01:50:00",7136,"CKVY",12.75,42.36,42.81,43.41,42.3,81.8,81.9,76.11,0.752,36.71,37.29,36.27,1.328,1.041,117.9,21.1,2.63,0,4.718,-0.004501455,-0.006228999,2.5E-007
"2017-08-29 01:55:00",7137,"CKVY",12.74,44.89,43.24,44.89,42.24,69.77,81.9,69.77,0.706,36.63,37.3,35.51,1.576,1.435,107.2,29.56,3.288,0,4.717,-0.004501455,-0.006228999,2.5E-007
"2017-08-29 02:00:00",7138,"CKVY",12.74,45.26,45.03,45.26,44.77,67.92,69.73,67.85,0.697,35.25,35.61,35.04,1.425,1.516,203.7,22.57,1.973,0,4.718,-0.004022411,-0.005396181,2.5E-007
"2017-08-29 02:05:00",7139,"CKVY",12.74,45.14,45.48,45.82,45.08,67.02,67.92,65.44,0.685,35.05,35.35,34.77,1.601,1.476,228.1,17.48,3.726,0,4.719,-0.004022411,-0.005396181,2.5E-007
"2017-08-29 02:10:00",7140,"CKVY",12.74,42.98,43.72,45.14,42.92,73.06,73.06,67.06,0.687,34.75,34.97,34.48,1.459,1.489,286.1,57.03,2.63,0,4.718,-0.004022411,-0.005396181,2.5E-007
"2017-08-29 02:15:00",7141,"CKVY",12.73,40.63,41.53,42.98,40.63,79.78,79.78,73.06,0.686,34.99,35.18,34.79,1.928,1.748,242.9,11.22,3.288,0,4.718,-0.003415542,-0.004398268,2.5E-007
"2017-08-29 02:20:00",7142,"CKVY",12.73,41.01,40.98,41.25,40.51,78.48,80.5,78.21,0.684,35.04,35.35,34.78,1.856,1.962,224.1,16.1,4.384,0,4.719,-0.003415542,-0.004398268,2.5E-007
"2017-08-29 02:25:00",7143,"CKVY",12.72,41.26,41.02,41.26,40.82,78.48,79.37,78.28,0.691,34.99,35.16,34.81,1.935,1.946,238.2,21.54,2.411,0,4.718,-0.003415542,-0.004398268,2.5E-007
"2017-08-29 02:30:00",7144,"CKVY",12.72,40.7,41.11,41.38,40.58,83.4,83.4,77.8,0.719,35.37,36.09,34.86,2.205,2.004,158.1,7.494,4.603,0,4.719,-0.003161996,-0.003978811,2.5E-007
"2017-08-29 02:35:00",7145,"CKVY",12.72,40.95,41,41.26,40.52,83.7,85.3,83.5,0.728,36.66,37.09,36.01,2.159,2.259,135.7,4.812,4.384,0,4.719,-0.003161996,-0.003978811,2.5E-007
"2017-08-29 02:40:00",7146,"CKVY",12.72,42.07,41.41,42.07,40.89,75.68,83.8,75.68,0.688,36.02,36.65,34.89,2.194,2.107,161.8,28.43,4.603,0,4.719,-0.003161996,-0.003978811,2.5E-007
"2017-08-29 02:45:00",7147,"CKVY",12.72,42.87,42.89,43.3,42,72.18,75.61,70.05,0.676,34.35,34.93,33.99,2.447,2.33,169.8,11.27,5.261,0,4.718,-0.002834309,-0.003461487,2.5E-007
"2017-08-29 02:50:00",7148,"CKVY",12.71,43.12,43.34,43.74,42.75,71.5,72.39,69.89,0.677,34.58,34.89,34.38,3.09,2.79,142.7,15.09,7.453,0,4.719,-0.002834309,-0.003461487,2.5E-007
"2017-08-29 02:55:00",7149,"CKVY",12.71,41.09,42.1,43.13,41.03,75.96,75.96,71.43,0.665,34.17,34.54,33.84,3.72,3.462,145.2,17.09,5.261,0,4.719,-0.002834309,-0.003461487,2.5E-007
"2017-08-29 03:00:00",7150,"CKVY",12.71,40.41,40.54,41.09,40.22,80.5,80.6,75.89,0.686,34.3,34.96,33.89,3.061,3.429,141.9,21.13,3.946,0,4.719,-0.001272966,-0.001200258,2.5E-007
"2017-08-29 03:05:00",7151,"CKVY",12.7,40.04,40.23,40.47,39.92,81,81.1,80.5,0.681,34.77,34.98,34.54,2.767,2.766,155.2,10.4,4.384,0,4.719,-0.001272966,-0.001200258,2.5E-007
"2017-08-29 03:10:00",7152,"CKVY",12.7,41.15,40.52,41.15,39.92,76.1,81.6,76.1,0.667,34.77,35.19,34.17,3.187,3.004,161.2,11.18,6.138,0,4.719,-0.001272966,-0.001200258,2.5E-007
"2017-08-29 03:15:00",7153,"CKVY",12.7,41.59,41.42,41.83,41.09,74.8,76.1,73.49,0.667,33.99,34.3,33.58,3.811,3.513,144.2,12.37,7.014,0,4.72,-0.001811338,-0.001962823,2.5E-007
"2017-08-29 03:20:00",7154,"CKVY",12.69,40.29,40.64,41.65,40.16,79.77,79.81,74.15,0.677,33.74,34.55,33.28,3.945,3.938,146.4,9.41,4.822,0,4.72,-0.001811338,-0.001962823,2.5E-007
"2017-08-29 03:25:00",7155,"CKVY",12.69,40.41,40.41,40.6,40.16,81.3,81.3,79.81,0.693,34.98,35.25,34.5,3.374,3.644,142,5.676,3.507,0,4.72,-0.001811338,-0.001962823,2.5E-007
"2017-08-29 03:30:00",7156,"CKVY",12.69,39.55,40.01,40.47,39.42,81.4,81.9,80.8,0.671,34.8,35.26,34.12,3.361,3.375,153.9,4.297,4.384,0,4.719,-0.00141168,-0.001414839,2.5E-007
"2017-08-29 03:35:00",7157,"CKVY",12.68,39.92,39.79,40.04,39.42,77.68,81.7,77.68,0.649,34.15,34.5,33.51,3.552,3.418,158.5,1.839,4.603,0,4.719,-0.00141168,-0.001414839,2.5E-007
"2017-08-29 03:40:00",7158,"CKVY",12.68,40.29,40.02,40.54,39.73,75.96,77.68,75.96,0.644,33.38,33.86,33.05,3.976,3.806,166.8,18.68,5.261,0,4.719,-0.00141168,-0.001414839,2.5E-007
"2017-08-29 03:45:00",7159,"CKVY",12.68,39.49,39.75,40.23,39.42,80.3,80.4,75.96,0.66,33.91,34.51,33.07,4.069,3.941,142.3,15.93,5.48,0,4.719,-0.001277387,-0.001236597,2.5E-007
"2017-08-29 03:50:00",7160,"CKVY",12.67,38.44,38.73,39.55,38.31,83.1,83.2,80.3,0.656,33.7,33.99,33.39,4.205,4.141,167.5,4.487,5.48,0,4.721,-0.001277387,-0.001236597,2.5E-007
"2017-08-29 03:55:00",7161,"CKVY",12.67,39.68,38.94,39.68,38.38,80,83.3,80,0.663,34.01,34.2,33.72,4.337,4.198,172.5,3.223,5.918,0,4.72,-0.001277387,-0.001236597,2.5E-007
"2017-08-29 04:00:00",7162,"CKVY",12.67,40.6,40.25,40.73,39.67,76.62,80,76.52,0.658,33.88,34.14,33.63,4.428,4.487,168.4,7.113,5.261,0,4.72,-0.001054708,-0.0009530751,2.5E-007
"2017-08-29 04:05:00",7163,"CKVY",12.67,40.11,40.28,40.66,39.98,79.13,79.16,76.38,0.666,33.78,34.24,33.53,3.941,4.196,151.3,8.57,3.946,0,4.72,-0.001054708,-0.0009530751,2.5E-007
"2017-08-29 04:10:00",7164,"CKVY",12.66,39.12,39.87,40.23,39.12,80.3,80.3,79.13,0.651,34.09,34.4,33.53,3.457,3.707,158.1,3.802,3.726,0,4.72,-0.001054708,-0.0009530751,2.5E-007
"2017-08-29 04:15:00",7165,"CKVY",12.66,38.31,38.5,39.18,38.13,82.1,82.3,80.3,0.644,33.42,33.68,33.19,3.141,3.259,155.4,16.1,3.946,0,4.72,-0.001347913,-0.001334965,2.5E-007
"2017-08-29 04:20:00",7166,"CKVY",12.66,38.99,38.63,39.12,38.07,81.5,83.1,81.5,0.657,33.72,34.08,33.05,2.918,2.995,123.1,10.21,3.288,0,4.72,-0.001347913,-0.001334965,2.5E-007
"2017-08-29 04:25:00",7167,"CKVY",12.65,38.19,38.66,39.06,38.07,81.8,81.9,81.5,0.639,33.56,33.94,33.01,2.424,2.761,149.2,15,2.63,0,4.72,-0.001347913,-0.001334965,2.5E-007
"2017-08-29 04:30:00",7168,"CKVY",12.65,38.32,38.15,38.44,37.88,79.61,81.8,79.61,0.625,32.7,33.13,32.44,1.893,2.223,166.5,11.44,2.85,0,4.72,-0.002434557,-0.002870897,2.5E-007
"2017-08-29 04:35:00",7169,"CKVY",12.65,38.38,38.41,38.63,38.25,79.2,79.68,78.44,0.623,32.49,32.82,32.17,1.171,1.57,226,68.53,1.973,0,4.721,-0.002434557,-0.002870897,2.5E-007
"2017-08-29 04:40:00",7170,"CKVY",12.65,38.2,38.16,38.44,38.01,81.2,81.2,78.89,0.635,32.52,32.96,32.18,0.898,0.895,141,34.21,2.85,0,4.72,-0.002434557,-0.002870897,2.5E-007
"2017-08-29 04:45:00",7171,"CKVY",12.65,38.88,38.32,38.88,38.08,81.6,82.2,81.2,0.655,33.24,33.79,32.85,1.093,0.887,182.8,12.04,3.726,0,4.721,-0.00422772,-0.005820137,2.5E-007
"2017-08-29 04:50:00",7172,"CKVY",12.65,39.93,39.67,40.05,38.88,75.84,81.5,75.43,0.634,33.17,33.8,32.74,2.031,1.553,179.6,12.02,4.384,0,4.721,-0.00422772,-0.005820137,2.5E-007
"2017-08-29 04:55:00",7173,"CKVY",12.65,38.88,39.2,39.93,38.82,79.41,79.41,75.84,0.638,32.81,33.1,32.56,2.346,2.243,162.1,18.45,2.63,0,4.72,-0.00422772,-0.005820137,2.5E-007
"2017-08-29 05:00:00",7174,"CKVY",12.65,38.94,39.15,39.31,38.88,78.17,79.41,77.97,0.629,33.01,33.31,32.69,1.84,2.212,156.7,24.74,2.85,0,4.721,-0.00293611,-0.003647068,2.5E-007
"2017-08-29 05:05:00",7175,"CKVY",12.64,38.57,38.79,39.07,38.45,80.9,80.9,78.17,0.641,32.96,33.24,32.67,1.19,1.432,170.9,13.76,2.63,0,4.72,-0.00293611,-0.003647068,2.5E-007
"2017-08-29 05:10:00",7176,"CKVY",12.64,39.25,39.05,39.5,38.51,77.35,80.9,77.35,0.63,33.16,33.33,32.77,1.619,1.449,188.9,11.61,3.946,0,4.721,-0.00293611,-0.003647068,2.5E-007
"2017-08-29 05:15:00",7177,"CKVY",12.63,37.53,38.23,39.32,37.4,84.4,84.4,77.35,0.642,32.99,33.25,32.62,2.331,1.947,151.7,9.73,3.507,0,4.72,-0.003536111,-0.004613646,2.5E-007
"2017-08-29 05:20:00",7178,"CKVY",12.64,37.22,37.36,37.59,37.1,86.1,86.6,84.4,0.648,33.56,33.97,33.11,2.335,2.474,118.5,5.979,2.63,0,4.72,-0.003536111,-0.004613646,2.5E-007
"2017-08-29 05:25:00",7179,"CKVY",12.63,38.27,37.7,38.34,37.16,83.6,86.2,83.6,0.655,33.74,34.05,33.41,1.698,1.934,169.5,13.94,2.192,0,4.72,-0.003536111,-0.004613646,2.5E-007
"2017-08-29 05:30:00",7180,"CKVY",12.64,39.02,38.72,39.2,38.21,81.9,83.6,81.6,0.661,33.87,34.26,33.41,1.356,1.506,154.3,5.273,2.85,0.02190935,4.72,-0.003316273,-0.004226394,7.964922E-007
"2017-08-29 05:35:00",7181,"CKVY",12.64,37.97,38.41,39.02,37.84,83.3,83.3,81.9,0.646,33.49,33.99,33.11,1.575,1.384,158.4,3.633,2.192,0.1300637,4.721,-0.003316273,-0.004226394,7.964922E-007
"2017-08-29 05:40:00",7182,"CKVY",12.64,37.23,37.51,37.97,37.16,84.8,84.9,83.3,0.638,33.15,33.46,32.95,1.598,1.679,149.9,2.79,1.973,0.3750211,4.721,-0.003316273,-0.004226394,7.964922E-007
"2017-08-29 05:45:00",7183,"CKVY",12.63,37.97,37.54,38.03,37.1,85.1,85.7,84.9,0.659,33.57,34.03,33,1.144,1.341,180.6,22.02,1.096,0.8749756,4.721,-0.003785969,-0.005046294,0.002613803
"2017-08-29 05:50:00",7184,"CKVY",12.64,38.59,38.2,38.59,37.84,83.2,85.1,83.2,0.66,33.89,34.03,33.7,0.56,0.854,195,0.141,0,1.669637,4.721,-0.003785969,-0.005046294,0.002613803
"2017-08-29 05:55:00",7185,"CKVY",12.63,38.59,38.53,38.77,38.28,82.1,83.2,81.1,0.652,33.57,34.04,32.99,0.376,0.387,267.8,54.94,1.754,2.955792,4.721,-0.003785969,-0.005046294,0.002613803
"2017-08-29 06:00:00",7186,"CKVY",12.64,38.46,38.63,38.77,38.46,82.3,82.4,82.1,0.65,33.69,33.84,33.49,0.721,0.551,247.5,14.76,1.973,4.833364,4.721,-0.003229835,-0.003071724,0.01028774
"2017-08-29 06:05:00",7187,"CKVY",12.64,38.09,38.19,38.59,37.97,83,83.1,82.2,0.646,33.34,33.67,33.11,1.132,0.894,233.8,6.403,2.192,7.711895,4.721,-0.003229835,-0.003071724,0.01028774
"2017-08-29 06:10:00",7188,"CKVY",12.66,37.84,37.8,38.09,37.66,83.4,83.9,82.9,0.643,33.25,33.42,33.09,1.543,1.386,222.5,16.73,2.85,11.86388,4.721,-0.003229835,-0.003071724,0.01028774
"2017-08-29 06:15:00",7189,"CKVY",12.67,38.22,37.92,38.28,37.72,83.2,83.4,82.9,0.651,33.29,33.64,33.13,1.496,1.569,179.3,27.54,2.411,20.05327,4.721,-0.006200231,-0.005846415,0.02500054
"2017-08-29 06:20:00",7190,"CKVY",12.68,39.45,38.86,39.51,38.22,80.4,83.3,80.4,0.66,33.75,34,33.58,1.195,1.396,126,5.904,0.877,30.96119,4.721,-0.006200231,-0.005846415,0.02500054
"2017-08-29 06:25:00",7191,"CKVY",12.71,39.88,39.8,39.95,39.45,80.4,80.5,79.84,0.671,34.2,34.41,33.92,0.596,0.868,77.87,55.2,0.877,43.80017,4.72,-0.006200231,-0.005846415,0.02500054
"2017-08-29 06:30:00",7192,"CKVY",12.72,40.5,40.1,40.5,39.82,78.26,80.7,78.22,0.669,34.38,34.65,34.14,0.579,0.51,345.2,9.74,1.973,55.53386,4.721,-0.003790522,-0.003380876,0.05428225
"2017-08-29 06:35:00",7193,"CKVY",12.73,42.05,41.26,42.05,40.5,76.27,78.57,76.27,0.692,34.92,35.5,34.28,0.925,0.739,34.1,17.52,1.973,66.62656,4.721,-0.003790522,-0.003380876,0.05428225
"2017-08-29 06:40:00",7194,"CKVY",12.75,42.91,42.62,42.97,41.98,73.38,76.27,73.25,0.689,35.01,35.29,34.75,1.362,1.177,100.2,11.65,2.192,77.49696,4.72,-0.003790522,-0.003380876,0.05428225
"2017-08-29 06:45:00",7195,"CKVY",12.77,43.84,43.35,43.9,42.85,76.06,76.75,73.31,0.74,35.91,37.06,34.94,1.23,1.34,126.1,16.02,1.534,87.62236,4.721,0.002431201,0.003601955,0.09323906
"2017-08-29 06:50:00",7196,"CKVY",12.78,44.27,44.09,44.27,43.78,75.79,76.13,74.79,0.749,36.83,37.17,36.55,1.317,1.253,155.8,5.135,2.411,99.00842,4.721,0.002431201,0.003601955,0.09323906
"2017-08-29 06:55:00",7197,"CKVY",12.83,45.51,44.56,45.51,44.15,70.91,76.75,70.91,0.735,36.81,37.45,36.3,1.294,1.329,162.2,5.923,2.63,113.2347,4.721,0.002431201,0.003601955,0.09323906
"2017-08-29 07:00:00",7198,"CKVY",12.86,46.99,46.35,46.99,45.51,67.55,71.22,67.55,0.74,36.87,37.29,36.6,1.494,1.383,166.1,11.4,2.192,129.0405,4.72,0.008757811,0.01075417,0.1356044
"2017-08-29 07:05:00",7199,"CKVY",12.89,47.98,47.34,47.98,46.8,65.97,67.55,65.21,0.751,36.72,37.3,36.21,1.7,1.582,173.9,10.76,3.726,144.654,4.72,0.008757811,0.01075417,0.1356044
"2017-08-29 07:10:00",7200,"CKVY",12.93,48.1,48.32,48.59,47.91,63.91,66.38,63.5,0.73,37.08,37.56,36.46,2.292,1.943,178.5,14.79,4.603,158.5059,4.72,0.008757811,0.01075417,0.1356044
"2017-08-29 07:15:00",7201,"CKVY",13.01,48.9,48.38,48.9,47.85,65.9,67,63.91,0.776,37.39,38.15,36.31,2.594,2.464,214.6,17.28,3.946,172.6094,4.72,0.01671644,0.02059263,0.1800808
"2017-08-29 07:20:00",7202,"CKVY",13.16,50.7,49.67,50.7,48.78,56.5,66.86,56.5,0.711,36.82,38.45,35.39,2.626,2.623,198.6,18.74,3.726,186.9026,4.72,0.01671644,0.02059263,0.1800808
"2017-08-29 07:25:00",7203,"CKVY",13.37,52.12,51.35,52.18,50.7,32.4,56.43,31.61,0.43,33.13,35.78,22.94,2.3,2.519,188.5,17.85,3.946,201.519,4.72,0.01671644,0.02059263,0.1800808
"2017-08-29 07:30:00",7204,"CKVY",13.59,53.16,52.62,53.29,52.12,3.02,44.28,3.02,0.042,21.12,31.55,-25.75,2.18,2.226,189.6,13.16,3.507,216.0647,4.719,0.02651741,0.03369851,0.2276164
"2017-08-29 07:35:00",7205,"CKVY",13.79,55.25,54.1,55.25,53.16,2.265,3.638,2.265,0.034,-26.28,-22.17,-29.74,2.002,2.089,170.5,12.22,2.85,231.4009,4.72,0.02651741,0.03369851,0.2276164
"2017-08-29 07:40:00",7206,"CKVY",13.81,55.62,55.6,55.81,55.19,3.02,3.294,2.196,0.046,-27.64,-22.43,-30.26,2.175,2.044,172.6,14.01,3.507,247.6118,4.721,0.02651741,0.03369851,0.2276164
"2017-08-29 07:45:00",7207,"CKVY",13.73,56.29,56.04,56.36,55.5,2.677,3.02,2.334,0.041,-26.39,-23.95,-28.62,2.296,2.254,166.5,18.71,3.507,264.2923,4.721,0.03651422,0.04835704,0.2893457
"2017-08-29 07:50:00",7208,"CKVY",13.66,56.35,56.36,56.66,55.86,2.471,3.431,2.436,0.038,-24.89,-20.98,-27.58,2.459,2.399,136.5,22.17,4.384,280.6886,4.721,0.03651422,0.04835704,0.2893457
"2017-08-29 07:55:00",7209,"CKVY",13.61,56.9,56.67,57.15,56.23,3.019,3.843,2.471,0.048,-23.2,-18.5,-27.33,2.24,2.356,123.8,24.36,3.726,296.9357,4.721,0.03651422,0.04835704,0.2893457
"2017-08-29 08:00:00",7210,"CKVY",13.58,58.45,57.58,58.45,56.84,3.774,3.774,2.814,0.063,-21.2,-17.86,-24.07,1.916,2.066,141.7,31.51,2.63,313.2968,4.721,0.04518528,0.0583875,0.3368606
"2017-08-29 08:05:00",7211,"CKVY",13.56,59.37,58.64,59.37,58.14,26.28,33.49,3.774,0.454,21.06,30.16,-17.77,1.603,1.76,129.7,23.51,2.63,329.5437,4.721,0.04518528,0.0583875,0.3368606
"2017-08-29 08:10:00",7212,"CKVY",13.53,59.73,59.41,59.86,59.06,25.39,28,17.84,0.444,23.51,26.23,16.01,1.436,1.538,102.7,30.19,3.069,345.7419,4.721,0.04518528,0.0583875,0.3368606
"2017-08-29 08:15:00",7213,"CKVY",13.53,60.09,59.88,60.34,59.54,22.37,27.86,13.31,0.396,23.52,26.73,9.57,1.503,1.453,132.8,15.98,2.63,361.3087,4.721,0.05075336,0.05993599,0.3692655
"2017-08-29 08:20:00",7214,"CKVY",13.51,60.82,60.82,61.38,60.03,19.14,22.71,14.68,0.348,18.64,22.36,12.65,1.692,1.569,146.4,30.51,3.507,376.2905,4.722,0.05075336,0.05993599,0.3692655
"2017-08-29 08:25:00",7215,"CKVY",13.51,62.55,61.8,62.67,60.64,19.48,28.81,18.32,0.377,21.43,29.08,17.97,1.879,1.723,174.7,21.81,3.507,390.2505,4.722,0.05075336,0.05993599,0.3692655
"2017-08-29 08:30:00",7216,"CKVY",13.5,63.66,62.88,63.72,62.12,21.81,23.8,19.59,0.438,23.63,25.66,20.44,2.028,1.968,191.2,19.39,3.507,404.0535,4.723,0.06001455,0.07097472,0.4149692
"2017-08-29 08:35:00",7217,"CKVY",13.5,64.22,63.56,64.28,63.17,16.81,24.18,16.81,0.344,23.78,26.15,18.25,2.374,2.233,201.3,22.2,4.384,418.4653,4.723,0.06001455,0.07097472,0.4149692
"2017-08-29 08:40:00",7218,"CKVY",13.49,64.57,64.72,65.2,64.21,26.54,26.54,14.82,0.551,21.37,29.46,15.72,2.584,2.524,195.5,19.2,4.165,433.9611,4.724,0.06001455,0.07097472,0.4149692
"2017-08-29 08:45:00",7219,"CKVY",13.49,65.86,65.31,66.11,64.51,15.23,26.61,14.81,0.331,25.29,29.52,16.7,2.738,2.666,196.9,17.51,4.165,450.1979,4.723,0.07234464,0.08710533,0.4569011
"2017-08-29 08:50:00",7220,"CKVY",13.48,66.28,66.09,66.59,65.55,17.28,24,14.33,0.381,19.58,28.45,15.64,2.423,2.544,178.1,40,3.946,466.6419,4.724,0.07234464,0.08710533,0.4569011
"2017-08-29 08:55:00",7221,"CKVY",13.48,67.27,67.14,67.58,66.22,13.96,17.42,13.03,0.318,18.81,20.87,14.94,2.18,2.302,170.2,21.78,3.946,482.9523,4.725,0.07234464,0.08710533,0.4569011
"2017-08-29 09:00:00",7222,"CKVY",13.47,68.13,68.05,68.81,67.08,12.62,15.09,11.73,0.296,15.74,18.7,13.19,2.068,2.116,136.8,27.94,3.946,499.8222,4.725,0.0818713,0.0977098,0.5019742
"2017-08-29 09:05:00",7223,"CKVY",13.47,68.49,68.52,68.99,68.13,3.017,14.81,2.4,0.072,-8.09,18.61,-19.71,1.967,2.026,165,46.23,4.165,517.2672,4.725,0.0818713,0.0977098,0.5019742
"2017-08-29 09:10:00",7224,"CKVY",13.47,68.67,68.14,68.98,67.5,6.239,6.514,2.948,0.149,-4.767,0.472,-15.71,1.84,1.988,149.1,29.15,4.822,535.1992,4.725,0.0818713,0.0977098,0.5019742
"2017-08-29 09:15:00",7225,"CKVY",13.46,68.96,69.38,70.08,68.6,30.71,32.7,6.171,0.742,32.79,38.65,-0.633,1.922,1.883,141.9,33.15,3.946,552.5766,4.725,0.08999227,0.1052615,0.5434482
"2017-08-29 09:20:00",7226,"CKVY",13.46,70.56,69.84,70.62,68.84,30.3,32.73,30.16,0.773,38.05,39.33,36.91,1.992,2.01,161.7,50.9,4.165,568.8413,4.727,0.08999227,0.1052615,0.5434482
"2017-08-29 09:25:00",7227,"CKVY",13.46,70.68,70.53,70.81,70.13,31.12,32.08,29.79,0.797,38.44,39.38,37.62,2.056,1.955,162.6,26.22,3.726,582.4173,4.725,0.08999227,0.1052615,0.5434482
"2017-08-29 09:30:00",7228,"CKVY",13.45,70.07,70.52,70.99,69.94,30.85,31.67,29.2,0.774,37.8,39.16,36.83,1.953,2.007,152.9,18.5,4.603,585.8922,4.726,0.09726995,0.1113168,0.5642054
"2017-08-29 09:35:00",7229,"CKVY",13.45,70.92,71,71.54,70.07,29.34,32.49,28.65,0.758,38.32,39.92,36.92,2.091,2.031,175.6,40.24,4.603,596.6423,4.726,0.09726995,0.1113168,0.5642054
"2017-08-29 09:40:00",7230,"CKVY",13.45,71.83,71.29,71.89,70.67,29.85,31.49,28.31,0.795,38.23,39.48,37.23,2.206,2.125,196.1,28.19,5.042,610.1721,4.726,0.09726995,0.1113168,0.5642054
"2017-08-29 09:45:00",7231,"CKVY",13.45,72.25,71.84,72.38,71.27,14.46,29.95,12.82,0.391,24.46,38.77,18.18,2.357,2.28,181.7,32.13,4.822,631.5643,4.726,0.1071945,0.1231519,0.6024741
"2017-08-29 09:50:00",7232,"CKVY",13.45,73.05,72.28,73.24,71.45,20.01,21.86,13.84,0.555,25.06,31.68,20.17,2.473,2.451,148.4,30.82,4.822,644.4752,4.725,0.1071945,0.1231519,0.6024741
"2017-08-29 09:55:00",7233,"CKVY",13.44,72.99,73.52,74.41,72.99,20.97,22.27,19.94,0.581,31.02,33.12,29.66,2.353,2.39,191.5,53.66,5.042,655.0414,4.725,0.1071945,0.1231519,0.6024741
"2017-08-29 10:00:00",7234,"CKVY",13.43,74.35,73.81,74.84,72.93,26.31,29.81,20.22,0.763,34.55,40.57,29.86,2.28,2.211,204.7,67.97,5.042,665.6582,4.726,0.115494,0.1336764,0.6387814
"2017-08-29 10:05:00",7235,"CKVY",13.44,74.22,74.1,74.47,73.73,24.05,27,22.27,0.694,36.14,37.92,33.28,1.963,2.1,180.7,33.32,4.165,675.1115,4.726,0.115494,0.1336764,0.6387814
"2017-08-29 10:10:00",7236,"CKVY",13.44,75.07,74.9,75.2,74.1,26.04,26.04,22.75,0.773,35.83,37.93,34.52,2.103,2.063,168.3,20.97,5.261,682.8597,4.726,0.115494,0.1336764,0.6387814
"2017-08-29 10:15:00",7237,"CKVY",13.43,75.24,75.52,75.99,74.99,24.59,26.86,24.05,0.735,37.59,38.71,36.57,2.125,2.222,185.6,29.8,4.822,690.3819,4.725,0.1209593,0.1382151,0.6633536
"2017-08-29 10:20:00",7238,"CKVY",13.43,76.16,75.76,76.28,75.18,24.66,25.9,22.2,0.76,36.06,38.09,34.81,2.282,2.167,172.8,28.37,5.261,695.5221,4.725,0.1209593,0.1382151,0.6633536
"2017-08-29 10:25:00",7239,"CKVY",13.43,76.65,76.58,77.27,75.97,24.39,24.59,22.13,0.763,36.36,37.82,34.73,2.198,2.273,194.7,45.49,5.918,703.4144,4.724,0.1209593,0.1382151,0.6633536
"2017-08-29 10:30:00",7240,"CKVY",13.42,75.42,75.58,76.65,75.17,23.98,25.48,23.05,0.72,36.33,37.75,35.15,2.333,2.298,209.6,24.58,5.48,713.7122,4.725,0.1273826,0.1458142,0.6910268
"2017-08-29 10:35:00",7241,"CKVY",13.41,77.57,76.95,78.01,75.42,22.61,24.32,20.14,0.73,35.63,36.92,33.81,2.141,2.314,182.9,64.3,3.946,727.5323,4.724,0.1273826,0.1458142,0.6910268
"2017-08-29 10:40:00",7242,"CKVY",13.42,77.64,77.8,78.19,77.51,22.13,23.22,20.69,0.716,35.69,37.11,34.54,2.275,2.158,188.6,30,4.603,739.4249,4.724,0.1273826,0.1458142,0.6910268
"2017-08-29 10:45:00",7243,"CKVY",13.42,78.31,78.15,79.05,77.57,21.58,22.71,19.59,0.714,35.59,37.46,33.93,2.103,2.098,181.4,46.87,5.699,748.6319,4.724,0.1347387,0.153825,0.7162097
"2017-08-29 10:50:00",7244,"CKVY",13.42,78.13,78.59,79.11,78.13,22.54,23.7,20.62,0.741,36.31,38.43,34.84,2.413,2.228,147.9,34.97,4.384,756.1722,4.724,0.1347387,0.153825,0.7162097
"2017-08-29 10:55:00",7245,"CKVY",13.41,80.6,79.43,80.6,78.07,18.77,23.15,18.49,0.669,35.93,38.45,33.47,2.118,2.313,163,37.12,5.261,763.7957,4.724,0.1347387,0.153825,0.7162097
"2017-08-29 11:00:00",7246,"CKVY",13.41,80.9,81.1,81.4,80.6,20,21.51,17.84,0.719,35.41,38.2,33.58,2.331,2.253,149.1,22.03,5.48,771.7458,4.723,0.1415508,0.1618068,0.7375145
"2017-08-29 11:05:00",7247,"CKVY",13.4,80.7,80.5,81.1,80.1,19.31,20.75,18.53,0.692,35.22,36.69,33.65,2.25,2.242,102.9,26.59,4.822,780.3212,4.724,0.1415508,0.1618068,0.7375145
"2017-08-29 11:10:00",7248,"CKVY",13.4,81,82,82.7,80.7,18.7,20.41,16.3,0.676,34.82,37.82,32.32,2.603,2.257,125,35.3,6.138,787.993,4.723,0.1415508,0.1618068,0.7375145
"2017-08-29 11:15:00",7249,"CKVY",13.39,81.8,81.4,81.9,80.4,18.63,21.23,18.01,0.69,35.43,37.26,34.19,2.215,2.486,120,50.36,3.946,794.1187,4.723,0.1472744,0.1685988,0.7568107
"2017-08-29 11:20:00",7250,"CKVY",13.39,83.5,82.8,83.6,81.7,19.86,20.96,18.28,0.777,37,39.05,35.09,2.18,2.108,126.2,45.94,5.48,799.4666,4.723,0.1472744,0.1685988,0.7568107
"2017-08-29 11:25:00",7251,"CKVY",13.39,84.6,83.7,84.6,82.7,17.43,19.93,16.91,0.708,36.22,38.22,34.43,2.114,2.28,136.4,27.47,5.699,804.7386,4.723,0.1472744,0.1685988,0.7568107
"2017-08-29 11:30:00",7252,"CKVY",13.38,83.3,83.6,84.7,83,18.01,18.35,16.57,0.7,34.65,36.74,33.27,2.394,2.221,122,35.45,5.042,809.5991,4.722,0.1518275,0.1731551,0.7712489
"2017-08-29 11:35:00",7253,"CKVY",13.38,84.7,83.7,84.7,83.3,16.37,19.17,16.3,0.666,35.32,37.19,33.62,2.961,2.765,131.7,19.67,7.014,815.5369,4.723,0.1518275,0.1731551,0.7712489
"2017-08-29 11:40:00",7254,"CKVY",13.38,84.6,84.5,85.1,84,17.33,17.67,15.07,0.703,34.33,35.58,32.43,3.082,3.018,118.9,27.21,5.699,821.8455,4.721,0.1518275,0.1731551,0.7712489
"2017-08-29 11:45:00",7255,"CKVY",13.37,85.8,85.2,86.1,84.6,15.06,17.94,13.15,0.636,34,36.51,29.79,3.5,3.225,142.6,35.06,5.918,828.3636,4.72,0.1600782,0.1862476,0.7849184
"2017-08-29 11:50:00",7256,"CKVY",13.36,86.5,85.9,86.5,85.3,14.38,15.65,12.91,0.619,31.26,34.34,28.8,3.428,3.455,176,21.93,6.795,833.932,4.721,0.1600782,0.1862476,0.7849184
"2017-08-29 11:55:00",7257,"CKVY",13.36,86.9,86.7,86.9,86.4,14.31,14.79,12.53,0.625,31.2,33.36,29.03,3.537,3.584,175.6,29.5,6.795,840.2158,4.72,0.1600782,0.1862476,0.7849184
"2017-08-29 12:00:00",7258,"CKVY",13.35,87.5,87.1,87.5,86.7,14.86,15.81,13.97,0.661,33.56,35.08,32.09,3.299,3.422,143.9,27.31,5.699,848.1465,4.72,0.1681181,0.1980775,0.7964976
"2017-08-29 12:05:00",7259,"CKVY",13.35,86.5,86.5,87.5,85.9,14.72,16.57,13.62,0.634,33,35.56,31.41,3.119,3.292,123.6,40.42,7.014,855.6526,4.72,0.1681181,0.1980775,0.7964976
"2017-08-29 12:10:00",7260,"CKVY",13.34,87.5,86.9,87.5,86.2,14.79,16.22,13.97,0.658,33.39,35.33,32.05,2.826,2.893,39.9,74.4,6.795,864.6351,4.719,0.1681181,0.1980775,0.7964976
"2017-08-29 12:15:00",7261,"CKVY",13.35,85.4,86.6,88,85.4,15.75,15.95,13.49,0.656,32.66,34.11,31.69,2.404,2.588,335.1,41.86,4.165,775.6862,4.718,0.1405736,0.1657884,0.8008904
"2017-08-29 12:20:00",7262,"CKVY",13.34,86.4,86,86.6,85.3,15.27,17.66,14.21,0.657,33.56,36.88,31.77,2.072,2.126,279.1,43.98,5.699,673.6788,4.718,0.1405736,0.1657884,0.8008904
"2017-08-29 12:25:00",7263,"CKVY",13.33,86.7,87.1,87.7,86.5,14.68,16.57,13.42,0.637,33.04,36.5,31.37,2.541,2.361,294.5,57.5,6.795,672.7086,4.718,0.1405736,0.1657884,0.8008904
"2017-08-29 12:30:00",7264,"CKVY",13.33,85.6,86.6,87.2,85.6,15.23,17.66,14.27,0.637,34.72,37.88,31.75,3.213,2.979,287.4,26.1,8.77,755.6917,4.717,0.1512415,0.1747877,0.8020985
"2017-08-29 12:35:00",7265,"CKVY",13.33,85.7,85.2,85.9,84.8,16.22,17.83,14.72,0.682,33.67,36.92,32.06,3.15,3.137,328.8,55.83,6.138,705.6581,4.717,0.1512415,0.1747877,0.8020985
"2017-08-29 12:40:00",7266,"CKVY",13.33,83.7,84.6,85.7,83.7,20.95,20.95,16.22,0.826,37.23,39.69,34.74,2.98,3.046,279.6,15.09,4.603,514.8545,4.716,0.1512415,0.1747877,0.8020985
"2017-08-29 12:45:00",7267,"CKVY",13.33,84.5,84,84.5,83.7,15.61,21.09,14.99,0.63,33.55,39.84,31.29,2.871,3.002,25.86,23.14,7.891,303.8411,4.716,0.07613629,0.09714022,0.7995673
"2017-08-29 12:50:00",7268,"CKVY",13.33,84,84.1,84.6,83.8,17.11,17.18,14.65,0.68,32.48,34.84,30.97,3.024,3.133,25.05,58.94,6.357,257.5936,4.716,0.07613629,0.09714022,0.7995673
"2017-08-29 12:55:00",7269,"CKVY",13.33,82.3,83.4,84.1,82.2,1.575,17.8,1.095,0.059,0.58,35.63,-25.48,3.291,3.047,291.1,24.15,6.357,201.494,4.716,0.07613629,0.09714022,0.7995673
"2017-08-29 13:00:00",7270,"CKVY",13.34,82.8,82.4,82.9,82,1.78,1.848,1.301,0.068,-18.57,-15.84,-22.89,3.007,3.106,285.8,18.5,4.603,184.4761,4.715,0.05748203,0.0789085,0.8126068
"2017-08-29 13:05:00",7271,"CKVY",13.33,86,83.9,86,82.8,0.821,3.765,0.753,0.035,-14.55,0.219,-30.89,2.977,2.965,309,33.47,6.138,206.7219,4.715,0.05748203,0.0789085,0.8126068
"2017-08-29 13:10:00",7272,"CKVY",13.33,88.2,87.2,88.2,85.9,13.11,15.75,0.548,0.596,20.59,35.56,-36.1,2.694,2.915,353.1,32.18,5.261,434.2588,4.714,0.05748203,0.0789085,0.8126068
"2017-08-29 13:15:00",7273,"CKVY",13.33,86.9,88,88.5,86.9,17.53,17.59,12.87,0.766,32.45,37.88,30.84,2.745,2.579,300.7,66.78,9.86,666.394,4.715,0.1417397,0.1674155,0.7997049
"2017-08-29 13:20:00",7274,"CKVY",13.34,86.4,85.8,86.9,84.9,14.79,17.94,14.79,0.636,34.96,37.82,32.87,3.668,3.079,196.3,20.41,8.11,676.2173,4.715,0.1417397,0.1674155,0.7997049
"2017-08-29 13:25:00",7275,"CKVY",13.33,88.9,87.6,89.1,86.4,12.87,15.71,12.84,0.599,32.95,34.72,31.5,3.212,3.476,232.2,56.46,4.822,647.1738,4.714,0.1417397,0.1674155,0.7997049
"2017-08-29 13:30:00",7276,"CKVY",13.33,88.3,88.8,89.4,88,16.84,16.98,12.32,0.768,34.07,37.91,30.42,3.636,3.302,287.2,21.08,9.21,655.0532,4.715,0.1472838,0.1748503,0.7764362
"2017-08-29 13:35:00",7277,"CKVY",13.33,89,88.8,89.2,88.2,12.46,16.91,12.32,0.582,34.17,38.1,30.47,4.603,4.219,279.7,19.47,14.91,820.4547,4.715,0.1472838,0.1748503,0.7764362
"2017-08-29 13:40:00",7278,"CKVY",13.32,88.9,88.9,89.3,88.6,13.01,14.65,11.91,0.605,31.38,34.86,29.59,6.019,5.065,284.4,52,12.71,867.2255,4.713,0.1472838,0.1748503,0.7764362
"2017-08-29 13:45:00",7279,"CKVY",13.31,88.6,88.1,89.4,86.9,12.87,13.55,11.98,0.594,30.53,32.4,29.47,6.053,6.501,317.5,51.54,10.74,851.8045,4.713,0.1788995,0.2190664,0.7638479
"2017-08-29 13:50:00",7280,"CKVY",13.3,89.4,89.1,89.6,88.5,13.11,15.4,12.46,0.62,32.55,36.18,30.74,5.917,5.868,323.7,14.59,12.71,867.28,4.714,0.1788995,0.2190664,0.7638479
"2017-08-29 13:55:00",7281,"CKVY",13.29,90,89.8,90.8,88.8,11.91,17.01,11.91,0.573,34.52,39.93,30.38,6.767,6.467,304.9,23.2,14.69,885.551,4.713,0.1788995,0.2190664,0.7638479
"2017-08-29 14:00:00",7282,"CKVY",13.29,88.5,88.5,90,87.6,13.96,14.3,11.33,0.641,31.2,33.61,28.8,8.48,7.326,331.8,13.67,15.34,860.8827,4.711,0.1815543,0.228232,0.7452359
"2017-08-29 14:05:00",7283,"CKVY",13.28,85.9,87.4,89.3,85.8,14.71,15.74,13.76,0.622,33.96,35.52,32.46,9.47,8.92,326.8,15.36,19.29,749.5913,4.713,0.1815543,0.228232,0.7452359
"2017-08-29 14:10:00",7284,"CKVY",13.28,85.4,86.6,87.6,85.4,0.547,15.6,0.547,0.023,26.7,34.21,-36.68,10.5,10.03,331.5,15.53,18.85,579.3144,4.713,0.1815543,0.228232,0.7452359
"2017-08-29 14:15:00",7285,"CKVY",13.28,84.4,85,85.5,84.4,0.411,0.547,0.411,0.017,-41.04,-36.65,-42.21,11.74,11.03,323.7,11.74,21.48,408.5117,4.712,0.126212,0.1856413,0.7338893
"2017-08-29 14:20:00",7286,"CKVY",13.27,82.4,82.7,84.4,82.1,0.411,0.479,0.411,0.016,-42.19,-39.63,-43.5,14.36,13.34,334.3,11.02,30.03,284.425,4.713,0.126212,0.1856413,0.7338893
"2017-08-29 14:25:00",7287,"CKVY",13.28,81.8,82.5,82.9,81.8,0.411,0.479,0.411,0.015,-42.21,-40.45,-43.63,15.87,15.11,336.3,12.34,25.43,220.4861,4.713,0.126212,0.1856413,0.7338893
"2017-08-29 14:30:00",7288,"CKVY",13.29,83.6,81.9,83.6,81.2,0.821,0.821,0.411,0.032,-41.5,-30.45,-43.97,16.67,16.51,340.8,13.27,25.21,245.0793,4.712,0.1545603,0.2390608,0.7360998
"2017-08-29 14:35:00",7289,"CKVY",13.29,83.6,84,84.5,83.5,0.547,0.821,0.479,0.022,-37.79,-30.42,-40.08,15.76,16.01,341.3,13.58,23.89,438.5757,4.711,0.1545603,0.2390608,0.7360998
"2017-08-29 14:40:00",7290,"CKVY",13.3,84.9,84.5,85.5,83.2,0.547,0.753,0.479,0.022,-35.66,-31.74,-39.36,15.04,15.51,333,13.25,20.82,651.2164,4.711,0.1545603,0.2390608,0.7360998
"2017-08-29 14:45:00",7291,"CKVY",13.3,83.2,84.7,86.3,83.2,20.19,20.19,0.547,0.784,23.89,38.47,-36.96,13.35,14.14,331.6,14.32,17.97,781.3759,4.712,0.1974355,0.2835564,0.6929783
"2017-08-29 14:50:00",7292,"CKVY",13.3,84.1,83.4,84.4,82.7,0.616,20.39,0.616,0.025,-15.78,38.64,-36,11.28,12.32,336.8,12.94,15.78,644.3116,4.711,0.1974355,0.2835564,0.6929783
"2017-08-29 14:55:00",7293,"CKVY",13.3,85.6,85,85.6,84.2,17.66,17.76,0.479,0.741,-34.08,36.88,-39.49,9.94,10.5,347.1,16.1,14.69,608.0482,4.71,0.1974355,0.2835564,0.6929783
"2017-08-29 15:00:00",7294,"CKVY",13.3,86.3,85.8,86.4,85.2,16.63,17.66,15.47,0.713,35.33,37.14,33.8,9.94,9.91,345.7,14.79,15.56,627.0753,4.71,0.1753059,0.2417804,0.6573168
"2017-08-29 15:05:00",7295,"CKVY",13.3,85.5,85.9,86.9,85.1,15.81,17.38,15.47,0.661,34.84,36.53,33.78,10.53,10.24,350.3,17.46,16.88,755.2948,4.71,0.1753059,0.2417804,0.6573168
"2017-08-29 15:10:00",7296,"CKVY",13.3,86,86,86.9,85.4,14.99,16.87,14.82,0.635,34.17,36.38,32.85,10.32,10.44,350.7,18.45,14.47,749.5194,4.711,0.1753059,0.2417804,0.6573168
"2017-08-29 15:15:00",7297,"CKVY",13.29,86.6,86.6,87.1,85.8,15.88,16.97,14.51,0.687,34.48,36.53,32.79,9.45,9.85,8.17,16.19,13.81,733.2695,4.71,0.1732454,0.2326951,0.6101608
"2017-08-29 15:20:00",7298,"CKVY",13.29,85,86.3,86.9,85,18.31,18.48,15.88,0.753,36.94,38.69,35,8.68,9.01,38.96,19.05,14.25,710.8462,4.71,0.1732454,0.2326951,0.6101608
"2017-08-29 15:25:00",7299,"CKVY",13.28,85.9,84.7,85.9,84,18.96,19.64,17.04,0.802,36.92,39.44,34.99,7.837,8.3,18.41,24.05,11.84,684.2891,4.711,0.1732454,0.2326951,0.6101608
"2017-08-29 15:30:00",7300,"CKVY",13.28,85.3,85.4,85.9,84.8,18.55,19.26,17.04,0.77,37.24,38.8,35.74,7.61,7.924,27.92,20.25,13.59,656.552,4.71,0.1485895,0.1980045,0.5733123
"2017-08-29 15:35:00",7301,"CKVY",13.28,85.7,85.9,86.3,85.4,16.7,18.68,16.63,0.702,36.53,38.53,35.32,7.187,7.314,22.7,32.96,17.1,626.7817,4.711,0.1485895,0.1980045,0.5733123
"2017-08-29 15:40:00",7302,"CKVY",13.28,85.9,85.7,86.3,84.9,16.01,17.45,15.67,0.677,34.98,36.54,33.59,6.852,6.989,26.15,42.84,10.52,603.4207,4.709,0.1485895,0.1980045,0.5733123
"2017-08-29 15:45:00",7303,"CKVY",13.27,85.7,86.1,86.4,85.6,16.01,17.66,15.53,0.673,35.25,37.04,33.77,6.913,6.616,52.14,14.41,13.81,579.6539,4.709,0.1313128,0.1742968,0.5378193
"2017-08-29 15:50:00",7304,"CKVY",13.27,86,85.4,86,84.9,16.25,17.45,15.4,0.69,35.07,36.44,33.39,7.161,7.27,30.67,20.79,13.37,550.3715,4.71,0.1313128,0.1742968,0.5378193
"2017-08-29 15:55:00",7305,"CKVY",13.26,85.5,85.4,86.1,85,15.26,16.7,14.37,0.636,32.82,35.03,31.58,6.366,6.941,13.08,45.36,10.52,526.789,4.71,0.1313128,0.1742968,0.5378193
"2017-08-29 16:00:00",7306,"CKVY",13.26,85.8,86,86.5,85.4,16.29,17.79,15.3,0.686,35.11,37.63,33.03,5.924,6.084,8.94,19.56,10.3,502.599,4.709,0.1180184,0.1594293,0.4999673
"2017-08-29 16:05:00",7307,"CKVY",13.26,85.5,85.7,86.1,85.4,15.23,17.04,14.71,0.635,34.21,35.84,32.51,5.15,5.371,0.312,16.26,10.52,488.2578,4.709,0.1180184,0.1594293,0.4999673
"2017-08-29 16:10:00",7308,"CKVY",13.26,85.4,85.4,85.8,85.2,16.29,16.97,14.88,0.678,33.82,35.64,32.45,5.886,5.383,7.894,15.46,8.77,468.195,4.709,0.1180184,0.1594293,0.4999673
"2017-08-29 16:15:00",7309,"CKVY",13.26,85.2,85.4,85.6,85.2,15.88,17.31,14.85,0.657,33.74,36.04,32.3,5.79,5.836,358.9,27.2,11.84,448.7249,4.708,0.1020214,0.1368899,0.4595465
"2017-08-29 16:20:00",7310,"CKVY",13.25,85.8,85.6,86.1,85.2,14.23,15.95,13.82,0.6,31.91,33.97,30.82,6.13,6.116,336.8,12.87,10.96,430.7069,4.709,0.1020214,0.1368899,0.4595465
"2017-08-29 16:25:00",7311,"CKVY",13.26,85.9,85.9,86.4,85.6,14.3,15.57,13.04,0.605,31.89,33.82,29.71,6.474,6.225,331.5,18.31,11.18,417.6621,4.709,0.1020214,0.1368899,0.4595465
"2017-08-29 16:30:00",7312,"CKVY",13.26,85.9,85.6,86,85.2,14.3,14.71,12.08,0.605,30.1,32.33,27.51,7.012,6.95,338.5,17.34,11.62,408.672,4.71,0.1009649,0.1405661,0.418908
"2017-08-29 16:35:00",7313,"CKVY",13.25,85.8,85.9,86.1,85.6,14.03,15.19,13.14,0.592,31.33,33.25,29.62,6.702,6.751,336.8,18.68,9.21,399.9794,4.709,0.1009649,0.1405661,0.418908
"2017-08-29 16:40:00",7314,"CKVY",13.26,86,85.7,86,85.4,13.62,14.3,12.93,0.577,30.45,31.79,29.28,6.638,6.744,339.4,14.68,10.08,384.9505,4.709,0.1009649,0.1405661,0.418908
"2017-08-29 16:45:00",7315,"CKVY",13.27,85.8,85.6,86.1,85.3,13.41,13.96,12.32,0.566,29.46,31.06,27.61,6.447,6.468,339.5,16.17,11.62,366.5635,4.709,0.09419978,0.134614,0.3755737
"2017-08-29 16:50:00",7316,"CKVY",13.26,85.2,85.4,85.9,85,13.38,14.51,12.52,0.554,29.9,31.57,28.2,6.488,6.512,345.5,12.08,8.99,349.2136,4.709,0.09419978,0.134614,0.3755737
"2017-08-29 16:55:00",7317,"CKVY",13.27,85.2,85.1,85.3,84.9,13.45,14.65,12.59,0.555,29.79,31.71,28.05,6.229,6.389,341.7,14.08,8.99,328.7734,4.709,0.09419978,0.134614,0.3755737
"2017-08-29 17:00:00",7318,"CKVY",13.27,85.3,85.4,85.6,85,14.3,15.06,13.14,0.593,31.08,32.74,29.09,5.472,5.832,322.6,17.82,6.795,313.8204,4.709,0.08266851,0.1202813,0.3306563
"2017-08-29 17:05:00",7319,"CKVY",13.28,85.3,85.1,85.4,84.9,14.03,14.37,12.59,0.582,29.62,31.43,27.9,4.889,5.248,347.3,15.91,7.014,299.3009,4.708,0.08266851,0.1202813,0.3306563
"2017-08-29 17:10:00",7320,"CKVY",13.28,85.1,85,85.4,84.8,14.37,14.37,12.73,0.592,29.5,31.24,28.12,4.456,4.664,343.8,16.4,6.795,292.377,4.71,0.08266851,0.1202813,0.3306563
"2017-08-29 17:15:00",7321,"CKVY",13.28,83.9,84.7,85.2,83.9,14.03,14.37,13,0.556,29.63,31.24,28.3,4.337,4.352,339.3,13.51,6.138,272.9092,4.709,0.06377678,0.09314061,0.2852047
"2017-08-29 17:20:00",7322,"CKVY",13.29,82.5,83.3,83.9,82.4,0.616,18.48,0.616,0.023,28.07,35.96,-36.25,3.608,3.969,316.1,15.74,5.042,214.9476,4.708,0.06377678,0.09314061,0.2852047
"2017-08-29 17:25:00",7323,"CKVY",13.29,81.7,82.2,82.6,81.6,0.547,0.616,0.479,0.02,-37.99,-36.21,-40.8,2.674,3.155,320.8,17.64,4.165,147.3629,4.708,0.06377678,0.09314061,0.2852047
"2017-08-29 17:30:00",7324,"CKVY",13.31,81.7,81.6,81.8,81.5,0.479,0.547,0.411,0.018,-40.29,-38.73,-43.77,1.841,2.256,3.149,11.43,2.85,97.27734,4.708,0.04062038,0.06152113,0.2464415
"2017-08-29 17:35:00",7325,"CKVY",13.32,81.2,81.5,81.8,81.2,0.547,0.547,0.411,0.02,-41.22,-38.9,-43.77,1.851,1.783,23.6,9.78,3.069,100.2587,4.708,0.04062038,0.06152113,0.2464415
"2017-08-29 17:40:00",7326,"CKVY",13.33,80.8,81.2,81.4,80.8,0.547,0.547,0.479,0.02,-39.76,-38.94,-41.48,2.061,1.912,42.87,5.288,2.85,111.1173,4.708,0.04062038,0.06152113,0.2464415
"2017-08-29 17:45:00",7327,"CKVY",13.34,80.3,80.7,81,80.3,0.616,0.684,0.547,0.022,-38.15,-35.34,-39.39,2.024,2.11,46.23,10.26,1.973,113.7465,4.707,0.02730245,0.04112462,0.2042712
"2017-08-29 17:50:00",7328,"CKVY",13.35,79.92,80.2,80.4,79.92,0.547,0.616,0.547,0.019,-39.22,-37.44,-39.77,1.75,1.872,68.97,3.564,2.192,101.5138,4.709,0.02730245,0.04112462,0.2042712
"2017-08-29 17:55:00",7329,"CKVY",13.35,79.49,79.47,79.98,79.12,0.547,0.684,0.547,0.019,-38.85,-35.84,-40.23,1.512,1.608,70.02,0.87,1.973,91.12249,4.709,0.02730245,0.04112462,0.2042712
"2017-08-29 18:00:00",7330,"CKVY",13.36,79.43,79.48,79.86,79.24,0.684,0.684,0.411,0.023,-39.06,-35.91,-44.85,1.348,1.445,64.13,8.6,1.973,83.98848,4.709,0.01959941,0.03102501,0.1562737
"2017-08-29 18:05:00",7331,"CKVY",13.37,77.76,78.86,79.49,77.64,0.89,0.958,0.616,0.029,-34.6,-30.97,-38.15,1.135,1.172,160.8,92.1,2.85,90.21702,4.708,0.01959941,0.03102501,0.1562737
"2017-08-29 18:10:00",7332,"CKVY",13.32,76.22,77.07,77.76,76.16,0.89,0.992,0.684,0.027,-33.34,-30.85,-37.33,1.407,1.282,242.6,8.77,3.069,100.4965,4.709,0.01959941,0.03102501,0.1562737
"2017-08-29 18:15:00",7333,"CKVY",13.08,76.18,76.15,76.35,75.86,0.821,0.958,0.821,0.025,-33.7,-32,-34.98,1.55,1.489,270.6,13.31,2.192,101.1433,4.708,0.004379051,0.01264821,0.1096583
"2017-08-29 18:20:00",7334,"CKVY",13.02,76.44,76.08,76.44,75.69,0.685,1.164,0.685,0.021,-33.18,-28.64,-37.99,1.701,1.675,320.4,13.44,2.192,88.56522,4.709,0.004379051,0.01264821,0.1096583
"2017-08-29 18:25:00",7335,"CKVY",12.99,77.31,76.97,77.31,76.37,0.616,0.685,0.616,0.02,-38.21,-37.45,-39.39,1.661,1.667,326.6,6.967,2.63,72.58463,4.708,0.004379051,0.01264821,0.1096583
"2017-08-29 18:30:00",7336,"CKVY",12.97,77.43,77.23,77.49,77.06,0.548,0.616,0.479,0.018,-40.83,-39.18,-43.66,1.704,1.691,323.7,8.24,2.63,61.15874,4.708,0.001152405,0.01128394,0.06641448
"2017-08-29 18:35:00",7337,"CKVY",12.96,77.56,77.61,77.8,77.37,0.548,0.548,0.479,0.018,-42.51,-40.97,-43.49,1.883,1.818,329.2,5.51,3.288,49.3392,4.708,0.001152405,0.01128394,0.06641448
"2017-08-29 18:40:00",7338,"CKVY",12.95,77,77.48,77.8,77,0.548,0.548,0.479,0.017,-42.79,-41.04,-43.66,1.948,1.933,333,5.675,3.288,35.44494,4.709,0.001152405,0.01128394,0.06641448
"2017-08-29 18:45:00",7339,"CKVY",12.93,73.67,74.72,77,73.55,0.89,0.89,0.548,0.025,-36.82,-34.85,-41.59,1.963,1.935,41.54,26.19,2.63,24.93923,4.709,0.003492617,0.01503449,0.0313738
"2017-08-29 18:50:00",7340,"CKVY",12.94,73,72.6,73.67,71.89,0.753,1.027,0.753,0.021,-35.26,-33.11,-38.34,1.887,1.959,16.54,23.24,2.411,17.1856,4.71,0.003492617,0.01503449,0.0313738
"2017-08-29 18:55:00",7341,"CKVY",12.93,75.71,74.24,75.71,73,0.685,0.821,0.616,0.021,-38.83,-35.28,-41.3,1.644,1.687,300.1,25.87,3.507,11.33017,4.71,0.003492617,0.01503449,0.0313738
"2017-08-29 19:00:00",7342,"CKVY",12.93,72.63,74.58,75.95,72.63,0.89,2.601,0.548,0.024,-35.22,-15,-42.93,2.141,1.926,278.5,10.5,5.48,7.302714,4.71,0.009571064,0.02095242,0.01273523
"2017-08-29 19:05:00",7343,"CKVY",12.93,68.44,70.55,72.69,68.44,1.164,1.164,0.753,0.028,-35.73,-32.4,-38.81,1.731,1.926,31.85,73.77,1.315,4.708714,4.711,0.009571064,0.02095242,0.01273523
"2017-08-29 19:10:00",7344,"CKVY",12.92,67.52,67.75,68.44,67.08,1.438,1.506,1.027,0.033,-32.56,-29.13,-35.69,1.788,1.82,3.056,10.6,3.069,3.060986,4.711,0.009571064,0.02095242,0.01273523
"2017-08-29 19:15:00",7345,"CKVY",12.92,67.1,67.6,68.02,67.04,1.712,1.712,1.232,0.039,-29.88,-27.01,-32.62,1.166,1.41,22.95,8.63,2.192,1.959166,4.711,0.0002496021,0.002136384,0.003910062
"2017-08-29 19:20:00",7346,"CKVY",12.93,62.31,64.97,67.1,62.12,2.602,2.671,1.643,0.05,-24.73,-21.38,-27.92,1.673,1.328,84.1,26.48,3.507,1.2022,4.711,0.0002496021,0.002136384,0.003910062
"2017-08-29 19:25:00",7347,"CKVY",12.92,63.42,62.9,63.42,62.31,2.671,2.945,2.26,0.053,-21.67,-19.29,-24.74,1.721,1.701,131.8,17.2,3.069,0.6585578,4.712,0.0002496021,0.002136384,0.003910062
"2017-08-29 19:30:00",7348,"CKVY",12.91,64.9,64.4,65.08,63.36,2.26,4.177,1.986,0.047,-20.22,-11.34,-25.78,2.14,1.865,205.5,22.74,4.603,0.3140223,4.711,-7.716721E-005,0.001454599,0.0001512551
"2017-08-29 19:35:00",7349,"CKVY",12.9,59.97,62.31,64.9,59.91,3.698,4.725,1.712,0.065,-19.86,-11.26,-28.73,2.648,2.546,230.9,7.881,4.822,0.116613,4.712,-7.716721E-005,0.001454599,0.0001512551
"2017-08-29 19:40:00",7350,"CKVY",12.91,59.11,59.3,59.97,59.04,4.794,5.752,3.698,0.082,-13.58,-8.96,-17.28,2.308,2.546,199.3,11.93,2.411,0.04063205,4.713,-7.716721E-005,0.001454599,0.0001512551
"2017-08-29 19:45:00",7351,"CKVY",12.91,60.34,59.21,60.34,58.8,17.46,32.02,4.451,0.312,6.205,29.31,-14.2,1.939,2.127,173.3,36.44,2.85,0.001698534,4.712,0.004398275,0.007821487,2.5E-007
"2017-08-29 19:50:00",7352,"CKVY",12.91,61.08,62.12,63.36,60.34,35.2,39.79,8.15,0.646,21.17,37.47,1.184,1.436,1.702,175.4,32.18,3.069,0,4.71,0.004398275,0.007821487,2.5E-007
"2017-08-29 19:55:00",7353,"CKVY",12.91,59.62,59.74,61.21,59.24,56.44,56.58,27.33,0.983,41.65,44.34,27.12,1.738,1.585,79.36,27.62,3.507,0,4.712,0.004398275,0.007821487,2.5E-007
"2017-08-29 20:00:00",7354,"CKVY",12.91,60.25,59.52,60.25,59.13,47.81,56.72,47.81,0.852,42.09,44.15,40.41,2.359,2.113,45.31,17.29,4.384,0,4.712,-0.0003942649,0.0003945389,2.5E-007
"2017-08-29 20:05:00",7355,"CKVY",12.9,63.58,62.13,63.58,60.18,3.22,47.88,3.22,0.065,34.33,41.03,-17.45,2.922,2.505,93.7,19.1,5.261,0,4.712,-0.0003942649,0.0003945389,2.5E-007
"2017-08-29 20:10:00",7356,"CKVY",12.9,59.51,62,64.01,59.39,55.69,55.69,3.151,0.967,-0.154,43.71,-17.83,3.606,3.298,133.6,9.9,5.042,0,4.713,-0.0003942649,0.0003945389,2.5E-007
"2017-08-29 20:15:00",7357,"CKVY",12.9,58.4,58.62,59.39,58.28,54.32,57.27,52.41,0.906,42.55,43.71,41.02,2.842,3.141,205.5,68.18,3.726,0,4.712,0.004274149,0.007160224,2.5E-007
"2017-08-29 20:20:00",7358,"CKVY",12.89,59.51,59.43,60.25,58.4,49.05,54.46,47.34,0.851,41.38,42.33,39.93,2.563,2.798,289.8,37.91,4.384,0,4.713,0.004274149,0.007160224,2.5E-007
"2017-08-29 20:25:00",7359,"CKVY",12.89,59.33,58.76,59.51,58.28,48.36,51.45,48.36,0.834,40.46,41.07,39.81,2.34,2.356,238,11.06,3.946,0,4.712,0.004274149,0.007160224,2.5E-007
"2017-08-29 20:30:00",7360,"CKVY",12.88,58.96,59.63,60.13,58.89,53.16,53.16,46.58,0.904,40.37,41.96,39.18,2.709,2.63,188.4,28.92,3.288,0,4.713,0.001272612,0.002720068,2.5E-007
"2017-08-29 20:35:00",7361,"CKVY",12.88,58.15,57.61,58.96,56.92,53.91,60.01,52.54,0.891,42.31,43.5,40.46,2.429,2.539,179.7,26.82,3.288,0,4.713,0.001272612,0.002720068,2.5E-007
"2017-08-29 20:40:00",7362,"CKVY",12.89,56.08,57.39,58.47,56.02,63.24,63.45,52.41,0.97,42.71,43.99,40.91,2.094,2.23,120.5,38.5,3.726,0,4.713,0.001272612,0.002720068,2.5E-007
"2017-08-29 20:45:00",7363,"CKVY",12.89,54.42,54.88,56.14,53.99,66.47,69.9,63.31,0.96,44.47,45.04,43.51,2.858,2.359,152.7,13.2,8.33,0,4.713,-0.0004355061,0.0001269303,2.5E-007
"2017-08-29 20:50:00",7364,"CKVY",12.88,62.5,59.88,62.57,54.3,43.04,66.47,4.043,0.831,35.49,43.45,-15.4,5.305,3.964,138.9,11.18,14.03,0,4.713,-0.0004355061,0.0001269303,2.5E-007
"2017-08-29 20:55:00",7365,"CKVY",12.89,65.09,63.95,65.16,62.63,11.31,43.31,3.084,0.239,16.1,40.91,-17.8,7.1,6.371,104.2,21.43,12.71,0,4.714,-0.0004355061,0.0001269303,2.5E-007
"2017-08-29 21:00:00",7366,"CKVY",12.88,66.33,66.07,66.7,65.09,16.72,17.41,9.94,0.369,16.65,20.79,7.139,8.08,7.665,75.46,13.81,10.96,0,4.713,0.0145368,0.02026658,2.5E-007
"2017-08-29 21:05:00",7367,"CKVY",12.88,67.13,66.79,67.25,66.27,2.604,18.71,1.85,0.059,-10.91,22.54,-25.97,6.533,7.494,42.27,16.79,7.672,0,4.714,0.0145368,0.02026658,2.5E-007
"2017-08-29 21:10:00",7368,"CKVY",12.88,66.88,67.34,67.62,66.88,5.14,7.538,2.604,0.116,-7.207,2.654,-19.13,4.558,5.421,2.092,57.31,4.603,0,4.713,0.0145368,0.02026658,2.5E-007
"2017-08-29 21:15:00",7369,"CKVY",12.87,62.81,64.16,66.95,62.63,22.61,42.21,3.426,0.441,17.02,40.18,-15.23,3.671,4.148,201.7,16.68,7.453,0,4.714,0.0181543,0.0257191,2.5E-007
"2017-08-29 21:20:00",7370,"CKVY",12.87,60.41,61.29,62.75,60.22,49.68,50.57,22.55,0.89,38.33,42.23,23.96,3.457,3.444,218.2,10.48,5.918,0,4.714,0.0181543,0.0257191,2.5E-007
"2017-08-29 21:25:00",7371,"CKVY",12.87,61.52,61.08,61.64,60.28,45.64,49.68,45.43,0.851,40.95,41.69,40.15,4.306,3.81,221.4,8.38,5.918,0,4.714,0.0181543,0.0257191,2.5E-007
"2017-08-29 21:30:00",7372,"CKVY",12.87,61.89,61.58,62.01,61.27,43.52,45.91,43.52,0.822,40.05,40.47,39.48,4.215,4.233,218,6.69,6.138,0,4.714,0.005224508,0.008182059,2.5E-007
"2017-08-29 21:35:00",7373,"CKVY",12.87,62.5,62.3,62.5,61.89,41.53,43.58,41.53,0.802,39.17,39.64,38.83,3.648,4.065,225.2,15.62,5.042,0,4.714,0.005224508,0.008182059,2.5E-007
"2017-08-29 21:40:00",7374,"CKVY",12.87,63,63,63.37,62.44,43.1,43.45,39.75,0.847,39.32,40.56,37.84,3.405,3.485,325.8,27.09,5.261,0,4.714,0.005224508,0.008182059,2.5E-007
"2017-08-29 21:45:00",7375,"CKVY",12.87,63.86,63.4,63.86,62.87,40.77,43.07,40.77,0.825,39.89,40.46,39.25,3.211,3.355,50.79,19.5,5.042,0,4.714,0.005462721,0.00866344,2.5E-007
"2017-08-29 21:50:00",7376,"CKVY",12.85,63.25,63.42,64.05,62.94,41.05,43.86,40.64,0.813,40.28,40.93,39.1,3.875,3.415,67,10.98,6.357,0,4.715,0.005462721,0.00866344,2.5E-007
"2017-08-29 21:55:00",7377,"CKVY",12.86,63,63.19,63.62,62.38,41.6,44.89,39.68,0.817,39.63,41.38,38.44,4.124,4.031,137,25.89,6.357,0,4.714,0.005462721,0.00866344,2.5E-007
"2017-08-29 22:00:00",7378,"CKVY",12.86,69.17,66.85,69.35,62.94,11.92,41.67,5.551,0.29,15.85,39.39,-6.021,5.642,4.89,189.6,18.19,14.69,0,4.715,0.008610577,0.01308151,2.5E-007
"2017-08-29 22:05:00",7379,"CKVY",12.86,65.22,67.43,69.17,65.22,23.51,24.94,11.58,0.499,17.37,28.59,13.46,5.993,5.815,171.6,10.13,7.014,0,4.715,0.008610577,0.01308151,2.5E-007
"2017-08-29 22:10:00",7380,"CKVY",12.86,60.78,62.66,65.22,60.65,45.54,45.78,23.78,0.827,39.13,40.22,27.32,6.383,6.32,146,6.806,7.672,0,4.715,0.008610577,0.01308151,2.5E-007
"2017-08-29 22:15:00",7381,"CKVY",12.86,60.47,60.85,61.27,60.47,45.43,45.57,43.86,0.816,39.17,39.66,38.98,5.029,5.703,132.7,9.01,5.699,0,4.716,0.01322482,0.01851853,2.5E-007
"2017-08-29 22:20:00",7382,"CKVY",12.85,60.41,60.69,61.15,60.22,45.98,45.98,44.2,0.824,39.39,39.89,38.77,5.002,5.018,110.9,8.51,7.891,0,4.716,0.01322482,0.01851853,2.5E-007
"2017-08-29 22:25:00",7383,"CKVY",12.86,61.39,60.63,61.39,59.98,43.34,47.39,42.97,0.804,39.32,40.16,38.6,5.317,5.145,107.1,10.29,8.99,0,4.716,0.01322482,0.01851853,2.5E-007
"2017-08-29 22:30:00",7384,"CKVY",12.85,60.1,61.06,61.52,60.1,47.63,47.63,42.56,0.844,39.25,40.29,38.36,5.755,5.539,118.3,11.16,8.11,0,4.716,0.008195183,0.0117915,2.5E-007
"2017-08-29 22:35:00",7385,"CKVY",12.84,59.3,59.25,60.16,58.93,49.27,49.41,47.63,0.849,40.11,40.35,39.85,5.855,5.874,116.9,6.296,7.234,0,4.716,0.008195183,0.0117915,2.5E-007
"2017-08-29 22:40:00",7386,"CKVY",12.85,59.42,59.1,59.48,58.8,51.29,51.53,49.27,0.887,40.89,41.5,40.23,4.944,5.366,113.7,7.481,4.603,0,4.716,0.008195183,0.0117915,2.5E-007
"2017-08-29 22:45:00",7387,"CKVY",12.85,60.41,59.81,60.47,59.24,48.76,51.46,48.73,0.874,41.14,41.55,40.79,4.571,4.696,107.7,6.531,7.014,0,4.716,0.007056146,0.01014111,2.5E-007
"2017-08-29 22:50:00",7388,"CKVY",12.84,59.8,60.32,60.54,59.8,51.54,51.54,48.66,0.904,41.32,41.98,40.92,4.218,4.356,110.4,5.932,5.699,0,4.716,0.007056146,0.01014111,2.5E-007
"2017-08-29 22:55:00",7389,"CKVY",12.84,61.03,59.68,61.03,58.93,48.66,53.28,48.66,0.891,41.87,42.21,41.47,4.782,4.447,104.4,8.54,7.234,0,4.716,0.007056146,0.01014111,2.5E-007
"2017-08-29 23:00:00",7390,"CKVY",12.84,61.29,61.15,61.59,60.67,48.32,49.76,47.84,0.893,41.75,42.21,41.44,4.783,4.801,96.6,13.52,7.453,0,4.716,0.005813474,0.008721576,2.5E-007
"2017-08-29 23:05:00",7391,"CKVY",12.84,60.67,61.55,62.15,60.67,51.27,51.27,47.26,0.927,41.99,42.71,41.55,4.808,4.808,103.5,10.16,7.234,0,4.717,0.005813474,0.008721576,2.5E-007
"2017-08-29 23:10:00",7392,"CKVY",12.84,59.75,60.06,60.67,59.57,52.26,52.57,51.27,0.915,42.41,42.69,42.04,3.965,4.541,103.1,12.87,5.699,0,4.716,0.005813474,0.008721576,2.5E-007
"2017-08-29 23:15:00",7393,"CKVY",12.84,59.26,59.39,59.81,58.95,54.08,54.29,52.23,0.93,42.61,42.86,42.18,3.479,3.714,119,11.43,5.261,0,4.716,0.005204522,0.00792293,2.5E-007
"2017-08-29 23:20:00",7394,"CKVY",12.83,57.97,58.24,59.39,57.72,56.55,57.03,54.15,0.929,42.84,43.22,42.42,2.704,3.027,185.6,11.09,3.946,0,4.717,0.005204522,0.00792293,2.5E-007
"2017-08-29 23:25:00",7395,"CKVY",12.83,58.53,57.88,58.59,57.17,54.43,57.03,54.43,0.912,42.31,42.67,42.03,2.872,2.653,188.4,26.4,6.795,0,4.716,0.005204522,0.00792293,2.5E-007
"2017-08-29 23:30:00",7396,"CKVY",12.83,57.54,58.28,58.78,57.54,56.69,56.69,54.26,0.917,42.3,42.43,42.17,2.598,2.774,187.9,26.06,3.946,0,4.716,0.001109199,0.002390153,2.5E-007
"2017-08-29 23:35:00",7397,"CKVY",12.83,55.26,56.61,57.6,55.26,60.6,60.6,56.69,0.902,42.08,42.4,41.8,2.597,2.56,225.4,35.04,3.946,0,4.717,0.001109199,0.002390153,2.5E-007
"2017-08-29 23:40:00",7398,"CKVY",12.83,54.58,54.67,55.26,54.46,62.52,62.55,60.6,0.908,41.96,42.12,41.78,2.134,2.479,263.2,16.95,3.726,0,4.716,0.001109199,0.002390153,2.5E-007
"2017-08-29 23:45:00",7399,"CKVY",12.83,54.95,54.67,55.07,54.46,61.77,62.72,61.77,0.909,42.11,42.25,41.98,1.684,1.892,310.6,20.48,1.534,0,4.716,-0.0006399078,-0.0001857753,2.5E-007
"2017-08-29 23:50:00",7400,"CKVY",12.82,56.12,55.53,56.12,54.89,59.23,61.77,59.23,0.91,42.09,42.22,41.97,1.235,1.544,337.2,4.61,1.534,0,4.717,-0.0006399078,-0.0001857753,2.5E-007
"2017-08-29 23:55:00",7401,"CKVY",12.82,56.12,56.31,56.62,56.06,58.82,59.23,57.96,0.904,41.97,42.24,41.75,0.691,0.896,337.5,15.48,0.877,0,4.717,-0.0006399078,-0.0001857753,2.5E-007
"2017-08-30 00:00:00",7402,"CKVY",12.81,56.25,56.47,57.05,56.06,57.24,58.85,56.76,0.883,41.85,42.06,41.34,0.847,0.7,218.7,58.39,3.507,0,4.718,-0.003751363,-0.005073218,2.5E-007
"2017-08-30 00:05:00",7403,"CKVY",12.81,54.46,55.1,56.31,54.4,62.18,64.16,57.24,0.899,42.1,43,41.33,0.584,0.731,172.5,46,1.754,0,4.717,-0.003751363,-0.005073218,2.5E-007
"2017-08-30 00:10:00",7404,"CKVY",12.81,54.27,54.62,55.01,54.21,64.92,64.92,61.29,0.933,42.05,42.92,41.43,1.469,0.86,288.7,31.56,5.042,0,4.717,-0.003751363,-0.005073218,2.5E-007
"2017-08-30 00:15:00",7405,"CKVY",12.81,54.58,54.08,54.58,53.66,63.89,66.12,63.86,0.928,42.81,43.08,42.51,2.29,1.997,313.7,8.57,5.042,0,4.718,-0.00345419,-0.004586183,2.5E-007
"2017-08-30 00:20:00",7406,"CKVY",12.81,54.03,54.95,55.69,53.9,66.77,66.77,61.42,0.95,42.76,43.25,42.42,3.356,2.803,303.1,8.12,4.165,0,4.718,-0.00345419,-0.004586183,2.5E-007
"2017-08-30 00:25:00",7407,"CKVY",12.8,54.27,53.3,54.27,52.54,65.74,72.53,65.74,0.944,43.56,44.24,42.95,3.468,3.544,285.7,6.012,3.726,0,4.717,-0.00345419,-0.004586183,2.5E-007
"2017-08-30 00:30:00",7408,"CKVY",12.8,52.55,53.26,54.52,52.49,69.24,70.2,65.54,0.934,43.37,43.91,42.78,2.885,3.159,248.9,18.33,3.288,0,4.717,0.0001783084,0.0008945823,2.5E-007
"2017-08-30 00:35:00",7409,"CKVY",12.8,50.7,51.43,52.67,50.7,76.37,76.37,69.2,0.962,42.97,43.65,42.54,2.435,2.626,147.2,10.42,3.069,0,4.717,0.0001783084,0.0008945823,2.5E-007
"2017-08-30 00:40:00",7410,"CKVY",12.8,50.64,50.61,50.76,50.46,76.03,76.99,75.96,0.956,43.53,43.83,43.21,1.411,1.95,106.8,14.74,1.315,0,4.717,0.0001783084,0.0008945823,2.5E-007
"2017-08-30 00:45:00",7411,"CKVY",12.79,52.31,51.24,52.31,50.64,69.59,76.03,69.59,0.93,43.15,43.56,42.54,1.211,1.183,291.1,15.54,3.069,0,4.718,-0.002540796,-0.003111071,2.5E-007
"2017-08-30 00:50:00",7412,"CKVY",12.79,52.44,52.63,53.05,52.19,69.11,69.66,67.81,0.928,42.64,42.78,42.43,1.685,1.474,292.2,12.73,4.165,0,4.717,-0.002540796,-0.003111071,2.5E-007
"2017-08-30 00:55:00",7413,"CKVY",12.79,52.5,52.33,52.56,52.13,68.43,69.73,68.36,0.921,42.51,42.74,42.16,2.632,2.12,291.5,6.738,3.726,0,4.718,-0.002540796,-0.003111071,2.5E-007
"2017-08-30 01:00:00",7414,"CKVY",12.78,53.06,52.62,53.06,52.44,66.24,69.04,66.17,0.91,42.3,42.7,41.78,3.105,2.949,317.3,12.11,3.507,0,4.718,-0.001639358,-0.001720886,2.5E-007
"2017-08-30 01:05:00",7415,"CKVY",12.78,55.78,54.16,55.84,53.06,58.69,66.17,58.69,0.891,41.67,42.16,41.23,2.948,3.019,299.5,15.02,5.042,0,4.718,-0.001639358,-0.001720886,2.5E-007
"2017-08-30 01:10:00",7416,"CKVY",12.78,53.87,54.97,55.96,53.87,64.05,64.08,58.35,0.907,42.07,42.35,41.49,2.8,2.941,288.4,9.1,4.822,0,4.719,-0.001639358,-0.001720886,2.5E-007
"2017-08-30 01:15:00",7417,"CKVY",12.78,52.51,53.15,53.93,52.45,67.61,67.68,63.98,0.911,42.21,42.49,41.93,2.197,2.52,273.6,14.83,1.973,0,4.718,7.121215E-005,0.000790928,2.5E-007
"2017-08-30 01:20:00",7418,"CKVY",12.78,50.85,51.72,52.64,50.79,72.28,72.69,66.79,0.915,42.1,42.48,41.68,1.864,2.006,185.6,45.03,3.288,0,4.718,7.121215E-005,0.000790928,2.5E-007
"2017-08-30 01:25:00",7419,"CKVY",12.78,51.1,50.96,51.16,50.85,71.32,72.21,71.11,0.911,42.11,42.37,41.85,1.674,1.744,181.2,14.04,3.069,0,4.718,7.121215E-005,0.000790928,2.5E-007
"2017-08-30 01:30:00",7420,"CKVY",12.77,51.03,51.23,51.34,51.03,71.25,71.28,70.8,0.909,42.17,42.32,42.04,1.459,1.564,199.4,0.048,1.754,0,4.719,-0.002542186,-0.003115407,2.5E-007
"2017-08-30 01:35:00",7421,"CKVY",12.77,50.6,50.88,51.1,50.54,72.96,72.96,71.25,0.916,42.18,42.39,42,1.422,1.331,219.1,17.24,5.48,0,4.719,-0.002542186,-0.003115407,2.5E-007
"2017-08-30 01:40:00",7422,"CKVY",12.77,50.48,50.5,50.85,50.11,75.09,75.09,72.42,0.938,42.32,42.9,42.1,2.275,1.863,253.6,29.57,6.357,0,4.719,-0.002542186,-0.003115407,2.5E-007
"2017-08-30 01:45:00",7423,"CKVY",12.76,50.97,50.76,51.16,50.42,75.88,76.12,75.09,0.965,43.42,43.89,42.84,3.221,2.749,310.5,8.39,4.603,0,4.719,-0.002399704,-0.00289255,2.5E-007
"2017-08-30 01:50:00",7424,"CKVY",12.76,52.58,51.46,52.58,50.97,67.62,75.91,67.62,0.913,43.3,43.85,42.12,3.037,3.268,0.626,21.01,1.973,0,4.718,-0.002399704,-0.00289255,2.5E-007
"2017-08-30 01:55:00",7425,"CKVY",12.76,50.66,52.3,53.56,50.6,75.23,75.23,65.42,0.946,42.71,43.18,42.06,2.189,2.492,113.7,57.17,3.726,0,4.719,-0.002399704,-0.00289255,2.5E-007
"2017-08-30 02:00:00",7426,"CKVY",12.75,50.6,50.45,50.79,50.17,75.16,77.22,74.47,0.943,43.12,43.51,42.81,2.073,2.088,143.1,32.08,3.946,0,4.719,-0.001356709,-0.001324119,2.5E-007
"2017-08-30 02:05:00",7427,"CKVY",12.75,51.59,51.22,51.71,50.42,72.14,75.23,70.91,0.939,42.84,43.16,42.48,2.348,2.337,121.3,36.89,4.603,0,4.72,-0.001356709,-0.001324119,2.5E-007
"2017-08-30 02:10:00",7428,"CKVY",12.75,49.18,50.4,51.59,49.12,78.28,78.31,72.14,0.932,42.8,43.1,42.52,3.069,2.698,260.8,9.33,6.138,0,4.719,-0.001356709,-0.001324119,2.5E-007
"2017-08-30 02:15:00",7429,"CKVY",12.75,50.48,50.01,50.66,49.12,76.53,78.31,73.31,0.956,42.56,43.41,42.13,3.614,3.38,281.1,15.18,6.138,0,4.719,-0.001261281,-0.001196776,2.5E-007
"2017-08-30 02:20:00",7430,"CKVY",12.73,51.84,50.77,51.84,50.17,70.32,77.94,70.29,0.924,43.07,43.74,42.36,4.365,3.872,302.7,8.58,5.918,0,4.72,-0.001261281,-0.001196776,2.5E-007
"2017-08-30 02:25:00",7431,"CKVY",12.74,53.69,52.54,53.69,51.84,63.23,70.77,63.23,0.889,42.13,42.86,41.32,4.089,4.353,309.3,8.87,4.822,0,4.72,-0.001261281,-0.001196776,2.5E-007
"2017-08-30 02:30:00",7432,"CKVY",12.74,53.44,53.91,54.06,53.44,65.28,65.28,62.61,0.91,41.63,42.17,41.4,2.881,3.513,295.2,44.45,1.973,0,4.72,0.001013687,0.001963172,2.5E-007
"2017-08-30 02:35:00",7433,"CKVY",12.73,51.47,52.13,53.44,51.34,69.95,70.36,65.28,0.906,42.03,42.26,41.79,2.08,2.463,207.3,26.58,3.069,0,4.721,0.001013687,0.001963172,2.5E-007
"2017-08-30 02:40:00",7434,"CKVY",12.73,51.65,51.45,51.71,51.22,72.42,72.42,69.81,0.945,42.26,43.13,41.84,1.852,1.895,284.2,31.63,3.726,0,4.719,0.001013687,0.001963172,2.5E-007
"2017-08-30 02:45:00",7435,"CKVY",12.73,50.42,51.1,51.78,50.42,73.93,73.93,71.12,0.921,42.51,43.24,42.09,2.312,2.049,42.68,31.88,3.288,0,4.72,-0.001874583,-0.002083758,2.5E-007
"2017-08-30 02:50:00",7436,"CKVY",12.73,49.81,49.95,50.48,49.68,76.47,76.57,73.93,0.932,42.66,42.97,42.3,2.329,2.385,107.7,12.85,3.069,0,4.72,-0.001874583,-0.002083758,2.5E-007
"2017-08-30 02:55:00",7437,"CKVY",12.72,49.75,49.66,49.87,49.44,77.15,78.01,76.47,0.938,42.93,43.15,42.67,1.805,2.084,185.6,87.4,2.192,0,4.72,-0.001874583,-0.002083758,2.5E-007
"2017-08-30 03:00:00",7438,"CKVY",12.71,50.24,49.93,50.31,49.62,75.44,77.36,75.1,0.934,42.79,42.97,42.56,1.691,1.764,286.7,12.08,3.069,0,4.719,-0.002460848,-0.00298621,2.5E-007
"2017-08-30 03:05:00",7439,"CKVY",12.72,50.49,50.17,50.55,49.87,73.8,75.58,73.8,0.922,42.59,42.86,42.3,1.68,1.713,293,19.29,3.288,0,4.721,-0.002460848,-0.00298621,2.5E-007
"2017-08-30 03:10:00",7440,"CKVY",12.71,50.62,51,51.48,50.49,74.21,74.21,70.78,0.932,42.51,42.91,42.07,2.43,1.95,291.9,11.99,6.576,0,4.72,-0.002460848,-0.00298621,2.5E-007
"2017-08-30 03:15:00",7441,"CKVY",12.71,51.79,50.54,51.79,50.12,68.52,75.55,68.52,0.898,42.42,42.94,41.69,3.103,2.717,313,16.87,6.138,0,4.72,-0.002167373,-0.002535106,2.5E-007
"2017-08-30 03:20:00",7442,"CKVY",12.71,52.1,52.3,52.65,51.73,67.35,68.52,66.12,0.893,41.64,41.82,41.47,3.957,3.481,328.7,10.27,6.357,0,4.719,-0.002167373,-0.002535106,2.5E-007
"2017-08-30 03:25:00",7443,"CKVY",12.71,52.78,52.56,52.84,52.04,65.29,67.28,65.23,0.888,41.54,41.67,41.41,4.081,4.199,334,9.75,5.918,0,4.721,-0.002167373,-0.002535106,2.5E-007
"2017-08-30 03:30:00",7444,"CKVY",12.71,52.22,52.52,52.84,52.16,66.6,66.6,65.23,0.887,41.45,41.55,41.29,3.818,3.982,357.6,8.64,3.946,0,4.72,0.001266829,0.002323242,2.5E-007
"2017-08-30 03:35:00",7445,"CKVY",12.7,52.04,52.13,52.28,51.98,67.49,67.49,66.56,0.893,41.54,41.72,41.34,3.221,3.524,324.1,9.45,3.726,0,4.72,0.001266829,0.002323242,2.5E-007
"2017-08-30 03:40:00",7446,"CKVY",12.69,50.86,51.48,52.04,50.8,71.95,71.95,67.42,0.912,41.74,42.18,41.49,3.081,3.055,314,6.738,5.042,0,4.721,0.001266829,0.002323242,2.5E-007
"2017-08-30 03:45:00",7447,"CKVY",12.69,50.99,50.76,51.11,50.43,70.92,72.29,70.92,0.903,41.91,42.17,41.7,3.149,3.166,320.8,9.18,5.261,0,4.721,-4.143457E-005,0.0005428492,2.5E-007
"2017-08-30 03:50:00",7448,"CKVY",12.69,50.62,50.99,51.11,50.62,73.25,73.25,70.64,0.92,42.02,42.43,41.82,2.863,2.996,314.1,22.19,2.85,0,4.721,-4.143457E-005,0.0005428492,2.5E-007
"2017-08-30 03:55:00",7449,"CKVY",12.68,49.26,49.81,50.62,49.2,76.61,77.09,73.25,0.914,42.55,42.84,42.18,2.155,2.632,277,6.012,2.63,0,4.721,-4.143457E-005,0.0005428492,2.5E-007
"2017-08-30 04:00:00",7450,"CKVY",12.69,49.63,49.48,49.75,49.14,76.41,77.78,76.41,0.925,42.56,42.73,42.21,2.23,2.064,298.8,6.578,5.042,0,4.721,-0.001606029,-0.001698391,2.5E-007
"2017-08-30 04:05:00",7451,"CKVY",12.68,50.49,50.22,50.62,49.63,74.14,76.44,73.35,0.927,42.41,42.8,42.13,2.533,2.377,318.3,8.81,4.165,0,4.72,-0.001606029,-0.001698391,2.5E-007
"2017-08-30 04:10:00",7452,"CKVY",12.68,51.24,51.2,51.73,50.5,71.54,74.14,69.34,0.919,42.07,42.66,41.73,2.951,2.663,302.1,12.55,3.507,0,4.721,-0.001606029,-0.001698391,2.5E-007
"2017-08-30 04:15:00",7453,"CKVY",12.68,48.89,49.89,51.24,48.77,76.82,76.89,71.61,0.904,42.09,42.44,41.6,2.157,2.644,218.7,58.86,2.63,0,4.72,-0.001463786,-0.001485643,2.5E-007
"2017-08-30 04:20:00",7454,"CKVY",12.68,49.27,48.95,49.33,48.77,75.38,76.96,75.38,0.9,41.84,42.06,41.61,1.656,1.906,204.3,27.72,2.63,0,4.721,-0.001463786,-0.001485643,2.5E-007
"2017-08-30 04:25:00",7455,"CKVY",12.68,47.35,48.31,49.39,47.23,78.64,78.74,74.9,0.874,41.55,41.89,40.96,1.343,1.589,223.8,14.4,3.069,0,4.721,-0.001463786,-0.001485643,2.5E-007
"2017-08-30 04:30:00",7456,"CKVY",12.67,46.99,46.93,47.29,46.67,81.5,81.8,78.64,0.893,41.33,41.66,40.92,1.344,1.369,175.5,5.26,2.192,0,4.721,-0.003196142,-0.004163053,2.5E-007
"2017-08-30 04:35:00",7457,"CKVY",12.67,47.67,47.4,47.85,46.86,80.5,81.7,80.3,0.906,41.92,42.22,41.53,1.31,1.259,225.2,25.6,2.411,0,4.721,-0.003196142,-0.004163053,2.5E-007
"2017-08-30 04:40:00",7458,"CKVY",12.67,47.42,47.44,47.67,47.24,80.1,81.2,80.1,0.893,41.79,42.01,41.56,1.266,1.211,212,9.76,2.411,0,4.721,-0.003196142,-0.004163053,2.5E-007
"2017-08-30 04:45:00",7459,"CKVY",12.67,47.3,47.49,47.67,47.24,79.51,80.1,79.3,0.882,41.52,41.76,41.18,0.979,1.1,180.1,5.653,1.096,0,4.721,-0.003962765,-0.005463885,2.5E-007
"2017-08-30 04:50:00",7460,"CKVY",12.67,46.8,47.07,47.3,46.8,81,81,79.51,0.882,41.31,41.48,41.13,0.628,0.869,178,0.034,0.877,0,4.722,-0.003962765,-0.005463885,2.5E-007
"2017-08-30 04:55:00",7461,"CKVY",12.67,48.29,47.03,48.29,46.56,78.34,81.5,78.34,0.902,41.46,42.07,41.12,0.506,0.464,221.5,56.55,3.507,0,4.721,-0.003962765,-0.005463885,2.5E-007
"2017-08-30 05:00:00",7462,"CKVY",12.67,47.05,47.9,48.47,46.99,79.57,79.57,76.28,0.874,41.27,41.89,40.99,0.753,0.632,248.5,15.32,1.754,0,4.721,-0.004850515,-0.007112972,2.5E-007
"2017-08-30 05:05:00",7463,"CKVY",12.67,46.43,46.6,47.05,46.19,82.5,82.5,79.64,0.885,41.15,41.4,40.84,1.114,0.907,337.9,25.58,1.973,0,4.721,-0.004850515,-0.007112972,2.5E-007
"2017-08-30 05:10:00",7464,"CKVY",12.66,47.11,46.89,47.18,46.31,80.9,82.5,80.9,0.891,41.6,41.78,41.28,1.033,1.196,1.544,0.11,1.315,0,4.722,-0.004850515,-0.007112972,2.5E-007
"2017-08-30 05:15:00",7465,"CKVY",12.66,46.19,46.58,47.18,46.13,81.1,81.1,79.85,0.862,40.94,41.62,40.6,0.667,0.821,1.348,0.074,0,0,4.722,-0.004297611,-0.00607342,2.5E-007
"2017-08-30 05:20:00",7466,"CKVY",12.66,45.69,46,46.19,45.69,83.7,83.7,81.1,0.874,40.99,41.31,40.6,0.844,0.664,307.1,33.62,3.726,0,4.722,-0.004297611,-0.00607342,2.5E-007
"2017-08-30 05:25:00",7467,"CKVY",12.66,46.68,45.76,46.68,45.2,81.2,84.5,81.2,0.88,41.05,41.4,40.72,1.554,1.211,288.1,17.22,4.165,0,4.722,-0.004297611,-0.00607342,2.5E-007
"2017-08-30 05:30:00",7468,"CKVY",12.66,46.19,46.4,46.93,46.06,80.5,81.2,80.5,0.856,40.8,41.39,40.45,2.61,2.065,307.5,5.624,4.165,0.002741446,4.722,-0.003799511,-0.005177913,2.5E-007
"2017-08-30 05:35:00",7469,"CKVY",12.66,46.19,46.23,46.37,46.13,80.8,80.8,80.5,0.859,40.64,40.76,40.53,3.133,3.026,313.8,4.27,4.603,0.06288001,4.722,-0.003799511,-0.005177913,2.5E-007
"2017-08-30 05:40:00",7470,"CKVY",12.66,46,46.16,46.37,45.94,80.9,80.9,80.3,0.854,40.54,40.73,40.35,3.078,3.04,316.1,4.084,3.288,0.2181864,4.722,-0.003799511,-0.005177913,2.5E-007
"2017-08-30 05:45:00",7471,"CKVY",12.66,46.44,46.32,46.56,45.94,79.03,80.9,79.03,0.848,40.49,40.68,40.24,2.5,2.891,337.6,14.8,3.069,0.5583872,4.722,-0.00164248,-0.001781577,0.002262677
"2017-08-30 05:50:00",7472,"CKVY",12.66,45.39,46.43,46.81,45.33,79.58,79.82,78.2,0.821,40.34,40.75,39.4,1.768,1.973,95,63.67,3.726,1.114949,4.722,-0.00164248,-0.001781577,0.002262677
"2017-08-30 05:55:00",7473,"CKVY",12.65,43.84,43.99,45.45,43.54,86.3,86.3,79.58,0.839,39.33,40.08,38.81,2.437,2.128,175,11.11,6.357,2.009955,4.721,-0.00164248,-0.001781577,0.002262677
"2017-08-30 06:00:00",7474,"CKVY",12.66,43.97,44.19,44.59,43.72,85.3,86.3,83.5,0.833,40.01,40.47,39.21,2.594,2.5,158.6,48.29,4.384,3.52283,4.722,-0.002397466,-0.002945846,0.009587173
"2017-08-30 06:05:00",7475,"CKVY",12.66,42.48,42.99,44.15,42.36,88.2,88.2,85.2,0.814,39.28,40.21,38.81,3.69,3.291,132.1,10.29,6.576,6.086719,4.722,-0.002397466,-0.002945846,0.009587173
"2017-08-30 06:10:00",7476,"CKVY",12.67,42.98,42.6,43.04,42.42,89.2,89.2,88.2,0.839,39.48,40.09,39.18,3.601,3.604,108.4,8.15,5.918,10.33659,4.722,-0.002397466,-0.002945846,0.009587173
"2017-08-30 06:15:00",7477,"CKVY",12.69,44.47,43.72,44.53,42.98,86.5,89.2,86.5,0.862,40.44,40.81,40.02,4.401,3.959,81.8,9.12,5.918,17.50202,4.722,-0.004359152,-0.003084632,0.02345087
"2017-08-30 06:20:00",7478,"CKVY",12.7,44.28,44.98,45.52,44.28,83.4,86.4,81.9,0.825,40.33,40.89,39.44,3.866,4.132,139,59.7,4.384,27.90009,4.721,-0.004359152,-0.003084632,0.02345087
"2017-08-30 06:25:00",7479,"CKVY",12.72,44.41,44.47,44.6,44.28,83.8,84.7,83.5,0.833,40.07,40.3,39.61,2.977,3.467,196.2,23.86,3.288,39.85115,4.722,-0.004359152,-0.003084632,0.02345087
"2017-08-30 06:30:00",7480,"CKVY",12.74,43.36,43.62,44.47,43.11,86.4,86.4,83.7,0.826,39.42,39.88,39.11,2.395,2.684,214.1,14.39,3.507,51.6456,4.722,-0.002015058,-0.0002005141,0.05137414
"2017-08-30 06:35:00",7481,"CKVY",12.77,44.97,44.12,44.97,43.3,84.4,86.6,84.4,0.857,40.16,40.59,39.53,1.6,1.992,172.3,6.805,1.534,62.69465,4.722,-0.002015058,-0.0002005141,0.05137414
"2017-08-30 06:40:00",7482,"CKVY",12.78,45.77,45.47,45.83,44.97,81.6,84.4,81.6,0.855,40.59,40.79,40.39,1.409,1.457,200.2,23.58,1.973,74.44774,4.722,-0.002015058,-0.0002005141,0.05137414
"2017-08-30 06:45:00",7483,"CKVY",12.82,47.07,46.5,47.13,45.77,14.55,82,13.86,0.16,38.76,41.29,0.097,1.128,1.187,111.4,35.11,2.85,87.34595,4.723,0.002248083,0.003507781,0.08967014
"2017-08-30 06:50:00",7484,"CKVY",12.86,48.06,47.71,48.12,47.07,79.11,81.9,14.61,0.903,41.88,42.23,1.279,1.858,1.461,82.8,7.305,3.726,101.5654,4.722,0.002248083,0.003507781,0.08967014
"2017-08-30 06:55:00",7485,"CKVY",12.9,49.29,48.6,49.36,48,77.47,79.59,77.4,0.926,42.19,42.65,41.71,2.007,2.019,115.3,40.16,3.288,116.8134,4.722,0.002248083,0.003507781,0.08967014
"2017-08-30 07:00:00",7486,"CKVY",12.95,49.66,49.7,50.03,49.23,77.05,77.4,75.75,0.934,42.63,42.87,42.42,1.824,1.873,205.4,21.48,3.507,132.5833,4.722,0.009190709,0.01139908,0.1313152
"2017-08-30 07:05:00",7487,"CKVY",13,48.74,49.02,49.66,48.62,77.74,78.77,76.85,0.91,42.51,42.86,42.08,1.928,1.857,231.3,7.087,3.726,147.506,4.722,0.009190709,0.01139908,0.1313152
"2017-08-30 07:10:00",7488,"CKVY",13.05,49.79,49.15,49.79,48.68,76.71,78.43,76.09,0.934,42.36,42.95,41.67,2.456,2.175,238.4,7.501,4.384,156.0055,4.722,0.009190709,0.01139908,0.1313152
"2017-08-30 07:15:00",7489,"CKVY",13.17,51.14,50.43,51.27,49.79,70.19,76.71,70.05,0.899,42.27,42.91,41.74,2.611,2.681,237.3,10.9,2.63,159.6687,4.721,0.01562859,0.01883944,0.1752762
"2017-08-30 07:20:00",7490,"CKVY",13.29,53.24,52.28,53.24,51.14,66.76,71.63,66.76,0.923,42.71,43.13,41.79,1.865,2.225,232.6,13.41,2.192,176.055,4.722,0.01562859,0.01883944,0.1752762
"2017-08-30 07:25:00",7491,"CKVY",13.44,54.35,53.82,54.35,53.12,66.07,67.99,64.29,0.952,42.8,43.48,42.18,1.423,1.599,221.5,13.93,2.63,197.9424,4.722,0.01562859,0.01883944,0.1752762
"2017-08-30 07:30:00",7492,"CKVY",13.54,55.95,55.03,56.02,54.35,60.1,66,60.1,0.918,42.42,43.35,41.67,1.327,1.367,177.3,40.08,2.411,224.0307,4.722,0.02476368,0.02904051,0.2201364
"2017-08-30 07:35:00",7493,"CKVY",13.54,56.94,56.55,57,55.95,58.31,60.24,57.35,0.923,42.14,42.72,41.64,1.612,1.512,98.9,12.08,2.411,230.5881,4.722,0.02476368,0.02904051,0.2201364
"2017-08-30 07:40:00",7494,"CKVY",13.69,57.43,57.3,57.55,57,57.01,58.31,55.7,0.918,42.19,42.88,41.61,1.604,1.634,103.2,14,2.85,231.7178,4.722,0.02476368,0.02904051,0.2201364
"2017-08-30 07:45:00",7495,"CKVY",13.62,59.28,58.81,59.53,57.43,51.73,57.21,51.72,0.89,42.1,42.81,41.39,1.446,1.485,96.7,25.19,1.754,245.1259,4.722,0.03153671,0.03684834,0.2656365
"2017-08-30 07:50:00",7496,"CKVY",13.47,59.22,59.53,59.96,59.15,53.92,53.92,48.84,0.926,41.61,42.8,40.28,1.259,1.325,149.8,21.3,2.411,253.1649,4.721,0.03153671,0.03684834,0.2656365
"2017-08-30 07:55:00",7497,"CKVY",13.42,57.92,58.49,59.28,57.92,56.11,57.28,53.78,0.92,42.71,43.13,41.87,1.483,1.308,130,9.46,3.946,235.6183,4.722,0.03153671,0.03684834,0.2656365
"2017-08-30 08:00:00",7498,"CKVY",13.4,57.79,58,58.17,57.79,57.42,58.58,54.54,0.937,42.8,43.64,41.75,2.481,1.934,111.9,10.62,5.261,198.244,4.721,0.02812153,0.03334819,0.3105617
"2017-08-30 08:05:00",7499,"CKVY",13.41,57.86,57.73,57.92,57.55,58.72,59.13,57.42,0.96,43.28,43.56,42.88,3.452,2.979,92,11.3,6.138,168.8766,4.722,0.02812153,0.03334819,0.3105617
"2017-08-30 08:10:00",7500,"CKVY",13.46,58.54,58.16,58.54,57.79,57.76,59.82,57.69,0.968,43.84,44.53,43.19,3.882,3.704,111.8,11.82,5.261,169.5745,4.723,0.02812153,0.03334819,0.3105617
"2017-08-30 08:15:00",7501,"CKVY",13.53,58.9,58.45,58.9,58.23,59.06,60.43,57.62,1.003,44.33,45.05,43.55,3.664,3.85,122.2,13.42,4.603,179.1287,4.723,0.03319048,0.04189985,0.3540169
"2017-08-30 08:20:00",7502,"CKVY",13.62,59.51,59.06,59.57,58.77,56.11,58.99,56.11,0.974,44.37,45.02,43.8,3.307,3.496,132.8,11.45,3.726,192.9279,4.724,0.03319048,0.04189985,0.3540169
"2017-08-30 08:25:00",7503,"CKVY",13.69,61.3,60.22,61.3,59.32,52.37,57.62,51.17,0.969,43.74,44.73,42.77,3.135,3.238,156.7,11.42,4.384,214.3221,4.722,0.03319048,0.04189985,0.3540169
"2017-08-30 08:30:00",7504,"CKVY",13.64,61.85,61.66,61.91,61.24,45.06,52.95,44.03,0.85,41.99,44.1,39.64,3.064,3.094,161.3,11.07,3.726,240.347,4.723,0.04250776,0.05246958,0.397692
"2017-08-30 08:35:00",7505,"CKVY",13.63,62.71,62.11,62.71,61.79,48.42,50.62,44.31,0.941,42.06,43.71,39.92,2.705,2.912,158.4,13.93,2.85,249.941,4.725,0.04250776,0.05246958,0.397692
"2017-08-30 08:40:00",7506,"CKVY",13.61,62.52,62.71,62.96,62.46,48.28,50.61,45.88,0.932,43.23,44.32,41.63,2.284,2.473,178.7,12.69,3.288,247.0603,4.724,0.04250776,0.05246958,0.397692
"2017-08-30 08:45:00",7507,"CKVY",13.59,63.19,62.93,63.32,62.45,48.28,50.61,45.4,0.955,43.38,44.3,41.15,1.827,2.016,163.5,17.9,3.069,236.4324,4.725,0.04288694,0.05205106,0.4402374
"2017-08-30 08:50:00",7508,"CKVY",13.56,63.07,62.89,63.25,62.58,49.51,51.71,47.11,0.975,43.66,45.05,42.56,1.922,1.826,151.8,14.91,3.507,242.586,4.725,0.04288694,0.05205106,0.4402374
"2017-08-30 08:55:00",7509,"CKVY",13.55,63.56,63.17,63.62,62.7,47.45,51.29,47.39,0.951,43.97,45,42.71,1.828,1.893,136.5,14.57,3.288,253.3867,4.725,0.04288694,0.05205106,0.4402374
"2017-08-30 09:00:00",7510,"CKVY",13.54,64.36,63.99,64.43,63.38,46.91,49.85,45.74,0.966,43.85,44.93,42.76,1.816,1.851,108.8,23.53,3.288,258.1454,4.724,0.04544742,0.05331065,0.4800942
"2017-08-30 09:05:00",7511,"CKVY",13.52,65.54,64.84,65.54,64.18,44.71,48.89,43.41,0.96,43.32,44.85,41.89,1.64,1.758,109.4,20.55,3.069,262.45,4.725,0.04544742,0.05331065,0.4800942
"2017-08-30 09:10:00",7512,"CKVY",13.52,66.77,66.1,66.77,65.48,41.35,45.33,40.18,0.926,42.84,44.1,41.39,1.492,1.605,146.9,20.48,3.069,278.3896,4.725,0.04544742,0.05331065,0.4800942
"2017-08-30 09:15:00",7513,"CKVY",13.51,68.12,67.69,68.3,66.71,37.85,41.55,36.07,0.888,41.74,43.27,40.34,1.332,1.326,140,42.52,3.069,315.9724,4.725,0.06054847,0.06938463,0.5200222
"2017-08-30 09:20:00",7514,"CKVY",13.51,69.03,68.64,69.16,68.24,33.6,38.19,33.32,0.814,40.39,42.43,38.8,1.451,1.348,105.7,30.9,3.726,396.3957,4.725,0.06054847,0.06938463,0.5200222
"2017-08-30 09:25:00",7515,"CKVY",13.5,69.77,69.51,70.02,68.91,38.6,38.6,32.5,0.958,40.62,43.47,38.32,1.361,1.357,120.8,60.32,3.288,449.7581,4.725,0.06054847,0.06938463,0.5200222
"2017-08-30 09:30:00",7516,"CKVY",13.5,67.85,68.32,69.77,67.6,42.37,45.93,38.8,0.985,44.83,46.2,43.46,1.971,1.727,299.8,17.68,4.603,470.8218,4.725,0.07583047,0.08592781,0.5575469
"2017-08-30 09:35:00",7517,"CKVY",13.5,67.6,67.43,67.91,67.17,44.01,46.68,42.5,1.014,45.15,46.29,43.86,2.278,2.217,264.9,10.85,4.603,434.4392,4.726,0.07583047,0.08592781,0.5575469
"2017-08-30 09:40:00",7518,"CKVY",13.49,67.97,68.15,68.52,67.54,44.11,46.07,42.5,1.03,45.57,46.5,44.6,2.647,2.424,272.9,32.03,3.507,405.2356,4.726,0.07583047,0.08592781,0.5575469
"2017-08-30 09:45:00",7519,"CKVY",13.49,69.2,68.23,69.2,67.6,41.75,45.11,41.75,1.017,45.53,46.55,45.02,2.231,2.469,200.9,25.64,3.507,391.1104,4.726,0.06921312,0.08082128,0.5888708
"2017-08-30 09:50:00",7520,"CKVY",13.49,71.67,70.48,71.73,69.14,35.37,41.61,16.35,0.937,42.74,45.13,22.34,1.426,1.752,123.6,76.32,1.973,397.9715,4.726,0.06921312,0.08082128,0.5888708
"2017-08-30 09:55:00",7521,"CKVY",13.49,72.03,71.57,72.09,71.05,34.96,36.67,33.59,0.938,42.47,44.09,41.48,1.316,1.403,167.9,22.54,3.946,440.1319,4.726,0.06921312,0.08082128,0.5888708
"2017-08-30 10:00:00",7522,"CKVY",13.48,71.9,71.77,72.28,71.29,33.38,36.33,33.1,0.891,42.5,43.56,41.47,1.492,1.383,166.9,31.26,4.822,473.7119,4.726,0.08446108,0.09558325,0.6240842
"2017-08-30 10:05:00",7523,"CKVY",13.48,73.12,72.56,73.43,71.4,34.54,36.08,32.83,0.961,43.05,44.55,41.52,1.996,1.724,176.7,29.1,5.699,523.1212,4.726,0.08446108,0.09558325,0.6240842
"2017-08-30 10:10:00",7524,"CKVY",13.48,72.93,72.64,73.24,72.13,34.54,35.7,33.44,0.955,43.07,43.95,42.41,2.128,2.194,164.3,18.93,5.699,519.5279,4.726,0.08446108,0.09558325,0.6240842
"2017-08-30 10:15:00",7525,"CKVY",13.47,73.05,72.96,73.3,72.62,35.63,36.59,34.09,0.989,43.83,44.79,43.19,2.351,2.238,142.9,32.62,6.795,550.719,4.726,0.1053469,0.1198952,0.6531826
"2017-08-30 10:20:00",7526,"CKVY",13.46,73.17,73.28,73.73,72.87,35.57,36.73,32.96,0.991,43.88,45.14,42.69,2.973,2.749,155.4,20.7,7.234,592.528,4.726,0.1053469,0.1198952,0.6531826
"2017-08-30 10:25:00",7527,"CKVY",13.46,73.67,73.73,74.47,73.05,35.36,36.59,34.2,1.002,44.63,45.58,43.9,3.111,2.872,156,26.89,5.261,619.4032,4.726,0.1053469,0.1198952,0.6531826
"2017-08-30 10:30:00",7528,"CKVY",13.46,74.16,73.79,74.22,73.42,32.41,36.8,32.28,0.934,43.92,45.63,42.57,3.513,3.342,164.9,29.96,6.795,684.1323,4.725,0.1213933,0.1402711,0.6793746
"2017-08-30 10:35:00",7529,"CKVY",13.45,73.48,74.09,74.53,73.35,33.99,34.4,32.04,0.957,43.16,44.24,42.41,3.229,3.292,157.4,30.13,5.918,676.908,4.726,0.1213933,0.1402711,0.6793746
"2017-08-30 10:40:00",7530,"CKVY",13.45,73.46,73.49,74.02,73.23,34.87,35.22,32.61,0.981,43.53,44.42,42.67,3.437,3.408,162.8,19.79,5.699,624.2648,4.726,0.1213933,0.1402711,0.6793746
"2017-08-30 10:45:00",7531,"CKVY",13.44,75.73,74.49,75.73,73.46,33.77,34.87,31.92,1.025,44.06,45.39,43.01,3.136,3.286,161,17.32,5.699,537.9858,4.725,0.09967534,0.1185942,0.7043071
"2017-08-30 10:50:00",7532,"CKVY",13.44,76.34,75.88,76.41,75.42,32.54,33.77,30.49,1.008,44.2,45.56,43,3.145,3.232,128.8,32.36,5.918,541.2899,4.725,0.09967534,0.1185942,0.7043071
"2017-08-30 10:55:00",7533,"CKVY",13.44,75.11,75.65,76.71,74.68,32.54,33.98,31.1,0.968,43.94,45.34,42.77,3.541,3.309,126.3,22.67,7.891,601.7634,4.724,0.09967534,0.1185942,0.7043071
"2017-08-30 11:00:00",7534,"CKVY",13.43,76.1,75.45,76.1,75.05,32.13,33.57,31.44,0.987,43.96,45.02,43.04,3.328,3.477,132.4,24.9,6.138,618.5218,4.724,0.1132227,0.1335143,0.7251114
"2017-08-30 11:05:00",7535,"CKVY",13.43,78.38,77.55,78.62,76.03,29.18,32.33,28.43,0.967,44.09,45.24,43.13,3.175,3.165,158.9,33.43,5.918,604.4561,4.724,0.1132227,0.1335143,0.7251114
"2017-08-30 11:10:00",7536,"CKVY",13.42,77.14,77.98,78.93,77.14,30.48,31.14,28.57,0.97,43.88,45.06,43.07,2.757,2.991,116.4,22.02,5.042,655.949,4.724,0.1132227,0.1335143,0.7251114
"2017-08-30 11:15:00",7537,"CKVY",13.42,76.53,76.67,77.27,76.28,30.21,31.79,29.46,0.942,43.37,44.26,42.52,3.051,2.841,117.5,31.66,5.48,655.8171,4.725,0.1260371,0.1465418,0.7437044
"2017-08-30 11:20:00",7538,"CKVY",13.42,77.08,76.71,77.39,76.28,31.51,32.61,29.42,1.001,43.76,45.44,42.22,3.243,3.182,146.8,25.33,5.261,623.3454,4.725,0.1260371,0.1465418,0.7437044
"2017-08-30 11:25:00",7539,"CKVY",13.41,76.45,77.31,78.25,76.45,30.62,31.75,29.8,0.952,44.14,45.4,43.03,3.318,3.263,112.3,28.29,7.234,580.2526,4.724,0.1260371,0.1465418,0.7437044
"2017-08-30 11:30:00",7540,"CKVY",13.41,77.92,76.88,77.92,76.26,29.79,31.92,29.73,0.973,43.72,44.76,43,2.677,3.083,137.7,53.14,4.384,568.9867,4.724,0.1114507,0.1315157,0.7587272
"2017-08-30 11:35:00",7541,"CKVY",13.4,78.59,78.24,78.59,77.86,28.7,29.93,27.87,0.958,43.29,44.14,42.58,2.184,2.445,129.4,45.38,3.946,595.1948,4.723,0.1114507,0.1315157,0.7587272
"2017-08-30 11:40:00",7542,"CKVY",13.4,79.76,79.79,80.6,78.53,28.15,28.9,26.47,0.976,43.42,44.4,42.79,1.532,1.802,346,37.25,3.507,632.1738,4.724,0.1114507,0.1315157,0.7587272
"2017-08-30 11:45:00",7543,"CKVY",13.39,79.08,79.39,80.1,78.83,29.24,30.47,27.43,0.992,43.93,45.34,43.06,2.33,1.799,305.7,30.87,7.234,727.5241,4.723,0.1430983,0.1613075,0.7710663
"2017-08-30 11:50:00",7544,"CKVY",13.39,79.2,79.3,79.88,78.71,29.45,29.93,27.46,1.003,44.2,45.3,43.05,3.085,2.675,333.7,34.81,7.672,811.0201,4.722,0.1430983,0.1613075,0.7710663
"2017-08-30 11:55:00",7545,"CKVY",13.38,78.4,79.33,79.94,78.34,28.83,30.27,26.64,0.956,43.45,45.42,42.56,4.262,3.784,301.6,16.36,8.11,843.9764,4.723,0.1430983,0.1613075,0.7710663
"2017-08-30 12:00:00",7546,"CKVY",13.38,78.52,78.31,78.95,77.66,28.83,30.1,27.39,0.96,43.2,44.71,42.15,4.552,4.401,290.1,22.78,8.55,766.7759,4.723,0.1385091,0.1627399,0.7796245
"2017-08-30 12:05:00",7547,"CKVY",13.37,79.57,78.96,79.57,78.4,28.21,29,26.84,0.972,42.77,44.43,42.08,4.242,4.479,309.8,32.06,6.357,686.8141,4.722,0.1385091,0.1627399,0.7796245
"2017-08-30 12:10:00",7548,"CKVY",13.37,79.08,79.5,80.1,78.83,27.56,28.08,26.78,0.935,42.96,44.09,42.23,3.978,4.032,307.5,26.62,9.21,626.3922,4.722,0.1385091,0.1627399,0.7796245
"2017-08-30 12:15:00",7549,"CKVY",13.37,80.4,79.82,80.6,78.95,26.84,28.63,26.16,0.952,43.3,44.48,42.5,3.878,3.831,319.7,31.06,9.86,688.6607,4.721,0.1418941,0.1685718,0.7857197
"2017-08-30 12:20:00",7550,"CKVY",13.37,81.2,80.5,81.4,79.94,25.61,27.6,25.13,0.932,43.1,44.11,42.27,4.605,4.138,336.9,28.06,8.99,725.4123,4.721,0.1418941,0.1685718,0.7857197
"2017-08-30 12:25:00",7551,"CKVY",13.37,79.19,80,81.3,79.19,26.57,27.84,24.86,0.904,42.29,43.98,41.6,5.205,4.82,345.3,24.48,9.64,712.8259,4.72,0.1418941,0.1685718,0.7857197
"2017-08-30 12:30:00",7552,"CKVY",13.36,79.67,79.33,79.79,78.81,26.43,27.73,26.15,0.914,42.32,42.94,41.69,5.67,5.64,333.1,13.51,9.43,618.5202,4.72,0.1224889,0.1511474,0.7882537
"2017-08-30 12:35:00",7553,"CKVY",13.36,79.35,79.53,79.91,79.11,28.55,28.55,25.91,0.977,42.43,43.97,41.68,5.508,5.594,12.04,20.76,8.55,537.6697,4.719,0.1224889,0.1511474,0.7882537
"2017-08-30 12:40:00",7554,"CKVY",13.36,79.78,79.63,80,79.22,26.97,28.96,25.71,0.936,42.61,44.45,41.48,5.606,5.681,10.42,15.35,8.99,488.881,4.72,0.1224889,0.1511474,0.7882537
"2017-08-30 12:45:00",7555,"CKVY",13.36,79.34,79.59,80.1,79.16,26.84,27.32,25.53,0.918,42.09,43.39,41.18,6.452,5.929,0.431,16.84,13.59,468.4845,4.72,0.1083952,0.1392944,0.7871246
"2017-08-30 12:50:00",7556,"CKVY",13.35,79.77,79.89,80.3,79.34,26.53,27.25,24.85,0.92,42.12,43.04,40.98,7.154,6.812,5.745,16.4,10.3,440.7246,4.719,0.1083952,0.1392944,0.7871246
"2017-08-30 12:55:00",7557,"CKVY",13.36,80.1,79.98,80.3,79.53,25.47,27.45,24.99,0.894,42.02,43.25,41.07,7.607,7.28,351.1,18.81,14.03,422.5546,4.719,0.1083952,0.1392944,0.7871246
"2017-08-30 13:00:00",7558,"CKVY",13.36,79.53,79.91,80.4,79.34,25.88,26.08,24.92,0.891,41.48,42.06,40.74,8.35,8.12,347.7,14.72,16,419.343,4.719,0.1108955,0.1483475,0.7830253
"2017-08-30 13:05:00",7559,"CKVY",13.36,80,79.73,80,79.47,25.74,27.18,25.53,0.9,42.14,43.1,41.48,9.87,9.07,347.4,20.16,17.32,423.3895,4.719,0.1108955,0.1483475,0.7830253
"2017-08-30 13:10:00",7560,"CKVY",13.36,79.77,80.1,80.4,79.77,27.18,29.09,24.23,0.943,42.97,45.19,40.53,10.51,10.25,318.7,12.25,15.56,427.7875,4.718,0.1108955,0.1483475,0.7830253
"2017-08-30 13:15:00",7561,"CKVY",13.36,79.47,79.69,80,79.4,27.59,28.41,26.15,0.948,42.97,44.03,41.92,10.36,10.39,317.7,12.59,14.91,421.3526,4.718,0.1184832,0.1642683,0.7739441
"2017-08-30 13:20:00",7562,"CKVY",13.36,79.28,79.53,79.96,79.16,24.3,27.86,23.89,0.83,41.47,43.48,39.4,10.18,10.25,328.5,11.5,17.1,398.5103,4.718,0.1184832,0.1642683,0.7739441
"2017-08-30 13:25:00",7563,"CKVY",13.36,78.85,79.25,79.65,78.79,25.33,25.81,24.23,0.853,40.3,41.49,39.66,10.59,10.39,326.3,11.47,17.54,362.3314,4.718,0.1184832,0.1642683,0.7739441
"2017-08-30 13:30:00",7564,"CKVY",13.37,78.79,78.75,79.03,78.54,24.3,25.84,24.17,0.816,39.87,40.81,39.17,10.89,10.78,327.1,10.78,18.85,330.6824,4.718,0.1080655,0.1555251,0.7651743
"2017-08-30 13:35:00",7565,"CKVY",13.36,78.23,78.39,78.91,77.99,25.88,26.49,24.23,0.854,40.19,41.28,39.24,10.59,10.8,320.3,11.31,15.56,311.0366,4.717,0.1080655,0.1555251,0.7651743
"2017-08-30 13:40:00",7566,"CKVY",13.37,77.62,77.72,78.3,77.43,24.85,27.28,24.58,0.803,40.17,41.3,38.51,10.86,10.71,318,12.08,18.19,304.6147,4.717,0.1080655,0.1555251,0.7651743
"2017-08-30 13:45:00",7567,"CKVY",13.37,77.37,77.4,77.93,76.88,25.81,27.86,24.68,0.827,40.26,41.45,38.65,10.73,10.68,314.8,12.13,17.1,305.6916,4.717,0.1052094,0.1521601,0.7509767
"2017-08-30 13:50:00",7568,"CKVY",13.38,77.06,77.1,77.37,76.82,25.81,28,25.77,0.819,40.43,41.71,39.31,11.14,10.87,314.7,11.38,17.32,311.2824,4.716,0.1052094,0.1521601,0.7509767
"2017-08-30 13:55:00",7569,"CKVY",13.38,76.94,77.09,77.56,76.63,28.07,30.53,25.6,0.887,41.15,43.65,39.26,10.94,11.2,318.8,13.71,16.22,318.0024,4.716,0.1052094,0.1521601,0.7509767
"2017-08-30 14:00:00",7570,"CKVY",13.38,77.19,77.24,77.43,76.94,29.23,30.6,26.97,0.932,42.05,44.03,40.64,10.75,10.91,315,12.14,15.78,327.4024,4.716,0.1069103,0.1534383,0.7320152
"2017-08-30 14:05:00",7571,"CKVY",13.39,76.89,77.02,77.31,76.82,30.95,32.25,28.82,0.976,44.23,45.19,42.25,10.12,10.51,308,10.67,13.81,338.07,4.716,0.1069103,0.1534383,0.7320152
"2017-08-30 14:10:00",7572,"CKVY",13.39,78.43,77.5,78.43,76.83,27.56,31.9,27.11,0.915,43.44,45.07,41.47,9.64,9.72,314.4,12.05,15.78,354.1761,4.715,0.1069103,0.1534383,0.7320152
"2017-08-30 14:15:00",7573,"CKVY",13.39,79.05,78.69,79.3,78.3,30.61,31.63,26.56,1.037,43.88,46.14,41.41,9.51,9.69,308.7,12.33,16.44,402.501,4.715,0.1156197,0.158778,0.7081248
"2017-08-30 14:20:00",7574,"CKVY",13.39,77.45,78.18,79.11,77.33,31.05,32.42,28.69,0.998,44.43,46.1,42.52,10.22,9.83,297.3,11.29,18.63,446.4829,4.715,0.1156197,0.158778,0.7081248
"2017-08-30 14:25:00",7575,"CKVY",13.39,77.58,77.35,77.64,76.96,31.84,33,29.99,1.028,44.44,46.09,43.32,10.66,10.63,306.1,14.35,17.1,450.6722,4.716,0.1156197,0.158778,0.7081248
"2017-08-30 14:30:00",7576,"CKVY",13.4,76.97,77.22,77.58,76.9,31.77,33.14,29.72,1.005,44.32,46.36,43.18,11.19,10.72,305.8,11.86,16.88,411.5894,4.715,0.1080752,0.151491,0.6837601
"2017-08-30 14:35:00",7577,"CKVY",13.4,76.85,76.91,77.09,76.72,30.27,31.7,28.9,0.954,43.52,44.66,42.13,10.79,11.09,308.6,11.29,14.69,355.9749,4.715,0.1080752,0.151491,0.6837601
"2017-08-30 14:40:00",7578,"CKVY",13.41,76.11,76.59,77.1,75.99,31.16,32.32,28.69,0.958,43.43,44.52,42.05,10.34,10.47,309.3,11.34,15.34,305.0738,4.715,0.1080752,0.151491,0.6837601
"2017-08-30 14:45:00",7579,"CKVY",13.41,75.38,75.9,76.23,75.31,32.15,32.87,30.13,0.965,43.53,44.54,42.47,9.33,9.94,310.6,11.01,13.81,239.3429,4.716,0.08507272,0.1268242,0.6581882
"2017-08-30 14:50:00",7580,"CKVY",13.41,75.13,75.15,75.5,74.82,30.75,33.97,30.47,0.915,43.38,44.81,41.97,8.88,9.01,306.2,10.44,13.59,179.0533,4.715,0.08507272,0.1268242,0.6581882
"2017-08-30 14:55:00",7581,"CKVY",13.42,74.88,75.08,75.38,74.88,33.18,33.18,30.06,0.979,42.9,44.06,41.73,8.59,8.71,302.8,11.07,13.37,147.6649,4.715,0.08507272,0.1268242,0.6581882
"2017-08-30 15:00:00",7582,"CKVY",13.42,75.62,75.01,75.62,74.64,30.47,34.38,30.47,0.922,44.08,44.86,42.46,8.26,8.35,308.1,11.92,12.49,154.0686,4.715,0.0716497,0.1061952,0.6288985
"2017-08-30 15:05:00",7583,"CKVY",13.42,76.55,76.05,76.61,75.62,31.43,33.35,29.72,0.981,43.95,45.03,42.08,7.816,8.15,307.3,11.52,13.37,201.2858,4.715,0.0716497,0.1061952,0.6288985
"2017-08-30 15:10:00",7584,"CKVY",13.42,76.61,76.79,77.04,76.49,31.23,32.8,29.24,0.976,43.83,45.29,42.51,7.357,7.508,303.7,11.75,13.15,265.4464,4.715,0.0716497,0.1061952,0.6288985
"2017-08-30 15:15:00",7585,"CKVY",13.42,76.86,76.9,77.16,76.49,28.69,31.57,28.56,0.904,43.04,44.23,41.74,7.464,7.393,306.9,13.31,12.28,313.6418,4.715,0.08979221,0.123631,0.5968544
"2017-08-30 15:20:00",7586,"CKVY",13.42,77.1,76.98,77.23,76.73,30.95,31.43,28.21,0.984,42.72,44.44,41.63,8.04,7.666,304.1,10.36,14.03,339.4721,4.716,0.08979221,0.123631,0.5968544
"2017-08-30 15:25:00",7587,"CKVY",13.42,79.32,77.84,79.32,77.1,29.1,32.05,29.1,0.995,44.1,45.38,43.08,8.78,8.48,303.3,10.62,13.59,392.427,4.714,0.08979221,0.123631,0.5968544
"2017-08-30 15:30:00",7588,"CKVY",13.41,80.1,79.54,80.2,79.08,25.75,29.65,24.72,0.902,42.77,44.94,40.88,9.83,9.34,313.6,12.95,15.78,511.5448,4.715,0.1242983,0.1642292,0.5629687
"2017-08-30 15:35:00",7589,"CKVY",13.41,79.45,79.53,80.1,79.01,24.55,29.72,24.55,0.843,41.94,44.84,40.13,10.07,9.97,318.8,12.34,14.47,593.3122,4.715,0.1242983,0.1642292,0.5629687
"2017-08-30 15:40:00",7590,"CKVY",13.41,80.6,79.84,80.7,79.26,26.57,26.91,23.35,0.948,40.52,43.56,38.95,10.14,10.16,328.3,13.18,14.25,609.2786,4.715,0.1242983,0.1642292,0.5629687
"2017-08-30 15:45:00",7591,"CKVY",13.41,78.58,79.3,80.7,78.46,25.75,26.57,23.83,0.859,40.75,43.17,39.03,9.17,9.73,325.9,16.49,12.93,519.2914,4.714,0.1166286,0.1630626,0.5283943
"2017-08-30 15:50:00",7592,"CKVY",13.4,77.72,77.93,78.46,77.66,25.48,26.09,24.58,0.826,39.65,40.52,38.8,8.59,8.81,327.6,13.44,13.59,390.132,4.714,0.1166286,0.1630626,0.5283943
"2017-08-30 15:55:00",7593,"CKVY",13.39,77.66,77.57,77.84,77.29,27.87,28.52,25.54,0.902,41.15,42.44,39.69,7.821,8.15,338.1,16.53,10.96,294.3735,4.714,0.1166286,0.1630626,0.5283943
"2017-08-30 16:00:00",7594,"CKVY",13.4,76.86,77.05,77.6,76.73,28.28,28.56,27.19,0.891,41.43,42.09,40.51,8.02,7.834,337.1,10.2,12.71,231.2832,4.715,0.08058337,0.1177657,0.4900342
"2017-08-30 16:05:00",7595,"CKVY",13.4,77.1,77.3,77.66,76.86,27.87,28.42,27.39,0.886,41.69,42.34,41.07,7.739,7.876,331.2,13.18,12.06,239.525,4.714,0.08058337,0.1177657,0.4900342
"2017-08-30 16:10:00",7596,"CKVY",13.4,76.61,76.79,77.1,76.49,28.08,28.63,27.12,0.878,41.19,41.73,40.5,7.634,7.737,327.5,14.05,11.4,225.8796,4.713,0.08058337,0.1177657,0.4900342
"2017-08-30 16:15:00",7597,"CKVY",13.41,75.75,76.34,76.73,75.75,31.43,31.78,27.73,0.955,41.96,43.97,40.81,6.941,7.335,321.8,13.3,9.64,201.1847,4.714,0.07082158,0.1044803,0.4488762
"2017-08-30 16:20:00",7598,"CKVY",13.41,75.5,75.42,75.75,75.19,28.83,31.95,28.76,0.869,41.92,43.79,40.9,6.682,6.876,319.3,14.22,11.62,168.7514,4.715,0.07082158,0.1044803,0.4488762
"2017-08-30 16:25:00",7599,"CKVY",13.41,75.69,75.64,75.81,75.5,29.45,30.17,28.35,0.893,41.44,42.19,40.59,6.055,6.395,325.7,13.56,8.77,141.3937,4.714,0.07082158,0.1044803,0.4488762
"2017-08-30 16:30:00",7600,"CKVY",13.42,75.62,75.8,75.99,75.5,29.76,30.1,28.59,0.9,41.63,42.16,40.96,5.926,5.931,332.8,13.16,9.64,131.4112,4.714,0.05616457,0.08400886,0.4068448
"2017-08-30 16:35:00",7601,"CKVY",13.42,75.19,75.39,75.69,75.13,30.2,30.65,29.38,0.901,41.89,42.47,41.44,5.703,5.821,326.8,12.26,9.21,122.819,4.714,0.05616457,0.08400886,0.4068448
"2017-08-30 16:40:00",7602,"CKVY",13.42,75.38,75.28,75.38,75.13,29.38,30.75,29.04,0.882,41.66,42.42,40.88,5.87,5.723,321.8,12.77,9.21,115.811,4.714,0.05616457,0.08400886,0.4068448
"2017-08-30 16:45:00",7603,"CKVY",13.43,75.19,75.38,75.62,75.13,29.99,29.99,28.21,0.895,41.14,41.78,40.32,5.91,5.942,321.4,11.26,9.64,108.3331,4.714,0.0501959,0.07564942,0.3636152
"2017-08-30 16:50:00",7604,"CKVY",13.44,73.9,74.74,75.19,73.9,35.23,35.61,29.72,1.006,42.9,45.02,41.27,5.559,5.76,311,10.77,7.891,102.9876,4.714,0.0501959,0.07564942,0.3636152
"2017-08-30 16:55:00",7605,"CKVY",13.44,74.76,74.06,74.76,73.41,31.71,36.3,30.68,0.932,43.16,45.3,41.72,5.15,5.339,320.8,13.27,7.014,96.68509,4.713,0.0501959,0.07564942,0.3636152
"2017-08-30 17:00:00",7606,"CKVY",13.45,75.07,74.93,75.19,74.58,30.54,31.71,29.99,0.907,42.11,42.74,41.36,4.232,4.669,339.6,16.17,6.138,90.64251,4.714,0.04360824,0.06590696,0.3185728
"2017-08-30 17:05:00",7607,"CKVY",13.46,74.02,74.78,75.19,73.96,35.61,35.82,29.62,1.021,42.87,45.51,41.18,4.111,4.227,17.17,20.32,7.891,86.53574,4.714,0.04360824,0.06590696,0.3185728
"2017-08-30 17:10:00",7608,"CKVY",13.46,72.67,72.99,74.02,72.54,36.71,37.87,35.68,1.006,45.18,45.6,44.4,4.388,4.228,33.52,10.02,8.55,83.40525,4.714,0.04360824,0.06590696,0.3185728
"2017-08-30 17:15:00",7609,"CKVY",13.46,73.41,73.02,73.41,72.73,33.97,36.98,33.97,0.954,44.26,45.14,43.15,4.94,4.624,25.25,13.05,7.672,82.19889,4.713,0.03664359,0.05463094,0.2728909
"2017-08-30 17:20:00",7610,"CKVY",13.47,73.47,73.46,73.59,73.34,34.38,35.82,33.76,0.968,44.11,44.79,43.24,4.829,4.787,8.87,13.51,6.357,85.98934,4.714,0.03664359,0.05463094,0.2728909
"2017-08-30 17:25:00",7611,"CKVY",13.46,73.53,73.47,73.65,73.34,33.62,34.89,33.21,0.948,43.47,44.16,42.71,4.859,4.913,353.1,10.38,7.672,88.31812,4.713,0.03664359,0.05463094,0.2728909
"2017-08-30 17:30:00",7612,"CKVY",13.23,73.78,73.72,73.96,73.41,33.42,33.9,32.05,0.95,42.85,43.57,42,4.966,4.943,334.1,11.31,8.77,80.56629,4.714,0.03705041,0.05691509,0.2280714
"2017-08-30 17:35:00",7613,"CKVY",13.35,73.78,73.68,73.78,73.53,32.73,34.17,32.19,0.931,43.03,43.83,42.16,5.337,5.074,340.4,13.78,8.77,66.62396,4.714,0.03705041,0.05691509,0.2280714
"2017-08-30 17:40:00",7614,"CKVY",13.49,73.53,73.55,73.78,73.41,33.9,33.9,32.29,0.956,42.79,43.43,42.06,5.377,5.341,348.8,15.78,8.99,61.09578,4.714,0.03705041,0.05691509,0.2280714
"2017-08-30 17:45:00",7615,"CKVY",13.49,73.71,73.74,74.02,73.41,33.49,33.86,31.71,0.95,42.58,43.35,41.83,5.373,5.319,331.1,15.32,8.33,71.61446,4.714,0.03742605,0.05876908,0.1833449
"2017-08-30 17:50:00",7616,"CKVY",13.49,72.97,73.26,73.71,72.91,34.58,35.64,33.08,0.957,43.64,44.34,42.87,5.366,5.488,314.1,10.65,8.11,88.89766,4.714,0.03742605,0.05876908,0.1833449
"2017-08-30 17:55:00",7617,"CKVY",13.49,73.53,73.36,73.59,72.91,33.21,34.79,32.7,0.937,43.15,43.7,42.39,5.1,5.199,328.5,11.1,7.234,106.0276,4.713,0.03742605,0.05876908,0.1833449
"2017-08-30 18:00:00",7618,"CKVY",13.36,73.41,73.48,73.65,73.22,34.52,34.52,32.46,0.97,43.04,43.82,42.06,4.857,5.023,323.2,14.4,8.11,107.2129,4.713,0.03352747,0.05427265,0.1390029
"2017-08-30 18:05:00",7619,"CKVY",13.09,72.73,73.02,73.53,72.67,35.3,35.95,34.45,0.969,43.94,44.38,43.59,4.251,4.5,319.6,12.13,5.48,95.7468,4.713,0.03352747,0.05427265,0.1390029
"2017-08-30 18:10:00",7620,"CKVY",13.02,72.61,72.75,72.92,72.61,35.27,35.44,33.63,0.964,43.3,43.87,42.47,3.785,4.019,319.6,12.97,5.042,74.09823,4.714,0.03352747,0.05427265,0.1390029
"2017-08-30 18:15:00",7621,"CKVY",12.98,72.43,72.42,72.73,72.24,35.85,36.02,34.82,0.975,43.54,44.18,43.03,3.243,3.543,318.9,8.3,4.603,56.4141,4.713,0.02379725,0.0396493,0.09656857
"2017-08-30 18:20:00",7622,"CKVY",12.96,71.51,71.86,72.43,71.45,38.49,39.11,35.75,1.014,44.57,45.48,43.66,2.947,3.104,311.6,9.31,3.946,42.72656,4.713,0.02379725,0.0396493,0.09656857
"2017-08-30 18:25:00",7623,"CKVY",12.96,72.01,71.49,72.13,71.2,34.86,39.72,34.73,0.934,44.04,45.67,42.31,2.451,2.7,285.3,37.34,3.946,31.41482,4.714,0.02379725,0.0396493,0.09656857
"2017-08-30 18:30:00",7624,"CKVY",12.95,71.64,71.97,72.26,71.58,36.1,37.13,34.9,0.955,43.74,44.39,42.91,2.133,2.288,337.2,15.29,3.507,23.81038,4.714,0.01541194,0.02593143,0.05759628
"2017-08-30 18:35:00",7625,"CKVY",12.95,71.21,71.5,71.77,71.15,37.13,37.13,34.93,0.968,43.14,43.76,42.31,1.894,1.998,28.05,20.37,2.63,20.24037,4.714,0.01541194,0.02593143,0.05759628
"2017-08-30 18:40:00",7626,"CKVY",12.94,70.42,70.67,71.21,70.35,38.29,39.25,36.99,0.972,44.12,44.71,43.48,2.102,2.002,36.99,14.85,3.726,18.84778,4.714,0.01541194,0.02593143,0.05759628
"2017-08-30 18:45:00",7627,"CKVY",12.94,69.74,70.29,70.6,69.74,40.21,40.21,38.29,0.998,44.49,44.86,43.78,2.091,2.101,0.409,7.011,2.85,17.64976,4.714,0.005090525,0.01253462,0.02737662
"2017-08-30 18:50:00",7628,"CKVY",12.92,70.36,69.71,70.36,69.37,38.23,40.76,38.16,0.969,44.03,44.87,43.43,2.337,2.226,1.985,6.027,3.507,15.94757,4.713,0.005090525,0.01253462,0.02737662
"2017-08-30 18:55:00",7629,"CKVY",12.92,68.14,69.48,70.48,68.14,43.57,43.64,38.09,1.023,44.28,45.34,43.59,2.315,2.312,5.698,6.588,3.288,13.26238,4.714,0.005090525,0.01253462,0.02737662
"2017-08-30 19:00:00",7630,"CKVY",12.92,68.57,68.22,68.63,67.83,40.14,43.57,40.14,0.957,43.99,45.24,43.26,2.436,2.361,351.6,8.47,3.288,9.524903,4.714,0.003674894,0.01143476,0.0114871
"2017-08-30 19:05:00",7631,"CKVY",12.91,68.64,68.57,68.76,68.39,40.14,40.49,39.94,0.959,43.48,43.67,43.24,2.231,2.344,343.7,5.292,2.411,5.328417,4.714,0.003674894,0.01143476,0.0114871
"2017-08-30 19:10:00",7632,"CKVY",12.91,69.44,68.85,69.5,68.57,38.5,40.21,37.88,0.945,42.98,43.63,42.41,2.125,2.146,305.1,30.48,4.165,2.368185,4.714,0.003674894,0.01143476,0.0114871
"2017-08-30 19:15:00",7633,"CKVY",12.91,68.02,68.62,69.44,67.96,40.97,41.51,38.5,0.958,43.71,44.2,43,2.276,2.203,320.7,7.619,3.507,1.080292,4.715,0.009171385,0.0141399,0.003228447
"2017-08-30 19:20:00",7634,"CKVY",12.9,67.9,67.87,68.02,67.71,41.03,41.51,40.62,0.956,43.38,43.69,42.96,2.4,2.367,340.6,4.972,3.288,0.5484717,4.715,0.009171385,0.0141399,0.003228447
"2017-08-30 19:25:00",7635,"CKVY",12.91,67.96,67.83,67.96,67.59,40.9,41.1,40.55,0.954,43.24,43.49,42.96,2.53,2.482,344.5,3.009,3.069,0.2849119,4.715,0.009171385,0.0141399,0.003228447
"2017-08-30 19:30:00",7636,"CKVY",12.9,68.02,67.92,68.14,67.77,39.18,40.97,38.91,0.916,42.48,43.41,42.01,2.486,2.505,329.8,3.766,3.288,0.1222127,4.715,0.009604291,0.01464519,4.287878E-005
"2017-08-30 19:35:00",7637,"CKVY",12.9,67.28,67.53,68.02,67.16,41.51,41.51,39.12,0.946,42.33,43.14,41.99,2.349,2.401,346.7,11.99,2.411,0.04879436,4.716,0.009604291,0.01464519,4.287878E-005
"2017-08-30 19:40:00",7638,"CKVY",12.9,66.85,66.8,67.34,66.54,43.02,44.19,41.58,0.966,43.81,44.32,43.18,2.409,2.363,36.14,5.61,3.507,0.003745642,4.716,0.009604291,0.01464519,4.287878E-005
"2017-08-30 19:45:00",7639,"CKVY",12.9,67.22,67.15,67.4,66.79,42.34,43.02,41.58,0.963,43.38,43.69,43.1,2.553,2.476,23.91,2.686,3.507,0,4.716,0.009188676,0.0140119,2.5E-007
"2017-08-30 19:50:00",7640,"CKVY",12.9,67.03,66.7,67.16,66.11,42.13,44.53,41.55,0.952,43.51,44.35,42.59,2.977,2.762,11.99,7.679,3.946,0,4.715,0.009188676,0.0140119,2.5E-007
"2017-08-30 19:55:00",7641,"CKVY",12.9,66.29,66.72,67.03,66.29,43.98,44.39,41.92,0.969,43.7,44.32,42.95,2.632,2.886,33.57,17.73,2.85,0,4.716,0.009188676,0.0140119,2.5E-007
"2017-08-30 20:00:00",7642,"CKVY",12.89,61.85,64.37,66.29,61.73,53.98,55.69,43.98,1.018,45.17,46.37,43.7,2.348,2.421,125,29.99,3.288,0,4.715,0.009240075,0.01388162,2.5E-007
"2017-08-30 20:05:00",7643,"CKVY",12.89,61.48,62.2,62.59,61.48,56.72,56.72,52.68,1.056,45.42,46.15,44.79,1.74,2.07,133.4,46.13,2.85,0,4.716,0.009240075,0.01388162,2.5E-007
"2017-08-30 20:10:00",7644,"CKVY",12.87,60.99,60.85,61.48,60.5,56.17,58.16,55.42,1.028,45.47,46.04,44.86,1.287,1.505,229.5,0.212,1.973,0,4.716,0.009240075,0.01388162,2.5E-007
"2017-08-30 20:15:00",7645,"CKVY",12.89,60.26,60.39,61.17,60.01,59.6,60.7,56.24,1.062,46.27,46.84,45.39,0.869,1.117,268.1,20.8,1.973,0,4.716,0.004420832,0.006940131,2.5E-007
"2017-08-30 20:20:00",7646,"CKVY",12.88,60.08,59.97,60.32,59.4,57.97,61.8,57.14,1.027,45.91,46.91,44.53,1.541,1.151,224.7,8.21,4.822,0,4.716,0.004420832,0.006940131,2.5E-007
"2017-08-30 20:25:00",7647,"CKVY",12.88,58.68,59.28,60.27,58.49,60.58,61.95,57.97,1.02,45.71,46.09,45.11,2.435,1.991,223,6.776,4.165,0,4.716,0.004420832,0.006940131,2.5E-007
"2017-08-30 20:30:00",7648,"CKVY",12.89,59.67,59.19,59.73,58.55,54.55,60.58,54.55,0.952,43.85,45.11,43.19,2.717,2.654,198,12.92,2.85,0,4.716,0.004822836,0.007394359,2.5E-007
"2017-08-30 20:35:00",7649,"CKVY",12.88,59.17,59.32,59.79,58.93,54.69,58.04,54.14,0.938,43.41,44.69,42.85,1.76,2.232,168.4,36.28,1.315,0,4.716,0.004822836,0.007394359,2.5E-007
"2017-08-30 20:40:00",7650,"CKVY",12.88,57.32,58.6,59.3,57.32,59.41,60.1,54.14,0.953,43.58,44.38,42.64,1.181,1.359,153,65.97,3.507,0,4.716,0.004822836,0.007394359,2.5E-007
"2017-08-30 20:45:00",7651,"CKVY",12.88,55.97,56.3,57.32,55.72,56.74,60.51,16.48,0.867,40.74,43.39,11.28,1.434,1.231,89.3,14.25,3.946,0,4.716,0.004349608,0.006769811,2.5E-007
"2017-08-30 20:50:00",7652,"CKVY",12.87,56.46,56.77,57.32,55.91,52.63,56.67,50.03,0.819,39.27,40.83,38.59,2.511,1.996,113.9,7.218,4.165,0,4.715,0.004349608,0.006769811,2.5E-007
"2017-08-30 20:55:00",7653,"CKVY",12.88,55.72,56.12,56.46,55.66,25.25,53.32,25.25,0.382,37.65,39.48,20.69,3.222,2.952,133.4,2.983,3.946,0,4.716,0.004349608,0.006769811,2.5E-007
"2017-08-30 21:00:00",7654,"CKVY",12.86,53.99,54.9,55.72,53.93,60.37,61.68,13.29,0.858,35.78,41.51,6.114,3.252,3.282,133.8,4.206,3.288,0,4.716,0.007100508,0.01037483,2.5E-007
"2017-08-30 21:05:00",7655,"CKVY",12.87,53.5,53.51,53.99,53.25,50.92,60.65,32.07,0.711,36.59,40.67,24.49,2.562,2.923,135.4,3.686,2.192,0,4.717,0.007100508,0.01037483,2.5E-007
"2017-08-30 21:10:00",7656,"CKVY",12.87,53.81,53.64,53.87,53.38,48.52,52.84,38.82,0.685,35.16,36.91,29.06,2.116,2.3,130.3,0.054,2.63,0,4.716,0.007100508,0.01037483,2.5E-007
"2017-08-30 21:15:00",7657,"CKVY",12.87,53.13,53.62,54,53.01,67.3,67.43,26.01,0.927,33.61,42.65,19.16,2.064,2.068,145.3,9.34,3.288,0,4.717,0.006316132,0.009309501,2.5E-007
"2017-08-30 21:20:00",7658,"CKVY",12.87,51.97,52.5,53.13,51.9,57.16,67.54,34.88,0.754,38.5,42.63,25.16,2.492,2.162,153,5.731,5.042,0,4.717,0.006316132,0.009309501,2.5E-007
"2017-08-30 21:25:00",7659,"CKVY",12.86,51.05,51.42,52.03,50.93,64.57,67.92,30.22,0.824,37.69,41.43,21.05,3.125,2.875,157.3,7.073,5.261,0,4.717,0.006316132,0.009309501,2.5E-007
"2017-08-30 21:30:00",7660,"CKVY",12.87,51.18,51.09,51.31,50.87,54.74,65.05,54.12,0.702,37.06,39.68,35.15,3.279,3.181,136.6,7.704,3.507,0,4.717,0.005369493,0.007759819,2.5E-007
"2017-08-30 21:35:00",7661,"CKVY",12.87,51.12,51.07,51.25,50.88,53.26,54.84,52.13,0.681,34.82,35.49,34.14,3.352,3.405,147.4,2.565,3.726,0,4.717,0.005369493,0.007759819,2.5E-007
"2017-08-30 21:40:00",7662,"CKVY",12.87,51,51.13,51.37,50.88,63.41,63.41,50.56,0.808,35.28,39.04,33.36,3.394,3.31,153.4,3.259,5.042,0,4.717,0.005369493,0.007759819,2.5E-007
"2017-08-30 21:45:00",7663,"CKVY",12.85,51.06,50.89,51.13,50.69,63.07,64.3,62.31,0.805,38.99,39.37,38.56,4.11,3.704,156.9,4.392,9.21,0,4.717,0.006516433,0.009114455,2.5E-007
"2017-08-30 21:50:00",7664,"CKVY",12.86,51.68,51.47,51.8,51.06,59.98,63.07,55.05,0.783,37.65,39.08,36.14,4.342,4.298,144.6,12.08,7.453,0,4.717,0.006516433,0.009114455,2.5E-007
"2017-08-30 21:55:00",7665,"CKVY",12.86,51.93,51.55,51.93,51.31,52.58,60.26,52,0.693,35.73,38.38,34.68,3.712,4.086,166.3,28.05,3.507,0,4.717,0.006516433,0.009114455,2.5E-007
"2017-08-30 22:00:00",7666,"CKVY",12.86,52.79,52.16,52.79,51.74,53.2,54.43,48.64,0.724,35.34,36.54,33.15,2.511,3.113,123.7,21.97,2.63,0,4.717,0.0073365,0.01014427,2.5E-007
"2017-08-30 22:05:00",7667,"CKVY",12.85,52.36,52.59,52.79,52.3,57.31,57.65,50.45,0.767,37.21,37.97,34.8,1.949,2.149,162,12.14,3.288,0,4.717,0.0073365,0.01014427,2.5E-007
"2017-08-30 22:10:00",7668,"CKVY",12.84,52.67,52.62,52.85,52.3,54.77,57.99,50.76,0.742,37.31,38.18,35.01,1.899,1.97,149.3,25.62,3.946,0,4.718,0.0073365,0.01014427,2.5E-007
"2017-08-30 22:15:00",7669,"CKVY",12.85,53.66,53.13,53.78,52.61,68.49,68.55,52.79,0.962,40.54,43.71,35.94,1.808,1.845,72.33,21.03,2.63,0,4.717,0.004484543,0.006750932,2.5E-007
"2017-08-30 22:20:00",7670,"CKVY",12.85,53.54,53.48,53.72,53.17,67.12,68.62,67.05,0.939,43.21,43.65,42.82,1.844,1.847,85.7,27.27,3.069,0,4.717,0.004484543,0.006750932,2.5E-007
"2017-08-30 22:25:00",7671,"CKVY",12.85,51.94,52.6,53.66,51.88,72.26,72.4,67.05,0.953,43.3,43.57,42.89,2.57,2.091,155.7,5.846,5.042,0,4.718,0.004484543,0.006750932,2.5E-007
"2017-08-30 22:30:00",7672,"CKVY",12.85,54.53,52.91,54.6,51.82,64.72,72.74,64.72,0.939,43.23,43.61,42.89,3.793,3.247,183.6,8.25,5.918,0,4.717,0.003789597,0.005584556,2.5E-007
"2017-08-30 22:35:00",7673,"CKVY",12.84,56.63,56.27,56.82,54.6,60.27,64.59,59.79,0.943,42.92,43.14,42.65,4.204,4.032,195.6,10.58,6.138,0,4.718,0.003789597,0.005584556,2.5E-007
"2017-08-30 22:40:00",7674,"CKVY",12.84,52.57,54.88,56.76,52.5,72.75,72.75,60.27,0.982,43.55,44.11,42.95,4.267,4.262,158.8,14.12,5.918,0,4.717,0.003789597,0.005584556,2.5E-007
"2017-08-30 22:45:00",7675,"CKVY",12.84,51.46,51.73,52.57,51.34,74.88,75.36,72.82,0.97,43.99,44.21,43.69,3.976,4.086,116.4,13.43,5.699,0,4.718,0.006121649,0.008438446,2.5E-007
"2017-08-30 22:50:00",7676,"CKVY",12.84,53.38,52.35,53.44,51.46,69.53,74.88,69.53,0.967,43.88,44.22,43.64,4.767,4.303,101.6,6.957,8.11,0,4.718,0.006121649,0.008438446,2.5E-007
"2017-08-30 22:55:00",7677,"CKVY",12.84,53.93,53.94,54.18,53.44,68.16,69.5,67.99,0.967,43.82,44.06,43.6,4.973,4.89,89.7,7.976,6.795,0,4.718,0.006121649,0.008438446,2.5E-007
"2017-08-30 23:00:00",7678,"CKVY",12.83,55.48,54.75,55.6,53.93,64.39,68.16,64.26,0.966,43.69,43.89,43.51,5.457,5.28,94.1,10.66,9.21,0,4.718,0.006130099,0.008255751,2.5E-007
"2017-08-30 23:05:00",7679,"CKVY",12.83,55.91,55.89,56.09,55.42,62.23,64.39,62.13,0.949,43.4,43.73,43.16,5.206,5.404,84.4,9.25,7.014,0,4.718,0.006130099,0.008255751,2.5E-007
"2017-08-30 23:10:00",7680,"CKVY",12.83,56.77,56.29,56.84,55.85,59.93,62.3,59.93,0.943,43.23,43.39,43.04,4.94,5.067,94.9,11.92,7.453,0,4.719,0.006130099,0.008255751,2.5E-007
"2017-08-30 23:15:00",7681,"CKVY",12.83,57.88,57.55,58.01,56.77,58.32,59.87,58.15,0.955,43.2,43.47,42.93,4.412,4.721,94,13.48,7.453,0,4.718,0.008472618,0.01143004,2.5E-007
"2017-08-30 23:20:00",7682,"CKVY",12.83,58.07,57.9,58.13,57.7,58.56,58.84,58.22,0.965,43.49,43.71,43.21,4.06,4.168,112,11.67,6.576,0,4.717,0.008472618,0.01143004,2.5E-007
"2017-08-30 23:25:00",7683,"CKVY",12.83,58.32,58.37,58.63,57.95,57.81,58.63,57.26,0.961,43.55,43.74,43.3,3.736,3.953,94.3,12.63,5.48,0,4.719,0.008472618,0.01143004,2.5E-007
"2017-08-30 23:30:00",7684,"CKVY",12.82,55.29,56.89,58.5,55.29,65.15,65.63,57.77,0.971,43.96,44.24,43.55,3.297,3.407,187.2,34.59,4.165,0,4.718,0.007620892,0.01071095,2.5E-007
"2017-08-30 23:35:00",7685,"CKVY",12.82,54.61,54.62,55.48,54.18,66.66,67.48,65.15,0.969,43.78,44,43.59,2.169,2.819,220.4,45.21,2.85,0,4.719,0.007620892,0.01071095,2.5E-007
"2017-08-30 23:40:00",7686,"CKVY",12.81,54.92,55,55.54,54.55,67.89,67.89,65.18,0.999,43.92,44.66,43.67,1.308,1.599,187.5,53.98,3.288,0,4.718,0.007620892,0.01071095,2.5E-007
"2017-08-30 23:45:00",7687,"CKVY",12.82,53.07,53.88,54.92,53.01,73.51,73.55,67.96,1.01,44.72,45.11,44.42,1.313,1.314,271,14.91,3.726,0,4.719,0.003456055,0.005242813,2.5E-007
"2017-08-30 23:50:00",7688,"CKVY",12.81,53.01,53.14,53.32,52.95,71.87,73.51,71.25,0.986,44.37,44.96,44.1,1.699,1.506,197.4,42.1,3.288,0,4.719,0.003456055,0.005242813,2.5E-007
"2017-08-30 23:55:00",7689,"CKVY",12.81,53.19,53.05,53.19,52.89,71.08,71.94,71.04,0.981,44.1,44.28,43.9,1.877,1.913,154,55.08,2.85,0,4.718,0.003456055,0.005242813,2.5E-007
"2017-08-31 00:00:00",7690,"CKVY",12.81,53.5,53.5,53.75,53.13,71.73,71.76,70.26,1.002,44.28,44.68,43.95,1.773,1.796,298.4,25.92,3.946,0,4.719,0.002798509,0.004275214,2.5E-007
"2017-08-31 00:05:00",7691,"CKVY",12.8,54.55,54.09,54.55,53.44,68.16,71.73,68.16,0.989,44.32,44.66,44.11,1.806,1.842,316.1,16.9,4.165,0,4.72,0.002798509,0.004275214,2.5E-007
"2017-08-31 00:10:00",7692,"CKVY",12.79,54.55,54.66,54.86,54.55,68.71,68.92,67.89,0.997,44.48,44.77,44.21,1.765,1.727,272.9,5.725,1.754,0,4.719,0.002798509,0.004275214,2.5E-007
"2017-08-31 00:15:00",7693,"CKVY",12.8,54.92,54.76,54.92,54.55,67.41,68.71,67.41,0.992,44.48,44.76,44.22,1.247,1.59,262.9,0.168,1.534,0,4.72,0.003110963,0.004771585,2.5E-007
"2017-08-31 00:20:00",7694,"CKVY",12.8,54.86,54.89,55.23,54.61,67.79,69.16,66.62,0.995,44.57,44.96,43.97,1.034,0.94,317.8,40.33,2.63,0,4.72,0.003110963,0.004771585,2.5E-007
"2017-08-31 00:25:00",7695,"CKVY",12.79,55.17,55.02,55.23,54.8,66.55,67.89,66.52,0.988,44.46,44.64,44.15,0.996,1.034,328.9,11.85,2.411,0,4.719,0.003110963,0.004771585,2.5E-007
"2017-08-31 00:30:00",7696,"CKVY",12.8,55.91,55.54,55.97,55.11,64.67,66.52,64.67,0.986,44.24,44.45,44.06,1.19,1.051,313.2,9.75,2.192,0,4.719,0.002148159,0.003454328,2.5E-007
"2017-08-31 00:35:00",7697,"CKVY",12.79,55.72,55.78,56.03,55.54,65.56,65.76,64.63,0.993,44.34,44.53,44.13,0.904,1.144,335,7.366,1.315,0,4.72,0.002148159,0.003454328,2.5E-007
"2017-08-31 00:40:00",7698,"CKVY",12.79,55.54,55.56,55.72,55.42,68.58,68.71,65.56,1.032,44.57,45.57,44.27,0.77,0.758,332.8,23.85,3.288,0,4.719,0.002148159,0.003454328,2.5E-007
"2017-08-31 00:45:00",7699,"CKVY",12.79,54.3,54.66,55.66,54.18,75.36,76.26,68.58,1.084,46.78,47.3,45.4,1.316,1.135,297.9,10.43,4.603,0,4.719,0.00205715,0.003307494,2.5E-007
"2017-08-31 00:50:00",7700,"CKVY",12.79,54.74,54.55,54.86,54.3,72.42,75.43,72.21,1.058,46.24,46.85,45.83,1.476,1.407,305.9,4.723,1.754,0,4.72,0.00205715,0.003307494,2.5E-007
"2017-08-31 00:55:00",7701,"CKVY",12.78,54.86,54.97,55.11,54.8,73.31,74.2,72,1.076,46.61,47.06,45.97,1.564,1.621,306.1,50.14,1.754,0,4.72,0.00205715,0.003307494,2.5E-007
"2017-08-31 01:00:00",7702,"CKVY",12.78,55.48,55.25,55.54,54.8,68.27,73.31,68.27,1.025,45.61,46.54,45.13,0.893,1.187,78.7,13.91,1.754,0,4.72,0.002378969,0.003721766,2.5E-007
"2017-08-31 01:05:00",7703,"CKVY",12.78,55.85,55.78,55.97,55.35,67.62,69.19,67.62,1.029,45.51,45.99,45.06,1.066,0.96,15.34,13.22,1.754,0,4.72,0.002378969,0.003721766,2.5E-007
"2017-08-31 01:10:00",7704,"CKVY",12.78,56.03,56.08,56.28,55.85,68.44,68.51,66.24,1.048,45.46,46.02,44.96,1.322,1.159,36.48,23.56,1.973,0,4.719,0.002378969,0.003721766,2.5E-007
"2017-08-31 01:15:00",7705,"CKVY",12.78,56.16,56.03,56.22,55.91,66.52,68.44,66.48,1.023,45.41,45.87,45.08,1.441,1.394,64.21,3.845,1.973,0,4.72,0.00241331,0.003842734,2.5E-007
"2017-08-31 01:20:00",7706,"CKVY",12.77,56.77,56.47,56.77,56.09,65.7,67.14,65.7,1.033,45.44,45.71,45.1,0.964,1.209,65.98,0.152,0.438,0,4.72,0.00241331,0.003842734,2.5E-007
"2017-08-31 01:25:00",7707,"CKVY",12.77,55.29,56.33,56.96,55.29,75.43,75.43,65.56,1.125,46.88,48.16,45.37,1.279,0.981,307.3,66.79,5.042,0,4.72,0.00241331,0.003842734,2.5E-007
"2017-08-31 01:30:00",7708,"CKVY",12.77,55.72,55.3,55.79,55.05,70.91,75.98,70.91,1.074,47.26,47.88,46.44,2.295,1.696,318.4,12.54,6.357,0,4.72,0.002416774,0.003816627,2.5E-007
"2017-08-31 01:35:00",7709,"CKVY",12.77,57.51,56.85,57.58,55.72,64.32,70.84,64.26,1.039,45.77,46.49,45.48,3.845,3.108,336,9.32,6.795,0,4.72,0.002416774,0.003816627,2.5E-007
"2017-08-31 01:40:00",7710,"CKVY",12.76,57.82,57.79,58.01,57.45,63.78,64.32,63.5,1.042,45.64,45.85,45.43,4.543,4.349,0.765,13.3,7.234,0,4.72,0.002416774,0.003816627,2.5E-007
"2017-08-31 01:45:00",7711,"CKVY",12.76,57.58,57.73,57.88,57.51,62.82,63.91,62.68,1.017,45.35,45.77,44.91,4.482,4.581,14.96,8.97,5.918,0,4.721,0.006808085,0.009506145,2.5E-007
"2017-08-31 01:50:00",7712,"CKVY",12.76,57.14,57.37,57.64,57.14,64.43,64.46,62.68,1.027,45.14,45.39,44.85,3.926,4.221,358.3,12.32,4.822,0,4.72,0.006808085,0.009506145,2.5E-007
"2017-08-31 01:55:00",7713,"CKVY",12.75,56.84,56.93,57.27,56.71,65.35,65.56,64.46,1.03,45.38,45.51,45.24,3.024,3.517,10.23,7.422,3.069,0,4.72,0.006808085,0.009506145,2.5E-007
"2017-08-31 02:00:00",7714,"CKVY",12.75,56.16,56.49,56.96,56.03,67.34,67.34,65.35,1.036,45.46,45.65,45.25,1.763,2.404,116.4,38.65,2.411,0,4.721,0.005928589,0.008454124,2.5E-007
"2017-08-31 02:05:00",7715,"CKVY",12.75,54.24,55.48,56.09,54.24,74.82,74.82,67.34,1.074,45.82,46.57,45.33,1.565,1.458,272.3,67.22,5.48,0,4.721,0.005928589,0.008454124,2.5E-007
"2017-08-31 02:10:00",7716,"CKVY",12.75,54.06,54.08,54.3,53.93,74.64,75.43,74.64,1.064,46.37,46.58,46.1,1.861,1.711,302.4,7.938,4.165,0,4.721,0.005928589,0.008454124,2.5E-007
"2017-08-31 02:15:00",7717,"CKVY",12.75,54.49,54.18,54.55,53.87,72.28,74.61,72.07,1.047,45.77,46.2,45.54,2.983,2.427,307.4,7.736,5.261,0,4.721,0.002905415,0.004418994,2.5E-007
"2017-08-31 02:20:00",7718,"CKVY",12.74,54.06,54.39,54.61,54.06,74.13,74.13,72,1.057,45.77,46.15,45.5,2.87,3.081,304.5,11.17,3.288,0,4.721,0.002905415,0.004418994,2.5E-007
"2017-08-31 02:25:00",7719,"CKVY",12.74,54.8,54.06,54.86,53.69,70.15,74.95,70.15,1.027,45.77,46.2,45.24,2.419,2.6,329,26.27,2.192,0,4.721,0.002905415,0.004418994,2.5E-007
"2017-08-31 02:30:00",7720,"CKVY",12.74,55.54,55.59,56.03,54.8,69.81,70.15,66.86,1.05,45.34,45.87,45.03,1.531,1.924,332.2,31.31,3.069,0,4.722,0.003814878,0.005605457,2.5E-007
"2017-08-31 02:35:00",7721,"CKVY",12.73,54.43,54.48,55.54,54,73.31,74.34,69.81,1.059,46.07,46.27,45.81,2.257,1.855,286.8,8.81,6.138,0,4.722,0.003814878,0.005605457,2.5E-007
"2017-08-31 02:40:00",7722,"CKVY",12.73,54.18,54.38,54.55,54.06,75.57,75.6,72.96,1.082,46.31,46.71,45.94,3.217,2.715,292.5,7.355,5.48,0,4.721,0.003814878,0.005605457,2.5E-007
"2017-08-31 02:45:00",7723,"CKVY",12.73,56.22,54.78,56.28,54.06,67,75.64,67,1.033,46.08,46.73,45.26,4.365,3.815,314.1,17.91,6.357,0,4.722,0.003819037,0.005543536,2.5E-007
"2017-08-31 02:50:00",7724,"CKVY",12.73,56.4,56.27,56.46,56.03,66.66,67.55,66.24,1.035,45.45,45.74,45.24,4.252,4.342,354.6,17.01,5.48,0,4.722,0.003819037,0.005543536,2.5E-007
"2017-08-31 02:55:00",7725,"CKVY",12.73,56.03,56.08,56.34,55.85,68.51,68.54,66.59,1.049,45.57,45.86,45.33,4.175,4.272,18.44,6.67,5.699,0,4.723,0.003819037,0.005543536,2.5E-007
"2017-08-31 03:00:00",7726,"CKVY",12.72,56.16,56.08,56.22,55.85,68.4,68.58,68.3,1.052,45.86,46.02,45.64,3.512,3.896,19.06,6.77,4.384,0,4.721,0.006180848,0.008552007,2.5E-007
"2017-08-31 03:05:00",7727,"CKVY",12.71,56.34,56.26,56.46,56.03,67.68,68.44,67.48,1.048,45.81,45.99,45.69,2.493,3.045,350,41.17,2.192,0,4.722,0.006180848,0.008552007,2.5E-007
"2017-08-31 03:10:00",7728,"CKVY",12.71,54.86,55.79,56.4,54.86,72.96,72.96,67.62,1.071,45.98,46.43,45.7,1.973,2.178,231.2,6.433,3.507,0,4.722,0.006180848,0.008552007,2.5E-007
"2017-08-31 03:15:00",7729,"CKVY",12.71,53.56,53.88,54.86,53.44,77.15,77.15,72.96,1.08,46.51,46.63,46.32,1.429,1.713,239.7,9.47,3.069,0,4.722,0.003665834,0.005453816,2.5E-007
"2017-08-31 03:20:00",7730,"CKVY",12.71,53.44,53.41,53.56,53.26,77.83,78.14,77.15,1.085,46.64,46.85,46.49,1.755,1.528,260,22.6,2.411,0,4.722,0.003665834,0.005453816,2.5E-007
"2017-08-31 03:25:00",7731,"CKVY",12.71,53.75,53.66,53.93,53.32,76.53,77.83,76.19,1.078,46.55,46.72,46.39,1.484,1.635,317.4,12.59,2.192,0,4.722,0.003665834,0.005453816,2.5E-007
"2017-08-31 03:30:00",7732,"CKVY",12.7,54,53.86,54,53.69,76.39,77.76,76.39,1.086,46.94,47.18,46.57,1.63,1.462,21.06,30.6,2.411,0,4.722,0.002063122,0.00319011,2.5E-007
"2017-08-31 03:35:00",7733,"CKVY",12.7,53.81,54.03,54.24,53.75,76.05,76.36,75.5,1.074,46.61,46.83,46.38,1.363,1.501,126.6,39.88,1.754,0,4.722,0.002063122,0.00319011,2.5E-007
"2017-08-31 03:40:00",7734,"CKVY",12.69,53.81,53.84,54.12,53.56,76.26,77.22,75.64,1.077,46.56,46.83,46.34,1.26,1.275,89.3,26.21,2.63,0,4.721,0.002063122,0.00319011,2.5E-007
"2017-08-31 03:45:00",7735,"CKVY",12.7,54.37,54.16,54.43,53.81,74.47,76.19,74.23,1.073,46.41,46.62,46.22,1.171,1.313,59.74,4.699,2.411,0,4.722,0.00200972,0.003145681,2.5E-007
"2017-08-31 03:50:00",7736,"CKVY",12.69,54.68,54.4,54.74,54.12,73.03,75.16,72.96,1.065,46.37,46.75,46.06,1.228,1.217,25.79,9.62,1.754,0,4.722,0.00200972,0.003145681,2.5E-007
"2017-08-31 03:55:00",7737,"CKVY",12.68,55.17,54.94,55.23,54.55,72.83,73.03,71.46,1.081,46.13,46.66,45.85,1.229,1.249,34.32,3.409,1.973,0,4.722,0.00200972,0.003145681,2.5E-007
"2017-08-31 04:00:00",7738,"CKVY",12.69,55.23,55.17,55.29,55.05,72.21,72.96,72.14,1.074,46.54,46.71,46.32,1.273,1.221,29.86,6.666,2.63,0,4.722,0.002078447,0.003288301,2.5E-007
"2017-08-31 04:05:00",7739,"CKVY",12.68,55.91,55.44,56.03,55.17,70.22,72.52,70.22,1.071,46.4,46.64,46.23,1.211,1.184,351.2,26.18,2.192,0,4.722,0.002078447,0.003288301,2.5E-007
"2017-08-31 04:10:00",7740,"CKVY",12.67,56.22,56.13,56.34,55.85,69.74,70.5,69.4,1.075,46.41,46.6,46.26,1.215,1.241,2.44,6.402,1.973,0,4.722,0.002078447,0.003288301,2.5E-007
"2017-08-31 04:15:00",7741,"CKVY",12.68,55.91,56.06,56.28,55.91,70.08,70.5,69.74,1.069,46.51,46.71,46.3,1.229,1.155,352,11.02,2.411,0,4.722,0.00224471,0.00356735,2.5E-007
"2017-08-31 04:20:00",7742,"CKVY",12.68,54.74,55.66,56.03,54.74,76.15,76.15,70.08,1.113,46.84,47.62,46.3,1.242,1.269,359.9,88.3,2.63,0,4.723,0.00224471,0.00356735,2.5E-007
"2017-08-31 04:25:00",7743,"CKVY",12.68,54.06,54.06,54.8,53.81,78.72,79.96,76.15,1.122,47.53,48.04,47.24,1.59,1.355,203.2,43.85,5.261,0,4.723,0.00224471,0.00356735,2.5E-007
"2017-08-31 04:30:00",7744,"CKVY",12.68,52.82,53.19,54.18,52.76,83,83,78.72,1.131,47.6,47.9,47.41,1.883,1.772,269.5,14.42,3.069,0,4.722,0.00201708,0.003138142,2.5E-007
"2017-08-31 04:35:00",7745,"CKVY",12.68,52.89,52.73,52.95,52.58,82.1,83.4,82.1,1.121,47.76,47.93,47.49,2.559,2.207,277.7,8.14,4.603,0,4.722,0.00201708,0.003138142,2.5E-007
"2017-08-31 04:40:00",7746,"CKVY",12.68,53.5,53.23,53.63,52.82,79.62,82.1,79.48,1.112,47.39,47.63,47.15,2.749,2.771,282.6,13.92,4.822,0,4.723,0.00201708,0.003138142,2.5E-007
"2017-08-31 04:45:00",7747,"CKVY",12.67,53.19,53,53.5,52.7,79.96,81.3,79.62,1.104,47.2,47.43,47.07,3.276,2.986,244.2,11.85,4.603,0,4.723,0.002503169,0.003639068,2.5E-007
"2017-08-31 04:50:00",7748,"CKVY",12.67,54.12,53.45,54.18,53.07,76.26,79.99,76.26,1.089,47.14,47.37,46.74,3.208,3.287,282.9,25.76,4.603,0,4.723,0.002503169,0.003639068,2.5E-007
"2017-08-31 04:55:00",7749,"CKVY",12.67,55.05,54.74,55.11,54.06,73.31,76.26,73.31,1.083,46.74,46.93,46.54,3.275,3.218,332,8.61,4.603,0,4.722,0.002503169,0.003639068,2.5E-007
"2017-08-31 05:00:00",7750,"CKVY",12.67,54.8,54.99,55.17,54.74,74.27,74.27,73,1.088,46.6,46.81,46.41,2.323,2.892,321.5,8.05,2.63,0,4.723,0.003772474,0.005393488,2.5E-007
"2017-08-31 05:05:00",7751,"CKVY",12.66,53.75,54.12,54.86,53.56,77.15,77.15,74.34,1.087,46.79,47,46.6,1.613,1.962,166.1,54.13,1.973,0,4.722,0.003772474,0.005393488,2.5E-007
"2017-08-31 05:10:00",7752,"CKVY",12.66,53.07,53.56,53.81,53.07,77.28,77.35,77.08,1.062,46.62,46.89,46.12,0.786,1.15,146.9,0.098,1.754,0,4.723,0.003772474,0.005393488,2.5E-007
"2017-08-31 05:15:00",7753,"CKVY",12.66,53.57,53.14,53.63,52.7,77.8,79.34,77.08,1.089,46.64,47.12,45.86,1.004,0.761,87.4,33.69,2.411,0,4.723,0.001795012,0.002819857,2.5E-007
"2017-08-31 05:20:00",7754,"CKVY",12.67,51.22,52.28,53.57,51.16,84.4,84.4,77.56,1.083,46.27,46.79,45.91,1.399,1.1,103.3,28.61,4.822,0,4.723,0.001795012,0.002819857,2.5E-007
"2017-08-31 05:25:00",7755,"CKVY",12.66,51.28,51.19,51.47,50.97,84,85.3,84,1.082,46.8,47.02,46.59,2.348,1.943,105,4.09,4.822,0,4.724,0.001795012,0.002819857,2.5E-007
"2017-08-31 05:30:00",7756,"CKVY",12.67,51.22,51.09,51.35,50.85,84.6,85.1,84,1.087,46.62,46.8,46.34,2.625,2.456,176.5,26.94,3.726,0,4.724,0.001706639,0.002579034,2.5E-007
"2017-08-31 05:35:00",7757,"CKVY",12.65,51.23,51.34,51.6,51.1,82.1,84.6,81.7,1.054,46.44,46.79,45.93,3.014,2.951,154.7,34.13,3.946,0.0245603,4.724,0.001706639,0.002579034,2.5E-007
"2017-08-31 05:40:00",7758,"CKVY",12.67,50.99,51.09,51.35,50.92,82.9,83.4,82,1.055,46.12,46.29,45.9,2.806,2.837,122.5,15.1,4.603,0.1417626,4.723,0.001706639,0.002579034,2.5E-007
"2017-08-31 05:45:00",7759,"CKVY",12.66,50.12,50.45,50.99,50,84.4,84.4,83,1.04,45.76,46.02,45.46,3.034,2.939,155.3,16.29,4.165,0.3953615,4.724,0.002325034,0.003318367,0.001936203
"2017-08-31 05:50:00",7760,"CKVY",12.65,50.18,50.63,51.42,50.12,82.6,84.4,80.5,1.02,45.72,46.18,45.03,2.995,2.928,219.1,40.96,4.822,0.834312,4.724,0.002325034,0.003318367,0.001936203
"2017-08-31 05:55:00",7761,"CKVY",12.66,49.14,49.51,50.25,49.07,87,87,82.6,1.033,45.2,45.64,44.82,3.094,3.055,232.4,11.54,4.384,1.537153,4.724,0.002325034,0.003318367,0.001936203
"2017-08-31 06:00:00",7762,"CKVY",12.66,50,49.48,50.06,49.07,84.4,87.4,84.4,1.035,45.62,45.86,45.41,3.495,3.314,217.6,7.058,5.918,2.929264,4.724,0.002352658,0.003296035,0.008909713
"2017-08-31 06:05:00",7763,"CKVY",12.66,51.11,50.57,51.17,49.94,81.1,84.4,81.1,1.037,45.6,45.77,45.38,3.613,3.669,192.1,14.39,5.918,4.872521,4.724,0.002352658,0.003296035,0.008909713
"2017-08-31 06:10:00",7764,"CKVY",12.66,51.36,51.76,52.16,51.11,79.84,81.1,78.05,1.03,45.46,45.65,45.22,3.604,3.667,165,29.87,5.042,6.934642,4.724,0.002352658,0.003296035,0.008909713
"2017-08-31 06:15:00",7765,"CKVY",12.67,49.94,50.49,51.3,49.88,84.5,84.6,79.84,1.034,45.54,45.74,45.24,3.014,3.316,86.2,7.51,3.946,8.900187,4.724,0.002629131,0.005453441,0.0220158
"2017-08-31 06:20:00",7766,"CKVY",12.67,49.63,49.76,50,49.51,85.2,85.2,84.5,1.031,45.37,45.6,45.15,2.608,2.808,91.1,6.207,3.288,11.10276,4.725,0.002629131,0.005453441,0.0220158
"2017-08-31 06:25:00",7767,"CKVY",12.68,49.88,49.64,49.88,49.44,85.2,85.6,85.1,1.041,45.43,45.62,45.25,1.913,2.229,96,2.026,1.754,13.66072,4.724,0.002629131,0.005453441,0.0220158
"2017-08-31 06:30:00",7768,"CKVY",12.69,50,49.87,50.06,49.75,85.7,85.7,84.9,1.051,45.62,45.97,45.42,1.463,1.643,141.7,35.88,2.85,17.35618,4.724,0.002838537,0.004407183,0.04858829
"2017-08-31 06:35:00",7769,"CKVY",12.71,50.31,50.08,50.37,49.88,85.2,85.9,85.2,1.057,45.94,46.11,45.71,2.052,1.705,123.9,5.574,4.822,23.7534,4.724,0.002838537,0.004407183,0.04858829
"2017-08-31 06:40:00",7770,"CKVY",12.72,50.56,50.4,50.62,50.25,84.1,85.2,84.1,1.053,46,46.11,45.83,2.413,2.196,164.7,19.95,3.288,33.55965,4.723,0.002838537,0.004407183,0.04858829
"2017-08-31 06:45:00",7771,"CKVY",12.76,51.12,50.79,51.18,50.5,82.9,84.1,82.9,1.06,46,46.22,45.82,2.641,2.634,170.6,15.34,2.85,44.8761,4.724,0.004384975,0.006082629,0.08597059
"2017-08-31 06:50:00",7772,"CKVY",12.79,52.23,51.78,52.3,51.12,79.91,82.9,79.91,1.065,46.15,46.36,45.94,2.183,2.407,180.6,10.71,3.507,57.10586,4.724,0.004384975,0.006082629,0.08597059
"2017-08-31 06:55:00",7773,"CKVY",12.82,52.35,52.5,52.79,52.17,80.7,80.7,79.16,1.08,46.44,46.65,46.2,2.299,2.206,222.5,13.24,3.946,72.17066,4.724,0.004384975,0.006082629,0.08597059
"2017-08-31 07:00:00",7774,"CKVY",12.85,53.1,52.57,53.1,52.23,80.4,81.3,80.3,1.106,46.92,47.31,46.55,2.525,2.427,213.9,9.19,3.726,88.38528,4.724,0.009052672,0.01161066,0.127314
"2017-08-31 07:05:00",7775,"CKVY",12.85,54.02,53.52,54.02,53.04,77.44,80.5,77.31,1.102,47.27,47.68,46.83,1.914,2.275,202.5,21.89,2.411,99.97768,4.723,0.009052672,0.01161066,0.127314
"2017-08-31 07:10:00",7776,"CKVY",12.85,54.95,54.63,55.01,54.02,75.53,77.41,74.09,1.112,47.09,47.42,46.7,1.441,1.646,82.8,10.83,2.411,101.6636,4.723,0.009052672,0.01161066,0.127314
"2017-08-31 07:15:00",7777,"CKVY",12.86,54.83,54.84,55.08,54.71,75.66,76.62,75.53,1.109,47.44,47.75,47.21,1.268,1.31,82,6.688,2.85,94.53796,4.724,0.01228225,0.01492182,0.170581
"2017-08-31 07:20:00",7778,"CKVY",12.87,55.38,55.02,55.45,54.77,73.95,75.6,73.54,1.106,47.12,47.59,46.74,1.658,1.417,38.23,16.08,3.288,88.4013,4.723,0.01228225,0.01492182,0.170581
"2017-08-31 07:25:00",7779,"CKVY",12.86,55.76,55.52,55.82,55.26,73.06,73.95,72.41,1.108,47.08,47.46,46.74,2.176,2.051,13.56,11.52,4.384,82.63147,4.723,0.01228225,0.01492182,0.170581
"2017-08-31 07:30:00",7780,"CKVY",12.89,56.31,56,56.31,55.76,70.59,73.06,70.45,1.092,47.06,47.53,46.73,2.201,2.188,8.95,7.17,2.85,78.59244,4.724,0.01408071,0.01733393,0.2151703
"2017-08-31 07:35:00",7781,"CKVY",12.93,56.92,56.61,56.99,56.19,70.17,70.79,68.87,1.11,46.88,47.36,46.37,2.255,2.255,13.7,12.22,3.507,81.07436,4.723,0.01408071,0.01733393,0.2151703
"2017-08-31 07:40:00",7782,"CKVY",12.95,57.73,57.39,57.85,56.86,67.84,71.47,67.84,1.104,47.63,48.17,47.2,1.419,1.798,24.36,17.84,1.973,93.59426,4.723,0.01408071,0.01733393,0.2151703
"2017-08-31 07:45:00",7783,"CKVY",12.99,58.4,58.13,58.46,57.73,66.05,67.84,65.85,1.102,47.17,47.62,46.85,0.887,1.113,132.5,49.95,1.973,113.1417,4.723,0.01964634,0.02350028,0.2599482
"2017-08-31 07:50:00",7784,"CKVY",13.01,58.27,58.27,58.46,58.09,72.84,72.84,64.27,1.209,47.86,49.63,46.23,0.929,0.867,176.3,14.13,3.069,126.4304,4.724,0.01964634,0.02350028,0.2599482
"2017-08-31 07:55:00",7785,"CKVY",13.04,57.78,58.05,58.33,57.78,69.79,73.11,69.75,1.138,49.11,49.71,47.99,1.719,1.281,164.3,8.41,3.288,130.5608,4.724,0.01964634,0.02350028,0.2599482
"2017-08-31 08:00:00",7786,"CKVY",13.05,57.65,57.75,57.9,57.59,71.26,71.81,69.82,1.157,48.46,48.77,47.96,2.488,2.163,152.8,10.41,3.507,129.2987,4.724,0.02100481,0.02444488,0.3038234
"2017-08-31 08:05:00",7787,"CKVY",13.06,57.28,57.4,57.65,57.22,71.81,72.77,68.24,1.151,48.26,48.83,46.96,2.8,2.615,150.3,8.49,4.165,123.1067,4.725,0.02100481,0.02444488,0.3038234
"2017-08-31 08:10:00",7788,"CKVY",13.09,56.91,57.16,57.35,56.85,74.14,74.49,71.4,1.172,48.56,49.03,47.99,3.169,2.987,156.8,5.943,4.822,117.9818,4.723,0.02100481,0.02444488,0.3038234
"2017-08-31 08:15:00",7789,"CKVY",13.14,56.91,56.91,57.04,56.79,74.73,75.79,74.11,1.181,49.14,49.47,48.67,3.604,3.397,159.2,7.868,5.261,117.7246,4.724,0.02265846,0.02779121,0.347673
"2017-08-31 08:20:00",7790,"CKVY",13.17,57.34,57.12,57.41,56.91,73.39,74.96,72.7,1.178,48.86,49.44,48.37,3.563,3.632,146.7,9.65,4.165,127.8873,4.724,0.02265846,0.02779121,0.347673
"2017-08-31 08:25:00",7791,"CKVY",13.15,57.34,57.24,57.47,56.97,74.79,74.89,72.7,1.201,48.98,49.5,48.57,3.508,3.551,157,10.06,4.603,137.6134,4.724,0.02265846,0.02779121,0.347673
"2017-08-31 08:30:00",7792,"CKVY",13.12,57.64,57.52,57.76,57.34,72.86,74.89,72.86,1.183,49.25,49.57,48.86,3.168,3.321,155.5,9.69,4.384,138.5205,4.725,0.02514054,0.03087751,0.3904142
"2017-08-31 08:35:00",7793,"CKVY",13.13,57.27,57.54,57.76,57.27,73.58,73.99,72.55,1.178,49.01,49.43,48.7,3.125,3.154,143.7,14.25,4.384,126.518,4.724,0.02514054,0.03087751,0.3904142
"2017-08-31 08:40:00",7794,"CKVY",13.18,58.07,57.52,58.07,57.21,72.28,73.93,72.21,1.191,49.03,49.3,48.73,2.799,2.971,135.6,9.71,3.507,121.4147,4.725,0.02514054,0.03087751,0.3904142
"2017-08-31 08:45:00",7795,"CKVY",13.22,58.56,58.31,58.69,57.88,71.46,72.83,70.91,1.199,49.3,49.82,48.9,2.859,2.786,137.8,12.18,4.603,140.6674,4.725,0.02754278,0.03305121,0.432119
"2017-08-31 08:50:00",7796,"CKVY",13.19,58.38,58.39,58.69,58.13,72.24,72.28,70.91,1.204,49.31,49.64,48.95,3.356,3.103,143,12.05,5.699,155.8396,4.725,0.02754278,0.03305121,0.432119
"2017-08-31 08:55:00",7797,"CKVY",13.21,58.56,58.47,58.63,58.32,71.87,72.86,71.87,1.206,49.64,49.93,49.33,3.569,3.491,127.4,17.22,4.603,148.594,4.726,0.02754278,0.03305121,0.432119
"2017-08-31 09:00:00",7798,"CKVY",13.27,59,58.76,59,58.5,69.88,72.14,69.88,1.191,49.42,49.82,49.1,3.207,3.444,95.2,13.53,3.288,130.8311,4.725,0.02616486,0.03220664,0.4720784
"2017-08-31 09:05:00",7799,"CKVY",13.33,59.74,59.29,59.8,58.87,67,70.77,66.86,1.172,49.09,49.72,48.29,2.68,2.863,125.8,17.43,5.042,139.9602,4.725,0.02616486,0.03220664,0.4720784
"2017-08-31 09:10:00",7800,"CKVY",13.34,60.35,59.84,60.41,59.49,67.41,69.19,65.56,1.206,48.99,49.77,48.21,2.967,2.826,143.8,13.37,5.261,172.2364,4.726,0.02616486,0.03220664,0.4720784
"2017-08-31 09:15:00",7801,"CKVY",13.32,60.23,60.29,60.48,60.11,68.1,68.1,64.6,1.213,49,49.7,48.34,3.407,3.245,167.5,9.53,5.042,187.8204,4.725,0.03477812,0.04162337,0.511018
"2017-08-31 09:20:00",7802,"CKVY",13.26,60.35,60.39,60.54,60.23,68.37,69.02,65.7,1.223,49.71,50.28,48.85,3.488,3.521,164.9,12.55,4.165,182.1471,4.726,0.03477812,0.04162337,0.511018
"2017-08-31 09:25:00",7803,"CKVY",13.21,60.41,60.38,60.54,60.23,68.82,69.12,67.68,1.233,49.89,50.28,49.65,3.506,3.409,157.1,8.64,5.48,158.4766,4.726,0.03477812,0.04162337,0.511018
"2017-08-31 09:30:00",7804,"CKVY",13.19,60.35,60.34,60.48,60.23,70.01,70.01,68.3,1.252,50.3,50.59,49.78,3.852,3.609,152.1,9.51,6.138,128.5478,4.726,0.02534563,0.03219596,0.5466402
"2017-08-31 09:35:00",7805,"CKVY",13.2,60.47,60.39,60.6,60.23,70.01,70.56,69.12,1.258,50.55,50.92,50.09,3.924,3.932,145.3,9.93,4.822,99.92118,4.726,0.02534563,0.03219596,0.5466402
"2017-08-31 09:40:00",7806,"CKVY",13.25,60.22,60.49,60.72,60.22,71.04,72,68.71,1.265,50.66,51.43,50.1,3.599,3.778,139.6,8.48,4.603,88.05634,4.727,0.02534563,0.03219596,0.5466402
"2017-08-31 09:45:00",7807,"CKVY",13.31,60.22,60.15,60.35,59.97,74.46,75.7,70.97,1.325,51.51,52.54,50.79,3.601,3.526,130.7,8.78,6.576,105.9301,4.727,0.0265634,0.03335643,0.5799971
"2017-08-31 09:50:00",7808,"CKVY",13.32,60.09,60.17,60.34,59.97,74.39,76.31,71.99,1.318,52.15,52.8,50.94,4.523,4.01,149.1,12.43,8.77,140.1364,4.726,0.0265634,0.03335643,0.5799971
"2017-08-31 09:55:00",7809,"CKVY",13.38,59.41,59.7,60.15,59.41,76.04,77.48,73.36,1.315,51.96,52.69,51.26,5.693,5.18,144.8,8.04,8.99,167.746,4.727,0.0265634,0.03335643,0.5799971
"2017-08-31 10:00:00",7810,"CKVY",13.49,59.78,59.62,59.84,59.29,78.64,78.64,75.08,1.378,52.32,53.22,51.45,5.925,5.901,137.8,10.53,7.891,192.0792,4.727,0.03738013,0.04520738,0.6105745
"2017-08-31 10:05:00",7811,"CKVY",13.66,60.58,60.05,60.58,59.72,73.84,78.78,73.77,1.331,52.38,53.33,51.45,5.487,5.733,142.8,12.33,6.576,220.9648,4.727,0.03738013,0.04520738,0.6105745
"2017-08-31 10:10:00",7812,"CKVY",13.57,62,61.35,62.12,60.52,70.14,76.38,70.07,1.33,52.63,53.59,51.96,5.266,5.253,158,12.38,8.77,281.6122,4.727,0.03738013,0.04520738,0.6105745
"2017-08-31 10:15:00",7813,"CKVY",13.52,62.74,62.27,62.8,61.69,67.02,70.62,66.78,1.304,51.87,52.31,51.5,5.825,5.495,156.7,11.83,9.43,336.7394,4.726,0.05879036,0.06931437,0.6398266
"2017-08-31 10:20:00",7814,"CKVY",13.49,63.17,63.09,63.66,62.49,67.53,69.93,65.06,1.334,52.16,52.9,51.44,6.515,6.123,153.5,15.17,10.08,374.7787,4.727,0.05879036,0.06931437,0.6398266
"2017-08-31 10:25:00",7815,"CKVY",13.46,63.97,63.72,64.03,63.17,62.8,67.53,60.81,1.276,51.28,52.51,50.12,6.459,6.595,172.8,12.59,8.33,375.0748,4.725,0.05879036,0.06931437,0.6398266
"2017-08-31 10:30:00",7816,"CKVY",13.48,64.15,64.12,64.28,63.91,62.04,63.07,59.65,1.269,50.57,51.25,49.85,6.302,6.357,176.7,11.03,9.86,354.6361,4.726,0.06192245,0.07620265,0.6677698
"2017-08-31 10:35:00",7817,"CKVY",13.43,64.21,64.15,64.27,63.9,62.45,63.96,60.67,1.28,50.9,51.82,50.19,5.735,6.012,180.7,15.63,8.11,309.5744,4.726,0.06192245,0.07620265,0.6677698
"2017-08-31 10:40:00",7818,"CKVY",13.28,63.47,63.84,64.21,63.47,62.59,63.89,61.77,1.25,50.89,51.53,50.26,5.847,5.695,180.3,11.66,9.43,247.4653,4.726,0.06192245,0.07620265,0.6677698
"2017-08-31 10:45:00",7819,"CKVY",13.22,62.79,63.04,63.53,62.66,63.07,64.37,62.21,1.229,50.49,50.91,49.89,5.852,5.937,181.2,11.31,10.08,173.2527,4.726,0.03625751,0.04870972,0.6925094
"2017-08-31 10:50:00",7820,"CKVY",13.22,62.54,62.61,62.73,62.42,63.14,64.1,62.52,1.22,49.91,50.39,49.58,6.197,6.01,179.2,13.04,9.64,114.5708,4.726,0.03625751,0.04870972,0.6925094
"2017-08-31 10:55:00",7821,"CKVY",13.24,61.24,62.17,62.6,61.18,69.65,69.65,62.93,1.286,50.5,51.39,49.66,7.197,6.596,173.7,10.02,14.25,82.79312,4.727,0.03625751,0.04870972,0.6925094
"2017-08-31 11:00:00",7822,"CKVY",13.22,60.01,60.44,61.24,59.95,75.41,76.16,69.72,1.332,52.01,52.7,51.24,7.426,7.402,161.7,13.38,12.06,79.24332,4.729,0.02598733,0.03725316,0.7135465
"2017-08-31 11:05:00",7823,"CKVY",13.22,59.27,59.6,60.01,59.21,82.5,82.5,75.48,1.419,53.32,54.01,52.17,7.841,7.661,193,21.71,13.59,84.5305,4.738,0.02598733,0.03725316,0.7135465
"2017-08-31 11:10:00",7824,"CKVY",13.28,59.21,59.14,59.33,58.9,84.2,84.5,82.5,1.445,54.24,54.65,53.97,6.411,7.469,246.5,30.3,11.18,94.15459,4.751,0.02598733,0.03725316,0.7135465
"2017-08-31 11:15:00",7825,"CKVY",13.64,59.76,59.42,59.95,59.08,84.9,85.8,84,1.487,54.86,55.64,54.35,4.433,5.299,156.9,78.67,4.165,122.8225,4.757,0.02827209,0.03499982,0.7272198
"2017-08-31 11:20:00",7826,"CKVY",13.6,59.58,59.61,59.95,59.33,86.8,87.2,84.2,1.51,55.48,56,54.81,3.252,3.86,146.1,15.06,6.138,179.7108,4.76,0.02827209,0.03499982,0.7272198
"2017-08-31 11:25:00",7827,"CKVY",13.58,59.95,59.76,60.07,59.46,84.3,88.2,83.9,1.486,55.55,56.56,54.87,3.236,3.147,141.3,11.66,8.11,228.496,4.759,0.02827209,0.03499982,0.7272198
"2017-08-31 11:30:00",7828,"CKVY",13.56,60.38,60.17,60.44,59.89,85.8,85.8,82.4,1.536,55.29,56.2,54.55,3.874,3.506,109.1,15.68,4.603,259.3221,4.758,0.04336441,0.04853585,0.7403308
"2017-08-31 11:35:00",7829,"CKVY",13.55,59.76,60.1,60.44,59.7,82.2,86,82.2,1.439,55.53,56.25,54.31,3.948,3.899,121.6,12.58,6.138,260.3028,4.758,0.04336441,0.04853585,0.7403308
"2017-08-31 11:40:00",7830,"CKVY",13.55,60.5,60.19,60.57,59.76,83.8,85.3,82.2,1.507,55.3,55.92,54.35,3.575,3.662,130.8,13.96,5.48,244.8819,4.757,0.04336441,0.04853585,0.7403308
"2017-08-31 11:45:00",7831,"CKVY",13.55,60.5,60.48,60.75,60.32,83.4,84.6,81.4,1.499,55.28,56.04,54.62,3.948,3.813,138.1,15.18,5.699,223.497,4.757,0.03688825,0.04209139,0.7521151
"2017-08-31 11:50:00",7832,"CKVY",13.54,61.18,60.62,61.18,60.2,83.4,84,80.5,1.535,55.19,56.12,54.19,3.739,3.877,133.4,13.02,5.042,208.4458,4.756,0.03688825,0.04209139,0.7521151
"2017-08-31 11:55:00",7833,"CKVY",13.54,61.98,61.62,62.17,61.12,83.1,84.9,81.4,1.574,56.53,57.5,55.64,3.799,3.762,152.5,11.92,5.48,245.2079,4.757,0.03688825,0.04209139,0.7521151
"2017-08-31 12:00:00",7834,"CKVY",13.54,61.92,62.1,62.54,61.74,76.57,84.2,75.99,1.448,55.88,57.73,54.19,3.621,3.714,170.8,13.19,5.261,296.894,4.756,0.0517762,0.05832776,0.7598607
"2017-08-31 12:05:00",7835,"CKVY",13.54,62.54,62.12,62.66,61.8,76.3,79.18,72.7,1.474,54.3,55.64,53.07,3.64,3.606,178.1,10.75,4.603,323.5092,4.756,0.0517762,0.05832776,0.7598607
"2017-08-31 12:10:00",7836,"CKVY",13.54,62.35,62.32,62.66,62.11,78.63,79.25,74.38,1.51,54.81,55.93,54.1,3.914,3.826,165.6,15,6.138,308.2451,4.756,0.0517762,0.05832776,0.7598607
"2017-08-31 12:15:00",7837,"CKVY",13.54,62.29,62.34,62.54,62.11,77.67,79.55,75.68,1.488,55.31,56.12,54.5,4.282,4.055,147.3,9.2,7.453,286.8112,4.755,0.05066619,0.05820104,0.7665494
"2017-08-31 12:20:00",7838,"CKVY",13.54,62.66,62.47,62.79,62.17,76.5,79.59,76.5,1.485,55.73,56.26,55.17,4.593,4.507,171,11.42,6.576,296.4547,4.755,0.05066619,0.05820104,0.7665494
"2017-08-31 12:25:00",7839,"CKVY",13.54,61.98,62.19,62.72,61.74,77.33,78.63,75.48,1.465,55.02,55.93,54.36,4.667,4.633,183.7,11.38,8.55,295.25,4.754,0.05066619,0.05820104,0.7665494
"2017-08-31 12:30:00",7840,"CKVY",13.55,62.29,62.2,62.35,61.92,77.77,79.73,76.92,1.49,55.37,55.86,54.78,4.436,4.504,177.3,15.74,6.138,272.5335,4.755,0.04540152,0.05296911,0.7676414
"2017-08-31 12:35:00",7841,"CKVY",13.55,62.17,62.27,62.42,62.17,76.37,78.42,76.23,1.457,55.18,55.58,54.65,4.47,4.396,181.8,11.93,6.138,241.1217,4.755,0.04540152,0.05296911,0.7676414
"2017-08-31 12:40:00",7842,"CKVY",13.55,62.66,62.5,62.85,62.11,76.78,79.76,75.41,1.49,55.41,56.35,54.67,4.044,4.198,193.3,16.53,5.918,240.829,4.755,0.04540152,0.05296911,0.7676414
"2017-08-31 12:45:00",7843,"CKVY",13.54,63.65,63.06,63.65,62.6,77.4,79.18,75.54,1.555,55.74,56.74,55.05,4.064,4.117,161.9,15.15,7.234,267.2623,4.755,0.05010489,0.05786075,0.7661248
"2017-08-31 12:50:00",7844,"CKVY",13.55,63.28,63.48,63.71,63.22,77.46,77.74,74.03,1.536,55.81,56.6,55.01,4.052,4.086,152.8,11.26,6.795,293.0349,4.754,0.05010489,0.05786075,0.7661248
"2017-08-31 12:55:00",7845,"CKVY",13.54,64.64,64.06,64.76,63.28,74.93,79.31,73.76,1.558,56.55,57.39,55.45,4.533,4.356,156.3,22.53,7.891,323.1377,4.753,0.05010489,0.05786075,0.7661248
"2017-08-31 13:00:00",7846,"CKVY",13.54,65,65.17,65.75,64.39,72.46,78.59,71.15,1.526,56.84,58.51,55.79,4.875,4.743,163.3,12.25,8.33,397.3634,4.754,0.0705941,0.08026417,0.7600284
"2017-08-31 13:05:00",7847,"CKVY",13.54,66.35,65.62,66.41,64.88,70.74,76.09,69.16,1.562,56.64,57.67,55.55,5.187,4.841,148.6,20.76,10.74,457.1782,4.754,0.0705941,0.08026417,0.7600284
"2017-08-31 13:10:00",7848,"CKVY",13.52,66.35,66.38,66.6,65.92,68.27,71.83,65.25,1.507,55.86,57.14,54.37,5.732,5.437,141,13.45,9.86,524.6362,4.753,0.0705941,0.08026417,0.7600284
"2017-08-31 13:15:00",7849,"CKVY",13.53,66.95,67.01,67.27,66.35,67.71,69.91,63.43,1.526,55.68,56.7,54.23,5.763,5.738,149.7,16.63,8.11,511.3527,4.753,0.08425351,0.09751268,0.7525228
"2017-08-31 13:20:00",7850,"CKVY",13.53,66.52,66.66,67.08,66.33,66.13,67.99,62.16,1.468,54.64,56.13,53.26,5.841,5.959,116,15.46,7.891,486.5296,4.753,0.08425351,0.09751268,0.7525228
"2017-08-31 13:25:00",7851,"CKVY",13.52,68,67.05,68,66.46,62.84,67.98,62.09,1.469,54.89,56.19,53.7,5.486,5.673,96.6,15.45,8.33,487.6952,4.753,0.08425351,0.09751268,0.7525228
"2017-08-31 13:30:00",7852,"CKVY",13.52,67.81,68.41,69.17,67.75,56.47,65.45,56.19,1.311,53.93,56.34,51.78,5.144,5.393,107.2,51.09,8.33,570.3069,4.752,0.09965426,0.1161443,0.743455
"2017-08-31 13:35:00",7853,"CKVY",13.51,69.29,68.38,69.29,67.69,55.95,59.62,55.03,1.367,52.8,53.86,51.72,4.106,4.626,111.2,61.16,5.48,623.3442,4.752,0.09965426,0.1161443,0.743455
"2017-08-31 13:40:00",7854,"CKVY",13.51,68.12,69.27,69.78,68.12,54.58,56.47,52.22,1.281,52.29,53.46,51.17,2.844,3.431,166.5,59.34,5.918,625.8502,4.752,0.09965426,0.1161443,0.743455
"2017-08-31 13:45:00",7855,"CKVY",13.51,67.69,67.79,68.18,67.5,54.72,58.18,52.01,1.265,51.02,52.54,49.64,2.934,2.739,193.9,17.47,8.55,483.0253,4.753,0.0816358,0.09525279,0.7322969
"2017-08-31 13:50:00",7856,"CKVY",13.5,68.3,68.07,68.36,67.62,55.71,59.89,53.59,1.316,52.06,53.84,50.22,4.374,3.561,163.1,12.02,10.08,386.0598,4.752,0.0816358,0.09525279,0.7322969
"2017-08-31 13:55:00",7857,"CKVY",13.5,68.98,68.31,69.04,67.93,57.08,60.99,55.47,1.38,53.1,54.13,51.68,6.633,5.616,150.3,8.35,12.28,306.599,4.753,0.0816358,0.09525279,0.7322969
"2017-08-31 14:00:00",7858,"CKVY",13.49,70.71,70.57,71.39,69.04,52.08,58.04,50.4,1.335,52.98,54.63,51.69,7.365,7.057,164.7,19.45,10.08,439.547,4.753,0.09471615,0.1126995,0.7138039
"2017-08-31 14:05:00",7859,"CKVY",13.49,70.46,70.24,70.71,69.78,51.94,56.95,49.48,1.321,52.21,54.04,50.69,6.872,7.21,203.4,19.22,7.891,610.522,4.753,0.09471615,0.1126995,0.7138039
"2017-08-31 14:10:00",7860,"CKVY",13.49,71.14,71.09,71.45,70.34,47.56,54.34,44.27,1.237,50.36,53.69,48.38,5.674,6.284,182.3,29.52,9.43,784.7236,4.753,0.09471615,0.1126995,0.7138039
"2017-08-31 14:15:00",7861,"CKVY",13.48,71.69,71.03,71.69,70.34,43.79,47.76,42.42,1.161,48.92,50.7,47.28,4.803,5.391,214.4,56.06,8.55,770.253,4.753,0.1301992,0.1547487,0.6959307
"2017-08-31 14:20:00",7862,"CKVY",13.47,72.73,72.03,72.73,71.08,43.72,46.87,40.98,1.2,48.86,50.27,47.37,3.956,4.393,194.6,57.03,6.576,757.6536,4.752,0.1301992,0.1547487,0.6959307
"2017-08-31 14:25:00",7863,"CKVY",13.47,71.73,73.17,74.45,71.67,47.48,47.61,40.43,1.26,49.15,50.81,48.22,3.097,3.355,203.1,38.26,5.918,743.8748,4.752,0.1301992,0.1547487,0.6959307
"2017-08-31 14:30:00",7864,"CKVY",13.46,70.98,71.16,71.97,70.36,43.5,47.03,39.67,1.126,47.29,50.48,45.14,3.536,3.084,313.4,24.23,10.74,693.5839,4.753,0.118518,0.137425,0.6748028
"2017-08-31 14:35:00",7865,"CKVY",13.45,71.66,71.68,72.27,70.98,37.61,43.5,37.4,0.996,46.19,48.08,44.27,4.313,4.034,289.2,17.12,10.74,656.6039,4.753,0.118518,0.137425,0.6748028
"2017-08-31 14:40:00",7866,"CKVY",13.44,72.21,72.28,72.95,71.53,37.75,40.79,36.31,1.018,45.66,47.64,44.48,4.958,4.564,310.7,34.17,10.96,618.7656,4.752,0.118518,0.137425,0.6748028
"2017-08-31 14:45:00",7867,"CKVY",13.43,72.83,72.23,72.95,71.84,37.61,40.42,37.06,1.036,45.63,46.75,44.52,5.361,5.244,6.473,21.63,10.3,675.2731,4.752,0.1229315,0.1458123,0.651273
"2017-08-31 14:50:00",7868,"CKVY",13.44,72.52,72.38,72.95,72.09,37.75,39.32,35.83,1.029,45.07,46.15,44.07,5.902,5.421,16.74,15.84,11.18,681.7979,4.752,0.1229315,0.1458123,0.651273
"2017-08-31 14:55:00",7869,"CKVY",13.43,72.83,72.65,73.07,72.21,36.44,39.94,35.42,1.004,44.91,46.72,43.72,6.372,6.37,358.7,25.18,10.3,666.0685,4.752,0.1229315,0.1458123,0.651273
"2017-08-31 15:00:00",7870,"CKVY",13.43,72.33,72.42,72.95,71.9,38.5,38.5,34.59,1.043,44.1,45.69,42.99,5.714,6.08,345.4,15.89,10.52,652.854,4.752,0.1196266,0.1468092,0.6231734
"2017-08-31 15:05:00",7871,"CKVY",13.42,73.51,73.56,74.43,72.33,35.07,38.64,33.7,0.989,45.25,46.55,43.69,4.833,5.261,349.4,26.9,9.43,640.6142,4.753,0.1196266,0.1468092,0.6231734
"2017-08-31 15:10:00",7872,"CKVY",13.42,73.81,73.2,73.81,72.64,33.57,35.62,31.89,0.956,43.02,44.43,41.26,3.781,4.338,309.2,79.45,5.699,629.2798,4.752,0.1196266,0.1468092,0.6231734
"2017-08-31 15:15:00",7873,"CKVY",13.4,73.44,73.75,74.43,73.31,31.44,35.01,31.41,0.884,43.2,44.61,41.23,3.353,3.537,317.2,36.47,6.576,620.9247,4.752,0.1129334,0.1358735,0.5921203
"2017-08-31 15:20:00",7874,"CKVY",13.41,72.87,73.14,73.43,72.69,35,35,31.03,0.966,41.84,43.66,40.91,3.24,3.351,275.5,20.63,5.918,626.0599,4.753,0.1129334,0.1358735,0.5921203
"2017-08-31 15:25:00",7875,"CKVY",13.4,73.72,73.61,74.04,72.81,34.65,36.71,33.35,0.984,43.98,45.37,43.15,3.479,3.267,288.4,37.21,6.576,626.7099,4.752,0.1129334,0.1358735,0.5921203
"2017-08-31 15:30:00",7876,"CKVY",13.39,73.9,73.97,74.46,73.29,32.73,36.6,32.53,0.935,44.22,46.08,42.66,3.718,3.525,318.6,30.43,8.11,623.2739,4.751,0.1081682,0.1276965,0.5582362
"2017-08-31 15:35:00",7877,"CKVY",13.39,73.41,73.37,73.9,73.16,34.99,36.3,32.73,0.983,43.64,45.03,42.5,3.488,3.675,294.9,35.68,5.918,603.6917,4.751,0.1081682,0.1276965,0.5582362
"2017-08-31 15:40:00",7878,"CKVY",13.39,72.3,72.8,73.53,72.23,35.34,36.64,33.9,0.956,43.7,45.33,42.48,4.238,3.798,310.8,28.19,12.06,503.0729,4.75,0.1081682,0.1276965,0.5582362
"2017-08-31 15:45:00",7879,"CKVY",13.39,73.47,72.96,73.78,72.17,33.08,35.85,31.98,0.931,42.66,43.78,41.94,4.834,4.674,339.3,16.73,9.21,412.806,4.75,0.07955085,0.09924782,0.521668
"2017-08-31 15:50:00",7880,"CKVY",13.39,74.02,74.08,74.64,73.41,32.73,33.9,31.78,0.939,43.09,43.95,42.38,5.716,5.069,335.5,25.86,10.3,389.2532,4.75,0.07955085,0.09924782,0.521668
"2017-08-31 15:55:00",7881,"CKVY",13.39,74.14,74.54,75.56,73.78,32.12,34.86,30.95,0.925,43.42,45.02,41.9,5.795,5.789,329.6,23.11,11.18,448.285,4.75,0.07955085,0.09924782,0.521668
"2017-08-31 16:00:00",7882,"CKVY",13.39,75.01,74.37,75.01,73.96,33.42,35.1,31.4,0.991,43.63,44.96,42.35,5.977,5.92,305.3,20.23,10.52,499.774,4.749,0.09611597,0.1224093,0.4830324
"2017-08-31 16:05:00",7883,"CKVY",13.39,74.88,74.83,75.13,74.39,32.12,34.79,31.23,0.948,43.59,45.38,42.45,5.847,6.174,344.8,25.45,9.43,487.6989,4.75,0.09611597,0.1224093,0.4830324
"2017-08-31 16:10:00",7884,"CKVY",13.39,73.9,74.24,75.01,73.65,34.07,34.07,31.5,0.973,42.9,43.86,41.93,6.187,6.082,357.5,14.3,11.4,476.9034,4.748,0.09611597,0.1224093,0.4830324
"2017-08-31 16:15:00",7885,"CKVY",13.39,74.33,74.68,75.19,73.78,33.08,35.06,31.43,0.958,43.68,45.37,42.63,6.023,5.913,1.102,19.69,9.43,466.4147,4.749,0.09204555,0.119687,0.4426303
"2017-08-31 16:20:00",7886,"CKVY",13.39,74.27,74.33,74.64,74.08,32.49,34.38,31.84,0.94,43.34,44.53,42.37,6.238,6.171,340.9,20.46,9.86,454.9639,4.748,0.09204555,0.119687,0.4426303
"2017-08-31 16:25:00",7887,"CKVY",13.39,74.21,74.28,74.64,73.9,33.04,35.06,32.19,0.953,43.68,45.05,42.59,6.015,6.006,357.3,19.03,11.62,443.4925,4.748,0.09204555,0.119687,0.4426303
"2017-08-31 16:30:00",7888,"CKVY",13.39,74.27,74.47,74.88,74.02,33.01,36.43,32.32,0.954,44.07,45.8,42.92,6.223,6.171,7.339,13.95,10.08,429.721,4.747,0.0849129,0.1120224,0.4004546
"2017-08-31 16:35:00",7889,"CKVY",13.39,74.95,74.52,75.13,74.08,31.57,34.24,31.57,0.934,43.63,44.53,42.58,5.705,5.96,339.5,44.91,8.33,414.9382,4.747,0.0849129,0.1120224,0.4004546
"2017-08-31 16:40:00",7890,"CKVY",13.39,75.5,75.18,75.62,74.88,31.78,34.86,31.5,0.957,44.03,45.71,42.78,4.737,5.171,359.1,29.4,7.672,400.0115,4.747,0.0849129,0.1120224,0.4004546
"2017-08-31 16:45:00",7891,"CKVY",13.39,74.51,74.73,75.44,74.39,32.87,35.64,31.23,0.958,43.91,45.91,42.23,3.94,4.457,311.2,24.98,8.55,386.3044,4.746,0.0745628,0.09834439,0.3571256
"2017-08-31 16:50:00",7892,"CKVY",13.39,74.88,74.85,75.13,74.39,32.46,34.1,30.61,0.958,43.41,44.59,41.96,3.639,3.632,336.2,25.19,5.918,372.6901,4.747,0.0745628,0.09834439,0.3571256
"2017-08-31 16:55:00",7893,"CKVY",13.39,74.88,75.08,75.56,74.7,32.67,35.06,31.36,0.964,43.89,46.02,42.65,3.954,3.891,325.5,54.86,10.52,358.1736,4.746,0.0745628,0.09834439,0.3571256
"2017-08-31 17:00:00",7894,"CKVY",13.39,74.38,74.93,75.37,74.38,33.83,34.92,31.02,0.982,43.9,45.65,42.49,4.185,3.886,319.2,23.54,9.43,342.5691,4.745,0.06107727,0.07945547,0.3129991
"2017-08-31 17:05:00",7895,"CKVY",13.39,75.24,74.77,75.36,74.38,33,35.03,30.68,0.986,43.93,45.27,41.76,4.416,4.361,314.9,19.55,7.453,326.2631,4.745,0.06107727,0.07945547,0.3129991
"2017-08-31 17:10:00",7896,"CKVY",13.39,73.87,74.52,75.24,73.87,32.86,36.77,31.09,0.938,43.86,46.18,42,5.2,4.723,317.3,23.53,12.71,309.8552,4.745,0.06107727,0.07945547,0.3129991
"2017-08-31 17:15:00",7897,"CKVY",13.39,73.57,73.65,73.94,73.44,35.06,35.57,32.63,0.99,43.72,44.91,42.5,6.255,5.859,292.5,12.35,11.4,293.2444,4.745,0.05676864,0.07846574,0.2680684
"2017-08-31 17:20:00",7898,"CKVY",13.39,73.13,73.29,73.63,72.95,36.22,36.32,33.65,1.008,44.28,45.12,43.16,7.612,6.926,307.9,21.06,12.06,277.43,4.745,0.05676864,0.07846574,0.2680684
"2017-08-31 17:25:00",7899,"CKVY",13.4,72.7,72.77,73.2,72.51,36.66,37.93,35.4,1.006,44.84,45.58,43.75,8.04,7.941,301,10.34,12.28,261.7345,4.745,0.05676864,0.07846574,0.2680684
"2017-08-31 17:30:00",7900,"CKVY",13.4,72.77,72.63,72.83,72.52,36.15,38.07,36.08,0.994,44.93,45.66,44.15,7.819,7.902,303.5,11.54,10.96,246.6846,4.744,0.05673418,0.08480955,0.2225593
"2017-08-31 17:35:00",7901,"CKVY",13.41,72.7,72.85,73.08,72.64,35.33,37.04,33.48,0.969,43.69,45.06,42.63,7.497,7.579,306.3,10.42,10.96,232.0042,4.744,0.05673418,0.08480955,0.2225593
"2017-08-31 17:40:00",7902,"CKVY",13.42,72.52,72.67,72.83,72.52,36.02,36.22,34.37,0.982,43.83,44.41,43.1,7.132,7.29,311.4,10.76,10.08,215.3769,4.744,0.05673418,0.08480955,0.2225593
"2017-08-31 17:45:00",7903,"CKVY",13.43,72.16,72.24,72.58,72.03,35.78,37.86,35.26,0.963,44.16,45.09,43.23,6.957,7.036,305.6,10.71,10.3,197.0006,4.744,0.04781796,0.07473546,0.1780286
"2017-08-31 17:50:00",7904,"CKVY",13.41,71.55,71.85,72.4,71.36,37.32,38.76,35.71,0.984,44.5,45.16,43.58,6.618,6.828,307.2,12.41,10.3,174.7672,4.744,0.04781796,0.07473546,0.1780286
"2017-08-31 17:55:00",7905,"CKVY",13.29,71.67,71.59,71.73,71.42,37.25,38.35,36.29,0.987,44.11,44.85,43.44,6.624,6.706,312.9,10.88,10.74,151.3051,4.744,0.04781796,0.07473546,0.1780286
"2017-08-31 18:00:00",7906,"CKVY",13.13,70.44,71.18,71.79,70.44,40.13,40.2,37.25,1.02,44.7,45.39,44.09,6.241,6.431,307.2,10.6,8.77,129.6089,4.744,0.03648106,0.0598981,0.1338959
"2017-08-31 18:05:00",7907,"CKVY",13.07,70.38,70.38,70.57,70.14,39.99,40.68,38.73,1.014,44.85,45.45,43.96,5.796,6.069,313.7,10.94,7.672,111.2965,4.744,0.03648106,0.0598981,0.1338959
"2017-08-31 18:10:00",7908,"CKVY",13.03,70.32,70.36,70.51,70.14,39.03,40.13,38.55,0.988,44.42,44.98,43.87,4.974,5.339,320.5,12.89,6.795,97.81914,4.742,0.03648106,0.0598981,0.1338959
"2017-08-31 18:15:00",7909,"CKVY",13.02,71.12,70.75,71.12,70.26,36.84,38.97,36.64,0.958,43.73,44.4,43.15,4.582,4.817,327.3,11.59,7.014,90.42739,4.743,0.02408156,0.04269308,0.0918985
"2017-08-31 18:20:00",7910,"CKVY",13.01,70.94,71.15,71.25,70.94,37.25,37.36,36.36,0.963,43.44,43.79,43.11,4.501,4.497,327,11.87,7.891,88.12571,4.742,0.02408156,0.04269308,0.0918985
"2017-08-31 18:25:00",7911,"CKVY",13,70.39,70.81,71.12,70.32,39.24,39.24,36.77,0.995,43.81,44.45,43.14,4.421,4.466,317.7,12.47,6.357,86.342,4.742,0.02408156,0.04269308,0.0918985
"2017-08-31 18:30:00",7912,"CKVY",12.99,69.46,69.89,70.45,69.46,39.99,40.27,39.03,0.983,44.26,44.53,43.93,4.066,4.214,322.2,9.85,4.822,77.78822,4.742,0.01367008,0.02898648,0.05358557
"2017-08-31 18:35:00",7913,"CKVY",12.98,68.97,69.22,69.52,68.91,41.43,41.5,39.79,1.001,44.44,44.68,43.93,3.496,3.794,320.1,8.46,4.384,63.83788,4.742,0.01367008,0.02898648,0.05358557
"2017-08-31 18:40:00",7914,"CKVY",12.96,65.76,67.72,68.97,65.64,53.35,53.52,41.29,1.154,46.73,48.78,44.38,2.952,3.204,288.7,23.87,3.288,50.15409,4.742,0.01367008,0.02898648,0.05358557
"2017-08-31 18:45:00",7915,"CKVY",12.95,66.44,65.76,66.44,65.39,48.42,53.35,48.14,1.072,47,48.34,46.02,2.618,2.795,290.9,9.18,2.85,36.69126,4.742,0.0007310392,0.01006493,0.02483206
"2017-08-31 18:50:00",7916,"CKVY",12.95,65.02,65.98,66.69,64.9,52.59,53.96,47.73,1.109,47.22,48.48,45.98,2.257,2.422,285.3,21.9,2.85,26.9429,4.742,0.0007310392,0.01006493,0.02483206
"2017-08-31 18:55:00",7917,"CKVY",12.94,65.15,65.29,65.52,64.96,50.37,52.66,50.09,1.066,46.85,47.4,46.2,2.154,2.174,283.5,4.433,3.069,18.65637,4.742,0.0007310392,0.01006493,0.02483206
"2017-08-31 19:00:00",7918,"CKVY",12.93,64.53,65.16,65.39,64.53,54.1,54.1,47.77,1.121,46.01,47.82,44.89,1.884,2.078,290.2,26.17,3.069,14.13802,4.742,-0.007344398,-0.002034667,0.01029331
"2017-08-31 19:05:00",7919,"CKVY",12.93,63.98,63.87,64.66,63.67,53.08,56.23,52.91,1.079,47.25,48.05,46.38,1.591,1.762,11.14,2.679,1.754,10.30315,4.742,-0.007344398,-0.002034667,0.01029331
"2017-08-31 19:10:00",7920,"CKVY",12.92,63.63,64.04,64.36,63.57,52.6,53.77,51.95,1.056,46.4,46.83,45.86,1.248,1.429,7.368,2.535,1.534,6.839452,4.742,-0.007344398,-0.002034667,0.01029331
"2017-08-31 19:15:00",7921,"CKVY",12.91,60.37,61.76,63.69,59.69,62.03,64.46,52.6,1.11,47.14,48.05,46.07,1.314,1.173,124.7,50.41,2.411,4.210382,4.742,-0.003505326,-0.004397447,0.002607006
"2017-08-31 19:20:00",7922,"CKVY",12.92,60.99,61.17,61.61,60.31,61.65,62.06,59.08,1.128,47.35,47.82,46.97,1.647,1.458,108.5,8.34,3.288,2.398575,4.742,-0.003505326,-0.004397447,0.002607006
"2017-08-31 19:25:00",7923,"CKVY",12.91,58.28,59.41,60.99,58.15,66.62,66.72,61.59,1.106,47.24,47.76,46.94,2.152,1.937,112.5,7.353,3.726,1.224055,4.742,-0.003505326,-0.004397447,0.002607006
"2017-08-31 19:30:00",7924,"CKVY",12.91,57.66,58.23,58.59,57.66,68.85,68.85,65.63,1.118,47.27,47.71,46.88,2.091,2.19,124.5,13.82,2.63,0.513622,4.742,-0.003070043,-0.003694929,4.939254E-007
"2017-08-31 19:35:00",7925,"CKVY",12.91,57.85,57.35,57.85,56.98,66.59,69.46,66.59,1.089,47.26,47.58,46.73,1.586,1.855,99.3,43.13,1.534,0.1423023,4.741,-0.003070043,-0.003694929,4.939254E-007
"2017-08-31 19:40:00",7926,"CKVY",12.91,60.5,59.27,60.56,57.78,58.64,66.59,58.64,1.054,46.48,46.97,45.91,1.298,1.425,10.49,31.01,3.069,0.0330627,4.743,-0.003070043,-0.003694929,4.939254E-007
"2017-08-31 19:45:00",7927,"CKVY",12.9,60.62,60.89,61.24,60.43,55.9,58.64,55.59,1.009,45.18,46.05,44.82,1.607,1.42,338.8,6.371,3.288,0.0003094819,4.742,-0.003781252,-0.004827786,2.5E-007
"2017-08-31 19:50:00",7928,"CKVY",12.9,61.91,60.83,61.91,60.19,52.71,56.28,52.61,0.996,44.48,44.89,44.2,2.561,2.06,343.4,11.54,4.603,0,4.742,-0.003781252,-0.004827786,2.5E-007
"2017-08-31 19:55:00",7929,"CKVY",12.9,62.98,62.28,63.1,61.79,50.91,52.89,49.33,0.999,44.36,44.93,43.57,2.885,2.769,357.8,25.38,4.384,0,4.742,-0.003781252,-0.004827786,2.5E-007
"2017-08-31 20:00:00",7930,"CKVY",12.89,62.5,62.9,63.3,62.44,51.8,51.84,49.13,1,44.05,44.7,43.62,2.344,2.631,350.8,43.99,1.534,0,4.742,-0.0003961744,0.0004546976,2.5E-007
"2017-08-31 20:05:00",7931,"CKVY",12.9,60.22,61.49,62.56,60.04,57.63,58.35,51.32,1.026,45.12,45.75,44.21,2.111,2.165,60.15,10.55,4.384,0,4.743,-0.0003961744,0.0004546976,2.5E-007
"2017-08-31 20:10:00",7932,"CKVY",12.89,59.67,60,60.41,59.48,58.93,59.28,57.01,1.029,45.12,45.47,44.86,1.944,2.022,63.55,9.78,3.069,0,4.742,-0.0003961744,0.0004546976,2.5E-007
"2017-08-31 20:15:00",7933,"CKVY",12.89,58.56,59.45,59.91,58.56,59.89,59.89,58.35,1.005,45.06,45.4,44.57,2.225,2.057,109.3,19.46,2.63,0,4.742,-0.002022367,-0.002030299,2.5E-007
"2017-08-31 20:20:00",7934,"CKVY",12.89,56.21,56.81,58.56,56.15,67.57,68.05,60,1.042,45.44,45.96,44.75,1.822,2.124,107.2,17.99,1.973,0,4.742,-0.002022367,-0.002030299,2.5E-007
"2017-08-31 20:25:00",7935,"CKVY",12.89,53.99,55,56.21,53.99,70.72,70.72,67.57,1.006,45.1,46.34,44.68,1.749,1.758,227.1,23.92,4.165,0,4.743,-0.002022367,-0.002030299,2.5E-007
"2017-08-31 20:30:00",7936,"CKVY",12.88,54.74,54.39,54.74,53.99,68.77,71,68.77,1.005,44.68,44.98,44.4,2.026,1.956,222.4,15.96,4.603,0,4.742,-0.003215577,-0.003934912,2.5E-007
"2017-08-31 20:35:00",7937,"CKVY",12.88,53.99,54.27,54.86,53.81,71.06,71.06,68.43,1.01,44.61,44.85,44.37,1.88,1.888,243.4,76.69,3.288,0,4.743,-0.003215577,-0.003934912,2.5E-007
"2017-08-31 20:40:00",7938,"CKVY",12.88,56.16,55.13,56.22,53.99,65.79,71.27,65.79,1.012,45.07,45.38,44.78,1.587,1.766,329,44.82,3.288,0,4.743,-0.003215577,-0.003934912,2.5E-007
"2017-08-31 20:45:00",7939,"CKVY",12.88,56.6,56.53,56.72,56.16,64.29,65.79,64.15,1.005,44.78,44.98,44.64,0.893,1.194,180.1,30.93,1.315,0,4.742,-0.003917917,-0.005061807,2.5E-007
"2017-08-31 20:50:00",7940,"CKVY",12.88,54.02,55.06,56.72,54.02,72.11,72.18,64.29,1.026,45.19,45.46,44.71,1.022,0.999,146.4,18.85,2.63,0,4.743,-0.003917917,-0.005061807,2.5E-007
"2017-08-31 20:55:00",7941,"CKVY",12.88,52.48,53.68,54.27,52.36,75.61,75.61,72.11,1.017,45.28,45.72,44.6,1.24,1.152,129.7,36.73,3.288,0,4.744,-0.003917917,-0.005061807,2.5E-007
"2017-08-31 21:00:00",7942,"CKVY",12.88,52.79,52.11,52.79,51.8,74.04,76.91,74.04,1.007,44.66,45.3,44.32,1.541,1.433,180.6,25.13,4.822,0,4.743,-0.00506405,-0.007001739,2.5E-007
"2017-08-31 21:05:00",7943,"CKVY",12.87,51.8,52.28,53.04,51.43,75.96,76.37,71.94,0.997,44.33,44.81,43.86,2.17,1.913,269.2,21.16,6.357,0,4.744,-0.00506405,-0.007001739,2.5E-007
"2017-08-31 21:10:00",7944,"CKVY",12.87,52.36,51.29,52.36,50.69,76.02,79.18,75.34,1.018,44.51,45.11,43.79,2.064,2.032,314.2,64.37,2.63,0,4.743,-0.00506405,-0.007001739,2.5E-007
"2017-08-31 21:15:00",7945,"CKVY",12.87,52.92,52.44,52.92,52.17,73.93,75.96,73.93,1.01,44.76,45.05,44.49,1.674,1.8,315.5,91.1,0.877,0,4.743,-0.003763834,-0.004805863,2.5E-007
"2017-08-31 21:20:00",7946,"CKVY",12.87,54.15,53.74,54.27,52.85,70.88,73.9,70.27,1.014,44.9,45.09,44.66,0.735,1.093,328.4,74.21,1.973,0,4.744,-0.003763834,-0.004805863,2.5E-007
"2017-08-31 21:25:00",7947,"CKVY",12.87,54.83,54.69,55.14,54.03,68.07,70.88,67.59,0.998,44.8,45.05,44.36,0.632,0.725,89.6,89.3,2.192,0,4.744,-0.003763834,-0.004805863,2.5E-007
"2017-08-31 21:30:00",7948,"CKVY",12.87,52.42,53.71,55.38,52.24,73.28,73.28,66.29,0.984,44.01,44.59,43.53,0.793,0.792,241.4,15.75,1.973,0,4.744,-0.005797379,-0.00831118,2.5E-007
"2017-08-31 21:35:00",7949,"CKVY",12.86,51.81,51.74,52.36,51.32,76.72,77.4,73.22,1.007,44.22,44.83,43.63,0.872,0.855,74.03,85.8,1.973,0,4.745,-0.005797379,-0.00831118,2.5E-007
"2017-08-31 21:40:00",7950,"CKVY",12.86,52.86,52.2,52.93,51.81,73.36,76.65,73.36,1.001,44.62,44.83,44.44,0.881,0.813,199.4,41.91,1.973,0,4.745,-0.005797379,-0.00831118,2.5E-007
"2017-08-31 21:45:00",7951,"CKVY",12.86,53.12,53.09,53.36,52.81,71.89,73.33,71.31,0.99,44.5,44.73,44.17,1.112,0.923,227.2,21.02,2.411,0,4.744,-0.005818178,-0.008369147,2.5E-007
"2017-08-31 21:50:00",7952,"CKVY",12.86,51.33,52.7,53.55,51.33,75.63,75.63,69.53,0.975,43.89,44.6,42.91,1.235,1.29,159.8,46.05,2.411,0,4.743,-0.005818178,-0.008369147,2.5E-007
"2017-08-31 21:55:00",7953,"CKVY",12.86,50.35,51.18,51.58,50.23,80,80,72.86,0.995,43.91,44.44,42.65,1.005,1.103,105.2,26.49,2.63,0,4.742,-0.005818178,-0.008369147,2.5E-007
"2017-08-31 22:00:00",7954,"CKVY",12.86,51.16,50.59,51.16,50.23,77.83,80.2,77.8,0.997,44.47,44.65,44.15,0.698,0.832,223.5,81.4,1.534,0,4.744,-0.005343994,-0.007506871,2.5E-007
"2017-08-31 22:05:00",7955,"CKVY",12.85,52.58,51.79,52.58,51.09,75.16,77.76,75.16,1.015,44.54,44.96,44.24,1.009,0.675,268.8,47.93,4.603,0,4.744,-0.005343994,-0.007506871,2.5E-007
"2017-08-31 22:10:00",7956,"CKVY",12.85,51.71,52.2,52.82,51.65,76.77,76.8,73.86,1.004,44.62,44.98,44.36,1.697,1.437,229.7,10.45,3.726,0,4.744,-0.005343994,-0.007506871,2.5E-007
"2017-08-31 22:15:00",7957,"CKVY",12.85,51.47,51.77,51.96,51.34,75.57,76.8,75.43,0.979,44.42,44.79,43.88,1.977,1.883,232.6,4.195,1.973,0,4.744,-0.004849932,-0.006626909,2.5E-007
"2017-08-31 22:20:00",7958,"CKVY",12.85,50.54,50.88,51.47,50.42,77.28,77.35,75.5,0.968,43.82,44.03,43.59,1.309,1.738,235.4,0.114,0.658,0,4.743,-0.004849932,-0.006626909,2.5E-007
"2017-08-31 22:25:00",7959,"CKVY",12.85,49.55,50.19,50.6,49.55,79.89,79.89,77.28,0.964,43.77,44.03,43.5,0.765,0.919,59.42,102.3,2.85,0,4.743,-0.004849932,-0.006626909,2.5E-007
"2017-08-31 22:30:00",7960,"CKVY",12.84,49.86,49.83,49.98,49.49,80.4,81,79.89,0.982,44.09,44.28,43.63,0.833,0.815,103.2,15.02,2.63,0,4.744,-0.005220833,-0.007285798,2.5E-007
"2017-08-31 22:35:00",7961,"CKVY",12.84,50.05,50.03,50.29,49.68,80.8,81.9,80.4,0.993,44.46,44.82,44.03,1.224,1.054,134.6,11.9,1.973,0,4.744,-0.005220833,-0.007285798,2.5E-007
"2017-08-31 22:40:00",7962,"CKVY",12.84,49.99,50.01,50.17,49.86,80.4,80.8,80.4,0.987,44.31,44.47,44.15,1.066,1.262,174.8,5.774,1.534,0,4.743,-0.005220833,-0.007285798,2.5E-007
"2017-08-31 22:45:00",7963,"CKVY",12.83,49.74,50.03,50.36,49.5,81.3,81.3,79.62,0.988,44.23,44.5,43.72,1.082,0.997,134,24.51,3.288,0,4.743,-0.005382657,-0.007575077,2.5E-007
"2017-08-31 22:50:00",7964,"CKVY",12.83,49.5,49.57,49.93,49.38,80.7,81.3,79.11,0.972,43.7,44.37,43.21,0.713,0.883,134,2.704,1.096,0,4.744,-0.005382657,-0.007575077,2.5E-007
"2017-08-31 22:55:00",7965,"CKVY",12.83,48.64,48.88,49.5,48.27,83.7,83.8,80.3,0.976,43.51,43.98,43.04,0.943,0.738,224.1,54.49,2.411,0,4.744,-0.005382657,-0.007575077,2.5E-007
"2017-08-31 23:00:00",7966,"CKVY",12.83,48.77,48.5,48.77,48.27,84.6,84.7,83.1,0.991,43.78,44.38,43.53,0.929,0.962,215.3,6.388,3.069,0,4.743,-0.005798765,-0.008369242,2.5E-007
"2017-08-31 23:05:00",7967,"CKVY",12.82,47.78,48.2,48.83,47.65,84.4,84.6,82.6,0.953,43.41,44.34,42.9,1.05,1.03,186.6,35.41,1.973,0,4.744,-0.005798765,-0.008369242,2.5E-007
"2017-08-31 23:10:00",7968,"CKVY",12.83,47.28,47.66,47.9,47.22,85.4,85.5,84.5,0.947,43.37,43.58,43.08,1.006,1.062,228.3,23.43,2.63,0,4.744,-0.005798765,-0.008369242,2.5E-007
"2017-08-31 23:15:00",7969,"CKVY",12.83,46.54,46.78,47.28,46.48,87,87.1,85.2,0.938,42.82,43.16,42.49,0.658,0.819,286,74.43,1.315,0,4.744,-0.005598796,-0.007997606,2.5E-007
"2017-08-31 23:20:00",7970,"CKVY",12.82,46.3,46.45,46.61,46.3,88.1,88.2,87,0.941,43.01,43.17,42.81,0.958,0.755,298.4,15.6,2.192,0,4.744,-0.005598796,-0.007997606,2.5E-007
"2017-08-31 23:25:00",7971,"CKVY",12.82,45.38,46.12,46.43,45.38,88.1,88.6,88.1,0.909,42.88,43.16,42.09,1.264,1.101,255.9,24.92,3.507,0,4.744,-0.005598796,-0.007997606,2.5E-007
"2017-08-31 23:30:00",7972,"CKVY",12.82,43.84,44.35,45.44,43.78,89.2,89.2,87.9,0.868,41.17,42.15,40.8,1.468,1.439,211,27.6,2.192,0,4.744,-0.005393879,-0.007616779,2.5E-007
"2017-08-31 23:35:00",7973,"CKVY",12.82,44.09,44.01,44.21,43.78,91.3,91.3,89.2,0.896,41.38,41.74,40.85,1.631,1.56,115.3,16.32,2.85,0,4.744,-0.005393879,-0.007616779,2.5E-007
"2017-08-31 23:40:00",7974,"CKVY",12.81,44.64,44.23,44.77,43.84,92.1,92.1,91.2,0.923,41.98,42.63,41.5,1.354,1.506,118.6,16.53,1.754,0,4.744,-0.005393879,-0.007616779,2.5E-007
"2017-08-31 23:45:00",7975,"CKVY",12.81,44.95,44.44,45.01,44.09,92.4,92.4,91.9,0.938,42.3,42.96,41.9,1.848,1.521,177.9,14.27,3.507,0,4.745,-0.004913482,-0.006695779,2.5E-007
"2017-08-31 23:50:00",7976,"CKVY",12.81,46.19,45.67,46.25,44.95,91.9,92.5,91.8,0.977,43.57,44.03,42.89,1.954,1.917,192.3,12.12,3.507,0,4.745,-0.004913482,-0.006695779,2.5E-007
"2017-08-31 23:55:00",7977,"CKVY",12.81,46.81,46.7,46.93,46.19,88.1,91.8,88.1,0.96,43.98,44.26,43.38,2.772,2.373,168.4,14.47,6.357,0,4.745,-0.004913482,-0.006695779,2.5E-007
"2017-09-01 00:00:00",7978,"CKVY",12.8,45.76,45.96,46.74,45.51,88.7,88.8,87.2,0.928,42.6,43.44,42.1,3.13,2.916,157.7,9.48,6.576,0,4.745,-0.004070826,-0.005210244,2.5E-007
"2017-09-01 00:05:00",7979,"CKVY",12.8,49.15,46.36,49.15,45.45,89,90.5,88.6,1.059,43.42,46.14,42.3,4.809,3.817,152.3,14.02,12.28,0,4.745,-0.004070826,-0.005210244,2.5E-007
"2017-09-01 00:10:00",7980,"CKVY",12.8,48.66,49.77,50.88,48.6,76.28,89,41.26,0.89,42.86,46.18,27.64,5.643,5.393,143.4,10.36,11.84,0,4.745,-0.004070826,-0.005210244,2.5E-007
"2017-09-01 00:15:00",7981,"CKVY",12.8,47.55,47.91,48.6,47.42,83.9,84,76.42,0.939,42.19,42.95,41.13,5.233,5.547,160,11.08,4.384,0,4.745,-0.001081106,-0.0009093643,2.5E-007
"2017-09-01 00:20:00",7982,"CKVY",12.8,47.98,47.69,48.04,47.36,84.9,84.9,83.8,0.965,43.25,43.72,42.82,3.745,4.642,166.5,8.4,3.726,0,4.744,-0.001081106,-0.0009093643,2.5E-007
"2017-09-01 00:25:00",7983,"CKVY",12.8,46.06,47.49,48.41,45.94,85.3,85.3,82.4,0.903,42.96,44.02,41.78,2.451,2.865,227.6,33.71,3.726,0,4.745,-0.001081106,-0.0009093643,2.5E-007
"2017-09-01 00:30:00",7984,"CKVY",12.79,45.39,45.28,46.06,44.83,89.5,89.5,85.3,0.923,41.82,42.48,41.39,2.476,2.449,290.9,25.96,3.507,0,4.745,-0.002785558,-0.003258873,2.5E-007
"2017-09-01 00:35:00",7985,"CKVY",12.79,45.82,45.67,45.94,45.26,89.7,90.3,89.5,0.941,42.9,43.26,42.36,2.218,2.362,269.4,9,3.069,0,4.745,-0.002785558,-0.003258873,2.5E-007
"2017-09-01 00:40:00",7986,"CKVY",12.79,46.07,45.88,46.13,45.7,89.5,89.7,89.3,0.947,42.97,43.21,42.75,1.757,2.015,266.1,10.79,1.973,0,4.745,-0.002785558,-0.003258873,2.5E-007
"2017-09-01 00:45:00",7987,"CKVY",12.78,45.32,45.82,46.31,45.32,88.9,89.5,88.4,0.915,42.74,43.34,42.22,1.613,1.661,253.3,4.758,2.411,0,4.745,-0.004376689,-0.005740725,2.5E-007
"2017-09-01 00:50:00",7988,"CKVY",12.79,44.89,45.19,45.45,44.89,89.9,89.9,88.9,0.91,42.31,42.49,42.11,1.565,1.526,260.7,6.515,2.63,0,4.745,-0.004376689,-0.005740725,2.5E-007
"2017-09-01 00:55:00",7989,"CKVY",12.78,44.09,44.44,44.95,44.03,90.3,90.3,89.8,0.886,41.71,42.17,41.32,1.757,1.759,280.5,33.85,2.192,0,4.745,-0.004376689,-0.005740725,2.5E-007
"2017-09-01 01:00:00",7990,"CKVY",12.78,44.34,44.07,44.4,43.72,91.1,91.1,90.3,0.903,41.53,41.98,41.17,1.434,1.6,310.6,19.5,2.411,0,4.745,-0.004754298,-0.006416186,2.5E-007
"2017-09-01 01:05:00",7991,"CKVY",12.77,44.52,44.51,44.83,44.34,91.2,91.4,91.1,0.911,42.13,42.48,41.92,0.888,1.205,293.4,4.711,1.315,0,4.745,-0.004754298,-0.006416186,2.5E-007
"2017-09-01 01:10:00",7992,"CKVY",12.78,44.09,44.03,44.71,43.16,91.5,91.5,90.5,0.899,41.59,42.36,40.6,1.008,0.777,164.1,52.29,3.946,0,4.746,-0.004754298,-0.006416186,2.5E-007
"2017-09-01 01:15:00",7993,"CKVY",12.77,45.33,44.58,45.45,44.09,92.1,92.3,91.5,0.948,42.39,43.35,41.79,1.359,1.249,131.7,6.909,3.288,0,4.745,-0.005444155,-0.007714895,2.5E-007
"2017-09-01 01:20:00",7994,"CKVY",12.77,41.81,44.1,45.45,41.81,89.3,92.2,89.2,0.804,41.62,43.32,38.92,1.908,1.486,205.3,48.29,3.507,0,4.746,-0.005444155,-0.007714895,2.5E-007
"2017-09-01 01:25:00",7995,"CKVY",12.77,42.5,42.09,42.74,41.51,91.9,91.9,89.3,0.849,39.64,40.5,38.71,2.463,2.299,231.5,8.42,3.946,0,4.745,-0.005444155,-0.007714895,2.5E-007
"2017-09-01 01:30:00",7996,"CKVY",12.77,41.63,41.87,42.5,41.51,92.2,92.2,91.6,0.824,39.69,40.33,39.25,3.293,2.789,231.4,4.197,5.48,0,4.746,-0.00414891,-0.005364524,2.5E-007
"2017-09-01 01:35:00",7997,"CKVY",12.76,41.14,41.47,41.76,41.08,92.5,92.5,92.1,0.811,39.44,39.71,39.06,3.942,3.794,230.4,5.22,5.261,0,4.745,-0.00414891,-0.005364524,2.5E-007
"2017-09-01 01:40:00",7998,"CKVY",12.76,41.88,41.58,42,41.02,92.9,93,92.4,0.838,39.64,40.11,39,3.886,3.94,224.6,7.766,4.165,0,4.746,-0.00414891,-0.005364524,2.5E-007
"2017-09-01 01:45:00",7999,"CKVY",12.76,42.19,42.17,42.38,41.82,92.7,93,92.7,0.847,40.28,40.52,39.93,3.39,3.629,219.1,5.544,4.165,0,4.746,-0.003077631,-0.003645506,2.5E-007
"2017-09-01 01:50:00",8000,"CKVY",12.76,42.63,42.61,42.87,42.19,92.4,92.9,92.4,0.858,40.65,40.96,40.24,2.764,3.09,197.1,10.19,4.384,0,4.747,-0.003077631,-0.003645506,2.5E-007
"2017-09-01 01:55:00",8001,"CKVY",12.75,42.76,42.79,43,42.51,92.2,92.5,92.2,0.86,40.74,40.95,40.48,2.24,2.497,207,6.552,2.192,0,4.747,-0.003077631,-0.003645506,2.5E-007
"2017-09-01 02:00:00",8002,"CKVY",12.75,42.82,42.6,42.94,42.39,92.1,92.2,91.9,0.861,40.44,40.81,40.21,2.091,2.175,187.3,8.51,3.946,0,4.747,-0.003902587,-0.004933338,2.5E-007
"2017-09-01 02:05:00",8003,"CKVY",12.73,41.89,42.4,43.07,41.52,91.3,92.2,91.1,0.824,40.16,40.94,39.12,1.881,1.981,134,55.16,2.63,0,4.747,-0.003902587,-0.004933338,2.5E-007
"2017-09-01 02:10:00",8004,"CKVY",12.73,42.08,42.1,42.39,41.77,92,92,91.3,0.836,39.88,40.19,39.42,1.633,1.759,9.89,12.03,1.754,0,4.747,-0.003902587,-0.004933338,2.5E-007
"2017-09-01 02:15:00",8005,"CKVY",12.74,42.94,42.33,43.01,41.96,92.5,92.6,92,0.87,40.25,41.01,39.82,1.32,1.465,328.4,14.58,2.411,0,4.746,-0.004592313,-0.006138912,2.5E-007
"2017-09-01 02:20:00",8006,"CKVY",12.73,42.76,42.9,43.13,42.64,92.1,92.6,92.1,0.859,40.85,41.13,40.51,1.506,1.366,294.2,17.41,2.63,0,4.747,-0.004592313,-0.006138912,2.5E-007
"2017-09-01 02:25:00",8007,"CKVY",12.73,42.14,42.3,42.76,41.89,91.9,92.1,91.6,0.837,40.11,40.64,39.64,1.494,1.493,285.7,26.57,1.973,0,4.747,-0.004592313,-0.006138912,2.5E-007
"2017-09-01 02:30:00",8008,"CKVY",12.73,42.39,41.95,42.39,41.65,92.3,92.3,91.6,0.849,39.78,40.32,39.4,1.03,1.286,100.3,34.13,1.973,0,4.747,-0.004975111,-0.006845322,2.5E-007
"2017-09-01 02:35:00",8009,"CKVY",12.72,41.65,41.94,42.39,41.4,92.1,92.4,92,0.824,39.85,40.32,39.29,0.465,0.725,48.4,83,1.096,0,4.747,-0.004975111,-0.006845322,2.5E-007
"2017-09-01 02:40:00",8010,"CKVY",12.72,41.34,41.49,41.65,41.28,92.3,92.3,92.1,0.815,39.41,39.55,39.2,0.174,0.31,321.5,0.115,0.658,0,4.747,-0.004975111,-0.006845322,2.5E-007
"2017-09-01 02:45:00",8011,"CKVY",12.72,40.78,41.15,41.46,40.78,92.2,92.4,92.1,0.797,39.08,39.42,38.68,0.457,0.27,306.1,22.01,2.411,0,4.746,-0.00609576,-0.009209597,2.5E-007
"2017-09-01 02:50:00",8012,"CKVY",12.71,40.79,40.5,40.85,40.29,92.7,92.7,92,0.802,38.44,38.85,38.2,1.171,0.814,247.1,9.45,3.069,0,4.747,-0.00609576,-0.009209597,2.5E-007
"2017-09-01 02:55:00",8013,"CKVY",12.71,41.53,41.48,41.77,40.79,93.2,93.2,92.7,0.829,39.65,39.96,38.85,1.74,1.492,252.5,4.286,2.63,0,4.747,-0.00609576,-0.009209597,2.5E-007
"2017-09-01 03:00:00",8014,"CKVY",12.71,41.65,41.32,41.65,41.03,93.1,93.2,93,0.833,39.48,39.84,39.17,1.59,1.671,297.1,37.25,1.754,0,4.748,-0.004973748,-0.006868114,2.5E-007
"2017-09-01 03:05:00",8015,"CKVY",12.7,42.02,41.83,42.14,41.53,93.2,93.3,93.1,0.845,40.02,40.35,39.69,1.171,1.386,341.9,12.82,1.534,0,4.748,-0.004973748,-0.006868114,2.5E-007
"2017-09-01 03:10:00",8016,"CKVY",12.68,41.59,41.63,42.08,41.28,92.9,93.2,92.8,0.829,39.77,40.27,39.39,0.659,0.912,349.2,0.316,1.315,0,4.747,-0.004973748,-0.006868114,2.5E-007
"2017-09-01 03:15:00",8017,"CKVY",12.7,42.08,41.65,42.21,41.4,93.1,93.2,92.8,0.847,39.78,40.39,39.5,0.612,0.612,237.2,52.2,2.85,0,4.748,-0.005425078,-0.007745533,2.5E-007
"2017-09-01 03:20:00",8018,"CKVY",12.69,39.74,41.04,42.27,39.74,92.2,93.2,92.2,0.766,39.09,40.45,37.68,0.883,0.76,223,44.08,2.85,0,4.747,-0.005425078,-0.007745533,2.5E-007
"2017-09-01 03:25:00",8019,"CKVY",12.69,39.61,39.59,39.8,39.37,92.7,92.7,92.2,0.766,37.59,37.83,37.33,1.004,0.964,134.8,14.1,1.534,0,4.747,-0.005425078,-0.007745533,2.5E-007
"2017-09-01 03:30:00",8020,"CKVY",12.69,39.99,39.99,40.23,39.55,93.1,93.1,92.7,0.781,38.13,38.4,37.62,0.8,0.974,146.3,0.079,0,0,4.748,-0.005379782,-0.007715295,2.5E-007
"2017-09-01 03:35:00",8021,"CKVY",12.69,40.3,40.1,40.3,39.93,93.4,93.4,93.1,0.792,38.31,38.56,38.15,0.4,0.539,146.8,57.92,1.754,0,4.748,-0.005379782,-0.007715295,2.5E-007
"2017-09-01 03:40:00",8022,"CKVY",12.69,40.18,40.36,40.61,40.05,93.5,93.6,93.4,0.79,38.65,38.92,38.33,0.235,0.275,342.9,15.81,0.877,0,4.747,-0.005379782,-0.007715295,2.5E-007
"2017-09-01 03:45:00",8023,"CKVY",12.68,40.92,40.52,41.04,39.93,93.8,93.8,93.5,0.815,38.84,39.41,38.21,0.563,0.428,43.37,8.57,1.973,0,4.747,-0.006028411,-0.009126418,2.5E-007
"2017-09-01 03:50:00",8024,"CKVY",12.68,41.85,41.39,41.91,40.92,94,94,93.8,0.847,39.78,40.32,39.28,0.568,0.609,9.33,20.56,1.096,0,4.748,-0.006028411,-0.009126418,2.5E-007
"2017-09-01 03:55:00",8025,"CKVY",12.67,41.54,41.71,41.97,41.41,93.9,94,93.9,0.836,40.11,40.39,39.8,0.67,0.592,335.6,81.4,1.754,0,4.748,-0.006028411,-0.009126418,2.5E-007
"2017-09-01 04:00:00",8026,"CKVY",12.67,40.92,41.04,41.6,40.67,93.6,94,93.6,0.814,39.38,40,38.98,0.614,0.543,185.9,82.4,2.192,0,4.747,-0.005895592,-0.008764463,2.5E-007
"2017-09-01 04:05:00",8027,"CKVY",12.66,38.57,39.72,40.98,38.57,93.1,93.7,93.1,0.739,37.95,39.3,36.75,1.195,0.895,228.6,6.687,3.288,0,4.748,-0.005895592,-0.008764463,2.5E-007
"2017-09-01 04:10:00",8028,"CKVY",12.66,38.64,38.56,38.7,38.33,93.6,93.6,93.1,0.744,36.81,37.01,36.58,1.582,1.503,200.9,25.63,3.288,0,4.747,-0.005895592,-0.008764463,2.5E-007
"2017-09-01 04:15:00",8029,"CKVY",12.66,39.07,39.12,39.38,38.57,93.9,93.9,93.5,0.759,37.49,37.77,36.88,1.505,1.656,155.2,11.07,1.315,0,4.748,-0.004818347,-0.006620874,2.5E-007
"2017-09-01 04:20:00",8030,"CKVY",12.66,38.82,38.9,39.13,38.64,94,94,93.8,0.753,37.3,37.53,37.01,0.775,1.144,174.7,36.29,1.315,0,4.747,-0.004818347,-0.006620874,2.5E-007
"2017-09-01 04:25:00",8031,"CKVY",12.65,38.27,38.63,38.88,38.27,94,94,93.9,0.736,37.05,37.3,36.67,0.505,0.536,278.1,24.74,1.754,0,4.748,-0.004818347,-0.006620874,2.5E-007
"2017-09-01 04:30:00",8032,"CKVY",12.65,39.82,38.79,39.88,38.21,94.3,94.4,93.9,0.785,37.25,38.4,36.61,1.059,0.699,318.1,10.04,3.507,0,4.747,-0.005413489,-0.007840239,2.5E-007
"2017-09-01 04:35:00",8033,"CKVY",12.65,39.7,39.72,39.94,39.57,94.3,94.4,94.3,0.782,38.23,38.47,38.08,1.739,1.415,312.3,11.44,3.288,0,4.749,-0.005413489,-0.007840239,2.5E-007
"2017-09-01 04:40:00",8034,"CKVY",12.65,39.08,39.4,39.76,39.08,94.2,94.4,94.2,0.763,37.9,38.27,37.57,2.212,2.008,292.1,7.728,2.63,0,4.748,-0.005413489,-0.007840239,2.5E-007
"2017-09-01 04:45:00",8035,"CKVY",12.64,39.2,39.06,39.27,38.89,94.3,94.3,94.2,0.767,37.55,37.78,37.39,1.997,2.117,297,20.21,2.411,0,4.747,-0.004419823,-0.005852777,2.5E-007
"2017-09-01 04:50:00",8036,"CKVY",12.64,39.57,39.45,39.7,39.14,94.4,94.4,94.3,0.779,37.97,38.21,37.65,1.729,1.914,298.9,12.46,2.63,0,4.748,-0.004419823,-0.005852777,2.5E-007
"2017-09-01 04:55:00",8037,"CKVY",12.64,39.33,39.37,39.76,38.96,94.3,94.4,94.2,0.77,37.88,38.29,37.45,1.193,1.429,313.3,44.26,1.534,0,4.747,-0.004419823,-0.005852777,2.5E-007
"2017-09-01 05:00:00",8038,"CKVY",12.64,38.96,39.12,39.39,38.89,94.2,94.3,94.2,0.758,37.61,37.88,37.37,0.718,0.992,299.2,19.26,1.315,0,4.748,-0.004774277,-0.006517208,2.5E-007
"2017-09-01 05:05:00",8039,"CKVY",12.63,39.02,39.17,39.45,38.83,94.2,94.3,94.1,0.76,37.66,37.96,37.31,0.547,0.493,267.1,24.59,2.63,0,4.747,-0.004774277,-0.006517208,2.5E-007
"2017-09-01 05:10:00",8040,"CKVY",12.63,38.71,38.65,39.08,38.22,94.3,94.3,94,0.752,37.12,37.56,36.66,0.864,0.735,262.4,10.57,2.63,0,4.749,-0.004774277,-0.006517208,2.5E-007
"2017-09-01 05:15:00",8041,"CKVY",12.63,38.09,38.4,38.77,38.09,94.3,94.3,94.2,0.734,36.89,37.27,36.57,0.907,0.905,241.3,9.57,1.096,0,4.748,-0.005513235,-0.008056087,2.5E-007
"2017-09-01 05:20:00",8042,"CKVY",12.63,38.22,38.04,38.34,37.84,94.3,94.4,94.2,0.738,36.54,36.86,36.35,0.662,0.843,150.7,84.8,1.096,0,4.748,-0.005513235,-0.008056087,2.5E-007
"2017-09-01 05:25:00",8043,"CKVY",12.63,38.83,38.63,38.96,38.09,94.5,94.5,94.3,0.757,37.18,37.53,36.62,0.348,0.494,77.89,0.206,1.096,0,4.749,-0.005513235,-0.008056087,2.5E-007
"2017-09-01 05:30:00",8044,"CKVY",12.62,39.08,39.08,39.33,38.77,94.7,94.7,94.5,0.766,37.67,37.93,37.34,0.32,0.276,64.99,30.97,1.534,2.087986E-005,4.749,-0.005716645,-0.0085171,2.5E-007
"2017-09-01 05:35:00",8045,"CKVY",12.62,39.76,39.29,39.88,38.83,94.8,94.8,94.6,0.788,37.9,38.52,37.44,0.403,0.436,11.1,1.408,1.534,0.03706111,4.748,-0.005716645,-0.0085171,2.5E-007
"2017-09-01 05:40:00",8046,"CKVY",12.62,40.19,40.1,40.32,39.82,94.9,94.9,94.8,0.802,38.75,38.99,38.45,0.515,0.426,78.13,12.22,1.534,0.1869032,4.748,-0.005716645,-0.0085171,2.5E-007
"2017-09-01 05:45:00",8047,"CKVY",12.62,40.25,40.36,40.56,40.07,94.9,95,94.8,0.804,39.03,39.24,38.72,0.888,0.722,48.52,20.84,1.754,0.5645692,4.748,-0.005792425,-0.008653879,0.001634673
"2017-09-01 05:50:00",8048,"CKVY",12.62,40.38,39.95,40.44,39.45,94.9,94.9,94.7,0.807,38.59,39.11,38.07,1.027,0.886,354.5,16.59,1.534,1.243144,4.749,-0.005792425,-0.008653879,0.001634673
"2017-09-01 05:55:00",8049,"CKVY",12.62,41.06,40.93,41.18,40.32,94.9,95,94.9,0.829,39.59,39.85,38.97,1.149,1.115,293.1,27.32,1.754,2.301231,4.749,-0.005792425,-0.008653879,0.001634673
"2017-09-01 06:00:00",8050,"CKVY",12.63,38.09,40.09,41.18,38.09,94.2,94.9,94.1,0.733,38.68,39.83,36.55,1.254,1.175,245.8,18.18,2.63,3.96773,4.749,-0.004953424,-0.007008275,0.008255777
"2017-09-01 06:05:00",8051,"CKVY",12.63,38.83,38.1,38.83,37.72,94.3,94.4,94.1,0.756,36.59,37.37,36.19,1.582,1.439,171.8,36.9,2.63,6.59559,4.749,-0.004953424,-0.007008275,0.008255777
"2017-09-01 06:10:00",8052,"CKVY",12.63,38.09,38.54,39.08,38.09,94.3,94.4,94.3,0.734,37.06,37.61,36.61,1.36,1.518,118,1.083,1.973,10.21038,4.748,-0.004953424,-0.007008275,0.008255777
"2017-09-01 06:15:00",8053,"CKVY",12.65,38.77,38.33,38.77,38.09,94.5,94.5,94.3,0.755,36.86,37.32,36.61,0.902,1.201,157.9,9.91,1.754,14.94102,4.749,-0.005671294,-0.005762141,0.02079399
"2017-09-01 06:20:00",8054,"CKVY",12.67,39.82,39.53,39.95,38.71,94.6,94.6,94.5,0.788,38.11,38.53,37.26,0.377,0.661,160.2,0.071,1.096,22.69631,4.749,-0.005671294,-0.005762141,0.02079399
"2017-09-01 06:25:00",8055,"CKVY",12.68,39.08,39.56,39.95,39.08,94.4,94.6,94.3,0.763,38.11,38.53,37.59,0.35,0.269,230.4,52.88,1.534,32.366,4.748,-0.005671294,-0.005762141,0.02079399
"2017-09-01 06:30:00",8056,"CKVY",12.7,38.96,39.01,39.2,38.89,94.3,94.4,94.3,0.759,37.52,37.72,37.39,0.732,0.487,272,4.876,1.973,43.74886,4.748,-0.004762433,-0.004978993,0.04681653
"2017-09-01 06:35:00",8057,"CKVY",12.72,39.45,39.02,39.45,38.77,94.3,94.3,94.2,0.774,37.52,37.96,37.25,1.099,0.919,285.9,6.341,1.973,54.35258,4.749,-0.004762433,-0.004978993,0.04681653
"2017-09-01 06:40:00",8058,"CKVY",12.74,40.38,39.94,40.44,39.39,94.3,94.3,94.3,0.803,38.44,38.95,37.9,1.082,1.163,224,38.81,1.096,65.61465,4.749,-0.004762433,-0.004978993,0.04681653
"2017-09-01 06:45:00",8059,"CKVY",12.76,41.06,40.65,41.06,40.38,94.2,94.3,94.1,0.823,39.13,39.52,38.87,0.764,0.967,137.8,10.21,1.315,78.09976,4.749,0.0006668619,0.0009235248,0.08447572
"2017-09-01 06:50:00",8060,"CKVY",12.8,41.8,41.79,42.29,41.06,93.8,94.2,93.7,0.843,40.21,40.71,39.5,0.361,0.518,157.4,37.01,1.096,91.30695,4.749,0.0006668619,0.0009235248,0.08447572
"2017-09-01 06:55:00",8061,"CKVY",12.82,41.37,41.56,41.86,41.31,92.9,93.8,92.9,0.822,39.79,40.21,39.41,0.697,0.463,203.3,8.24,2.63,104.6527,4.748,0.0006668619,0.0009235248,0.08447572
"2017-09-01 07:00:00",8062,"CKVY",12.86,42.3,41.9,42.36,41.31,92.5,92.9,92.5,0.848,39.96,40.38,39.41,1.044,0.831,185,20.44,2.192,117.3963,4.748,0.006157631,0.006717389,0.1261091
"2017-09-01 07:05:00",8063,"CKVY",12.88,42.79,42.39,42.79,42.17,91.7,92.5,91.7,0.857,40.27,40.56,40.06,1.179,1.182,202.4,17.18,1.973,131.1269,4.749,0.006157631,0.006717389,0.1261091
"2017-09-01 07:10:00",8064,"CKVY",12.94,44.09,43.34,44.15,42.73,90,91.7,90,0.884,40.91,41.57,40.46,0.691,0.974,272,50.66,0,145.6442,4.749,0.006157631,0.006717389,0.1261091
"2017-09-01 07:15:00",8065,"CKVY",13.06,45.75,44.72,45.75,43.9,85.2,90,85.2,0.891,41.38,41.7,41.03,0.191,0.454,108.1,66.99,0.438,160.2941,4.748,0.01231501,0.01345387,0.1698729
"2017-09-01 07:20:00",8066,"CKVY",13.21,46.56,45.8,46.62,45.51,85.1,85.2,84.2,0.918,41.44,42.4,41.02,0.082,0.1,155.4,25.12,1.096,174.6527,4.748,0.01231501,0.01345387,0.1698729
"2017-09-01 07:25:00",8067,"CKVY",13.45,46.74,46.51,46.99,46.12,84.2,85.2,83.6,0.915,42.06,42.6,41.45,0.388,0.264,153.8,10.05,1.754,189.7166,4.748,0.01231501,0.01345387,0.1698729
"2017-09-01 07:30:00",8068,"CKVY",13.65,47.73,47.14,47.73,46.8,81.7,84.2,81.5,0.921,42.14,42.54,41.71,0.397,0.395,168,22.89,0.438,205.715,4.748,0.01936029,0.02081854,0.2144656
"2017-09-01 07:35:00",8069,"CKVY",13.81,47.3,47.36,47.79,47.05,82.5,82.9,81.5,0.915,42.2,42.55,41.95,0.338,0.359,221.8,14,0.658,221.5081,4.747,0.01936029,0.02081854,0.2144656
"2017-09-01 07:40:00",8070,"CKVY",13.85,46.74,47.04,47.61,46.62,84.3,84.6,82.4,0.915,42.28,42.61,41.98,0.463,0.348,220.3,20.46,3.069,236.3319,4.748,0.01936029,0.02081854,0.2144656
"2017-09-01 07:45:00",8071,"CKVY",13.76,47.73,46.89,47.73,46.43,84.2,85.3,83.7,0.949,42.47,43.2,41.8,0.866,0.679,194.7,24.1,3.288,250.6445,4.747,0.02603296,0.02808152,0.259511
"2017-09-01 07:50:00",8072,"CKVY",13.69,49.08,48.34,49.21,47.61,81.3,84.6,81.1,0.965,43.25,43.96,42.6,1.416,1.15,159.2,17.37,3.069,264.7476,4.748,0.02603296,0.02808152,0.259511
"2017-09-01 07:55:00",8073,"CKVY",13.65,49.76,49.22,49.82,48.65,80.2,82.7,80.2,0.976,43.81,44.68,42.9,1.624,1.545,148.6,27.22,3.726,279.3923,4.747,0.02603296,0.02808152,0.259511
"2017-09-01 08:00:00",8074,"CKVY",13.63,50.31,50.35,50.75,49.7,77.49,81.1,77.28,0.962,44.08,44.62,43.25,1.834,1.686,155,21.21,3.507,294.2331,4.748,0.0334244,0.0367806,0.3037216
"2017-09-01 08:05:00",8075,"CKVY",13.6,50.93,50.58,50.99,50.25,78.11,79.68,76.94,0.992,44.03,44.77,43.4,1.87,1.86,153.7,23.83,3.069,309.7811,4.748,0.0334244,0.0367806,0.3037216
"2017-09-01 08:10:00",8076,"CKVY",13.58,52.03,51.29,52.03,50.93,77.76,79.37,76.8,1.029,44.58,45.32,44.05,1.684,1.787,117.5,49.14,2.85,325.593,4.748,0.0334244,0.0367806,0.3037216
"2017-09-01 08:15:00",8077,"CKVY",13.57,53.02,52.38,53.02,51.91,75.49,77.69,73.84,1.036,44.96,45.52,44.33,1.557,1.682,127.6,22,3.069,341.2966,4.748,0.04153001,0.04598327,0.3475041
"2017-09-01 08:20:00",8078,"CKVY",13.57,53.26,53.5,53.94,53.02,73.63,75.49,72.06,1.019,45.24,45.69,44.71,1.369,1.404,134,25.43,3.069,356.7259,4.747,0.04153001,0.04598327,0.3475041
"2017-09-01 08:25:00",8079,"CKVY",13.56,53.51,53.62,53.88,53.2,75,75,73.08,1.048,45.45,45.8,45.04,1.284,1.316,194.4,37.57,2.63,371.9938,4.748,0.04153001,0.04598327,0.3475041
"2017-09-01 08:30:00",8080,"CKVY",13.56,53.57,53.31,53.63,53.13,76.38,76.51,74.94,1.069,45.8,46.4,45.56,1.207,1.259,215.4,20.25,2.63,387.1943,4.748,0.04976211,0.05457063,0.3900965
"2017-09-01 08:35:00",8081,"CKVY",13.56,55.97,55.14,56.09,53.51,69.99,76.45,69.72,1.069,46.42,47.13,46.03,1.003,1.108,179.5,44.68,2.411,401.8273,4.748,0.04976211,0.05457063,0.3900965
"2017-09-01 08:40:00",8082,"CKVY",13.55,57.57,56.8,57.57,55.97,66.69,70.13,66.49,1.08,46.29,46.77,45.69,0.898,0.978,109.9,50.85,2.192,416.5222,4.749,0.04976211,0.05457063,0.3900965
"2017-09-01 08:45:00",8083,"CKVY",13.55,58.36,58.13,58.42,57.57,65.17,68.06,64.15,1.085,46.76,47.6,46.14,0.702,0.729,124.2,63.33,2.192,432.3622,4.748,0.05922729,0.06455617,0.4312916
"2017-09-01 08:50:00",8084,"CKVY",13.55,59.53,58.92,59.53,58.23,62.08,65.31,61.78,1.078,46.53,46.91,46.12,0.79,0.808,179.6,26.92,2.192,449.2235,4.747,0.05922729,0.06455617,0.4312916
"2017-09-01 08:55:00",8085,"CKVY",13.55,59.71,59.62,60.14,59.28,60.02,61.95,58.86,1.049,45.76,46.44,45.19,0.793,0.754,151.3,35.48,2.192,465.325,4.747,0.05922729,0.06455617,0.4312916
"2017-09-01 09:00:00",8086,"CKVY",13.55,61.25,60.45,61.25,59.65,56.05,61.77,19.14,1.035,45.88,47.4,18.54,1.02,0.871,179.1,51.63,2.85,479.7957,4.748,0.06874598,0.07489344,0.4720692
"2017-09-01 09:05:00",8087,"CKVY",13.55,61.75,62,62.98,61.19,54.78,56.46,25.24,1.029,43.98,46.77,25.72,1.04,0.974,157.6,64.87,3.288,493.4541,4.747,0.06874598,0.07489344,0.4720692
"2017-09-01 09:10:00",8088,"CKVY",13.53,62.11,61.46,62.11,60.76,55.56,57.76,54.26,1.058,45.65,46.37,44.67,1.207,1.162,139.4,29.13,2.411,507.4135,4.748,0.06874598,0.07489344,0.4720692
"2017-09-01 09:15:00",8089,"CKVY",13.54,61.92,62.36,62.91,61.86,57.55,57.68,55.01,1.088,46.62,47.17,45.92,1.387,1.305,121.8,36.45,3.946,522.0656,4.748,0.07799143,0.08579927,0.5113521
"2017-09-01 09:20:00",8090,"CKVY",13.54,63.09,62.2,63.09,61.55,38.58,58.78,19.14,0.76,46.14,47.36,20.25,1.564,1.453,103.8,35.19,4.603,536.9836,4.748,0.07799143,0.08579927,0.5113521
"2017-09-01 09:25:00",8091,"CKVY",13.54,63.07,62.5,63.09,61.85,50.06,52.12,38.48,0.986,42.56,45.1,37.37,1.923,1.718,159.1,27.71,4.384,551.5159,4.749,0.07799143,0.08579927,0.5113521
"2017-09-01 09:30:00",8092,"CKVY",13.54,62.64,62.63,63.07,62.21,50.88,51.57,49.17,0.987,43.92,44.64,43.16,2.137,2.082,154,35.64,4.384,565.497,4.749,0.08617175,0.09613117,0.5492341
"2017-09-01 09:35:00",8093,"CKVY",13.54,64.18,63.48,64.3,62.51,52.19,55,50.75,1.068,45.9,47.19,44.1,2.403,2.298,139.9,28.61,5.042,578.626,4.749,0.08617175,0.09613117,0.5492341
"2017-09-01 09:40:00",8094,"CKVY",13.54,63.56,64.15,64.43,63.56,52.39,53.56,50.4,1.049,45.99,46.89,45.17,2.554,2.468,183.7,29.11,4.603,591.3339,4.749,0.08617175,0.09613117,0.5492341
"2017-09-01 09:45:00",8095,"CKVY",13.53,64.97,64.64,65.47,63.44,48.41,54.04,46.42,1.019,45.02,46.75,44.06,2.674,2.593,142.8,25.98,5.042,603.6667,4.749,0.0948659,0.1071482,0.5825327
"2017-09-01 09:50:00",8096,"CKVY",13.53,65.82,65.47,65.89,64.91,48.4,50.46,47.31,1.049,45.64,46.69,44.89,2.796,2.739,155,20.73,5.042,616.0129,4.75,0.0948659,0.1071482,0.5825327
"2017-09-01 09:55:00",8097,"CKVY",13.52,66.99,66.29,67.05,65.76,46.79,50.25,45.73,1.056,46.05,47,45.29,2.789,2.836,145.2,24.72,5.042,628.2562,4.75,0.0948659,0.1071482,0.5825327
"2017-09-01 10:00:00",8098,"CKVY",13.52,67.11,66.94,67.17,66.74,46.55,47.65,45.18,1.055,45.65,46.53,44.97,2.617,2.799,155.4,42.4,5.261,640.5415,4.749,0.1039948,0.118328,0.614594
"2017-09-01 10:05:00",8099,"CKVY",13.52,67.85,67.82,68.28,67.11,43.6,46.62,42.09,1.014,45.42,46.19,44.18,2.575,2.601,159.1,27.75,5.261,652.1815,4.751,0.1039948,0.118328,0.614594
"2017-09-01 10:10:00",8100,"CKVY",13.52,69.33,68.16,69.33,67.54,41.61,45.07,3.77,1.018,43.43,46.52,-11.18,2.52,2.52,148.9,31.99,5.042,662.691,4.751,0.1039948,0.118328,0.614594
"2017-09-01 10:15:00",8101,"CKVY",13.51,68.22,68.82,69.39,68.22,42.64,42.64,40.51,1.004,44.54,45.33,44.09,2.281,2.343,171.8,30.01,4.603,672.4296,4.751,0.1116274,0.1265581,0.6454542
"2017-09-01 10:20:00",8102,"CKVY",13.51,69.44,68.92,69.44,68.09,41.2,43.73,40.85,1.012,44.92,45.74,44.3,1.955,2.164,109.3,33.21,3.726,682.5579,4.752,0.1116274,0.1265581,0.6454542
"2017-09-01 10:25:00",8103,"CKVY",13.51,70.66,69.63,70.66,69.25,40.78,41.94,40.44,1.044,44.97,46.12,44.55,1.268,1.557,149.7,92,4.603,693.9481,4.751,0.1116274,0.1265581,0.6454542
"2017-09-01 10:30:00",8104,"CKVY",13.5,70.53,70.54,70.78,70.22,40.43,42.35,39.61,1.03,45.65,46.48,44.93,1.516,1.381,235.2,44.9,4.822,705.4416,4.752,0.1176469,0.1309261,0.67193
"2017-09-01 10:35:00",8105,"CKVY",13.5,71.63,70.55,71.7,70.03,40.33,41.6,38.86,1.067,45.11,47,43.93,1.502,1.508,228,50.62,3.946,716.0041,4.753,0.1176469,0.1309261,0.67193
"2017-09-01 10:40:00",8106,"CKVY",13.5,70.34,70.93,72,70.03,43.86,43.86,39.82,1.11,46.27,47.35,45.52,2.418,2.027,143.7,16.01,5.918,725.0527,4.753,0.1176469,0.1309261,0.67193
"2017-09-01 10:45:00",8107,"CKVY",13.5,71.26,71.21,71.63,70.28,39.92,44,39.34,1.043,46.18,47.48,45.19,2.923,2.613,178.9,15.02,5.918,733.8766,4.753,0.1244664,0.139403,0.6952983
"2017-09-01 10:50:00",8108,"CKVY",13.49,73.48,72.69,73.73,71.26,35.84,40.23,35.46,1.009,45.74,46.95,44.65,3.463,3.158,153,20.28,5.918,742.0187,4.752,0.1244664,0.139403,0.6952983
"2017-09-01 10:55:00",8109,"CKVY",13.49,72.62,72.77,73.73,72,38.1,38.51,34.88,1.042,44.64,45.86,43.91,3.197,3.384,110.3,51.91,5.918,749.8972,4.754,0.1244664,0.139403,0.6952983
"2017-09-01 11:00:00",8110,"CKVY",13.49,72.86,73.27,73.79,72.5,36.46,39.75,36.46,1.006,45.84,46.97,44.72,3.3,3.186,178.6,26,7.891,756.9666,4.754,0.1334628,0.1534082,0.7170381
"2017-09-01 11:05:00",8111,"CKVY",13.48,73.34,72.6,73.34,72.18,35.56,38.41,35.56,0.997,44.8,45.54,44.16,3.259,3.332,193.1,32.3,5.48,764.1674,4.753,0.1334628,0.1534082,0.7170381
"2017-09-01 11:10:00",8112,"CKVY",13.48,74.74,73.96,74.81,73.27,26.03,35.9,25.42,0.765,41.31,44.91,36.82,3.133,3.139,267.9,53.76,4.822,771.0118,4.752,0.1334628,0.1534082,0.7170381
"2017-09-01 11:15:00",8113,"CKVY",13.47,75.3,74.62,75.3,74.19,31.65,32.71,25.96,0.947,40.32,43.7,37.58,2.807,3.076,202.4,22.64,6.138,777.6936,4.753,0.1385212,0.1596405,0.7389879
"2017-09-01 11:20:00",8114,"CKVY",13.47,76.77,75.92,76.9,75.17,23.09,31.92,23.09,0.726,41.46,43.38,36.32,2.355,2.553,139.9,75.08,3.946,783.962,4.753,0.1385212,0.1596405,0.7389879
"2017-09-01 11:25:00",8115,"CKVY",13.47,76.53,76.13,76.9,75.42,22.95,25.48,21.78,0.715,36.38,37.99,34.7,2.568,2.523,23.3,35.63,5.918,788.5944,4.754,0.1385212,0.1596405,0.7389879
"2017-09-01 11:30:00",8116,"CKVY",13.47,77.51,76.89,77.76,76.28,26.65,26.65,19.87,0.858,36.34,40.7,32.3,2.665,2.55,226.4,40.16,10.08,792.1128,4.752,0.1424966,0.1629517,0.7588172
"2017-09-01 11:35:00",8117,"CKVY",13.46,75.91,76.62,77.57,75.85,25.42,27.06,21.44,0.776,37.54,40.82,34.71,3.333,2.979,236.5,30.73,7.672,795.2226,4.752,0.1424966,0.1629517,0.7588172
"2017-09-01 11:40:00",8118,"CKVY",13.45,77.7,76.45,77.76,75.66,18.56,27.26,16.24,0.602,32.43,39.72,27.39,4.056,3.518,276.6,20.85,10.96,799.3848,4.753,0.1424966,0.1629517,0.7588172
"2017-09-01 11:45:00",8119,"CKVY",13.45,77.57,77.85,78.5,77.39,19.52,19.52,15.55,0.63,29.67,32.78,27.3,5.62,4.959,311.2,14.06,15.56,805.1314,4.754,0.1508135,0.1780087,0.7759419
"2017-09-01 11:50:00",8120,"CKVY",13.44,78.5,77.84,78.87,77.27,14.8,21.03,14.8,0.492,30.04,34.69,26.72,6.922,6.267,308.4,18.31,12.93,811.2911,4.754,0.1508135,0.1780087,0.7759419
"2017-09-01 11:55:00",8121,"CKVY",13.44,76.9,77.4,78.44,76.65,14.04,16.44,13.97,0.443,25.89,28.49,23.98,7.607,7.276,331,18.13,12.28,818.5472,4.754,0.1508135,0.1780087,0.7759419
"2017-09-01 12:00:00",8122,"CKVY",13.44,78.49,77.98,79.36,76.4,19.73,19.8,13.91,0.656,28.24,34.07,23.66,6.934,7.086,310.1,24.52,12.71,822.9668,4.754,0.1660963,0.2080768,0.7901537
"2017-09-01 12:05:00",8123,"CKVY",13.44,78,78.6,79.36,77.94,17.19,20.41,14.87,0.563,29.94,34.49,27.32,6.333,6.687,313.1,24.08,9.21,828.5804,4.754,0.1660963,0.2080768,0.7901537
"2017-09-01 12:10:00",8124,"CKVY",13.43,78.72,78,78.72,77.38,19.45,19.45,14.66,0.652,28.96,33.63,25.75,5.676,6.008,317.7,24.69,9.64,830.3853,4.753,0.1660963,0.2080768,0.7901537
"2017-09-01 12:15:00",8125,"CKVY",13.43,78.41,79.54,80.4,78.41,16.23,20.27,14.45,0.538,29.92,35.07,27.01,6.167,6.073,320,20.98,11.62,830.976,4.753,0.1662786,0.2060028,0.7939145
"2017-09-01 12:20:00",8126,"CKVY",13.42,79.32,79.23,80.3,78.34,15.82,19.31,14.66,0.541,30.85,34.4,27.54,6.661,6.281,314.1,15.64,13.81,831.0297,4.753,0.1662786,0.2060028,0.7939145
"2017-09-01 12:25:00",8127,"CKVY",13.42,78.4,79.19,79.69,78.34,15.2,17.43,14.66,0.504,28.84,31.14,26.85,7.565,7.29,342.1,26.39,13.15,832.5376,4.752,0.1662786,0.2060028,0.7939145
"2017-09-01 12:30:00",8128,"CKVY",13.42,79.01,78.7,79.2,78.34,15.48,17.6,14.59,0.524,29.14,31.13,26.83,7.301,7.346,340.1,20.62,13.15,831.7094,4.751,0.1695309,0.2124888,0.7958124
"2017-09-01 12:35:00",8129,"CKVY",13.42,78.34,79.27,80.4,78.27,17.74,19.31,14.93,0.587,29.58,34.65,27.1,7.205,7.423,290.9,24.91,10.74,830.1636,4.751,0.1695309,0.2124888,0.7958124
"2017-09-01 12:40:00",8130,"CKVY",13.41,79.32,79.21,79.57,78.34,16.3,18.28,14.72,0.557,29.79,32.48,27.31,7.093,6.905,331.5,37.49,14.47,830.9352,4.749,0.1695309,0.2124888,0.7958124
"2017-09-01 12:45:00",8131,"CKVY",13.41,78.83,79.7,80.5,78.71,15.07,19.59,14.59,0.507,29.68,35,27.31,7.614,7.454,332,42.6,12.71,832.8683,4.749,0.1713677,0.2157741,0.7941893
"2017-09-01 12:50:00",8132,"CKVY",13.41,79.82,79.3,80.4,78.46,15.75,18.56,14.04,0.547,28.97,33.15,26.79,7.383,7.412,317,21.78,11.18,831.0638,4.749,0.1713677,0.2157741,0.7941893
"2017-09-01 12:55:00",8133,"CKVY",13.41,80.4,79.41,80.5,78.09,14.24,17.19,14.24,0.504,28.11,30.32,25.79,7.187,7.517,319.5,26.92,11.84,826.9545,4.749,0.1713677,0.2157741,0.7941893
"2017-09-01 13:00:00",8134,"CKVY",13.4,79.38,79.79,80.6,79.01,14.31,15.96,13.7,0.49,27.53,30.11,25.65,7.245,7.216,336.7,19.02,12.71,825.6782,4.747,0.1709901,0.2163131,0.7907646
"2017-09-01 13:05:00",8135,"CKVY",13.4,79.69,79.43,79.82,78.95,14.24,16.3,13.76,0.493,27.02,29.59,25.92,7.584,7.333,337.3,18.73,14.69,824.2006,4.747,0.1709901,0.2163131,0.7907646
"2017-09-01 13:10:00",8136,"CKVY",13.39,80.4,79.07,80.4,78.21,15,15.61,13.49,0.532,26.63,28.65,24.85,7.932,7.752,352.6,22.28,14.91,821.4542,4.746,0.1709901,0.2163131,0.7907646
"2017-09-01 13:15:00",8137,"CKVY",13.39,79.57,80.6,81.4,79.38,15,16.09,13.56,0.517,28.03,30.71,26.12,7.614,7.821,325.1,15.96,13.15,817.8741,4.746,0.1709997,0.2177058,0.7834082
"2017-09-01 13:20:00",8138,"CKVY",13.39,79.45,80.4,81,79.45,14.89,16.57,13.94,0.511,28.33,30.99,26.61,7.783,7.588,344.2,22.4,13.59,814.1278,4.745,0.1709997,0.2177058,0.7834082
"2017-09-01 13:25:00",8139,"CKVY",13.39,81.3,80.5,81.8,79.32,15.61,18.63,14.11,0.569,29.35,34.9,26.22,7.109,7.186,315.6,17.45,10.3,809.1457,4.744,0.1709997,0.2177058,0.7834082
"2017-09-01 13:30:00",8140,"CKVY",13.38,81.4,80.9,81.7,80.2,11.78,17.05,11.47,0.43,27.21,32.24,23,6.897,6.936,330,19.05,13.37,803.5823,4.744,0.1682968,0.2134957,0.7705879
"2017-09-01 13:35:00",8141,"CKVY",13.38,80.6,80.8,81.4,80.1,17.05,17.05,10.55,0.607,25.5,31.84,20.63,7.431,7.408,326.3,16.01,15.78,799.3417,4.744,0.1682968,0.2134957,0.7705879
"2017-09-01 13:40:00",8142,"CKVY",13.38,80.1,80.5,81,79.93,13.28,17.67,12.46,0.465,26.82,32.87,24.45,8.28,8.02,330.8,23.26,13.15,795.8484,4.743,0.1682968,0.2134957,0.7705879
"2017-09-01 13:45:00",8143,"CKVY",13.36,82.2,81,82.2,80.1,2.123,17.6,2.054,0.08,18.37,33.22,-14.09,8.87,8.73,322.5,20.3,15.56,791.6518,4.743,0.1701014,0.2196097,0.7586216
"2017-09-01 13:50:00",8144,"CKVY",13.37,81.5,81.7,82.3,81.4,1.917,2.533,1.883,0.07,-13.29,-9.85,-16.09,9.08,8.91,323.5,23.87,15.78,785.2026,4.744,0.1701014,0.2196097,0.7586216
"2017-09-01 13:55:00",8145,"CKVY",13.36,81.5,81.2,82.1,80.3,2.807,2.807,1.917,0.103,-12.68,-8.06,-15.98,9.18,9.15,331.3,16.96,13.59,778.552,4.741,0.1701014,0.2196097,0.7586216
"2017-09-01 14:00:00",8146,"CKVY",13.36,81.4,81.2,81.8,80.8,2.465,2.807,2.122,0.09,-11.89,-8.06,-13.89,9.38,9.14,326.1,14.24,15.12,772.1036,4.741,0.1753829,0.2348964,0.7638717
"2017-09-01 14:05:00",8147,"CKVY",13.36,82.1,81,82.1,80,2.396,2.875,2.396,0.09,-10.39,-8.48,-11.92,8.68,9.05,334.6,16.06,13.37,766.4821,4.74,0.1753829,0.2348964,0.7638717
"2017-09-01 14:10:00",8148,"CKVY",13.36,81.6,81.8,82.2,81.3,1.917,2.67,1.78,0.071,-13.19,-8.72,-17.05,8.94,8.89,326.1,12.87,14.91,759.8017,4.74,0.1753829,0.2348964,0.7638717
"2017-09-01 14:15:00",8149,"CKVY",13.35,81.8,81.5,81.9,80.9,2.122,2.43,1.917,0.079,-13.03,-10.91,-15.79,8.55,8.63,332.2,14.36,14.47,752.709,4.74,0.1709611,0.2292773,0.7418359
"2017-09-01 14:20:00",8150,"CKVY",13.35,81.1,81.8,82.7,81.1,4.45,4.861,1.917,0.161,-9.54,3.309,-15.72,8.78,8.62,317,16.82,14.69,746.1976,4.739,0.1709611,0.2292773,0.7418359
"2017-09-01 14:25:00",8151,"CKVY",13.35,80.6,81,81.7,80.4,4.45,4.861,4.039,0.158,1.059,3.089,-0.913,8.42,8.47,292,14.87,12.71,739.0363,4.739,0.1709611,0.2292773,0.7418359
"2017-09-01 14:30:00",8152,"CKVY",13.34,80.8,80.8,81.4,80.3,4.518,5.408,4.176,0.162,1.309,5.325,-0.29,7.733,8.21,273.5,12.49,9.21,728.8979,4.738,0.1636785,0.2187869,0.7126344
"2017-09-01 14:35:00",8153,"CKVY",13.35,81,81.2,81.7,80.8,5.477,6.161,4.518,0.198,5.63,8.77,1.391,7.976,7.925,304,21.29,14.69,715.6644,4.739,0.1636785,0.2187869,0.7126344
"2017-09-01 14:40:00",8154,"CKVY",13.34,80.3,80.7,81.1,80.3,4.587,6.093,4.45,0.162,4.437,7.858,0.806,8.66,8.49,309.5,14.08,17.97,703.4554,4.737,0.1636785,0.2187869,0.7126344
"2017-09-01 14:45:00",8155,"CKVY",13.33,86,66.09,81.4,80.3,14.58,5.819,4.313,0.619,-9.39,6.622,0.782,8.1,8.46,299.2,28.27,9.43,692.8071,4.737,0.1573092,0.2132286,0.680398
"2017-09-01 14:50:00",8156,"CKVY",13.35,81.3,82.8,84.9,81.3,17.35,17.35,15.33,0.632,32.7,33.49,31.56,5.616,6.809,266.9,46.15,4.384,683.0388,4.736,0.1573092,0.2132286,0.680398
"2017-09-01 14:55:00",8157,"CKVY",13.34,81.5,81.3,81.6,80.9,19.48,21.46,17.35,0.715,35.24,38.05,32.79,4.009,4.393,290.5,21.24,14.25,672.1544,4.737,0.1573092,0.2132286,0.680398
"2017-09-01 15:00:00",8158,"CKVY",13.34,81.1,81.1,81.5,80.8,17.76,22.97,17.11,0.643,36.5,39.94,32.4,5.08,4.551,301.4,13.32,14.47,661.155,4.736,0.1344233,0.1682447,0.6285891
"2017-09-01 15:05:00",8159,"CKVY",13.33,81.3,81.3,81.5,80.9,18.45,20.74,17.05,0.672,34.57,37.43,32.4,6.618,5.911,308.5,21.92,10.08,650.0878,4.735,0.1344233,0.1682447,0.6285891
"2017-09-01 15:10:00",8160,"CKVY",13.33,81.9,81.3,81.9,80.5,23.48,23.93,18.14,0.872,36.89,41.51,33.95,7.443,7.321,288,15.67,12.06,638.7036,4.736,0.1344233,0.1682447,0.6285891
"2017-09-01 15:15:00",8161,"CKVY",13.33,80.8,80.9,81.9,80.5,21.87,23.28,18.69,0.784,36.5,40.74,34.44,8.03,7.74,296.5,9.55,15.56,627.1866,4.736,0.1346855,0.1749767,0.5951388
"2017-09-01 15:20:00",8162,"CKVY",13.33,80.6,81,81.5,80.4,20.02,22.04,16.5,0.715,33.81,38.57,31.49,7.907,7.971,295.9,11.76,9.64,615.6923,4.735,0.1346855,0.1749767,0.5951388
"2017-09-01 15:25:00",8163,"CKVY",13.33,81.1,81.4,82.1,80.6,18.93,21.39,17.05,0.686,35.78,38.12,32.55,7.135,7.549,298.5,20.57,9.64,604.0006,4.735,0.1346855,0.1749767,0.5951388
"2017-09-01 15:30:00",8164,"CKVY",13.33,80.6,80.9,81.6,80.5,20.67,21.7,17.49,0.738,35.23,38.33,32.69,6.433,6.512,299.9,12.89,15.34,592.3565,4.734,0.1301032,0.1718076,0.5612688
"2017-09-01 15:35:00",8165,"CKVY",13.32,81.3,81.3,81.9,80.6,22.11,22.73,19.54,0.805,37.56,39.87,35.41,6.44,6.372,298.7,14.84,10.08,579.7277,4.735,0.1301032,0.1718076,0.5612688
"2017-09-01 15:40:00",8166,"CKVY",13.33,81.6,81.7,82.5,81.1,19.34,23.65,18.76,0.711,38.51,40.95,35.6,6.807,6.494,287.8,19.67,12.71,567.5177,4.735,0.1301032,0.1718076,0.5612688
"2017-09-01 15:45:00",8167,"CKVY",13.33,80.6,81.2,81.7,80.5,21.6,23.48,19.1,0.771,37.78,40.5,35.29,7.074,7.121,299.6,14.88,14.03,553.9944,4.734,0.1199333,0.1575662,0.521693
"2017-09-01 15:50:00",8168,"CKVY",13.33,81.3,80.9,81.5,80.5,21.87,22.86,18.42,0.796,36.83,39.85,33.88,7.658,7.451,296.4,14.03,13.37,541.8072,4.734,0.1199333,0.1575662,0.521693
"2017-09-01 15:55:00",8169,"CKVY",13.33,80.7,81.1,81.5,80.6,20.88,22.52,18.59,0.747,37.07,39.64,34.26,8.1,8.03,279.6,16.04,15.34,528.1094,4.734,0.1199333,0.1575662,0.521693
"2017-09-01 16:00:00",8170,"CKVY",13.33,81.3,81,81.6,80.5,23.34,25.33,20.67,0.85,39.66,42.25,36.89,7.789,7.953,294.3,14.76,11.18,513.3736,4.735,0.1168588,0.1584601,0.4827911
"2017-09-01 16:05:00",8171,"CKVY",13.32,80.3,80.9,81.7,80.2,20.33,24.92,19.48,0.717,38.53,42.04,35.02,8.12,7.837,304.1,15.41,14.69,496.351,4.734,0.1168588,0.1584601,0.4827911
"2017-09-01 16:10:00",8172,"CKVY",13.33,80.6,80.6,81.1,80.1,24.44,25.71,20.33,0.87,39.82,42.17,35.96,8.05,7.975,297.1,13.14,12.28,479.3075,4.734,0.1168588,0.1584601,0.4827911
"2017-09-01 16:15:00",8173,"CKVY",13.33,80.6,80.4,80.8,80.1,24.54,25.3,21.46,0.876,39.38,41.65,37.48,8.31,8.21,293,14.65,15.78,463.2534,4.734,0.1085142,0.1495588,0.4409778
"2017-09-01 16:20:00",8174,"CKVY",13.33,80.9,80.9,81.2,80.5,21.7,25.3,20.67,0.782,39.25,42.01,36.98,7.946,8.18,288.8,10.99,12.71,448.1041,4.734,0.1085142,0.1495588,0.4409778
"2017-09-01 16:25:00",8175,"CKVY",13.33,80.6,80.6,81.3,80.1,20.61,23.55,20.54,0.735,38.1,40.48,36.26,8.19,8.14,297.7,11.07,14.47,434.4409,4.734,0.1085142,0.1495588,0.4409778
"2017-09-01 16:30:00",8176,"CKVY",13.33,80.3,80.4,80.8,80.1,22.8,23.82,20.61,0.805,38.28,40.06,36.65,8.59,8.33,298.2,12.74,13.59,422.305,4.735,0.10258,0.1442596,0.3992166
"2017-09-01 16:35:00",8177,"CKVY",13.33,80.2,80.2,80.7,79.84,22.8,23.34,21.09,0.802,37.95,39.71,36.73,8.8,8.73,302.3,11.35,14.47,410.5569,4.734,0.10258,0.1442596,0.3992166
"2017-09-01 16:40:00",8178,"CKVY",13.33,79.53,79.8,80.4,79.34,22.66,23.45,20.61,0.78,37.52,39.64,35.69,9.16,9.02,301.6,11.44,16.22,394.7491,4.735,0.10258,0.1442596,0.3992166
"2017-09-01 16:45:00",8179,"CKVY",13.34,79.03,79.31,79.65,78.73,24.99,25.5,22.49,0.846,39.4,40.57,37.95,9.01,9.1,303.6,11.46,14.03,376.7367,4.734,0.09648846,0.1398514,0.3557789
"2017-09-01 16:50:00",8180,"CKVY",13.34,79.16,78.98,79.22,78.67,23.52,26.36,22.32,0.8,39.64,41.62,37.14,8.9,8.89,298.9,11.48,11.84,358.2567,4.735,0.09648846,0.1398514,0.3557789
"2017-09-01 16:55:00",8181,"CKVY",13.35,78.79,78.82,79.28,78.42,23.31,24.3,22.39,0.783,38.43,39.37,37.22,8.7,8.8,301.1,11.12,14.03,341.7783,4.734,0.09648846,0.1398514,0.3557789
"2017-09-01 17:00:00",8182,"CKVY",13.35,79.03,79.11,79.28,78.79,22.73,23.28,20.81,0.77,37.22,38.47,35.58,8.44,8.52,290.5,11.29,11.4,325.4205,4.734,0.08623408,0.1275128,0.311071
"2017-09-01 17:05:00",8183,"CKVY",13.35,78.23,78.66,79.1,78.17,25.12,26.36,22.73,0.829,39.14,41.09,37.57,8.37,8.42,296.3,10.26,12.49,309.0902,4.734,0.08623408,0.1275128,0.311071
"2017-09-01 17:10:00",8184,"CKVY",13.35,78.6,78.36,78.79,78.05,24.06,25.36,21.02,0.803,37.67,39.95,35.39,7.895,8.1,297.8,10.96,12.93,294.2935,4.734,0.08623408,0.1275128,0.311071
"2017-09-01 17:15:00",8185,"CKVY",13.36,77.68,77.97,78.54,77.56,26.29,27.11,23.93,0.851,39.68,41.24,38.49,7.509,7.733,301.4,10.81,11.84,279.117,4.734,0.07454051,0.1122052,0.2655932
"2017-09-01 17:20:00",8186,"CKVY",13.36,77.19,77.3,77.68,77.06,25.06,26.77,24.17,0.798,38.88,40.81,37.87,7.739,7.632,305.4,9.87,12.49,263.4836,4.735,0.07454051,0.1122052,0.2655932
"2017-09-01 17:25:00",8187,"CKVY",13.36,77.49,77.42,77.62,77.06,23.55,25.26,23.14,0.758,38.06,38.99,36.93,7.76,7.719,298.7,12.43,11.84,247.2553,4.734,0.07454051,0.1122052,0.2655932
"2017-09-01 17:30:00",8188,"CKVY",13.37,77.19,77.33,77.68,77,24.3,25.09,22.18,0.774,37.31,38.73,35.74,8.15,7.957,302,18.66,13.59,232.54,4.734,0.06442226,0.09995663,0.2204016
"2017-09-01 17:35:00",8189,"CKVY",13.38,76.45,76.73,77.19,76.45,25.43,25.47,24.41,0.791,38.39,38.88,37.8,7.486,7.807,315.3,13.51,9.21,218.0248,4.734,0.06442226,0.09995663,0.2204016
"2017-09-01 17:40:00",8190,"CKVY",13.38,76.32,76.3,76.57,76.08,24.75,27.28,24.75,0.766,38.91,40.19,37.7,6.991,7.173,295.6,11.36,11.62,204.0127,4.735,0.06442226,0.09995663,0.2204016
"2017-09-01 17:45:00",8191,"CKVY",13.39,75.21,76.2,76.76,75.15,27.69,27.69,22.73,0.826,37.98,39.81,35.8,6.81,6.947,301.4,10.31,11.84,190.1858,4.734,0.05344345,0.0859459,0.1749747
"2017-09-01 17:50:00",8192,"CKVY",13.4,75.58,75.84,76.39,75.15,27.18,27.73,23.14,0.821,37.66,39.66,35.69,6.974,7.004,295,10.99,11.62,176.9636,4.734,0.05344345,0.0859459,0.1749747
"2017-09-01 17:55:00",8193,"CKVY",13.4,75.46,75.39,75.65,75.21,25.33,27.38,24.47,0.762,37.97,39.59,36.69,7.218,7.177,294.3,9.59,10.52,162.9372,4.734,0.05344345,0.0859459,0.1749747
"2017-09-01 18:00:00",8194,"CKVY",13.42,73.86,74.87,75.71,73.67,30.36,30.43,25.12,0.866,39.55,41.02,37.25,6.452,6.825,295.7,13.93,9.21,148.7874,4.734,0.04306245,0.07318366,0.1306454
"2017-09-01 18:05:00",8195,"CKVY",13.31,74.72,74.02,74.78,73.61,25.95,30.4,25.33,0.762,39.05,40.78,36.79,6.066,6.056,297.9,10.8,12.06,134.5459,4.734,0.04306245,0.07318366,0.1306454
"2017-09-01 18:10:00",8196,"CKVY",13.17,73.61,74.14,74.72,73.55,27.9,28.14,25.81,0.789,38.06,38.84,36.92,6.11,6.133,300.2,11.54,10.96,121.1709,4.734,0.04306245,0.07318366,0.1306454
"2017-09-01 18:15:00",8197,"CKVY",13.08,73.67,73.36,73.74,72.94,26.66,29.51,26.25,0.756,38.31,39.51,36.85,6.662,6.316,300.5,9.95,11.84,107.5571,4.734,0.03032415,0.05588105,0.08833516
"2017-09-01 18:20:00",8198,"CKVY",13.03,72.63,73.13,73.98,72.38,28.89,29.57,26.01,0.79,38.27,39.13,36.83,6.731,6.87,300.1,10.38,11.4,94.63235,4.734,0.03032415,0.05588105,0.08833516
"2017-09-01 18:25:00",8199,"CKVY",13,71.83,72.01,72.69,71.64,29.92,31.08,28.86,0.797,39.02,39.66,38.23,6.119,6.376,300,9.8,7.891,82.08321,4.735,0.03032415,0.05588105,0.08833516
"2017-09-01 18:30:00",8200,"CKVY",12.98,71.09,71.85,72.51,70.97,30.53,31.35,27.79,0.793,38.4,39.31,37.21,5.623,5.944,298.7,10.67,8.55,70.46259,4.734,0.02436709,0.04934822,0.05002415
"2017-09-01 18:35:00",8201,"CKVY",12.98,70.67,70.74,71.15,70.42,30.67,32.31,30.3,0.785,38.83,39.63,37.96,5.088,5.269,296.2,9.07,7.234,59.2652,4.734,0.02436709,0.04934822,0.05002415
"2017-09-01 18:40:00",8202,"CKVY",12.97,69.32,69.95,70.79,69.2,33.35,33.38,30.71,0.816,38.85,39.53,38.33,4.781,4.963,297,9.17,6.576,46.41013,4.735,0.02436709,0.04934822,0.05002415
"2017-09-01 18:45:00",8203,"CKVY",12.96,68.28,69.05,69.45,68.28,34.38,34.51,31.67,0.811,38.76,39.48,37.76,4.305,4.5,305.6,12.71,7.014,32.85501,4.735,0.009543688,0.02749407,0.02259511
"2017-09-01 18:50:00",8204,"CKVY",12.95,69.64,68.95,69.71,68.22,29.34,34.38,29.31,0.726,37.65,39.26,36.26,4.372,4.403,320.3,8.13,7.234,21.47426,4.735,0.009543688,0.02749407,0.02259511
"2017-09-01 18:55:00",8205,"CKVY",12.95,69.34,69.41,69.83,69.15,29.41,30.54,28.83,0.72,36.29,37.09,35.6,3.699,4.029,337.7,20.57,4.165,14.25805,4.736,0.009543688,0.02749407,0.02259511
"2017-09-01 19:00:00",8206,"CKVY",12.94,67.98,68.58,69.28,67.98,31.23,31.3,29.41,0.729,36.44,36.81,36.03,3.376,3.47,1.579,8.84,4.603,10.11354,4.735,0.008798715,0.0137293,0.00915576
"2017-09-01 19:05:00",8207,"CKVY",12.94,68.54,68.49,68.97,67.67,30.68,31.57,30.41,0.73,36.55,36.75,36.25,3.323,3.29,1.381,8.6,6.576,6.724228,4.736,0.008798715,0.0137293,0.00915576
"2017-09-01 19:10:00",8208,"CKVY",12.93,69.21,68.87,69.34,68.47,29.58,30.65,29.45,0.721,36.33,36.69,35.92,4.353,3.813,358.3,9.17,8.77,4.2029,4.736,0.008798715,0.0137293,0.00915576
"2017-09-01 19:15:00",8209,"CKVY",12.93,69.46,69.51,69.95,68.91,29.04,29.65,28.52,0.713,35.9,36.14,35.68,5.227,4.886,351.7,8.89,7.891,2.541197,4.735,0.008519407,0.01338054,0.002047581
"2017-09-01 19:20:00",8210,"CKVY",12.92,68.66,68.91,69.58,68.66,29.99,30.03,29.04,0.717,36,36.17,35.78,4.896,5.104,339.7,12.82,7.672,1.446429,4.736,0.008519407,0.01338054,0.002047581
"2017-09-01 19:25:00",8211,"CKVY",12.93,70.08,69.4,70.14,68.6,27.63,29.93,27.6,0.693,35.39,36.01,34.96,4.979,4.931,352.5,12.61,9.64,0.7128264,4.736,0.008519407,0.01338054,0.002047581
"2017-09-01 19:30:00",8212,"CKVY",12.92,70.33,70.47,70.94,69.89,27.02,27.73,26.23,0.684,34.85,35.29,34.44,5.168,5.081,347.8,9.98,10.08,0.2869571,4.736,0.01225949,0.01821678,2.5E-007
"2017-09-01 19:35:00",8213,"CKVY",12.91,67.51,69.05,70.45,67.39,32.06,32.06,27.05,0.737,35.82,36.7,34.91,5.544,5.331,6.066,12.47,7.014,0.09576938,4.736,0.01225949,0.01821678,2.5E-007
"2017-09-01 19:40:00",8214,"CKVY",12.92,66.1,66.52,67.39,65.98,34.25,34.25,32.06,0.75,36.85,37.2,36.43,5.007,5.308,4.335,9.8,5.918,0.02795145,4.736,0.01225949,0.01821678,2.5E-007
"2017-09-01 19:45:00",8215,"CKVY",12.92,65.43,65.67,66.1,65.3,35.21,35.21,34.25,0.753,37.11,37.28,36.94,4.012,4.499,353.6,8.31,4.384,0.000183749,4.738,0.01086716,0.01607023,2.5E-007
"2017-09-01 19:50:00",8216,"CKVY",12.92,63.15,64.27,65.43,62.96,39.6,40.45,35.14,0.782,37.93,39.12,36.95,3.184,3.606,315.6,25.11,3.288,0,4.737,0.01086716,0.01607023,2.5E-007
"2017-09-01 19:55:00",8217,"CKVY",12.91,64.13,63.73,64.26,63.15,36.72,39.66,36.65,0.75,37.57,38.34,36.93,2.864,2.923,355.8,15.02,5.48,0,4.737,0.01086716,0.01607023,2.5E-007
"2017-09-01 20:00:00",8218,"CKVY",12.91,63.58,63.79,64.2,63.52,36.96,37.2,36.55,0.741,36.99,37.22,36.8,2.984,2.897,2.325,9.17,4.822,0,4.736,0.003748715,0.006551887,2.5E-007
"2017-09-01 20:05:00",8219,"CKVY",12.91,62.9,63.33,63.76,62.84,38.71,38.71,36.75,0.758,37.03,37.53,36.64,3.56,3.291,19.13,10.44,5.48,0,4.737,0.003748715,0.006551887,2.5E-007
"2017-09-01 20:10:00",8220,"CKVY",12.91,63.21,63.28,63.83,62.65,37.92,38.84,37.1,0.75,37.19,37.51,36.76,3.83,3.797,22.89,6.987,5.261,0,4.737,0.003748715,0.006551887,2.5E-007
"2017-09-01 20:15:00",8221,"CKVY",12.9,63.64,63.02,63.64,62.41,36.62,38.33,36.62,0.736,36.83,37.18,36.5,3.754,3.775,11.71,9.96,4.384,0,4.736,0.005122614,0.00835013,2.5E-007
"2017-09-01 20:20:00",8222,"CKVY",12.91,64.69,64.44,64.87,63.58,34.15,36.58,34.12,0.712,36.09,36.62,35.44,3.57,3.638,28.72,11.36,5.261,0,4.736,0.005122614,0.00835013,2.5E-007
"2017-09-01 20:25:00",8223,"CKVY",12.9,64.81,64.72,65,64.57,33.43,34.25,33.43,0.7,35.6,35.93,35.3,3.256,3.408,24.75,14.11,5.042,0,4.737,0.005122614,0.00835013,2.5E-007
"2017-09-01 20:30:00",8224,"CKVY",12.9,64.51,65.1,65.62,64.45,33.78,33.78,32.33,0.699,35.3,35.53,35.09,2.925,3.097,16.47,19.35,4.822,0,4.737,0.005092132,0.008485467,2.5E-007
"2017-09-01 20:35:00",8225,"CKVY",12.9,64.04,64.26,64.71,63.85,34.67,35.08,33.78,0.706,35.62,35.93,35.27,2.243,2.617,356.6,41.12,3.946,0,4.738,0.005092132,0.008485467,2.5E-007
"2017-09-01 20:40:00",8226,"CKVY",12.9,64.29,64.82,65.59,63.98,35.81,35.81,33.2,0.736,35.9,36.67,35.58,2.211,2.261,18.9,41.7,5.042,0,4.738,0.005092132,0.008485467,2.5E-007
"2017-09-01 20:45:00",8227,"CKVY",12.9,62.81,63.58,64.35,62.81,37.96,38.03,35.43,0.741,36.51,37,36.02,1.928,2.129,326.5,22.31,3.069,0,4.738,0.001131598,0.002911414,2.5E-007
"2017-09-01 20:50:00",8228,"CKVY",12.9,62.38,62.43,62.87,62.07,38.31,39.06,38.03,0.736,36.83,37.28,36.4,1.683,1.712,8.07,37.24,1.973,0,4.737,0.001131598,0.002911414,2.5E-007
"2017-09-01 20:55:00",8229,"CKVY",12.9,61.64,61.71,62.44,61.27,40.26,40.57,38.31,0.754,37,37.35,36.57,1.384,1.412,348.4,29.06,4.384,0,4.737,0.001131598,0.002911414,2.5E-007
"2017-09-01 21:00:00",8230,"CKVY",12.89,61.21,61.49,61.76,61.21,40.64,40.64,39.88,0.749,37.15,37.36,36.99,2.02,1.67,20.72,6.698,4.603,0,4.738,-0.002186684,-0.002194718,2.5E-007
"2017-09-01 21:05:00",8231,"CKVY",12.89,61.64,61.78,62.26,61.09,39.61,40.84,38.68,0.742,36.93,37.28,36.69,2.951,2.508,10.16,8.73,4.603,0,4.738,-0.002186684,-0.002194718,2.5E-007
"2017-09-01 21:10:00",8232,"CKVY",12.88,60.28,61.22,61.76,60.16,42.97,42.97,39.61,0.767,37.15,37.71,36.8,3.244,3.303,3.704,16.52,5.042,0,4.738,-0.002186684,-0.002194718,2.5E-007
"2017-09-01 21:15:00",8233,"CKVY",12.87,55.72,57.69,60.28,55.66,51.7,51.81,43.04,0.783,38.19,38.52,37.59,2.608,2.814,205.1,28.69,3.288,0,4.738,0.002023497,0.003962001,2.5E-007
"2017-09-01 21:20:00",8234,"CKVY",12.88,55.6,55.55,55.72,55.29,51.53,52.08,51.46,0.777,38.08,38.25,37.93,1.885,2.321,160.5,18.98,2.85,0,4.737,0.002023497,0.003962001,2.5E-007
"2017-09-01 21:25:00",8235,"CKVY",12.88,56.28,55.84,56.46,55.23,50.33,52.9,50.3,0.778,38.21,38.5,37.99,1.552,1.533,205.6,22.6,3.069,0,4.738,0.002023497,0.003962001,2.5E-007
"2017-09-01 21:30:00",8236,"CKVY",12.88,56.03,56.69,57.2,56.03,51.67,51.67,48.42,0.791,38.07,38.6,37.61,1.976,1.823,237.9,18.84,4.603,0,4.738,-0.001820654,-0.001763744,2.5E-007
"2017-09-01 21:35:00",8237,"CKVY",12.88,54.5,55.24,56.15,54.43,56.71,56.75,51.81,0.821,39.16,39.49,38.62,2.33,2.134,240.6,16.19,3.288,0,4.739,-0.001820654,-0.001763744,2.5E-007
"2017-09-01 21:40:00",8238,"CKVY",12.88,53.64,54.22,54.68,53.64,59.01,59.01,56.54,0.828,39.51,39.83,39.31,2.15,2.386,220.3,6.732,3.069,0,4.738,-0.001820654,-0.001763744,2.5E-007
"2017-09-01 21:45:00",8239,"CKVY",12.88,52.79,53.28,53.76,52.78,61.28,61.35,58.84,0.834,39.82,40,39.53,1.493,1.84,256.8,22.15,1.096,0,4.738,-0.001677857,-0.001599604,2.5E-007
"2017-09-01 21:50:00",8240,"CKVY",12.88,52.67,53.01,53.28,52.67,61.56,61.8,60.87,0.834,40.06,40.38,39.84,1.181,1.294,284.2,9.07,2.85,0,4.739,-0.001677857,-0.001599604,2.5E-007
"2017-09-01 21:55:00",8241,"CKVY",12.88,51.68,51.93,52.85,51.43,65.81,66.19,61.56,0.859,40.38,40.89,39.88,1.834,1.323,287.9,10.23,5.48,0,4.739,-0.001677857,-0.001599604,2.5E-007
"2017-09-01 22:00:00",8242,"CKVY",12.87,55.51,53.33,55.51,51.68,54.98,65.71,54.94,0.826,40.24,40.86,39.4,3.041,2.4,301.6,6.263,6.357,0,4.739,-0.003110938,-0.003832517,2.5E-007
"2017-09-01 22:05:00",8243,"CKVY",12.87,53.66,55.21,56.12,53.66,58.68,58.68,52.72,0.824,39.18,39.72,38.75,3.594,3.394,16.99,77.76,5.48,0,4.738,-0.003110938,-0.003832517,2.5E-007
"2017-09-01 22:10:00",8244,"CKVY",12.87,54.52,53.33,54.7,52.73,55.46,61.15,55.46,0.804,39.55,39.9,38.92,2.998,3.404,224.1,81,2.85,0,4.738,-0.003110938,-0.003832517,2.5E-007
"2017-09-01 22:15:00",8245,"CKVY",12.86,56.06,55.58,56.37,54.64,52.37,55.49,51.65,0.803,38.94,39.27,38.61,2.532,2.749,291.4,8.92,3.726,0,4.739,0.0008812378,0.002057939,2.5E-007
"2017-09-01 22:20:00",8246,"CKVY",12.86,53.53,54.25,56,53.35,58.82,59.06,52.37,0.822,39.28,39.68,38.77,2.678,2.574,303.4,4.572,4.165,0,4.739,0.0008812378,0.002057939,2.5E-007
"2017-09-01 22:25:00",8247,"CKVY",12.86,53.97,53.5,54.03,53.04,56.59,59.85,56.59,0.804,39.31,39.71,38.83,2.976,2.876,326.6,20.04,3.726,0,4.739,0.0008812378,0.002057939,2.5E-007
"2017-09-01 22:30:00",8248,"CKVY",12.86,50.45,53.53,54.21,50.45,64.68,64.68,56.01,0.807,38.79,39.4,38.45,2.617,2.738,76.59,53.74,4.822,0,4.739,-0.0003063991,0.0003837953,2.5E-007
"2017-09-01 22:35:00",8249,"CKVY",12.86,48.54,48.39,50.39,47.92,71.92,72.91,64.79,0.836,39.41,39.98,38.8,2.512,2.601,164.2,10.59,4.603,0,4.738,-0.0003063991,0.0003837953,2.5E-007
"2017-09-01 22:40:00",8250,"CKVY",12.86,48.12,48.77,49.41,47.99,71.99,71.99,68.97,0.823,39.6,40.04,39.25,2.35,2.366,223.7,29.36,2.85,0,4.739,-0.0003063991,0.0003837953,2.5E-007
"2017-09-01 22:45:00",8251,"CKVY",12.85,49.6,48.48,49.66,47.75,67.29,72.81,67.23,0.813,39.48,39.82,39.14,2.501,2.548,267.7,16.77,2.85,0,4.739,-0.002055054,-0.002247148,2.5E-007
"2017-09-01 22:50:00",8252,"CKVY",12.85,51.45,50.38,51.45,49.47,62.15,67.26,62.12,0.805,39.11,39.4,38.72,2.139,2.265,304.7,7.986,2.85,0,4.739,-0.002055054,-0.002247148,2.5E-007
"2017-09-01 22:55:00",8253,"CKVY",12.85,52.69,51.76,52.69,51.27,59.35,63.05,59.35,0.804,38.98,39.25,38.72,2.241,2.195,310.5,14.21,3.507,0,4.739,-0.002055054,-0.002247148,2.5E-007
"2017-09-01 23:00:00",8254,"CKVY",12.85,53.19,53.03,53.44,52.69,58.87,59.59,57.4,0.813,38.87,39.25,38.58,2.008,2.122,322.2,18.7,2.411,0,4.739,-0.001853817,-0.001902657,2.5E-007
"2017-09-01 23:05:00",8255,"CKVY",12.84,48.19,50.38,53.25,48.07,70.08,70.08,58.97,0.804,39.24,39.69,38.78,2.031,2.02,213.5,26.87,2.85,0,4.739,-0.001853817,-0.001902657,2.5E-007
"2017-09-01 23:10:00",8256,"CKVY",12.84,45.54,46.99,48.19,45.54,74.06,74.13,69.4,0.769,38.12,38.89,37.7,1.869,2.002,174.6,18.2,2.63,0,4.74,-0.001853817,-0.001902657,2.5E-007
"2017-09-01 23:15:00",8257,"CKVY",12.84,47.52,46.32,47.64,45.42,71.87,75.57,71.73,0.804,38.44,39.03,37.8,2.003,1.885,225.1,14.42,3.507,0,4.74,-0.002853719,-0.003458937,2.5E-007
"2017-09-01 23:20:00",8258,"CKVY",12.84,48.07,47.99,48.19,47.58,69.74,71.9,69.74,0.796,38.96,39.24,38.63,1.999,2.046,209.6,12.36,3.507,0,4.739,-0.002853719,-0.003458937,2.5E-007
"2017-09-01 23:25:00",8259,"CKVY",12.84,47.21,47.44,48.19,46.9,70.53,73.1,69.54,0.78,38.61,39.12,38.07,2.106,2.032,181.1,28.61,3.726,0,4.74,-0.002853719,-0.003458937,2.5E-007
"2017-09-01 23:30:00",8260,"CKVY",12.83,47.02,46.4,47.27,45.66,70.5,74.37,70.5,0.774,38.15,38.68,37.71,1.508,1.862,73.71,62.85,1.315,0,4.739,-0.002950448,-0.003609684,2.5E-007
"2017-09-01 23:35:00",8261,"CKVY",12.82,46.9,47.08,47.33,46.84,68.44,70.5,68.3,0.748,37.48,38.02,37.03,1.094,1.232,154.1,19.4,2.192,0,4.741,-0.002950448,-0.003609684,2.5E-007
"2017-09-01 23:40:00",8262,"CKVY",12.83,47.39,47.6,47.95,46.9,70.08,70.08,65.28,0.78,37.3,38.19,36.64,0.925,0.955,147.4,10.19,2.63,0,4.74,-0.002950448,-0.003609684,2.5E-007
"2017-09-01 23:45:00",8263,"CKVY",12.83,45.61,46.4,47.39,45.54,75.81,75.85,70.12,0.789,38.49,38.75,38.08,1.397,1.16,151.6,5.481,2.411,0,4.741,-0.004538407,-0.00623567,2.5E-007
"2017-09-01 23:50:00",8264,"CKVY",12.83,44.26,44.91,45.67,44.19,78.67,78.67,75.78,0.777,38.22,38.5,37.92,1.299,1.423,187,13.37,1.973,0,4.74,-0.004538407,-0.00623567,2.5E-007
"2017-09-01 23:55:00",8265,"CKVY",12.82,45.18,44.53,45.25,44.19,78.39,80.2,78.36,0.803,38.61,38.94,38.09,0.87,1.064,317,59.95,1.315,0,4.741,-0.004538407,-0.00623567,2.5E-007
"2017-09-02 00:00:00",8266,"CKVY",12.82,46.23,45.98,46.48,45.18,73.63,78.36,73.25,0.784,38.74,39.03,38.13,0.681,0.695,17.74,24.51,1.973,0,4.74,-0.004780435,-0.006670421,2.5E-007
"2017-09-02 00:05:00",8267,"CKVY",12.81,46.05,46.23,46.54,45.8,75.65,75.69,73.63,0.8,38.6,38.89,38.17,0.869,0.71,78.73,10.97,1.754,0,4.741,-0.004780435,-0.006670421,2.5E-007
"2017-09-02 00:10:00",8268,"CKVY",12.81,45.56,45.9,46.17,45.56,75.45,75.65,74.08,0.783,38.41,38.8,38.15,1.248,1.053,143.9,28.93,2.63,0,4.74,-0.004780435,-0.006670421,2.5E-007
"2017-09-02 00:15:00",8269,"CKVY",12.81,45.07,45.63,45.93,45.07,77.65,77.65,74.56,0.791,38.34,38.64,38.11,1.892,1.618,180.4,5.806,4.384,0,4.741,-0.004625882,-0.006390731,2.5E-007
"2017-09-02 00:20:00",8270,"CKVY",12.81,44.46,44.9,45.13,44.46,77.1,78.51,76.42,0.768,38.33,38.78,37.65,1.784,1.881,213.4,20.5,2.63,0,4.741,-0.004625882,-0.006390731,2.5E-007
"2017-09-02 00:25:00",8271,"CKVY",12.81,42.91,43.45,44.52,42.85,79.99,79.99,77.14,0.751,37.46,37.85,37.08,1.503,1.716,207.8,42.59,1.534,0,4.74,-0.004625882,-0.006390731,2.5E-007
"2017-09-02 00:30:00",8272,"CKVY",12.8,42.36,42.48,43.04,42.05,82.7,83.2,79.33,0.76,37.07,37.64,36.49,1.067,1.253,129.8,13.55,2.85,0,4.74,-0.003847098,-0.005053172,2.5E-007
"2017-09-02 00:35:00",8273,"CKVY",12.8,43.16,42.73,43.22,42.36,80,83.4,79.92,0.758,37.71,38.01,37.35,1.616,1.312,117.9,7.13,3.069,0,4.741,-0.003847098,-0.005053172,2.5E-007
"2017-09-02 00:40:00",8274,"CKVY",12.8,42.79,43.15,43.47,42.73,82.2,82.2,79.37,0.768,37.47,37.83,37.27,2.166,1.872,142.1,4.183,3.069,0,4.741,-0.003847098,-0.005053172,2.5E-007
"2017-09-02 00:45:00",8275,"CKVY",12.79,42.11,42.45,42.85,41.99,83.8,84.7,82.2,0.762,37.85,38.1,37.45,2.339,2.277,161.3,8.76,2.85,0,4.741,-0.003688897,-0.004778644,2.5E-007
"2017-09-02 00:50:00",8276,"CKVY",12.79,42.92,42.43,42.98,41.93,81.2,84,81.2,0.762,37.64,37.95,37.17,2.498,2.389,153.1,10.43,3.946,0,4.741,-0.003688897,-0.004778644,2.5E-007
"2017-09-02 00:55:00",8277,"CKVY",12.78,41.87,42.4,42.92,41.8,81.6,82,80.8,0.736,37.11,37.57,36.6,2.907,2.704,149.9,5.729,4.165,0,4.742,-0.003688897,-0.004778644,2.5E-007
"2017-09-02 01:00:00",8278,"CKVY",12.79,44.03,43.34,44.03,41.74,77.83,82.3,77.38,0.762,37.48,38,36.59,3.345,3.179,151.3,13.72,5.261,0,4.742,-0.002552747,-0.00300324,2.5E-007
"2017-09-02 01:05:00",8279,"CKVY",12.78,42.61,43.59,44.27,42.61,81.8,81.9,77.48,0.759,37.47,37.81,37.21,3.442,3.377,157.4,8.62,4.165,0,4.741,-0.002552747,-0.00300324,2.5E-007
"2017-09-02 01:10:00",8280,"CKVY",12.78,41.93,42.19,42.61,41.87,85.4,85.5,81.9,0.772,37.8,38.03,37.44,3.288,3.389,146.1,8.17,4.384,0,4.741,-0.002552747,-0.00300324,2.5E-007
"2017-09-02 01:15:00",8281,"CKVY",12.78,42.98,42.31,42.98,41.99,81.8,85.6,81.8,0.77,37.97,38.25,37.72,2.731,2.979,108.6,19.26,2.85,0,4.741,-0.002192884,-0.002474932,2.5E-007
"2017-09-02 01:20:00",8282,"CKVY",12.77,43.1,43.4,43.78,42.92,79.78,81.8,78.62,0.754,37.52,37.82,37.28,2.529,2.628,133.2,18.44,3.946,0,4.741,-0.002192884,-0.002474932,2.5E-007
"2017-09-02 01:25:00",8283,"CKVY",12.76,42,42.15,43.23,41.62,83.8,84.8,79.78,0.76,37.45,37.66,37.14,3.026,2.697,172.4,8.97,5.918,0,4.741,-0.002192884,-0.002474932,2.5E-007
"2017-09-02 01:30:00",8284,"CKVY",12.77,42,42.02,42.12,41.87,83.4,84.9,83.4,0.756,37.6,37.93,37.26,3.855,3.486,177.4,3.931,5.918,0,4.742,-0.002459907,-0.002863197,2.5E-007
"2017-09-02 01:35:00",8285,"CKVY",12.76,41.69,42.08,42.37,41.63,83.1,83.4,82.2,0.744,37.2,37.57,36.81,4.252,4.101,169,3.529,4.603,0,4.74,-0.002459907,-0.002863197,2.5E-007
"2017-09-02 01:40:00",8286,"CKVY",12.76,40.77,40.97,41.63,40.64,86.7,86.7,83,0.749,36.82,37.18,36.44,3.715,4.035,163.7,7.422,3.507,0,4.741,-0.002459907,-0.002863197,2.5E-007
"2017-09-02 01:45:00",8287,"CKVY",12.76,39.54,40.25,40.77,39.54,88.1,88.1,86.1,0.726,36.73,37.13,36.2,3.233,3.401,131.9,11.04,3.507,0,4.741,-0.001934299,-0.002114801,2.5E-007
"2017-09-02 01:50:00",8288,"CKVY",12.75,39.05,39.28,39.66,38.92,89.7,89.7,88.2,0.725,36.4,36.63,36.11,3.126,3.184,132.8,4.656,3.946,0,4.741,-0.001934299,-0.002114801,2.5E-007
"2017-09-02 01:55:00",8289,"CKVY",12.75,38.92,38.99,39.17,38.8,90.2,90.5,89.7,0.726,36.34,36.56,36.07,3.147,3.142,131.4,6.608,3.507,0,4.741,-0.001934299,-0.002114801,2.5E-007
"2017-09-02 02:00:00",8290,"CKVY",12.75,39.42,39.17,39.42,38.92,90.1,90.7,89.9,0.739,36.58,36.82,36.31,3.348,3.248,115,4.242,4.603,0,4.74,-0.002829588,-0.003380552,2.5E-007
"2017-09-02 02:05:00",8291,"CKVY",12.75,40.66,40.15,40.78,39.42,86.4,90.2,86.4,0.743,36.99,37.18,36.76,3.524,3.408,127.9,7.795,5.042,0,4.742,-0.002829588,-0.003380552,2.5E-007
"2017-09-02 02:10:00",8292,"CKVY",12.74,40.54,40.78,41.03,40.54,86.1,86.3,84.5,0.737,36.68,36.93,36.46,3.716,3.669,137.5,4.033,5.48,0,4.741,-0.002829588,-0.003380552,2.5E-007
"2017-09-02 02:15:00",8293,"CKVY",12.73,39.79,40.14,40.66,39.79,88.4,88.7,86.1,0.735,36.64,36.87,36.32,3.393,3.544,148.2,10.65,3.946,0,4.742,-0.002343214,-0.002684752,2.5E-007
"2017-09-02 02:20:00",8294,"CKVY",12.73,39.49,39.57,39.86,39.3,89.2,89.3,87.8,0.733,36.48,36.84,36.16,3.151,3.312,153.9,4.963,4.384,0,4.742,-0.002343214,-0.002684752,2.5E-007
"2017-09-02 02:25:00",8295,"CKVY",12.73,39.36,39.52,39.67,39.36,88.2,89.2,88.1,0.721,36.47,36.65,36.15,2.921,2.99,160.2,6.378,3.726,0,4.742,-0.002343214,-0.002684752,2.5E-007
"2017-09-02 02:30:00",8296,"CKVY",12.72,39.05,39.37,39.67,38.99,87.2,89.2,86.9,0.704,36.1,36.74,35.5,2.473,2.813,204.6,21.53,3.288,0,4.741,-0.002813797,-0.003368846,2.5E-007
"2017-09-02 02:35:00",8297,"CKVY",12.72,38.81,38.92,39.12,38.68,88.7,89.3,87.1,0.71,35.82,36.23,35.36,1.452,1.951,97.5,10.51,1.096,0,4.742,-0.002813797,-0.003368846,2.5E-007
"2017-09-02 02:40:00",8298,"CKVY",12.72,39.86,39.18,39.86,38.75,88.1,90.1,88.1,0.735,36.3,36.93,35.7,1.016,1.17,119.6,18.84,2.85,0,4.742,-0.002813797,-0.003368846,2.5E-007
"2017-09-02 02:45:00",8299,"CKVY",12.71,39.74,39.74,39.98,39.49,88.3,88.4,86.7,0.733,36.4,36.72,35.93,1.45,1.13,114.3,26.46,3.507,0,4.741,-0.004293999,-0.005819198,2.5E-007
"2017-09-02 02:50:00",8300,"CKVY",12.71,40.42,39.99,40.42,39.62,85,88.4,85,0.724,36.29,36.62,36.08,2.059,1.776,114.1,17.41,2.85,0,4.741,-0.004293999,-0.005819198,2.5E-007
"2017-09-02 02:55:00",8301,"CKVY",12.71,40.6,40.56,40.73,40.23,84.8,85,84.4,0.728,36.32,36.5,36.07,1.759,1.991,121.1,6.421,1.534,0,4.742,-0.004293999,-0.005819198,2.5E-007
"2017-09-02 03:00:00",8302,"CKVY",12.7,40.29,40.39,40.66,40.05,85,85,83,0.721,36.03,36.51,35.5,1.051,1.453,67.87,84.3,1.973,0,4.742,-0.003823986,-0.005009588,2.5E-007
"2017-09-02 03:05:00",8303,"CKVY",12.7,40.17,40.47,40.91,40.04,85,85,82,0.717,35.92,36.43,35.31,0.708,0.844,6.941,47.83,1.973,0,4.742,-0.003823986,-0.005009588,2.5E-007
"2017-09-02 03:10:00",8304,"CKVY",12.7,41.03,40.29,41.09,39.86,82.3,85.8,82.3,0.718,36.07,36.2,35.94,1.016,0.803,274.7,5.942,2.411,0,4.743,-0.003823986,-0.005009588,2.5E-007
"2017-09-02 03:15:00",8305,"CKVY",12.7,41.41,41.28,41.53,40.97,81.2,82.2,80.4,0.719,35.97,36.13,35.72,1.509,1.229,275.9,8.15,2.411,0,4.742,-0.004818551,-0.00680563,2.5E-007
"2017-09-02 03:20:00",8306,"CKVY",12.69,41.47,41.63,42.03,41.28,80.2,81.3,79.4,0.712,35.99,36.22,35.58,1.989,1.777,290,18.42,3.288,0,4.742,-0.004818551,-0.00680563,2.5E-007
"2017-09-02 03:25:00",8307,"CKVY",12.69,42.4,42.54,43.14,41.41,78.45,80.3,75.84,0.722,36,36.21,35.72,2.374,2.171,292.7,15.8,3.726,0,4.743,-0.004818551,-0.00680563,2.5E-007
"2017-09-02 03:30:00",8308,"CKVY",12.69,39,40.4,42.46,38.82,85.4,85.4,78.31,0.689,35.29,36.26,34.7,2.655,2.571,251.7,8.8,4.165,0,4.742,-0.003028156,-0.003744417,2.5E-007
"2017-09-02 03:35:00",8309,"CKVY",12.68,38.08,38.89,39.25,38.02,86,86,83.5,0.669,34.78,35.24,33.73,2.738,2.706,256.9,72.11,4.165,0,4.742,-0.003028156,-0.003744417,2.5E-007
"2017-09-02 03:40:00",8310,"CKVY",12.68,41.72,39.75,41.78,38.08,78.04,87.1,78.04,0.7,35.19,35.63,34.28,2.616,2.726,202.1,27.67,3.726,0,4.742,-0.003028156,-0.003744417,2.5E-007
"2017-09-02 03:45:00",8311,"CKVY",12.68,38.51,39.49,41.78,38.08,87.7,87.9,77.87,0.694,34.56,35.43,33.77,2.573,2.567,178.8,17.73,4.165,0,4.743,-0.002695696,-0.003229889,2.5E-007
"2017-09-02 03:50:00",8312,"CKVY",12.67,38.08,38.14,38.63,37.83,90.3,90.3,85.7,0.703,34.9,35.5,34.15,2.199,2.338,158.8,24.76,2.85,0,4.743,-0.002695696,-0.003229889,2.5E-007
"2017-09-02 03:55:00",8313,"CKVY",12.66,38.33,37.95,38.33,37.65,91,91.2,89.7,0.715,35.35,35.96,34.9,1.647,1.91,112.3,98.1,2.192,0,4.742,-0.002695696,-0.003229889,2.5E-007
"2017-09-02 04:00:00",8314,"CKVY",12.67,38.33,38.44,38.76,38.08,87.6,91,86.7,0.688,35.28,36.01,34.55,1.281,1.471,309.4,18.39,2.192,0,4.742,-0.003721182,-0.004830018,2.5E-007
"2017-09-02 04:05:00",8315,"CKVY",12.66,38.82,38.81,39.01,38.27,86.3,88.1,86.3,0.691,35.29,35.56,34.9,1.083,1.224,268.9,16.8,1.973,0,4.742,-0.003721182,-0.004830018,2.5E-007
"2017-09-02 04:10:00",8316,"CKVY",12.66,39.44,38.93,39.51,38.7,85.1,86.3,85.1,0.698,35.1,35.43,34.91,0.954,0.967,324.9,13.67,1.973,0,4.743,-0.003721182,-0.004830018,2.5E-007
"2017-09-02 04:15:00",8317,"CKVY",12.66,40.31,39.94,40.31,39.44,82,85,82,0.696,35.22,35.44,34.96,0.656,0.8,313.8,29.05,1.754,0,4.742,-0.004707435,-0.006620976,2.5E-007
"2017-09-02 04:20:00",8318,"CKVY",12.64,41.12,40.93,41.3,40.19,78.87,82,78.67,0.691,35.17,35.36,34.98,0.751,0.652,256.7,11.95,2.411,0,4.743,-0.004707435,-0.006620976,2.5E-007
"2017-09-02 04:25:00",8319,"CKVY",12.65,41.8,41.76,42.11,41.06,77.57,79.49,77.5,0.697,35.51,35.78,35.01,1.361,1.169,243.1,7.149,3.946,0,4.743,-0.004707435,-0.006620976,2.5E-007
"2017-09-02 04:30:00",8320,"CKVY",12.65,41.06,41.38,41.92,41.06,78.6,79.8,77.36,0.687,35.25,35.72,34.91,1.245,1.283,328,18.51,0.877,0,4.743,-0.004621547,-0.006445596,2.5E-007
"2017-09-02 04:35:00",8321,"CKVY",12.65,41.24,41.16,41.3,41.06,79.63,79.63,78.57,0.701,35.18,35.5,34.92,0.844,1.053,329.7,8.88,0.877,0,4.743,-0.004621547,-0.006445596,2.5E-007
"2017-09-02 04:40:00",8322,"CKVY",12.64,42.85,42.09,42.91,41.18,77.02,80.4,76.95,0.721,36.01,36.31,35.44,0.407,0.52,277.6,48.53,2.411,0,4.743,-0.004621547,-0.006445596,2.5E-007
"2017-09-02 04:45:00",8323,"CKVY",12.64,40.69,42.33,43.03,40.69,79.66,79.7,76.03,0.686,35.74,36.32,34.89,0.991,0.682,184.4,28.1,3.069,0,4.743,-0.005156748,-0.007438934,2.5E-007
"2017-09-02 04:50:00",8324,"CKVY",12.64,39.51,39.62,40.69,39.27,85.3,85.3,79.25,0.702,34.66,35.46,34,1.219,1.191,164.2,24.07,2.63,0,4.743,-0.005156748,-0.007438934,2.5E-007
"2017-09-02 04:55:00",8325,"CKVY",12.64,40.13,39.94,40.32,39.45,83.6,85.7,83.6,0.705,35.77,36.09,35.4,0.954,1.123,131.7,26.15,1.096,0,4.744,-0.005156748,-0.007438934,2.5E-007
"2017-09-02 05:00:00",8326,"CKVY",12.64,39.95,39.95,40.19,39.7,85.9,86,83.3,0.719,35.62,36.08,35.29,0.576,0.708,188.3,58.25,2.63,0,4.744,-0.004696876,-0.006593915,2.5E-007
"2017-09-02 05:05:00",8327,"CKVY",12.63,40.07,39.91,40.13,39.7,85.6,86.6,85.4,0.72,36.07,36.25,35.9,0.92,0.692,232.1,8.37,3.069,0,4.744,-0.004696876,-0.006593915,2.5E-007
"2017-09-02 05:10:00",8328,"CKVY",12.63,39.2,39.86,40.25,39.14,85.8,85.8,84.3,0.698,35.81,36.29,35.13,1.555,1.185,171.6,23.19,3.726,0,4.743,-0.004696876,-0.006593915,2.5E-007
"2017-09-02 05:15:00",8329,"CKVY",12.62,38.09,38.39,39.2,38.03,91.6,91.6,85.8,0.713,35.42,35.99,34.77,1.999,1.881,114.4,23.05,2.85,0,4.743,-0.004426097,-0.006077566,2.5E-007
"2017-09-02 05:20:00",8330,"CKVY",12.63,36.49,37.11,38.22,36.36,90.7,91.6,87.6,0.663,34.27,35.99,33.63,2.188,1.984,156.2,18.82,4.822,0,4.743,-0.004426097,-0.006077566,2.5E-007
"2017-09-02 05:25:00",8331,"CKVY",12.63,36.24,36.18,36.49,35.87,92.7,92.7,90.7,0.67,34.05,34.44,33.81,2.601,2.434,152.5,10.17,5.261,0,4.743,-0.004426097,-0.006077566,2.5E-007
"2017-09-02 05:30:00",8332,"CKVY",12.62,36.86,36.68,36.92,36.3,91.8,92.7,91,0.681,34.51,34.71,34.24,2.886,2.722,136,20.8,4.822,0.001877922,4.743,-0.003352555,-0.00421492,2.5E-007
"2017-09-02 05:35:00",8333,"CKVY",12.63,37.41,37.26,37.47,36.79,89.5,92.4,89.4,0.678,34.9,35.3,34.49,3.344,3.219,138.7,10.27,5.042,0.06225361,4.744,-0.003352555,-0.00421492,2.5E-007
"2017-09-02 05:40:00",8334,"CKVY",12.63,36.61,37.02,37.41,36.55,90.1,90.1,89.3,0.662,34.29,34.59,33.8,3.125,3.29,139.1,9.02,3.507,0.2498578,4.744,-0.003352555,-0.00421492,2.5E-007
"2017-09-02 05:45:00",8335,"CKVY",12.62,36.98,36.73,37.04,36.55,91.6,91.7,90.1,0.683,34.34,34.83,33.98,2.502,2.842,148.6,13.02,2.411,0.6781499,4.744,-0.002779851,-0.003330692,0.001358195
"2017-09-02 05:50:00",8336,"CKVY",12.63,37.04,37.07,37.29,36.92,90.9,91.7,90.6,0.679,34.72,35.01,34.45,1.318,1.923,116.4,34.66,1.315,1.395988,4.744,-0.002779851,-0.003330692,0.001358195
"2017-09-02 05:55:00",8337,"CKVY",12.62,37.35,37.25,37.47,36.92,89.7,91.4,89.7,0.678,34.79,35.07,34.56,0.601,0.898,232.6,34.03,1.315,2.497347,4.743,-0.002779851,-0.003330692,0.001358195
"2017-09-02 06:00:00",8338,"CKVY",12.62,36.8,37.07,37.47,36.73,89.7,89.7,89.2,0.663,34.25,34.66,33.95,0.434,0.484,265.4,25.72,1.315,4.10392,4.744,-0.004267307,-0.00594706,0.007625461
"2017-09-02 06:05:00",8339,"CKVY",12.63,35.87,36.15,36.8,35.74,91.6,91.6,89.7,0.653,33.59,34.08,33.23,0.895,0.642,274.4,6.747,2.192,6.307961,4.744,-0.004267307,-0.00594706,0.007625461
"2017-09-02 06:10:00",8340,"CKVY",12.63,36.3,36.04,36.36,35.81,92.5,92.5,91.6,0.671,33.95,34.41,33.62,0.949,0.995,296.6,14.02,1.754,9.12833,4.744,-0.004267307,-0.00594706,0.007625461
"2017-09-02 06:15:00",8341,"CKVY",12.64,36.67,36.45,36.73,36.18,91.1,92.5,91,0.671,34.39,34.58,34.16,0.742,0.84,285.4,35.47,0.438,12.7651,4.744,-0.00490556,-0.004984889,0.01957584
"2017-09-02 06:20:00",8342,"CKVY",12.66,36.98,36.81,36.98,36.61,89.7,91.1,89.7,0.668,34.21,34.39,34.07,0.212,0.476,224.7,0.02,0,20.1364,4.744,-0.00490556,-0.004984889,0.01957584
"2017-09-02 06:25:00",8343,"CKVY",12.68,37.6,37.19,37.6,36.86,89.2,89.9,89.2,0.681,34.42,34.76,34.11,0.008,0.061,224.6,0.11,0,30.82235,4.744,-0.00490556,-0.004984889,0.01957584
"2017-09-02 06:30:00",8344,"CKVY",12.7,38.65,38.01,38.71,37.47,87,89.3,87,0.692,34.81,35.23,34.53,0,0.007,193,13.78,0,43.61859,4.744,-0.005759874,-0.006071537,0.04475214
"2017-09-02 06:35:00",8345,"CKVY",12.72,39.39,39.04,39.45,38.59,84.8,87,84.8,0.695,35.08,35.38,34.73,0,0,0,0,0,55.53288,4.745,-0.005759874,-0.006071537,0.04475214
"2017-09-02 06:40:00",8346,"CKVY",12.74,39.2,39.23,39.45,39.08,85.1,85.8,84.4,0.692,35.11,35.42,34.81,0.162,0.031,17.45,5.509,1.754,67.1719,4.745,-0.005759874,-0.006071537,0.04475214
"2017-09-02 06:45:00",8347,"CKVY",12.77,39.95,39.47,40.01,39.08,84.6,86.4,84.4,0.708,35.51,35.98,34.95,0.657,0.434,17.93,12.35,1.973,79.43355,4.744,-0.0003099857,-0.0002455112,0.08218827
"2017-09-02 06:50:00",8348,"CKVY",12.8,41.43,40.63,41.55,39.95,83.2,84.8,82.3,0.737,36.01,37.01,35.5,0.897,0.825,23.05,0.122,1.315,92.25271,4.745,-0.0003099857,-0.0002455112,0.08218827
"2017-09-02 06:55:00",8349,"CKVY",12.82,43.28,42.44,43.41,41.37,75.92,83,75.92,0.723,36.52,37.03,35.72,0.739,0.867,69.76,36.76,0.438,105.3363,4.744,-0.0003099857,-0.0002455112,0.08218827
"2017-09-02 07:00:00",8350,"CKVY",12.86,44.21,43.94,44.33,43.35,73.11,76.2,72.56,0.721,36.24,36.69,35.8,0.255,0.47,92.3,53.08,0.658,118.6528,4.744,0.00606146,0.007055124,0.1240806
"2017-09-02 07:05:00",8351,"CKVY",12.89,43.53,43.73,44.27,43.28,75.48,75.48,72.56,0.725,35.93,36.31,35.67,0.133,0.158,304.2,13.17,1.096,132.1487,4.745,0.00606146,0.007055124,0.1240806
"2017-09-02 07:10:00",8352,"CKVY",12.95,43.03,43.12,43.53,42.79,79.08,79.39,75.44,0.746,36.52,37.09,36.01,0.7,0.387,246.9,16.8,2.85,145.9224,4.745,0.00606146,0.007055124,0.1240806
"2017-09-02 07:15:00",8353,"CKVY",13.08,42.79,42.88,43.03,42.66,80.1,80.3,78.29,0.749,36.99,37.34,36.57,1.425,1.044,235.6,10.28,2.85,159.8071,4.744,0.01194863,0.01322401,0.1683002
"2017-09-02 07:20:00",8354,"CKVY",13.23,43.1,42.93,43.16,42.66,79.22,80.9,78.57,0.749,37.17,37.51,36.68,2.135,1.757,221.3,10.34,3.288,173.9922,4.744,0.01194863,0.01322401,0.1683002
"2017-09-02 07:25:00",8355,"CKVY",13.48,43.53,43.21,43.53,42.97,80.6,80.9,79.22,0.775,37.58,38.03,37.05,2.382,2.311,208,9.92,3.507,188.6976,4.744,0.01194863,0.01322401,0.1683002
"2017-09-02 07:30:00",8356,"CKVY",13.68,45.75,44.82,45.75,43.53,76.92,81.6,76.92,0.805,38.87,39.23,37.96,2.403,2.408,171.8,11.56,3.069,203.9137,4.743,0.01877428,0.02159622,0.2130846
"2017-09-02 07:35:00",8357,"CKVY",13.85,46.49,46.08,46.62,45.69,75.44,76.99,74.96,0.812,38.87,39.3,38.4,2.331,2.37,151.2,14.02,3.288,219.5572,4.743,0.01877428,0.02159622,0.2130846
"2017-09-02 07:40:00",8358,"CKVY",13.83,47.73,47.04,47.73,46.37,71.74,75.41,71.74,0.809,39.04,39.41,38.74,2.268,2.295,169.7,14.84,3.726,235.6023,4.744,0.01877428,0.02159622,0.2130846
"2017-09-02 07:45:00",8359,"CKVY",13.75,48.9,48.18,48.97,47.73,72.7,74.27,70.98,0.856,39.7,40.58,38.92,2.355,2.325,176,15.68,4.384,252.1631,4.743,0.0269178,0.031054,0.258004
"2017-09-02 07:50:00",8360,"CKVY",13.69,49.46,49.26,49.52,48.9,71.53,73.11,70.33,0.86,40.57,41.09,40.01,2.531,2.432,160,13.49,3.946,268.6672,4.743,0.0269178,0.031054,0.258004
"2017-09-02 07:55:00",8361,"CKVY",13.65,49.95,49.64,50.14,49.27,68.61,73.21,67.75,0.84,40.49,41.22,39.47,2.965,2.726,156.4,12.61,4.603,283.9759,4.743,0.0269178,0.031054,0.258004
"2017-09-02 08:00:00",8362,"CKVY",13.62,50.69,50.16,50.75,49.88,67.71,69.74,66.72,0.852,39.94,40.88,39.4,3.178,3.101,160.4,18.7,5.042,298.6987,4.744,0.03502863,0.04062081,0.3026224
"2017-09-02 08:05:00",8363,"CKVY",13.59,50.93,50.92,51.18,50.56,64.38,68.09,63.69,0.818,39.88,40.73,39.15,3.408,3.312,158.5,10.81,4.603,312.6267,4.744,0.03502863,0.04062081,0.3026224
"2017-09-02 08:10:00",8364,"CKVY",13.58,52.53,51.65,52.66,50.87,60.4,65.68,59.88,0.814,39.81,40.58,39.02,3.288,3.339,150.5,18.54,4.603,326.2395,4.743,0.03502863,0.04062081,0.3026224
"2017-09-02 08:15:00",8365,"CKVY",13.57,53.26,52.82,53.26,52.53,59.05,60.98,58.88,0.818,39.4,39.81,38.94,3.192,3.245,161.2,16.47,4.603,339.317,4.743,0.0433747,0.05116208,0.3475829
"2017-09-02 08:20:00",8366,"CKVY",13.56,53.69,53.4,53.76,53.08,58.47,60.32,57.51,0.822,39.41,40.01,38.87,2.835,3.008,137.5,16.77,3.726,352.2112,4.744,0.0433747,0.05116208,0.3475829
"2017-09-02 08:25:00",8367,"CKVY",13.56,54.74,54.18,54.8,53.57,57.09,59.36,56.79,0.834,39.67,40.06,39.08,2.53,2.715,166,22.77,4.384,365.8756,4.744,0.0433747,0.05116208,0.3475829
"2017-09-02 08:30:00",8368,"CKVY",13.55,56.22,55.57,56.22,54.68,55.38,58.33,54.93,0.854,40.42,40.94,39.72,2.262,2.381,159.8,27.54,3.726,380.5891,4.744,0.05155459,0.05990222,0.3911236
"2017-09-02 08:35:00",8369,"CKVY",13.54,57.09,56.34,57.09,56.1,55.24,56.27,53.83,0.879,40.42,41.38,39.68,2.021,2.228,168.5,34.62,3.726,395.5693,4.745,0.05155459,0.05990222,0.3911236
"2017-09-02 08:40:00",8370,"CKVY",13.54,57.82,57.23,57.82,56.83,52.9,55.24,52.67,0.864,40.6,41.27,40,1.656,1.844,126.9,27.79,2.63,407.8731,4.745,0.05155459,0.05990222,0.3911236
"2017-09-02 08:45:00",8371,"CKVY",13.54,58.42,58.13,58.79,57.57,51.87,54.03,51.38,0.866,40.93,41.44,40.51,1.532,1.564,166.4,26.74,3.288,418.1142,4.745,0.05875582,0.06669128,0.4328614
"2017-09-02 08:50:00",8372,"CKVY",13.54,58.29,58.03,58.42,57.55,53.44,54.47,51.87,0.888,41.29,41.71,40.77,1.433,1.466,203.7,47.03,4.165,429.3983,4.745,0.05875582,0.06669128,0.4328614
"2017-09-02 08:55:00",8373,"CKVY",13.53,59.71,59.12,59.71,58.29,51.72,53.47,51.04,0.904,41.36,42.08,40.8,1.385,1.398,110,34.71,2.63,442.7657,4.746,0.05875582,0.06669128,0.4328614
"2017-09-02 09:00:00",8374,"CKVY",13.53,61.01,60.29,61.13,59.65,45.28,51.79,45.24,0.829,41.04,42.04,39.66,1.156,1.274,56.64,39.05,2.63,456.4312,4.746,0.06595212,0.07359174,0.4731529
"2017-09-02 09:05:00",8375,"CKVY",13.54,61.38,61.35,61.56,60.94,45.48,46.78,43.9,0.843,39.96,40.96,39.14,1.208,1.131,112.3,28.41,2.85,469.2767,4.746,0.06595212,0.07359174,0.4731529
"2017-09-02 09:10:00",8376,"CKVY",13.53,62.79,61.82,62.85,61.25,45.85,47.81,44.97,0.894,40.81,41.98,39.92,1.471,1.317,109.7,29.02,3.726,485.3448,4.747,0.06595212,0.07359174,0.4731529
"2017-09-02 09:15:00",8377,"CKVY",13.53,63.83,63.47,63.89,62.72,42.32,46.27,41.12,0.856,40.78,42.11,39.66,1.838,1.671,172.3,25.09,4.165,503.1024,4.746,0.07639042,0.0853041,0.5127439
"2017-09-02 09:20:00",8378,"CKVY",13.53,64.62,64.33,64.69,63.83,39.16,43.83,39.02,0.814,40.25,41.57,39.11,1.995,1.875,156,31.43,4.822,523.2231,4.747,0.07639042,0.0853041,0.5127439
"2017-09-02 09:25:00",8379,"CKVY",13.53,66.4,65.28,66.53,64.56,36.65,39.5,36.62,0.811,39.37,40.45,38.77,1.719,1.947,170.7,55.96,3.288,541.2577,4.748,0.07639042,0.0853041,0.5127439
"2017-09-02 09:30:00",8380,"CKVY",13.53,65.17,65.79,66.4,65.17,38.06,39.29,36.65,0.806,39.4,40.21,38.9,1.646,1.61,198.8,23.1,4.165,558.9958,4.748,0.08840831,0.0999999,0.5505114
"2017-09-02 09:35:00",8381,"CKVY",13.53,66.89,65.55,67.02,64.18,36.65,40.46,36.48,0.825,39.48,40.5,38.7,1.596,1.666,178.6,34.58,3.946,573.6605,4.748,0.08840831,0.0999999,0.5505114
"2017-09-02 09:40:00",8382,"CKVY",13.52,67.75,66.95,67.75,66.34,35.21,37.44,35.07,0.816,39.62,40.45,38.93,1.826,1.669,166.6,28.93,4.384,587.2318,4.749,0.08840831,0.0999999,0.5505114
"2017-09-02 09:45:00",8383,"CKVY",13.52,66.63,67.03,67.75,66.44,35.04,38.91,34.49,0.781,39.18,40.99,37.67,1.92,1.917,131.4,31.73,4.165,600.3972,4.749,0.09639426,0.1086317,0.5855805
"2017-09-02 09:50:00",8384,"CKVY",13.52,68.04,67.15,68.1,66.32,34.69,38.39,34.55,0.812,39.49,40.72,37.97,1.908,1.984,169.6,43.61,4.822,614.0507,4.749,0.09639426,0.1086317,0.5855805
"2017-09-02 09:55:00",8385,"CKVY",13.51,67.85,68.27,69.14,67.61,34.41,36.99,33.18,0.8,39.3,41.09,38.29,2.19,1.963,133.1,53.23,5.918,627.3492,4.75,0.09639426,0.1086317,0.5855805
"2017-09-02 10:00:00",8386,"CKVY",13.51,67.85,68.47,69.7,67.48,35.99,37.02,32.73,0.837,39.51,40.71,38.62,2.301,2.172,180.2,45.36,5.042,639.4995,4.75,0.1050553,0.1190874,0.6180226
"2017-09-02 10:05:00",8387,"CKVY",13.51,69.26,68.48,69.33,67.48,34.28,35.85,32.12,0.837,38.75,40,37.33,2.226,2.126,164.4,51.69,3.946,650.8204,4.75,0.1050553,0.1190874,0.6180226
"2017-09-02 10:10:00",8388,"CKVY",13.5,69.2,69.18,69.7,68.46,31.87,34.17,31.6,0.776,38.55,39.87,37.49,2.194,2.229,146.1,29.48,5.48,661.7041,4.75,0.1050553,0.1190874,0.6180226
"2017-09-02 10:15:00",8389,"CKVY",13.5,70.79,69.64,70.85,68.58,30.12,32.87,30.06,0.775,38.23,39.2,37.46,1.858,2.143,148.2,33.13,3.946,673.035,4.75,0.112447,0.1277799,0.6488442
"2017-09-02 10:20:00",8390,"CKVY",13.49,69.73,70.05,70.91,69.61,31.05,31.63,30.09,0.77,38,38.34,37.67,1.781,1.882,294.6,26.81,3.288,684.0302,4.751,0.112447,0.1277799,0.6488442
"2017-09-02 10:25:00",8391,"CKVY",13.49,70.77,70.51,71.27,69.67,30.63,32.04,29.81,0.787,38.41,39.3,37.73,1.928,1.859,136.1,71.51,4.822,694.5493,4.75,0.112447,0.1277799,0.6488442
"2017-09-02 10:30:00",8392,"CKVY",13.49,72.44,71.28,72.44,70.59,29.33,32.72,29.3,0.797,39.04,40.34,38.22,2.369,2.182,123.2,27.08,5.042,704.7999,4.751,0.119047,0.1344639,0.6760653
"2017-09-02 10:35:00",8393,"CKVY",13.48,71.57,72.29,72.99,71.26,30.19,31.01,28.71,0.797,38.93,40.27,38.05,3.173,2.708,185.5,16.66,5.918,715.2029,4.751,0.119047,0.1344639,0.6760653
"2017-09-02 10:40:00",8394,"CKVY",13.48,72.31,72.03,72.5,71.57,30.53,31.18,29.4,0.826,39.09,39.93,38.53,3.141,3.185,203.7,24.79,5.042,725.4268,4.751,0.119047,0.1344639,0.6760653
"2017-09-02 10:45:00",8395,"CKVY",13.48,74.65,73.74,74.65,72.31,28.44,30.84,27.34,0.833,39.29,40.29,38.3,2.713,2.889,141.9,40.9,3.946,734.7094,4.75,0.1291524,0.1490868,0.6997246
"2017-09-02 10:50:00",8396,"CKVY",13.48,75.88,75.48,76.19,74.65,27.96,28.78,26.72,0.853,39.59,40.64,38.82,1.887,2.386,140.8,60.36,3.507,743.2122,4.75,0.1291524,0.1490868,0.6997246
"2017-09-02 10:55:00",8397,"CKVY",13.47,74.93,74.73,75.94,73.95,27.44,28.81,26.65,0.811,39.21,41.22,38.05,1.738,1.811,307.4,40,5.918,750.9874,4.75,0.1291524,0.1490868,0.6997246
"2017-09-02 11:00:00",8398,"CKVY",13.47,74.31,74.7,75.24,74.19,25.18,27.51,24.63,0.729,37.68,39.18,35.88,2.117,1.852,290.9,34.19,6.138,757.2799,4.751,0.1324766,0.1497698,0.7213388
"2017-09-02 11:05:00",8399,"CKVY",13.46,74.18,74.17,74.43,73.94,24.46,26.96,24.46,0.705,36.9,38.07,35.59,2.664,2.319,265.5,36.29,6.357,760.3742,4.749,0.1324766,0.1497698,0.7213388
"2017-09-02 11:10:00",8400,"CKVY",13.45,74.8,74.69,75.23,74,24.46,28.57,24.15,0.72,37.15,39.99,35.19,2.604,2.667,245.1,37.35,4.165,767.6447,4.75,0.1324766,0.1497698,0.7213388
"2017-09-02 11:15:00",8401,"CKVY",13.45,77.88,76.79,77.94,74.68,22.37,25,22.37,0.729,37.08,38.51,35.42,2.272,2.431,187.5,48.66,3.507,776.0001,4.749,0.1389223,0.1587706,0.7415877
"2017-09-02 11:20:00",8402,"CKVY",13.45,78.81,78.32,78.99,77.88,20.93,22.91,20.28,0.704,35.89,37.54,34.22,1.975,2.17,156.4,28.9,3.507,787.3873,4.749,0.1389223,0.1587706,0.7415877
"2017-09-02 11:25:00",8403,"CKVY",13.45,79.42,79.53,80.6,78.56,22.2,23.5,20.83,0.761,37.59,39.87,35.26,1.758,1.764,51.76,55.73,4.384,794.0988,4.749,0.1389223,0.1587706,0.7415877
"2017-09-02 11:30:00",8404,"CKVY",13.45,77.76,77.96,79.42,77.14,24.25,24.25,21.92,0.788,37.56,38.74,36.89,1.892,1.994,17.34,39.24,4.603,799.3801,4.749,0.1441151,0.1628987,0.7567152
"2017-09-02 11:35:00",8405,"CKVY",13.44,80.8,79.63,81,77.64,21.68,24.73,21.68,0.777,38.86,39.82,38.07,1.711,1.783,78.07,40.38,3.288,803.7031,4.748,0.1441151,0.1628987,0.7567152
"2017-09-02 11:40:00",8406,"CKVY",13.44,80.3,80,80.8,79.36,22.4,23.74,21.65,0.792,38.29,39.61,37.5,1.74,1.758,97.7,69.67,4.165,807.7573,4.748,0.1441151,0.1628987,0.7567152
"2017-09-02 11:45:00",8407,"CKVY",13.44,81.5,80.7,81.5,80.2,20.89,23.77,20.89,0.767,38.66,40.36,37.64,2.186,1.777,152.8,32.78,7.014,812.6158,4.748,0.1474342,0.1656148,0.7667596
"2017-09-02 11:50:00",8408,"CKVY",13.42,80.4,80.9,81.7,80.1,23.83,24.59,20.65,0.845,38.72,40.91,37.47,2.799,2.422,174.5,19.6,6.795,817.8715,4.747,0.1474342,0.1656148,0.7667596
"2017-09-02 11:55:00",8409,"CKVY",13.42,81.1,81.3,82.5,80.1,22.29,24.45,20.75,0.808,39.63,41.13,38.24,3.476,3.085,161.6,22.47,7.234,823.3202,4.748,0.1474342,0.1656148,0.7667596
"2017-09-02 12:00:00",8410,"CKVY",13.42,82.7,81.6,82.7,80.9,19.86,23.11,19.86,0.757,39.01,40.71,37.06,3.656,3.666,169.2,19.67,7.014,827.9597,4.747,0.1563699,0.1810488,0.7746514
"2017-09-02 12:05:00",8411,"CKVY",13.41,82.3,82.8,83.4,82.3,20.92,23.08,19.59,0.788,39.09,41.1,37.08,4.211,4.067,146.5,19.41,8.55,831.525,4.746,0.1563699,0.1810488,0.7746514
"2017-09-02 12:10:00",8412,"CKVY",13.41,81.7,81.7,82.3,81,21.67,24.04,20.92,0.8,39.25,41.47,37.96,4.861,4.653,141.7,20.08,8.55,834.6909,4.746,0.1563699,0.1810488,0.7746514
"2017-09-02 12:15:00",8413,"CKVY",13.4,81.4,81.7,82.2,81.1,21.43,22.39,20.07,0.783,37.88,39.68,36.91,5.125,5.001,135.7,17.39,7.672,838.3313,4.746,0.1648341,0.1969371,0.7802482
"2017-09-02 12:20:00",8414,"CKVY",13.39,82.2,82.2,83.3,81.3,19.41,22.19,16.74,0.728,35.28,39.39,33.03,5.062,5.086,163.9,22.89,7.891,841.3787,4.745,0.1648341,0.1969371,0.7802482
"2017-09-02 12:25:00",8415,"CKVY",13.39,83.3,83.4,84.1,82.2,19.04,20.13,17.63,0.74,36.25,38.64,35.24,4.112,4.598,167.9,42.01,6.357,844.5001,4.745,0.1648341,0.1969371,0.7802482
"2017-09-02 12:30:00",8416,"CKVY",13.39,82.9,83.8,84.4,82.9,16.98,19.59,16.37,0.652,35.08,37.58,33.22,3.778,3.889,154.6,34.06,7.234,844.4892,4.745,0.1673209,0.2004953,0.7857037
"2017-09-02 12:35:00",8417,"CKVY",13.39,84.6,83.9,84.9,82.7,16.3,19.38,16.3,0.66,35.28,38.37,33.48,3.262,3.329,134.3,51.25,8.33,842.7441,4.745,0.1673209,0.2004953,0.7857037
"2017-09-02 12:40:00",8418,"CKVY",13.38,84.8,84.2,84.9,83.6,16.5,17.6,16.09,0.674,34.62,35.87,33.49,3.336,3.318,149.5,52.79,5.918,838.6898,4.744,0.1673209,0.2004953,0.7857037
"2017-09-02 12:45:00",8419,"CKVY",13.37,83.9,84.7,85.5,83.7,16.78,16.95,15.27,0.665,33.76,35.46,32.41,2.7,2.968,282.8,79.8,4.822,835.687,4.743,0.1614332,0.1886251,0.7852044
"2017-09-02 12:50:00",8420,"CKVY",13.37,86.4,85.1,86.4,83.3,16.5,19.07,16.06,0.709,35.78,37.95,33.81,2.457,2.758,111.9,62.48,7.234,833.3394,4.742,0.1614332,0.1886251,0.7852044
"2017-09-02 12:55:00",8421,"CKVY",13.36,84.2,84.9,86.5,84,16.7,17.39,15.51,0.669,34.45,35.67,33.51,2.811,2.506,99.4,26.79,7.453,830.6937,4.743,0.1614332,0.1886251,0.7852044
"2017-09-02 13:00:00",8422,"CKVY",13.36,85.1,85,85.6,84.2,17.11,17.8,15.81,0.705,34.74,36.04,33.7,3.342,3.117,144.5,33.37,7.014,831.4366,4.743,0.1592876,0.1844442,0.7797166
"2017-09-02 13:05:00",8423,"CKVY",13.36,84.5,85.1,85.4,84.5,16.05,17.25,15.4,0.648,34.13,35.89,33.03,3.714,3.568,174.5,26.99,8.99,832.0178,4.742,0.1592876,0.1844442,0.7797166
"2017-09-02 13:10:00",8424,"CKVY",13.35,85.6,85,85.8,84.3,15.85,18.79,15.85,0.664,35.07,37.81,33.43,3.791,3.76,167.1,40.05,7.014,832.0506,4.742,0.1592876,0.1844442,0.7797166
"2017-09-02 13:15:00",8425,"CKVY",13.35,86.5,86.2,87.2,85.4,15.33,17.39,14.92,0.661,35.11,36.77,33.38,3.761,3.841,143.5,24.84,5.699,825.8036,4.741,0.1625761,0.1926323,0.7715825
"2017-09-02 13:20:00",8426,"CKVY",13.35,85.3,85.5,86.4,84.8,16.5,17.11,15.3,0.684,34.25,35.49,33.24,3.248,3.414,316.6,74.56,5.042,819.3057,4.741,0.1625761,0.1926323,0.7715825
"2017-09-02 13:25:00",8427,"CKVY",13.34,84.5,84.9,85.8,84.2,17.59,17.7,16.29,0.711,35.36,36.28,34.84,2.858,3.162,315.6,42.41,6.357,812.8208,4.74,0.1625761,0.1926323,0.7715825
"2017-09-02 13:30:00",8428,"CKVY",13.33,84.9,85.3,85.8,84.3,18.45,18.69,17.46,0.755,37.15,38.22,35.78,2.696,2.718,21.23,41.09,5.699,804.4746,4.739,0.1554072,0.1817975,0.7589775
"2017-09-02 13:35:00",8429,"CKVY",13.32,85.8,85.4,86.1,84.8,18.62,21.56,17.7,0.785,38.81,41.69,36.93,3.689,3.112,306.5,20.5,8.99,795.5814,4.739,0.1554072,0.1817975,0.7589775
"2017-09-02 13:40:00",8430,"CKVY",13.32,84.7,85.8,86.6,84.5,17.46,19.24,16.7,0.711,37.52,39.62,35.07,4.055,3.85,278.5,34.79,7.891,786.7626,4.738,0.1554072,0.1817975,0.7589775
"2017-09-02 13:45:00",8431,"CKVY",13.32,85.9,85.7,86.9,84.5,16.22,18.07,15.54,0.687,35.89,37.96,33.95,3.68,3.934,290,59.67,5.48,783.2123,4.738,0.1548735,0.1836446,0.7419953
"2017-09-02 13:50:00",8432,"CKVY",13.31,87.4,86.6,87.7,85.8,16.19,16.77,15.78,0.719,35.59,36.71,34.69,2.342,3.133,135.3,90.3,3.946,778.2097,4.738,0.1548735,0.1836446,0.7419953
"2017-09-02 13:55:00",8433,"CKVY",13.31,88.2,87.3,88.3,86.4,14.27,16.4,14.03,0.648,33.87,36.38,32.1,2.445,2.367,331,38.12,9.43,769.1887,4.737,0.1548735,0.1836446,0.7419953
"2017-09-02 14:00:00",8434,"CKVY",13.3,85.8,86.3,88.2,85.4,13.42,15.4,13.14,0.566,32.16,34.24,29.55,3.058,2.717,17.81,23.08,8.77,762.3689,4.738,0.1470831,0.1716845,0.7276376
"2017-09-02 14:05:00",8435,"CKVY",13.29,86.1,86.5,87.4,85.7,13.62,14.24,12.7,0.58,30.68,32.53,29.36,4.549,3.707,9.64,25.97,10.74,756.8483,4.737,0.1470831,0.1716845,0.7276376
"2017-09-02 14:10:00",8436,"CKVY",13.29,86.5,86,86.7,85.5,12.97,14.51,12.8,0.559,30.52,32.31,28.96,5.662,5.01,1.76,18.7,13.59,754.7596,4.737,0.1470831,0.1716845,0.7276376
"2017-09-02 14:15:00",8437,"CKVY",13.29,86.6,86.6,87.4,86.1,13.21,14.44,12.39,0.572,30.18,32.87,28.85,6.727,6.185,346.1,23.39,10.96,747.7391,4.737,0.1551304,0.1917388,0.7097674
"2017-09-02 14:20:00",8438,"CKVY",13.28,86.7,86.4,86.9,86,13.24,14.03,12.76,0.574,30.55,31.67,29.45,7.566,7.201,3.724,14.56,12.49,739.6463,4.736,0.1551304,0.1917388,0.7097674
"2017-09-02 14:25:00",8439,"CKVY",13.28,86.9,86.9,87.4,86.3,14.03,14.58,12.83,0.612,31.27,33.2,29.77,7.364,7.63,317,24.62,11.84,730.6749,4.737,0.1551304,0.1917388,0.7097674
"2017-09-02 14:30:00",8440,"CKVY",13.27,86.1,86.5,87.1,85.6,14.65,15.4,13.21,0.623,31.75,34.08,30.37,7.554,7.475,3.331,25.55,10.52,721.8066,4.735,0.1627789,0.2113245,0.6846876
"2017-09-02 14:35:00",8441,"CKVY",13.27,86.8,86.9,87.5,86,14.27,16.05,13.07,0.621,32.24,35.27,30.6,6.759,7.175,342,35.43,9.21,712.9048,4.736,0.1627789,0.2113245,0.6846876
"2017-09-02 14:40:00",8442,"CKVY",13.27,86.4,86.9,87.4,86.4,13.55,14.65,13.24,0.583,31.65,33.17,30.48,6.245,6.583,344.8,28.66,10.52,703.9537,4.735,0.1627789,0.2113245,0.6846876
"2017-09-02 14:45:00",8443,"CKVY",13.27,86.1,86.2,86.9,85.6,14.23,14.58,12.73,0.607,31.04,32.39,29.37,5.024,5.599,26.04,19.47,5.918,692.4988,4.735,0.152224,0.1955884,0.6569881
"2017-09-02 14:50:00",8444,"CKVY",13.27,87.6,86.8,87.7,86,14.03,15.95,13.34,0.627,32.49,35.7,30.43,5.058,5.01,349.2,20.59,9.21,680.0145,4.735,0.152224,0.1955884,0.6569881
"2017-09-02 14:55:00",8445,"CKVY",13.27,86.9,86.9,88,86.2,14.23,14.23,12.97,0.621,31.22,33.02,29.87,4.677,4.818,342.9,36.66,9.86,668.1862,4.734,0.152224,0.1955884,0.6569881
"2017-09-02 15:00:00",8446,"CKVY",13.26,86.8,87.2,87.6,86.7,14.65,16.63,13.41,0.638,34.23,36.85,31.33,5.311,4.966,304.9,18.38,8.55,657.5224,4.733,0.1382085,0.1734111,0.626038
"2017-09-02 15:05:00",8447,"CKVY",13.25,87.4,86.9,87.4,86.4,13.82,15.3,13.07,0.613,31.79,34.25,30.45,4.881,5.1,339.4,34.27,8.55,647.0079,4.734,0.1382085,0.1734111,0.626038
"2017-09-02 15:10:00",8448,"CKVY",13.26,86.6,87,87.4,86.6,13.45,14.1,12.66,0.581,30.91,32.37,29.43,4.775,4.759,35.1,24.18,7.672,630.2864,4.734,0.1382085,0.1734111,0.626038
"2017-09-02 15:15:00",8449,"CKVY",13.26,86.9,86.8,87.2,86.3,13.89,13.99,12.59,0.606,30.55,31.99,29.41,4.555,4.762,338.4,32.67,7.891,617.3993,4.733,0.1303634,0.1650489,0.5948492
"2017-09-02 15:20:00",8450,"CKVY",13.26,88.1,87.4,88.2,86.9,13,14.2,12.66,0.59,31.22,32.83,29.89,4.4,4.512,308,24.92,6.357,604.2884,4.733,0.1303634,0.1650489,0.5948492
"2017-09-02 15:25:00",8451,"CKVY",13.25,87,87.6,88.4,86.8,12.8,13.89,12.01,0.561,29.99,32.23,28.66,4.372,4.305,331,17,6.576,595.9245,4.733,0.1303634,0.1650489,0.5948492
"2017-09-02 15:30:00",8452,"CKVY",13.26,87.4,87.3,87.7,86.8,11.7,13.76,11.7,0.519,29.7,31.61,27.98,3.791,4.04,293.1,26.49,5.261,584.5266,4.733,0.1210007,0.1524547,0.5604123
"2017-09-02 15:35:00",8453,"CKVY",13.25,87.2,87,87.4,86.6,11.94,12.52,11.63,0.526,28.46,29.26,27.74,3.496,3.657,293.1,37.75,5.699,573.757,4.733,0.1210007,0.1524547,0.5604123
"2017-09-02 15:40:00",8454,"CKVY",13.25,88,87.3,88.1,86.8,12.15,12.49,11.84,0.55,28.86,29.5,27.86,2.45,3.047,173.1,84.4,3.946,562.4346,4.732,0.1210007,0.1524547,0.5604123
"2017-09-02 15:45:00",8455,"CKVY",13.25,88.6,88.4,89.1,88,12.52,12.73,11.5,0.577,29.64,30.9,28.36,1.798,2.083,34.77,82.6,3.069,548.4086,4.732,0.1050162,0.1285676,0.5240707
"2017-09-02 15:50:00",8456,"CKVY",13.25,88,88,88.7,87.5,12.76,13.07,11.63,0.578,29.53,31.12,28.5,1.504,1.606,308.6,32.27,4.822,532.5065,4.732,0.1050162,0.1285676,0.5240707
"2017-09-02 15:55:00",8457,"CKVY",13.24,87.6,87.5,88,87.1,12.52,14.4,12.08,0.559,30.16,33.19,28.62,2.278,1.866,287.6,36.44,8.77,518.2656,4.732,0.1050162,0.1285676,0.5240707
"2017-09-02 16:00:00",8458,"CKVY",13.24,87.2,87.6,88,87.1,12.38,14.71,11.7,0.546,30.29,34.1,27.92,3.365,2.825,303.8,19.14,7.672,505.7877,4.732,0.0915236,0.109597,0.4838708
"2017-09-02 16:05:00",8459,"CKVY",13.24,87.2,87.4,87.8,87,11.22,14.99,11.08,0.495,29.39,33.97,26.61,4.357,3.904,332.4,23.7,8.55,493.8715,4.732,0.0915236,0.109597,0.4838708
"2017-09-02 16:10:00",8460,"CKVY",13.24,87.3,87.2,87.6,86.8,11.97,13.03,11.15,0.53,27.88,30.41,26.52,4.1,4.274,311.2,26.09,5.48,480.3444,4.732,0.0915236,0.109597,0.4838708
"2017-09-02 16:15:00",8461,"CKVY",13.24,87.5,87.8,88.3,87.4,12.93,12.93,11.36,0.575,28.86,30.51,27.5,3.598,3.838,320.4,22.8,6.576,465.7101,4.731,0.09556712,0.1241631,0.4434686
"2017-09-02 16:20:00",8462,"CKVY",13.24,87.5,87.4,87.7,87,11.43,16.97,11.15,0.508,30.85,37.2,26.8,3.256,3.431,312,13.16,6.576,451.7715,4.731,0.09556712,0.1241631,0.4434686
"2017-09-02 16:25:00",8463,"CKVY",13.24,88,87.4,88,87.1,11.84,12.73,11.19,0.535,28.1,29.92,26.85,3.603,3.41,222.9,62.79,6.138,438.8578,4.731,0.09556712,0.1241631,0.4434686
"2017-09-02 16:30:00",8464,"CKVY",13.24,86.6,87.2,88.1,86.6,14.03,16.76,11.02,0.607,31.5,36.7,26.97,4.634,4.093,294.6,23.8,8.99,426.5563,4.731,0.08506675,0.1108804,0.3996277
"2017-09-02 16:35:00",8465,"CKVY",13.24,86.8,86.9,87.2,86.6,15.77,18,11.94,0.686,33.7,38.31,28.17,4.999,4.819,310.5,13.42,8.55,413.5281,4.732,0.08506675,0.1108804,0.3996277
"2017-09-02 16:40:00",8466,"CKVY",13.24,86.5,86.6,86.9,86.4,19.06,19.81,13.31,0.821,35.73,40.47,30.55,5.317,5.157,301.1,11.09,7.672,398.9101,4.73,0.08506675,0.1108804,0.3996277
"2017-09-02 16:45:00",8467,"CKVY",13.24,85.6,86,86.5,85.6,18.17,20.19,15.87,0.762,37.53,40.75,34.63,5.035,5.232,307.2,10.51,7.453,382.9439,4.73,0.08443151,0.1160836,0.3522556
"2017-09-02 16:50:00",8468,"CKVY",13.24,85.1,84.8,85.8,84.3,19.16,22.89,17.38,0.789,39.94,42.47,36.42,5.095,5.112,299.8,9.48,8.99,366.5816,4.731,0.08443151,0.1160836,0.3522556
"2017-09-02 16:55:00",8469,"CKVY",13.24,85.3,85.7,86.5,85,19.23,20.73,14.03,0.798,37.15,41.11,31.26,4.981,4.977,308.3,17.37,7.453,350.2262,4.73,0.08443151,0.1160836,0.3522556
"2017-09-02 17:00:00",8470,"CKVY",13.25,84.9,84.8,85.4,84.5,21.59,22.99,18.51,0.884,40.72,42.85,37.22,4.749,4.922,305,11.3,6.795,334.9922,4.731,0.07362842,0.1029204,0.3054446
"2017-09-02 17:05:00",8471,"CKVY",13.25,85.1,85,85.2,84.6,20.73,21.86,17.93,0.854,39.9,41.85,36.56,4.293,4.462,302.7,10.89,6.138,319.8462,4.73,0.07362842,0.1029204,0.3054446
"2017-09-02 17:10:00",8472,"CKVY",13.25,84,84.3,85,83.8,19.64,24.46,19.5,0.782,42.02,44.55,38.04,4.5,4.422,306.3,10.81,6.357,304.281,4.731,0.07362842,0.1029204,0.3054446
"2017-09-02 17:15:00",8473,"CKVY",13.26,84.9,84.9,85.3,84.1,16.32,19.88,15.87,0.668,36.46,39.34,33.55,4.355,4.395,303.9,11.26,6.357,288.7923,4.731,0.06083902,0.0865237,0.2601094
"2017-09-02 17:20:00",8474,"CKVY",13.27,85.4,85.3,85.6,84.9,15.63,20.12,13.82,0.65,34.11,39.85,30.41,4.255,4.265,292.3,15.36,6.576,273.1728,4.73,0.06083902,0.0865237,0.2601094
"2017-09-02 17:25:00",8475,"CKVY",13.27,85,85.5,85.9,85,17.38,17.72,11.8,0.715,31.55,36.52,26.79,3.906,4.055,311.2,13.41,6.357,256.8035,4.731,0.06083902,0.0865237,0.2601094
"2017-09-02 17:30:00",8476,"CKVY",13.28,85.1,85.1,85.4,84.7,17.45,18.48,13.55,0.72,32.76,37.53,29.76,3.858,3.946,308.2,12.33,7.453,239.2925,4.73,0.04985557,0.07467076,0.2173318
"2017-09-02 17:35:00",8477,"CKVY",13.29,84.3,84.3,85.1,83.9,18.99,19.95,16.8,0.763,37.3,38.69,34.97,3.661,3.82,308.3,8.4,4.384,222.5521,4.731,0.04985557,0.07467076,0.2173318
"2017-09-02 17:40:00",8478,"CKVY",13.28,83.5,84,84.5,83.4,21.97,24.23,17.69,0.86,39.35,43.34,35.78,3.352,3.536,298.9,9.65,3.726,207.1301,4.731,0.04985557,0.07467076,0.2173318
"2017-09-02 17:45:00",8479,"CKVY",13.29,83.8,83.4,84,83.1,17.38,23.34,16.49,0.687,37.41,42.16,33.58,2.996,3.162,297.9,21.37,6.795,192.1276,4.731,0.03597941,0.0558546,0.1700472
"2017-09-02 17:50:00",8480,"CKVY",13.31,82,82.9,83.9,81.8,22.89,24.02,16.87,0.853,39.52,42.3,34.24,3.14,3.008,309,11.14,5.918,176.7847,4.731,0.03597941,0.0558546,0.1700472
"2017-09-02 17:55:00",8481,"CKVY",13.32,81.6,81.6,82,81.1,21.08,24.5,19.71,0.776,38.97,41.98,36.41,3.511,3.349,312.1,12.76,6.138,162.3349,4.732,0.03597941,0.0558546,0.1700472
"2017-09-02 18:00:00",8482,"CKVY",13.28,81,81.1,81.6,80.8,20.22,23.13,20.12,0.731,38.36,39.93,36.32,3.81,3.632,317.2,9.59,5.48,148.7091,4.731,0.02530771,0.04292337,0.1256223
"2017-09-02 18:05:00",8483,"CKVY",13.15,79.86,80.8,81.1,79.86,28.02,28.02,20.15,0.975,37.66,43.94,36.36,3.733,3.789,310.6,14.21,5.261,134.8274,4.732,0.02530771,0.04292337,0.1256223
"2017-09-02 18:10:00",8484,"CKVY",13.08,77.95,78.2,79.86,77.64,24.5,28.33,24.5,0.801,41.27,44.01,38.81,3.593,3.655,305.8,8.22,5.042,120.2024,4.73,0.02530771,0.04292337,0.1256223
"2017-09-02 18:15:00",8485,"CKVY",13.04,76.35,77.6,78.25,76.28,30.76,31.04,24.16,0.953,41.34,43.68,38.45,3.367,3.457,302.3,8.54,4.384,105.965,4.732,0.01832631,0.0356335,0.08349355
"2017-09-02 18:20:00",8486,"CKVY",13.01,76.28,76.35,76.53,76.1,28.43,30.69,28.33,0.879,41.96,43.27,41.14,3.18,3.319,310.1,8.76,3.946,92.40176,4.73,0.01832631,0.0356335,0.08349355
"2017-09-02 18:25:00",8487,"CKVY",12.99,76.72,76.64,77.02,76.16,25.94,28.54,25.53,0.814,39.72,41.32,38.77,2.856,3.025,315.2,10.1,3.288,79.51137,4.731,0.01832631,0.0356335,0.08349355
"2017-09-02 18:30:00",8488,"CKVY",12.98,77.15,76.9,77.21,76.65,21.66,26.07,21.66,0.689,37.12,39.42,35.02,2.702,2.749,318.6,8.24,3.726,67.44067,4.732,0.007334716,0.02085806,0.04608614
"2017-09-02 18:35:00",8489,"CKVY",12.96,76.65,77.15,77.39,76.59,22.04,22.28,20.91,0.69,34.91,35.56,34.17,2.733,2.722,319.1,9.77,4.384,56.33268,4.731,0.007334716,0.02085806,0.04608614
"2017-09-02 18:40:00",8490,"CKVY",12.96,75.67,76.15,76.65,75.61,22.17,22.65,21.32,0.672,34.85,35.43,34.06,2.71,2.734,344.3,9.12,3.507,42.46886,4.732,0.007334716,0.02085806,0.04608614
"2017-09-02 18:45:00",8491,"CKVY",12.95,74.68,75.08,75.79,74.19,24.5,25.32,22.1,0.718,35.79,36.77,34.25,2.563,2.675,356.8,9.56,3.069,29.56303,4.732,-0.00197684,0.01021361,0.02045806
"2017-09-02 18:50:00",8492,"CKVY",12.94,75.36,75.38,75.67,74.56,23.82,25.36,23.78,0.714,36.51,37.68,35.85,2.108,2.288,12.79,9.98,2.411,18.68905,4.732,-0.00197684,0.01021361,0.02045806
"2017-09-02 18:55:00",8493,"CKVY",12.94,73.35,74.83,75.92,73.1,26.39,27.34,22.76,0.74,36.75,38.06,35.07,1.785,1.899,11.69,6.818,2.411,13.44831,4.732,-0.00197684,0.01021361,0.02045806
"2017-09-02 19:00:00",8494,"CKVY",12.93,72.99,73.59,73.97,72.87,28.55,28.55,26.22,0.791,37.54,38.5,36.92,1.837,1.785,8.13,9.24,2.85,9.492537,4.733,0.0009128089,0.002947899,0.008076626
"2017-09-02 19:05:00",8495,"CKVY",12.94,73.37,72.66,73.73,71.15,25.84,30.74,25.77,0.725,37.59,39.11,36.24,2.387,2.097,16.38,3.457,4.165,6.07891,4.733,0.0009128089,0.002947899,0.008076626
"2017-09-02 19:10:00",8496,"CKVY",12.93,73.43,73.75,74.23,73.3,25.67,25.95,24.64,0.722,36.12,36.53,35.62,3.02,2.714,15.32,6.329,4.165,3.563632,4.733,0.0009128089,0.002947899,0.008076626
"2017-09-02 19:15:00",8497,"CKVY",12.93,74.41,74.38,74.84,73.37,24.17,25.74,23.65,0.702,35.53,36.3,35.05,3.461,3.238,359.7,7.037,4.603,1.969182,4.733,0.003824217,0.007303437,0.001552134
"2017-09-02 19:20:00",8498,"CKVY",12.93,72.69,73.85,74.54,72.63,25.74,25.81,24.17,0.706,35.59,35.82,35.28,3.46,3.462,350.5,5.881,4.603,1.046834,4.734,0.003824217,0.007303437,0.001552134
"2017-09-02 19:25:00",8499,"CKVY",12.93,70.72,71.46,72.75,70.22,26.84,28.27,25.74,0.688,35.9,36.39,34.98,3.497,3.478,1.268,8.51,6.357,0.4931132,4.733,0.003824217,0.007303437,0.001552134
"2017-09-02 19:30:00",8500,"CKVY",12.92,71.39,71.26,72.01,70.66,27.11,27.59,26.22,0.711,35.66,36.03,34.92,3.648,3.585,354.8,5.791,6.357,0.2046331,4.734,0.007243458,0.01203147,2.5E-007
"2017-09-02 19:35:00",8501,"CKVY",12.92,71.91,71.66,71.91,71.39,26.7,27.18,26.5,0.713,35.73,35.98,35.42,3.709,3.708,352.1,6.926,4.384,0.082089,4.733,0.007243458,0.01203147,2.5E-007
"2017-09-02 19:40:00",8502,"CKVY",12.92,70.2,71.51,72.34,70.2,28.97,28.97,26.05,0.73,35.87,36.51,35.47,3.745,3.759,1.206,7.919,4.603,0.0254619,4.734,0.007243458,0.01203147,2.5E-007
"2017-09-02 19:45:00",8503,"CKVY",12.92,69.15,69.67,70.26,69.15,29.58,30.23,28.69,0.719,36.33,36.8,35.87,3.6,3.663,6.87,6.979,4.384,4.797991E-005,4.733,0.007659962,0.01246702,2.5E-007
"2017-09-02 19:50:00",8504,"CKVY",12.91,70.2,69.43,70.32,68.84,28.93,30.51,28.83,0.729,36.46,36.69,35.93,3.971,3.749,23.35,4.136,5.48,0,4.734,0.007659962,0.01246702,2.5E-007
"2017-09-02 19:55:00",8505,"CKVY",12.91,68.54,69.8,70.32,68.54,30.41,30.54,28.9,0.724,36.5,36.73,36.19,4.124,4.029,27.63,4.039,5.48,0,4.733,0.007659962,0.01246702,2.5E-007
"2017-09-02 20:00:00",8506,"CKVY",12.91,69.95,69.75,70.2,68.66,29.21,30.34,28.59,0.73,36.4,36.68,35.92,4.161,4.161,24.87,3.451,5.042,0,4.734,0.008177103,0.01300062,2.5E-007
"2017-09-02 20:05:00",8507,"CKVY",12.9,69.34,69.5,69.95,68.97,29.62,29.79,28.49,0.725,36.18,36.72,35.67,3.978,4.134,25.39,5.137,5.48,0,4.734,0.008177103,0.01300062,2.5E-007
"2017-09-02 20:10:00",8508,"CKVY",12.91,68.73,68.98,69.59,68.6,30.48,30.48,29.45,0.73,36.23,36.61,35.83,3.726,3.847,17.23,7.348,4.384,0,4.734,0.008177103,0.01300062,2.5E-007
"2017-09-02 20:15:00",8509,"CKVY",12.91,69.66,68.44,69.66,67.75,28.94,31.13,28.9,0.716,36.25,36.94,35.75,3.675,3.693,10.08,6.144,4.603,0,4.733,0.007685342,0.01229245,2.5E-007
"2017-09-02 20:20:00",8510,"CKVY",12.91,64.37,66.55,69.72,64.37,37.13,37.13,28.8,0.765,37.5,38.76,35.78,2.837,3.246,264.5,41.03,2.85,0,4.735,0.007685342,0.01229245,2.5E-007
"2017-09-02 20:25:00",8511,"CKVY",12.9,62.34,62.99,64.43,62.22,40.59,41.38,37.13,0.779,38.24,38.83,37.61,2.422,2.677,232.8,11.71,3.507,0,4.735,0.007685342,0.01229245,2.5E-007
"2017-09-02 20:30:00",8512,"CKVY",12.9,60.13,61.28,62.41,60.13,44.97,45.14,40.52,0.798,38.74,39.25,38.02,1.653,2.055,212.3,15.83,2.411,0,4.735,0.00165491,0.003620561,2.5E-007
"2017-09-02 20:35:00",8513,"CKVY",12.89,58.89,59.33,60.13,58.89,48.26,48.64,44.77,0.819,39.15,40.04,38.35,1.32,1.435,159.2,21.32,1.534,0,4.735,0.00165491,0.003620561,2.5E-007
"2017-09-02 20:40:00",8514,"CKVY",12.89,55.38,57.5,58.96,55.32,62.75,63.4,48.3,0.938,42.28,43.82,39.37,1.237,1.181,128.9,11.98,2.85,0,4.735,0.00165491,0.003620561,2.5E-007
"2017-09-02 20:45:00",8515,"CKVY",12.89,54.45,54.59,55.44,54.08,58.43,63.3,58.4,0.845,41.42,42.98,40.17,1.541,1.412,119.1,6.38,3.069,0,4.735,-0.004032725,-0.005224483,2.5E-007
"2017-09-02 20:50:00",8516,"CKVY",12.89,55.07,54.8,55.13,54.39,55.93,58.71,55.9,0.827,40.16,40.49,39.64,1.729,1.638,130.4,11.04,1.754,0,4.735,-0.004032725,-0.005224483,2.5E-007
"2017-09-02 20:55:00",8517,"CKVY",12.89,54.64,54.96,55.19,54.58,56.52,56.52,55.18,0.823,39.52,39.73,39.33,1.441,1.666,168.9,15.38,1.754,0,4.735,-0.004032725,-0.005224483,2.5E-007
"2017-09-02 21:00:00",8518,"CKVY",12.89,55.44,54.84,55.44,54.39,54.32,56.72,54.02,0.814,39.08,39.6,38.61,1.004,1.144,235.1,30.51,1.754,0,4.735,-0.003634631,-0.004589132,2.5E-007
"2017-09-02 21:05:00",8519,"CKVY",12.89,55.94,55.61,55.94,55.32,51.93,54.46,51.9,0.793,38.7,39.31,38.18,1.01,1.086,307,23.92,2.192,0,4.735,-0.003634631,-0.004589132,2.5E-007
"2017-09-02 21:10:00",8520,"CKVY",12.89,55.65,56.09,56.33,55.65,53.65,53.65,51.25,0.81,38.62,39.13,38.25,0.895,0.881,294.5,41.72,1.754,0,4.736,-0.003634631,-0.004589132,2.5E-007
"2017-09-02 21:15:00",8521,"CKVY",12.89,53.25,54.08,55.65,53,60.17,60.37,53.65,0.833,39.57,39.86,39.07,0.811,0.901,182.2,56.51,1.534,0,4.737,-0.005277081,-0.007334269,2.5E-007
"2017-09-02 21:20:00",8522,"CKVY",12.88,53.75,53.8,54.36,53.25,58.32,60.17,56.74,0.822,39.27,39.85,38.79,1.062,0.809,123.8,4.943,3.069,0,4.737,-0.005277081,-0.007334269,2.5E-007
"2017-09-02 21:25:00",8523,"CKVY",12.88,51.96,52.21,53.75,51.46,65.17,66.2,58.35,0.86,40.1,40.92,38.77,1.418,1.267,167.6,52.81,2.63,0,4.736,-0.005277081,-0.007334269,2.5E-007
"2017-09-02 21:30:00",8524,"CKVY",12.88,52.82,52.47,52.94,51.9,62.05,65.17,61.78,0.845,40.25,40.71,39.65,2.063,1.722,278.4,42.34,3.507,0,4.736,-0.004409789,-0.005889307,2.5E-007
"2017-09-02 21:35:00",8525,"CKVY",12.87,52.08,52.12,52.88,51.53,61.99,64.21,61.57,0.822,39.87,40.29,39.42,2.667,2.447,256.9,8.89,4.603,0,4.737,-0.004409789,-0.005889307,2.5E-007
"2017-09-02 21:40:00",8526,"CKVY",12.87,51.28,51.79,52.27,51.16,63.6,63.9,61.75,0.818,39.43,39.66,39.17,2.839,2.81,317.5,88.1,3.507,0,4.737,-0.004409789,-0.005889307,2.5E-007
"2017-09-02 21:45:00",8527,"CKVY",12.87,51.59,51.47,51.65,51.28,62.57,63.97,62.57,0.814,39.42,39.74,39.15,2.116,2.472,164.7,44.7,1.754,0,4.736,-0.001447857,-0.001278257,2.5E-007
"2017-09-02 21:50:00",8528,"CKVY",12.87,54.25,52.81,54.31,51.53,53.56,62.7,53.56,0.769,38.62,39.4,37.78,1.693,1.893,211.1,20.72,3.069,0,4.736,-0.001447857,-0.001278257,2.5E-007
"2017-09-02 21:55:00",8529,"CKVY",12.87,51.74,53.17,54.87,51.74,61.76,62.1,52.33,0.808,38.51,39.36,37.42,1.768,1.66,101.4,74.29,3.946,0,4.737,-0.001447857,-0.001278257,2.5E-007
"2017-09-02 22:00:00",8530,"CKVY",12.87,51.93,51.79,52.11,51.37,61.32,63,61.01,0.808,39.13,39.32,38.89,2.168,1.993,92.7,13.88,2.63,0,4.737,-0.002754155,-0.003214993,2.5E-007
"2017-09-02 22:05:00",8531,"CKVY",12.87,51.31,51.49,51.99,51.13,62.86,65.36,61.25,0.81,39.69,40.33,38.98,1.706,1.978,147.4,20.56,2.192,0,4.737,-0.002754155,-0.003214993,2.5E-007
"2017-09-02 22:10:00",8532,"CKVY",12.87,52.98,52.03,52.98,51.19,53.26,62.79,53.13,0.73,37.39,39.08,36.35,1.399,1.568,176.8,12.56,3.069,0,4.736,-0.002754155,-0.003214993,2.5E-007
"2017-09-02 22:15:00",8533,"CKVY",12.86,55.32,54.16,55.32,52.85,46.03,53.44,46,0.687,35.62,36.59,34.73,1.459,1.413,208.9,29.91,2.85,0,4.737,-0.003111703,-0.003768267,2.5E-007
"2017-09-02 22:20:00",8534,"CKVY",12.86,54.15,54.56,55.63,53.96,48.81,49.49,45.55,0.698,35.39,35.7,34.73,1.283,1.358,297.7,55.8,1.754,0,4.737,-0.003111703,-0.003768267,2.5E-007
"2017-09-02 22:25:00",8535,"CKVY",12.85,55.63,54.72,55.63,54.03,45.9,48.84,44.94,0.693,35.12,35.44,34.29,1.479,1.36,316.1,14.84,3.069,0,4.737,-0.003111703,-0.003768267,2.5E-007
"2017-09-02 22:30:00",8536,"CKVY",12.86,54.95,55.83,56.43,54.95,47.06,47.06,43.08,0.693,34.65,35.35,34.11,1.466,1.5,243.4,36.5,3.726,0,4.737,-0.003482352,-0.004303819,2.5E-007
"2017-09-02 22:35:00",8537,"CKVY",12.85,52.18,53.25,55.01,52.06,51.76,51.76,47.1,0.688,35.17,35.38,34.84,1.633,1.596,233,45.6,2.63,0,4.737,-0.003482352,-0.004303819,2.5E-007
"2017-09-02 22:40:00",8538,"CKVY",12.85,50.39,51.13,52.24,50.33,57.86,57.86,51.76,0.72,35.63,36.18,34.93,1.569,1.634,266.8,15.67,3.288,0,4.738,-0.003482352,-0.004303819,2.5E-007
"2017-09-02 22:45:00",8539,"CKVY",12.85,49.84,50.28,50.58,49.78,59.13,59.13,57.72,0.721,36.25,36.55,36.05,1.686,1.664,267.4,18.65,4.603,0,4.738,-0.00302774,-0.003637089,2.5E-007
"2017-09-02 22:50:00",8540,"CKVY",12.85,47.25,48.27,49.9,47.19,68.97,69.04,59.17,0.764,36.92,37.68,36.09,1.959,1.702,224.3,21.45,2.85,0,4.738,-0.00302774,-0.003637089,2.5E-007
"2017-09-02 22:55:00",8541,"CKVY",12.85,46.89,47.21,47.38,46.88,68.57,69.08,67.5,0.749,37.33,37.74,36.94,1.488,1.779,234.6,27.71,2.411,0,4.738,-0.00302774,-0.003637089,2.5E-007
"2017-09-02 23:00:00",8542,"CKVY",12.84,46.77,46.66,46.95,46.46,69.39,69.39,68.5,0.754,37.07,37.3,36.86,0.782,1.063,255.3,35.1,1.096,0,4.738,-0.003835716,-0.004975044,2.5E-007
"2017-09-02 23:05:00",8543,"CKVY",12.84,47.7,47.23,47.7,46.65,65.42,69.39,65.42,0.737,36.91,37.41,36.56,0.723,0.81,337.6,27.63,2.192,0,4.738,-0.003835716,-0.004975044,2.5E-007
"2017-09-02 23:10:00",8544,"CKVY",12.84,48.87,48.19,48.93,47.7,62.88,65.42,62.88,0.74,36.66,36.91,36.3,1.223,0.875,346.2,4.666,2.85,0,4.739,-0.003835716,-0.004975044,2.5E-007
"2017-09-02 23:15:00",8545,"CKVY",12.84,49.98,49.52,49.98,48.87,58.6,62.81,58.6,0.719,36.51,36.89,36,1.786,1.526,342.6,9.05,2.411,0,4.739,-0.004810776,-0.006614955,2.5E-007
"2017-09-02 23:20:00",8546,"CKVY",12.83,48.01,49.93,50.48,48.01,65.22,65.22,57.33,0.743,36.25,37.7,35.7,1.851,1.776,349.4,58.62,3.946,0,4.739,-0.004810776,-0.006614955,2.5E-007
"2017-09-02 23:25:00",8547,"CKVY",12.83,48.07,47.9,48.19,47.64,64.94,68.23,63.67,0.741,36.89,37.94,36.28,1.347,1.651,14.69,43.54,1.534,0,4.739,-0.004810776,-0.006614955,2.5E-007
"2017-09-02 23:30:00",8548,"CKVY",12.83,47.89,47.98,48.38,47.58,64.46,66.24,63.26,0.731,36.71,37.11,36.3,1.381,1.312,302.3,25.47,2.85,0,4.739,-0.003524722,-0.004463302,2.5E-007
"2017-09-02 23:35:00",8549,"CKVY",12.83,48.07,48.53,49.24,47.95,66.18,66.18,60.07,0.756,36.4,37.44,35.76,1.574,1.502,310.6,17.22,3.946,0,4.739,-0.003524722,-0.004463302,2.5E-007
"2017-09-02 23:40:00",8550,"CKVY",12.83,48.44,49.52,50.97,47.76,63.78,66.24,55.13,0.738,36.11,37.31,35.1,2.465,2.122,299.2,16.27,6.138,0,4.739,-0.003524722,-0.004463302,2.5E-007
"2017-09-02 23:45:00",8551,"CKVY",12.82,50.61,49.6,50.61,48.32,56.1,63.78,56.1,0.704,35.94,36.81,35.35,2.475,2.507,332.9,7.841,2.192,0,4.739,-0.002337769,-0.002605899,2.5E-007
"2017-09-02 23:50:00",8552,"CKVY",12.82,51.29,51.1,51.41,50.54,52.64,56.06,52.6,0.678,34.94,35.58,34.43,2.324,2.419,315.9,19.74,2.85,0,4.738,-0.002337769,-0.002605899,2.5E-007
"2017-09-02 23:55:00",8553,"CKVY",12.82,51.35,51.53,51.72,51.29,52.67,52.67,51.37,0.68,34.6,34.83,34.24,1.835,1.956,283.2,11.74,2.411,0,4.74,-0.002337769,-0.002605899,2.5E-007
"2017-09-03 00:00:00",8554,"CKVY",12.81,50.68,50.9,51.35,50.49,53.09,53.29,52.54,0.668,34.4,34.75,34.06,1.701,1.8,286.5,16.61,2.411,0,4.74,-0.001786276,-0.001731656,2.5E-007
"2017-09-03 00:05:00",8555,"CKVY",12.81,50.37,50.56,50.74,50.37,53.43,53.67,52.98,0.665,34.21,34.39,34.03,1.099,1.396,247.6,46.9,0.877,0,4.739,-0.001786276,-0.001731656,2.5E-007
"2017-09-03 00:10:00",8556,"CKVY",12.8,49.44,50.02,50.56,49.38,57.96,58.47,52.98,0.697,34.42,35.72,33.9,1.007,1.077,114.7,17.32,2.192,0,4.74,-0.001786276,-0.001731656,2.5E-007
"2017-09-03 00:15:00",8557,"CKVY",12.8,47.66,48.52,49.51,47.66,65.43,65.43,57.03,0.735,35.6,36.77,34.53,0.954,0.943,127.5,10.59,1.973,0,4.74,-0.004464571,-0.005998833,2.5E-007
"2017-09-03 00:20:00",8558,"CKVY",12.8,45.37,47.26,47.9,45.37,68.04,68.04,63.27,0.702,36.07,36.72,35.45,1.402,1.131,187.6,45.32,3.069,0,4.74,-0.004464571,-0.005998833,2.5E-007
"2017-09-03 00:25:00",8559,"CKVY",12.8,45.13,44.56,45.43,44.08,70.69,72.43,68.07,0.722,35.94,36.33,35.41,1.668,1.53,265.1,9.4,2.85,0,4.739,-0.004464571,-0.005998833,2.5E-007
"2017-09-03 00:30:00",8560,"CKVY",12.8,45.07,45.44,45.87,44.95,70.62,70.65,68.9,0.72,36.16,36.41,35.8,1.638,1.663,320.5,25.66,1.754,0,4.74,-0.003977743,-0.005222383,2.5E-007
"2017-09-03 00:35:00",8561,"CKVY",12.79,45.69,45.29,45.75,44.95,68.7,71.34,68.7,0.717,36.32,36.71,35.95,1.365,1.545,17.57,67.08,1.534,0,4.74,-0.003977743,-0.005222383,2.5E-007
"2017-09-03 00:40:00",8562,"CKVY",12.79,45.45,45.69,46.12,45.32,71.79,72.95,67.57,0.742,36.52,37.36,35.8,1.266,1.266,99,5.723,2.63,0,4.74,-0.003977743,-0.005222383,2.5E-007
"2017-09-03 00:45:00",8563,"CKVY",12.79,48.04,46.96,48.04,45.38,59.06,71.86,59.06,0.674,35.25,36.96,34.28,1.839,1.551,76.73,4.787,3.726,0,4.741,-0.003936702,-0.005153102,2.5E-007
"2017-09-03 00:50:00",8564,"CKVY",12.77,49.03,48.96,49.52,48.04,56.46,58.99,54.57,0.668,34.19,34.62,33.65,2.021,1.979,97.2,31.66,3.069,0,4.74,-0.003936702,-0.005153102,2.5E-007
"2017-09-03 00:55:00",8565,"CKVY",12.78,47.92,48.37,48.97,47.73,60.54,60.64,56.11,0.687,34.28,34.98,33.74,1.849,1.911,167,30.23,2.85,0,4.741,-0.003936702,-0.005153102,2.5E-007
"2017-09-03 01:00:00",8566,"CKVY",12.78,47.18,47.41,47.92,47.05,61.12,61.7,60.23,0.675,34.6,34.98,34.28,1.463,1.668,201.2,15.92,2.63,0,4.74,-0.002608017,-0.003021268,2.5E-007
"2017-09-03 01:05:00",8567,"CKVY",12.77,44.15,45.46,47.18,44.03,71.31,71.31,61.09,0.702,34.84,35.47,34.35,2.078,1.687,219,7.733,4.603,0,4.74,-0.002608017,-0.003021268,2.5E-007
"2017-09-03 01:10:00",8568,"CKVY",12.77,43.1,43.17,44.03,42.73,74.7,76.42,71.27,0.706,35.66,36.06,35.21,2.18,2.259,199.6,16.87,3.069,0,4.741,-0.002608017,-0.003021268,2.5E-007
"2017-09-03 01:15:00",8569,"CKVY",12.77,42.55,42.75,43.22,42.11,76.49,77,74.4,0.708,35.51,35.77,35.1,2.357,2.089,175.4,35.72,6.138,0,4.741,-0.003019664,-0.003693087,2.5E-007
"2017-09-03 01:20:00",8570,"CKVY",12.76,42.11,42.52,42.73,42.05,77.48,77.48,74.77,0.705,35.38,35.85,35,3.182,2.859,148.4,11.77,10.08,0,4.74,-0.003019664,-0.003693087,2.5E-007
"2017-09-03 01:25:00",8571,"CKVY",12.76,41.5,41.63,42.11,41.37,78.48,79.99,77.38,0.697,35.47,35.84,35.18,4.303,3.639,146.1,11.56,7.891,0,4.741,-0.003019664,-0.003693087,2.5E-007
"2017-09-03 01:30:00",8572,"CKVY",12.76,40.75,41.15,41.5,40.75,81.6,81.6,78.2,0.705,35.3,35.7,34.97,5.144,4.982,146.8,18.57,8.99,0,4.741,-0.001336974,-0.001273126,2.5E-007
"2017-09-03 01:35:00",8573,"CKVY",12.76,40.08,40.34,40.82,40.01,84.3,84.4,81.6,0.71,35.68,35.88,35.51,4.582,4.793,128.4,11.14,5.261,0,4.741,-0.001336974,-0.001273126,2.5E-007
"2017-09-03 01:40:00",8574,"CKVY",12.75,40.45,40.19,40.45,40.02,82.3,84.4,82.3,0.702,35.7,35.9,35.37,4.484,4.503,138.8,6.111,7.014,0,4.741,-0.001336974,-0.001273126,2.5E-007
"2017-09-03 01:45:00",8575,"CKVY",12.74,40.14,40.42,40.69,40.14,82.9,82.9,81.2,0.699,35.34,35.54,35.21,4.324,4.39,156.1,11.6,6.795,0,4.742,-0.001368552,-0.001339751,2.5E-007
"2017-09-03 01:50:00",8576,"CKVY",12.75,40.7,40.23,40.7,39.89,81.3,84.3,81.3,0.701,35.51,35.78,35.29,4.015,4.171,111.7,12.11,3.946,0,4.741,-0.001368552,-0.001339751,2.5E-007
"2017-09-03 01:55:00",8577,"CKVY",12.74,41.56,41.31,41.68,40.63,78.35,81.4,78.21,0.698,35.43,35.6,35.29,3.354,3.732,107.3,9.11,3.946,0,4.742,-0.001368552,-0.001339751,2.5E-007
"2017-09-03 02:00:00",8578,"CKVY",12.74,42,41.8,42.06,41.5,76.84,78.35,76.77,0.696,35.32,35.48,35.17,3.176,3.19,119.6,5.583,4.822,0,4.741,-0.001668521,-0.001729187,2.5E-007
"2017-09-03 02:05:00",8579,"CKVY",12.73,41.82,41.98,42.13,41.76,77.12,77.12,76.16,0.694,35.16,35.36,35,3.078,3.17,132.3,11.37,3.726,0,4.742,-0.001668521,-0.001729187,2.5E-007
"2017-09-03 02:10:00",8580,"CKVY",12.72,42.5,41.89,42.62,41.63,73.45,78.15,73.34,0.678,35.01,35.46,34.37,3.168,3.107,169.3,4.367,3.946,0,4.741,-0.001668521,-0.001729187,2.5E-007
"2017-09-03 02:15:00",8581,"CKVY",12.73,43.36,42.69,43.36,42.25,69.75,73.65,69.75,0.666,34.34,34.75,34.03,3.184,3.157,164.2,5.144,4.384,0,4.74,-0.001712931,-0.001777039,2.5E-007
"2017-09-03 02:20:00",8582,"CKVY",12.73,43.24,43.4,43.67,43.12,71.5,71.7,69.3,0.68,34.42,34.8,34.04,3.606,3.351,174,3.463,4.603,0,4.741,-0.001712931,-0.001777039,2.5E-007
"2017-09-03 02:25:00",8583,"CKVY",12.73,43.87,43.82,44.11,43.31,69.51,71.46,69.41,0.677,34.72,34.9,34.47,3.742,3.736,174.7,9.32,4.384,0,4.74,-0.001712931,-0.001777039,2.5E-007
"2017-09-03 02:30:00",8584,"CKVY",12.72,44.24,44.12,44.49,43.74,67.15,69.61,67.11,0.663,34.32,34.65,33.92,3,3.531,195.8,14.3,4.822,0,4.74,-0.0007055271,-0.0003709201,2.5E-007
"2017-09-03 02:35:00",8585,"CKVY",12.72,44.06,44.29,44.49,43.93,67.52,67.52,66.39,0.662,33.97,34.15,33.77,1.868,2.469,165.2,26.2,1.973,0,4.74,-0.0007055271,-0.0003709201,2.5E-007
"2017-09-03 02:40:00",8586,"CKVY",12.72,40.66,42.8,44.18,40.54,81.2,81.2,67.42,0.698,34.44,35.35,33.91,1.493,1.547,288.3,35.04,4.384,0,4.74,-0.0007055271,-0.0003709201,2.5E-007
"2017-09-03 02:45:00",8587,"CKVY",12.71,40.91,40.45,40.97,40.16,79.7,83,79.7,0.692,35.33,35.62,35.05,1.682,1.466,281,25.13,3.069,0,4.742,-0.00333695,-0.004199895,2.5E-007
"2017-09-03 02:50:00",8588,"CKVY",12.71,39.98,40.6,41.28,39.98,80.9,81,78.85,0.678,34.99,35.37,34.51,2.239,2.012,240.2,12.75,3.726,0,4.741,-0.00333695,-0.004199895,2.5E-007
"2017-09-03 02:55:00",8589,"CKVY",12.71,39.73,39.82,40.04,39.55,82.3,82.3,80.8,0.683,34.62,34.82,34.48,1.453,1.956,185,35.82,0.219,0,4.741,-0.00333695,-0.004199895,2.5E-007
"2017-09-03 03:00:00",8590,"CKVY",12.7,39.36,39.5,39.73,39.24,83.2,83.2,82.2,0.68,34.7,34.9,34.53,0.715,1.059,251.6,19.63,0,0,4.741,-0.003889107,-0.005085235,2.5E-007
"2017-09-03 03:05:00",8591,"CKVY",12.7,39.73,39.56,39.92,39.24,82.6,83.8,82.2,0.685,34.85,35.08,34.55,0.096,0.338,161.4,45.31,1.096,0,4.742,-0.003889107,-0.005085235,2.5E-007
"2017-09-03 03:10:00",8592,"CKVY",12.68,39.24,39.74,40.04,39.18,82,82.8,80.3,0.668,34.64,35.11,33.99,0.525,0.21,243.3,71.94,3.069,0,4.741,-0.003889107,-0.005085235,2.5E-007
"2017-09-03 03:15:00",8593,"CKVY",12.69,39.43,39.3,39.55,39.05,82.5,83.5,82,0.677,34.62,34.84,34.12,1.083,0.812,215.5,9.41,3.288,0,4.741,-0.005829267,-0.008738344,2.5E-007
"2017-09-03 03:20:00",8594,"CKVY",12.68,38.69,38.99,39.55,38.56,84,84,82.5,0.669,34.3,34.71,34.03,1.326,1.279,182.6,45.22,2.63,0,4.741,-0.005829267,-0.008738344,2.5E-007
"2017-09-03 03:25:00",8595,"CKVY",12.68,39.06,38.87,39.18,38.56,82.5,84.4,82.5,0.667,34.41,34.65,34.14,0.899,1.214,23.51,16.32,0.438,0,4.741,-0.005829267,-0.008738344,2.5E-007
"2017-09-03 03:30:00",8596,"CKVY",12.68,39.36,39.39,39.67,38.99,80.7,82.5,80.7,0.66,34.19,34.48,33.88,0.427,0.627,0.573,42.07,1.315,0,4.742,-0.004789245,-0.006689672,2.5E-007
"2017-09-03 03:35:00",8597,"CKVY",12.68,39.55,39.48,39.62,39.3,80.6,80.7,79.81,0.664,33.91,34.09,33.74,0.162,0.208,230.8,52.71,1.315,0,4.742,-0.004789245,-0.006689672,2.5E-007
"2017-09-03 03:40:00",8598,"CKVY",12.68,39.18,39.37,39.55,39.18,84.7,85,80.6,0.688,34.8,35.36,33.96,0.553,0.394,151.3,20.24,1.973,0,4.741,-0.004789245,-0.006689672,2.5E-007
"2017-09-03 03:45:00",8599,"CKVY",12.67,39.18,39.22,39.3,39.06,85,85.3,84.7,0.69,35.13,35.27,34.91,0.609,0.629,109.4,9.28,1.096,0,4.742,-0.005895479,-0.008887518,2.5E-007
"2017-09-03 03:50:00",8600,"CKVY",12.67,39.37,39.15,39.43,38.93,80.3,85,80.3,0.657,34.48,35.12,33.8,0.717,0.645,250.6,37.7,1.315,0,4.742,-0.005895479,-0.008887518,2.5E-007
"2017-09-03 03:55:00",8601,"CKVY",12.66,39.99,39.91,40.48,39.31,75.87,80.2,74.94,0.636,33.27,33.81,32.84,0.792,0.63,240,35.98,3.069,0,4.742,-0.005895479,-0.008887518,2.5E-007
"2017-09-03 04:00:00",8602,"CKVY",12.67,38.57,39.23,40.05,38.57,78.24,78.58,75.9,0.621,32.88,33.09,32.39,1.14,0.952,225.4,7.089,2.192,0,4.742,-0.005244419,-0.007563166,2.5E-007
"2017-09-03 04:05:00",8603,"CKVY",12.66,37.95,38.26,38.63,37.83,80.5,80.5,78.24,0.623,32.37,32.55,32.19,1.198,1.158,237,11.24,1.754,0,4.742,-0.005244419,-0.007563166,2.5E-007
"2017-09-03 04:10:00",8604,"CKVY",12.66,37.95,37.95,38.08,37.83,81.3,81.3,80.4,0.63,32.57,32.77,32.43,0.98,1.226,249.2,17.79,1.754,0,4.742,-0.005244419,-0.007563166,2.5E-007
"2017-09-03 04:15:00",8605,"CKVY",12.66,37.95,37.99,38.14,37.83,82.4,82.4,81.3,0.638,32.91,33.18,32.66,0.618,0.753,214.2,56.51,1.534,0,4.742,-0.004630368,-0.006436571,2.5E-007
"2017-09-03 04:20:00",8606,"CKVY",12.66,37.09,37.54,37.95,37.03,87.4,87.4,82.4,0.654,33.21,33.81,32.92,0.855,0.76,156.8,6.548,1.973,0,4.742,-0.004630368,-0.006436571,2.5E-007
"2017-09-03 04:25:00",8607,"CKVY",12.65,36.6,36.61,37.21,36.35,90.5,90.6,87.4,0.664,33.69,34.1,33.38,1.361,1.065,175,5.005,2.85,0,4.742,-0.004630368,-0.006436571,2.5E-007
"2017-09-03 04:30:00",8608,"CKVY",12.65,36.97,36.87,37.09,36.6,89.3,90.6,88.4,0.665,34.09,34.29,33.76,1.629,1.568,173.3,9.12,1.754,0,4.742,-0.004640034,-0.006435058,2.5E-007
"2017-09-03 04:35:00",8609,"CKVY",12.65,37.4,37.2,37.53,36.78,88.2,90,88.2,0.668,34.37,34.72,33.89,1.325,1.442,169.3,0.195,2.192,0,4.743,-0.004640034,-0.006435058,2.5E-007
"2017-09-03 04:40:00",8610,"CKVY",12.65,37.72,37.61,37.84,37.4,84.3,88.3,84.3,0.647,33.74,34.4,33.32,1.321,1.34,159.1,3.302,3.069,0,4.743,-0.004640034,-0.006435058,2.5E-007
"2017-09-03 04:45:00",8611,"CKVY",12.65,38.15,37.88,38.21,37.72,82.8,84.4,82.8,0.646,33.37,33.55,33.12,1.547,1.345,169.1,9.02,3.069,0,4.742,-0.004326358,-0.005851714,2.5E-007
"2017-09-03 04:50:00",8612,"CKVY",12.65,37.6,37.86,38.15,37.53,83.7,83.7,82.3,0.639,33.09,33.39,32.86,1.922,1.813,166.1,5.69,2.63,0,4.743,-0.004326358,-0.005851714,2.5E-007
"2017-09-03 04:55:00",8613,"CKVY",12.64,37.47,37.55,37.72,37.35,84.4,84.4,83.5,0.641,33.1,33.32,32.93,1.23,1.574,142.8,4.728,0.877,0,4.743,-0.004326358,-0.005851714,2.5E-007
"2017-09-03 05:00:00",8614,"CKVY",12.64,37.6,37.46,37.72,37.29,83.9,85,83.9,0.64,33.24,33.39,33.06,0.708,0.992,140.6,0.069,1.315,0,4.743,-0.004113865,-0.00549575,2.5E-007
"2017-09-03 05:05:00",8615,"CKVY",12.64,38.15,37.93,38.22,37.6,83.5,83.9,82.9,0.652,33.35,33.7,32.97,0.365,0.506,286.6,43.42,1.315,0,4.743,-0.004113865,-0.00549575,2.5E-007
"2017-09-03 05:10:00",8616,"CKVY",12.64,38.46,38.3,38.46,38.09,82.8,83.9,82.7,0.654,33.71,33.89,33.49,0.529,0.434,288,8.84,1.315,0,4.743,-0.004113865,-0.00549575,2.5E-007
"2017-09-03 05:15:00",8617,"CKVY",12.64,38.28,38.28,38.4,38.09,84.8,84.8,82.6,0.665,33.76,34.17,33.41,0.947,0.768,283.6,7.24,1.973,0,4.743,-0.005497894,-0.008111247,2.5E-007
"2017-09-03 05:20:00",8618,"CKVY",12.63,38.46,38.31,38.46,38.22,82.5,84.8,82.5,0.652,33.79,34.19,33.49,1.019,1.015,290.8,13.67,1.534,0,4.743,-0.005497894,-0.008111247,2.5E-007
"2017-09-03 05:25:00",8619,"CKVY",12.63,38.71,38.6,38.83,38.34,80.5,82.5,79.77,0.642,33.24,33.59,32.89,0.913,0.967,278.3,28.8,1.096,0,4.744,-0.005497894,-0.008111247,2.5E-007
"2017-09-03 05:30:00",8620,"CKVY",12.63,38.59,38.53,38.89,38.22,81.2,81.4,79.9,0.645,33.1,33.37,32.79,0.472,0.724,336.7,0.622,1.096,4.555605E-005,4.743,-0.004929826,-0.006979523,2.5E-007
"2017-09-03 05:35:00",8621,"CKVY",12.63,38.83,38.68,38.83,38.46,80.4,81.3,80.4,0.644,33.28,33.47,33.07,0.195,0.301,336.6,0.164,0,0.04016398,4.743,-0.004929826,-0.006979523,2.5E-007
"2017-09-03 05:40:00",8622,"CKVY",12.63,39.08,38.94,39.14,38.71,79.39,80.4,78.94,0.642,33.16,33.33,32.94,0.086,0.128,336.6,0.099,0.438,0.1857288,4.744,-0.004929826,-0.006979523,2.5E-007
"2017-09-03 05:45:00",8623,"CKVY",12.63,38.83,38.88,39.08,38.71,79.7,80.2,79.22,0.639,33.15,33.26,33,0.053,0.022,328.8,17.71,1.315,0.5313925,4.743,-0.006341918,-0.009910309,0.00110686
"2017-09-03 05:50:00",8624,"CKVY",12.63,38.59,38.81,38.96,38.59,81.4,81.4,79.63,0.646,33.33,33.48,33.03,0.516,0.284,271.3,10.54,1.973,1.158524,4.743,-0.006341918,-0.009910309,0.00110686
"2017-09-03 05:55:00",8625,"CKVY",12.62,38.96,38.6,39.08,38.34,81.9,82.9,81.4,0.66,33.65,34.07,33.28,1.074,0.797,298.2,6.438,2.192,2.172807,4.744,-0.006341918,-0.009910309,0.00110686
"2017-09-03 06:00:00",8626,"CKVY",12.63,39.51,39.41,39.7,38.89,78.67,81.9,78.39,0.647,33.67,34.04,33.37,1.34,1.319,208.4,26.96,4.603,3.81568,4.743,-0.00481976,-0.006900072,0.007018792
"2017-09-03 06:05:00",8627,"CKVY",12.63,39.45,39.37,39.58,39.14,79.18,79.22,78.4,0.65,33.41,33.66,33.07,0.884,1.115,42.45,38.5,0.438,6.205992,4.744,-0.00481976,-0.006900072,0.007018792
"2017-09-03 06:10:00",8628,"CKVY",12.64,38.9,39.23,39.51,38.83,81.4,81.4,78.67,0.654,33.53,33.93,33.27,0.542,0.671,157.2,98.4,1.315,9.28956,4.744,-0.00481976,-0.006900072,0.007018792
"2017-09-03 06:15:00",8629,"CKVY",12.65,39.08,38.93,39.08,38.71,81.6,82.4,81.3,0.66,33.85,34.02,33.61,0.911,0.594,219.3,3.732,2.63,12.89651,4.743,-0.00549774,-0.005284574,0.01841475
"2017-09-03 06:20:00",8630,"CKVY",12.67,39.2,39.34,39.57,39.02,81.4,81.7,80.3,0.662,34.01,34.22,33.74,1.243,1.158,234.1,10.51,2.85,20.97626,4.743,-0.00549774,-0.005284574,0.01841475
"2017-09-03 06:25:00",8631,"CKVY",12.68,40.19,39.74,40.19,39.2,79.18,81.5,79.18,0.669,34.22,34.4,34,1.017,1.173,281.1,4.093,0,34.36637,4.743,-0.00549774,-0.005284574,0.01841475
"2017-09-03 06:30:00",8632,"CKVY",12.71,40.93,40.55,40.93,40.13,78.05,79.53,77.98,0.679,34.44,34.65,34.17,0.339,0.717,282,0.099,0,50.16977,4.742,-0.004036694,-0.003555754,0.04253989
"2017-09-03 06:35:00",8633,"CKVY",12.72,41.61,41.24,41.61,40.75,78.05,79.01,77.98,0.697,35.02,35.29,34.44,0,0.086,282.1,0.051,0,64.28049,4.743,-0.004036694,-0.003555754,0.04253989
"2017-09-03 06:40:00",8634,"CKVY",12.74,42.11,41.81,42.17,41.55,78.87,79.15,78.02,0.718,35.66,36.18,35.22,0.005,0,312.5,0.752,0.877,75.64851,4.743,-0.004036694,-0.003555754,0.04253989
"2017-09-03 06:45:00",8635,"CKVY",12.76,43.28,42.51,43.28,41.98,77.98,78.87,77.84,0.742,36.18,36.89,35.7,0.061,0.05,326.4,3.932,0.877,87.45274,4.743,-0.0006697233,-0.0006747975,0.07938617
"2017-09-03 06:50:00",8636,"CKVY",12.78,44.95,44.49,45.13,43.28,74.48,78.15,73.73,0.756,37.19,37.57,36.81,0.061,0.061,318.3,21.21,0,99.716,4.743,-0.0006697233,-0.0006747975,0.07938617
"2017-09-03 06:55:00",8637,"CKVY",12.8,45.57,45.01,45.63,44.7,74.27,75.61,74.27,0.772,37.56,38.26,37.17,0.056,0.061,255,37.8,0,112.6361,4.742,-0.0006697233,-0.0006747975,0.07938617
"2017-09-03 07:00:00",8638,"CKVY",12.83,46.37,46.13,46.43,45.57,70.43,74.27,70.43,0.754,37.98,38.43,37.15,0.17,0.106,136.8,10.12,1.315,125.9857,4.743,0.005144107,0.005568328,0.1208515
"2017-09-03 07:05:00",8639,"CKVY",12.85,45.88,46.42,46.99,45.76,73.76,73.76,69.51,0.775,37.73,38.2,37.22,0.327,0.22,235.4,51.18,1.315,139.8266,4.742,0.005144107,0.005568328,0.1208515
"2017-09-03 07:10:00",8640,"CKVY",12.91,44.95,45.48,45.88,44.89,77.43,77.43,73.73,0.786,38.21,38.68,37.86,0.946,0.59,228.1,10.36,3.288,153.9811,4.742,0.005144107,0.005568328,0.1208515
"2017-09-03 07:15:00",8641,"CKVY",13.05,46.25,45.65,46.25,44.95,74,78.09,73.14,0.789,38.55,38.94,37.97,1.174,1.033,245.7,20.24,3.069,168.271,4.743,0.0125386,0.01401872,0.1647494
"2017-09-03 07:20:00",8642,"CKVY",13.23,47.85,46.97,47.98,46.12,64.9,75.55,64.9,0.735,38.52,39.47,36.64,1.547,1.339,278.3,54.27,3.288,182.5063,4.742,0.0125386,0.01401872,0.1647494
"2017-09-03 07:25:00",8643,"CKVY",13.5,48.22,48.27,48.53,47.98,61.23,65.08,60.51,0.703,36.13,36.88,35.19,1.877,1.733,0.937,12.73,4.384,196.9413,4.742,0.0125386,0.01401872,0.1647494
"2017-09-03 07:30:00",8644,"CKVY",13.71,49.27,48.68,49.27,48.1,57.8,61.71,57.8,0.69,35.37,35.95,34.85,2.226,2.09,3.118,19.59,3.946,211.84,4.742,0.02114908,0.02501184,0.2104785
"2017-09-03 07:35:00",8645,"CKVY",13.87,49.95,49.47,49.95,49.09,56.15,58.18,56.12,0.688,34.98,35.42,34.71,2.4,2.367,347,17.32,3.288,227.1346,4.742,0.02114908,0.02501184,0.2104785
"2017-09-03 07:40:00",8646,"CKVY",13.77,50.69,50.43,50.88,49.89,55.88,57.59,54.92,0.703,35.23,36.3,34.62,1.861,2.161,333.1,30.06,2.411,242.9808,4.742,0.02114908,0.02501184,0.2104785
"2017-09-03 07:45:00",8647,"CKVY",13.7,52.17,51.45,52.17,50.69,52.1,55.81,51.89,0.693,35.06,35.81,34.47,1.423,1.616,24.29,35.9,1.973,258.9885,4.742,0.02995241,0.03576354,0.2568536
"2017-09-03 07:50:00",8648,"CKVY",13.64,52.78,52.38,52.9,51.86,52.09,52.85,51.34,0.708,35.27,35.87,34.73,1.366,1.382,57.93,18.25,3.507,275.3546,4.741,0.02995241,0.03576354,0.2568536
"2017-09-03 07:55:00",8649,"CKVY",13.61,52.77,52.55,52.9,52.28,51.4,52.06,50.65,0.699,35.16,35.75,34.69,1.641,1.503,8.72,13.55,3.069,291.7321,4.742,0.02995241,0.03576354,0.2568536
"2017-09-03 08:00:00",8650,"CKVY",13.58,53.45,52.89,53.45,52.34,51.19,52.54,50.34,0.713,35.45,36.02,34.93,1.818,1.739,1.283,13.43,3.069,307.7962,4.742,0.03735058,0.0431206,0.3022832
"2017-09-03 08:05:00",8651,"CKVY",13.57,55.49,54.19,55.55,53.2,49.31,51.13,49.27,0.74,36.16,37.19,35.22,1.342,1.583,12.9,28.4,1.973,323.0967,4.743,0.03735058,0.0431206,0.3022832
"2017-09-03 08:10:00",8652,"CKVY",13.56,56.59,55.98,56.59,55.48,45.29,49.27,44.57,0.708,35.62,36.93,34.27,0.783,1.067,254.7,91.4,1.754,337.3774,4.744,0.03735058,0.0431206,0.3022832
"2017-09-03 08:15:00",8653,"CKVY",13.54,57.39,57.21,57.58,56.53,40.93,45.46,40.93,0.658,35.61,36.34,33.82,0.45,0.572,282.2,46.96,2.63,350.6013,4.744,0.04494235,0.05062436,0.3468679
"2017-09-03 08:20:00",8654,"CKVY",13.54,56.52,57.07,57.45,56.52,43.12,43.85,40.97,0.672,34.65,35.4,33.84,0.722,0.567,282.4,42.18,3.288,363.3078,4.744,0.04494235,0.05062436,0.3468679
"2017-09-03 08:25:00",8655,"CKVY",13.52,56.57,56.37,56.69,56.09,42.6,44.53,42.23,0.665,34.57,35.03,33.84,0.916,0.85,278.7,15.95,2.85,376.0537,4.744,0.04494235,0.05062436,0.3468679
"2017-09-03 08:30:00",8656,"CKVY",13.52,58.11,57.49,58.23,56.45,48.12,48.12,42.6,0.794,36.37,38.61,34.06,1.216,1.005,218.5,48.67,3.946,389.3463,4.744,0.05166798,0.05729204,0.3911329
"2017-09-03 08:35:00",8657,"CKVY",13.52,59.28,58.46,59.28,58.04,45.69,49.22,45.69,0.786,38.71,39.24,38.28,1.518,1.452,167.3,26.31,3.946,403.6203,4.745,0.05166798,0.05729204,0.3911329
"2017-09-03 08:40:00",8658,"CKVY",13.51,59.65,59.48,59.89,59.09,44.69,48.4,43.77,0.779,38.76,39.83,37.75,1.915,1.67,166,20.67,3.288,417.8471,4.745,0.05166798,0.05729204,0.3911329
"2017-09-03 08:45:00",8659,"CKVY",13.51,60.26,60.07,60.63,59.65,45.1,47.09,42.39,0.804,38.74,40.19,37.07,1.973,2.043,134,40.28,3.288,432.3185,4.746,0.0621318,0.07072014,0.4311872
"2017-09-03 08:50:00",8660,"CKVY",13.51,61.55,60.45,61.61,59.89,45.24,46.1,43.46,0.844,38.65,40.25,37.71,1.394,1.654,280.4,56.84,1.973,447.1806,4.746,0.0621318,0.07072014,0.4311872
"2017-09-03 08:55:00",8661,"CKVY",13.5,62.1,62.44,62.84,61.61,40.81,45.13,39.27,0.777,38.39,40.23,37.39,0.99,1.172,199,38.85,2.192,462.5123,4.746,0.0621318,0.07072014,0.4311872
"2017-09-03 09:00:00",8662,"CKVY",13.5,63.14,62.63,63.2,61.97,41.28,43.79,40.81,0.815,39.29,40.39,37.97,1.063,1.03,149.9,25.83,3.288,478.6379,4.747,0.07070641,0.07915803,0.4720249
"2017-09-03 09:05:00",8663,"CKVY",13.5,64.43,63.99,64.61,63.08,38.33,41.15,38.23,0.792,39.07,40.08,38.44,1.495,1.277,138.2,24.41,3.069,494.5205,4.748,0.07070641,0.07915803,0.4720249
"2017-09-03 09:10:00",8664,"CKVY",13.5,64.92,64.51,64.98,64.12,37.65,39.47,36.76,0.791,38.54,39.36,37.62,1.673,1.639,146.1,25,3.288,509.374,4.748,0.07070641,0.07915803,0.4720249
"2017-09-03 09:15:00",8665,"CKVY",13.5,65.91,65.97,66.4,64.86,36.21,38.06,35.04,0.787,38.45,39.47,37.54,1.438,1.557,122.5,65.59,3.288,522.624,4.748,0.0807333,0.09092599,0.511183
"2017-09-03 09:20:00",8666,"CKVY",13.5,66.64,66.41,66.76,65.91,35.66,36.93,34.49,0.795,38.57,39.3,37.63,1.487,1.451,158.1,24.78,4.384,536.3088,4.747,0.0807333,0.09092599,0.511183
"2017-09-03 09:25:00",8667,"CKVY",13.49,67.06,67.21,67.87,66.52,36.2,36.3,33.19,0.819,38.36,39.5,37,1.744,1.577,155.4,17.26,3.507,550.4436,4.747,0.0807333,0.09092599,0.511183
"2017-09-03 09:30:00",8668,"CKVY",13.49,66.99,67,67.36,66.56,37.26,37.98,34.07,0.841,39.22,40.69,37.47,2.018,1.84,147,27.32,3.946,564.9396,4.748,0.08998116,0.101544,0.5482228
"2017-09-03 09:35:00",8669,"CKVY",13.49,67.35,67.38,67.79,66.99,36.74,38.29,35.92,0.84,40.11,40.94,39.62,1.886,1.928,183.3,46.24,3.069,576.7988,4.748,0.08998116,0.101544,0.5482228
"2017-09-03 09:40:00",8670,"CKVY",13.49,69.08,68.01,69.08,67.23,34.96,37.46,34.82,0.848,40.21,40.97,39.53,1.635,1.763,200.1,35.83,3.507,587.3217,4.748,0.08998116,0.101544,0.5482228
"2017-09-03 09:45:00",8671,"CKVY",13.49,70.19,69.78,70.68,68.83,31.53,36.44,30.44,0.794,40.08,41.36,37.93,1.671,1.683,154.5,29.44,3.507,596.1348,4.748,0.09730853,0.1100139,0.5817277
"2017-09-03 09:50:00",8672,"CKVY",13.49,70.74,70.54,70.99,70.13,29.34,32.49,29.03,0.753,38.56,39.65,36.94,1.776,1.703,163.3,30.51,3.946,605.9568,4.748,0.09730853,0.1100139,0.5817277
"2017-09-03 09:55:00",8673,"CKVY",13.47,70.55,70.75,71.05,70.43,31.32,33.01,29.41,0.799,39.38,40.38,37.37,2.016,1.925,148.4,26.24,3.726,616.4849,4.748,0.09730853,0.1100139,0.5817277
"2017-09-03 10:00:00",8674,"CKVY",13.47,71.64,71.18,71.83,70.48,31.39,33.38,28.51,0.831,39.22,40.87,37.15,2.006,2.029,150.9,32.41,3.946,628.9555,4.748,0.1059388,0.1201495,0.6151906
"2017-09-03 10:05:00",8675,"CKVY",13.47,71.82,71.71,72.01,71.33,28.34,31.59,28.1,0.755,38.28,39.87,37.04,2.199,2.147,153.7,32.79,4.384,640.1297,4.749,0.1059388,0.1201495,0.6151906
"2017-09-03 10:10:00",8676,"CKVY",13.47,72.93,72.38,72.93,71.76,30.53,31.42,27.45,0.844,38.99,40.72,36.92,2.288,2.181,131,43.39,4.165,651.7048,4.749,0.1059388,0.1201495,0.6151906
"2017-09-03 10:15:00",8677,"CKVY",13.46,73.98,72.92,73.98,72.19,29.54,31.93,28.64,0.846,39.87,40.9,38.53,2.401,2.355,172.7,29.3,4.165,663.1555,4.748,0.1145291,0.1308722,0.6450452
"2017-09-03 10:20:00",8678,"CKVY",13.46,74.1,73.76,74.16,73.36,29.67,31.93,29.09,0.853,40.54,41.94,39.62,2.362,2.358,159.5,32.36,4.384,674.813,4.749,0.1145291,0.1308722,0.6450452
"2017-09-03 10:25:00",8679,"CKVY",13.45,74.78,74.63,75.21,73.98,28.99,31.25,28.1,0.853,40.64,41.89,39.1,2.289,2.327,158.7,37.66,4.384,685.5587,4.748,0.1145291,0.1308722,0.6450452
"2017-09-03 10:30:00",8680,"CKVY",13.46,74.96,74.31,75.02,73.85,27.58,29.88,27.58,0.816,39.86,40.94,39.15,2.348,2.29,146,25.45,4.822,696.5299,4.748,0.1226843,0.1401704,0.6708108
"2017-09-03 10:35:00",8681,"CKVY",13.45,74.63,74.98,75.56,74.2,27.64,30.18,27,0.809,40.57,41.75,38.7,2.543,2.443,159.2,29.36,4.822,708.4961,4.749,0.1226843,0.1401704,0.6708108
"2017-09-03 10:40:00",8682,"CKVY",13.45,74.93,75.17,75.42,74.57,29.05,29.12,27.23,0.859,40.13,40.99,38.7,2.553,2.585,180.2,37.93,4.384,718.9448,4.748,0.1226843,0.1401704,0.6708108
"2017-09-03 10:45:00",8683,"CKVY",13.44,76.53,75.81,76.65,74.74,26.82,31.07,26.79,0.836,41.19,42.54,39.93,2.516,2.552,164.6,46.77,4.603,725.8976,4.748,0.1293652,0.1482772,0.6947286
"2017-09-03 10:50:00",8684,"CKVY",13.44,76.71,76.91,77.64,75.91,26.1,28.09,25.21,0.819,40.28,41.75,38.58,2.346,2.359,162.4,42.36,5.699,731.7689,4.748,0.1293652,0.1482772,0.6947286
"2017-09-03 10:55:00",8685,"CKVY",13.44,76.96,76.53,77.02,76.1,26.34,26.85,25.18,0.833,39.1,40.15,38.39,2.488,2.442,146.3,24.16,5.48,738.0839,4.747,0.1293652,0.1482772,0.6947286
"2017-09-03 11:00:00",8686,"CKVY",13.44,77.51,77.8,78.25,77.02,23.09,26.37,22.95,0.744,38.96,40,36.84,2.598,2.507,189.2,25.03,5.48,744.1891,4.747,0.134466,0.1539633,0.7172924
"2017-09-03 11:05:00",8687,"CKVY",13.43,79.24,78.11,79.3,77.14,23.91,25.79,22.88,0.815,38.56,40.81,37.16,2.648,2.724,164.7,36.36,5.042,748.3912,4.746,0.134466,0.1539633,0.7172924
"2017-09-03 11:10:00",8688,"CKVY",13.43,79.05,79.44,79.73,78.93,22.13,24.52,20.76,0.75,37.62,40.17,35.73,2.833,2.705,166.7,28.66,5.48,753.5273,4.747,0.134466,0.1539633,0.7172924
"2017-09-03 11:15:00",8689,"CKVY",13.43,80.6,79.74,80.6,78.62,20.14,23.87,19.66,0.718,37.86,39.24,35.23,2.846,2.873,172,31.22,5.48,760.1591,4.746,0.1411581,0.1631925,0.7370932
"2017-09-03 11:20:00",8690,"CKVY",13.42,80.6,80.6,81,79.98,22.6,22.81,18.77,0.805,37.31,39.36,34.22,2.691,2.738,162.2,43.08,4.822,767.3176,4.746,0.1411581,0.1631925,0.7370932
"2017-09-03 11:25:00",8691,"CKVY",13.42,79.96,80.4,81,79.96,22.6,22.88,20,0.789,37.88,39.29,35.86,2.541,2.706,172.6,35.79,5.48,771.925,4.746,0.1411581,0.1631925,0.7370932
"2017-09-03 11:30:00",8692,"CKVY",13.41,79.83,80.4,80.9,79.77,21.57,22.88,20.89,0.75,37.69,38.85,36.74,1.981,2.222,274.9,72.3,2.63,774.7412,4.745,0.1441791,0.1658681,0.7525597
"2017-09-03 11:35:00",8693,"CKVY",13.41,81.1,81.1,82,79.95,20.92,22.36,19.21,0.757,36.7,38.55,35.43,2.016,1.962,138.7,33.01,4.603,774.4466,4.746,0.1441791,0.1658681,0.7525597
"2017-09-03 11:40:00",8694,"CKVY",13.41,82.2,81.8,82.4,81.1,18.35,21.02,18.35,0.688,35.91,37.53,34.98,1.867,1.904,169.7,34.08,4.822,769.639,4.744,0.1441791,0.1658681,0.7525597
"2017-09-03 11:45:00",8695,"CKVY",13.39,83.6,82.7,83.6,82,19.79,20.96,18.25,0.777,36.5,39.47,34.94,1.899,1.872,262.1,63.2,3.946,767.295,4.744,0.1417952,0.1607624,0.7657471
"2017-09-03 11:50:00",8696,"CKVY",13.39,81.8,82.2,83.6,81.5,19.38,20.54,18.15,0.718,36.41,37.8,35.2,2.051,2.047,287.5,20.53,4.603,766.3959,4.744,0.1417952,0.1607624,0.7657471
"2017-09-03 11:55:00",8697,"CKVY",13.39,82.3,82.3,82.8,81.7,19.45,20.24,19.17,0.732,36.72,37.7,35.95,1.815,1.829,310.6,60.54,3.946,769.0983,4.743,0.1417952,0.1607624,0.7657471
"2017-09-03 12:00:00",8698,"CKVY",13.39,82.5,82.6,82.9,82.3,20.13,21.26,18.66,0.764,37.37,38.99,35.8,2.37,2.099,294.3,24.82,4.603,772.1891,4.744,0.1442624,0.1638035,0.7736905
"2017-09-03 12:05:00",8699,"CKVY",13.38,83,82.5,83.4,81.8,17.7,20.13,17.33,0.681,35.29,37.63,34.21,2.294,2.347,300.2,18.35,4.603,776.743,4.742,0.1442624,0.1638035,0.7736905
"2017-09-03 12:10:00",8700,"CKVY",13.38,83,82.9,83.5,82.5,18.08,18.22,17.29,0.697,34.79,35.64,34.18,2.444,2.445,274.8,32.86,4.384,782.6603,4.743,0.1442624,0.1638035,0.7736905
"2017-09-03 12:15:00",8701,"CKVY",13.38,84.2,83.5,84.4,82.9,18.42,18.76,17.46,0.739,35.59,36.78,34.87,2.228,2.366,0.14,51.34,4.384,784.091,4.742,0.1480291,0.1700033,0.7806073
"2017-09-03 12:20:00",8702,"CKVY",13.38,84.7,84.7,85.4,84.2,17.87,18.35,16.98,0.728,36.19,37.23,34.83,2.033,2.068,5.487,54.72,4.603,782.0245,4.742,0.1480291,0.1700033,0.7806073
"2017-09-03 12:25:00",8703,"CKVY",13.37,85.4,85,85.6,84.4,16.91,18.21,16.57,0.704,35.9,37.04,34.84,2.174,2.166,55.39,57.52,7.453,784.1232,4.743,0.1480291,0.1700033,0.7806073
"2017-09-03 12:30:00",8704,"CKVY",13.37,84.7,85.4,86,84.6,14.79,17.29,14.24,0.602,33.38,36.3,30.76,3.005,2.582,333.9,31.33,11.4,789.6054,4.742,0.1511818,0.1731882,0.7823432
"2017-09-03 12:35:00",8705,"CKVY",13.36,86,85.3,86.3,84.5,16.09,16.94,14.72,0.683,34,35.46,31.53,4.133,3.605,313.6,31.53,9.64,797.9158,4.742,0.1511818,0.1731882,0.7823432
"2017-09-03 12:40:00",8706,"CKVY",13.36,86.1,85.4,86.4,84.4,14.79,17.63,14.79,0.629,34.36,36.68,32.71,4.609,4.35,16.12,37.2,7.234,797.5513,4.741,0.1511818,0.1731882,0.7823432
"2017-09-03 12:45:00",8707,"CKVY",13.35,86.7,86.6,87.4,85.8,14.38,15.81,13.49,0.623,32.99,34.97,31.09,4.044,4.223,307.9,49.77,7.672,798.1277,4.741,0.1614397,0.1933088,0.7822005
"2017-09-03 12:50:00",8708,"CKVY",13.35,86.2,86.8,87.4,86.2,13.76,15.23,12.97,0.588,31.86,34.24,30.2,3.801,4.011,10.78,24.47,9.64,799.5687,4.739,0.1614397,0.1933088,0.7822005
"2017-09-03 12:55:00",8709,"CKVY",13.35,87.5,86.9,87.6,86.1,12.01,15.33,12.01,0.535,32.39,33.91,28.75,3.707,3.6,50.7,43.64,9.21,800.9751,4.74,0.1614397,0.1933088,0.7822005
"2017-09-03 13:00:00",8710,"CKVY",13.34,88.2,87.8,88.9,87.3,9.93,12.63,9.79,0.451,28.66,30.64,24.32,5.001,4.521,341.2,14.6,10.96,801.2697,4.739,0.1630339,0.1957861,0.7800589
"2017-09-03 13:05:00",8711,"CKVY",13.33,89,88.2,89,87.8,9.65,11.4,9.52,0.45,25.73,27.89,23.72,5.658,5.228,354.6,16.11,10.3,801.9564,4.739,0.1630339,0.1957861,0.7800589
"2017-09-03 13:10:00",8712,"CKVY",13.33,88.4,88.3,89,87.8,9.07,10.68,9.07,0.415,24.49,26.41,22.64,7.2,6.477,2.535,17.83,13.37,808.7424,4.739,0.1630339,0.1957861,0.7800589
"2017-09-03 13:15:00",8713,"CKVY",13.32,88.1,88.6,89.6,88,9.52,11.02,8.08,0.431,22.53,27.08,19.91,7.52,7.33,327.6,25.54,12.71,812.9139,4.739,0.1783891,0.2250877,0.7781981
"2017-09-03 13:20:00",8714,"CKVY",13.32,89,88.7,89.8,87.8,8.42,12.53,7.975,0.392,24.62,31.02,20.2,7.454,7.458,297.1,26.22,10.52,814.9471,4.739,0.1783891,0.2250877,0.7781981
"2017-09-03 13:25:00",8715,"CKVY",13.31,88.6,88.8,89.1,88.4,7.359,9.69,7.154,0.339,20.73,24.4,17.17,7.384,7.453,355.4,17.54,11.84,812.4572,4.737,0.1783891,0.2250877,0.7781981
"2017-09-03 13:30:00",8716,"CKVY",13.3,89,89,89.8,88.4,7.633,8.42,7.257,0.356,19.3,21.06,17.77,7.632,7.628,341.3,17.02,14.03,806.9556,4.737,0.1832014,0.2365874,0.7686077
"2017-09-03 13:35:00",8717,"CKVY",13.3,89.4,89.5,90.1,88.8,10.64,10.64,7.565,0.503,22.03,27.22,18.78,7.975,7.732,323.3,18.68,12.71,799.8569,4.737,0.1832014,0.2365874,0.7686077
"2017-09-03 13:40:00",8718,"CKVY",13.29,89.3,88.9,89.9,88,8.11,12.36,7.53,0.381,23.64,31.06,18.08,7.548,7.889,315.9,21.17,11.4,790.889,4.736,0.1832014,0.2365874,0.7686077
"2017-09-03 13:45:00",8719,"CKVY",13.29,89.4,89.4,90,89.1,6.776,8.28,6.229,0.32,17.76,21.22,14.59,5.859,6.57,312.4,25.2,6.357,779.864,4.736,0.1780767,0.2308788,0.7536406
"2017-09-03 13:50:00",8720,"CKVY",13.29,88.4,89.3,89.8,88.4,7.323,11.5,6.707,0.336,21.98,29.1,16.28,5.505,5.737,316.6,16.54,12.28,765.9937,4.735,0.1780767,0.2308788,0.7536406
"2017-09-03 13:55:00",8721,"CKVY",13.29,88.9,88.8,89.3,88.2,8.62,13.48,7.083,0.4,21.49,32.91,17.02,5.536,5.36,337,25.84,12.49,754.9786,4.736,0.1780767,0.2308788,0.7536406
"2017-09-03 14:00:00",8722,"CKVY",13.27,88.1,88.6,89,88,10.54,13.07,8.08,0.478,23.83,31.27,20.1,6.741,6.141,299.9,12.5,12.06,743.5975,4.736,0.1630148,0.2062182,0.7340531
"2017-09-03 14:05:00",8723,"CKVY",13.27,88.9,88.8,89.4,88,7.768,10.44,6.707,0.361,19.95,26.26,15.92,6.646,6.802,327.9,28.08,10.96,736.8198,4.734,0.1630148,0.2062182,0.7340531
"2017-09-03 14:10:00",8724,"CKVY",13.27,88.4,88.6,89,88.2,7.767,8.62,6.638,0.355,18.55,21.73,15.46,5.726,6.251,283.4,20.48,8.77,728.1311,4.735,0.1630148,0.2062182,0.7340531
"2017-09-03 14:15:00",8725,"CKVY",13.27,89.6,89.2,89.8,88.3,7.562,7.802,6.296,0.359,17.4,19.24,14.65,3.946,4.848,264.2,52.73,4.165,724.5375,4.735,0.1606866,0.205375,0.7156214
"2017-09-03 14:20:00",8726,"CKVY",13.27,88.4,89.3,90.1,88.4,11.09,13.17,7.596,0.508,26.91,32.33,19.34,3.89,3.794,294.7,16.35,10.08,717.0792,4.734,0.1606866,0.205375,0.7156214
"2017-09-03 14:25:00",8727,"CKVY",13.26,89.4,88.7,89.5,88.2,7.938,12.87,7.494,0.375,23.6,31.12,18.62,4.2,4.033,274.4,26.32,7.891,708.1848,4.732,0.1606866,0.205375,0.7156214
"2017-09-03 14:30:00",8728,"CKVY",13.26,90.1,89.5,90.1,88.9,8.45,8.66,6.638,0.408,18.73,22.6,16.26,4.701,4.552,295.1,36.08,8.77,698.4751,4.733,0.1445433,0.1780324,0.6871002
"2017-09-03 14:35:00",8729,"CKVY",13.26,88.7,89.3,90.3,88.5,8.14,10.03,7.528,0.377,21.56,25.84,19.22,4.633,4.634,281.5,20.52,9.86,689.0685,4.733,0.1445433,0.1780324,0.6871002
"2017-09-03 14:40:00",8730,"CKVY",13.26,88.7,88.6,89.5,87.9,7.973,14.03,7.767,0.369,25.65,33.95,18.96,5.335,4.982,272,12.15,12.93,681.065,4.732,0.1445433,0.1780324,0.6871002
"2017-09-03 14:45:00",8731,"CKVY",13.25,89,89.1,89.6,88.5,7.836,9.31,7.391,0.365,20.41,23.68,18.43,6.128,5.483,243.1,18.54,11.18,672.1912,4.732,0.1446886,0.1830397,0.6600758
"2017-09-03 14:50:00",8732,"CKVY",13.25,90.2,89.7,90.2,88.7,8.35,8.59,7.494,0.405,20.59,22.6,19.05,5.898,6.13,232.1,19.92,8.55,664.0899,4.732,0.1446886,0.1830397,0.6600758
"2017-09-03 14:55:00",8733,"CKVY",13.25,89.7,90,90.5,89.3,8.49,8.69,7.63,0.405,21.22,22.88,19.81,5.734,5.769,204.5,13.38,10.3,655.6111,4.733,0.1446886,0.1830397,0.6600758
"2017-09-03 15:00:00",8734,"CKVY",13.25,90.3,90,90.6,89.2,8.08,9.44,7.323,0.393,21,24.4,19.03,5.784,6.049,188.7,19.59,10.96,645.6916,4.731,0.1458903,0.1898491,0.6311094
"2017-09-03 15:05:00",8735,"CKVY",13.25,89.7,89.9,90.5,88.8,9,11.57,7.904,0.429,23.24,28.98,20.91,6.003,5.867,263.2,52.8,8.77,634.7998,4.73,0.1458903,0.1898491,0.6311094
"2017-09-03 15:10:00",8736,"CKVY",13.24,90.2,90.3,90.8,89.6,8.76,9.68,8.11,0.424,23.05,25.56,21.2,5.187,5.614,323.3,27.78,8.33,624.5638,4.73,0.1458903,0.1898491,0.6311094
"2017-09-03 15:15:00",8737,"CKVY",13.25,89.6,90.1,90.5,89.6,9.79,11.29,7.494,0.465,23.95,29.1,19.39,4.887,4.832,302.9,42.85,8.55,613.0309,4.731,0.1363844,0.1766381,0.5961782
"2017-09-03 15:20:00",8738,"CKVY",13.23,88.8,88.9,89.6,88.7,12.83,15.77,8.21,0.595,26.35,36.65,20.53,4.653,4.721,294.2,19.71,9.64,604.3233,4.73,0.1363844,0.1766381,0.5961782
"2017-09-03 15:25:00",8739,"CKVY",13.23,89.3,89,89.5,88.6,10.78,18.96,9,0.508,31.24,41.31,22.97,5.367,5.134,297.6,12.26,9.64,593.3514,4.731,0.1363844,0.1766381,0.5961782
"2017-09-03 15:30:00",8740,"CKVY",13.23,89.3,89.1,89.6,88.7,8.21,12.73,7.596,0.386,22.86,31.66,19.06,4.572,5.132,330.5,70.71,5.48,583.2532,4.73,0.1258578,0.1621983,0.5578107
"2017-09-03 15:35:00",8741,"CKVY",13.23,89.3,89.4,89.9,89,8.04,9.27,7.732,0.379,20.97,23.96,19.39,3.755,4.24,185.5,61.13,8.99,566.8317,4.728,0.1258578,0.1621983,0.5578107
"2017-09-03 15:40:00",8742,"CKVY",13.23,90.2,89.8,90.3,89.2,9.51,10.09,7.698,0.461,22.75,26.21,19.64,2.671,3.021,255.2,43.18,7.234,551.7357,4.729,0.1258578,0.1621983,0.5578107
"2017-09-03 15:45:00",8743,"CKVY",13.23,90.2,89.8,90.6,89.1,8.48,9.65,7.664,0.412,21.35,25.56,19.47,3.631,3.068,261.3,35.82,10.3,537.889,4.73,0.1079089,0.1355568,0.5242186
"2017-09-03 15:50:00",8744,"CKVY",13.23,89.9,89.9,90.2,89.3,8.48,9.65,7.869,0.407,22.63,25.36,20.13,4.644,4.153,263.1,19.21,8.77,527.5585,4.729,0.1079089,0.1355568,0.5242186
"2017-09-03 15:55:00",8745,"CKVY",13.23,89.2,89.3,89.9,88.7,10.95,12.52,8.21,0.514,24.79,31.01,20.88,4.966,4.943,292.7,15.89,6.138,514.9207,4.729,0.1079089,0.1355568,0.5242186
"2017-09-03 16:00:00",8746,"CKVY",13.23,89.8,89.6,90.1,89.1,13.27,14.03,9.82,0.635,29.01,34.17,25.18,4.315,4.552,289.7,39.13,10.52,498.7364,4.729,0.1071483,0.140375,0.4818379
"2017-09-03 16:05:00",8747,"CKVY",13.23,88.2,88.9,89.9,88,12.52,16.7,9.72,0.57,33.05,37.68,24.04,4.491,4.329,286.1,11.4,9.64,481.0988,4.73,0.1071483,0.140375,0.4818379
"2017-09-03 16:10:00",8748,"CKVY",13.23,87.9,88,88.5,87.6,9.61,18.44,9.61,0.433,34.25,39.93,23.66,5.247,4.838,287.2,12.98,10.52,465.5268,4.728,0.1071483,0.140375,0.4818379
"2017-09-03 16:15:00",8749,"CKVY",13.23,88.9,88.3,89,87.8,12.11,12.11,9.31,0.563,25.86,30,23.01,5.568,5.514,275.9,15.96,7.453,451.7506,4.729,0.09985127,0.133174,0.4365572
"2017-09-03 16:20:00",8750,"CKVY",13.22,86.6,88.4,89.2,86.6,20.19,20.19,11.36,0.873,34.46,41.05,28.5,5.584,5.476,301.4,13.17,10.08,437.9416,4.729,0.09985127,0.133174,0.4365572
"2017-09-03 16:25:00",8751,"CKVY",13.23,86.9,86.7,87,86.4,16.15,20.25,14.03,0.704,37.41,41.14,31.8,5.437,5.565,302.4,12.11,10.08,422.8753,4.728,0.09985127,0.133174,0.4365572
"2017-09-03 16:30:00",8752,"CKVY",13.23,86.2,86.5,87.1,85.9,18.61,21.42,15.6,0.796,39.02,42.35,34.64,6.078,5.677,297.5,12.94,9.21,406.5818,4.728,0.09383968,0.1284596,0.3900647
"2017-09-03 16:35:00",8753,"CKVY",13.22,87,86.7,87.4,86.2,17,18.61,12.38,0.744,35.13,38.76,28.92,6.278,6.444,300.1,14.4,12.93,391.2086,4.728,0.09383968,0.1284596,0.3900647
"2017-09-03 16:40:00",8754,"CKVY",13.24,86.5,86.5,87,85.9,17.55,18.95,16.42,0.756,37.38,39.23,35.84,6.357,6.288,300.1,10,10.96,376.5651,4.728,0.09383968,0.1284596,0.3900647
"2017-09-03 16:45:00",8755,"CKVY",13.24,86.4,86.4,86.8,86.1,19.3,19.64,15.67,0.83,37.91,40.34,34.41,5.936,6.218,300.9,13.59,8.33,362.3066,4.729,0.08924187,0.1266827,0.3464366
"2017-09-03 16:50:00",8756,"CKVY",13.24,87.4,86.7,87.4,86.2,12.56,20.25,12.52,0.556,35.88,40.85,29.53,5.392,5.508,305.9,15.68,7.891,346.8146,4.729,0.08924187,0.1266827,0.3464366
"2017-09-03 16:55:00",8757,"CKVY",13.25,86.1,86.4,87.5,85.9,16.83,19.64,12.49,0.717,36.77,39.94,29.6,5.352,5.339,304.9,13.56,9.21,330.732,4.729,0.08924187,0.1266827,0.3464366
"2017-09-03 17:00:00",8758,"CKVY",13.24,85.1,85.6,86.2,85.1,18.44,18.71,16.83,0.761,36.58,38,35.67,5.793,5.547,308,9.95,10.08,315.7172,4.73,0.07528841,0.1079253,0.3018478
"2017-09-03 17:05:00",8759,"CKVY",13.25,85.1,85.1,85.4,84.9,18.88,18.88,17.11,0.779,37.06,38.13,35.47,5.998,5.981,307.6,10.47,8.55,301.2741,4.729,0.07528841,0.1079253,0.3018478
"2017-09-03 17:10:00",8760,"CKVY",13.26,84.1,84.5,85.2,83.9,19.53,22.75,18.68,0.78,40.4,42.42,37.8,5.682,5.797,299.7,10.82,8.55,287.001,4.728,0.07528841,0.1079253,0.3018478
"2017-09-03 17:15:00",8761,"CKVY",13.26,83.9,84.6,85.3,83.8,19.53,22.44,16.63,0.775,38.28,41.96,34.66,5.423,5.535,297.1,13.94,8.99,272.2105,4.729,0.06711588,0.09936617,0.2554018
"2017-09-03 17:20:00",8762,"CKVY",13.27,83.8,83.7,84,83.3,20.94,21.9,19.16,0.827,39.3,40.86,37.49,5.272,5.303,303,10.5,7.453,257.5155,4.729,0.06711588,0.09936617,0.2554018
"2017-09-03 17:25:00",8763,"CKVY",13.28,82.7,83.3,83.8,82.6,24.67,24.74,19.33,0.943,40.31,43.12,37.57,5.138,5.36,300.4,13.07,8.55,243.0335,4.729,0.06711588,0.09936617,0.2554018
"2017-09-03 17:30:00",8764,"CKVY",13.28,82.6,82.5,82.7,82.3,24.23,25.05,22.89,0.92,42.35,43.17,40.83,4.438,4.775,301,11.16,5.261,228.6259,4.729,0.05340528,0.08082256,0.209096
"2017-09-03 17:35:00",8765,"CKVY",13.29,82.4,82.5,82.6,82.4,23.16,24.64,21.83,0.877,41.35,42.85,39.62,4.112,4.257,304.5,10.68,5.918,213.8379,4.73,0.05340528,0.08082256,0.209096
"2017-09-03 17:40:00",8766,"CKVY",13.3,81.2,81.9,82.5,81.2,23.37,25.12,22.79,0.85,41.2,43.04,39.93,4.171,3.992,302.3,9.98,7.453,198.7941,4.73,0.05340528,0.08082256,0.209096
"2017-09-03 17:45:00",8767,"CKVY",13.31,81,81.2,81.5,80.9,22.1,23.34,20.67,0.797,38.82,40.36,37,4.614,4.424,298.2,10.26,8.55,183.8502,4.729,0.03843693,0.06049938,0.1642121
"2017-09-03 17:50:00",8768,"CKVY",13.31,80.3,80.7,81,80.2,24.36,24.4,21.56,0.86,39.17,40.78,37.95,4.804,4.728,306.7,9.25,6.357,169.281,4.73,0.03843693,0.06049938,0.1642121
"2017-09-03 17:55:00",8769,"CKVY",13.32,79.43,79.96,80.2,79.36,23.47,24.36,21.93,0.805,39.26,40.59,37.8,4.901,4.855,303.5,11.18,7.234,155.0171,4.73,0.03843693,0.06049938,0.1642121
"2017-09-03 18:00:00",8770,"CKVY",13.29,78.99,79.15,79.49,78.87,23.99,24.5,22.45,0.811,38.84,39.75,37.64,4.921,4.901,301,10.24,7.453,141.2677,4.73,0.03239772,0.05613076,0.1207027
"2017-09-03 18:05:00",8771,"CKVY",13.15,77.89,78.47,78.99,77.82,24.43,25.87,23.06,0.797,39.09,40.26,37.89,4.769,4.849,297.5,9.23,6.795,127.9792,4.729,0.03239772,0.05613076,0.1207027
"2017-09-03 18:10:00",8772,"CKVY",13.08,77.45,77.86,78.25,77.45,24.16,25.12,23.1,0.777,38.5,39.38,37.36,4.507,4.65,297,9.37,6.576,114.96,4.729,0.03239772,0.05613076,0.1207027
"2017-09-03 18:15:00",8773,"CKVY",13.03,77.27,77.94,78.69,77.27,24.05,24.16,20.19,0.769,36.44,38.09,33.89,4.43,4.529,297.2,10.07,8.55,102.2109,4.73,0.02376018,0.04579174,0.07923669
"2017-09-03 18:20:00",8774,"CKVY",13,75.05,76.08,77.27,74.99,27.65,27.68,24.09,0.821,38.71,39.53,37.81,4.321,4.344,297.8,8.98,5.699,89.65595,4.73,0.02376018,0.04579174,0.07923669
"2017-09-03 18:25:00",8775,"CKVY",12.98,74.93,74.69,75.05,74.37,26.01,27.96,25.77,0.769,38.39,39.52,37.37,4.084,4.248,305.1,8.15,5.261,77.43837,4.73,0.02376018,0.04579174,0.07923669
"2017-09-03 18:30:00",8776,"CKVY",12.97,74.56,74.6,74.99,74.25,24.05,27.17,24.02,0.702,37.65,38.69,35.46,3.772,3.831,310.2,8.79,5.042,65.67314,4.73,0.01317849,0.03119388,0.04246393
"2017-09-03 18:35:00",8777,"CKVY",12.96,75.73,75.36,75.79,74.62,20.7,24.23,20.63,0.629,33.96,35.79,32.62,3.321,3.578,330.6,9.56,4.165,52.889,4.731,0.01317849,0.03119388,0.04246393
"2017-09-03 18:40:00",8778,"CKVY",12.95,75.55,75.49,75.79,75.06,20.6,21.08,19.85,0.622,32.18,32.81,31.45,3.001,3.104,5.301,16.33,3.507,38.32246,4.73,0.01317849,0.03119388,0.04246393
"2017-09-03 18:45:00",8779,"CKVY",12.94,76,76.43,77.03,75.55,20.94,21.39,19.71,0.642,32.84,33.9,31.7,2.846,2.941,17.29,6.421,4.822,25.71809,4.731,0.001140097,0.01588039,0.01849088
"2017-09-03 18:50:00",8780,"CKVY",12.94,76.57,76.01,76.57,75.82,19.58,20.98,19.34,0.611,32.35,33.26,31.15,2.883,2.887,0.058,12.35,4.822,16.85704,4.732,0.001140097,0.01588039,0.01849088
"2017-09-03 18:55:00",8781,"CKVY",12.93,75.46,76.13,76.57,75.4,20.4,20.47,19.61,0.614,32.31,32.77,31.91,2.62,2.786,345,16.42,3.946,12.30835,4.732,0.001140097,0.01588039,0.01849088
"2017-09-03 19:00:00",8782,"CKVY",12.94,74.23,74.77,75.52,73.43,21.32,22.39,20.06,0.616,32.21,33.08,31.55,2.441,2.491,3.704,13,3.726,8.264627,4.733,0.00561498,0.01005318,0.007057601
"2017-09-03 19:05:00",8783,"CKVY",12.93,75.03,75.23,75.83,74.23,20.74,21.32,19.17,0.615,32.02,32.59,30.47,2.729,2.563,6.799,5.424,5.042,5.025877,4.732,0.00561498,0.01005318,0.007057601
"2017-09-03 19:10:00",8784,"CKVY",12.93,72.63,73.59,75.03,72.38,23.21,23.28,20.74,0.635,32.23,33,31.49,2.855,2.758,1.197,10.75,3.726,2.83347,4.732,0.00561498,0.01005318,0.007057601
"2017-09-03 19:15:00",8785,"CKVY",12.93,73.92,72.85,73.92,72.32,21.19,23.75,20.95,0.606,32.62,33.51,31.35,2.704,2.848,353.8,6.965,3.069,1.537806,4.733,0.004891353,0.008923342,0.001122266
"2017-09-03 19:20:00",8786,"CKVY",12.93,72.63,73.55,74.35,72.63,23.28,23.38,20.78,0.637,32.09,33.27,31.34,2.343,2.532,340.7,10.46,3.726,0.7867204,4.732,0.004891353,0.008923342,0.001122266
"2017-09-03 19:25:00",8787,"CKVY",12.92,72.45,72.6,72.76,72.38,22.49,23.45,22.28,0.612,32.56,33.33,31.89,2.138,2.28,330.4,9.24,2.411,0.3619167,4.733,0.004891353,0.008923342,0.001122266
"2017-09-03 19:30:00",8788,"CKVY",12.92,68.46,70.9,72.64,67.9,27.53,30.78,22.32,0.654,33.85,36.93,31.87,2.289,2.082,304.5,30.02,5.48,0.1435007,4.732,0.002394056,0.005180511,2.5E-007
"2017-09-03 19:35:00",8789,"CKVY",12.92,68.22,68.73,69.26,68.16,30.61,30.61,26.7,0.721,34.8,36.15,33.25,2.442,2.342,293.3,12.6,3.507,0.05918543,4.733,0.002394056,0.005180511,2.5E-007
"2017-09-03 19:40:00",8790,"CKVY",12.91,69.77,68.87,69.83,67.85,25.75,30.61,25.34,0.639,33.72,36.15,32.42,2.586,2.54,338.3,8.42,2.85,0.008876299,4.732,0.002394056,0.005180511,2.5E-007
"2017-09-03 19:45:00",8791,"CKVY",12.91,67.73,68.66,69.83,67.73,28.63,28.9,25.78,0.663,34.01,34.56,32.96,2.242,2.504,343.6,8.03,2.192,0,4.732,0.002615075,0.005308359,2.5E-007
"2017-09-03 19:50:00",8792,"CKVY",12.91,67.18,67.98,69.21,67.06,30.03,30.03,25.3,0.682,33.76,34.76,31.81,2.032,2.135,4.934,10.47,2.63,0,4.733,0.002615075,0.005308359,2.5E-007
"2017-09-03 19:55:00",8793,"CKVY",12.91,63.48,66,67.55,63.48,35.95,36.64,29.52,0.718,35.67,37.13,34.29,1.824,1.926,70.11,39.5,2.63,0,4.733,0.002615075,0.005308359,2.5E-007
"2017-09-03 20:00:00",8794,"CKVY",12.9,59.72,61.28,63.42,59.6,45.99,46.4,35.92,0.804,38.23,39.55,35.88,1.676,1.779,139.2,16.22,1.754,0,4.734,-0.0002154559,0.0009350124,2.5E-007
"2017-09-03 20:05:00",8795,"CKVY",12.9,61.45,60.4,61.45,59.6,37.53,45.99,37.53,0.698,36.85,38.93,35.33,1.084,1.346,91.1,40.86,1.534,0,4.733,-0.0002154559,0.0009350124,2.5E-007
"2017-09-03 20:10:00",8796,"CKVY",12.91,64.18,62.99,64.18,61.39,32.57,37.8,32.43,0.667,34.94,35.98,33.97,0.756,0.878,27.96,9.69,1.315,0,4.734,-0.0002154559,0.0009350124,2.5E-007
"2017-09-03 20:15:00",8797,"CKVY",12.9,62.53,63.44,64.43,62.53,38.12,38.12,32.26,0.736,35.58,36.76,33.9,0.574,0.634,215.9,98.5,1.973,0,4.734,-0.004927909,-0.006672565,2.5E-007
"2017-09-03 20:20:00",8798,"CKVY",12.9,64.81,63.22,64.81,61.73,32.4,39.32,30.93,0.678,34.44,37.1,32.99,0.778,0.717,250.3,12.63,2.411,0,4.734,-0.004927909,-0.006672565,2.5E-007
"2017-09-03 20:25:00",8799,"CKVY",12.9,61.17,62.73,64.87,61.11,42.2,42.2,32.47,0.777,37.51,38.08,34.66,1.379,1.114,221.9,4.6,3.288,0,4.733,-0.004927909,-0.006672565,2.5E-007
"2017-09-03 20:30:00",8800,"CKVY",12.89,60.74,60.62,61.24,60.25,40.76,42.75,39.53,0.739,37.01,38.2,35.83,1.959,1.655,236.9,6.606,3.507,0,4.734,-0.003952629,-0.005045562,2.5E-007
"2017-09-03 20:35:00",8801,"CKVY",12.89,60.56,60.71,61.11,60.31,39.53,41.31,38.29,0.712,36.07,37.01,35.21,2.301,2.152,254.3,9.08,3.069,0,4.734,-0.003952629,-0.005045562,2.5E-007
"2017-09-03 20:40:00",8802,"CKVY",12.89,60.87,60.81,60.99,60.5,39.73,39.73,38.12,0.724,35.57,36.29,35.12,1.94,2.123,243.3,11.73,1.973,0,4.735,-0.003952629,-0.005045562,2.5E-007
"2017-09-03 20:45:00",8803,"CKVY",12.89,58.65,59.77,60.87,58.52,42.51,43.98,38.95,0.715,36.37,37.17,35.3,1.398,1.703,357,58.43,1.534,0,4.735,-0.0006072444,0.0001989406,2.5E-007
"2017-09-03 20:50:00",8804,"CKVY",12.89,59.02,59.15,59.51,58.65,44.77,44.77,41.41,0.763,36.48,37.62,35.73,1.093,1.206,134.8,15.5,1.754,0,4.735,-0.0006072444,0.0001989406,2.5E-007
"2017-09-03 20:55:00",8805,"CKVY",12.89,59.65,58.97,59.65,58.59,38.16,45.42,37.34,0.666,35.85,37.8,33.37,1.281,1.134,216.5,25.1,2.85,0,4.735,-0.0006072444,0.0001989406,2.5E-007
"2017-09-03 21:00:00",8806,"CKVY",12.89,57.01,58.18,59.65,56.88,43.24,44.71,38.09,0.686,35.45,36.47,33.99,1.219,1.238,262.9,33.69,2.63,0,4.735,-0.003828415,-0.004896097,2.5E-007
"2017-09-03 21:05:00",8807,"CKVY",12.88,57.82,57.48,58.12,56.95,41.8,43.72,41.8,0.683,35.12,35.65,34.5,1.156,1.16,4.898,28.44,1.754,0,4.735,-0.003828415,-0.004896097,2.5E-007
"2017-09-03 21:10:00",8808,"CKVY",12.88,58.93,58.6,58.99,57.69,43.96,43.96,40.02,0.747,35.57,37.07,33.89,0.882,1.04,85.6,13.87,1.534,0,4.734,-0.003828415,-0.004896097,2.5E-007
"2017-09-03 21:15:00",8809,"CKVY",12.88,55.91,58.06,59.05,55.66,47.76,48.45,42.52,0.728,36.59,37.2,36.17,1.265,0.999,193,61.49,4.384,0,4.735,-0.004347893,-0.005770506,2.5E-007
"2017-09-03 21:20:00",8810,"CKVY",12.88,53.25,54.11,55.97,53.13,56.6,58.76,47.76,0.783,38.27,39.55,36.35,1.609,1.599,285.8,72.68,5.48,0,4.735,-0.004347893,-0.005770506,2.5E-007
"2017-09-03 21:25:00",8811,"CKVY",12.88,54.67,54.24,54.8,53.25,54.07,56.57,54.03,0.788,38.46,38.73,38.18,1.764,1.679,321.5,22.45,2.192,0,4.735,-0.004347893,-0.005770506,2.5E-007
"2017-09-03 21:30:00",8812,"CKVY",12.87,57.08,55.32,57.08,54.55,47.76,54.03,47.22,0.76,38.01,38.55,36.75,1.79,1.822,352.8,7.855,2.63,0,4.736,-0.002499271,-0.002848125,2.5E-007
"2017-09-03 21:35:00",8813,"CKVY",12.87,55.1,55.91,57.08,55.1,52.29,54.51,47.83,0.774,38.1,39.21,37.51,1.5,1.537,47.82,15.06,1.973,0,4.736,-0.002499271,-0.002848125,2.5E-007
"2017-09-03 21:40:00",8814,"CKVY",12.87,57.02,56.69,57.2,55.23,47.9,52.18,45.74,0.76,37.02,38.02,36.29,1.18,1.397,59.41,27.3,1.534,0,4.735,-0.002499271,-0.002848125,2.5E-007
"2017-09-03 21:45:00",8815,"CKVY",12.87,57.77,57.2,57.77,56.71,44.14,48.18,44.14,0.72,36.99,37.63,36.07,0.872,1.028,0.857,24.97,1.754,0,4.735,-0.003474094,-0.004365267,2.5E-007
"2017-09-03 21:50:00",8816,"CKVY",12.87,56.48,57.18,57.83,56.36,47.71,48.12,44.14,0.743,36.74,37.41,35.56,0.591,0.708,41.91,49.35,1.096,0,4.735,-0.003474094,-0.004365267,2.5E-007
"2017-09-03 21:55:00",8817,"CKVY",12.87,54.33,55.51,56.61,54.27,53.16,53.16,47.6,0.765,37.45,38.53,36.64,0.609,0.591,33.64,48.92,1.315,0,4.736,-0.003474094,-0.004365267,2.5E-007
"2017-09-03 22:00:00",8818,"CKVY",12.87,52.42,53.43,54.39,52.3,65.29,65.29,53.13,0.876,39.02,41.14,37.59,0.375,0.498,158.2,28.49,1.973,0,4.736,-0.006173626,-0.009033279,2.5E-007
"2017-09-03 22:05:00",8819,"CKVY",12.86,52.36,52.19,52.42,51.93,60.46,68.35,60.43,0.81,40.41,42.09,39.03,0.557,0.535,151.2,25.05,2.192,0,4.736,-0.006173626,-0.009033279,2.5E-007
"2017-09-03 22:10:00",8820,"CKVY",12.86,52.36,52.33,52.54,52.11,57.93,60.53,57.86,0.776,38.34,39.25,37.92,1.08,0.758,232,9.34,2.85,0,4.735,-0.006173626,-0.009033279,2.5E-007
"2017-09-03 22:15:00",8821,"CKVY",12.86,52.3,53.16,53.78,52.3,59.19,59.19,54.19,0.791,38.12,38.7,37.48,2.065,1.594,231.7,10.7,3.726,0,4.736,-0.004858424,-0.006756204,2.5E-007
"2017-09-03 22:20:00",8822,"CKVY",12.86,54.52,53.55,54.83,51.93,50.49,59.67,48.5,0.732,36.69,38.7,35.39,2.767,2.363,256.8,3.417,3.507,0,4.736,-0.004858424,-0.006756204,2.5E-007
"2017-09-03 22:25:00",8823,"CKVY",12.85,51.93,53.54,54.52,51.93,57.17,57.17,50.45,0.754,36.73,37.38,36.25,2.807,2.792,241.1,17.8,2.85,0,4.736,-0.004858424,-0.006756204,2.5E-007
"2017-09-03 22:30:00",8824,"CKVY",12.85,49.4,50.5,51.93,49.4,60.94,61.01,57.17,0.731,36.75,37.36,36.37,2.236,2.614,204.5,65.81,3.069,0,4.736,-0.0002887821,0.0004105048,2.5E-007
"2017-09-03 22:35:00",8825,"CKVY",12.85,50.39,49.55,50.45,49.15,59.09,61.59,59.09,0.736,36.61,36.77,36.38,1.769,1.98,197.2,15.98,1.973,0,4.736,-0.0002887821,0.0004105048,2.5E-007
"2017-09-03 22:40:00",8826,"CKVY",12.84,49.34,49.93,50.7,49.28,69.24,69.24,58.2,0.829,37.64,39.71,36.37,1.079,1.432,128.7,65.64,1.096,0,4.737,-0.0002887821,0.0004105048,2.5E-007
"2017-09-03 22:45:00",8827,"CKVY",12.85,49.35,49.16,49.41,48.97,70.75,71.78,69.24,0.847,40.1,40.38,39.64,0.853,0.895,65.18,7.426,1.534,0,4.737,-0.003641106,-0.004721924,2.5E-007
"2017-09-03 22:50:00",8828,"CKVY",12.85,49.04,49.27,49.47,48.98,69.15,70.96,68.56,0.819,39.78,40.47,39.32,0.676,0.784,61.42,9.24,1.973,0,4.737,-0.003641106,-0.004721924,2.5E-007
"2017-09-03 22:55:00",8829,"CKVY",12.84,48.92,48.92,49.1,48.73,67.6,69.45,67.6,0.797,39.06,39.52,38.69,1.158,0.946,47.54,4.977,2.411,0,4.738,-0.003641106,-0.004721924,2.5E-007
"2017-09-03 23:00:00",8830,"CKVY",12.84,49.97,49.68,50.1,48.86,61.44,67.57,60.75,0.753,37.43,38.68,36.97,1.029,1.126,75.33,12.09,1.754,0,4.738,-0.004890875,-0.006854331,2.5E-007
"2017-09-03 23:05:00",8831,"CKVY",12.83,50.78,50.23,50.84,49.85,59.66,63.43,59.28,0.754,37.48,38.19,36.82,0.92,0.986,267.3,53.62,2.63,0,4.738,-0.004890875,-0.006854331,2.5E-007
"2017-09-03 23:10:00",8832,"CKVY",12.83,49.74,50.04,50.78,49.61,64.36,66.21,59.59,0.782,38.63,39.09,37.13,0.949,0.886,258.6,15.03,2.411,0,4.737,-0.004890875,-0.006854331,2.5E-007
"2017-09-03 23:15:00",8833,"CKVY",12.83,50.48,49.98,50.54,49.67,60.59,64.32,60.45,0.757,37.64,38.26,37.17,1.271,1.069,223.8,15.94,1.754,0,4.737,-0.004757336,-0.006607836,2.5E-007
"2017-09-03 23:20:00",8834,"CKVY",12.83,48.87,49.62,50.6,48.87,66.93,66.93,60.55,0.787,37.77,38.39,37.37,1.501,1.386,188.1,8.06,2.411,0,4.738,-0.004757336,-0.006607836,2.5E-007
"2017-09-03 23:25:00",8835,"CKVY",12.83,46.71,47.75,48.94,46.65,77.87,77.87,67.07,0.845,39.4,40.54,38.45,1.611,1.569,122.7,21.24,2.63,0,4.737,-0.004757336,-0.006607836,2.5E-007
"2017-09-03 23:30:00",8836,"CKVY",12.82,46.22,46.27,46.71,45.91,79.38,81.5,77.87,0.845,40.5,40.76,40.13,1.909,1.738,150.5,4.128,2.85,0,4.738,-0.003668152,-0.004768977,2.5E-007
"2017-09-03 23:35:00",8837,"CKVY",12.82,46.22,46.15,46.4,45.91,78.83,79.38,77.01,0.839,39.63,40.21,39.2,2.21,2.058,148.7,7.181,3.726,0,4.738,-0.003668152,-0.004768977,2.5E-007
"2017-09-03 23:40:00",8838,"CKVY",12.82,46.4,45.99,46.4,45.66,71.42,78.76,71.42,0.766,38.87,40.05,37.6,2.086,2.236,172.3,14.77,3.288,0,4.737,-0.003668152,-0.004768977,2.5E-007
"2017-09-03 23:45:00",8839,"CKVY",12.82,48.38,47.1,48.38,46.28,62.64,71.39,62.64,0.724,36.88,37.67,36.2,1.944,1.882,167.3,29.23,5.48,0,4.738,-0.00289118,-0.003530685,2.5E-007
"2017-09-03 23:50:00",8840,"CKVY",12.82,45.48,46.65,48.38,45.42,73.51,73.51,62.68,0.761,37.25,37.71,36.18,2.789,2.343,156.9,6.599,5.918,0,4.738,-0.00289118,-0.003530685,2.5E-007
"2017-09-03 23:55:00",8841,"CKVY",12.82,44.69,45.08,45.54,44.56,75.3,75.34,73.51,0.756,37.39,37.63,37.12,3.799,3.261,162,5.868,6.138,0,4.738,-0.00289118,-0.003530685,2.5E-007
"2017-09-04 00:00:00",8842,"CKVY",12.81,44.32,44.28,44.69,44.07,73.76,75.58,73.73,0.731,36.89,37.39,36.47,4.65,4.32,166.6,6.628,6.357,0,4.738,-0.001101382,-0.0009310884,2.5E-007
"2017-09-04 00:05:00",8843,"CKVY",12.81,45.99,45.04,46.17,44.32,67.08,73.73,66.56,0.708,35.79,36.54,35.09,4.398,4.515,157.5,13.41,5.918,0,4.738,-0.001101382,-0.0009310884,2.5E-007
"2017-09-04 00:10:00",8844,"CKVY",12.8,44.69,45.45,46.23,44.69,71.16,71.16,66.56,0.715,35.99,36.35,35.56,4.28,4.335,153.3,9.12,7.672,0,4.739,-0.001101382,-0.0009310884,2.5E-007
"2017-09-04 00:15:00",8845,"CKVY",12.8,44.2,44.32,44.75,44.07,73.49,73.53,71.09,0.725,36.15,36.41,35.76,4.046,4.233,155.7,7.619,4.822,0,4.739,0.0002982505,0.0009138578,2.5E-007
"2017-09-04 00:20:00",8846,"CKVY",12.8,44.69,44.59,44.88,44.07,71.88,73.53,70.31,0.722,35.97,36.34,35.65,3.386,3.793,154.6,17.75,3.946,0,4.738,0.0002982505,0.0009138578,2.5E-007
"2017-09-04 00:25:00",8847,"CKVY",12.8,45.07,44.95,45.13,44.63,70.44,71.95,70,0.718,35.99,36.33,35.73,2.41,2.912,152,12.99,2.85,0,4.738,0.0002982505,0.0009138578,2.5E-007
"2017-09-04 00:30:00",8848,"CKVY",12.79,46.37,45.77,46.37,45.01,66.68,70.45,66.68,0.714,35.89,36.14,35.71,1.453,1.965,134.3,11.79,1.973,0,4.739,-0.001334031,-0.001243363,2.5E-007
"2017-09-04 00:35:00",8849,"CKVY",12.79,44.83,46.01,46.74,44.71,71.07,71.07,64.96,0.718,35.73,36.07,35.41,1.008,1.113,244.6,47.34,2.411,0,4.738,-0.001334031,-0.001243363,2.5E-007
"2017-09-04 00:40:00",8850,"CKVY",12.79,46.68,45.62,46.68,44.46,66.61,71.89,66.06,0.722,35.97,36.19,35.75,1.334,1.075,202,35.91,4.822,0,4.739,-0.001334031,-0.001243363,2.5E-007
"2017-09-04 00:45:00",8851,"CKVY",12.79,44.71,45.69,46.74,44.58,74.26,74.26,66.54,0.746,36.79,37.22,36.03,1.977,1.567,277.4,13.88,3.726,0,4.739,-0.004071942,-0.005468115,2.5E-007
"2017-09-04 00:50:00",8852,"CKVY",12.78,44.46,44.3,44.71,44.09,74.36,77.11,74.29,0.741,37.21,37.58,36.71,2.412,2.293,278.4,6.314,3.069,0,4.738,-0.004071942,-0.005468115,2.5E-007
"2017-09-04 00:55:00",8853,"CKVY",12.77,44.83,44.84,45.01,44.34,72.34,74.36,72.23,0.731,36.66,36.83,36.34,2.183,2.347,261,4.542,2.411,0,4.739,-0.004071942,-0.005468115,2.5E-007
"2017-09-04 01:00:00",8854,"CKVY",12.77,44.64,44.48,44.83,44.27,71.69,73.5,71.69,0.719,36.36,36.62,36.02,1.391,1.793,260.6,7.515,1.315,0,4.739,-0.002712169,-0.003266362,2.5E-007
"2017-09-04 01:05:00",8855,"CKVY",12.77,44.58,44.79,45.08,44.52,71.89,71.89,70.35,0.719,36.02,36.18,35.78,1.008,1.133,235.9,20.76,1.754,0,4.738,-0.002712169,-0.003266362,2.5E-007
"2017-09-04 01:10:00",8856,"CKVY",12.77,45.01,44.82,45.08,44.4,70.01,72.1,69.35,0.712,35.82,36.11,35.29,0.797,0.928,226.2,4.678,1.754,0,4.738,-0.002712169,-0.003266362,2.5E-007
"2017-09-04 01:15:00",8857,"CKVY",12.76,44.83,44.97,45.14,44.77,71.48,71.58,70.04,0.722,36.06,36.33,35.79,0.896,0.881,225.4,3.992,1.096,0,4.738,-0.00466571,-0.00650994,2.5E-007
"2017-09-04 01:20:00",8858,"CKVY",12.76,44.71,44.86,45.08,44.64,71.03,71.48,70.04,0.714,35.88,36.19,35.67,0.654,0.817,218.6,13.36,0.877,0,4.739,-0.00466571,-0.00650994,2.5E-007
"2017-09-04 01:25:00",8859,"CKVY",12.76,44.58,44.39,44.71,44.03,72.3,73.44,71,0.723,36.01,36.29,35.72,0.531,0.508,152.3,19.07,1.534,0,4.739,-0.00466571,-0.00650994,2.5E-007
"2017-09-04 01:30:00",8860,"CKVY",12.76,42.98,43.86,44.64,42.86,81.6,81.6,72.37,0.768,37.52,38.31,36.26,0.96,0.727,153.8,9.43,2.85,0,4.739,-0.005346703,-0.007771596,2.5E-007
"2017-09-04 01:35:00",8861,"CKVY",12.75,41.25,42.05,42.92,41.25,76.28,81.7,74.43,0.671,35.3,37.72,34.02,1.919,1.399,162.9,11.04,4.384,0,4.74,-0.005346703,-0.007771596,2.5E-007
"2017-09-04 01:40:00",8862,"CKVY",12.75,41.8,41.32,41.87,41,84.3,85,76.25,0.758,35.96,37.58,34.27,2.747,2.357,123.1,10.35,4.384,0,4.739,-0.005346703,-0.007771596,2.5E-007
"2017-09-04 01:45:00",8863,"CKVY",12.75,40.69,41.63,42.24,40.69,79.37,84.2,79.16,0.684,36.18,37.41,34.82,3.329,3.107,136.3,23.89,5.261,0,4.74,-0.002837845,-0.00346056,2.5E-007
"2017-09-04 01:50:00",8864,"CKVY",12.75,40.64,40.53,40.82,40.2,78.83,80.8,76.9,0.678,34.42,35.09,33.9,4.135,3.73,160.9,12.05,7.891,0,4.739,-0.002837845,-0.00346056,2.5E-007
"2017-09-04 01:55:00",8865,"CKVY",12.74,41.5,40.97,41.69,40.51,80.4,81.3,78.79,0.715,35.38,36.12,34.47,4.655,4.422,131,8.94,5.918,0,4.739,-0.002837845,-0.00346056,2.5E-007
"2017-09-04 02:00:00",8866,"CKVY",12.74,42.87,42.41,42.93,41.63,77.19,80.5,76.64,0.723,36.14,36.33,35.94,5.041,4.804,112.3,5.812,5.918,0,4.739,-0.0008676902,-0.0006871219,2.5E-007
"2017-09-04 02:05:00",8867,"CKVY",12.73,42.68,43.09,43.42,42.62,76.5,77.19,74.48,0.712,35.95,36.29,35.69,4.441,4.815,136.1,11.42,5.261,0,4.74,-0.0008676902,-0.0006871219,2.5E-007
"2017-09-04 02:10:00",8868,"CKVY",12.73,41.88,42.05,42.68,41.7,77.84,78.32,76.54,0.702,35.6,35.87,35.31,3.906,4.173,146,9.57,3.726,0,4.739,-0.0008676902,-0.0006871219,2.5E-007
"2017-09-04 02:15:00",8869,"CKVY",12.73,42.63,42.35,42.69,41.76,73.04,77.81,72.32,0.678,34.84,35.56,34.26,3.65,3.779,128.5,7.007,5.042,0,4.74,-0.0005316849,-0.0002232617,2.5E-007
"2017-09-04 02:20:00",8870,"CKVY",12.73,42.38,42.46,42.88,42.01,72.81,74.14,72.53,0.67,34.54,34.81,34.26,3.336,3.452,161.2,24.32,3.507,0,4.739,-0.0005316849,-0.0002232617,2.5E-007
"2017-09-04 02:25:00",8871,"CKVY",12.72,41.77,41.56,42.45,41.03,74.45,76.89,72.7,0.669,34.26,34.53,34.09,3.156,3.24,188.4,16.97,3.069,0,4.739,-0.0005316849,-0.0002232617,2.5E-007
"2017-09-04 02:30:00",8872,"CKVY",12.72,40.97,41.49,41.89,40.91,79.33,79.33,74.35,0.691,34.53,35.18,34.19,2.759,2.949,173.4,3.927,3.288,0,4.739,-0.001378886,-0.00134743,2.5E-007
"2017-09-04 02:35:00",8873,"CKVY",12.72,40.47,40.63,40.97,40.35,80.9,81.4,79.33,0.691,35.18,35.39,34.96,2.679,2.714,164.7,4.292,3.069,0,4.739,-0.001378886,-0.00134743,2.5E-007
"2017-09-04 02:40:00",8874,"CKVY",12.72,41.03,40.62,41.03,40.41,79.43,80.9,79.43,0.693,35.04,35.22,34.89,2.677,2.679,169,5.991,2.85,0,4.739,-0.001378886,-0.00134743,2.5E-007
"2017-09-04 02:45:00",8875,"CKVY",12.71,41.28,41.21,41.46,40.97,77.71,79.4,76.89,0.685,34.81,35.26,34.38,2.837,2.728,177.8,2.516,3.946,0,4.74,-0.002335856,-0.002711807,2.5E-007
"2017-09-04 02:50:00",8876,"CKVY",12.71,42.7,41.81,42.76,41.15,72.23,77.75,72.23,0.672,34.68,34.98,34.31,3.172,3.007,188.7,4.564,4.165,0,4.74,-0.002335856,-0.002711807,2.5E-007
"2017-09-04 02:55:00",8877,"CKVY",12.71,41.15,42.32,43.01,41.09,77.2,77.2,71.3,0.677,34.49,34.77,34.15,3.316,3.338,201.8,17.47,5.48,0,4.74,-0.002335856,-0.002711807,2.5E-007
"2017-09-04 03:00:00",8878,"CKVY",12.7,40.1,40.53,41.15,40.04,77.24,79.26,77.2,0.65,34.31,34.85,33.49,3.134,3.292,212.2,7.894,4.165,0,4.739,-0.001472726,-0.001481159,2.5E-007
"2017-09-04 03:05:00",8879,"CKVY",12.7,39.86,39.78,40.17,39.42,79.26,80.6,77.17,0.661,33.87,34.22,33.49,2.142,2.606,67.68,68.82,1.315,0,4.741,-0.001472726,-0.001481159,2.5E-007
"2017-09-04 03:10:00",8880,"CKVY",12.7,39.67,39.85,39.98,39.67,76.31,79.33,73.91,0.632,33.22,34.1,32.15,1.728,1.762,97.7,55.9,4.165,0,4.74,-0.001472726,-0.001481159,2.5E-007
"2017-09-04 03:15:00",8881,"CKVY",12.69,38.99,39.35,39.8,38.93,81.6,81.6,76.38,0.658,33.62,33.98,32.83,1.582,1.656,115.2,11.66,3.507,0,4.74,-0.003010954,-0.003753598,2.5E-007
"2017-09-04 03:20:00",8882,"CKVY",12.69,38.56,38.67,38.99,38.38,78.51,83.3,78.44,0.622,33.34,34.29,32.29,2.555,2.012,158.1,12.11,5.042,0,4.741,-0.003010954,-0.003753598,2.5E-007
"2017-09-04 03:25:00",8883,"CKVY",12.68,38.25,38.49,38.81,38.25,81.3,81.4,78.1,0.637,32.67,33.11,32.43,3.111,2.962,157.4,17.4,4.384,0,4.742,-0.003010954,-0.003753598,2.5E-007
"2017-09-04 03:30:00",8884,"CKVY",12.69,38.62,38.88,39.31,38.31,81.4,82.3,79.61,0.647,33.52,33.96,33.1,3.157,3.147,135.2,13.15,3.507,0,4.74,-0.00232364,-0.002707455,2.5E-007
"2017-09-04 03:35:00",8885,"CKVY",12.68,40.04,38.66,40.1,38.25,76.28,82.5,76.28,0.641,33.36,33.68,32.97,3.064,3.098,170,13,5.261,0,4.741,-0.00232364,-0.002707455,2.5E-007
"2017-09-04 03:40:00",8886,"CKVY",12.67,41.41,41.04,41.47,40.1,71.48,76.24,71.31,0.633,33.01,33.3,32.72,3.459,3.241,175.6,7.467,5.918,0,4.741,-0.00232364,-0.002707455,2.5E-007
"2017-09-04 03:45:00",8887,"CKVY",12.67,40.11,40.7,41.53,39.99,74.94,75.04,71.13,0.631,32.76,33.06,32.47,3.77,3.611,156.2,19.3,5.261,0,4.741,-0.001316629,-0.001277852,2.5E-007
"2017-09-04 03:50:00",8888,"CKVY",12.67,39.55,39.78,40.3,39.31,76.18,77.24,73.91,0.628,32.75,33.04,32.49,3.985,3.964,144.7,20.38,5.261,0,4.741,-0.001316629,-0.001277852,2.5E-007
"2017-09-04 03:55:00",8889,"CKVY",12.67,38.19,38.86,39.68,38.19,81.7,81.7,76.04,0.638,33.05,33.46,32.57,3.157,3.589,136.1,34.05,4.165,0,4.741,-0.001316629,-0.001277852,2.5E-007
"2017-09-04 04:00:00",8890,"CKVY",12.67,37.77,37.92,38.19,37.7,81.3,82.4,81.2,0.624,32.85,33.24,32.54,2.793,2.961,150.9,22.37,3.288,0,4.741,-0.001455641,-0.001482941,2.5E-007
"2017-09-04 04:05:00",8891,"CKVY",12.66,38.2,37.81,38.2,37.33,81.7,82.9,81.3,0.639,32.82,33.11,32.48,2.207,2.485,99.5,15.65,3.507,0,4.742,-0.001455641,-0.001482941,2.5E-007
"2017-09-04 04:10:00",8892,"CKVY",12.65,38.88,38.41,38.94,38.08,79.34,81.8,79.34,0.637,33.09,33.21,32.95,2.08,2.127,100.8,16.82,2.85,0,4.742,-0.001455641,-0.001482941,2.5E-007
"2017-09-04 04:15:00",8893,"CKVY",12.66,39.99,39.29,39.99,38.76,76.15,79.41,76.15,0.638,33.16,33.36,32.88,1.799,1.897,91,21.26,2.411,0,4.742,-0.002877764,-0.003547061,2.5E-007
"2017-09-04 04:20:00",8894,"CKVY",12.65,40.18,40.33,40.55,39.99,75.43,76.12,74.54,0.637,33.06,33.27,32.87,1.799,1.851,143.1,3.481,2.85,0,4.741,-0.002877764,-0.003547061,2.5E-007
"2017-09-04 04:25:00",8895,"CKVY",12.66,39.75,39.8,40.3,39.5,75.74,77.45,75.46,0.629,33.09,33.28,32.68,1.807,1.749,175.4,18.7,3.288,0,4.741,-0.002877764,-0.003547061,2.5E-007
"2017-09-04 04:30:00",8896,"CKVY",12.65,36.35,38.04,39.93,36.35,84.9,84.9,74.02,0.617,32.1,32.67,31.62,2.158,2.033,249.3,21.34,3.726,0,4.743,-0.003053767,-0.003833885,2.5E-007
"2017-09-04 04:35:00",8897,"CKVY",12.65,36.35,36.5,36.66,36.35,86,86.1,84.9,0.625,32.56,32.71,32.25,2.338,2.201,251.9,9.65,3.288,0,4.742,-0.003053767,-0.003833885,2.5E-007
"2017-09-04 04:40:00",8898,"CKVY",12.65,36.6,36.45,36.6,36.23,87,87.1,85.8,0.639,32.81,33.14,32.44,2.322,2.381,262.8,13.2,2.63,0,4.742,-0.003053767,-0.003833885,2.5E-007
"2017-09-04 04:45:00",8899,"CKVY",12.65,39.45,37.71,39.57,36.48,78.11,87.3,78.11,0.641,33.19,33.39,32.95,2.344,2.204,195.3,21.71,6.138,0,4.742,-0.003013346,-0.003744709,2.5E-007
"2017-09-04 04:50:00",8900,"CKVY",12.65,38.71,39.15,39.69,38.58,80.7,80.7,77.56,0.643,33.11,33.33,32.78,2.034,2.223,151.3,15.91,2.85,0,4.743,-0.003013346,-0.003744709,2.5E-007
"2017-09-04 04:55:00",8901,"CKVY",12.64,37.72,38.22,38.77,37.66,83.4,83.5,80.7,0.64,33.15,33.43,32.92,2.235,2.074,187.5,11.67,3.726,0,4.742,-0.003013346,-0.003744709,2.5E-007
"2017-09-04 05:00:00",8902,"CKVY",12.64,37.41,37.7,37.91,37.41,82.6,83.4,81.9,0.626,32.82,33.24,32.52,2.014,2.195,214,7.007,3.726,0,4.742,-0.002910093,-0.003596108,2.5E-007
"2017-09-04 05:05:00",8903,"CKVY",12.64,35.81,36.47,37.47,35.74,84.1,84.8,82.5,0.598,32.15,32.75,31.42,2.192,2.19,220.3,11.64,4.165,0,4.742,-0.002910093,-0.003596108,2.5E-007
"2017-09-04 05:10:00",8904,"CKVY",12.64,35.74,35.84,35.99,35.68,85.4,85.4,82.9,0.606,31.35,31.9,31.14,1.49,1.877,177.1,47.95,1.096,0,4.742,-0.002910093,-0.003596108,2.5E-007
"2017-09-04 05:15:00",8905,"CKVY",12.63,36.55,36.08,36.61,35.68,80.5,86.2,80.5,0.59,31.82,32.2,31.11,1.15,1.359,354.6,50.43,1.973,0,4.743,-0.003357718,-0.004321296,2.5E-007
"2017-09-04 05:20:00",8906,"CKVY",12.63,37.1,36.74,37.1,36.3,77.16,80.5,76.99,0.578,30.6,31.19,29.98,0.784,0.783,330.9,40.38,2.63,0,4.742,-0.003357718,-0.004321296,2.5E-007
"2017-09-04 05:25:00",8907,"CKVY",12.63,37.6,37.46,37.66,37.1,74.41,77.02,74.27,0.568,30.21,30.65,29.94,1.09,0.958,320,19.76,1.754,0,4.742,-0.003357718,-0.004321296,2.5E-007
"2017-09-04 05:30:00",8908,"CKVY",12.63,39.7,38.58,39.7,37.54,67.93,74.34,67.93,0.563,30,30.24,29.76,1.151,1.071,264.5,17.98,2.411,0,4.742,-0.004329422,-0.006042046,2.5E-007
"2017-09-04 05:35:00",8909,"CKVY",12.63,39.2,39.6,40.01,39.08,69.47,69.81,67.1,0.565,29.96,30.25,29.68,0.932,1.091,267.1,81.9,1.973,0.004197484,4.743,-0.004329422,-0.006042046,2.5E-007
"2017-09-04 05:40:00",8910,"CKVY",12.63,39.02,39.29,39.64,38.89,73.79,73.79,68.95,0.596,30.67,31.43,30.01,0.888,0.937,77.65,11.63,1.754,0.07801474,4.743,-0.004329422,-0.006042046,2.5E-007
"2017-09-04 05:45:00",8911,"CKVY",12.63,39.08,38.63,39.2,38.15,73.18,75.1,73.04,0.592,31.17,31.47,30.89,0.643,0.775,58.79,35.31,2.192,0.2974842,4.743,-0.00434021,-0.006045922,0.0008808248
"2017-09-04 05:50:00",8912,"CKVY",12.63,40.01,39.62,40.44,38.59,70.19,74.14,69.71,0.589,31.33,31.68,31.02,1.157,0.949,11.03,13.7,2.63,0.7852126,4.743,-0.00434021,-0.006045922,0.0008808248
"2017-09-04 05:55:00",8913,"CKVY",12.63,39.33,39.63,40.01,39.33,75.92,75.92,70.23,0.62,31.36,32.46,30.87,1.304,1.203,72.88,12.03,2.192,1.592437,4.743,-0.00434021,-0.006045922,0.0008808248
"2017-09-04 06:00:00",8914,"CKVY",12.62,39.33,39.02,39.45,38.52,71.67,78.53,71.53,0.586,31.39,33.28,30.69,1.604,1.414,111.5,19.72,2.411,2.896452,4.744,-0.003721444,-0.005016326,0.006436119
"2017-09-04 06:05:00",8915,"CKVY",12.63,38.34,39.16,39.58,38.22,73.07,73.07,71.67,0.574,30.95,31.31,30.34,1.5,1.526,179.6,31.25,2.411,4.921802,4.743,-0.003721444,-0.005016326,0.006436119
"2017-09-04 06:10:00",8916,"CKVY",12.63,36.98,37.05,38.34,36.49,77.23,78.22,73.04,0.575,30.28,30.7,29.88,1.454,1.492,246.9,14.79,2.192,7.706855,4.743,-0.003721444,-0.005016326,0.006436119
"2017-09-04 06:15:00",8917,"CKVY",12.64,38.9,38.1,38.96,37.04,72.32,77.3,72.22,0.581,30.73,30.9,30.51,1.52,1.506,253.3,13.65,2.63,11.06176,4.743,-0.00318027,-0.002044445,0.01733283
"2017-09-04 06:20:00",8918,"CKVY",12.65,37.41,38.26,38.96,37.35,78.19,78.26,72.25,0.593,30.9,31.33,30.65,1.661,1.57,278.4,9.92,2.85,16.44243,4.744,-0.00318027,-0.002044445,0.01733283
"2017-09-04 06:25:00",8919,"CKVY",12.67,37.23,37.08,37.41,36.86,81.7,81.9,78.29,0.615,31.63,32.19,31.19,1.724,1.658,293.2,12.5,2.411,27.00683,4.743,-0.00318027,-0.002044445,0.01733283
"2017-09-04 06:30:00",8920,"CKVY",12.69,38.71,37.93,38.71,37.23,77.98,81.7,77.98,0.622,32.41,32.66,32.12,1.659,1.768,315,4.406,1.973,40.54005,4.743,-0.004306889,-0.003360629,0.0404981
"2017-09-04 06:35:00",8921,"CKVY",12.7,40.07,39.37,40.07,38.59,74.93,77.98,74.1,0.63,32.36,32.8,32.14,0.949,1.328,325.1,7.176,0.438,55.38042,4.743,-0.004306889,-0.003360629,0.0404981
"2017-09-04 06:40:00",8922,"CKVY",12.72,41.25,40.77,41.31,40.07,69.71,74.89,69.68,0.614,32.81,33.29,32.09,0.447,0.704,340.9,3.382,0,68.44936,4.743,-0.004306889,-0.003360629,0.0404981
"2017-09-04 06:45:00",8923,"CKVY",12.74,41.37,41.03,41.37,40.75,80.7,80.7,69.68,0.714,34.34,35.89,32.01,0.501,0.45,139.4,16.16,2.411,82.23182,4.743,-0.0002850032,0.0004618159,0.07696021
"2017-09-04 06:50:00",8924,"CKVY",12.77,43.22,42.35,43.23,41.31,71.46,81,71.46,0.679,35.71,36.17,34.58,0.538,0.519,150.5,15.31,0.877,96.68895,4.743,-0.0002850032,0.0004618159,0.07696021
"2017-09-04 06:55:00",8925,"CKVY",12.8,43.1,43.4,43.78,43.04,72.77,72.77,67.96,0.688,34.13,35.03,33.34,0.97,0.707,202.4,21.99,2.63,111.5305,4.743,-0.0002850032,0.0004618159,0.07696021
"2017-09-04 07:00:00",8926,"CKVY",12.83,41.98,42.53,43.1,41.98,72.01,74.45,69.95,0.652,34.17,35.17,33.33,1.23,1.049,218.9,6.016,3.726,126.4708,4.742,0.005637864,0.006811345,0.118556
"2017-09-04 07:05:00",8927,"CKVY",12.86,42.91,42.22,42.91,41.8,70.36,73.9,70.36,0.66,34.04,34.43,33.6,1.443,1.394,202.1,13.8,2.411,140.7445,4.743,0.005637864,0.006811345,0.118556
"2017-09-04 07:10:00",8928,"CKVY",12.94,44.15,43.47,44.15,42.85,68.65,70.36,67.82,0.675,33.98,34.52,33.66,1.085,1.303,209.8,10.53,0.877,154.1024,4.742,0.005637864,0.006811345,0.118556
"2017-09-04 07:15:00",8929,"CKVY",13.08,47.05,45.89,47.11,44.08,60.55,68.82,58.62,0.665,34,34.8,32.91,0.388,0.762,136.8,34.68,1.315,167.2576,4.743,0.01248082,0.01474681,0.1629834
"2017-09-04 07:20:00",8930,"CKVY",13.26,47.11,47.07,47.42,46.87,58.52,62.61,57.8,0.644,34.06,35.14,32.91,0.529,0.403,155.3,13.46,1.754,180.8466,4.742,0.01248082,0.01474681,0.1629834
"2017-09-04 07:25:00",8931,"CKVY",13.52,47.48,47.14,47.61,46.87,61.78,63.64,58.49,0.69,34.42,35.79,33.2,0.72,0.629,196,15.35,1.973,194.6445,4.742,0.01248082,0.01474681,0.1629834
"2017-09-04 07:30:00",8932,"CKVY",13.69,46.68,46.85,47.61,46.31,60.82,62.47,59.17,0.659,34.08,35.19,33.13,1.254,1.013,216.8,14.34,2.85,208.0716,4.742,0.01894328,0.02131916,0.2083495
"2017-09-04 07:35:00",8933,"CKVY",13.88,46.8,46.79,46.99,46.62,61.06,62.43,60.55,0.665,34.21,34.71,33.78,1.601,1.39,235.4,13.67,3.288,221.0784,4.742,0.01894328,0.02131916,0.2083495
"2017-09-04 07:40:00",8934,"CKVY",13.81,47.61,47.19,47.73,46.62,63.15,63.67,60.13,0.709,34.79,35.97,34.04,2.219,1.922,226.8,12.48,3.726,234.0705,4.743,0.01894328,0.02131916,0.2083495
"2017-09-04 07:45:00",8935,"CKVY",13.73,48.1,47.83,48.1,47.61,59.04,63.19,58.42,0.675,34.53,35.84,33.99,2.53,2.392,226.6,13.45,4.165,247.3375,4.742,0.02684083,0.03156504,0.2539875
"2017-09-04 07:50:00",8936,"CKVY",13.68,48.84,48.39,48.9,47.98,58.93,60.37,57.52,0.692,34.7,35.24,33.93,2.58,2.574,252.5,16.13,3.507,261.1208,4.742,0.02684083,0.03156504,0.2539875
"2017-09-04 07:55:00",8937,"CKVY",13.63,50.81,49.7,50.81,48.84,55.05,59.03,54.74,0.696,35,35.74,33.76,2.279,2.472,274.2,32.24,2.85,275.6889,4.743,0.02684083,0.03156504,0.2539875
"2017-09-04 08:00:00",8938,"CKVY",13.6,51.92,51.3,51.98,50.81,55.87,56.18,52.51,0.736,35.2,36.81,34.36,1.873,2.062,314.2,21.41,2.85,289.6947,4.743,0.03511579,0.04164966,0.2993105
"2017-09-04 08:05:00",8939,"CKVY",13.58,51.85,51.84,52.16,51.48,55.11,55.8,52.44,0.724,35.79,36.75,35.16,1.571,1.748,305.7,28,2.63,303.8273,4.742,0.03511579,0.04164966,0.2993105
"2017-09-04 08:10:00",8940,"CKVY",13.57,52.83,52.31,52.95,51.78,55.21,56.27,54.04,0.752,36.62,37.56,35.83,1.291,1.345,285.3,17.94,2.192,317.5995,4.743,0.03511579,0.04164966,0.2993105
"2017-09-04 08:15:00",8941,"CKVY",13.55,53.94,53.46,53.94,52.89,53.73,55.76,53.39,0.762,37.58,38.08,37.12,1.344,1.345,202.6,23.72,3.288,331.926,4.744,0.04177183,0.04750244,0.3432005
"2017-09-04 08:20:00",8942,"CKVY",13.56,55.61,54.72,55.79,53.88,47.9,54.11,47.9,0.722,37.6,38.52,36.2,1.236,1.279,130.6,47.02,2.411,346.6518,4.744,0.04177183,0.04750244,0.3432005
"2017-09-04 08:25:00",8943,"CKVY",13.55,56.28,55.77,56.41,55.42,49.96,50.13,47.76,0.772,36.95,38.09,36.01,1.57,1.48,159.6,18.55,3.069,362.1802,4.744,0.04177183,0.04750244,0.3432005
"2017-09-04 08:30:00",8944,"CKVY",13.53,57.14,56.36,57.2,55.79,50.16,53.28,50.02,0.799,38.74,39.7,37.88,1.529,1.516,166.1,25.07,2.63,377.7115,4.745,0.05063181,0.05722414,0.386277
"2017-09-04 08:35:00",8945,"CKVY",13.54,57.19,57.13,57.51,56.57,47.47,50.4,46.69,0.758,37.68,39,36.51,1.753,1.685,158.6,22.12,4.165,392.6332,4.745,0.05063181,0.05722414,0.386277
"2017-09-04 08:40:00",8946,"CKVY",13.54,58.66,58.35,58.85,57.19,42.67,47.41,42.5,0.718,36.57,37.44,35.64,1.567,1.591,133.2,38.5,3.069,407.0869,4.744,0.05063181,0.05722414,0.386277
"2017-09-04 08:45:00",8947,"CKVY",13.53,58.78,59.24,59.71,58.6,43.7,43.9,42.02,0.739,36.77,37.57,36.08,1.575,1.556,118.4,23.28,2.411,422.0939,4.745,0.05990193,0.06811062,0.429294
"2017-09-04 08:50:00",8948,"CKVY",13.53,60.51,60,60.94,58.84,42.43,44.69,41.85,0.763,37.63,38.54,36.87,1.155,1.284,174.2,78.35,2.411,437.0044,4.745,0.05990193,0.06811062,0.429294
"2017-09-04 08:55:00",8949,"CKVY",13.53,61.68,61.32,61.93,60.39,39.51,43.18,39.48,0.741,37.32,38.04,36.78,1.007,1.097,157.9,43.01,2.192,451.9565,4.746,0.05990193,0.06811062,0.429294
"2017-09-04 09:00:00",8950,"CKVY",13.53,62.36,61.95,62.42,61.62,40.95,41.43,39.48,0.786,37.65,38.56,36.81,0.927,0.981,93.7,67.65,3.069,466.8373,4.746,0.06810143,0.07594002,0.469847
"2017-09-04 09:05:00",8951,"CKVY",13.52,61.73,62.02,62.85,61.61,41.39,42.46,39.65,0.777,38.16,38.68,37.49,1.593,1.301,9.61,24.02,3.946,482.0764,4.746,0.06810143,0.07594002,0.469847
"2017-09-04 09:10:00",8952,"CKVY",13.52,61.36,61.67,61.98,61.36,36.83,42.11,36.35,0.683,36.88,38.62,34.54,2.412,1.983,355.4,18.46,5.042,497.9932,4.746,0.06810143,0.07594002,0.469847
"2017-09-04 09:15:00",8953,"CKVY",13.51,62.33,62.1,62.83,61.36,37,38.54,36.14,0.71,35.61,36.89,34.73,2.951,2.663,5.47,16.13,4.603,512.7761,4.747,0.07809102,0.08923261,0.5094875
"2017-09-04 09:20:00",8954,"CKVY",13.51,64.18,63.09,64.18,62.21,37.44,38.51,35.87,0.766,36.6,37.7,35.3,2.66,2.868,357.7,29.4,3.946,524.877,4.747,0.07809102,0.08923261,0.5094875
"2017-09-04 09:25:00",8955,"CKVY",13.51,66.16,64.98,66.16,64.12,32.98,38.2,32.78,0.723,36.84,38.47,35.76,1.993,2.431,310.5,35.43,3.946,532.9558,4.747,0.07809102,0.08923261,0.5094875
"2017-09-04 09:30:00",8956,"CKVY",13.51,65.66,66.39,66.9,65.59,33.19,34.77,32.61,0.715,36.99,37.97,35.95,1.581,1.738,286.6,48.22,3.288,539.6984,4.748,0.08637263,0.09985096,0.5467069
"2017-09-04 09:35:00",8957,"CKVY",13.51,66.02,65.87,66.15,65.59,35.65,36.65,33.15,0.778,37.14,38.88,35.93,1.902,1.677,280.5,21.01,5.042,549.5201,4.748,0.08637263,0.09985096,0.5467069
"2017-09-04 09:40:00",8958,"CKVY",13.5,66.44,66.49,66.87,65.96,32.98,36,31.54,0.73,37.15,38.53,35.35,2.508,2.128,283.9,19.9,5.48,561.2891,4.748,0.08637263,0.09985096,0.5467069
"2017-09-04 09:45:00",8959,"CKVY",13.5,68.4,67.57,68.59,66.44,31.26,32.98,29.41,0.741,35.66,38.06,34.18,2.802,2.716,322.9,28.38,4.603,575.4775,4.748,0.09409685,0.1079744,0.5817534
"2017-09-04 09:50:00",8960,"CKVY",13.5,67.85,67.44,68.4,66.86,31.6,33.93,30.64,0.735,36.56,37.79,35.62,3.026,2.956,277.6,24.35,5.261,585.9116,4.748,0.09409685,0.1079744,0.5817534
"2017-09-04 09:55:00",8961,"CKVY",13.5,68.71,68.18,68.83,67.78,29.48,31.74,29.48,0.706,36.25,37.22,35.47,2.705,2.931,294,25.03,4.603,593.5285,4.748,0.09409685,0.1079744,0.5817534
"2017-09-04 10:00:00",8962,"CKVY",13.5,69.94,69.23,69.94,68.59,29.03,31.98,27.76,0.725,36.25,38.03,34.54,2.479,2.6,334.9,58.16,4.384,597.8055,4.747,0.101162,0.118165,0.614549
"2017-09-04 10:05:00",8963,"CKVY",13.49,70.06,70.11,70.56,69.63,28.38,30.16,27.69,0.712,36.17,37.43,35.3,2.171,2.346,17.04,36.28,5.48,602.3439,4.748,0.101162,0.118165,0.614549
"2017-09-04 10:10:00",8964,"CKVY",13.49,70.61,70.3,70.79,69.81,28.34,29.51,27.55,0.724,36.02,37.45,34.99,2.303,2.181,23.13,24.77,4.822,610.4438,4.748,0.101162,0.118165,0.614549
"2017-09-04 10:15:00",8965,"CKVY",13.49,71.89,71,71.89,70.53,28.58,29.81,27.45,0.763,36.61,37.64,35.65,2.523,2.42,12.86,23.74,4.603,620.2064,4.748,0.107249,0.1234246,0.6445618
"2017-09-04 10:20:00",8966,"CKVY",13.48,71.14,71.55,72.38,71.14,26.32,28.65,25.67,0.685,35.3,37.79,34.51,2.544,2.47,334.9,20.59,4.384,636.1645,4.748,0.107249,0.1234246,0.6445618
"2017-09-04 10:25:00",8967,"CKVY",13.48,73.24,72.2,73.24,71.02,26.04,27.75,25.29,0.727,36,37.36,34.75,2.1,2.301,354.5,54.41,3.069,652.2734,4.748,0.107249,0.1234246,0.6445618
"2017-09-04 10:30:00",8968,"CKVY",13.48,72.31,72.43,73.11,71.88,27.51,28.78,26.25,0.745,37.09,38.18,36.29,2.365,2.232,273.7,17.61,5.699,666.3605,4.749,0.116,0.1332009,0.6718724
"2017-09-04 10:35:00",8969,"CKVY",13.47,72.68,72.66,73.54,72.13,25.36,29.4,25.36,0.695,37.22,39.47,35.23,2.812,2.563,280.9,21.03,5.918,674.5935,4.748,0.116,0.1332009,0.6718724
"2017-09-04 10:40:00",8970,"CKVY",13.47,72.68,72.46,72.74,72.06,26.93,30.39,24.91,0.738,36.92,39.59,34.63,3.48,3.184,281.9,20.33,5.261,684.2048,4.748,0.116,0.1332009,0.6718724
"2017-09-04 10:45:00",8971,"CKVY",13.46,73.97,72.99,74.1,72.37,25.08,27.14,24.46,0.718,35.65,37.4,34.38,3.11,3.3,276.9,35.93,4.603,693.675,4.748,0.1234537,0.1438024,0.6956777
"2017-09-04 10:50:00",8972,"CKVY",13.46,74.39,74.44,74.95,73.85,24.63,29.29,24.15,0.715,37.83,40.53,35.5,2.492,2.803,301.3,29.47,3.946,699.0357,4.747,0.1234537,0.1438024,0.6956777
"2017-09-04 10:55:00",8973,"CKVY",13.46,74.5,74.51,74.81,74.19,25.31,25.69,24.53,0.738,36.58,37.27,35.95,2.154,2.316,293.5,34.43,4.384,696.9765,4.748,0.1234537,0.1438024,0.6956777
"2017-09-04 11:00:00",8974,"CKVY",13.45,76.03,75.74,76.9,74.44,23.84,25.76,23.67,0.731,37.2,38.36,36.33,1.965,1.979,294.5,55.54,5.042,698.113,4.747,0.1249297,0.1433413,0.7163321
"2017-09-04 11:05:00",8975,"CKVY",13.45,75.54,75.41,75.91,75.05,24.59,25.86,23.84,0.742,37.01,37.88,36.32,2.064,2.091,282.2,26.99,4.603,701.9806,4.747,0.1249297,0.1433413,0.7163321
"2017-09-04 11:10:00",8976,"CKVY",13.45,76.03,76.03,76.47,75.42,24.18,25.59,23.77,0.742,37.11,38.43,36.2,2.09,2.028,309.1,28.78,4.384,708.8479,4.746,0.1249297,0.1433413,0.7163321
"2017-09-04 11:15:00",8977,"CKVY",13.45,77.64,77.02,77.7,76.03,22.95,25.35,22.4,0.742,37.16,38.59,35.86,2.142,2.138,288.1,51.34,4.165,712.8038,4.746,0.1280237,0.1457581,0.7346414
"2017-09-04 11:20:00",8978,"CKVY",13.44,78.19,77.67,78.5,77.02,22.16,23.09,21.72,0.73,36.46,37.6,35.7,1.912,1.979,279.7,59.02,3.726,714.7205,4.745,0.1280237,0.1457581,0.7346414
"2017-09-04 11:25:00",8979,"CKVY",13.44,78.75,78.69,79.24,78.13,20.48,22.81,20.21,0.687,36.04,37.87,34.6,1.804,1.886,349.9,51.87,3.726,707.9071,4.746,0.1280237,0.1457581,0.7346414
"2017-09-04 11:30:00",8980,"CKVY",13.44,78.87,78.9,79.24,78.62,22.74,23.29,20.41,0.766,37.39,38.36,34.81,1.751,1.786,296.6,38.27,4.165,699.9787,4.745,0.1272938,0.1445729,0.7501289
"2017-09-04 11:35:00",8981,"CKVY",13.44,80.6,80,80.8,78.87,19.73,23.02,18.7,0.703,36.42,38.23,34.12,1.713,1.747,9.16,30.06,4.165,694.3038,4.745,0.1272938,0.1445729,0.7501289
"2017-09-04 11:40:00",8982,"CKVY",13.43,82.2,81.1,82.2,80.5,17.19,19.76,17.19,0.646,34.18,35.63,32.67,1.805,1.8,35.98,26.3,5.042,696.502,4.744,0.1272938,0.1445729,0.7501289
"2017-09-04 11:45:00",8983,"CKVY",13.43,79.96,81,82.3,79.84,17.67,17.67,15.14,0.617,31.17,33.43,29.63,2.6,2.188,27.42,16.54,7.014,698.9539,4.744,0.1301844,0.1484045,0.7647283
"2017-09-04 11:50:00",8984,"CKVY",13.42,80.9,80.5,81.4,79.96,16.68,18.08,16.16,0.601,32.05,33.82,30.81,3.598,3.107,38.82,15.37,8.11,698.8489,4.744,0.1301844,0.1484045,0.7647283
"2017-09-04 11:55:00",8985,"CKVY",13.41,81.5,81.1,81.9,80.7,16.23,17.57,15.2,0.595,31.13,32.89,29.22,4.382,4.005,5.158,16.32,7.891,698.0268,4.743,0.1301844,0.1484045,0.7647283
"2017-09-04 12:00:00",8986,"CKVY",13.41,81.2,81.4,81.8,81,16.71,17.53,15.44,0.608,31.64,33.23,30.19,4.244,4.381,347.7,16.24,8.11,699.8709,4.743,0.1401665,0.1684004,0.7757168
"2017-09-04 12:05:00",8987,"CKVY",13.41,81.9,81.7,82.2,81.1,16.95,18.18,15.99,0.631,32.12,34.6,31,4.132,4.158,9.43,17.58,7.672,703.968,4.743,0.1401665,0.1684004,0.7757168
"2017-09-04 12:10:00",8988,"CKVY",13.4,82.8,82.3,82.9,81.6,18.22,18.9,16.47,0.698,34.18,36.02,32.77,4.049,4.029,14.87,18.4,7.234,706.7127,4.742,0.1401665,0.1684004,0.7757168
"2017-09-04 12:15:00",8989,"CKVY",13.39,83.3,83.3,83.5,82.8,17.09,18.35,16.44,0.664,34.36,35.83,33.12,4.185,4.015,337.4,20.9,7.891,705.7609,4.742,0.1433032,0.1729647,0.7786712
"2017-09-04 12:20:00",8990,"CKVY",13.39,83.6,83.5,84,82.8,15.85,18.08,15.31,0.624,33.38,35.4,31.8,4.208,4.247,9.84,17.25,8.77,703.1301,4.741,0.1433032,0.1729647,0.7786712
"2017-09-04 12:25:00",8991,"CKVY",13.39,84.3,83.7,84.3,83,16.33,16.61,15.2,0.655,32.53,34.17,31.1,3.75,3.948,4.415,32.15,6.138,709.8904,4.741,0.1433032,0.1729647,0.7786712
"2017-09-04 12:30:00",8992,"CKVY",13.39,84.7,84.1,84.7,83.5,16.78,18.08,15.82,0.683,34.21,36.31,32.51,3.871,3.919,10.27,17.93,6.795,721.8894,4.74,0.1484002,0.178737,0.780508
"2017-09-04 12:35:00",8993,"CKVY",13.37,86.1,85.6,86.2,84.6,15.2,17.36,14.42,0.647,34.16,35.82,32.11,3.631,3.758,350,22.86,6.576,735.735,4.74,0.1484002,0.178737,0.780508
"2017-09-04 12:40:00",8994,"CKVY",13.38,85.2,85.9,86.7,85.1,14.04,15.48,13.11,0.581,31.42,34.13,29.41,3.841,3.779,341.9,26.77,6.576,743.4968,4.741,0.1484002,0.178737,0.780508
"2017-09-04 12:45:00",8995,"CKVY",13.38,85.7,85.6,85.8,85.2,8.39,14.62,8.39,0.353,28.74,32.07,18.8,3.664,3.762,6.779,24.38,6.357,747.8746,4.74,0.152216,0.1823544,0.7806237
"2017-09-04 12:50:00",8996,"CKVY",13.36,87.1,86.7,87.3,85.7,10.24,12.74,8.18,0.45,25.04,29.53,18.22,3.355,3.444,311.3,22.07,5.48,750.8112,4.739,0.152216,0.1823544,0.7806237
"2017-09-04 12:55:00",8997,"CKVY",13.36,87.7,87.4,88.1,86.8,9.72,11.33,9.38,0.436,24.32,27.02,23,3.166,3.177,336,39.37,7.234,751.6665,4.74,0.152216,0.1823544,0.7806237
"2017-09-04 13:00:00",8998,"CKVY",13.36,87.9,88.2,88.8,87.5,9.82,10.44,8.76,0.443,23.65,25.96,21.69,3.343,3.248,327.1,23.75,7.891,751.1675,4.74,0.1514638,0.1803628,0.7826271
"2017-09-04 13:05:00",8999,"CKVY",13.35,88,88.2,88.9,87.5,10.06,10.89,9.17,0.455,24.34,27.11,22.53,4.025,3.619,334.5,23.26,8.77,749.4056,4.739,0.1514638,0.1803628,0.7826271
"2017-09-04 13:10:00",9000,"CKVY",13.34,87.4,87.9,88.7,87.2,9.58,11.19,8.87,0.425,24.23,27.69,22.1,4.815,4.537,359.5,24.45,8.55,747.087,4.738,0.1514638,0.1803628,0.7826271
"2017-09-04 13:15:00",9001,"CKVY",13.34,88.8,88.1,89,87.4,11.5,11.5,9.38,0.534,25.06,28.68,22.97,4.797,4.859,8.8,24.92,8.55,747.0361,4.738,0.1567377,0.1916913,0.7738265
"2017-09-04 13:20:00",9002,"CKVY",13.33,87.5,88.1,89.1,87.4,10.68,11.43,9.17,0.476,25.36,28.59,23.23,5.056,4.917,12.11,21.02,8.99,746.311,4.738,0.1567377,0.1916913,0.7738265
"2017-09-04 13:25:00",9003,"CKVY",13.32,88.5,88.5,89.1,87.5,10.85,11.3,9.62,0.498,25.94,28.25,24.13,4.708,4.838,17.74,17.08,8.11,745.0765,4.737,0.1567377,0.1916913,0.7738265
"2017-09-04 13:30:00",9004,"CKVY",13.32,89.3,89,89.9,88.2,10.2,12.49,8.9,0.48,26.58,30.78,22.74,4.573,4.637,327.1,54.85,7.453,740.3281,4.737,0.1585374,0.195988,0.7604801
"2017-09-04 13:35:00",9005,"CKVY",13.32,88.7,89,89.5,88.6,11.6,12.39,9.72,0.536,27.46,30.9,24.71,4.768,4.668,10.99,27.5,10.08,739.6896,4.735,0.1585374,0.195988,0.7604801
"2017-09-04 13:40:00",9006,"CKVY",13.31,88.6,88.7,89.3,88,9.24,12.08,8.73,0.426,24.75,30.04,21.59,5.426,5.19,25.18,17.01,10.08,736.2172,4.737,0.1585374,0.195988,0.7604801
"2017-09-04 13:45:00",9007,"CKVY",13.3,88.4,89,89.4,88.3,9.28,10.75,8.39,0.425,24.05,27.37,21.38,5.49,5.364,8.13,28.83,8.33,734.9508,4.736,0.1586304,0.1977002,0.7456564
"2017-09-04 13:50:00",9008,"CKVY",13.29,89.4,88.9,89.5,88.2,10.61,11.77,9.1,0.501,25.44,29.61,23.17,4.773,5.166,314.3,30.97,6.795,729.1099,4.734,0.1586304,0.1977002,0.7456564
"2017-09-04 13:55:00",9009,"CKVY",13.29,88.4,89,89.6,88.3,7.94,13.35,7.837,0.363,24.74,32.39,19.18,4.504,4.518,275,18.73,8.77,723.9788,4.735,0.1586304,0.1977002,0.7456564
"2017-09-04 14:00:00",9010,"CKVY",13.28,88.9,88.6,89.1,88,8.52,11.33,7.46,0.396,20.68,28.25,17.89,4.316,4.603,305.2,65.26,8.55,716.5199,4.734,0.152802,0.1900746,0.7286226
"2017-09-04 14:05:00",9011,"CKVY",13.28,89.7,89.1,89.7,88.4,13.07,13.14,8.55,0.624,25.78,32.56,21.6,4.901,4.551,285.8,14.24,9.21,707.2424,4.735,0.152802,0.1900746,0.7286226
"2017-09-04 14:10:00",9012,"CKVY",13.27,88.9,89.3,90.1,88.5,14.71,14.92,8.79,0.685,28.55,35.15,22.34,5.101,4.996,288.4,17,11.18,700.7938,4.734,0.152802,0.1900746,0.7286226
"2017-09-04 14:15:00",9013,"CKVY",13.27,88.9,89,89.3,88.6,7.802,14.65,7.767,0.362,25.17,34.68,19.32,5.929,5.522,312.8,16.6,10.08,691.9526,4.734,0.1501789,0.1883536,0.7043411
"2017-09-04 14:20:00",9014,"CKVY",13.27,89.7,89,89.9,88.4,13.28,13.31,7.631,0.634,24.39,33.07,18.77,5.775,5.793,293.2,35.08,10.96,685.38,4.734,0.1501789,0.1883536,0.7043411
"2017-09-04 14:25:00",9015,"CKVY",13.26,88.8,88.7,89.8,88.3,13.14,14.78,8.28,0.609,25.85,34.57,20.64,5.954,6.04,283.8,16.68,10.08,680.0129,4.733,0.1501789,0.1883536,0.7043411
"2017-09-04 14:30:00",9016,"CKVY",13.26,88.4,89,89.6,88.3,8.55,13.28,7.904,0.392,25.95,32.14,19.46,6.664,5.937,321,19.07,14.69,672.9858,4.732,0.1513381,0.1942508,0.6806047
"2017-09-04 14:35:00",9017,"CKVY",13.26,88.8,88.8,89.1,88.5,13.82,13.82,7.973,0.641,25.64,33.19,19.93,7.389,7.207,306.7,13.61,12.49,667.247,4.732,0.1513381,0.1942508,0.6806047
"2017-09-04 14:40:00",9018,"CKVY",13.26,88.2,88.7,89.1,88.2,14.23,15.84,10.16,0.647,29.94,36.57,25.65,8.1,7.5,300,19.88,15.78,656.5778,4.732,0.1513381,0.1942508,0.6806047
"2017-09-04 14:45:00",9019,"CKVY",13.26,89.5,88.8,89.5,88,8.62,14.23,8.31,0.408,24.33,33.48,20.69,8.61,8.6,332.2,22.08,17.1,647.294,4.731,0.1561686,0.2080699,0.6519469
"2017-09-04 14:50:00",9020,"CKVY",13.26,87.9,89,89.8,87.8,14.92,15.74,8.45,0.672,28.71,35.81,21.67,8.19,8.48,305.2,26.7,10.74,636.8967,4.732,0.1561686,0.2080699,0.6519469
"2017-09-04 14:55:00",9021,"CKVY",13.26,89,88.7,89.8,87.7,14.37,15.16,10.03,0.67,29.69,34.77,26.07,7.593,7.989,304.4,17.44,11.84,626.0908,4.732,0.1561686,0.2080699,0.6519469
"2017-09-04 15:00:00",9022,"CKVY",13.26,88,88.5,89.1,88,11.7,15.4,9.79,0.53,30.14,36.04,24.59,7.341,7.345,295,16.24,15.12,615.0732,4.732,0.1505533,0.2022551,0.6191935
"2017-09-04 15:05:00",9023,"CKVY",13.26,88.7,88.1,88.7,87.7,9.1,15.95,9.1,0.421,28.8,36.04,22.78,8.22,7.717,285.9,11.05,12.06,602.972,4.732,0.1505533,0.2022551,0.6191935
"2017-09-04 15:10:00",9024,"CKVY",13.26,88.4,88.4,88.8,87.9,9.44,16.08,8.62,0.433,26.94,36.5,21.41,8.6,8.34,308.2,17.16,16.88,593.57,4.73,0.1505533,0.2022551,0.6191935
"2017-09-04 15:15:00",9025,"CKVY",13.26,87.1,88,88.8,87,14.27,15.77,9.51,0.627,31.01,35.13,23.69,8.65,8.54,295,10.97,18.19,584.7229,4.73,0.1456072,0.1979571,0.5868182
"2017-09-04 15:20:00",9026,"CKVY",13.25,87.1,87,87.2,86.9,15.47,16.56,13.07,0.679,34,36.31,30.35,8.85,8.87,305.6,10.48,16.66,572.4536,4.73,0.1456072,0.1979571,0.5868182
"2017-09-04 15:25:00",9027,"CKVY",13.26,87.4,87.6,88.2,87,15.36,16.15,12.66,0.681,32.94,35.87,30.15,8.72,8.88,298.9,14.78,13.15,558.2902,4.731,0.1456072,0.1979571,0.5868182
"2017-09-04 15:30:00",9028,"CKVY",13.26,88.5,87.6,88.5,87.2,11.43,15.4,10.81,0.525,30.9,34.87,26.45,7.644,8.34,291.3,14.91,9.64,541.3225,4.729,0.1386542,0.19137,0.5487047
"2017-09-04 15:35:00",9029,"CKVY",13.26,87.9,87.9,88.6,87.5,11.09,15.12,9.85,0.499,29.27,34.81,24.03,7.447,7.357,297.9,16.71,15.34,525.3397,4.731,0.1386542,0.19137,0.5487047
"2017-09-04 15:40:00",9030,"CKVY",13.26,86.9,87.7,88.2,86.9,14.78,15.4,11.09,0.646,30.74,34.96,27.1,7.114,7.174,297.5,12.89,12.28,510.6373,4.73,0.1386542,0.19137,0.5487047
"2017-09-04 15:45:00",9031,"CKVY",13.26,87.6,87.2,87.8,86.4,14.71,14.88,10.47,0.657,30.73,34.16,25.39,7.587,7.401,304.7,17.4,11.62,498.4909,4.729,0.124848,0.1712178,0.5130888
"2017-09-04 15:50:00",9032,"CKVY",13.26,87.2,87.1,87.6,86.3,12.08,17.04,12.08,0.533,33.09,37.23,28.66,7.2,7.509,293.2,12.63,14.69,489.0147,4.729,0.124848,0.1712178,0.5130888
"2017-09-04 15:55:00",9033,"CKVY",13.26,86.4,86.8,87.4,86.2,15.53,16.63,11.36,0.667,32.82,35.97,27.17,7.661,7.532,286,12.66,13.37,477.2071,4.73,0.124848,0.1712178,0.5130888
"2017-09-04 16:00:00",9034,"CKVY",13.27,86.3,86.7,87,86.2,19.88,20.33,12.25,0.851,36.68,41.04,28.52,7.356,7.529,289.4,13.22,12.49,465.058,4.729,0.1175772,0.1630125,0.4705859
"2017-09-04 16:05:00",9035,"CKVY",13.27,86.1,86.4,86.6,86,16.97,20.26,13.89,0.722,35.56,40.85,31.28,7.585,7.344,296.1,12.99,13.37,450.1496,4.729,0.1175772,0.1630125,0.4705859
"2017-09-04 16:10:00",9036,"CKVY",13.27,86.9,86.6,87.1,85.9,15.19,17.42,13.14,0.663,32.72,36.79,30.29,7.478,7.517,297.8,11.69,11.4,436.2058,4.729,0.1175772,0.1630125,0.4705859
"2017-09-04 16:15:00",9037,"CKVY",13.27,87.2,86.7,87.2,86.3,12.39,17.31,11.87,0.547,33.54,37.24,28.15,7.522,7.484,295.3,13.18,10.96,423.2502,4.729,0.1094238,0.1539305,0.4296434
"2017-09-04 16:20:00",9038,"CKVY",13.27,86.3,87.1,87.6,86.3,16.7,18.34,12.32,0.716,33.21,38.4,29.14,7.028,7.363,299.5,12.21,10.52,412.3419,4.729,0.1094238,0.1539305,0.4296434
"2017-09-04 16:25:00",9039,"CKVY",13.27,85.6,86.1,86.8,85.5,18.68,20.19,16.08,0.784,37.82,40.58,35.27,6.798,6.913,300.5,18.12,10.52,401.0348,4.729,0.1094238,0.1539305,0.4296434
"2017-09-04 16:30:00",9040,"CKVY",13.27,86,85.7,86,85.4,15.71,19.85,15.6,0.665,37.03,39.77,33.82,7.072,6.812,295.7,15.9,12.06,389.3061,4.729,0.09949192,0.1407976,0.3855555
"2017-09-04 16:35:00",9041,"CKVY",13.27,86.3,86.1,86.5,85.8,14.65,18.34,13.82,0.627,33.82,38.3,31.2,7.455,7.285,299.3,12.95,12.71,377.5308,4.729,0.09949192,0.1407976,0.3855555
"2017-09-04 16:40:00",9042,"CKVY",13.27,85.9,86.1,86.6,85.8,18.07,18.07,13.55,0.764,35.33,37.87,30.66,7.172,7.252,291.4,13.33,12.06,366.0007,4.729,0.09949192,0.1407976,0.3855555
"2017-09-04 16:45:00",9043,"CKVY",13.27,85.8,85.2,86,84.4,15.91,19.33,13.58,0.67,35.09,38.64,30.01,7.181,7.331,302.5,9.89,12.71,352.5785,4.73,0.09311464,0.1352374,0.3424413
"2017-09-04 16:50:00",9044,"CKVY",13.28,85.2,85.7,86.2,85.2,20.98,21.01,13.96,0.868,35.95,40.98,31.16,6.311,6.719,304.5,10.98,7.672,336.9448,4.73,0.09311464,0.1352374,0.3424413
"2017-09-04 16:55:00",9045,"CKVY",13.28,84,84.4,85.3,83.7,16.15,21.21,16.15,0.644,38.15,40.9,33.3,6.566,6.533,302.1,12.38,11.62,319.438,4.73,0.09311464,0.1352374,0.3424413
"2017-09-04 17:00:00",9046,"CKVY",13.28,83.9,84.5,84.9,83.7,17.96,19.5,16.01,0.713,35.89,38.12,33.09,6.171,6.217,297.6,12.57,8.99,301.3739,4.729,0.07840345,0.1150884,0.2964899
"2017-09-04 17:05:00",9047,"CKVY",13.28,82.8,83.1,84,82.3,17.69,21.63,17.62,0.676,37.29,39.38,34.34,6.924,6.515,303.2,12.09,11.84,283.9662,4.73,0.07840345,0.1150884,0.2964899
"2017-09-04 17:10:00",9048,"CKVY",13.29,83.4,83.3,83.6,82.7,17.59,18.27,16.9,0.687,34.96,35.85,33.55,6.813,6.907,302,11.26,10.52,267.6608,4.729,0.07840345,0.1150884,0.2964899
"2017-09-04 17:15:00",9049,"CKVY",13.29,83.1,83.3,83.7,83,18.14,19.44,16.22,0.702,34.65,37.27,32.82,7.19,7.029,305.6,12.09,12.71,252.5121,4.73,0.07067099,0.1076222,0.2515563
"2017-09-04 17:20:00",9050,"CKVY",13.3,83.2,82.9,83.7,82.3,16.22,19.13,14.3,0.629,33.75,36.26,29.56,7.488,7.362,300.9,10.14,13.81,238.1173,4.731,0.07067099,0.1076222,0.2515563
"2017-09-04 17:25:00",9051,"CKVY",13.3,82.9,82.6,83.2,82.1,16.49,19.02,16.05,0.634,33.93,36.12,31.96,7.52,7.467,297.7,11.33,10.96,223.8609,4.73,0.07067099,0.1076222,0.2515563
"2017-09-04 17:30:00",9052,"CKVY",13.31,81.2,82,82.9,81.2,21.28,21.28,16.42,0.774,36,37.95,32.78,6.76,7.181,299,9.38,7.672,209.9376,4.73,0.06529138,0.1039096,0.2062864
"2017-09-04 17:35:00",9053,"CKVY",13.32,80.5,80.9,81.3,80.5,21.15,22.24,19.02,0.752,37.44,38.77,35.06,5.684,6.195,294.8,11.82,8.77,196.6593,4.729,0.06529138,0.1039096,0.2062864
"2017-09-04 17:40:00",9054,"CKVY",13.32,80.7,80.7,81,80.3,19.88,21.93,18.92,0.71,36.46,38.1,34.52,5.283,5.452,291.7,11.65,10.96,183.8081,4.73,0.06529138,0.1039096,0.2062864
"2017-09-04 17:45:00",9055,"CKVY",13.34,80.2,80.8,81.3,80.1,19.98,20.87,17.69,0.704,35.04,36.76,32.99,5.819,5.594,297.3,9.7,10.3,171.2472,4.73,0.04645526,0.07594732,0.1604106
"2017-09-04 17:50:00",9056,"CKVY",13.34,79.86,80.3,80.5,79.86,20.53,20.67,18.82,0.714,35.19,36.1,34.13,6.358,6.11,299.4,10.6,11.4,158.1284,4.73,0.04645526,0.07594732,0.1604106
"2017-09-04 17:55:00",9057,"CKVY",13.35,78.99,79.4,79.98,78.93,21.63,21.9,19.91,0.731,36.24,37.3,34.84,6.505,6.44,306.3,10.75,8.99,144.5478,4.729,0.04645526,0.07594732,0.1604106
"2017-09-04 18:00:00",9058,"CKVY",13.26,78.56,78.57,78.99,78.25,20.67,22.58,20.05,0.689,36.06,37.41,34.2,6.428,6.371,308.4,9.86,9.43,130.3826,4.73,0.04053066,0.07130348,0.1165028
"2017-09-04 18:05:00",9059,"CKVY",13.13,77.76,78.28,78.69,77.76,21.28,21.69,20.29,0.691,35.1,35.78,34.25,6.316,6.385,308,10.01,8.77,116.5154,4.73,0.04053066,0.07130348,0.1165028
"2017-09-04 18:10:00",9060,"CKVY",13.08,77.34,77.54,77.89,77.21,20.98,21.83,20.98,0.672,35.19,35.68,34.37,6.283,6.345,308.4,9.84,8.77,103.3137,4.731,0.04053066,0.07130348,0.1165028
"2017-09-04 18:15:00",9061,"CKVY",13.04,77.04,77.19,77.53,76.79,20.29,22.04,20.26,0.643,34.57,35.48,33.3,5.912,6.149,311.4,9.99,7.453,91.11292,4.73,0.03142709,0.0608621,0.07506903
"2017-09-04 18:20:00",9062,"CKVY",13.01,77.18,77.28,77.54,77.05,19.58,20.46,19.54,0.624,33.09,33.71,32.42,5.259,5.556,317.2,9.64,5.918,79.90038,4.73,0.03142709,0.0608621,0.07506903
"2017-09-04 18:25:00",9063,"CKVY",12.99,77.49,77.21,77.55,77.06,17.94,19.65,17.8,0.577,31.8,32.6,30.37,4.597,4.91,323,10.35,6.138,69.52274,4.73,0.03142709,0.0608621,0.07506903
"2017-09-04 18:30:00",9064,"CKVY",12.98,76.01,77.25,78.05,75.95,22.25,22.25,16.67,0.682,32.06,34.75,29.11,3.815,4.194,6.747,23.7,4.603,59.14843,4.731,0.01758478,0.04104588,0.03918481
"2017-09-04 18:35:00",9065,"CKVY",12.97,74.54,75.11,76.01,74.35,23.38,24.2,22.18,0.682,35.17,35.74,34.41,3.572,3.706,24.08,6.513,5.042,46.39089,4.731,0.01758478,0.04104588,0.03918481
"2017-09-04 18:40:00",9066,"CKVY",12.95,75.28,74.8,75.4,74.11,22.86,24.34,22.42,0.684,34.79,35.71,33.8,3.443,3.441,21.1,10.91,5.261,33.30015,4.731,0.01758478,0.04104588,0.03918481
"2017-09-04 18:45:00",9067,"CKVY",12.95,74.35,74.83,75.34,74.23,22.73,23.28,22.45,0.659,34.41,34.96,33.59,3.653,3.589,17.43,8.55,5.699,22.21731,4.731,0.003676382,0.01954638,0.01670725
"2017-09-04 18:50:00",9068,"CKVY",12.93,74.91,74.14,74.97,73.43,20.88,23.17,20.81,0.617,32.81,34.19,31.45,3.676,3.677,5.995,8.34,6.138,15.10143,4.731,0.003676382,0.01954638,0.01670725
"2017-09-04 18:55:00",9069,"CKVY",12.94,74.97,75.12,75.58,74.72,19.58,21.05,19.44,0.58,31.89,32.41,30.43,3.871,3.806,6.365,7.819,7.453,10.25291,4.731,0.003676382,0.01954638,0.01670725
"2017-09-04 19:00:00",9070,"CKVY",12.93,75.15,75.11,75.58,74.72,19.65,19.82,18.86,0.585,30.57,31.21,29.78,3.935,3.861,0.414,7.887,5.042,6.321185,4.732,0.01069639,0.01705486,0.006100993
"2017-09-04 19:05:00",9071,"CKVY",12.93,73.86,74.22,75.28,73.55,20.64,21.19,19.54,0.589,31.32,31.79,30.76,4.172,4.07,5.22,7.6,5.699,3.638055,4.732,0.01069639,0.01705486,0.006100993
"2017-09-04 19:10:00",9072,"CKVY",12.93,72.94,73.9,74.23,72.94,21.43,21.43,19.03,0.592,30.01,31.24,29.25,3.977,4.083,346.7,15.62,4.603,2.013508,4.732,0.01069639,0.01705486,0.006100993
"2017-09-04 19:15:00",9073,"CKVY",12.93,72.27,72.36,73,72.14,21.94,22.83,21.43,0.593,31.67,32.32,31.14,4.002,4.03,357.9,8.18,4.822,1.070328,4.732,0.01130715,0.01773482,0.0007597894
"2017-09-04 19:20:00",9074,"CKVY",12.92,67.36,70.63,72.46,67.17,29.51,31.33,21.71,0.675,33.44,36.27,31.07,3.286,3.612,307.7,28.75,3.288,0.4925665,4.733,0.01130715,0.01773482,0.0007597894
"2017-09-04 19:25:00",9075,"CKVY",12.91,69.58,68.1,69.58,66.8,24.93,31.09,24.93,0.615,33.46,35.63,32.12,2.988,3.07,4.733,16.72,4.384,0.1989728,4.733,0.01130715,0.01773482,0.0007597894
"2017-09-04 19:30:00",9076,"CKVY",12.92,71.31,70.79,71.43,69.52,21.5,24.89,21.43,0.563,30.96,32.17,29.93,2.973,2.97,3.803,8.17,5.042,0.07264543,4.731,0.006534285,0.01093471,2.5E-007
"2017-09-04 19:35:00",9077,"CKVY",12.92,71.25,71.59,72.05,71.12,21.43,21.74,20.75,0.56,29.84,30.27,29.31,3.4,3.175,13.09,8.91,4.822,0.01702224,4.731,0.006534285,0.01093471,2.5E-007
"2017-09-04 19:40:00",9078,"CKVY",12.91,71.56,71.62,71.99,71.12,20.61,21.43,20.13,0.544,29,29.8,28.63,3.767,3.641,34.64,6.622,5.699,1.073371E-005,4.732,0.006534285,0.01093471,2.5E-007
"2017-09-04 19:45:00",9079,"CKVY",12.91,69.83,71.09,71.86,69.71,21.88,22.39,20.07,0.544,29.35,30.39,28.53,3.155,3.473,54.93,24.45,3.726,0,4.732,0.008153356,0.01335789,2.5E-007
"2017-09-04 19:50:00",9080,"CKVY",12.91,69.46,69.83,70.39,69.46,20.89,22.29,20.34,0.513,28.48,29.57,27.44,2.737,2.921,78.72,7.264,3.288,0,4.731,0.008153356,0.01335789,2.5E-007
"2017-09-04 19:55:00",9081,"CKVY",12.91,70.76,69.83,71.06,68.97,20.07,21.91,19.79,0.515,27.92,28.59,27.22,2.438,2.539,81.2,7.442,5.48,0,4.732,0.008153356,0.01335789,2.5E-007
"2017-09-04 20:00:00",9082,"CKVY",12.91,70.03,69.52,70.82,68.55,21.3,22.87,20.07,0.534,28.67,29.5,27.78,2.766,2.495,67.82,9.31,5.699,0,4.732,0.004329874,0.007931062,2.5E-007
"2017-09-04 20:05:00",9083,"CKVY",12.91,70.97,69.27,70.97,67.57,21.1,25.07,21.1,0.546,29.83,31.7,28.59,3.941,3.275,67.94,15.65,9.64,0,4.732,0.004329874,0.007931062,2.5E-007
"2017-09-04 20:10:00",9084,"CKVY",12.91,71.16,71.41,71.77,70.97,21.65,21.65,20.62,0.564,29.65,30.17,29.13,4.743,4.287,11.75,15.71,8.55,0,4.732,0.004329874,0.007931062,2.5E-007
"2017-09-04 20:15:00",9085,"CKVY",12.9,71.1,70.88,71.28,70.54,21.92,22.4,21.58,0.57,30.23,30.55,29.94,5.851,5.314,18.76,13.95,8.99,0,4.732,0.01136151,0.01746931,2.5E-007
"2017-09-04 20:20:00",9086,"CKVY",12.9,71.47,71.35,71.96,70.85,21.61,22.13,21.24,0.569,30.25,30.51,29.91,6.232,6.175,31.94,8.97,9.86,0,4.733,0.01136151,0.01746931,2.5E-007
"2017-09-04 20:25:00",9087,"CKVY",12.9,72.09,71.61,72.09,71.29,21.07,21.82,21.03,0.566,30.22,30.52,29.86,6.038,6.333,16.43,11.85,7.672,0,4.733,0.01136151,0.01746931,2.5E-007
"2017-09-04 20:30:00",9088,"CKVY",12.9,71.22,70.8,72.09,69.37,22.06,24.05,21,0.576,30.66,31.48,29.94,5.362,5.768,351.7,32.64,6.576,0,4.732,0.01769578,0.02530078,2.5E-007
"2017-09-04 20:35:00",9089,"CKVY",12.9,69.68,71.47,74.31,69.62,24.52,24.94,19.56,0.607,31.09,32.63,29.67,4.625,4.86,299.2,37.53,8.33,0,4.733,0.01769578,0.02530078,2.5E-007
"2017-09-04 20:40:00",9090,"CKVY",12.9,66.17,68.99,70.3,66.17,30.24,30.42,24.18,0.664,32.47,34.47,31.56,4.361,4.305,63.61,82.9,8.77,0,4.733,0.01769578,0.02530078,2.5E-007
"2017-09-04 20:45:00",9091,"CKVY",12.9,70.48,69.22,70.61,65.98,23.33,30.28,22.88,0.594,31.46,34.09,30.82,4.653,4.584,74.6,23.24,8.77,0,4.732,0.01193971,0.01805341,2.5E-007
"2017-09-04 20:50:00",9092,"CKVY",12.89,73.63,72.31,73.69,70.18,20.35,23.46,20.21,0.576,30.8,31.38,30.27,4.475,4.712,44.18,14.19,6.795,0,4.732,0.01193971,0.01805341,2.5E-007
"2017-09-04 20:55:00",9093,"CKVY",12.89,72.09,72.5,73.69,71.16,22.16,23.02,20.35,0.595,31.06,31.65,30.39,4.474,4.456,49.93,16.56,7.672,0,4.733,0.01193971,0.01805341,2.5E-007
"2017-09-04 21:00:00",9094,"CKVY",12.89,72.4,73.19,74.49,72.15,21.92,22.16,19.87,0.595,31.09,31.71,30.36,4.482,4.42,44.89,12.23,9.64,0,4.733,0.01286371,0.01963465,2.5E-007
"2017-09-04 21:05:00",9095,"CKVY",12.89,70.98,72.11,72.83,70.98,23.02,23.02,21.37,0.596,31.24,31.61,30.89,4.35,4.291,57.46,12.16,7.014,0,4.733,0.01286371,0.01963465,2.5E-007
"2017-09-04 21:10:00",9096,"CKVY",12.89,65.98,69.86,71.35,65.98,31.72,31.85,22.44,0.691,32.27,35.26,30.94,5.121,4.835,88.2,25.66,8.77,0,4.733,0.01286371,0.01963465,2.5E-007
"2017-09-04 21:15:00",9097,"CKVY",12.89,64.87,64.77,65.86,63.95,32.23,33.74,31.61,0.676,34.67,35.38,34.02,5.974,5.412,108.1,9.22,10.96,0,4.733,0.01232286,0.01835788,2.5E-007
"2017-09-04 21:20:00",9098,"CKVY",12.88,64.5,64.33,65.06,63.89,32.57,34.9,32.2,0.674,35.03,35.78,34.35,6.875,6.541,105.8,9.41,9.43,0,4.733,0.01232286,0.01835788,2.5E-007
"2017-09-04 21:25:00",9099,"CKVY",12.88,63.34,63.94,64.69,63.34,35.08,35.08,32.47,0.697,34.97,35.38,34.39,5.91,6.374,206.2,45.24,6.795,0,4.734,0.01232286,0.01835788,2.5E-007
"2017-09-04 21:30:00",9100,"CKVY",12.87,65.56,63.46,65.68,61.73,30.21,36.72,29.73,0.649,34.49,35.67,33,4.651,5.32,212.6,26.8,8.33,0,4.733,0.01252452,0.01760518,2.5E-007
"2017-09-04 21:35:00",9101,"CKVY",12.88,63.72,64.32,65.62,63.28,32.75,34.15,30.18,0.66,34.35,34.89,33.43,4.015,4.369,184.7,13.54,7.672,0,4.733,0.01252452,0.01760518,2.5E-007
"2017-09-04 21:40:00",9102,"CKVY",12.88,62.37,62.37,63.9,61.63,35.63,37.21,32.61,0.684,35.07,35.69,33.83,4.37,4.287,155.5,18.67,7.014,0,4.733,0.01252452,0.01760518,2.5E-007
"2017-09-04 21:45:00",9103,"CKVY",12.88,58.74,59.85,62.37,58.25,41.73,43.89,35.49,0.705,35.82,36.75,34.64,4.49,4.484,98.9,12.39,5.918,0,4.733,0.007612994,0.01151434,2.5E-007
"2017-09-04 21:50:00",9104,"CKVY",12.87,59.48,59.02,59.48,58.74,40.57,42.49,40.5,0.703,35.77,36.27,35.32,3.968,4.242,92,20.59,5.042,0,4.734,0.007612994,0.01151434,2.5E-007
"2017-09-04 21:55:00",9105,"CKVY",12.86,58.19,59.22,59.98,58.06,43.31,44.23,39.33,0.717,35.58,36.58,34.56,3.673,3.687,142.5,15.81,6.138,0,4.734,0.007612994,0.01151434,2.5E-007
"2017-09-04 22:00:00",9106,"CKVY",12.87,58.74,59.24,59.79,58.19,41.53,43.24,39.06,0.701,35.29,35.97,34.74,3.17,3.45,136.5,6.66,3.726,0,4.734,0.004838135,0.007684706,2.5E-007
"2017-09-04 22:05:00",9107,"CKVY",12.87,57.02,58.03,58.74,56.95,45.13,45.13,41.56,0.716,35.56,36.01,35.2,3.403,3.053,101.4,11.73,6.576,0,4.735,0.004838135,0.007684706,2.5E-007
"2017-09-04 22:10:00",9108,"CKVY",12.87,56.15,56.77,57.26,56.15,47.76,47.83,43.86,0.735,35.9,36.78,35.1,3.688,3.623,119.5,5.25,6.357,0,4.734,0.004838135,0.007684706,2.5E-007
"2017-09-04 22:15:00",9109,"CKVY",12.86,55.97,56.17,56.58,55.91,47.7,47.9,45.64,0.729,36.21,36.68,35.74,4.457,4.068,105.1,7.662,6.138,0,4.734,0.003520343,0.005797955,2.5E-007
"2017-09-04 22:20:00",9110,"CKVY",12.86,57.88,56.38,57.94,55.72,42.49,49.41,42.49,0.696,36.31,37.15,35.18,4.403,4.546,90.9,9.68,5.48,0,4.735,0.003520343,0.005797955,2.5E-007
"2017-09-04 22:25:00",9111,"CKVY",12.86,60.35,59.44,60.47,57.94,37.07,42.42,36.97,0.663,34.62,35.32,33.94,3.762,4.135,88.4,10.98,4.165,0,4.734,0.003520343,0.005797955,2.5E-007
"2017-09-04 22:30:00",9112,"CKVY",12.86,59.05,59.49,60.41,58.87,39.81,40.71,36.94,0.68,34.64,35.17,33.89,2.742,3.172,111.8,11.06,3.069,0,4.735,0.005084614,0.007949865,2.5E-007
"2017-09-04 22:35:00",9113,"CKVY",12.86,57.08,57.87,59.17,56.95,47.94,48.55,39.81,0.762,36.44,37.99,34.65,2.23,2.526,127.1,7.362,2.63,0,4.735,0.005084614,0.007949865,2.5E-007
"2017-09-04 22:40:00",9114,"CKVY",12.86,55.72,56.18,57.14,55.54,48,50.61,47.9,0.727,37.5,38.3,36.36,2.088,2.032,106.9,30.2,4.384,0,4.735,0.005084614,0.007949865,2.5E-007
"2017-09-04 22:45:00",9115,"CKVY",12.85,56.83,56.91,57.45,55.66,44.72,47.9,42.56,0.705,35.43,36.31,34.67,2.573,2.419,94.8,22.34,5.261,0,4.735,9.469677E-005,0.001098917,2.5E-007
"2017-09-04 22:50:00",9116,"CKVY",12.85,59.43,58.26,60.17,56.71,41.6,46.53,39.13,0.72,35.88,36.59,34.82,2.765,2.672,132.5,26.33,5.042,0,4.736,9.469677E-005,0.001098917,2.5E-007
"2017-09-04 22:55:00",9117,"CKVY",12.85,57.35,58.48,59.43,57.35,46.37,46.37,41.64,0.745,36.37,37.03,35.72,2.837,2.947,117.7,28.23,4.165,0,4.735,9.469677E-005,0.001098917,2.5E-007
"2017-09-04 23:00:00",9118,"CKVY",12.85,57.79,57.33,57.85,56.73,45.04,46.95,44.8,0.735,36.64,37.15,36.24,2.643,2.631,107.8,17.01,4.165,0,4.735,0.001568881,0.003232341,2.5E-007
"2017-09-04 23:05:00",9119,"CKVY",12.84,59.08,58.24,59.08,57.72,41.06,44.97,41.06,0.702,35.91,36.57,35.42,2.497,2.603,79.08,12.85,3.507,0,4.734,0.001568881,0.003232341,2.5E-007
"2017-09-04 23:10:00",9120,"CKVY",12.84,57.97,58.83,59.52,57.73,46.68,46.68,40.17,0.767,36,37.74,35.18,2.591,2.467,130.3,8.81,3.946,0,4.735,0.001568881,0.003232341,2.5E-007
"2017-09-04 23:15:00",9121,"CKVY",12.84,55.75,56.53,57.97,55.75,49.63,50.32,46.75,0.752,37.62,38.56,36.92,1.997,2.364,110.5,15.93,2.192,0,4.735,0.0007089649,0.002011739,2.5E-007
"2017-09-04 23:20:00",9122,"CKVY",12.84,57.73,55.94,57.73,55.26,42.64,50.18,42.64,0.694,36.24,37.46,34.83,1.641,1.756,85.8,37.97,3.069,0,4.735,0.0007089649,0.002011739,2.5E-007
"2017-09-04 23:25:00",9123,"CKVY",12.84,57.23,58.35,59.46,57.17,43.87,43.98,39.28,0.702,35.01,35.82,34.41,1.252,1.492,159.5,68.76,3.507,0,4.735,0.0007089649,0.002011739,2.5E-007
"2017-09-04 23:30:00",9124,"CKVY",12.83,57.48,57.54,57.73,57.11,42.78,44.22,42.78,0.69,35.57,35.98,35.02,1.014,1.12,245.4,60.75,1.096,0,4.736,-0.00263655,-0.003022695,2.5E-007
"2017-09-04 23:35:00",9125,"CKVY",12.82,55.69,57.6,58.59,55.63,47.75,47.75,40.96,0.722,35.03,36.2,34.73,0.979,1.008,115.9,29.07,2.192,0,4.736,-0.00263655,-0.003022695,2.5E-007
"2017-09-04 23:40:00",9126,"CKVY",12.83,55.2,55.08,55.69,54.64,48.88,49.43,47.95,0.726,36.13,36.53,35.66,1.504,1.166,57.09,14.38,4.384,0,4.736,-0.00263655,-0.003022695,2.5E-007
"2017-09-04 23:45:00",9127,"CKVY",12.82,56.62,56.52,57.42,55.14,44.56,48.88,43.08,0.697,35.47,36.36,34.86,2.298,1.994,110.5,28.71,4.603,0,4.736,-0.002927156,-0.003501013,2.5E-007
"2017-09-04 23:50:00",9128,"CKVY",12.82,56.87,56.54,56.99,56.13,44.42,46.07,44.42,0.701,35.61,35.88,35.31,2.386,2.339,183.8,23.33,1.973,0,4.735,-0.002927156,-0.003501013,2.5E-007
"2017-09-04 23:55:00",9129,"CKVY",12.82,55.14,56.59,57.05,55.14,51.49,51.49,44.35,0.763,36.1,37.72,35.31,2.132,2.227,140.6,28.07,3.946,0,4.736,-0.002927156,-0.003501013,2.5E-007
"2017-09-05 00:00:00",9130,"CKVY",12.82,52.12,53.03,55.2,52.06,57.04,57.59,51.55,0.757,37.64,38.19,36.88,2.011,2.028,135.6,9.54,3.288,0,4.736,-0.0005294749,0.0001423844,2.5E-007
"2017-09-05 00:05:00",9131,"CKVY",12.81,52.56,52.38,52.93,51.75,53.92,57.59,53.92,0.727,37.01,37.57,36.33,2.306,2.134,120.3,11.77,3.507,0,4.737,-0.0005294749,0.0001423844,2.5E-007
"2017-09-05 00:10:00",9132,"CKVY",12.81,56.88,55.18,56.88,52.56,44.36,53.86,44.36,0.701,35.79,36.35,35.4,2.048,2.255,108.2,16.87,3.069,0,4.736,-0.0005294749,0.0001423844,2.5E-007
"2017-09-05 00:15:00",9133,"CKVY",12.81,57.62,57.48,57.87,56.82,43.2,45.29,43.06,0.701,35.66,36.4,35.22,2.031,1.991,99.7,8.46,3.069,0,4.736,-0.0007375497,-0.0001685627,2.5E-007
"2017-09-05 00:20:00",9134,"CKVY",12.81,57.01,57.4,57.81,56.89,44.09,44.19,42.68,0.7,35.28,35.54,35.07,2.06,2.099,110,9.66,3.507,0,4.736,-0.0007375497,-0.0001685627,2.5E-007
"2017-09-05 00:25:00",9135,"CKVY",12.8,58.13,57.77,58.37,56.95,41.56,44.09,41.52,0.686,35.21,35.49,34.8,2.487,2.258,118.1,9,3.726,0,4.737,-0.0007375497,-0.0001685627,2.5E-007
"2017-09-05 00:30:00",9136,"CKVY",12.8,57.39,57.64,58.25,57.27,43.61,43.61,41.42,0.702,35.23,35.48,34.77,2.324,2.421,149.8,12.06,2.411,0,4.737,0.0001773998,0.001262185,2.5E-007
"2017-09-05 00:35:00",9137,"CKVY",12.8,57.02,56.91,57.45,56.4,43.82,46.97,43.13,0.695,35.72,37,35.13,2.223,2.228,83.1,22.49,2.85,0,4.737,0.0001773998,0.001262185,2.5E-007
"2017-09-05 00:40:00",9138,"CKVY",12.8,56.03,55.82,57.02,55.05,46.7,48.38,43.75,0.715,35.71,36.19,35.05,2.125,2.217,43.46,18.12,3.507,0,4.736,0.0001773998,0.001262185,2.5E-007
"2017-09-05 00:45:00",9139,"CKVY",12.8,55.11,55.79,56.34,55.05,49.1,49.1,45.81,0.727,35.89,36.4,35.5,1.951,2.056,17.06,12.21,2.63,0,4.736,-0.0004057923,0.000356937,2.5E-007
"2017-09-05 00:50:00",9140,"CKVY",12.79,53.87,55.26,56.34,53.87,50.92,50.92,46.67,0.721,36.24,36.52,35.75,1.705,1.895,59.62,60.65,2.411,0,4.737,-0.0004057923,0.000356937,2.5E-007
"2017-09-05 00:55:00",9141,"CKVY",12.79,55.17,54.15,55.29,53.69,46.77,51.09,46.73,0.694,35.58,36.2,35.16,1.128,1.416,169.1,17.42,2.63,0,4.737,-0.0004057923,0.000356937,2.5E-007
"2017-09-05 01:00:00",9142,"CKVY",12.79,56.84,56.19,57.02,55.23,43.41,46.7,43.07,0.684,34.9,35.25,34.59,1.117,1.016,182.3,17.66,3.946,0,4.737,-0.002802914,-0.003322358,2.5E-007
"2017-09-05 01:05:00",9143,"CKVY",12.79,55.66,56.01,56.77,55.42,47.52,47.52,43.41,0.718,35.2,36.05,34.7,1.826,1.441,165.1,12.08,4.822,0,4.737,-0.002802914,-0.003322358,2.5E-007
"2017-09-05 01:10:00",9144,"CKVY",12.78,53.63,54.87,55.72,53.56,52.73,52.73,47.49,0.74,36.47,36.87,36.03,2.669,2.224,155.5,11.78,3.946,0,4.737,-0.002802914,-0.003322358,2.5E-007
"2017-09-05 01:15:00",9145,"CKVY",12.77,54.18,52.77,54.18,51.96,50.16,56.54,50.16,0.718,36.77,37.39,35.94,3.197,2.937,171.8,18.34,6.357,0,4.737,-0.0006258472,-1.782663E-005,2.5E-007
"2017-09-05 01:20:00",9146,"CKVY",12.78,52.52,53.67,54.92,52.45,55.41,55.41,48.35,0.746,36.3,37.14,35.61,2.934,3.128,147.9,23.06,5.261,0,4.738,-0.0006258472,-1.782663E-005,2.5E-007
"2017-09-05 01:25:00",9147,"CKVY",12.77,53.13,52.46,53.13,52.08,52.12,56.03,51.91,0.718,36.39,37.14,35.81,2.261,2.568,151.4,14.34,1.973,0,4.738,-0.0006258472,-1.782663E-005,2.5E-007
"2017-09-05 01:30:00",9148,"CKVY",12.77,46.78,49.68,53.26,46.71,71.15,71.32,52.08,0.774,37.31,38.35,35.97,1.92,2.193,132.2,18.26,2.85,0,4.737,-0.0001600974,0.000561498,2.5E-007
"2017-09-05 01:35:00",9149,"CKVY",12.77,45.91,46.36,46.9,45.91,70.91,72.14,70.08,0.746,37.62,38.06,37,1.935,1.859,110.8,13.75,3.946,0,4.738,-0.0001600974,0.000561498,2.5E-007
"2017-09-05 01:40:00",9150,"CKVY",12.77,46.47,45.93,46.59,45.36,68.68,72.01,68.61,0.738,37.02,37.38,36.69,2.166,2.067,101.1,20.37,2.85,0,4.738,-0.0001600974,0.000561498,2.5E-007
"2017-09-05 01:45:00",9151,"CKVY",12.76,45.54,46.01,46.96,45.36,71.42,72.32,66.86,0.741,36.68,37.14,36.14,2.436,2.24,103.2,16.12,3.946,0,4.738,-0.00253603,-0.003015825,2.5E-007
"2017-09-05 01:50:00",9152,"CKVY",12.76,46.35,45.7,46.48,45.18,66.05,71.74,66.05,0.707,36.31,36.88,35.64,2.272,2.392,78.44,8.57,3.069,0,4.738,-0.00253603,-0.003015825,2.5E-007
"2017-09-05 01:55:00",9153,"CKVY",12.76,46.54,46.66,47.16,46.11,69.31,69.37,65.91,0.747,36.47,37.42,35.71,2.374,2.258,119.9,22.81,3.726,0,4.739,-0.00253603,-0.003015825,2.5E-007
"2017-09-05 02:00:00",9154,"CKVY",12.75,47.16,46.61,47.53,45.62,64.88,70.13,64.88,0.716,36.58,37.28,35.97,2.415,2.482,64.71,14.26,3.946,0,4.738,-0.001826411,-0.001950713,2.5E-007
"2017-09-05 02:05:00",9155,"CKVY",12.75,50.37,49.66,50.62,47.16,58.54,64.88,57.89,0.728,36.28,36.86,35.85,2.271,2.356,85.6,8.89,3.069,0,4.738,-0.001826411,-0.001950713,2.5E-007
"2017-09-05 02:10:00",9156,"CKVY",12.74,50.37,50.07,50.62,49.63,58.95,60.63,57.41,0.733,36.32,36.73,35.84,2.352,2.288,66.31,21.03,3.946,0,4.739,-0.001826411,-0.001950713,2.5E-007
"2017-09-05 02:15:00",9157,"CKVY",12.75,51.3,50.69,51.3,50.31,55.32,58.92,55.28,0.712,36.23,36.66,35.75,2.305,2.291,58.78,6.525,3.946,0,4.739,-0.001164498,-0.00091675,2.5E-007
"2017-09-05 02:20:00",9158,"CKVY",12.74,51.98,51.42,52.04,50.86,55.11,56.21,54.46,0.728,35.93,36.41,35.6,2.767,2.504,60.01,7.691,3.946,0,4.738,-0.001164498,-0.00091675,2.5E-007
"2017-09-05 02:25:00",9159,"CKVY",12.74,51.37,51.55,51.98,51.06,55.94,56.32,55.08,0.722,36.25,36.48,35.9,2.695,2.848,45.87,4.362,3.069,0,4.739,-0.001164498,-0.00091675,2.5E-007
"2017-09-05 02:30:00",9160,"CKVY",12.74,51,51.74,52.18,51,56.32,56.59,54.26,0.717,36.23,36.71,35.71,2.321,2.527,68.7,14.08,2.63,0,4.739,-0.0001721387,0.0005406963,2.5E-007
"2017-09-05 02:35:00",9161,"CKVY",12.73,46.31,48.28,51.06,46.19,68.53,68.53,56.39,0.732,36.36,36.61,36.03,1.851,2.026,262.4,39.34,2.63,0,4.739,-0.0001721387,0.0005406963,2.5E-007
"2017-09-05 02:40:00",9162,"CKVY",12.73,45.08,45.78,46.31,45.01,71.89,71.93,68.5,0.733,36.49,36.66,36.29,1.749,1.764,260.1,10.27,2.85,0,4.74,-0.0001721387,0.0005406963,2.5E-007
"2017-09-05 02:45:00",9163,"CKVY",12.72,44.09,44.42,45.08,44.03,75.7,75.7,71.89,0.743,36.75,37.01,36.43,1.66,1.724,251,19.49,2.411,0,4.739,-0.002774447,-0.003386656,2.5E-007
"2017-09-05 02:50:00",9164,"CKVY",12.72,44.58,44.26,44.71,44.03,75.63,76.01,75.39,0.757,37.09,37.49,36.82,1.545,1.607,293.1,13.98,2.411,0,4.739,-0.002774447,-0.003386656,2.5E-007
"2017-09-05 02:55:00",9165,"CKVY",12.72,45.82,45,45.94,44.4,70.83,75.8,70.73,0.743,37.26,37.41,36.85,1.629,1.543,310.2,10.48,3.288,0,4.739,-0.002774447,-0.003386656,2.5E-007
"2017-09-05 03:00:00",9166,"CKVY",12.72,46.99,46.22,47.05,45.57,66.4,70.83,66.4,0.728,36.64,36.93,36.34,1.951,1.714,332.5,4.272,2.85,0,4.739,-0.003379052,-0.00434775,2.5E-007
"2017-09-05 03:05:00",9167,"CKVY",12.71,47.36,47.26,47.42,46.93,66.58,67.33,65.55,0.74,36.74,37.15,36.12,2.152,2.133,351.5,5.238,2.85,0,4.739,-0.003379052,-0.00434775,2.5E-007
"2017-09-05 03:10:00",9168,"CKVY",12.71,47.92,47.69,47.92,47.36,65.51,66.61,65.51,0.744,36.93,37.07,36.79,1.96,2.097,346.6,11.27,2.192,0,4.739,-0.003379052,-0.00434775,2.5E-007
"2017-09-05 03:15:00",9169,"CKVY",12.71,46.19,47.26,47.92,46.13,67.74,67.74,64.89,0.72,36.43,36.92,35.93,1.383,1.693,7.559,21.34,1.534,0,4.739,-0.002391215,-0.00278585,2.5E-007
"2017-09-05 03:20:00",9170,"CKVY",12.7,45.08,45.65,46.13,45.01,75.49,75.84,67.74,0.77,37.49,38.52,35.99,0.727,1.013,48.26,36.67,0.438,0,4.74,-0.002391215,-0.00278585,2.5E-007
"2017-09-05 03:25:00",9171,"CKVY",12.7,43.78,44.73,45.08,43.78,74.4,76.93,72.47,0.722,37.28,38.23,35.83,0.379,0.514,196.1,66.36,2.192,0,4.739,-0.002391215,-0.00278585,2.5E-007
"2017-09-05 03:30:00",9172,"CKVY",12.7,44.89,44.21,44.89,43.78,72.44,75.08,72.44,0.733,36.54,36.71,36.2,0.257,0.331,296.4,29.33,1.315,0,4.739,-0.005376457,-0.007882044,2.5E-007
"2017-09-05 03:35:00",9173,"CKVY",12.7,43.97,44.83,45.26,43.97,71.41,72.48,70.66,0.698,36.11,36.69,35.23,0.333,0.314,232.4,8.57,1.315,0,4.74,-0.005376457,-0.007882044,2.5E-007
"2017-09-05 03:40:00",9174,"CKVY",12.7,41.56,42.32,43.9,41.5,78.92,78.92,71.45,0.703,35.48,35.68,35.16,0.775,0.617,258.1,10.33,2.63,0,4.74,-0.005376457,-0.007882044,2.5E-007
"2017-09-05 03:45:00",9175,"CKVY",12.69,41,41.2,41.68,40.69,82.3,82.4,78.82,0.717,35.54,36.02,35.2,1.804,1.221,274.7,6.445,4.384,0,4.74,-0.005043244,-0.007294968,2.5E-007
"2017-09-05 03:50:00",9176,"CKVY",12.69,41.5,41.34,41.56,40.94,79.85,82.2,79.85,0.71,36,36.19,35.71,2.782,2.328,271,8.07,4.165,0,4.739,-0.005043244,-0.007294968,2.5E-007
"2017-09-05 03:55:00",9177,"CKVY",12.68,41.13,41.46,41.62,41.13,79.68,80.2,79.51,0.698,35.71,35.92,35.34,2.626,2.726,268.4,37.99,2.411,0,4.739,-0.005043244,-0.007294968,2.5E-007
"2017-09-05 04:00:00",9178,"CKVY",12.68,41.63,41.2,41.69,40.89,79.65,80.8,79.65,0.712,35.57,35.92,35.27,1.789,2.198,274.1,39.22,2.192,0,4.739,-0.002626252,-0.003160533,2.5E-007
"2017-09-05 04:05:00",9179,"CKVY",12.68,40.89,41.29,41.88,40.77,80.5,82.6,79.21,0.699,35.86,36.36,35.21,1.102,1.429,339.9,21.92,1.973,0,4.739,-0.002626252,-0.003160533,2.5E-007
"2017-09-05 04:10:00",9180,"CKVY",12.68,41.02,40.83,41.14,40.58,81.2,82.5,80.5,0.709,35.67,36.06,35.23,1.157,1.084,46.24,20.97,2.411,0,4.739,-0.002626252,-0.003160533,2.5E-007
"2017-09-05 04:15:00",9181,"CKVY",12.67,40.53,40.69,41.02,40.28,82.6,83.5,80.6,0.707,35.61,36.26,35.2,1.197,1.19,228.8,95.8,2.192,0,4.74,-0.004173748,-0.00570331,2.5E-007
"2017-09-05 04:20:00",9182,"CKVY",12.67,41.64,41.33,41.77,40.53,79.6,82.8,79.29,0.711,35.83,36.04,35.63,1.238,1.188,260.4,12.2,2.192,0,4.74,-0.004173748,-0.00570331,2.5E-007
"2017-09-05 04:25:00",9183,"CKVY",12.67,41.46,41.76,42.01,41.34,79.94,79.94,78.84,0.71,35.85,36.1,35.5,1.442,1.347,298.5,18.56,3.288,0,4.74,-0.004173748,-0.00570331,2.5E-007
"2017-09-05 04:30:00",9184,"CKVY",12.67,41.03,41.42,41.58,40.91,79.74,80.5,78.54,0.696,35.68,36.02,34.95,1.54,1.581,305,10.94,1.973,0,4.74,-0.003944047,-0.005300103,2.5E-007
"2017-09-05 04:35:00",9185,"CKVY",12.66,41.03,41.18,41.34,40.91,79.19,81,79.19,0.691,35.63,35.93,35.09,1.313,1.481,325.5,0.138,1.973,0,4.74,-0.003944047,-0.005300103,2.5E-007
"2017-09-05 04:40:00",9186,"CKVY",12.66,40.84,40.7,41.03,40.41,83,83,79.05,0.72,35.25,36.1,34.87,0.639,0.952,1.937,38.19,0.877,0,4.741,-0.003944047,-0.005300103,2.5E-007
"2017-09-05 04:45:00",9187,"CKVY",12.66,40.54,40.89,41.03,40.41,83.2,85.8,82.7,0.712,36.46,37.1,35.7,0.445,0.501,77.41,12.28,1.534,0,4.74,-0.004573268,-0.006431158,2.5E-007
"2017-09-05 04:50:00",9188,"CKVY",12.66,40.78,40.65,40.97,40.29,83.6,85.7,83.1,0.723,36.29,36.72,35.64,0.464,0.44,76.02,6.535,1.534,0,4.74,-0.004573268,-0.006431158,2.5E-007
"2017-09-05 04:55:00",9189,"CKVY",12.66,39.98,40.18,40.84,39.8,87.2,87.5,82.4,0.731,36,36.56,35.55,0.634,0.549,138,16.88,1.096,0,4.74,-0.004573268,-0.006431158,2.5E-007
"2017-09-05 05:00:00",9190,"CKVY",12.66,39.61,39.83,40.05,39.55,85.5,87.2,85.3,0.706,36.02,36.48,35.57,0.517,0.595,157.3,5.363,0.877,0,4.74,-0.005312872,-0.007897601,2.5E-007
"2017-09-05 05:05:00",9191,"CKVY",12.65,39.3,39.49,39.73,39.12,84.5,86,84.5,0.69,35.48,35.73,34.9,0.306,0.362,180.1,40.42,0,0,4.74,-0.005312872,-0.007897601,2.5E-007
"2017-09-05 05:10:00",9192,"CKVY",12.65,38.93,39.12,39.3,38.93,86.6,86.7,84.4,0.696,35.16,35.44,34.79,0.092,0.227,253,0.074,0.658,0,4.741,-0.005312872,-0.007897601,2.5E-007
"2017-09-05 05:15:00",9193,"CKVY",12.65,39.67,39.27,39.67,38.93,84.9,87.2,84.7,0.703,35.51,35.79,35.26,0.019,0.043,294.6,13.85,0,0,4.74,-0.005783878,-0.008966123,2.5E-007
"2017-09-05 05:20:00",9194,"CKVY",12.65,40.42,40.19,40.54,39.55,83.6,85.7,83.6,0.712,36.02,36.32,35.39,0.019,0.019,300.3,0.082,0,0,4.74,-0.005783878,-0.008966123,2.5E-007
"2017-09-05 05:25:00",9195,"CKVY",12.63,40.48,40.39,40.54,40.11,84.1,85.3,82.6,0.718,35.9,36.39,35.34,0,0.006,300.3,0.036,0,0,4.741,-0.005783878,-0.008966123,2.5E-007
"2017-09-05 05:30:00",9196,"CKVY",12.64,40.49,40.55,40.67,40.36,85.9,86.7,82.8,0.734,36.19,36.96,35.57,0.31,0.147,72.56,3.557,1.754,0,4.741,-0.006188137,-0.00981473,2.5E-007
"2017-09-05 05:35:00",9197,"CKVY",12.64,39.44,40.03,40.61,39.44,86.9,89.2,85.9,0.713,36.72,37.19,35.83,0.354,0.315,87.3,54.73,1.096,0.01435593,4.741,-0.006188137,-0.00981473,2.5E-007
"2017-09-05 05:40:00",9198,"CKVY",12.64,38.57,39.09,39.56,38.57,86.5,87.2,84.9,0.686,35.33,35.95,34.89,0.562,0.403,227.2,15.82,1.973,0.1286131,4.741,-0.006188137,-0.00981473,2.5E-007
"2017-09-05 05:45:00",9199,"CKVY",12.64,38.7,38.59,38.82,38.39,88.2,88.6,86.6,0.703,35.28,35.51,34.86,0.726,0.619,229.5,6.477,2.63,0.4312681,4.741,-0.005336839,-0.008017686,0.0006802509
"2017-09-05 05:50:00",9200,"CKVY",12.64,38.02,38.33,38.82,37.83,88.1,88.7,86.1,0.683,34.89,35.77,34.25,0.867,0.845,285.6,58.51,1.534,0.9629663,4.74,-0.005336839,-0.008017686,0.0006802509
"2017-09-05 05:55:00",9201,"CKVY",12.64,38.33,38.18,38.45,37.89,87.6,88.7,87.4,0.688,34.97,35.15,34.73,0.667,0.824,281,21.9,0.438,1.649791,4.74,-0.005336839,-0.008017686,0.0006802509
"2017-09-05 06:00:00",9202,"CKVY",12.64,39.32,38.64,39.32,38.33,87.3,88.4,87.3,0.713,35.41,35.96,34.97,0.248,0.489,52.33,25.86,1.096,2.725036,4.741,-0.004687914,-0.006803712,0.00587754
"2017-09-05 06:05:00",9203,"CKVY",12.64,40.12,39.71,40.12,39.25,85.7,87.3,85.7,0.722,36.05,36.21,35.81,0.116,0.128,29.61,8.82,1.315,4.528684,4.741,-0.004687914,-0.006803712,0.00587754
"2017-09-05 06:10:00",9204,"CKVY",12.65,40.81,40.27,40.81,39.93,83.7,85.7,83.7,0.725,36.03,36.32,35.77,0.431,0.259,356.2,15.65,1.315,7.317226,4.741,-0.004687914,-0.006803712,0.00587754
"2017-09-05 06:15:00",9205,"CKVY",12.65,40.69,40.77,40.93,40.62,81.1,83.7,80.9,0.698,35.68,36.3,35.26,0.416,0.443,322.3,11.51,1.096,11.13981,4.741,-0.006259401,-0.006509018,0.01630734
"2017-09-05 06:20:00",9206,"CKVY",12.67,39.7,40.56,40.93,39.7,82.4,82.6,80.6,0.683,35.29,35.92,34.7,0.999,0.654,269.5,12.37,3.507,16.08049,4.741,-0.006259401,-0.006509018,0.01630734
"2017-09-05 06:25:00",9207,"CKVY",12.68,38.09,38.23,39.7,37.6,88.9,88.9,82.4,0.692,34.25,35.12,33.61,1.304,1.143,276.2,22.09,2.63,22.60421,4.741,-0.006259401,-0.006509018,0.01630734
"2017-09-05 06:30:00",9208,"CKVY",12.71,39.95,38.86,40.01,38.09,84.2,88.9,84.2,0.705,35.45,35.7,35.1,1.984,1.604,303.5,9.1,3.288,30.50719,4.741,-0.00394343,-0.003574161,0.03823875
"2017-09-05 06:35:00",9209,"CKVY",12.72,40.07,40.19,40.32,39.95,85.9,86,83.3,0.723,35.87,36.35,35.49,2.096,2.162,302.6,9.57,3.726,39.5496,4.741,-0.00394343,-0.003574161,0.03823875
"2017-09-05 06:40:00",9210,"CKVY",12.74,41,40.5,41.06,40.07,82.2,86,82.2,0.716,36.24,36.41,35.95,2.052,2.106,344.6,30.23,2.85,49.00563,4.742,-0.00394343,-0.003574161,0.03823875
"2017-09-05 06:45:00",9211,"CKVY",12.77,42.05,41.5,42.05,40.93,81.5,82.2,81,0.74,36.28,36.82,35.79,1.857,2.028,37.73,4.621,2.411,58.82357,4.741,0.001230012,0.002535946,0.07385626
"2017-09-05 06:50:00",9212,"CKVY",12.79,42.79,42.46,42.79,41.98,78.46,81.6,78.46,0.733,36.74,37,36.44,1.219,1.506,0.848,31,1.315,69.32345,4.741,0.001230012,0.002535946,0.07385626
"2017-09-05 06:55:00",9213,"CKVY",12.85,43.03,42.9,43.03,42.66,81.4,81.4,77.23,0.768,36.98,37.75,36.21,1.18,1.153,271.8,14.03,2.411,80.57393,4.741,0.001230012,0.002535946,0.07385626
"2017-09-05 07:00:00",9214,"CKVY",12.89,43.78,43.43,43.9,43.03,80,81.8,80,0.777,38.04,38.27,37.72,1.217,1.146,296.5,11.55,2.411,92.7299,4.74,0.005461558,0.006780384,0.1150653
"2017-09-05 07:05:00",9215,"CKVY",12.94,45.26,44.54,45.26,43.78,70.57,80,70.57,0.724,37.43,38.32,36.2,1.727,1.421,322.7,13.94,2.85,105.531,4.741,0.005461558,0.006780384,0.1150653
"2017-09-05 07:10:00",9216,"CKVY",13.01,45.75,45.44,45.81,45.2,70.71,76.06,70.33,0.74,37.2,38.29,36.13,1.924,1.838,338.7,19.88,4.165,118.3424,4.74,0.005461558,0.006780384,0.1150653
"2017-09-05 07:15:00",9217,"CKVY",13.08,45.75,45.7,45.88,45.51,71.32,71.32,69.54,0.746,36.67,37.11,36.26,2.416,2.211,359.5,10.26,4.384,129.0912,4.74,0.01164823,0.01431994,0.1590068
"2017-09-05 07:20:00",9218,"CKVY",13.17,46.62,46.16,46.62,45.75,68.58,71.36,68.51,0.741,36.73,37.21,36.33,2.771,2.662,8.38,8.47,4.384,136.4306,4.74,0.01164823,0.01431994,0.1590068
"2017-09-05 07:25:00",9219,"CKVY",13.26,47.48,46.99,47.54,46.49,65.63,68.58,65.63,0.733,36.86,37.27,36.46,2.975,2.893,1.934,10.3,4.822,142.0527,4.741,0.01164823,0.01431994,0.1590068
"2017-09-05 07:30:00",9220,"CKVY",13.35,48.47,47.89,48.47,47.48,63.63,65.66,63.39,0.738,36.71,37.18,36.36,2.689,2.851,347.9,12.04,4.165,149.6921,4.739,0.01795223,0.02264943,0.2042663
"2017-09-05 07:35:00",9221,"CKVY",13.43,48.9,48.87,49.21,48.35,61.3,63.67,60.37,0.722,36.33,36.88,35.86,2.818,2.676,339.5,12.2,5.918,162.2014,4.74,0.01795223,0.02264943,0.2042663
"2017-09-05 07:40:00",9222,"CKVY",13.46,49.27,49.05,49.34,48.84,60.17,62.36,60.13,0.719,36.33,36.86,35.96,2.933,2.922,335.1,12.31,5.261,174.4308,4.741,0.01795223,0.02264943,0.2042663
"2017-09-05 07:45:00",9223,"CKVY",13.48,49.7,49.51,49.82,49.21,60.57,61.23,59.99,0.735,36.47,36.85,36.01,3.268,3.05,337.7,10.68,4.822,182.3984,4.74,0.02389292,0.02991062,0.2499988
"2017-09-05 07:50:00",9224,"CKVY",13.5,49.82,49.68,49.94,49.45,60.95,61.77,60.19,0.743,36.75,37.1,36.3,3.173,3.311,331.8,13.56,4.384,183.7609,4.74,0.02389292,0.02991062,0.2499988
"2017-09-05 07:55:00",9225,"CKVY",13.5,50,49.97,50.19,49.69,61.43,62.15,59.4,0.754,37,37.69,36.18,3.152,3.111,326.7,15.15,4.603,183.7082,4.741,0.02389292,0.02991062,0.2499988
"2017-09-05 08:00:00",9226,"CKVY",13.54,50.43,50.32,50.68,50.06,59.16,61.91,59.16,0.738,37.12,37.72,36.58,2.961,3.049,326.5,15.09,4.384,184.9343,4.741,0.02685103,0.03357326,0.2950993
"2017-09-05 08:05:00",9227,"CKVY",13.59,50.42,50.47,50.68,50.25,58.44,60.05,58.4,0.728,36.77,37.31,36.41,3.001,2.926,322.7,10.06,4.603,190.644,4.741,0.02685103,0.03357326,0.2950993
"2017-09-05 08:10:00",9228,"CKVY",13.7,51.1,50.72,51.16,50.36,58.23,59.09,58.09,0.744,36.74,37.33,36.32,2.985,3.038,328.7,11.11,4.384,200.7131,4.741,0.02685103,0.03357326,0.2950993
"2017-09-05 08:15:00",9229,"CKVY",13.79,51.97,51.65,52.09,51.04,56.17,58.47,55.72,0.741,37.06,37.5,36.6,2.787,2.919,342.5,18.08,3.288,217.3918,4.742,0.03236492,0.03953365,0.3399154
"2017-09-05 08:20:00",9230,"CKVY",13.71,52.95,52.33,53.01,51.9,55.59,56.96,55.59,0.761,37.28,37.84,36.8,2.459,2.653,355.6,13.1,3.507,239.2934,4.741,0.03236492,0.03953365,0.3399154
"2017-09-05 08:25:00",9231,"CKVY",13.66,53.44,52.95,53.51,52.7,55.24,56.92,53.94,0.77,37.34,38.29,36.69,2.289,2.38,334.6,12.76,3.507,265.3156,4.742,0.03236492,0.03953365,0.3399154
"2017-09-05 08:30:00",9232,"CKVY",13.62,53.38,53.41,53.69,53.13,53.25,55.34,53.08,0.74,37.07,37.86,36.63,2.491,2.355,355.6,17.49,3.946,288.4479,4.743,0.04130662,0.04877284,0.3834581
"2017-09-05 08:35:00",9233,"CKVY",13.6,54.12,53.69,54.25,53.26,51.6,53.73,51.47,0.737,36.88,37.4,36.48,2.574,2.48,335.9,15.17,3.726,307.2755,4.742,0.04130662,0.04877284,0.3834581
"2017-09-05 08:40:00",9234,"CKVY",13.58,54.61,54.55,54.98,54.06,50.74,52.22,49.75,0.738,36.92,37.63,36.27,2.621,2.514,352.6,14.16,4.384,321.1761,4.744,0.04130662,0.04877284,0.3834581
"2017-09-05 08:45:00",9235,"CKVY",13.57,54.73,54.65,54.91,54.36,50.6,51.32,49.81,0.739,36.68,37.22,36.38,2.763,2.71,351,13.99,4.603,331.111,4.744,0.04823728,0.05685555,0.4262352
"2017-09-05 08:50:00",9236,"CKVY",13.55,55.89,55.43,56.26,54.66,49.09,50.98,48.68,0.748,37.11,37.85,36.46,2.88,2.867,336.5,15.16,4.165,341.4145,4.744,0.04823728,0.05685555,0.4262352
"2017-09-05 08:55:00",9237,"CKVY",13.54,56.44,55.96,56.44,55.58,49.19,49.53,48.02,0.764,37,37.64,36.31,2.881,2.971,335.6,18.18,4.384,349.2005,4.744,0.04823728,0.05685555,0.4262352
"2017-09-05 09:00:00",9238,"CKVY",13.55,56.44,56.58,56.75,56.38,48.36,49.22,47.61,0.752,37.49,37.88,36.81,2.767,2.826,321.3,14.29,4.384,357.0676,4.745,0.05377235,0.06382968,0.4668943
"2017-09-05 09:05:00",9239,"CKVY",13.54,56.37,56.41,56.68,56.07,50.01,50.28,48.33,0.775,37.73,38.18,37.24,2.862,2.824,339.8,20.88,4.603,359.1044,4.744,0.05377235,0.06382968,0.4668943
"2017-09-05 09:10:00",9240,"CKVY",13.54,57.92,57.29,58.04,56.37,48.64,50.97,48.33,0.797,38.57,39.14,38.03,2.62,2.724,340.3,25.35,4.165,373.722,4.745,0.05377235,0.06382968,0.4668943
"2017-09-05 09:15:00",9241,"CKVY",13.54,57.79,57.82,58.29,57.24,48.64,49.53,46.72,0.794,38.31,39.06,37.68,2.516,2.485,348.4,26.1,5.48,397.6146,4.744,0.06178742,0.07206435,0.5051853
"2017-09-05 09:20:00",9242,"CKVY",13.54,58.53,57.89,58.66,57.36,47.85,49.25,47.54,0.802,38.52,39.39,38.05,2.628,2.609,344.7,21.56,5.918,425.7115,4.745,0.06178742,0.07206435,0.5051853
"2017-09-05 09:25:00",9243,"CKVY",13.54,58.83,58.59,59.02,58.28,46.44,48.63,46.4,0.787,38.66,39.48,38.18,3.03,2.819,344.6,19.59,5.042,440.8868,4.745,0.06178742,0.07206435,0.5051853
"2017-09-05 09:30:00",9244,"CKVY",13.54,59.88,59.34,60,58.77,46.19,47.43,45.37,0.812,38.91,39.4,38.31,3.125,3.154,14.49,27.34,4.165,455.8711,4.744,0.07061734,0.08219954,0.5418013
"2017-09-05 09:35:00",9245,"CKVY",13.54,60.68,60.29,60.99,59.82,45.4,47.33,44.99,0.821,39.43,40.39,38.53,2.821,2.903,21.13,20.63,3.946,473.5876,4.745,0.07061734,0.08219954,0.5418013
"2017-09-05 09:40:00",9246,"CKVY",13.54,62.03,61.07,62.09,60.49,43.38,45.64,43.38,0.823,39.41,39.91,38.85,2.357,2.622,28.77,39.45,3.726,493.7909,4.745,0.07061734,0.08219954,0.5418013
"2017-09-05 09:45:00",9247,"CKVY",13.54,63.69,62.73,63.69,61.96,40.46,43.24,40.46,0.814,39.17,39.77,38.6,1.701,2.063,86.1,22.99,2.411,512.6395,4.746,0.08140032,0.09362966,0.5759987
"2017-09-05 09:50:00",9248,"CKVY",13.54,66.03,65.01,66.22,63.69,38.47,41.01,38.16,0.84,39.96,41.21,39.11,1.138,1.387,139.7,71.7,2.63,534.2135,4.745,0.08140032,0.09362966,0.5759987
"2017-09-05 09:55:00",9249,"CKVY",13.54,65.91,65.91,66.22,65.48,39.12,39.64,36.76,0.851,39.62,40.71,38.55,1.116,1.033,177.1,59.26,4.384,557.5814,4.746,0.08140032,0.09362966,0.5759987
"2017-09-05 10:00:00",9250,"CKVY",13.54,66.4,66.1,66.65,65.72,38.06,40.53,37.17,0.842,40.28,41.81,39.36,1.61,1.288,161.3,23.17,5.042,577.1155,4.746,0.09237222,0.1025269,0.6077549
"2017-09-05 10:05:00",9251,"CKVY",13.53,67,66.57,67,66.14,37.16,39.67,37.09,0.839,40.28,41.32,39.34,1.965,1.885,121.1,43.26,4.384,591.7704,4.747,0.09237222,0.1025269,0.6077549
"2017-09-05 10:10:00",9252,"CKVY",13.53,68.6,67.38,68.6,66.88,36.54,38.09,36.54,0.872,40.45,41.26,39.87,1.941,2.058,147.2,54,4.384,604.7999,4.747,0.09237222,0.1025269,0.6077549
"2017-09-05 10:15:00",9253,"CKVY",13.52,68.59,69.04,69.71,68.47,36.64,37.02,32.02,0.874,40.13,41.64,38.02,2.008,1.903,165.2,34.92,12.06,616.7828,4.746,0.102214,0.1155737,0.6371635
"2017-09-05 10:20:00",9254,"CKVY",13.53,68.77,68.35,69.08,67.48,34.24,36.75,33.18,0.822,39.24,41.04,37.97,3.368,2.675,150.6,26.33,9.43,629.491,4.746,0.102214,0.1155737,0.6371635
"2017-09-05 10:25:00",9255,"CKVY",13.51,68.03,68.15,69.02,67.72,32.49,34.69,32.36,0.76,38.35,39.54,37.5,4.84,4.068,198.1,19.2,10.3,642.8354,4.746,0.102214,0.1155737,0.6371635
"2017-09-05 10:30:00",9256,"CKVY",13.51,70.68,68.91,70.68,67.72,33.18,35.92,32.22,0.85,39.13,41.63,37.17,5.212,5.014,185.9,32.13,8.55,654.394,4.746,0.1137998,0.1345711,0.6656246
"2017-09-05 10:35:00",9257,"CKVY",13.51,68.52,70.39,71.92,68.52,31.6,33.32,29.65,0.752,38.69,41.3,37.16,4.358,4.728,201.6,35.86,5.918,664.134,4.746,0.1137998,0.1345711,0.6656246
"2017-09-05 10:40:00",9258,"CKVY",13.5,68.63,68.62,69.25,68.09,32.76,34.13,31.53,0.783,37.88,39.23,37.03,3.313,3.622,229.7,38.68,9.21,671.1022,4.746,0.1137998,0.1345711,0.6656246
"2017-09-05 10:45:00",9259,"CKVY",13.5,69.67,69.09,70.04,68.38,30.12,33.79,29.88,0.745,38.07,39.24,36.93,3.787,3.838,177.3,38.98,11.18,677.2167,4.746,0.1192359,0.1413839,0.6905536
"2017-09-05 10:50:00",9260,"CKVY",13.49,69.29,69.14,69.67,68.68,30.77,32.76,29.95,0.752,37.57,38.59,36.69,3.995,3.925,156.3,42.02,7.014,682.4144,4.746,0.1192359,0.1413839,0.6905536
"2017-09-05 10:55:00",9261,"CKVY",13.49,70.52,70.09,70.77,69.04,31.25,32.76,30.02,0.796,38.26,39.59,37.16,3.909,4.014,141,52.55,9.21,686.9946,4.746,0.1192359,0.1413839,0.6905536
"2017-09-05 11:00:00",9262,"CKVY",13.49,70.4,70.79,71.94,70.21,30.7,32.52,28.82,0.779,38.46,40.06,37.43,3.988,3.842,169.9,23.34,9.43,692.7623,4.746,0.1227095,0.1449312,0.7118937
"2017-09-05 11:05:00",9263,"CKVY",13.49,71.32,70.25,71.39,69.78,29.64,31.35,29.64,0.776,37.91,38.76,37.16,3.268,3.658,142,52.77,5.261,699.2646,4.746,0.1227095,0.1449312,0.7118937
"2017-09-05 11:10:00",9264,"CKVY",13.48,72.99,72.07,73.24,71.08,30.29,31.59,28.95,0.839,38.99,40.94,37.35,3.126,3.252,149.5,48.6,9.86,706.2109,4.746,0.1227095,0.1449312,0.7118937
"2017-09-05 11:15:00",9265,"CKVY",13.48,69.91,71.57,72.99,69.91,30.12,31.18,28.58,0.751,38.29,40.13,36.86,3.367,3.144,154,31.24,11.18,712.1226,4.746,0.1262325,0.1471743,0.7296518
"2017-09-05 11:20:00",9266,"CKVY",13.48,71.44,70.69,71.82,69.78,28.78,32.45,28.68,0.757,38.52,40.09,37.17,4.564,3.869,141.8,33.86,9.43,717.3599,4.746,0.1262325,0.1471743,0.7296518
"2017-09-05 11:25:00",9267,"CKVY",13.47,71.25,71.08,71.75,70.21,30.42,30.63,28.78,0.794,37.8,38.79,36.99,4.755,4.674,197.7,24.91,6.357,723.268,4.746,0.1262325,0.1471743,0.7296518
"2017-09-05 11:30:00",9268,"CKVY",13.47,71.91,71.17,71.91,70.62,30.73,31.38,29.12,0.821,38.5,39.71,37.43,4.366,4.513,195.6,33.49,8.99,728.9822,4.745,0.131093,0.1555876,0.7447034
"2017-09-05 11:35:00",9269,"CKVY",13.47,71.97,71.96,72.83,71.35,29.25,30.62,28.29,0.783,38.07,39.41,37.24,3.636,4.159,154.9,28.67,9.43,734.8522,4.745,0.131093,0.1555876,0.7447034
"2017-09-05 11:40:00",9270,"CKVY",13.46,71.22,70.99,72.21,70.12,32.37,32.54,28.5,0.845,38.14,40.27,37.23,3.839,3.835,126.2,22.55,7.014,739.5099,4.745,0.131093,0.1555876,0.7447034
"2017-09-05 11:45:00",9271,"CKVY",13.46,72.4,72.63,73.32,71.22,28.7,32.68,27.47,0.779,38.83,40.78,37.26,3.622,3.87,170.8,33.08,8.33,744.4869,4.746,0.1340088,0.1577296,0.7562452
"2017-09-05 11:50:00",9272,"CKVY",13.46,73.14,72.55,73.14,72.21,29.59,29.7,27.74,0.824,38.32,39.58,37.26,3.902,3.627,153.4,21.02,8.77,748.3705,4.744,0.1340088,0.1577296,0.7562452
"2017-09-05 11:55:00",9273,"CKVY",13.45,74.68,73.63,74.68,72.83,28.09,29.59,26.96,0.823,38.8,39.92,37.2,4.129,4.034,160.1,24.35,7.672,752.1972,4.744,0.1340088,0.1577296,0.7562452
"2017-09-05 12:00:00",9274,"CKVY",13.45,72.7,73.48,75.11,72.64,27.06,28.57,26.34,0.742,37.85,39.79,36.76,3.941,4.143,176.3,45.89,8.11,755.4517,4.744,0.1375468,0.1619656,0.7645808
"2017-09-05 12:05:00",9275,"CKVY",13.45,73.81,72.87,74.06,72.15,27.81,29.15,27.06,0.792,37.85,39.36,36.89,3.25,3.58,82.7,64.37,4.822,757.6627,4.743,0.1375468,0.1619656,0.7645808
"2017-09-05 12:10:00",9276,"CKVY",13.45,73.14,73.89,74.8,73.14,28.22,29.73,26.79,0.786,38.72,40.36,37.51,3.647,3.302,171.4,22.47,9.64,758.4527,4.744,0.1375468,0.1619656,0.7645808
"2017-09-05 12:15:00",9277,"CKVY",13.45,74.18,73.99,74.55,73.14,27.13,28.46,26.17,0.782,38.1,39.01,37.39,3.291,3.313,190.4,41.83,7.672,758.6191,4.744,0.1371253,0.1597467,0.7696369
"2017-09-05 12:20:00",9278,"CKVY",13.44,75.48,74.8,75.48,74.06,26.85,28.29,26.07,0.809,38.76,39.95,37.86,3.432,3.345,150.9,44.63,7.234,759.728,4.744,0.1371253,0.1597467,0.7696369
"2017-09-05 12:25:00",9279,"CKVY",13.44,73.44,74.31,75.6,73.14,27.3,28.05,25.66,0.768,37.93,39.12,37.46,2.731,3.192,228.5,34.07,8.11,762.0512,4.744,0.1371253,0.1597467,0.7696369
"2017-09-05 12:30:00",9280,"CKVY",13.44,74.86,74.33,75.23,73.44,27.06,28.57,26.13,0.798,38.46,39.97,37.68,2.8,2.614,196.5,61.08,8.33,763.0417,4.743,0.137842,0.1594652,0.7710016
"2017-09-05 12:35:00",9281,"CKVY",13.44,75.42,74.81,75.42,74.06,26.51,27.85,26.1,0.797,38.39,39.27,37.61,2.59,2.735,68.89,72.92,3.726,762.5409,4.742,0.137842,0.1594652,0.7710016
"2017-09-05 12:40:00",9282,"CKVY",13.44,75.77,75.22,75.9,74.3,25.58,27.71,25.34,0.778,38.3,39.54,37.48,2.326,2.533,192.5,54.19,5.48,761.2211,4.742,0.137842,0.1594652,0.7710016
"2017-09-05 12:45:00",9283,"CKVY",13.43,75.21,75.43,75.77,75.03,26.1,27.12,25.41,0.779,38.33,39.28,37.59,2.867,2.73,173.6,16.91,8.11,761.6938,4.741,0.1372283,0.1575201,0.7692041
"2017-09-05 12:50:00",9284,"CKVY",13.43,75.58,75.39,76.13,74.9,25.89,27.19,25.44,0.782,38.56,39.73,37.83,3.477,3.161,141.7,55.38,8.99,759.8605,4.741,0.1372283,0.1575201,0.7692041
"2017-09-05 12:55:00",9285,"CKVY",13.42,76.12,76.07,76.68,75.39,25.07,26.92,24.38,0.771,38.36,39.73,37.46,3.575,3.445,152.2,62.48,6.357,758.5752,4.742,0.1372283,0.1575201,0.7692041
"2017-09-05 13:00:00",9286,"CKVY",13.42,76,76.32,77.23,75.75,25.75,27.32,24.79,0.789,38.73,40.69,37.52,3.258,3.3,169.5,53.93,7.234,756.2193,4.741,0.139283,0.1623801,0.7637243
"2017-09-05 13:05:00",9287,"CKVY",13.42,76.18,75.54,76.18,74.95,27.05,27.43,25.85,0.834,38.93,40.11,38.25,3.607,3.557,121.2,26.69,9.64,755.6077,4.74,0.139283,0.1623801,0.7637243
"2017-09-05 13:10:00",9288,"CKVY",13.42,75.75,76.27,77.1,75.44,26.4,27.56,24.72,0.802,39.07,40.76,37.97,4.319,3.918,121.2,27.16,8.77,750.6025,4.74,0.139283,0.1623801,0.7637243
"2017-09-05 13:15:00",9289,"CKVY",13.41,75.87,76.18,76.8,75.62,26.06,26.95,24.55,0.795,38.44,39.67,37.38,4.272,4.383,125.9,22.49,6.795,742.5346,4.741,0.1382676,0.1637566,0.7548203
"2017-09-05 13:20:00",9290,"CKVY",13.41,77.23,77.22,78.4,75.69,24.04,27.43,23.49,0.767,39.07,40.88,37.72,4.233,4.06,155.7,29.26,8.33,732.4153,4.74,0.1382676,0.1637566,0.7548203
"2017-09-05 13:25:00",9291,"CKVY",13.4,77.47,77.49,77.84,77.04,24.48,26.02,23.11,0.788,38.15,40.06,36.83,3.492,3.809,197.1,39.08,5.918,727.9249,4.74,0.1382676,0.1637566,0.7548203
"2017-09-05 13:30:00",9292,"CKVY",13.4,78.95,78.34,79.38,77.53,22.8,25.48,22.15,0.77,37.93,39.62,36.77,3.372,3.529,162.9,33.95,7.234,729.6956,4.74,0.1389288,0.1645933,0.7433798
"2017-09-05 13:35:00",9293,"CKVY",13.39,77.84,78.05,78.95,77.23,24.17,24.72,22.74,0.787,38.05,38.87,37.13,3.423,3.474,168.8,36.89,8.33,732.5695,4.739,0.1389288,0.1645933,0.7433798
"2017-09-05 13:40:00",9294,"CKVY",13.39,78.09,78.19,78.46,77.84,24.48,25.89,22.12,0.804,38.32,40.45,36.48,3.93,3.675,181.9,36.58,8.55,731.7729,4.738,0.1389288,0.1645933,0.7433798
"2017-09-05 13:45:00",9295,"CKVY",13.38,78.71,78.16,78.71,77.66,23.76,25.61,22.84,0.796,38.89,40.04,37.49,4.884,4.346,171.6,16.12,8.55,725.381,4.739,0.1374184,0.1632582,0.7281613
"2017-09-05 13:50:00",9296,"CKVY",13.38,79.57,78.65,79.57,78.09,23.22,24.89,22.43,0.8,38.71,40.18,37.82,4.646,4.819,174.5,21.05,7.453,718.0543,4.738,0.1374184,0.1632582,0.7281613
"2017-09-05 13:55:00",9297,"CKVY",13.38,79.32,79.2,79.75,78.46,21.85,24.24,21.3,0.747,37.55,39.09,36.65,4.633,4.737,194.3,35.52,7.453,710.1031,4.738,0.1374184,0.1632582,0.7281613
"2017-09-05 14:00:00",9298,"CKVY",13.37,79.38,79.17,79.75,78.64,22.19,22.94,20.82,0.76,36.94,38.24,35.88,3.691,4.165,175.9,40.04,5.48,702.0557,4.738,0.1374697,0.1667977,0.7105227
"2017-09-05 14:05:00",9299,"CKVY",13.37,79.87,79.93,80.8,79.32,21.78,22.6,20.54,0.758,37.2,38.18,36.38,3.15,3.446,191.4,38.56,6.357,694.9874,4.738,0.1374697,0.1667977,0.7105227
"2017-09-05 14:10:00",9300,"CKVY",13.36,79.55,79.87,80.3,79.36,21.26,24,21.23,0.732,38.02,39.85,36.39,3.41,3.194,128.3,17.26,7.672,688.2319,4.737,0.1374697,0.1667977,0.7105227
"2017-09-05 14:15:00",9301,"CKVY",13.36,79.18,79.65,80.3,79.18,21.16,22.97,20.61,0.72,37.29,38.92,36.06,3.958,3.672,126.6,17.73,6.795,679.9648,4.737,0.1296346,0.1540863,0.6892865
"2017-09-05 14:20:00",9302,"CKVY",13.35,79.66,78.94,79.66,78.37,24.27,24.71,21.16,0.839,37.35,40.2,36.01,3.998,3.854,138.1,82.6,6.138,670.5666,4.737,0.1296346,0.1540863,0.6892865
"2017-09-05 14:25:00",9303,"CKVY",13.35,79.84,79.6,80,79.22,20.91,24.1,20.57,0.727,36.91,39.94,35.8,3.623,4.01,187.7,20.15,8.11,660.2111,4.737,0.1296346,0.1540863,0.6892865
"2017-09-05 14:30:00",9304,"CKVY",13.34,79.53,80.3,80.9,79.47,22.8,23,20.2,0.785,37.39,39.18,36.2,3.085,3.286,155.3,24.61,5.042,650.4932,4.736,0.1253849,0.1507419,0.6650956
"2017-09-05 14:35:00",9305,"CKVY",13.33,79.9,79.95,80.5,79.4,22.39,23.28,20.95,0.78,37.68,39.35,36.68,3.575,3.397,160.3,19.33,7.234,642.2222,4.736,0.1253849,0.1507419,0.6650956
"2017-09-05 14:40:00",9306,"CKVY",13.33,79.59,79.69,80,79.28,23.28,23.89,21.32,0.803,37.71,39.55,36.8,3.681,3.463,141,16.85,8.11,635.6585,4.736,0.1253849,0.1507419,0.6650956
"2017-09-05 14:45:00",9307,"CKVY",13.33,80.1,79.79,80.3,79.28,23.07,23.89,21.53,0.809,37.95,40.02,36.89,4.21,3.971,132.6,15.35,9.21,627.2629,4.736,0.1205147,0.145062,0.6371804
"2017-09-05 14:50:00",9308,"CKVY",13.33,79.9,79.62,80.1,79.16,20.74,23.72,20.74,0.723,37.5,39.73,36.08,4.599,4.483,140.3,15.5,8.33,617.2911,4.736,0.1205147,0.145062,0.6371804
"2017-09-05 14:55:00",9309,"CKVY",13.33,79.65,80,80.8,79.4,22.18,22.93,20.4,0.767,37.49,38.97,35.99,4.757,4.598,133.4,17.65,8.11,609.1034,4.735,0.1205147,0.145062,0.6371804
"2017-09-05 15:00:00",9310,"CKVY",13.33,79.77,80.1,80.8,79.47,21.7,24.27,19.99,0.753,37.13,40.94,35.79,4.904,4.894,137.5,16.02,9.21,601.4046,4.736,0.1203711,0.1494118,0.6074818
"2017-09-05 15:05:00",9311,"CKVY",13.32,80.5,80,80.6,79.53,20.61,23.28,19.92,0.732,37.14,39.16,35.7,5.092,4.957,146.6,11.97,8.55,592.9458,4.735,0.1203711,0.1494118,0.6074818
"2017-09-05 15:10:00",9312,"CKVY",13.32,80.6,80.7,81.1,80.4,20.81,21.39,19.65,0.741,36.47,37.67,35.55,4.739,5.09,134.7,24.64,6.576,580.9105,4.734,0.1203711,0.1494118,0.6074818
"2017-09-05 15:15:00",9313,"CKVY",13.32,80.9,80.8,81.3,80.4,23.86,23.96,20.2,0.86,38.18,40.66,35.99,4.258,4.467,118.5,23.34,6.357,566.3757,4.735,0.1151131,0.1448534,0.5749232
"2017-09-05 15:20:00",9314,"CKVY",13.32,81.4,81.3,81.6,80.9,21.02,24.13,20.3,0.768,38.23,41,36.84,3.741,3.99,140,29.36,7.453,550.5805,4.734,0.1151131,0.1448534,0.5749232
"2017-09-05 15:25:00",9315,"CKVY",13.32,80.6,81,81.6,80.4,20.88,22.01,19.41,0.745,37.17,39.05,35.84,3.86,3.761,128.5,13.91,7.453,534.8839,4.735,0.1151131,0.1448534,0.5749232
"2017-09-05 15:30:00",9316,"CKVY",13.32,80.8,80.4,80.8,80.1,21.91,23.62,20.74,0.785,37.72,40.14,36.52,3.912,3.864,124.5,21.48,6.576,521.0918,4.734,0.1031072,0.1280272,0.5394633
"2017-09-05 15:35:00",9317,"CKVY",13.32,80.6,80.7,81.1,80.1,20.95,21.98,20.02,0.748,37.09,38.6,35.93,3.634,3.818,132.9,16.58,5.48,506.513,4.735,0.1031072,0.1280272,0.5394633
"2017-09-05 15:40:00",9318,"CKVY",13.32,80.4,80.6,80.9,80.1,22.32,22.69,20.13,0.79,37.55,38.8,35.94,3.346,3.436,142.8,18.25,5.042,486.7969,4.735,0.1031072,0.1280272,0.5394633
"2017-09-05 15:45:00",9319,"CKVY",13.31,80.5,80.4,80.7,80.1,23.41,24.34,20.61,0.831,38.03,40.75,36.44,3.04,3.228,130.1,14.31,4.603,465.545,4.734,0.09145267,0.113912,0.5023322
"2017-09-05 15:50:00",9320,"CKVY",13.31,81.2,80.5,81.2,80.1,23.24,25.16,20.54,0.845,38.69,41.66,36.26,3.096,2.959,138.9,17.43,5.699,449.1705,4.733,0.09145267,0.113912,0.5023322
"2017-09-05 15:55:00",9321,"CKVY",13.32,80.3,80.8,81.4,80.2,25.33,25.57,21.9,0.894,39.54,41.96,37.99,3.366,3.284,144.5,12.46,5.48,438.3967,4.734,0.09145267,0.113912,0.5023322
"2017-09-05 16:00:00",9322,"CKVY",13.31,81.5,80.8,81.6,80.3,21.35,26.18,21.35,0.785,40.04,42.6,37.65,3.548,3.44,150.8,12.45,5.261,432.6459,4.734,0.08420745,0.1047485,0.4615682
"2017-09-05 16:05:00",9323,"CKVY",13.31,80.7,81.1,81.6,80.6,20.57,22.65,20.4,0.735,37.95,39.46,36.62,3.535,3.575,145.1,13.17,5.261,421.9365,4.733,0.08420745,0.1047485,0.4615682
"2017-09-05 16:10:00",9324,"CKVY",13.31,80.7,80.5,80.7,80.4,20.84,22.79,20.57,0.744,37.66,39.25,36.52,3.179,3.347,138.2,12.91,3.726,409.3973,4.733,0.08420745,0.1047485,0.4615682
"2017-09-05 16:15:00",9325,"CKVY",13.31,80.6,80.9,81.3,80.5,22.1,23.82,20.77,0.788,38.64,40.32,36.86,2.875,3.034,138.6,15.19,3.946,394.455,4.733,0.07737008,0.09814847,0.4216162
"2017-09-05 16:20:00",9326,"CKVY",13.31,80.5,80.5,80.7,80.4,19.64,21.97,19.54,0.699,36.35,38.3,35.18,2.376,2.637,126.8,13.07,3.288,380.382,4.733,0.07737008,0.09814847,0.4216162
"2017-09-05 16:25:00",9327,"CKVY",13.31,81,80.8,81.2,80.4,20.26,22,19.57,0.732,37.17,38.65,35.17,2.029,2.17,140,29.16,2.85,366.1323,4.733,0.07737008,0.09814847,0.4216162
"2017-09-05 16:30:00",9328,"CKVY",13.31,81.2,81,81.3,80.7,21.42,26.96,20.26,0.779,41.24,43.8,36.49,2.326,2.175,157.8,12.04,4.384,352.7906,4.733,0.06419571,0.07962067,0.3788781
"2017-09-05 16:35:00",9329,"CKVY",13.31,81,81,81.4,80.7,20.09,24.81,20.09,0.725,38.8,41.65,36.28,2.704,2.509,150.8,9.4,3.946,341.7861,4.733,0.06419571,0.07962067,0.3788781
"2017-09-05 16:40:00",9330,"CKVY",13.31,80.6,80.9,81.1,80.5,22.24,24.57,19.85,0.793,38.29,41.43,35.92,3.022,2.869,141.1,9.72,3.726,330.3518,4.733,0.06419571,0.07962067,0.3788781
"2017-09-05 16:45:00",9331,"CKVY",13.31,81.5,80.7,81.5,80.2,21.21,23.61,20.94,0.779,38.36,40.51,37.29,2.514,2.811,150,12.86,3.507,315.9178,4.732,0.05875861,0.07564931,0.3349935
"2017-09-05 16:50:00",9332,"CKVY",13.31,81.1,81.5,81.8,81,20.63,23.23,19.98,0.747,38.18,40.66,36.66,2.124,2.292,155.3,13.56,2.85,297.3566,4.732,0.05875861,0.07564931,0.3349935
"2017-09-05 16:55:00",9333,"CKVY",13.31,81.1,81.1,81.3,80.8,22.48,22.99,20.05,0.814,37.65,39.93,36.23,1.801,1.941,157.7,11.5,2.63,278.2306,4.733,0.05875861,0.07564931,0.3349935
"2017-09-05 17:00:00",9334,"CKVY",13.31,80.7,80.9,81.2,80.7,22.38,23.44,20.53,0.801,38.31,40.32,36.83,1.935,1.829,153.1,8.63,3.069,260.3326,4.733,0.04560534,0.05849961,0.2905131
"2017-09-05 17:05:00",9335,"CKVY",13.32,80.8,80.9,81.1,80.7,22.99,24.98,21.39,0.826,39.59,41.76,37.77,2.049,2.014,162.3,5.219,2.85,246.0385,4.733,0.04560534,0.05849961,0.2905131
"2017-09-05 17:10:00",9336,"CKVY",13.32,81,80.9,81.1,80.8,22.04,23.85,20.36,0.797,38.89,40.67,36.62,2.101,2.116,163.8,5.433,2.411,233.8184,4.732,0.04560534,0.05849961,0.2905131
"2017-09-05 17:15:00",9337,"CKVY",13.32,80.7,80.9,81.2,80.7,25.66,25.8,20.8,0.917,39.34,42.44,37.17,1.891,2.008,164.2,5.018,2.192,222.2365,4.732,0.03814073,0.05048813,0.2446222
"2017-09-05 17:20:00",9338,"CKVY",13.32,80.4,80.5,80.7,80.3,22.86,28.85,21.83,0.808,41.2,45.31,37.88,1.597,1.739,161.8,5.825,1.973,209.4722,4.732,0.03814073,0.05048813,0.2446222
"2017-09-05 17:25:00",9339,"CKVY",13.33,79.86,80.2,80.5,79.8,22.72,27.68,22.1,0.79,39.99,43.88,37.89,1.537,1.542,171.4,15.18,2.63,195.4979,4.733,0.03814073,0.05048813,0.2446222
"2017-09-05 17:30:00",9340,"CKVY",13.34,79.79,79.86,80,79.67,26.69,28.81,22.62,0.927,41.02,44.72,38.4,1.323,1.464,169.9,11.6,1.973,181.0051,4.732,0.0272182,0.03645734,0.1986872
"2017-09-05 17:35:00",9341,"CKVY",13.34,80.1,80,80.2,79.73,25.36,29.63,21.45,0.889,42.19,45.49,37.24,1.107,1.181,198.5,53.39,2.192,166.1805,4.731,0.0272182,0.03645734,0.1986872
"2017-09-05 17:40:00",9342,"CKVY",13.35,78.63,79.48,80.2,78.63,31.14,32.34,25.39,1.041,44.24,46.86,41.32,1.048,1.097,221.3,5.852,1.973,151.6754,4.732,0.0272182,0.03645734,0.1986872
"2017-09-05 17:45:00",9343,"CKVY",13.35,78.27,78.27,78.76,77.97,26.69,32.65,26.59,0.882,44.32,46.56,41.14,1.209,1.097,245,35.96,2.63,137.6214,4.731,0.01669482,0.0228395,0.1530528
"2017-09-05 17:50:00",9344,"CKVY",13.34,77.36,77.77,78.4,77.3,36.07,37.96,26.73,1.156,48.15,50.05,41.29,1.28,1.307,260.2,11.53,1.754,122.9014,4.732,0.01669482,0.0228395,0.1530528
"2017-09-05 17:55:00",9345,"CKVY",13.32,77.49,77.5,77.68,77.24,30.6,36.14,27.93,0.985,44.03,48.53,41.85,1.109,1.171,238.7,6.544,1.315,107.1776,4.732,0.01669482,0.0228395,0.1530528
"2017-09-05 18:00:00",9346,"CKVY",13.16,76.51,77.01,77.55,76.45,31.22,33.44,29.33,0.973,45.02,46.17,43.02,1.056,1.076,242.1,5.074,1.754,92.2254,4.731,0.01024634,0.01582329,0.1094135
"2017-09-05 18:05:00",9347,"CKVY",13.06,74.97,75.91,76.57,74.97,34.4,34.85,29.27,1.018,43.58,45.45,41.53,1.386,1.17,240.9,9.74,2.85,79.36161,4.732,0.01024634,0.01582329,0.1094135
"2017-09-05 18:10:00",9348,"CKVY",13.02,73.55,74.26,74.97,73.55,43.54,43.57,33.68,1.229,47.03,50.13,44.44,1.553,1.509,250.8,9.23,2.411,69.01529,4.731,0.01024634,0.01582329,0.1094135
"2017-09-05 18:15:00",9349,"CKVY",13,73.12,73.44,73.61,73.12,37.51,43.51,36.97,1.044,46.78,50.09,45.59,1.289,1.476,260.2,5.319,1.754,59.68749,4.732,0.004812014,0.01040192,0.06917242
"2017-09-05 18:20:00",9350,"CKVY",12.98,71.52,72.49,73.3,71.46,37.62,38.27,36.66,0.991,45.1,45.81,44.11,0.89,1.049,230.6,92,2.411,50.85444,4.732,0.004812014,0.01040192,0.06917242
"2017-09-05 18:25:00",9351,"CKVY",12.97,72.13,71.95,72.57,71.33,34.37,37.65,33.78,0.925,43.29,44.38,42.28,0.719,0.796,68.07,8.28,1.754,42.05139,4.732,0.004812014,0.01040192,0.06917242
"2017-09-05 18:30:00",9352,"CKVY",12.96,71.27,71.9,72.26,71.15,37.99,38.13,34.16,0.993,43.78,44.75,42.33,0.721,0.712,92,1.849,1.315,33.68859,4.733,-0.00411413,-0.001200999,0.03529414
"2017-09-05 18:35:00",9353,"CKVY",12.95,70.53,70.68,71.33,70.35,37.38,38.13,37.38,0.953,43.69,44.45,43.25,0.484,0.668,93.6,0.059,0,25.95807,4.733,-0.00411413,-0.001200999,0.03529414
"2017-09-05 18:40:00",9354,"CKVY",12.94,70.41,70.65,70.9,70.41,34.91,37.89,34.23,0.886,42.37,43.88,41.02,0.692,0.509,308,19.35,2.85,19.51741,4.733,-0.00411413,-0.001200999,0.03529414
"2017-09-05 18:45:00",9355,"CKVY",12.94,69.67,69.69,70.47,69.3,35.08,35.74,34.57,0.868,41.06,41.75,40.3,1.415,1.038,307.3,5.397,3.726,14.24168,4.734,-0.006966536,-0.004708585,0.01510673
"2017-09-05 18:50:00",9356,"CKVY",12.93,68.2,69.09,69.67,68.14,35.67,35.7,34.03,0.839,40.1,40.9,39.06,1.851,1.701,342,22.11,2.63,10.14013,4.734,-0.006966536,-0.004708585,0.01510673
"2017-09-05 18:55:00",9357,"CKVY",12.94,66.18,66.69,68.2,65.99,46.56,46.56,35.53,1.022,42.08,45.15,39.65,1.84,1.896,84.7,23.96,2.85,6.892805,4.734,-0.006966536,-0.004708585,0.01510673
"2017-09-05 19:00:00",9358,"CKVY",12.93,66.13,66.39,66.92,65.63,39.17,47.11,35.81,0.858,41.19,45.4,38.68,1.349,1.61,27.18,28.06,2.85,4.494897,4.734,0.0002371184,0.001434919,0.005208349
"2017-09-05 19:05:00",9359,"CKVY",12.92,65.7,65.6,66.13,65.27,41.6,43.52,38.9,0.898,41.3,42.74,39.92,1.402,1.304,31.11,16.36,2.192,2.795594,4.734,0.0002371184,0.001434919,0.005208349
"2017-09-05 19:10:00",9360,"CKVY",12.92,66.26,65.55,66.38,64.84,39.1,41.36,39.07,0.86,40.55,41.57,39.8,1.445,1.451,1.668,10.37,2.411,1.613741,4.734,0.0002371184,0.001434919,0.005208349
"2017-09-05 19:15:00",9361,"CKVY",12.92,66.01,66.48,66.75,65.95,40.1,40.47,38.28,0.875,40.85,41.45,40.44,1.559,1.452,317.4,17.91,2.192,0.8108108,4.734,-0.001588632,-0.001423027,0.000466128
"2017-09-05 19:20:00",9362,"CKVY",12.91,64.41,66,66.63,64.35,47.12,47.12,38.45,0.972,41.61,43.84,40.01,1.67,1.605,301.6,11.09,2.192,0.3329702,4.734,-0.001588632,-0.001423027,0.000466128
"2017-09-05 19:25:00",9363,"CKVY",12.92,63.24,62.6,64.35,61.82,47.25,53.55,47.22,0.936,43.74,45.38,42.52,1.724,1.696,327,28.2,2.411,0.1120462,4.735,-0.001588632,-0.001423027,0.000466128
"2017-09-05 19:30:00",9364,"CKVY",12.92,63.06,63.45,63.67,63,47.53,47.53,46.02,0.936,42.75,43.03,42.44,1.276,1.538,15.95,6.38,1.315,0.03459532,4.734,-0.001099541,-0.0007079099,2.5E-007
"2017-09-05 19:35:00",9365,"CKVY",12.91,57.41,61.19,63.06,57.41,62.34,62.37,47.53,1.003,43.79,45.52,42.61,1.209,1.108,65.18,43.61,4.384,0.0008738969,4.735,-0.001099541,-0.0007079099,2.5E-007
"2017-09-05 19:40:00",9366,"CKVY",12.91,58.52,57.39,58.77,56.42,58.71,62.34,57.06,0.984,43.67,44.66,43.24,1.496,1.405,116.3,12.31,4.603,0,4.735,-0.001099541,-0.0007079099,2.5E-007
"2017-09-05 19:45:00",9367,"CKVY",12.91,56.86,57.51,58.52,56.8,57.06,61.31,56.11,0.9,43.11,44.39,41.57,2.585,1.871,174,8.6,6.357,0,4.735,-0.002308181,-0.002714037,2.5E-007
"2017-09-05 19:50:00",9368,"CKVY",12.9,55.69,56.92,57.41,55.69,59.26,59.26,56.45,0.896,41.95,42.22,41.63,3.32,3.199,195.7,27.33,6.138,0,4.736,-0.002308181,-0.002714037,2.5E-007
"2017-09-05 19:55:00",9369,"CKVY",12.91,56.37,56.05,56.67,54.89,56.38,61.38,56.17,0.874,41.6,42.05,40.97,3.1,3.147,219.2,62.92,5.042,0,4.735,-0.002308181,-0.002714037,2.5E-007
"2017-09-05 20:00:00",9370,"CKVY",12.9,58.15,56.94,58.15,56.18,51.69,57.48,51.69,0.855,40.9,41.51,40.32,2.843,3.126,187.1,10.37,3.946,0,4.736,0.001743196,0.003202938,2.5E-007
"2017-09-05 20:05:00",9371,"CKVY",12.9,57.04,58.08,58.52,56.98,54.05,54.12,50.76,0.859,40.58,41.09,40.24,1.881,2.251,254.6,77.47,2.63,0,4.735,0.001743196,0.003202938,2.5E-007
"2017-09-05 20:10:00",9372,"CKVY",12.9,55.08,56.16,57.23,55.08,58.37,58.41,53.74,0.864,40.74,41.13,40.3,1.892,1.928,45.21,8.76,3.288,0,4.736,0.001743196,0.003202938,2.5E-007
"2017-09-05 20:15:00",9373,"CKVY",12.9,55.59,54.98,55.59,54.66,59.38,61.81,58.37,0.895,41.5,42.02,40.74,1.909,1.879,59.97,14.17,3.726,0,4.737,-0.0007491643,-0.0003158388,2.5E-007
"2017-09-05 20:20:00",9374,"CKVY",12.9,55.41,55.57,55.78,55.41,55.58,59.89,55.58,0.832,40.74,42.01,39.81,2.557,2.224,78.7,5.144,3.946,0,4.737,-0.0007491643,-0.0003158388,2.5E-007
"2017-09-05 20:25:00",9375,"CKVY",12.9,56.89,56.26,57.08,55.16,50.85,55.58,50.78,0.803,39.18,39.86,38.9,2.741,2.63,80.4,7.268,3.726,0,4.736,-0.0007491643,-0.0003158388,2.5E-007
"2017-09-05 20:30:00",9376,"CKVY",12.89,57.08,56.86,57.2,56.52,51.19,51.88,50.81,0.814,39.12,39.4,38.82,2.335,2.57,72.23,8.69,3.069,0,4.738,0.0005688866,0.001616264,2.5E-007
"2017-09-05 20:35:00",9377,"CKVY",12.89,53.87,55.98,57.26,53.81,59.35,59.35,50.99,0.84,39.74,40.54,39.05,1.921,2.111,274.9,53.81,3.507,0,4.738,0.0005688866,0.001616264,2.5E-007
"2017-09-05 20:40:00",9378,"CKVY",12.88,54.55,53.75,54.67,53.07,58.87,60.89,58.49,0.854,40.14,40.57,39.69,1.731,1.797,259.1,8.04,3.069,0,4.738,0.0005688866,0.001616264,2.5E-007
"2017-09-05 20:45:00",9379,"CKVY",12.88,53.56,54.34,54.74,53.5,62.81,62.81,58.97,0.879,41.45,42.06,40.58,1.885,1.818,256.4,10.37,3.069,0,4.737,-0.001250824,-0.001098013,2.5E-007
"2017-09-05 20:50:00",9380,"CKVY",12.89,52.89,53.16,53.56,52.82,66.34,66.48,62.77,0.906,41.37,42.17,40.97,1.478,1.764,300.4,13.17,1.754,0,4.737,-0.001250824,-0.001098013,2.5E-007
"2017-09-05 20:55:00",9381,"CKVY",12.88,53.76,53.49,53.82,52.89,65.66,67.85,64.56,0.926,42.56,43.23,41.42,1.137,1.253,352,26.62,2.192,0,4.737,-0.001250824,-0.001098013,2.5E-007
"2017-09-05 21:00:00",9382,"CKVY",12.88,53.28,53.58,53.95,53.16,66.56,66.66,64.81,0.922,42.47,42.73,42.24,0.521,0.817,55.31,16.7,1.534,0,4.737,-0.003193203,-0.004187108,2.5E-007
"2017-09-05 21:05:00",9383,"CKVY",12.87,55.13,54.29,55.2,53.22,61.18,66.56,61.18,0.907,42.26,42.55,41.94,0.623,0.497,9.93,32.19,1.315,0,4.738,-0.003193203,-0.004187108,2.5E-007
"2017-09-05 21:10:00",9384,"CKVY",12.88,56.31,55.58,56.31,55.01,56.28,61.18,56.28,0.871,41.73,42.14,40.85,0.592,0.7,295.1,19.42,1.534,0,4.736,-0.003193203,-0.004187108,2.5E-007
"2017-09-05 21:15:00",9385,"CKVY",12.87,53.53,55.42,56.62,53.53,66.08,66.08,55.49,0.924,41.7,42.97,40.69,0.691,0.585,254.3,95.2,2.411,0,4.736,-0.00502175,-0.007356037,2.5E-007
"2017-09-05 21:20:00",9386,"CKVY",12.87,52.11,52.66,53.53,52.11,69.17,69.31,66.08,0.918,42.41,42.75,41.77,0.864,0.778,132.5,27.96,1.973,0,4.737,-0.00502175,-0.007356037,2.5E-007
"2017-09-05 21:25:00",9387,"CKVY",12.87,51.8,51.7,52.17,51.31,71.23,73.97,69.24,0.934,43.02,43.67,42.31,1.089,0.935,155.3,10.91,2.192,0,4.737,-0.00502175,-0.007356037,2.5E-007
"2017-09-05 21:30:00",9388,"CKVY",12.87,51.31,51.48,51.8,51.19,73.28,74.04,70.68,0.944,42.95,43.58,42.33,1.192,1.241,125,19.37,2.192,0,4.737,-0.004045357,-0.005644482,2.5E-007
"2017-09-05 21:35:00",9389,"CKVY",12.87,51.74,51.85,52.24,51.19,70.68,73.28,66.67,0.925,41.73,43.05,41.33,1.028,1.179,228.5,42.97,2.192,0,4.737,-0.004045357,-0.005644482,2.5E-007
"2017-09-05 21:40:00",9390,"CKVY",12.87,52.3,51.78,52.36,51.07,66.5,71.23,66.22,0.889,41.8,42.54,41.3,0.701,0.945,29.55,11.05,2.192,0,4.737,-0.004045357,-0.005644482,2.5E-007
"2017-09-05 21:45:00",9391,"CKVY",12.87,52.86,52.62,53.11,52.18,64.65,66.57,64.31,0.882,41.32,41.63,41.07,0.45,0.51,3.167,18.74,0,0,4.738,-0.004204293,-0.005923279,2.5E-007
"2017-09-05 21:50:00",9392,"CKVY",12.86,53.05,52.99,53.3,52.68,63.25,64.89,62.39,0.869,41.05,41.45,40.64,0.419,0.365,288.8,34.83,1.315,0,4.738,-0.004204293,-0.005923279,2.5E-007
"2017-09-05 21:55:00",9393,"CKVY",12.86,52.37,52.61,53.05,52.31,66.81,67.29,63.28,0.895,41.22,42.01,40.67,0.477,0.36,230.9,15.28,1.534,0,4.738,-0.004204293,-0.005923279,2.5E-007
"2017-09-05 22:00:00",9394,"CKVY",12.86,51.64,52.09,52.44,51.64,68.84,72.4,66.78,0.898,42.59,43.61,41.63,0.694,0.635,243.3,8.4,1.754,0,4.738,-0.005356632,-0.008027719,2.5E-007
"2017-09-05 22:05:00",9395,"CKVY",12.86,50.97,51.39,51.83,50.97,70.36,72.31,68.43,0.895,42.03,42.99,41.57,0.482,0.619,248.3,0.074,0,0,4.738,-0.005356632,-0.008027719,2.5E-007
"2017-09-05 22:10:00",9396,"CKVY",12.85,50.79,50.8,51.09,50.42,71.08,71.08,67.85,0.898,41.5,42.06,40.6,0.504,0.449,331.2,49.77,2.192,0,4.738,-0.005356632,-0.008027719,2.5E-007
"2017-09-05 22:15:00",9397,"CKVY",12.85,51.77,51.71,52.14,50.85,65.42,71.15,63.02,0.857,40.64,41.96,39.84,0.756,0.562,332,21.81,3.069,0,4.737,-0.005054902,-0.00748325,2.5E-007
"2017-09-05 22:20:00",9398,"CKVY",12.85,50.73,51.09,51.77,50.54,68.4,68.54,65.28,0.862,40.57,40.76,40.23,1.203,0.989,288.8,11.08,2.411,0,4.738,-0.005054902,-0.00748325,2.5E-007
"2017-09-05 22:25:00",9399,"CKVY",12.85,50.66,50.7,50.85,50.54,68.44,69.09,68.27,0.861,40.75,40.95,40.55,1.342,1.316,283.6,6.597,1.973,0,4.738,-0.005054902,-0.00748325,2.5E-007
"2017-09-05 22:30:00",9400,"CKVY",12.84,49.55,50.27,50.85,49.49,71.76,71.76,68.03,0.866,40.72,40.96,40.52,1.226,1.349,245.8,25.48,2.411,0,4.738,-0.003400091,-0.004543306,2.5E-007
"2017-09-05 22:35:00",9401,"CKVY",12.84,48.5,48.76,49.49,48.32,75.23,75.26,71.66,0.873,40.6,41.04,40.31,1.582,1.342,239.1,10.67,3.507,0,4.738,-0.003400091,-0.004543306,2.5E-007
"2017-09-05 22:40:00",9402,"CKVY",12.84,48.75,48.66,48.94,48.32,74.88,75.84,74.61,0.877,41.17,41.42,40.88,1.84,1.782,248.8,8.07,3.069,0,4.738,-0.003400091,-0.004543306,2.5E-007
"2017-09-05 22:45:00",9403,"CKVY",12.84,49.37,48.94,49.43,48.5,72.83,74.88,72.35,0.873,40.83,41.23,40.12,2.386,2.03,300.9,21.41,3.507,0,4.738,-0.002701572,-0.003397041,2.5E-007
"2017-09-05 22:50:00",9404,"CKVY",12.84,47.46,48.8,49.62,47.4,75.78,75.78,71.49,0.846,40.52,41.19,39.64,2.182,2.416,249.9,76.66,3.726,0,4.739,-0.002701572,-0.003397041,2.5E-007
"2017-09-05 22:55:00",9405,"CKVY",12.84,46.91,47.19,47.59,46.78,78.67,78.8,74.75,0.86,40.45,40.83,39.54,1.658,1.908,150.4,80.3,2.192,0,4.738,-0.002701572,-0.003397041,2.5E-007
"2017-09-05 23:00:00",9406,"CKVY",12.83,47.28,47.05,47.28,46.91,78.87,79.22,77.88,0.874,40.78,41.17,40.44,0.829,1.305,114.6,3.425,1.534,0,4.739,-0.002577367,-0.00319943,2.5E-007
"2017-09-05 23:05:00",9407,"CKVY",12.83,47.9,47.62,47.96,47.16,76.41,78.87,76.41,0.867,41.02,41.24,40.83,0.253,0.464,64.17,28.08,0.877,0,4.739,-0.002577367,-0.00319943,2.5E-007
"2017-09-05 23:10:00",9408,"CKVY",12.83,47.84,47.89,48.09,47.65,77.19,77.78,76.41,0.874,41.1,41.37,40.78,0.158,0.164,7.931,28.56,0.877,0,4.739,-0.002577367,-0.00319943,2.5E-007
"2017-09-05 23:15:00",9409,"CKVY",12.83,47.28,47.58,47.9,47.16,79.42,82,77.09,0.88,41.2,42.34,40.75,0.27,0.129,45.76,25.07,2.411,0,4.74,-0.005562307,-0.008586667,2.5E-007
"2017-09-05 23:20:00",9410,"CKVY",12.82,47.65,47.45,47.78,47.16,77.47,79.39,77.43,0.871,41.07,41.31,40.87,0.414,0.393,55.12,27.83,2.192,0,4.739,-0.005562307,-0.008586667,2.5E-007
"2017-09-05 23:25:00",9411,"CKVY",12.82,48.03,47.91,48.15,47.59,76.41,77.44,76.13,0.871,40.97,41.18,40.79,0.55,0.525,113,6.597,1.315,0,4.738,-0.005562307,-0.008586667,2.5E-007
"2017-09-05 23:30:00",9412,"CKVY",12.82,48.53,48.13,48.53,47.9,75.04,76.76,75.04,0.872,40.98,41.2,40.67,0.491,0.542,88.6,18.6,1.315,0,4.739,-0.005065318,-0.00757654,2.5E-007
"2017-09-05 23:35:00",9413,"CKVY",12.82,48.78,48.64,48.84,48.47,72.23,74.97,72.23,0.847,40.66,40.99,40.15,0.534,0.426,96.7,70.3,1.973,0,4.739,-0.005065318,-0.00757654,2.5E-007
"2017-09-05 23:40:00",9414,"CKVY",12.81,47.61,48.35,48.9,47.54,77.24,77.24,71.14,0.867,40.3,40.91,39.71,0.554,0.528,179.8,34.92,1.973,0,4.739,-0.005065318,-0.00757654,2.5E-007
"2017-09-05 23:45:00",9415,"CKVY",12.81,44.52,46.36,47.67,44.52,82.6,82.6,77.34,0.824,40.33,41.06,39.51,0.967,0.774,246.6,10.09,2.63,0,4.739,-0.004859419,-0.007175314,2.5E-007
"2017-09-05 23:50:00",9416,"CKVY",12.81,44.58,44.5,44.71,44.21,83.6,84.1,82.5,0.836,39.83,40.11,39.47,1.5,1.243,258.8,15.38,2.85,0,4.739,-0.004859419,-0.007175314,2.5E-007
"2017-09-05 23:55:00",9417,"CKVY",12.81,43.97,44.17,44.71,43.84,85.1,85.4,81.9,0.832,39.67,40.11,38.83,1.597,1.55,313.7,33.7,2.192,0,4.74,-0.004859419,-0.007175314,2.5E-007
"2017-09-06 00:00:00",9418,"CKVY",12.81,46.19,45.16,46.19,43.84,79.2,86.7,79.2,0.842,40.45,40.85,39.8,1.813,1.737,334.2,12.2,2.63,0,4.74,-0.003441857,-0.004594437,2.5E-007
"2017-09-06 00:05:00",9419,"CKVY",12.8,45.57,45.73,46.19,45.45,80.7,80.8,78.55,0.838,39.67,40.1,39.44,1.229,1.545,8.8,28.16,1.534,0,4.74,-0.003441857,-0.004594437,2.5E-007
"2017-09-06 00:10:00",9420,"CKVY",12.8,44.52,45.34,45.69,44.52,83.7,83.7,80.7,0.836,40.3,40.8,39.82,1.114,1.144,97.2,37.83,2.411,0,4.739,-0.003441857,-0.004594437,2.5E-007
"2017-09-06 00:15:00",9421,"CKVY",12.8,43.53,43.86,44.58,43.41,87.3,87.8,83.7,0.839,40.02,40.62,39.27,0.601,0.832,109.9,43.46,2.192,0,4.739,-0.003849272,-0.005313804,2.5E-007
"2017-09-06 00:20:00",9422,"CKVY",12.8,44.58,44.27,44.64,43.59,84.4,87.8,84.4,0.845,40.36,40.95,40.02,0.468,0.54,359,23.13,0.658,0,4.741,-0.003849272,-0.005313804,2.5E-007
"2017-09-06 00:25:00",9423,"CKVY",12.79,44.77,44.76,44.89,44.52,83.3,84.8,83.3,0.84,40.36,40.53,40,0.293,0.386,41.74,0.056,0.877,0,4.741,-0.003849272,-0.005313804,2.5E-007
"2017-09-06 00:30:00",9424,"CKVY",12.79,43.59,44.24,44.89,43.59,83.6,83.6,81.6,0.805,39.26,40.12,38.87,0.16,0.249,238.7,53.99,1.096,0,4.74,-0.005078587,-0.007697871,2.5E-007
"2017-09-06 00:35:00",9425,"CKVY",12.79,43.53,43.68,43.84,43.47,84.9,85.2,83.6,0.816,39.36,39.66,38.85,0.416,0.323,244.2,22.77,1.754,0,4.74,-0.005078587,-0.007697871,2.5E-007
"2017-09-06 00:40:00",9426,"CKVY",12.79,43.41,43.35,43.6,43.1,86.9,86.9,84.8,0.832,39.4,39.79,39.1,0.465,0.421,125.3,85.1,1.096,0,4.74,-0.005078587,-0.007697871,2.5E-007
"2017-09-06 00:45:00",9427,"CKVY",12.78,43.66,43.56,43.78,43.35,86.6,87.1,86.5,0.837,39.89,40.08,39.71,0.361,0.409,184.5,57.94,0,0,4.74,-0.005040812,-0.007648487,2.5E-007
"2017-09-06 00:50:00",9428,"CKVY",12.78,43.66,43.65,43.72,43.53,87.4,87.6,86.6,0.844,40.06,40.29,39.87,0.079,0.178,198.6,0.124,0,0,4.74,-0.005040812,-0.007648487,2.5E-007
"2017-09-06 00:55:00",9429,"CKVY",12.78,45.02,44.21,45.02,43.6,83.1,88.5,82.9,0.846,40.42,41.02,39.66,0.312,0.138,16.99,50.34,2.192,0,4.741,-0.005040812,-0.007648487,2.5E-007
"2017-09-06 01:00:00",9430,"CKVY",12.77,45.89,45.18,45.95,44.84,80.4,83.1,79.51,0.845,39.66,40.28,38.9,0.806,0.578,358.9,10.54,1.973,0,4.74,-0.005235616,-0.008035441,2.5E-007
"2017-09-06 01:05:00",9431,"CKVY",12.77,45.65,45.93,46.2,45.46,76.6,80.4,73.41,0.798,39.09,40.28,37.83,1.196,1.025,340.5,7.415,1.754,0,4.741,-0.005235616,-0.008035441,2.5E-007
"2017-09-06 01:10:00",9432,"CKVY",12.77,45.96,45.73,46.08,45.46,78.73,78.77,75.54,0.83,39.11,39.79,38.28,0.936,1.159,350.8,0.155,0.877,0,4.741,-0.005235616,-0.008035441,2.5E-007
"2017-09-06 01:15:00",9433,"CKVY",12.77,45.71,45.81,45.96,45.59,79.18,79.32,77.05,0.827,39.63,39.91,38.93,0.514,0.713,50.96,34.21,1.315,0,4.741,-0.004051113,-0.005690717,2.5E-007
"2017-09-06 01:20:00",9434,"CKVY",12.76,43.8,44.97,45.84,43.74,80.9,81,76.54,0.786,38.66,39.81,37.87,0.133,0.299,219.4,90.4,0.438,0,4.74,-0.004051113,-0.005690717,2.5E-007
"2017-09-06 01:25:00",9435,"CKVY",12.76,43.12,43.29,43.86,43.12,85.8,85.9,80.8,0.812,39.02,39.33,38.12,0.646,0.314,279.8,9.19,3.069,0,4.741,-0.004051113,-0.005690717,2.5E-007
"2017-09-06 01:30:00",9436,"CKVY",12.75,43.25,43.26,43.43,42.94,85.4,85.8,84.5,0.812,39.12,39.32,38.89,1.223,0.989,289.6,18.33,2.85,0,4.74,-0.004791733,-0.00712337,2.5E-007
"2017-09-06 01:35:00",9437,"CKVY",12.76,43.13,43.04,43.25,42.82,85.8,86.3,85.4,0.812,39.1,39.26,38.93,1.462,1.308,277.3,20.91,1.973,0,4.74,-0.004791733,-0.00712337,2.5E-007
"2017-09-06 01:40:00",9438,"CKVY",12.75,43.01,43.07,43.25,42.88,87.1,87.1,85.8,0.821,39.32,39.56,39.12,1.584,1.573,279.6,6.354,2.63,0,4.74,-0.004791733,-0.00712337,2.5E-007
"2017-09-06 01:45:00",9439,"CKVY",12.75,42.33,42.67,43.19,42.26,89.2,89.3,87,0.819,39.49,39.65,39.29,1.423,1.466,270.3,9.07,2.411,0,4.742,-0.003605756,-0.004868574,2.5E-007
"2017-09-06 01:50:00",9440,"CKVY",12.75,43.13,42.76,43.13,42.33,86.1,89.3,86.1,0.815,39.4,39.55,39.08,1.895,1.684,304.5,7.757,2.63,0,4.742,-0.003605756,-0.004868574,2.5E-007
"2017-09-06 01:55:00",9441,"CKVY",12.74,42.88,43.07,43.31,42.76,82.5,86.1,82.3,0.773,38.53,39.15,37.77,2.123,2.021,318.7,14.6,3.726,0,4.741,-0.003605756,-0.004868574,2.5E-007
"2017-09-06 02:00:00",9442,"CKVY",12.73,43.81,43.32,43.87,42.76,80.8,83.2,80.7,0.785,38.29,38.53,37.83,2.34,2.215,319.4,4.492,2.411,0,4.741,-0.002905874,-0.003705159,2.5E-007
"2017-09-06 02:05:00",9443,"CKVY",12.73,43.87,44,44.18,43.69,80.2,80.8,79.57,0.781,38.25,38.42,38.09,2.273,2.331,321.4,3.674,2.85,0,4.742,-0.002905874,-0.003705159,2.5E-007
"2017-09-06 02:10:00",9444,"CKVY",12.73,42.45,43.18,43.93,42.39,84.3,84.3,80.2,0.778,38.04,38.26,37.87,1.824,2.044,287.2,10.49,2.411,0,4.741,-0.002905874,-0.003705159,2.5E-007
"2017-09-06 02:15:00",9445,"CKVY",12.73,41.71,42.02,42.51,41.65,84.8,85.4,83.1,0.76,37.73,38.16,37.24,1.545,1.621,320.6,10.22,2.192,0,4.742,-0.002698775,-0.00339075,2.5E-007
"2017-09-06 02:20:00",9446,"CKVY",12.72,43.13,42.52,43.19,41.65,80.7,85.3,80.4,0.764,37.8,38.2,37.4,1.072,1.293,335.2,20.73,2.411,0,4.741,-0.002698775,-0.00339075,2.5E-007
"2017-09-06 02:25:00",9447,"CKVY",12.71,44.61,43.85,44.68,43.13,77.82,81.5,77.82,0.78,38.13,38.45,37.6,0.919,0.956,353.3,8.35,2.192,0,4.741,-0.002698775,-0.00339075,2.5E-007
"2017-09-06 02:30:00",9448,"CKVY",12.72,44.12,44.41,44.74,44,79.33,79.33,76.86,0.78,38.1,38.35,37.72,0.864,0.899,301.5,27.92,2.411,0,4.741,-0.003888494,-0.005414023,2.5E-007
"2017-09-06 02:35:00",9449,"CKVY",12.72,44.86,44.65,44.99,44.12,76.45,79.33,75.97,0.773,37.97,38.22,37.72,1.571,1.202,0.553,11.79,3.946,0,4.742,-0.003888494,-0.005414023,2.5E-007
"2017-09-06 02:40:00",9450,"CKVY",12.71,44.43,44.97,45.17,44.43,77.27,77.27,76.1,0.769,38.04,38.22,37.73,1.742,1.732,335,38.78,2.411,0,4.742,-0.003888494,-0.005414023,2.5E-007
"2017-09-06 02:45:00",9451,"CKVY",12.71,44.49,44.18,44.49,43.75,77.99,79.81,77.27,0.778,38.04,38.29,37.74,1.596,1.714,345.6,31.31,1.534,0,4.743,-0.0030482,-0.003970674,2.5E-007
"2017-09-06 02:50:00",9452,"CKVY",12.7,44.55,44.55,44.74,44.37,77.55,77.96,77.37,0.775,38.01,38.23,37.82,0.756,1.213,4.373,12.75,1.315,0,4.741,-0.0030482,-0.003970674,2.5E-007
"2017-09-06 02:55:00",9453,"CKVY",12.7,45.48,44.99,45.54,44.37,75.49,77.62,75.49,0.782,38.13,38.37,37.82,0.643,0.631,355,7.892,1.973,0,4.742,-0.0030482,-0.003970674,2.5E-007
"2017-09-06 03:00:00",9454,"CKVY",12.7,45.11,45.35,45.6,44.98,75.76,75.79,74.94,0.773,38.02,38.32,37.8,0.688,0.719,10.33,15.63,1.754,0,4.742,-0.004174415,-0.005930367,2.5E-007
"2017-09-06 03:05:00",9455,"CKVY",12.7,42.02,43.52,45.05,42.02,83.5,83.5,75.66,0.757,37.46,37.87,37.14,1.007,0.753,279.8,16.89,3.288,0,4.742,-0.004174415,-0.005930367,2.5E-007
"2017-09-06 03:10:00",9456,"CKVY",12.69,41.46,41.69,42.08,41.4,87.5,87.5,83.5,0.776,37.88,38.14,37.42,1.614,1.346,284.6,6.202,3.507,0,4.741,-0.004174415,-0.005930367,2.5E-007
"2017-09-06 03:15:00",9457,"CKVY",12.69,41.47,41.34,41.53,41.09,88.3,88.9,87.4,0.784,38.16,38.42,37.86,2.33,1.917,289.1,5.818,3.288,0,4.743,-0.003571553,-0.004841722,2.5E-007
"2017-09-06 03:20:00",9458,"CKVY",12.69,41.34,41.36,41.53,41.22,88,88.7,87.9,0.777,38.18,38.42,37.95,2.705,2.631,299.6,8.25,3.069,0,4.742,-0.003571553,-0.004841722,2.5E-007
"2017-09-06 03:25:00",9459,"CKVY",12.68,42.77,42.2,42.83,41.28,84.4,88.3,83.1,0.788,38.1,38.41,37.87,2.221,2.479,218.1,52.46,3.069,0,4.742,-0.003571553,-0.004841722,2.5E-007
"2017-09-06 03:30:00",9460,"CKVY",12.68,42.4,42.72,42.95,42.4,85.1,85.1,84.2,0.783,38.41,38.61,38.17,1.388,1.852,269.6,0.077,1.534,0,4.741,-0.002633181,-0.003265774,2.5E-007
"2017-09-06 03:35:00",9461,"CKVY",12.66,41.66,41.99,42.52,41.66,86.1,86.2,84.5,0.77,38,38.39,37.8,0.841,1.041,301.3,23.43,1.315,0,4.741,-0.002633181,-0.003265774,2.5E-007
"2017-09-06 03:40:00",9462,"CKVY",12.66,41.1,41.55,41.78,41.04,87.7,87.7,85.9,0.768,37.81,37.97,37.63,0.687,0.681,290.8,14.55,3.288,0,4.743,-0.002633181,-0.003265774,2.5E-007
"2017-09-06 03:45:00",9463,"CKVY",12.67,40.86,40.78,41.1,40.49,87,88.2,85.7,0.755,37.19,37.75,36.78,1.488,1.031,293.6,10.88,3.946,0,4.741,-0.004140362,-0.005883392,2.5E-007
"2017-09-06 03:50:00",9464,"CKVY",12.67,40.92,40.88,41.1,40.61,88.4,88.5,87,0.769,37.54,37.91,37.17,2.292,1.982,283,5.699,4.165,0,4.742,-0.004140362,-0.005883392,2.5E-007
"2017-09-06 03:55:00",9465,"CKVY",12.66,40.55,40.64,41.04,40.3,90.3,90.5,88,0.773,37.72,38.03,37.36,2.564,2.467,281.1,16.65,2.411,0,4.742,-0.004140362,-0.005883392,2.5E-007
"2017-09-06 04:00:00",9466,"CKVY",12.66,41.41,41.16,41.6,40.55,86,90.2,86,0.762,38.01,38.24,37.5,1.904,2.287,338.5,19.13,1.973,0,4.743,-0.002840301,-0.003580674,2.5E-007
"2017-09-06 04:05:00",9467,"CKVY",12.66,40.55,40.75,41.35,40.43,87.9,88.1,85.6,0.753,37.21,37.47,36.94,0.905,1.347,341.5,7.161,0,0,4.743,-0.002840301,-0.003580674,2.5E-007
"2017-09-06 04:10:00",9468,"CKVY",12.65,40.3,40.38,40.61,40.18,88.8,89.2,87.6,0.754,37.22,37.47,36.97,0.293,0.62,338.4,0,0,0,4.742,-0.002840301,-0.003580674,2.5E-007
"2017-09-06 04:15:00",9469,"CKVY",12.65,39.87,40.06,40.3,39.81,90,90,88.8,0.751,37.2,37.33,37.08,0,0.107,338.3,0.058,0,0,4.743,-0.004414493,-0.006438799,2.5E-007
"2017-09-06 04:20:00",9470,"CKVY",12.65,40.24,40,40.3,39.87,91.1,91.2,90,0.772,37.51,37.94,37.21,0,0,0,0,0,0,4.743,-0.004414493,-0.006438799,2.5E-007
"2017-09-06 04:25:00",9471,"CKVY",12.65,40.74,40.61,40.8,40.18,91.1,92.6,91.1,0.787,38.48,38.76,37.82,0,0,0,0,0,0,4.743,-0.004414493,-0.006438799,2.5E-007
"2017-09-06 04:30:00",9472,"CKVY",12.65,41.23,41.18,41.42,40.68,85.6,91.1,85.5,0.753,38.02,38.54,37.17,0.135,0.026,274.8,2.408,1.315,0,4.743,-0.005404272,-0.008635843,2.5E-007
"2017-09-06 04:35:00",9473,"CKVY",12.64,39.69,40.33,41.3,39.69,91.7,91.8,85.6,0.76,37.03,37.63,36.55,0.539,0.32,266.5,5.05,1.754,0,4.743,-0.005404272,-0.008635843,2.5E-007
"2017-09-06 04:40:00",9474,"CKVY",12.64,39.45,39.67,39.82,39.45,90.8,92.1,90.8,0.745,37.44,37.66,37,1.105,0.79,269,8.14,2.63,0,4.743,-0.005404272,-0.008635843,2.5E-007
"2017-09-06 04:45:00",9475,"CKVY",12.64,39.51,39.56,39.7,39.39,90.1,90.9,89.7,0.742,36.94,37.13,36.69,1.379,1.303,292.4,6.058,2.192,0,4.743,-0.004276798,-0.006165788,2.5E-007
"2017-09-06 04:50:00",9476,"CKVY",12.64,39.08,39.43,39.7,39.02,90,90.8,89.4,0.728,36.85,37.12,36.27,1.087,1.282,294.4,4.301,1.096,0,4.743,-0.004276798,-0.006165788,2.5E-007
"2017-09-06 04:55:00",9477,"CKVY",12.64,38.22,38.32,39.14,37.84,92.4,92.4,87,0.722,35.58,36.45,34.75,0.641,0.9,206.1,39.08,0.877,0,4.743,-0.004276798,-0.006165788,2.5E-007
"2017-09-06 05:00:00",9478,"CKVY",12.64,38.77,38.47,38.77,38.15,92.6,93.1,92.3,0.74,36.53,36.93,36.12,0.29,0.437,169.1,40.5,0.877,0,4.743,-0.004146192,-0.005928221,2.5E-007
"2017-09-06 05:05:00",9479,"CKVY",12.63,38.71,38.77,38.96,38.52,92.8,92.8,91.9,0.74,36.78,37.04,36.44,0.268,0.216,148.3,15.46,1.315,0,4.743,-0.004146192,-0.005928221,2.5E-007
"2017-09-06 05:10:00",9480,"CKVY",12.63,39.27,38.84,39.33,38.59,90.1,93,90.1,0.735,36.65,36.97,36.15,0.551,0.328,209.3,26.15,2.63,0,4.743,-0.004146192,-0.005928221,2.5E-007
"2017-09-06 05:15:00",9481,"CKVY",12.63,39.33,39.55,39.76,39.27,92.1,92.1,90.1,0.752,37.1,37.31,36.62,1.227,0.913,224.6,6.544,2.411,0,4.743,-0.004634707,-0.00693736,2.5E-007
"2017-09-06 05:20:00",9482,"CKVY",12.63,38.46,38.95,39.39,38.46,91.5,92.8,91.5,0.723,36.91,37.37,36.2,1.347,1.353,207.1,25.66,1.754,0,4.743,-0.004634707,-0.00693736,2.5E-007
"2017-09-06 05:25:00",9483,"CKVY",12.63,38.09,38.08,38.52,37.84,93.2,93.3,91,0.726,35.91,36.38,35.53,0.945,1.224,151.5,0.063,0,0,4.743,-0.004634707,-0.00693736,2.5E-007
"2017-09-06 05:30:00",9484,"CKVY",12.63,39.57,38.64,39.57,38.03,93.2,93.9,93.2,0.768,36.96,37.84,36.28,0.338,0.579,183.1,58.82,1.754,0,4.744,-0.003998277,-0.00562168,2.5E-007
"2017-09-06 05:35:00",9485,"CKVY",12.62,38.96,39.96,40.69,38.96,86,93.2,82.9,0.692,36.28,37.98,34.86,0.54,0.441,280,50.16,1.973,0.004125986,4.743,-0.003998277,-0.00562168,2.5E-007
"2017-09-06 05:40:00",9486,"CKVY",12.62,37.84,38.23,39.02,37.78,89.4,89.4,86,0.689,35.08,35.66,34.5,1.124,0.837,162.7,18.28,3.288,0.0830202,4.744,-0.003998277,-0.00562168,2.5E-007
"2017-09-06 05:45:00",9487,"CKVY",12.62,38.46,38.19,38.52,37.72,93,93,89.4,0.734,36.01,36.69,35.03,1.412,1.308,100.9,8.61,1.754,0.2861508,4.744,-0.004082215,-0.005832212,0.0005052362
"2017-09-06 05:50:00",9488,"CKVY",12.62,38.89,38.7,38.96,38.46,92.9,93.4,92.9,0.747,36.88,37.11,36.62,1.08,1.243,94.5,0.318,1.315,0.7027831,4.743,-0.004082215,-0.005832212,0.0005052362
"2017-09-06 05:55:00",9489,"CKVY",12.62,39.33,38.98,39.39,38.71,92.3,93,92.3,0.754,37.08,37.37,36.81,0.496,0.783,93.1,3.716,0,1.43001,4.743,-0.004082215,-0.005832212,0.0005052362
"2017-09-06 06:00:00",9490,"CKVY",12.62,39.88,39.65,39.88,39.33,89.1,92.3,89,0.744,37.11,37.41,36.72,0.205,0.348,32.09,11.38,1.096,2.866121,4.744,-0.004042812,-0.005839061,0.005343081
"2017-09-06 06:05:00",9491,"CKVY",12.62,40.01,40.01,40.25,39.76,87.9,89.5,87.9,0.737,37.04,37.23,36.72,0.191,0.159,25.96,0.158,0.877,5.39355,4.744,-0.004042812,-0.005839061,0.005343081
"2017-09-06 06:10:00",9492,"CKVY",12.63,39.82,39.93,40.07,39.76,89.7,89.8,87.4,0.747,36.87,37.24,36.45,0.272,0.24,57.53,13.5,0.658,9.26792,4.744,-0.004042812,-0.005839061,0.005343081
"2017-09-06 06:15:00",9493,"CKVY",12.64,37.72,39.38,40.19,37.6,89.1,89.8,84.5,0.683,36.07,37.37,34.03,0.596,0.354,312.6,74.69,2.85,14.20586,4.744,-0.01003962,-0.01059603,0.01535604
"2017-09-06 06:20:00",9494,"CKVY",12.64,36.55,37.16,37.85,36.49,92.3,92.4,89.1,0.676,34.69,35.38,34.12,1.34,0.973,247.8,9.89,3.069,19.98074,4.744,-0.01003962,-0.01059603,0.01535604
"2017-09-06 06:25:00",9495,"CKVY",12.67,36.86,36.46,36.92,36.24,93.9,93.9,91.9,0.697,34.52,35.34,34.13,1.856,1.61,285.3,19.15,2.192,26.83056,4.743,-0.01003962,-0.01059603,0.01535604
"2017-09-06 06:30:00",9496,"CKVY",12.69,37.85,37.3,37.91,36.86,94,94.3,93.7,0.725,35.75,36.37,35.27,1.702,1.883,342.2,6.808,1.315,34.63635,4.744,-0.005557383,-0.005534825,0.03620663
"2017-09-06 06:35:00",9497,"CKVY",12.72,37.84,37.82,38.03,37.66,91.6,94.1,90.8,0.706,35.78,36.45,35.23,0.906,1.312,326.6,0.688,0.658,42.89053,4.743,-0.005557383,-0.005534825,0.03620663
"2017-09-06 06:40:00",9498,"CKVY",12.74,38.59,38.23,38.71,37.78,89.5,92,89.4,0.71,35.76,35.98,35.37,0.309,0.587,326.5,0.106,0,51.24432,4.744,-0.005557383,-0.005534825,0.03620663
"2017-09-06 06:45:00",9499,"CKVY",12.78,39.2,38.9,39.27,38.59,90.9,90.9,89,0.739,36.28,36.83,35.63,0.181,0.224,218.7,17.87,0.877,59.78038,4.744,-0.0005682543,-0.0003770684,0.07116538
"2017-09-06 06:50:00",9500,"CKVY",12.81,39.76,39.56,39.88,39.14,90.4,91.5,90.4,0.751,37.17,37.42,36.71,0.358,0.25,230.1,3.079,1.315,69.14302,4.744,-0.0005682543,-0.0003770684,0.07116538
"2017-09-06 06:55:00",9501,"CKVY",12.86,39.7,39.73,39.82,39.57,90,90.3,89.3,0.746,36.99,37.23,36.76,0.832,0.571,239.8,4.621,2.192,79.62176,4.744,-0.0005682543,-0.0003770684,0.07116538
"2017-09-06 07:00:00",9502,"CKVY",12.91,40.32,39.93,40.32,39.57,90.6,91,89.9,0.769,37.4,37.89,36.85,1.245,1.074,237.5,7.424,2.411,91.16648,4.744,0.004185498,0.004683834,0.1121472
"2017-09-06 07:05:00",9503,"CKVY",12.97,41.06,40.63,41.06,40.19,88.5,90.6,88.4,0.773,37.73,37.96,37.57,1.508,1.42,226.5,7.815,2.192,104.09,4.742,0.004185498,0.004683834,0.1121472
"2017-09-06 07:10:00",9504,"CKVY",13.05,42.6,41.76,42.66,40.93,86.8,89.2,86.2,0.805,38.43,39.13,37.8,1.277,1.416,170.2,25.46,1.315,117.4591,4.743,0.004185498,0.004683834,0.1121472
"2017-09-06 07:15:00",9505,"CKVY",13.16,43.28,43.04,43.4,42.54,83.2,86.8,82,0.792,38.64,39.18,38.12,1.053,1.125,141.2,10.66,1.534,131.2875,4.743,0.009724109,0.01099363,0.1556119
"2017-09-06 07:20:00",9506,"CKVY",13.31,43.96,43.9,44.27,43.34,84.8,84.9,81.8,0.828,39.15,39.9,38.64,1.021,0.96,136,11.03,2.192,144.7958,4.743,0.009724109,0.01099363,0.1556119
"2017-09-06 07:25:00",9507,"CKVY",13.45,43.59,43.78,44.02,43.4,86,86.1,84.1,0.829,39.58,39.84,39.21,1.564,1.284,142.7,11.05,3.288,158.4821,4.745,0.009724109,0.01099363,0.1556119
"2017-09-06 07:30:00",9508,"CKVY",13.57,44.02,43.9,44.08,43.53,83.2,86.3,83.2,0.815,39.75,40.21,39.2,2.273,1.904,153.9,8.91,4.603,171.987,4.744,0.0155734,0.01741468,0.2001061
"2017-09-06 07:35:00",9509,"CKVY",13.67,44.58,44.4,44.83,43.9,83.3,85.7,83.1,0.834,39.99,40.52,39.17,2.891,2.638,150.2,13.96,4.165,185.3746,4.743,0.0155734,0.01741468,0.2001061
"2017-09-06 07:40:00",9510,"CKVY",13.78,45.01,44.73,45.14,44.33,82.4,85.4,82.4,0.839,40.3,40.73,39.8,3.014,2.964,147.2,12.71,3.946,198.9871,4.743,0.0155734,0.01741468,0.2001061
"2017-09-06 07:45:00",9511,"CKVY",13.89,45.51,45.11,45.57,44.7,80.7,83.3,80.2,0.836,39.85,40.5,39.2,2.829,2.96,158,13.1,3.507,213.0194,4.744,0.02147717,0.02458818,0.2451494
"2017-09-06 07:50:00",9512,"CKVY",13.81,46.49,45.89,46.56,45.44,77.67,80.5,77.12,0.836,39.49,39.99,39.05,2.561,2.704,159.3,13.99,3.507,226.8892,4.744,0.02147717,0.02458818,0.2451494
"2017-09-06 07:55:00",9513,"CKVY",13.74,47.05,46.71,47.11,46.49,75.54,77.98,73.9,0.83,39.45,40.2,38.8,2.463,2.526,176.7,14.31,3.288,240.4628,4.743,0.02147717,0.02458818,0.2451494
"2017-09-06 08:00:00",9514,"CKVY",13.69,48.22,47.57,48.22,46.99,74.89,77.4,73.73,0.86,40.14,40.78,39.47,2.389,2.392,167.4,15.76,3.946,255.4424,4.742,0.02864219,0.03281074,0.290455
"2017-09-06 08:05:00",9515,"CKVY",13.65,48.84,48.42,48.84,48.1,71.8,74.89,71.25,0.844,40.05,40.65,39.53,2.732,2.548,164,9.44,4.603,273.0101,4.743,0.02864219,0.03281074,0.290455
"2017-09-06 08:10:00",9516,"CKVY",13.62,49.95,49.37,49.95,48.72,69.13,71.94,69.13,0.847,40.22,40.64,39.65,2.811,2.76,158.1,14.6,4.165,291.052,4.742,0.02864219,0.03281074,0.290455
"2017-09-06 08:15:00",9517,"CKVY",13.61,50.13,50.01,50.5,49.64,68.85,70.84,68.54,0.849,40.55,41.28,40,2.913,2.864,138.5,23.67,4.165,306.9055,4.743,0.03705162,0.04261555,0.3346476
"2017-09-06 08:20:00",9518,"CKVY",13.59,50.31,50.32,50.87,49.94,69.73,71.04,67.88,0.866,40.6,41.63,39.89,2.821,2.862,128.5,13.42,4.384,321.2952,4.742,0.03705162,0.04261555,0.3346476
"2017-09-06 08:25:00",9519,"CKVY",13.59,50.93,50.75,51.05,50.31,67.74,69.77,66.03,0.86,40.44,40.94,39.83,2.922,2.875,144,12.28,4.822,335.883,4.742,0.03705162,0.04261555,0.3346476
"2017-09-06 08:30:00",9520,"CKVY",13.58,52.03,51.62,52.16,50.93,64.86,68.46,64.65,0.858,40.95,41.62,40.48,2.976,2.98,144.2,14.01,4.603,352.6352,4.742,0.04470264,0.05141706,0.3779316
"2017-09-06 08:35:00",9521,"CKVY",13.57,53.14,52.73,53.27,51.91,64.65,68.15,64.23,0.891,41.53,42.1,40.53,2.899,2.929,156.8,16.4,4.384,368.2497,4.743,0.04470264,0.05141706,0.3779316
"2017-09-06 08:40:00",9522,"CKVY",13.57,53.94,53.48,54.37,52.83,63.48,64.85,61.73,0.901,41.38,42.12,40.58,2.586,2.775,136.4,22.97,3.946,383.0277,4.743,0.04470264,0.05141706,0.3779316
"2017-09-06 08:45:00",9523,"CKVY",13.57,55.05,54.21,55.05,53.63,61.69,65.54,61.21,0.912,42.08,42.56,41.59,2.264,2.46,134.2,25.43,3.507,394.8464,4.742,0.05261712,0.06023262,0.4194393
"2017-09-06 08:50:00",9524,"CKVY",13.57,55.79,55.87,56.22,55.05,60.87,62.04,56.79,0.924,41.85,42.53,40.99,1.936,2.089,167.5,25.82,3.946,405.1904,4.742,0.05261712,0.06023262,0.4194393
"2017-09-06 08:55:00",9525,"CKVY",13.57,56.21,56.24,56.71,55.54,56.57,61.35,55.86,0.872,41.84,42.75,40.8,1.914,1.835,152,19.11,3.726,417.1748,4.744,0.05261712,0.06023262,0.4194393
"2017-09-06 09:00:00",9526,"CKVY",13.57,57.44,56.81,57.69,55.97,54.61,58.8,53.72,0.88,41.21,42.02,40.34,2.036,1.932,173.3,28.18,4.384,431.1143,4.743,0.06068863,0.06846696,0.46012
"2017-09-06 09:05:00",9527,"CKVY",13.56,57.8,57.1,57.8,56.57,54.71,58.07,54.48,0.893,41.54,42.69,40.75,2.468,2.243,148.5,18.23,5.699,445.657,4.744,0.06068863,0.06846696,0.46012
"2017-09-06 09:10:00",9528,"CKVY",13.56,58.97,58.24,59.28,57.49,51.69,54.47,50.9,0.88,40.88,41.8,39.77,3.124,2.842,169.8,17.8,6.138,458.9111,4.744,0.06068863,0.06846696,0.46012
"2017-09-06 09:15:00",9529,"CKVY",13.56,59.4,59.52,60.02,58.85,49.94,52.72,48.64,0.863,40.96,41.84,40.37,3.52,3.308,173.5,19.17,6.357,470.7725,4.745,0.06973257,0.08039157,0.4994345
"2017-09-06 09:20:00",9530,"CKVY",13.56,61.13,60.56,61.44,59.34,47.44,50.45,46.37,0.872,40.84,41.5,40.09,3.611,3.576,164,16.29,6.138,484.2526,4.745,0.06973257,0.08039157,0.4994345
"2017-09-06 09:25:00",9531,"CKVY",13.56,61.44,60.98,61.5,60.51,46.85,49.87,46.51,0.871,41.14,41.97,40.39,3.562,3.611,158.7,20.77,5.918,497.499,4.746,0.06973257,0.08039157,0.4994345
"2017-09-06 09:30:00",9532,"CKVY",13.56,61.86,61.57,62.24,60.94,46.13,48.67,44.35,0.87,40.91,42.41,39.91,3.869,3.726,152.3,15.09,6.357,514.0999,4.745,0.08076303,0.09496953,0.5364774
"2017-09-06 09:35:00",9533,"CKVY",13.55,62.29,62.23,62.66,61.74,43.83,46.33,42.39,0.839,40.4,41.3,39.28,4.233,4.075,152.1,17.64,6.576,531.0195,4.745,0.08076303,0.09496953,0.5364774
"2017-09-06 09:40:00",9534,"CKVY",13.55,63.08,62.44,63.08,61.91,43.62,44.17,41.98,0.859,39.66,40.89,38.81,4.192,4.209,140.1,14.83,5.918,548.2834,4.746,0.08076303,0.09496953,0.5364774
"2017-09-06 09:45:00",9535,"CKVY",13.55,63.5,63.04,63.75,62.4,40.74,43.82,39.78,0.814,39.74,40.78,38.7,3.829,4.009,127.4,16.18,5.042,562.0287,4.746,0.09058832,0.107473,0.5721204
"2017-09-06 09:50:00",9536,"CKVY",13.55,63.93,63.35,63.93,62.82,43.2,43.96,40.22,0.877,40.19,41.33,38.84,3.337,3.613,134.1,18.21,5.042,574.2089,4.747,0.09058832,0.107473,0.5721204
"2017-09-06 09:55:00",9537,"CKVY",13.55,64.49,64.05,64.49,63.69,40.87,43.24,40.56,0.846,40.57,41.45,39.61,3.186,3.184,109.1,20.34,5.699,586.1822,4.748,0.09058832,0.107473,0.5721204
"2017-09-06 10:00:00",9538,"CKVY",13.55,65.23,64.55,65.35,63.69,41.97,43.72,40.05,0.891,40.98,42.3,39.43,3.225,3.184,143,21.64,6.138,599.0116,4.748,0.09694844,0.1127585,0.6037946
"2017-09-06 10:05:00",9539,"CKVY",13.54,65.59,65.68,66.15,65.16,40.52,42.72,40.11,0.871,41.64,42.41,40.93,3.382,3.233,124.5,22.02,6.138,612.1338,4.748,0.09694844,0.1127585,0.6037946
"2017-09-06 10:10:00",9540,"CKVY",13.53,67.18,66.56,67.37,65.52,39.49,42.75,39.22,0.897,42.02,43.1,40.84,3.578,3.522,142.6,24.89,6.576,623.5925,4.749,0.09694844,0.1127585,0.6037946
"2017-09-06 10:15:00",9541,"CKVY",13.54,67.23,67.27,67.98,66.81,40.04,41.99,38.67,0.911,42.23,43.62,41.35,3.71,3.597,131.1,19.7,7.453,633.6888,4.748,0.1056513,0.1229333,0.6320505
"2017-09-06 10:20:00",9542,"CKVY",13.53,67.23,67.06,67.72,66.55,37.81,40.14,36.95,0.86,40.99,42.3,40.13,3.862,3.895,136.8,13.55,7.453,643.5269,4.749,0.1056513,0.1229333,0.6320505
"2017-09-06 10:25:00",9543,"CKVY",13.53,68.83,68.83,69.94,67.17,34.76,39.76,33.8,0.836,40.87,42.8,39.7,3.77,3.766,141.1,30.07,7.234,653.2029,4.748,0.1056513,0.1229333,0.6320505
"2017-09-06 10:30:00",9544,"CKVY",13.53,69.08,68.62,69.14,67.97,34.14,36.33,33.18,0.828,39.37,40.96,38.19,4.009,4.053,141.1,18.89,7.453,663.6557,4.749,0.1140683,0.1342836,0.6606172
"2017-09-06 10:35:00",9545,"CKVY",13.51,70.62,69.87,71.05,69.08,32.46,34.41,32.19,0.83,39.83,41.16,38.49,4.167,4.054,130.2,18.6,7.672,674.0244,4.748,0.1140683,0.1342836,0.6606172
"2017-09-06 10:40:00",9546,"CKVY",13.51,70.67,69.94,70.67,69.33,33.66,35.96,32.36,0.862,40.01,41.48,39.09,4.169,4.247,133.5,24.4,5.261,685.9437,4.75,0.1140683,0.1342836,0.6606172
"2017-09-06 10:45:00",9547,"CKVY",13.51,71.89,70.82,71.89,69.86,31.05,35.47,30.94,0.829,40.21,41.82,39.25,4.032,4.103,126.3,19.75,7.891,697.5184,4.751,0.1232224,0.1457031,0.6851569
"2017-09-06 10:50:00",9548,"CKVY",13.5,71.02,70.94,71.89,70.4,31.97,34.06,30.84,0.828,40.16,41.11,39.4,3.978,3.95,118.6,26.37,7.672,708.9113,4.75,0.1232224,0.1457031,0.6851569
"2017-09-06 10:55:00",9549,"CKVY",13.49,72,71.54,72,70.9,33.17,33.17,31.15,0.889,40.15,41.5,39.44,3.916,3.88,111.3,22.27,7.014,717.3261,4.751,0.1232224,0.1457031,0.6851569
"2017-09-06 11:00:00",9550,"CKVY",13.5,72.93,72.48,73.11,71.76,31.8,33.78,29.54,0.879,40.48,42.79,39.1,4.032,3.875,133.6,15.34,7.014,723.0922,4.75,0.1282965,0.1508988,0.705989
"2017-09-06 11:05:00",9551,"CKVY",13.5,73.36,72.88,73.36,72.5,30.91,32.83,30.29,0.867,41.02,41.93,40.03,3.968,4.051,138.9,23.35,7.891,724.7466,4.75,0.1282965,0.1508988,0.705989
"2017-09-06 11:10:00",9552,"CKVY",13.48,73.73,73.93,74.53,73.3,31.49,32.28,28.64,0.894,40.65,42.2,39.44,4.412,4.301,141,15.44,8.99,727.8707,4.75,0.1282965,0.1508988,0.705989
"2017-09-06 11:15:00",9553,"CKVY",13.48,73.73,73.95,74.28,73.61,31.28,32.38,28.51,0.888,40.82,42.41,39.37,4.308,4.293,130,20.47,7.234,731.5847,4.75,0.1339516,0.1586147,0.7233357
"2017-09-06 11:20:00",9554,"CKVY",13.48,74.59,74.38,74.9,73.67,28.13,32.35,27.24,0.822,40.02,42.36,38.6,4.56,4.435,135.5,15.62,7.234,738.3571,4.75,0.1339516,0.1586147,0.7233357
"2017-09-06 11:25:00",9555,"CKVY",13.47,75.93,75.3,75.94,74.53,28.67,30.77,26.86,0.876,40.49,42.56,39.04,4.658,4.524,138.5,18.13,7.672,744.7195,4.75,0.1339516,0.1586147,0.7233357
"2017-09-06 11:30:00",9556,"CKVY",13.47,75.42,75.59,76.18,74.94,26.58,29.87,25.97,0.799,39.74,41.87,38.17,5.258,5.094,141.6,12.53,9.21,750.2175,4.749,0.1405862,0.1681689,0.7389879
"2017-09-06 11:35:00",9557,"CKVY",13.46,76.28,75.75,76.78,74.8,24.66,29.32,24.25,0.763,39.01,40.79,37.29,5.522,5.361,140.9,12.83,8.77,752.6351,4.748,0.1405862,0.1681689,0.7389879
"2017-09-06 11:40:00",9558,"CKVY",13.45,76.4,76.59,77.45,75.79,26.72,27.06,24.29,0.83,38.79,40.69,37.58,5.709,5.69,145.9,14.48,9.43,752.8786,4.749,0.1405862,0.1681689,0.7389879
"2017-09-06 11:45:00",9559,"CKVY",13.45,77.58,77.06,77.88,76.22,25,27.98,23.87,0.807,39.51,41.22,37.94,5.627,5.616,153.8,21.37,8.55,754.1983,4.748,0.1464218,0.1784381,0.7516669
"2017-09-06 11:50:00",9560,"CKVY",13.45,76.28,76.7,77.64,76.03,25.83,27.26,23.84,0.799,38.27,40.88,36.77,5.579,5.644,134.3,15.25,8.33,758.1144,4.748,0.1464218,0.1784381,0.7516669
"2017-09-06 11:55:00",9561,"CKVY",13.45,76.84,76.87,77.33,76.22,24.94,25.72,22.61,0.785,37.44,39.35,36.09,5.656,5.523,145.5,11.66,9.43,763.2573,4.747,0.1464218,0.1784381,0.7516669
"2017-09-06 12:00:00",9562,"CKVY",13.44,77.82,76.99,77.82,76.34,23.36,24.8,21.72,0.76,36.64,38.26,34.88,5.405,5.55,143.5,20.66,7.234,768.2516,4.747,0.1498312,0.1828245,0.761777
"2017-09-06 12:05:00",9563,"CKVY",13.44,77.7,77.79,78.19,77.33,22.54,24.8,22.37,0.73,37.29,39.02,36.44,5.138,5.092,138.2,19.58,8.33,769.8345,4.748,0.1498312,0.1828245,0.761777
"2017-09-06 12:10:00",9564,"CKVY",13.43,78.44,78.12,78.93,76.96,22.91,25.55,22.16,0.761,37.98,39.65,36.42,4.764,4.944,128.5,18.85,7.234,771.1508,4.747,0.1498312,0.1828245,0.761777
"2017-09-06 12:15:00",9565,"CKVY",13.43,79.12,78.36,79.42,77.64,26.72,26.85,22.23,0.907,38.79,42.04,36.58,4.347,4.486,114.7,31.62,6.138,773.3334,4.747,0.1501345,0.1808477,0.7659921
"2017-09-06 12:20:00",9566,"CKVY",13.43,78.93,78.97,79.49,78.44,21.65,26.65,21.03,0.731,38.32,41.98,35.7,4.27,4.517,135.5,23.61,6.576,778.0723,4.747,0.1501345,0.1808477,0.7659921
"2017-09-06 12:25:00",9567,"CKVY",13.43,79.1,79.27,80.1,78.48,27.26,27.26,20.58,0.925,38.18,42.54,35.86,4.118,4.242,145,17.87,7.453,781.3057,4.746,0.1501345,0.1808477,0.7659921
"2017-09-06 12:30:00",9568,"CKVY",13.42,79.39,78.96,79.59,77.98,25.24,27.26,23.56,0.865,39.68,42.49,38.21,4.986,4.62,129.9,13.53,9.86,778.7498,4.746,0.1505261,0.1800049,0.76662
"2017-09-06 12:35:00",9569,"CKVY",13.41,78.34,78.52,79.46,77.97,22.94,25.41,22.33,0.759,38.44,40.83,36.83,5.193,5.158,121.1,24.44,11.4,774.6693,4.745,0.1505261,0.1800049,0.76662
"2017-09-06 12:40:00",9570,"CKVY",13.41,79.82,78.97,80.2,78.09,21.85,24.24,21.64,0.759,37.96,40.12,37.19,5.223,5.168,94.8,29.8,7.891,770.2149,4.744,0.1505261,0.1800049,0.76662
"2017-09-06 12:45:00",9571,"CKVY",13.41,79.57,79.22,79.94,78.83,21.71,23.08,21.33,0.748,37.14,38.44,36.3,4.088,4.703,68.24,46.48,6.357,767.116,4.744,0.150172,0.181964,0.7657352
"2017-09-06 12:50:00",9572,"CKVY",13.4,80,79.81,80.2,79.32,19.38,22.32,19.38,0.677,35.8,38.01,34.58,3.133,3.515,99.6,45.85,6.138,758.2766,4.743,0.150172,0.181964,0.7657352
"2017-09-06 12:55:00",9573,"CKVY",13.4,81.3,80.8,81.8,79.69,19.52,20.27,18.87,0.712,35.24,36.88,34.17,1.974,2.562,132,57.38,2.411,748.6505,4.742,0.150172,0.181964,0.7657352
"2017-09-06 13:00:00",9574,"CKVY",13.4,81.4,81.4,82,80.9,20.3,20.44,19.31,0.743,36.38,37.18,35.81,1.578,1.762,194,73.07,4.384,737.931,4.742,0.1388578,0.1607553,0.7627051
"2017-09-06 13:05:00",9575,"CKVY",13.39,80.7,81.2,81.8,80.3,20.75,22.29,19.96,0.742,37.41,38.84,35.83,1.852,1.658,282.8,20.53,5.261,731.3736,4.741,0.1388578,0.1607553,0.7627051
"2017-09-06 13:10:00",9576,"CKVY",13.39,79.94,80.7,81.3,79.82,20.13,21.43,19.59,0.702,36.57,37.84,35.14,2.636,2.184,312.7,34.83,7.234,723.5912,4.742,0.1388578,0.1607553,0.7627051
"2017-09-06 13:15:00",9577,"CKVY",13.38,80.3,80.1,80.6,79.57,19.86,21.5,19.59,0.701,35.94,37.57,35.15,2.682,2.611,243.1,67.49,4.384,716.5869,4.741,0.1330228,0.1522902,0.7530631
"2017-09-06 13:20:00",9578,"CKVY",13.38,81.2,80.9,81.5,80.1,19.86,20.82,18.7,0.721,35.56,36.8,34.17,2.579,2.59,286.9,47.47,6.576,709.9769,4.741,0.1330228,0.1522902,0.7530631
"2017-09-06 13:25:00",9579,"CKVY",13.38,80.7,81.1,81.8,80.5,20.89,20.89,19.11,0.748,36.32,37.61,35.14,2.368,2.573,319.2,30.52,4.603,705.9338,4.74,0.1330228,0.1522902,0.7530631
"2017-09-06 13:30:00",9580,"CKVY",13.37,80.8,81.2,82,80.4,18.22,20.89,17.53,0.653,35.34,37.26,33.44,2.777,2.504,267.5,54.53,7.014,708.6095,4.74,0.1346286,0.156069,0.7420085
"2017-09-06 13:35:00",9581,"CKVY",13.36,81.6,81.5,82.3,80.7,18.25,18.9,17.46,0.673,34.32,35.42,33.06,2.677,2.778,131.4,32.29,4.165,713.7943,4.739,0.1346286,0.156069,0.7420085
"2017-09-06 13:40:00",9582,"CKVY",13.36,82.6,82.4,83.1,81.6,17.94,19.92,17.18,0.683,35.73,37.35,33.76,2.491,2.529,294.2,50.6,5.699,714.8378,4.738,0.1346286,0.156069,0.7420085
"2017-09-06 13:45:00",9583,"CKVY",13.36,82,83,83.5,82,15.75,18.14,15.57,0.587,33.49,35.31,30.93,2.991,2.609,301.6,34.05,8.77,709.6628,4.738,0.1349411,0.1572198,0.7279689
"2017-09-06 13:50:00",9584,"CKVY",13.35,82,82,82.7,81.5,15.13,17.05,14.79,0.564,31.37,33.2,29.49,3.144,3.08,284.4,32.71,6.576,705.2252,4.737,0.1349411,0.1572198,0.7279689
"2017-09-06 13:55:00",9585,"CKVY",13.35,83.1,82.7,83.5,81.9,13.97,16.98,13.9,0.54,31.02,33.64,28.84,3.659,3.388,289.2,23.28,7.014,696.9299,4.737,0.1349411,0.1572198,0.7279689
"2017-09-06 14:00:00",9586,"CKVY",13.34,82.5,82.8,83.3,82.5,16.19,17.94,11.6,0.614,29.39,35.02,24.38,4.596,4.299,314,21.88,11.62,689.3251,4.737,0.1351648,0.1625306,0.71331
"2017-09-06 14:05:00",9587,"CKVY",13.33,82.3,82.4,82.7,81.8,14.07,18.62,13.21,0.53,30.77,35.61,26.84,5.715,5.233,300.3,12.87,11.18,668.9839,4.737,0.1351648,0.1625306,0.71331
"2017-09-06 14:10:00",9588,"CKVY",13.33,83.2,82.5,83.2,82.1,12.05,14,10.65,0.468,24.65,28.39,21.77,5.992,5.904,329.1,19.26,9.86,653.1968,4.736,0.1351648,0.1625306,0.71331
"2017-09-06 14:15:00",9589,"CKVY",13.33,82.9,82.8,83.3,82.4,13.08,13.62,11.23,0.503,25.38,27.97,23.69,4.842,5.462,305.2,21.38,7.014,637.179,4.735,0.1369609,0.1740916,0.6948494
"2017-09-06 14:20:00",9590,"CKVY",13.33,81.6,82.5,83.2,81.5,19.48,21.43,12.29,0.718,31.27,38.92,25.57,4.916,4.667,302.8,17.16,9.86,629.0372,4.736,0.1369609,0.1740916,0.6948494
"2017-09-06 14:25:00",9591,"CKVY",13.33,82.4,82.4,83,81.5,15.23,20.91,14.21,0.575,32.85,37.96,29.23,5.853,5.464,296.2,10.87,13.37,622.3384,4.736,0.1369609,0.1740916,0.6948494
"2017-09-06 14:30:00",9592,"CKVY",13.33,83.2,82.5,83.2,82.1,11.91,15.88,11.36,0.462,26.32,31.54,23.84,6.164,6.072,305.3,19.69,8.33,612.7272,4.735,0.1318159,0.1673775,0.667022
"2017-09-06 14:35:00",9593,"CKVY",13.33,82.4,82.7,83.6,82,16.09,17.56,11.91,0.607,31,33.94,25.16,6.345,6.348,300.6,13.34,11.84,603.3495,4.735,0.1318159,0.1673775,0.667022
"2017-09-06 14:40:00",9594,"CKVY",13.32,83.3,82.6,83.5,82.2,16.98,19.03,13.62,0.66,31.98,36.26,28.03,5.842,6.05,295.5,18.05,8.33,592.5945,4.734,0.1318159,0.1673775,0.667022
"2017-09-06 14:45:00",9595,"CKVY",13.33,83,83,83.3,82.7,15.75,17.66,8.49,0.606,26.99,34.88,17.12,5.849,5.679,297.9,21.26,8.11,584.718,4.734,0.1300685,0.1684774,0.6395687
"2017-09-06 14:50:00",9596,"CKVY",13.32,82.7,83.1,83.8,82.6,14.1,15.95,10.06,0.538,27.85,32.14,20.82,5.556,5.683,305.3,15.67,8.99,575.5861,4.734,0.1300685,0.1684774,0.6395687
"2017-09-06 14:55:00",9597,"CKVY",13.32,82,82.3,82.7,81.9,15.2,17.01,11.19,0.567,28.59,33.1,22.95,6.266,5.893,290.9,14.28,12.06,568.7768,4.734,0.1300685,0.1684774,0.6395687
"2017-09-06 15:00:00",9598,"CKVY",13.32,82,81.5,82,81,12.53,20.81,12.53,0.467,32.9,37.32,25.46,6.924,6.647,286.1,12.91,9.86,560.2329,4.733,0.1251229,0.1632435,0.6092989
"2017-09-06 15:05:00",9599,"CKVY",13.32,81.7,81.9,82.5,81.1,13.9,19.99,11.5,0.514,28.87,36.8,23.41,7.546,7.217,289.6,15.63,13.81,547.2246,4.734,0.1251229,0.1632435,0.6092989
"2017-09-06 15:10:00",9600,"CKVY",13.32,81.7,81.9,82.2,81.6,18.79,19.13,12.53,0.695,29.59,35.59,25.51,6.845,7.24,287,13.51,9.64,523.5179,4.733,0.1251229,0.1632435,0.6092989
"2017-09-06 15:15:00",9601,"CKVY",13.33,81.4,81.1,81.9,80.5,19.99,23.45,18.18,0.731,36.64,40,33.64,6.636,6.822,292.8,11.56,10.3,496.4901,4.733,0.118269,0.1594082,0.5745677
"2017-09-06 15:20:00",9602,"CKVY",13.33,81,81.6,81.9,81,18.35,19.72,13.25,0.663,32.79,36.19,26.42,6.027,6.413,298.5,14.12,9.43,476.2798,4.732,0.118269,0.1594082,0.5745677
"2017-09-06 15:25:00",9603,"CKVY",13.33,81.6,81.4,81.7,81,17.83,19.72,14.58,0.657,31.82,36.1,28.65,6.79,6.323,308.3,14.88,13.59,464.7104,4.733,0.118269,0.1594082,0.5745677
"2017-09-06 15:30:00",9604,"CKVY",13.33,82.1,81.9,82.2,81.1,15.16,19.65,13.08,0.568,29.25,36.12,26.49,7.365,7.076,323.8,12.79,13.15,455.971,4.732,0.1101923,0.1489517,0.5397273
"2017-09-06 15:35:00",9605,"CKVY",13.33,81.7,81.8,82.3,81.2,14.65,18.04,14.65,0.542,32.72,34.11,29.06,7.803,7.467,312.2,11.87,13.15,446.1272,4.732,0.1101923,0.1489517,0.5397273
"2017-09-06 15:40:00",9606,"CKVY",13.33,81.9,82,82.5,81.6,17.01,17.01,12.77,0.632,28.54,32.85,25.82,7.947,7.997,318.9,14.97,12.06,435.0141,4.733,0.1101923,0.1489517,0.5397273
"2017-09-06 15:45:00",9607,"CKVY",13.33,82.4,81.8,82.5,81.5,14.03,17.59,13.9,0.531,31.56,33.64,28.11,7.594,7.655,315.2,13.42,11.4,425.8393,4.732,0.1109583,0.1545852,0.50239
"2017-09-06 15:50:00",9608,"CKVY",13.33,82.2,82.4,82.6,82.2,14.07,15.03,12.6,0.529,27.56,30.21,25.91,7.636,7.737,318.1,14.17,10.96,419.653,4.732,0.1109583,0.1545852,0.50239
"2017-09-06 15:55:00",9609,"CKVY",13.33,81,81.3,82.2,80.5,17.49,22.86,14.1,0.632,34.22,39.72,28.52,6.955,7.168,299.8,14.72,9.64,410.4306,4.731,0.1109583,0.1545852,0.50239
"2017-09-06 16:00:00",9610,"CKVY",13.34,81.1,81.2,81.6,80.9,20.09,20.2,15.4,0.729,33.84,36.56,30.04,6.575,6.839,283.1,10.9,8.55,402.0019,4.731,0.102868,0.1436773,0.4619581
"2017-09-06 16:05:00",9611,"CKVY",13.34,81.1,81,81.3,80.8,21.09,22.15,16.84,0.763,35.86,38.81,32.1,5.972,6.257,281.3,9.52,9.86,393.1438,4.732,0.102868,0.1436773,0.4619581
"2017-09-06 16:10:00",9612,"CKVY",13.34,80.5,80.8,81.3,80.3,23.17,23.75,20.13,0.822,38.61,40.13,36.32,5.516,5.813,294.8,12.26,7.234,387.2191,4.731,0.102868,0.1436773,0.4619581
"2017-09-06 16:15:00",9613,"CKVY",13.35,80.4,80.7,81.1,80.4,21.02,24.37,17.22,0.744,35.91,40.89,32.4,5.691,5.516,294.1,11.98,9.86,376.3832,4.73,0.08824427,0.1207235,0.4172773
"2017-09-06 16:20:00",9614,"CKVY",13.34,79.53,79.68,80.5,79.28,24.71,26.29,20.54,0.851,39.82,41.92,35.65,5.545,5.665,300.9,11.73,8.33,361.5186,4.732,0.08824427,0.1207235,0.4172773
"2017-09-06 16:25:00",9615,"CKVY",13.34,79.77,79.52,79.77,79.28,23.55,26.42,22.93,0.817,40.44,42.05,38.43,5.516,5.566,299.7,9.91,7.453,348.8967,4.731,0.08824427,0.1207235,0.4172773
"2017-09-06 16:30:00",9616,"CKVY",13.35,79.71,79.97,80.3,79.65,24.51,25.77,18.96,0.849,38.58,41.77,34.06,5.088,5.485,295.9,11.96,9.64,341.8992,4.73,0.07902393,0.108395,0.372751
"2017-09-06 16:35:00",9617,"CKVY",13.35,79.47,79.9,80.1,79.47,25.12,25.88,23.62,0.863,41.12,41.96,39.57,4.885,4.845,299.1,14.74,7.891,337.523,4.731,0.07902393,0.108395,0.372751
"2017-09-06 16:40:00",9618,"CKVY",13.35,79.28,79.25,79.53,79.03,25.12,26.9,23.41,0.858,41.12,42.46,38.72,4.792,4.798,299.4,13.28,8.33,329.8874,4.73,0.07902393,0.108395,0.372751
"2017-09-06 16:45:00",9619,"CKVY",13.35,79.65,79.22,79.71,78.79,20.3,26.19,19.31,0.701,37.43,41.4,33.9,5.008,4.824,301.9,9.82,8.99,313.6636,4.73,0.0680945,0.09362526,0.3288167
"2017-09-06 16:50:00",9620,"CKVY",13.35,78.67,79.12,79.71,78.54,24.99,25.81,19.85,0.836,38.68,40.76,34.8,4.902,5.037,301.7,11.65,6.576,290.1424,4.73,0.0680945,0.09362526,0.3288167
"2017-09-06 16:55:00",9621,"CKVY",13.35,78.3,78.49,78.91,78.05,25.23,27.11,20.67,0.834,38.93,41.81,34.89,4.926,4.877,298.6,13.38,7.672,262.7426,4.73,0.0680945,0.09362526,0.3288167
"2017-09-06 17:00:00",9622,"CKVY",13.36,77.49,77.69,78.36,77.31,23.62,25.67,23.28,0.76,38.7,40,36.97,4.695,4.781,307.1,10.2,7.672,238.7554,4.73,0.05769013,0.08270933,0.2848025
"2017-09-06 17:05:00",9623,"CKVY",13.36,76.45,77.01,77.68,76.2,24.64,26.22,22.52,0.766,37.72,39.18,36.33,5.158,4.955,306.1,10.15,9.21,219.8987,4.73,0.05769013,0.08270933,0.2848025
"2017-09-06 17:10:00",9624,"CKVY",13.36,77,77.06,77.62,76.32,20.61,24.61,20.61,0.653,36.15,37.84,33.65,5.477,5.314,308.5,10.1,8.77,206.8222,4.731,0.05769013,0.08270933,0.2848025
"2017-09-06 17:15:00",9625,"CKVY",13.37,77.06,76.66,77.31,76.02,21.15,24.99,20.43,0.671,35.82,37.98,33.44,5.779,5.54,308,12.22,9.43,196.6752,4.73,0.05251303,0.07850304,0.2405336
"2017-09-06 17:20:00",9626,"CKVY",13.37,76.39,76.98,77.56,76.26,23.69,23.69,19.37,0.735,34.84,36.69,32.37,5.752,5.808,305.8,10.8,8.77,188.3859,4.73,0.05251303,0.07850304,0.2405336
"2017-09-06 17:25:00",9627,"CKVY",13.38,74.97,75.43,76.32,74.85,26.19,27.04,23.58,0.775,37.79,38.91,36.2,5.51,5.68,301.3,11.1,7.234,180.42,4.731,0.05251303,0.07850304,0.2405336
"2017-09-06 17:30:00",9628,"CKVY",13.38,75.03,75.14,75.34,74.91,25.23,26.42,23.96,0.748,37.04,38.19,35.84,5.279,5.487,300.7,11.52,7.453,170.2656,4.73,0.04761412,0.07423138,0.1950249
"2017-09-06 17:35:00",9629,"CKVY",13.39,74.6,74.67,75.09,74.29,25.5,26.56,24.34,0.746,37.2,37.99,35.61,5.04,5.075,305.7,10.92,7.014,157.5146,4.73,0.04761412,0.07423138,0.1950249
"2017-09-06 17:40:00",9630,"CKVY",13.4,73.92,74.11,74.66,73.86,26.01,27.18,25.5,0.743,37.46,38.31,36.76,5.001,4.986,306.7,9.55,6.576,142.9413,4.731,0.04761412,0.07423138,0.1950249
"2017-09-06 17:45:00",9631,"CKVY",13.41,73.74,73.63,73.98,73.37,24.78,27.11,24.51,0.704,37.04,37.8,35.27,4.805,4.873,306.6,10.58,7.014,128.0997,4.73,0.0361961,0.05857724,0.1498522
"2017-09-06 17:50:00",9632,"CKVY",13.41,73.67,73.52,73.86,73.18,24.44,26.36,23.55,0.693,35.51,36.84,34.09,4.877,4.851,310.3,8.85,8.11,113.2202,4.731,0.0361961,0.05857724,0.1498522
"2017-09-06 17:55:00",9633,"CKVY",13.43,73,73.27,73.74,72.87,24.47,24.92,24.06,0.678,34.87,35.41,34.43,5.044,4.981,312.8,9.4,7.453,99.10941,4.731,0.0361961,0.05857724,0.1498522
"2017-09-06 18:00:00",9634,"CKVY",13.4,72.94,72.89,73.19,72.63,24.44,25.23,22.93,0.676,34.36,35.23,32.94,4.989,5.049,312.8,9.58,6.576,85.76373,4.731,0.03058615,0.05274518,0.1067813
"2017-09-06 18:05:00",9635,"CKVY",13.12,73.26,72.93,73.32,72.63,21.7,24.51,21.64,0.607,33.09,34.54,31.7,4.456,4.769,319.6,9.62,6.576,73.8162,4.731,0.03058615,0.05274518,0.1067813
"2017-09-06 18:10:00",9636,"CKVY",13.04,73.7,73.73,74.07,73.2,20.3,21.77,19.86,0.576,31,32.01,30.14,3.806,4.179,341.5,18.29,5.261,63.15091,4.732,0.03058615,0.05274518,0.1067813
"2017-09-06 18:15:00",9637,"CKVY",13.01,72.35,72.92,73.76,72.35,24.34,24.38,20.34,0.66,33.09,34.02,30.54,3.579,3.693,18.77,9.66,5.261,53.68537,4.731,0.02183361,0.04122867,0.06624003
"2017-09-06 18:20:00",9638,"CKVY",12.99,71.68,71.98,72.48,71.62,24.72,25.06,23.9,0.655,33.83,34.09,33.38,3.424,3.45,10.73,5.563,4.384,44.96976,4.732,0.02183361,0.04122867,0.06624003
"2017-09-06 18:25:00",9639,"CKVY",12.98,71.56,71.81,71.99,71.56,25.17,25.2,24.17,0.664,33.72,34.28,33.29,3.356,3.374,13.2,4.776,4.384,36.96673,4.731,0.02183361,0.04122867,0.06624003
"2017-09-06 18:30:00",9640,"CKVY",12.95,71.37,71.25,71.68,71,24.89,25.44,24.72,0.653,33.75,34.23,33.28,2.864,3.092,11.07,5.173,3.069,29.75037,4.731,0.01002943,0.02439239,0.0324706
"2017-09-06 18:35:00",9641,"CKVY",12.96,71,71.3,71.49,71,24.58,25,24.52,0.637,33.47,33.86,32.96,2.649,2.752,8.4,5.654,3.507,23.32913,4.732,0.01002943,0.02439239,0.0324706
"2017-09-06 18:40:00",9642,"CKVY",12.95,71.8,71.55,71.8,71.06,22.94,24.62,22.91,0.61,32.45,33.22,31.85,2.607,2.612,10.69,6.614,4.165,17.63742,4.732,0.01002943,0.02439239,0.0324706
"2017-09-06 18:45:00",9643,"CKVY",12.94,69.89,70.78,71.93,69.89,25.17,25.17,22.87,0.628,32.62,33.57,31.81,2.393,2.515,343.1,13.5,2.85,12.61121,4.732,0.00470072,0.01609796,0.01365304
"2017-09-06 18:50:00",9644,"CKVY",12.93,69.21,69.49,69.95,69.15,27.97,27.97,25.13,0.682,33.38,34.74,32.45,2.128,2.278,325.4,10.12,2.411,8.363345,4.732,0.00470072,0.01609796,0.01365304
"2017-09-06 18:55:00",9645,"CKVY",12.94,66.5,68.07,69.21,66.5,35.95,35.95,27.53,0.798,34.92,38.73,33.86,1.882,1.977,309.6,11.51,3.069,5.124889,4.732,0.00470072,0.01609796,0.01365304
"2017-09-06 19:00:00",9646,"CKVY",12.93,64.29,64.44,66.44,64.04,37.7,40.2,36.26,0.775,38.76,40.08,37.97,2.156,2.011,309.1,11.47,3.288,3.009475,4.732,0.002082896,0.004329407,0.00438146
"2017-09-06 19:05:00",9647,"CKVY",12.93,65.28,65.03,65.53,64.23,32.22,37.94,32.22,0.686,36.6,38.19,34.88,2.459,2.344,298.1,8.98,3.507,1.724388,4.732,0.002082896,0.004329407,0.00438146
"2017-09-06 19:10:00",9648,"CKVY",12.93,67.09,66.73,67.33,65.28,29.73,32.12,28.73,0.673,34.05,34.91,33.51,2.184,2.337,335.4,12.35,1.973,0.9363222,4.733,0.002082896,0.004329407,0.00438146
"2017-09-06 19:15:00",9649,"CKVY",12.92,66.41,66.29,67.15,65.92,28.84,32.4,28.84,0.638,34.8,35.77,32.98,2.012,2.094,323,11.14,2.85,0.4356625,4.733,0.002478638,0.004874204,0.0002427823
"2017-09-06 19:20:00",9650,"CKVY",12.92,65.12,66.48,67.22,65.12,33.02,33.05,27.02,0.698,33.85,35.63,31.92,2.243,2.112,305.6,4.244,4.165,0.165315,4.732,0.002478638,0.004874204,0.0002427823
"2017-09-06 19:25:00",9651,"CKVY",12.91,61.61,63.46,65.12,61.48,36.79,36.92,33.02,0.688,35.12,35.99,34.34,2.521,2.399,2.433,52.18,3.069,0.05398218,4.733,0.002478638,0.004874204,0.0002427823
"2017-09-06 19:30:00",9652,"CKVY",12.92,62.72,62.47,62.9,61.54,35.21,36.75,34.59,0.685,34.74,35.23,34.35,2.26,2.382,86.2,14.16,1.754,0.005726252,4.733,0.00239555,0.004682266,2.5E-007
"2017-09-06 19:35:00",9653,"CKVY",12.92,60.62,62.6,63.21,60.62,38.4,38.4,32.33,0.693,34.22,35.34,33.04,1.514,1.841,112.5,17.26,2.63,0,4.733,0.00239555,0.004682266,2.5E-007
"2017-09-06 19:40:00",9654,"CKVY",12.91,59.76,59.62,60.74,59.14,39.32,41.58,38.57,0.688,35.47,36.16,34.77,1.271,1.34,160.8,16.62,2.192,0,4.733,0.00239555,0.004682266,2.5E-007
"2017-09-06 19:45:00",9655,"CKVY",12.91,60.19,60.01,60.56,59.63,39.6,40.01,37.64,0.704,34.97,35.59,34.32,1.309,1.335,209.6,35.59,2.411,0,4.733,-0.001229356,-0.0008683593,2.5E-007
"2017-09-06 19:50:00",9656,"CKVY",12.9,57.91,59.01,60.25,57.85,46.93,46.96,39.6,0.769,36.85,37.86,35.55,1.508,1.369,231.2,9.25,2.63,0,4.733,-0.001229356,-0.0008683593,2.5E-007
"2017-09-06 19:55:00",9657,"CKVY",12.91,55.77,56.76,57.91,55.71,53.69,53.75,46.93,0.814,38.69,39.35,37.72,1.402,1.57,250.5,16.25,2.85,0,4.733,-0.001229356,-0.0008683593,2.5E-007
"2017-09-06 20:00:00",9658,"CKVY",12.9,55.59,55.48,55.83,55.22,49.82,54.27,49.82,0.751,38.58,39.36,37.18,1.225,1.227,290.2,69.81,2.411,0,4.734,-0.002193622,-0.002491889,2.5E-007
"2017-09-06 20:05:00",9659,"CKVY",12.91,57.08,56.52,57.2,55.59,44.78,49.72,44.71,0.712,36.54,37.26,35.75,0.746,1.066,23.62,4.19,1.315,0,4.733,-0.002193622,-0.002491889,2.5E-007
"2017-09-06 20:10:00",9660,"CKVY",12.9,58.68,58.05,58.68,57.08,41.12,44.95,40.36,0.693,35.17,36.03,34.47,0.526,0.524,25.78,3.613,1.973,0,4.735,-0.002193622,-0.002491889,2.5E-007
"2017-09-06 20:15:00",9661,"CKVY",12.9,57.45,58.13,58.8,57.2,43.28,44.2,40.12,0.698,35.48,36.71,34.42,0.475,0.603,353.9,47.14,1.973,0,4.733,-0.004580827,-0.006442701,2.5E-007
"2017-09-06 20:20:00",9662,"CKVY",12.89,56.71,57.25,57.51,56.71,45.98,46.02,42.8,0.722,35.38,36.31,34.91,0.628,0.566,303.8,20.82,1.534,0,4.734,-0.004580827,-0.006442701,2.5E-007
"2017-09-06 20:25:00",9663,"CKVY",12.9,54.3,56.16,56.77,54.3,50.71,50.71,45.09,0.729,35.87,36.58,34.69,0.5,0.553,278.3,40.58,2.411,0,4.734,-0.004580827,-0.006442701,2.5E-007
"2017-09-06 20:30:00",9664,"CKVY",12.9,54.24,53.85,54.43,53.5,51.67,53.52,50.78,0.741,36.73,37.29,36.27,0.57,0.451,116.5,48.28,1.754,0,4.734,-0.005379959,-0.007899865,2.5E-007
"2017-09-06 20:35:00",9665,"CKVY",12.88,54.06,54.11,54.3,53.99,51.68,52.46,50.71,0.737,36.67,37.13,36.16,0.522,0.489,184.1,37.62,1.534,0,4.735,-0.005379959,-0.007899865,2.5E-007
"2017-09-06 20:40:00",9666,"CKVY",12.89,53.21,53.86,54.19,53.15,54.39,54.83,51.61,0.751,37.12,37.68,36.61,1.006,0.717,192.7,24.45,2.85,0,4.735,-0.005379959,-0.007899865,2.5E-007
"2017-09-06 20:45:00",9667,"CKVY",12.89,51.68,52.57,53.21,51.68,56.55,56.93,52.1,0.738,36.58,37.42,35.67,1.405,1.213,208,46.89,3.507,0,4.734,-0.004237242,-0.005922658,2.5E-007
"2017-09-06 20:50:00",9668,"CKVY",12.89,51.06,51.53,51.99,50.94,60.19,60.19,55.18,0.768,36.99,37.76,36.26,1.577,1.619,240.8,3.592,3.288,0,4.735,-0.004237242,-0.005922658,2.5E-007
"2017-09-06 20:55:00",9669,"CKVY",12.88,50.63,50.63,51.06,50.2,60.36,60.63,58.68,0.758,37.19,37.85,36.31,1.582,1.6,87.7,28,3.069,0,4.734,-0.004237242,-0.005922658,2.5E-007
"2017-09-06 21:00:00",9670,"CKVY",12.88,49.83,49.83,50.63,49.4,64.51,64.85,59.98,0.787,37.39,38.39,36.6,1.622,1.63,142.2,25.2,2.85,0,4.734,-0.002088554,-0.002407758,2.5E-007
"2017-09-06 21:05:00",9671,"CKVY",12.88,49.95,49.83,50.08,49.58,63.24,65.71,63.24,0.775,38.5,38.83,37.9,1.625,1.579,162,2.059,2.192,0,4.735,-0.002088554,-0.002407758,2.5E-007
"2017-09-06 21:10:00",9672,"CKVY",12.88,50.69,50.47,51.13,49.95,60.87,63.58,59.33,0.766,38.01,38.37,37.3,1.294,1.461,299,67.17,1.973,0,4.734,-0.002088554,-0.002407758,2.5E-007
"2017-09-06 21:15:00",9673,"CKVY",12.88,51.31,50.97,51.43,50.63,57.1,60.98,56.83,0.736,37.12,37.87,36.4,1.151,1.214,315.1,20.11,2.411,0,4.735,-0.002680639,-0.003350388,2.5E-007
"2017-09-06 21:20:00",9674,"CKVY",12.87,50.02,50.87,51.56,49.84,61.33,61.33,56.63,0.753,36.73,37.26,36.28,1.113,1.062,20.23,73.37,1.754,0,4.735,-0.002680639,-0.003350388,2.5E-007
"2017-09-06 21:25:00",9675,"CKVY",12.87,49.47,49.51,49.96,49.22,61.94,62.12,58.45,0.745,36.44,37.3,35.64,1.245,1.297,120.9,25.62,2.85,0,4.735,-0.002680639,-0.003350388,2.5E-007
"2017-09-06 21:30:00",9676,"CKVY",12.86,49.35,49.34,49.53,49.17,64.59,64.76,61.29,0.774,37.38,38.01,36.61,0.797,1.052,169.7,10.53,1.315,0,4.735,-0.003311356,-0.004386181,2.5E-007
"2017-09-06 21:35:00",9677,"CKVY",12.87,49.23,49.18,49.36,48.98,63.84,64.65,63.25,0.761,37.56,37.94,37.29,0.729,0.799,182.3,14.86,1.534,0,4.736,-0.003311356,-0.004386181,2.5E-007
"2017-09-06 21:40:00",9678,"CKVY",12.87,49.92,49.15,50.1,48.5,59.59,65.28,59.52,0.729,37.12,37.71,36.43,0.925,0.698,209.3,11.26,2.63,0,4.736,-0.003311356,-0.004386181,2.5E-007
"2017-09-06 21:45:00",9679,"CKVY",12.87,49.86,50.6,51.34,49.8,61.48,61.51,56.44,0.75,36.51,37.17,36.12,1.297,1.156,199.8,69.66,2.63,0,4.735,-0.004013498,-0.005586679,2.5E-007
"2017-09-06 21:50:00",9680,"CKVY",12.87,48.5,48.9,49.92,48.38,67.1,67.51,60.96,0.779,37.74,38.35,36.37,1.195,1.24,73.21,16.22,1.534,0,4.735,-0.004013498,-0.005586679,2.5E-007
"2017-09-06 21:55:00",9681,"CKVY",12.86,49,48.65,49.12,48.38,62.99,67.07,62.99,0.745,37.66,38.15,36.97,0.714,0.994,47.94,17.89,1.096,0,4.736,-0.004013498,-0.005586679,2.5E-007
"2017-09-06 22:00:00",9682,"CKVY",12.86,49.24,49.18,49.43,49,59.66,62.95,59.66,0.712,36.29,37.04,35.83,0.479,0.476,357.4,10.56,1.534,0,4.736,-0.003981198,-0.005538508,2.5E-007
"2017-09-06 22:05:00",9683,"CKVY",12.86,48.57,49.05,49.55,48.5,61.92,61.92,58.7,0.72,35.82,36.32,35.39,0.742,0.612,3.29,20.39,1.754,0,4.737,-0.003981198,-0.005538508,2.5E-007
"2017-09-06 22:10:00",9684,"CKVY",12.85,47.89,48.26,48.63,47.89,64.94,64.98,61.85,0.736,36.19,36.7,35.83,0.721,0.76,52.17,31.68,0.877,0,4.737,-0.003981198,-0.005538508,2.5E-007
"2017-09-06 22:15:00",9685,"CKVY",12.85,46.96,47.11,47.89,46.71,67.24,68.16,65.22,0.736,36.69,37.68,36.35,0.701,0.76,216.6,45.76,1.534,0,4.737,-0.004444975,-0.006368792,2.5E-007
"2017-09-06 22:20:00",9686,"CKVY",12.85,46.91,47.06,47.34,46.9,76.57,76.57,67.24,0.837,38.25,39.96,36.63,0.915,0.776,277.4,12.14,2.411,0,4.736,-0.004444975,-0.006368792,2.5E-007
"2017-09-06 22:25:00",9687,"CKVY",12.85,45.06,46.04,46.91,45,79.46,79.59,76.61,0.81,39.73,40.25,39.05,1.444,1.202,279.9,17.6,2.63,0,4.736,-0.004444975,-0.006368792,2.5E-007
"2017-09-06 22:30:00",9688,"CKVY",12.85,44.14,44.55,45.06,44.07,78.39,79.56,78.39,0.771,38.47,39.12,37.86,1.708,1.537,261,8.29,2.411,0,4.737,-0.003683553,-0.005029787,2.5E-007
"2017-09-06 22:35:00",9689,"CKVY",12.85,43.39,43.87,44.32,43.33,76.85,78.39,76.82,0.735,37.25,37.97,36.57,1.378,1.616,230.3,12.07,2.192,0,4.737,-0.003683553,-0.005029787,2.5E-007
"2017-09-06 22:40:00",9690,"CKVY",12.85,43.46,43.36,43.58,43.15,75.62,77.3,75.31,0.725,36.42,36.72,36.18,1.108,1.204,217.3,12.28,1.315,0,4.736,-0.003683553,-0.005029787,2.5E-007
"2017-09-06 22:45:00",9691,"CKVY",12.85,43.16,43.36,43.52,43.16,77.07,77.07,75.11,0.73,36.16,36.59,35.95,0.623,0.911,174.9,22.74,0.658,0,4.736,-0.003462583,-0.004670187,2.5E-007
"2017-09-06 22:50:00",9692,"CKVY",12.84,43.22,43.25,43.47,43.1,76.73,77.41,74.77,0.729,36.27,36.68,35.65,0.36,0.414,135.6,26.05,0.658,0,4.737,-0.003462583,-0.004670187,2.5E-007
"2017-09-06 22:55:00",9693,"CKVY",12.84,42.98,43.12,43.28,42.92,81.4,81.5,76.83,0.766,37.53,37.81,36.44,0.142,0.28,131.7,34.29,1.096,0,4.735,-0.003462583,-0.004670187,2.5E-007
"2017-09-06 23:00:00",9694,"CKVY",12.84,43.16,42.92,43.22,42.73,74.5,81.6,74.46,0.706,36.72,37.67,35.5,0.315,0.186,202,58.12,1.534,0,4.736,-0.005231149,-0.008011206,2.5E-007
"2017-09-06 23:05:00",9695,"CKVY",12.83,44.27,43.71,44.34,43.1,71,74.43,70.86,0.702,35.36,35.62,35.09,0.695,0.517,222.9,8.67,1.754,0,4.736,-0.005231149,-0.008011206,2.5E-007
"2017-09-06 23:10:00",9696,"CKVY",12.83,44.09,44.06,44.34,43.84,70.62,71.45,70.49,0.693,35.29,35.61,34.94,0.656,0.68,216.4,2.124,1.096,0,4.736,-0.005231149,-0.008011206,2.5E-007
"2017-09-06 23:15:00",9697,"CKVY",12.83,44.83,44.4,44.89,43.97,68.32,70.55,68.32,0.69,35.07,35.24,34.83,0.474,0.603,151.4,34.91,0,0,4.736,-0.004592677,-0.006711804,2.5E-007
"2017-09-06 23:20:00",9698,"CKVY",12.83,45.01,44.83,45.2,44.34,62.36,70.52,62.36,0.634,34.73,35.77,32.91,0.337,0.33,154.7,27.19,2.85,0,4.735,-0.004592677,-0.006711804,2.5E-007
"2017-09-06 23:25:00",9699,"CKVY",12.83,44.46,44.34,45.08,43.59,66.85,69.56,61.6,0.666,33.4,34.67,32.49,1.093,0.698,135.8,14.94,3.726,0,4.736,-0.004592677,-0.006711804,2.5E-007
"2017-09-06 23:30:00",9700,"CKVY",12.82,43.9,44.34,44.71,43.84,69.42,69.42,66.13,0.677,34.21,34.6,33.89,1.688,1.362,157.4,8.08,2.85,0,4.737,-0.004095433,-0.005791996,2.5E-007
"2017-09-06 23:35:00",9701,"CKVY",12.82,41.74,42.68,43.97,41.62,80.2,80.2,69.39,0.72,35.16,36.13,34.48,2.399,2.149,144.5,10.19,3.946,0,4.736,-0.004095433,-0.005791996,2.5E-007
"2017-09-06 23:40:00",9702,"CKVY",12.82,41.13,41.39,41.81,40.94,82.7,82.9,80.1,0.724,36.07,36.33,35.79,2.021,2.25,141.9,13.36,2.192,0,4.737,-0.004095433,-0.005791996,2.5E-007
"2017-09-06 23:45:00",9703,"CKVY",12.81,42.67,41.67,42.67,41,77.42,82.6,77.42,0.72,36.1,36.34,35.82,1.525,1.78,148.5,46.06,1.096,0,4.737,-0.002377401,-0.002903282,2.5E-007
"2017-09-06 23:50:00",9704,"CKVY",12.81,44.22,43.68,44.22,42.61,72.04,77.45,72.04,0.711,36.11,36.39,35.68,1.04,1.228,235.6,11.21,2.63,0,4.737,-0.002377401,-0.002903282,2.5E-007
"2017-09-06 23:55:00",9705,"CKVY",12.81,42.87,43.51,44.22,42.87,74.58,74.61,71.86,0.699,35.49,35.75,35.31,1.336,1.156,248.1,5.57,2.85,0,4.736,-0.002377401,-0.002903282,2.5E-007
"2017-09-07 00:00:00",9706,"CKVY",12.81,42.87,43.05,43.36,42.74,71.97,74.75,71.42,0.674,34.92,35.46,34.43,2.031,1.71,234.9,5.279,3.069,0,4.736,-0.003126623,-0.004114923,2.5E-007
"2017-09-07 00:05:00",9707,"CKVY",12.79,41.82,42.29,42.93,41.76,74.27,74.31,71.97,0.668,34.3,34.56,34.01,2.495,2.264,228,8.69,3.946,0,4.737,-0.003126623,-0.004114923,2.5E-007
"2017-09-07 00:10:00",9708,"CKVY",12.8,43.18,42.02,43.24,41.57,72.18,76.37,72.18,0.685,34.63,35.02,34.17,2.974,2.69,198.6,17.28,6.138,0,4.736,-0.003126623,-0.004114923,2.5E-007
"2017-09-07 00:15:00",9709,"CKVY",12.8,42.75,43.26,43.49,42.75,72.25,72.25,70.71,0.674,34.61,35.02,34.23,3.151,3.051,175.5,13.41,3.946,0,4.737,-0.001213607,-0.001186242,2.5E-007
"2017-09-07 00:20:00",9710,"CKVY",12.8,40.96,42.12,42.88,40.96,78.23,78.23,72.25,0.681,34.62,34.82,34.4,3.136,3.122,159.5,5.487,4.384,0,4.736,-0.001213607,-0.001186242,2.5E-007
"2017-09-07 00:25:00",9711,"CKVY",12.8,40.78,40.46,40.96,40.1,79.57,80.5,77.95,0.688,34.5,35.03,33.93,3.476,3.338,132.3,12.38,5.699,0,4.736,-0.001213607,-0.001186242,2.5E-007
"2017-09-07 00:30:00",9712,"CKVY",12.79,41.21,41.14,41.4,40.72,78.5,79.6,78.09,0.69,35.02,35.21,34.87,3.819,3.65,113.2,5.511,4.822,0,4.737,-0.0008984815,-0.0007737619,2.5E-007
"2017-09-07 00:35:00",9713,"CKVY",12.79,39.92,40.53,41.28,39.86,82.3,82.4,78.5,0.688,35.05,35.25,34.87,4.016,3.973,124.5,7.195,4.384,0,4.738,-0.0008984815,-0.0007737619,2.5E-007
"2017-09-07 00:40:00",9714,"CKVY",12.79,39.67,39.8,39.98,39.61,84,84.1,82.3,0.696,35.21,35.37,34.97,3.727,3.896,125,7.395,4.603,0,4.737,-0.0008984815,-0.0007737619,2.5E-007
"2017-09-07 00:45:00",9715,"CKVY",12.78,39.49,39.52,39.73,39.36,84.9,85.3,84,0.698,35.35,35.51,35.13,3.236,3.47,123.6,6.744,3.288,0,4.737,-0.00116892,-0.001161867,2.5E-007
"2017-09-07 00:50:00",9716,"CKVY",12.78,40.54,40.12,40.54,39.42,77.82,85.2,77.82,0.666,34.7,35.61,34.05,3.305,3.263,108.9,6.073,5.042,0,4.738,-0.00116892,-0.001161867,2.5E-007
"2017-09-07 00:55:00",9717,"CKVY",12.77,40.66,40.56,40.66,40.41,77.47,77.85,77.41,0.667,34.12,34.28,33.98,3.016,3.167,127.6,5.453,4.165,0,4.738,-0.00116892,-0.001161867,2.5E-007
"2017-09-07 01:00:00",9718,"CKVY",12.77,40.35,40.69,41.03,40.35,76.72,77.51,75.79,0.652,33.93,34.22,33.52,3.153,3.114,123.4,6.575,3.507,0,4.737,-0.001156683,-0.001133351,2.5E-007
"2017-09-07 01:05:00",9719,"CKVY",12.77,40.04,40.03,40.41,39.79,77.23,78.33,76.79,0.649,33.61,33.85,33.36,2.91,3.026,152.2,7.787,3.507,0,4.738,-0.001156683,-0.001133351,2.5E-007
"2017-09-07 01:10:00",9720,"CKVY",12.77,41.16,40.56,41.16,40.04,74.6,77.37,74.6,0.654,33.64,33.82,33.41,2.909,2.881,173.3,4.778,3.507,0,4.738,-0.001156683,-0.001133351,2.5E-007
"2017-09-07 01:15:00",9721,"CKVY",12.77,38.44,40.02,41.53,38.38,82.3,82.3,73.57,0.649,33.67,33.85,33.45,3.039,2.951,215.5,10.95,4.165,0,4.739,-0.001249906,-0.001261911,2.5E-007
"2017-09-07 01:20:00",9722,"CKVY",12.76,38.56,38.35,38.56,38.13,81.1,82.5,81,0.643,33.28,33.66,33.06,2.945,3.04,215.4,3.707,3.726,0,4.738,-0.001249906,-0.001261911,2.5E-007
"2017-09-07 01:25:00",9723,"CKVY",12.76,39.55,39.02,39.55,38.44,76.72,81.1,76.72,0.632,33.03,33.36,32.71,2.453,2.719,205,8.13,2.411,0,4.738,-0.001249906,-0.001261911,2.5E-007
"2017-09-07 01:30:00",9724,"CKVY",12.76,40.05,39.75,40.05,39.43,72.3,76.69,71.71,0.607,32.2,32.85,31.54,1.69,2.096,205.9,14.19,1.534,0,4.738,-0.001644166,-0.001828509,2.5E-007
"2017-09-07 01:35:00",9725,"CKVY",12.75,38.87,39.64,40.11,38.81,78.44,78.44,72.3,0.63,32.35,32.8,31.74,1.181,1.346,125.3,42.13,1.973,0,4.739,-0.001644166,-0.001828509,2.5E-007
"2017-09-07 01:40:00",9726,"CKVY",12.75,37.82,38.27,39,37.7,83.5,83.8,78.58,0.643,33.3,33.69,32.62,1.321,1.241,86.5,14.75,2.63,0,4.738,-0.001644166,-0.001828509,2.5E-007
"2017-09-07 01:45:00",9727,"CKVY",12.75,38.56,37.98,38.56,37.57,83.4,84.7,83.4,0.661,33.63,34.04,33.06,1.321,1.324,82.7,15.06,1.973,0,4.738,-0.003277231,-0.004393451,2.5E-007
"2017-09-07 01:50:00",9728,"CKVY",12.74,39.12,38.92,39.19,38.5,80.7,83.6,80.7,0.654,33.96,34.25,33.69,1.145,1.318,81.6,2.161,1.534,0,4.738,-0.003277231,-0.004393451,2.5E-007
"2017-09-07 01:55:00",9729,"CKVY",12.74,39.56,39.23,39.56,38.94,78.79,81.1,78.69,0.649,33.6,33.77,33.36,0.744,0.885,110.3,21.21,1.534,0,4.739,-0.003277231,-0.004393451,2.5E-007
"2017-09-07 02:00:00",9730,"CKVY",12.74,39.68,39.6,39.75,39.43,78.24,79.61,78.24,0.648,33.59,33.89,33.41,0.631,0.702,105.6,9.71,1.315,0,4.739,-0.003797997,-0.005306639,2.5E-007
"2017-09-07 02:05:00",9731,"CKVY",12.74,39.44,39.62,39.81,39.31,75.6,78.24,75.29,0.62,32.84,33.49,32.18,1.201,0.849,85.6,3.682,3.288,0,4.739,-0.003797997,-0.005306639,2.5E-007
"2017-09-07 02:10:00",9732,"CKVY",12.73,39.44,39.3,39.56,39.07,76.22,76.22,75.57,0.625,32.33,32.65,32.08,1.728,1.574,92.2,9.92,3.288,0,4.74,-0.003797997,-0.005306639,2.5E-007
"2017-09-07 02:15:00",9733,"CKVY",12.73,39.87,39.61,39.93,39.38,75.53,77.08,75.53,0.63,32.72,33.1,32.46,2.032,1.852,93.5,15.08,2.192,0,4.739,-0.002974534,-0.003891932,2.5E-007
"2017-09-07 02:20:00",9734,"CKVY",12.72,40.55,40.36,40.86,39.87,72.96,75.53,72.07,0.625,32.68,33.05,32.2,1.635,1.886,45.36,16.94,1.973,0,4.739,-0.002974534,-0.003891932,2.5E-007
"2017-09-07 02:25:00",9735,"CKVY",12.72,40.68,40.67,40.8,40.55,70.35,72.96,70.35,0.606,32.25,32.62,31.7,0.931,1.239,48.2,1.282,1.096,0,4.739,-0.002974534,-0.003891932,2.5E-007
"2017-09-07 02:30:00",9736,"CKVY",12.72,40.19,40.55,40.74,40.13,73.58,73.58,69.53,0.622,31.81,32.48,31.33,0.719,0.729,298.3,78.79,2.85,0,4.739,-0.003062039,-0.004041524,2.5E-007
"2017-09-07 02:35:00",9737,"CKVY",12.72,39.82,39.87,40.19,39.57,76.61,76.61,73.65,0.638,32.79,33.2,32.42,1.328,1.017,209.9,22.74,5.48,0,4.74,-0.003062039,-0.004041524,2.5E-007
"2017-09-07 02:40:00",9738,"CKVY",12.71,39.02,39.21,39.82,38.96,73.55,77.64,73.55,0.594,32.31,33.11,31.3,1.871,1.6,252.8,13.49,2.63,0,4.739,-0.003062039,-0.004041524,2.5E-007
"2017-09-07 02:45:00",9739,"CKVY",12.71,39.02,39.06,39.2,38.96,72.59,73.93,72.35,0.586,31.18,31.51,30.85,2.088,2.069,249,5.169,2.411,0,4.739,-0.002707768,-0.00346141,2.5E-007
"2017-09-07 02:50:00",9740,"CKVY",12.71,38.83,38.96,39.08,38.83,71.39,72.63,71.12,0.572,30.68,31.04,30.29,1.173,1.643,254.6,2.165,1.534,0,4.739,-0.002707768,-0.00346141,2.5E-007
"2017-09-07 02:55:00",9741,"CKVY",12.7,39.82,39.22,39.95,38.83,69.95,72.01,69.68,0.583,30.62,30.92,30.38,0.746,0.902,265.7,13.52,1.534,0,4.74,-0.002707768,-0.00346141,2.5E-007
"2017-09-07 03:00:00",9742,"CKVY",12.7,39.82,39.91,40.07,39.7,69.16,70.02,68.78,0.576,30.61,30.9,30.35,0.33,0.575,221.6,7.907,1.534,0,4.739,-0.003382745,-0.004606113,2.5E-007
"2017-09-07 03:05:00",9743,"CKVY",12.69,39.27,39.52,39.82,39.08,72.97,73.18,69.13,0.595,30.94,31.36,30.42,0.561,0.404,233.1,14.5,1.973,0,4.739,-0.003382745,-0.004606113,2.5E-007
"2017-09-07 03:10:00",9744,"CKVY",12.69,38.09,38.59,39.2,38.09,75.48,75.48,72.76,0.587,30.95,31.27,30.65,0.851,0.685,120.6,22.27,3.288,0,4.739,-0.003382745,-0.004606113,2.5E-007
"2017-09-07 03:15:00",9745,"CKVY",12.69,38.03,38.15,38.46,37.84,81.8,81.8,75.51,0.635,32.4,33.04,31.02,1.455,1.11,125,15.28,3.288,0,4.74,-0.004028095,-0.005763163,2.5E-007
"2017-09-07 03:20:00",9746,"CKVY",12.68,37.04,37.46,38.09,37.04,83.9,84,81.8,0.626,32.88,33.22,32.63,2.275,1.872,139,4.302,3.946,0,4.74,-0.004028095,-0.005763163,2.5E-007
"2017-09-07 03:25:00",9747,"CKVY",12.68,35.99,36.58,37.1,35.99,84.5,84.6,83.9,0.605,32.28,32.79,31.77,2.97,2.7,140.9,4.731,4.165,0,4.739,-0.004028095,-0.005763163,2.5E-007
"2017-09-07 03:30:00",9748,"CKVY",12.68,35.13,35.69,36.11,35,84.7,85.6,84.5,0.586,31.66,32.11,30.87,3.203,3.068,152.8,13.32,3.726,0,4.74,-0.002105031,-0.002503105,2.5E-007
"2017-09-07 03:35:00",9749,"CKVY",12.67,35.37,35.15,35.44,34.88,87.8,87.9,84.7,0.614,31.52,32.18,30.83,3.045,3.165,163.9,6.026,3.726,0,4.74,-0.002105031,-0.002503105,2.5E-007
"2017-09-07 03:40:00",9750,"CKVY",12.67,36.73,36.05,36.73,35.25,82.4,87.9,82.4,0.608,31.97,32.38,31.68,2.833,2.942,187.7,8.67,4.165,0,4.74,-0.002105031,-0.002503105,2.5E-007
"2017-09-07 03:45:00",9751,"CKVY",12.67,35.81,36.24,36.79,35.74,81.4,82.4,80.4,0.579,30.96,31.9,30.58,2.314,2.647,170.2,17.92,3.507,0,4.74,-0.001777079,-0.002028739,2.5E-007
"2017-09-07 03:50:00",9752,"CKVY",12.66,35.37,35.56,35.81,35.31,82.7,83,81.4,0.578,30.75,30.97,30.47,1.77,1.962,146.9,25.26,2.192,0,4.74,-0.001777079,-0.002028739,2.5E-007
"2017-09-07 03:55:00",9753,"CKVY",12.66,34.94,35.18,35.37,34.88,84.4,84.4,82.6,0.58,30.64,30.9,30.43,1.46,1.612,140,19.68,3.288,0,4.741,-0.001777079,-0.002028739,2.5E-007
"2017-09-07 04:00:00",9754,"CKVY",12.66,35.25,35.27,35.62,34.88,85.1,85.9,84.4,0.592,31.34,31.78,30.67,1.861,1.628,106.4,9.05,3.507,0,4.74,-0.002754323,-0.003535268,2.5E-007
"2017-09-07 04:05:00",9755,"CKVY",12.65,35.25,35.12,35.37,34.82,84.6,85.4,84.5,0.588,31.1,31.3,30.87,2.226,2.063,101.7,11.47,3.507,0,4.741,-0.002754323,-0.003535268,2.5E-007
"2017-09-07 04:10:00",9756,"CKVY",12.64,34.69,35.09,35.37,34.69,85.3,85.3,84.3,0.58,30.94,31.24,30.67,2.55,2.416,101.3,8.13,3.946,0,4.741,-0.002754323,-0.003535268,2.5E-007
"2017-09-07 04:15:00",9757,"CKVY",12.65,35.5,34.85,35.5,34.45,84.2,86.5,84.2,0.592,31.05,31.37,30.67,2.699,2.555,80.9,6.911,4.165,0,4.741,-0.002272924,-0.002764735,2.5E-007
"2017-09-07 04:20:00",9758,"CKVY",12.64,36.79,36.3,36.86,35.5,78.26,84.2,78.22,0.579,30.89,31.3,30.61,3.031,2.924,73.51,7.467,4.603,0,4.74,-0.002272924,-0.002764735,2.5E-007
"2017-09-07 04:25:00",9759,"CKVY",12.64,37.72,37.25,37.84,36.73,75.24,78.26,75.24,0.577,30.57,30.75,30.35,3.056,2.993,57.17,5.174,3.726,0,4.741,-0.002272924,-0.002764735,2.5E-007
"2017-09-07 04:30:00",9760,"CKVY",12.64,38.59,38.21,38.71,37.6,74.34,75.41,73.9,0.59,30.89,31.27,30.49,3.126,3.14,50.34,5.09,3.946,0,4.741,-0.001140645,-0.001132,2.5E-007
"2017-09-07 04:35:00",9761,"CKVY",12.63,39.88,39.29,39.88,38.59,71.19,74.34,71.19,0.594,31.39,31.61,31.13,3.034,3.087,43.84,2.988,3.946,0,4.741,-0.001140645,-0.001132,2.5E-007
"2017-09-07 04:40:00",9762,"CKVY",12.63,38.53,39.81,40.19,38.53,75.44,75.44,69.47,0.597,31.1,31.48,30.72,2.759,2.85,337.3,46.99,3.946,0,4.741,-0.001140645,-0.001132,2.5E-007
"2017-09-07 04:45:00",9763,"CKVY",12.63,35.44,36.32,38.46,35.38,84.5,84.5,75.44,0.592,31.2,31.47,30.94,3.135,2.953,289.7,7.509,5.261,0,4.74,-0.000994833,-0.0009174552,2.5E-007
"2017-09-07 04:50:00",9764,"CKVY",12.63,35.94,35.69,36.06,35.32,84.2,84.9,84,0.602,31.47,31.8,31.14,3.41,3.244,304.2,9.79,5.042,0,4.741,-0.000994833,-0.0009174552,2.5E-007
"2017-09-07 04:55:00",9765,"CKVY",12.63,36.18,36.08,36.25,35.94,83.6,84.8,83.4,0.604,31.7,31.97,31.45,3.846,3.682,310.6,7.478,4.165,0,4.742,-0.000994833,-0.0009174552,2.5E-007
"2017-09-07 05:00:00",9766,"CKVY",12.62,36.81,36.6,36.87,36.19,82.2,83.6,82,0.609,31.81,31.96,31.67,3.525,3.692,297.8,5.916,4.384,0,4.74,-0.001322509,-0.001392615,2.5E-007
"2017-09-07 05:05:00",9767,"CKVY",12.62,36.87,36.75,36.99,36.56,81.2,82.7,81.2,0.602,31.81,32.03,31.57,3.175,3.363,287.7,4.801,3.946,0,4.741,-0.001322509,-0.001392615,2.5E-007
"2017-09-07 05:10:00",9768,"CKVY",12.62,37.12,37.01,37.24,36.8,82.4,82.4,80.7,0.617,31.82,32.33,31.51,2.703,2.957,303.3,5.34,2.85,0,4.741,-0.001322509,-0.001392615,2.5E-007
"2017-09-07 05:15:00",9769,"CKVY",12.62,36.99,37.25,37.49,36.99,83.7,83.8,82.4,0.624,32.56,32.72,32.26,2.613,2.633,293.7,3.628,3.726,0,4.741,-0.001598601,-0.001771556,2.5E-007
"2017-09-07 05:20:00",9770,"CKVY",12.62,37.3,37.11,37.36,36.87,84.9,85.1,83.7,0.641,32.88,33.28,32.53,2.697,2.667,296.2,4.362,4.165,0,4.741,-0.001598601,-0.001771556,2.5E-007
"2017-09-07 05:25:00",9771,"CKVY",12.62,37.61,37.5,37.67,37.18,79.23,84.9,79.23,0.605,32.36,33.25,31.7,3.127,2.891,309.5,10.15,4.165,0,4.741,-0.001598601,-0.001771556,2.5E-007
"2017-09-07 05:30:00",9772,"CKVY",12.62,38.17,38.04,38.48,37.49,76.35,79.23,76,0.596,31.55,31.83,31.3,3.025,3.136,308,13.41,3.946,0,4.741,-0.001589612,-0.001757023,2.5E-007
"2017-09-07 05:35:00",9773,"CKVY",12.61,36.81,37.21,38.17,36.62,81.6,82.1,76.38,0.604,31.63,31.83,31.37,2.824,2.86,244,18.1,3.288,0,4.741,-0.001589612,-0.001757023,2.5E-007
"2017-09-07 05:40:00",9774,"CKVY",12.61,37.18,37.44,38.11,36.68,79.44,81.6,77.24,0.596,31.57,31.78,31.32,2.168,2.562,225.4,38.24,2.85,0.01422731,4.741,-0.001589612,-0.001757023,2.5E-007
"2017-09-07 05:45:00",9775,"CKVY",12.61,35.7,35.97,37.18,35.39,86.5,86.7,79.4,0.613,31.55,32.18,31.08,2.252,2.186,95.5,7.003,4.822,0.1096013,4.742,-0.00186101,-0.002155141,0.0003559738
"2017-09-07 05:50:00",9776,"CKVY",12.61,35.45,35.52,35.76,35.33,85.4,86.6,85.2,0.599,31.75,32.13,31.34,1.875,2.135,111.6,17.56,2.63,0.3214414,4.741,-0.00186101,-0.002155141,0.0003559738
"2017-09-07 05:55:00",9777,"CKVY",12.61,36.87,36.35,37.18,35.39,79.61,85.7,79.37,0.591,31.61,32.01,31.04,2.214,1.894,197.7,28.21,3.726,0.7464204,4.741,-0.00186101,-0.002155141,0.0003559738
"2017-09-07 06:00:00",9778,"CKVY",12.61,34.58,35.98,36.87,34.58,83.4,83.4,79.06,0.565,30.66,31.19,30.03,2.588,2.363,228.3,6.409,5.261,1.436258,4.741,-0.002271935,-0.002789509,0.004833096
"2017-09-07 06:05:00",9779,"CKVY",12.6,33.47,33.9,34.53,33.41,87.4,87.4,83.5,0.567,30.05,30.25,29.87,3.469,2.995,229.6,7.75,5.042,2.662138,4.741,-0.002271935,-0.002789509,0.004833096
"2017-09-07 06:10:00",9780,"CKVY",12.61,35.08,33.99,35.14,33.35,85,88.3,85,0.588,30.69,31.35,30.08,3.647,3.733,207.7,19.41,5.261,4.639086,4.741,-0.002271935,-0.002789509,0.004833096
"2017-09-07 06:15:00",9781,"CKVY",12.61,35.08,35.12,35.27,35.02,84.8,85.1,84.5,0.586,31.03,31.18,30.91,3.053,3.378,172.3,10.65,3.726,7.606489,4.742,-0.001454445,-0.0001713982,0.01446096
"2017-09-07 06:20:00",9782,"CKVY",12.62,34.9,34.85,35.15,34.59,86.7,87.4,84.5,0.595,31.16,31.55,30.48,2.144,2.629,116.9,23.94,2.63,11.49675,4.741,-0.001454445,-0.0001713982,0.01446096
"2017-09-07 06:25:00",9783,"CKVY",12.64,35.09,34.87,35.15,34.65,85.6,87,85.6,0.592,31.28,31.44,31.07,1.477,1.652,39.21,37.83,2.63,16.44056,4.742,-0.001454445,-0.0001713982,0.01446096
"2017-09-07 06:30:00",9784,"CKVY",12.65,36.01,35.34,36.08,34.96,82.7,85.6,82.7,0.593,31.07,31.34,30.91,1.435,1.449,24.16,13.91,2.85,22.5256,4.742,-0.002022032,-0.001284775,0.03437264
"2017-09-07 06:35:00",9785,"CKVY",12.68,37.25,36.62,37.25,35.95,78.32,82.8,78.32,0.59,31.11,31.38,30.91,1.62,1.484,41.55,9.98,2.411,29.76324,4.742,-0.002022032,-0.001284775,0.03437264
"2017-09-07 06:40:00",9786,"CKVY",12.69,38.06,37.72,38.12,37.13,76.7,78.32,75.67,0.596,31.1,31.49,30.82,2.248,2.006,61.13,11.16,3.288,37.83315,4.742,-0.002022032,-0.001284775,0.03437264
"2017-09-07 06:45:00",9787,"CKVY",12.72,37.75,37.75,38.12,37.5,75.88,76.88,75.88,0.583,31.01,31.45,30.78,2.024,2.228,78.23,12.13,3.507,46.34013,4.741,0.001626656,0.003140996,0.06899757
"2017-09-07 06:50:00",9788,"CKVY",12.74,38.06,37.94,38.12,37.69,77.18,77.18,75.47,0.6,31.07,31.56,30.7,1.506,1.732,66.01,77.37,1.534,55.33054,4.741,0.001626656,0.003140996,0.06899757
"2017-09-07 06:55:00",9789,"CKVY",12.78,38.18,38,38.24,37.81,79.11,79.11,77.18,0.618,31.73,32.29,31.43,0.812,1.173,217.6,40.74,1.754,64.62267,4.742,0.001626656,0.003140996,0.06899757
"2017-09-07 07:00:00",9790,"CKVY",12.83,38.43,38.17,38.49,37.99,81.9,81.9,79.11,0.646,32.89,33.42,32.23,0.617,0.661,102.6,18.75,1.754,74.56095,4.741,0.004593457,0.005791492,0.1102495
"2017-09-07 07:05:00",9791,"CKVY",12.88,38.92,38.9,39.17,38.37,78.7,82,78.21,0.633,33.22,33.63,32.77,0.542,0.607,93.6,44.46,0.877,85.11948,4.741,0.004593457,0.005791492,0.1102495
"2017-09-07 07:10:00",9792,"CKVY",12.94,39.6,39.3,39.66,38.92,77.36,79.69,77.05,0.639,33.22,33.43,32.91,0.504,0.49,243.3,5.12,1.754,95.72618,4.741,0.004593457,0.005791492,0.1102495
"2017-09-07 07:15:00",9793,"CKVY",13.02,40.34,39.79,40.34,39.35,76.29,79.24,76.29,0.648,33.4,33.72,32.91,0.314,0.404,253.4,2.332,1.534,106.2762,4.742,0.008131146,0.009061721,0.1539769
"2017-09-07 07:20:00",9794,"CKVY",13.11,40.78,40.71,40.9,40.28,74.95,76.29,74.26,0.648,33.49,33.87,33.13,0.688,0.458,243,3.271,1.973,115.9914,4.742,0.008131146,0.009061721,0.1539769
"2017-09-07 07:25:00",9795,"CKVY",13.22,41.33,41,41.33,40.65,68.39,76.56,68.39,0.604,32.87,34.17,31.66,0.804,0.784,242.8,6.127,1.754,125.23,4.741,0.008131146,0.009061721,0.1539769
"2017-09-07 07:30:00",9796,"CKVY",13.32,41.64,41.53,41.76,41.21,72.44,73.44,68.36,0.647,32.66,33.79,31.65,1.04,0.852,223.6,7.508,1.754,134.0725,4.741,0.01267462,0.01422817,0.1993724
"2017-09-07 07:35:00",9797,"CKVY",13.42,42.19,41.82,42.19,41.51,67.39,74.06,67.39,0.615,33.22,34.41,32.07,1.044,1.092,204.5,9.02,1.754,144.4563,4.741,0.01267462,0.01422817,0.1993724
"2017-09-07 07:40:00",9798,"CKVY",13.52,42.49,42.46,42.62,42.19,70.79,71.95,67.36,0.654,33.11,34.16,32.17,1.236,1.11,222.5,11.67,2.192,157.4266,4.74,0.01267462,0.01422817,0.1993724
"2017-09-07 07:45:00",9799,"CKVY",13.62,43.91,43.08,44.04,42.43,67.42,71.71,67.42,0.658,34.03,34.64,33.18,1.098,1.194,183.6,43.51,1.534,172.3091,4.741,0.01828041,0.0207581,0.2449367
"2017-09-07 07:50:00",9800,"CKVY",13.7,44.59,44.45,44.84,43.91,67.7,70.99,65.95,0.678,34.4,35.88,33.5,1.272,1.163,138,14.65,2.63,187.5499,4.74,0.01828041,0.0207581,0.2449367
"2017-09-07 07:55:00",9801,"CKVY",13.8,44.84,44.72,45.03,44.53,74.32,74.32,67.63,0.751,35.71,37.18,34.51,1.72,1.473,139.2,12.04,3.946,201.9459,4.74,0.01828041,0.0207581,0.2449367
"2017-09-07 08:00:00",9802,"CKVY",13.89,45.76,45.29,45.76,44.78,69.54,74.53,68.79,0.728,36.34,37.3,35.86,2.426,2.113,115.8,9.34,4.165,216.753,4.742,0.02474232,0.02822551,0.2894694
"2017-09-07 08:05:00",9803,"CKVY",13.81,47.61,46.35,47.61,45.63,63.94,69.78,61.27,0.717,35.21,36.53,34.04,2.295,2.459,117,10.83,3.288,232.0408,4.741,0.02474232,0.02822551,0.2894694
"2017-09-07 08:10:00",9804,"CKVY",13.75,49.71,48.83,49.83,47.55,53.82,64.01,53.82,0.653,34.78,36.17,33.44,1.495,1.934,164.8,28.83,1.315,248.143,4.741,0.02474232,0.02822551,0.2894694
"2017-09-07 08:15:00",9805,"CKVY",13.7,49.46,49.44,49.89,49.03,54.4,55.19,50.87,0.654,33.03,33.93,32.04,1.112,1.259,228.9,18.14,2.85,263.7275,4.741,0.0331934,0.03855527,0.334934
"2017-09-07 08:20:00",9806,"CKVY",13.67,50.39,49.97,50.45,49.4,55.09,55.67,52.1,0.686,34.19,34.96,33.36,1.206,1.098,218.4,21.15,2.85,278.5363,4.742,0.0331934,0.03855527,0.334934
"2017-09-07 08:25:00",9807,"CKVY",13.64,50.94,50.5,50.94,50.14,56.84,56.84,54.92,0.722,35.43,36.2,34.75,1.738,1.487,207.2,18.13,3.069,292.8802,4.742,0.0331934,0.03855527,0.334934
"2017-09-07 08:30:00",9808,"CKVY",13.63,51.31,50.91,51.31,50.57,54.23,57.29,54.23,0.699,35.73,36.5,34.86,1.968,1.895,207.7,24.45,4.384,307.3701,4.742,0.03989017,0.04536414,0.3783652
"2017-09-07 08:35:00",9809,"CKVY",13.62,52.67,52.17,52.79,51.25,50.18,54.23,45.65,0.68,34.09,35.54,32.3,2.34,2.081,169.7,19.08,5.042,322.0166,4.742,0.03989017,0.04536414,0.3783652
"2017-09-07 08:40:00",9810,"CKVY",13.6,52.91,52.9,53.15,52.61,48.7,51.21,46.02,0.665,34.09,35.34,32.75,2.865,2.555,156.8,14.5,5.042,336.9013,4.743,0.03989017,0.04536414,0.3783652
"2017-09-07 08:45:00",9811,"CKVY",13.6,52.9,53.02,53.4,52.53,49.72,50.34,46.71,0.679,34.45,35.32,33.22,3.353,3.081,152.5,13.56,5.042,351.2452,4.742,0.04935627,0.05815636,0.4215627
"2017-09-07 08:50:00",9812,"CKVY",13.58,54.01,53.44,54.07,52.84,49.72,50.89,47.29,0.707,34.7,35.72,33.86,3.496,3.504,147.3,12.88,5.042,365.6274,4.742,0.04935627,0.05815636,0.4215627
"2017-09-07 08:55:00",9813,"CKVY",13.58,54.87,54.31,54.87,53.88,47.69,51.85,46.22,0.7,35.88,36.95,34.41,3.178,3.338,158.4,20.23,4.384,379.8041,4.744,0.04935627,0.05815636,0.4215627
"2017-09-07 09:00:00",9814,"CKVY",13.57,55.79,55.13,55.85,54.62,46.84,51.3,46.84,0.711,36.23,37.22,35.34,2.632,2.901,163.4,25.12,3.288,394.4115,4.744,0.05748999,0.06831148,0.4615746
"2017-09-07 09:05:00",9815,"CKVY",13.57,56.22,55.93,56.28,55.73,43.78,48.76,42.27,0.675,35.25,36.87,33.23,2.255,2.455,180.2,33.66,3.507,409.343,4.744,0.05748999,0.06831148,0.4615746
"2017-09-07 09:10:00",9816,"CKVY",13.58,58,57.19,58.13,56.28,41.17,46.35,38.98,0.677,35,36.67,32.42,1.748,2.066,192.6,43.19,3.069,422.8716,4.744,0.05748999,0.06831148,0.4615746
"2017-09-07 09:15:00",9817,"CKVY",13.57,58.31,57.86,58.37,57.57,38.32,41.17,37.77,0.637,33.19,34.51,32.36,1.387,1.632,204,52.5,3.507,435.4989,4.745,0.06429956,0.07400219,0.5016199
"2017-09-07 09:20:00",9818,"CKVY",13.57,59.03,59.12,59.47,58.36,41.37,42.71,37.32,0.706,34.67,36.38,33.16,1.483,1.36,176.2,18.67,3.726,446.0915,4.744,0.06429956,0.07400219,0.5016199
"2017-09-07 09:25:00",9819,"CKVY",13.57,59.71,59.03,59.77,58.48,42.26,43.36,41.09,0.739,36.21,37,35.4,1.69,1.589,156,23.71,3.726,457.1505,4.745,0.06429956,0.07400219,0.5016199
"2017-09-07 09:30:00",9820,"CKVY",13.57,60.64,59.76,60.64,59.22,41.09,43.42,41.09,0.742,36.86,37.75,36.08,1.874,1.725,136.6,29.83,3.069,468.6998,4.745,0.07051105,0.07960898,0.5375968
"2017-09-07 09:35:00",9821,"CKVY",13.57,60.51,60.29,60.76,59.89,42.33,43.63,39.55,0.761,37.1,37.96,35.81,1.824,1.897,124.9,27.45,3.507,480.1525,4.745,0.07051105,0.07960898,0.5375968
"2017-09-07 09:40:00",9822,"CKVY",13.56,61.25,60.47,61.25,60.02,41.37,43.32,41.02,0.764,37.28,37.9,36.46,2.129,1.9,154.6,24.64,4.165,491.9228,4.745,0.07051105,0.07960898,0.5375968
"2017-09-07 09:45:00",9823,"CKVY",13.56,61.86,61.66,62.11,61.25,36.7,41.4,36.15,0.692,36.36,37.64,34.75,2.738,2.394,149.2,17.53,5.918,503.8499,4.745,0.07846821,0.08960442,0.5715629
"2017-09-07 09:50:00",9824,"CKVY",13.55,63.27,62.33,63.27,61.55,34.29,39.61,34.29,0.68,35.62,37.11,34.59,2.929,2.84,141,21.28,4.165,516.0337,4.746,0.07846821,0.08960442,0.5715629
"2017-09-07 09:55:00",9825,"CKVY",13.55,63.57,63.16,63.7,62.41,31.62,35.53,30.62,0.634,33.6,35.05,32.01,3.012,3.033,146.6,17.29,5.261,526.815,4.745,0.07846821,0.08960442,0.5715629
"2017-09-07 10:00:00",9826,"CKVY",13.55,64.18,64.14,64.61,63.57,29.9,32.3,28.84,0.612,32.58,33.98,30.79,2.802,2.969,144.3,24.09,4.603,536.2943,4.747,0.08839455,0.103879,0.6066879
"2017-09-07 10:05:00",9827,"CKVY",13.55,65.6,64.81,65.66,63.94,33.26,34.36,28.67,0.715,33.48,36.7,31.4,2.8,2.797,161,22.03,4.603,546.1401,4.746,0.08839455,0.103879,0.6066879
"2017-09-07 10:10:00",9828,"CKVY",13.54,65.41,66.14,66.53,65.29,28.22,33.09,27.7,0.603,33.89,35.88,31.34,2.732,2.713,151,22.84,4.603,556.0092,4.748,0.08839455,0.103879,0.6066879
"2017-09-07 10:15:00",9829,"CKVY",13.55,67.13,66.04,67.38,65.17,28.77,30.72,25.61,0.653,32.39,34.92,29.09,2.203,2.475,115,59.56,3.507,566.0379,4.747,0.09527085,0.1111341,0.6372083
"2017-09-07 10:20:00",9830,"CKVY",13.54,67,66.95,67.38,66.63,29.89,30.92,28.8,0.675,34.35,35.4,33.72,2.148,2.162,140.6,24.62,4.603,574.3956,4.747,0.09527085,0.1111341,0.6372083
"2017-09-07 10:25:00",9831,"CKVY",13.54,66.19,66.46,67.06,66.01,30.06,30.72,28.04,0.66,33.71,34.63,32.47,2.332,2.286,132.8,20.37,5.261,582.0069,4.747,0.09527085,0.1111341,0.6372083
"2017-09-07 10:30:00",9832,"CKVY",13.54,66.86,66.35,67.05,65.82,30.88,30.88,29.07,0.694,34.17,35.3,32.93,2.967,2.635,152.4,21.52,5.042,589.3295,4.748,0.099293,0.114511,0.6636042
"2017-09-07 10:35:00",9833,"CKVY",13.53,67.6,67.48,68.03,66.86,28.59,31.33,28.07,0.659,34.59,35.87,33.73,2.783,2.838,109.2,33.73,4.384,596.7408,4.747,0.099293,0.114511,0.6636042
"2017-09-07 10:40:00",9834,"CKVY",13.53,67.78,68.12,68.65,67.48,27.15,29.65,26.67,0.63,33.49,34.81,32.76,2.886,2.831,141.5,15.5,6.138,604.2271,4.747,0.099293,0.114511,0.6636042
"2017-09-07 10:45:00",9835,"CKVY",13.53,69.08,68.26,69.08,67.54,25.26,29.58,25.26,0.613,33.87,35.92,32.08,3.039,2.915,146.8,23.41,6.795,609.4597,4.747,0.1054714,0.1231839,0.6879022
"2017-09-07 10:50:00",9836,"CKVY",13.52,68.34,68.31,69.02,67.85,28.45,30.64,25.09,0.673,33.78,36.33,31.7,3.828,3.463,137.8,11.6,7.453,612.9753,4.747,0.1054714,0.1231839,0.6879022
"2017-09-07 10:55:00",9837,"CKVY",13.51,68.57,69.09,69.81,68.28,28.48,29.24,26.39,0.679,34.36,35.73,33.05,3.981,3.876,138.3,18.05,7.014,617.4848,4.747,0.1054714,0.1231839,0.6879022
"2017-09-07 11:00:00",9838,"CKVY",13.51,69.43,69.1,70.23,68.2,28.92,30.74,27.21,0.71,35.17,37.33,33.55,4.081,4.066,135.6,14.29,7.453,623.6706,4.747,0.1120447,0.1335813,0.7086309
"2017-09-07 11:05:00",9839,"CKVY",13.51,70.77,69.76,70.77,69.05,26.93,30.67,26.93,0.692,35.65,37.29,34.34,3.84,3.968,141.2,20.2,6.357,632.9039,4.747,0.1120447,0.1335813,0.7086309
"2017-09-07 11:10:00",9840,"CKVY",13.5,70.65,70.68,71.02,70.16,26.14,28.58,25.87,0.669,35.15,36.48,34.11,3.774,3.825,143.5,25.95,6.576,644.2661,4.747,0.1120447,0.1335813,0.7086309
"2017-09-07 11:15:00",9841,"CKVY",13.5,71.14,70.76,71.45,70.22,27.58,28.85,26.11,0.718,35.58,36.8,34.13,3.572,3.706,141.9,15.26,6.357,656.0228,4.747,0.119223,0.1416937,0.7256145
"2017-09-07 11:20:00",9842,"CKVY",13.5,72.37,71.44,72.5,70.89,25.39,28.88,25.29,0.689,36.15,37.26,34.85,3.694,3.675,144.9,21.74,7.014,666.2128,4.746,0.119223,0.1416937,0.7256145
"2017-09-07 11:25:00",9843,"CKVY",13.5,72.37,71.67,72.37,70.83,29.26,30.15,25.36,0.794,37.37,38.99,34.91,3.564,3.667,128.8,16.8,6.138,672.9032,4.746,0.119223,0.1416937,0.7256145
"2017-09-07 11:30:00",9844,"CKVY",13.49,73.24,72.81,73.48,72.06,25.39,29.88,24.46,0.709,37.3,38.97,34.8,3.56,3.471,153.3,26.02,6.138,676.6037,4.745,0.1230207,0.1451869,0.7388114
"2017-09-07 11:35:00",9845,"CKVY",13.49,72.5,72.75,73.36,72.25,25.63,27.82,23.75,0.698,35.01,37.37,33.85,3.643,3.564,135.5,16.23,6.576,677.8179,4.746,0.1230207,0.1451869,0.7388114
"2017-09-07 11:40:00",9846,"CKVY",13.49,73.48,73.18,73.91,72.37,25.25,26.31,23.33,0.711,35.15,36.35,33.93,3.79,3.676,126.8,16.19,6.357,679.956,4.746,0.1230207,0.1451869,0.7388114
"2017-09-07 11:45:00",9847,"CKVY",13.48,75.87,74.36,75.87,73.42,21.72,25.42,20.38,0.663,34.06,35.98,32.3,3.876,3.951,157.2,20.72,7.453,682.9725,4.746,0.1270888,0.1509584,0.7527439
"2017-09-07 11:50:00",9848,"CKVY",13.47,75.36,75.76,76.18,75.18,23.53,23.64,21.72,0.706,35.02,36.22,33.86,3.501,3.706,134.7,18.05,5.261,685.6931,4.745,0.1270888,0.1509584,0.7527439
"2017-09-07 11:55:00",9849,"CKVY",13.47,75.17,75.23,75.55,74.87,23.6,24.11,21.85,0.703,34.9,36.07,33.65,3.277,3.357,143.1,20.79,5.918,683.0015,4.745,0.1270888,0.1509584,0.7527439
"2017-09-07 12:00:00",9850,"CKVY",13.47,75.17,75.36,75.79,74.93,23.09,24.35,22.09,0.688,35.02,36.18,33.93,2.975,3.064,145.3,17.62,4.603,674.9973,4.745,0.1266976,0.1497896,0.7606851
"2017-09-07 12:05:00",9851,"CKVY",13.47,75.91,75.24,75.91,74.74,22.2,23.84,21.72,0.678,34.95,35.71,33.99,2.778,2.788,152.5,25.36,5.042,667.7107,4.744,0.1266976,0.1497896,0.7606851
"2017-09-07 12:10:00",9852,"CKVY",13.47,76.53,76.17,76.77,75.6,20.35,22.33,19.83,0.634,33.48,34.9,32.19,2.6,2.696,129.9,32.91,4.822,662.6409,4.744,0.1266976,0.1497896,0.7606851
"2017-09-07 12:15:00",9853,"CKVY",13.46,76.65,76.47,77.27,75.79,19.59,20.89,19.11,0.613,32.25,33.3,30.96,2.633,2.664,161.1,28.92,4.603,662.429,4.744,0.1238267,0.1443637,0.7670048
"2017-09-07 12:20:00",9854,"CKVY",13.45,78.01,77.61,78.31,76.53,17.98,22.09,15.86,0.589,31.61,35.41,28.01,2.372,2.535,143.8,44.62,4.822,663.6841,4.744,0.1238267,0.1443637,0.7670048
"2017-09-07 12:25:00",9855,"CKVY",13.45,77.51,77.74,78.5,76.9,18.74,19.7,16.92,0.604,30.97,32.74,29.59,2.239,2.276,157.5,37.88,4.165,665.147,4.743,0.1238267,0.1443637,0.7670048
"2017-09-07 12:30:00",9856,"CKVY",13.45,78.19,77.99,78.44,77.45,20.41,20.41,17.74,0.672,32.51,34.4,30.61,2.051,2.139,147.8,20,3.726,666.2784,4.743,0.1245064,0.1439522,0.7703756
"2017-09-07 12:35:00",9857,"CKVY",13.44,79.98,79.01,79.98,78.13,17.95,20.55,17.95,0.627,33.45,34.57,32.15,1.903,2.078,170.4,43.96,3.726,664.0701,4.742,0.1245064,0.1439522,0.7703756
"2017-09-07 12:40:00",9858,"CKVY",13.44,78.5,79.11,80.1,78.38,19.25,20,16.78,0.641,31.9,34.15,30.79,1.939,1.915,310.7,16.61,4.165,658.1223,4.742,0.1245064,0.1439522,0.7703756
"2017-09-07 12:45:00",9859,"CKVY",13.44,78.74,78.54,78.87,78.25,17.81,19.66,17.74,0.597,32.38,33.57,31.26,1.656,1.757,323.5,35.71,3.069,648.4677,4.742,0.120078,0.1374956,0.7674423
"2017-09-07 12:50:00",9860,"CKVY",13.42,78.6,78.55,79.05,78.18,19.66,21.78,17.81,0.656,33.73,36.33,31.4,1.828,1.68,309.4,33.14,4.603,640.6948,4.741,0.120078,0.1374956,0.7674423
"2017-09-07 12:55:00",9861,"CKVY",13.43,79.09,78.92,79.33,78.48,19.48,21.23,18.42,0.661,34.03,35.83,32.38,1.494,1.765,310.8,55.37,3.288,637.6291,4.741,0.120078,0.1374956,0.7674423
"2017-09-07 13:00:00",9862,"CKVY",13.42,79.51,79.49,79.82,79.03,17.33,19.69,17.09,0.596,32.64,34.45,31.2,1.967,1.731,38.93,40.48,7.234,634.3425,4.74,0.1175826,0.1338712,0.7610443
"2017-09-07 13:05:00",9863,"CKVY",13.42,80.7,80.1,81.1,79.2,16.26,19.14,16.26,0.581,33.18,35.18,30.78,2.576,2.282,42.4,20.08,6.138,629.0316,4.741,0.1175826,0.1338712,0.7610443
"2017-09-07 13:10:00",9864,"CKVY",13.41,79.32,80,80.9,79.26,18.22,18.39,15.96,0.623,31.83,33.06,30.01,3.289,2.874,1.052,21.68,6.576,620.9064,4.74,0.1175826,0.1338712,0.7610443
"2017-09-07 13:15:00",9865,"CKVY",13.41,79.94,80.1,81.2,79.26,17.74,21.2,17.46,0.619,33.94,37.54,32.03,3.612,3.391,6.378,21.89,6.795,613.7769,4.74,0.1202735,0.1422434,0.7527241
"2017-09-07 13:20:00",9866,"CKVY",13.4,80.1,79.89,80.4,79.45,18.97,20.13,17.67,0.666,33.86,35.34,32.03,3.676,3.595,27.11,15.02,5.918,606.3773,4.74,0.1202735,0.1422434,0.7527241
"2017-09-07 13:25:00",9867,"CKVY",13.4,80.3,80.2,80.4,79.94,17.74,19.69,17.22,0.626,33.45,35.06,31.89,4.268,3.835,14.45,17.45,8.77,599.8856,4.739,0.1202735,0.1422434,0.7527241
"2017-09-07 13:30:00",9868,"CKVY",13.39,80.7,80.8,81.4,80.2,15.55,18.63,15.31,0.557,31.28,34.1,29.48,5.051,4.6,356.7,23.09,11.18,594.7979,4.739,0.1228718,0.1503405,0.7406642
"2017-09-07 13:35:00",9869,"CKVY",13.39,81.4,81.1,81.8,80.1,16.09,17.19,15.41,0.588,31.08,32.69,29.25,5.495,5.33,8.48,15.66,8.77,591.6152,4.739,0.1228718,0.1503405,0.7406642
"2017-09-07 13:40:00",9870,"CKVY",13.38,82,81.2,82.1,80.8,15.96,16.68,14.93,0.596,30.85,32.28,29.11,5.873,5.914,11.52,18.46,10.52,590.2781,4.738,0.1228718,0.1503405,0.7406642
"2017-09-07 13:45:00",9871,"CKVY",13.38,81.8,81.8,82.3,81.3,14.07,17.09,14.07,0.521,29.88,32.94,28.11,6.038,6.029,351.9,16.92,10.52,588.6355,4.738,0.1315531,0.1681281,0.7274984
"2017-09-07 13:50:00",9872,"CKVY",13.37,82.3,81.9,82.4,81,15.65,16.16,13.87,0.589,30.22,31.66,27.46,6.639,6.339,354.2,16.28,10.74,586.1309,4.738,0.1315531,0.1681281,0.7274984
"2017-09-07 13:55:00",9873,"CKVY",13.37,82,81.9,82.7,81.2,14.59,17.8,14.59,0.544,31.93,33.72,29.13,7.057,6.759,358.3,20.25,11.4,580.7827,4.736,0.1315531,0.1681281,0.7274984
"2017-09-07 14:00:00",9874,"CKVY",13.37,81.6,81.7,82.2,81.4,16.57,17.12,14.41,0.61,30.41,32.73,28.73,7.631,7.419,357.7,21.68,11.84,576.555,4.736,0.1346585,0.1761889,0.7085354
"2017-09-07 14:05:00",9875,"CKVY",13.36,82.1,82,82.5,81.5,14.55,16.64,13.87,0.544,29.68,32.52,27.77,8.11,7.804,6.037,12.55,13.15,573.1145,4.737,0.1346585,0.1761889,0.7085354
"2017-09-07 14:10:00",9876,"CKVY",13.36,82.1,82.2,82.7,81.9,13.35,14.86,13.04,0.499,27.9,29.82,26.54,8.18,8.14,354,15.04,12.28,567.6213,4.737,0.1346585,0.1761889,0.7085354
"2017-09-07 14:15:00",9877,"CKVY",13.36,82.6,82.2,82.7,81.7,13.56,14.28,12.94,0.515,27.41,28.93,26.11,7.718,7.939,350.8,16.98,11.4,559.6734,4.736,0.1374283,0.1846452,0.6890476
"2017-09-07 14:20:00",9878,"CKVY",13.36,82.7,83,83.5,82.5,14.58,16.43,12.97,0.556,29.11,32.78,27.13,7.041,7.379,322.3,29.1,9.86,547.5482,4.736,0.1374283,0.1846452,0.6890476
"2017-09-07 14:25:00",9879,"CKVY",13.36,82.5,82.6,83.1,82.3,16.09,17.94,13.11,0.611,30.92,34.73,27.15,6.265,6.663,293.1,12.38,9.21,536.7942,4.736,0.1374283,0.1846452,0.6890476
"2017-09-07 14:30:00",9880,"CKVY",13.35,83.1,83.1,83.7,82.5,18.96,19.2,12.73,0.733,30.99,36.94,26.62,5.741,5.966,321.1,25.58,8.99,524.6724,4.735,0.1264751,0.1674908,0.662275
"2017-09-07 14:35:00",9881,"CKVY",13.35,82.5,83,83.3,82.4,13.97,20.47,13.73,0.529,34.46,38.47,28.1,5.187,5.495,291.5,12.43,7.891,516.6915,4.735,0.1264751,0.1674908,0.662275
"2017-09-07 14:40:00",9882,"CKVY",13.35,82.4,82.5,82.7,82.2,15.37,20.95,13.49,0.581,31.05,38.6,27.63,4.971,5.123,295.9,13.73,8.11,508.2149,4.735,0.1264751,0.1674908,0.662275
"2017-09-07 14:45:00",9883,"CKVY",13.35,83,82.5,83,82.2,15.61,19.37,14.72,0.601,32.32,36.56,29.86,5.139,5.002,307.1,14.36,8.99,501.0443,4.735,0.1139075,0.1470693,0.6324128
"2017-09-07 14:50:00",9884,"CKVY",13.35,83.2,82.9,83.3,82.6,15.2,16.57,13.76,0.59,29.62,33.33,28.26,5.496,5.398,339.5,16.28,9.21,492.1301,4.735,0.1139075,0.1470693,0.6324128
"2017-09-07 14:55:00",9885,"CKVY",13.35,83.3,83.2,83.5,82.8,13.52,16.4,12.19,0.526,27.54,33.22,25.7,5.159,5.324,337.9,23.46,7.014,484.9739,4.734,0.1139075,0.1470693,0.6324128
"2017-09-07 15:00:00",9886,"CKVY",13.35,82.9,83.1,83.3,82.8,17.7,20.2,12.87,0.68,32.4,38.23,26.98,4.641,4.981,310.8,16.19,6.138,477.7004,4.733,0.1108798,0.1446985,0.6043677
"2017-09-07 15:05:00",9887,"CKVY",13.35,82.4,82.5,83,82.2,15.47,19.54,13.38,0.584,31.15,37.04,27.34,4.231,4.386,305.5,9.84,7.672,471.3549,4.734,0.1108798,0.1446985,0.6043677
"2017-09-07 15:10:00",9888,"CKVY",13.35,82.5,82.2,82.5,82,17.59,22.32,15.54,0.667,36.42,39.97,31,4.9,4.578,304.6,12.83,8.99,461.5848,4.733,0.1108798,0.1446985,0.6043677
"2017-09-07 15:15:00",9889,"CKVY",13.35,82.1,82.4,82.7,82,21.63,21.63,15.88,0.81,36.11,39.12,31.54,4.942,4.932,298.5,12.63,6.795,449.9839,4.733,0.1006671,0.1299065,0.5672715
"2017-09-07 15:20:00",9890,"CKVY",13.35,81.6,82,82.2,81.5,20.67,22.93,18.11,0.76,37.8,40.44,34.51,5.073,4.965,291.4,11.48,7.453,440.1454,4.732,0.1006671,0.1299065,0.5672715
"2017-09-07 15:25:00",9891,"CKVY",13.35,82.1,82.1,82.5,81.6,18.35,20.37,17.46,0.687,35.81,37.48,33.59,4.58,4.79,295.7,10.58,6.357,431.1853,4.731,0.1006671,0.1299065,0.5672715
"2017-09-07 15:30:00",9892,"CKVY",13.35,82.1,82.3,82.7,82.1,17.01,21.91,17.01,0.637,36.18,39.54,33.05,4.444,4.475,297.3,10.93,5.48,421.2056,4.732,0.09527793,0.1241698,0.5303193
"2017-09-07 15:35:00",9893,"CKVY",13.35,82.6,82.6,83,82,20.47,20.47,14.03,0.779,32.49,38.11,28.69,3.937,4.2,298.3,14.67,5.261,407.4684,4.732,0.09527793,0.1241698,0.5303193
"2017-09-07 15:40:00",9894,"CKVY",13.35,82.7,82.3,82.7,82,17.8,23.17,14.68,0.679,36.78,40.94,29.51,3.821,3.853,288,16.57,5.918,395.8669,4.732,0.09527793,0.1241698,0.5303193
"2017-09-07 15:45:00",9895,"CKVY",13.35,81.4,81.9,82.7,81.3,21.94,23.48,17.35,0.804,37.58,41.02,33.94,3.896,3.856,294.2,12.82,6.576,387.6573,4.732,0.08570896,0.1107899,0.4935294
"2017-09-07 15:50:00",9896,"CKVY",13.35,81.9,81.9,82.2,81.3,17.46,22.73,17.46,0.65,37.61,39.97,33.54,4.146,4.016,298.2,12.57,7.891,379.6135,4.733,0.08570896,0.1107899,0.4935294
"2017-09-07 15:55:00",9897,"CKVY",13.35,81.9,81.6,82,81.3,15.54,25.95,15.54,0.577,39.41,43.2,30.61,4.215,4.162,309.1,14.89,7.891,371.244,4.732,0.08570896,0.1107899,0.4935294
"2017-09-07 16:00:00",9898,"CKVY",13.35,80.8,81.9,82.8,80.8,23.96,25.57,13.69,0.86,35.96,42.82,27.65,4.403,4.343,310.6,15.16,7.672,362.5168,4.731,0.08092307,0.1060218,0.4524324
"2017-09-07 16:05:00",9899,"CKVY",13.34,81.6,81.1,81.7,80.8,19.2,24.34,18.35,0.708,37.18,41.12,33.93,4.535,4.539,307.8,10.55,7.234,353.5699,4.731,0.08092307,0.1060218,0.4524324
"2017-09-07 16:10:00",9900,"CKVY",13.35,81.3,81.4,81.9,81,22.52,24.23,19.07,0.82,39.34,41.32,35.45,4.532,4.547,287.8,12.17,6.795,342.6681,4.731,0.08092307,0.1060218,0.4524324
"2017-09-07 16:15:00",9901,"CKVY",13.35,80.3,81,81.4,80.3,26.36,26.63,20.47,0.929,40.4,43.46,36.99,4.518,4.522,302.7,12.81,7.014,331.5019,4.732,0.07603538,0.101876,0.4104537
"2017-09-07 16:20:00",9902,"CKVY",13.35,80.3,80.1,80.5,79.77,25.12,26.7,21.74,0.888,40.05,42.9,37.6,4.371,4.424,302.3,9.52,7.014,321.1089,4.732,0.07603538,0.101876,0.4104537
"2017-09-07 16:25:00",9903,"CKVY",13.35,80.6,80.4,80.8,80,22.52,26.97,21.29,0.804,40.23,43.16,37.53,4.216,4.286,308.1,11.25,5.699,311.2283,4.73,0.07603538,0.101876,0.4104537
"2017-09-07 16:30:00",9904,"CKVY",13.35,80.8,80.4,80.8,80.1,19.31,24.78,19.31,0.692,38.23,41.17,34.96,4.212,4.21,305.2,12.19,7.234,298.7976,4.731,0.0678167,0.09171808,0.3675173
"2017-09-07 16:35:00",9905,"CKVY",13.35,80,80.5,80.9,80,23.28,24.64,19.24,0.814,38.04,40.94,34.92,4.019,4.124,296,10.06,5.699,285.5953,4.731,0.0678167,0.09171808,0.3675173
"2017-09-07 16:40:00",9906,"CKVY",13.36,79.96,80.2,80.8,79.9,24.85,24.85,18.35,0.867,38.28,40.88,33.53,4.332,4.177,307.2,11.7,8.33,271.6804,4.732,0.0678167,0.09171808,0.3675173
"2017-09-07 16:45:00",9907,"CKVY",13.36,79.16,79.37,79.9,79.03,25.67,26.05,23.38,0.873,40.63,41.63,38.74,4.075,4.24,300.5,10.22,5.918,258.5071,4.731,0.05998518,0.08287533,0.3240437
"2017-09-07 16:50:00",9908,"CKVY",13.36,81.1,80.2,81.2,79.03,16.77,26.9,16.22,0.608,34.92,42.25,31.03,4.945,4.354,324.9,13.63,10.74,243.9247,4.731,0.05998518,0.08287533,0.3240437
"2017-09-07 16:55:00",9909,"CKVY",13.36,80.1,80.4,81.1,79.9,19.1,21.05,16.77,0.671,34.85,36.7,31.85,5.007,5.061,317.8,10.92,7.453,229.0079,4.731,0.05998518,0.08287533,0.3240437
"2017-09-07 17:00:00",9910,"CKVY",13.37,80.8,80.5,80.9,80.1,17.39,20.26,16.87,0.623,33.81,35.98,31.75,5.118,4.97,327,16.78,7.672,214.2233,4.73,0.05732834,0.08372913,0.281573
"2017-09-07 17:05:00",9911,"CKVY",13.37,79.96,80.7,80.9,79.96,20.78,21.32,17.01,0.725,33.52,37.22,31.9,4.688,5.003,347.3,21.63,7.672,200.294,4.731,0.05732834,0.08372913,0.281573
"2017-09-07 17:10:00",9912,"CKVY",13.37,79.16,79.34,79.96,79.03,21.91,21.91,20.54,0.745,36.24,36.98,35.7,4.882,4.772,354.2,13.86,8.77,186.5758,4.731,0.05732834,0.08372913,0.281573
"2017-09-07 17:15:00",9913,"CKVY",13.37,78.79,78.97,79.16,78.79,22.69,22.9,21.6,0.762,37.04,37.85,36.42,4.746,4.863,350.1,13.19,5.918,173.1771,4.732,0.05057158,0.07639763,0.2355907
"2017-09-07 17:20:00",9914,"CKVY",13.38,78.79,78.68,78.85,78.42,22.45,23.17,20.95,0.754,37.08,38,35.44,4.678,4.692,345.9,10.71,8.55,159.4509,4.731,0.05057158,0.07639763,0.2355907
"2017-09-07 17:25:00",9915,"CKVY",13.38,78.36,78.47,78.79,78.23,22.18,22.93,21.26,0.735,36.81,37.73,35.71,4.344,4.436,347.8,11.55,6.795,146.7234,4.731,0.05057158,0.07639763,0.2355907
"2017-09-07 17:30:00",9916,"CKVY",13.39,78.17,78.13,78.48,77.86,22.45,22.93,21.91,0.739,36.79,37.42,36.16,4.572,4.44,342.9,13.9,6.795,135.273,4.731,0.04144979,0.06440593,0.189618
"2017-09-07 17:35:00",9917,"CKVY",13.4,77.93,78,78.17,77.8,22.59,22.76,21.91,0.738,36.49,37.03,35.95,4.631,4.662,334.3,11.08,7.453,125.0235,4.73,0.04144979,0.06440593,0.189618
"2017-09-07 17:40:00",9918,"CKVY",13.39,77.06,77.57,77.99,76.94,24.3,24.3,22.25,0.771,36.97,37.86,36.19,4.539,4.604,319.9,10.74,6.576,115.2355,4.731,0.04144979,0.06440593,0.189618
"2017-09-07 17:45:00",9919,"CKVY",13.4,75.09,75.5,77.06,74.85,27.97,28.96,24.23,0.831,39.95,40.76,37.74,4.459,4.466,312.3,10.93,7.014,105.3891,4.731,0.03512252,0.05709653,0.144515
"2017-09-07 17:50:00",9920,"CKVY",13.42,74.91,74.95,75.15,74.66,26.97,28.24,26.15,0.797,39.08,39.86,37.8,4.507,4.451,316.5,11.57,8.55,95.56945,4.731,0.03512252,0.05709653,0.144515
"2017-09-07 17:55:00",9921,"CKVY",13.42,75.03,75.05,75.28,74.78,25.88,27.04,25.74,0.768,38.07,38.76,37.57,4.886,4.695,318.5,10.56,8.99,85.79405,4.731,0.03512252,0.05709653,0.144515
"2017-09-07 18:00:00",9922,"CKVY",13.17,74.54,74.88,75.28,74.48,25.88,26.15,24.99,0.755,37.38,37.74,36.9,5.243,5.135,317.8,10.46,8.55,76.42375,4.732,0.02928897,0.05055897,0.1012231
"2017-09-07 18:05:00",9923,"CKVY",13.06,73.87,74.13,74.6,73.74,26.5,26.63,25.88,0.756,37.32,37.66,36.95,5.23,5.258,316.8,9.15,6.795,67.54313,4.732,0.02928897,0.05055897,0.1012231
"2017-09-07 18:10:00",9924,"CKVY",13.02,73.75,73.82,73.99,73.68,25.54,26.5,25.47,0.726,36.71,37.3,36.19,5.068,5.136,318,8.97,8.11,59.06958,4.731,0.02928897,0.05055897,0.1012231
"2017-09-07 18:15:00",9925,"CKVY",12.97,72.77,73.2,73.87,72.65,27.05,27.32,25.54,0.744,36.99,37.41,36.37,4.686,4.895,318.2,9.89,6.576,50.97073,4.732,0.02482037,0.04676951,0.0612935
"2017-09-07 18:20:00",9926,"CKVY",12.99,71.92,72.24,72.77,71.79,28.93,29.31,26.7,0.773,37.44,38.26,36.25,4.448,4.521,355.4,15.14,6.576,43.27068,4.731,0.02482037,0.04676951,0.0612935
"2017-09-07 18:25:00",9927,"CKVY",12.97,71.31,71.59,72.04,71.12,30.47,30.68,28.9,0.797,38.56,38.89,37.94,4.154,4.324,356.4,9.43,5.48,36.04289,4.732,0.02482037,0.04676951,0.0612935
"2017-09-07 18:30:00",9928,"CKVY",12.97,71,70.94,71.37,70.51,29.45,31.09,29.45,0.763,38.56,39.01,37.57,4.307,4.156,351.8,13.6,8.11,29.33869,4.732,0.01272007,0.02994719,0.02932104
"2017-09-07 18:35:00",9929,"CKVY",12.96,71.86,71.48,71.93,71.06,27.8,29.48,27.73,0.741,37.35,37.73,36.74,4.597,4.483,342.2,9.03,8.77,23.20605,4.732,0.01272007,0.02994719,0.02932104
"2017-09-07 18:40:00",9930,"CKVY",12.95,71.43,71.87,72.54,71.31,28.21,28.59,26.84,0.741,36.82,37.2,36.3,5.089,4.88,347.6,12.26,9.21,17.57669,4.733,0.01272007,0.02994719,0.02932104
"2017-09-07 18:45:00",9931,"CKVY",12.95,69.71,70.65,71.56,69.71,30.34,30.41,28.08,0.752,37.13,37.41,36.68,4.874,5.029,350,10.42,6.357,12.42899,4.733,0.01438429,0.03347079,0.01228881
"2017-09-07 18:50:00",9932,"CKVY",12.95,68.84,69.21,69.83,68.66,31.5,31.74,30.27,0.758,37.47,37.68,37.1,4.417,4.672,349.9,8.67,5.48,7.958844,4.732,0.01438429,0.03347079,0.01228881
"2017-09-07 18:55:00",9933,"CKVY",12.94,67.06,68.28,69.03,67,34.72,34.72,31.26,0.785,37.71,38.33,37.22,3.735,4.046,357.4,11.58,5.48,4.562174,4.732,0.01438429,0.03347079,0.01228881
"2017-09-07 19:00:00",9934,"CKVY",12.94,67.43,67.1,67.43,66.75,33.9,35.13,33.86,0.777,38.26,38.61,37.91,3.653,3.695,359.5,9.11,4.822,2.433474,4.732,0.01104404,0.01651332,0.003621993
"2017-09-07 19:05:00",9935,"CKVY",12.92,64.53,66.75,67.49,64.53,40.61,40.88,33.42,0.842,38.67,40.61,37.68,3.342,3.51,329.3,28.54,4.165,1.2422,4.732,0.01104404,0.01651332,0.003621993
"2017-09-07 19:10:00",9936,"CKVY",12.93,64.78,64.62,64.97,64.41,39.72,40.68,39.31,0.83,39.83,40.18,39.43,2.703,3.024,335,21.82,2.63,0.607222,4.732,0.01104404,0.01651332,0.003621993
"2017-09-07 19:15:00",9937,"CKVY",12.93,64.99,64.73,65.11,64.42,39.59,40.62,39.56,0.834,39.95,40.32,39.64,2.166,2.391,25.16,8.13,2.85,0.2630284,4.732,0.005885202,0.009442233,9.10145E-005
"2017-09-07 19:20:00",9938,"CKVY",12.92,64.32,64.72,65.11,64.25,40.07,40.07,39.18,0.824,39.5,39.92,39.17,1.869,1.992,17.19,4.455,2.411,0.09467322,4.732,0.005885202,0.009442233,9.10145E-005
"2017-09-07 19:25:00",9939,"CKVY",12.93,63.46,63.82,64.32,63.33,40.49,41.27,40.07,0.808,39.48,39.83,39.02,1.875,1.925,7.16,21.79,2.63,0.02840607,4.733,0.005885202,0.009442233,9.10145E-005
"2017-09-07 19:30:00",9940,"CKVY",12.92,64.13,64.07,64.57,63.39,37.88,40.49,37.68,0.774,38.58,39.08,37.82,1.705,1.801,6.699,14.5,2.411,0.0001534371,4.732,0.001960217,0.003846711,2.5E-007
"2017-09-07 19:35:00",9941,"CKVY",12.92,64.07,63.58,64.26,63.02,36.72,40.79,36.72,0.749,38.38,39.26,36.87,1.798,1.728,10.45,13.37,2.85,0,4.733,0.001960217,0.003846711,2.5E-007
"2017-09-07 19:40:00",9942,"CKVY",12.92,64.5,64.31,64.69,64.01,35.9,36.79,35.55,0.743,36.86,37.24,36.51,1.972,1.786,7.064,13.51,2.85,0,4.733,0.001960217,0.003846711,2.5E-007
"2017-09-07 19:45:00",9943,"CKVY",12.91,65.8,65.56,66.29,64.5,34.32,36.31,33.16,0.743,36.88,37.64,36.2,2.256,2.147,13.43,7.468,3.288,0,4.732,0.002153664,0.004176835,2.5E-007
"2017-09-07 19:50:00",9944,"CKVY",12.91,64.87,65.34,65.86,64.57,35.14,35.31,33.64,0.737,36.64,37.38,36.2,2.423,2.353,348.7,11.04,3.726,0,4.734,0.002153664,0.004176835,2.5E-007
"2017-09-07 19:55:00",9945,"CKVY",12.91,65.68,65.23,65.74,64.81,33.5,35.55,33.5,0.722,36.84,37.4,36.17,2.624,2.527,352.9,13.44,3.726,0,4.734,0.002153664,0.004176835,2.5E-007
"2017-09-07 20:00:00",9946,"CKVY",12.91,65.31,65.99,66.54,65.31,33.74,33.91,32.37,0.718,36.22,36.57,35.9,2.847,2.737,6.017,5.219,4.165,0,4.733,0.004936344,0.008243691,2.5E-007
"2017-09-07 20:05:00",9947,"CKVY",12.91,65.08,65.17,65.63,64.69,34.29,34.8,33.74,0.724,36.28,36.88,35.8,2.809,2.818,349.9,8.28,3.507,0,4.734,0.004936344,0.008243691,2.5E-007
"2017-09-07 20:10:00",9948,"CKVY",12.91,62.62,63.7,65.08,62.5,38.31,38.37,34.33,0.742,36.62,36.95,36.19,2.781,2.807,2.211,11.91,4.384,0,4.733,0.004936344,0.008243691,2.5E-007
"2017-09-07 20:15:00",9949,"CKVY",12.91,61.83,62.23,63.06,61.52,40.02,40.09,37.93,0.754,37.01,37.35,36.69,2.653,2.742,6.501,3.774,4.165,0,4.734,0.005343103,0.008677746,2.5E-007
"2017-09-07 20:20:00",9950,"CKVY",12.91,63.49,62.32,63.49,61.64,36.73,40.05,36.7,0.734,36.72,37.35,36.18,3.04,2.811,3.882,8.45,5.042,0,4.734,0.005343103,0.008677746,2.5E-007
"2017-09-07 20:25:00",9951,"CKVY",12.9,62.44,63.12,63.74,62.38,37.83,37.9,36.53,0.729,36.57,36.97,36.25,3.652,3.361,1.832,7.298,5.48,0,4.734,0.005343103,0.008677746,2.5E-007
"2017-09-07 20:30:00",9952,"CKVY",12.9,61.64,61.78,62.81,60.9,39.2,40.05,37.42,0.734,36.54,36.81,36.25,4.068,3.863,5.879,9.78,5.48,0,4.733,0.006628617,0.01027131,2.5E-007
"2017-09-07 20:35:00",9953,"CKVY",12.9,59.36,61.66,63.18,59.36,46.33,46.33,36.15,0.8,36.99,39.25,35.67,3.87,4.06,327.5,26.83,4.822,0,4.734,0.006628617,0.01027131,2.5E-007
"2017-09-07 20:40:00",9954,"CKVY",12.9,57.45,57.15,59.36,56.15,48.79,54.21,46.19,0.786,39.46,40.43,38.25,3.381,3.632,309.2,21.22,4.165,0,4.735,0.006628617,0.01027131,2.5E-007
"2017-09-07 20:45:00",9955,"CKVY",12.89,55.85,57.27,58.74,55.6,53.32,53.79,45.67,0.811,38.64,39.43,37.64,2.427,2.929,47.35,85.9,2.85,0,4.734,0.00539005,0.008249696,2.5E-007
"2017-09-07 20:50:00",9956,"CKVY",12.9,55.41,54.99,55.78,54.49,52.08,57.56,52.01,0.78,39.31,40.28,37.97,1.48,1.93,219.2,46.59,1.315,0,4.734,0.00539005,0.008249696,2.5E-007
"2017-09-07 20:55:00",9957,"CKVY",12.89,54.43,54.91,55.47,54.24,56.74,57.32,51.81,0.82,39.25,39.83,37.84,0.736,1.065,246.5,7.469,1.754,0,4.735,0.00539005,0.008249696,2.5E-007
"2017-09-07 21:00:00",9958,"CKVY",12.89,54.12,54.8,55.11,54.12,57.26,57.29,54.24,0.818,39.44,39.94,38.67,0.483,0.503,216.9,23.11,2.411,0,4.734,-0.001727772,-0.002028268,2.5E-007
"2017-09-07 21:05:00",9959,"CKVY",12.89,51.84,52.48,54.12,51.84,63.4,63.4,57.22,0.833,39.02,39.86,38.37,1.008,0.752,176.1,20.72,2.85,0,4.734,-0.001727772,-0.002028268,2.5E-007
"2017-09-07 21:10:00",9960,"CKVY",12.88,50.37,50.9,51.84,50.31,68.81,68.81,63.36,0.856,39.85,40.53,38.69,2.062,1.496,161.5,4.722,6.357,0,4.735,-0.001727772,-0.002028268,2.5E-007
"2017-09-07 21:15:00",9961,"CKVY",12.89,50.32,49.83,50.44,49.32,69.37,71.46,68.81,0.861,40.54,40.81,40.36,3.752,2.946,158.4,7.36,7.234,0,4.734,-0.0009551754,-0.0008653555,2.5E-007
"2017-09-07 21:20:00",9962,"CKVY",12.89,49.03,49.65,50.44,49.03,73.42,73.49,69.37,0.869,40.85,41.06,40.63,4.081,3.926,159.4,8.61,4.384,0,4.735,-0.0009551754,-0.0008653555,2.5E-007
"2017-09-07 21:25:00",9963,"CKVY",12.88,49.34,48.96,49.34,48.6,72.8,74.51,72.73,0.872,40.94,41.12,40.73,3.834,4.043,143.2,9.58,3.946,0,4.734,-0.0009551754,-0.0008653555,2.5E-007
"2017-09-07 21:30:00",9964,"CKVY",12.88,52.05,50.16,52.05,49.27,60.94,73.14,60.94,0.807,40.29,41.21,38.97,3.061,3.382,124.6,4.625,4.384,0,4.734,0.001288736,0.002183106,2.5E-007
"2017-09-07 21:35:00",9965,"CKVY",12.88,51.56,52.67,54.15,51.31,61.35,63.62,55.05,0.798,38.83,39.74,37.91,3.171,3.125,140.5,28.37,5.042,0,4.736,0.001288736,0.002183106,2.5E-007
"2017-09-07 21:40:00",9966,"CKVY",12.88,51.19,50.96,51.56,50.69,61.73,64.1,61.15,0.792,38.69,39.17,38.25,3.606,3.387,185.7,7.433,6.795,0,4.735,0.001288736,0.002183106,2.5E-007
"2017-09-07 21:45:00",9967,"CKVY",12.88,51.74,51.64,51.93,51.13,58.71,61.73,58.71,0.769,38.25,38.6,37.77,3.706,3.72,173.4,7.425,4.384,0,4.736,0.002416831,0.003867466,2.5E-007
"2017-09-07 21:50:00",9968,"CKVY",12.88,51.31,51.57,51.93,51.25,61.7,61.7,58.51,0.795,38,38.74,37.67,3.986,3.745,152.1,11.14,6.138,0,4.736,0.002416831,0.003867466,2.5E-007
"2017-09-07 21:55:00",9969,"CKVY",12.87,48.85,50.22,51.44,48.85,68.73,68.76,61.73,0.808,39.11,39.43,38.62,3.58,3.782,128.9,11.8,4.603,0,4.735,0.002416831,0.003867466,2.5E-007
"2017-09-07 22:00:00",9970,"CKVY",12.87,49.47,49.05,49.53,48.67,65.06,69.11,64.58,0.783,38.67,39.19,37.96,3.573,3.594,104.8,6.435,4.165,0,4.736,0.002264008,0.003565782,2.5E-007
"2017-09-07 22:05:00",9971,"CKVY",12.87,50.95,49.96,50.95,49.35,60.2,65.89,60.13,0.765,38.04,38.56,37.36,3.076,3.414,85.9,14.54,3.507,0,4.736,0.002264008,0.003565782,2.5E-007
"2017-09-07 22:10:00",9972,"CKVY",12.86,49.85,50.68,51.26,49.85,63.42,63.42,59.14,0.774,37.62,38.07,37.11,2.531,2.677,197.1,55.96,4.603,0,4.736,0.002264008,0.003565782,2.5E-007
"2017-09-07 22:15:00",9973,"CKVY",12.86,47.94,49.01,49.97,47.88,70.11,70.11,62.6,0.797,38.28,38.78,37.55,2.484,2.435,229.4,14.85,4.822,0,4.736,0.001102801,0.002065858,2.5E-007
"2017-09-07 22:20:00",9974,"CKVY",12.87,49.12,48.13,49.24,47.51,65.83,70.56,65.8,0.782,38.48,38.77,38.14,2.636,2.486,204.6,13.46,5.042,0,4.737,0.001102801,0.002065858,2.5E-007
"2017-09-07 22:25:00",9975,"CKVY",12.86,49.68,49.44,49.74,49.12,63.98,65.83,63.77,0.776,38.04,38.29,37.75,3.188,3.144,194.2,33.63,5.48,0,4.736,0.001102801,0.002065858,2.5E-007
"2017-09-07 22:30:00",9976,"CKVY",12.86,48.38,48.77,49.8,48.19,67.62,67.65,62.95,0.781,37.79,38.18,37.51,2.958,3.111,339.2,60.7,3.726,0,4.736,0.0008212464,0.001633757,2.5E-007
"2017-09-07 22:35:00",9977,"CKVY",12.85,49.06,48.46,49.12,48.19,66.11,67.75,66.11,0.783,38.16,38.35,37.9,2.307,2.682,346.6,27.28,2.192,0,4.737,0.0008212464,0.001633757,2.5E-007
"2017-09-07 22:40:00",9978,"CKVY",12.85,49.31,49.22,49.37,49.06,65.8,66.24,65.35,0.787,38.31,38.59,38.05,1.648,1.826,314.9,58.84,3.288,0,4.736,0.0008212464,0.001633757,2.5E-007
"2017-09-07 22:45:00",9979,"CKVY",12.85,48.75,48.52,49.37,48.01,67.34,69.12,65.7,0.789,38.41,38.59,38.12,1.675,1.722,281.8,11.16,3.946,0,4.736,-0.0004960551,-0.0002070335,2.5E-007
"2017-09-07 22:50:00",9980,"CKVY",12.84,47.7,48.95,49.74,47.64,70.15,70.15,65.97,0.79,38.76,39.3,38.35,2.469,2.054,261.6,10.07,4.165,0,4.737,-0.0004960551,-0.0002070335,2.5E-007
"2017-09-07 22:55:00",9981,"CKVY",12.85,45.66,46.19,47.7,45.23,73.51,75.19,70.15,0.766,38.03,38.49,37.61,3.162,2.865,231.8,15.56,4.603,0,4.737,-0.0004960551,-0.0002070335,2.5E-007
"2017-09-07 23:00:00",9982,"CKVY",12.84,47.64,46.8,47.7,45.66,66.79,73.48,66.76,0.75,37.18,37.79,36.92,3.116,3.152,176.2,32.35,4.384,0,4.737,0.0001185645,0.0006303098,2.5E-007
"2017-09-07 23:05:00",9983,"CKVY",12.84,46.9,47.33,47.7,46.84,71.29,71.59,66.72,0.779,37.75,38.43,37.03,2.435,2.83,116.3,42.54,3.069,0,4.737,0.0001185645,0.0006303098,2.5E-007
"2017-09-07 23:10:00",9984,"CKVY",12.84,46.6,46.34,46.96,45.79,73.66,78.04,71.01,0.796,38.63,39.6,37.86,2.112,2.152,132.7,20.19,4.384,0,4.737,0.0001185645,0.0006303098,2.5E-007
"2017-09-07 23:15:00",9985,"CKVY",12.83,46.17,46.46,46.66,46.11,73.08,73.59,71.91,0.777,38.09,38.68,37.83,2.315,2.212,131,21.28,4.603,0,4.736,-0.0004787899,-0.0002224715,2.5E-007
"2017-09-07 23:20:00",9986,"CKVY",12.84,45.8,45.9,46.23,45.68,73.94,74.35,73.15,0.775,38.09,38.37,37.91,2.038,2.124,125.1,28.82,1.315,0,4.737,-0.0004787899,-0.0002224715,2.5E-007
"2017-09-07 23:25:00",9987,"CKVY",12.83,46.67,45.94,46.67,45.62,71.67,74.52,71.67,0.776,38.03,38.18,37.9,1.79,1.99,126.6,6.357,2.411,0,4.737,-0.0004787899,-0.0002224715,2.5E-007
"2017-09-07 23:30:00",9988,"CKVY",12.83,46.61,46.49,46.79,46.17,69.58,72.08,69.41,0.752,37.63,38.14,37.02,1.201,1.408,217.8,44.4,2.411,0,4.736,-0.001320144,-0.001462624,2.5E-007
"2017-09-07 23:35:00",9989,"CKVY",12.83,45.5,45.91,46.73,45.37,73.19,73.39,69.45,0.758,37.27,37.56,36.93,1.334,1.33,267,19.73,2.192,0,4.738,-0.001320144,-0.001462624,2.5E-007
"2017-09-07 23:40:00",9990,"CKVY",12.83,46.67,45.78,46.8,45.37,70.07,73.67,70.07,0.759,37.56,37.77,37.33,1.093,1.233,321.9,16.56,1.754,0,4.738,-0.001320144,-0.001462624,2.5E-007
"2017-09-07 23:45:00",9991,"CKVY",12.82,49.09,47.9,49.15,46.67,62.01,70.1,62.01,0.735,36.99,37.58,36.45,1.177,1.135,316,12.06,2.411,0,4.737,-0.002137077,-0.002749197,2.5E-007
"2017-09-07 23:50:00",9992,"CKVY",12.83,48.47,49.06,49.58,48.47,62.63,64.07,61.46,0.726,36.97,37.35,36.32,1.763,1.367,277.1,51.19,5.48,0,4.738,-0.002137077,-0.002749197,2.5E-007
"2017-09-07 23:55:00",9993,"CKVY",12.82,47.18,48,48.66,47.05,70.73,70.73,62.7,0.781,37.53,38.24,36.31,1.91,1.895,257,41.95,3.726,0,4.737,-0.002137077,-0.002749197,2.5E-007
"2017-09-08 00:00:00",9994,"CKVY",12.82,46.5,46.7,47.18,46.43,73.81,73.81,70.73,0.794,38.23,38.67,37.92,1.809,1.849,290,14.02,2.192,0,4.738,-0.001147149,-0.001181522,2.5E-007
"2017-09-08 00:05:00",9995,"CKVY",12.81,44.95,45.46,46.5,44.58,74.88,76.11,73.74,0.76,38,38.97,37.15,1.635,1.74,247.3,12.95,2.85,0,4.738,-0.001147149,-0.001181522,2.5E-007
"2017-09-08 00:10:00",9996,"CKVY",12.81,44.4,45.03,45.63,44.34,73.78,74.84,71.41,0.733,36.73,37.41,36.14,1.481,1.576,168.7,44.18,2.411,0,4.737,-0.001147149,-0.001181522,2.5E-007
"2017-09-08 00:15:00",9997,"CKVY",12.81,44.64,44.51,44.71,44.21,76.56,77.52,73.74,0.768,37.49,37.99,36.51,1.468,1.511,71.71,21.26,2.63,0,4.737,-0.001748415,-0.002128271,2.5E-007
"2017-09-08 00:20:00",9998,"CKVY",12.8,45.32,45.28,45.76,44.58,73.68,76.56,73.06,0.758,37.76,37.98,37.36,1.135,1.332,83.7,22.87,1.754,0,4.739,-0.001748415,-0.002128271,2.5E-007
"2017-09-08 00:25:00",9999,"CKVY",12.81,45.08,45.21,45.45,45.01,74.5,74.91,73.74,0.76,37.6,37.87,37.35,1.073,1.102,195.7,12.29,2.192,0,4.738,-0.001748415,-0.002128271,2.5E-007
"2017-09-08 00:30:00",10000,"CKVY",12.8,46.68,46.19,47.11,45.08,69.56,74.5,68.39,0.754,37.13,37.59,36.65,0.989,0.931,252.8,41.24,3.288,0,4.738,-0.002457707,-0.003280538,2.5E-007
"2017-09-08 00:35:00",10001,"CKVY",12.8,45.14,45.69,46.62,45.14,72.71,75.25,69.66,0.743,37.63,38.33,36.92,1.399,1.267,308.5,34.83,3.507,0,4.737,-0.002457707,-0.003280538,2.5E-007
"2017-09-08 00:40:00",10002,"CKVY",12.8,44.46,44.65,45.14,44.46,75.18,78.37,72.65,0.749,37.78,38.49,36.64,1.353,1.322,87.6,35.76,2.192,0,4.737,-0.002457707,-0.003280538,2.5E-007
"2017-09-08 00:45:00",10003,"CKVY",12.8,44.77,44.45,44.77,44.09,75.32,75.87,73.95,0.759,37.05,37.47,36.8,1.362,1.529,186.1,11.43,2.192,0,4.738,-0.002121054,-0.002723322,2.5E-007
"2017-09-08 00:50:00",10004,"CKVY",12.79,44.52,44.84,45.08,44.46,74.57,75.32,73.19,0.744,37.14,37.62,36.61,0.807,1.062,209.1,1.784,1.754,0,4.738,-0.002121054,-0.002723322,2.5E-007
"2017-09-08 00:55:00",10005,"CKVY",12.79,44.95,44.72,45.02,44.46,74.98,75.32,74.53,0.761,37.32,37.59,36.89,0.622,0.71,132.9,57.13,0,0,4.738,-0.002121054,-0.002723322,2.5E-007
"2017-09-08 01:00:00",10006,"CKVY",12.79,46.19,46.17,46.81,44.89,70.38,74.91,70.18,0.748,37.45,37.86,36.73,0.566,0.439,345.1,42.71,2.411,0,4.737,-0.003152169,-0.004489572,2.5E-007
"2017-09-08 01:05:00",10007,"CKVY",12.78,45.94,45.84,46.19,45.57,70.66,71.79,70.42,0.744,37.07,37.25,36.8,0.758,0.586,312.8,13.21,2.63,0,4.739,-0.003152169,-0.004489572,2.5E-007
"2017-09-08 01:10:00",10008,"CKVY",12.78,46.93,46.78,47.18,46,66.1,70.66,65.38,0.723,36.3,37.08,35.97,1.702,1.234,285,11.04,4.603,0,4.737,-0.003152169,-0.004489572,2.5E-007
"2017-09-08 01:15:00",10009,"CKVY",12.76,46.38,46.62,46.93,46.31,67.16,67.16,66.06,0.719,36.07,36.26,35.87,1.942,1.938,271.2,28.36,2.63,0,4.738,-0.002016888,-0.002555161,2.5E-007
"2017-09-08 01:20:00",10010,"CKVY",12.77,45.76,46.02,46.44,45.7,69.12,69.12,67.13,0.723,36.17,36.3,36,1.737,1.898,255.2,14.84,1.315,0,4.739,-0.002016888,-0.002555161,2.5E-007
"2017-09-08 01:25:00",10011,"CKVY",12.77,44.59,45.23,45.82,44.53,72.27,72.27,69.08,0.723,36.26,36.4,36.11,1.225,1.459,229.4,30.24,2.192,0,4.738,-0.002016888,-0.002555161,2.5E-007
"2017-09-08 01:30:00",10012,"CKVY",12.77,45.46,44.74,45.89,44.04,69.23,73.48,68.47,0.716,36.1,36.38,35.63,1.373,1.265,290.9,20.78,3.288,0,4.739,-0.001589277,-0.001880011,2.5E-007
"2017-09-08 01:35:00",10013,"CKVY",12.77,44.35,44.34,45.46,43.79,71.77,72.59,69.23,0.712,35.76,36.02,35.41,1.481,1.457,45.25,11.46,3.069,0,4.738,-0.001589277,-0.001880011,2.5E-007
"2017-09-08 01:40:00",10014,"CKVY",12.76,46.02,44.99,46.08,44.23,67.96,72.59,67.96,0.718,36.22,36.58,35.81,1.819,1.621,57.05,5.266,3.288,0,4.738,-0.001589277,-0.001880011,2.5E-007
"2017-09-08 01:45:00",10015,"CKVY",12.75,46.2,46.21,46.45,45.83,67.65,69.33,67.58,0.72,36.33,36.66,35.88,1.747,1.863,68.93,6.892,3.069,0,4.739,-0.001428346,-0.001631492,2.5E-007
"2017-09-08 01:50:00",10016,"CKVY",12.76,45.28,45.85,46.26,45.28,68.2,68.92,67.24,0.701,35.84,36.31,35.34,1.399,1.507,61.41,0.148,0.438,0,4.738,-0.001428346,-0.001631492,2.5E-007
"2017-09-08 01:55:00",10017,"CKVY",12.75,44.73,44.66,45.34,44.11,72.29,74.52,68.27,0.727,36.19,36.71,35.42,1.134,1.256,294.7,36.64,3.288,0,4.74,-0.001428346,-0.001631492,2.5E-007
"2017-09-08 02:00:00",10018,"CKVY",12.75,44.3,44.57,45.28,44.05,80.8,81.6,71.43,0.799,38.15,38.97,36.32,1.5,1.238,287.6,7.88,4.822,0,4.739,-0.002056221,-0.002622246,2.5E-007
"2017-09-08 02:05:00",10019,"CKVY",12.75,43.99,44.12,44.48,43.8,79.36,80.9,79.32,0.776,38.47,38.98,37.93,2.378,1.938,258.5,6.329,3.288,0,4.74,-0.002056221,-0.002622246,2.5E-007
"2017-09-08 02:10:00",10020,"CKVY",12.75,43.62,43.7,44.05,43.5,78.54,79.32,78.5,0.757,37.6,38.04,37.37,2.862,2.696,243.6,9.61,3.726,0,4.74,-0.002056221,-0.002622246,2.5E-007
"2017-09-08 02:15:00",10021,"CKVY",12.73,45.04,44.87,45.97,43.56,74.39,78.57,71.5,0.757,37.32,37.49,37,2.626,2.751,250.6,36.98,4.165,0,4.739,-0.0009596908,-0.0009459189,2.5E-007
"2017-09-08 02:20:00",10022,"CKVY",12.73,44.49,44.58,45.04,44.3,75.18,75.42,74.42,0.749,37.22,37.45,37,1.854,2.28,203.6,48.89,1.754,0,4.739,-0.0009596908,-0.0009459189,2.5E-007
"2017-09-08 02:25:00",10023,"CKVY",12.73,44.8,44.76,44.98,44.43,77.27,77.27,73.97,0.779,37.3,38.13,37.05,1.211,1.432,33.72,36.33,2.85,0,4.738,-0.0009596908,-0.0009459189,2.5E-007
"2017-09-08 02:30:00",10024,"CKVY",12.73,44.24,44.51,44.86,44.24,77.92,79.4,77.3,0.77,38.17,38.74,37.77,0.766,1.06,78.45,18.09,2.85,0,4.739,-0.001860895,-0.002304868,2.5E-007
"2017-09-08 02:35:00",10025,"CKVY",12.72,44.24,44.27,44.49,44.06,79.7,80.4,77.92,0.787,38.13,38.7,37.68,1.088,0.839,207.9,14.06,2.411,0,4.739,-0.001860895,-0.002304868,2.5E-007
"2017-09-08 02:40:00",10026,"CKVY",12.72,45.23,44.85,45.29,44.3,74.94,79.7,74.52,0.768,37.97,38.59,37.45,0.938,1.163,237.3,15.29,2.411,0,4.739,-0.001860895,-0.002304868,2.5E-007
"2017-09-08 02:45:00",10027,"CKVY",12.72,46.16,45.9,46.46,45.23,73.29,75.18,71.02,0.778,37.65,38.15,37.34,1.035,0.863,288.7,21.71,1.973,0,4.738,-0.002829578,-0.003914007,2.5E-007
"2017-09-08 02:50:00",10028,"CKVY",12.72,45.48,45.92,46.22,45.48,78.26,78.3,73.29,0.81,38.76,39.19,38.1,0.727,0.947,277.7,29.06,1.096,0,4.739,-0.002829578,-0.003914007,2.5E-007
"2017-09-08 02:55:00",10029,"CKVY",12.72,45.11,45.24,45.54,44.98,79.81,80.1,78.3,0.815,39.3,39.5,39.04,0.581,0.584,217.3,16.41,0.658,0,4.74,-0.002829578,-0.003914007,2.5E-007
"2017-09-08 03:00:00",10030,"CKVY",12.71,45.72,45.4,45.78,44.98,80.6,80.7,78.47,0.842,39.53,40.21,39.13,0.867,0.644,253,33.98,4.165,0,4.739,-0.00330062,-0.004746711,2.5E-007
"2017-09-08 03:05:00",10031,"CKVY",12.71,46.34,46.22,46.59,45.66,79.46,80.6,75.62,0.85,39.72,40.47,39.03,1.825,1.334,293,9.59,3.946,0,4.739,-0.00330062,-0.004746711,2.5E-007
"2017-09-08 03:10:00",10032,"CKVY",12.7,46.59,46.38,46.59,46.22,76.79,79.5,76.79,0.829,39.99,40.47,39.59,2.954,2.42,283.2,9.44,4.822,0,4.739,-0.00330062,-0.004746711,2.5E-007
"2017-09-08 03:15:00",10033,"CKVY",12.7,46.96,46.76,47.02,46.46,74.11,76.75,74.11,0.811,39.38,39.65,39.06,3.336,3.256,301.1,13.79,4.822,0,4.74,-0.001036367,-0.001043873,2.5E-007
"2017-09-08 03:20:00",10034,"CKVY",12.7,48.81,47.85,48.81,46.9,63.82,74.15,63.82,0.749,38.04,39.23,37,3.471,3.368,339.4,10.35,6.576,0,4.74,-0.001036367,-0.001043873,2.5E-007
"2017-09-08 03:25:00",10035,"CKVY",12.7,49.61,49.4,49.68,48.75,61.42,63.82,61.21,0.743,36.97,37.3,36.75,3.981,3.743,353.6,14.86,8.11,0,4.739,-0.001036367,-0.001043873,2.5E-007
"2017-09-08 03:30:00",10036,"CKVY",12.69,49.68,49.64,49.8,49.49,60.52,61.62,60.52,0.734,36.84,37.06,36.48,4.489,4.256,351.7,12.93,7.672,0,4.739,0.002283957,0.00355699,2.5E-007
"2017-09-08 03:35:00",10037,"CKVY",12.69,49.18,49.65,49.86,49.18,62.52,62.52,59.56,0.744,36.57,37.11,36.22,4.9,4.708,316.5,20.97,6.795,0,4.741,0.002283957,0.00355699,2.5E-007
"2017-09-08 03:40:00",10038,"CKVY",12.68,47.64,48.19,49.31,47.64,69.75,69.93,62.58,0.784,38.05,38.48,36.99,4.643,4.79,292.1,11.4,6.357,0,4.74,0.002283957,0.00355699,2.5E-007
"2017-09-08 03:45:00",10039,"CKVY",12.68,46.71,47.38,47.82,46.65,73.94,73.94,68.83,0.802,38.58,38.98,37.98,3.911,4.263,228.5,38.8,3.726,0,4.74,0.002753244,0.00404877,2.5E-007
"2017-09-08 03:50:00",10040,"CKVY",12.67,45.78,46.16,46.71,45.54,78.5,80,73.94,0.822,39.16,39.93,38.65,3.496,3.614,151.7,17.6,6.138,0,4.74,0.002753244,0.00404877,2.5E-007
"2017-09-08 03:55:00",10041,"CKVY",12.67,46.96,46.36,46.96,45.72,72.23,78.44,72.23,0.791,39.01,39.57,38.48,3.299,3.406,123,14.93,5.699,0,4.741,0.002753244,0.00404877,2.5E-007
"2017-09-08 04:00:00",10042,"CKVY",12.68,47.7,47.29,47.7,46.9,68.76,72.26,68.76,0.774,38.41,38.69,37.86,3.512,3.384,87,6.385,3.946,0,4.741,0.0004634069,0.001036766,2.5E-007
"2017-09-08 04:05:00",10043,"CKVY",12.67,47.51,47.74,47.95,47.45,70.75,71.88,67.93,0.791,38.36,39.02,37.76,3.259,3.497,91,9.98,3.726,0,4.74,0.0004634069,0.001036766,2.5E-007
"2017-09-08 04:10:00",10044,"CKVY",12.67,48.31,47.9,48.31,47.45,65.6,70.71,65.53,0.756,37.65,38.54,37.11,2.785,2.985,59.95,9.64,3.288,0,4.741,0.0004634069,0.001036766,2.5E-007
"2017-09-08 04:15:00",10045,"CKVY",12.67,47.14,47.29,48.31,46.58,70.68,74.35,65.53,0.779,38.27,39.18,37.2,2.196,2.538,302.5,44.99,4.165,0,4.741,0.0005811473,0.001263534,2.5E-007
"2017-09-08 04:20:00",10046,"CKVY",12.67,46.33,46.37,47.2,46.02,73.28,75.55,70.68,0.784,38.62,38.99,38.11,2.532,2.449,219.2,14.06,6.795,0,4.742,0.0005811473,0.001263534,2.5E-007
"2017-09-08 04:25:00",10047,"CKVY",12.66,46.7,46.55,46.82,46.33,71.36,73.28,70.81,0.774,38.05,38.33,37.74,2.416,2.451,233.6,34.85,2.63,0,4.741,0.0005811473,0.001263534,2.5E-007
"2017-09-08 04:30:00",10048,"CKVY",12.66,46.58,46.44,46.7,46.21,71.39,72.56,71.26,0.771,37.93,38.12,37.65,2.113,2.284,201.2,56.86,2.192,0,4.742,-0.0005629403,-0.0003479495,2.5E-007
"2017-09-08 04:35:00",10049,"CKVY",12.66,45.71,45.89,46.58,45.34,75.34,75.34,71.39,0.787,37.86,38.38,37.45,1.354,1.598,208.2,82.7,3.507,0,4.741,-0.0005629403,-0.0003479495,2.5E-007
"2017-09-08 04:40:00",10050,"CKVY",12.66,45.71,45.67,45.84,45.59,79.63,79.69,75.41,0.832,39.14,39.81,38.3,1.476,1.354,292.6,8.61,3.507,0,4.742,-0.0005629403,-0.0003479495,2.5E-007
"2017-09-08 04:45:00",10051,"CKVY",12.65,45.47,45.52,45.77,45.4,80.9,81,79.63,0.837,39.84,40.1,39.67,2.082,1.739,308.1,8.02,3.288,0,4.743,-0.001986471,-0.002497279,2.5E-007
"2017-09-08 04:50:00",10052,"CKVY",12.65,45.22,45.2,45.47,44.97,80.7,81.2,80.6,0.827,39.7,40.02,39.5,2.166,2.155,322.7,10.89,3.288,0,4.742,-0.001986471,-0.002497279,2.5E-007
"2017-09-08 04:55:00",10053,"CKVY",12.65,45.34,45.29,45.47,45.1,77.98,80.7,77.91,0.803,39.21,39.7,38.82,2.082,2.252,325.2,10.07,3.726,0,4.742,-0.001986471,-0.002497279,2.5E-007
"2017-09-08 05:00:00",10054,"CKVY",12.64,45.59,45.45,45.77,45.22,76.3,78.15,76.23,0.793,38.87,39.05,38.56,1.768,1.927,317.8,27.47,2.411,0,4.743,-0.001452872,-0.001666586,2.5E-007
"2017-09-08 05:05:00",10055,"CKVY",12.64,45.84,45.27,45.96,44.85,76.09,78.29,76.09,0.799,38.66,38.96,38.32,1.764,1.822,48.83,28,3.288,0,4.742,-0.001452872,-0.001666586,2.5E-007
"2017-09-08 05:10:00",10056,"CKVY",12.64,46.46,46.29,46.58,45.71,73.08,76.16,72.49,0.785,38.45,38.89,38.1,1.494,1.603,340.8,18.49,2.192,0,4.743,-0.001452872,-0.001666586,2.5E-007
"2017-09-08 05:15:00",10057,"CKVY",12.65,46.58,46.49,46.65,46.33,73.49,73.56,72.22,0.793,38.23,38.58,38.02,1.22,1.313,298.8,34.12,1.754,0,4.742,-0.00181779,-0.002232535,2.5E-007
"2017-09-08 05:20:00",10058,"CKVY",12.63,46.71,46.51,46.77,46.34,73.87,74.04,73.56,0.801,38.63,38.91,38.46,1.125,1.067,307,9.08,3.507,0,4.742,-0.00181779,-0.002232535,2.5E-007
"2017-09-08 05:25:00",10059,"CKVY",12.64,47.2,46.92,47.2,46.59,71.4,73.9,71.4,0.789,38.64,38.92,38.32,1.437,1.251,318.4,7.834,3.069,0,4.743,-0.00181779,-0.002232535,2.5E-007
"2017-09-08 05:30:00",10060,"CKVY",12.64,47.82,47.55,47.82,47.08,68.9,71.37,68.79,0.779,38.1,38.43,37.89,1.862,1.715,322.1,6.07,2.411,0,4.743,-0.002057235,-0.002614549,2.5E-007
"2017-09-08 05:35:00",10061,"CKVY",12.64,47.64,47.76,47.95,47.58,70.27,70.41,68.69,0.789,38.21,38.56,37.98,1.863,1.954,10.29,34.83,2.192,0,4.743,-0.002057235,-0.002614549,2.5E-007
"2017-09-08 05:40:00",10062,"CKVY",12.64,46.46,47.03,47.7,46.4,83.7,83.8,69.99,0.899,40.75,41.96,38.32,1.833,1.829,124.1,11.71,2.63,0,4.743,-0.002057235,-0.002614549,2.5E-007
"2017-09-08 05:45:00",10063,"CKVY",12.64,45.97,46.26,46.59,45.97,81.8,83.7,81.3,0.863,41.14,41.91,40.69,2.015,1.861,158,13.67,3.288,0.008686538,4.743,-0.001542213,-0.001797818,0.0002325738
"2017-09-08 05:50:00",10064,"CKVY",12.64,46.28,46.11,46.34,45.91,76.99,81.8,76.72,0.822,39.71,40.74,39.21,2.12,2.11,187.2,10.04,3.288,0.08644413,4.743,-0.001542213,-0.001797818,0.0002325738
"2017-09-08 05:55:00",10065,"CKVY",12.63,46.4,46.45,46.71,46.22,76.72,76.99,75.31,0.823,39.31,39.55,39.09,2.053,2.005,209.5,23.73,3.946,0.2569345,4.743,-0.001542213,-0.001797818,0.0002325738
"2017-09-08 06:00:00",10066,"CKVY",12.64,45.6,45.79,46.34,45.48,79.33,80.4,76.75,0.825,39.75,40.16,39.41,2.356,2.309,220.7,7.882,4.603,0.5618714,4.742,-0.001269465,-0.001396188,0.00434759
"2017-09-08 06:05:00",10067,"CKVY",12.63,45.85,45.63,45.85,45.48,77.78,79.43,77.78,0.817,39.47,39.67,39.22,1.88,2.065,231,25.23,1.534,0.9708685,4.743,-0.001269465,-0.001396188,0.00434759
"2017-09-08 06:10:00",10068,"CKVY",12.63,45.97,45.88,46.03,45.72,78.23,78.78,77.75,0.825,39.52,39.77,39.25,1.764,1.903,255.9,6.681,1.973,1.506254,4.743,-0.001269465,-0.001396188,0.00434759
"2017-09-08 06:15:00",10069,"CKVY",12.63,46.03,46.06,46.22,45.91,79.33,79.36,77.89,0.839,39.74,40.06,39.45,1.234,1.476,289.3,43.48,2.411,2.254051,4.743,0.002751267,0.004470796,0.01360665
"2017-09-08 06:20:00",10070,"CKVY",12.63,46.4,46.17,46.46,45.85,76.62,79.46,76.27,0.821,39.59,40.11,39.19,1.525,1.385,42.72,21.64,2.192,3.595417,4.744,0.002751267,0.004470796,0.01360665
"2017-09-08 06:25:00",10071,"CKVY",12.63,46.71,46.64,46.77,46.34,75.9,76.72,75.55,0.823,39.48,39.65,39.23,1.124,1.356,104.2,20.46,1.534,5.884186,4.743,0.002751267,0.004470796,0.01360665
"2017-09-08 06:30:00",10072,"CKVY",12.64,46.53,46.64,46.77,46.46,76.72,77.27,75.79,0.826,39.75,39.99,39.44,0.636,0.854,167.1,5.771,1.534,8.828352,4.743,0.002513396,0.003819783,0.03219603
"2017-09-08 06:35:00",10073,"CKVY",12.64,46.83,46.73,46.96,46.53,76.79,77.03,76.51,0.837,39.84,40.09,39.63,0.205,0.397,161.8,6.388,0.438,11.97419,4.743,0.002513396,0.003819783,0.03219603
"2017-09-08 06:40:00",10074,"CKVY",12.65,47.21,47.05,47.27,46.83,77.06,77.41,76.79,0.852,40.26,40.52,39.95,0.241,0.186,197.3,33.93,1.315,14.94514,4.743,0.002513396,0.003819783,0.03219603
"2017-09-08 06:45:00",10075,"CKVY",12.66,47.39,47.36,47.51,47.14,76.93,77.44,76.75,0.856,40.56,40.78,40.33,0.455,0.285,278,5.501,1.754,17.96266,4.742,0.003075053,0.0035659,0.06530984
"2017-09-08 06:50:00",10076,"CKVY",12.66,47.7,47.54,47.7,47.39,74.35,77.41,74.28,0.837,40.45,40.88,39.83,0.848,0.649,257.5,15.21,1.754,21.19856,4.743,0.003075053,0.0035659,0.06530984
"2017-09-08 06:55:00",10077,"CKVY",12.66,47.95,47.79,48.01,47.64,73.63,74.66,73.39,0.837,39.98,40.21,39.76,0.896,0.882,230.6,9.24,1.754,24.4887,4.743,0.003075053,0.0035659,0.06530984
"2017-09-08 07:00:00",10078,"CKVY",12.67,48.56,48.2,48.56,47.88,71.23,74.32,70.75,0.828,39.84,40.29,39.22,0.876,0.912,209.7,23.76,1.754,27.72809,4.743,0.005697398,0.006962787,0.105694
"2017-09-08 07:05:00",10079,"CKVY",12.68,48.81,48.82,49,48.44,74.25,74.25,70.13,0.872,40.02,41.05,39.35,1.001,0.932,151.7,12.11,2.85,30.91381,4.743,0.005697398,0.006962787,0.105694
"2017-09-08 07:10:00",10080,"CKVY",12.69,48.44,48.43,48.81,48.19,76.45,78.16,74.35,0.885,41.51,41.85,41.03,1.786,1.354,123,7.597,4.384,34.29345,4.743,0.005697398,0.006962787,0.105694
"2017-09-08 07:15:00",10081,"CKVY",12.7,48.63,48.32,48.63,48.13,74.83,78.68,74.83,0.872,41.61,42.02,41,2.586,2.224,119.7,7.877,4.165,38.27752,4.743,0.008178066,0.01027003,0.1486781
"2017-09-08 07:20:00",10082,"CKVY",12.72,49.55,49.16,49.61,48.56,73.43,74.83,72.6,0.886,41.17,41.81,40.59,2.823,2.695,116.8,9.64,4.165,43.11569,4.743,0.008178066,0.01027003,0.1486781
"2017-09-08 07:25:00",10083,"CKVY",12.75,49.92,49.74,49.92,49.49,74.94,75.07,73.43,0.917,41.88,42.36,41.37,2.796,2.833,125.5,10.42,4.165,49.10812,4.743,0.008178066,0.01027003,0.1486781
"2017-09-08 07:30:00",10084,"CKVY",12.78,50.54,50.14,50.54,49.74,73.56,75,73.01,0.921,42.23,42.5,41.9,2.943,2.812,150.7,9.14,5.261,56.69243,4.743,0.01219348,0.01591504,0.1929875
"2017-09-08 07:35:00",10085,"CKVY",12.81,51.03,50.75,51.16,50.42,69.03,73.42,68.76,0.88,41.77,42.34,41.12,3.463,3.244,159.9,12.27,5.042,65.6893,4.743,0.01219348,0.01591504,0.1929875
"2017-09-08 07:40:00",10086,"CKVY",12.84,51.52,51.4,51.65,51.03,69.68,70.58,67.8,0.905,41.65,42.24,40.96,3.774,3.632,172.6,6.947,5.042,74.98917,4.743,0.01219348,0.01591504,0.1929875
"2017-09-08 07:45:00",10087,"CKVY",12.87,51.65,51.53,51.71,51.34,64.23,69.92,64.23,0.838,41.36,42.11,39.98,3.515,3.747,194.9,12.64,4.384,83.78638,4.743,0.01709287,0.02258008,0.2380877
"2017-09-08 07:50:00",10088,"CKVY",12.92,52.01,51.98,52.2,51.65,66.83,67.24,60.9,0.884,40.13,41.63,38.75,2.66,3.115,232,20.09,2.411,92.4399,4.743,0.01709287,0.02258008,0.2380877
"2017-09-08 07:55:00",10089,"CKVY",12.97,52.13,52.09,52.2,51.95,67.51,68.03,63.23,0.897,41.29,41.97,39.98,1.86,2.233,268.6,12.15,2.192,102.3859,4.743,0.01709287,0.02258008,0.2380877
"2017-09-08 08:00:00",10090,"CKVY",13.03,52.56,52.26,52.63,52.01,65.46,68.47,65.35,0.883,41.68,42.16,41.19,1.567,1.655,268.5,17.23,2.63,113.7695,4.744,0.01996187,0.02469429,0.2833238
"2017-09-08 08:05:00",10091,"CKVY",13.08,52.87,52.76,52.93,52.56,66.55,70.94,65.35,0.908,42.62,43.73,41.3,1.709,1.618,321.4,13.54,2.63,125.6407,4.744,0.01996187,0.02469429,0.2833238
"2017-09-08 08:10:00",10092,"CKVY",13.13,53.74,53.31,53.74,52.87,58.66,66.48,58.59,0.826,40.49,42.15,39.49,1.669,1.701,313.6,15.44,1.754,135.8812,4.744,0.01996187,0.02469429,0.2833238
"2017-09-08 08:15:00",10093,"CKVY",13.19,54.35,54.07,54.47,53.61,56.36,58.73,55.13,0.812,39.08,39.68,38.4,1.536,1.589,331.8,13.7,2.411,144.3271,4.744,0.02341617,0.02773767,0.3278975
"2017-09-08 08:20:00",10094,"CKVY",13.24,54.71,54.59,54.96,54.29,53.34,57.04,52.24,0.778,38.83,39.58,37.59,1.516,1.494,323,20.21,2.85,153.6428,4.744,0.02341617,0.02773767,0.3278975
"2017-09-08 08:25:00",10095,"CKVY",13.3,54.77,54.78,54.96,54.59,57.07,58.45,53.3,0.835,39.98,40.56,38.03,1.79,1.689,349.6,12.23,3.288,164.8545,4.745,0.02341617,0.02773767,0.3278975
"2017-09-08 08:30:00",10096,"CKVY",13.35,55.26,55,55.39,54.71,56.7,58.24,55.53,0.844,39.92,40.52,39.26,1.776,1.806,330.3,20.73,2.63,177.5271,4.745,0.02907391,0.03431064,0.3721798
"2017-09-08 08:35:00",10097,"CKVY",13.38,55.94,55.81,56.07,55.33,54.81,57.73,54.23,0.837,40.17,41.22,39.59,1.684,1.71,339.4,10.41,2.411,189.6757,4.745,0.02907391,0.03431064,0.3721798
"2017-09-08 08:40:00",10098,"CKVY",13.38,56.37,56.44,56.68,55.94,54.36,55.67,53.44,0.843,40.31,40.85,39.72,1.534,1.569,336.4,19.23,3.069,199.6015,4.746,0.02907391,0.03431064,0.3721798
"2017-09-08 08:45:00",10099,"CKVY",13.38,56.56,56.69,56.87,56.31,55.02,55.08,51.11,0.859,39.76,40.73,38.87,1.635,1.557,305.5,18.84,3.288,203.3629,4.745,0.03287131,0.03848762,0.4141003
"2017-09-08 08:50:00",10100,"CKVY",13.38,56.81,56.79,57.05,56.44,50.9,55.29,50.9,0.802,39.81,40.89,38.85,1.913,1.803,286,21.81,3.507,201.3572,4.746,0.03287131,0.03848762,0.4141003
"2017-09-08 08:55:00",10101,"CKVY",13.4,57.36,57.08,57.36,56.68,54.4,54.91,50.83,0.874,40.46,41.32,38.76,1.879,1.93,305,24.9,2.63,196.9105,4.745,0.03287131,0.03848762,0.4141003
"2017-09-08 09:00:00",10102,"CKVY",13.4,57.79,57.75,58.17,57.3,52.82,55.02,52.82,0.862,41.35,41.98,40.66,1.779,1.812,9.37,49.36,2.63,196.4132,4.745,0.03405145,0.04033585,0.4544383
"2017-09-08 09:05:00",10103,"CKVY",13.4,58.54,58.11,58.54,57.73,51.11,53.47,51.04,0.857,40.78,41.26,40.42,1.414,1.622,56.85,13.32,1.973,198.637,4.745,0.03405145,0.04033585,0.4544383
"2017-09-08 09:10:00",10104,"CKVY",13.43,58.72,58.85,59.21,58.47,53.58,54.43,50.93,0.904,41.51,42.8,40.49,1.367,1.339,49.22,24.47,2.85,200.7499,4.745,0.03405145,0.04033585,0.4544383
"2017-09-08 09:15:00",10105,"CKVY",13.46,59.15,58.96,59.15,58.66,52.78,54.02,52,0.904,41.91,42.54,41.23,1.34,1.382,28.32,16.85,3.069,205.1829,4.746,0.0358484,0.04156009,0.4925916
"2017-09-08 09:20:00",10106,"CKVY",13.47,59.39,59.33,59.51,59.02,54.49,54.53,51.86,0.942,42.03,43.08,41.38,1.698,1.492,7.437,16.98,3.069,212.1299,4.746,0.0358484,0.04156009,0.4925916
"2017-09-08 09:25:00",10107,"CKVY",13.48,59.75,59.56,59.82,59.26,51.78,54.46,50.1,0.907,41.75,43.09,40.93,1.875,1.806,356.2,15.2,3.069,221.2707,4.746,0.0358484,0.04156009,0.4925916
"2017-09-08 09:30:00",10108,"CKVY",13.46,59.75,59.81,60,59.63,49.55,52.3,49.18,0.868,41.59,42.39,40.7,1.961,1.925,338.5,15.25,2.85,223.1069,4.746,0.03930634,0.04600903,0.5290539
"2017-09-08 09:35:00",10109,"CKVY",13.48,60.37,60.08,60.49,59.75,47.7,50,47.6,0.854,40.87,41.34,40.41,1.605,1.792,356.1,17.06,2.411,220.292,4.746,0.03930634,0.04600903,0.5290539
"2017-09-08 09:40:00",10110,"CKVY",13.48,60.85,60.56,60.85,60.24,45.88,47.94,45.61,0.835,40.12,40.74,39.63,1.331,1.483,332.8,23.19,2.63,215.3381,4.746,0.03930634,0.04600903,0.5290539
"2017-09-08 09:45:00",10111,"CKVY",13.54,60.48,60.78,61.16,60.35,49.44,50.23,44.92,0.888,40.84,42,39.45,1.713,1.472,283.4,15.1,4.384,213.6413,4.746,0.03929584,0.04600294,0.5647472
"2017-09-08 09:50:00",10112,"CKVY",13.7,60.85,60.51,60.91,60.17,47.45,50.27,45.95,0.864,40.47,41.92,39.71,2.192,2.002,284.9,25.68,4.165,215.9856,4.746,0.03929584,0.04600294,0.5647472
"2017-09-08 09:55:00",10113,"CKVY",13.64,61.16,60.95,61.16,60.72,48.86,50.47,47.32,0.899,41.8,42.46,40.67,2.832,2.515,291.9,13.11,4.165,227.7375,4.746,0.03929584,0.04600294,0.5647472
"2017-09-08 10:00:00",10114,"CKVY",13.58,62.08,61.66,62.14,61.09,47.18,50.71,46.73,0.897,42.07,43.15,41.09,2.603,2.791,287.5,16.85,3.288,253.5071,4.746,0.04893716,0.05828335,0.596116
"2017-09-08 10:05:00",10115,"CKVY",13.54,63.07,62.62,63.07,62.08,43.07,48.59,43.07,0.848,41.88,42.78,40.13,2.616,2.552,316.8,31.06,3.946,283.1158,4.747,0.04893716,0.05828335,0.596116
"2017-09-08 10:10:00",10116,"CKVY",13.52,63.81,63.61,64.3,62.88,41.87,44.57,41.73,0.846,40.66,41.74,40,2.483,2.547,346,19.67,4.603,310.572,4.747,0.04893716,0.05828335,0.596116
"2017-09-08 10:15:00",10117,"CKVY",13.5,64.17,64.41,64.92,63.69,41.76,43.75,40.76,0.854,40.89,41.81,40.05,2.638,2.499,339,18.44,4.603,332.1203,4.747,0.06123254,0.07241946,0.626015
"2017-09-08 10:20:00",10118,"CKVY",13.49,64.78,64.54,65.03,64.11,42.58,42.65,40.94,0.89,40.89,41.75,40.2,2.849,2.726,335.6,19.79,5.699,348.6693,4.747,0.06123254,0.07241946,0.626015
"2017-09-08 10:25:00",10119,"CKVY",13.47,66.38,65.32,66.38,64.72,42.17,43.95,40.28,0.932,41.56,43.37,40.33,2.941,2.928,305.6,23.96,4.384,389.5976,4.746,0.06123254,0.07241946,0.626015
"2017-09-08 10:30:00",10120,"CKVY",13.47,67.11,67.07,67.43,66.26,40.79,42.24,39.49,0.925,42.37,43.13,41.75,3.054,3.049,303.6,27.74,4.603,478.4631,4.748,0.08795406,0.102397,0.6523732
"2017-09-08 10:35:00",10121,"CKVY",13.46,67.79,67.4,67.85,66.99,36.98,41.37,36.98,0.858,41.48,43.3,40.6,3.138,3.07,340.4,21.51,5.042,543.5566,4.746,0.08795406,0.102397,0.6523732
"2017-09-08 10:40:00",10122,"CKVY",13.46,68.34,67.69,68.46,67.23,37.05,38.8,36.64,0.876,41.07,41.82,40.22,3.093,3.008,341.1,22.22,5.918,586.4324,4.747,0.08795406,0.102397,0.6523732
"2017-09-08 10:45:00",10123,"CKVY",13.46,68.77,68.43,68.83,67.97,37.29,38.39,35.96,0.895,41.25,42.23,40.48,3.2,3.104,352,23.55,5.918,558.3574,4.746,0.0952028,0.1113808,0.6767063
"2017-09-08 10:50:00",10124,"CKVY",13.46,69.08,68.67,69.7,67.66,37.16,38.9,36.33,0.901,41.71,43.36,40.58,3.192,3.328,17.96,15.3,6.576,530.8706,4.746,0.0952028,0.1113808,0.6767063
"2017-09-08 10:55:00",10125,"CKVY",13.46,69.57,68.99,69.57,68.4,36.2,39.04,36.2,0.893,42.21,42.95,41.61,3.313,3.339,354.5,23.62,5.699,461.7308,4.747,0.0952028,0.1113808,0.6767063
"2017-09-08 11:00:00",10126,"CKVY",13.46,69.76,69.37,69.82,68.96,36.23,37.29,35.51,0.899,41.48,42.31,40.85,3.335,3.402,348.5,16.5,5.918,407.1551,4.746,0.07783538,0.09406667,0.6970668
"2017-09-08 11:05:00",10127,"CKVY",13.46,70.18,70.22,70.68,69.7,37.49,38.42,34.24,0.944,42.07,43.83,40.81,3.156,3.155,337.9,31.62,4.603,383.4525,4.746,0.07783538,0.09406667,0.6970668
"2017-09-08 11:10:00",10128,"CKVY",13.45,70.47,70.3,70.66,69.87,37.04,38.9,36.39,0.942,43.23,43.93,42.61,3.116,3.106,296.4,23.04,4.822,379.0778,4.746,0.07783538,0.09406667,0.6970668
"2017-09-08 11:15:00",10129,"CKVY",13.45,70.09,70.27,70.59,69.91,37.55,37.86,35.91,0.943,42.77,43.32,42.16,3.184,3.124,281.1,14.44,5.261,404.525,4.746,0.08049779,0.09642497,0.7138881
"2017-09-08 11:20:00",10130,"CKVY",13.44,71.94,71.13,72.01,70.09,36.46,38.17,36.01,0.975,43.56,45.06,42.52,3.098,3.136,292.8,29.22,4.165,449.0017,4.746,0.08049779,0.09642497,0.7138881
"2017-09-08 11:25:00",10131,"CKVY",13.44,72,72.28,72.68,71.82,31.42,37.49,31.32,0.842,42.96,44.8,40.02,3.17,3.116,341.8,31.25,5.918,535.6228,4.747,0.08049779,0.09642497,0.7138881
"2017-09-08 11:30:00",10132,"CKVY",13.44,75.09,73.94,75.33,72,29.67,33.65,28.58,0.882,41.49,43.04,39.9,2.893,2.956,12.05,41.98,5.48,639.5578,4.746,0.1253549,0.1447279,0.7285147
"2017-09-08 11:35:00",10133,"CKVY",13.44,74.1,74.61,75.7,73.79,31.21,31.39,28.51,0.897,41.36,42.49,40.5,3.162,3.031,10.91,24.76,5.918,716.7346,4.746,0.1253549,0.1447279,0.7285147
"2017-09-08 11:40:00",10134,"CKVY",13.45,74.72,74.83,75.58,73.98,32.38,32.86,29.71,0.95,42.44,43.44,41.25,3.462,3.32,2.058,20.04,6.138,722.2595,4.746,0.1253549,0.1447279,0.7285147
"2017-09-08 11:45:00",10135,"CKVY",13.44,75.82,75.13,75.95,74.59,30.67,32.89,29.33,0.934,42.88,44.22,41.27,3.974,3.742,6.735,17.77,7.014,712.7559,4.746,0.1289994,0.1505307,0.740434
"2017-09-08 11:50:00",10136,"CKVY",13.44,76.31,76.18,76.93,75.7,26.96,31.32,25.63,0.835,40.6,43.36,38.33,4.197,4.106,13.24,23.85,7.014,730.1607,4.746,0.1289994,0.1505307,0.740434
"2017-09-08 11:55:00",10137,"CKVY",13.43,76.16,76.69,77.4,75.98,28.29,28.5,26.38,0.872,40.64,41.65,39.9,4.235,4.2,28.69,17.8,6.138,792.4952,4.745,0.1289994,0.1505307,0.740434
"2017-09-08 12:00:00",10138,"CKVY",13.43,77.95,77.08,78.26,75.98,24.94,28.64,24.94,0.815,40.45,41.74,39.25,4.198,4.235,33.03,23.12,7.453,822.7901,4.745,0.1523614,0.1794381,0.7504445
"2017-09-08 12:05:00",10139,"CKVY",13.42,77.51,78.11,78.87,77.21,25.21,27.16,24.8,0.812,40.17,41.61,39,4.458,4.336,21.26,16.12,8.11,829.8862,4.745,0.1523614,0.1794381,0.7504445
"2017-09-08 12:10:00",10140,"CKVY",13.42,78.75,78,78.93,76.96,25.93,27.64,25.04,0.87,40.35,41.74,38.74,4.439,4.498,2.901,26.93,8.77,835.258,4.744,0.1523614,0.1794381,0.7504445
"2017-09-08 12:15:00",10141,"CKVY",13.42,77.27,78.52,79.42,77.21,26.44,27.13,24.52,0.845,40.36,42.43,39.31,5.016,4.784,358.6,29.74,8.77,822.6486,4.744,0.154476,0.1837698,0.755472
"2017-09-08 12:20:00",10142,"CKVY",13.41,78.99,78.36,79.12,77.27,25.76,26.85,24.76,0.871,40.31,41.19,39.52,5.27,5.183,327.3,20.3,8.55,810.2354,4.743,0.154476,0.1837698,0.755472
"2017-09-08 12:25:00",10143,"CKVY",13.41,79.86,79.82,80.5,78.93,25.04,26.44,24.49,0.871,41.41,42.4,40.26,5.671,5.409,325.9,33.21,9.64,803.8401,4.743,0.154476,0.1837698,0.755472
"2017-09-08 12:30:00",10144,"CKVY",13.4,79.85,80.1,81.2,79.49,24.04,26.1,23.7,0.836,41.14,42.34,39.65,5.753,5.629,343.6,20.82,11.4,811.3452,4.743,0.158278,0.1914845,0.7560013
"2017-09-08 12:35:00",10145,"CKVY",13.4,79.29,79.92,80.7,79.23,24.35,26.03,23.57,0.832,40.58,42.25,39.6,6.259,5.876,327.9,17.46,12.28,808.5406,4.743,0.158278,0.1914845,0.7560013
"2017-09-08 12:40:00",10146,"CKVY",13.39,79.7,79.13,79.83,78.48,25.44,26.51,23.77,0.881,40.16,42.04,38.94,6.741,6.522,335.3,16.34,12.06,815.6358,4.742,0.158278,0.1914845,0.7560013
"2017-09-08 12:45:00",10147,"CKVY",13.39,80.1,79.66,80.6,78.9,25.3,26.16,23.97,0.886,40.65,41.64,39.99,7.255,7.037,339.2,19.89,14.69,818.5824,4.742,0.1643863,0.2021793,0.7544858
"2017-09-08 12:50:00",10148,"CKVY",13.38,79.82,79.87,80.5,79.2,25.13,25.41,23.83,0.873,40.7,41.75,39.47,7.858,7.558,326.3,15.33,14.69,835.0569,4.742,0.1643863,0.2021793,0.7544858
"2017-09-08 12:55:00",10149,"CKVY",13.38,77.1,78.91,80.1,77.1,25.48,25.58,23.9,0.81,39.89,41.45,38.54,8.55,8.25,339,16.58,13.37,777.822,4.741,0.1643863,0.2021793,0.7544858
"2017-09-08 13:00:00",10150,"CKVY",13.37,77.6,77.59,78.03,76.98,26.57,27.26,25.06,0.858,40.1,41.26,39.1,8.65,8.52,337.9,20.71,14.47,601.0835,4.742,0.1254435,0.1661109,0.7492709
"2017-09-08 13:05:00",10151,"CKVY",13.37,77.72,77.61,77.97,77.35,25.61,27.5,24.79,0.831,40.53,41.43,38.92,7.973,8.31,331.4,22.59,10.96,431.1291,4.74,0.1254435,0.1661109,0.7492709
"2017-09-08 13:10:00",10152,"CKVY",13.38,78.46,78.14,78.71,77.6,26.43,26.88,25,0.878,40.49,41.63,39.4,7.133,7.573,343.7,15.75,10.52,342.8908,4.741,0.1254435,0.1661109,0.7492709
"2017-09-08 13:15:00",10153,"CKVY",13.38,77.9,78.24,78.71,77.72,25.85,26.47,24.35,0.844,39.79,41.34,39.05,6.733,6.99,342.5,13.63,9.21,381.3749,4.74,0.1045921,0.1417131,0.7403773
"2017-09-08 13:20:00",10154,"CKVY",13.38,77.72,77.69,78.27,77.1,25.68,26.78,25.1,0.833,39.88,40.8,39.19,6.468,6.759,346.8,15.75,10.08,376.2935,4.74,0.1045921,0.1417131,0.7403773
"2017-09-08 13:25:00",10155,"CKVY",13.39,77.47,77.37,77.72,77.04,27.94,27.94,25.41,0.899,39.96,41.8,39.24,6.2,6.284,336.2,18.04,9.21,319.4459,4.74,0.1045921,0.1417131,0.7403773
"2017-09-08 13:30:00",10156,"CKVY",13.38,77.04,77.12,77.6,76.73,25.82,29.62,25.68,0.819,40.33,43.26,39.04,5.927,6.188,332.7,14.97,11.84,262.9688,4.738,0.07828017,0.1092526,0.7284487
"2017-09-08 13:35:00",10157,"CKVY",13.39,77.23,77.35,77.72,76.98,27.39,28.63,25.41,0.874,40.52,42.57,39,4.901,5.236,324.4,28.71,5.48,238.6394,4.74,0.07828017,0.1092526,0.7284487
"2017-09-08 13:40:00",10158,"CKVY",13.39,76.92,77.13,77.41,76.92,27.94,30.41,26.47,0.882,41.53,43.65,40.22,4.696,4.789,319.3,16.16,8.77,245.6693,4.739,0.07828017,0.1092526,0.7284487
"2017-09-08 13:45:00",10159,"CKVY",13.39,76.67,76.9,77.29,76.61,29.82,30.41,27.32,0.934,42.29,43.41,40.69,4.242,4.387,308.8,12.74,7.672,257.0753,4.738,0.07304023,0.09733352,0.7114417
"2017-09-08 13:50:00",10160,"CKVY",13.4,76.98,76.77,77.1,76.49,29.86,31.43,28.01,0.945,42.64,44.28,41.33,4.683,4.528,306.9,11.76,7.014,266.5824,4.738,0.07304023,0.09733352,0.7114417
"2017-09-08 13:55:00",10161,"CKVY",13.4,77.84,77.49,77.9,76.98,27.39,29.93,27.12,0.892,42.04,43.26,40.81,4.367,4.491,326.2,20.18,7.014,277.7033,4.738,0.07304023,0.09733352,0.7114417
"2017-09-08 14:00:00",10162,"CKVY",13.4,78.09,78.04,78.71,77.6,27.12,28.18,25.82,0.89,41.56,42.97,40.52,4.717,4.45,349.2,17.28,11.18,315.8621,4.738,0.08313593,0.1068727,0.6921551
"2017-09-08 14:05:00",10163,"CKVY",13.41,77.97,78.48,79.2,77.78,26.37,28.35,24.79,0.862,40.92,43.07,39.34,5.606,5.201,330.7,13.67,10.74,362.1646,4.738,0.08313593,0.1068727,0.6921551
"2017-09-08 14:10:00",10164,"CKVY",13.41,76.61,77.11,78.15,76.43,24.86,33.76,23.18,0.777,41.65,46.57,36.18,6.41,6.048,290.5,23.05,12.49,357.5456,4.738,0.08313593,0.1068727,0.6921551
"2017-09-08 14:15:00",10165,"CKVY",13.41,75.87,76.08,76.73,75.5,24.24,29.14,24.04,0.739,39.31,41.26,36.44,6.328,6.539,293.2,14.29,9.21,297.9043,4.737,0.07711642,0.1059912,0.6719765
"2017-09-08 14:20:00",10166,"CKVY",13.41,76.06,75.97,76.24,75.69,27.7,28.83,24.28,0.85,40.19,41.34,36.88,4.735,5.524,289.7,14.1,3.946,223.889,4.736,0.07711642,0.1059912,0.6719765
"2017-09-08 14:25:00",10167,"CKVY",13.42,76.06,76.2,76.49,75.93,30.71,30.71,26.19,0.943,40.31,43.03,39.08,3.835,4.317,309.9,15.14,5.261,192.8772,4.737,0.07711642,0.1059912,0.6719765
"2017-09-08 14:30:00",10168,"CKVY",13.42,75.69,75.68,76.06,75.32,27.39,33.83,27.29,0.83,42.27,45.24,39.6,3.233,3.46,296.4,13.31,5.699,182.2779,4.736,0.05757178,0.07914709,0.6470805
"2017-09-08 14:35:00",10169,"CKVY",13.42,76.12,75.93,76.18,75.62,25.89,27.94,24.62,0.796,38.72,40.44,37.06,3.35,3.361,287.5,18.02,5.042,169.7608,4.737,0.05757178,0.07914709,0.6470805
"2017-09-08 14:40:00",10170,"CKVY",13.43,76.24,76.19,76.36,76.06,26.19,26.61,24.72,0.809,38.62,39.41,37.55,2.547,2.963,281.3,19.27,2.411,152.267,4.736,0.05757178,0.07914709,0.6470805
"2017-09-08 14:45:00",10171,"CKVY",13.44,75.75,75.87,76.24,75.62,27.6,30.03,25.82,0.838,40.27,42.2,38.55,2.148,2.261,260.8,18.48,5.48,132.1351,4.737,0.04047222,0.05536452,0.6213229
"2017-09-08 14:50:00",10172,"CKVY",13.44,73.78,74.67,75.81,73.65,30.58,32.84,27.67,0.87,42.03,43.49,40.06,3.38,2.45,241.1,15.34,17.54,113.3774,4.737,0.04047222,0.05536452,0.6213229
"2017-09-08 14:55:00",10173,"CKVY",13.44,72.6,73.49,73.9,72.54,29.52,31.3,26.13,0.807,39.12,41.44,36.86,8.03,5.595,245.5,10.9,23.67,99.43161,4.735,0.04047222,0.05536452,0.6213229
"2017-09-08 15:00:00",10174,"CKVY",13.46,73.22,73.21,73.96,72.48,26.91,29.69,24.04,0.751,36.87,39.22,34.85,11.83,9.97,243.7,12.75,21.92,90.4051,4.736,0.04767,0.07336944,0.590823
"2017-09-08 15:05:00",10175,"CKVY",13.46,72.48,71.79,73.28,70.82,25.2,32.7,25.2,0.686,38.33,40.26,34.91,13.71,12.99,250.6,13.55,21.04,85.81355,4.736,0.04767,0.07336944,0.590823
"2017-09-08 15:10:00",10176,"CKVY",13.46,73.65,73.67,74.14,72.54,24.79,25.2,22.26,0.702,34.4,35.8,32.68,13.94,14.07,278.6,16.26,28.28,90.18423,4.736,0.04767,0.07336944,0.590823
"2017-09-08 15:15:00",10177,"CKVY",13.45,78.64,75.68,78.71,73.65,18.94,26.78,18.9,0.633,35.22,37.55,32.48,13.75,14.05,310.2,14.94,21.48,167.0045,4.737,0.1012192,0.1540406,0.5610486
"2017-09-08 15:20:00",10178,"CKVY",13.45,78.83,79.17,79.82,78.58,19.65,19.65,18.52,0.661,33.41,34.51,32.74,13.14,13.37,320.2,13.91,16,335.5182,4.736,0.1012192,0.1540406,0.5610486
"2017-09-08 15:25:00",10179,"CKVY",13.44,78.83,78.07,78.83,77.47,20.89,22.09,18.87,0.703,34.2,36.71,32.2,10.61,11.94,299,14.3,15.56,445.7742,4.735,0.1012192,0.1540406,0.5610486
"2017-09-08 15:30:00",10180,"CKVY",13.44,78.58,78.62,79.01,78.34,19.48,20.82,19.31,0.65,33.97,35.47,33.23,7.713,9.02,346.3,24.12,7.453,530.3329,4.735,0.1346539,0.1896209,0.5275029
"2017-09-08 15:35:00",10181,"CKVY",13.44,80.9,79.54,80.9,78.4,17.67,19.79,17.05,0.635,32.73,35,31.67,5.186,6.467,212.1,60.22,6.138,548.4399,4.735,0.1346539,0.1896209,0.5275029
"2017-09-08 15:40:00",10182,"CKVY",13.43,82,80.8,82,80.1,17.67,18.94,16.2,0.659,32.58,34.51,30.68,3.625,4.159,226.2,22.18,7.234,606.5593,4.735,0.1346539,0.1896209,0.5275029
"2017-09-08 15:45:00",10183,"CKVY",13.42,81.8,81.9,82.3,81.5,17.91,18.49,16.33,0.665,33.49,34.88,31.87,4.177,3.856,208.2,19.86,9.86,606.083,4.734,0.1169225,0.1477893,0.4905362
"2017-09-08 15:50:00",10184,"CKVY",13.41,80.6,81.2,82.1,80.3,18.7,18.7,16.4,0.665,32.84,34.17,31.28,5.427,4.882,192,17.37,10.74,568.7822,4.734,0.1169225,0.1477893,0.4905362
"2017-09-08 15:55:00",10185,"CKVY",13.41,81.1,81.1,81.5,80.6,17.39,19.55,17.12,0.63,33.8,35.87,32.14,6.046,5.757,168.9,15.43,9.64,533.9525,4.734,0.1169225,0.1477893,0.4905362
"2017-09-08 16:00:00",10186,"CKVY",13.39,80.4,81.2,81.9,80.4,19.86,20,17.39,0.704,34.43,35.83,32.69,5.697,5.766,199.6,22.87,9.43,503.3382,4.734,0.1026527,0.1353749,0.4502778
"2017-09-08 16:05:00",10187,"CKVY",13.39,80.5,80.7,81,80.4,17.29,20.61,17.19,0.614,34.52,36.9,31.99,5.548,5.574,208.9,21.07,9.64,468.7044,4.735,0.1026527,0.1353749,0.4502778
"2017-09-08 16:10:00",10188,"CKVY",13.37,80.6,80.6,80.9,80.4,18.46,19.04,17.29,0.658,33.16,34.59,32.19,5.244,5.352,220.1,18.9,6.795,447.8253,4.734,0.1026527,0.1353749,0.4502778
"2017-09-08 16:15:00",10189,"CKVY",13.37,80.7,80.6,80.8,80.2,18.04,18.56,17.15,0.646,32.96,34.01,31.89,4.565,5.185,207.6,15.69,7.891,434.0772,4.732,0.09234785,0.1237723,0.4089137
"2017-09-08 16:20:00",10190,"CKVY",13.37,80,80.4,81,79.82,18.63,18.63,17.22,0.651,32.89,33.65,32.34,3.15,3.874,50.66,34.63,3.507,431.7479,4.734,0.09234785,0.1237723,0.4089137
"2017-09-08 16:25:00",10191,"CKVY",13.36,81.8,81.3,82.1,80,17.94,19.17,17.67,0.665,34.34,35.09,33.58,1.93,2.602,182.8,64.6,3.946,407.8236,4.733,0.09234785,0.1237723,0.4089137
"2017-09-08 16:30:00",10192,"CKVY",13.35,80.8,81.4,81.9,80.7,19.04,20.99,17.63,0.683,35.78,37.55,33.62,1.635,1.558,144.9,35.25,4.822,369.1053,4.733,0.06552646,0.08322797,0.3654622
"2017-09-08 16:35:00",10193,"CKVY",13.35,78.55,79.59,80.8,78.43,20.95,24.65,19.14,0.698,37.41,40.53,34.84,2.51,2.069,155.8,16.67,6.795,314.8351,4.733,0.06552646,0.08322797,0.3654622
"2017-09-08 16:40:00",10194,"CKVY",13.35,79.35,79.23,79.9,78.43,23.93,24.03,20.13,0.819,36.42,39.55,34.93,3.316,2.879,166.9,20.34,4.384,273.101,4.733,0.06552646,0.08322797,0.3654622
"2017-09-08 16:45:00",10195,"CKVY",13.35,79.28,79.36,79.65,79.16,20.74,24,19.31,0.708,36.16,39.41,34,3.531,3.502,160.3,13.19,5.042,256.4239,4.733,0.05073921,0.06738614,0.3200066
"2017-09-08 16:50:00",10196,"CKVY",13.35,78.48,78.88,79.28,78.42,21.46,21.5,19.65,0.714,35.17,36.36,34.22,2.758,3.18,195.4,12.07,3.288,226.9175,4.732,0.05073921,0.06738614,0.3200066
"2017-09-08 16:55:00",10197,"CKVY",13.35,78.23,78.33,78.6,78.11,21.8,23.41,21.26,0.719,36.52,37.95,35.4,2.181,2.484,176.3,15.87,2.411,189.0218,4.732,0.05073921,0.06738614,0.3200066
"2017-09-08 17:00:00",10198,"CKVY",13.36,78.67,78.51,78.73,78.17,21.15,24.54,20.88,0.708,36.92,39.31,35.25,1.814,1.956,181.2,15.16,3.507,154.404,4.732,0.03751015,0.05195561,0.2753585
"2017-09-08 17:05:00",10199,"CKVY",13.36,79.03,78.62,79.16,78.3,20.2,22.63,20.2,0.684,35.83,37.18,34.57,2.095,1.941,184.1,12.19,3.946,152.8266,4.732,0.03751015,0.05195561,0.2753585
"2017-09-08 17:10:00",10200,"CKVY",13.36,79.4,79.48,79.84,79.03,23.99,24.51,19.99,0.823,37.42,40.16,34.65,2.695,2.333,173.3,19.04,6.138,197.4156,4.731,0.03751015,0.05195561,0.2753585
"2017-09-08 17:15:00",10201,"CKVY",13.37,79.16,79.08,79.53,78.79,26.32,28.03,23.04,0.895,40.43,43.22,38.26,3.312,3.011,171.7,12.48,5.042,216.0011,4.731,0.03886991,0.0527663,0.2291946
"2017-09-08 17:20:00",10202,"CKVY",13.37,79.4,79.24,79.53,79.03,27.52,28.27,25.6,0.943,42.18,43.55,40.97,3.452,3.391,156.2,8.89,4.822,242.7166,4.732,0.03886991,0.0527663,0.2291946
"2017-09-08 17:25:00",10203,"CKVY",13.37,77.68,78.32,79.4,77.56,26.97,31.56,26.97,0.874,44.5,46.33,41.06,3.751,3.64,137,11.6,6.357,237.1773,4.732,0.03886991,0.0527663,0.2291946
"2017-09-08 17:30:00",10204,"CKVY",13.37,75.65,76.86,77.8,75.58,34.88,35.6,26.8,1.056,44.1,46.89,40.89,4.045,3.966,159.5,11.08,7.453,228.765,4.732,0.03984834,0.05761899,0.1818737
"2017-09-08 17:35:00",10205,"CKVY",13.37,75.71,75.52,75.83,75.21,31.59,35.26,31.56,0.959,45.15,46.3,43.39,4.286,4.195,176.2,13.68,6.576,207.4605,4.731,0.03984834,0.05761899,0.1818737
"2017-09-08 17:40:00",10206,"CKVY",13.36,75.77,75.92,76.14,75.58,22.76,31.9,22.25,0.692,38.02,43.83,34.75,5.301,4.673,195.9,24.01,15.56,178.7818,4.732,0.03984834,0.05761899,0.1818737
"2017-09-08 17:45:00",10207,"CKVY",13.38,76.32,76.27,76.57,75.77,24.1,24.47,22.32,0.746,36.22,37.42,34.78,5.592,5.438,202.5,17.86,10.96,165.488,4.731,0.03592466,0.05753744,0.1387263
"2017-09-08 17:50:00",10208,"CKVY",13.39,76.45,76.37,76.63,76.14,23.31,24.37,22.42,0.725,36.34,37.31,35.24,6.087,5.826,224.4,13.48,8.99,158.8897,4.731,0.03592466,0.05753744,0.1387263
"2017-09-08 17:55:00",10209,"CKVY",13.28,75.77,76.24,76.51,75.71,24.99,25.19,23.24,0.76,37.3,38.15,36.11,4.74,5.553,233.8,11.44,5.918,151.2315,4.732,0.03592466,0.05753744,0.1387263
"2017-09-08 18:00:00",10210,"CKVY",13.04,73.49,74.68,75.83,73.49,29.33,29.37,24.92,0.826,38.83,39.71,37.3,3.997,4.314,217.5,11.83,5.042,127.3759,4.732,0.02800118,0.05150756,0.09643189
"2017-09-08 18:05:00",10211,"CKVY",12.99,74.54,73.74,74.72,73.18,25.47,29.37,24.27,0.743,37.28,39.63,35.33,3.75,3.751,197.2,10.93,8.55,87.66525,4.732,0.02800118,0.05150756,0.09643189
"2017-09-08 18:10:00",10212,"CKVY",12.96,73.43,73.58,74.6,72.87,27.08,29.37,25.47,0.761,37.43,39.48,36.18,5.267,4.467,177.5,12.28,14.47,50.17966,4.732,0.02800118,0.05150756,0.09643189
"2017-09-08 18:15:00",10213,"CKVY",12.95,69.79,70.84,73.43,69.55,36.49,37.65,27.14,0.907,41.3,42.86,37.52,6.891,6.054,146.7,10.98,11.84,29.01099,4.732,0.0270456,0.04698605,0.05673055
"2017-09-08 18:20:00",10214,"CKVY",12.95,68.44,69.28,70.04,68.25,39.26,40.25,36.45,0.931,42.92,43.58,42,7.525,7.233,139.7,18.72,11.62,19.59408,4.733,0.0270456,0.04698605,0.05673055
"2017-09-08 18:25:00",10215,"CKVY",12.95,69.3,69.04,69.43,68.5,38.06,39.23,37.62,0.93,42.65,42.96,42.3,7.84,7.754,123.1,7.888,12.49,14.33715,4.732,0.0270456,0.04698605,0.05673055
"2017-09-08 18:30:00",10216,"CKVY",12.94,68.94,68.93,69.3,68.69,37.28,39.26,37.25,0.9,42.59,43.06,41.64,7.333,7.62,138.9,10.98,10.08,10.32929,4.732,0.03280387,0.05728019,0.02642499
"2017-09-08 18:35:00",10217,"CKVY",12.93,69.14,69.26,69.56,68.94,37.39,37.59,35.98,0.909,41.8,42.2,41.2,7.039,7.334,173.1,17.03,8.33,7.213563,4.733,0.03280387,0.05728019,0.02642499
"2017-09-08 18:40:00",10218,"CKVY",12.94,66.13,67.64,69.2,66.07,43.69,45.13,37.39,0.957,43.61,44.46,41.97,5.523,6.146,219.6,10.36,8.33,4.781545,4.733,0.03280387,0.05728019,0.02642499
"2017-09-08 18:45:00",10219,"CKVY",12.94,67.98,67.6,68.29,66.13,39.92,43.55,38.62,0.932,42.36,43.41,41.92,5.2,5.409,187.1,15.43,8.11,3.078571,4.733,0.02755631,0.04803068,0.01099224
"2017-09-08 18:50:00",10220,"CKVY",12.93,69.34,68.59,69.34,67.61,36.88,40.16,36.6,0.902,41.78,42.81,41.37,5.917,5.248,197.5,13.44,17.54,1.898737,4.733,0.02755631,0.04803068,0.01099224
"2017-09-08 18:55:00",10221,"CKVY",12.93,69.34,69.7,70.02,69.28,37.94,37.94,36.33,0.928,42.17,42.74,41.82,9.22,7.619,186.1,14.32,22.36,1.11466,4.732,0.02755631,0.04803068,0.01099224
"2017-09-08 19:00:00",10222,"CKVY",12.93,66.87,68.16,69.4,66.87,45.03,45.03,37.94,1.012,43.83,45.02,42.58,13.2,11.27,170.9,10.86,26.08,0.5576537,4.733,0.0187116,0.02500418,0.002931305
"2017-09-08 19:05:00",10223,"CKVY",12.92,65.15,66.1,66.87,65.15,51.02,51.09,45.06,1.08,45.75,46.76,44.82,16,14.92,167.6,9.11,24.11,0.2717856,4.734,0.0187116,0.02500418,0.002931305
"2017-09-08 19:10:00",10224,"CKVY",12.91,64.04,64.53,65.15,63.98,54.44,54.44,51.02,1.109,46.93,47.33,46.45,15.78,15.96,169.1,9.41,21.04,0.1446646,4.734,0.0187116,0.02500418,0.002931305
"2017-09-08 19:15:00",10225,"CKVY",12.92,63.73,63.94,64.1,63.67,55.27,55.27,54.24,1.114,47.26,47.49,47.07,13.59,14.72,171.2,10.35,17.54,0.08098068,4.732,0.01923497,0.0232119,1.200414E-005
"2017-09-08 19:20:00",10226,"CKVY",12.92,64.17,63.95,64.29,63.55,53.14,55.3,53.04,1.087,46.99,47.49,46.64,11.21,12.32,184.2,12.83,14.91,0.02444701,4.732,0.01923497,0.0232119,1.200414E-005
"2017-09-08 19:25:00",10227,"CKVY",12.91,64.12,64.1,64.29,63.93,53.43,53.46,53.01,1.091,46.79,46.93,46.57,8.99,10.15,185.6,11.6,10.3,5.682856E-006,4.733,0.01923497,0.0232119,1.200414E-005
"2017-09-08 19:30:00",10228,"CKVY",12.91,64.07,64,64.19,63.81,53.23,53.77,53.09,1.085,46.76,46.94,46.55,7.573,8.08,175.8,14.03,10.96,0,4.733,0.01443088,0.01839177,2.5E-007
"2017-09-08 19:35:00",10229,"CKVY",12.91,64.32,64.26,64.5,63.94,52.2,53.47,52.13,1.074,46.65,46.9,46.42,7.456,7.398,181.2,11.98,16.44,0,4.733,0.01443088,0.01839177,2.5E-007
"2017-09-08 19:40:00",10230,"CKVY",12.91,64.07,64.29,64.5,64.07,52.68,52.75,52.03,1.074,46.56,46.73,46.38,8.28,7.777,179.7,10.37,14.25,0,4.732,0.01443088,0.01839177,2.5E-007
"2017-09-08 19:45:00",10231,"CKVY",12.91,63.76,63.88,64.26,63.58,53.98,54.32,52.65,1.089,46.79,47.02,46.45,9.22,8.83,172.9,9.43,12.71,0,4.733,0.01241421,0.01644407,2.5E-007
"2017-09-08 19:50:00",10232,"CKVY",12.9,63.33,63.53,63.83,63.27,56.21,56.21,53.84,1.117,47.1,47.54,46.68,8.97,9.23,172.1,10.42,12.06,0,4.734,0.01241421,0.01644407,2.5E-007
"2017-09-08 19:55:00",10233,"CKVY",12.9,62.59,63.17,63.46,62.59,58.54,59.05,55.66,1.133,47.64,48.35,47.2,7.808,8.51,161.5,18.82,10.08,0,4.734,0.01241421,0.01644407,2.5E-007
"2017-09-08 20:00:00",10234,"CKVY",12.9,63.52,63.15,63.7,62.47,55.49,58.98,54.39,1.11,47.35,48.15,46.76,6.398,7.036,179.4,18.35,10.3,0,4.734,0.0115162,0.01515618,2.5E-007
"2017-09-08 20:05:00",10235,"CKVY",12.9,63.09,63.31,63.64,62.96,56.52,56.52,55.04,1.113,47.23,47.55,46.94,4.674,5.597,137.1,49.18,6.138,0,4.734,0.0115162,0.01515618,2.5E-007
"2017-09-08 20:10:00",10236,"CKVY",12.9,62.72,62.83,63.09,62.65,57.85,57.89,56.55,1.125,47.54,47.77,47.21,3.541,4.04,17,21.12,4.603,0,4.734,0.0115162,0.01515618,2.5E-007
"2017-09-08 20:15:00",10237,"CKVY",12.9,62.59,62.61,62.84,62.41,57.82,58.91,57.34,1.119,47.72,48.06,47.37,3.152,3.349,23.37,14.46,7.453,0,4.734,0.00589466,0.00876449,2.5E-007
"2017-09-08 20:20:00",10238,"CKVY",12.89,63.09,63,63.21,62.53,56.31,57.82,56,1.109,47.41,47.67,47.15,4.265,3.612,43.08,9.74,8.55,0,4.734,0.00589466,0.00876449,2.5E-007
"2017-09-08 20:25:00",10239,"CKVY",12.89,63.89,63.55,64.2,62.96,54.19,56.45,52.24,1.098,46.87,47.41,46.15,5.142,4.882,59.79,29.27,11.4,0,4.734,0.00589466,0.00876449,2.5E-007
"2017-09-08 20:30:00",10240,"CKVY",12.89,62.61,63.1,63.95,62.55,58.1,58.1,54.12,1.126,47.45,47.83,46.87,4.406,4.852,159.4,25.65,3.069,0,4.734,0.006363478,0.009398842,2.5E-007
"2017-09-08 20:35:00",10241,"CKVY",12.9,61.58,62.11,62.61,61.51,61.67,61.67,58.1,1.152,47.81,48.38,47.12,3.694,4.019,129.1,9.77,5.699,0,4.735,0.006363478,0.009398842,2.5E-007
"2017-09-08 20:40:00",10242,"CKVY",12.9,61.76,61.56,61.95,61.14,60.1,62.36,59.14,1.13,47.85,48.45,47.26,3.255,3.247,116.8,10.4,5.042,0,4.735,0.006363478,0.009398842,2.5E-007
"2017-09-08 20:45:00",10243,"CKVY",12.89,61.39,61.55,61.83,61.33,60.13,60.99,60.13,1.116,47.79,48.05,47.48,3.534,3.412,100.5,9.77,3.946,0,4.734,0.003814356,0.005990483,2.5E-007
"2017-09-08 20:50:00",10244,"CKVY",12.89,61.64,61.73,61.89,61.39,60.03,60.82,59.28,1.124,47.78,48.13,47.28,2.768,3.21,79.93,10.36,3.726,0,4.736,0.003814356,0.005990483,2.5E-007
"2017-09-08 20:55:00",10245,"CKVY",12.88,61.39,61.59,61.7,61.39,60.3,61.4,59.41,1.119,47.71,48.27,47.27,1.96,2.393,74.43,10.88,2.192,0,4.736,0.003814356,0.005990483,2.5E-007
"2017-09-08 21:00:00",10246,"CKVY",12.88,61.52,61.54,61.64,61.39,60.65,61.09,59.79,1.13,47.73,48.06,47.4,1.272,1.612,77.97,0.612,1.534,0,4.736,0.001493323,0.002840676,2.5E-007
"2017-09-08 21:05:00",10247,"CKVY",12.88,61.64,61.51,61.7,61.33,64.69,64.83,60.44,1.211,48.21,49.76,47.62,0.776,0.961,4.809,51.8,2.192,0,4.736,0.001493323,0.002840676,2.5E-007
"2017-09-08 21:10:00",10248,"CKVY",12.87,58.8,60.5,61.64,58.8,74.87,74.87,62.91,1.267,50.2,51.02,48.45,1.377,0.992,307.1,9.85,5.261,0,4.735,0.001493323,0.002840676,2.5E-007
"2017-09-08 21:15:00",10249,"CKVY",12.88,59.17,58.51,59.24,58.19,70.55,76.37,70.55,1.21,50.56,51.14,49.59,2.658,1.898,335.4,20.48,7.014,0,4.737,-0.00174394,-0.002125922,2.5E-007
"2017-09-08 21:20:00",10250,"CKVY",12.88,61.15,60.76,61.46,59.17,63.22,70.52,61.13,1.163,48.58,49.74,47.77,4.081,3.424,5.35,18.75,7.014,0,4.736,-0.00174394,-0.002125922,2.5E-007
"2017-09-08 21:25:00",10251,"CKVY",12.88,61.39,61.04,61.39,60.84,61.13,63.9,60.99,1.134,48.29,48.73,47.72,4.264,4.168,7.856,25.26,7.891,0,4.737,-0.00174394,-0.002125922,2.5E-007
"2017-09-08 21:30:00",10252,"CKVY",12.87,61.64,61.9,62.26,61.27,60.72,61.33,58.08,1.137,47.51,48.06,47.16,3.949,4.255,316,40.74,7.014,0,4.737,0.00410722,0.006291509,2.5E-007
"2017-09-08 21:35:00",10253,"CKVY",12.87,58.74,59.91,61.64,58.68,70.31,70.38,60.72,1.187,48.63,49.28,47.83,3.704,3.881,255.7,12.63,6.138,0,4.737,0.00410722,0.006291509,2.5E-007
"2017-09-08 21:40:00",10254,"CKVY",12.87,57.69,58.31,58.81,57.69,73.74,74.05,69.83,1.199,49.47,49.92,48.77,3.009,3.415,323.9,25.16,2.63,0,4.738,0.00410722,0.006291509,2.5E-007
"2017-09-08 21:45:00",10255,"CKVY",12.86,57.2,57.43,57.76,57.14,74.42,74.63,73.74,1.189,49.31,49.49,49.11,1.916,2.39,53.68,28.18,1.315,0,4.738,0.001381932,0.002470898,2.5E-007
"2017-09-08 21:50:00",10256,"CKVY",12.87,58,57.63,58,57.2,71.58,74.46,71.54,1.177,49.02,49.3,48.71,1.137,1.468,23.68,28.67,2.192,0,4.739,0.001381932,0.002470898,2.5E-007
"2017-09-08 21:55:00",10257,"CKVY",12.87,58.32,58.24,58.56,57.94,69.97,71.61,69.83,1.164,48.68,48.98,48.41,1.619,1.347,9.68,11.14,4.384,0,4.739,0.001381932,0.002470898,2.5E-007
"2017-09-08 22:00:00",10258,"CKVY",12.87,57.21,57.9,58.44,57.21,71.35,71.35,69.73,1.14,48.35,48.72,48,2.538,2.103,355.8,9.33,3.726,0,4.739,-0.001256984,-0.001357551,2.5E-007
"2017-09-08 22:05:00",10259,"CKVY",12.86,57.09,57.07,57.46,56.66,72.21,72.48,71.38,1.149,48.13,48.44,47.82,3.029,2.692,331.2,22.52,4.822,0,4.739,-0.001256984,-0.001357551,2.5E-007
"2017-09-08 22:10:00",10260,"CKVY",12.87,57.72,57.47,57.84,56.97,70.46,72.65,70.09,1.147,48.41,48.73,48.06,3.428,3.283,316.9,8.23,5.261,0,4.739,-0.001256984,-0.001357551,2.5E-007
"2017-09-08 22:15:00",10261,"CKVY",12.87,57.04,57.43,57.9,56.92,71.8,71.8,70.05,1.141,48.06,48.34,47.9,3.427,3.475,342.3,8.41,4.822,0,4.739,0.00109551,0.00205357,2.5E-007
"2017-09-08 22:20:00",10262,"CKVY",12.87,57.11,57.19,57.36,56.92,70.5,71.84,70.47,1.123,47.94,48.15,47.56,3.148,3.331,339.9,8.99,3.946,0,4.739,0.00109551,0.00205357,2.5E-007
"2017-09-08 22:25:00",10263,"CKVY",12.86,55.94,56.53,57.11,55.88,72.87,72.87,70.54,1.112,47.46,47.71,47.25,2.735,2.961,344.4,7.788,3.946,0,4.739,0.00109551,0.00205357,2.5E-007
"2017-09-08 22:30:00",10264,"CKVY",12.86,57.05,56.24,57.05,55.81,70.99,72.97,70.95,1.128,47.45,47.76,47.2,2.338,2.477,25.78,15.82,2.411,0,4.739,0.000733675,0.001549915,2.5E-007
"2017-09-08 22:35:00",10265,"CKVY",12.86,57.91,57.67,58.1,56.99,67.8,70.95,67.69,1.111,47.61,47.85,47.26,2.306,2.33,337.2,19.89,2.85,0,4.739,0.000733675,0.001549915,2.5E-007
"2017-09-08 22:40:00",10266,"CKVY",12.86,54.15,56.78,57.97,54.15,76.13,76.13,67.73,1.089,47.01,47.44,46.42,1.995,2.059,315.1,86.9,4.384,0,4.739,0.000733675,0.001549915,2.5E-007
"2017-09-08 22:45:00",10267,"CKVY",12.84,54.03,53.82,54.15,53.53,78.05,78.7,76.13,1.111,47.18,47.41,46.7,1.996,2.101,185.8,23.69,3.946,0,4.74,-0.0004498616,-0.0001411162,2.5E-007
"2017-09-08 22:50:00",10268,"CKVY",12.85,52.85,53.79,54.09,52.79,79.69,79.69,77.4,1.087,47.2,47.44,46.69,1.571,1.739,149.6,70.7,2.411,0,4.74,-0.0004498616,-0.0001411162,2.5E-007
"2017-09-08 22:55:00",10269,"CKVY",12.85,56.62,54.83,56.62,52.67,71.67,81.1,71.67,1.121,47.45,47.81,46.71,1.644,1.641,28.73,22.33,3.946,0,4.74,-0.0004498616,-0.0001411162,2.5E-007
"2017-09-08 23:00:00",10270,"CKVY",12.84,56.49,56.76,57.36,56.25,70.78,71.64,69.44,1.102,47.38,47.82,47,2.135,1.784,337.7,26.66,5.042,0,4.74,-0.001421197,-0.001626338,2.5E-007
"2017-09-08 23:05:00",10271,"CKVY",12.84,55.63,55.67,56.62,55.26,72.73,73.69,70.68,1.098,47.07,47.27,46.88,2.557,2.525,347.8,7.915,4.603,0,4.74,-0.001421197,-0.001626338,2.5E-007
"2017-09-08 23:10:00",10272,"CKVY",12.84,55.75,55.67,56,55.51,72.36,73.04,72.25,1.097,47.02,47.27,46.82,1.996,2.24,302.2,64.76,3.507,0,4.74,-0.001421197,-0.001626338,2.5E-007
"2017-09-08 23:15:00",10273,"CKVY",12.84,53.1,53.7,55.88,52.92,77.36,77.94,72.32,1.065,46.36,47.14,46.05,1.914,2.025,211,9.99,4.822,0,4.74,-0.0004995028,-0.0002298863,2.5E-007
"2017-09-08 23:20:00",10274,"CKVY",12.84,51.56,52.68,53.23,51.5,84.4,84.4,77.36,1.097,46.59,47.06,46.17,1.776,1.704,161,36.57,2.85,0,4.74,-0.0004995028,-0.0002298863,2.5E-007
"2017-09-08 23:25:00",10275,"CKVY",12.83,51.38,51.44,51.62,51.25,84.9,85.2,84.3,1.097,47.04,47.26,46.83,1.905,1.949,218.9,30.21,2.192,0,4.74,-0.0004995028,-0.0002298863,2.5E-007
"2017-09-08 23:30:00",10276,"CKVY",12.83,50.89,51.19,51.38,50.83,86.4,86.4,84.8,1.096,46.95,47.1,46.73,1.092,1.343,191.3,92.5,3.069,0,4.74,-0.002125329,-0.002736307,2.5E-007
"2017-09-08 23:35:00",10277,"CKVY",12.83,52.19,51.66,52.19,50.83,84,87.1,84,1.117,47.52,47.76,46.93,1.59,1.409,56.53,14.93,4.384,0,4.74,-0.002125329,-0.002736307,2.5E-007
"2017-09-08 23:40:00",10278,"CKVY",12.83,53.55,53.19,53.61,52.13,79.02,84,78.98,1.105,47.34,47.57,47.11,2.13,1.869,82,5.469,3.946,0,4.74,-0.002125329,-0.002736307,2.5E-007
"2017-09-08 23:45:00",10279,"CKVY",12.82,53.24,53.51,53.67,53.18,80.6,80.6,78.74,1.114,47.25,47.52,47.03,2.319,2.246,131.6,54.36,2.411,0,4.74,-0.001811773,-0.002238109,2.5E-007
"2017-09-08 23:50:00",10280,"CKVY",12.82,53.3,53.08,53.3,52.81,81.6,82,80.6,1.131,47.54,47.87,47.23,1.683,1.953,160,36.47,2.63,0,4.741,-0.001811773,-0.002238109,2.5E-007
"2017-09-08 23:55:00",10281,"CKVY",12.83,52.81,53.18,53.43,52.81,82.3,82.3,81,1.121,47.75,47.91,47.58,1.645,1.577,155.5,10.62,3.507,0,4.741,-0.001811773,-0.002238109,2.5E-007
"2017-09-09 00:00:00",10282,"CKVY",12.82,52.32,52.7,52.88,52.32,83.5,83.5,82.1,1.116,47.58,47.76,47.37,2.002,1.893,205,14.5,3.288,0,4.741,-0.001866665,-0.002324454,2.5E-007
"2017-09-09 00:05:00",10283,"CKVY",12.82,51.34,52.12,52.45,51.28,86.3,86.3,83.4,1.112,47.53,47.81,47.25,2.506,2.212,209.2,18.04,4.384,0,4.74,-0.001866665,-0.002324454,2.5E-007
"2017-09-09 00:10:00",10284,"CKVY",12.82,50.54,50.72,51.4,50.35,89.4,89.5,86.3,1.119,47.38,47.68,47.11,2.785,2.681,220.9,7.189,4.384,0,4.742,-0.001866665,-0.002324454,2.5E-007
"2017-09-09 00:15:00",10285,"CKVY",12.82,51.71,51.22,51.77,50.54,86.1,89.4,86,1.125,47.71,47.82,47.55,2.684,2.788,198.3,9.08,4.384,0,4.741,-0.001571383,-0.001850956,2.5E-007
"2017-09-09 00:20:00",10286,"CKVY",12.8,51.34,51.5,51.84,51.22,85.2,86.2,85.2,1.099,47.43,47.84,47.07,2.047,2.398,12.8,55.62,1.754,0,4.74,-0.001571383,-0.001850956,2.5E-007
"2017-09-09 00:25:00",10287,"CKVY",12.81,50.97,51.04,51.46,50.72,86.9,86.9,84.9,1.105,47.07,47.38,46.67,1.656,1.831,43.75,20.06,2.85,0,4.741,-0.001571383,-0.001850956,2.5E-007
"2017-09-09 00:30:00",10288,"CKVY",12.81,50.73,50.77,50.97,50.54,88.3,88.3,86.7,1.113,47.22,47.46,46.97,1.516,1.568,65.96,7.859,2.85,0,4.741,-0.0021019,-0.00267997,2.5E-007
"2017-09-09 00:35:00",10289,"CKVY",12.8,51.1,51.01,51.22,50.66,88.1,89,88,1.125,47.77,48,47.36,1.332,1.474,73.42,8.48,0.877,0,4.742,-0.0021019,-0.00267997,2.5E-007
"2017-09-09 00:40:00",10290,"CKVY",12.8,50.73,51.05,51.28,50.6,88.9,88.9,87.9,1.121,47.71,47.94,47.39,0.919,1.103,107.5,13.92,1.754,0,4.742,-0.0021019,-0.00267997,2.5E-007
"2017-09-09 00:45:00",10291,"CKVY",12.8,49.61,50.13,50.66,49.49,89.7,91.8,88.9,1.085,47.46,47.87,46.6,1.281,1.008,129.3,8.34,3.507,0,4.741,-0.002983223,-0.004164134,2.5E-007
"2017-09-09 00:50:00",10292,"CKVY",12.8,48.44,49.02,49.61,48.44,90.1,91,88.5,1.043,46.2,46.82,45.63,2.13,1.711,101.9,8.29,3.726,0,4.741,-0.002983223,-0.004164134,2.5E-007
"2017-09-09 00:55:00",10293,"CKVY",12.79,47.89,48.22,48.5,47.89,90.3,90.7,89.9,1.024,45.53,45.75,45.18,2.933,2.545,115.8,9.95,4.165,0,4.742,-0.002983223,-0.004164134,2.5E-007
"2017-09-09 01:00:00",10294,"CKVY",12.79,48.07,47.93,48.13,47.76,92.2,92.3,90.3,1.053,45.58,46.02,45.18,3.139,3.055,116.6,7.152,4.603,0,4.742,-0.002035303,-0.002541742,2.5E-007
"2017-09-09 01:05:00",10295,"CKVY",12.79,48.13,48.1,48.26,47.89,93,93.4,92.1,1.065,46.09,46.43,45.83,3.743,3.409,118.3,9.92,6.795,0,4.742,-0.002035303,-0.002541742,2.5E-007
"2017-09-09 01:10:00",10296,"CKVY",12.78,49.12,48.62,49.18,48.01,91.7,93.6,91.6,1.088,46.67,47.12,46.06,4.331,4.009,100.2,8.72,7.234,0,4.742,-0.002035303,-0.002541742,2.5E-007
"2017-09-09 01:15:00",10297,"CKVY",12.79,49.43,49.22,49.49,49,91.2,92.1,91.2,1.096,46.91,47.26,46.6,4.64,4.547,103.9,8.07,5.699,0,4.742,-0.001424576,-0.001609552,2.5E-007
"2017-09-09 01:20:00",10298,"CKVY",12.78,49.13,49.28,49.5,49.07,90.8,91.5,90.8,1.079,46.84,47.1,46.52,4.505,4.608,110.7,9.26,5.48,0,4.743,-0.001424576,-0.001609552,2.5E-007
"2017-09-09 01:25:00",10299,"CKVY",12.78,49.63,49.5,49.87,48.94,89.6,91.8,89.6,1.084,46.9,47.38,46.43,4.149,4.356,126.6,6.191,5.699,0,4.742,-0.001424576,-0.001609552,2.5E-007
"2017-09-09 01:30:00",10300,"CKVY",12.78,48.89,49.3,49.63,48.89,90.5,90.6,89.4,1.065,46.6,46.87,46.23,4.088,4.104,119.1,8.61,5.042,0,4.742,-0.001015385,-0.001046011,2.5E-007
"2017-09-09 01:35:00",10301,"CKVY",12.78,48.02,48.5,49.01,47.96,92.2,92.3,90.5,1.051,46.08,46.4,45.74,3.691,3.877,128.5,7.382,3.946,0,4.742,-0.001015385,-0.001046011,2.5E-007
"2017-09-09 01:40:00",10302,"CKVY",12.77,47.9,48.12,48.39,47.9,91.1,93.7,91.1,1.033,46.19,46.56,45.44,3.164,3.495,121.1,13.06,3.069,0,4.742,-0.001015385,-0.001046011,2.5E-007
"2017-09-09 01:45:00",10303,"CKVY",12.77,46.67,47.39,47.96,46.67,92.4,93.6,90.8,1,45.36,45.88,44.59,2.666,2.847,154.9,6.452,3.288,0,4.742,-0.001661113,-0.001953748,2.5E-007
"2017-09-09 01:50:00",10304,"CKVY",12.77,45.68,45.98,46.67,45.56,94,94,92.1,0.981,44.02,44.59,43.74,2.419,2.533,159.2,8.42,3.069,0,4.742,-0.001661113,-0.001953748,2.5E-007
"2017-09-09 01:55:00",10305,"CKVY",12.76,45.68,46.19,46.67,45.68,93.2,95,92,0.972,44.5,45.12,43.77,2.365,2.375,205.5,18.16,3.069,0,4.743,-0.001661113,-0.001953748,2.5E-007
"2017-09-09 02:00:00",10306,"CKVY",12.76,44.88,45.56,46.17,44.88,95.3,95.3,93.1,0.965,44.07,44.84,43.61,2.462,2.403,219.9,14.19,4.384,0,4.742,-0.00227602,-0.002893747,2.5E-007
"2017-09-09 02:05:00",10307,"CKVY",12.76,45.01,45,45.25,44.7,96.7,96.8,95.3,0.984,44,44.4,43.48,2.196,2.381,243.1,27.56,2.85,0,4.742,-0.00227602,-0.002893747,2.5E-007
"2017-09-09 02:10:00",10308,"CKVY",12.75,45.38,45.15,45.44,44.95,96.6,96.7,96.5,0.996,44.24,44.55,44.02,1.902,1.989,294.5,7.481,2.192,0,4.743,-0.00227602,-0.002893747,2.5E-007
"2017-09-09 02:15:00",10309,"CKVY",12.75,45.57,45.63,46,45.2,95,96.9,94.7,0.987,44.61,45.15,43.79,1.496,1.797,324.5,25.47,2.85,0,4.743,-0.002690318,-0.003551247,2.5E-007
"2017-09-09 02:20:00",10310,"CKVY",12.75,46.74,46.25,46.8,45.51,95.8,96.4,95,1.041,45.17,45.75,44.18,1.445,1.388,296.9,14.52,1.973,0,4.743,-0.002690318,-0.003551247,2.5E-007
"2017-09-09 02:25:00",10311,"CKVY",12.74,46.43,46.43,46.87,45.88,93.9,95.8,93.3,1.008,44.95,45.73,44.06,1.33,1.48,348,31.13,2.192,0,4.742,-0.002690318,-0.003551247,2.5E-007
"2017-09-09 02:30:00",10312,"CKVY",12.74,46.13,46.15,46.5,45.69,95,95.1,91.4,1.008,44.4,44.96,43.44,1.204,1.221,171.8,26.27,2.192,0,4.744,-0.003019262,-0.004182987,2.5E-007
"2017-09-09 02:35:00",10313,"CKVY",12.74,44.46,45.48,46.19,44.34,93.6,95.4,92.7,0.932,43.92,44.94,42.67,1.462,1.276,138.2,13.55,3.507,0,4.743,-0.003019262,-0.004182987,2.5E-007
"2017-09-09 02:40:00",10314,"CKVY",12.74,43.66,43.99,44.4,43.53,95.4,96.1,93.4,0.921,42.7,43.1,42.34,1.993,1.702,143.8,7.885,3.507,0,4.744,-0.003019262,-0.004182987,2.5E-007
"2017-09-09 02:45:00",10315,"CKVY",12.74,42.79,43.13,43.66,42.73,95.5,95.6,94.8,0.892,41.88,42.42,41.52,2.446,2.207,140.5,6.942,3.507,0,4.743,-0.002722961,-0.003651331,2.5E-007
"2017-09-09 02:50:00",10316,"CKVY",12.73,43.04,42.86,43.04,42.67,96.6,96.7,95.5,0.911,41.85,42.16,41.54,2.616,2.675,128,6.548,3.726,0,4.744,-0.002722961,-0.003651331,2.5E-007
"2017-09-09 02:55:00",10317,"CKVY",12.73,43.29,43.07,43.35,42.85,97.2,97.2,96.7,0.925,42.27,42.62,42,2.091,2.318,98.1,13.54,1.754,0,4.744,-0.002722961,-0.003651331,2.5E-007
"2017-09-09 03:00:00",10318,"CKVY",12.72,44.46,43.97,44.58,43.22,97.7,97.9,97.2,0.973,43.33,44,42.49,1.488,1.787,131.9,43.6,1.534,0,4.744,-0.002566286,-0.003336672,2.5E-007
"2017-09-09 03:05:00",10319,"CKVY",12.72,43.1,43.31,44.58,42.67,95.4,97.7,93.3,0.902,41.98,43.95,41.1,1.127,1.287,277.9,25.62,3.288,0,4.745,-0.002566286,-0.003336672,2.5E-007
"2017-09-09 03:10:00",10320,"CKVY",12.72,43.6,43.43,43.72,43.04,95.4,95.8,95,0.919,42.21,42.51,41.84,1.377,1.294,276.3,10.01,2.85,0,4.745,-0.002566286,-0.003336672,2.5E-007
"2017-09-09 03:15:00",10321,"CKVY",12.71,44.09,44.14,44.52,43.66,92.8,95.8,92.8,0.911,42.74,43.12,42.15,1.538,1.391,251.5,14.58,2.63,0,4.744,-0.002967939,-0.00410982,2.5E-007
"2017-09-09 03:20:00",10322,"CKVY",12.71,42.73,43.22,44.09,42.61,94.1,94.1,92.5,0.877,41.47,42.15,41.01,1.797,1.633,251.1,3.525,2.85,0,4.744,-0.002967939,-0.00410982,2.5E-007
"2017-09-09 03:25:00",10323,"CKVY",12.7,42.73,42.56,42.79,42.36,95.8,95.8,94.1,0.893,41.22,41.63,40.97,2.142,1.915,245.8,8.15,4.165,0,4.744,-0.002967939,-0.00410982,2.5E-007
"2017-09-09 03:30:00",10324,"CKVY",12.71,43.97,43.42,44.09,42.67,95.8,96.3,95.7,0.936,42.38,42.99,41.57,2.542,2.407,253.5,13.3,3.069,0,4.744,-0.002531711,-0.003322597,2.5E-007
"2017-09-09 03:35:00",10325,"CKVY",12.7,44.71,44.43,44.83,43.97,94.2,95.8,94.1,0.947,43.1,43.46,42.71,2.551,2.552,215.3,18.42,3.069,0,4.744,-0.002531711,-0.003322597,2.5E-007
"2017-09-09 03:40:00",10326,"CKVY",12.7,44.47,44.69,44.84,44.41,93.2,94.2,92.9,0.928,42.93,43.27,42.52,2.143,2.369,164.7,10.26,3.288,0,4.745,-0.002531711,-0.003322597,2.5E-007
"2017-09-09 03:45:00",10327,"CKVY",12.69,42.93,43.74,44.53,42.86,93.5,93.5,92.6,0.878,41.87,42.71,41,2.415,2.298,151,5.872,4.384,0,4.744,-0.0022614,-0.002874556,2.5E-007
"2017-09-09 03:50:00",10328,"CKVY",12.69,43.24,42.93,43.36,42.68,95.8,96,93.4,0.91,41.61,42.28,41.07,2.538,2.47,130.1,4.784,3.507,0,4.744,-0.0022614,-0.002874556,2.5E-007
"2017-09-09 03:55:00",10329,"CKVY",12.69,43.24,43.32,43.61,42.99,95.3,96.1,94.9,0.906,42.11,42.58,41.66,2.609,2.609,105.7,43.57,3.069,0,4.744,-0.0022614,-0.002874556,2.5E-007
"2017-09-09 04:00:00",10330,"CKVY",12.68,43.42,43.4,43.55,43.18,95.2,95.6,95.2,0.911,42.2,42.36,41.94,1.661,2.175,88.6,48.94,1.973,0,4.744,-0.002350719,-0.003003023,2.5E-007
"2017-09-09 04:05:00",10331,"CKVY",12.68,43.49,43.33,43.49,43.18,95,95.2,94.8,0.911,41.98,42.2,41.81,0.971,1.244,201.3,27.12,2.63,0,4.744,-0.002350719,-0.003003023,2.5E-007
"2017-09-09 04:10:00",10332,"CKVY",12.68,42.94,43.48,43.86,42.87,93.5,95,92.9,0.879,41.85,42.43,41.13,1.237,1.039,233.4,8.95,3.507,0,4.745,-0.002350719,-0.003003023,2.5E-007
"2017-09-09 04:15:00",10333,"CKVY",12.68,41.15,42.01,42.94,41.09,94.5,94.5,93.5,0.829,40.39,41.23,39.62,2.031,1.566,232.2,10.34,3.946,0,4.744,-0.002927289,-0.004055356,2.5E-007
"2017-09-09 04:20:00",10334,"CKVY",12.68,42.7,42.07,42.88,41.09,95.4,96.2,94.5,0.888,40.94,41.88,39.67,2.903,2.586,207.2,13.16,4.822,0,4.745,-0.002927289,-0.004055356,2.5E-007
"2017-09-09 04:25:00",10335,"CKVY",12.67,43.25,42.86,43.31,42.63,95.4,95.4,94.7,0.907,41.54,42.09,41.33,3.079,2.92,201.4,12.33,6.576,0,4.745,-0.002927289,-0.004055356,2.5E-007
"2017-09-09 04:30:00",10336,"CKVY",12.67,43.38,43.3,43.44,43.13,93.9,95.4,93.9,0.898,41.85,42.16,41.63,3.621,3.35,186.2,11.27,7.891,0,4.745,-0.002072153,-0.002557115,2.5E-007
"2017-09-09 04:35:00",10337,"CKVY",12.67,42.26,43.01,43.44,42.2,94,94.1,93.7,0.86,41.39,41.85,40.57,4.353,3.956,171.5,12.56,7.453,0,4.744,-0.002072153,-0.002557115,2.5E-007
"2017-09-09 04:40:00",10338,"CKVY",12.66,41.77,41.98,42.26,41.65,95.8,96,93.9,0.86,40.73,41.21,40.44,4.999,4.78,169.3,5.937,7.453,0,4.744,-0.002072153,-0.002557115,2.5E-007
"2017-09-09 04:45:00",10339,"CKVY",12.66,41.28,41.73,42.02,41.21,96.2,96.8,95.8,0.848,40.8,41.17,40.23,4.784,4.929,149.4,11.99,4.822,0,4.744,-0.001493948,-0.001697477,2.5E-007
"2017-09-09 04:50:00",10340,"CKVY",12.66,40.47,40.86,41.28,40.47,96.4,96.5,96.2,0.824,39.9,40.29,39.54,3.949,4.345,116,15.89,3.726,0,4.745,-0.001493948,-0.001697477,2.5E-007
"2017-09-09 04:55:00",10341,"CKVY",12.66,40.66,40.48,40.66,40.29,97.2,97.2,96.4,0.836,39.66,39.94,39.37,3.191,3.531,111.8,4.644,3.946,0,4.745,-0.001493948,-0.001697477,2.5E-007
"2017-09-09 05:00:00",10342,"CKVY",12.66,40.41,40.68,40.91,40.35,96.8,97.4,96.8,0.825,39.96,40.23,39.52,2.773,2.975,138.7,17.14,3.726,0,4.745,-0.001936382,-0.002327353,2.5E-007
"2017-09-09 05:05:00",10343,"CKVY",12.65,40.78,40.53,40.91,40.23,97.3,97.3,96.7,0.841,39.74,40.21,39.39,2.98,2.865,164.8,6.559,3.946,0,4.744,-0.001936382,-0.002327353,2.5E-007
"2017-09-09 05:10:00",10344,"CKVY",12.65,41.77,41.29,41.9,40.78,97.5,97.6,97.2,0.876,40.63,41.27,40.07,2.98,3.037,170.2,4.324,3.946,0,4.745,-0.001936382,-0.002327353,2.5E-007
"2017-09-09 05:15:00",10345,"CKVY",12.65,40.41,41.82,42.7,40.41,94,97.7,94,0.801,40.9,42.08,38.83,2.993,3.04,216.1,32.67,4.165,0,4.745,-0.002197161,-0.002730699,2.5E-007
"2017-09-09 05:20:00",10346,"CKVY",12.65,40.04,39.95,40.47,39.55,97,97,93.8,0.815,38.76,39.41,38.26,2.747,2.903,258.5,49.21,4.165,0,4.745,-0.002197161,-0.002730699,2.5E-007
"2017-09-09 05:25:00",10347,"CKVY",12.65,41.34,40.52,41.34,40.04,98.2,98.2,97,0.868,39.89,40.89,39.26,2.563,2.577,252.1,30.16,4.165,0,4.745,-0.002197161,-0.002730699,2.5E-007
"2017-09-09 05:30:00",10348,"CKVY",12.65,41.53,41.48,41.65,41.22,98.9,98.9,98.2,0.88,41.13,41.31,40.78,2.452,2.433,276.3,15.07,3.069,0,4.745,-0.002330695,-0.002950612,2.5E-007
"2017-09-09 05:35:00",10349,"CKVY",12.65,41.34,41.41,41.71,41.1,99,99,98.9,0.875,41.15,41.45,40.83,2.136,2.346,286.1,35.27,3.507,0,4.745,-0.002330695,-0.002950612,2.5E-007
"2017-09-09 05:40:00",10350,"CKVY",12.65,42.21,41.84,42.27,41.28,99.1,99.2,99,0.905,41.6,42.04,41.02,1.995,2.11,293.4,28.96,2.63,0.00442261,4.745,-0.002330695,-0.002950612,2.5E-007
"2017-09-09 05:45:00",10351,"CKVY",12.64,41.9,42.14,42.27,41.9,98.6,99.1,98.6,0.89,41.85,42.04,41.53,1.682,1.837,319.9,22.06,1.754,0.07853787,4.744,-0.002733269,-0.003605512,0.0001351833
"2017-09-09 05:50:00",10352,"CKVY",12.63,41.22,41.66,42.02,41.1,97.1,98.6,97.1,0.854,41.13,41.66,40.35,1.608,1.58,29.07,28.45,2.192,0.2915203,4.745,-0.002733269,-0.003605512,0.0001351833
"2017-09-09 05:55:00",10353,"CKVY",12.64,41.28,41.43,41.72,41.04,97.5,97.6,97,0.859,40.75,41.09,40.27,1.715,1.651,67.88,4.778,2.85,0.7518975,4.746,-0.002733269,-0.003605512,0.0001351833
"2017-09-09 06:00:00",10354,"CKVY",12.64,41.4,41.74,42.02,41.22,97.5,97.9,97.4,0.863,41.14,41.48,40.56,1.808,1.815,84.7,18.58,2.411,1.496089,4.744,-0.002713824,-0.003663391,0.003886873
"2017-09-09 06:05:00",10355,"CKVY",12.63,41.1,41.26,41.53,41.03,97,97.5,96.9,0.849,40.51,40.87,40.24,1.383,1.618,88.1,6.612,1.315,2.664909,4.745,-0.002713824,-0.003663391,0.003886873
"2017-09-09 06:10:00",10356,"CKVY",12.64,41.4,41.24,41.4,40.97,97.7,97.7,96.9,0.865,40.53,40.81,40.19,0.648,1.029,84.3,0.075,0,4.38216,4.745,-0.002713824,-0.003663391,0.003886873
"2017-09-09 06:15:00",10357,"CKVY",12.64,41.65,41.81,42.27,41.28,97.9,98.3,97.6,0.875,41.28,41.81,40.67,0.249,0.426,349.5,47.89,1.096,6.723987,4.746,-0.003848188,-0.004000441,0.01278584
"2017-09-09 06:20:00",10358,"CKVY",12.65,40.91,41.25,41.65,40.85,96.6,97.9,96.6,0.84,40.49,41.1,39.99,0.511,0.322,181,22.55,1.754,9.632092,4.746,-0.003848188,-0.004000441,0.01278584
"2017-09-09 06:25:00",10359,"CKVY",12.66,40.48,40.67,40.91,40.42,96.2,96.7,96.2,0.822,39.74,40.04,39.44,0.893,0.708,202.8,26.97,2.63,14.74996,4.745,-0.003848188,-0.004000441,0.01278584
"2017-09-09 06:30:00",10360,"CKVY",12.69,39.81,39.92,40.55,39.56,96.8,96.8,95.9,0.805,38.94,39.54,38.52,1.803,1.351,221.2,8.55,4.165,25.65642,4.746,-0.007039694,-0.007398766,0.03038365
"2017-09-09 06:35:00",10361,"CKVY",12.7,41.29,40.49,41.41,39.74,97.7,97.7,96.8,0.861,39.8,40.82,38.93,2.322,2.132,212.6,6.642,3.726,40.00343,4.745,-0.007039694,-0.007398766,0.03038365
"2017-09-09 06:40:00",10362,"CKVY",12.71,42.22,41.86,42.28,41.29,96.3,97.7,96.3,0.88,41.11,41.33,40.69,2.51,2.444,216.8,9.4,2.85,55.51262,4.746,-0.007039694,-0.007398766,0.03038365
"2017-09-09 06:45:00",10363,"CKVY",12.74,44.13,43.23,44.13,42.15,95,96.8,95,0.934,42.25,42.87,41.18,1.61,2.059,136.9,32.67,1.754,68.38369,4.745,-0.001912905,-0.001786888,0.06257548
"2017-09-09 06:50:00",10364,"CKVY",12.75,44.69,44.78,45.24,44.01,90,95,89.6,0.904,42.55,42.9,41.9,1.086,1.211,112,15.7,3.069,80.93721,4.745,-0.001912905,-0.001786888,0.06257548
"2017-09-09 06:55:00",10365,"CKVY",12.78,44.63,44.71,44.87,44.5,91,91.1,90,0.912,42.18,42.46,41.87,1.351,1.157,104.9,6.125,3.507,93.62537,4.745,-0.001912905,-0.001786888,0.06257548
"2017-09-09 07:00:00",10366,"CKVY",12.8,45.68,45.07,45.74,44.5,92.1,92.1,90.3,0.96,42.68,43.59,42.04,1.778,1.58,114.7,20.57,3.069,106.3442,4.745,0.003411631,0.004089432,0.1023052
"2017-09-09 07:05:00",10367,"CKVY",12.85,46.42,46.16,46.54,45.68,90.1,92.2,89.8,0.966,43.77,44.21,43.44,2.427,2.164,150.3,8.26,5.042,119.2488,4.746,0.003411631,0.004089432,0.1023052
"2017-09-09 07:10:00",10368,"CKVY",12.98,47.04,46.53,47.04,46.17,90.9,91.4,89.4,0.998,43.98,44.56,43.29,2.737,2.653,175.5,11.07,5.261,132.5007,4.744,0.003411631,0.004089432,0.1023052
"2017-09-09 07:15:00",10369,"CKVY",13.12,47.4,47.14,47.4,46.91,89.2,90.9,88.4,0.993,44.16,44.58,43.67,3.331,3.016,180.1,12.13,5.042,146.4084,4.745,0.01017716,0.01179407,0.1447668
"2017-09-09 07:20:00",10370,"CKVY",13.37,48.15,47.73,48.15,47.34,89.6,90,88.2,1.026,44.61,45.26,44.22,3.513,3.442,164.5,9.35,4.822,160.6301,4.745,0.01017716,0.01179407,0.1447668
"2017-09-09 07:25:00",10371,"CKVY",13.55,49.56,48.67,49.62,48.02,86.5,89.7,84.8,1.044,45.16,45.99,44.51,3.706,3.611,153.6,12.71,5.699,175.1246,4.744,0.01017716,0.01179407,0.1447668
"2017-09-09 07:30:00",10372,"CKVY",13.68,50.3,49.74,50.3,49.44,86.7,87.7,84.2,1.076,45.65,46.51,44.99,3.606,3.686,189.6,10.57,5.261,189.5892,4.744,0.01726755,0.02011567,0.1885456
"2017-09-09 07:35:00",10373,"CKVY",13.8,50.92,50.56,50.92,50.24,81,86.8,80.5,1.028,45.72,46.65,45,3.553,3.613,186.9,9.89,5.042,203.7083,4.744,0.01726755,0.02011567,0.1885456
"2017-09-09 07:40:00",10374,"CKVY",13.79,51.9,51.36,52.03,50.85,78.82,82.7,78.82,1.038,45.5,46.35,44.67,3.315,3.35,178.7,11.99,4.822,217.7463,4.744,0.01726755,0.02011567,0.1885456
"2017-09-09 07:45:00",10375,"CKVY",13.7,52.03,52,52.28,51.78,81.2,81.2,78.51,1.074,45.94,46.56,45.42,3.266,3.312,156.7,19.71,4.822,232.3583,4.744,0.02527997,0.02953016,0.2329533
"2017-09-09 07:50:00",10376,"CKVY",13.63,52.89,52.63,53.01,51.97,78.27,81.7,77.34,1.069,46.41,47,45.63,2.813,3.006,143.8,14.32,3.069,248.0304,4.743,0.02527997,0.02953016,0.2329533
"2017-09-09 07:55:00",10377,"CKVY",13.6,53.69,53.45,53.81,52.89,75.9,80.1,73.5,1.067,46.51,47.48,45.39,2.44,2.658,117.8,17.91,3.288,264.0519,4.743,0.02527997,0.02953016,0.2329533
"2017-09-09 08:00:00",10378,"CKVY",13.56,53.94,53.66,54.18,53.2,73.56,78.02,73.43,1.044,46.23,47.21,45.44,2.316,2.308,135.1,15.8,3.946,279.9372,4.744,0.03314605,0.03787462,0.2771461
"2017-09-09 08:05:00",10379,"CKVY",13.54,54.74,54.35,54.86,53.88,72.29,75.28,69.89,1.056,45.85,46.73,44.72,2.445,2.382,149.6,15.73,3.726,295.2997,4.745,0.03314605,0.03787462,0.2771461
"2017-09-09 08:10:00",10380,"CKVY",13.53,55.66,55.01,55.72,54.61,70.81,72.64,68.86,1.07,45.91,46.58,44.71,2.711,2.583,159,14.27,4.384,310.3922,4.744,0.03314605,0.03787462,0.2771461
"2017-09-09 08:15:00",10381,"CKVY",13.52,56.76,56.18,56.83,55.59,70.95,71.87,68.75,1.116,46.63,47.74,46.07,2.947,2.778,161,19.63,5.699,325.3891,4.743,0.04157469,0.04755335,0.3212883
"2017-09-09 08:20:00",10382,"CKVY",13.51,57.43,57.15,57.68,56.7,67.64,70.81,67.3,1.09,46.96,47.66,46.4,3.596,3.259,157.9,13.25,7.453,340.2377,4.744,0.04157469,0.04755335,0.3212883
"2017-09-09 08:25:00",10383,"CKVY",13.5,57.3,57.27,57.55,57.06,66.89,69.25,65.45,1.072,46.71,47.31,45.98,4.223,3.886,157,12.15,6.576,354.9294,4.743,0.04157469,0.04755335,0.3212883
"2017-09-09 08:30:00",10384,"CKVY",13.5,57.55,57.65,58.04,57.24,66.54,69.05,65.89,1.076,46.88,47.51,46.3,4.887,4.591,156.9,11.47,7.453,369.3616,4.744,0.05084502,0.05965625,0.3638557
"2017-09-09 08:35:00",10385,"CKVY",13.5,58.29,58.1,58.6,57.55,66.64,67.64,65,1.107,47,47.78,46.42,4.925,4.939,151.8,12.68,6.795,383.9232,4.743,0.05084502,0.05965625,0.3638557
"2017-09-09 08:40:00",10386,"CKVY",13.49,59.52,58.99,59.77,58.17,63.39,66.92,61.88,1.101,47.14,47.99,46.4,4.759,4.891,154,12.59,7.014,398.6478,4.743,0.05084502,0.05965625,0.3638557
"2017-09-09 08:45:00",10387,"CKVY",13.48,59.28,59.69,60.45,59.03,61.88,64.35,61.33,1.065,47.08,47.94,46.12,4.525,4.595,143,15.71,6.795,413.5908,4.744,0.0598225,0.07112385,0.4054778
"2017-09-09 08:50:00",10388,"CKVY",13.49,59.88,59.56,60.01,59.03,62.07,63.73,61.66,1.092,46.86,47.48,45.99,4.606,4.549,149.9,12.42,6.576,428.6332,4.745,0.0598225,0.07112385,0.4054778
"2017-09-09 08:55:00",10389,"CKVY",13.48,60.62,60.24,60.68,59.88,62.96,65.43,61.59,1.137,47.62,48.56,46.72,4.612,4.559,149.2,15.42,6.357,443.6683,4.744,0.0598225,0.07112385,0.4054778
"2017-09-09 09:00:00",10390,"CKVY",13.49,61.11,60.72,61.23,59.88,63.51,64.95,61.49,1.167,48.07,48.89,47.37,4.538,4.672,141,15.56,6.795,458.5766,4.745,0.06777901,0.0798075,0.4453583
"2017-09-09 09:05:00",10391,"CKVY",13.49,62.58,61.99,62.64,61.11,61.07,63.92,60.66,1.182,48.85,49.47,48.36,4.374,4.478,153.5,17.36,6.357,471.997,4.744,0.06777901,0.0798075,0.4453583
"2017-09-09 09:10:00",10392,"CKVY",13.49,62.88,62.34,63.01,61.71,59.73,62.95,59.66,1.168,48.84,49.55,48.11,4.272,4.355,153.1,18.22,6.357,484.0231,4.745,0.06777901,0.0798075,0.4453583
"2017-09-09 09:15:00",10393,"CKVY",13.49,62.58,62.33,62.95,61.83,61.31,63.47,59.76,1.186,49.13,49.77,48.6,4.238,4.173,152.4,19.04,6.576,494.4947,4.746,0.07543638,0.08806131,0.4825184
"2017-09-09 09:20:00",10394,"CKVY",13.49,63.07,62.62,63.07,62.02,59.59,63.98,59.11,1.173,49.43,50.19,48.44,4.634,4.374,144.5,13.4,9.21,507.6839,4.747,0.07543638,0.08806131,0.4825184
"2017-09-09 09:25:00",10395,"CKVY",13.49,63.86,63.64,64.3,63.07,57.53,61.1,56.64,1.165,48.95,49.96,48.08,5.081,4.793,155.2,15.73,9.21,522.4602,4.747,0.07543638,0.08806131,0.4825184
"2017-09-09 09:30:00",10396,"CKVY",13.49,65.15,64.41,65.15,63.68,54.54,59.34,54.54,1.155,49.12,49.77,48.39,5.504,5.372,151.1,11.6,8.77,536.821,4.747,0.08406905,0.09873518,0.5186856
"2017-09-09 09:35:00",10397,"CKVY",13.49,64.83,65.12,66.01,64.46,56.35,57.45,53.75,1.18,48.88,49.42,48.23,5.338,5.448,149.7,16.86,8.33,547.4856,4.747,0.08406905,0.09873518,0.5186856
"2017-09-09 09:40:00",10398,"CKVY",13.49,66.74,66.01,66.74,64.77,53.51,56.83,53.51,1.197,49.26,49.78,48.78,5.579,5.523,160,11.83,9.86,555.5247,4.747,0.08406905,0.09873518,0.5186856
"2017-09-09 09:45:00",10399,"CKVY",13.48,67.35,66.97,67.6,66.37,51.65,53.64,51.21,1.181,48.93,50.09,48.08,5.923,5.694,161.8,14.15,10.08,564.117,4.748,0.09345602,0.1116491,0.5530176
"2017-09-09 09:50:00",10400,"CKVY",13.49,67.35,67.11,67.48,66.8,53.68,54.02,51.48,1.227,49.34,50.01,48.66,6.469,6.236,156,12.57,10.08,576.1535,4.748,0.09345602,0.1116491,0.5530176
"2017-09-09 09:55:00",10401,"CKVY",13.49,68.09,67.9,68.28,67.35,52.44,54.67,51.52,1.23,50.26,50.91,49.71,6.559,6.534,154.2,14.82,8.99,588.8531,4.747,0.09345602,0.1116491,0.5530176
"2017-09-09 10:00:00",10402,"CKVY",13.49,68.52,67.9,68.59,67.29,51.41,54.7,50.87,1.223,50.2,50.93,49.65,6.269,6.468,151,15.28,8.77,601.1097,4.747,0.1022749,0.1232602,0.5838302
"2017-09-09 10:05:00",10403,"CKVY",13.49,69.01,69.28,70.19,68.52,49.35,52.72,48.5,1.194,50.22,51.66,48.88,6.009,6.061,164.8,17.27,8.55,611.6203,4.747,0.1022749,0.1232602,0.5838302
"2017-09-09 10:10:00",10404,"CKVY",13.48,68.82,69.37,70.05,68.82,50.79,51,47.85,1.221,49.69,50.88,48.79,6.223,6.099,164.3,17.11,9.43,615.8159,4.748,0.1022749,0.1232602,0.5838302
"2017-09-09 10:15:00",10405,"CKVY",13.48,69.61,69.99,70.72,68.82,48.38,52.64,45.75,1.195,49.84,51.32,48.23,6.715,6.377,153.7,12.06,10.3,616.5338,4.748,0.1081944,0.1305446,0.6130424
"2017-09-09 10:20:00",10406,"CKVY",13.48,70.71,69.97,70.71,69.54,45.78,49.03,44.89,1.174,48.99,49.83,47.86,7.274,7.087,156.4,17.43,10.3,622.9656,4.748,0.1081944,0.1305446,0.6130424
"2017-09-09 10:25:00",10407,"CKVY",13.48,72.25,71.33,72.25,70.71,38.92,45.71,38.86,1.052,47.17,48.92,45.8,7.406,7.347,157.9,14.85,11.62,637.9306,4.749,0.1081944,0.1305446,0.6130424
"2017-09-09 10:30:00",10408,"CKVY",13.47,71.26,71.82,72.5,71.02,41.67,42.28,38.17,1.089,46.41,47.43,45.3,7.114,7.281,148.4,15.98,8.99,655.4877,4.749,0.1205296,0.1485501,0.6422723
"2017-09-09 10:35:00",10409,"CKVY",13.47,71.76,72.05,72.5,71.32,41.01,42.28,38.99,1.09,46.77,47.62,45.89,6.843,6.942,141.6,10.65,9.64,666.6047,4.749,0.1205296,0.1485501,0.6422723
"2017-09-09 10:40:00",10410,"CKVY",13.47,73.24,72.15,73.36,71.26,38.1,41.84,37.9,1.064,46.74,47.65,45.86,6.557,6.653,151.1,15.17,9.21,677.2242,4.75,0.1205296,0.1485501,0.6422723
"2017-09-09 10:45:00",10411,"CKVY",13.47,73.48,73.3,73.79,72.37,37.83,40.36,36.49,1.065,46.28,47.77,45.28,6.51,6.497,147.5,15.98,10.08,686.8004,4.75,0.1277756,0.1565735,0.6670997
"2017-09-09 10:50:00",10412,"CKVY",13.46,74.22,73.95,75.09,72.74,35.77,39.99,35.43,1.033,46.32,48.19,45.18,6.537,6.557,148.9,14.21,10.52,697.6243,4.75,0.1277756,0.1565735,0.6670997
"2017-09-09 10:55:00",10413,"CKVY",13.46,73.97,73.8,74.47,72.8,38.79,40.19,35.77,1.11,46.76,48.24,45.18,6.648,6.565,137.6,13.58,10.74,707.9714,4.75,0.1277756,0.1565735,0.6670997
"2017-09-09 11:00:00",10414,"CKVY",13.46,74.51,74.5,75.31,73.66,36.42,39.3,34.84,1.061,46.44,47.8,45.29,7.603,7.207,152.2,11.77,13.15,719.5904,4.751,0.1362308,0.1669715,0.6879703
"2017-09-09 11:05:00",10415,"CKVY",13.45,74.07,74.02,74.63,73.57,36.86,37.85,35.08,1.058,45.49,46.51,44.71,7.9,7.8,137.9,14.16,13.59,729.368,4.75,0.1362308,0.1669715,0.6879703
"2017-09-09 11:10:00",10416,"CKVY",13.45,74.43,74.18,74.8,73.45,35.83,38.47,34.49,1.042,45.64,46.77,44.52,8.29,8.2,134.4,13.6,11.4,737.5648,4.75,0.1362308,0.1669715,0.6879703
"2017-09-09 11:15:00",10417,"CKVY",13.45,74.55,74.26,74.74,73.57,37.78,37.78,34.46,1.103,45.39,47.17,44.23,7.691,7.983,129.2,11.42,12.71,744.0905,4.75,0.1427028,0.1777432,0.7068522
"2017-09-09 11:20:00",10418,"CKVY",13.44,75.42,74.74,75.54,73.81,35.76,38.02,33.53,1.074,45.06,47.46,43.99,7.598,7.613,130.9,19,11.62,747.6928,4.75,0.1427028,0.1777432,0.7068522
"2017-09-09 11:25:00",10419,"CKVY",13.44,74,74.86,75.91,73.81,36.03,36.1,33.29,1.033,44.98,46.92,43.8,7.622,7.703,126.9,17.58,13.37,749.8492,4.75,0.1427028,0.1777432,0.7068522
"2017-09-09 11:30:00",10420,"CKVY",13.44,75.79,75.07,75.91,74.12,33.43,37.4,33.22,1.017,45.62,47.29,44.26,7.788,7.749,127.8,11.88,12.49,740.8472,4.749,0.1441863,0.1792367,0.7217019
"2017-09-09 11:35:00",10421,"CKVY",13.43,76.22,75.73,76.34,74.99,33.26,36.07,32.4,1.026,45.4,46.7,44.25,8.18,7.924,155.7,11.08,11.62,751.5221,4.749,0.1441863,0.1792367,0.7217019
"2017-09-09 11:40:00",10422,"CKVY",13.43,76.16,75.81,76.47,74.92,35.07,35.49,31.79,1.08,45.08,46.61,44.19,8.01,8.01,149.9,12.78,14.91,759.3478,4.749,0.1441863,0.1792367,0.7217019
"2017-09-09 11:45:00",10423,"CKVY",13.43,75.48,75.49,76.9,74.43,34.12,37.03,31.96,1.027,44.99,47.18,43.71,7.496,7.766,142.9,16.07,11.4,779.7209,4.749,0.1516813,0.1884723,0.7330514
"2017-09-09 11:50:00",10424,"CKVY",13.43,77.14,76.35,77.27,75.54,31.51,36.92,31.41,1.003,46.04,48.37,44.51,6.869,7.104,145.9,25.81,11.84,770.2581,4.748,0.1516813,0.1884723,0.7330514
"2017-09-09 11:55:00",10425,"CKVY",13.43,77.45,77.31,78.01,76.84,33.22,34.66,27.33,1.068,44.96,47.17,41.63,6.397,6.672,202.9,41.48,11.84,738.4407,4.748,0.1516813,0.1884723,0.7330514
"2017-09-09 12:00:00",10426,"CKVY",13.43,76.4,77.09,77.94,76.09,32.61,34.46,30.96,1.012,45.36,46.8,44.14,5.869,6.036,190.2,33.84,8.55,713.351,4.748,0.1406647,0.1736974,0.7406147
"2017-09-09 12:05:00",10427,"CKVY",13.42,77.99,76.84,77.99,75.84,30.99,34.32,30.89,1.014,44.88,47.11,43.59,5.748,5.793,178.6,36.97,12.93,719.4531,4.747,0.1406647,0.1736974,0.7406147
"2017-09-09 12:10:00",10428,"CKVY",13.42,77.79,77.7,78.73,77,26.85,31.27,26.37,0.873,42.29,45.39,40.49,6.263,6.237,219.4,56.26,19.07,702.5084,4.746,0.1406647,0.1736974,0.7406147
"2017-09-09 12:15:00",10429,"CKVY",13.41,78.59,78.59,79.46,77.86,30.44,30.48,24.72,1.016,42.28,45.13,40.06,6.213,6.41,201.4,45.69,8.99,700.4918,4.746,0.1432379,0.176404,0.747989
"2017-09-09 12:20:00",10430,"CKVY",13.41,77.97,78.4,78.83,77.97,30.54,31.71,30.06,0.999,45.13,45.91,44.54,5.211,5.74,136.3,46.76,7.672,698.8499,4.745,0.1432379,0.176404,0.747989
"2017-09-09 12:25:00",10431,"CKVY",13.41,77.47,77.66,78.15,77.23,26.98,31.67,26.47,0.868,42.45,45.31,40.4,4.101,4.171,223,62.66,10.52,712.5147,4.745,0.1432379,0.176404,0.747989
"2017-09-09 12:30:00",10432,"CKVY",13.41,75.87,76.44,77.41,75.81,29.48,29.52,27.02,0.899,41.3,42.05,40.75,4.497,4.212,219.6,17.16,8.77,668.5068,4.746,0.1244031,0.151333,0.7494258
"2017-09-09 12:35:00",10433,"CKVY",13.41,76.86,76.74,77.35,75.93,27.97,30.89,27.19,0.882,42.31,43.98,40.56,5.366,4.897,215.6,23.7,10.52,579.2377,4.744,0.1244031,0.151333,0.7494258
"2017-09-09 12:40:00",10434,"CKVY",13.41,78.09,77.35,78.34,76.61,26.23,29.04,26.09,0.861,41.13,42.26,40.29,5.972,5.802,261.9,21.27,11.18,533.9714,4.744,0.1244031,0.151333,0.7494258
"2017-09-09 12:45:00",10435,"CKVY",13.4,77.47,77.78,78.52,77.1,27.97,28.15,25.06,0.9,40.83,41.83,39.52,7.216,6.486,239.4,12.97,14.91,543.4603,4.744,0.1210368,0.1517443,0.7491446
"2017-09-09 12:50:00",10436,"CKVY",13.4,78.34,77.88,78.52,77.35,26.81,29.04,26.64,0.887,41.81,43.08,40.93,8.09,7.792,232.7,17.25,13.59,603.766,4.743,0.1210368,0.1517443,0.7491446
"2017-09-09 12:55:00",10437,"CKVY",13.39,78.58,77.51,78.83,76.73,27.84,27.87,25.78,0.929,40.65,42.84,39.74,8.29,8.26,255.9,20.89,13.37,660.259,4.744,0.1210368,0.1517443,0.7491446
"2017-09-09 13:00:00",10438,"CKVY",13.39,78.46,78.75,79.2,78.34,26.91,27.94,25.41,0.894,41.46,42.8,40.63,8.4,8.48,214.5,13.28,14.25,733.6698,4.742,0.1559845,0.1976957,0.7437223
"2017-09-09 13:05:00",10439,"CKVY",13.38,78.95,78.89,79.51,78.4,26.84,27.32,24.65,0.907,41.09,42.29,39.82,7.174,7.751,211.1,24.01,8.99,766.6661,4.742,0.1559845,0.1976957,0.7437223
"2017-09-09 13:10:00",10440,"CKVY",13.39,79.2,79.19,80.1,78.34,24.38,27.15,24.04,0.83,40.84,42.97,39.48,7.632,7.492,232.4,17.14,14.25,797.4589,4.742,0.1559845,0.1976957,0.7437223
"2017-09-09 13:15:00",10441,"CKVY",13.39,78.95,79.55,80.3,78.83,24.89,25.75,23.59,0.841,40.26,41.36,39.32,6.433,6.938,213.6,24.37,12.71,789.889,4.741,0.1614679,0.2020057,0.7354637
"2017-09-09 13:20:00",10442,"CKVY",13.39,79.38,79.1,79.69,78.71,29.79,31.57,24.11,1.021,42.91,46.62,39.45,7.211,6.797,278.3,22.83,11.62,810.3994,4.742,0.1614679,0.2020057,0.7354637
"2017-09-09 13:25:00",10443,"CKVY",13.38,79.57,79.76,80.7,78.77,25.92,32.77,23.97,0.893,43.3,47.2,40.14,7.204,7.017,268.6,14.77,12.93,809.7228,4.742,0.1614679,0.2020057,0.7354637
"2017-09-09 13:30:00",10444,"CKVY",13.38,77.6,78.85,79.88,77.6,26.71,27.02,24.62,0.863,40.97,41.69,40.2,7.438,7.485,257.1,25.36,12.71,809.8813,4.74,0.15198,0.1902221,0.7212178
"2017-09-09 13:35:00",10445,"CKVY",13.37,78.15,77.86,78.34,77.16,26.37,27.5,25.99,0.867,41.08,42.06,39.92,6.503,7.005,298,19.67,6.357,678.7775,4.74,0.15198,0.1902221,0.7212178
"2017-09-09 13:40:00",10446,"CKVY",13.37,79.81,78.81,79.94,78.15,25.82,26.81,24.72,0.897,40.96,42.05,39.63,5.365,5.974,285.8,27.95,10.74,645.6891,4.739,0.15198,0.1902221,0.7212178
"2017-09-09 13:45:00",10447,"CKVY",13.37,79.01,79.05,80.1,78.15,25.65,26.23,24,0.868,40.45,41.93,39.55,5.27,5.326,276.3,25.59,13.81,660.6566,4.739,0.1455293,0.1800713,0.7076039
"2017-09-09 13:50:00",10448,"CKVY",13.36,80.4,79.9,81.1,79.07,23.28,27.97,23.18,0.825,41.21,43.47,39.53,6.763,6.024,254.4,24.31,12.28,780.3457,4.739,0.1455293,0.1800713,0.7076039
"2017-09-09 13:55:00",10449,"CKVY",13.36,78.63,78.68,80.4,78.2,25.33,26.64,23.38,0.847,40.11,41.28,39.21,7.449,7.154,221.3,11.45,11.62,733.3783,4.738,0.1455293,0.1800713,0.7076039
"2017-09-09 14:00:00",10450,"CKVY",13.36,77.75,78.56,79.36,77.75,27.04,27.39,25.16,0.878,41.12,42.11,39.92,7.753,7.346,227.2,16.55,13.37,668.0154,4.738,0.1288217,0.1652391,0.6889272
"2017-09-09 14:05:00",10451,"CKVY",13.36,77.32,77.29,77.82,76.95,26.67,27.49,26.12,0.853,40.4,41.29,39.68,6.784,7.351,226.8,15.9,10.52,505.3352,4.738,0.1288217,0.1652391,0.6889272
"2017-09-09 14:10:00",10452,"CKVY",13.36,79.78,78.13,79.78,77.19,23.76,27.59,23.34,0.824,39.84,41.54,38.57,6.541,6.628,243.8,16.58,10.96,467.114,4.738,0.1288217,0.1652391,0.6889272
"2017-09-09 14:15:00",10453,"CKVY",13.35,80.8,80.5,81.7,79.65,23.55,24.44,22.18,0.846,39.69,41.18,38.66,6.581,6.51,234.6,13.14,17.1,525.1454,4.738,0.1308643,0.1674652,0.6680498
"2017-09-09 14:20:00",10454,"CKVY",13.36,77.43,79.03,80.9,77.31,27.21,28.79,23.41,0.874,41.09,43.93,39.5,7.635,7.161,269.2,13.74,15.78,626.2126,4.738,0.1308643,0.1674652,0.6680498
"2017-09-09 14:25:00",10455,"CKVY",13.35,78.91,77.74,78.97,76.94,26.39,31.35,25.95,0.89,41.95,44.74,40.53,8.46,8.16,255,22.65,15.12,600.4857,4.737,0.1308643,0.1674652,0.6680498
"2017-09-09 14:30:00",10456,"CKVY",13.35,79.28,80.4,81.3,78.97,25.4,26.29,23.86,0.867,41.35,42.69,40.36,8.89,8.84,251.8,15.46,13.37,553.1584,4.736,0.1244879,0.1645898,0.6417128
"2017-09-09 14:35:00",10457,"CKVY",13.35,80,79.28,80,78.54,25.26,26.66,24.17,0.884,40.8,42.36,39.46,7.63,8.11,281.1,17.78,9.21,581.8464,4.737,0.1244879,0.1645898,0.6417128
"2017-09-09 14:40:00",10458,"CKVY",13.35,78.85,80.4,81.7,78.85,27.45,27.45,23.04,0.924,40.95,42.57,39.33,7.387,7.339,267.8,24.42,12.06,687.3908,4.736,0.1244879,0.1645898,0.6417128
"2017-09-09 14:45:00",10459,"CKVY",13.35,78.48,77.7,78.91,76.63,27.31,31.83,26.7,0.908,43.06,44.94,41.26,6.586,7.047,266.6,24.21,11.4,592.4308,4.736,0.122659,0.1607447,0.6139833
"2017-09-09 14:50:00",10460,"CKVY",13.35,78.42,78.64,79.47,78.11,26.15,27.25,24.41,0.868,40.86,42.06,39.73,7.604,7.115,239.7,20.13,13.37,494.001,4.737,0.122659,0.1607447,0.6139833
"2017-09-09 14:55:00",10461,"CKVY",13.35,77.74,78,78.42,77.62,28.51,28.51,24.92,0.925,40.49,42.68,39.02,7.532,7.653,254.3,19.44,12.71,371.7236,4.735,0.122659,0.1607447,0.6139833
"2017-09-09 15:00:00",10462,"CKVY",13.35,78.67,78.1,79.03,77.43,30.43,31.76,26.08,1.018,42.94,46.31,40.72,8.46,7.892,282.2,11.62,14.91,390.321,4.736,0.1041498,0.140678,0.5838752
"2017-09-09 15:05:00",10463,"CKVY",13.35,79.28,78.86,79.28,78.3,27.04,30.33,24.78,0.923,41.42,44.88,39.92,8.33,8.48,278.6,12.73,12.71,461.8729,4.736,0.1041498,0.140678,0.5838752
"2017-09-09 15:10:00",10464,"CKVY",13.35,78.11,78.91,79.4,78.05,30.81,30.81,26.25,1.012,43.37,44.98,41.65,8.95,8.61,286.1,15.56,15.12,573.3538,4.735,0.1041498,0.140678,0.5838752
"2017-09-09 15:15:00",10465,"CKVY",13.35,76.82,76.87,78.11,76.39,29.51,33.07,29.51,0.929,44.12,46.44,42.6,8.85,8.95,299.6,13.27,15.12,571.6901,4.735,0.1200181,0.1604597,0.5495735
"2017-09-09 15:20:00",10466,"CKVY",13.35,78.11,77.8,78.3,76.82,31.83,33,29.37,1.046,44.88,46.55,42.62,8.76,8.73,301.9,20.49,19.07,519.5201,4.735,0.1200181,0.1604597,0.5495735
"2017-09-09 15:25:00",10467,"CKVY",13.36,76.69,77.39,78.6,76.57,32.93,32.93,29.09,1.032,44.24,45.7,43.33,9.09,8.87,290.4,16.73,16.88,447.1931,4.735,0.1200181,0.1604597,0.5495735
"2017-09-09 15:30:00",10468,"CKVY",13.36,77.31,76.41,77.31,75.83,33.99,35.32,30.26,1.088,44.74,47.6,42.8,9.19,9.21,295.8,13.31,15.12,426.4951,4.735,0.1069078,0.1455556,0.5129688
"2017-09-09 15:35:00",10469,"CKVY",13.36,78.6,78.46,79.03,77.25,29.95,34.26,27.21,1,44.75,47.14,42.13,9.59,9.45,300,15.49,14.69,475.4662,4.734,0.1069078,0.1455556,0.5129688
"2017-09-09 15:40:00",10470,"CKVY",13.36,78.17,78.84,79.47,78.05,27.79,31.8,27.25,0.915,44.3,46.4,41.83,8.6,9.2,295.1,21.05,12.71,537.5225,4.734,0.1069078,0.1455556,0.5129688
"2017-09-09 15:45:00",10471,"CKVY",13.36,78.3,78.42,78.97,77.99,27.79,30.7,26.63,0.919,43.08,45.47,41.04,7.969,8.2,289.7,17.46,12.93,580.0174,4.735,0.1243716,0.1656497,0.4762336
"2017-09-09 15:50:00",10472,"CKVY",13.36,78.91,78.12,79.03,77.43,26.7,30.81,26.42,0.901,42.64,44.49,41.49,7.411,7.692,281.6,16.63,12.06,526.256,4.734,0.1243716,0.1656497,0.4762336
"2017-09-09 15:55:00",10473,"CKVY",13.36,78.05,79.18,80.1,78.05,32.52,33,26.6,1.066,44.58,46.73,41.73,7.84,7.52,294.9,24.24,16,497.2201,4.735,0.1243716,0.1656497,0.4762336
"2017-09-09 16:00:00",10474,"CKVY",13.36,77.37,77.97,78.3,77.37,33.61,33.92,29.51,1.078,45.6,47.28,43.82,8.31,8.09,309.9,16.78,15.12,479.4217,4.735,0.1033976,0.1394304,0.4368643
"2017-09-09 16:05:00",10475,"CKVY",13.36,75.46,75.95,77.43,75.09,34.43,38.75,33.65,1.036,47.07,48.48,45.51,9.18,8.55,297.7,12.19,16.22,445.4348,4.733,0.1033976,0.1394304,0.4368643
"2017-09-09 16:10:00",10476,"CKVY",13.36,77.31,76.48,77.43,75.46,34.47,37.82,32.45,1.103,46.17,48.22,45.14,10.02,9.74,306.4,14.09,18.41,404.8358,4.734,0.1033976,0.1394304,0.4368643
"2017-09-09 16:15:00",10477,"CKVY",13.36,76.88,77.11,77.56,76.57,37.38,37.38,31.49,1.179,46.19,48.94,44.85,10.11,10.08,309.8,12.15,13.15,396.6817,4.734,0.09505701,0.1327125,0.3943226
"2017-09-09 16:20:00",10478,"CKVY",13.36,75.46,75.65,76.82,75.09,36.69,37.93,34.85,1.104,47.31,49.08,45.99,9.89,10.15,296.3,10.53,14.25,407.2222,4.734,0.09505701,0.1327125,0.3943226
"2017-09-09 16:25:00",10479,"CKVY",13.36,74.72,75.16,75.52,74.6,38.2,38.2,34.26,1.121,46.66,48.03,44.95,9,9.38,293.5,11.54,12.71,364.7849,4.734,0.09505701,0.1327125,0.3943226
"2017-09-09 16:30:00",10480,"CKVY",13.37,72.38,73.14,74.72,72.32,42.31,42.44,38.23,1.148,48.27,49.08,47.52,8.14,8.53,303.3,10.28,9.21,274.6208,4.734,0.07059659,0.1040694,0.3514682
"2017-09-09 16:35:00",10481,"CKVY",13.37,72.5,72.23,72.5,71.83,43.33,45.18,41.28,1.181,48.58,49.62,47.44,7.229,7.595,301.5,9.95,9.43,187.2031,4.734,0.07059659,0.1040694,0.3514682
"2017-09-09 16:40:00",10482,"CKVY",13.38,73.24,72.58,73.24,72.13,38.82,43.71,38.82,1.084,48.32,49.12,46.62,6.575,6.904,307.4,11.46,11.18,149.9849,4.733,0.07059659,0.1040694,0.3514682
"2017-09-09 16:45:00",10483,"CKVY",13.38,74.66,74.07,74.72,73.18,37.55,40.53,36.39,1.1,47.29,48.74,45.91,7.133,6.839,306.6,11.53,12.49,186.0607,4.733,0.05805444,0.08316253,0.307776
"2017-09-09 16:50:00",10484,"CKVY",13.39,75.46,74.76,75.46,74.35,34.37,41.11,34.37,1.034,47.34,49.35,45.43,7.524,7.402,308.4,12.26,12.06,249.352,4.734,0.05805444,0.08316253,0.307776
"2017-09-09 16:55:00",10485,"CKVY",13.4,75.03,75.25,75.95,74.72,36.01,38.06,34.09,1.068,46.43,48.39,45.25,8.58,7.966,311.3,12.32,14.47,292.3051,4.734,0.05805444,0.08316253,0.307776
"2017-09-09 17:00:00",10486,"CKVY",13.4,75.34,75.15,75.47,74.78,34.5,39.16,33.72,1.034,46.41,48.71,44.8,8.55,8.53,316,14.25,15.12,299.7043,4.734,0.06758841,0.0979908,0.2644696
"2017-09-09 17:05:00",10487,"CKVY",13.4,73.5,74.65,75.53,73.5,39.43,41.11,34.16,1.111,47.26,49.3,45.28,8.59,8.57,308.4,12.6,11.84,284.0246,4.734,0.06758841,0.0979908,0.2644696
"2017-09-09 17:10:00",10488,"CKVY",13.4,72.21,72.88,73.44,72.15,39.51,40.53,37.59,1.066,46.6,47.43,45.76,8.12,8.46,311,12.09,12.06,237.8932,4.734,0.06758841,0.0979908,0.2644696
"2017-09-09 17:15:00",10489,"CKVY",13.41,71.78,72.16,72.4,71.78,38.58,39.37,37.25,1.026,45.11,46.11,44.67,8.27,8.26,312.4,11.72,13.59,188.2626,4.734,0.05438162,0.08387454,0.2200962
"2017-09-09 17:20:00",10490,"CKVY",13.42,72.46,71.77,72.46,71.41,36.46,39.75,36.36,0.992,44.71,45.98,43.83,8.29,8.31,315.2,12.32,12.49,153.2513,4.734,0.05438162,0.08387454,0.2200962
"2017-09-09 17:25:00",10491,"CKVY",13.42,72.41,72.79,73.03,72.4,38.83,38.9,35.26,1.055,44.66,46.09,43.77,7.629,7.905,314.9,12.52,9.86,168.7069,4.734,0.05438162,0.08387454,0.2200962
"2017-09-09 17:30:00",10492,"CKVY",13.43,71.86,72.1,72.54,71.74,38.69,39.2,37.05,1.032,45.34,46.14,44.36,6.939,7.315,310.7,12.16,9.43,180.6762,4.733,0.04822703,0.07578341,0.1761322
"2017-09-09 17:35:00",10493,"CKVY",13.43,72.97,72.15,72.97,71.68,36.23,38.97,35.95,1.003,44.97,45.64,44.24,6.132,6.531,320,12.26,8.33,179.3174,4.734,0.04822703,0.07578341,0.1761322
"2017-09-09 17:40:00",10494,"CKVY",13.44,73.16,72.89,73.16,72.54,35.13,39.38,35.13,0.979,45.24,46.61,44.01,5.441,5.809,321,17.65,7.014,170.6449,4.733,0.04822703,0.07578341,0.1761322
"2017-09-09 17:45:00",10495,"CKVY",13.44,72.79,72.98,73.28,72.67,37.25,37.32,34.99,1.025,44.72,45.38,43.85,4.762,5.09,319.3,12.16,6.576,160.7776,4.734,0.03571149,0.0572389,0.1322634
"2017-09-09 17:50:00",10496,"CKVY",13.46,72.85,72.91,73.1,72.73,36.19,37.32,34.99,0.998,44.47,45.36,43.64,4.828,4.66,324.5,14,9.43,154.8131,4.735,0.03571149,0.0572389,0.1322634
"2017-09-09 17:55:00",10497,"CKVY",13.42,72.3,72.42,72.91,72.17,36.77,37.77,36.26,0.995,44.61,45.28,44.15,5.032,4.945,322.1,13.43,7.672,135.8797,4.734,0.03571149,0.0572389,0.1322634
"2017-09-09 18:00:00",10498,"CKVY",13.09,71.43,71.66,72.36,71.19,37.73,38.97,36.16,0.992,44.45,45.37,43.85,5.351,5.278,327.3,15.08,10.08,114.9976,4.734,0.02198425,0.04014045,0.09033028
"2017-09-09 18:05:00",10499,"CKVY",13.02,71.31,71.42,71.62,71.19,37.39,37.84,36.64,0.979,43.99,44.43,43.59,5.091,5.239,342.6,14.73,8.99,85.27955,4.734,0.02198425,0.04014045,0.09033028
"2017-09-09 18:10:00",10500,"CKVY",13,70.69,70.91,71.37,70.69,38.11,38.14,37.36,0.977,43.98,44.26,43.7,5.602,5.324,343.3,12.35,9.21,59.09245,4.735,0.02198425,0.04014045,0.09033028
"2017-09-09 18:15:00",10501,"CKVY",12.98,69.03,70.22,70.82,69.03,43.73,43.83,38.01,1.059,44.95,46.32,43.91,5.559,5.522,315.1,15.95,7.672,44.92071,4.734,0.01958843,0.03800848,0.0519654
"2017-09-09 18:20:00",10502,"CKVY",12.97,68.47,68.52,69.09,68.1,43.07,45.78,41.33,1.023,45.92,46.7,44.21,5.36,5.544,311.7,16.82,6.795,41.24347,4.735,0.01958843,0.03800848,0.0519654
"2017-09-09 18:25:00",10503,"CKVY",12.96,69.46,69.24,69.52,68.47,39.82,43.14,39.72,0.979,44.01,45.34,43.77,5.04,5.109,343.6,13.9,9.21,35.72753,4.735,0.01958843,0.03800848,0.0519654
"2017-09-09 18:30:00",10504,"CKVY",12.95,67.61,69.06,69.52,67.61,46.91,46.91,39.79,1.082,44.56,46.71,43.88,5.009,5.038,324.8,20.01,8.11,27.26134,4.736,0.01170306,0.02793697,0.02382386
"2017-09-09 18:35:00",10505,"CKVY",12.94,66.38,66.31,67.61,65.7,46.94,50.64,46.94,1.037,46.65,47.47,45.51,5.314,5.082,310.8,12.63,8.33,17.80812,4.735,0.01170306,0.02793697,0.02382386
"2017-09-09 18:40:00",10506,"CKVY",12.94,65.7,67.36,68.66,65.7,51.02,51.4,41.47,1.101,45.31,47.71,44.1,5.323,5.474,319.3,25.81,10.3,10.53389,4.736,0.01170306,0.02793697,0.02382386
"2017-09-09 18:45:00",10507,"CKVY",12.93,65.64,65.38,65.89,64.78,50.54,52.15,47.39,1.089,46.38,47.19,45.12,4.962,5.076,295.4,30.25,7.453,6.093229,4.736,0.01063543,0.01514422,0.009762275
"2017-09-09 18:50:00",10508,"CKVY",12.93,62.87,63.5,65.64,62.62,55.2,56.16,50.61,1.079,46.91,47.22,46.53,4.657,4.863,288.3,9.24,6.138,3.708444,4.735,0.01063543,0.01514422,0.009762275
"2017-09-09 18:55:00",10509,"CKVY",12.93,65.04,63.66,65.16,62.56,49.59,55.61,49.59,1.046,46.35,46.73,45.76,4.798,4.606,304.7,12.78,8.99,2.31142,4.736,0.01063543,0.01514422,0.009762275
"2017-09-09 19:00:00",10510,"CKVY",12.92,65.79,65.4,65.79,65.04,47.57,49.55,47.54,1.03,45.45,45.82,45.13,5.22,5.007,319.3,10.33,7.891,1.343968,4.735,0.00832197,0.01200993,0.002311014
"2017-09-09 19:05:00",10511,"CKVY",12.92,63.27,64.78,65.92,63.27,55.45,55.45,47.47,1.099,46.5,47.19,45.26,5.4,5.347,300.9,9.68,6.357,0.7135268,4.736,0.00832197,0.01200993,0.002311014
"2017-09-09 19:10:00",10512,"CKVY",12.92,62.47,62.91,63.39,62.41,57.2,57.2,55.11,1.103,46.89,47.21,46.57,4.777,5.135,302.3,8.67,5.699,0.3415281,4.735,0.00832197,0.01200993,0.002311014
"2017-09-09 19:15:00",10513,"CKVY",12.92,62.47,62.02,62.53,61.67,53.98,58.33,53.98,1.041,46.67,47.38,45.57,4.274,4.544,321.7,15.5,5.699,0.1366114,4.735,0.007823929,0.0112167,2.5E-007
"2017-09-09 19:20:00",10514,"CKVY",12.91,64.2,63.63,64.38,62.47,49.53,53.91,49.53,1.014,45.24,45.64,44.95,3.488,3.892,349,8.53,4.165,0.05276392,4.735,0.007823929,0.0112167,2.5E-007
"2017-09-09 19:25:00",10515,"CKVY",12.91,64.63,64.41,64.81,64.07,48.81,49.6,48.71,1.015,44.99,45.17,44.82,2.689,3.069,340.9,11.84,3.288,0.005542459,4.735,0.007823929,0.0112167,2.5E-007
"2017-09-09 19:30:00",10516,"CKVY",12.9,63.95,64.26,64.69,63.89,50.08,50.15,48.74,1.017,44.99,45.15,44.83,1.698,2.253,19.31,25.06,3.069,0,4.736,0.00490549,0.007787253,2.5E-007
"2017-09-09 19:35:00",10517,"CKVY",12.9,62.35,63.35,64.07,62.35,54.32,54.32,50.01,1.043,45.32,45.84,44.92,1.24,1.339,86.1,27.62,2.63,0,4.736,0.00490549,0.007787253,2.5E-007
"2017-09-09 19:40:00",10518,"CKVY",12.91,62.04,61.89,62.35,61.61,54.5,55.76,54.32,1.035,45.52,45.88,45.28,0.981,1.137,61.05,10.66,2.411,0,4.736,0.00490549,0.007787253,2.5E-007
"2017-09-09 19:45:00",10519,"CKVY",12.91,63.02,62.59,63.09,61.98,52.41,54.46,52.41,1.03,45.44,45.63,45.18,1.343,1.076,34.85,5.208,2.411,0,4.737,-0.0008993097,-0.0007447853,2.5E-007
"2017-09-09 19:50:00",10520,"CKVY",12.9,63.09,63.02,63.21,62.78,52.2,52.65,51.96,1.028,45.29,45.48,45.15,1.648,1.582,31.74,2.826,2.63,0,4.737,-0.0008993097,-0.0007447853,2.5E-007
"2017-09-09 19:55:00",10521,"CKVY",12.9,62.97,63.02,63.1,62.85,52.21,52.68,52.14,1.024,45.3,45.51,45.14,1.485,1.607,55.67,11.9,1.754,0,4.736,-0.0008993097,-0.0007447853,2.5E-007
"2017-09-09 20:00:00",10522,"CKVY",12.9,59.91,61.45,63.1,59.78,59.62,59.62,52.04,1.049,45.63,45.97,45.02,1.398,1.438,201.4,46.36,3.946,0,4.737,0.0002120632,0.001000363,2.5E-007
"2017-09-09 20:05:00",10523,"CKVY",12.9,60.78,59.56,60.78,59.11,56.53,61.19,56.53,1.026,45.73,45.99,45.26,1.242,1.229,229.4,20.07,4.822,0,4.737,0.0002120632,0.001000363,2.5E-007
"2017-09-09 20:10:00",10524,"CKVY",12.9,61.21,62.19,63,60.78,57.22,57.22,52.63,1.055,45.43,46.09,45.01,1.77,1.453,231,23.64,3.507,0,4.737,0.0002120632,0.001000363,2.5E-007
"2017-09-09 20:15:00",10525,"CKVY",12.9,59.91,60.19,61.21,59.79,59.89,60.03,57.29,1.055,46,46.19,45.84,1.604,1.731,276.1,26.28,1.754,0,4.737,-0.0003458084,9.622249E-005,2.5E-007
"2017-09-09 20:20:00",10526,"CKVY",12.9,59.85,59.93,60.04,59.79,61.85,61.95,59.76,1.087,46.45,46.86,45.89,1.313,1.553,300.9,27.82,1.973,0,4.737,-0.0003458084,9.622249E-005,2.5E-007
"2017-09-09 20:25:00",10527,"CKVY",12.9,61.15,60.48,61.27,59.67,56.74,61.92,56.74,1.044,46.26,46.81,45.67,1.06,1.197,350.5,12.82,2.192,0,4.737,-0.0003458084,9.622249E-005,2.5E-007
"2017-09-09 20:30:00",10528,"CKVY",12.9,61.64,61.3,61.7,60.96,55.37,56.84,55.37,1.037,45.59,45.77,45.36,1.102,1.05,345.7,6.461,1.754,0,4.737,-0.0009777327,-0.0009043122,2.5E-007
"2017-09-09 20:35:00",10529,"CKVY",12.89,62.26,62.11,62.38,61.58,53.62,55.37,53.45,1.026,45.49,45.85,45.03,1.634,1.334,1.567,10.82,3.069,0,4.737,-0.0009777327,-0.0009043122,2.5E-007
"2017-09-09 20:40:00",10530,"CKVY",12.89,62.32,62.38,62.57,62.13,53.11,53.73,52.84,1.018,45.15,45.38,44.95,2.045,1.849,5.346,9.56,3.726,0,4.737,-0.0009777327,-0.0009043122,2.5E-007
"2017-09-09 20:45:00",10531,"CKVY",12.88,62.87,62.65,62.94,62.26,51.67,53.04,51.6,1.01,44.9,45.09,44.7,2.32,2.205,351.3,9.89,3.507,0,4.737,0.0009633885,0.002139922,2.5E-007
"2017-09-09 20:50:00",10532,"CKVY",12.88,61.15,61.96,62.94,61.03,59.04,59.62,51.64,1.086,46.56,47.23,44.72,2.195,2.257,300.7,19.59,2.85,0,4.737,0.0009633885,0.002139922,2.5E-007
"2017-09-09 20:55:00",10533,"CKVY",12.88,61.64,61.23,61.7,60.96,56.74,59.89,56.71,1.062,46.52,47.08,46.04,1.939,2.055,322.7,6.878,2.411,0,4.737,0.0009633885,0.002139922,2.5E-007
"2017-09-09 21:00:00",10534,"CKVY",12.88,61.03,61.94,62.57,60.97,58.8,58.8,53.49,1.077,46,47.16,45.2,1.97,1.909,304.9,30.61,4.165,0,4.738,0.001332257,0.002635294,2.5E-007
"2017-09-09 21:05:00",10535,"CKVY",12.88,60.53,60.75,61.09,60.41,60.85,60.85,58.46,1.095,46.68,47.04,46.15,1.905,1.996,284.3,7.792,2.85,0,4.737,0.001332257,0.002635294,2.5E-007
"2017-09-09 21:10:00",10536,"CKVY",12.87,60.41,60.36,60.53,60.22,61.37,62.5,60.79,1.1,47.1,47.49,46.82,1.818,1.844,302.8,5.075,1.973,0,4.738,0.001332257,0.002635294,2.5E-007
"2017-09-09 21:15:00",10537,"CKVY",12.88,59.18,59.71,60.41,59.18,66.2,67.71,61.27,1.135,47.99,48.74,46.95,2.183,1.981,296.8,9.08,4.384,0,4.738,0.0004602128,0.001286109,2.5E-007
"2017-09-09 21:20:00",10538,"CKVY",12.87,59.92,59.61,60.04,59.18,60.51,66.34,60.48,1.066,46.82,48.11,46.18,2.805,2.471,314.3,6.943,4.822,0,4.738,0.0004602128,0.001286109,2.5E-007
"2017-09-09 21:25:00",10539,"CKVY",12.87,59.31,59.96,60.23,59.31,64.7,64.7,59.8,1.115,46.68,47.57,46.07,3.269,3.088,307.9,7.457,4.165,0,4.738,0.0004602128,0.001286109,2.5E-007
"2017-09-09 21:30:00",10540,"CKVY",12.88,58.63,58.85,59.43,58.51,66.07,66.86,64.7,1.111,47.62,47.84,47.3,2.828,3.128,310.7,10.46,3.069,0,4.738,0.002183604,0.003696945,2.5E-007
"2017-09-09 21:35:00",10541,"CKVY",12.88,58.94,58.75,59.07,58.57,62.89,66.1,62.89,1.07,46.81,47.39,46.31,2.178,2.479,331.6,4.59,2.192,0,4.739,0.002183604,0.003696945,2.5E-007
"2017-09-09 21:40:00",10542,"CKVY",12.88,59.57,59.3,59.63,58.94,61.83,62.89,61.83,1.075,46.37,46.56,46.19,1.603,1.862,334.2,8.46,1.754,0,4.738,0.002183604,0.003696945,2.5E-007
"2017-09-09 21:45:00",10543,"CKVY",12.87,60.19,59.84,60.31,59.5,58.3,61.86,58.23,1.036,46.14,46.6,45.49,1.456,1.466,354.9,27.79,2.63,0,4.739,0.0003886046,0.00116809,2.5E-007
"2017-09-09 21:50:00",10544,"CKVY",12.87,60.13,60.35,60.56,60.07,59.64,59.98,57.72,1.058,45.75,46.34,45.4,1.379,1.526,80.9,35.48,2.85,0,4.738,0.0003886046,0.00116809,2.5E-007
"2017-09-09 21:55:00",10545,"CKVY",12.87,58.22,59.34,60.19,58.1,69.92,69.92,59.64,1.159,47.18,48.48,46.04,1.869,1.474,169.4,16.14,5.699,0,4.739,0.0003886046,0.00116809,2.5E-007
"2017-09-09 22:00:00",10546,"CKVY",12.87,56.74,57.18,58.1,56.62,76.16,76.16,69.99,1.197,48.86,49.34,48.3,2.646,2.269,151.6,5.658,5.261,0,4.74,-0.0002495006,0.0001903058,2.5E-007
"2017-09-09 22:05:00",10547,"CKVY",12.87,56.18,56.37,56.74,56.12,79.9,80,76.09,1.23,49.69,50.18,49.14,3.479,3.029,147.1,6.822,5.699,0,4.74,-0.0002495006,0.0001903058,2.5E-007
"2017-09-09 22:10:00",10548,"CKVY",12.86,56.49,56.15,56.49,56,77.46,80.9,77.39,1.206,49.98,50.36,49.33,3.78,3.731,158.8,13.91,4.822,0,4.74,-0.0002495006,0.0001903058,2.5E-007
"2017-09-09 22:15:00",10549,"CKVY",12.87,56.18,56.36,56.49,56.12,79.59,79.73,77.39,1.226,49.76,50.04,49.42,3.834,3.822,156.5,6.675,5.261,0,4.74,0.0006085928,0.00126298,2.5E-007
"2017-09-09 22:20:00",10550,"CKVY",12.86,56.86,56.49,56.93,56.06,77.57,79.93,76.64,1.224,49.79,50.16,49.44,3.539,3.659,146.2,15.04,4.165,0,4.741,0.0006085928,0.00126298,2.5E-007
"2017-09-09 22:25:00",10551,"CKVY",12.86,58.53,57.5,58.53,56.74,70.85,78.05,70.4,1.187,49.24,50.12,48.76,3.429,3.499,170,14.09,4.822,0,4.74,0.0006085928,0.00126298,2.5E-007
"2017-09-09 22:30:00",10552,"CKVY",12.86,58.96,58.72,59.08,58.41,70.88,71.5,69.68,1.206,49.23,49.83,48.74,3.6,3.5,182.6,25.59,8.55,0,4.741,0.001428043,0.00244523,2.5E-007
"2017-09-09 22:35:00",10553,"CKVY",12.86,59.21,59.34,59.58,58.96,71.4,71.84,69.75,1.226,49.84,50.21,49.39,4.623,4.019,237.7,14.18,10.3,0,4.741,0.001428043,0.00244523,2.5E-007
"2017-09-09 22:40:00",10554,"CKVY",12.86,59.46,59.55,59.83,59.21,71.77,71.84,69.31,1.243,50,50.49,49.58,6.234,5.487,241.1,10.59,12.06,0,4.741,0.001428043,0.00244523,2.5E-007
"2017-09-09 22:45:00",10555,"CKVY",12.86,59.08,59.12,59.46,58.84,73.76,74.14,71.71,1.261,50.57,50.84,50.22,7.018,6.704,240.9,11.21,12.06,0,4.741,0.003997708,0.005743322,2.5E-007
"2017-09-09 22:50:00",10556,"CKVY",12.85,58.96,58.87,59.08,58.65,73.62,75.48,73.56,1.253,50.79,51.06,50.48,6.364,6.765,232.3,14.06,6.576,0,4.741,0.003997708,0.005743322,2.5E-007
"2017-09-09 22:55:00",10557,"CKVY",12.85,59.58,59.07,59.58,58.71,72.36,74.76,72.32,1.259,50.73,50.99,50.46,4.884,5.469,246.9,19.29,8.55,0,4.741,0.003997708,0.005743322,2.5E-007
"2017-09-09 23:00:00",10558,"CKVY",12.84,59.33,59.62,60.07,59.21,73.32,74,70.75,1.264,50.78,51.19,50.31,3.687,4.286,344.8,54.3,8.33,0,4.741,0.003622525,0.005212455,2.5E-007
"2017-09-09 23:05:00",10559,"CKVY",12.84,59.83,59.67,59.95,59.33,71.95,73.35,71.5,1.263,50.76,51.01,50.5,3.503,3.655,38.95,25.19,6.795,0,4.741,0.003622525,0.005212455,2.5E-007
"2017-09-09 23:10:00",10560,"CKVY",12.84,59.83,59.8,59.95,59.64,71.57,72.73,71.57,1.256,50.84,51.15,50.59,3.547,3.536,5.941,29.13,6.357,0,4.741,0.003622525,0.005212455,2.5E-007
"2017-09-09 23:15:00",10561,"CKVY",12.84,59.83,59.8,59.95,59.52,72.73,73.45,71.5,1.277,50.9,51.23,50.46,4.328,3.943,67.31,24.42,8.77,0,4.741,0.002061043,0.003353662,2.5E-007
"2017-09-09 23:20:00",10562,"CKVY",12.84,58.16,58.98,59.83,58.1,79.76,80.3,72.73,1.319,51.64,52.32,50.93,5.02,4.564,143.8,25.2,9.86,0,4.745,0.002061043,0.003353662,2.5E-007
"2017-09-09 23:25:00",10563,"CKVY",12.84,58.22,58.09,58.22,57.91,80.6,80.6,78.97,1.336,51.89,52.31,51.56,5.397,5.353,189.5,37.22,11.18,0,4.755,0.002061043,0.003353662,2.5E-007
"2017-09-09 23:30:00",10564,"CKVY",12.84,57.48,58.12,58.65,57.48,84.6,84.6,77.33,1.365,52.2,52.9,51.49,5.474,5.446,191.6,42.86,12.71,0,4.761,0.002069134,0.003145363,2.5E-007
"2017-09-09 23:35:00",10565,"CKVY",12.83,56.62,57.06,57.48,56.49,87.1,87.1,84.4,1.362,52.75,53.03,52.43,5.28,5.404,162.5,11,7.672,0,4.769,0.002069134,0.003145363,2.5E-007
"2017-09-09 23:40:00",10566,"CKVY",12.83,55.81,56.2,56.68,55.75,90.8,90.8,87.1,1.38,53.08,53.35,52.72,5.246,5.237,141.1,10.66,7.014,0,4.777,0.002069134,0.003145363,2.5E-007
"2017-09-09 23:45:00",10567,"CKVY",12.83,55.63,55.69,55.88,55.51,91.9,92.1,90.8,1.386,53.3,53.5,53.11,4.394,4.762,123.4,10.14,5.042,0,4.787,-3.526534E-005,0.0002666377,2.5E-007
"2017-09-09 23:50:00",10568,"CKVY",12.83,55.63,55.6,55.69,55.51,92.1,92.6,91.9,1.389,53.4,53.55,53.2,3.463,3.976,103.2,19.89,3.726,0,4.795,-3.526534E-005,0.0002666377,2.5E-007
"2017-09-09 23:55:00",10569,"CKVY",12.83,55.82,55.82,56,55.57,92.3,92.3,90.9,1.403,53.44,53.71,53.13,2.106,2.847,73.33,11.8,2.63,0,4.806,-3.526534E-005,0.0002666377,2.5E-007
"2017-09-10 00:00:00",10570,"CKVY",12.83,55.69,55.78,55.94,55.63,93.2,93.2,92.3,1.409,53.73,53.89,53.6,1.023,1.532,79.39,43.27,1.534,0,4.819,-0.001874124,-0.002324101,2.5E-007
"2017-09-10 00:05:00",10571,"CKVY",12.82,55.51,55.56,55.75,55.39,93.8,93.8,93.1,1.41,53.75,53.86,53.62,0.468,0.758,235.1,21.82,1.754,0,4.828,-0.001874124,-0.002324101,2.5E-007
"2017-09-10 00:10:00",10572,"CKVY",12.82,55.51,55.47,55.57,55.26,93.3,94.2,93,1.402,53.7,53.87,53.45,0.417,0.357,285.2,8.37,1.315,0,4.839,-0.001874124,-0.002324101,2.5E-007
"2017-09-10 00:15:00",10573,"CKVY",12.82,55.14,55.42,55.63,55.14,94.2,94.3,93.2,1.396,53.68,53.88,53.49,0.8,0.624,249.5,8.16,1.973,0,4.856,-0.003563555,-0.005358916,2.5E-007
"2017-09-10 00:20:00",10574,"CKVY",12.82,55.14,55.11,55.26,54.96,94.7,94.7,94.2,1.404,53.58,53.7,53.43,0.629,0.664,266.2,1.773,0.658,0,4.869,-0.003563555,-0.005358916,2.5E-007
"2017-09-10 00:25:00",10575,"CKVY",12.81,55.21,55.14,55.27,55.02,95.4,95.6,94.6,1.417,53.82,54.03,53.53,0.425,0.54,266.6,0.048,0,0,4.879,-0.003563555,-0.005358916,2.5E-007
"2017-09-10 00:30:00",10576,"CKVY",12.81,55.14,55.17,55.33,55.02,95.6,95.7,95,1.418,53.88,54.12,53.64,0.108,0.232,267.5,25.07,1.534,0,4.89,-0.003666007,-0.005573769,2.5E-007
"2017-09-10 00:35:00",10577,"CKVY",12.81,55.33,55.26,55.46,55.14,95.7,95.9,95.6,1.429,54.1,54.27,53.93,0.447,0.338,66.52,6.425,2.192,0,4.894,-0.003666007,-0.005573769,2.5E-007
"2017-09-10 00:40:00",10578,"CKVY",12.81,55.33,55.28,55.45,55.15,95,95.7,95,1.419,54.03,54.27,53.83,0.447,0.447,76.68,52.57,0,0,4.895,-0.003666007,-0.005573769,2.5E-007
"2017-09-10 00:45:00",10579,"CKVY",12.81,55.27,55.27,55.39,55.15,95.9,96,95,1.429,54.06,54.17,53.87,0.399,0.48,216.5,3.683,1.096,0,4.897,-0.003719927,-0.005691828,2.5E-007
"2017-09-10 00:50:00",10580,"CKVY",12.8,55.34,55.29,55.46,55.15,96.1,96.3,95.8,1.435,54.22,54.4,54.01,0.058,0.167,222.4,7.746,0,0,4.898,-0.003719927,-0.005691828,2.5E-007
"2017-09-10 00:55:00",10581,"CKVY",12.8,55.21,55.34,55.52,55.15,96.1,96.2,95.7,1.428,54.23,54.44,54.02,0.431,0.166,259.2,13.66,2.411,0,4.899,-0.003719927,-0.005691828,2.5E-007
"2017-09-10 01:00:00",10582,"CKVY",12.8,55.27,55.27,55.4,55.15,96.3,96.6,96.1,1.434,54.28,54.48,54.08,1.054,0.706,282.3,5.141,2.63,0,4.9,-0.003782111,-0.005833114,2.5E-007
"2017-09-10 01:05:00",10583,"CKVY",12.8,55.03,55.11,55.27,54.9,96.6,96.7,96.1,1.427,54.12,54.25,53.95,2.045,1.486,284.9,7.074,4.603,0,4.9,-0.003782111,-0.005833114,2.5E-007
"2017-09-10 01:10:00",10584,"CKVY",12.79,55.4,55.22,55.46,54.97,95.1,96.7,95.1,1.424,54.09,54.25,53.91,2.687,2.464,278.3,6.728,4.603,0,4.901,-0.003782111,-0.005833114,2.5E-007
"2017-09-10 01:15:00",10585,"CKVY",12.8,55.77,55.55,55.83,55.28,92.2,95.1,91.9,1.398,53.75,54.16,53.26,2.335,2.587,270.8,58.41,3.069,0,4.901,-0.002567709,-0.003413755,2.5E-007
"2017-09-10 01:20:00",10586,"CKVY",12.79,55.96,55.9,56.14,55.65,91.8,92.3,91.2,1.402,53.56,53.73,53.36,1.738,2.009,338.5,63.94,3.726,0,4.902,-0.002567709,-0.003413755,2.5E-007
"2017-09-10 01:25:00",10587,"CKVY",12.79,55.96,55.81,56.08,55.65,90.3,93.1,90.3,1.38,53.6,53.83,53.14,1.68,1.733,279.6,26.36,4.384,0,4.903,-0.002567709,-0.003413755,2.5E-007
"2017-09-10 01:30:00",10588,"CKVY",12.79,56.33,56.23,56.39,56.02,89.9,90.3,88.7,1.391,53.22,53.53,52.92,1.984,1.895,357.3,42.71,5.699,0,4.903,-0.002369878,-0.003146271,2.5E-007
"2017-09-10 01:35:00",10589,"CKVY",12.78,56.27,56.26,56.45,56.14,90.2,90.2,89.3,1.393,53.32,53.51,53.17,2.699,2.256,5.563,23.15,7.891,0,4.904,-0.002369878,-0.003146271,2.5E-007
"2017-09-10 01:40:00",10590,"CKVY",12.78,56.02,56.12,56.33,55.9,91.5,92.4,90.2,1.401,53.66,53.95,53.4,3.045,2.852,352,12.49,6.357,0,4.904,-0.002369878,-0.003146271,2.5E-007
"2017-09-10 01:45:00",10591,"CKVY",12.78,56.15,56.05,56.21,55.9,90.8,92.4,90.6,1.396,53.63,53.93,53.35,3.494,3.103,9.37,23.81,6.795,0,4.904,-0.001740487,-0.002130204,2.5E-007
"2017-09-10 01:50:00",10592,"CKVY",12.78,56.15,56.17,56.33,56.02,90.2,91.1,90.1,1.387,53.48,53.64,53.25,3.504,3.764,6.37,28.13,7.453,0,4.906,-0.001740487,-0.002130204,2.5E-007
"2017-09-10 01:55:00",10593,"CKVY",12.77,55.78,56.07,56.28,55.72,93,93.1,90.1,1.412,53.6,53.91,53.33,3.065,3.178,323.9,19.93,4.384,0,4.912,-0.001740487,-0.002130204,2.5E-007
"2017-09-10 02:00:00",10594,"CKVY",12.77,55.41,55.59,55.85,55.29,94.6,94.8,93,1.416,53.95,54.12,53.75,3.337,3.245,295.5,10.91,5.918,0,4.915,-0.001508479,-0.001768638,2.5E-007
"2017-09-10 02:05:00",10595,"CKVY",12.77,55.78,55.41,55.78,55.17,92.1,94.7,92,1.397,53.72,54,53.43,3.622,3.439,300.8,14.46,5.699,0,4.915,-0.001508479,-0.001768638,2.5E-007
"2017-09-10 02:10:00",10596,"CKVY",12.76,55.72,55.74,55.85,55.6,91.6,92.1,91.2,1.387,53.36,53.59,53.16,3.962,3.864,287.1,12.56,4.822,0,4.915,-0.001508479,-0.001768638,2.5E-007
"2017-09-10 02:15:00",10597,"CKVY",12.76,55.48,55.49,55.66,55.29,92.8,93.1,91.6,1.393,53.42,53.59,53.23,3.204,3.619,290.6,11.06,3.069,0,4.915,-0.001498273,-0.001747083,2.5E-007
"2017-09-10 02:20:00",10598,"CKVY",12.75,55.54,55.44,55.6,55.29,92.3,93.1,92,1.388,53.34,53.51,53.15,2.82,2.863,298.1,21.39,5.48,0,4.916,-0.001498273,-0.001747083,2.5E-007
"2017-09-10 02:25:00",10599,"CKVY",12.75,55.04,55.24,55.54,54.92,93.9,94.1,92.3,1.388,53.33,53.44,53.2,2.473,2.699,286.4,11.07,3.946,0,4.915,-0.001498273,-0.001747083,2.5E-007
"2017-09-10 02:30:00",10600,"CKVY",12.76,55.05,54.97,55.05,54.8,93.5,94.2,93.5,1.381,53.29,53.42,53.03,2.676,2.512,303.7,14.64,3.507,0,4.915,-0.002056925,-0.002598556,2.5E-007
"2017-09-10 02:35:00",10601,"CKVY",12.75,55.23,55.17,55.29,55.05,93,93.5,92.4,1.383,53.14,53.36,52.91,2.39,2.684,323.3,11.02,4.165,0,4.916,-0.002056925,-0.002598556,2.5E-007
"2017-09-10 02:40:00",10602,"CKVY",12.75,55.29,55.26,55.42,55.11,93.3,93.4,92.6,1.391,53.29,53.43,53.11,2.12,2.218,330.7,10.59,2.63,0,4.916,-0.002056925,-0.002598556,2.5E-007
"2017-09-10 02:45:00",10603,"CKVY",12.75,55.42,55.33,55.48,55.05,93.3,93.7,93.2,1.398,53.49,53.68,53.18,1.815,2.003,3.916,13.51,1.973,0,4.915,-0.002266223,-0.002942777,2.5E-007
"2017-09-10 02:50:00",10604,"CKVY",12.75,55.29,55.45,55.54,55.29,93.8,93.8,93,1.399,53.58,53.74,53.39,1.79,1.731,5.18,6.659,3.069,0,4.915,-0.002266223,-0.002942777,2.5E-007
"2017-09-10 02:55:00",10605,"CKVY",12.74,55.42,55.34,55.54,55.23,93.5,94.2,93.5,1.401,53.6,53.79,53.44,2.252,1.985,349.4,8.64,4.603,0,4.915,-0.002266223,-0.002942777,2.5E-007
"2017-09-10 03:00:00",10606,"CKVY",12.74,55.35,55.41,55.54,55.23,93.8,93.9,93.4,1.402,53.64,53.81,53.47,3.019,2.637,350.6,10.43,5.261,0,4.916,-0.002435938,-0.003220181,2.5E-007
"2017-09-10 03:05:00",10607,"CKVY",12.74,55.29,55.33,55.54,55.11,94.5,94.5,93.7,1.408,53.64,53.8,53.51,3.556,3.337,357.9,10.16,5.261,0,4.916,-0.002435938,-0.003220181,2.5E-007
"2017-09-10 03:10:00",10608,"CKVY",12.73,55.17,55.2,55.35,55.05,95.1,95.1,94.5,1.411,53.75,53.91,53.56,3.708,3.639,353.3,8.4,6.357,0,4.916,-0.002435938,-0.003220181,2.5E-007
"2017-09-10 03:15:00",10609,"CKVY",12.73,55.05,55.06,55.17,54.92,95.6,95.6,95,1.412,53.77,53.89,53.66,3.73,3.697,349.6,13.9,5.48,0,4.916,-0.001839382,-0.002234248,2.5E-007
"2017-09-10 03:20:00",10610,"CKVY",12.73,54.8,54.91,55.05,54.74,95.7,95.7,95.5,1.402,53.71,53.85,53.54,3.722,3.751,355.1,11.27,6.138,0,4.916,-0.001839382,-0.002234248,2.5E-007
"2017-09-10 03:25:00",10611,"CKVY",12.72,54.8,54.79,54.92,54.68,95.9,96.1,95.7,1.404,53.67,53.82,53.52,3.636,3.663,3.788,7.797,5.042,0,4.916,-0.001839382,-0.002234248,2.5E-007
"2017-09-10 03:30:00",10612,"CKVY",12.72,54.68,54.73,54.92,54.55,96,96,95.8,1.399,53.61,53.81,53.42,3.57,3.604,10.36,8.97,6.138,0,4.916,-0.001966246,-0.002407517,2.5E-007
"2017-09-10 03:35:00",10613,"CKVY",12.72,54.55,54.53,54.68,54.37,96.2,96.3,95.9,1.396,53.47,53.62,53.31,3.66,3.537,13.61,9.35,6.138,0,4.916,-0.001966246,-0.002407517,2.5E-007
"2017-09-10 03:40:00",10614,"CKVY",12.72,54.3,54.42,54.55,54.24,96.2,96.3,96.1,1.383,53.37,53.52,53.18,3.978,3.897,8.48,9.49,6.138,0,4.916,-0.001966246,-0.002407517,2.5E-007
"2017-09-10 03:45:00",10615,"CKVY",12.71,54.18,54.24,54.37,54.06,96.3,96.6,96.1,1.378,53.24,53.43,53.04,3.831,3.94,6.492,8.88,5.042,0,4.917,-0.001978623,-0.002417528,2.5E-007
"2017-09-10 03:50:00",10616,"CKVY",12.7,54.43,54.25,54.43,54.06,95.6,96.3,95.6,1.381,53.16,53.29,53,3.601,3.719,10.95,10.27,5.48,0,4.916,-0.001978623,-0.002417528,2.5E-007
"2017-09-10 03:55:00",10617,"CKVY",12.71,54.06,54.24,54.43,54,95.2,95.7,95,1.357,52.93,53.23,52.65,3.197,3.367,7.277,10.58,4.603,0,4.916,-0.001978623,-0.002417528,2.5E-007
"2017-09-10 04:00:00",10618,"CKVY",12.7,54,54.07,54.24,53.87,95.7,95.7,95.2,1.361,52.82,53.03,52.58,3.214,3.194,355.3,11.97,4.603,0,4.916,-0.002017422,-0.002491417,2.5E-007
"2017-09-10 04:05:00",10619,"CKVY",12.7,54.06,54.02,54.18,53.87,95.4,95.9,95.3,1.36,52.82,53.01,52.64,3.289,3.252,6.909,8.76,4.822,0,4.917,-0.002017422,-0.002491417,2.5E-007
"2017-09-10 04:10:00",10620,"CKVY",12.7,54,54.05,54.24,53.81,95.2,95.5,94.9,1.354,52.72,52.97,52.42,3.29,3.323,356.2,12.79,4.822,0,4.917,-0.002017422,-0.002491417,2.5E-007
"2017-09-10 04:15:00",10621,"CKVY",12.7,53.81,53.93,54.06,53.75,95.1,95.3,94.9,1.343,52.58,52.75,52.38,3.075,3.197,355.3,14.03,5.48,0,4.917,-0.002047447,-0.002543845,2.5E-007
"2017-09-10 04:20:00",10622,"CKVY",12.69,53.75,53.84,54,53.69,95.2,95.5,95.1,1.341,52.53,52.74,52.33,2.675,2.92,345,12.51,4.384,0,4.917,-0.002047447,-0.002543845,2.5E-007
"2017-09-10 04:25:00",10623,"CKVY",12.69,53.56,53.68,53.81,53.56,95.4,95.5,95.1,1.336,52.39,52.56,52.26,2.012,2.341,343.1,7.036,2.192,0,4.917,-0.002047447,-0.002543845,2.5E-007
"2017-09-10 04:30:00",10624,"CKVY",12.69,52.58,52.52,53.63,51.59,96.9,96.9,92.1,1.308,50.95,52.38,49.65,1.808,1.753,236.2,36.86,5.918,0,4.917,-0.002426988,-0.003173911,2.5E-007
"2017-09-10 04:35:00",10625,"CKVY",12.69,51.28,51.95,52.7,51.22,96.2,97.1,95.9,1.238,50.99,51.93,50.19,1.478,1.615,243.5,16.41,2.85,0,4.918,-0.002426988,-0.003173911,2.5E-007
"2017-09-10 04:40:00",10626,"CKVY",12.69,50.73,50.94,51.34,50.6,97.5,97.5,96.2,1.229,50.12,50.36,49.93,1.688,1.561,248.9,5.441,2.411,0,4.918,-0.002426988,-0.003173911,2.5E-007
"2017-09-10 04:45:00",10627,"CKVY",12.68,50.6,50.65,50.79,50.48,98.3,98.3,97.5,1.233,50.1,50.27,49.94,1.466,1.711,236,3.877,1.754,0,4.919,-0.002943361,-0.004058423,2.5E-007
"2017-09-10 04:50:00",10628,"CKVY",12.68,50.42,50.66,50.91,50.35,98.5,98.6,98.2,1.228,50.26,50.48,49.96,1.133,1.339,238.9,0.074,1.534,0,4.918,-0.002943361,-0.004058423,2.5E-007
"2017-09-10 04:55:00",10629,"CKVY",12.68,50.48,50.41,50.6,50.23,98.5,98.6,98.4,1.231,50.02,50.22,49.81,0.555,0.83,275.3,40.13,0,0,4.918,-0.002943361,-0.004058423,2.5E-007
"2017-09-10 05:00:00",10630,"CKVY",12.68,49.12,50,50.73,49,98.3,98.8,98.2,1.167,49.62,50.37,48.55,0.537,0.45,194.4,82.4,3.069,0,4.919,-0.00340302,-0.004983756,2.5E-007
"2017-09-10 05:05:00",10631,"CKVY",12.68,49.12,49.05,49.25,48.75,98.6,98.6,98.1,1.171,48.62,48.87,48.26,0.81,0.716,174.7,1.968,2.85,0,4.919,-0.00340302,-0.004983756,2.5E-007
"2017-09-10 05:10:00",10632,"CKVY",12.67,48.76,48.79,49.12,48.57,98.6,98.7,98.5,1.155,48.43,48.77,48.19,0.81,0.81,175.4,0.061,0,0,4.919,-0.00340302,-0.004983756,2.5E-007
"2017-09-10 05:15:00",10633,"CKVY",12.66,49.38,49.09,49.5,48.76,99,99,98.6,1.187,48.79,49.26,48.4,0.385,0.688,175.7,0.101,0,0,4.919,-0.003446837,-0.005100463,2.5E-007
"2017-09-10 05:20:00",10634,"CKVY",12.67,49.13,49.24,49.5,49.07,99.1,99.2,98.9,1.178,49.01,49.26,48.85,0.029,0.135,175.9,0.07,0.438,0,4.92,-0.003446837,-0.005100463,2.5E-007
"2017-09-10 05:25:00",10635,"CKVY",12.67,49.26,49.27,49.38,49.07,99.3,99.3,99.1,1.185,49.08,49.2,48.85,0.029,0.029,175.8,0.157,0,0,4.919,-0.003446837,-0.005100463,2.5E-007
"2017-09-10 05:30:00",10636,"CKVY",12.67,49.32,49.07,49.38,48.77,99.3,99.4,99.2,1.189,48.9,49.23,48.59,0.029,0.029,175.1,5.12,0.219,0,4.92,-0.003871308,-0.006146499,2.5E-007
"2017-09-10 05:35:00",10637,"CKVY",12.67,47.47,47.87,49.32,47.28,99.2,99.4,99,1.107,47.66,49.17,47.08,0.794,0.401,119.1,4.935,2.85,0,4.92,-0.003871308,-0.006146499,2.5E-007
"2017-09-10 05:40:00",10638,"CKVY",12.67,47.28,47.44,47.65,47.22,99.5,99.5,99.2,1.102,47.28,47.48,47.07,1.541,1.211,104.6,8.36,3.288,0,4.919,-0.003871308,-0.006146499,2.5E-007
"2017-09-10 05:45:00",10639,"CKVY",12.66,47.9,47.6,47.9,47.28,99.7,99.7,99.4,1.131,47.5,47.84,47.14,1.923,1.742,90.3,6.79,1.534,0.02194713,4.92,-0.003232116,-0.004626845,6.397163E-005
"2017-09-10 05:50:00",10640,"CKVY",12.67,47.9,48.21,48.4,47.78,99.9,99.9,99.7,1.133,48.17,48.38,47.72,1.329,1.654,68.77,0.134,1.096,0.1519502,4.92,-0.003232116,-0.004626845,6.397163E-005
"2017-09-10 05:55:00",10641,"CKVY",12.66,47.6,47.68,47.97,47.35,99.9,100,99.8,1.121,47.67,47.94,47.35,0.582,0.912,68.99,0.028,0,0.5426695,4.921,-0.003232116,-0.004626845,6.397163E-005
"2017-09-10 06:00:00",10642,"CKVY",12.66,48.66,48.19,48.78,47.54,100.2,100.2,99.9,1.169,48.23,48.83,47.54,0.2,0.381,69.37,0.186,0,1.312126,4.921,-0.003209287,-0.004651141,0.003450912
"2017-09-10 06:05:00",10643,"CKVY",12.66,48.78,48.77,48.97,48.47,100.1,100.2,100.1,1.174,48.81,49,48.53,0.117,0.094,105.6,62.73,1.534,2.363982,4.92,-0.003209287,-0.004651141,0.003450912
"2017-09-10 06:10:00",10644,"CKVY",12.66,48.41,48.54,48.84,48.35,100.1,100.2,100.1,1.158,48.59,48.9,48.4,0.154,0.151,195.5,2.659,1.096,3.592717,4.921,-0.003209287,-0.004651141,0.003450912
"2017-09-10 06:15:00",10645,"CKVY",12.66,48.47,48.35,48.53,48.1,100.1,100.2,100.1,1.16,48.39,48.59,48.15,0.196,0.184,338.6,79.84,0.877,4.994206,4.921,-0.00238121,-0.002540291,0.01199047
"2017-09-10 06:20:00",10646,"CKVY",12.66,48.9,48.74,49.09,48.41,100.2,100.2,100.1,1.18,48.79,49.15,48.46,0.326,0.279,210.2,12.76,1.315,6.951121,4.92,-0.00238121,-0.002540291,0.01199047
"2017-09-10 06:25:00",10647,"CKVY",12.69,47.98,48.17,48.97,47.67,100.2,100.2,100.1,1.139,48.21,49.02,47.71,0.919,0.6,238,6.429,2.63,10.30862,4.921,-0.00238121,-0.002540291,0.01199047
"2017-09-10 06:30:00",10648,"CKVY",12.7,48.6,48.29,48.66,47.85,100.1,100.2,100.1,1.166,48.34,48.71,47.89,1.321,1.117,232.6,11.07,2.192,17.2933,4.921,-0.004009232,-0.004276468,0.02843138
"2017-09-10 06:35:00",10649,"CKVY",12.71,48.97,48.69,49.03,48.53,100.1,100.2,100.1,1.182,48.73,49.08,48.57,1.686,1.542,223,4.478,2.411,25.63206,4.921,-0.004009232,-0.004276468,0.02843138
"2017-09-10 06:40:00",10650,"CKVY",12.73,50.14,49.39,50.14,48.97,100.1,100.2,100.1,1.234,49.44,50.2,49,1.663,1.616,183.8,16.6,3.946,33.87106,4.921,-0.004009232,-0.004276468,0.02843138
"2017-09-10 06:45:00",10651,"CKVY",12.75,49.4,49.77,50.26,49.34,100.1,100.2,100.1,1.201,49.82,50.31,49.38,2.054,1.83,179.8,8.93,3.507,39.67367,4.92,-0.0005777354,-0.0006232858,0.0591039
"2017-09-10 06:50:00",10652,"CKVY",12.77,49.52,49.47,49.64,49.34,100.1,100.2,100.1,1.207,49.52,49.69,49.36,1.845,1.964,188.4,11.08,2.63,46.36579,4.921,-0.0005777354,-0.0006232858,0.0591039
"2017-09-10 06:55:00",10653,"CKVY",12.79,50.02,49.75,50.02,49.52,100.2,100.2,100.1,1.23,49.8,50.07,49.56,1.879,1.905,179.2,10.3,2.63,50.71355,4.921,-0.0005777354,-0.0006232858,0.0591039
"2017-09-10 07:00:00",10654,"CKVY",12.82,50.26,50.05,50.26,49.83,100.1,100.2,100,1.24,50.09,50.32,49.89,1.508,1.768,162.2,4.537,2.85,54.82442,4.921,0.003643118,0.003868409,0.09793657
"2017-09-10 07:05:00",10655,"CKVY",12.88,50.39,50.26,50.45,50.02,100.1,100.2,100,1.246,50.31,50.5,50.05,1.623,1.51,158.2,10.54,2.85,59.67189,4.921,0.003643118,0.003868409,0.09793657
"2017-09-10 07:10:00",10656,"CKVY",12.98,50.45,50.5,50.76,50.32,100.1,100.2,100,1.249,50.55,50.81,50.34,1.377,1.533,166.7,14.67,1.754,77.71249,4.92,0.003643118,0.003868409,0.09793657
"2017-09-10 07:15:00",10657,"CKVY",13.1,51.25,50.78,51.25,50.45,100.1,100.2,100.1,1.286,50.83,51.31,50.48,1.151,1.219,145.2,12.04,1.754,100.6454,4.92,0.008425574,0.008965678,0.1397445
"2017-09-10 07:20:00",10658,"CKVY",13.27,51.06,51.29,51.68,51,100.2,100.2,100,1.279,51.34,51.74,51.03,1.166,1.142,135.8,15.81,2.85,127.8786,4.921,0.008425574,0.008965678,0.1397445
"2017-09-10 07:25:00",10659,"CKVY",13.38,51.5,51.31,51.74,50.88,100.1,100.2,100,1.299,51.36,51.8,50.92,1.575,1.344,165.3,12.12,3.507,151.9002,4.92,0.008425574,0.008965678,0.1397445
"2017-09-10 07:30:00",10660,"CKVY",13.4,51.31,51.23,51.56,50.82,100.1,100.2,100,1.289,51.27,51.61,50.85,2.361,1.966,180.8,8.73,3.946,171.3711,4.92,0.01555851,0.01656067,0.1829611
"2017-09-10 07:35:00",10661,"CKVY",13.38,51.19,51.39,51.62,51.06,100.1,100.2,100.1,1.284,51.44,51.68,51.11,2.813,2.615,177.7,13.14,4.165,173.1598,4.92,0.01555851,0.01656067,0.1829611
"2017-09-10 07:40:00",10662,"CKVY",13.57,51.74,51.55,51.87,51.13,100.1,100.2,100.1,1.311,51.59,51.93,51.16,3.036,2.903,181.1,10.12,4.384,168.4641,4.92,0.01555851,0.01656067,0.1829611
"2017-09-10 07:45:00",10663,"CKVY",13.64,52.05,52.16,52.48,51.81,100.1,100.2,100,1.325,52.21,52.54,51.85,3.658,3.295,164.3,10.5,7.014,178.1524,4.92,0.0185026,0.01966031,0.2268223
"2017-09-10 07:50:00",10664,"CKVY",13.61,52.73,52.58,53.04,52.05,100.1,100.2,100.1,1.359,52.63,53.08,52.09,4.227,3.989,167.3,15.71,7.014,203.4138,4.919,0.0185026,0.01966031,0.2268223
"2017-09-10 07:55:00",10665,"CKVY",13.47,52.18,52.34,52.73,52.05,100.1,100.2,100.1,1.331,52.39,52.79,52.09,4.743,4.518,179.2,9.56,6.138,224.4873,4.919,0.0185026,0.01966031,0.2268223
"2017-09-10 08:00:00",10666,"CKVY",13.42,52.3,52.44,52.73,52.11,100.1,100.2,100.1,1.337,52.49,52.78,52.16,4.514,4.642,179.6,11.77,6.357,217.4749,4.919,0.0220647,0.02341168,0.2703928
"2017-09-10 08:05:00",10667,"CKVY",13.39,52.36,52.32,52.48,52.11,100.1,100.2,100,1.34,52.37,52.54,52.14,4.15,4.332,206.2,19.9,6.357,201.4832,4.919,0.0220647,0.02341168,0.2703928
"2017-09-10 08:10:00",10668,"CKVY",13.38,52.48,52.49,52.73,52.36,100.1,100.2,100,1.347,52.54,52.78,52.39,3.913,4.001,201.1,13.53,5.918,180.0806,4.919,0.0220647,0.02341168,0.2703928
"2017-09-10 08:15:00",10669,"CKVY",13.48,53.09,52.68,53.09,52.29,100.1,100.1,100,1.377,52.73,53.15,52.35,3.742,3.881,189.4,17.55,5.699,171.4141,4.92,0.02000694,0.02123315,0.3138217
"2017-09-10 08:20:00",10670,"CKVY",13.39,52.97,53.05,53.4,52.78,100.1,100.2,100,1.37,53.1,53.46,52.83,3.671,3.667,175.4,20.6,5.48,170.5607,4.92,0.02000694,0.02123315,0.3138217
"2017-09-10 08:25:00",10671,"CKVY",13.45,53.58,53.22,53.64,52.84,100.1,100.1,100,1.402,53.27,53.7,52.88,3.437,3.585,179.5,18.25,4.603,173.8728,4.919,0.02000694,0.02123315,0.3138217
"2017-09-10 08:30:00",10672,"CKVY",13.47,53.7,53.54,53.89,53.21,100.1,100.2,100,1.408,53.59,53.95,53.24,3.11,3.284,165.3,19.18,5.699,190.2132,4.919,0.02373671,0.0252124,0.3558129
"2017-09-10 08:35:00",10673,"CKVY",13.5,53.46,53.43,53.95,52.9,100.1,100.1,100,1.396,53.48,54.01,52.94,2.851,3.078,133.6,14.47,4.603,207.8703,4.919,0.02373671,0.0252124,0.3558129
"2017-09-10 08:40:00",10674,"CKVY",13.73,54.32,53.65,54.32,53.21,100.1,100.1,100,1.44,53.7,54.38,53.25,2.077,2.443,112.6,35.09,2.85,225.1563,4.919,0.02373671,0.0252124,0.3558129
"2017-09-10 08:45:00",10675,"CKVY",13.67,54.14,54.31,54.69,53.95,100.1,100.1,100,1.431,54.36,54.75,53.99,2.299,2.094,148.3,23.81,5.699,243.6476,4.918,0.03286637,0.03495242,0.3966843
"2017-09-10 08:50:00",10676,"CKVY",13.62,54.2,54.02,54.57,53.64,100.1,100.1,100.1,1.434,54.08,54.63,53.7,2.244,2.24,120.6,14.55,4.165,264.812,4.918,0.03286637,0.03495242,0.3966843
"2017-09-10 08:55:00",10677,"CKVY",13.58,54.57,54.35,54.69,54.07,100.1,100.2,100,1.453,54.4,54.74,54.11,2.516,2.401,134.1,31.39,3.288,267.118,4.918,0.03286637,0.03495242,0.3966843
"2017-09-10 09:00:00",10678,"CKVY",13.57,54.56,54.54,54.69,54.38,99,100.1,99,1.438,54.43,54.75,54.13,1.698,2.219,170,21.87,2.63,250.5964,4.919,0.03054099,0.03250848,0.436067
"2017-09-10 09:05:00",10679,"CKVY",13.56,55.29,54.82,55.3,54.56,98.6,99.1,98.6,1.47,54.54,54.93,54.29,1.126,1.352,146.2,35.1,1.754,211.1422,4.918,0.03054099,0.03250848,0.436067
"2017-09-10 09:10:00",10680,"CKVY",13.55,55.85,55.6,55.97,55.29,97.4,98.6,96.8,1.482,54.91,55.31,54.57,1.298,1.251,161,13.14,3.946,235.8593,4.918,0.03054099,0.03250848,0.436067
"2017-09-10 09:15:00",10681,"CKVY",13.52,57.27,56.44,57.27,55.66,93.9,97.5,93.8,1.504,55.31,56,54.62,1.919,1.469,143.2,17.24,5.918,272.202,4.918,0.04548644,0.04861688,0.4734849
"2017-09-10 09:20:00",10682,"CKVY",13.52,57.82,57.41,57.88,56.84,91.4,94.4,90.7,1.493,55.19,55.87,54.36,3.125,2.518,154.1,12.58,5.918,388.1534,4.917,0.04548644,0.04861688,0.4734849
"2017-09-10 09:25:00",10683,"CKVY",13.53,56.84,57.07,58.01,56.46,93,93.9,89.8,1.466,54.85,55.81,54.28,3.967,3.478,148.1,18.28,6.576,430.7292,4.917,0.04548644,0.04861688,0.4734849
"2017-09-10 09:30:00",10684,"CKVY",13.53,58.19,57.28,58.25,56.77,91.3,93.9,91.3,1.512,55.23,55.93,54.67,4.493,4.29,173,17.15,7.014,427.1432,4.917,0.05654659,0.06129851,0.509324
"2017-09-10 09:35:00",10685,"CKVY",13.53,59.61,58.79,59.61,58.13,85.9,91.4,85.9,1.496,55.52,56.39,54.59,4.605,4.598,162.9,16.99,6.357,430.93,4.917,0.05654659,0.06129851,0.509324
"2017-09-10 09:40:00",10686,"CKVY",13.53,59.8,59.64,60.04,59.24,83.4,88.2,82.2,1.462,55.31,56.03,54.16,4.418,4.51,161.4,19.25,6.576,482.7421,4.916,0.05654659,0.06129851,0.509324
"2017-09-10 09:45:00",10687,"CKVY",13.53,60.6,59.79,60.66,59.12,84.1,87,81.4,1.517,54.93,56.16,53.83,4.402,4.397,171.4,19.05,7.453,577.8027,4.917,0.08100487,0.08891147,0.5429789
"2017-09-10 09:50:00",10688,"CKVY",13.53,59.98,60.81,61.34,59.98,83.7,84.8,79.27,1.477,55.38,56.6,54.09,4.267,4.268,141.9,14.73,7.234,607.9586,4.916,0.08100487,0.08891147,0.5429789
"2017-09-10 09:55:00",10689,"CKVY",13.53,60.96,60.49,61.08,59.85,81.9,85.6,79.26,1.496,55.13,56.04,54.05,4.103,4.185,126.7,19.03,5.699,619.8123,4.915,0.08100487,0.08891147,0.5429789
"2017-09-10 10:00:00",10690,"CKVY",13.53,61.82,61.41,61.82,60.96,78.85,82.6,76.42,1.485,54.93,55.9,54.07,3.462,3.913,150.5,22.8,5.918,623.6547,4.915,0.08812063,0.09728041,0.5745619
"2017-09-10 10:05:00",10691,"CKVY",13.53,61.44,61.39,61.94,61.01,79.05,80.2,76.3,1.469,54.52,55.39,53.72,2.955,3.29,115.4,34.79,5.261,621.2012,4.915,0.08812063,0.09728041,0.5745619
"2017-09-10 10:10:00",10692,"CKVY",13.53,62.67,62.86,63.65,61.44,74.14,81.2,72.6,1.439,55.46,56.85,53.82,2.569,2.731,153.3,31.72,5.261,624.5258,4.915,0.08812063,0.09728041,0.5745619
"2017-09-10 10:15:00",10693,"CKVY",13.53,62.79,62.27,62.79,61.86,79.08,79.11,72.19,1.541,54.14,56.23,52.9,2.354,2.483,98.8,44.9,4.384,633.9339,4.914,0.09469146,0.1040608,0.604008
"2017-09-10 10:20:00",10694,"CKVY",13.53,63.59,63.68,64.21,62.79,73.35,78.9,70.4,1.471,55.09,56.36,54.14,2.121,2.108,130.4,57.75,5.918,643.6387,4.914,0.09469146,0.1040608,0.604008
"2017-09-10 10:25:00",10695,"CKVY",13.53,64.64,63.78,64.76,63.16,68.14,74.58,67.97,1.417,54.32,55.42,52.97,2.182,2.255,144.2,19.12,5.918,657.4029,4.914,0.09469146,0.1040608,0.604008
"2017-09-10 10:30:00",10696,"CKVY",13.53,65.75,65.16,65.75,64.45,67.93,70.47,64.92,1.469,54.36,55.37,53.42,1.922,1.986,92,90.2,3.507,671.1936,4.914,0.1050335,0.1150343,0.6304123
"2017-09-10 10:35:00",10697,"CKVY",13.53,65.44,66.2,66.61,65.44,63.75,69.1,61.66,1.364,53.62,55.43,52.51,2.15,2.059,150.3,46.11,5.48,680.9102,4.914,0.1050335,0.1150343,0.6304123
"2017-09-10 10:40:00",10698,"CKVY",13.52,65.62,65.52,65.74,65.25,62.89,66.56,61.62,1.354,52.9,54.13,52,1.927,2.033,127.8,22.7,4.603,671.7746,4.914,0.1050335,0.1150343,0.6304123
"2017-09-10 10:45:00",10699,"CKVY",13.52,66.84,66.73,67.58,65.62,61.24,63.92,58.23,1.375,52.85,54.04,51.78,1.836,1.87,74.88,71.28,2.192,670.1987,4.914,0.1067855,0.1176645,0.6556598
"2017-09-10 10:50:00",10700,"CKVY",13.52,67.2,67.04,67.57,66.59,59.83,63.98,59.35,1.36,53.32,54.68,52.41,1.37,1.566,2.725,73.41,4.822,676.537,4.914,0.1067855,0.1176645,0.6556598
"2017-09-10 10:55:00",10701,"CKVY",13.52,67.57,66.78,67.57,65.9,61.03,64.18,59.9,1.405,53.47,54.84,52.48,1.667,1.489,154,28.41,5.918,697.9962,4.913,0.1067855,0.1176645,0.6556598
"2017-09-10 11:00:00",10702,"CKVY",13.51,67.87,67.68,68.18,67.2,62.6,64.62,59.11,1.457,53.96,55.4,53.05,2.507,2.04,155.3,17.88,5.918,701.2686,4.913,0.113618,0.1245705,0.6756064
"2017-09-10 11:05:00",10703,"CKVY",13.5,67.75,67.41,68.18,66.82,60.51,63.15,59.41,1.402,53.59,55,52.89,3.272,3.07,175.2,22.53,6.357,702.8661,4.913,0.113618,0.1245705,0.6756064
"2017-09-10 11:10:00",10704,"CKVY",13.5,67.93,67.95,68.18,67.69,58.97,61.71,58.08,1.375,53.26,54.22,52.67,3.107,3.183,193.7,24.05,5.48,713.4475,4.913,0.113618,0.1245705,0.6756064
"2017-09-10 11:15:00",10705,"CKVY",13.5,68.49,68.4,68.8,67.93,61.33,61.68,58.11,1.458,54.02,55.01,53.04,3.117,3.052,152.4,37.85,8.33,735.1159,4.913,0.1218324,0.1361898,0.6929967
"2017-09-10 11:20:00",10706,"CKVY",13.49,69.04,69.24,69.6,68.55,54.96,61.57,52.29,1.331,52.86,55.09,50.87,2.804,2.953,149.7,34.94,6.795,757.1262,4.914,0.1218324,0.1361898,0.6929967
"2017-09-10 11:25:00",10707,"CKVY",13.49,68.92,68.55,69.17,67.69,57.5,59.48,53.79,1.387,52.07,54.1,50.96,2.841,2.881,143.1,34.25,5.699,749.1141,4.914,0.1218324,0.1361898,0.6929967
"2017-09-10 11:30:00",10708,"CKVY",13.49,69.04,69.27,69.78,68.8,56.06,58.66,53.25,1.358,52.45,54.19,51.64,2.491,2.759,124.7,23.29,4.384,743.0399,4.914,0.1225372,0.1373056,0.7088019
"2017-09-10 11:35:00",10709,"CKVY",13.49,71.31,70,71.37,68.98,53.55,57.7,52.32,1.401,52.86,54.51,51.86,1.964,2.171,108.1,82.9,4.603,726.1053,4.913,0.1225372,0.1373056,0.7088019
"2017-09-10 11:40:00",10710,"CKVY",13.48,69.63,70.96,72.04,69.57,52,53.37,47.07,1.285,51.59,53.8,50.21,2.054,1.889,269.4,47.7,5.261,739.4649,4.914,0.1225372,0.1373056,0.7088019
"2017-09-10 11:45:00",10711,"CKVY",13.48,70.55,69.85,70.61,69.44,51.24,54.53,49.53,1.307,50.99,52.8,49.89,1.764,1.898,244.7,63.73,4.165,752.5485,4.914,0.127397,0.1410353,0.7207259
"2017-09-10 11:50:00",10712,"CKVY",13.48,70.49,70.84,71.1,70.49,50.59,52.2,48.5,1.287,51.32,52.48,50.34,2.213,1.973,246.4,41.13,5.918,765.6726,4.914,0.127397,0.1410353,0.7207259
"2017-09-10 11:55:00",10713,"CKVY",13.48,70.55,70.31,70.73,69.93,48.91,52.03,48.43,1.247,50.85,51.84,50.08,1.937,2.183,254.2,49.59,4.822,767.3261,4.914,0.127397,0.1410353,0.7207259
"2017-09-10 12:00:00",10714,"CKVY",13.46,71.04,70.95,71.35,70.48,49.05,52.1,46.65,1.272,51.22,52.52,49.56,2.717,2.344,281.4,21.81,7.014,767.7814,4.915,0.1306424,0.145205,0.7294374
"2017-09-10 12:05:00",10715,"CKVY",13.47,71.04,70.82,71.16,70.3,46.65,52.34,46.41,1.21,51.28,52.51,49.48,2.789,2.717,262.2,35.5,4.603,779.0227,4.916,0.1306424,0.145205,0.7294374
"2017-09-10 12:10:00",10716,"CKVY",13.47,72.46,71.84,72.64,70.85,45.21,48.71,43.36,1.23,49.63,50.96,48.53,2.521,2.576,174.5,68.78,4.384,788.0158,4.915,0.1306424,0.145205,0.7294374
"2017-09-10 12:15:00",10717,"CKVY",13.46,71.53,71.55,72.33,70.85,45.35,51.45,45.08,1.196,50.61,52.45,49.05,2.581,2.506,272.8,22.1,6.576,793.3982,4.915,0.1353085,0.1516663,0.7347167
"2017-09-10 12:20:00",10718,"CKVY",13.46,70.61,71.04,71.53,70.55,48.81,49.67,45.35,1.247,49.92,51.26,49.18,2.798,2.685,253,22.22,5.918,794.4756,4.915,0.1353085,0.1516663,0.7347167
"2017-09-10 12:25:00",10719,"CKVY",13.45,71.96,71.47,71.96,70.61,46.17,49.94,45.28,1.235,50.29,51.6,49.36,3.507,3.27,234.7,25.7,7.234,796.5432,4.916,0.1353085,0.1516663,0.7347167
"2017-09-10 12:30:00",10720,"CKVY",13.45,72.21,71.92,72.33,71.47,44.19,47.68,43.77,1.192,49.65,51.23,48.71,3.074,3.353,319.9,57.49,5.699,796.9246,4.916,0.1362758,0.1542054,0.7365812
"2017-09-10 12:35:00",10721,"CKVY",13.45,72.7,72.4,73.14,71.84,46.1,48.36,43.67,1.265,50.22,51.79,49.07,2.888,2.921,270.9,60.52,5.699,796.1362,4.916,0.1362758,0.1542054,0.7365812
"2017-09-10 12:40:00",10722,"CKVY",13.45,73.32,72.9,73.32,72.58,43.29,47.68,43.29,1.213,50.02,51.85,49.23,2.607,2.693,214.9,46.98,5.042,795.9826,4.917,0.1362758,0.1542054,0.7365812
"2017-09-10 12:45:00",10723,"CKVY",13.45,71.96,73,73.87,71.84,45.08,46.34,42.47,1.206,50.16,51.53,49.14,2.726,2.609,291.8,54.66,7.453,796.302,4.916,0.1380588,0.1555307,0.7341073
"2017-09-10 12:50:00",10724,"CKVY",13.44,72.83,72.66,73.14,71.9,45.97,46.48,43.06,1.266,49.95,51.22,49.1,2.262,2.55,301.5,47.71,3.507,797.5071,4.915,0.1380588,0.1555307,0.7341073
"2017-09-10 12:55:00",10725,"CKVY",13.44,72.51,72.7,73.69,72.21,45.07,47.4,43.29,1.229,50.31,52.09,49.47,2.679,2.479,308.4,45.77,8.11,793.4981,4.915,0.1380588,0.1555307,0.7341073
"2017-09-10 13:00:00",10726,"CKVY",13.44,73.43,73.03,73.56,72.39,44.66,46.37,40.82,1.255,49.93,51.3,47.86,2.751,2.673,320,36.13,9.86,790.8151,4.915,0.1356675,0.1525155,0.7286105
"2017-09-10 13:05:00",10727,"CKVY",13.44,73.6,73.73,74.17,73.42,41.51,44.79,40.82,1.174,49.24,50.82,48.41,2.946,2.927,303.3,43.11,5.042,783.0248,4.914,0.1356675,0.1525155,0.7286105
"2017-09-10 13:10:00",10728,"CKVY",13.43,74.4,73.9,74.46,73.54,42.19,45.03,40.51,1.225,49.47,51.12,48.3,2.603,2.64,118.8,34.97,5.918,781.5,4.915,0.1356675,0.1525155,0.7286105
"2017-09-10 13:15:00",10729,"CKVY",13.43,74.27,74.21,75.01,73.35,42.6,44.58,40.82,1.232,49.78,51.14,48.69,2.784,2.753,226,49.95,6.357,777.5742,4.914,0.1368449,0.1548825,0.7204127
"2017-09-10 13:20:00",10730,"CKVY",13.42,75.13,74.55,75.5,73.71,37.87,43.35,37.53,1.127,49.34,50.84,47.61,3.976,3.391,287.3,14.18,10.96,780.6486,4.915,0.1368449,0.1548825,0.7204127
"2017-09-10 13:25:00",10731,"CKVY",13.42,74.88,74.98,75.81,74.45,37.49,41.5,36.3,1.107,47.95,49.8,46.61,3.772,3.996,253.1,29.67,5.261,777.8347,4.914,0.1368449,0.1548825,0.7204127
"2017-09-10 13:30:00",10732,"CKVY",13.42,75.87,75.89,76.61,74.95,37.49,39.65,36.77,1.144,48.52,50.18,47.51,3.25,3.449,261.2,39.82,6.138,775.1421,4.913,0.1385008,0.1598986,0.7093146
"2017-09-10 13:35:00",10733,"CKVY",13.4,75.75,75.56,76.49,74.64,38.42,39.86,36.71,1.167,48.31,49.69,47.22,2.09,2.602,330,59.38,6.357,769.0351,4.913,0.1385008,0.1598986,0.7093146
"2017-09-10 13:40:00",10734,"CKVY",13.41,74.82,75.35,75.99,74.82,40.61,41.05,36.77,1.196,48.38,50.23,47.34,2.512,2.306,287.9,28.87,6.795,766.437,4.913,0.1385008,0.1598986,0.7093146
"2017-09-10 13:45:00",10735,"CKVY",13.4,75.5,75.25,75.81,74.7,41.23,42.22,38.35,1.242,49.48,50.77,47.91,3.221,2.787,287.3,25.5,7.891,762.7172,4.914,0.1341154,0.1519496,0.693724
"2017-09-10 13:50:00",10736,"CKVY",13.39,75.38,75.68,76.12,75.01,38.32,42.94,38.01,1.15,49.81,51.44,48.16,4.215,3.782,292.7,14.94,7.672,758.0762,4.912,0.1341154,0.1519496,0.693724
"2017-09-10 13:55:00",10737,"CKVY",13.39,77.35,76.19,77.6,75.13,38.28,41.16,37.32,1.226,49.5,50.93,48.1,3.99,3.991,231.2,43.2,7.672,750.6662,4.912,0.1341154,0.1519496,0.693724
"2017-09-10 14:00:00",10738,"CKVY",13.39,76.18,76.33,77.35,75.69,39.14,39.92,36.43,1.206,48.92,50.14,48.16,3.75,3.999,203.1,24.87,7.014,742.9218,4.911,0.1342548,0.156494,0.6743097
"2017-09-10 14:05:00",10739,"CKVY",13.38,76.49,76.36,76.73,75.81,38.04,39.51,36.33,1.184,48.55,49.65,47.95,2.54,3.162,180.9,57.06,5.261,732.1747,4.911,0.1342548,0.156494,0.6743097
"2017-09-10 14:10:00",10740,"CKVY",13.37,76.92,76.87,77.41,76.18,35.82,39.38,35.27,1.131,48.6,49.94,47.59,2.736,2.584,313.8,22.23,8.11,717.9374,4.911,0.1342548,0.156494,0.6743097
"2017-09-10 14:15:00",10741,"CKVY",13.38,76.85,76.13,76.97,75.37,37.83,41.09,35.57,1.192,48.36,50.69,47.18,3.12,2.934,285.5,21.95,8.77,709.1688,4.91,0.126189,0.1449844,0.6537563
"2017-09-10 14:20:00",10742,"CKVY",13.37,76.35,76.4,77.16,75.73,36.08,38.55,34.95,1.118,48.07,49.32,46.88,4.079,3.634,282.4,37.35,9.21,702.5356,4.91,0.126189,0.1449844,0.6537563
"2017-09-10 14:25:00",10743,"CKVY",13.36,75.35,75.85,76.47,75.1,35.98,37.8,35.47,1.079,47.27,48.44,46.34,4.183,4.275,309.2,43.91,8.33,699.0084,4.909,0.126189,0.1449844,0.6537563
"2017-09-10 14:30:00",10744,"CKVY",13.36,75.9,75.89,76.2,75.23,35.5,37.52,34.95,1.084,47.11,47.97,46.37,3.725,3.94,42.45,40.16,6.138,689.3875,4.909,0.1248278,0.147147,0.6303103
"2017-09-10 14:35:00",10745,"CKVY",13.36,76.76,75.97,76.94,75.34,34.23,37.31,34.09,1.075,46.94,48.47,46.09,3.386,3.517,2.679,26.98,6.138,679.0687,4.908,0.1248278,0.147147,0.6303103
"2017-09-10 14:40:00",10746,"CKVY",13.36,76.26,76.65,77.43,75.83,36.08,36.21,33.34,1.115,46.86,48.23,45.89,3.281,3.359,302.4,35.6,7.672,665.6981,4.908,0.1248278,0.147147,0.6303103
"2017-09-10 14:45:00",10747,"CKVY",13.35,76.69,76.64,77.19,76.02,33.96,36.32,33.2,1.064,46.6,47.69,45.95,3.342,3.322,237.9,27.68,6.576,653.2383,4.909,0.1178309,0.1382166,0.6036063
"2017-09-10 14:50:00",10748,"CKVY",13.35,75.77,76.34,76.94,75.71,35.05,37.41,33.24,1.066,46.73,48.29,45.25,3.422,3.348,288.8,52.27,5.918,620.3207,4.908,0.1178309,0.1382166,0.6036063
"2017-09-10 14:55:00",10749,"CKVY",13.35,74.97,75.36,75.95,74.78,36.59,37.93,32.76,1.083,46,47.58,44.42,3.305,3.441,352,45.6,5.918,498.6517,4.907,0.1178309,0.1382166,0.6036063
"2017-09-10 15:00:00",10750,"CKVY",13.35,76.82,76.34,77.31,74.91,32.79,37.72,31.63,1.032,45.83,47.52,44.46,3.439,3.247,6.21,24.29,10.52,408.5,4.907,0.08106245,0.09890539,0.5740793
"2017-09-10 15:05:00",10751,"CKVY",13.35,77.74,77.22,77.99,76.63,30.05,34.88,29.92,0.975,45.27,47.15,43.68,4.516,3.901,330.7,22.88,11.62,419.0305,4.906,0.08106245,0.09890539,0.5740793
"2017-09-10 15:10:00",10752,"CKVY",13.35,76.94,77.17,77.8,76.69,31.25,32.31,28.92,0.988,43.61,45.29,42.27,5.757,5.073,341.8,15,9.21,520.7502,4.907,0.08106245,0.09890539,0.5740793
"2017-09-10 15:15:00",10753,"CKVY",13.35,77.56,77.15,77.62,76.57,33.07,33.27,29.33,1.067,44.12,46.44,42.87,6.212,6.192,324,17.13,8.99,588.2343,4.906,0.1122004,0.1389587,0.5431755
"2017-09-10 15:20:00",10754,"CKVY",13.35,77.56,77.84,78.6,77.19,28.82,32.86,27.45,0.93,43.57,46.49,41.89,5.302,5.863,317.5,30.63,8.33,574.8642,4.905,0.1122004,0.1389587,0.5431755
"2017-09-10 15:25:00",10755,"CKVY",13.35,77.43,77.47,78.05,76.94,31.15,31.15,28.55,1.001,43.51,44.68,42.21,4.145,4.644,353.5,36.82,6.576,561.4117,4.906,0.1122004,0.1389587,0.5431755
"2017-09-10 15:30:00",10756,"CKVY",13.34,78.23,78.04,78.3,77.31,29.61,31.97,29.4,0.977,44.7,45.92,43.72,3.505,3.694,338.9,29.22,6.795,549.4855,4.906,0.1051596,0.1308046,0.508409
"2017-09-10 15:35:00",10757,"CKVY",13.35,77.43,77.71,78.17,77.06,31.08,32.18,29.61,0.998,44.56,45.7,43.53,3.807,3.673,331.3,24.57,10.96,538.2133,4.905,0.1051596,0.1308046,0.508409
"2017-09-10 15:40:00",10758,"CKVY",13.34,77.86,77.41,78.05,76.94,30.7,37.04,30.63,1.001,46.38,48.93,44.23,4.615,4.319,290.1,30.1,10.74,526.8101,4.905,0.1051596,0.1308046,0.508409
"2017-09-10 15:45:00",10759,"CKVY",13.34,78.48,77.75,78.73,77.12,30.12,31.49,29.23,1.002,44.09,45.74,42.67,5.271,5.111,268.5,16.26,8.55,515.3542,4.904,0.09688449,0.1202782,0.470156
"2017-09-10 15:50:00",10760,"CKVY",13.34,77.74,77.89,78.54,77.49,35.8,38.54,29.37,1.162,46.53,50.81,43.56,5.355,5.177,295.4,13.97,9.21,504.5976,4.904,0.09688449,0.1202782,0.470156
"2017-09-10 15:55:00",10761,"CKVY",13.34,77.49,77.4,77.86,77.12,32.45,36.28,31.29,1.045,46.31,48.8,44.71,5.591,5.434,313.9,27.35,9.21,491.3627,4.903,0.09688449,0.1202782,0.470156
"2017-09-10 16:00:00",10762,"CKVY",13.33,77.43,77.79,78.17,77.43,33.89,36.08,30.63,1.089,46.06,48.7,44.62,5.754,5.477,320.3,26.8,10.08,476.3191,4.903,0.09272611,0.1188745,0.4299176
"2017-09-10 16:05:00",10763,"CKVY",13.34,77.99,77.84,78.17,77.31,32.69,37.28,30.94,1.07,47.13,49.69,44.61,5.852,5.842,297.9,16.27,8.99,459.6398,4.904,0.09272611,0.1188745,0.4299176
"2017-09-10 16:10:00",10764,"CKVY",13.33,77.31,77.61,78.11,77.12,31.08,35.46,30.91,0.994,45.97,47.97,44.43,6.06,5.869,317.5,19.7,10.52,444.1312,4.902,0.09272611,0.1188745,0.4299176
"2017-09-10 16:15:00",10765,"CKVY",13.33,77,76.95,77.56,76.45,31.22,32.72,30.5,0.989,44.42,45.76,43.36,6.129,6.266,336.1,16.83,9.43,430.0392,4.902,0.08699056,0.1148901,0.3894405
"2017-09-10 16:20:00",10766,"CKVY",13.34,77.12,77.24,77.68,76.82,30.09,34.61,29.44,0.957,45.17,47.59,43.06,6.164,6.232,312.5,18.85,9.43,416.2847,4.902,0.08699056,0.1148901,0.3894405
"2017-09-10 16:25:00",10767,"CKVY",13.34,76.94,77.2,77.93,76.76,32.65,35.02,29.88,1.032,45.59,48.07,43.08,5.92,5.991,318.2,16.79,11.18,402.2166,4.902,0.08699056,0.1148901,0.3894405
"2017-09-10 16:30:00",10768,"CKVY",13.34,77.56,77.1,77.56,76.63,31.7,34.23,31.01,1.022,45.54,46.82,44.37,5.611,5.775,319.1,18.91,8.99,387.6151,4.901,0.07905176,0.1064736,0.3474593
"2017-09-10 16:35:00",10769,"CKVY",13.34,76.45,76.97,77.8,76.26,37.93,38.51,31.59,1.179,46.91,49.33,44.79,5.889,5.561,292.8,13.87,11.84,371.8719,4.901,0.07905176,0.1064736,0.3474593
"2017-09-10 16:40:00",10770,"CKVY",13.35,75.71,76.25,76.57,75.58,39.71,40.42,35.67,1.205,48.94,50.44,47.14,6.386,6.287,303.2,14.09,12.49,355.6459,4.901,0.07905176,0.1064736,0.3474593
"2017-09-10 16:45:00",10771,"CKVY",13.34,76.32,76.32,76.88,75.71,37.75,39.71,36.35,1.169,48.94,50.07,48.09,6.612,6.463,292.8,12.84,8.55,340.1134,4.901,0.0692718,0.09473991,0.3022636
"2017-09-10 16:50:00",10772,"CKVY",13.35,76.45,76.33,76.57,75.95,38.2,38.82,35.84,1.188,48.42,49.61,47.33,6.602,6.758,304.4,10.38,9.64,325.5459,4.901,0.0692718,0.09473991,0.3022636
"2017-09-10 16:55:00",10773,"CKVY",13.35,75.83,76.02,76.45,75.71,37.07,39.12,36.21,1.129,48.33,49.63,47.38,6.144,6.369,295.7,12.06,9.21,311.5161,4.9,0.0692718,0.09473991,0.3022636
"2017-09-10 17:00:00",10774,"CKVY",13.36,75.34,75.65,76.02,75.28,39.57,41.76,37,1.186,49.55,50.9,47.74,6.698,6.204,306.3,12.52,14.03,297.5285,4.901,0.06216503,0.08760419,0.2579823
"2017-09-10 17:05:00",10775,"CKVY",13.36,74.72,75.04,75.4,74.6,40.29,40.8,39.02,1.183,48.97,49.77,48.39,7.908,7.224,338.3,16.79,16.88,282.8861,4.9,0.06216503,0.08760419,0.2579823
"2017-09-10 17:10:00",10776,"CKVY",13.36,74.48,74.66,74.85,74.35,42.03,42.03,40.22,1.224,49.49,50.11,48.87,9.09,8.57,334.5,12.16,14.69,265.113,4.9,0.06216503,0.08760419,0.2579823
"2017-09-10 17:15:00",10777,"CKVY",13.36,74.23,74.27,74.54,73.98,41.59,42.99,41.28,1.201,49.84,50.38,49.24,9.57,9.51,323.3,13.16,15.34,245.5881,4.9,0.05784263,0.08686168,0.2133375
"2017-09-10 17:20:00",10778,"CKVY",13.2,72.75,73.44,74.23,72.63,43.88,44.63,41.52,1.206,49.83,50.28,49.34,8.88,9.27,326.2,12.09,13.15,211.4196,4.901,0.05784263,0.08686168,0.2133375
"2017-09-10 17:25:00",10779,"CKVY",13.4,72.94,72.55,72.94,72.07,44.4,45.9,43.81,1.227,50.07,50.77,49.43,7.907,8.3,317.1,12.47,10.08,153.4438,4.901,0.05784263,0.08686168,0.2133375
"2017-09-10 17:30:00",10780,"CKVY",13.41,74.04,73.56,74.11,72.87,42.99,44.5,41.83,1.234,49.77,50.42,49.04,7.539,7.774,325.1,12.88,14.69,132.5891,4.901,0.04508462,0.07168325,0.1690403
"2017-09-10 17:35:00",10781,"CKVY",13.41,73.43,73.79,74.11,73.37,43.13,43.4,41.76,1.212,49.61,50.13,49.13,7.206,7.415,327.7,12.94,9.86,132.9241,4.9,0.04508462,0.07168325,0.1690403
"2017-09-10 17:40:00",10782,"CKVY",13.43,73.37,73.36,73.61,73.18,43.68,44.12,42.75,1.225,49.87,50.25,49.39,6.98,7.153,327.9,11.19,10.3,159.7969,4.901,0.04508462,0.07168325,0.1690403
"2017-09-10 17:45:00",10783,"CKVY",13.34,73.12,73.23,73.49,73,43.78,44.33,42.72,1.218,49.83,50.37,49.21,6.483,6.661,325,11.28,9.21,150.8612,4.901,0.03632965,0.05940889,0.1258678
"2017-09-10 17:50:00",10784,"CKVY",13.17,72.2,72.72,73.18,72.13,48.16,48.16,43.68,1.299,50.46,51.85,49.25,6.088,6.246,311.6,13.37,10.52,137.8265,4.901,0.03632965,0.05940889,0.1258678
"2017-09-10 17:55:00",10785,"CKVY",13.09,71.15,71.2,72.13,70.78,47.75,50.97,47.72,1.243,51.33,52.1,50.24,5.946,5.853,306,12.21,9.64,125.9905,4.901,0.03632965,0.05940889,0.1258678
"2017-09-10 18:00:00",10786,"CKVY",13.02,68.62,70.22,71.15,68.62,53.84,53.95,47.13,1.286,50.86,51.58,49.82,5.619,5.855,304,12.22,9.21,107.957,4.9,0.02175019,0.03911555,0.08444821
"2017-09-10 18:05:00",10787,"CKVY",12.98,67.71,68.04,68.68,67.52,54.22,55.32,53.4,1.254,51.06,51.48,50.38,5.56,5.57,301.2,10.64,8.33,76.70009,4.902,0.02175019,0.03911555,0.08444821
"2017-09-10 18:10:00",10788,"CKVY",12.97,68.45,67.71,68.45,67.22,51.59,55.39,51.52,1.225,50.48,50.95,49.78,5.121,5.463,307.7,14.03,7.672,48.14408,4.901,0.02175019,0.03911555,0.08444821
"2017-09-10 18:15:00",10789,"CKVY",12.96,68.83,68.95,69.26,68.33,50.63,51.9,49.64,1.218,49.86,50.31,49.5,4.855,4.954,339.9,17.93,8.33,32.92386,4.9,0.01559916,0.02919665,0.04740665
"2017-09-10 18:20:00",10790,"CKVY",12.95,68.47,68.6,68.95,68.28,52.22,52.28,50.67,1.24,50.05,50.45,49.69,4.367,4.645,342,13.09,6.795,33.1394,4.9,0.01559916,0.02919665,0.04740665
"2017-09-10 18:25:00",10791,"CKVY",12.95,68.23,68.41,68.53,68.22,52.87,53,52.11,1.245,50.35,50.59,50.11,4.386,4.368,333.6,12.88,7.234,31.41643,4.9,0.01559916,0.02919665,0.04740665
"2017-09-10 18:30:00",10792,"CKVY",12.94,66.87,67.49,68.23,66.75,56.63,56.7,52.87,1.273,50.7,51.04,50.3,4.16,4.178,356.5,11.9,6.357,23.93909,4.901,0.00510329,0.01609141,0.02142891
"2017-09-10 18:35:00",10793,"CKVY",12.93,66.75,66.65,66.87,66.44,56.81,57.59,56.57,1.272,51.03,51.24,50.85,4.369,4.195,345.5,11.1,7.453,16.45117,4.901,0.00510329,0.01609141,0.02142891
"2017-09-10 18:40:00",10794,"CKVY",12.93,67,66.88,67.06,66.75,55.85,57.01,55.68,1.261,50.89,51.22,50.51,4.387,4.344,330.6,11.99,7.672,11.33184,4.902,0.00510329,0.01609141,0.02142891
"2017-09-10 18:45:00",10795,"CKVY",12.93,66.75,66.96,67.3,66.63,56.36,56.43,55.23,1.262,50.7,50.88,50.48,4.786,4.68,327.4,10.02,7.891,8.700181,4.901,0.004398607,0.00705278,0.008600155
"2017-09-10 18:50:00",10796,"CKVY",12.92,65.64,66.35,66.81,65.52,58.45,58.62,55.88,1.259,50.69,50.9,50.42,4.946,4.909,317.7,13.36,8.77,6.1459,4.902,0.004398607,0.00705278,0.008600155
"2017-09-10 18:55:00",10797,"CKVY",12.92,66.26,66.23,66.63,65.58,56.81,58.24,55.85,1.25,50.42,50.82,50.17,5.089,5.073,325.2,10.39,9.86,4.056666,4.901,0.004398607,0.00705278,0.008600155
"2017-09-10 19:00:00",10798,"CKVY",12.92,66.14,65.96,66.2,65.76,56.57,57.29,56.5,1.24,50.33,50.51,50.08,4.885,4.962,339.7,12.63,6.795,2.535945,4.901,0.004981899,0.007742921,0.001762114
"2017-09-10 19:05:00",10799,"CKVY",12.91,64.24,65.25,66.2,64.17,61.92,61.92,56.57,1.27,50.44,51.08,50.08,4.228,4.507,20.35,15.54,5.699,1.436253,4.901,0.004981899,0.007742921,0.001762114
"2017-09-10 19:10:00",10800,"CKVY",12.91,63.76,64.02,64.3,63.76,62.95,62.95,61.92,1.27,50.96,51.1,50.77,3.784,3.998,18.67,13.2,5.261,0.689684,4.901,0.004981899,0.007742921,0.001762114
"2017-09-10 19:15:00",10801,"CKVY",12.91,63.95,63.98,64.25,63.7,62.34,62.99,61.93,1.266,50.89,51.1,50.75,3.487,3.639,2.429,7.83,4.822,0.2345334,4.902,0.002051088,0.003783331,2.5E-007
"2017-09-10 19:20:00",10802,"CKVY",12.91,64.32,64.27,64.57,63.89,61.45,62.41,60.9,1.264,50.8,50.97,50.64,3.546,3.571,0.426,8.3,4.822,0.06586504,4.902,0.002051088,0.003783331,2.5E-007
"2017-09-10 19:25:00",10803,"CKVY",12.91,63.95,64.24,64.57,63.83,62.13,62.24,61.04,1.262,50.79,50.96,50.55,3.371,3.453,356.2,8.97,5.261,0.01035171,4.902,0.002051088,0.003783331,2.5E-007
"2017-09-10 19:30:00",10804,"CKVY",12.91,64.01,63.83,64.07,63.58,62.2,62.89,62.07,1.266,50.78,50.96,50.62,3.12,3.233,0.786,6.523,3.507,0,4.902,0.0006267292,0.001832874,2.5E-007
"2017-09-10 19:35:00",10805,"CKVY",12.9,63.83,63.91,64.07,63.7,62.24,62.37,62.03,1.258,50.75,50.91,50.58,2.838,2.995,4.273,4.942,3.069,0,4.902,0.0006267292,0.001832874,2.5E-007
"2017-09-10 19:40:00",10806,"CKVY",12.9,63.46,63.59,63.89,63.33,62.92,63.23,62.2,1.256,50.73,50.91,50.58,2.574,2.657,1.439,11.04,3.069,0,4.902,0.0006267292,0.001832874,2.5E-007
"2017-09-10 19:45:00",10807,"CKVY",12.9,63.33,63.46,63.64,63.27,63.64,63.78,62.92,1.265,50.85,51.03,50.62,2.59,2.592,343.7,5.537,3.507,0,4.903,-0.0009999619,-0.000500176,2.5E-007
"2017-09-10 19:50:00",10808,"CKVY",12.9,63.02,63.35,63.7,62.96,63.23,63.71,62.44,1.243,50.54,50.86,50.24,2.787,2.687,1.745,7.226,4.384,0,4.902,-0.0009999619,-0.000500176,2.5E-007
"2017-09-10 19:55:00",10809,"CKVY",12.89,62.53,62.74,63.09,62.41,63.64,63.71,62.82,1.229,50.09,50.42,49.89,2.887,2.89,349.3,11.6,3.507,0,4.903,-0.0009999619,-0.000500176,2.5E-007
"2017-09-10 20:00:00",10810,"CKVY",12.89,62.11,62.54,62.78,62.11,64.88,65.02,62.68,1.235,49.98,50.45,49.63,2.541,2.737,337.3,16.34,3.069,0,4.903,-0.001031479,-0.0005556297,2.5E-007
"2017-09-10 20:05:00",10811,"CKVY",12.89,61.08,61.54,62.11,61.01,67.15,67.35,64.81,1.232,50.2,50.48,49.92,1.9,2.218,324.5,9.39,1.754,0,4.903,-0.001031479,-0.0005556297,2.5E-007
"2017-09-10 20:10:00",10812,"CKVY",12.89,59.79,60.29,61.14,59.66,70.96,70.96,67.12,1.244,50.21,50.45,50.02,1.358,1.598,318.2,14.69,1.754,0,4.902,-0.001031479,-0.0005556297,2.5E-007
"2017-09-10 20:15:00",10813,"CKVY",12.89,58.37,58.47,59.66,57.82,74.22,75.17,70.99,1.237,50.16,50.33,50.01,1.742,1.474,301.7,4.19,3.946,0,4.903,-0.003950055,-0.005072471,2.5E-007
"2017-09-10 20:20:00",10814,"CKVY",12.89,58.87,58.66,58.87,58.31,73.05,74.22,73.05,1.239,50.22,50.33,50.08,2.259,2.029,313.1,6.721,3.726,0,4.903,-0.003950055,-0.005072471,2.5E-007
"2017-09-10 20:25:00",10815,"CKVY",12.89,58.93,59.16,59.42,58.74,72.67,73.05,71.82,1.235,50.32,50.48,50.14,2.652,2.489,323.6,17.44,3.507,0,4.903,-0.003950055,-0.005072471,2.5E-007
"2017-09-10 20:30:00",10816,"CKVY",12.88,58.43,58.4,59.05,58.19,73.6,74.25,72.71,1.229,50.11,50.33,49.94,1.87,2.366,79.18,7.02,1.973,0,4.903,-0.003165028,-0.0038197,2.5E-007
"2017-09-10 20:35:00",10817,"CKVY",12.88,58.56,58.35,58.62,58.13,73.36,74.28,73.19,1.231,50.05,50.25,49.92,1.01,1.377,79.21,0.175,1.096,0,4.903,-0.003165028,-0.0038197,2.5E-007
"2017-09-10 20:40:00",10818,"CKVY",12.88,57.69,58.24,58.56,57.69,77.3,77.3,73.29,1.257,50.12,50.74,49.84,0.607,0.797,85.5,16.04,1.973,0,4.903,-0.003165028,-0.0038197,2.5E-007
"2017-09-10 20:45:00",10819,"CKVY",12.87,56.28,56.89,57.69,56.28,78.4,80.4,77.16,1.211,50.36,50.99,49.67,0.825,0.64,157.1,40.81,2.85,0,4.903,-0.006075311,-0.008740135,2.5E-007
"2017-09-10 20:50:00",10820,"CKVY",12.87,53.38,54.22,56.28,53.25,84.7,84.7,78.33,1.177,48.99,49.65,48.7,1.844,1.354,235,4.47,3.946,0,4.904,-0.006075311,-0.008740135,2.5E-007
"2017-09-10 20:55:00",10821,"CKVY",12.87,53.19,53.42,53.62,53.19,83.8,84.9,83.4,1.157,48.73,49.07,48.37,2.108,2.062,256.2,3.492,3.507,0,4.904,-0.006075311,-0.008740135,2.5E-007
"2017-09-10 21:00:00",10822,"CKVY",12.87,56.72,55.1,56.72,53.01,77.44,85.6,77.44,1.216,49.49,50.29,48.33,2.414,2.26,320.5,14.05,4.603,0,4.903,-0.00455486,-0.006018957,2.5E-007
"2017-09-10 21:05:00",10823,"CKVY",12.88,57.09,56.7,57.09,56.41,76.69,77.65,76.69,1.22,49.62,49.87,49.28,1.734,2.091,343.4,2.65,1.973,0,4.904,-0.00455486,-0.006018957,2.5E-007
"2017-09-10 21:10:00",10824,"CKVY",12.87,54.7,56.08,57.03,54.7,80.9,80.9,76.53,1.18,49.35,49.8,48.81,1.349,1.424,50.57,43.74,1.973,0,4.905,-0.00455486,-0.006018957,2.5E-007
"2017-09-10 21:15:00",10825,"CKVY",12.87,53.41,53.82,54.76,53.28,85.9,85.9,80.9,1.195,49.03,49.39,48.76,0.637,1.01,93.9,0.093,0,0,4.904,-0.005009474,-0.006818406,2.5E-007
"2017-09-10 21:20:00",10826,"CKVY",12.87,53.47,53.4,53.59,53.28,85.9,86.4,85.6,1.198,49.32,49.46,49.17,0.34,0.485,159.9,38.19,1.315,0,4.904,-0.005009474,-0.006818406,2.5E-007
"2017-09-10 21:25:00",10827,"CKVY",12.87,53.9,53.62,54.03,53.28,86.4,86.4,84.8,1.224,49.52,49.97,48.98,0.256,0.299,136.3,29.35,1.534,0,4.904,-0.005009474,-0.006818406,2.5E-007
"2017-09-10 21:30:00",10828,"CKVY",12.87,53.78,53.75,53.9,53.53,86,86.8,85.8,1.213,49.75,50,49.44,0.694,0.492,79.21,13.91,1.973,0,4.904,-0.007086753,-0.0108006,2.5E-007
"2017-09-10 21:35:00",10829,"CKVY",12.87,54.27,54.07,54.27,53.78,84.5,86,84.4,1.213,49.69,49.87,49.49,0.651,0.686,86.2,0.101,0.658,0,4.904,-0.007086753,-0.0108006,2.5E-007
"2017-09-10 21:40:00",10830,"CKVY",12.87,54.4,54.74,55.2,54.21,81.3,84.4,79.38,1.173,49.66,49.93,48.44,0.603,0.61,57.46,42.64,1.534,0,4.905,-0.007086753,-0.0108006,2.5E-007
"2017-09-10 21:45:00",10831,"CKVY",12.86,52.42,53.16,54.33,52.3,89,89.1,81.4,1.194,48.83,49.5,48.05,0.594,0.528,150.1,26.56,2.411,0,4.905,-0.006759995,-0.01010126,2.5E-007
"2017-09-10 21:50:00",10832,"CKVY",12.86,53.53,53.33,53.9,52.36,86,89.3,85.7,1.202,49.72,50.12,49.23,0.817,0.748,205.1,5.706,1.754,0,4.906,-0.006759995,-0.01010126,2.5E-007
"2017-09-10 21:55:00",10833,"CKVY",12.86,49.83,51.59,53.59,49.77,91.2,91.2,85.1,1.112,48.1,49.54,47.01,1.447,1.111,219.1,27.97,3.288,0,4.905,-0.006759995,-0.01010126,2.5E-007
"2017-09-10 22:00:00",10834,"CKVY",12.86,50.58,50.05,50.58,49.77,95.9,95.9,91.2,1.202,48.51,49.47,47.4,1.311,1.493,158.2,8.81,2.63,0,4.904,-0.005947187,-0.008482849,2.5E-007
"2017-09-10 22:05:00",10835,"CKVY",12.85,50.95,50.64,51.01,50.33,92.7,95.9,92.7,1.178,49.15,49.63,48.72,1.381,1.213,320.9,69.31,2.63,0,4.905,-0.005947187,-0.008482849,2.5E-007
"2017-09-10 22:10:00",10836,"CKVY",12.85,51.82,51.42,51.94,50.95,89.6,92.7,89.6,1.177,48.98,49.19,48.72,0.953,1.23,321.1,3.201,1.534,0,4.905,-0.005947187,-0.008482849,2.5E-007
"2017-09-10 22:15:00",10837,"CKVY",12.85,52.06,51.9,52.19,51.51,89.7,90.2,87.4,1.189,48.76,49.24,48.13,1.17,0.979,5.107,15.03,2.411,0,4.905,-0.005969933,-0.008512194,2.5E-007
"2017-09-10 22:20:00",10838,"CKVY",12.85,50.52,51.42,52.19,50.52,90.8,90.8,86.9,1.136,48.29,49.17,47.71,1.33,1.357,78.5,26.48,2.63,0,4.906,-0.005969933,-0.008512194,2.5E-007
"2017-09-10 22:25:00",10839,"CKVY",12.85,49.73,50.01,50.65,49.66,94.1,94.1,89.9,1.143,47.7,48.21,47.21,1.158,1.24,112.3,19.07,1.315,0,4.906,-0.005969933,-0.008512194,2.5E-007
"2017-09-10 22:30:00",10840,"CKVY",12.85,50.41,50.06,50.48,49.73,95.8,95.8,94,1.194,48.78,49.35,48.15,0.873,1.043,180.6,5.673,1.096,0,4.905,-0.005854907,-0.008289837,2.5E-007
"2017-09-10 22:35:00",10841,"CKVY",12.84,50.35,50.34,50.66,50.11,94.1,95.8,93.1,1.169,48.71,49.44,48.21,0.429,0.64,197,0.179,0.877,0,4.906,-0.005854907,-0.008289837,2.5E-007
"2017-09-10 22:40:00",10842,"CKVY",12.84,50.17,50.36,50.6,50.05,93.9,94.1,92.9,1.16,48.57,48.78,48.3,0.926,0.6,241.5,16.1,2.85,0,4.905,-0.005854907,-0.008289837,2.5E-007
"2017-09-10 22:45:00",10843,"CKVY",12.84,51.34,50.58,51.34,49.98,91.4,94.9,91.4,1.179,48.71,49.09,48.33,1.758,1.323,254.2,5.625,3.726,0,4.906,-0.006345448,-0.009283306,2.5E-007
"2017-09-10 22:50:00",10844,"CKVY",12.84,51.59,51.65,52.08,51.22,88.1,91.4,87,1.147,48.48,48.93,47.96,2.499,2.152,280.8,11.67,3.288,0,4.905,-0.006345448,-0.009283306,2.5E-007
"2017-09-10 22:55:00",10845,"CKVY",12.84,49.24,50.48,51.65,49.24,92,92.1,86.3,1.097,47.32,48.28,46.74,2.672,2.589,242,28.67,3.946,0,4.906,-0.006345448,-0.009283306,2.5E-007
"2017-09-10 23:00:00",10846,"CKVY",12.84,48.94,49.75,50.48,48.94,90.8,93.3,88.8,1.071,47.28,48.14,46.2,2.661,2.722,258.4,15.93,5.918,0,4.906,-0.004315725,-0.005541513,2.5E-007
"2017-09-10 23:05:00",10847,"CKVY",12.83,48.63,48.78,49.06,48.5,93.1,93.1,90.8,1.085,46.65,46.92,46.36,2.88,2.746,246.3,4.153,4.165,0,4.907,-0.004315725,-0.005541513,2.5E-007
"2017-09-10 23:10:00",10848,"CKVY",12.83,49.49,48.79,49.61,48.32,92.4,94.1,92.4,1.113,46.96,47.68,46.39,2.828,2.926,242.3,6.301,3.288,0,4.906,-0.004315725,-0.005541513,2.5E-007
"2017-09-10 23:15:00",10849,"CKVY",12.83,49.74,49.68,49.86,49.49,92,92.4,90.2,1.118,47.17,47.63,46.81,2.553,2.654,236.7,8.24,2.85,0,4.907,-0.004248614,-0.005391921,2.5E-007
"2017-09-10 23:20:00",10850,"CKVY",12.83,50.97,50.37,50.97,49.86,88.9,92.2,88.9,1.131,47.57,48.09,47.17,1.945,2.248,245.3,35.48,2.411,0,4.906,-0.004248614,-0.005391921,2.5E-007
"2017-09-10 23:25:00",10851,"CKVY",12.83,50.48,50.81,51.1,50.42,88.1,88.9,86.5,1.1,47.25,47.86,46.8,1.388,1.679,153.6,28.67,2.192,0,4.906,-0.004248614,-0.005391921,2.5E-007
"2017-09-10 23:30:00",10852,"CKVY",12.82,49.44,49.87,50.54,49.43,91.8,91.9,88.1,1.103,47.16,47.38,46.94,0.976,1.193,109.4,15.16,1.534,0,4.907,-0.005118827,-0.006936399,2.5E-007
"2017-09-10 23:35:00",10853,"CKVY",12.82,48.89,49.39,49.69,48.89,92.3,92.6,91.7,1.087,47.23,47.57,46.72,1.124,1.008,141.4,8.96,2.411,0,4.907,-0.005118827,-0.006936399,2.5E-007
"2017-09-10 23:40:00",10854,"CKVY",12.82,48.46,48.45,48.89,48.27,94.9,94.9,91.6,1.099,46.55,47.07,46.01,1.458,1.224,165.3,11.16,3.507,0,4.906,-0.005118827,-0.006936399,2.5E-007
"2017-09-10 23:45:00",10855,"CKVY",12.82,47.84,48.05,48.46,47.78,95.3,95.9,94.2,1.079,46.72,47.07,46.4,1.836,1.666,178.3,7.442,3.726,0,4.907,-0.005722472,-0.008036358,2.5E-007
"2017-09-10 23:50:00",10856,"CKVY",12.81,47.47,47.64,47.9,47.41,95.8,95.8,94.9,1.069,46.38,46.65,46.19,1.841,1.826,164.3,5.415,2.85,0,4.907,-0.005722472,-0.008036358,2.5E-007
"2017-09-10 23:55:00",10857,"CKVY",12.81,46.79,47.2,47.53,46.73,96.2,96.4,95.7,1.047,46.18,46.54,45.7,2.151,2.058,155.6,10.05,3.069,0,4.906,-0.005722472,-0.008036358,2.5E-007
"2017-09-11 00:00:00",10858,"CKVY",12.81,46.42,46.62,46.85,46.36,96.9,96.9,96.1,1.039,45.69,45.85,45.53,1.995,2.026,153.7,4.446,2.411,0,4.906,-0.005140247,-0.006888438,2.5E-007
"2017-09-11 00:05:00",10859,"CKVY",12.81,46.91,46.63,46.98,46.42,98.3,98.3,96.8,1.074,46,46.52,45.58,2.172,2.119,151.1,3.287,2.85,0,4.907,-0.005140247,-0.006888438,2.5E-007
"2017-09-11 00:10:00",10860,"CKVY",12.81,46.92,46.93,47.04,46.79,98.4,98.4,98.2,1.076,46.5,46.63,46.36,1.825,1.971,143.8,3.009,1.754,0,4.907,-0.005140247,-0.006888438,2.5E-007
"2017-09-11 00:15:00",10861,"CKVY",12.8,46.73,46.72,46.92,46.54,98.3,98.4,98.1,1.067,46.27,46.51,46.05,1.602,1.73,112.6,13.3,1.754,0,4.907,-0.005286354,-0.007119543,2.5E-007
"2017-09-11 00:20:00",10862,"CKVY",12.8,46.73,46.82,46.98,46.61,98.3,98.5,98.2,1.067,46.39,46.6,46.17,1.577,1.578,103.9,7.403,2.85,0,4.907,-0.005286354,-0.007119543,2.5E-007
"2017-09-11 00:25:00",10863,"CKVY",12.8,46.8,46.75,46.92,46.49,98.3,98.4,98,1.07,46.29,46.51,45.96,1.684,1.633,131.9,6.522,2.411,0,4.907,-0.005286354,-0.007119543,2.5E-007
"2017-09-11 00:30:00",10864,"CKVY",12.8,46.37,46.61,46.93,46.31,98.4,98.5,98.3,1.053,46.19,46.51,45.87,2.132,1.89,144,14.82,3.507,0,4.906,-0.005487405,-0.007508885,2.5E-007
"2017-09-11 00:35:00",10865,"CKVY",12.8,45.82,45.92,46.43,45.63,98.4,98.4,98.1,1.032,45.47,46.01,45.14,2.48,2.302,171,2.672,3.726,0,4.907,-0.005487405,-0.007508885,2.5E-007
"2017-09-11 00:40:00",10866,"CKVY",12.79,46.8,46.12,46.93,45.69,99.5,99.5,98.3,1.083,45.86,46.8,45.26,2.805,2.669,177.7,7.579,3.507,0,4.907,-0.005487405,-0.007508885,2.5E-007
"2017-09-11 00:45:00",10867,"CKVY",12.79,47.79,47.29,47.85,46.74,99.3,99.6,99.3,1.122,47.18,47.71,46.62,3.078,2.968,191.6,4.048,3.946,0,4.907,-0.004856339,-0.006293965,2.5E-007
"2017-09-11 00:50:00",10868,"CKVY",12.79,48.53,48.09,48.53,47.73,97,99.4,97,1.127,47.64,47.77,47.47,2.726,2.909,190.8,6.402,3.069,0,4.907,-0.004856339,-0.006293965,2.5E-007
"2017-09-11 00:55:00",10869,"CKVY",12.79,48.41,48.57,48.78,48.35,94,97,93.9,1.087,47.3,47.86,46.71,2.588,2.596,188.2,12.04,3.726,0,4.906,-0.004856339,-0.006293965,2.5E-007
"2017-09-11 01:00:00",10870,"CKVY",12.79,46.81,47.75,48.47,46.68,93.7,94,93,1.02,45.96,46.85,44.98,2.393,2.49,166.1,14.32,3.726,0,4.908,-0.004634578,-0.005972669,2.5E-007
"2017-09-11 01:05:00",10871,"CKVY",12.78,45.32,45.94,46.81,45.32,95,95.4,93.4,0.978,44.46,45.1,44,1.981,2.263,127.2,3.672,2.192,0,4.908,-0.004634578,-0.005972669,2.5E-007
"2017-09-11 01:10:00",10872,"CKVY",12.77,45.63,45.49,45.69,45.32,97,97,95,1.01,44.48,44.88,44,1.676,1.772,277.3,77.73,3.069,0,4.908,-0.004634578,-0.005972669,2.5E-007
"2017-09-11 01:15:00",10873,"CKVY",12.77,45.14,45.35,45.76,45.01,98.1,98.1,96.7,1.002,44.62,44.99,44.28,1.913,1.763,275,7.182,4.165,0,4.907,-0.00506788,-0.006783737,2.5E-007
"2017-09-11 01:20:00",10874,"CKVY",12.77,45.57,45.28,45.69,44.95,98.7,98.8,98,1.026,44.88,45.38,44.51,2.467,2.139,281.8,8.4,3.288,0,4.908,-0.00506788,-0.006783737,2.5E-007
"2017-09-11 01:25:00",10875,"CKVY",12.77,46.68,46.32,46.81,45.57,97.9,98.9,97.9,1.061,45.97,46.47,45.24,3.024,2.827,269.4,7.833,3.507,0,4.907,-0.00506788,-0.006783737,2.5E-007
"2017-09-11 01:30:00",10876,"CKVY",12.76,48.66,47.48,48.66,46.5,96.4,98,96.3,1.125,46.83,47.72,45.79,2.761,2.929,284.9,30.83,3.946,0,4.907,-0.004790982,-0.006201264,2.5E-007
"2017-09-11 01:35:00",10877,"CKVY",12.76,48.6,48.89,49.34,48.53,91.2,96.3,91.2,1.062,46.9,47.72,46.1,2.671,2.668,272.6,27.98,3.288,0,4.908,-0.004790982,-0.006201264,2.5E-007
"2017-09-11 01:40:00",10878,"CKVY",12.75,48.53,48.48,48.66,48.16,90.8,92.5,90.7,1.055,46.13,46.39,45.83,2.547,2.612,299,7.27,3.507,0,4.908,-0.004790982,-0.006201264,2.5E-007
"2017-09-11 01:45:00",10879,"CKVY",12.76,48.41,48.49,48.6,48.35,90.3,91,90.1,1.044,45.89,46.09,45.64,2.469,2.491,287.8,8.19,2.85,0,4.908,-0.00433008,-0.005539475,2.5E-007
"2017-09-11 01:50:00",10880,"CKVY",12.75,46.99,47.79,48.41,46.93,91.2,91.4,90.3,0.999,45.3,45.79,44.51,2.487,2.491,262.4,11.7,2.85,0,4.907,-0.00433008,-0.005539475,2.5E-007
"2017-09-11 01:55:00",10881,"CKVY",12.75,43.97,44.97,46.93,43.9,95.2,95.2,90.7,0.931,43.02,44.5,42.46,2.561,2.55,245.3,11.68,3.946,0,4.908,-0.00433008,-0.005539475,2.5E-007
"2017-09-11 02:00:00",10882,"CKVY",12.75,44.03,43.9,44.09,43.72,97.7,97.7,95.2,0.957,43,43.48,42.61,2.641,2.561,241.1,8.45,3.507,0,4.908,-0.004358551,-0.005584915,2.5E-007
"2017-09-11 02:05:00",10883,"CKVY",12.75,44.27,44.21,44.34,43.9,97.9,98.2,97.6,0.968,43.69,43.86,43.3,2.816,2.758,233,4.569,3.507,0,4.908,-0.004358551,-0.005584915,2.5E-007
"2017-09-11 02:10:00",10884,"CKVY",12.74,45.01,44.63,45.01,44.21,98.1,98.3,97.8,0.998,44.13,44.52,43.66,2.476,2.702,191.9,24.73,3.288,0,4.908,-0.004358551,-0.005584915,2.5E-007
"2017-09-11 02:15:00",10885,"CKVY",12.74,45.45,45.3,45.57,44.95,98.2,98.6,98.1,1.015,44.87,45.19,44.46,1.727,2.109,151,49.81,1.973,0,4.908,-0.004742972,-0.006147851,2.5E-007
"2017-09-11 02:20:00",10886,"CKVY",12.74,45.64,45.5,45.7,45.14,97.8,98.3,97,1.018,44.88,45.26,44.36,1.369,1.531,119.2,14.61,2.411,0,4.907,-0.004742972,-0.006147851,2.5E-007
"2017-09-11 02:25:00",10887,"CKVY",12.73,46.07,45.79,46.19,45.27,97.8,98.1,97.3,1.036,45.22,45.7,44.57,1.361,1.31,114,8.52,2.85,0,4.907,-0.004742972,-0.006147851,2.5E-007
"2017-09-11 02:30:00",10888,"CKVY",12.73,45.57,45.82,46.07,45.51,96.9,97.8,96.9,1.007,45.1,45.5,44.7,2.137,1.723,191.4,19.75,4.165,0,4.908,-0.005524047,-0.007628839,2.5E-007
"2017-09-11 02:35:00",10889,"CKVY",12.72,45.08,45.16,45.57,44.95,97.2,97.3,96.6,0.991,44.37,44.75,44.13,2.84,2.438,186.2,7.853,5.699,0,4.908,-0.005524047,-0.007628839,2.5E-007
"2017-09-11 02:40:00",10890,"CKVY",12.72,44.95,45.08,45.32,44.83,97.4,97.4,97,0.988,44.34,44.58,44.08,4.111,3.519,182.3,7.482,7.672,0,4.909,-0.005524047,-0.007628839,2.5E-007
"2017-09-11 02:45:00",10891,"CKVY",12.72,43.84,44.5,45.08,43.78,97.1,97.4,97.1,0.945,43.78,44.4,43.02,4.53,4.415,154.7,14.03,6.138,0,4.909,-0.004101051,-0.005073183,2.5E-007
"2017-09-11 02:50:00",10892,"CKVY",12.71,43.6,43.77,43.97,43.54,98.5,98.5,97.1,0.949,43.24,43.43,42.97,4.281,4.456,125.9,7.544,3.946,0,4.908,-0.004101051,-0.005073183,2.5E-007
"2017-09-11 02:55:00",10893,"CKVY",12.72,43.48,43.5,43.72,43.29,99,99.1,98.5,0.95,43.18,43.38,42.96,3.552,3.828,115.3,8.29,5.042,0,4.908,-0.004101051,-0.005073183,2.5E-007
"2017-09-11 03:00:00",10894,"CKVY",12.72,43.61,43.5,43.61,43.42,99.3,99.3,99,0.957,43.3,43.44,43.16,3.325,3.412,123.3,7.632,3.946,0,4.908,-0.0039637,-0.0048272,2.5E-007
"2017-09-11 03:05:00",10895,"CKVY",12.71,43.36,43.38,43.61,43.18,99.3,99.3,99.2,0.948,43.2,43.44,42.99,3.243,3.295,135.9,7.957,3.507,0,4.908,-0.0039637,-0.0048272,2.5E-007
"2017-09-11 03:10:00",10896,"CKVY",12.71,43.48,43.42,43.61,43.24,99.5,99.6,99.3,0.955,43.28,43.48,43.06,2.98,3.144,120.4,7.935,3.726,0,4.909,-0.0039637,-0.0048272,2.5E-007
"2017-09-11 03:15:00",10897,"CKVY",12.71,44.1,43.81,44.16,43.48,99.9,99.9,99.5,0.981,43.74,44.14,43.36,2.562,2.812,93.3,11.48,3.726,0,4.909,-0.0044544,-0.005621149,2.5E-007
"2017-09-11 03:20:00",10898,"CKVY",12.7,44.16,44.22,44.41,44.04,100,100,99.8,0.985,44.22,44.43,44.01,1.778,2.218,143.8,25.77,2.63,0,4.909,-0.0044544,-0.005621149,2.5E-007
"2017-09-11 03:25:00",10899,"CKVY",12.7,44.97,44.54,44.97,44.16,100.1,100.2,99.9,1.016,44.56,45.02,44.16,1.463,1.526,156,11.5,4.603,0,4.908,-0.0044544,-0.005621149,2.5E-007
"2017-09-11 03:30:00",10900,"CKVY",12.7,44.85,44.97,45.28,44.66,99.8,100.2,99.8,1.008,44.99,45.32,44.62,1.557,1.523,164.8,18.61,5.042,0,4.909,-0.005396378,-0.007341892,2.5E-007
"2017-09-11 03:35:00",10901,"CKVY",12.7,43.74,43.8,44.85,43.12,98.7,99.8,98.4,0.957,43.53,44.8,42.71,2.524,1.916,280.8,14.66,6.138,0,4.909,-0.005396378,-0.007341892,2.5E-007
"2017-09-11 03:40:00",10902,"CKVY",12.69,42.88,43.26,43.8,42.81,98.5,98.9,98.4,0.924,42.91,43.51,42.44,2.916,2.826,295.2,9.61,5.48,0,4.908,-0.005396378,-0.007341892,2.5E-007
"2017-09-11 03:45:00",10903,"CKVY",12.69,43.37,42.99,43.5,42.57,99.4,99.5,98.5,0.95,42.72,43.36,42.24,3.107,2.979,277.3,4.387,3.507,0,4.908,-0.004674166,-0.006033453,2.5E-007
"2017-09-11 03:50:00",10904,"CKVY",12.69,43.44,43.28,43.5,43.13,99.5,99.6,99.4,0.953,43.15,43.39,42.98,2.498,2.871,280.4,3.989,2.192,0,4.908,-0.004674166,-0.006033453,2.5E-007
"2017-09-11 03:55:00",10905,"CKVY",12.68,43.68,43.41,43.75,43.19,99.6,99.6,99.4,0.963,43.28,43.64,43.06,2.105,2.26,287,4.542,2.411,0,4.909,-0.004674166,-0.006033453,2.5E-007
"2017-09-11 04:00:00",10906,"CKVY",12.68,44.49,43.95,44.61,43.56,99.8,99.9,99.5,0.995,43.88,44.58,43.46,1.879,1.983,300.7,13.26,2.85,0,4.909,-0.004872872,-0.006370041,2.5E-007
"2017-09-11 04:05:00",10907,"CKVY",12.68,45.11,44.72,45.23,44.3,99.6,100,99.6,1.016,44.67,45.15,44.26,1.96,1.909,352.7,12.77,2.192,0,4.909,-0.004872872,-0.006370041,2.5E-007
"2017-09-11 04:10:00",10908,"CKVY",12.68,45.6,45.27,45.6,45.04,97.4,99.6,97.4,1.013,44.9,45.13,44.67,2.056,2.045,27.25,6.499,2.63,0,4.909,-0.004872872,-0.006370041,2.5E-007
"2017-09-11 04:15:00",10909,"CKVY",12.67,45.54,45.53,45.72,45.41,95.7,97.4,95.6,0.993,44.49,44.98,44.24,1.699,1.883,14.4,2.345,1.754,0,4.91,-0.0051782,-0.006947367,2.5E-007
"2017-09-11 04:20:00",10910,"CKVY",12.67,43.38,44.74,45.66,43.31,93.8,95.8,92.8,0.896,43.22,44.55,41.64,1.337,1.469,264.2,77.95,2.192,0,4.908,-0.0051782,-0.006947367,2.5E-007
"2017-09-11 04:25:00",10911,"CKVY",12.67,43.87,43.23,43.93,42.76,98.6,98.7,93.8,0.96,42.39,43.58,41.53,1.078,1.23,239.2,0.487,2.192,0,4.909,-0.0051782,-0.006947367,2.5E-007
"2017-09-11 04:30:00",10912,"CKVY",12.67,43.01,43.54,43.93,43.01,97.8,98.7,97.8,0.921,43.13,43.58,42.42,0.964,0.994,235.3,10.09,1.315,0,4.909,-0.005605008,-0.007875908,2.5E-007
"2017-09-11 04:35:00",10913,"CKVY",12.66,43.5,43.25,43.5,42.94,99.1,99.1,97.7,0.951,42.83,43.27,42.36,1.222,1.15,212.9,3.734,1.973,0,4.909,-0.005605008,-0.007875908,2.5E-007
"2017-09-11 04:40:00",10914,"CKVY",12.66,43.07,43.36,43.5,43.01,99.5,99.5,99.1,0.939,43.2,43.37,42.88,0.985,1.089,216.9,0.887,1.096,0,4.909,-0.005605008,-0.007875908,2.5E-007
"2017-09-11 04:45:00",10915,"CKVY",12.66,42.39,42.72,43.13,42.39,99.4,99.5,99.1,0.915,42.56,43.01,42.25,1.255,1.133,132.4,42.22,2.192,0,4.909,-0.005746813,-0.008159436,2.5E-007
"2017-09-11 04:50:00",10916,"CKVY",12.66,42.51,42.37,42.64,41.89,99.7,99.7,99.2,0.922,42.23,42.57,41.7,0.971,1.169,81.9,32.81,2.192,0,4.909,-0.005746813,-0.008159436,2.5E-007
"2017-09-11 04:55:00",10917,"CKVY",12.65,43.31,42.78,43.44,42.26,100.2,100.2,99.6,0.955,42.75,43.47,42.21,0.976,0.879,84.6,63.76,2.63,0,4.909,-0.005746813,-0.008159436,2.5E-007
"2017-09-11 05:00:00",10918,"CKVY",12.65,44.18,43.84,44.24,43.31,100.1,100.2,100.1,0.987,43.88,44.29,43.35,0.907,0.949,317.1,18.78,2.192,0,4.909,-0.005875205,-0.008435525,2.5E-007
"2017-09-11 05:05:00",10919,"CKVY",12.65,44.24,44.13,44.37,43.87,100.1,100.2,100,0.989,44.17,44.43,43.89,1.295,1.041,325,7.678,2.192,0,4.91,-0.005875205,-0.008435525,2.5E-007
"2017-09-11 05:10:00",10920,"CKVY",12.65,44,43.91,44.24,43.62,99.3,100.1,99.2,0.972,43.82,44.28,43.48,1.502,1.5,314.3,12.25,2.192,0,4.91,-0.005875205,-0.008435525,2.5E-007
"2017-09-11 05:15:00",10921,"CKVY",12.65,44,44.08,44.24,43.93,98.7,99.4,98.7,0.965,43.85,44.01,43.6,1.29,1.383,346.8,10.31,1.096,0,4.909,-0.005682649,-0.007968741,2.5E-007
"2017-09-11 05:20:00",10922,"CKVY",12.64,43.69,43.81,44.25,43.38,98.3,98.7,97.9,0.95,43.38,43.89,42.84,1.138,1.185,49.4,11.79,2.192,0,4.91,-0.005682649,-0.007968741,2.5E-007
"2017-09-11 05:25:00",10923,"CKVY",12.64,43.38,43.44,43.75,43.13,98.4,98.7,98.1,0.94,43.02,43.4,42.66,1.19,1.141,56.77,7.066,1.754,0,4.909,-0.005682649,-0.007968741,2.5E-007
"2017-09-11 05:30:00",10924,"CKVY",12.64,43.32,43.16,43.57,42.76,98.7,98.8,98,0.941,42.75,43.2,42.27,1.105,1.142,2.376,56.56,1.315,0,4.91,-0.005721592,-0.008101427,2.5E-007
"2017-09-11 05:35:00",10925,"CKVY",12.62,41.28,42.01,43.5,41.22,98,98.8,96.7,0.864,41.41,43.2,40.68,1.44,1.243,251.9,10.6,3.726,0,4.909,-0.005721592,-0.008101427,2.5E-007
"2017-09-11 05:40:00",10926,"CKVY",12.64,40.66,40.77,41.28,40.54,99,99,97.9,0.852,40.34,40.76,40.14,1.942,1.687,254.4,6.69,3.507,0.003772915,4.91,-0.005721592,-0.008101427,2.5E-007
"2017-09-11 05:45:00",10927,"CKVY",12.63,40.91,40.64,41.04,40.29,99.9,99.9,99,0.868,40.51,40.99,40.13,2.578,2.268,231,10.67,3.288,0.09272046,4.909,-0.005044712,-0.006808962,1.897874E-005
"2017-09-11 05:50:00",10928,"CKVY",12.64,41.71,41.33,41.96,40.79,100.1,100.2,99.8,0.897,41.35,41.98,40.8,2.477,2.602,196.3,22.94,3.069,0.3990939,4.91,-0.005044712,-0.006808962,1.897874E-005
"2017-09-11 05:55:00",10929,"CKVY",12.64,40.79,40.94,41.65,40.42,100.2,100.2,100.1,0.866,40.98,41.7,40.44,2.357,2.383,149.9,9.47,3.507,1.004734,4.909,-0.005044712,-0.006808962,1.897874E-005
"2017-09-11 06:00:00",10930,"CKVY",12.63,40.29,40.55,40.79,40.29,100.1,100.2,100.1,0.849,40.59,40.83,40.32,2.158,2.292,124.8,5.867,3.069,1.875185,4.909,-0.004554584,-0.005906968,0.003039942
"2017-09-11 06:05:00",10931,"CKVY",12.63,40.36,40.33,40.48,40.17,100.1,100.2,100.1,0.851,40.36,40.52,40.2,1.874,2.018,127.9,5.842,1.973,3.034266,4.911,-0.004554584,-0.005906968,0.003039942
"2017-09-11 06:10:00",10932,"CKVY",12.63,40.54,40.6,40.79,40.29,100.1,100.2,100,0.857,40.63,40.84,40.32,1.4,1.701,133.4,0.44,1.754,4.752821,4.909,-0.004554584,-0.005906968,0.003039942
"2017-09-11 06:15:00",10933,"CKVY",12.64,40.29,40.28,40.6,40.04,100.1,100.2,100.1,0.849,40.31,40.65,40.07,1.285,1.241,115.6,12.37,2.411,7.121715,4.91,-0.005485837,-0.005844788,0.01121868
"2017-09-11 06:20:00",10934,"CKVY",12.65,41.04,40.84,41.04,40.29,100.1,100.2,100,0.874,40.87,41.09,40.32,1.239,1.243,41.47,26.27,1.754,10.00474,4.91,-0.005485837,-0.005844788,0.01121868
"2017-09-11 06:25:00",10935,"CKVY",12.66,41.9,41.42,41.97,40.98,100.1,100.2,100.1,0.904,41.46,42.01,41.01,1.302,1.201,20.21,11.65,2.192,13.60527,4.91,-0.005485837,-0.005844788,0.01121868
"2017-09-11 06:30:00",10936,"CKVY",12.68,42.83,42.5,42.96,41.9,100.1,100.2,100.1,0.937,42.54,43,41.93,1.166,1.312,296.9,35.04,1.973,23.35751,4.91,-0.007927894,-0.008447182,0.02694184
"2017-09-11 06:35:00",10937,"CKVY",12.69,42.03,42.5,42.9,41.85,99.2,100.2,99.2,0.9,42.5,42.95,41.7,1.477,1.289,255.1,20.28,3.069,35.31705,4.91,-0.007927894,-0.008447182,0.02694184
"2017-09-11 06:40:00",10938,"CKVY",12.71,42.28,41.96,42.34,41.72,98.8,99.3,98.7,0.905,41.67,42.03,41.43,1.944,1.755,210.1,10.01,3.288,51.12574,4.91,-0.007927894,-0.008447182,0.02694184
"2017-09-11 06:45:00",10939,"CKVY",12.73,42.59,42.29,42.65,42.09,98.4,98.8,98.4,0.912,41.92,42.26,41.68,2.195,2.067,184.2,22.05,2.85,64.83769,4.91,-0.00260034,-0.002711951,0.05726101
"2017-09-11 06:50:00",10940,"CKVY",12.74,42.03,42.37,42.65,41.97,96.8,98.5,96.8,0.879,41.78,42.26,41.13,2.293,2.288,158.9,16.46,3.288,79.33984,4.91,-0.00260034,-0.002711951,0.05726101
"2017-09-11 06:55:00",10941,"CKVY",12.76,43.14,42.66,43.14,42.03,97,97.9,96.8,0.918,42,42.46,41.2,1.809,2.032,120.7,17.52,2.63,92.57623,4.91,-0.00260034,-0.002711951,0.05726101
"2017-09-11 07:00:00",10942,"CKVY",12.79,43.64,43.23,43.64,42.9,96.4,97,96.1,0.931,42.33,42.7,41.88,1.772,1.803,126.1,7.603,2.63,105.2443,4.91,0.002755179,0.003137849,0.09658425
"2017-09-11 07:05:00",10943,"CKVY",12.87,45,44.24,45.12,43.51,94.9,96.6,94.9,0.964,43.14,43.82,42.56,1.204,1.493,113.9,23.01,1.315,118.4646,4.91,0.002755179,0.003137849,0.09658425
"2017-09-11 07:10:00",10944,"CKVY",13.01,46.36,45.63,46.36,45,93.1,94.9,92.1,0.996,43.79,44.49,43.3,1.15,1.183,79.66,13.91,2.192,131.954,4.909,0.002755179,0.003137849,0.09658425
"2017-09-11 07:15:00",10945,"CKVY",13.21,47.47,46.78,47.47,46.29,89.4,93.4,89.1,0.997,44.4,44.92,43.99,0.896,1.029,95.4,12.19,1.754,145.6041,4.91,0.008917455,0.009826676,0.1387204
"2017-09-11 07:20:00",10946,"CKVY",13.45,49.63,48.69,49.81,47.47,84.4,90,84.4,1.022,45.17,45.87,44.51,0.666,0.77,84,4.2,0,159.3286,4.91,0.008917455,0.009826676,0.1387204
"2017-09-11 07:25:00",10947,"CKVY",13.63,47.9,48.88,49.63,47.9,88.8,90.3,83.6,1.008,45.23,45.77,44.6,0.601,0.58,215.8,48.67,1.973,173.2778,4.91,0.008917455,0.009826676,0.1387204
"2017-09-11 07:30:00",10948,"CKVY",13.76,47.71,47.81,48.2,47.65,91.4,92.5,88.8,1.03,45.19,46.15,44.6,0.671,0.588,252.5,13.32,1.973,187.2449,4.911,0.01612437,0.0175127,0.1822506
"2017-09-11 07:35:00",10949,"CKVY",13.83,48.08,47.78,48.08,47.52,92.1,92.1,91,1.051,45.49,45.9,45.08,1.067,0.898,236.4,16.62,2.192,201.2478,4.91,0.01612437,0.0175127,0.1822506
"2017-09-11 07:40:00",10950,"CKVY",13.73,48.69,48.38,48.69,47.95,88.6,92.5,88.5,1.035,45.8,46.51,45.4,0.978,1.089,245.9,11.65,1.973,215.5544,4.91,0.01612437,0.0175127,0.1822506
"2017-09-11 07:45:00",10951,"CKVY",13.66,49.81,49.26,49.93,48.69,87,88.8,85.9,1.06,45.66,46.22,45.43,0.685,0.842,264.6,21.19,1.096,230.0897,4.91,0.0227134,0.02461061,0.2265969
"2017-09-11 07:50:00",10952,"CKVY",13.61,51.41,50.34,51.54,49.74,86.2,87.1,84.3,1.115,46.22,47.63,45.5,0.471,0.553,347.2,34.31,1.754,244.9269,4.909,0.0227134,0.02461061,0.2265969
"2017-09-11 07:55:00",10953,"CKVY",13.58,53.14,52.28,53.14,51.29,78.44,85.9,77,1.081,46.47,47.73,45.58,0.411,0.45,64.88,54.68,1.534,260.1206,4.909,0.0227134,0.02461061,0.2265969
"2017-09-11 08:00:00",10954,"CKVY",13.56,54.37,53.73,54.62,53.08,75.14,79.26,75.14,1.083,46.83,47.83,46.09,0.457,0.402,41.07,53.44,1.754,275.6819,4.909,0.03117968,0.03365334,0.2706066
"2017-09-11 08:05:00",10955,"CKVY",13.55,54.68,54.62,54.93,54.25,76.93,78.3,73.98,1.122,47.15,47.9,46.33,0.402,0.431,48.72,64.2,1.315,291.4718,4.909,0.03117968,0.03365334,0.2706066
"2017-09-11 08:10:00",10956,"CKVY",13.54,54.05,54.98,55.54,54.05,74.93,77.47,73.56,1.068,47.37,48.43,46.26,0.46,0.36,339,40.8,2.411,307.0383,4.909,0.03117968,0.03365334,0.2706066
"2017-09-11 08:15:00",10957,"CKVY",13.53,54.17,54.25,54.6,53.87,73.69,77.98,73.11,1.055,46.63,47.78,45.85,0.66,0.599,0.034,26.86,2.192,322.305,4.909,0.03954227,0.04270256,0.3141616
"2017-09-11 08:20:00",10958,"CKVY",13.53,54.35,54.54,55.03,54.11,80.7,80.7,73.79,1.162,47.14,48.56,46.02,0.99,0.752,285,30.06,3.288,337.3523,4.909,0.03954227,0.04270256,0.3141616
"2017-09-11 08:25:00",10959,"CKVY",13.52,54.09,54.46,54.78,54.09,76.63,80.8,75.95,1.094,47.7,48.79,46.92,1.58,1.309,270.6,23.13,3.726,352.0571,4.909,0.03954227,0.04270256,0.3141616
"2017-09-11 08:30:00",10960,"CKVY",13.51,55.08,54.53,55.08,53.97,77.55,80.5,76.52,1.147,47.9,49.14,46.8,1.803,1.693,287.3,24.99,3.507,366.6386,4.909,0.04656662,0.05092748,0.3567395
"2017-09-11 08:35:00",10961,"CKVY",13.51,55.57,55.29,55.57,54.96,74.98,80.9,74.91,1.129,48.41,49.61,47.63,1.757,1.872,264,38.07,3.069,380.9435,4.91,0.04656662,0.05092748,0.3567395
"2017-09-11 08:40:00",10962,"CKVY",13.51,57.98,56.7,57.98,55.57,70.93,77.24,70.93,1.165,48.65,49.5,47.79,1.177,1.443,212.7,67.22,2.192,395.3577,4.91,0.04656662,0.05092748,0.3567395
"2017-09-11 08:45:00",10963,"CKVY",13.52,58.84,58.83,59.4,57.92,67.36,72.23,65.72,1.142,48.5,49.42,47.53,1.099,1.112,173.2,20.26,2.63,410.3857,4.91,0.05527741,0.0607716,0.3976878
"2017-09-11 08:50:00",10964,"CKVY",13.52,60.13,59.71,60.14,58.78,65.3,69.01,63.25,1.159,48.42,49.2,47.11,0.957,1.042,179.4,32.97,2.411,425.8387,4.91,0.05527741,0.0607716,0.3976878
"2017-09-11 08:55:00",10965,"CKVY",13.52,60.44,60.02,60.44,59.63,63.51,66.81,62.83,1.139,47.86,49.15,47.23,1.254,1.205,168.6,24.32,3.507,441.2431,4.909,0.05527741,0.0607716,0.3976878
"2017-09-11 09:00:00",10966,"CKVY",13.52,59.94,60.27,60.74,59.75,65.71,65.71,62.69,1.158,47.93,48.75,47.35,1.083,1.141,246.5,33.42,2.63,455.8086,4.91,0.06481354,0.07108239,0.438179
"2017-09-11 09:05:00",10967,"CKVY",13.52,60.92,60.64,60.98,59.88,62.96,67.21,62.82,1.149,48.49,49.3,47.87,1.094,1.007,301.3,46.28,2.63,469.3915,4.909,0.06481354,0.07108239,0.438179
"2017-09-11 09:10:00",10968,"CKVY",13.52,61.1,60.95,61.28,60.73,61.38,64.67,61.38,1.127,48.33,49.08,47.61,1.1,1.03,271.8,42.92,3.288,482.3345,4.91,0.06481354,0.07108239,0.438179
"2017-09-11 09:15:00",10969,"CKVY",13.52,61.96,61.3,61.96,60.72,60.38,61.62,59.15,1.143,47.43,48.31,46.64,1.459,1.32,307.1,24.56,3.507,494.7624,4.91,0.07208044,0.07895676,0.4765319
"2017-09-11 09:20:00",10970,"CKVY",13.51,61.96,61.4,61.96,60.79,61.82,62.85,58.43,1.17,47.73,48.78,46.91,1.903,1.758,336.2,33.65,4.603,507.3238,4.91,0.07208044,0.07895676,0.4765319
"2017-09-11 09:25:00",10971,"CKVY",13.51,62.69,61.97,62.69,61.58,59.49,63.19,59.49,1.156,48.46,49.25,47.79,2.036,2.016,311.3,34.09,3.726,520.1626,4.909,0.07208044,0.07895676,0.4765319
"2017-09-11 09:30:00",10972,"CKVY",13.51,63.61,63.14,63.73,62.38,58.55,62.36,57.94,1.175,48.83,49.85,47.97,1.832,1.975,289.7,39.82,3.288,533.0793,4.91,0.08009981,0.08915067,0.5126531
"2017-09-11 09:35:00",10973,"CKVY",13.51,65.39,63.79,65.39,62.86,56.94,60.88,56.94,1.216,49.45,50.57,48.62,1.524,1.708,248.8,53.32,3.726,545.8674,4.911,0.08009981,0.08915067,0.5126531
"2017-09-11 09:40:00",10974,"CKVY",13.51,64.89,65.22,66.13,64.46,55.08,57.97,54.09,1.156,48.99,50.41,48.2,1.371,1.422,347.8,78.73,4.822,558.3999,4.91,0.08009981,0.08915067,0.5126531
"2017-09-11 09:45:00",10975,"CKVY",13.51,66.37,66.17,66.86,64.89,53.85,56.18,52.17,1.189,49.19,49.96,48.36,1.229,1.277,26.28,83.6,2.192,571.0264,4.91,0.08900323,0.09824458,0.5459074
"2017-09-11 09:50:00",10976,"CKVY",13.51,67.29,66.82,67.29,66.24,53.23,54.53,52.03,1.214,49.29,50.02,48.62,1.294,1.184,356,57.44,4.165,583.656,4.91,0.08900323,0.09824458,0.5459074
"2017-09-11 09:55:00",10977,"CKVY",13.51,67.97,67.76,68.09,67.29,49.94,53.23,48.53,1.166,49.03,49.98,47.85,1.183,1.253,300.6,42.61,2.63,595.9321,4.912,0.08900323,0.09824458,0.5459074
"2017-09-11 10:00:00",10978,"CKVY",13.51,69.88,68.64,69.88,67.85,50.45,53.54,49.46,1.258,50.1,51.1,48.77,1.134,1.138,230.3,89.7,5.48,607.4889,4.911,0.09746376,0.107046,0.577332
"2017-09-11 10:05:00",10979,"CKVY",13.5,68.33,69.09,70.06,68.14,49.76,50.79,47.57,1.176,49.37,50.77,48.01,1.318,1.178,330.4,36.55,3.726,618.8894,4.911,0.09746376,0.107046,0.577332
"2017-09-11 10:10:00",10980,"CKVY",13.5,69.73,69.02,69.79,68.08,49.35,51.03,49.21,1.224,49.64,50.48,48.52,1.485,1.363,40.31,29.37,5.261,629.8678,4.912,0.09746376,0.107046,0.577332
"2017-09-11 10:15:00",10981,"CKVY",13.49,68.98,69.43,69.91,68.74,49.38,50.72,47.84,1.194,49.65,50.68,48.92,2.138,1.873,347.8,21.53,5.48,640.7632,4.914,0.1050381,0.1160703,0.6063693
"2017-09-11 10:20:00",10982,"CKVY",13.49,70.4,69.62,70.46,68.8,45.16,49.68,45.02,1.146,48.82,49.63,48.1,2.021,2.115,26.98,84.7,3.946,650.8486,4.913,0.1050381,0.1160703,0.6063693
"2017-09-11 10:25:00",10983,"CKVY",13.49,73.61,71.55,73.61,70.28,43.86,46.36,43.65,1.24,49.22,51.14,48.03,1.714,1.891,75.18,79.84,2.192,660.988,4.912,0.1050381,0.1160703,0.6063693
"2017-09-11 10:30:00",10984,"CKVY",13.49,71.51,72.67,73.73,71.51,44.89,46.12,42.8,1.183,49.81,50.85,48.96,1.551,1.53,166.5,66.12,5.261,670.8428,4.912,0.1131614,0.1262489,0.6330816
"2017-09-11 10:35:00",10985,"CKVY",13.49,72.99,72.2,72.99,71.32,45.57,47.42,43.86,1.262,49.95,50.94,49.07,1.607,1.616,123.9,51.17,3.507,680.7313,4.913,0.1131614,0.1262489,0.6330816
"2017-09-11 10:40:00",10986,"CKVY",13.48,73.79,73.6,74.04,72.99,39.13,45.74,39.1,1.113,49.42,50.99,47.41,1.672,1.658,169,61.17,2.63,690.2007,4.913,0.1131614,0.1262489,0.6330816
"2017-09-11 10:45:00",10987,"CKVY",13.48,73.72,73.46,73.98,72.8,41.7,44.64,38.72,1.184,48.92,50.5,46.92,1.421,1.591,200.5,51.21,5.48,698.9958,4.913,0.1196038,0.1327941,0.6564549
"2017-09-11 10:50:00",10988,"CKVY",13.47,73.45,73.75,74.15,73.33,41.93,43.2,40.46,1.18,49.12,50.09,48.37,1.299,1.339,122.3,29.85,3.726,700.8041,4.914,0.1196038,0.1327941,0.6564549
"2017-09-11 10:55:00",10989,"CKVY",13.47,75.3,74.52,75.48,73.33,40.28,43.64,39.22,1.205,49.34,50.59,48.45,1.571,1.443,121.1,42.45,4.165,701.1611,4.915,0.1196038,0.1327941,0.6564549
"2017-09-11 11:00:00",10990,"CKVY",13.46,74.18,74.85,75.67,73.94,39.19,40.97,37.47,1.13,48.33,49.97,47.06,2.229,1.831,139.5,39.84,6.357,700.8793,4.914,0.1214237,0.1347768,0.6776276
"2017-09-11 11:05:00",10991,"CKVY",13.46,74.62,74.46,74.92,73.94,35.49,39.94,34.94,1.038,46.45,48.38,44.99,2.909,2.638,148.6,20.44,6.138,713.5095,4.913,0.1214237,0.1347768,0.6776276
"2017-09-11 11:10:00",10992,"CKVY",13.45,74.12,74.51,75.23,73.81,38.02,40.55,35.59,1.094,47.4,49.16,45.53,3.348,3.108,128.3,30.59,5.48,728.9252,4.915,0.1214237,0.1347768,0.6776276
"2017-09-11 11:15:00",10993,"CKVY",13.45,75.85,75,76.03,74,35.55,38.02,33.94,1.084,45.8,47.73,44.54,3.038,3.326,120,40.9,4.822,742.3856,4.914,0.1317008,0.1511519,0.697997
"2017-09-11 11:20:00",10994,"CKVY",13.45,76.16,75.85,76.16,75.48,36.03,37.06,33.5,1.11,46.54,47.75,45.15,2.906,3.066,183.5,29.49,7.453,742.9697,4.914,0.1317008,0.1511519,0.697997
"2017-09-11 11:25:00",10995,"CKVY",13.45,77.14,76.45,77.33,75.66,32.88,36.65,32.06,1.046,45.89,47.89,44.91,2.541,2.748,124.1,45.51,4.384,745.524,4.915,0.1317008,0.1511519,0.697997
"2017-09-11 11:30:00",10996,"CKVY",13.44,76.84,76.88,77.64,76.34,29.87,33.33,29.59,0.941,44.47,45.66,42.98,2.277,2.311,230,64.59,5.699,748.4811,4.915,0.1357186,0.1550968,0.7134584
"2017-09-11 11:35:00",10997,"CKVY",13.44,76.65,76.71,76.9,76.46,34.8,34.87,29.05,1.089,44.71,46.84,42.1,2.188,2.11,168.8,29.29,4.603,755.8325,4.914,0.1357186,0.1550968,0.7134584
"2017-09-11 11:40:00",10998,"CKVY",13.44,76.15,76.6,76.95,76.15,32.61,34.73,32.4,1.004,45.63,46.73,44.62,2.219,2.202,92.6,57.48,4.603,759.7871,4.914,0.1357186,0.1550968,0.7134584
"2017-09-11 11:45:00",10999,"CKVY",13.43,76.62,76.36,76.82,75.65,33.49,35.41,31.17,1.048,45.5,46.77,43.92,2.356,2.31,123.2,47.05,5.48,761.2896,4.914,0.1359619,0.1536314,0.7250137
"2017-09-11 11:50:00",11000,"CKVY",13.42,77.54,77.17,77.73,76.56,32.09,34.52,32.09,1.034,46.07,46.98,45.3,2.174,2.286,108.5,27.98,4.822,764.3297,4.914,0.1359619,0.1536314,0.7250137
"2017-09-11 11:55:00",11001,"CKVY",13.42,77.72,77.35,78.21,76.37,32.7,35.1,31.98,1.061,46.02,47.03,45.17,2.027,2.053,44.17,52.66,3.288,767.4064,4.914,0.1359619,0.1536314,0.7250137
"2017-09-11 12:00:00",11002,"CKVY",13.42,78.34,78.46,78.83,77.72,32.08,33.52,31.16,1.062,46.48,47.4,45.58,1.878,1.946,24.93,81.2,4.603,771.6345,4.914,0.1390719,0.1566358,0.7316992
"2017-09-11 12:05:00",11003,"CKVY",13.42,76.67,77.23,78.34,76.61,34.58,34.58,31.91,1.083,46.27,46.91,45.66,2.124,1.959,310.5,29.5,5.042,775.8066,4.913,0.1390719,0.1566358,0.7316992
"2017-09-11 12:10:00",11004,"CKVY",13.41,76.43,76.78,77.6,76.36,33.66,35.75,33.08,1.046,46.42,48.06,45.57,2.738,2.536,334.2,44.62,5.699,779.5205,4.913,0.1390719,0.1566358,0.7316992
"2017-09-11 12:15:00",11005,"CKVY",13.4,77.35,77.28,77.6,76.43,33.38,34.99,32.39,1.07,46.14,47.17,45.58,2.669,2.704,296.4,37.23,4.165,784.3077,4.913,0.14134,0.1600281,0.7360168
"2017-09-11 12:20:00",11006,"CKVY",13.41,77.78,77.27,77.97,76.86,32.22,34.79,32.19,1.047,46.08,47.39,45.44,2.463,2.586,281.5,52.81,5.042,787.2165,4.913,0.14134,0.1600281,0.7360168
"2017-09-11 12:25:00",11007,"CKVY",13.41,77.16,77.37,78.09,76.8,33.21,34.24,32.25,1.058,46.09,46.86,45.56,2.268,2.327,346.9,43.01,6.138,787.9218,4.913,0.14134,0.1600281,0.7360168
"2017-09-11 12:30:00",11008,"CKVY",13.41,78.09,78.02,78.71,77.1,32.46,33.56,31.71,1.066,46.44,47.46,45.77,2.74,2.348,358.1,65.49,8.11,788.6241,4.913,0.1424525,0.161424,0.737159
"2017-09-11 12:35:00",11009,"CKVY",13.4,77.1,77.48,78.09,76.92,32.46,33.83,31.84,1.032,45.78,46.51,44.92,3.072,2.909,341.1,25.59,5.699,790.3486,4.912,0.1424525,0.161424,0.737159
"2017-09-11 12:40:00",11010,"CKVY",13.4,78.64,77.74,78.71,76.98,33.56,33.83,31.4,1.122,45.87,47.78,44.86,2.789,2.892,287.7,34.5,4.822,791.3536,4.912,0.1424525,0.161424,0.737159
"2017-09-11 12:45:00",11011,"CKVY",13.39,78.03,78.68,79.57,77.97,32.8,33.56,31.02,1.075,46.23,47.78,45.57,2.594,2.922,314.5,38.17,4.603,791.9813,4.911,0.144538,0.1656173,0.7351235
"2017-09-11 12:50:00",11012,"CKVY",13.39,78.33,78.96,79.82,78.09,31.98,33.42,30.54,1.058,46.43,47.26,45.79,2.261,2.324,208.3,39.36,4.384,791.2558,4.911,0.144538,0.1656173,0.7351235
"2017-09-11 12:55:00",11013,"CKVY",13.39,79.63,78.61,79.75,77.97,31.12,33.49,31.12,1.075,46.56,47.83,45.95,2.612,2.438,132.8,51.32,8.33,791.19,4.911,0.144538,0.1656173,0.7351235
"2017-09-11 13:00:00",11014,"CKVY",13.39,80.4,80.3,80.9,79.32,31.6,32.12,29.79,1.12,46.84,47.85,45.97,2.385,2.36,139,64.07,5.699,789.5361,4.909,0.1438899,0.1631512,0.7286187
"2017-09-11 13:05:00",11015,"CKVY",13.39,79.31,79.52,80.4,78.76,32.25,33.52,30.44,1.102,46.74,48.12,45.85,2.772,2.697,126.3,46.24,7.234,786.6096,4.909,0.1438899,0.1631512,0.7286187
"2017-09-11 13:10:00",11016,"CKVY",13.38,80.3,79.46,80.3,78.81,31.39,32.97,30.64,1.107,46.68,48.12,45.78,2.732,2.77,37.78,57.96,6.795,783.0911,4.908,0.1438899,0.1631512,0.7286187
"2017-09-11 13:15:00",11017,"CKVY",13.37,78.55,79.66,80.9,78.43,32.18,32.42,30.09,1.073,46.8,48.48,45.57,3.964,3.493,33.07,20.65,10.52,782.2054,4.908,0.1444663,0.1661511,0.719411
"2017-09-11 13:20:00",11018,"CKVY",13.37,78.05,78.35,78.8,77.68,31.9,32.72,31.15,1.046,45.9,46.78,45.27,4.004,3.952,16.52,32.56,6.795,777.7244,4.908,0.1444663,0.1661511,0.719411
"2017-09-11 13:25:00",11019,"CKVY",13.37,76.82,77.73,78.48,76.76,31.8,32.66,31.35,1.001,45.46,46.6,44.34,4.429,4.067,95.4,44.14,9.64,650.8418,4.907,0.1444663,0.1661511,0.719411
"2017-09-11 13:30:00",11020,"CKVY",13.37,77.25,77.04,77.31,76.63,32,33.13,31.25,1.022,44.98,45.79,44.39,3.67,4.114,201.2,24,6.357,445.6322,4.908,0.08097173,0.1021253,0.7086213
"2017-09-11 13:35:00",11021,"CKVY",13.37,78.79,77.62,78.79,77.13,31.73,34.23,31.08,1.066,45.89,47.14,44.81,2.884,3.31,133.9,44.33,2.85,259.2179,4.907,0.08097173,0.1021253,0.7086213
"2017-09-11 13:40:00",11022,"CKVY",13.36,78.73,79.63,80.8,78.48,30.09,32.31,27.59,1.009,45.12,47.6,43.59,2.967,2.984,28.37,40.49,8.33,339.6599,4.907,0.08097173,0.1021253,0.7086213
"2017-09-11 13:45:00",11023,"CKVY",13.36,77.74,78.36,79.16,77.62,30.7,31.08,29.16,0.996,44.56,45.28,44.07,3.259,2.997,135.3,19.18,5.261,476.9093,4.906,0.09842885,0.1175828,0.6933162
"2017-09-11 13:50:00",11024,"CKVY",13.36,79.1,78.35,79.53,77.31,27.76,32.14,27.45,0.942,44.4,45.75,42.87,3.929,3.541,151.8,27.52,7.234,529.0031,4.905,0.09842885,0.1175828,0.6933162
"2017-09-11 13:55:00",11025,"CKVY",13.36,81.6,80.8,81.8,79.03,25.19,29.57,24.03,0.927,43.38,45.15,41.2,3.319,3.718,167.6,38.42,9.21,555.6209,4.906,0.09842885,0.1175828,0.6933162
"2017-09-11 14:00:00",11026,"CKVY",13.36,82.1,81.9,82.6,81.5,26.63,26.9,24.92,0.995,43.46,44.67,42.34,3.065,3.075,159.7,26.2,7.234,611.3442,4.906,0.1327847,0.1564422,0.6762002
"2017-09-11 14:05:00",11027,"CKVY",13.36,81.7,81.9,82.4,81.1,25.77,27.42,23.52,0.954,43.08,45.27,41.01,3.335,3.317,99.2,37.13,7.014,737.1783,4.905,0.1327847,0.1564422,0.6762002
"2017-09-11 14:10:00",11028,"CKVY",13.35,81.6,82.1,83.5,81.1,25.26,27.04,23.82,0.931,43.13,44.79,42.07,4.399,3.728,175.9,49.17,10.3,745.4161,4.904,0.1327847,0.1564422,0.6762002
"2017-09-11 14:15:00",11029,"CKVY",13.35,80.8,81.4,82.4,80.5,25.33,27.49,23.75,0.908,42.47,45.11,40.77,5.484,5.135,311.1,25.6,11.18,733.3478,4.904,0.1357075,0.1627295,0.6552541
"2017-09-11 14:20:00",11030,"CKVY",13.35,78.54,79.51,80.8,78.42,27.49,28.34,25.12,0.916,42.11,44.77,41.11,5.544,5.366,339.3,20.23,8.33,591.6046,4.903,0.1357075,0.1627295,0.6552541
"2017-09-11 14:25:00",11031,"CKVY",13.35,78.05,78.14,78.54,77.93,28.27,29.98,26.7,0.927,42.27,44.24,41.04,5.04,5.337,11.23,34.98,8.99,388.3068,4.903,0.1357075,0.1627295,0.6552541
"2017-09-11 14:30:00",11032,"CKVY",13.35,77.8,77.95,78.23,77.68,27.08,28.62,26.15,0.881,41.45,42.96,40.5,4.84,4.83,8.45,22.49,8.99,206.7111,4.903,0.05876317,0.08406626,0.6314021
"2017-09-11 14:35:00",11033,"CKVY",13.35,79.71,79.11,79.96,77.74,26.53,27.35,24.78,0.919,41.54,42.68,40.55,5.482,5.226,22.78,14.45,8.99,226.4185,4.902,0.05876317,0.08406626,0.6314021
"2017-09-11 14:40:00",11034,"CKVY",13.35,80.5,79.96,80.8,79.47,23.69,26.49,23.17,0.84,41.06,42.56,39.58,5.881,5.808,22.9,16.88,8.77,385.3503,4.902,0.05876317,0.08406626,0.6314021
"2017-09-11 14:45:00",11035,"CKVY",13.35,79.03,79.9,80.8,79.03,24.3,25.12,22.93,0.823,39.73,41.54,38.35,5.069,5.646,347.7,54.1,6.795,494.53,4.903,0.1076054,0.1383598,0.6048356
"2017-09-11 14:50:00",11036,"CKVY",13.36,77.93,78.37,79.1,77.68,29.3,29.3,24.1,0.957,41.68,43.88,39.31,4.086,4.451,276.2,14.42,6.138,408.808,4.901,0.1076054,0.1383598,0.6048356
"2017-09-11 14:55:00",11037,"CKVY",13.36,80.9,79.43,81.1,77.8,22.35,30.84,22.32,0.804,41.56,45.08,38.89,4.275,4.006,301.4,28.67,11.84,317.6885,4.901,0.1076054,0.1383598,0.6048356
"2017-09-11 15:00:00",11038,"CKVY",13.35,81.4,81.2,82,80.5,22.25,24.58,21.56,0.813,40,41.79,38.52,5.468,4.677,348.1,15.11,11.84,334.69,4.902,0.0915437,0.1166266,0.5740536
"2017-09-11 15:05:00",11039,"CKVY",13.35,81.5,81.7,82.8,80.9,22.42,24.58,20.47,0.823,39.69,42.41,37.53,6.091,5.962,350.6,18.64,9.21,489.6563,4.901,0.0915437,0.1166266,0.5740536
"2017-09-11 15:10:00",11040,"CKVY",13.35,81.9,81.7,82.5,81,21.46,22.93,18.89,0.797,38.03,40.44,35.5,6.071,6.24,331.2,21.66,11.4,569.1369,4.901,0.0915437,0.1166266,0.5740536
"2017-09-11 15:15:00",11041,"CKVY",13.35,80.6,81.3,82.4,80.5,25.23,27.18,20.06,0.9,41.01,43.88,37.09,6.255,6.224,305.9,15.08,11.4,579.2279,4.901,0.1219868,0.1572905,0.5424045
"2017-09-11 15:20:00",11042,"CKVY",13.35,80.8,80.7,81.1,80.4,20.54,25.64,19.85,0.736,39.33,42.26,35.76,7.357,6.68,302,12.76,12.06,565.5573,4.902,0.1219868,0.1572905,0.5424045
"2017-09-11 15:25:00",11043,"CKVY",13.35,81.7,81.3,81.9,80.6,16.6,21.7,16.5,0.613,36.06,38.48,31.99,7.577,7.44,313.8,14.5,10.96,545.861,4.9,0.1219868,0.1572905,0.5424045
"2017-09-11 15:30:00",11044,"CKVY",13.35,81.3,81.7,82,81.2,17.53,23.14,16.67,0.638,35.25,40.38,32.2,6.755,7.152,277.9,20.34,8.11,518.3099,4.899,0.1157947,0.1550602,0.5091825
"2017-09-11 15:35:00",11045,"CKVY",13.34,81.1,81.1,81.4,80.8,19.17,24.34,17.53,0.695,36.66,41.25,33.09,5.552,6.15,300.2,13.57,8.11,492.3163,4.901,0.1157947,0.1550602,0.5091825
"2017-09-11 15:40:00",11046,"CKVY",13.34,81.6,81.6,82.1,81,17.8,19.2,15.54,0.655,32.13,35.28,30.51,5.519,5.519,332.5,16.28,9.64,467.2114,4.9,0.1157947,0.1550602,0.5091825
"2017-09-11 15:45:00",11047,"CKVY",13.34,81.5,81.5,81.9,81.1,17.25,18.45,16.67,0.633,33.32,34.68,31.95,6.047,5.769,1.494,15.39,9.86,450.0237,4.899,0.1017912,0.1359213,0.4736649
"2017-09-11 15:50:00",11048,"CKVY",13.33,82,81.6,82.2,81.3,17.25,19.44,16.57,0.643,33.39,36.2,31.89,6.262,6.201,348.8,19.48,8.55,450.8899,4.899,0.1017912,0.1359213,0.4736649
"2017-09-11 15:55:00",11049,"CKVY",13.33,81.7,82,82.4,81.6,16.81,18.62,15.81,0.622,33.25,35.32,31.04,6.308,6.184,358.8,14.75,10.52,466.9701,4.898,0.1017912,0.1359213,0.4736649
"2017-09-11 16:00:00",11050,"CKVY",13.33,81.5,81.7,82.1,81.3,16.22,17.7,15.57,0.596,31.53,33.93,30.37,5.919,6.224,14.62,48.52,9.43,483.1051,4.899,0.1058638,0.1424257,0.4347773
"2017-09-11 16:05:00",11051,"CKVY",13.33,82.5,82,82.5,81.5,18.07,18.07,15.71,0.685,32.29,34.86,31.07,5.427,5.699,33.37,33.21,7.453,484.6979,4.898,0.1058638,0.1424257,0.4347773
"2017-09-11 16:10:00",11052,"CKVY",13.33,81.7,82.1,82.7,81.7,15.71,18.55,15.47,0.581,32.4,35.12,30.72,4.898,5.188,346.5,20.84,9.21,472.9445,4.899,0.1058638,0.1424257,0.4347773
"2017-09-11 16:15:00",11053,"CKVY",13.32,81.9,81.9,82.4,81.6,16.22,17.05,15.33,0.604,31.39,32.8,30.28,4.513,4.666,351.1,19.65,7.891,457.5978,4.898,0.09440267,0.126106,0.3935688
"2017-09-11 16:20:00",11054,"CKVY",13.32,82.2,81.9,82.4,81.6,17.8,19.48,15.81,0.669,32.81,36.3,30.95,4.252,4.428,298.3,26.35,6.795,442.2628,4.898,0.09440267,0.126106,0.3935688
"2017-09-11 16:25:00",11055,"CKVY",13.32,82.2,82.2,82.5,81.7,17.25,18.62,16.09,0.649,33.59,35.36,31.71,4.021,4.065,353.5,39.53,10.52,425.9987,4.897,0.09440267,0.126106,0.3935688
"2017-09-11 16:30:00",11056,"CKVY",13.31,81.2,81.9,82.2,81,24.85,30.74,16.67,0.903,38.5,47.45,32.64,4.268,4.088,305.2,20.33,7.672,408.898,4.897,0.07958906,0.1052955,0.3485253
"2017-09-11 16:35:00",11057,"CKVY",13.31,81.1,81.6,82.2,81.1,23.27,25.06,20.81,0.844,40.15,42.39,37.8,4.684,4.341,291.3,17.01,7.672,391.81,4.897,0.07958906,0.1052955,0.3485253
"2017-09-11 16:40:00",11058,"CKVY",13.31,81.7,81.6,82.2,80.9,19.61,23.86,19.54,0.726,39.58,41.26,36.21,4.112,4.545,303.5,20.06,4.603,375.5095,4.897,0.07958906,0.1052955,0.3485253
"2017-09-11 16:45:00",11059,"CKVY",13.31,81.8,81.9,82.2,81.6,20.47,23.34,19.34,0.758,38.05,40.92,36.06,3.523,3.745,284,22.89,7.453,358.6671,4.896,0.06990756,0.09413747,0.3021343
"2017-09-11 16:50:00",11060,"CKVY",13.31,81.6,81.3,81.7,81,21.76,22.31,20.06,0.801,37.43,39.44,36.51,2.968,3.38,294.7,22.72,4.822,341.1219,4.896,0.06990756,0.09413747,0.3021343
"2017-09-11 16:55:00",11061,"CKVY",13.31,81.4,81.7,82,81.3,23.78,23.78,20.12,0.87,38.6,41,36.9,3.116,2.975,290.3,18.14,5.918,323.4927,4.896,0.06990756,0.09413747,0.3021343
"2017-09-11 17:00:00",11062,"CKVY",13.31,81,80.9,81.5,80.5,24.57,26.35,20.74,0.888,38.86,43.41,36.78,3.471,3.375,336.2,20.19,7.234,306.3752,4.896,0.05435023,0.07339587,0.2579133
"2017-09-11 17:05:00",11063,"CKVY",13.31,80.8,81.2,81.5,80.8,25.97,25.97,22.38,0.933,40.86,42.77,39.23,3.725,3.446,302.7,15.19,7.453,289.2337,4.895,0.05435023,0.07339587,0.2579133
"2017-09-11 17:10:00",11064,"CKVY",13.31,80.3,80.3,80.8,79.67,21.66,28.2,20.67,0.766,39.21,44.6,36.49,4.678,4.345,303.3,13.16,11.18,272.1079,4.895,0.05435023,0.07339587,0.2579133
"2017-09-11 17:15:00",11065,"CKVY",13.31,80.7,80.8,81.1,80.3,19.13,22.45,19.13,0.684,36.65,38.8,34.79,4.504,4.526,339.3,21.88,7.453,255.0004,4.895,0.04935571,0.07151724,0.2124781
"2017-09-11 17:20:00",11066,"CKVY",13.32,80.8,80.6,80.8,80.4,21.39,22.04,19.06,0.768,36.4,38.38,34.75,4.524,4.646,351.8,14.09,6.138,237.8268,4.896,0.04935571,0.07151724,0.2124781
"2017-09-11 17:25:00",11067,"CKVY",13.32,81,81.1,81.3,80.8,20.09,21.56,19.4,0.725,36.45,38.07,35.55,2.966,3.658,10.98,33.2,2.63,220.7312,4.895,0.04935571,0.07151724,0.2124781
"2017-09-11 17:30:00",11068,"CKVY",13.33,80.7,80.8,81,80.6,21.76,22.38,19.44,0.779,37.07,38.82,35.3,2.116,2.555,61.33,28.04,2.411,203.8479,4.896,0.03700175,0.05677292,0.1682918
"2017-09-11 17:35:00",11069,"CKVY",13.34,80.2,80.4,80.7,80.2,22.1,23.34,21.42,0.778,38.59,39.59,37.6,1.444,1.729,30.25,11.53,2.85,187.9007,4.896,0.03700175,0.05677292,0.1682918
"2017-09-11 17:40:00",11070,"CKVY",13.31,79.92,80.1,80.3,79.86,22.1,22.72,20.8,0.771,37.58,38.86,36.4,1.589,1.502,32.32,20.8,3.069,172.089,4.895,0.03700175,0.05677292,0.1682918
"2017-09-11 17:45:00",11071,"CKVY",13.16,79.55,79.78,79.98,79.49,24.43,24.6,20.22,0.841,37.09,40.29,35.38,1.877,1.8,40.35,10.3,3.288,156.5641,4.896,0.01547678,0.02465107,0.1237974
"2017-09-11 17:50:00",11072,"CKVY",13.08,80.1,79.71,80.3,79.3,22.45,25.73,21.22,0.787,38.5,41.33,36.95,1.627,1.764,349.2,23.94,1.754,141.2904,4.896,0.01547678,0.02465107,0.1237974
"2017-09-11 17:55:00",11073,"CKVY",13.04,80.1,80.6,81,80.1,25.94,25.94,19.92,0.91,37.58,42.11,35.8,1.432,1.498,261.4,26.33,3.288,127.1748,4.896,0.01547678,0.02465107,0.1237974
"2017-09-11 18:00:00",11074,"CKVY",13.01,77.03,78.46,80.1,76.91,35.21,35.31,26.11,1.116,45.05,47.62,41.96,1.283,1.357,293.4,9.12,2.63,114.4973,4.896,0.007123482,0.01478891,0.08135529
"2017-09-11 18:05:00",11075,"CKVY",13,77.28,76.86,77.28,76.54,29.05,35.76,28.99,0.929,45.82,47.68,42.51,1.337,1.324,315,13.85,1.754,102.5356,4.896,0.007123482,0.01478891,0.08135529
"2017-09-11 18:10:00",11076,"CKVY",12.98,77.03,77.6,78.02,77.03,34.94,37.13,28.13,1.108,44.83,49.33,41.81,1.046,1.244,304.4,25.15,0.877,90.41138,4.895,0.007123482,0.01478891,0.08135529
"2017-09-11 18:15:00",11077,"CKVY",12.97,74.21,75.83,77.1,74.09,39.36,41.92,35.08,1.136,48.72,50.83,47.39,0.989,0.912,274.3,11.52,3.069,77.99834,4.895,-0.001285892,0.003287654,0.04380249
"2017-09-11 18:20:00",11078,"CKVY",12.96,72.56,73.55,74.21,72.49,38.81,39.49,37.2,1.059,46.6,48.04,45.87,1.702,1.275,271.6,7.209,4.822,65.2514,4.894,-0.001285892,0.003287654,0.04380249
"2017-09-11 18:25:00",11079,"CKVY",12.96,69.3,70.51,72.5,69.24,41.69,43.16,38.88,1.019,45.98,47.28,44.76,2.872,2.315,285.7,5.583,5.261,47.65812,4.896,-0.001285892,0.003287654,0.04380249
"2017-09-11 18:30:00",11080,"CKVY",12.95,68.07,68.73,69.3,68.01,42.99,43.88,39.94,1.007,44.8,45.6,43.81,3.469,3.271,285.5,5.161,4.165,30.83698,4.896,-0.004504608,0.002839474,0.01934705
"2017-09-11 18:35:00",11081,"CKVY",12.95,67.7,67.96,68.13,67.7,42.27,43.78,40.94,0.978,44.16,45.09,43.33,3.553,3.547,288.2,5.958,4.384,17.37495,4.897,-0.004504608,0.002839474,0.01934705
"2017-09-11 18:40:00",11082,"CKVY",12.94,67.02,67.37,67.7,67.02,40.46,42.62,40.39,0.914,43.42,44.09,42.23,3.36,3.425,300.9,5.616,4.165,12.08624,4.896,-0.004504608,0.002839474,0.01934705
"2017-09-11 18:45:00",11083,"CKVY",12.94,66.34,66.74,67.21,66.22,42.55,42.79,40.53,0.939,42.93,43.25,42.39,3.436,3.375,309.1,7.239,4.384,8.905932,4.896,0.004259646,0.007296408,0.007507354
"2017-09-11 18:50:00",11084,"CKVY",12.94,65.97,66.13,66.4,65.79,42.55,43.27,42.24,0.927,42.8,43.06,42.43,3.396,3.43,324.3,7.361,4.603,5.983577,4.897,0.004259646,0.007296408,0.007507354
"2017-09-11 18:55:00",11085,"CKVY",12.93,65.91,65.79,66.1,65.48,41.31,43.06,41.31,0.898,42.46,42.87,41.74,3.518,3.433,331.2,8.42,5.261,3.687942,4.898,0.004259646,0.007296408,0.007507354
"2017-09-11 19:00:00",11086,"CKVY",12.93,66.53,66.42,66.9,65.85,41.42,42.38,40.22,0.92,42.06,43.16,41.47,3.707,3.599,359.8,10.42,5.261,2.156113,4.896,0.003788031,0.006614706,0.001285815
"2017-09-11 19:05:00",11087,"CKVY",12.93,66.71,66.95,67.14,66.53,41.55,41.55,39.57,0.929,42.17,42.79,41.56,3.918,3.812,355.7,10.95,5.261,1.154576,4.897,0.003788031,0.006614706,0.001285815
"2017-09-11 19:10:00",11088,"CKVY",12.92,66.48,66.37,66.84,66.1,41.77,43.4,41.49,0.926,42.92,43.41,42.35,4.094,4.093,3.315,8.76,5.48,0.5342395,4.897,0.003788031,0.006614706,0.001285815
"2017-09-11 19:15:00",11089,"CKVY",12.91,67.3,66.9,67.36,66.24,39.79,42.18,39.34,0.908,42.25,42.84,41.39,3.808,3.959,346.8,13.94,5.042,0.1883615,4.897,0.005292286,0.008673974,2.5E-007
"2017-09-11 19:20:00",11090,"CKVY",12.92,67.12,66.93,67.49,66.44,40.06,41.29,39.65,0.908,42.16,42.48,41.89,3.631,3.617,354.6,20.74,5.261,0.05778937,4.898,0.005292286,0.008673974,2.5E-007
"2017-09-11 19:25:00",11091,"CKVY",12.92,67.49,67.34,67.67,66.87,39.79,40.75,39.41,0.914,42.15,42.5,41.7,3.985,3.739,9.14,6.798,7.672,0.007668616,4.898,0.005292286,0.008673974,2.5E-007
"2017-09-11 19:30:00",11092,"CKVY",12.91,67.67,67.35,67.73,67,38.79,40.2,38.79,0.897,41.96,42.26,41.6,4.526,4.219,0.112,7.775,6.795,0,4.898,0.005251549,0.008679594,2.5E-007
"2017-09-11 19:35:00",11093,"CKVY",12.91,66.75,67.43,67.92,66.69,40.51,40.54,38.38,0.907,41.86,42.15,41.51,4.944,4.841,3.605,3.368,6.357,0,4.899,0.005251549,0.008679594,2.5E-007
"2017-09-11 19:40:00",11094,"CKVY",12.91,65.4,66.16,66.81,65.34,43.28,43.28,40.47,0.924,42.26,42.59,41.9,4.466,4.786,357,7.081,5.261,0,4.898,0.005251549,0.008679594,2.5E-007
"2017-09-11 19:45:00",11095,"CKVY",12.91,65.17,64.74,65.4,63.98,43.39,47.46,43.21,0.919,42.7,43.92,42.23,3.878,4.176,338.6,10.59,4.822,0,4.898,0.006877498,0.01065575,2.5E-007
"2017-09-11 19:50:00",11096,"CKVY",12.91,64.68,65.29,65.67,64.62,45.59,45.59,42.74,0.95,42.72,43.3,42.26,3.853,3.84,357.5,7.395,5.699,0,4.898,0.006877498,0.01065575,2.5E-007
"2017-09-11 19:55:00",11097,"CKVY",12.91,63.08,63.65,64.81,62.9,49.05,49.05,45.55,0.966,43.41,43.79,43.18,4.18,3.955,5.962,5.639,5.699,0,4.899,0.006877498,0.01065575,2.5E-007
"2017-09-11 20:00:00",11098,"CKVY",12.91,63.09,62.81,63.21,62.59,48.43,49.73,48.43,0.954,43.6,43.78,43.35,4.776,4.563,3.098,4.355,6.138,0,4.898,0.004425755,0.007241563,2.5E-007
"2017-09-11 20:05:00",11099,"CKVY",12.9,62.22,63.17,63.58,62.22,51.52,51.52,47.54,0.984,43.47,44.19,43.2,4.452,4.678,19.07,26.48,5.261,0,4.898,0.004425755,0.007241563,2.5E-007
"2017-09-11 20:10:00",11100,"CKVY",12.9,57.17,58.91,62.16,57.11,62.34,63.3,51.62,0.995,44.47,44.99,43.95,3.496,3.954,168.1,13.39,3.069,0,4.899,0.004425755,0.007241563,2.5E-007
"2017-09-11 20:15:00",11101,"CKVY",12.9,56.18,56.56,57.29,56.06,67.96,68.06,62.34,1.046,45.25,45.84,44.44,2.635,3.046,149.6,9.12,3.507,0,4.898,0.001890259,0.003532706,2.5E-007
"2017-09-11 20:20:00",11102,"CKVY",12.9,56.37,55.98,56.43,55.56,64.39,68.78,64.33,0.998,45.17,45.78,44.41,2.18,2.301,201.8,30.52,3.726,0,4.899,0.001890259,0.003532706,2.5E-007
"2017-09-11 20:25:00",11103,"CKVY",12.9,56.06,56.17,56.37,55.93,64.33,64.91,64.26,0.986,44.43,44.62,44.06,2.273,2.322,243.4,22.11,4.165,0,4.899,0.001890259,0.003532706,2.5E-007
"2017-09-11 20:30:00",11104,"CKVY",12.88,55.56,55.99,56.55,55.5,66.24,66.31,63.13,0.997,44.28,44.66,43.9,1.702,1.986,297,34.05,1.973,0,4.899,-0.002822303,-0.003250637,2.5E-007
"2017-09-11 20:35:00",11105,"CKVY",12.89,57.06,56.22,57.18,55.44,62.83,66.35,62.28,0.999,44.49,44.63,44.31,1.408,1.613,29.86,25.18,1.754,0,4.899,-0.002822303,-0.003250637,2.5E-007
"2017-09-11 20:40:00",11106,"CKVY",12.88,57.07,56.72,57.07,56.45,61.71,66.43,61.71,0.981,44.68,45.65,43.95,1.063,1.151,94.9,13.5,1.973,0,4.899,-0.002822303,-0.003250637,2.5E-007
"2017-09-11 20:45:00",11107,"CKVY",12.88,55.84,56.48,57.26,55.78,65.85,65.92,61.6,1.002,44.57,45.14,44.04,1.17,1.111,112.1,8.92,1.754,0,4.9,-0.005001396,-0.006767214,2.5E-007
"2017-09-11 20:50:00",11108,"CKVY",12.89,54.18,54.92,55.84,54.18,72.95,73.46,65.85,1.044,45.54,46.43,44.39,0.94,1.081,150.4,29.23,1.315,0,4.899,-0.005001396,-0.006767214,2.5E-007
"2017-09-11 20:55:00",11109,"CKVY",12.89,54.49,54.29,54.55,54.12,71,74.28,70.65,1.028,45.64,46.26,44.99,0.725,0.794,84.6,29.03,1.534,0,4.9,-0.005001396,-0.006767214,2.5E-007
"2017-09-11 21:00:00",11110,"CKVY",12.88,54.06,54.32,54.61,53.75,71.61,71.92,68.87,1.021,44.89,45.42,44.41,0.486,0.562,106.9,54.89,1.534,0,4.899,-0.006387284,-0.00925069,2.5E-007
"2017-09-11 21:05:00",11111,"CKVY",12.88,54.73,54.46,54.86,53.93,68.56,71.54,68.56,1.002,44.81,45.1,44.52,0.388,0.428,15.41,7.093,1.534,0,4.9,-0.006387284,-0.00925069,2.5E-007
"2017-09-11 21:10:00",11112,"CKVY",12.88,54.36,54.53,54.86,54.24,69.87,69.87,68.36,1.007,44.6,44.78,44.38,0.211,0.337,14.24,0.313,0,0,4.9,-0.006387284,-0.00925069,2.5E-007
"2017-09-11 21:15:00",11113,"CKVY",12.88,54,54.06,54.67,53.5,70.79,74.29,68.94,1.007,45.05,45.85,44.42,0.569,0.36,110.6,28.55,2.192,0,4.9,-0.007615779,-0.01161636,2.5E-007
"2017-09-11 21:20:00",11114,"CKVY",12.87,53.76,54.17,54.43,53.7,71.9,73.3,69.97,1.014,45.2,45.68,44.58,0.778,0.67,144.3,23.14,1.973,0,4.901,-0.007615779,-0.01161636,2.5E-007
"2017-09-11 21:25:00",11115,"CKVY",12.88,52.29,53,53.7,52.29,74.3,74.3,71.86,0.992,44.54,45.02,44.14,1.417,1.04,210.1,17.78,2.85,0,4.9,-0.007615779,-0.01161636,2.5E-007
"2017-09-11 21:30:00",11116,"CKVY",12.88,50.82,51.22,52.29,50.51,79.62,81.2,74.3,1.007,44.66,45.18,44.25,1.736,1.659,250.8,14.12,3.507,0,4.9,-0.005626394,-0.007875607,2.5E-007
"2017-09-11 21:35:00",11117,"CKVY",12.88,50.45,50.6,50.94,50.32,79.86,80.1,79.25,0.996,44.56,44.89,44.32,1.863,1.749,299.5,29.55,2.63,0,4.9,-0.005626394,-0.007875607,2.5E-007
"2017-09-11 21:40:00",11118,"CKVY",12.86,49.71,50.58,51.25,49.71,82,82,78.39,0.995,44.68,45.2,44.09,1.797,1.846,56.77,43.9,3.726,0,4.901,-0.005626394,-0.007875607,2.5E-007
"2017-09-11 21:45:00",11119,"CKVY",12.87,49.65,50.1,50.57,49.52,82.1,82.5,78.66,0.995,44.38,44.95,43.71,1.979,1.893,143.6,14.21,3.726,0,4.901,-0.004501649,-0.005909235,2.5E-007
"2017-09-11 21:50:00",11120,"CKVY",12.86,50.82,50.4,50.88,49.58,77.87,82.2,77.87,0.985,44.4,44.58,44.15,2.23,2.138,184,7.941,2.85,0,4.901,-0.004501649,-0.005909235,2.5E-007
"2017-09-11 21:55:00",11121,"CKVY",12.87,53.29,51.55,53.29,50.82,64.99,77.81,64.64,0.9,42.95,44.24,41.38,2.671,2.487,183.7,14.07,4.165,0,4.901,-0.004501649,-0.005909235,2.5E-007
"2017-09-11 22:00:00",11122,"CKVY",12.86,51.8,52.87,53.78,51.8,63.86,65.06,59.78,0.838,40.38,41.93,39.81,3.314,2.915,227.5,8.11,6.576,0,4.901,-0.002709577,-0.003107164,2.5E-007
"2017-09-11 22:05:00",11123,"CKVY",12.86,49.84,50.85,51.87,49.84,70.17,70.41,63.89,0.856,40.36,40.77,39.82,3.74,3.636,273.4,70.27,6.138,0,4.901,-0.002709577,-0.003107164,2.5E-007
"2017-09-11 22:10:00",11124,"CKVY",12.86,50.83,50.5,50.83,49.9,70.82,71.03,69.86,0.896,41.32,41.76,40.6,2.891,3.359,315.3,43.03,2.85,0,4.901,-0.002709577,-0.003107164,2.5E-007
"2017-09-11 22:15:00",11125,"CKVY",12.86,51.57,51.32,51.7,50.77,69.59,70.79,69.21,0.905,41.79,42.1,41.61,1.6,2.292,320.7,18.61,1.534,0,4.901,-0.001549121,-0.001420615,2.5E-007
"2017-09-11 22:20:00",11126,"CKVY",12.86,50.71,51.21,51.7,50.59,73.57,73.64,69.63,0.927,42.34,42.65,41.95,0.7,1.04,264.2,15.92,1.973,0,4.902,-0.001549121,-0.001420615,2.5E-007
"2017-09-11 22:25:00",11127,"CKVY",12.86,48.25,49.55,50.71,48.25,79.27,79.27,73.64,0.911,42.31,42.67,42.01,0.943,0.823,266.5,24.87,2.63,0,4.902,-0.001549121,-0.001420615,2.5E-007
"2017-09-11 22:30:00",11128,"CKVY",12.84,47.14,47.45,48.25,47.02,83.7,83.9,79.2,0.922,42.31,42.56,42.06,0.975,0.959,290.5,23.55,2.411,0,4.901,-0.005907042,-0.008420029,2.5E-007
"2017-09-11 22:35:00",11129,"CKVY",12.84,47.76,47.47,47.89,46.96,81.2,84.3,81,0.916,42.48,42.7,42.22,1.746,1.338,319.7,6.94,4.384,0,4.901,-0.005907042,-0.008420029,2.5E-007
"2017-09-11 22:40:00",11130,"CKVY",12.85,46.28,46.84,47.89,46.22,85.3,85.3,81.2,0.91,42.1,42.44,41.84,2.342,1.964,289.2,7.496,4.165,0,4.902,-0.005907042,-0.008420029,2.5E-007
"2017-09-11 22:45:00",11131,"CKVY",12.85,46.78,46.41,46.9,46.1,84.5,85.5,84.5,0.919,42.22,42.6,41.94,2.768,2.593,289.1,14.56,3.507,0,4.903,-0.00439395,-0.005722091,2.5E-007
"2017-09-11 22:50:00",11132,"CKVY",12.84,48.07,47.22,48.07,46.78,82.4,84.5,82.4,0.941,42.64,43.07,42.35,2.282,2.578,301.7,35.36,2.85,0,4.902,-0.00439395,-0.005722091,2.5E-007
"2017-09-11 22:55:00",11133,"CKVY",12.84,48.63,48.52,48.75,47.95,79.75,82.4,79.68,0.93,42.78,43.01,42.54,1.448,1.959,165.1,10.71,2.192,0,4.902,-0.00439395,-0.005722091,2.5E-007
"2017-09-11 23:00:00",11134,"CKVY",12.84,48.44,48.42,48.75,47.89,80.7,81.2,79.62,0.935,42.62,42.82,42.23,0.994,1.104,106.2,80.8,2.411,0,4.902,-0.004409405,-0.005758521,2.5E-007
"2017-09-11 23:05:00",11135,"CKVY",12.84,49.12,48.92,49.24,48.26,78.45,80.7,78.45,0.932,42.88,43.09,42.6,0.704,0.89,34.73,7.726,2.192,0,4.902,-0.004409405,-0.005758521,2.5E-007
"2017-09-11 23:10:00",11136,"CKVY",12.84,49.25,49.13,49.25,49,78.86,79.38,78.18,0.941,42.85,43.12,42.54,0.838,0.665,91.7,34.11,1.754,0,4.902,-0.004409405,-0.005758521,2.5E-007
"2017-09-11 23:15:00",11137,"CKVY",12.83,47.52,48.91,49.49,47.52,80.2,82.5,76.19,0.897,42.83,44.31,41.64,1.085,1.023,152.7,55.63,2.411,0,4.901,-0.006120083,-0.008823628,2.5E-007
"2017-09-11 23:20:00",11138,"CKVY",12.83,47.16,47.29,47.65,47.03,80.9,81.7,80,0.892,41.75,42.02,41.46,1.238,1.14,262.8,23.31,2.411,0,4.902,-0.006120083,-0.008823628,2.5E-007
"2017-09-11 23:25:00",11139,"CKVY",12.83,47.28,46.96,47.41,46.66,82.3,82.9,80.8,0.912,41.8,42.32,41.31,1.492,1.46,316.6,6.307,2.411,0,4.903,-0.006120083,-0.008823628,2.5E-007
"2017-09-11 23:30:00",11140,"CKVY",12.82,48.64,47.94,48.64,47.28,79.15,82.4,79.15,0.923,42.35,42.54,42.14,1.052,1.265,289.9,28.6,1.534,0,4.903,-0.005289322,-0.007294611,2.5E-007
"2017-09-11 23:35:00",11141,"CKVY",12.82,47.53,48.69,49.26,47.53,80.2,80.2,77.43,0.898,42.28,42.56,41.72,1.418,1.174,241.7,5.459,3.069,0,4.902,-0.005289322,-0.007294611,2.5E-007
"2017-09-11 23:40:00",11142,"CKVY",12.82,47.78,47.13,47.78,46.61,82.1,83.4,80.2,0.927,42.03,42.6,41.43,1.304,1.316,301.6,17.77,1.973,0,4.902,-0.005289322,-0.007294611,2.5E-007
"2017-09-11 23:45:00",11143,"CKVY",12.82,48.89,48.45,48.89,47.72,78.47,82.2,78.47,0.924,42.64,42.92,42.37,1.83,1.553,306.1,13.13,3.069,0,4.903,-0.005185629,-0.007106543,2.5E-007
"2017-09-11 23:50:00",11144,"CKVY",12.81,48.03,48.52,49.02,48.03,81,81.1,78.36,0.924,42.53,42.71,42.36,2.064,1.978,301.9,5.952,3.507,0,4.903,-0.005185629,-0.007106543,2.5E-007
"2017-09-11 23:55:00",11145,"CKVY",12.81,47.05,47.63,48.03,47.05,83.4,83.4,81,0.917,42.49,42.71,42.25,2.305,2.204,296.5,7.39,2.85,0,4.902,-0.005185629,-0.007106543,2.5E-007
"2017-09-12 00:00:00",11146,"CKVY",12.81,45.32,46.3,47.17,45.32,85,85.1,83.4,0.875,41.75,42.44,41.07,2.182,2.359,261,42.05,3.069,0,4.903,-0.003998353,-0.005084238,2.5E-007
"2017-09-12 00:05:00",11147,"CKVY",12.81,44.58,44.78,45.32,44.34,86.2,89.1,85.1,0.862,41.21,41.91,40.59,2.062,2.044,194.1,11.88,4.165,0,4.903,-0.003998353,-0.005084238,2.5E-007
"2017-09-12 00:10:00",11148,"CKVY",12.81,45.57,45.03,45.69,44.21,84.8,88.9,84.8,0.881,41.32,41.95,40.58,2.217,2.214,184.2,14.17,4.165,0,4.903,-0.003998353,-0.005084238,2.5E-007
"2017-09-12 00:15:00",11149,"CKVY",12.8,44.15,45.02,45.69,44.09,88.3,88.3,84.1,0.869,40.99,41.39,40.54,2.474,2.192,136.5,25.97,3.946,0,4.903,-0.004254881,-0.005479848,2.5E-007
"2017-09-12 00:20:00",11150,"CKVY",12.8,44.46,44.32,44.58,43.9,89.2,89.7,87.8,0.889,41.23,41.63,40.73,2.348,2.511,120.5,12.12,3.069,0,4.903,-0.004254881,-0.005479848,2.5E-007
"2017-09-12 00:25:00",11151,"CKVY",12.8,44.83,44.72,44.95,44.46,86.5,89.3,86.4,0.874,41.37,41.69,40.92,2.056,2.056,173.2,12.17,3.288,0,4.903,-0.004254881,-0.005479848,2.5E-007
"2017-09-12 00:30:00",11152,"CKVY",12.8,45.01,44.61,45.01,44.21,87.1,89.2,85.8,0.886,41.15,41.61,40.48,2.338,2.279,181.7,9.65,5.48,0,4.903,-0.004209341,-0.005389038,2.5E-007
"2017-09-12 00:35:00",11153,"CKVY",12.79,44.34,44.41,45.01,43.84,89.9,90.3,86.9,0.891,41.18,41.66,40.83,3.09,2.615,154.1,16.65,6.795,0,4.904,-0.004209341,-0.005389038,2.5E-007
"2017-09-12 00:40:00",11154,"CKVY",12.79,43.84,44.14,44.46,43.72,91.5,91.5,89.8,0.89,41.68,41.91,41.41,4.035,3.665,138.7,9.08,6.357,0,4.903,-0.004209341,-0.005389038,2.5E-007
"2017-09-12 00:45:00",11155,"CKVY",12.79,43.59,43.89,44.09,43.59,91.4,91.8,91.1,0.881,41.58,41.83,41.26,4.363,4.236,153.8,6.503,6.795,0,4.903,-0.003337567,-0.003988757,2.5E-007
"2017-09-12 00:50:00",11156,"CKVY",12.77,43.53,43.37,43.66,43.1,92.7,92.8,91.4,0.891,41.28,41.66,40.93,4.179,4.306,170.2,9.99,5.261,0,4.904,-0.003337567,-0.003988757,2.5E-007
"2017-09-12 00:55:00",11157,"CKVY",12.79,43.66,43.63,43.72,43.47,91.9,92.7,91.6,0.888,41.48,41.63,41.21,4.2,4.1,171.4,7.186,6.138,0,4.904,-0.003337567,-0.003988757,2.5E-007
"2017-09-12 01:00:00",11158,"CKVY",12.78,45.2,44.41,45.26,43.66,88.6,91.9,88.6,0.907,41.79,42.21,41.41,4.704,4.442,176.2,7.603,7.234,0,4.903,-0.002973352,-0.003440413,2.5E-007
"2017-09-12 01:05:00",11159,"CKVY",12.77,45.76,45.53,45.82,45.2,86.5,88.6,86.4,0.905,41.99,42.19,41.79,5.071,4.974,182.7,5.796,7.014,0,4.904,-0.002973352,-0.003440413,2.5E-007
"2017-09-12 01:10:00",11160,"CKVY",12.77,46.06,45.92,46.19,45.57,84.5,86.6,84.4,0.895,41.79,42.03,41.52,4.82,5.03,180.7,7.845,5.918,0,4.903,-0.002973352,-0.003440413,2.5E-007
"2017-09-12 01:15:00",11161,"CKVY",12.77,45.08,45.54,46.13,44.95,87.1,87.1,84.4,0.888,41.48,41.76,41.17,3.558,4.169,138.3,17.96,3.069,0,4.903,-0.002016474,-0.002138667,2.5E-007
"2017-09-12 01:20:00",11162,"CKVY",12.76,44.34,44.67,45.08,44.21,87.9,87.9,86.4,0.871,41.18,41.55,40.68,2.212,2.859,199.1,37.68,2.63,0,4.903,-0.002016474,-0.002138667,2.5E-007
"2017-09-12 01:25:00",11163,"CKVY",12.76,43.66,44.05,44.34,43.6,88.7,89.4,87.7,0.856,40.82,41.16,40.44,1.415,1.71,193.8,28.61,2.63,0,4.905,-0.002016474,-0.002138667,2.5E-007
"2017-09-12 01:30:00",11164,"CKVY",12.76,43.91,43.64,44.09,43.22,91.2,92.5,88.7,0.89,41.23,41.79,40.4,1.424,1.429,109.5,18.93,2.63,0,4.903,-0.004540127,-0.005940944,2.5E-007
"2017-09-12 01:35:00",11165,"CKVY",12.76,44.22,44.18,44.34,43.91,90.8,91.2,89.8,0.896,41.61,41.8,41.18,1.473,1.394,57.53,32.5,2.411,0,4.904,-0.004540127,-0.005940944,2.5E-007
"2017-09-12 01:40:00",11166,"CKVY",12.76,44.96,44.53,45.02,44.16,88,90.8,88,0.893,41.7,41.95,41.41,1.63,1.633,343.4,17.91,2.411,0,4.903,-0.004540127,-0.005940944,2.5E-007
"2017-09-12 01:45:00",11167,"CKVY",12.75,42.74,44.05,45.02,42.68,90,90,86.3,0.839,40.72,41.62,39.93,1.87,1.686,302.6,21.24,3.507,0,4.904,-0.005065584,-0.006863144,2.5E-007
"2017-09-12 01:50:00",11168,"CKVY",12.75,42.06,42.31,42.74,41.94,92.7,92.8,90,0.842,40.15,40.38,39.92,2.692,2.301,281.1,4.483,4.384,0,4.905,-0.005065584,-0.006863144,2.5E-007
"2017-09-12 01:55:00",11169,"CKVY",12.75,42.44,42.25,42.5,41.94,92.3,93.3,92.3,0.851,40.33,40.54,40.01,3.025,2.896,287.4,7.904,4.165,0,4.904,-0.005065584,-0.006863144,2.5E-007
"2017-09-12 02:00:00",11170,"CKVY",12.75,42.25,42.4,42.56,42.25,91.8,92.3,91.7,0.84,40.25,40.45,40.01,2.57,2.861,263.1,16.8,2.192,0,4.905,-0.004050471,-0.005092262,2.5E-007
"2017-09-12 02:05:00",11171,"CKVY",12.74,41.82,42.05,42.44,41.63,91.7,92,89.4,0.825,39.67,40.27,38.92,1.852,2.188,196.2,38.92,2.85,0,4.904,-0.004050471,-0.005092262,2.5E-007
"2017-09-12 02:10:00",11172,"CKVY",12.74,41.76,41.58,41.88,41.39,94,94,91.6,0.844,39.56,40.18,39.25,1.437,1.577,168,10.09,2.192,0,4.905,-0.004050471,-0.005092262,2.5E-007
"2017-09-12 02:15:00",11173,"CKVY",12.74,43.86,42.87,43.86,41.63,89.5,94.3,89.4,0.871,40.77,41.04,40.05,1.705,1.537,207.3,7.365,2.63,0,4.904,-0.00483674,-0.006454258,2.5E-007
"2017-09-12 02:20:00",11174,"CKVY",12.73,43.86,43.58,43.98,43.24,86.6,89.4,85.4,0.843,40.22,40.94,39.36,2.21,1.915,216.5,16.62,4.165,0,4.904,-0.00483674,-0.006454258,2.5E-007
"2017-09-12 02:25:00",11175,"CKVY",12.73,41.27,42.58,43.99,41.21,93.2,93.3,86.1,0.821,39.57,40.2,38.76,2.97,2.598,231.3,9.66,5.042,0,4.905,-0.00483674,-0.006454258,2.5E-007
"2017-09-12 02:30:00",11176,"CKVY",12.72,43.25,41.31,43.25,40.78,89.1,94.3,89.1,0.847,39.55,40.65,39.01,3.622,3.291,230.6,15.48,7.234,0,4.905,-0.003932728,-0.004935065,2.5E-007
"2017-09-12 02:35:00",11177,"CKVY",12.72,43.01,43.21,43.5,42.82,87.4,88.9,86.6,0.824,39.62,40.29,39.32,3.34,3.464,246.2,34.38,4.384,0,4.905,-0.003932728,-0.004935065,2.5E-007
"2017-09-12 02:40:00",11178,"CKVY",12.72,42.7,42.64,43.01,42.39,88.2,88.7,87.4,0.821,39.35,39.56,39.1,2.871,3.105,237.9,16.66,3.726,0,4.906,-0.003932728,-0.004935065,2.5E-007
"2017-09-12 02:45:00",11179,"CKVY",12.72,41.15,42,42.7,41.09,91,91.6,88.2,0.798,39.35,39.7,38.63,2.19,2.535,129.8,36.47,3.726,0,4.906,-0.003424897,-0.004154717,2.5E-007
"2017-09-12 02:50:00",11180,"CKVY",12.71,42.14,41.65,42.26,41.09,92.9,94,91,0.846,39.86,40.39,38.7,2.872,2.625,154.5,8.47,5.042,0,4.905,-0.003424897,-0.004154717,2.5E-007
"2017-09-12 02:55:00",11181,"CKVY",12.71,43.31,42.61,43.38,42.14,89.1,92.9,89.1,0.849,40.32,40.56,40.03,3.249,3.032,182.6,7.057,5.48,0,4.905,-0.003424897,-0.004154717,2.5E-007
"2017-09-12 03:00:00",11182,"CKVY",12.71,44.36,43.98,44.36,43.25,85.9,89.1,85.9,0.852,40.32,40.54,40.13,4.023,3.644,186.8,7.421,5.699,0,4.905,-0.003582357,-0.004371026,2.5E-007
"2017-09-12 03:05:00",11183,"CKVY",12.7,44.18,44.22,44.55,43.99,86.5,86.6,85.2,0.852,40.31,40.51,40.07,3.959,3.965,176.1,6.017,5.261,0,4.905,-0.003582357,-0.004371026,2.5E-007
"2017-09-12 03:10:00",11184,"CKVY",12.7,43.87,44.28,44.61,43.75,86.3,86.5,85.2,0.84,40.32,40.64,39.93,4.2,4.067,164.1,8.3,6.357,0,4.906,-0.003582357,-0.004371026,2.5E-007
"2017-09-12 03:15:00",11185,"CKVY",12.7,42.57,43.37,43.87,42.51,88.4,88.4,86.3,0.819,39.89,40.19,39.32,4.106,4.142,150.9,7.207,5.48,0,4.905,-0.002473233,-0.002771457,2.5E-007
"2017-09-12 03:20:00",11186,"CKVY",12.7,42.08,42.01,42.51,41.77,91.1,91.5,88.4,0.828,39.44,39.79,39.07,4.032,4.069,152,7.42,4.822,0,4.905,-0.002473233,-0.002771457,2.5E-007
"2017-09-12 03:25:00",11187,"CKVY",12.69,41.65,41.73,42.02,41.46,91.8,92,90.8,0.821,39.42,39.68,39.12,4.089,4.085,154.5,6.045,5.699,0,4.905,-0.002473233,-0.002771457,2.5E-007
"2017-09-12 03:30:00",11188,"CKVY",12.69,41.77,41.72,41.9,41.46,92.1,92.9,91.7,0.827,39.67,39.93,39.37,4.421,4.27,160.5,7.019,7.014,0,4.905,-0.002940973,-0.003408023,2.5E-007
"2017-09-12 03:35:00",11189,"CKVY",12.68,41.9,41.69,41.96,41.46,91.9,92.7,91.8,0.829,39.63,39.95,39.36,4.466,4.407,168.3,7.029,5.918,0,4.906,-0.002940973,-0.003408023,2.5E-007
"2017-09-12 03:40:00",11190,"CKVY",12.69,42.14,41.66,42.14,41.34,93.6,93.6,91.3,0.853,39.48,40.45,39.16,4.182,4.319,149.2,26.15,5.918,0,4.905,-0.002940973,-0.003408023,2.5E-007
"2017-09-12 03:45:00",11191,"CKVY",12.68,42.88,42.9,43.32,42.14,89.5,93.6,88.4,0.839,40.17,40.78,39.54,3.673,3.914,155.8,18.85,5.48,0,4.905,-0.002907201,-0.003358214,2.5E-007
"2017-09-12 03:50:00",11192,"CKVY",12.68,43.13,43.12,43.38,42.82,88.9,89.7,88.3,0.842,40.12,40.37,39.83,3.995,3.858,179.2,12.01,7.891,0,4.906,-0.002907201,-0.003358214,2.5E-007
"2017-09-12 03:55:00",11193,"CKVY",12.67,42.27,43.33,44.37,42.27,89.4,89.4,85.4,0.818,39.98,40.95,39.2,4.481,4.326,169.5,13.98,8.33,0,4.906,-0.002907201,-0.003358214,2.5E-007
"2017-09-12 04:00:00",11194,"CKVY",12.67,41.59,41.92,42.27,41.53,91.5,91.6,89.4,0.817,39.45,39.68,39.25,4.846,4.699,181.2,5.022,5.699,0,4.906,-0.002622154,-0.002969639,2.5E-007
"2017-09-12 04:05:00",11195,"CKVY",12.67,41.03,41.44,41.72,41.03,92.4,92.4,91.4,0.807,39.25,39.57,38.91,4.431,4.644,172.6,9.19,5.042,0,4.906,-0.002622154,-0.002969639,2.5E-007
"2017-09-12 04:10:00",11196,"CKVY",12.66,40.42,40.8,41.1,40.42,92.9,93.1,92.4,0.792,38.91,39.11,38.52,4.203,4.274,169.6,5.483,5.261,0,4.906,-0.002622154,-0.002969639,2.5E-007
"2017-09-12 04:15:00",11197,"CKVY",12.66,40.6,40.38,40.72,40.11,94,94.4,92.9,0.807,38.73,39.2,38.34,4.1,4.165,166.9,6.184,5.48,0,4.907,-0.002936953,-0.003393212,2.5E-007
"2017-09-12 04:20:00",11198,"CKVY",12.66,42.7,41.47,42.76,40.6,89.6,94,89.6,0.834,39.56,40.21,38.91,4.037,4.023,157,7.494,5.261,0,4.906,-0.002936953,-0.003393212,2.5E-007
"2017-09-12 04:25:00",11199,"CKVY",12.66,42.39,42.53,42.76,42.33,89,89.6,88.8,0.819,39.53,39.92,39.31,3.813,3.925,169.5,5.391,5.042,0,4.906,-0.002936953,-0.003393212,2.5E-007
"2017-09-12 04:30:00",11200,"CKVY",12.66,41.71,42.23,42.7,41.53,90.7,90.7,87.6,0.813,39.21,39.87,38.39,3.047,3.391,259.4,40.79,3.726,0,4.906,-0.003037585,-0.003559268,2.5E-007
"2017-09-12 04:35:00",11201,"CKVY",12.65,41.53,41.68,41.9,41.41,90.9,91,90.2,0.809,39.15,39.39,38.94,2.596,2.89,264.2,11.08,3.069,0,4.907,-0.003037585,-0.003559268,2.5E-007
"2017-09-12 04:40:00",11202,"CKVY",12.64,41.28,41.39,41.65,41.22,90.5,91.1,90.5,0.798,38.9,39.24,38.68,2.002,2.248,262.7,13.66,2.85,0,4.906,-0.003037585,-0.003559268,2.5E-007
"2017-09-12 04:45:00",11203,"CKVY",12.64,40.67,40.89,41.28,40.6,92.2,92.3,90.3,0.794,38.54,38.78,38.3,2.139,2.043,188.5,21.83,3.507,0,4.907,-0.004111586,-0.005229817,2.5E-007
"2017-09-12 04:50:00",11204,"CKVY",12.64,41.04,40.65,41.04,40.48,92.5,93.3,92.2,0.807,38.79,39.15,38.43,2.616,2.329,161.4,8.86,4.603,0,4.907,-0.004111586,-0.005229817,2.5E-007
"2017-09-12 04:55:00",11205,"CKVY",12.65,40.42,40.61,41.04,40.36,92.7,92.9,91.3,0.791,38.49,39.04,38.24,3.279,2.97,149,8.2,5.261,0,4.906,-0.004111586,-0.005229817,2.5E-007
"2017-09-12 05:00:00",11206,"CKVY",12.64,40.54,40.41,40.61,40.23,93.4,93.5,92.6,0.8,38.55,38.88,38.29,3.81,3.533,140.2,8.66,5.918,0,4.907,-0.003775292,-0.00466506,2.5E-007
"2017-09-12 05:05:00",11207,"CKVY",12.64,41.41,40.9,41.41,40.48,91.8,93.5,91.8,0.813,38.97,39.24,38.67,4.134,4.005,165.9,6.522,5.261,0,4.907,-0.003775292,-0.00466506,2.5E-007
"2017-09-12 05:10:00",11208,"CKVY",12.64,42.15,41.65,42.15,41.35,91.4,92.2,91.1,0.833,39.4,39.86,39.01,4.324,4.227,147.8,10.34,6.357,0,4.907,-0.003775292,-0.00466506,2.5E-007
"2017-09-12 05:15:00",11209,"CKVY",12.63,41.41,42,42.28,41.41,90.5,91.4,90.2,0.802,39.44,39.92,38.84,4.1,4.222,147.4,16.2,5.699,0,4.908,-0.002943978,-0.003412273,2.5E-007
"2017-09-12 05:20:00",11210,"CKVY",12.64,40.67,40.81,41.48,40.3,93.8,93.8,90.5,0.807,38.72,39.04,38.45,3.818,3.951,169.3,10.99,4.822,0,4.908,-0.002943978,-0.003412273,2.5E-007
"2017-09-12 05:25:00",11211,"CKVY",12.63,41.04,41.1,41.29,40.67,92.1,94.1,91.4,0.805,39.1,39.55,38.69,2.909,3.465,202,27.6,4.603,0,4.907,-0.002943978,-0.003412273,2.5E-007
"2017-09-12 05:30:00",11212,"CKVY",12.64,40.05,40.39,41.04,40.05,93,93.2,90.8,0.782,38.3,38.96,37.87,2.47,2.72,250.6,27.46,3.726,0,4.907,-0.00344795,-0.004157785,2.5E-007
"2017-09-12 05:35:00",11213,"CKVY",12.64,39.07,39.99,40.43,39.07,92.2,94.5,91.1,0.745,38.2,38.99,36.85,1.832,2.141,221.8,50.43,3.726,0,4.906,-0.00344795,-0.004157785,2.5E-007
"2017-09-12 05:40:00",11214,"CKVY",12.63,38.94,39.6,40.8,38.82,92.5,95.8,91.7,0.745,37.93,39.63,36.82,2.496,2.074,245.7,33.33,7.014,0,4.907,-0.00344795,-0.004157785,2.5E-007
"2017-09-12 05:45:00",11215,"CKVY",12.63,37.71,38.05,38.88,37.58,96.2,96.2,92.6,0.738,36.68,36.92,36.53,2.972,2.736,243,10.01,4.384,0.02253247,4.907,-0.004240686,-0.005437572,5.032182E-007
"2017-09-12 05:50:00",11216,"CKVY",12.63,37.95,37.6,37.95,37.34,97.5,97.5,96.2,0.755,36.78,37.3,36.49,3.57,3.294,227.5,3.76,4.603,0.145974,4.907,-0.004240686,-0.005437572,5.032182E-007
"2017-09-12 05:55:00",11217,"CKVY",12.63,37.83,37.88,38.02,37.71,97.5,97.6,97.4,0.751,37.25,37.4,37.05,3.386,3.485,229.8,8.21,3.726,0.4476452,4.907,-0.004240686,-0.005437572,5.032182E-007
"2017-09-12 06:00:00",11218,"CKVY",12.63,38.63,38.3,38.7,37.83,97.7,97.9,97.4,0.777,37.7,38.14,37.18,2.929,3.182,241.4,10.45,2.85,0.9945122,4.908,-0.003722935,-0.004556779,0.0026542
"2017-09-12 06:05:00",11219,"CKVY",12.63,38.51,38.65,38.82,38.39,96.8,97.7,96.8,0.766,37.95,38.22,37.56,2.24,2.582,241,7.552,1.973,1.829464,4.908,-0.003722935,-0.004556779,0.0026542
"2017-09-12 06:10:00",11220,"CKVY",12.63,37.65,38.12,38.51,37.59,95.8,96.8,95.7,0.733,37.18,37.69,36.49,1.739,1.968,195.3,27.75,2.411,3.179008,4.907,-0.003722935,-0.004556779,0.0026542
"2017-09-12 06:15:00",11221,"CKVY",12.63,37.22,37.38,37.59,37.1,96.6,96.6,95.8,0.727,36.4,36.53,36.22,1.441,1.62,148.7,1.345,2.192,5.190043,4.909,-0.00330993,-0.00328787,0.01047053
"2017-09-12 06:20:00",11222,"CKVY",12.64,37.35,37.29,37.47,37.04,97.3,97.4,96.5,0.736,36.5,36.78,36.19,0.954,1.204,135.2,9.58,0,7.9794,4.908,-0.00330993,-0.00328787,0.01047053
"2017-09-12 06:25:00",11223,"CKVY",12.65,37.72,37.6,37.78,37.35,97.6,97.7,97.3,0.749,36.99,37.17,36.68,0.408,0.698,126.9,0.064,1.096,11.31308,4.908,-0.00330993,-0.00328787,0.01047053
"2017-09-12 06:30:00",11224,"CKVY",12.67,38.4,37.98,38.4,37.66,97.3,97.6,97.2,0.766,37.31,37.7,37,0.048,0.169,98.6,63.26,0.438,20.22828,4.909,-0.007539124,-0.007967115,0.02543493
"2017-09-12 06:35:00",11225,"CKVY",12.68,39.02,38.71,39.14,38.34,96.5,97.3,96.5,0.779,37.94,38.25,37.63,0.352,0.15,326.1,14.84,1.973,34.96898,4.908,-0.007539124,-0.007967115,0.02543493
"2017-09-12 06:40:00",11226,"CKVY",12.69,39.64,39.32,39.64,38.96,95.3,96.5,95.3,0.788,38.26,38.46,38.05,0.731,0.542,299.9,7.48,1.754,52.36123,4.909,-0.007539124,-0.007967115,0.02543493
"2017-09-12 06:45:00",11227,"CKVY",12.71,40.25,39.95,40.38,39.57,93.9,95.4,93.9,0.795,38.59,38.8,38.34,0.836,0.773,283.5,23.26,0.877,67.23942,4.908,-0.002583199,-0.002679105,0.055012
"2017-09-12 06:50:00",11228,"CKVY",12.73,40.75,40.53,40.93,40.13,93,94.1,93,0.803,38.84,39.09,38.53,0.822,0.843,233.2,26.85,1.754,79.16768,4.908,-0.002583199,-0.002679105,0.055012
"2017-09-12 06:55:00",11229,"CKVY",12.75,42.05,41.41,42.05,40.81,91.2,93,91,0.828,39.36,39.74,38.96,0.765,0.806,194.5,9.75,1.973,91.34302,4.908,-0.002583199,-0.002679105,0.055012
"2017-09-12 07:00:00",11230,"CKVY",12.78,43.03,42.42,43.1,41.98,89.6,91.3,89.1,0.845,39.7,40.25,39.36,0.816,0.827,215.7,25.73,1.973,103.7657,4.908,0.002388376,0.002797819,0.09417114
"2017-09-12 07:05:00",11231,"CKVY",12.86,44.76,44.13,44.83,43.03,84.6,89.8,83.3,0.853,40.24,40.77,39.72,0.584,0.739,129.9,15.37,0.877,116.3971,4.908,0.002388376,0.002797819,0.09417114
"2017-09-12 07:10:00",11232,"CKVY",13.01,45.88,45.51,45.88,44.83,83.6,85.5,81.4,0.879,40.79,41.31,40.28,0.309,0.422,171.8,23.88,1.096,129.4644,4.909,0.002388376,0.002797819,0.09417114
"2017-09-12 07:15:00",11233,"CKVY",13.26,45.75,45.73,46,45.51,83.9,86.1,82.2,0.877,41.2,41.9,40.6,0.354,0.264,172.8,38.7,1.973,142.9738,4.908,0.008296156,0.009148549,0.1364872
"2017-09-12 07:20:00",11234,"CKVY",13.49,45.63,45.79,46.37,45.32,85.8,86.4,83.1,0.893,41.47,42.48,40.72,0.974,0.641,128.7,13.3,3.069,157.0524,4.908,0.008296156,0.009148549,0.1364872
"2017-09-12 07:25:00",11235,"CKVY",13.68,46.49,46.15,46.62,45.63,85.5,86.6,84.2,0.919,41.99,42.58,41.47,1.6,1.279,126.2,16.3,3.069,171.5038,4.908,0.008296156,0.009148549,0.1364872
"2017-09-12 07:30:00",11236,"CKVY",13.83,47.42,46.99,47.48,46.49,83.9,86.7,83,0.935,42.61,43.19,41.95,2.116,1.888,145,14.18,3.507,186.1028,4.907,0.01540101,0.01718442,0.1802598
"2017-09-12 07:35:00",11237,"CKVY",13.83,47.97,47.59,48.03,47.17,84.7,85.7,82.9,0.964,43.04,43.77,42.31,2.189,2.147,143.5,10.17,3.507,200.7781,4.907,0.01540101,0.01718442,0.1802598
"2017-09-12 07:40:00",11238,"CKVY",13.74,49.45,48.88,49.45,47.97,79.21,84.7,78.86,0.952,43.56,44.11,43.08,2.483,2.344,163.4,12,4.165,215.504,4.906,0.01540101,0.01718442,0.1802598
"2017-09-12 07:45:00",11239,"CKVY",13.67,50.06,49.78,50.06,49.32,77.15,80.4,77.15,0.949,43.42,44.16,42.74,2.814,2.647,176.4,13.66,4.603,230.184,4.907,0.02308214,0.02635741,0.2244308
"2017-09-12 07:50:00",11240,"CKVY",13.62,50.8,50.23,50.86,49.82,78,80.5,76.18,0.986,43.6,44.32,42.89,2.957,2.931,174.4,16.74,3.946,244.7417,4.907,0.02308214,0.02635741,0.2244308
"2017-09-12 07:55:00",11241,"CKVY",13.59,51.67,51.24,51.67,50.8,76.56,77.97,75.36,0.999,44.21,44.85,43.67,2.688,2.856,160.1,19.82,3.288,258.9164,4.908,0.02308214,0.02635741,0.2244308
"2017-09-12 08:00:00",11242,"CKVY",13.57,52.89,52.14,52.89,51.6,74.94,77.62,73.02,1.023,44.57,45.34,43.91,2.047,2.404,167.6,24.28,2.63,273.9192,4.907,0.03113733,0.03580304,0.2686329
"2017-09-12 08:05:00",11243,"CKVY",13.56,54.07,53.1,54.13,52.34,67.12,74.8,67.12,0.957,44.29,45.27,43.38,1.481,1.787,155.7,15.03,2.63,289.7846,4.907,0.03113733,0.03580304,0.2686329
"2017-09-12 08:10:00",11244,"CKVY",13.55,56.16,55.05,56.23,54,64.99,69.66,64.85,1,44.59,45.63,43.35,0.938,1.197,116.6,40.9,1.973,306.287,4.907,0.03113733,0.03580304,0.2686329
"2017-09-12 08:15:00",11245,"CKVY",13.55,56.59,56.56,56.96,56.1,62.55,64.99,60.94,0.978,43.98,45.11,43.32,0.729,0.77,129.5,27.68,2.411,322.1221,4.907,0.03993913,0.04447562,0.3125764
"2017-09-12 08:20:00",11246,"CKVY",13.54,55.98,56.08,56.59,55.67,65.4,66.46,62.41,0.999,44.29,44.87,43.5,0.754,0.717,160.9,38.4,2.411,337.3196,4.907,0.03993913,0.04447562,0.3125764
"2017-09-12 08:25:00",11247,"CKVY",13.54,57.33,56.59,57.33,55.79,61.38,65.88,61.34,0.985,44.45,45.26,43.85,0.844,0.755,145.1,32.95,2.63,352.289,4.907,0.03993913,0.04447562,0.3125764
"2017-09-12 08:30:00",11248,"CKVY",13.54,59.17,58.06,59.17,57.2,59.83,62.03,59.28,1.026,44.64,45.6,43.74,0.678,0.805,169,65.17,1.096,367.2533,4.907,0.04782972,0.05236131,0.3555802
"2017-09-12 08:35:00",11249,"CKVY",13.52,57.18,57.99,59.41,57.18,62.39,63.87,58.18,0.996,44.87,45.66,44.31,0.862,0.707,214.6,39.71,3.726,381.9868,4.906,0.04782972,0.05236131,0.3555802
"2017-09-12 08:40:00",11250,"CKVY",13.52,57.61,56.91,57.61,56.44,61.91,65.48,61.91,1.004,44.63,45.27,44.19,0.85,0.936,268.3,43.52,3.507,396.3712,4.906,0.04782972,0.05236131,0.3555802
"2017-09-12 08:45:00",11251,"CKVY",13.52,58.6,57.84,58.6,57.55,61.26,63.87,60.26,1.029,44.87,45.61,44.14,1.21,1.062,207.6,33.93,3.069,410.2901,4.907,0.0553918,0.06071028,0.3971898
"2017-09-12 08:50:00",11252,"CKVY",13.52,59.59,59.31,59.77,58.66,57.35,61.12,57.01,0.998,45.02,45.6,44.43,1.515,1.395,140.4,31.81,4.165,424.4052,4.907,0.0553918,0.06071028,0.3971898
"2017-09-12 08:55:00",11253,"CKVY",13.52,59.27,59.21,59.59,58.91,58.65,60.37,57.31,1.009,45.01,45.58,44.31,2.125,1.746,116.8,21.06,4.165,439.1437,4.907,0.0553918,0.06071028,0.3971898
"2017-09-12 09:00:00",11254,"CKVY",13.52,61.3,60.06,61.3,59.15,56.59,59.44,56.35,1.047,45.28,45.92,44.53,2.392,2.206,120.9,27.53,3.726,454.3263,4.908,0.06483996,0.07266645,0.4372422
"2017-09-12 09:05:00",11255,"CKVY",13.5,61.6,61,61.61,60.43,55.14,57.34,54.73,1.031,45.2,45.84,44.65,2.222,2.367,138,37.63,3.726,469.226,4.907,0.06483996,0.07266645,0.4372422
"2017-09-12 09:10:00",11256,"CKVY",13.51,61.78,61.94,62.28,61.48,54.76,56.55,53.02,1.03,45.55,46.36,44.8,1.964,2.049,143,59,3.946,483.2235,4.907,0.06483996,0.07266645,0.4372422
"2017-09-12 09:15:00",11257,"CKVY",13.51,63.44,62.28,63.5,61.53,49.92,55.86,49.75,0.996,45.37,46.22,44.38,1.908,1.946,124.1,37.78,3.726,496.9917,4.908,0.07406879,0.08366969,0.4755062
"2017-09-12 09:20:00",11258,"CKVY",13.51,63.32,63.31,63.81,63.07,49.44,51.57,48.35,0.982,44.42,45.17,43.78,1.879,1.86,185.9,17.72,3.946,510.6712,4.909,0.07406879,0.08366969,0.4755062
"2017-09-12 09:25:00",11259,"CKVY",13.51,64.55,64.49,65.41,63.19,46.39,50.68,44.09,0.962,44.17,45.47,42.84,1.718,1.793,166,47.24,4.384,524.3144,4.909,0.07406879,0.08366969,0.4755062
"2017-09-12 09:30:00",11260,"CKVY",13.51,65.29,64.57,65.29,64.12,48.89,49.58,46.29,1.04,44.39,45.82,43.47,1.846,1.83,135.2,28.02,3.946,536.9802,4.909,0.08271202,0.09301376,0.5129513
"2017-09-12 09:35:00",11261,"CKVY",13.51,65.89,65.37,66.02,64.91,46.49,48.93,46.42,1.01,45.12,45.96,44.33,1.881,1.868,123.3,40.55,4.165,550.0245,4.908,0.08271202,0.09301376,0.5129513
"2017-09-12 09:40:00",11262,"CKVY",13.51,66.5,65.8,66.5,65.39,45.04,48.82,45.04,0.999,45.28,46.13,44.56,1.985,2.044,123.6,40.96,4.384,563.1409,4.91,0.08271202,0.09301376,0.5129513
"2017-09-12 09:45:00",11263,"CKVY",13.51,66.37,66.39,66.87,66,42.67,45.59,42.02,0.943,43.54,44.88,42.4,1.948,2.03,129.7,44.98,4.603,576.2692,4.91,0.09104774,0.1026241,0.5469193
"2017-09-12 09:50:00",11264,"CKVY",13.5,67.97,67.45,68.53,66.24,41.92,44.7,40.58,0.979,44.08,45.42,42.9,1.932,1.897,135.1,32.06,3.946,585.1297,4.909,0.09104774,0.1026241,0.5469193
"2017-09-12 09:55:00",11265,"CKVY",13.5,67.41,67.79,68.46,67.23,41.95,42.98,40.65,0.961,43.65,44.53,42.97,1.848,1.851,116.6,27.28,4.165,595.9777,4.911,0.09104774,0.1026241,0.5469193
"2017-09-12 10:00:00",11266,"CKVY",13.5,67.97,67.78,68.15,67.35,42.78,43.98,41.34,0.999,44.2,44.99,43.5,2.019,1.805,125.6,21.48,4.822,607.4373,4.91,0.09853653,0.1107788,0.5794805
"2017-09-12 10:05:00",11267,"CKVY",13.49,69.07,68.51,69.07,67.97,39.38,42.98,39.38,0.955,44.14,45.16,43.27,2.267,2.199,127.3,30.26,4.822,621.9144,4.91,0.09853653,0.1107788,0.5794805
"2017-09-12 10:10:00",11268,"CKVY",13.49,70.23,69.37,70.23,69.06,39.68,43.15,38.8,1.001,44.72,46.43,43,2.595,2.467,147,23.48,5.261,633.4064,4.913,0.09853653,0.1107788,0.5794805
"2017-09-12 10:15:00",11269,"CKVY",13.49,70.16,70.23,70.53,69.92,37.76,40.88,37.69,0.95,44.64,45.41,43.19,2.721,2.675,160.2,25.74,5.261,643.95,4.912,0.1074815,0.1223847,0.6082178
"2017-09-12 10:20:00",11270,"CKVY",13.49,71.27,70.21,71.27,69.6,37.18,38.86,36.42,0.971,43.28,44.64,42.54,2.443,2.543,149.2,23.33,4.165,654.0695,4.912,0.1074815,0.1223847,0.6082178
"2017-09-12 10:25:00",11271,"CKVY",13.48,71.57,70.88,71.63,70.4,38.51,39.61,37.07,1.017,44.36,45.63,43.49,2.646,2.532,167.3,19.38,6.576,663.7913,4.912,0.1074815,0.1223847,0.6082178
"2017-09-12 10:30:00",11272,"CKVY",13.48,71.88,71.83,72.8,71.26,36.94,40.47,34.68,0.985,45.08,46.88,43.09,2.825,2.72,158.7,19.55,6.138,673.1953,4.912,0.1147717,0.1311281,0.6350263
"2017-09-12 10:35:00",11273,"CKVY",13.48,72.5,72.36,73.05,71.69,39.61,39.81,34.74,1.079,44.68,46.68,42.73,3.166,2.946,150.6,24.14,5.042,682.2434,4.913,0.1147717,0.1311281,0.6350263
"2017-09-12 10:40:00",11274,"CKVY",13.48,72.93,72.92,73.42,72.25,34.09,39.4,33.24,0.942,44.49,46.5,42.42,3.237,3.184,155.8,20.96,6.795,690.8588,4.913,0.1147717,0.1311281,0.6350263
"2017-09-12 10:45:00",11275,"CKVY",13.48,73.17,73.05,73.54,72.5,36.59,38.27,34.02,1.02,44.58,46.17,42.97,2.929,3.076,179.2,35.51,5.699,697.9597,4.913,0.1220727,0.1408879,0.6582924
"2017-09-12 10:50:00",11276,"CKVY",13.47,73.65,73.29,73.71,72.98,31.41,36.32,31.41,0.89,43.22,44.9,41.53,3.034,3.123,139.7,16.21,6.138,693.2559,4.913,0.1220727,0.1408879,0.6582924
"2017-09-12 10:55:00",11277,"CKVY",13.46,74.81,74.3,74.87,73.46,33.26,34.19,30.35,0.979,43.18,44.27,40.62,2.555,2.861,153.4,39.16,5.042,653.002,4.913,0.1220727,0.1408879,0.6582924
"2017-09-12 11:00:00",11278,"CKVY",13.46,75.17,75.06,75.73,74.43,31.17,33.67,29.35,0.929,42.01,44.46,40.97,2.775,2.749,152.4,30.56,6.138,651.0755,4.913,0.118155,0.13705,0.6809426
"2017-09-12 11:05:00",11279,"CKVY",13.45,75.85,75.61,76.16,75.17,31.92,32.16,29.87,0.973,42.96,44.05,42,2.778,2.601,154.2,34.22,6.138,663.7734,4.914,0.118155,0.13705,0.6809426
"2017-09-12 11:10:00",11280,"CKVY",13.45,76.03,75.72,76.16,75.11,33.09,34.22,31.1,1.015,44.18,45.56,43.29,3.312,2.986,158.9,31.05,5.699,710.3911,4.913,0.118155,0.13705,0.6809426
"2017-09-12 11:15:00",11281,"CKVY",13.45,76.65,76.17,76.9,75.79,29.01,33.26,28.5,0.908,42.74,45.21,41.35,3.521,3.446,162.4,21.89,7.234,723.3381,4.913,0.1298056,0.1502018,0.6979427
"2017-09-12 11:20:00",11282,"CKVY",13.45,77.27,77.32,78.44,76.47,27.92,30.83,26.96,0.892,42.46,44.33,41,3.261,3.477,145.2,37.6,4.603,727.2673,4.914,0.1298056,0.1502018,0.6979427
"2017-09-12 11:25:00",11283,"CKVY",13.44,78.62,77.83,79.36,76.59,26.03,30.31,25.55,0.87,42.4,43.9,40.68,2.849,3.067,126.4,32.34,4.822,739.927,4.913,0.1298056,0.1502018,0.6979427
"2017-09-12 11:30:00",11284,"CKVY",13.44,77.88,77.41,78.75,76.47,27.54,28.36,26.03,0.898,41.31,42.67,40.17,2.52,2.684,111.1,25.22,5.699,749.0212,4.914,0.1392659,0.1613048,0.7137262
"2017-09-12 11:35:00",11285,"CKVY",13.44,77.94,77.82,78.25,77.39,27.57,29.8,27.09,0.901,42.18,43.72,41.17,2.566,2.553,125.6,31.51,4.384,762.2004,4.913,0.1392659,0.1613048,0.7137262
"2017-09-12 11:40:00",11286,"CKVY",13.44,78.31,77.66,78.31,77.26,27.78,30.01,26.72,0.919,41.96,43.58,40.96,2.621,2.536,136.9,41.22,5.699,765.4598,4.913,0.1392659,0.1613048,0.7137262
"2017-09-12 11:45:00",11287,"CKVY",13.43,78.86,78.48,78.98,77.88,26.61,28.29,25.89,0.896,41.84,42.79,40.53,2.722,2.588,161.8,18.77,5.699,764.3142,4.912,0.1386474,0.1587438,0.7248937
"2017-09-12 11:50:00",11288,"CKVY",13.42,79.34,79.43,79.84,78.8,26.78,27.88,24.73,0.916,41.44,43.12,40.41,2.898,2.776,180.9,21.49,5.261,749.9597,4.913,0.1386474,0.1587438,0.7248937
"2017-09-12 11:55:00",11289,"CKVY",13.42,78.53,78.66,79.58,78.29,25.68,27.46,25.61,0.855,41.58,42.46,40.5,3.009,3.006,117.4,30.43,5.48,727.2084,4.912,0.1386474,0.1587438,0.7248937
"2017-09-12 12:00:00",11290,"CKVY",13.42,79.82,79.12,79.82,78.16,25.2,26.74,24.55,0.876,41.16,42.23,40.24,2.567,2.767,106.4,41.78,5.042,724.366,4.912,0.1360891,0.1575884,0.7333413
"2017-09-12 12:05:00",11291,"CKVY",13.42,81.7,81.1,81.9,79.88,23.08,25.95,22.8,0.853,41.43,42.82,40.15,2.605,2.574,156.3,24.65,6.138,745.8397,4.911,0.1360891,0.1575884,0.7333413
"2017-09-12 12:10:00",11292,"CKVY",13.41,81,81.1,81.8,80.8,22.22,24.79,21.91,0.802,40.06,41.63,38.61,2.63,2.631,119.2,30.81,4.384,774.5002,4.912,0.1360891,0.1575884,0.7333413
"2017-09-12 12:15:00",11293,"CKVY",13.41,80.1,80.7,81.5,79.75,22.6,24.86,21.71,0.792,39.42,42.01,38.14,3.311,3.015,37.54,18.77,6.357,781.9197,4.911,0.1462712,0.1686417,0.7389611
"2017-09-12 12:20:00",11294,"CKVY",13.41,80.7,80.4,81,79.69,23.73,25.06,22.56,0.85,40.08,41.58,38.38,3.394,3.388,10.08,58.68,6.576,783.828,4.911,0.1462712,0.1686417,0.7389611
"2017-09-12 12:25:00",11295,"CKVY",13.4,80.4,80.5,81.2,79.57,22.74,24.65,22.02,0.806,39.25,41.59,37.98,3.663,3.69,38.59,80.7,7.672,785.6564,4.91,0.1462712,0.1686417,0.7389611
"2017-09-12 12:30:00",11296,"CKVY",13.39,82.7,81.9,82.7,80.3,22.74,23.63,21.3,0.866,39.72,40.96,38.73,2.782,3.16,95.8,67.07,4.165,765.4416,4.909,0.1463866,0.171776,0.7406652
"2017-09-12 12:35:00",11297,"CKVY",13.39,80.6,82.3,83.1,80.6,21.95,22.77,20.82,0.783,39.26,40.94,37.92,2.539,2.603,3.963,70.51,7.014,750.761,4.909,0.1463866,0.171776,0.7406652
"2017-09-12 12:40:00",11298,"CKVY",13.39,82,81.1,82,80.3,21.3,23.08,21.2,0.795,38.7,39.82,37.9,2.28,2.183,46.63,56.33,7.891,754.2408,4.909,0.1463866,0.171776,0.7406652
"2017-09-12 12:45:00",11299,"CKVY",13.38,81.4,82.1,83,81.3,22.43,23.35,20.82,0.819,39.57,41.64,37.87,4.258,3.284,36.26,23.23,10.96,786.6059,4.908,0.1476219,0.1702355,0.7388005
"2017-09-12 12:50:00",11300,"CKVY",13.38,81,81.6,82.6,80.7,22.39,23.9,21.02,0.81,39.75,41.82,38.01,5.067,4.658,350.7,36.41,10.08,787.7562,4.907,0.1476219,0.1702355,0.7388005
"2017-09-12 12:55:00",11301,"CKVY",13.38,79.79,80.2,81.4,79.55,21.84,23.11,21.12,0.758,37.65,40.07,36.67,5.52,5.64,347.2,35.72,13.59,696.4821,4.906,0.1476219,0.1702355,0.7388005
"2017-09-12 13:00:00",11302,"CKVY",13.37,81.3,80.6,81.4,79.79,20.98,22.9,19.79,0.766,37.63,38.99,35.73,4.065,4.712,32.05,34.93,8.33,569.0939,4.906,0.1179977,0.1484499,0.7338716
"2017-09-12 13:05:00",11303,"CKVY",13.37,81.1,82,83.5,81,20.61,21.7,18.66,0.746,37.11,38.7,35.54,4.044,4.111,1.462,38.13,7.891,548.6957,4.906,0.1179977,0.1484499,0.7338716
"2017-09-12 13:10:00",11304,"CKVY",13.37,79.84,80,81.1,79.53,22.87,23,19.85,0.795,37.27,38.84,35.92,4.014,3.763,343.4,41.94,7.672,504.701,4.906,0.1179977,0.1484499,0.7338716
"2017-09-12 13:15:00",11305,"CKVY",13.36,82.3,80.9,82.3,79.78,17.83,22.9,16.29,0.672,34.93,38.68,31.48,4.493,4.479,248.9,34.25,8.11,538.3029,4.905,0.1209135,0.1483314,0.7267044
"2017-09-12 13:20:00",11306,"CKVY",13.36,82.7,82.8,83.9,81.9,20.4,21.5,17.94,0.779,36.73,39.77,34.46,4.781,4.558,273,48.8,13.81,571.7169,4.904,0.1209135,0.1483314,0.7267044
"2017-09-12 13:25:00",11307,"CKVY",13.36,82.4,82.8,83.3,82.4,18.35,24.75,17.83,0.694,37.88,43.32,35.01,7.59,6.028,323.9,24.16,18.41,693.6201,4.905,0.1209135,0.1483314,0.7267044
"2017-09-12 13:30:00",11308,"CKVY",13.35,83.2,82.7,83.2,82.2,18.38,23.55,17.59,0.713,36.64,41.61,34.59,9.87,8.65,327.4,16.96,18.85,776.7697,4.904,0.1610526,0.201279,0.7134116
"2017-09-12 13:35:00",11309,"CKVY",13.35,82.4,82.7,83.6,81.7,18,18.59,16.67,0.681,34.47,36.27,32.85,11.45,10.9,337.3,17.81,17.32,777.5319,4.904,0.1610526,0.201279,0.7134116
"2017-09-12 13:40:00",11310,"CKVY",13.35,82.1,83,84,82,17.59,18.59,16.98,0.659,35.01,36.11,33.15,10.75,10.99,341.9,17.44,18.63,784.7175,4.903,0.1610526,0.201279,0.7134116
"2017-09-12 13:45:00",11311,"CKVY",13.35,80.4,81.9,83.2,80.3,22.66,22.66,17.11,0.802,35.18,38.87,33.69,10.76,10.71,331,18.56,20.39,731.5779,4.903,0.1605772,0.2184952,0.6999255
"2017-09-12 13:50:00",11312,"CKVY",13.34,83.3,81.4,83.5,80.3,23.72,24.06,18.24,0.923,37.17,42.66,34.19,9.6,10,319.5,16.35,12.06,599.2485,4.903,0.1605772,0.2184952,0.6999255
"2017-09-12 13:55:00",11313,"CKVY",13.33,85.6,84.3,85.6,83.3,17.66,24.3,16.64,0.741,37.29,43.58,34.18,8.86,9.41,320.5,18.58,19.07,596.7191,4.902,0.1605772,0.2184952,0.6999255
"2017-09-12 14:00:00",11314,"CKVY",13.33,82.4,83,85.7,82.2,17.73,21.19,15.85,0.669,34.86,38.94,33.16,8.14,8.63,337.5,15.45,18.41,622.4694,4.902,0.1596133,0.2116066,0.679161
"2017-09-12 14:05:00",11315,"CKVY",13.33,83.4,82.8,83.8,81.9,23.69,23.69,17.46,0.925,36.15,42.59,33.64,8.51,8.28,335.3,20.57,12.93,728.8356,4.902,0.1596133,0.2116066,0.679161
"2017-09-12 14:10:00",11316,"CKVY",13.33,83.5,82.9,83.5,82.2,18.28,25.6,17.32,0.717,38.38,43.69,34.24,8.7,8.57,328.5,30.83,16.66,732.7204,4.902,0.1596133,0.2116066,0.679161
"2017-09-12 14:15:00",11317,"CKVY",13.33,83,83.3,84,82.9,18.45,18.55,16.91,0.712,35.14,36.19,34.19,9.08,8.82,341.6,13.22,17.76,752.7534,4.901,0.1635986,0.212809,0.656882
"2017-09-12 14:20:00",11318,"CKVY",13.32,83.2,83.2,83.8,82.5,18.76,19.34,17.87,0.728,36.04,36.9,35.06,9.85,9.78,348.5,15.89,19.73,739.4804,4.9,0.1635986,0.212809,0.656882
"2017-09-12 14:25:00",11319,"CKVY",13.32,83.8,83.5,84.1,82.9,18.42,19.58,17.46,0.729,36.24,37.59,35.19,9.47,9.75,3.707,16.38,13.59,725.7892,4.9,0.1635986,0.212809,0.656882
"2017-09-12 14:30:00",11320,"CKVY",13.32,83.7,83.9,84.6,83,21.36,24.99,17.25,0.841,37.6,44.71,34.54,8.88,9,325.7,32.71,15.56,719.2734,4.899,0.1672981,0.2207591,0.6317464
"2017-09-12 14:35:00",11321,"CKVY",13.32,83.3,83.2,83.7,82.7,19.1,24.88,18.83,0.744,39.82,43.88,36.29,8.88,8.65,278.5,12.22,15.12,731.3518,4.9,0.1672981,0.2207591,0.6317464
"2017-09-12 14:40:00",11322,"CKVY",13.31,82.4,83.2,84.1,82.2,20.13,23.82,17.8,0.761,38.57,42.79,35.63,9.81,9.3,274.9,14.38,16.22,710.1307,4.899,0.1672981,0.2207591,0.6317464
"2017-09-12 14:45:00",11323,"CKVY",13.31,83.5,83,83.6,82.3,22.8,22.8,18.07,0.892,37.51,41.6,35.35,9.91,10.18,275.2,13.06,16.66,686.2939,4.898,0.1545028,0.2055297,0.6018029
"2017-09-12 14:50:00",11324,"CKVY",13.31,83,83.5,84.1,83,19.37,23.21,17.8,0.746,38.34,42.11,35.08,8.54,9.29,293.5,14.39,10.3,665.9821,4.898,0.1545028,0.2055297,0.6018029
"2017-09-12 14:55:00",11325,"CKVY",13.31,80.6,80.3,82.9,79.28,21.67,27.93,19.31,0.772,40.67,43.44,36.78,7.674,8.23,287.1,12.85,13.81,550.5605,4.898,0.1545028,0.2055297,0.6018029
"2017-09-12 15:00:00",11326,"CKVY",13.31,82.4,81.4,82.5,80.4,21.84,27.01,20.67,0.824,39.93,43.84,37.92,7.757,7.445,280.7,13.15,14.03,493.477,4.897,0.1225808,0.1663349,0.5702328
"2017-09-12 15:05:00",11327,"CKVY",13.31,82.2,83.1,84.1,82.2,20.37,25.67,18.52,0.766,39.49,44.74,36.17,8.91,8.2,286.3,18.88,16.22,493.6123,4.897,0.1225808,0.1663349,0.5702328
"2017-09-12 15:10:00",11328,"CKVY",13.31,82.7,82.8,83.2,82.1,21.43,23.34,18.41,0.817,38.42,41.69,35.63,9.29,8.97,281.7,11.61,16.44,596.2038,4.897,0.1225808,0.1663349,0.5702328
"2017-09-12 15:15:00",11329,"CKVY",13.31,82.4,82.6,83,82.2,21.87,23.69,18.89,0.825,38.81,41.65,36.37,9.8,9.56,275.2,13.14,17.54,643.3104,4.897,0.1452341,0.1936304,0.5377634
"2017-09-12 15:20:00",11330,"CKVY",13.3,83.1,82.5,83.2,82,20.13,22.8,18.55,0.778,38.32,40.66,35.35,10.33,10.26,277.5,12.37,16.88,633.0469,4.896,0.1452341,0.1936304,0.5377634
"2017-09-12 15:25:00",11331,"CKVY",13.31,82.2,82.2,83.2,81.5,20.26,24.03,18.34,0.76,38.29,41.4,35.42,10.93,10.66,271.7,11.57,14.91,601.661,4.897,0.1452341,0.1936304,0.5377634
"2017-09-12 15:30:00",11332,"CKVY",13.3,81.7,81.4,82.3,80.4,23.68,25.05,19.3,0.874,38.51,42.22,35.54,10.75,11,285.8,13.36,17.32,541.9177,4.897,0.1334562,0.1868496,0.5026924
"2017-09-12 15:35:00",11333,"CKVY",13.31,81.5,81.5,81.9,81.1,23.21,24.92,20.84,0.852,40.15,42.2,37.7,10.69,10.56,285.8,11.69,20.6,517.0823,4.896,0.1334562,0.1868496,0.5026924
"2017-09-12 15:40:00",11334,"CKVY",13.32,79.2,81.6,82.6,79.2,26.49,28.82,21.49,0.902,41.34,46.2,38.69,10.27,10.47,286.8,14.68,16.66,507.5724,4.895,0.1334562,0.1868496,0.5026924
"2017-09-12 15:45:00",11335,"CKVY",13.33,79.14,78.12,79.27,77.35,26.04,28.68,24.81,0.885,41.08,43.16,39.09,9.82,9.85,302.8,12.59,14.91,429.8759,4.896,0.1119156,0.1601446,0.4629745
"2017-09-12 15:50:00",11336,"CKVY",13.32,80.5,80.4,80.8,79.27,23.89,26.15,22.49,0.849,40.7,42.52,38.75,10.47,9.99,303.2,11.49,22.8,391.4449,4.896,0.1119156,0.1601446,0.4629745
"2017-09-12 15:55:00",11337,"CKVY",13.32,80.7,80.7,81.2,80.1,23.41,26.42,20.6,0.838,39.12,43.35,36.38,11.8,11.28,293.2,12.07,23.45,387.1699,4.896,0.1119156,0.1601446,0.4629745
"2017-09-12 16:00:00",11338,"CKVY",13.33,79.64,80.8,81.6,79.64,22.93,23.92,21.8,0.792,39.58,40.88,38.2,12.13,11.94,301.8,16.02,21.48,463.6751,4.896,0.1184072,0.170228,0.4242384
"2017-09-12 16:05:00",11339,"CKVY",13.32,76.5,78.36,79.76,76.5,31.35,31.35,22.55,0.977,41.3,44.14,38.06,13.88,13.18,314.2,14.3,32.44,399.1761,4.897,0.1184072,0.170228,0.4242384
"2017-09-12 16:10:00",11340,"CKVY",13.32,76.81,76.11,77.06,75.27,31.46,33.47,31.15,0.99,44.59,45.47,43.73,16.55,15.27,314.4,11.81,33.98,341.7226,4.897,0.1184072,0.170228,0.4242384
"2017-09-12 16:15:00",11341,"CKVY",13.34,75.34,75.99,76.94,74.97,36.32,36.39,31.35,1.088,45.28,46.89,44.07,20.06,18.44,311.6,12.81,31.78,354.4228,4.897,0.1140724,0.1707902,0.3801443
"2017-09-12 16:20:00",11342,"CKVY",13.34,74.17,75.03,75.52,73.98,36.08,36.35,33,1.04,45.18,46.89,44.28,20.75,20.35,311.4,12.61,32.66,421.7373,4.897,0.1140724,0.1707902,0.3801443
"2017-09-12 16:25:00",11343,"CKVY",13.35,73.61,73.88,74.11,73.61,36.21,37.86,34.81,1.024,45.32,46.44,44.5,20.35,20.35,307,12.41,31.78,447.7789,4.897,0.1140724,0.1707902,0.3801443
"2017-09-12 16:30:00",11344,"CKVY",13.35,73.12,73.32,73.67,73,36.76,38.75,35.53,1.023,45.46,46.79,44.38,20,20.18,303.2,10.43,29.59,414.5365,4.897,0.1154283,0.1753948,0.3366556
"2017-09-12 16:35:00",11345,"CKVY",13.36,73.3,73.03,73.37,72.75,35.67,37.17,35.53,0.998,44.76,45.57,44.06,19.64,19.95,305,11.8,29.81,392.0455,4.898,0.1154283,0.1753948,0.3366556
"2017-09-12 16:40:00",11346,"CKVY",13.37,74.11,73.56,74.17,72.94,34.33,37,33.78,0.987,44.22,45.29,43.58,18.7,19.38,316.6,14.41,29.81,373.1743,4.897,0.1154283,0.1753948,0.3366556
"2017-09-12 16:45:00",11347,"CKVY",13.38,72.87,73.32,74.11,72.75,36.9,37.38,33.68,1.018,44.12,45.39,42.88,18.19,18.46,306.1,10.46,25.43,356.2122,4.896,0.1051321,0.1623117,0.2937366
"2017-09-12 16:50:00",11348,"CKVY",13.38,73.49,73.31,73.74,72.75,34.43,37.1,34.02,0.97,44.25,45.58,43.52,16.37,17.28,310.9,10.91,21.04,341.8691,4.897,0.1051321,0.1623117,0.2937366
"2017-09-12 16:55:00",11349,"CKVY",13.39,72.69,72.97,73.49,72.5,32.96,34.91,32.59,0.904,42.59,44.04,41.56,16.66,16.34,313,13.04,29.81,329.5085,4.898,0.1051321,0.1623117,0.2937366
"2017-09-12 17:00:00",11350,"CKVY",13.39,72.44,72.93,73.55,72.38,34.5,34.5,31.87,0.938,42.12,42.91,41.64,15.83,16.2,314.7,11.5,25.87,317.0586,4.896,0.0948762,0.1474788,0.2501187
"2017-09-12 17:05:00",11351,"CKVY",13.4,72.32,72.35,72.87,71.89,34.74,35.94,32.62,0.941,42.84,43.63,41.72,15.76,15.84,310,11.94,22.36,301.8859,4.897,0.0948762,0.1474788,0.2501187
"2017-09-12 17:10:00",11352,"CKVY",13.41,73.24,72.85,73.24,72.32,31.7,34.71,31.25,0.886,41.81,43.01,40.94,14.04,14.84,318.9,12.9,22.36,284.4141,4.897,0.0948762,0.1474788,0.2501187
"2017-09-12 17:15:00",11353,"CKVY",13.41,72.88,73.35,73.86,72.88,32.14,32.18,30.81,0.887,41.15,41.62,40.58,13.5,13.66,318.7,11.47,20.82,265.8628,4.897,0.08321739,0.1319914,0.2058232
"2017-09-12 17:20:00",11354,"CKVY",13.41,72.64,72.77,73.07,72.58,31.77,33.41,30.67,0.87,41.23,42.33,40.25,13.09,13.22,312.6,10.17,22.8,247.1682,4.896,0.08321739,0.1319914,0.2058232
"2017-09-12 17:25:00",11355,"CKVY",13.43,72.78,72.69,72.9,72.4,31.91,32.83,31.26,0.878,41.08,41.83,40.42,12.63,12.99,311.2,11.09,18.63,228.1278,4.896,0.08321739,0.1319914,0.2058232
"2017-09-12 17:30:00",11356,"CKVY",13.43,72.17,72.23,72.9,71.92,32.42,34.96,31.91,0.874,41.71,42.95,40.53,11.97,12.39,308.3,12.19,18.63,209.3138,4.898,0.06935499,0.1131523,0.1614269
"2017-09-12 17:35:00",11357,"CKVY",13.44,72.6,72.66,73.03,72.17,31.5,32.53,31.09,0.861,41.06,41.6,40.51,10.7,11.38,329,14.46,16.88,191.5918,4.896,0.06935499,0.1131523,0.1614269
"2017-09-12 17:40:00",11358,"CKVY",13.36,72.05,72.21,72.79,71.8,34.21,34.31,31.54,0.918,41.9,42.34,40.75,9.39,10.02,346.2,13.14,10.96,174.7484,4.896,0.06935499,0.1131523,0.1614269
"2017-09-12 17:45:00",11359,"CKVY",13.22,72.48,72.29,72.54,71.99,30.71,34.24,30.68,0.836,41.15,42.42,39.93,8.51,8.84,354.6,11.71,16.22,158.6754,4.896,0.05216554,0.08796403,0.1177962
"2017-09-12 17:50:00",11360,"CKVY",13.11,71.49,72.21,72.6,71.43,34.34,34.51,30.75,0.904,41,42.09,39.96,8.11,8.23,9.31,13.74,11.84,142.9921,4.897,0.05216554,0.08796403,0.1177962
"2017-09-12 17:55:00",11361,"CKVY",13.05,71.12,71.24,71.56,70.94,35.58,35.75,34.24,0.925,42.28,42.83,41.82,7.499,7.758,14.71,11.47,8.99,127.8862,4.897,0.05216554,0.08796403,0.1177962
"2017-09-12 18:00:00",11362,"CKVY",13.01,70.69,70.94,71.19,70.69,34.99,35.82,34.34,0.897,41.81,42.67,41.36,6.474,7.192,9.37,10.39,9.21,110.1577,4.897,0.03395858,0.06143789,0.07642767
"2017-09-12 18:05:00",11363,"CKVY",12.97,70.14,70.5,70.82,70.08,35.2,35.2,34.07,0.885,41.29,41.9,40.91,5.678,6.143,359.6,11.85,8.99,85.81126,4.896,0.03395858,0.06143789,0.07642767
"2017-09-12 18:10:00",11364,"CKVY",12.97,69.58,69.93,70.32,69.46,35.61,35.78,34.38,0.879,41.14,41.4,40.79,5.141,5.47,346.1,10.26,8.77,55.84173,4.897,0.03395858,0.06143789,0.07642767
"2017-09-12 18:15:00",11365,"CKVY",12.96,69.65,69.71,69.89,69.46,35.82,35.82,35.13,0.886,41.16,41.44,40.96,4.732,4.914,335.2,9.87,6.576,31.51731,4.897,0.02398395,0.0438682,0.04037505
"2017-09-12 18:20:00",11366,"CKVY",12.94,68.29,68.88,69.71,68.17,37.8,37.8,35.78,0.892,41.53,41.69,41.3,4.02,4.297,334.3,11.14,4.165,18.4563,4.897,0.02398395,0.0438682,0.04037505
"2017-09-12 18:25:00",11367,"CKVY",12.94,67.73,67.83,68.35,67.49,38.97,39,37.63,0.902,41.59,41.98,41.3,3.42,3.662,7.438,4.899,3.288,14.2135,4.897,0.02398395,0.0438682,0.04037505
"2017-09-12 18:30:00",11368,"CKVY",12.93,65.7,66.98,67.8,65.58,43.69,43.97,38.76,0.943,42.49,43.6,41.56,2.2,2.864,8.44,13.46,2.63,11.1868,4.897,0.01208553,0.0244351,0.01744867
"2017-09-12 18:35:00",11369,"CKVY",12.94,64.53,64.79,65.76,64.04,45.16,47.8,43.25,0.936,43.29,44.23,42.55,1.522,1.849,291.2,38.63,3.288,7.856299,4.898,0.01208553,0.0244351,0.01744867
"2017-09-12 18:40:00",11370,"CKVY",12.93,64.66,64.91,65.27,64.53,47.53,47.53,44.48,0.989,43.39,44.29,42.79,0.957,1.208,290.9,7.548,1.754,5.733772,4.897,0.01208553,0.0244351,0.01744867
"2017-09-12 18:45:00",11371,"CKVY",12.92,64.11,64.16,64.66,63.98,46.85,48.08,46.3,0.957,43.64,44.39,43.05,1.352,1.041,296,6.81,2.85,4.021171,4.898,-0.003974313,-0.00500518,0.00648538
"2017-09-12 18:50:00",11372,"CKVY",12.93,62.76,63.26,64.11,62.76,49.79,50.31,46.88,0.97,43.88,44.29,43.36,1.964,1.636,290.8,6.725,3.726,2.621911,4.898,-0.003974313,-0.00500518,0.00648538
"2017-09-12 18:55:00",11373,"CKVY",12.93,61.97,62.37,63.13,61.41,50.69,52.61,48.53,0.96,43.77,44.71,43.2,2.355,2.247,304.3,31.15,3.507,1.505946,4.897,-0.003974313,-0.00500518,0.00648538
"2017-09-12 19:00:00",11374,"CKVY",12.92,64.13,63.39,64.32,61.97,45.21,50.76,44.66,0.924,42.89,43.7,42.25,2.293,2.309,299.8,22.07,3.069,0.7667466,4.899,-0.001779331,-0.001523784,0.0008832695
"2017-09-12 19:05:00",11375,"CKVY",12.92,63.15,63.51,64.19,63.09,45.52,46.51,45.14,0.899,42.36,42.86,41.75,1.947,2.183,275.1,15.48,2.63,0.3094869,4.897,-0.001779331,-0.001523784,0.0008832695
"2017-09-12 19:10:00",11376,"CKVY",12.91,56.43,60.87,63.21,56.37,67.75,67.75,45.35,1.053,43.75,46.05,41.64,2.142,1.82,141.3,68.76,5.261,0.1025573,4.899,-0.001779331,-0.001523784,0.0008832695
"2017-09-12 19:15:00",11377,"CKVY",12.91,57.23,56.83,57.35,56.12,64.87,67.82,64.87,1.037,45.66,45.93,45.34,3.011,2.654,93.7,11.58,5.918,0.02826829,4.897,-0.001766891,-0.00156792,2.5E-007
"2017-09-12 19:20:00",11378,"CKVY",12.91,59.02,58.6,59.14,57.29,58.33,64.94,58.33,0.995,45.01,45.63,44.38,3.578,3.34,88.5,15.35,6.795,0.0001547285,4.898,-0.001766891,-0.00156792,2.5E-007
"2017-09-12 19:25:00",11379,"CKVY",12.91,61.98,60.22,62.04,58.96,48.36,58.23,48.36,0.916,43.8,44.56,42.29,3.678,3.787,93.9,11.05,4.603,0,4.898,-0.001766891,-0.00156792,2.5E-007
"2017-09-12 19:30:00",11380,"CKVY",12.91,61.3,61.84,62.47,61.3,51.45,51.45,48.09,0.952,42.95,43.47,42.24,2.64,3.198,89.7,30.83,2.85,0,4.899,0.001252436,0.00273648,2.5E-007
"2017-09-12 19:35:00",11381,"CKVY",12.9,61.36,61.03,61.42,60.68,50.73,52.2,49.8,0.94,42.71,43.6,42.2,1.71,2.058,357,24.78,2.63,0,4.899,0.001252436,0.00273648,2.5E-007
"2017-09-12 19:40:00",11382,"CKVY",12.9,62.11,61.7,62.11,61.36,50.56,51.79,50.15,0.963,43.45,43.98,42.95,1.791,1.743,354.9,5.541,3.946,0,4.899,0.001252436,0.00273648,2.5E-007
"2017-09-12 19:45:00",11383,"CKVY",12.9,59.41,61.14,62.12,59.41,58.45,58.45,50.5,1.011,43.89,45,43.14,2.258,1.948,306.5,38.27,4.384,0,4.898,-0.002523271,-0.002696363,2.5E-007
"2017-09-12 19:50:00",11384,"CKVY",12.9,61.76,60.24,61.76,59.17,50.85,58.52,50.26,0.956,43.65,44.9,42.88,2.554,2.457,263.4,12.49,3.288,0,4.899,-0.002523271,-0.002696363,2.5E-007
"2017-09-12 19:55:00",11385,"CKVY",12.9,59.67,60.47,61.7,59.61,55.85,55.92,50.64,0.975,43.76,44.06,43.16,2.551,2.53,265,8.68,4.165,0,4.899,-0.002523271,-0.002696363,2.5E-007
"2017-09-12 20:00:00",11386,"CKVY",12.9,59.79,59.68,59.85,59.48,55.78,56.95,55.71,0.978,44.17,44.44,43.75,2.236,2.444,318,19.32,3.946,0,4.899,-0.001151202,-0.0006586533,2.5E-007
"2017-09-12 20:05:00",11387,"CKVY",12.9,61.33,60.39,61.33,59.73,51.36,55.78,51.26,0.951,43.63,44.02,43.01,2.472,2.305,313.6,9.19,3.946,0,4.899,-0.001151202,-0.0006586533,2.5E-007
"2017-09-12 20:10:00",11388,"CKVY",12.9,58.68,60.41,61.52,58.68,61.68,61.68,51.26,1.039,44.29,45.73,43.17,2.369,2.476,42.5,37.64,4.603,0,4.899,-0.001151202,-0.0006586533,2.5E-007
"2017-09-12 20:15:00",11389,"CKVY",12.88,57.82,57.86,58.68,57.51,61.74,63.25,60.99,1.009,44.99,45.6,44.36,2.076,2.204,50.79,45.11,3.288,0,4.899,-0.001745635,-0.001561835,2.5E-007
"2017-09-12 20:20:00",11390,"CKVY",12.89,58.93,58.3,58.93,57.69,59.38,61.68,58.8,1.009,44.39,44.82,44.06,1.49,1.801,304.2,46.53,1.315,0,4.9,-0.001745635,-0.001561835,2.5E-007
"2017-09-12 20:25:00",11391,"CKVY",12.89,57.76,58.43,58.93,57.7,62.05,62.05,59.38,1.011,44.9,45.13,44.62,0.91,1.144,229.2,17.04,2.192,0,4.899,-0.001745635,-0.001561835,2.5E-007
"2017-09-12 20:30:00",11392,"CKVY",12.89,56.21,56.69,57.7,56.09,64.66,65.14,62.05,0.997,44.65,44.86,44.48,0.986,0.923,213.6,3.894,2.63,0,4.9,-0.004933569,-0.006642804,2.5E-007
"2017-09-12 20:35:00",11393,"CKVY",12.88,55.35,55.96,56.46,55.29,67.84,68.05,64.59,1.014,44.93,45.16,44.43,1.28,1.261,252.3,27.38,3.069,0,4.9,-0.004933569,-0.006642804,2.5E-007
"2017-09-12 20:40:00",11394,"CKVY",12.88,54.74,55.12,55.47,54.67,68.46,68.73,67.57,1,44.8,45.06,44.57,0.995,1.168,275.1,34.3,1.096,0,4.901,-0.004933569,-0.006642804,2.5E-007
"2017-09-12 20:45:00",11395,"CKVY",12.88,55.79,55.3,55.85,54.74,66.14,68.5,66.14,1.004,44.64,44.83,44.38,0.845,0.918,320.1,10.48,1.096,0,4.9,-0.005544851,-0.007714401,2.5E-007
"2017-09-12 20:50:00",11396,"CKVY",12.88,57.89,56.68,57.95,55.73,59.7,66.17,59.7,0.978,44.43,44.74,43.92,0.915,0.748,328.1,12.56,2.411,0,4.9,-0.005544851,-0.007714401,2.5E-007
"2017-09-12 20:55:00",11397,"CKVY",12.88,57.84,58.5,59.25,57.78,60.97,60.97,55.93,0.997,44,44.49,43.21,1.503,1.211,294.6,13.59,2.411,0,4.901,-0.005544851,-0.007714401,2.5E-007
"2017-09-12 21:00:00",11398,"CKVY",12.88,56.24,56.96,57.78,56.24,65.74,65.74,60.94,1.015,44.68,45.05,44.36,1.783,1.606,302.9,7.373,2.63,0,4.901,-0.005241185,-0.007168589,2.5E-007
"2017-09-12 21:05:00",11399,"CKVY",12.88,55.38,55.8,56.31,55.26,68.07,68.14,65.77,1.018,45,45.26,44.68,1.326,1.625,323.3,3.847,1.534,0,4.901,-0.005241185,-0.007168589,2.5E-007
"2017-09-12 21:10:00",11400,"CKVY",12.88,54.58,54.68,55.38,54.27,68.96,70.09,67.9,1.002,44.81,45.05,44.59,0.897,1.073,117.9,79.82,1.534,0,4.901,-0.005241185,-0.007168589,2.5E-007
"2017-09-12 21:15:00",11401,"CKVY",12.88,54.03,54.77,55.14,53.96,71.67,72.12,67.49,1.02,44.76,45.48,44.34,0.873,0.891,135.9,5.709,2.411,0,4.902,-0.005351214,-0.007378587,2.5E-007
"2017-09-12 21:20:00",11402,"CKVY",12.87,56.25,54.77,56.25,53.96,63.75,71.64,63.55,0.984,44.39,45.13,43.83,1.529,1.161,145.6,4.879,2.63,0,4.901,-0.005351214,-0.007378587,2.5E-007
"2017-09-12 21:25:00",11403,"CKVY",12.87,57.11,55.95,57.17,55.14,59.85,66.98,59.85,0.953,43.91,45.01,43.15,2.036,1.819,172.8,13.27,2.63,0,4.901,-0.005351214,-0.007378587,2.5E-007
"2017-09-12 21:30:00",11404,"CKVY",12.87,51.06,54.13,57.36,50.94,75.2,75.24,59.78,0.96,43.55,44.17,43.07,2.644,2.33,222.3,13.6,4.384,0,4.901,-0.003847639,-0.004864161,2.5E-007
"2017-09-12 21:35:00",11405,"CKVY",12.86,53.22,51.95,53.29,50.94,66.43,75.27,66.43,0.918,42.92,43.52,42.26,2.976,2.791,213.5,3.896,4.165,0,4.902,-0.003847639,-0.004864161,2.5E-007
"2017-09-12 21:40:00",11406,"CKVY",12.87,53.53,53.61,53.78,53.16,66.15,66.43,65.67,0.925,42.56,42.8,42.24,3.487,3.244,218.5,2.761,4.165,0,4.901,-0.003847639,-0.004864161,2.5E-007
"2017-09-12 21:45:00",11407,"CKVY",12.87,53.22,53.63,53.9,53.16,67.59,67.63,65.84,0.934,42.74,42.99,42.51,3.05,3.407,217.8,5.134,3.726,0,4.902,-0.001295501,-0.001037702,2.5E-007
"2017-09-12 21:50:00",11408,"CKVY",12.86,52.86,52.87,53.29,52.67,68.14,68.48,67.56,0.929,42.68,42.89,42.48,1.974,2.518,195.2,38.09,1.096,0,4.902,-0.001295501,-0.001037702,2.5E-007
"2017-09-12 21:55:00",11409,"CKVY",12.85,52.61,52.6,52.92,52.36,70.65,73.56,68.14,0.955,43.28,44.4,42.6,1.206,1.56,81,9.85,1.973,0,4.902,-0.001295501,-0.001037702,2.5E-007
"2017-09-12 22:00:00",11410,"CKVY",12.86,53.17,52.8,53.17,52.55,68.9,70.68,68.9,0.951,43.26,43.38,43.09,0.78,0.913,77.56,10.2,1.754,0,4.902,-0.00422991,-0.005488776,2.5E-007
"2017-09-12 22:05:00",11411,"CKVY",12.86,53.11,53.17,53.3,53.05,68.97,69.31,68.59,0.95,43.25,43.52,43.06,0.76,0.785,58.25,0.04,0.438,0,4.902,-0.00422991,-0.005488776,2.5E-007
"2017-09-12 22:10:00",11412,"CKVY",12.86,53.67,53.36,53.67,53.11,66.61,69.28,66.57,0.936,43.23,43.52,42.72,0.742,0.662,204.3,44.51,3.946,0,4.902,-0.00422991,-0.005488776,2.5E-007
"2017-09-12 22:15:00",11413,"CKVY",12.85,52.68,53.28,53.73,52.5,69.25,69.39,66.33,0.938,42.83,43.07,42.65,1.029,0.945,179.9,50.59,3.507,0,4.902,-0.006344105,-0.009170849,2.5E-007
"2017-09-12 22:20:00",11414,"CKVY",12.85,52.56,52.62,52.81,52.44,70,70.96,69.15,0.944,43.13,43.6,42.74,1.099,1.057,86.4,54.45,1.096,0,4.902,-0.006344105,-0.009170849,2.5E-007
"2017-09-12 22:25:00",11415,"CKVY",12.85,52.2,52.52,52.75,52.2,72.99,73.03,69.25,0.972,43.18,43.92,42.75,0.996,1.132,233.3,30.65,1.973,0,4.902,-0.006344105,-0.009170849,2.5E-007
"2017-09-12 22:30:00",11416,"CKVY",12.85,50.97,51.44,52.26,50.97,76.84,77.08,72.55,0.977,43.65,44.18,43.34,0.831,0.835,214.8,14.61,1.754,0,4.902,-0.005799603,-0.008191437,2.5E-007
"2017-09-12 22:35:00",11417,"CKVY",12.85,48.38,49.54,50.97,48.32,82.3,82.3,76.73,0.95,43.46,44,43.14,1.293,1.05,252.4,15.89,2.85,0,4.903,-0.005799603,-0.008191437,2.5E-007
"2017-09-12 22:40:00",11418,"CKVY",12.84,48.07,48.13,48.44,47.89,82.2,83.2,82.2,0.939,43.11,43.41,42.83,1.242,1.343,230.1,30.08,2.192,0,4.903,-0.005799603,-0.008191437,2.5E-007
"2017-09-12 22:45:00",11419,"CKVY",12.85,49.74,48.67,49.86,48.01,77.63,82.5,77.28,0.943,42.99,43.15,42.74,1.824,1.386,182,17.95,8.33,0,4.902,-0.0054029,-0.007485529,2.5E-007
"2017-09-12 22:50:00",11420,"CKVY",12.84,49.24,49.57,49.92,49.24,79.82,79.96,77.63,0.952,43.37,43.6,43.05,3.12,2.587,142.7,5.889,8.33,0,4.902,-0.0054029,-0.007485529,2.5E-007
"2017-09-12 22:55:00",11421,"CKVY",12.84,47.76,48.73,49.43,47.76,84.5,84.5,79.89,0.953,43.57,43.84,43.27,3.672,3.358,122.6,10.19,4.165,0,4.903,-0.0054029,-0.007485529,2.5E-007
"2017-09-12 23:00:00",11422,"CKVY",12.84,47.95,47.96,48.26,47.64,83.9,84.7,82.6,0.953,43.31,43.65,43.09,3.605,3.833,102,9.64,3.946,0,4.903,-0.002745024,-0.003157731,2.5E-007
"2017-09-12 23:05:00",11423,"CKVY",12.83,48.44,48.43,48.87,47.82,79.31,84.2,78.96,0.918,43.16,43.6,42.3,2.813,3.069,123.4,7.271,4.603,0,4.904,-0.002745024,-0.003157731,2.5E-007
"2017-09-12 23:10:00",11424,"CKVY",12.83,47.89,48.04,48.5,47.82,81.4,82.2,79.27,0.923,42.63,42.84,42.3,2.638,2.776,106.9,15.19,3.946,0,4.903,-0.002745024,-0.003157731,2.5E-007
"2017-09-12 23:15:00",11425,"CKVY",12.82,47.7,47.65,48.07,47.33,81.5,83,81.3,0.918,42.55,42.8,42.15,2.348,2.43,144.2,13.42,3.507,0,4.903,-0.003302435,-0.003989766,2.5E-007
"2017-09-12 23:20:00",11426,"CKVY",12.81,49.55,49.4,50.29,47.7,76.29,81.6,75.5,0.921,42.56,43.08,41.99,2.671,2.568,117.7,21.13,6.138,0,4.902,-0.003302435,-0.003989766,2.5E-007
"2017-09-12 23:25:00",11427,"CKVY",12.82,50.17,49.82,50.24,49.24,74.61,77.01,74.55,0.922,42.51,42.78,42.27,2.674,2.701,71.02,21.53,4.165,0,4.904,-0.003302435,-0.003989766,2.5E-007
"2017-09-12 23:30:00",11428,"CKVY",12.82,48.51,49.47,50.24,48.39,78.18,78.18,74.48,0.907,42.07,42.55,41.76,3.14,2.876,205.9,12.28,4.822,0,4.903,-0.002837963,-0.003305224,2.5E-007
"2017-09-12 23:35:00",11429,"CKVY",12.82,48.45,48.38,48.57,48.14,79.42,79.83,78.01,0.92,42.26,42.51,41.87,2.889,3.082,202.1,8.03,5.48,0,4.903,-0.002837963,-0.003305224,2.5E-007
"2017-09-12 23:40:00",11430,"CKVY",12.82,48.64,48.24,48.64,47.9,78.94,81.3,78.94,0.921,42.44,42.68,42.15,2.678,2.619,169,13.71,3.288,0,4.904,-0.002837963,-0.003305224,2.5E-007
"2017-09-12 23:45:00",11431,"CKVY",12.82,48.77,48.48,48.83,48.15,79.66,80.7,78.91,0.934,42.59,42.95,42.23,2.902,2.831,153.4,6.44,4.384,0,4.903,-0.003005145,-0.003549916,2.5E-007
"2017-09-12 23:50:00",11432,"CKVY",12.81,46.54,47.71,48.83,46.48,85.8,85.8,79.63,0.925,42.67,42.96,42.38,3.014,2.871,123.9,5.539,4.165,0,4.903,-0.003005145,-0.003549916,2.5E-007
"2017-09-12 23:55:00",11433,"CKVY",12.81,45.99,46.28,46.54,45.93,88.2,88.3,85.8,0.931,42.83,43.09,42.45,3.641,3.439,132.4,5.308,4.384,0,4.903,-0.003005145,-0.003549916,2.5E-007
"2017-09-13 00:00:00",11434,"CKVY",12.81,46.17,46,46.24,45.74,87.9,88.8,87.7,0.935,42.74,42.93,42.53,3.598,3.626,134,10.1,4.384,0,4.903,-0.003133151,-0.003711947,2.5E-007
"2017-09-13 00:05:00",11435,"CKVY",12.81,46.43,46.3,46.55,45.99,86.5,88,86.1,0.928,42.68,42.98,42.22,3.411,3.513,102.2,9.35,3.726,0,4.903,-0.003133151,-0.003711947,2.5E-007
"2017-09-13 00:10:00",11436,"CKVY",12.8,47.85,47.34,47.91,46.49,79.43,86.5,79.4,0.899,42.04,42.74,41.69,3.294,3.342,97.3,6.108,3.946,0,4.903,-0.003133151,-0.003711947,2.5E-007
"2017-09-13 00:15:00",11437,"CKVY",12.8,46.68,46.98,47.91,46.31,83,84.6,79.43,0.899,41.8,42.06,41.53,2.987,3.11,114.2,6.315,3.507,0,4.904,-0.002846891,-0.003305624,2.5E-007
"2017-09-13 00:20:00",11438,"CKVY",12.8,46.93,46.98,47.36,46.5,79.3,83,78.65,0.867,41.31,41.87,40.56,2.823,2.912,134.8,13.69,3.507,0,4.903,-0.002846891,-0.003305624,2.5E-007
"2017-09-13 00:25:00",11439,"CKVY",12.8,45.08,46.17,46.93,45.08,83.6,83.6,79.2,0.853,40.77,41.21,40.31,2.786,2.781,185,35.46,3.946,0,4.903,-0.002846891,-0.003305624,2.5E-007
"2017-09-13 00:30:00",11440,"CKVY",12.8,43.72,44.03,45.14,43.59,90.1,90.6,83.7,0.872,40.87,41.25,40.46,3.024,2.945,232.5,4.777,4.603,0,4.903,-0.003216092,-0.003861804,2.5E-007
"2017-09-13 00:35:00",11441,"CKVY",12.79,44.46,43.96,44.58,43.66,88,90.1,88,0.876,41.06,41.31,40.88,3.366,3.159,234.7,5.114,5.042,0,4.903,-0.003216092,-0.003861804,2.5E-007
"2017-09-13 00:40:00",11442,"CKVY",12.79,44.34,44.59,44.77,44.27,87.4,88,87.1,0.867,41.12,41.32,40.78,3.252,3.382,246.2,9.78,4.165,0,4.903,-0.003216092,-0.003861804,2.5E-007
"2017-09-13 00:45:00",11443,"CKVY",12.79,45.08,44.53,45.2,44.21,87.2,88.4,87.2,0.889,41.18,41.64,40.78,2.579,2.864,310.1,11.98,2.63,0,4.904,-0.003422519,-0.004138779,2.5E-007
"2017-09-13 00:50:00",11444,"CKVY",12.79,46.43,45.85,46.43,45.14,83,87.2,83,0.891,41.54,41.72,41.32,2.002,2.329,347.3,19.4,2.63,0,4.904,-0.003422519,-0.004138779,2.5E-007
"2017-09-13 00:55:00",11445,"CKVY",12.78,47.79,46.95,47.85,46.31,78.61,83,78.61,0.888,41.58,41.74,41.35,1.624,1.729,338.7,16.22,1.973,0,4.903,-0.003422519,-0.004138779,2.5E-007
"2017-09-13 01:00:00",11446,"CKVY",12.77,48.47,48.09,48.47,47.79,75.8,78.61,75.8,0.879,41.28,41.59,41.01,1.519,1.573,319.2,22.19,2.192,0,4.904,-0.004327791,-0.005634818,2.5E-007
"2017-09-13 01:05:00",11447,"CKVY",12.76,48.66,48.86,49.09,48.35,74.57,75.8,74.19,0.87,41.13,41.28,40.84,1.247,1.429,304,7.323,1.973,0,4.904,-0.004327791,-0.005634818,2.5E-007
"2017-09-13 01:10:00",11448,"CKVY",12.77,47.11,48.09,48.66,47.11,78.48,78.48,74.53,0.864,40.97,41.33,40.76,1.052,1.086,15.6,44.64,2.411,0,4.904,-0.004327791,-0.005634818,2.5E-007
"2017-09-13 01:15:00",11449,"CKVY",12.77,46.31,46.88,47.18,46.31,80.4,80.4,78.48,0.859,40.83,41.03,40.56,0.946,1.037,62.09,10.67,1.754,0,4.904,-0.005333848,-0.00739027,2.5E-007
"2017-09-13 01:20:00",11450,"CKVY",12.76,46.93,46.75,46.99,46.31,81.8,82.4,80.4,0.894,41.37,41.73,40.62,0.932,0.922,58.15,10.31,1.973,0,4.905,-0.005333848,-0.00739027,2.5E-007
"2017-09-13 01:25:00",11451,"CKVY",12.76,46.99,46.93,47.05,46.81,80.1,82.8,80.1,0.878,41.54,41.99,41.14,1.153,1.111,89.7,10.02,1.973,0,4.904,-0.005333848,-0.00739027,2.5E-007
"2017-09-13 01:30:00",11452,"CKVY",12.76,47.11,47.17,47.36,46.93,78.55,80.1,78.51,0.865,41.15,41.41,40.81,1.345,1.215,89.7,12.85,2.192,0,4.904,-0.005602079,-0.007877317,2.5E-007
"2017-09-13 01:35:00",11453,"CKVY",12.75,47.3,47.16,47.42,46.93,78.48,79.81,78.48,0.87,41.03,41.32,40.76,1.537,1.437,96.9,6.886,2.411,0,4.904,-0.005602079,-0.007877317,2.5E-007
"2017-09-13 01:40:00",11454,"CKVY",12.75,46.56,47.32,47.48,46.56,78.24,78.72,77.79,0.844,40.91,41.11,40.16,1.107,1.313,116.8,47.18,1.754,0,4.905,-0.005602079,-0.007877317,2.5E-007
"2017-09-13 01:45:00",11455,"CKVY",12.75,43.72,44.92,46.56,43.72,87.8,87.8,78.24,0.85,40.28,40.76,39.92,1.268,1.215,249.4,9.03,2.192,0,4.904,-0.005130161,-0.007028908,2.5E-007
"2017-09-13 01:50:00",11456,"CKVY",12.75,43.66,43.47,43.84,43.22,91.8,92.1,87.8,0.886,41,41.44,40.28,1.385,1.308,259.8,8.81,2.411,0,4.905,-0.005130161,-0.007028908,2.5E-007
"2017-09-13 01:55:00",11457,"CKVY",12.75,44.59,44.25,44.65,43.6,90.3,91.8,88.6,0.904,41.42,42.04,41.06,1.876,1.641,244.2,2.256,1.973,0,4.905,-0.005130161,-0.007028908,2.5E-007
"2017-09-13 02:00:00",11458,"CKVY",12.74,43.36,44.19,44.71,43.23,89.8,90.8,89.4,0.857,41.51,42.16,40.44,2.063,1.971,252.7,6.557,3.069,0,4.905,-0.005012078,-0.006759509,2.5E-007
"2017-09-13 02:05:00",11459,"CKVY",12.74,42.37,42.75,43.36,42.25,91.1,91.1,88.8,0.837,39.91,40.6,39.45,1.741,1.946,200.1,63.02,2.63,0,4.905,-0.005012078,-0.006759509,2.5E-007
"2017-09-13 02:10:00",11460,"CKVY",12.73,42.74,42.66,42.87,42.25,90.3,91.8,90.1,0.842,40.2,40.41,39.83,1.252,1.522,222.2,8.76,1.096,0,4.905,-0.005012078,-0.006759509,2.5E-007
"2017-09-13 02:15:00",11461,"CKVY",12.73,43.11,42.88,43.24,42.68,90.7,90.8,90.3,0.858,40.34,40.73,40.05,0.41,0.837,225.3,0.105,0,0,4.905,-0.005163577,-0.007064511,2.5E-007
"2017-09-13 02:20:00",11462,"CKVY",12.73,43.67,43.57,43.86,43.11,88.8,90.7,88.3,0.858,40.63,40.94,40.38,0.072,0.176,225,0.103,0,0,4.905,-0.005163577,-0.007064511,2.5E-007
"2017-09-13 02:25:00",11463,"CKVY",12.73,44.04,43.99,44.35,43.61,86,89.3,85.6,0.843,40.58,40.89,40.03,0.211,0.088,25.57,40.28,1.754,0,4.905,-0.005163577,-0.007064511,2.5E-007
"2017-09-13 02:30:00",11464,"CKVY",12.72,45.78,44.92,45.84,43.98,80.5,86.3,80.5,0.843,40.34,40.63,40.09,0.479,0.387,31.42,57.98,1.754,0,4.905,-0.007064605,-0.01097386,2.5E-007
"2017-09-13 02:35:00",11465,"CKVY",12.71,45.47,45.58,45.96,45.35,79.94,80.9,79.63,0.827,39.87,40.17,39.48,0.828,0.653,140.2,38.74,2.192,0,4.907,-0.007064605,-0.01097386,2.5E-007
"2017-09-13 02:40:00",11466,"CKVY",12.72,44.73,45.35,45.66,44.73,80.5,80.6,79.29,0.81,39.54,39.85,39.08,1.168,0.999,151.8,16.55,3.069,0,4.906,-0.007064605,-0.01097386,2.5E-007
"2017-09-13 02:45:00",11467,"CKVY",12.71,44.86,44.59,44.86,44.36,83.2,83.7,80.4,0.841,39.63,40.11,39.12,1.795,1.463,170.5,20.82,3.507,0,4.906,-0.005567874,-0.007847036,2.5E-007
"2017-09-13 02:50:00",11468,"CKVY",12.71,44.86,45.09,45.29,44.73,83.3,83.3,81.6,0.843,40.05,40.21,39.89,2.286,2.066,196.2,9.99,4.165,0,4.905,-0.005567874,-0.007847036,2.5E-007
"2017-09-13 02:55:00",11469,"CKVY",12.71,44.43,44.71,44.98,44.36,84.4,84.4,83.2,0.839,40.15,40.29,39.95,1.955,2.179,207,11.56,1.754,0,4.906,-0.005567874,-0.007847036,2.5E-007
"2017-09-13 03:00:00",11470,"CKVY",12.7,42.45,43.55,44.43,42.45,90.3,90.4,84.3,0.833,39.9,40.15,39.61,1.707,1.749,240.6,47.24,5.042,0,4.906,-0.004248926,-0.0054989,2.5E-007
"2017-09-13 03:05:00",11471,"CKVY",12.7,41.52,41.76,42.51,41.4,93.3,93.3,90.3,0.83,39.6,39.89,39.39,1.309,1.472,246.5,5.156,2.192,0,4.906,-0.004248926,-0.0054989,2.5E-007
"2017-09-13 03:10:00",11472,"CKVY",12.68,41.46,41.51,41.65,41.34,93.1,93.3,93,0.826,39.68,39.85,39.49,1.626,1.418,282.6,17.38,2.192,0,4.906,-0.004248926,-0.0054989,2.5E-007
"2017-09-13 03:15:00",11473,"CKVY",12.7,41.52,41.47,41.59,41.34,92.5,93.1,92.5,0.823,39.55,39.67,39.4,1.613,1.691,322.4,10.6,2.63,0,4.905,-0.005079764,-0.006906059,2.5E-007
"2017-09-13 03:20:00",11474,"CKVY",12.69,41.83,41.6,41.83,41.4,91.3,92.5,91.2,0.822,39.37,39.53,39.16,2.153,1.892,318.3,9.51,3.726,0,4.906,-0.005079764,-0.006906059,2.5E-007
"2017-09-13 03:25:00",11475,"CKVY",12.69,43.13,42.36,43.19,41.77,88.5,91.3,88.5,0.838,39.73,40.06,39.38,2.748,2.448,320.8,10.21,4.384,0,4.906,-0.005079764,-0.006906059,2.5E-007
"2017-09-13 03:30:00",11476,"CKVY",12.68,44.3,43.84,44.49,43.13,84.3,88.5,84.2,0.834,40.01,40.24,39.68,3.363,3.059,291.4,11.24,4.603,0,4.905,-0.004010444,-0.005068438,2.5E-007
"2017-09-13 03:35:00",11477,"CKVY",12.68,44.06,44.12,44.36,43.81,84.7,85.5,84.2,0.831,39.89,40.13,39.61,2.866,3.156,284.7,19.98,2.63,0,4.906,-0.004010444,-0.005068438,2.5E-007
"2017-09-13 03:40:00",11478,"CKVY",12.68,43.56,43.6,44.18,43.25,85.2,86.5,83.9,0.82,39.55,39.95,39.1,2.366,2.597,249.1,13.92,2.85,0,4.905,-0.004010444,-0.005068438,2.5E-007
"2017-09-13 03:45:00",11479,"CKVY",12.68,43.13,43.5,43.69,43.13,85.6,85.8,85.2,0.81,39.43,39.64,39.09,1.799,2.074,259.8,7.583,2.85,0,4.906,-0.003593102,-0.004437513,2.5E-007
"2017-09-13 03:50:00",11480,"CKVY",12.67,42.45,42.83,43.13,42.33,87,87,85.6,0.802,39,39.36,38.65,1.394,1.592,211.7,20.59,1.973,0,4.907,-0.003593102,-0.004437513,2.5E-007
"2017-09-13 03:55:00",11481,"CKVY",12.67,41.83,42.14,42.45,41.77,89.5,89.5,86.9,0.806,38.94,39.22,38.67,1.011,1.225,40.63,44.15,1.315,0,4.907,-0.003593102,-0.004437513,2.5E-007
"2017-09-13 04:00:00",11482,"CKVY",12.67,40.23,41.42,42.02,40.17,90.5,90.5,88.3,0.766,38.61,39.4,37.61,0.852,0.822,257.2,73.74,3.946,0,4.906,-0.00529733,-0.007360518,2.5E-007
"2017-09-13 04:05:00",11483,"CKVY",12.66,40.54,40.25,40.6,39.86,93.5,93.6,90.5,0.8,38.28,38.87,37.59,1.496,1.154,182.6,11.68,3.069,0,4.907,-0.00529733,-0.007360518,2.5E-007
"2017-09-13 04:10:00",11484,"CKVY",12.66,41.16,40.8,41.16,40.54,92.8,93.5,92.4,0.814,38.94,39.26,38.66,2.309,1.865,158.6,8.43,4.384,0,4.906,-0.00529733,-0.007360518,2.5E-007
"2017-09-13 04:15:00",11485,"CKVY",12.66,41.71,41.26,41.78,40.91,92.4,93,91.6,0.828,39.24,39.77,38.68,2.597,2.627,103.7,18.65,3.946,0,4.907,-0.004664978,-0.00616487,2.5E-007
"2017-09-13 04:20:00",11486,"CKVY",12.66,41.9,41.78,41.96,41.59,90.3,92.3,90.3,0.815,39.39,39.69,39.17,2.045,2.319,89.4,35.76,1.754,0,4.906,-0.004664978,-0.00616487,2.5E-007
"2017-09-13 04:25:00",11487,"CKVY",12.65,41.28,41.64,42.02,41.28,89.7,90.3,89,0.79,38.89,39.39,38.48,1.526,1.768,174.9,59,3.507,0,4.907,-0.004664978,-0.00616487,2.5E-007
"2017-09-13 04:30:00",11488,"CKVY",12.65,39.24,40.11,41.28,39.12,93.7,93.8,89.2,0.763,37.72,38.48,37.24,1.717,1.479,231.7,8.82,5.042,0,4.907,-0.004597229,-0.006067238,2.5E-007
"2017-09-13 04:35:00",11489,"CKVY",12.65,39.55,39.12,39.55,38.81,96.4,96.5,93.7,0.794,37.91,38.63,37.33,2.793,2.248,253.3,8.96,4.384,0,4.907,-0.004597229,-0.006067238,2.5E-007
"2017-09-13 04:40:00",11490,"CKVY",12.65,39.31,39.41,39.61,39.18,95.2,96.4,94.9,0.777,38.21,38.68,37.86,3.307,3.134,253.7,5.048,3.946,0,4.907,-0.004597229,-0.006067238,2.5E-007
"2017-09-13 04:45:00",11491,"CKVY",12.65,39.55,39.52,39.68,39.24,94.3,95.6,94.2,0.777,38.24,38.53,37.98,3.183,3.369,236,8,3.726,0,4.907,-0.003940762,-0.004903972,2.5E-007
"2017-09-13 04:50:00",11492,"CKVY",12.65,39.74,39.61,39.8,39.43,94,94.4,94,0.78,38.08,38.3,37.88,2.852,3.021,222.4,9.42,3.946,0,4.908,-0.003940762,-0.004903972,2.5E-007
"2017-09-13 04:55:00",11493,"CKVY",12.64,40.05,39.94,40.11,39.68,93.6,94.6,93.6,0.786,38.39,38.63,38.09,2.284,2.569,229,15.71,2.63,0,4.907,-0.003940762,-0.004903972,2.5E-007
"2017-09-13 05:00:00",11494,"CKVY",12.64,39.93,39.84,40.05,39.68,94.8,94.8,93.3,0.793,38.23,38.62,37.99,1.819,1.996,243,17.92,1.973,0,4.906,-0.004140736,-0.005250769,2.5E-007
"2017-09-13 05:05:00",11495,"CKVY",12.64,40.18,40.1,40.3,39.87,94,95,93.9,0.793,38.67,38.86,38.45,1.337,1.602,294.9,16.7,1.754,0,4.906,-0.004140736,-0.005250769,2.5E-007
"2017-09-13 05:10:00",11496,"CKVY",12.64,41.48,40.65,41.54,40.05,91.8,94.1,91.8,0.816,38.95,39.61,38.44,1.236,1.269,276.1,28.95,3.507,0,4.907,-0.004140736,-0.005250769,2.5E-007
"2017-09-13 05:15:00",11497,"CKVY",12.64,40.98,41.32,41.66,40.92,90.4,91.9,90,0.788,38.86,39.38,38.29,0.935,1.08,20.15,25.05,1.315,0,4.908,-0.005246989,-0.007248799,2.5E-007
"2017-09-13 05:20:00",11498,"CKVY",12.64,40.61,40.75,41.04,40.49,93,93,90.3,0.798,38.56,38.81,38.2,0.81,0.809,87.6,27.89,1.315,0,4.908,-0.005246989,-0.007248799,2.5E-007
"2017-09-13 05:25:00",11499,"CKVY",12.63,40.18,40.43,40.61,40.12,92.6,93.4,92.4,0.782,38.59,38.85,38.11,0.576,0.718,65.67,29.47,1.534,0,4.907,-0.005246989,-0.007248799,2.5E-007
"2017-09-13 05:30:00",11500,"CKVY",12.63,40.05,40.32,40.67,39.99,92.6,94.6,92.5,0.778,38.63,39.23,38.01,0.948,0.795,121.1,28.08,2.192,0,4.908,-0.005879669,-0.008547872,2.5E-007
"2017-09-13 05:35:00",11501,"CKVY",12.63,40.3,40.21,40.37,39.87,94.2,94.4,92.5,0.799,38.63,38.9,37.9,0.793,0.935,226.3,27.71,1.534,0,4.908,-0.005879669,-0.008547872,2.5E-007
"2017-09-13 05:40:00",11502,"CKVY",12.63,39.44,40.09,40.67,39.38,93.3,94.6,92.6,0.765,38.36,39.25,37.54,1.42,1.116,237.3,14.07,4.603,0,4.908,-0.005879669,-0.008547872,2.5E-007
"2017-09-13 05:45:00",11503,"CKVY",12.63,39.38,39.39,39.56,39.19,94.6,94.8,93.3,0.775,37.9,38.2,37.61,1.09,1.244,212.8,39.03,1.315,0.01470007,4.907,-0.00545787,-0.007686472,2.5E-007
"2017-09-13 05:50:00",11504,"CKVY",12.63,40.37,39.85,40.43,39.32,96.2,96.2,94.6,0.818,38.65,39.42,37.92,1.924,1.425,78.17,27.77,4.384,0.1043101,4.908,-0.00545787,-0.007686472,2.5E-007
"2017-09-13 05:55:00",11505,"CKVY",12.63,41.67,41.08,41.67,40.31,93.3,96.2,93.3,0.835,39.78,39.98,39.31,2.16,2.058,64.09,9.03,4.603,0.3157089,4.906,-0.00545787,-0.007686472,2.5E-007
"2017-09-13 06:00:00",11506,"CKVY",12.63,42.78,42.38,42.84,41.67,89.9,93.3,89.9,0.839,40.01,40.16,39.79,2.816,2.578,47.47,4.023,4.165,0.7775624,4.908,-0.00457706,-0.0060075,0.002293757
"2017-09-13 06:05:00",11507,"CKVY",12.63,43.09,42.84,43.15,42.6,87.6,89.9,87.6,0.828,39.87,40.07,39.63,2.149,2.431,12.32,36.44,3.069,1.566115,4.908,-0.00457706,-0.0060075,0.002293757
"2017-09-13 06:10:00",11508,"CKVY",12.63,43.16,43.09,43.28,42.91,88.3,88.5,87.2,0.837,39.77,40,39.55,2.295,2.168,308.4,7.005,4.384,3.256672,4.908,-0.00457706,-0.0060075,0.002293757
"2017-09-13 06:15:00",11509,"CKVY",12.64,44.02,43.47,44.02,42.97,86.4,88.6,86.4,0.846,40.06,40.26,39.81,2.415,2.305,332.2,11,3.726,6.831954,4.908,-0.003598838,-0.004570033,0.009746105
"2017-09-13 06:20:00",11510,"CKVY",12.65,43.71,44.05,44.51,43.53,87.5,87.8,84.7,0.847,40.16,40.32,39.98,3.176,2.787,294.9,20.4,5.48,12.62144,4.908,-0.003598838,-0.004570033,0.009746105
"2017-09-13 06:25:00",11511,"CKVY",12.67,43.65,44.38,45.01,43.65,85.8,87.5,83.9,0.828,40.19,40.53,39.61,3.072,3.144,251.9,27.26,5.042,19.84458,4.907,-0.003598838,-0.004570033,0.009746105
"2017-09-13 06:30:00",11512,"CKVY",12.69,43.03,42.97,43.71,42.42,88.5,90,85.8,0.834,39.88,40.13,39.63,3.658,3.266,184.7,28.79,7.014,29.47324,4.907,-0.005225576,-0.004062953,0.02386899
"2017-09-13 06:35:00",11513,"CKVY",12.72,43.03,43,43.16,42.85,89.8,89.8,88.1,0.847,39.96,40.26,39.77,3.466,3.816,234.1,53.12,6.357,44.87938,4.907,-0.005225576,-0.004062953,0.02386899
"2017-09-13 06:40:00",11514,"CKVY",12.74,43.59,43.32,43.59,42.91,88.4,90.4,88.4,0.852,40.51,40.75,40.13,2.646,3.025,242.3,79.6,1.754,60.84831,4.906,-0.005225576,-0.004062953,0.02386899
"2017-09-13 06:45:00",11515,"CKVY",12.76,44.39,43.98,44.39,43.53,86.8,88.9,86.7,0.862,40.71,41.16,40.35,1.353,2.021,326.9,73.58,1.754,76.74805,4.907,0.0005177886,0.001733913,0.05227856
"2017-09-13 06:50:00",11516,"CKVY",12.78,45.81,45.25,46,44.33,85.4,87.2,84.9,0.895,41.44,42.09,40.65,0.494,0.764,357.3,44.22,1.315,90.6547,4.907,0.0005177886,0.001733913,0.05227856
"2017-09-13 06:55:00",11517,"CKVY",12.79,45.81,45.71,45.87,45.56,85,86,83.8,0.892,41.46,41.89,40.97,0.331,0.457,311.7,33.3,1.315,94.79785,4.907,0.0005177886,0.001733913,0.05227856
"2017-09-13 07:00:00",11518,"CKVY",12.84,46.36,45.98,46.49,45.69,85.3,86.2,84.7,0.913,41.86,42.35,41.36,0.338,0.326,12.36,27.45,1.754,91.41309,4.907,0.001582672,0.001997436,0.09086617
"2017-09-13 07:05:00",11519,"CKVY",12.92,47.35,46.87,47.35,46.42,82.2,85.4,81.4,0.913,42.14,42.58,41.8,0.731,0.579,73.86,16.43,1.973,97.91451,4.908,0.001582672,0.001997436,0.09086617
"2017-09-13 07:10:00",11520,"CKVY",13.01,48.03,47.76,48.09,47.29,80.7,82.4,79.14,0.92,42.12,42.71,41.53,0.77,0.7,31.81,42.36,1.754,113.3208,4.907,0.001582672,0.001997436,0.09086617
"2017-09-13 07:15:00",11521,"CKVY",13.18,48.7,48.49,48.83,48.09,77.7,80.9,76.8,0.908,42.01,42.65,41.38,1.499,1.082,32.75,9.31,4.822,138.4473,4.907,0.00838868,0.009585171,0.1330408
"2017-09-13 07:20:00",11522,"CKVY",13.18,47.96,48.32,48.77,47.96,77.15,78.48,75.57,0.877,41.51,42.26,40.94,2.154,1.827,35.03,9.99,4.384,146.0853,4.908,0.00838868,0.009585171,0.1330408
"2017-09-13 07:25:00",11523,"CKVY",13.28,48.58,48.24,48.64,47.96,76.25,79.07,76.12,0.887,41.69,42.14,41.19,2.896,2.572,18.67,8.09,3.726,137.4536,4.908,0.00838868,0.009585171,0.1330408
"2017-09-13 07:30:00",11524,"CKVY",13.85,50.49,49.39,50.56,48.46,72.89,77.63,72.79,0.911,42.07,43.49,41.35,2.309,2.717,358.2,14.31,2.411,147.8713,4.907,0.01568547,0.01891428,0.1771615
"2017-09-13 07:35:00",11525,"CKVY",13.75,52.4,51.93,52.59,50.49,69.9,75.81,68.08,0.938,42.99,43.88,42.17,1.756,1.928,148.6,63.85,4.603,205.8656,4.907,0.01568547,0.01891428,0.1771615
"2017-09-13 07:40:00",11526,"CKVY",13.66,52.95,52.72,53.08,52.28,70.75,72.61,68.73,0.968,43.4,44.39,42.4,1.98,1.787,159.6,16.5,5.261,294.1619,4.907,0.01568547,0.01891428,0.1771615
"2017-09-13 07:45:00",11527,"CKVY",13.6,52.21,52.64,53.08,52.09,75.9,75.93,70.48,1.011,44.13,44.86,43.36,2.678,2.359,186.3,14.05,5.918,350.3676,4.906,0.0398135,0.04491097,0.2210992
"2017-09-13 07:50:00",11528,"CKVY",13.46,51.66,52.2,52.58,51.66,72.88,76.45,72.61,0.951,44.28,45.28,43.26,3.568,3.164,177,13.35,5.918,305.4286,4.907,0.0398135,0.04491097,0.2210992
"2017-09-13 07:55:00",11529,"CKVY",13.39,52.27,51.88,52.33,51.66,69.86,73.91,69.65,0.932,43.24,43.75,42.58,3.466,3.597,187.3,15.96,4.165,220.8167,4.907,0.0398135,0.04491097,0.2210992
"2017-09-13 08:00:00",11530,"CKVY",13.38,52.89,52.66,53.01,52.21,67.83,71.16,67.73,0.926,43.13,43.82,42.48,3.258,3.28,158.1,12.52,3.946,143.2942,4.907,0.02000214,0.02516601,0.2656319
"2017-09-13 08:05:00",11531,"CKVY",13.48,53.26,53.03,53.26,52.76,67.66,68.9,66.98,0.936,42.64,43.01,42.35,2.695,3.009,154.5,9.07,3.288,126.2587,4.907,0.02000214,0.02516601,0.2656319
"2017-09-13 08:10:00",11532,"CKVY",13.68,54.86,54.09,54.98,53.13,61.62,68.59,61.62,0.904,42.98,43.55,41.95,2.22,2.471,167.1,24.38,2.63,166.669,4.907,0.02000214,0.02516601,0.2656319
"2017-09-13 08:15:00",11533,"CKVY",13.6,56.33,55.96,56.58,54.86,58.53,61.65,58.36,0.906,42.31,43.46,41.76,1.586,1.908,337.6,62.06,2.63,261.0022,4.907,0.03962368,0.04608054,0.3102234
"2017-09-13 08:20:00",11534,"CKVY",13.56,58.18,57.45,58.24,56.33,58.62,59,56.46,0.97,42.76,43.89,41.91,0.865,1.216,38.55,86.4,1.315,375.7998,4.907,0.03962368,0.04608054,0.3102234
"2017-09-13 08:25:00",11535,"CKVY",13.52,57.92,58.67,59.41,57.8,59.07,59.2,55.74,0.968,43.74,44.64,42.91,1.029,0.818,340.3,61.8,4.384,467.1024,4.907,0.03962368,0.04608054,0.3102234
"2017-09-13 08:30:00",11536,"CKVY",13.52,57.3,57.46,57.98,56.99,60.13,61.88,58.17,0.964,43.45,44.72,42.77,2.084,1.604,326.4,14.55,6.138,486.8182,4.907,0.06554896,0.07231814,0.3529676
"2017-09-13 08:35:00",11537,"CKVY",13.51,57.86,57.58,58.29,57.05,59.78,60.81,58.52,0.978,43.69,44.5,42.9,3.326,2.68,343.8,17.71,6.795,470.6879,4.908,0.06554896,0.07231814,0.3529676
"2017-09-13 08:40:00",11538,"CKVY",13.5,56.19,57.4,58.17,56.07,65.51,66.2,59.68,1.009,45.14,46.16,43.89,4.37,3.966,17.23,19.57,8.33,451.3356,4.907,0.06554896,0.07231814,0.3529676
"2017-09-13 08:45:00",11539,"CKVY",13.49,55.88,56.96,58.17,55.82,67.5,68.94,62.46,1.028,45.6,46.47,44.7,5.122,4.659,345.4,16.22,9.86,465.9722,4.907,0.06198629,0.07215519,0.3937509
"2017-09-13 08:50:00",11540,"CKVY",13.49,54.64,54.84,55.82,54.27,70.17,72.78,67.5,1.021,45.13,46.03,44.41,6.002,5.481,347,17.41,10.52,436.4206,4.908,0.06198629,0.07215519,0.3937509
"2017-09-13 08:55:00",11541,"CKVY",13.49,55.06,54.35,55.13,53.77,68.86,72.91,68.52,1.018,45.07,45.8,44.55,6.367,6.277,335.9,20.25,10.52,362.8222,4.908,0.06198629,0.07215519,0.3937509
"2017-09-13 09:00:00",11542,"CKVY",13.49,54.57,54.87,55.43,54.2,69,69.24,67.08,1.002,44.62,45.39,43.92,6.424,6.453,339,11.68,8.77,298.1823,4.909,0.04173214,0.05167645,0.4339209
"2017-09-13 09:05:00",11543,"CKVY",13.47,56.04,55.51,56.22,54.44,65.22,69.68,63.98,0.999,44.82,45.62,43.78,5.852,6.198,347.2,14.61,8.55,303.4063,4.909,0.04173214,0.05167645,0.4339209
"2017-09-13 09:10:00",11544,"CKVY",13.47,56.28,56.59,57.02,56.04,63.6,65.8,62.13,0.983,44.37,45.16,43.87,5.471,5.529,344.3,19.11,7.672,394.346,4.909,0.04173214,0.05167645,0.4339209
"2017-09-13 09:15:00",11545,"CKVY",13.47,57.95,56.91,58.01,56.28,63.5,64.46,62.75,1.042,44.67,45.75,44.18,5.507,5.422,358.8,14.68,8.99,463.3328,4.91,0.06954627,0.08220938,0.4726709
"2017-09-13 09:20:00",11546,"CKVY",13.48,58.25,57.91,58.32,57.58,62.16,63.43,61.2,1.031,45.03,45.78,44.53,6.362,6.061,336.6,11.57,11.4,517.1868,4.91,0.06954627,0.08220938,0.4726709
"2017-09-13 09:25:00",11547,"CKVY",13.48,59.49,59.06,59.8,58.19,59.66,62.47,58.53,1.035,45.37,46.1,44.81,6.844,6.656,342.1,20.61,9.86,525.6139,4.91,0.06954627,0.08220938,0.4726709
"2017-09-13 09:30:00",11548,"CKVY",13.48,60.78,60.12,60.78,59.49,58.08,60.45,57.71,1.055,45.76,46.21,45.34,6.583,6.807,337.7,18.26,8.11,534.6729,4.911,0.07867324,0.09443183,0.5084332
"2017-09-13 09:35:00",11549,"CKVY",13.48,61.64,60.91,61.83,60.47,56.23,58.66,56.16,1.053,45.94,46.52,45.33,5.785,6.163,359.9,17.12,7.891,548.6796,4.91,0.07867324,0.09443183,0.5084332
"2017-09-13 09:40:00",11550,"CKVY",13.49,62.13,61.63,62.25,61.08,56.39,58.18,55.64,1.074,46.15,47.08,45.41,5.235,5.527,9.44,17.94,7.234,564.6829,4.911,0.07867324,0.09443183,0.5084332
"2017-09-13 09:45:00",11551,"CKVY",13.49,64.16,63.18,64.16,62.07,53.1,56.77,53.07,1.086,46.61,47.03,46.06,4.496,4.859,331.5,27.26,5.918,574.5034,4.911,0.08832382,0.1048309,0.5418079
"2017-09-13 09:50:00",11552,"CKVY",13.49,63.84,64.07,64.77,63.54,54.33,54.64,50.15,1.099,46.42,47.17,45.27,3.89,4.149,329.8,22.36,5.918,585.3924,4.911,0.08832382,0.1048309,0.5418079
"2017-09-13 09:55:00",11553,"CKVY",13.49,65.13,64.24,65.13,63.72,51.96,54.47,51.31,1.1,46.77,47.19,46.23,3.457,3.612,315,15.02,5.918,602.6819,4.911,0.08832382,0.1048309,0.5418079
"2017-09-13 10:00:00",11554,"CKVY",13.49,66.61,66.08,66.61,65.2,48.26,51.96,48.26,1.075,46.63,47.2,46.09,3.541,3.503,336.7,18.87,5.918,628.6654,4.911,0.1009607,0.1164584,0.573167
"2017-09-13 10:05:00",11555,"CKVY",13.49,67.41,66.73,67.54,66.3,44.46,48.91,44.46,1.018,46.42,46.77,45.05,3.666,3.594,353.7,18.21,5.918,653.5463,4.911,0.1009607,0.1164584,0.573167
"2017-09-13 10:10:00",11556,"CKVY",13.49,67.85,67.43,67.91,66.98,43.43,46.75,43.43,1.01,45.61,46.53,44.79,3.402,3.497,6.776,47.39,5.699,671.8116,4.912,0.1009607,0.1164584,0.573167
"2017-09-13 10:15:00",11557,"CKVY",13.49,69.33,68.92,69.7,67.72,41.17,43.84,39.07,1.007,44.77,46.12,43.41,3.169,3.359,351.3,33.92,6.357,691.4871,4.912,0.1142772,0.1316061,0.6033683
"2017-09-13 10:20:00",11558,"CKVY",13.49,69.82,69.85,70.25,69.33,40.86,43.08,39.9,1.016,45.22,46.52,44.35,2.821,2.996,335.4,32.93,5.48,707.5045,4.912,0.1142772,0.1316061,0.6033683
"2017-09-13 10:25:00",11559,"CKVY",13.49,69.37,69.57,69.93,69.19,42.15,43.18,40.54,1.033,45.35,46.07,44.78,3.002,2.927,323.3,27.61,6.138,733.1317,4.912,0.1142772,0.1316061,0.6033683
"2017-09-13 10:30:00",11560,"CKVY",13.48,71.02,70.32,71.02,69.31,40.85,42.56,39.65,1.059,45.59,46.51,44.59,3.13,2.959,25.23,19.33,5.042,760.0192,4.912,0.1274727,0.1451323,0.6300486
"2017-09-13 10:35:00",11561,"CKVY",13.48,69.91,70.4,71.64,69.54,37.38,41.15,37.18,0.933,44.38,46.57,42.56,3.506,3.319,358.9,19.65,6.576,735.2203,4.912,0.1274727,0.1451323,0.6300486
"2017-09-13 10:40:00",11562,"CKVY",13.48,70.03,70.02,70.4,69.72,37.62,40.02,37.07,0.943,43.39,44.87,42.65,3.66,3.6,7.786,27.79,6.576,655.4478,4.912,0.1274727,0.1451323,0.6300486
"2017-09-13 10:45:00",11563,"CKVY",13.47,71.02,70.77,71.39,69.97,37.25,39.61,36.87,0.965,43.8,44.74,42.98,4.166,3.874,12.66,18.16,8.11,623.1106,4.912,0.1102102,0.1292081,0.6552977
"2017-09-13 10:50:00",11564,"CKVY",13.46,72.25,71.79,72.62,70.52,37.28,38.38,35.22,1.007,44,45.02,43.23,4.483,4.296,22.44,32.3,7.891,652.3461,4.912,0.1102102,0.1292081,0.6552977
"2017-09-13 10:55:00",11565,"CKVY",13.46,71.57,72.08,72.68,71.14,35.74,37.18,34.4,0.944,43.32,44.86,42.53,4.765,4.659,30.28,16.16,9.43,724.225,4.912,0.1102102,0.1292081,0.6552977
"2017-09-13 11:00:00",11566,"CKVY",13.46,71.86,71.94,72.79,71.38,35.12,36.62,34.67,0.936,43.36,44.26,42.76,4.413,4.568,0.853,54.44,7.453,739.9469,4.912,0.1307939,0.1546004,0.6762286
"2017-09-13 11:05:00",11567,"CKVY",13.44,73.14,72.26,73.2,71.24,34.01,35.29,33.4,0.947,42.46,43.46,41.15,3.783,4.08,327.3,36.86,6.138,740.8143,4.912,0.1307939,0.1546004,0.6762286
"2017-09-13 11:10:00",11568,"CKVY",13.45,73.57,73.16,73.82,72.4,32.81,35.62,32.81,0.927,42.97,44.85,42.05,2.948,3.411,322.8,53.75,5.918,741.8523,4.912,0.1307939,0.1546004,0.6762286
"2017-09-13 11:15:00",11569,"CKVY",13.45,73.26,73.54,74.31,72.71,34.12,35.69,32.57,0.954,43.27,45.01,41.94,2.984,2.856,333.3,48.28,10.08,733.5718,4.912,0.1299503,0.1510131,0.6944592
"2017-09-13 11:20:00",11570,"CKVY",13.44,74.37,72.77,74.37,71.72,34.8,36.89,33.77,1.01,43.76,44.83,42.83,4.072,3.611,357.5,30.23,9.64,741.6231,4.911,0.1299503,0.1510131,0.6944592
"2017-09-13 11:25:00",11571,"CKVY",13.44,73.75,73.69,74.68,72.95,32.47,34.8,32.2,0.923,43.26,44.89,42.37,4.657,4.339,23.07,37.59,9.21,754.3223,4.911,0.1299503,0.1510131,0.6944592
"2017-09-13 11:30:00",11572,"CKVY",13.44,73.07,73.67,74.37,73.07,32.13,33.5,30.55,0.892,42.04,43.16,41.28,4.807,4.919,277.9,21.57,7.453,774.7053,4.911,0.138905,0.1633973,0.7085911
"2017-09-13 11:35:00",11573,"CKVY",13.44,74.86,73.9,75.05,72.95,31.27,33.57,31.27,0.922,42.52,43.91,41.61,4.606,4.514,331.4,36.42,10.52,790.8309,4.911,0.138905,0.1633973,0.7085911
"2017-09-13 11:40:00",11574,"CKVY",13.44,73.57,73.72,74.8,72.7,32.33,33.6,31.24,0.913,42.36,43.21,41.39,5.405,4.971,340.5,16.85,10.52,803.2838,4.91,0.138905,0.1633973,0.7085911
"2017-09-13 11:45:00",11575,"CKVY",13.44,74.31,73.02,74.31,71.96,34.12,34.73,32.33,0.988,42.8,44.25,41.72,5.562,5.604,305.3,36.56,9.21,711.4811,4.911,0.1261159,0.152397,0.7201405
"2017-09-13 11:50:00",11576,"CKVY",13.44,74.62,73.73,74.62,73.2,32.33,34.42,31.79,0.946,42.48,44.49,41.77,4.452,5.258,6.455,55.4,6.138,632.5763,4.911,0.1261159,0.152397,0.7201405
"2017-09-13 11:55:00",11577,"CKVY",13.43,74.36,75.19,75.79,74.36,31.1,33.12,30.52,0.902,43.02,44.26,41.8,4.537,4.441,15.23,17.72,12.93,650.6382,4.91,0.1261159,0.152397,0.7201405
"2017-09-13 12:00:00",11578,"CKVY",13.43,76.58,75.56,76.77,74,29.83,32.67,29.18,0.932,42.97,44.28,41.87,4.772,4.424,352.7,37.42,11.62,783.7361,4.91,0.1545437,0.182154,0.727488
"2017-09-13 12:05:00",11579,"CKVY",13.43,74.41,75.29,76.76,74.41,30.82,31.92,29.08,0.895,42.35,43.31,41.51,5.407,5.071,320.9,39.49,8.55,821.5374,4.91,0.1545437,0.182154,0.727488
"2017-09-13 12:10:00",11580,"CKVY",13.43,73.9,74.26,75.01,73.66,32.91,33.11,30.86,0.94,42.47,43.77,41.47,4.743,4.964,11.58,30.29,10.3,681.9149,4.908,0.1545437,0.182154,0.727488
"2017-09-13 12:15:00",11581,"CKVY",13.43,73.53,73.63,74.46,72.98,32.53,33.35,31.64,0.918,42.4,43.55,41.65,5.058,5.071,345.9,23.46,10.74,515.5352,4.908,0.0942916,0.1190804,0.7322676
"2017-09-13 12:20:00",11582,"CKVY",13.43,73.04,73.22,73.65,72.67,32.94,33.73,31.91,0.914,42.19,43.03,41.4,5.615,5.251,359.5,20.54,10.74,414.6389,4.908,0.0942916,0.1190804,0.7322676
"2017-09-13 12:25:00",11583,"CKVY",13.42,75.56,73.82,75.56,72.97,31.47,33.69,31.3,0.95,42.29,43.45,41.23,5.579,5.798,17.67,21.17,9.43,432.0703,4.907,0.0942916,0.1190804,0.7322676
"2017-09-13 12:30:00",11584,"CKVY",13.43,75.13,75.82,76.61,75.01,31.47,31.57,28.69,0.937,42.29,43.43,41.35,5.234,5.368,331.2,42.96,9.21,524.3376,4.907,0.1122734,0.139619,0.7333353
"2017-09-13 12:35:00",11585,"CKVY",13.42,75.99,75.85,76.36,75.13,29.24,31.81,28.69,0.896,42.21,43.31,41.08,5.415,5.321,282.6,28.76,10.52,621.4019,4.906,0.1122734,0.139619,0.7333353
"2017-09-13 12:40:00",11586,"CKVY",13.42,76.24,76.16,77.04,75.38,26.54,30.89,25.95,0.819,41.39,43.87,38.9,5.969,5.586,317.5,22.2,12.28,686.2856,4.906,0.1122734,0.139619,0.7333353
"2017-09-13 12:45:00",11587,"CKVY",13.42,78.09,76.9,78.21,76.12,25.17,27.53,25.17,0.826,39.77,40.93,39.12,5.73,5.757,333.2,40.86,12.49,751.6611,4.906,0.1554094,0.1872369,0.7321121
"2017-09-13 12:50:00",11588,"CKVY",13.41,77.29,77.31,78.15,76.73,26.84,26.88,24.58,0.858,39.65,40.6,38.61,5.747,5.64,345.6,27.69,10.3,831.3981,4.906,0.1554094,0.1872369,0.7321121
"2017-09-13 12:55:00",11589,"CKVY",13.41,77.16,77.94,78.58,77.16,28.63,28.9,25.82,0.912,41.57,42.94,40.49,6.268,5.968,332.7,29.99,13.37,881.8445,4.904,0.1554094,0.1872369,0.7321121
"2017-09-13 13:00:00",11590,"CKVY",13.41,76.24,76.58,77.35,76.06,29.58,30.71,28.63,0.914,42.51,43.31,41.84,7.157,6.814,5.31,16.79,11.18,823.8685,4.905,0.1461086,0.1798839,0.7260587
"2017-09-13 13:05:00",11591,"CKVY",13.4,77.1,76.71,77.66,75.87,26.5,30.68,25.89,0.842,41.78,43.33,39.91,6.991,7.093,343.7,29.54,11.84,702.1125,4.905,0.1461086,0.1798839,0.7260587
"2017-09-13 13:10:00",11592,"CKVY",13.4,76.24,76.7,77.23,76.18,28.11,29.24,26.54,0.868,40.83,42.24,40.1,6.21,6.734,316,28.36,8.33,650.3861,4.905,0.1461086,0.1798839,0.7260587
"2017-09-13 13:15:00",11593,"CKVY",13.4,76.24,76.3,76.67,75.87,28.21,28.86,27.19,0.871,40.75,41.58,40.05,5.285,5.829,343.9,29.31,10.52,612.6355,4.905,0.131367,0.165231,0.7169377
"2017-09-13 13:20:00",11594,"CKVY",13.39,78.03,76.58,78.03,75.87,27.56,29.72,27.43,0.903,41.35,43.08,40.42,4.323,4.97,18.12,32.93,6.795,621.5656,4.904,0.131367,0.165231,0.7169377
"2017-09-13 13:25:00",11595,"CKVY",13.39,75.81,77.27,79.08,75.56,25.99,28.01,25.54,0.791,40.67,42.64,38.51,3.845,3.987,276.3,50.64,8.55,588.7516,4.903,0.131367,0.165231,0.7169377
"2017-09-13 13:30:00",11596,"CKVY",13.39,76.49,76.46,77.23,75.62,25.27,29.24,24.93,0.787,39.92,42.2,38.06,4.792,3.936,267.1,32.39,16,522.1613,4.903,0.1017654,0.1260821,0.7048473
"2017-09-13 13:35:00",11597,"CKVY",13.39,76.67,76.33,76.67,75.99,25.75,27.22,24.35,0.807,38.44,40.06,37.3,6.062,5.462,268.5,16.23,13.15,441.8528,4.903,0.1017654,0.1260821,0.7048473
"2017-09-13 13:40:00",11598,"CKVY",13.39,76.43,76.44,76.86,76.06,25.06,27.32,23.69,0.779,38.05,40.59,36.47,7.214,6.572,248.8,24.52,15.12,339.6464,4.903,0.1017654,0.1260821,0.7048473
"2017-09-13 13:45:00",11599,"CKVY",13.39,75.13,75.99,76.61,75.01,25.99,29.65,24.55,0.773,39.27,41.37,37.58,7.881,7.756,273.2,13.75,15.56,308.4776,4.903,0.08561037,0.1174919,0.6912247
"2017-09-13 13:50:00",11600,"CKVY",13.39,76.18,75.69,76.24,75.07,26.09,28.9,24.76,0.804,39.35,41.03,37.34,8.61,8.24,276.8,12.14,14.69,311.3445,4.902,0.08561037,0.1174919,0.6912247
"2017-09-13 13:55:00",11601,"CKVY",13.39,75.87,76.17,76.49,75.81,25.27,27.53,24.48,0.771,38.53,40.36,37.24,9.68,9.25,265.5,15.94,17.76,330.1403,4.903,0.08561037,0.1174919,0.6912247
"2017-09-13 14:00:00",11602,"CKVY",13.39,75.38,75.79,76.24,75.13,26.37,26.43,24.24,0.791,37.82,38.99,36.41,9.59,9.77,249.8,12.53,16.44,324.5712,4.902,0.09608433,0.1364783,0.6721493
"2017-09-13 14:05:00",11603,"CKVY",13.39,78.27,76.86,78.4,75.38,25.48,26.91,22.91,0.841,38.72,40.39,37.32,8.68,9.07,248.1,14.43,11.62,344.6557,4.901,0.09608433,0.1364783,0.6721493
"2017-09-13 14:10:00",11604,"CKVY",13.39,76.3,77.33,78.52,76.3,25.92,27.7,23.35,0.802,38.64,40.94,37.06,7.878,8.33,268.5,13.79,14.03,405.7683,4.902,0.09608433,0.1364783,0.6721493
"2017-09-13 14:15:00",11605,"CKVY",13.4,75.56,76.38,76.73,75.56,27.39,29.17,24.52,0.827,39.26,41.61,37.39,7.863,7.68,269.8,11.57,16.44,416.5589,4.901,0.1100729,0.149705,0.6496574
"2017-09-13 14:20:00",11606,"CKVY",13.4,76.86,76.15,76.92,75.38,24.62,27.77,24.48,0.776,38.61,39.99,37.78,9.69,8.87,256.1,15.94,21.48,396.0001,4.902,0.1100729,0.149705,0.6496574
"2017-09-13 14:25:00",11607,"CKVY",13.4,76.61,76.98,77.35,76.49,26.06,26.37,24.28,0.815,38.62,39.65,37.75,10.57,10.07,248.2,12.19,18.19,347.0842,4.901,0.1100729,0.149705,0.6496574
"2017-09-13 14:30:00",11608,"CKVY",13.4,76.8,76.7,77.35,76.12,24.35,26.26,24.24,0.766,38.73,39.77,37.63,11.46,11.2,241.1,12.53,19.73,373.0853,4.901,0.1088262,0.1535456,0.624722
"2017-09-13 14:35:00",11609,"CKVY",13.4,79.08,78.25,80.7,76.43,25,25.75,21.91,0.848,38.85,40.66,37.69,10.96,11.12,246.3,15.59,16.88,452.9431,4.901,0.1088262,0.1535456,0.624722
"2017-09-13 14:40:00",11610,"CKVY",13.4,77.04,76.76,79.08,75.93,25.89,27.97,24.69,0.821,39.29,40.77,37.88,10.53,10.87,250.2,21.87,14.25,495.6401,4.901,0.1088262,0.1535456,0.624722
"2017-09-13 14:45:00",11611,"CKVY",13.4,77.35,78.52,80.1,76.98,24.62,28.59,23.01,0.789,39.48,44.51,37.33,9.45,9.65,268.1,23.01,16.66,583.8975,4.9,0.1391013,0.1881292,0.5961611
"2017-09-13 14:50:00",11612,"CKVY",13.4,76.73,77.19,77.72,76.73,25.13,27.91,24.04,0.789,38.98,41.55,37.65,9.91,9.76,262.5,11.37,18.63,582.0709,4.901,0.1391013,0.1881292,0.5961611
"2017-09-13 14:55:00",11613,"CKVY",13.4,75.62,75.83,76.8,75.19,25.68,27.43,25.27,0.777,39.08,39.93,38.05,10.26,10.02,267.2,11.25,16,513.3683,4.9,0.1391013,0.1881292,0.5961611
"2017-09-13 15:00:00",11614,"CKVY",13.4,75.56,75.66,75.99,75.38,26.91,27.15,25.41,0.813,38.54,39.37,37.74,10.94,10.84,254.9,11.26,17.76,388.7281,4.9,0.1019912,0.1463184,0.565797
"2017-09-13 15:05:00",11615,"CKVY",13.4,75.5,75.52,75.93,75.32,26.98,27.8,26.33,0.813,39.35,39.98,38.51,10.65,10.69,248.6,14.35,17.54,288.6374,4.899,0.1019912,0.1463184,0.565797
"2017-09-13 15:10:00",11616,"CKVY",13.39,76.55,76.38,76.92,75.38,26.57,27.39,25.41,0.829,39.25,39.98,38.68,10.93,10.74,247.7,12.92,18.19,313.9361,4.899,0.1019912,0.1463184,0.565797
"2017-09-13 15:15:00",11617,"CKVY",13.4,77.23,77.38,78.34,76.24,24.93,27.29,24.31,0.795,39.5,41.37,38.11,11.42,11.22,244.1,14.38,18.19,398.1928,4.899,0.1163565,0.1634789,0.5321082
"2017-09-13 15:20:00",11618,"CKVY",13.4,76.12,76.8,77.78,75.99,27.94,28.15,25,0.859,39.61,40.93,38.13,11.65,11.62,231.1,12.01,21.04,476.4239,4.899,0.1163565,0.1634789,0.5321082
"2017-09-13 15:25:00",11619,"CKVY",13.4,76.24,76.27,76.61,76.06,26.09,28.08,25.58,0.806,39.3,40.81,38.51,11.05,11.56,238.1,11.44,17.32,472.3694,4.898,0.1163565,0.1634789,0.5321082
"2017-09-13 15:30:00",11620,"CKVY",13.4,74.88,75.48,76.55,74.33,28.15,30.27,25.92,0.831,40.22,41.26,38.81,9.88,10.37,256.2,16.63,15.56,397.4966,4.899,0.1033249,0.1500817,0.4962282
"2017-09-13 15:35:00",11621,"CKVY",13.4,76.24,75.79,76.36,75.01,26.06,28.01,24.89,0.805,38.39,39.74,37.5,10.45,10.14,242.2,12.42,20.6,352.0153,4.9,0.1033249,0.1500817,0.4962282
"2017-09-13 15:40:00",11622,"CKVY",13.4,74.82,75.71,76.73,74.82,26.78,26.81,25.27,0.789,38.44,39.7,37.63,11.11,10.56,255.5,13.44,19.07,364.6836,4.899,0.1033249,0.1500817,0.4962282
"2017-09-13 15:45:00",11623,"CKVY",13.41,75.13,74.79,75.19,74.27,27.08,27.53,26.16,0.806,38.54,39.46,37.92,11.29,11.4,252.4,13.77,17.54,360.2682,4.9,0.1013536,0.1465256,0.4594945
"2017-09-13 15:50:00",11624,"CKVY",13.4,74.27,74.85,75.25,74.14,27.22,28.18,26.16,0.787,38.62,39.43,38.1,10.83,10.88,241.2,18.87,21.48,333.4052,4.899,0.1013536,0.1465256,0.4594945
"2017-09-13 15:55:00",11625,"CKVY",13.41,73.71,73.92,74.27,73.65,28.69,29.79,27.15,0.814,39.24,40.37,38.21,9.87,10.36,267.8,11.78,13.59,272.1774,4.899,0.1013536,0.1465256,0.4594945
"2017-09-13 16:00:00",11626,"CKVY",13.42,73.04,73.49,73.84,72.91,28.35,29.72,27.5,0.787,38.96,40.16,38,10.2,9.71,243.4,11.89,16.88,232.7402,4.898,0.08010872,0.1213151,0.4194104
"2017-09-13 16:05:00",11627,"CKVY",13.42,73.04,72.96,73.1,72.85,28.86,28.86,27.94,0.801,38.41,38.82,37.92,10.13,10.29,239.5,11.75,16.22,187.7386,4.899,0.08010872,0.1213151,0.4194104
"2017-09-13 16:10:00",11628,"CKVY",13.42,73.1,73.12,73.28,72.91,29.34,29.76,27.84,0.816,38.73,39.68,37.9,10.93,10.72,239.9,11.13,18.41,170.5172,4.897,0.08010872,0.1213151,0.4194104
"2017-09-13 16:15:00",11629,"CKVY",13.43,73.28,73.13,73.28,72.91,29.45,29.45,28.59,0.824,39.01,39.55,38.63,10.69,11.17,239.2,11.29,15.56,174.6284,4.899,0.07606137,0.1172486,0.3781651
"2017-09-13 16:20:00",11630,"CKVY",13.43,72.85,73.17,73.41,72.85,30.34,30.34,28.49,0.836,39.24,39.94,38.59,9.81,10.23,234.2,11.75,12.71,181.0038,4.897,0.07606137,0.1172486,0.3781651
"2017-09-13 16:25:00",11631,"CKVY",13.44,72.36,72.42,72.91,72.17,31.3,31.84,30.37,0.849,40.39,40.7,39.94,8.32,8.88,250.9,12.46,9.86,167.6393,4.898,0.07606137,0.1172486,0.3781651
"2017-09-13 16:30:00",11632,"CKVY",13.44,72.85,72.61,72.91,72.36,30.41,32.46,30.2,0.838,40.6,41.36,39.61,7.58,7.637,266.4,12.33,12.49,156.9633,4.898,0.0644875,0.09898638,0.3344901
"2017-09-13 16:35:00",11633,"CKVY",13.45,72.42,72.76,73.04,72.42,32.29,32.97,30.27,0.877,40.75,41.85,39.83,7.442,7.609,255.8,11.79,16.88,157.2094,4.897,0.0644875,0.09898638,0.3344901
"2017-09-13 16:40:00",11634,"CKVY",13.46,71.93,72.34,72.54,71.93,32.73,32.73,30.3,0.875,40.3,41.28,39.4,8.23,7.943,254.6,13.4,14.03,163.5577,4.898,0.0644875,0.09898638,0.3344901
"2017-09-13 16:45:00",11635,"CKVY",13.46,71.56,71.72,72.05,71.43,32.05,33.35,32.02,0.846,40.89,41.52,40.12,8.14,8.32,254.5,13.83,11.62,153.8448,4.897,0.05732844,0.08803204,0.290318
"2017-09-13 16:50:00",11636,"CKVY",13.46,71.37,71.38,71.68,70.94,31.02,34.14,30.99,0.814,40.42,41.53,39.23,7.366,7.652,240.4,15.55,9.86,133.1126,4.897,0.05732844,0.08803204,0.290318
"2017-09-13 16:55:00",11637,"CKVY",13.47,71,71.3,71.68,70.82,31.02,33.04,31.02,0.803,39.88,40.61,38.88,6.681,6.899,242.9,14.78,12.71,119.7633,4.898,0.05732844,0.08803204,0.290318
"2017-09-13 17:00:00",11638,"CKVY",13.47,70.94,71.1,71.31,70.82,30.95,31.16,29.62,0.8,38.51,39.07,37.88,7.058,7.009,245,13.89,14.03,109.0476,4.897,0.04916051,0.07688831,0.2462381
"2017-09-13 17:05:00",11639,"CKVY",13.49,70.63,70.85,71.19,70.45,30.89,31.57,29.45,0.79,38.29,39.14,37.58,8.13,7.578,238.5,11.36,14.47,98.36671,4.898,0.04916051,0.07688831,0.2462381
"2017-09-13 17:10:00",11640,"CKVY",13.5,70.64,70.58,70.76,70.39,30.99,31.61,30.58,0.793,38.5,38.96,38.14,8.27,8.29,239.3,13.36,12.06,85.75673,4.897,0.04916051,0.07688831,0.2462381
"2017-09-13 17:15:00",11641,"CKVY",13.5,70.09,70.3,70.7,69.9,32.74,33.08,30.99,0.822,39.05,39.75,38.51,7.796,7.929,227.2,14.39,10.3,78.00046,4.897,0.04835316,0.07807192,0.2016797
"2017-09-13 17:20:00",11642,"CKVY",13.37,69.73,69.85,70.09,69.6,33.08,33.66,32.4,0.82,39.44,39.99,39.03,6.406,7.088,211,24.15,8.33,72.11285,4.898,0.04835316,0.07807192,0.2016797
"2017-09-13 17:25:00",11643,"CKVY",13.18,69.86,69.67,69.98,69.42,31.96,33.5,31.92,0.796,39.15,39.68,38.53,6.314,6.242,217.6,16.05,11.4,66.48005,4.898,0.04835316,0.07807192,0.2016797
"2017-09-13 17:30:00",11644,"CKVY",13.06,69.12,69.59,70.11,69.06,34.11,34.22,31.96,0.829,39.29,39.8,38.67,6.06,6.242,229.4,12.8,10.3,58.25179,4.897,0.03878762,0.06305064,0.1567146
"2017-09-13 17:35:00",11645,"CKVY",13.07,69.99,69.71,70.11,68.94,32.88,34.01,31.96,0.823,39.21,39.83,38.46,6.526,6.483,225.9,10.82,12.06,57.8642,4.897,0.03878762,0.06305064,0.1567146
"2017-09-13 17:40:00",11646,"CKVY",13.05,69.87,70.24,70.61,69.87,33.5,33.5,31.31,0.835,39.46,40.13,38.47,6.062,6.333,223.4,12.27,10.96,75.80039,4.897,0.03878762,0.06305064,0.1567146
"2017-09-13 17:45:00",11647,"CKVY",13.03,69.68,69.5,69.87,69.13,32.88,34.18,32.78,0.814,39.56,39.89,39,6.117,5.945,229,14.99,11.84,81.39118,4.897,0.03334182,0.05651283,0.1130989
"2017-09-13 17:50:00",11648,"CKVY",13.02,68.64,69.36,69.93,68.64,35.52,35.55,32.27,0.848,39.77,40.44,38.71,5.414,5.704,223.2,11.23,8.77,80.7961,4.898,0.03334182,0.05651283,0.1130989
"2017-09-13 17:55:00",11649,"CKVY",13,68.27,68.3,68.76,68.08,36.31,36.38,35.28,0.856,40.21,40.81,39.75,4.718,5.132,217.5,12.42,6.576,60.58768,4.898,0.03334182,0.05651283,0.1130989
"2017-09-13 18:00:00",11650,"CKVY",13,68.57,68.28,68.7,68.02,35.55,36.92,35.49,0.847,40.59,40.91,40.17,3.829,4.308,222.8,14.84,5.918,62.63909,4.898,0.02002916,0.03793344,0.07190588
"2017-09-13 18:05:00",11651,"CKVY",12.98,67.71,68.34,68.82,67.71,37.54,37.68,35.01,0.869,40.65,41.07,39.87,3.162,3.472,217.9,10.25,6.576,64.75042,4.898,0.02002916,0.03793344,0.07190588
"2017-09-13 18:10:00",11652,"CKVY",12.97,66.91,67.3,67.77,66.79,38.29,38.77,37.13,0.862,40.91,41.15,40.35,2.638,2.848,225.9,14.45,4.165,58.18199,4.898,0.02002916,0.03793344,0.07190588
"2017-09-13 18:15:00",11653,"CKVY",12.96,66.97,66.82,67.03,66.66,38.36,38.57,38.09,0.865,40.67,40.9,40.46,2.114,2.483,239,12.79,3.946,45.07333,4.897,0.002534728,0.01240237,0.03682656
"2017-09-13 18:20:00",11654,"CKVY",12.95,66.66,66.83,67.03,66.54,37.99,38.53,37.27,0.848,40.33,40.87,39.9,1.566,1.794,261.9,26,2.411,35.20517,4.898,0.002534728,0.01240237,0.03682656
"2017-09-13 18:25:00",11655,"CKVY",12.95,65.86,66.19,66.72,65.8,38.6,38.91,37.95,0.838,40.28,40.61,39.95,0.901,1.253,235,83.7,1.534,29.10388,4.898,0.002534728,0.01240237,0.03682656
"2017-09-13 18:30:00",11656,"CKVY",12.93,64.44,65.1,66.05,64.44,41.51,41.86,38.43,0.858,40.59,41.13,39.91,0.412,0.592,34.03,32.32,1.096,21.0714,4.898,-0.005825997,-0.0021691,0.01573558
"2017-09-13 18:35:00",11657,"CKVY",12.93,64.63,64.74,65.06,64.38,40.69,41.79,39.46,0.846,40.26,40.86,39.72,0.298,0.351,208.4,62.22,3.069,10.38717,4.899,-0.005825997,-0.0021691,0.01573558
"2017-09-13 18:40:00",11658,"CKVY",12.93,63.58,63.75,64.63,62.84,43.84,46.1,40.59,0.879,41.05,42.14,40.02,0.696,0.429,321.8,78.75,4.165,7.342114,4.899,-0.005825997,-0.0021691,0.01573558
"2017-09-13 18:45:00",11659,"CKVY",12.92,63.83,63.78,64.01,63.52,42.54,44.25,42.27,0.86,41.03,41.55,40.34,0.731,0.742,305.1,80.7,1.315,4.884848,4.899,0.0003067298,0.0008182074,0.005535291
"2017-09-13 18:50:00",11660,"CKVY",12.92,61.36,62.89,63.83,61.36,49.22,50.25,42.37,0.912,41.37,43.18,40.33,1.037,0.77,168.9,40.01,3.069,2.921819,4.899,0.0003067298,0.0008182074,0.005535291
"2017-09-13 18:55:00",11661,"CKVY",12.92,59.08,59.92,61.42,58.96,55.22,55.56,49.22,0.944,42.65,43.4,42.03,1.185,1.139,123.4,13.31,2.63,1.485209,4.899,0.0003067298,0.0008182074,0.005535291
"2017-09-13 19:00:00",11662,"CKVY",12.92,57.92,57.62,59.14,56.74,57.96,61.59,55.22,0.95,43.42,43.98,41.99,2,1.604,129.2,9.94,4.165,0.6750292,4.898,0.001852757,0.003262072,0.0005552256
"2017-09-13 19:05:00",11663,"CKVY",12.92,60.83,58.64,60.83,56.94,49.37,59.44,49.27,0.898,42.27,43.59,41.46,2.276,2.259,20.25,37.26,4.603,0.2620375,4.899,0.001852757,0.003262072,0.0005552256
"2017-09-13 19:10:00",11664,"CKVY",12.91,61.82,61.27,61.82,60.71,45.57,49.27,45.57,0.859,41.33,41.99,40.56,2.246,2.328,82.2,12.44,2.411,0.08251992,4.899,0.001852757,0.003262072,0.0005552256
"2017-09-13 19:15:00",11665,"CKVY",12.91,60.9,62,62.57,60.78,48.79,48.79,44.68,0.89,40.96,41.85,40.49,1.512,1.839,62.49,42.85,1.315,0.01431495,4.899,0.004763169,0.007503724,2.5E-007
"2017-09-13 19:20:00",11666,"CKVY",12.91,59.67,59.93,60.84,59.36,51.05,53.04,48.59,0.891,41.94,42.45,41.16,1.12,1.233,320.6,26.48,1.973,0,4.899,0.004763169,0.007503724,2.5E-007
"2017-09-13 19:25:00",11667,"CKVY",12.91,61.39,60.69,61.39,59.73,48.24,51.4,47.87,0.895,41.85,42.66,40.75,1.278,1.088,328,6.238,3.288,0,4.899,0.004763169,0.007503724,2.5E-007
"2017-09-13 19:30:00",11668,"CKVY",12.9,62.01,61.62,62.01,61.27,46.6,49.55,46.36,0.884,41.72,42.39,41.08,1.802,1.572,343.6,7.758,3.069,0,4.899,0.002365715,0.004065366,2.5E-007
"2017-09-13 19:35:00",11669,"CKVY",12.9,60.9,60.97,62.01,60.41,50.95,51.53,46.6,0.929,42.18,42.71,41.25,2.086,1.992,8.6,7.994,2.63,0,4.899,0.002365715,0.004065366,2.5E-007
"2017-09-13 19:40:00",11670,"CKVY",12.9,58.43,59.57,60.96,58.19,58.25,58.59,50.88,0.973,43.01,44.15,42.53,1.579,1.933,113.2,41.62,2.192,0,4.9,0.002365715,0.004065366,2.5E-007
"2017-09-13 19:45:00",11671,"CKVY",12.9,57.7,57.22,58.43,56.46,59.83,63.97,58.39,0.973,44.04,44.71,43,1.292,1.42,101.2,10.62,2.192,0,4.899,0.00315723,0.005137093,2.5E-007
"2017-09-13 19:50:00",11672,"CKVY",12.9,58.74,58.06,58.99,57.32,56.3,59.86,55.37,0.951,43.28,43.86,42.78,1.082,1.154,75.27,8.57,2.192,0,4.9,0.00315723,0.005137093,2.5E-007
"2017-09-13 19:55:00",11673,"CKVY",12.9,55.48,56.72,58.74,55.35,64.18,64.21,56.23,0.963,43.57,44.07,43.05,1.487,1.257,70.09,21.07,2.85,0,4.899,0.00315723,0.005137093,2.5E-007
"2017-09-13 20:00:00",11674,"CKVY",12.89,54.68,55.05,55.66,54.62,67.3,67.71,63.56,0.981,43.87,44.29,43.35,1.644,1.544,123.2,47.64,3.946,0,4.9,0.001402298,0.002474082,2.5E-007
"2017-09-13 20:05:00",11675,"CKVY",12.89,56.48,55.81,56.61,54.62,60.11,67.23,59.8,0.936,43.19,44.1,42.58,1.53,1.662,150.8,14.51,1.973,0,4.899,0.001402298,0.002474082,2.5E-007
"2017-09-13 20:10:00",11676,"CKVY",12.89,55.87,56.25,56.73,55.44,62.65,63.54,59.81,0.954,43.02,43.36,42.59,1.535,1.549,94,31.18,3.069,0,4.899,0.001402298,0.002474082,2.5E-007
"2017-09-13 20:15:00",11677,"CKVY",12.89,55.57,55.93,56.24,55.57,63,63.24,61.83,0.949,43.31,43.58,43.08,1.886,1.707,47.73,16.96,3.507,0,4.9,0.002002044,0.003340054,2.5E-007
"2017-09-13 20:20:00",11678,"CKVY",12.89,56.43,55.74,56.49,55.14,61.08,64.44,61.08,0.949,43.36,43.73,43.06,3.102,2.444,9.87,6.116,5.918,0,4.9,0.002002044,0.003340054,2.5E-007
"2017-09-13 20:25:00",11679,"CKVY",12.89,56.74,56.78,57.23,56.31,58.92,61.08,58.89,0.926,42.91,43.27,42.49,3.763,3.472,9,4.787,5.48,0,4.899,0.002002044,0.003340054,2.5E-007
"2017-09-13 20:30:00",11680,"CKVY",12.88,58.9,58.44,59.33,56.8,54.22,58.92,53.61,0.921,42.51,42.73,42.2,3.699,3.769,6.81,8.46,3.507,0,4.9,0.005207792,0.007673824,2.5E-007
"2017-09-13 20:35:00",11681,"CKVY",12.88,56.74,57.93,59.08,56.62,59.23,59.4,54.16,0.931,42.65,42.87,42.4,2.864,3.32,340.3,30.15,3.507,0,4.901,0.005207792,0.007673824,2.5E-007
"2017-09-13 20:40:00",11682,"CKVY",12.88,54.89,56.35,56.99,54.83,63.62,63.79,58.89,0.935,42.77,43.22,42.52,2.346,2.581,346.5,26.99,3.507,0,4.901,0.005207792,0.007673824,2.5E-007
"2017-09-13 20:45:00",11683,"CKVY",12.88,53.29,55,55.75,53.29,68.76,68.76,61.22,0.953,42.96,43.52,42.44,2.052,2.131,304.7,30.38,4.165,0,4.9,0.004145697,0.006293351,2.5E-007
"2017-09-13 20:50:00",11684,"CKVY",12.87,54.33,54.38,55.38,52.92,64.23,69.1,62.01,0.925,42.71,43.45,42.39,1.765,1.928,340.9,83.2,4.384,0,4.901,0.004145697,0.006293351,2.5E-007
"2017-09-13 20:55:00",11685,"CKVY",12.88,51.74,52.49,54.4,51.56,69.99,70.23,64.2,0.916,42.31,42.73,41.93,1.903,1.84,200.9,14.37,4.603,0,4.901,0.004145697,0.006293351,2.5E-007
"2017-09-13 21:00:00",11686,"CKVY",12.87,50.94,51.45,52.12,50.94,71.36,72.19,69.24,0.907,42.28,42.56,42.02,2.765,2.362,230.5,6.85,5.48,0,4.9,0.002011198,0.003228823,2.5E-007
"2017-09-13 21:05:00",11687,"CKVY",12.87,51.44,51.19,51.57,50.82,69.45,71.4,69.45,0.899,41.91,42.15,41.7,3.392,3.038,234.3,20.49,4.384,0,4.901,0.002011198,0.003228823,2.5E-007
"2017-09-13 21:10:00",11688,"CKVY",12.87,50.95,51.8,52.55,50.95,70.96,71.13,67.05,0.902,41.88,42.07,41.61,3.55,3.423,224.3,15.96,4.384,0,4.901,0.002011198,0.003228823,2.5E-007
"2017-09-13 21:15:00",11689,"CKVY",12.87,50.89,50.27,50.95,49.66,71.37,75.38,70.96,0.905,42.09,42.42,41.5,3.246,3.469,241.6,8.22,5.042,0,4.902,0.003048574,0.004458264,2.5E-007
"2017-09-13 21:20:00",11690,"CKVY",12.87,51.82,51.36,51.82,50.83,69.35,71.68,69.32,0.91,42.14,42.51,41.69,2.696,2.955,249.7,22.49,2.411,0,4.902,0.003048574,0.004458264,2.5E-007
"2017-09-13 21:25:00",11691,"CKVY",12.86,51.08,51.35,52.13,50.96,71.72,72.27,68.6,0.916,42.19,42.49,41.83,1.903,2.333,14.21,64.62,2.411,0,4.902,0.003048574,0.004458264,2.5E-007
"2017-09-13 21:30:00",11692,"CKVY",12.87,50.17,50.79,51.21,50.17,72.27,72.27,70.28,0.892,41.82,42.44,41.51,1.87,1.816,218.4,10.48,4.384,0,4.901,0.002027872,0.003170942,2.5E-007
"2017-09-13 21:35:00",11693,"CKVY",12.86,49.67,49.57,50.17,49.12,75.67,75.67,72.34,0.917,41.65,42.33,41.3,2.04,1.936,120,58.69,3.069,0,4.902,0.002027872,0.003170942,2.5E-007
"2017-09-13 21:40:00",11694,"CKVY",12.85,49.92,49.92,50.23,49.55,74.34,75.77,73.92,0.91,42.38,42.68,42.03,2.461,2.319,100.9,10.77,3.507,0,4.902,0.002027872,0.003170942,2.5E-007
"2017-09-13 21:45:00",11695,"CKVY",12.86,50.54,49.85,50.54,49.55,73.79,76.12,73.79,0.924,42.37,42.71,41.92,1.62,2.059,14.53,31.31,1.973,0,4.902,0.001256359,0.002056672,2.5E-007
"2017-09-13 21:50:00",11696,"CKVY",12.86,52.7,51.73,52.7,50.48,66.93,73.72,66.93,0.908,42.23,42.61,41.83,1.712,1.668,359.3,7.212,2.85,0,4.902,0.001256359,0.002056672,2.5E-007
"2017-09-13 21:55:00",11697,"CKVY",12.86,52.33,52.85,53.32,52.33,66.59,66.93,65.11,0.891,41.88,42.13,41.47,1.624,1.648,301.5,44.06,2.85,0,4.902,0.001256359,0.002056672,2.5E-007
"2017-09-13 22:00:00",11698,"CKVY",12.86,49.92,50.48,52.39,49.43,75.23,77.18,66.52,0.92,42.24,42.77,41.47,1.988,1.755,179.8,16.96,3.069,0,4.901,0.001268678,0.002155631,2.5E-007
"2017-09-13 22:05:00",11699,"CKVY",12.85,50.23,50.37,50.66,49.92,73.96,75.3,72.86,0.915,42.3,42.5,42.13,1.899,1.993,203.4,12.02,2.85,0,4.902,0.001268678,0.002155631,2.5E-007
"2017-09-13 22:10:00",11700,"CKVY",12.85,49.61,49.95,50.35,49.49,75.06,75.09,73.72,0.908,42.09,42.39,41.83,1.541,1.718,172.1,12.1,2.411,0,4.901,0.001268678,0.002155631,2.5E-007
"2017-09-13 22:15:00",11701,"CKVY",12.85,48.01,48.65,49.74,47.89,79.55,79.79,74.82,0.906,41.93,42.19,41.52,1.739,1.653,275.6,30.48,3.946,0,4.902,0.0008775344,0.001527606,2.5E-007
"2017-09-13 22:20:00",11702,"CKVY",12.85,48.01,47.95,48.07,47.82,79.2,79.89,79.14,0.902,41.97,42.11,41.75,1.682,1.664,270.8,8.57,3.069,0,4.902,0.0008775344,0.001527606,2.5E-007
"2017-09-13 22:25:00",11703,"CKVY",12.85,48.02,48.06,48.26,47.83,80.1,80.1,78.86,0.913,42,42.19,41.8,2.184,1.943,289.8,18.06,3.946,0,4.902,0.0008775344,0.001527606,2.5E-007
"2017-09-13 22:30:00",11704,"CKVY",12.84,48.45,48.14,48.52,47.89,78.05,80.4,78.02,0.904,42.17,42.37,41.87,1.641,1.924,310.2,16.55,1.973,0,4.902,0.0005162117,0.0009640819,2.5E-007
"2017-09-13 22:35:00",11705,"CKVY",12.84,48.83,48.77,48.95,48.39,77.71,78.05,77.23,0.913,42.09,42.34,41.84,1.374,1.525,293.1,16.7,1.754,0,4.902,0.0005162117,0.0009640819,2.5E-007
"2017-09-13 22:40:00",11706,"CKVY",12.84,48.89,48.91,49.07,48.77,79.12,79.15,77.71,0.931,42.51,42.83,42.22,0.948,1.076,297.2,15.59,1.534,0,4.901,0.0005162117,0.0009640819,2.5E-007
"2017-09-13 22:45:00",11707,"CKVY",12.84,48.39,48.67,48.89,48.33,79.97,80.4,79.08,0.924,42.75,43.02,42.46,1.145,1.061,251.1,19.22,2.192,0,4.902,-5.115356E-005,0.0001343622,2.5E-007
"2017-09-13 22:50:00",11708,"CKVY",12.84,47.9,48.09,48.4,47.84,80.7,81.3,79.9,0.915,42.47,42.68,42.22,0.986,1.114,225.3,4.674,1.754,0,4.901,-5.115356E-005,0.0001343622,2.5E-007
"2017-09-13 22:55:00",11709,"CKVY",12.82,48.21,47.98,48.33,47.78,81,81.9,80.4,0.929,42.44,42.8,42.22,0.758,0.868,328.5,33.18,1.096,0,4.902,-5.115356E-005,0.0001343622,2.5E-007
"2017-09-13 23:00:00",11710,"CKVY",12.83,49.57,49.02,49.88,48.15,77.09,81.1,75.86,0.931,42.58,42.79,42.3,0.857,0.804,243.2,43.97,5.918,0,4.903,-0.0004648394,-0.000521406,2.5E-007
"2017-09-13 23:05:00",11711,"CKVY",12.83,49.39,49.36,49.63,49.2,76.38,77.54,76.38,0.916,42.46,42.8,42.18,1.026,0.893,252.6,10.53,1.973,0,4.902,-0.0004648394,-0.000521406,2.5E-007
"2017-09-13 23:10:00",11712,"CKVY",12.83,49.51,49.43,49.57,49.26,75.31,76.41,75.04,0.907,42.12,42.39,41.83,1.175,1.081,234.3,8.58,1.754,0,4.903,-0.0004648394,-0.000521406,2.5E-007
"2017-09-13 23:15:00",11713,"CKVY",12.83,49.51,49.55,49.63,49.45,75.59,75.72,75.1,0.911,42.12,42.28,41.94,0.633,0.939,227.1,0.733,1.096,0,4.903,-0.0002243181,-0.0001290365,2.5E-007
"2017-09-13 23:20:00",11714,"CKVY",12.82,49.51,49.46,49.57,49.26,76.28,76.28,75.55,0.919,42.22,42.38,42.08,0.29,0.456,191.3,44.78,0.658,0,4.903,-0.0002243181,-0.0001290365,2.5E-007
"2017-09-13 23:25:00",11715,"CKVY",12.82,49.89,49.72,50.01,49.51,74.53,76.28,74.53,0.911,42.27,42.49,41.99,0.424,0.366,29.4,7.552,1.973,0,4.903,-0.0002243181,-0.0001290365,2.5E-007
"2017-09-13 23:30:00",11716,"CKVY",12.82,49.89,49.9,50.14,49.7,74.67,75.59,73.95,0.912,42.28,42.51,42.02,0.384,0.388,37.83,0.197,0.877,0,4.903,-0.001060171,-0.001526847,2.5E-007
"2017-09-13 23:35:00",11717,"CKVY",12.82,50.14,50.2,50.38,49.89,74.29,74.7,73.54,0.916,42.26,42.51,42.13,0.43,0.389,50.75,57.22,1.315,0,4.903,-0.001060171,-0.001526847,2.5E-007
"2017-09-13 23:40:00",11718,"CKVY",12.82,49.77,49.93,50.26,49.64,76.56,76.76,74.29,0.931,42.57,42.82,42.14,0.325,0.398,198.1,25.6,2.192,0,4.903,-0.001060171,-0.001526847,2.5E-007
"2017-09-13 23:45:00",11719,"CKVY",12.81,49.15,49.25,49.83,48.72,81.8,82.1,76.45,0.972,42.99,43.9,42.37,1.597,0.832,199.6,19.88,6.576,0,4.902,-0.0008594639,-0.001177837,2.5E-007
"2017-09-13 23:50:00",11720,"CKVY",12.81,49.52,49.33,49.52,49.03,79.09,81.8,78.75,0.953,43.33,43.86,43.02,2.747,2.304,159.2,8.7,6.138,0,4.903,-0.0008594639,-0.001177837,2.5E-007
"2017-09-13 23:55:00",11721,"CKVY",12.81,50.02,49.62,50.08,49.34,77.96,79.75,77.52,0.957,43.37,43.61,43.04,3.617,3.145,166.7,7.602,4.822,0,4.903,-0.0008594639,-0.001177837,2.5E-007
"2017-09-14 00:00:00",11722,"CKVY",12.81,50.82,50.41,50.82,49.95,74.22,78.03,73.85,0.939,42.93,43.52,42.63,3.909,3.83,174.2,5.693,6.357,0,4.902,0.001803493,0.002714177,2.5E-007
"2017-09-14 00:05:00",11723,"CKVY",12.81,50.63,50.63,50.82,50.51,75.32,75.32,73.98,0.946,42.83,43.13,42.57,4.51,4.15,173.5,9.39,7.453,0,4.903,0.001803493,0.002714177,2.5E-007
"2017-09-14 00:10:00",11724,"CKVY",12.81,50.14,50.32,50.63,50.02,81.2,81.2,75.29,1.001,43.91,44.6,43.06,4.616,4.611,153.4,8.08,5.48,0,4.904,0.001803493,0.002714177,2.5E-007
"2017-09-14 00:15:00",11725,"CKVY",12.8,49.77,49.85,50.14,49.64,83.4,85.7,81.2,1.015,45.18,45.73,44.52,4.032,4.484,149.8,39.54,5.042,0,4.907,0.002584992,0.003626906,2.5E-007
"2017-09-14 00:20:00",11726,"CKVY",12.8,50.2,50.06,50.26,49.71,81.6,83.7,80.7,1.009,44.8,45.47,44.24,3.167,3.524,118,20.49,5.699,0,4.908,0.002584992,0.003626906,2.5E-007
"2017-09-14 00:25:00",11727,"CKVY",12.8,51,50.58,51,50.14,78.07,81.5,76.76,0.994,44.31,44.8,43.66,3.491,3.291,78.91,42.38,7.014,0,4.908,0.002584992,0.003626906,2.5E-007
"2017-09-14 00:30:00",11728,"CKVY",12.8,53.1,52.02,53.1,50.94,69.83,78.75,69.83,0.961,44.1,44.78,43.47,3.69,3.641,46.17,42.89,6.576,0,4.907,0.002109089,0.003101937,2.5E-007
"2017-09-14 00:35:00",11729,"CKVY",12.8,54.34,53.7,54.4,53.04,70.25,71.89,67.95,1.011,44.08,45.03,43.29,3.449,3.479,30.63,46.08,5.699,0,4.908,0.002109089,0.003101937,2.5E-007
"2017-09-14 00:40:00",11730,"CKVY",12.8,53.97,54.33,54.95,53.97,74.43,74.43,70.21,1.057,45.5,46.14,44.92,3.339,3.399,336.4,28.98,7.672,0,4.909,0.002109089,0.003101937,2.5E-007
"2017-09-14 00:45:00",11731,"CKVY",12.79,54.34,53.79,54.34,53.35,73.95,75.73,73.95,1.065,45.94,46.33,45.44,3.738,3.475,20.51,22.83,7.014,0,4.908,0.003207596,0.004695574,2.5E-007
"2017-09-14 00:50:00",11732,"CKVY",12.79,53.97,54.31,54.77,53.72,76.62,77.83,73.54,1.088,46.74,47.34,46.17,3.878,3.866,293.4,52.69,4.384,0,4.908,0.003207596,0.004695574,2.5E-007
"2017-09-14 00:55:00",11733,"CKVY",12.79,55.51,55.1,55.57,53.97,74.57,76.56,73.47,1.121,47.2,47.8,46.6,2.976,3.46,256.9,76.32,4.384,0,4.908,0.003207596,0.004695574,2.5E-007
"2017-09-14 01:00:00",11734,"CKVY",12.77,55.32,55.41,55.82,55.02,76.56,76.56,73.71,1.143,47.65,48.11,47.23,2.459,2.549,131.6,31.03,8.11,0,4.909,0.002685825,0.003996298,2.5E-007
"2017-09-14 01:05:00",11735,"CKVY",12.79,55.7,55.79,56.13,55.32,75.53,78.2,75.53,1.143,48.74,49.11,48.03,3,2.97,74.86,38.02,12.28,0,4.91,0.002685825,0.003996298,2.5E-007
"2017-09-14 01:10:00",11736,"CKVY",12.78,55.14,55.21,55.7,54.77,79.03,80.3,75.49,1.172,48.25,48.9,47.63,3.472,3.175,135.6,45.82,8.11,0,4.91,0.002685825,0.003996298,2.5E-007
"2017-09-14 01:15:00",11737,"CKVY",12.78,56.19,56.3,56.81,55.14,77,79.03,74.36,1.186,48.91,49.34,48.41,4.467,4.201,72.33,17.86,11.4,0,4.912,0.00259504,0.003850007,2.5E-007
"2017-09-14 01:20:00",11738,"CKVY",12.77,55.45,55.92,56.37,55.32,78.41,79.64,76.28,1.176,49.11,49.54,48.81,4.93,4.429,110.2,24.02,9.43,0,4.913,0.00259504,0.003850007,2.5E-007
"2017-09-14 01:25:00",11739,"CKVY",12.76,55.57,55.75,55.94,55.45,79.37,79.54,77.17,1.195,49.05,49.43,48.63,5.731,5.4,108.3,14.26,7.891,0,4.915,0.00259504,0.003850007,2.5E-007
"2017-09-14 01:30:00",11740,"CKVY",12.77,55.32,55.25,55.51,54.95,78.41,81.4,78.41,1.17,49.19,49.63,48.63,5.484,5.457,92.3,11.44,8.33,0,4.917,0.003461533,0.004791564,2.5E-007
"2017-09-14 01:35:00",11741,"CKVY",12.76,54.65,54.85,55.39,54.4,80.6,82,78.37,1.173,48.95,49.23,48.67,5.27,5.479,83.3,11.62,7.234,0,4.917,0.003461533,0.004791564,2.5E-007
"2017-09-14 01:40:00",11742,"CKVY",12.77,54.58,54.81,55.2,54.52,81.4,81.4,77.89,1.183,48.78,49.12,48.28,5.256,5.308,88.1,13.13,10.3,0,4.917,0.003461533,0.004791564,2.5E-007
"2017-09-14 01:45:00",11743,"CKVY",12.76,54.15,54.41,54.64,54.09,84.7,84.8,81.4,1.211,49.32,49.85,48.9,5.593,5.401,103.3,14.91,10.52,0,4.917,0.003038766,0.004171209,2.5E-007
"2017-09-14 01:50:00",11744,"CKVY",12.76,53.71,53.92,54.21,53.65,86.5,86.6,84.6,1.217,49.82,49.96,49.59,5.911,5.75,127,9.78,8.55,0,4.917,0.003038766,0.004171209,2.5E-007
"2017-09-14 01:55:00",11745,"CKVY",12.76,53.9,53.9,54.08,53.71,84.7,86.6,84.6,1.2,49.7,49.95,49.4,5.116,5.599,119,18.4,6.138,0,4.917,0.003038766,0.004171209,2.5E-007
"2017-09-14 02:00:00",11746,"CKVY",12.76,52.79,53.51,54.08,52.72,89.6,89.6,84.5,1.219,49.75,50.01,49.34,4.224,4.576,321.3,22.28,6.357,0,4.918,0.001893148,0.002641668,2.5E-007
"2017-09-14 02:05:00",11747,"CKVY",12.75,53.4,53.08,53.46,52.72,87,89.9,87,1.211,49.88,50.07,49.66,4.057,4.164,335.4,13.96,7.453,0,4.918,0.001893148,0.002641668,2.5E-007
"2017-09-14 02:10:00",11748,"CKVY",12.75,53.34,53.48,53.71,53.28,86.6,87,85.9,1.202,49.53,49.77,49.23,3.768,3.838,255.2,36.47,4.384,0,4.917,0.001893148,0.002641668,2.5E-007
"2017-09-14 02:15:00",11749,"CKVY",12.75,52.23,52.73,53.34,52.16,88.3,88.3,86.4,1.177,49.15,49.44,48.83,3.917,3.931,274.1,19.73,6.357,0,4.918,0.001052273,0.001595569,2.5E-007
"2017-09-14 02:20:00",11750,"CKVY",12.74,51.92,51.95,52.23,51.79,89,89.5,88.3,1.173,48.85,49.05,48.63,3.257,3.641,310.6,11.22,5.48,0,4.917,0.001052273,0.001595569,2.5E-007
"2017-09-14 02:25:00",11751,"CKVY",12.75,51.98,51.67,52.04,51.36,88.3,89.9,88.3,1.166,48.67,48.86,48.48,3.443,3.219,322.2,15.48,4.384,0,4.917,0.001052273,0.001595569,2.5E-007
"2017-09-14 02:30:00",11752,"CKVY",12.74,52.22,52.18,52.41,51.92,87.8,88.3,86.8,1.17,48.58,48.78,48.39,2.705,3.204,333.7,28.53,4.603,0,4.918,0.0005767247,0.0009631075,2.5E-007
"2017-09-14 02:35:00",11753,"CKVY",12.74,50.74,51.61,52.22,50.74,89.5,89.6,87.3,1.129,48.19,48.72,47.7,2.178,2.374,270,13.07,4.165,0,4.918,0.0005767247,0.0009631075,2.5E-007
"2017-09-14 02:40:00",11754,"CKVY",12.73,50.25,50.79,51.11,50.25,90.3,90.8,89.6,1.118,48.01,48.43,47.45,1.932,2.096,273.6,10.2,4.384,0,4.918,0.0005767247,0.0009631075,2.5E-007
"2017-09-14 02:45:00",11755,"CKVY",12.73,49.45,49.89,50.37,49.45,91.1,91.2,90.3,1.094,47.32,47.65,46.9,2.07,1.9,315.5,24.35,3.288,0,4.919,-0.0001643466,-6.723466E-005,2.5E-007
"2017-09-14 02:50:00",11756,"CKVY",12.72,49.88,49.65,49.94,49.26,91.8,92.5,90.9,1.122,47.44,47.81,46.87,2.173,2.158,359.2,10.5,3.507,0,4.918,-0.0001643466,-6.723466E-005,2.5E-007
"2017-09-14 02:55:00",11757,"CKVY",12.72,50,50.02,50.25,49.82,91.6,92.5,91.6,1.125,47.87,48.16,47.56,1.795,1.996,89.7,22.77,1.534,0,4.919,-0.0001643466,-6.723466E-005,2.5E-007
"2017-09-14 03:00:00",11758,"CKVY",12.72,49.14,49.59,50.13,49.14,91.6,92,89.4,1.089,47.14,47.8,46.42,1.46,1.55,128.8,20.03,3.069,0,4.919,-0.0004926813,-0.0005612109,2.5E-007
"2017-09-14 03:05:00",11759,"CKVY",12.72,49.39,49.69,50.38,48.83,88.1,94.2,88.1,1.057,47.35,48.45,45.97,1.746,1.538,134,15.7,3.946,0,4.919,-0.0004926813,-0.0005612109,2.5E-007
"2017-09-14 03:10:00",11760,"CKVY",12.71,49.58,49,49.64,48.41,92.9,93.4,88,1.123,46.51,47.74,45.36,2.099,1.978,90.9,64.56,3.069,0,4.919,-0.0004926813,-0.0005612109,2.5E-007
"2017-09-14 03:15:00",11761,"CKVY",12.71,49.64,50.31,51.13,49.21,88.6,93,87.4,1.073,47.52,48.66,46.31,2.106,2.221,35.08,20.98,2.85,0,4.918,-0.0004052548,-0.0004289695,2.5E-007
"2017-09-14 03:20:00",11762,"CKVY",12.71,49.21,49.27,49.77,48.84,92.3,93.1,88.6,1.1,46.88,47.37,46.41,1.585,1.792,215.3,72.23,3.288,0,4.918,-0.0004052548,-0.0004289695,2.5E-007
"2017-09-14 03:25:00",11763,"CKVY",12.71,47.61,47.95,49.27,47.24,93.7,93.8,90.3,1.051,45.72,47.14,45.1,2.248,1.835,251.5,17.88,5.042,0,4.919,-0.0004052548,-0.0004289695,2.5E-007
"2017-09-14 03:30:00",11764,"CKVY",12.7,47.11,47.23,47.55,47.05,93.7,93.7,92.4,1.032,45.39,45.84,45.08,2.453,2.448,209.3,15.43,5.042,0,4.92,-0.0004690016,-0.0005260608,2.5E-007
"2017-09-14 03:35:00",11765,"CKVY",12.7,47.36,47.09,47.42,46.74,94.8,94.8,93.1,1.053,45.37,46.02,44.89,2.352,2.441,226.6,18.49,2.63,0,4.919,-0.0004690016,-0.0005260608,2.5E-007
"2017-09-14 03:40:00",11766,"CKVY",12.7,46.99,47.24,47.61,46.93,92.9,94.8,92.3,1.018,45.39,46.15,44.83,1.228,1.816,248.6,62.59,1.973,0,4.919,-0.0004690016,-0.0005260608,2.5E-007
"2017-09-14 03:45:00",11767,"CKVY",12.7,46.68,46.81,47.05,46.68,93.7,93.8,92.9,1.015,44.98,45.17,44.79,0.867,0.861,297.5,19.37,1.973,0,4.919,-0.0007058122,-0.000890043,2.5E-007
"2017-09-14 03:50:00",11768,"CKVY",12.68,46.56,46.55,46.74,46.37,94.8,94.9,93.6,1.023,44.97,45.32,44.65,0.868,0.901,345.8,17.56,1.973,0,4.918,-0.0007058122,-0.000890043,2.5E-007
"2017-09-14 03:55:00",11769,"CKVY",12.69,46.43,46.55,46.74,46.31,95,95.2,94.8,1.02,45.2,45.47,44.92,1.156,0.966,12.99,12.49,2.85,0,4.919,-0.0007058122,-0.000890043,2.5E-007
"2017-09-14 04:00:00",11770,"CKVY",12.69,46.62,46.97,47.61,46.19,92.8,96.9,92.8,1.004,45.88,46.77,44.67,1.42,1.423,11.88,3.465,3.069,0,4.92,-0.001063471,-0.001481582,2.5E-007
"2017-09-14 04:05:00",11771,"CKVY",12.68,45.14,45.6,46.68,45.01,95.8,95.8,90.7,0.979,43.88,44.68,43.48,1.585,1.495,150.9,14,2.411,0,4.919,-0.001063471,-0.001481582,2.5E-007
"2017-09-14 04:10:00",11772,"CKVY",12.67,45.45,45.26,45.51,45.08,97.2,97.2,95.8,1.005,44.36,44.76,43.97,1.232,1.494,166.5,9.69,1.534,0,4.92,-0.001063471,-0.001481582,2.5E-007
"2017-09-14 04:15:00",11773,"CKVY",12.67,45.51,45.52,45.69,45.32,97.5,97.6,97.2,1.011,44.85,45.05,44.6,0.94,0.994,109.3,39.62,2.192,0,4.92,-0.0010116,-0.001381149,2.5E-007
"2017-09-14 04:20:00",11774,"CKVY",12.67,45.51,45.35,45.69,44.95,97.7,97.8,97,1.012,44.68,45.1,44.16,1.017,1.055,207,21.85,3.288,0,4.92,-0.0010116,-0.001381149,2.5E-007
"2017-09-14 04:25:00",11775,"CKVY",12.67,43.53,44.75,45.57,43.53,94.2,97.7,94.2,0.906,43.79,44.96,41.99,1.061,0.991,214.5,30.24,1.534,0,4.92,-0.0010116,-0.001381149,2.5E-007
"2017-09-14 04:30:00",11776,"CKVY",12.66,42.98,43.07,43.6,42.79,96.2,96.2,94.1,0.905,41.78,42.07,41.55,0.786,0.937,226.4,17.32,0.877,0,4.92,-0.001140943,-0.001615186,2.5E-007
"2017-09-14 04:35:00",11777,"CKVY",12.66,43.91,43.29,43.97,42.85,98.4,98.4,96.1,0.959,42.59,43.55,41.85,0.197,0.405,275.3,87.7,0.658,0,4.92,-0.001140943,-0.001615186,2.5E-007
"2017-09-14 04:40:00",11778,"CKVY",12.66,43.54,44.07,45.08,43.48,98.7,98.9,98.4,0.949,43.75,44.8,43.13,0.754,0.47,262.4,22.2,3.288,0,4.921,-0.001140943,-0.001615186,2.5E-007
"2017-09-14 04:45:00",11779,"CKVY",12.66,43.67,43.55,43.73,43.42,98.9,99,98.7,0.956,43.26,43.47,43.11,1.226,1.027,298.4,18.62,2.85,0,4.92,-0.001321612,-0.001956661,2.5E-007
"2017-09-14 04:50:00",11780,"CKVY",12.65,43.42,43.15,43.73,42.62,99,99,98.5,0.947,42.82,43.47,42.23,1.856,1.549,268.5,26.41,2.63,0,4.92,-0.001321612,-0.001956661,2.5E-007
"2017-09-14 04:55:00",11781,"CKVY",12.65,42.75,43.09,43.48,42.74,98.8,99,98.8,0.922,42.81,43.22,42.45,1.294,1.608,8.48,35.47,1.973,0,4.921,-0.001321612,-0.001956661,2.5E-007
"2017-09-14 05:00:00",11782,"CKVY",12.65,43.05,42.8,43.24,42.37,99,99.1,98.6,0.935,42.5,42.99,42.02,1.186,1.227,115.5,1.45,1.973,0,4.92,-0.00112582,-0.001546739,2.5E-007
"2017-09-14 05:05:00",11783,"CKVY",12.65,43.49,43.29,43.61,42.99,99.4,99.5,99,0.954,43.1,43.47,42.78,0.836,0.946,84.6,26.01,2.192,0,4.921,-0.00112582,-0.001546739,2.5E-007
"2017-09-14 05:10:00",11784,"CKVY",12.65,43.86,43.69,43.92,43.49,99.6,99.6,99.4,0.97,43.57,43.84,43.34,1.053,0.965,46.44,23.43,2.192,0,4.92,-0.00112582,-0.001546739,2.5E-007
"2017-09-14 05:15:00",11785,"CKVY",12.64,43.87,43.81,43.93,43.68,99.7,99.8,99.6,0.971,43.73,43.88,43.59,0.663,0.825,100.2,40.59,0,0,4.921,-0.001290088,-0.001864945,2.5E-007
"2017-09-14 05:20:00",11786,"CKVY",12.65,44.36,44.15,44.36,43.8,99.9,99.9,99.7,0.991,44.1,44.35,43.75,0.547,0.64,98.3,20.76,1.315,0,4.92,-0.001290088,-0.001864945,2.5E-007
"2017-09-14 05:25:00",11787,"CKVY",12.65,44.49,44.43,44.61,44.24,100,100.1,99.8,0.997,44.43,44.61,44.21,0.261,0.369,82,0.196,0.877,0,4.921,-0.001290088,-0.001864945,2.5E-007
"2017-09-14 05:30:00",11788,"CKVY",12.65,44.73,44.55,44.86,44.36,100.2,100.2,100,1.008,44.58,44.9,44.38,0.681,0.446,86.1,12.8,1.973,0,4.921,-0.001414074,-0.002136739,2.5E-007
"2017-09-14 05:35:00",11789,"CKVY",12.64,44.73,44.93,45.35,44.61,100.1,100.2,100.1,1.008,44.97,45.4,44.64,0.902,0.852,96.5,17.54,1.973,0,4.92,-0.001414074,-0.002136739,2.5E-007
"2017-09-14 05:40:00",11790,"CKVY",12.64,44.49,44.45,44.73,44.18,100,100.2,99.9,0.997,44.47,44.78,44.18,1.105,0.962,340.4,59.93,1.534,0,4.921,-0.001414074,-0.002136739,2.5E-007
"2017-09-14 05:45:00",11791,"CKVY",12.64,44.49,44.14,44.55,43.75,100.1,100.1,99.7,0.997,44.12,44.57,43.69,0.976,1.053,286.5,17.83,1.754,0.003744451,4.92,-0.001317573,-0.001903992,2.5E-007
"2017-09-14 05:50:00",11792,"CKVY",12.64,43.5,43.39,44.55,43.01,99.9,100,99.6,0.959,43.33,44.56,42.93,1.262,1.096,259.2,4.079,2.85,0.07246137,4.921,-0.001317573,-0.001903992,2.5E-007
"2017-09-14 05:55:00",11793,"CKVY",12.63,44.24,44.28,44.67,43.38,100.1,100.2,99.9,0.989,44.31,44.72,43.36,2.054,1.687,251.6,6.521,3.726,0.274518,4.92,-0.001317573,-0.001903992,2.5E-007
"2017-09-14 06:00:00",11794,"CKVY",12.64,43.07,43.74,44.67,42.88,99.3,100.2,99.3,0.938,43.72,44.72,42.82,2.208,2.176,308.7,53.84,2.85,0.899623,4.921,-0.001085517,-0.001483972,0.001958803
"2017-09-14 06:05:00",11795,"CKVY",12.63,43.13,43.27,43.5,43.01,99.5,99.7,99.3,0.942,43.16,43.41,42.85,2.402,2.277,280.1,4.872,3.507,2.330047,4.921,-0.001085517,-0.001483972,0.001958803
"2017-09-14 06:10:00",11796,"CKVY",12.64,42.7,42.91,43.19,42.64,99.3,99.6,99.2,0.924,42.77,43.09,42.44,1.62,2.089,304.4,23.6,2.192,5.007349,4.92,-0.001085517,-0.001483972,0.001958803
"2017-09-14 06:15:00",11797,"CKVY",12.65,42.76,42.69,42.76,42.51,99.4,99.4,99.2,0.927,42.5,42.6,42.32,1.311,1.393,339.5,96.5,1.315,8.595882,4.92,-0.0004731274,-0.0006277927,0.009045799
"2017-09-14 06:20:00",11798,"CKVY",12.65,43.19,43.17,43.44,42.7,99.9,99.9,99.4,0.948,43.1,43.41,42.54,0.583,1.006,227.6,14.66,1.534,12.75247,4.92,-0.0004731274,-0.0006277927,0.009045799
"2017-09-14 06:25:00",11799,"CKVY",12.66,43.25,43.21,43.38,43.07,99.9,99.9,99.8,0.95,43.19,43.36,43.03,0.377,0.381,234.4,1.359,1.315,16.77212,4.92,-0.0004731274,-0.0006277927,0.009045799
"2017-09-14 06:30:00",11800,"CKVY",12.67,43.19,43.21,43.38,43.07,99.8,99.9,99.8,0.947,43.18,43.36,43.02,0.402,0.439,227.4,0.399,1.534,21.834,4.92,-0.009026038,-0.009615177,0.02240004
"2017-09-14 06:35:00",11801,"CKVY",12.68,43.07,43.12,43.32,42.95,99.8,99.8,99.7,0.942,43.06,43.29,42.9,0.452,0.42,229.9,3.691,1.534,27.98569,4.92,-0.009026038,-0.009615177,0.02240004
"2017-09-14 06:40:00",11802,"CKVY",12.7,42.95,42.88,43.13,42.64,99.6,99.9,99.6,0.936,42.81,43.08,42.53,0.467,0.463,177.5,85.3,1.096,33.2111,4.92,-0.009026038,-0.009615177,0.02240004
"2017-09-14 06:45:00",11803,"CKVY",12.73,43.32,43.22,43.44,42.82,99.8,99.9,99.6,0.951,43.16,43.4,42.73,0.307,0.378,118.7,6.688,0.438,40.21425,4.921,-0.002951101,-0.003141529,0.04959043
"2017-09-14 06:50:00",11804,"CKVY",12.76,43.5,43.45,43.69,43.2,99.7,99.9,99.7,0.957,43.4,43.64,43.16,0.103,0.168,117.8,0.024,0,47.32726,4.921,-0.002951101,-0.003141529,0.04959043
"2017-09-14 06:55:00",11805,"CKVY",12.81,44.68,43.98,44.68,43.56,99.7,99.7,99.5,1.001,43.89,44.61,43.48,0.001,0.08,86.5,18.99,0,60.53211,4.921,-0.002951101,-0.003141529,0.04959043
"2017-09-14 07:00:00",11806,"CKVY",12.86,45.23,45.13,45.42,44.62,99.8,100.1,99.7,1.024,45.12,45.44,44.55,0.02,0.005,71.65,0.109,0.658,78.40067,4.921,0.001306325,0.001394057,0.08754335
"2017-09-14 07:05:00",11807,"CKVY",12.89,45.48,45.42,45.6,45.17,99,99.9,98.9,1.025,45.26,45.42,45.09,0.166,0.044,126,43.11,1.973,92.56665,4.921,0.001306325,0.001394057,0.08754335
"2017-09-14 07:10:00",11808,"CKVY",12.91,45.6,45.57,45.73,45.36,98.6,99,98.6,1.026,45.26,45.4,45.08,0.53,0.367,201,22.37,1.754,95.3517,4.921,0.001306325,0.001394057,0.08754335
"2017-09-14 07:15:00",11809,"CKVY",12.95,45.73,45.58,45.73,45.35,98.6,98.6,98.3,1.031,45.19,45.37,44.93,1.019,0.751,238.7,9.09,2.192,89.1579,4.92,0.006380794,0.006820879,0.1291251
"2017-09-14 07:20:00",11810,"CKVY",12.97,46.28,45.99,46.35,45.6,99.4,99.4,98.5,1.061,45.75,46.21,45.23,1.463,1.266,235.4,7.191,2.63,86.8758,4.921,0.006380794,0.006820879,0.1291251
"2017-09-14 07:25:00",11811,"CKVY",12.99,47.4,46.85,47.4,46.22,99.1,99.6,99,1.103,46.71,47.17,46.08,1.764,1.607,251.2,7.215,2.85,89.63284,4.92,0.006380794,0.006820879,0.1291251
"2017-09-14 07:30:00",11812,"CKVY",12.98,47.83,47.59,47.89,47.27,96.1,99.1,96,1.087,46.97,47.22,46.64,1.861,1.828,260.5,8.37,2.411,89.18337,4.92,0.008886617,0.009543766,0.1722723
"2017-09-14 07:35:00",11813,"CKVY",13,48.2,48.06,48.32,47.77,96,96.9,96,1.101,47.1,47.48,46.73,1.696,1.835,275.2,8.74,2.192,85.68216,4.92,0.008886617,0.009543766,0.1722723
"2017-09-14 07:40:00",11814,"CKVY",13.06,48.69,48.46,48.75,48.14,94.8,96,94.6,1.108,47.21,47.54,46.89,1.431,1.519,299.4,16.35,2.411,89.46867,4.92,0.008886617,0.009543766,0.1722723
"2017-09-14 07:45:00",11815,"CKVY",13.14,49.31,49,49.43,48.63,94.7,95.4,94.5,1.133,47.61,47.97,47.24,0.994,1.261,9.86,29.49,1.973,109.4212,4.921,0.01346204,0.01462025,0.2161188
"2017-09-14 07:50:00",11816,"CKVY",13.2,49.93,49.58,49.93,49.31,93.4,94.8,92.1,1.143,47.72,48.11,47.37,1.087,1.026,47.38,12.7,2.63,135.4935,4.92,0.01346204,0.01462025,0.2161188
"2017-09-14 07:55:00",11817,"CKVY",13.44,50.54,50.18,50.54,49.86,90.6,93.7,88.9,1.134,47.89,48.68,47.03,1.111,1.085,61.4,24.51,2.63,157.3754,4.921,0.01346204,0.01462025,0.2161188
"2017-09-14 08:00:00",11818,"CKVY",13.44,51.53,51.14,51.72,50.42,89.3,92.7,88.9,1.16,48.62,49.52,47.64,1.305,1.164,78.59,25.99,1.973,184.2267,4.921,0.02198934,0.02381059,0.259884
"2017-09-14 08:05:00",11819,"CKVY",13.47,52.64,52.12,52.76,51.53,86.9,89.9,86,1.175,48.84,49.73,47.75,0.936,1.144,129.6,54.85,1.534,210.5743,4.921,0.02198934,0.02381059,0.259884
"2017-09-14 08:10:00",11820,"CKVY",13.35,52.08,52.59,52.89,52.02,86.9,86.9,82.8,1.153,48.09,48.8,47.6,0.879,0.85,154.5,29.14,3.288,214.131,4.921,0.02198934,0.02381059,0.259884
"2017-09-14 08:15:00",11821,"CKVY",13.32,52.27,52.13,52.33,51.9,87.3,89.1,87.1,1.165,48.74,49.18,48.3,1.408,1.139,171.4,14.37,4.165,183.0818,4.921,0.02195763,0.02400849,0.303227
"2017-09-14 08:20:00",11822,"CKVY",13.34,52.64,52.41,52.76,52.08,86.2,89.9,86.1,1.167,49.01,49.81,48.5,1.91,1.695,195.3,12.88,3.946,150.3521,4.921,0.02195763,0.02400849,0.303227
"2017-09-14 08:25:00",11823,"CKVY",13.35,52.39,52.6,52.89,52.27,89.7,89.9,86.2,1.203,49.34,49.9,48.65,2.626,2.336,240.4,13.87,4.603,147.6616,4.921,0.02195763,0.02400849,0.303227
"2017-09-14 08:30:00",11824,"CKVY",13.32,52.33,52.17,52.45,51.96,89.9,91.4,87.4,1.203,49.18,49.86,48.41,2.988,2.862,258.2,7.849,5.261,160.8709,4.921,0.0224839,0.02505207,0.3455199
"2017-09-14 08:35:00",11825,"CKVY",13.3,52.64,52.45,52.64,52.14,88.5,90.9,87.5,1.197,49.49,50.06,48.85,3.18,3.031,284.3,20.47,4.165,160.8762,4.921,0.0224839,0.02505207,0.3455199
"2017-09-14 08:40:00",11826,"CKVY",13.28,52.88,52.7,52.88,52.45,87.6,90.5,85.4,1.196,49.13,50.13,48.38,2.64,2.989,284.3,15.96,3.288,150.9063,4.921,0.0224839,0.02505207,0.3455199
"2017-09-14 08:45:00",11827,"CKVY",13.25,52.69,52.82,53,52.63,88.6,88.6,84.7,1.201,49,49.72,48.28,2.113,2.234,290.3,13.15,4.822,134.8337,4.921,0.01985551,0.02254489,0.3869598
"2017-09-14 08:50:00",11828,"CKVY",13.25,52.87,52.69,52.99,52.56,88.4,90.4,88.2,1.206,49.67,50.21,49.37,2.021,2.089,330.8,34.48,3.946,122.2332,4.92,0.01985551,0.02254489,0.3869598
"2017-09-14 08:55:00",11829,"CKVY",13.27,52.93,52.98,53.24,52.75,87.9,89.1,86.8,1.202,49.56,50.12,49,1.844,1.84,302.3,41.46,3.069,110.0313,4.922,0.01985551,0.02254489,0.3869598
"2017-09-14 09:00:00",11830,"CKVY",13.27,52.86,52.92,53.11,52.74,88.4,90.4,87.4,1.205,49.7,50.4,49.11,1.662,1.844,262.9,19.04,3.069,103.4669,4.922,0.01674401,0.01878871,0.4265433
"2017-09-14 09:05:00",11831,"CKVY",13.29,53.1,53.05,53.23,52.86,87.2,90.1,87.2,1.2,49.92,50.31,49.35,1.821,1.698,305.2,20.49,4.603,99.69295,4.922,0.01674401,0.01878871,0.4265433
"2017-09-14 09:10:00",11832,"CKVY",13.31,53.11,53.05,53.17,52.86,87.4,89.5,86.3,1.203,49.56,50.14,49.02,2.307,2.129,289.1,9.62,3.288,95.44086,4.922,0.01674401,0.01878871,0.4265433
"2017-09-14 09:15:00",11833,"CKVY",13.32,52.98,53.05,53.17,52.92,86.7,88.8,86.6,1.188,49.52,49.96,49.1,2.692,2.477,269.9,10.82,4.165,94.33385,4.922,0.01596611,0.0180922,0.4646789
"2017-09-14 09:20:00",11834,"CKVY",13.34,53.29,53.11,53.29,52.92,86.3,88.4,83.3,1.196,48.88,49.89,48.14,2.452,2.563,257.6,11.51,3.069,101.909,4.922,0.01596611,0.0180922,0.4646789
"2017-09-14 09:25:00",11835,"CKVY",13.38,53.84,53.46,53.84,53.17,85.8,87.2,81.6,1.214,48.83,49.72,47.96,2.019,2.279,276,13.59,2.63,118.0433,4.923,0.01596611,0.0180922,0.4646789
"2017-09-14 09:30:00",11836,"CKVY",13.43,53.84,53.81,53.97,53.66,84.5,86.2,81.9,1.195,48.9,49.89,48.35,1.61,1.84,261.5,18.65,2.63,139.2261,4.922,0.02433057,0.02744,0.5015893
"2017-09-14 09:35:00",11837,"CKVY",13.45,54.34,54.03,54.34,53.84,83.6,85.3,82.4,1.203,49.24,49.73,48.68,1.3,1.525,311.6,26.16,2.85,159.41,4.922,0.02433057,0.02744,0.5015893
"2017-09-14 09:40:00",11838,"CKVY",13.52,54.65,54.49,54.77,54.28,79.78,84.3,78.75,1.162,48.77,49.84,48.07,0.983,1.1,240.9,18.85,0.877,174.6307,4.923,0.02433057,0.02744,0.5015893
"2017-09-14 09:45:00",11839,"CKVY",13.67,55.39,55.08,55.51,54.58,79.3,83.9,78.68,1.186,49.12,50.62,48.26,0.517,0.745,229,40.31,1.096,192.8349,4.923,0.03167882,0.03472015,0.5353972
"2017-09-14 09:50:00",11840,"CKVY",13.74,55.63,55.39,55.7,55.2,79.64,82,78.75,1.202,49.34,50.24,48.74,0.367,0.395,271.5,41.99,1.534,215.8919,4.922,0.03167882,0.03472015,0.5353972
"2017-09-14 09:55:00",11841,"CKVY",13.67,56.31,56.01,56.31,55.57,78.27,81.5,76.97,1.211,49.62,50.32,48.92,0.562,0.449,209.4,20.97,2.192,248.2041,4.923,0.03167882,0.03472015,0.5353972
"2017-09-14 10:00:00",11842,"CKVY",13.62,56.93,56.85,57.3,56.19,75.73,79.75,74.29,1.198,49.34,50.52,48.87,0.583,0.582,134.5,68.04,1.754,283.9577,4.923,0.04519225,0.04868783,0.5665513
"2017-09-14 10:05:00",11843,"CKVY",13.59,56.75,56.55,57.05,56.19,78.07,79.37,75.29,1.227,49.43,50.32,48.81,0.734,0.679,3.826,18.15,1.973,305.6357,4.923,0.04519225,0.04868783,0.5665513
"2017-09-14 10:10:00",11844,"CKVY",13.57,57.3,57.27,57.61,56.75,74.43,79.71,73.54,1.193,49.74,50.92,48.97,0.675,0.647,270.1,96.9,2.63,298.8079,4.922,0.04519225,0.04868783,0.5665513
"2017-09-14 10:15:00",11845,"CKVY",13.55,56.81,57.13,57.42,56.68,76.04,78.3,74.5,1.198,49.76,50.45,49.06,1.223,0.911,274.9,24.75,3.507,296.9725,4.923,0.04621651,0.05012626,0.5952874
"2017-09-14 10:20:00",11846,"CKVY",13.53,59.14,57.92,59.2,56.62,70.89,78.54,70.89,1.214,50.02,51.19,48.91,1.034,1.095,322.9,40.59,1.534,363.4331,4.922,0.04621651,0.05012626,0.5952874
"2017-09-14 10:25:00",11847,"CKVY",13.52,59.63,59.54,60,59.08,69.62,75.04,67.9,1.214,50.08,52.07,48.99,1.273,1.195,257.6,67.35,4.165,510.0883,4.923,0.04621651,0.05012626,0.5952874
"2017-09-14 10:30:00",11848,"CKVY",13.53,60.43,60.46,61.24,59.69,66.39,74.01,65.19,1.191,50.12,52.41,48.88,1.293,1.262,338.5,72.93,4.384,640.9803,4.923,0.1019643,0.1103373,0.6210243
"2017-09-14 10:35:00",11849,"CKVY",13.53,60.99,60.57,60.99,60.25,64.4,69.07,63.03,1.178,49.05,50.43,48.01,1.695,1.418,30.47,87.8,3.726,679.943,4.923,0.1019643,0.1103373,0.6210243
"2017-09-14 10:40:00",11850,"CKVY",13.53,61.97,61.28,62.03,60.74,60.32,65.23,59.5,1.142,48.2,49.42,46.59,2.235,2.058,64.99,32.53,5.918,636.6722,4.922,0.1019643,0.1103373,0.6210243
"2017-09-14 10:45:00",11851,"CKVY",13.52,61.59,61.8,62.15,61.53,58.19,63.06,57.6,1.087,47.8,49.21,46.52,2.631,2.437,11,30.71,5.261,577.2213,4.923,0.08705804,0.09639344,0.6463675
"2017-09-14 10:50:00",11852,"CKVY",13.52,61.96,62.04,62.7,61.47,59.52,62.13,56.78,1.127,47.73,49.23,46.58,3.075,3.04,19.85,27.93,7.014,559.2842,4.922,0.08705804,0.09639344,0.6463675
"2017-09-14 10:55:00",11853,"CKVY",13.52,62.33,62.32,62.82,61.83,59.32,62.44,57.05,1.138,47.76,49.6,46.78,3.468,3.245,0.327,22.56,7.891,519.1696,4.921,0.08705804,0.09639344,0.6463675
"2017-09-14 11:00:00",11854,"CKVY",13.52,63.87,63.47,64.67,62.33,55.96,59.83,55,1.133,48.35,49.85,46.82,3.698,3.622,335.9,16.03,7.672,533.1155,4.921,0.08517811,0.09731623,0.6672527
"2017-09-14 11:05:00",11855,"CKVY",13.52,64.17,63.23,64.29,62.51,56.64,60.14,55.27,1.159,48.22,49.54,46.79,3.853,3.628,359.4,34.03,5.699,516.054,4.922,0.08517811,0.09731623,0.6672527
"2017-09-14 11:10:00",11856,"CKVY",13.52,64.16,63.72,64.29,63.18,56.74,59.65,53.72,1.161,47.81,49.7,46.69,3.425,3.653,41.33,29.82,6.138,525.3269,4.922,0.08517811,0.09731623,0.6672527
"2017-09-14 11:15:00",11857,"CKVY",13.52,64.52,64.52,65.52,63.91,52.45,59.13,52.17,1.087,48.55,50.44,46.75,3.43,3.268,357.5,23.16,10.96,514.0939,4.922,0.08722713,0.1003357,0.6842607
"2017-09-14 11:20:00",11858,"CKVY",13.51,64.39,64.57,65.76,63.9,53.4,56.01,50.94,1.101,47.2,49.06,46.11,3.764,3.698,353,20.82,7.014,595.4473,4.922,0.08722713,0.1003357,0.6842607
"2017-09-14 11:25:00",11859,"CKVY",13.51,65.38,65.28,65.93,64.27,52.24,55.32,49.94,1.115,47.4,49.21,46.25,4.173,3.886,0.553,30.51,8.99,716.1826,4.922,0.08722713,0.1003357,0.6842607
"2017-09-14 11:30:00",11860,"CKVY",13.51,66.12,66.32,66.86,65.5,48.74,53.37,48.09,1.067,47.41,48.49,46.13,3.995,4.312,12.06,31.56,7.014,814.9048,4.922,0.1329637,0.1509296,0.6994196
"2017-09-14 11:35:00",11861,"CKVY",13.51,67.04,66.19,67.11,65.5,49.91,52.48,48.29,1.129,46.93,48.68,46.05,3.432,3.76,9.63,70,7.453,833.0267,4.922,0.1329637,0.1509296,0.6994196
"2017-09-14 11:40:00",11862,"CKVY",13.51,67.35,67.21,67.72,66.8,48.6,50.18,47.1,1.111,47.18,48.13,46.41,3.419,3.5,42.22,32.1,6.576,843.7604,4.923,0.1329637,0.1509296,0.6994196
"2017-09-14 11:45:00",11863,"CKVY",13.51,66.05,66.36,67.6,65.69,50.25,50.76,47.54,1.098,46.89,47.62,46.41,3.667,3.622,21.61,22.34,8.55,826.9521,4.924,0.1241459,0.1415128,0.7107001
"2017-09-14 11:50:00",11864,"CKVY",13.51,66.47,66.07,66.54,65.74,48.63,51.61,48.53,1.078,47.01,47.74,46.41,3.685,3.578,327,38.97,5.261,685.7844,4.924,0.1241459,0.1415128,0.7107001
"2017-09-14 11:55:00",11865,"CKVY",13.51,67.57,67.52,68.56,66.29,47.84,50.51,44.96,1.102,46.86,48.25,45.78,2.791,3.104,335.4,66.22,4.603,591.4095,4.924,0.1241459,0.1415128,0.7107001
"2017-09-14 12:00:00",11866,"CKVY",13.5,68,67.83,68.37,67.44,46.43,47.8,44.82,1.085,46.35,47,45.91,2.219,2.33,213.6,66.64,5.261,566.8453,4.924,0.104511,0.1194649,0.7185588
"2017-09-14 12:05:00",11867,"CKVY",13.49,68.8,69.02,69.54,67.93,44.41,47.35,43.72,1.067,47.17,48.22,46.17,2.335,2.158,314,63.12,6.357,697.4817,4.924,0.104511,0.1194649,0.7185588
"2017-09-14 12:10:00",11868,"CKVY",13.49,68.67,69.49,71.02,68.43,44.24,45.85,41.19,1.058,46.63,48.26,45.5,3.033,2.694,316.8,61.53,9.43,772.2913,4.925,0.104511,0.1194649,0.7185588
"2017-09-14 12:15:00",11869,"CKVY",13.49,69.17,69.21,69.72,68.43,44.41,45.95,43.24,1.08,46.52,47.39,45.55,2.875,2.951,253.7,58.45,3.946,755.0852,4.924,0.1258307,0.1418121,0.7226974
"2017-09-14 12:20:00",11870,"CKVY",13.49,69.23,69.51,70.03,69.1,44.47,46.87,43.34,1.084,47.26,48.39,46.47,3.256,3.065,315.4,34.34,9.86,727.1614,4.924,0.1258307,0.1418121,0.7226974
"2017-09-14 12:25:00",11871,"CKVY",13.49,67.93,68.82,69.29,67.87,46.74,46.77,44.51,1.09,47,47.77,46.26,3.999,3.707,344.2,19.46,9.43,680.7608,4.924,0.1258307,0.1418121,0.7226974
"2017-09-14 12:30:00",11872,"CKVY",13.49,68.12,67.88,68.67,67.19,45.06,48.45,44.89,1.057,46.96,47.89,46.05,5.292,4.719,11.55,19.11,10.08,600.0496,4.924,0.09785083,0.1149729,0.7231332
"2017-09-14 12:35:00",11873,"CKVY",13.49,66.7,66.98,68.12,66.27,48.89,49,44.82,1.092,46.06,46.93,45.68,5.493,5.703,348.6,30.36,10.08,471.0166,4.925,0.09785083,0.1149729,0.7231332
"2017-09-14 12:40:00",11874,"CKVY",13.48,67.29,66.95,67.42,66.62,47.1,48.93,46.55,1.074,46.43,47.04,45.86,5.14,5.307,31.09,43.36,9.21,328.8315,4.925,0.09785083,0.1149729,0.7231332
"2017-09-14 12:45:00",11875,"CKVY",13.48,66.97,66.78,67.29,66.48,46.86,50.15,46.28,1.057,46.28,47.56,45.67,4.105,4.617,298.8,30.43,5.042,274.2911,4.925,0.05941175,0.07673027,0.7215481
"2017-09-14 12:50:00",11876,"CKVY",13.48,67.03,66.98,67.28,66.67,45.52,47.82,45.21,1.029,45.71,46.41,45.15,3.342,3.589,351.9,25.05,6.576,261.2456,4.926,0.05941175,0.07673027,0.7215481
"2017-09-14 12:55:00",11877,"CKVY",13.48,66.91,66.97,67.34,66.6,47.2,47.61,45.39,1.062,45.76,46.55,45.21,2.628,2.962,10.85,69.83,5.918,270.1636,4.925,0.05941175,0.07673027,0.7215481
"2017-09-14 13:00:00",11878,"CKVY",13.49,67.28,67.32,67.59,66.85,46.41,47.99,45.21,1.058,45.96,46.97,45.37,2.75,2.632,30.13,24.71,4.603,275.3647,4.925,0.05660815,0.06887551,0.7161261
"2017-09-14 13:05:00",11879,"CKVY",13.49,67.03,67.24,67.65,66.91,46.72,49.02,45.62,1.056,46.38,47.63,45.62,3.355,2.99,22.79,17.38,6.795,266.6222,4.926,0.05660815,0.06887551,0.7161261
"2017-09-14 13:10:00",11880,"CKVY",13.49,67.53,67.21,67.53,66.91,47.88,48.91,46.58,1.101,46.61,47.46,46,3.403,3.392,32.59,20.35,4.822,258.7132,4.924,0.05660815,0.06887551,0.7161261
"2017-09-14 13:15:00",11881,"CKVY",13.49,67.46,67.51,67.65,67.34,45.35,48.47,45.28,1.04,46.54,47.44,45.55,3.565,3.553,29.06,16.68,5.918,245.0889,4.926,0.05216599,0.06465529,0.7059686
"2017-09-14 13:20:00",11882,"CKVY",13.49,67.53,67.52,67.77,67.28,44.87,46.65,44.87,1.032,45.83,46.46,45.35,3.09,3.32,55.72,12.09,4.165,227.5113,4.925,0.05216599,0.06465529,0.7059686
"2017-09-14 13:25:00",11883,"CKVY",13.5,67.28,67.56,67.71,67.28,44.39,45.14,43.84,1.012,45.16,45.59,44.79,3.327,3.198,69.13,12.94,4.822,203.6347,4.924,0.05216599,0.06465529,0.7059686
"2017-09-14 13:30:00",11884,"CKVY",13.5,67.83,67.6,67.96,67.28,44.6,46.51,44.19,1.036,45.65,46.69,44.93,2.965,3.076,90.1,26.74,4.384,184.9657,4.925,0.04363846,0.05567655,0.6944976
"2017-09-14 13:35:00",11885,"CKVY",13.51,67.46,67.47,67.9,67.16,46.65,47.65,44.63,1.07,46.04,47.04,45.36,2.924,2.942,64.69,20.79,5.042,166.0179,4.924,0.04363846,0.05567655,0.6944976
"2017-09-14 13:40:00",11886,"CKVY",13.52,66.66,67.08,67.53,66.54,49.94,49.97,45.49,1.114,46.2,47.46,45.57,2.9,2.912,103.2,25.9,6.138,139.5973,4.924,0.04363846,0.05567655,0.6944976
"2017-09-14 13:45:00",11887,"CKVY",13.53,66.42,66.45,66.66,66.29,48.6,50.35,47.06,1.075,46.6,47.6,45.63,3.484,3.314,115.6,11.67,6.576,107.157,4.923,0.02798755,0.03823587,0.6777822
"2017-09-14 13:50:00",11888,"CKVY",13.54,65.43,66.07,66.54,65.43,51.65,52.27,48.4,1.104,47.18,48.44,46.1,4.066,3.698,170.2,21.09,8.33,80.89809,4.924,0.02798755,0.03823587,0.6777822
"2017-09-14 13:55:00",11889,"CKVY",13.41,59.39,62.76,65.49,59.26,71.52,71.52,51.62,1.236,48.97,50.67,47.06,5.441,4.692,223.5,16.95,13.81,62.42533,4.928,0.02798755,0.03823587,0.6777822
"2017-09-14 14:00:00",11890,"CKVY",13.21,56.86,57.58,59.33,56.67,81.1,82.5,71.66,1.28,50.84,51.66,50.05,7.075,6.088,246.9,11.95,16.22,48.9795,4.952,0.01942046,0.02936274,0.6555812
"2017-09-14 14:05:00",11891,"CKVY",13.1,56.3,56.84,57.54,56.3,70.83,81.1,68.37,1.096,49.08,51.21,46.28,10.47,8.65,227.6,13.79,24.11,38.57981,4.98,0.01942046,0.02936274,0.6555812
"2017-09-14 14:10:00",11892,"CKVY",13.06,55.81,55.64,56.61,54.64,70.77,76.66,69.33,1.075,47.25,47.71,46.49,11.35,10.99,209.7,9.51,15.12,31.3689,5.037,0.01942046,0.02936274,0.6555812
"2017-09-14 14:15:00",11893,"CKVY",13.06,55.94,56.48,57.29,55.76,71.63,73.41,64.43,1.093,46.31,47.7,45.19,10.15,10.89,248.9,12.82,10.08,27.58386,5.104,0.0182802,0.02967471,0.6352497
"2017-09-14 14:20:00",11894,"CKVY",13.06,55.71,55.87,56.19,55.64,78.36,78.53,71.42,1.186,47.76,49.28,46.87,5.873,8.2,141.5,56.53,4.603,26.49769,5.153,0.0182802,0.02967471,0.6352497
"2017-09-14 14:25:00",11895,"CKVY",13.07,55.1,55.26,55.71,54.98,82.6,84.4,78.36,1.224,49.67,50.61,49,2.942,4.48,248.7,30.29,4.384,30.28405,5.166,0.0182802,0.02967471,0.6352497
"2017-09-14 14:30:00",11896,"CKVY",13.07,55.16,55.22,55.41,55.04,85,87.3,81.5,1.261,50.51,51.72,49.51,1.505,2.053,5.082,70.16,4.165,36.45613,5.171,0.01164347,0.01654148,0.6083611
"2017-09-14 14:35:00",11897,"CKVY",13.07,54.36,54.59,55.23,54.24,90.2,90.3,85,1.3,50.94,51.58,50.24,2.232,1.8,16.88,11.21,6.795,41.0359,5.175,0.01164347,0.01654148,0.6083611
"2017-09-14 14:40:00",11898,"CKVY",13.09,55.54,55.03,55.66,54.18,79.56,90.2,79.12,1.197,49.93,51.55,49.08,2.953,2.74,44.28,39.18,8.11,43.79056,5.179,0.01164347,0.01654148,0.6083611
"2017-09-14 14:45:00",11899,"CKVY",13.09,56.03,55.96,56.28,55.47,77.03,79.53,76.2,1.18,49.11,49.92,48.51,3.483,3.285,135.3,13.83,4.165,46.25152,5.185,0.01026749,0.0129692,0.5799302
"2017-09-14 14:50:00",11900,"CKVY",13.07,55.05,55.49,56.09,54.98,87.6,88.3,76.96,1.295,51.06,52.02,48.87,3.231,3.418,110.6,15.05,4.603,48.82594,5.192,0.01026749,0.0129692,0.5799302
"2017-09-14 14:55:00",11901,"CKVY",13.08,54.99,55.05,55.18,54.87,88.8,88.8,86.7,1.31,51.47,51.81,51.12,3.262,3.051,124.8,17.62,5.261,48.41159,5.205,0.01026749,0.0129692,0.5799302
"2017-09-14 15:00:00",11902,"CKVY",13.08,54.51,54.74,55.06,54.45,89.3,89.8,85.6,1.294,51.34,51.96,50.5,3.388,3.433,132.5,5.913,5.042,46.47179,5.236,0.009632207,0.0121406,0.5482613
"2017-09-14 15:05:00",11903,"CKVY",13.06,54.39,54.48,54.58,54.27,88.3,90.1,88.1,1.274,51.38,51.75,50.88,3.662,3.456,124.3,8.65,6.138,46.11922,5.254,0.009632207,0.0121406,0.5482613
"2017-09-14 15:10:00",11904,"CKVY",13.06,54.27,54.44,54.58,54.27,90.3,90.3,87.3,1.297,51.24,51.66,50.71,4.115,3.85,86.7,15.79,8.33,47.73447,5.269,0.009632207,0.0121406,0.5482613
"2017-09-14 15:15:00",11905,"CKVY",13.07,54.4,54.33,54.46,54.21,89.6,92,89.6,1.293,51.79,52.14,51.34,4.357,4.224,62.99,13.16,7.453,50.20274,5.289,0.009939162,0.01225407,0.5153336
"2017-09-14 15:20:00",11906,"CKVY",13.09,54.52,54.45,54.64,54.27,90.1,90.2,87.7,1.307,51.3,51.79,50.78,4.319,4.378,63.62,10.49,6.576,53.55257,5.296,0.009939162,0.01225407,0.5153336
"2017-09-14 15:25:00",11907,"CKVY",13.1,54.58,54.5,54.64,54.4,90.1,90.4,88,1.309,51.51,51.85,50.95,4.18,4.266,68.09,12.32,7.234,58.85905,5.301,0.009939162,0.01225407,0.5153336
"2017-09-14 15:30:00",11908,"CKVY",13.12,54.52,54.59,54.7,54.4,88.8,90.8,88,1.287,51.53,52.08,51.04,4.291,4.203,66.47,19.05,7.672,65.06497,5.302,0.01256429,0.01528049,0.4803184
"2017-09-14 15:35:00",11909,"CKVY",13.11,54.77,54.64,54.83,54.4,87.3,90,86.4,1.276,51.23,51.85,50.7,4.163,4.246,77.61,16.61,7.014,72.52833,5.302,0.01256429,0.01528049,0.4803184
"2017-09-14 15:40:00",11910,"CKVY",13.08,54.89,54.82,54.95,54.7,87.2,90.1,87,1.282,51.42,52.09,50.95,3.709,3.915,67.97,17.02,5.918,74.02883,5.302,0.01256429,0.01528049,0.4803184
"2017-09-14 15:45:00",11911,"CKVY",13.13,54.96,54.9,55.08,54.77,87.5,88.4,86.1,1.289,51.17,51.68,50.7,3.829,3.72,53.91,13.56,6.576,68.50495,5.302,0.01266657,0.01551711,0.443337
"2017-09-14 15:50:00",11912,"CKVY",13.18,55.21,55.14,55.27,54.96,86.7,89.5,85.5,1.289,51.63,52.26,50.78,3.443,3.737,16.85,42.58,5.042,64.73466,5.301,0.01266657,0.01551711,0.443337
"2017-09-14 15:55:00",11913,"CKVY",13.1,55.4,55.28,55.52,55.09,88.8,88.8,84.6,1.329,51.47,52.29,50.68,3.152,3.341,323.5,68.92,5.918,63.62076,5.3,0.01266657,0.01551711,0.443337
"2017-09-14 16:00:00",11914,"CKVY",13.05,55.21,55.29,55.52,55.09,87.3,88.8,85.1,1.298,51.59,52.29,50.89,2.636,2.945,281.7,21.67,4.822,61.12734,5.301,0.01125471,0.01382511,0.4040847
"2017-09-14 16:05:00",11915,"CKVY",13.03,55.03,55.21,55.4,55.03,83.6,87.7,83.6,1.234,50.89,51.69,50.17,3.045,2.816,318.9,12.71,6.357,51.748,5.301,0.01125471,0.01382511,0.4040847
"2017-09-14 16:10:00",11916,"CKVY",13.01,55.28,55.2,55.34,55.03,82.3,87.4,81.9,1.226,50.37,51.63,49.76,2.951,3.026,349.3,19.03,3.507,42.7622,5.3,0.01125471,0.01382511,0.4040847
"2017-09-14 16:15:00",11917,"CKVY",13,54.97,55.24,55.41,54.97,86.5,86.6,82.3,1.275,50.54,51.24,49.94,2.958,2.881,321.6,33.95,5.699,37.68295,5.301,0.008303862,0.01086078,0.3641897
"2017-09-14 16:20:00",11918,"CKVY",12.99,54.79,54.82,55.04,54.55,91.1,91.3,85.9,1.333,51.76,52.35,50.8,2.755,2.822,314.7,14.83,5.042,32.62482,5.3,0.008303862,0.01086078,0.3641897
"2017-09-14 16:25:00",11919,"CKVY",12.99,54.55,54.64,54.79,54.43,87.1,91.1,87,1.264,51.52,52.2,50.78,3.537,3.064,347.1,12.16,5.48,27.97409,5.3,0.008303862,0.01086078,0.3641897
"2017-09-14 16:30:00",11920,"CKVY",12.98,54.67,54.63,54.8,54.43,88.3,88.5,86.3,1.287,50.92,51.37,50.53,3.674,3.705,327.9,18.39,5.261,26.24482,5.3,0.00636783,0.008372812,0.3216029
"2017-09-14 16:35:00",11921,"CKVY",12.98,54.8,54.72,54.86,54.55,89.8,90.3,88.2,1.315,51.63,52.08,51.17,3.5,3.606,318.6,11.6,5.261,28.75405,5.3,0.00636783,0.008372812,0.3216029
"2017-09-14 16:40:00",11922,"CKVY",12.99,54.8,54.77,54.92,54.61,90.5,91.3,89.5,1.325,52.03,52.38,51.67,3.006,3.229,305.3,11.78,4.822,34.53652,5.3,0.00636783,0.008372812,0.3216029
"2017-09-14 16:45:00",11923,"CKVY",13,54.92,54.86,55.05,54.67,88.8,91.5,88.2,1.306,51.86,52.51,51.43,2.869,2.977,314.6,12.57,5.042,42.12302,5.3,0.00896707,0.01100725,0.278326
"2017-09-14 16:50:00",11924,"CKVY",12.98,55.05,55.08,55.17,54.92,87,90,87,1.285,51.96,52.3,51.25,2.767,2.771,1.099,17.22,4.165,46.85419,5.3,0.00896707,0.01100725,0.278326
"2017-09-14 16:55:00",11925,"CKVY",12.97,55.17,55.15,55.29,54.98,84.6,86.8,81.4,1.256,50.33,51.2,49.55,3.185,3.081,5.223,12.82,6.138,45.08104,5.301,0.00896707,0.01100725,0.278326
"2017-09-14 17:00:00",11926,"CKVY",12.96,55.17,55.09,55.29,54.92,87.2,87.6,84.2,1.294,50.85,51.65,50.35,2.594,2.821,292.8,62.56,2.63,38.39931,5.3,0.00774315,0.01002171,0.2350954
"2017-09-14 17:05:00",11927,"CKVY",12.96,54.55,54.93,55.23,54.55,87,88.6,86.4,1.262,51.26,51.63,50.77,2.831,2.681,239.7,10.44,5.261,29.80692,5.3,0.00774315,0.01002171,0.2350954
"2017-09-14 17:10:00",11928,"CKVY",12.97,54.3,54.5,54.74,54.24,86.4,87.9,85.4,1.242,50.68,51.19,50.05,2.7,2.719,266,21.92,6.138,24.8933,5.307,0.00774315,0.01002171,0.2350954
"2017-09-14 17:15:00",11929,"CKVY",12.98,54,54.18,54.43,53.93,90.2,90.3,86.4,1.283,50.75,51.31,50.3,3.411,3.087,314.1,13.89,5.261,24.31918,5.321,0.006141161,0.008105474,0.1912556
"2017-09-14 17:20:00",11930,"CKVY",12.97,53.93,53.86,54.06,53.69,89.6,90.5,88.8,1.271,50.95,51.33,50.55,3.437,3.477,324.3,16.13,4.384,26.62394,5.325,0.006141161,0.008105474,0.1912556
"2017-09-14 17:25:00",11931,"CKVY",12.98,54.3,54.02,54.37,53.81,86,89.6,85.4,1.237,50.57,51.03,49.81,3.858,3.569,13.93,13.68,7.891,29.2239,5.326,0.006141161,0.008105474,0.1912556
"2017-09-14 17:30:00",11932,"CKVY",12.99,54.43,54.39,54.61,54.06,86,87.4,81.9,1.243,49.96,50.64,48.91,4.228,4.068,36.03,8.47,7.672,31.05899,5.326,0.007565139,0.01000672,0.1478624
"2017-09-14 17:35:00",11933,"CKVY",12.99,54.06,54.17,54.55,53.93,86.3,87.2,85.7,1.23,50.22,50.61,49.84,4.094,4.198,24.71,9.77,4.603,33.55722,5.328,0.007565139,0.01000672,0.1478624
"2017-09-14 17:40:00",11934,"CKVY",12.98,54.18,54.11,54.3,53.93,84.8,87.2,84.7,1.213,50.02,50.42,49.53,3.291,3.762,5.825,20.04,4.384,36.22392,5.331,0.007565139,0.01000672,0.1478624
"2017-09-14 17:45:00",11935,"CKVY",12.96,53.56,54.18,54.43,53.56,90.7,90.7,84.8,1.27,50.54,51.23,49.8,3.254,3.086,302.5,23.14,7.453,35.60428,5.331,0.007366286,0.009942463,0.1056254
"2017-09-14 17:50:00",11936,"CKVY",12.95,53.13,53.22,53.69,52.95,92.3,92.4,90.8,1.272,50.95,51.18,50.7,4.378,3.758,289.6,9.91,8.33,30.98761,5.331,0.007366286,0.009942463,0.1056254
"2017-09-14 17:55:00",11937,"CKVY",12.94,53.01,53.12,53.26,52.95,92.1,92.6,91.1,1.264,50.75,51.05,50.53,5.527,5.051,274.6,7.153,10.3,24.4837,5.331,0.007366286,0.009942463,0.1056254
"2017-09-14 18:00:00",11938,"CKVY",12.93,53.32,53.11,53.32,52.95,89.1,92.1,89.1,1.237,50.62,50.93,50.06,5.552,5.756,276.7,16.09,7.234,19.84155,5.331,0.005012508,0.006978183,0.0659535
"2017-09-14 18:05:00",11939,"CKVY",12.92,53.44,53.38,53.56,53.19,90.3,90.5,88.3,1.258,50.42,50.74,49.96,3.993,4.895,331.9,26.71,4.165,17.42827,5.33,0.005012508,0.006978183,0.0659535
"2017-09-14 18:10:00",11940,"CKVY",12.91,53.44,53.36,53.5,53.19,90.8,90.8,89.9,1.265,50.61,50.88,50.46,2.435,3.004,37.31,36.01,3.507,16.11782,5.331,0.005012508,0.006978183,0.0659535
"2017-09-14 18:15:00",11941,"CKVY",12.9,53.32,53.36,53.5,53.26,89.6,90.8,88.8,1.243,50.4,50.9,50.09,1.488,1.94,43.33,44.76,3.946,14.9715,5.331,0.001821989,0.003363001,0.03310138
"2017-09-14 18:20:00",11942,"CKVY",12.9,53.26,53.37,53.56,53.07,91,92.3,89.3,1.259,50.77,51.17,50.27,2.067,1.608,270.9,4.901,4.384,13.77253,5.331,0.001821989,0.003363001,0.03310138
"2017-09-14 18:25:00",11943,"CKVY",12.89,52.95,53.14,53.32,52.82,91.4,91.4,89.6,1.251,50.41,50.9,50.14,2.877,2.632,269.7,9.99,5.699,11.99489,5.33,0.001821989,0.003363001,0.03310138
"2017-09-14 18:30:00",11944,"CKVY",12.89,52.95,52.86,53.07,52.64,90.2,92.2,89.1,1.235,50.34,50.67,49.75,3.491,3.117,281.7,21.39,5.261,9.58325,5.331,-0.001986337,-0.001119353,0.0141867
"2017-09-14 18:35:00",11945,"CKVY",12.88,53.07,53.37,53.69,52.95,88.1,90.2,85,1.21,49.45,50.17,49,3.072,3.34,246,20.57,3.288,6.707232,5.33,-0.001986337,-0.001119353,0.0141867
"2017-09-14 18:40:00",11946,"CKVY",12.89,52.27,52.51,53.07,52.15,91.3,91.3,88.1,1.219,49.69,49.89,49.47,2.332,2.693,280.1,5.491,2.411,4.16159,5.33,-0.001986337,-0.001119353,0.0141867
"2017-09-14 18:45:00",11947,"CKVY",12.89,52.15,52.12,52.27,51.9,92.6,92.6,91.2,1.23,49.87,50.09,49.65,1.612,1.895,351.1,53.3,2.63,2.426621,5.331,0.001552755,0.002237056,0.004658195
"2017-09-14 18:50:00",11948,"CKVY",12.88,52.65,52.48,52.71,52.03,91,92.6,89.7,1.232,49.88,50.2,49.34,1.455,1.548,36.34,13.36,3.069,1.440902,5.33,0.001552755,0.002237056,0.004658195
"2017-09-14 18:55:00",11949,"CKVY",12.88,52.46,52.45,52.71,52.28,91.7,91.8,90.9,1.233,50,50.22,49.83,1.539,1.487,45.91,7.664,2.63,0.802003,5.331,0.001552755,0.002237056,0.004658195
"2017-09-14 19:00:00",11950,"CKVY",12.88,52.16,52.33,52.47,52.16,91.5,91.7,91.1,1.216,49.93,50.14,49.72,1.523,1.571,35.31,12.57,2.63,0.3472574,5.332,0.0008412518,0.001289485,0.0003024742
"2017-09-14 19:05:00",11951,"CKVY",12.87,53.02,52.32,53.02,52.03,86.4,92.2,86.4,1.186,49.75,50.08,49,1.645,1.532,341.3,7.871,3.288,0.1077341,5.331,0.0008412518,0.001289485,0.0003024742
"2017-09-14 19:10:00",11952,"CKVY",12.88,53.09,53.23,53.46,52.96,85.3,87.5,84.1,1.173,48.96,49.59,48.62,1.6,1.654,11.01,5.036,2.85,0.01337509,5.331,0.0008412518,0.001289485,0.0003024742
"2017-09-14 19:15:00",11953,"CKVY",12.88,51.42,51.85,53.21,51.17,90.6,91.6,85.2,1.171,48.82,49.05,48.51,2.154,1.873,224.1,16.3,3.946,0,5.332,0.001135282,0.001730667,2.5E-007
"2017-09-14 19:20:00",11954,"CKVY",12.87,51.54,51.57,51.73,51.36,90.3,90.6,89,1.174,48.66,48.88,48.48,2.04,2.228,225,8.86,3.507,0,5.331,0.001135282,0.001730667,2.5E-007
"2017-09-14 19:25:00",11955,"CKVY",12.87,51.85,51.73,51.98,51.42,89.5,90.5,89.1,1.176,48.78,48.99,48.56,1.491,1.709,230.4,5.208,0.438,0,5.331,0.001135282,0.001730667,2.5E-007
"2017-09-14 19:30:00",11956,"CKVY",12.87,52.16,51.92,52.28,51.67,89.6,90.5,88.8,1.192,49.02,49.32,48.8,0.744,1.122,327.6,31.76,1.534,0,5.331,0.001010775,0.001537172,2.5E-007
"2017-09-14 19:35:00",11957,"CKVY",12.87,51.79,51.95,52.28,51.67,92.3,92.3,89.2,1.211,49.19,49.65,48.89,0.92,0.714,306.5,16.84,2.85,0,5.331,0.001010775,0.001537172,2.5E-007
"2017-09-14 19:40:00",11958,"CKVY",12.87,52.28,52.1,52.47,51.73,92.3,93.6,92.2,1.233,50.13,50.34,49.63,1.903,1.405,326.1,8.13,3.946,0,5.332,0.001010775,0.001537172,2.5E-007
"2017-09-14 19:45:00",11959,"CKVY",12.87,52.59,52.35,52.72,52.1,89.1,92.7,89,1.203,49.91,50.25,49.4,2.677,2.289,342.6,10.52,4.384,0,5.332,0.0007715511,0.001188198,2.5E-007
"2017-09-14 19:50:00",11960,"CKVY",12.87,52.59,52.64,52.78,52.47,88.5,89.9,88.4,1.195,49.55,49.83,49.19,2.984,2.81,352.8,14.47,5.042,0,5.331,0.0007715511,0.001188198,2.5E-007
"2017-09-14 19:55:00",11961,"CKVY",12.86,52.59,52.54,52.72,52.35,90.1,90.1,88.4,1.217,49.51,49.8,49.2,3.031,3.056,350,13.96,4.822,0,5.33,0.0007715511,0.001188198,2.5E-007
"2017-09-14 20:00:00",11962,"CKVY",12.86,52.47,52.43,52.59,52.29,90.5,91.1,90.1,1.217,49.79,49.98,49.62,2.803,2.994,342,10.45,3.507,0,5.332,0.001502648,0.002149052,2.5E-007
"2017-09-14 20:05:00",11963,"CKVY",12.86,52.53,52.5,52.66,52.35,89.6,91.2,89.5,1.208,49.82,50.05,49.45,2.337,2.595,0.488,15.27,2.411,0,5.332,0.001502648,0.002149052,2.5E-007
"2017-09-14 20:10:00",11964,"CKVY",12.86,52.79,52.63,52.79,52.47,89.2,90.1,89.2,1.214,49.71,49.88,49.5,1.782,2.031,16.05,6.523,2.192,0,5.331,0.001502648,0.002149052,2.5E-007
"2017-09-14 20:15:00",11965,"CKVY",12.86,52.85,52.84,52.97,52.72,89.5,89.6,88.3,1.22,49.69,49.93,49.5,1.578,1.67,2.058,5.003,2.63,0,5.331,0.001195366,0.001780491,2.5E-007
"2017-09-14 20:20:00",11966,"CKVY",12.86,53.1,52.9,53.16,52.72,88.3,89.5,88.3,1.215,49.74,49.97,49.54,1.895,1.682,340.7,17.2,5.48,0,5.332,0.001195366,0.001780491,2.5E-007
"2017-09-14 20:25:00",11967,"CKVY",12.86,53.04,53.09,53.28,52.91,88.8,89.1,88.2,1.219,49.85,50.06,49.61,2.537,2.2,349.9,16.57,5.042,0,5.332,0.001195366,0.001780491,2.5E-007
"2017-09-14 20:30:00",11968,"CKVY",12.86,52.67,52.91,53.1,52.6,89.9,89.9,88,1.218,49.73,49.98,49.48,2.942,2.714,9.24,9.81,4.603,0,5.331,0.001343218,0.001992981,2.5E-007
"2017-09-14 20:35:00",11969,"CKVY",12.86,52.48,52.62,52.73,52.48,90.8,90.8,89.6,1.221,49.81,50.02,49.63,3.094,3.131,12.44,8.51,4.603,0,5.331,0.001343218,0.001992981,2.5E-007
"2017-09-14 20:40:00",11970,"CKVY",12.85,52.48,52.44,52.6,52.29,90,91.1,89.9,1.211,49.81,50.01,49.51,2.812,2.936,3.128,10.9,4.384,0,5.331,0.001343218,0.001992981,2.5E-007
"2017-09-14 20:45:00",11971,"CKVY",12.85,52.61,52.55,52.73,52.36,88.4,90,88.3,1.195,49.45,49.71,49.14,2.608,2.734,6.569,12.46,3.507,0,5.33,0.001463214,0.002094171,2.5E-007
"2017-09-14 20:50:00",11972,"CKVY",12.85,52.55,52.59,52.73,52.48,89.9,90,88.4,1.213,49.53,49.82,49.3,1.926,2.283,34.79,18.85,2.192,0,5.331,0.001463214,0.002094171,2.5E-007
"2017-09-14 20:55:00",11973,"CKVY",12.85,52.24,52.47,52.61,52.11,91.7,91.9,89.9,1.223,49.81,50.02,49.68,1.361,1.593,306.2,38.27,2.192,0,5.331,0.001463214,0.002094171,2.5E-007
"2017-09-14 21:00:00",11974,"CKVY",12.85,52.48,52.37,52.48,52.11,90.9,91.6,90.3,1.223,49.79,50.04,49.51,1.272,1.318,286.9,12.21,3.946,0,5.331,0.0009930059,0.001508133,2.5E-007
"2017-09-14 21:05:00",11975,"CKVY",12.84,52.11,52.19,52.48,51.87,93.3,93.3,90.9,1.238,50.03,50.25,49.79,1.303,1.253,264.1,6.078,1.754,0,5.331,0.0009930059,0.001508133,2.5E-007
"2017-09-14 21:10:00",11976,"CKVY",12.85,52.11,52.04,52.18,51.87,93.3,94.3,93.2,1.238,50.29,50.57,50.03,1.216,1.276,321.4,31.5,1.754,0,5.331,0.0009930059,0.001508133,2.5E-007
"2017-09-14 21:15:00",11977,"CKVY",12.85,52.48,52.25,52.55,51.99,92.3,93.5,92.3,1.242,50.34,50.59,50.06,1.26,1.151,338.8,8.01,3.726,0,5.331,0.0005702874,0.0008896363,2.5E-007
"2017-09-14 21:20:00",11978,"CKVY",12.84,52.73,52.62,52.79,52.42,91.2,92.4,91.2,1.238,50.32,50.51,50.1,1.913,1.56,349.2,8.16,4.603,0,5.331,0.0005702874,0.0008896363,2.5E-007
"2017-09-14 21:25:00",11979,"CKVY",12.84,52.85,52.84,52.92,52.67,90.8,91.4,90.4,1.238,50.22,50.42,50.02,2.758,2.401,345.7,7.716,4.384,0,5.331,0.0005702874,0.0008896363,2.5E-007
"2017-09-14 21:30:00",11980,"CKVY",12.84,52.98,52.89,53.04,52.73,91.8,91.9,90.4,1.258,50.31,50.68,50.04,2.933,2.935,329.2,14.26,3.946,0,5.33,0.001110725,0.001637069,2.5E-007
"2017-09-14 21:35:00",11981,"CKVY",12.84,52.73,52.81,53.04,52.67,91.5,92.1,91.5,1.243,50.51,50.76,50.29,2.684,2.802,320.7,12.45,3.726,0,5.331,0.001110725,0.001637069,2.5E-007
"2017-09-14 21:40:00",11982,"CKVY",12.84,52.67,52.77,52.85,52.61,91.9,92.1,91.2,1.245,50.47,50.65,50.27,2.281,2.477,342.1,10.11,3.069,0,5.332,0.001110725,0.001637069,2.5E-007
"2017-09-14 21:45:00",11983,"CKVY",12.84,52.67,52.66,52.79,52.54,92.5,92.5,91.4,1.252,50.36,50.58,50.19,2.101,2.179,350.1,14.65,3.288,0,5.332,0.001085853,0.001584897,2.5E-007
"2017-09-14 21:50:00",11984,"CKVY",12.84,51.99,52.49,52.73,51.99,93.8,93.8,92.5,1.239,50.54,50.78,50.17,1.795,1.85,259.3,58.94,3.726,0,5.338,0.001085853,0.001584897,2.5E-007
"2017-09-14 21:55:00",11985,"CKVY",12.84,51.87,51.79,51.99,51.56,94.7,95.6,93.8,1.245,50.4,50.58,50.18,1.884,1.901,244.3,31.46,3.726,0,5.34,0.001085853,0.001584897,2.5E-007
"2017-09-14 22:00:00",11986,"CKVY",12.83,52.61,52.33,52.61,51.87,94.4,94.7,94.1,1.276,50.78,51.07,50.39,2.157,1.965,319.6,15.36,4.822,0,5.345,0.0006673834,0.0009993381,2.5E-007
"2017-09-14 22:05:00",11987,"CKVY",12.83,52.48,52.59,52.73,52.42,94.7,94.7,93.4,1.273,50.93,51.1,50.73,2.727,2.609,312.4,19.59,6.576,0,5.374,0.0006673834,0.0009993381,2.5E-007
"2017-09-14 22:10:00",11988,"CKVY",12.83,52.3,52.45,52.61,52.23,92.9,94.7,92.9,1.241,50.77,51.14,50.28,3.881,3.15,327,10.83,9.21,0,5.428,0.0006673834,0.0009993381,2.5E-007
"2017-09-14 22:15:00",11989,"CKVY",12.83,51.99,52.16,52.36,51.93,93.5,93.6,92.8,1.235,50.25,50.46,50,4.822,4.372,325.7,9.51,8.11,0,5.467,0.001022804,0.001434399,2.5E-007
"2017-09-14 22:20:00",11990,"CKVY",12.83,51.74,51.9,52.11,51.68,93.7,93.8,93.1,1.227,50.11,50.35,49.81,5.366,5.102,335.7,8.74,7.014,0,5.483,0.001022804,0.001434399,2.5E-007
"2017-09-14 22:25:00",11991,"CKVY",12.82,51.37,51.59,51.8,51.37,94.1,94.3,93.6,1.215,49.93,50.08,49.74,4.24,4.994,319.2,17.18,5.042,0,5.508,0.001022804,0.001434399,2.5E-007
"2017-09-14 22:30:00",11992,"CKVY",12.82,51.25,51.28,51.5,51.12,95.1,95.1,94,1.223,49.81,49.94,49.62,2.468,3.334,245.8,47.44,1.534,0,5.536,0.001120434,0.001509801,2.5E-007
"2017-09-14 22:35:00",11993,"CKVY",12.81,51.37,51.21,51.37,51.12,96.7,96.7,95.1,1.248,50.16,50.48,49.8,1.647,1.943,190.3,4.48,3.946,0,5.56,0.001120434,0.001509801,2.5E-007
"2017-09-14 22:40:00",11994,"CKVY",12.82,51.25,51.24,51.37,51.13,96.7,97,96.6,1.243,50.38,50.56,50.21,1.831,1.678,198.8,8.34,3.726,0,5.584,0.001120434,0.001509801,2.5E-007
"2017-09-14 22:45:00",11995,"CKVY",12.81,51.06,51.14,51.31,51,95.6,96.9,95.6,1.221,50.16,50.44,49.86,2.125,2.024,156.2,15.58,2.192,0,5.599,0.0004208916,0.0006258905,2.5E-007
"2017-09-14 22:50:00",11996,"CKVY",12.81,51.19,51.14,51.37,51,95.6,96,95.3,1.226,49.96,50.15,49.79,1.857,1.943,58.47,37.35,3.726,0,5.612,0.0004208916,0.0006258905,2.5E-007
"2017-09-14 22:55:00",11997,"CKVY",12.81,51.12,51.15,51.31,51,96.9,96.9,95.6,1.24,50.12,50.37,49.91,2.115,1.939,22.43,5.253,4.384,0,5.621,0.0004208916,0.0006258905,2.5E-007
"2017-09-14 23:00:00",11998,"CKVY",12.81,51,50.99,51.13,50.88,97.3,97.4,96.9,1.24,50.23,50.42,50.11,2.75,2.37,33.86,6.634,4.822,0,5.631,0.0004570927,0.0006728621,2.5E-007
"2017-09-14 23:05:00",11999,"CKVY",12.8,50.88,50.93,51,50.76,97.5,97.6,97.3,1.237,50.24,50.35,50.03,3.594,3.241,21.83,11.11,5.918,0,5.647,0.0004570927,0.0006728621,2.5E-007
"2017-09-14 23:10:00",12000,"CKVY",12.8,50.88,50.91,51,50.76,98,98.1,97.5,1.243,50.33,50.48,50.13,4.03,3.883,5.82,8.55,7.453,0,5.664,0.0004570927,0.0006728621,2.5E-007
"2017-09-14 23:15:00",12001,"CKVY",12.8,51.06,50.95,51.13,50.82,96.6,98.1,96.5,1.233,50.26,50.49,50,4.229,4.175,28.7,19.05,6.357,0,5.676,0.0004485148,0.0006131078,2.5E-007
"2017-09-14 23:20:00",12002,"CKVY",12.8,51,50.99,51.13,50.88,96.1,96.6,96.1,1.225,49.99,50.21,49.83,4.108,4.223,35.17,13.94,5.699,0,5.679,0.0004485148,0.0006131078,2.5E-007
"2017-09-14 23:25:00",12003,"CKVY",12.8,51,50.98,51.13,50.88,96.3,96.3,96,1.226,49.94,50.1,49.83,3.583,3.794,17.75,17.77,5.261,0,5.683,0.0004485148,0.0006131078,2.5E-007
"2017-09-14 23:30:00",12004,"CKVY",12.79,51.13,51.05,51.13,50.94,97.1,97.1,96.2,1.242,50.15,50.34,49.93,3.193,3.411,336.4,13.46,3.726,0,5.687,0.0006368033,0.0008725037,2.5E-007
"2017-09-14 23:35:00",12005,"CKVY",12.79,50.76,50.98,51.13,50.69,97.8,97.9,97,1.235,50.28,50.44,50.12,2.801,2.928,294.5,26.19,4.165,0,5.69,0.0006368033,0.0008725037,2.5E-007
"2017-09-14 23:40:00",12006,"CKVY",12.79,50.63,50.71,50.88,50.57,98.4,98.5,97.8,1.236,50.24,50.39,50.11,2.527,2.647,270.2,10.41,3.946,0,5.692,0.0006368033,0.0008725037,2.5E-007
"2017-09-14 23:45:00",12007,"CKVY",12.79,50.51,50.55,50.69,50.39,98.4,98.5,98.3,1.231,50.14,50.31,49.98,2.56,2.55,269.3,7.263,3.946,0,5.694,0.0003190959,0.0004522309,2.5E-007
"2017-09-14 23:50:00",12008,"CKVY",12.79,50.39,50.47,50.57,50.39,98.3,98.6,98.3,1.224,50.06,50.19,49.93,2.888,2.836,281.1,11.65,5.042,0,5.695,0.0003190959,0.0004522309,2.5E-007
"2017-09-14 23:55:00",12009,"CKVY",12.79,50.51,50.49,50.63,50.39,98.1,98.4,98.1,1.227,50.02,50.16,49.9,2.378,2.666,300.7,32.54,2.411,0,5.694,0.0003190959,0.0004522309,2.5E-007
"2017-09-15 00:00:00",12010,"CKVY",12.78,50.51,50.52,50.63,50.39,98.3,98.4,98.1,1.229,50.06,50.2,49.9,1.815,2.055,297.5,11.71,1.973,0,5.695,0.0002699679,0.0003843181,2.5E-007
"2017-09-15 00:05:00",12011,"CKVY",12.77,50.51,50.55,50.63,50.45,98.3,98.4,98.2,1.229,50.1,50.21,49.97,1.278,1.476,295.7,6.289,2.411,0,5.694,0.0002699679,0.0003843181,2.5E-007
"2017-09-15 00:10:00",12012,"CKVY",12.77,50.51,50.56,50.63,50.45,98.2,98.3,98.1,1.228,50.1,50.19,49.96,1.637,1.416,294,6.182,2.85,0,5.695,0.0002699679,0.0003843181,2.5E-007
"2017-09-15 00:15:00",12013,"CKVY",12.77,50.57,50.57,50.69,50.45,97.7,98.2,97.6,1.224,50.03,50.16,49.84,2.144,1.913,293.7,5.672,3.507,0,5.695,0.0002326795,0.000346593,2.5E-007
"2017-09-15 00:20:00",12014,"CKVY",12.77,50.69,50.63,50.76,50.51,97.3,97.7,97.2,1.225,49.97,50.12,49.83,1.914,2.047,311.7,15.52,1.973,0,5.695,0.0002326795,0.000346593,2.5E-007
"2017-09-15 00:25:00",12015,"CKVY",12.77,50.82,50.75,50.88,50.63,96.5,97.3,96.3,1.22,49.87,50.01,49.7,1.988,1.864,292.3,12.78,4.822,0,5.695,0.0002326795,0.000346593,2.5E-007
"2017-09-15 00:30:00",12016,"CKVY",12.77,51.06,51.01,51.19,50.76,94.9,96.5,94.5,1.212,49.71,49.95,49.45,2.002,1.98,298.5,16.93,4.822,0,5.694,0.0004240656,0.0006272427,2.5E-007
"2017-09-15 00:35:00",12017,"CKVY",12.76,50.88,50.97,51.13,50.82,95.4,95.5,94.2,1.209,49.54,49.73,49.34,2.148,2.108,294.2,10.73,3.726,0,5.696,0.0004240656,0.0006272427,2.5E-007
"2017-09-15 00:40:00",12018,"CKVY",12.76,50.88,50.84,50.94,50.69,96,96.1,95.4,1.218,49.69,49.83,49.51,1.682,2.003,347.2,20.45,1.315,0,5.696,0.0004240656,0.0006272427,2.5E-007
"2017-09-15 00:45:00",12019,"CKVY",12.76,50.76,50.82,50.94,50.69,96.5,96.6,96,1.218,49.84,49.96,49.67,0.875,1.305,14.38,2.838,0.877,0,5.698,0.0004842817,0.000724398,2.5E-007
"2017-09-15 00:50:00",12020,"CKVY",12.75,50.82,50.77,50.88,50.63,95.8,96.5,95.8,1.211,49.75,49.92,49.6,0.359,0.57,10.17,8.53,0,0,5.7,0.0004842817,0.000724398,2.5E-007
"2017-09-15 00:55:00",12021,"CKVY",12.75,51,50.95,51.13,50.76,95.8,95.9,95.5,1.22,49.78,49.99,49.55,0.12,0.246,346.5,1.994,0.877,0,5.701,0.0004842817,0.000724398,2.5E-007
"2017-09-15 01:00:00",12022,"CKVY",12.75,51.13,51.08,51.19,50.94,96,96.1,95.7,1.229,49.96,50.12,49.78,0.053,0.064,329.3,0.059,0,0,5.703,0.0001674377,0.0002716834,2.5E-007
"2017-09-15 01:05:00",12023,"CKVY",12.74,51.13,51.12,51.19,51,96.4,96.5,96,1.234,50.09,50.21,49.93,0.053,0.053,358.1,25.89,0,0,5.704,0.0001674377,0.0002716834,2.5E-007
"2017-09-15 01:10:00",12024,"CKVY",12.74,51.06,51.1,51.19,50.94,96.5,96.6,96.4,1.231,50.16,50.26,50,0,0.025,22.93,4.143,0,0,5.704,0.0001674377,0.0002716834,2.5E-007
"2017-09-15 01:15:00",12025,"CKVY",12.74,51.06,51.06,51.13,50.94,96.9,97,96.4,1.237,50.16,50.32,50.04,0.151,0.037,169.3,1.082,1.096,0,5.705,0.0001039101,0.0001670146,2.5E-007
"2017-09-15 01:20:00",12026,"CKVY",12.74,51.13,51.06,51.19,50.94,97.2,97.3,96.9,1.244,50.28,50.4,50.12,0.552,0.335,172.1,0.253,1.534,0,5.706,0.0001039101,0.0001670146,2.5E-007
"2017-09-15 01:25:00",12027,"CKVY",12.73,51.06,51.1,51.19,51,97.8,97.8,97.2,1.248,50.44,50.57,50.27,0.827,0.702,173.3,1.097,1.534,0,5.706,0.0001039101,0.0001670146,2.5E-007
"2017-09-15 01:30:00",12028,"CKVY",12.73,50.69,50.93,51.13,50.69,97.5,97.8,97.3,1.228,50.28,50.55,49.98,1.734,1.215,169,8.45,5.918,0,5.707,0.0002017926,0.0003176349,2.5E-007
"2017-09-15 01:35:00",12029,"CKVY",12.72,51,50.78,51,50.63,98.2,98.2,97.5,1.25,50.21,50.54,49.98,3.866,2.671,185.5,10.75,13.81,0,5.711,0.0002017926,0.0003176349,2.5E-007
"2017-09-15 01:40:00",12030,"CKVY",12.72,48.78,49.69,51.13,48.78,86.6,98.2,82.5,1.015,46.25,50.65,44.06,6.81,5.452,199.9,21.97,18.63,0,5.801,0.0002017926,0.0003176349,2.5E-007
"2017-09-15 01:45:00",12031,"CKVY",12.72,48.53,48.5,48.78,48.29,91.5,91.5,86.6,1.063,45.54,46.25,44.89,8.45,7.746,189.1,15.07,12.49,0,5.892,0.001569676,0.002059554,2.5E-007
"2017-09-15 01:50:00",12032,"CKVY",12.71,48.53,48.55,48.78,48.41,92.4,92.4,91.2,1.073,46.32,46.47,46.06,8.21,8.58,198.4,10.63,11.62,0,5.921,0.001569676,0.002059554,2.5E-007
"2017-09-15 01:55:00",12033,"CKVY",12.71,48.41,48.35,48.6,48.16,93,93.4,92.4,1.076,46.45,46.64,46.18,6.34,7.138,201,11.76,5.918,0,5.93,0.001569676,0.002059554,2.5E-007
"2017-09-15 02:00:00",12034,"CKVY",12.71,49.77,49.36,50.14,48.29,89.4,93.4,89.4,1.087,46.97,47.59,46.42,6.731,6.306,286.2,29.15,16,0,5.936,0.001752263,0.002194225,2.5E-007
"2017-09-15 02:05:00",12035,"CKVY",12.7,49.4,49.57,49.77,49.34,90.3,90.4,88.2,1.084,46.58,46.82,46.2,7.99,7.372,323,12.85,16,0,5.941,0.001752263,0.002194225,2.5E-007
"2017-09-15 02:10:00",12036,"CKVY",12.7,49.09,49.27,49.4,49.03,91.6,92,90,1.087,46.74,47,46.37,9.15,8.64,324.4,12.27,10.96,0,5.942,0.001752263,0.002194225,2.5E-007
"2017-09-15 02:15:00",12037,"CKVY",12.7,49.09,49.09,49.21,48.97,92.3,92.4,91.4,1.094,46.86,47.04,46.66,8.11,8.9,328,12.11,11.4,0,5.943,0.002194125,0.002709133,2.5E-007
"2017-09-15 02:20:00",12038,"CKVY",12.7,49.03,49.06,49.15,48.97,92.6,92.6,91.9,1.096,46.93,47.13,46.76,6.274,7.151,328.6,12.33,8.55,0,5.944,0.002194125,0.002709133,2.5E-007
"2017-09-15 02:25:00",12039,"CKVY",12.69,49.03,49.1,49.21,48.97,92.7,92.7,91.7,1.097,46.97,47.15,46.77,5.284,5.774,339.7,14.81,8.33,0,5.944,0.002194125,0.002709133,2.5E-007
"2017-09-15 02:30:00",12040,"CKVY",12.69,49.03,49.05,49.15,48.84,92.7,93,92.1,1.098,47.01,47.16,46.8,4.667,4.909,338.9,16.4,6.795,0,5.944,0.00154917,0.001996577,2.5E-007
"2017-09-15 02:35:00",12041,"CKVY",12.69,49.03,49.02,49.15,48.84,92.4,93,92.4,1.094,47.02,47.19,46.79,4.157,4.33,1.73,11.52,5.699,0,5.944,0.00154917,0.001996577,2.5E-007
"2017-09-15 02:40:00",12042,"CKVY",12.68,49.15,49.04,49.21,48.9,92,92.9,91.4,1.094,46.93,47.14,46.63,3.69,3.905,352.1,18.95,5.042,0,5.944,0.00154917,0.001996577,2.5E-007
"2017-09-15 02:45:00",12043,"CKVY",12.68,49.15,49.13,49.27,48.97,92,92.3,91,1.094,46.84,47.03,46.6,3.25,3.475,3.68,10.98,5.261,0,5.943,0.001258069,0.001716556,2.5E-007
"2017-09-15 02:50:00",12044,"CKVY",12.67,49.09,49.08,49.21,48.97,92.1,92.4,91.6,1.092,46.88,47.04,46.7,2.928,3.094,350.4,14.99,4.822,0,5.944,0.001258069,0.001716556,2.5E-007
"2017-09-15 02:55:00",12045,"CKVY",12.67,49.27,49.18,49.4,48.97,89.3,92.1,89.3,1.067,46.7,47.03,46.22,2.868,2.792,328.9,13.25,5.261,0,5.944,0.001258069,0.001716556,2.5E-007
"2017-09-15 03:00:00",12046,"CKVY",12.67,49.27,49.33,49.46,49.21,89.2,90.2,88.9,1.065,46.36,46.67,46.18,3.183,3.025,332.3,12.3,5.699,0,5.944,0.001257048,0.001779724,2.5E-007
"2017-09-15 03:05:00",12047,"CKVY",12.66,49.46,49.37,49.52,49.21,88.1,89.6,87.6,1.06,46.16,46.47,45.89,3.997,3.553,337.5,10.62,7.453,0,5.943,0.001257048,0.001779724,2.5E-007
"2017-09-15 03:10:00",12048,"CKVY",12.66,49.4,49.35,49.52,49.15,89.2,89.4,88.1,1.07,46.24,46.42,45.95,4.341,4.235,339.1,10.24,5.918,0,5.943,0.001257048,0.001779724,2.5E-007
"2017-09-15 03:15:00",12049,"CKVY",12.66,49.27,49.22,49.4,49.03,89.5,90.6,88.8,1.069,46.31,46.52,46.07,4.307,4.325,350.2,11.59,5.918,0,5.944,0.001803873,0.002454979,2.5E-007
"2017-09-15 03:20:00",12050,"CKVY",12.66,49.21,49.2,49.4,49.03,89.7,90.5,88.9,1.069,46.33,46.56,46.04,4.039,4.199,351.2,13.01,7.014,0,5.943,0.001803873,0.002454979,2.5E-007
"2017-09-15 03:25:00",12051,"CKVY",12.65,49.09,49.14,49.27,49.03,90.3,90.3,89.5,1.071,46.33,46.52,46.14,4.211,4.139,358.1,9.76,6.357,0,5.944,0.001803873,0.002454979,2.5E-007
"2017-09-15 03:30:00",12052,"CKVY",12.65,49.4,49.13,49.46,48.97,88.9,90.8,88.1,1.067,46.34,46.58,45.87,4.628,4.386,4.285,11.64,7.234,0,5.944,0.001709969,0.002310101,2.5E-007
"2017-09-15 03:35:00",12053,"CKVY",12.65,49.28,49.23,49.4,49.09,89.4,90.1,88.9,1.068,46.29,46.52,46.04,4.674,4.671,355.4,12.1,7.014,0,5.943,0.001709969,0.002310101,2.5E-007
"2017-09-15 03:40:00",12054,"CKVY",12.65,49.28,49.24,49.4,49.09,89.5,90.2,89,1.069,46.32,46.53,46.08,4.285,4.499,349.3,10.72,5.699,0,5.943,0.001709969,0.002310101,2.5E-007
"2017-09-15 03:45:00",12055,"CKVY",12.65,49.21,49.25,49.4,49.15,89.6,90,89.2,1.068,46.33,46.51,46.12,3.45,3.917,343.3,12.03,3.946,0,5.944,0.001798581,0.002421148,2.5E-007
"2017-09-15 03:50:00",12056,"CKVY",12.64,49.15,49.17,49.34,49.03,89.9,90.6,89.5,1.068,46.4,46.57,46.2,2.775,3.097,358.1,13.82,3.288,0,5.943,0.001798581,0.002421148,2.5E-007
"2017-09-15 03:55:00",12057,"CKVY",12.64,48.91,49.07,49.27,48.91,91.8,91.8,89.8,1.081,46.52,46.76,46.22,2.628,2.635,21.55,11.27,4.603,0,5.943,0.001798581,0.002421148,2.5E-007
"2017-09-15 04:00:00",12058,"CKVY",12.65,49.03,48.91,49.03,48.78,90,91.9,90,1.065,46.52,46.76,46.12,3.128,2.861,23.93,9.89,6.576,0,5.943,0.001237385,0.001759381,2.5E-007
"2017-09-15 04:05:00",12059,"CKVY",12.64,48.84,48.94,49.03,48.78,89.9,91.3,89.9,1.057,46.33,46.54,46.04,3.541,3.323,16.27,13.57,6.138,0,5.943,0.001237385,0.001759381,2.5E-007
"2017-09-15 04:10:00",12060,"CKVY",12.64,49.4,49.14,49.4,48.9,84.8,90.1,84.8,1.017,45.82,46.28,44.99,4.315,3.931,13.68,12.1,8.11,0,5.943,0.001237385,0.001759381,2.5E-007
"2017-09-15 04:15:00",12061,"CKVY",12.64,49.52,49.37,49.52,49.15,84.2,86.6,83.8,1.016,45.21,45.6,44.71,4.375,4.326,2.911,15.04,6.357,0,5.943,0.001896648,0.002596472,2.5E-007
"2017-09-15 04:20:00",12062,"CKVY",12.64,49.28,49.39,49.52,49.15,87.5,87.7,84.2,1.045,45.29,45.78,44.84,4.134,4.314,341.5,12.14,4.822,0,5.943,0.001896648,0.002596472,2.5E-007
"2017-09-15 04:25:00",12063,"CKVY",12.64,49.28,49.21,49.34,49.03,85.9,87.5,85.8,1.026,45.49,45.71,45.13,3.329,3.843,321.7,23.36,4.822,0,5.944,0.001896648,0.002596472,2.5E-007
"2017-09-15 04:30:00",12064,"CKVY",12.64,48.84,49.08,49.4,48.78,90.6,90.6,85.9,1.065,45.89,46.3,45.23,2.627,3.01,280.5,11.55,3.069,0,5.943,0.002018189,0.002777291,2.5E-007
"2017-09-15 04:35:00",12065,"CKVY",12.64,48.41,48.66,48.9,48.41,92.4,92.5,90.6,1.068,46.3,46.51,46.03,2.359,2.447,275.7,6.651,2.85,0,5.943,0.002018189,0.002777291,2.5E-007
"2017-09-15 04:40:00",12066,"CKVY",12.63,48.54,48.54,48.66,48.41,93,93,91.4,1.08,46.36,46.61,46.09,2.268,2.254,274.8,7.75,3.507,0,5.943,0.002018189,0.002777291,2.5E-007
"2017-09-15 04:45:00",12067,"CKVY",12.64,47.92,48.2,48.54,47.86,94.6,94.6,92.9,1.074,46.5,46.66,46.28,2.145,2.234,262.1,7.721,2.63,0,5.943,0.0008832187,0.001285657,2.5E-007
"2017-09-15 04:50:00",12068,"CKVY",12.64,47.85,47.81,47.92,47.67,94.9,95,94.6,1.075,46.4,46.51,46.23,2.032,2.074,259.7,8.13,2.411,0,5.943,0.0008832187,0.001285657,2.5E-007
"2017-09-15 04:55:00",12069,"CKVY",12.64,48.04,47.95,48.1,47.67,94.9,95,94.5,1.083,46.54,46.74,46.29,1.857,1.916,306.2,16.21,2.63,0,5.943,0.0008832187,0.001285657,2.5E-007
"2017-09-15 05:00:00",12070,"CKVY",12.63,48.66,48.33,48.66,47.98,90.9,95.3,90.9,1.061,46.6,46.99,46.07,2.272,2.01,349.3,9.55,4.165,0,5.943,0.0006065611,0.000894315,2.5E-007
"2017-09-15 05:05:00",12071,"CKVY",12.63,48.66,48.69,48.78,48.53,91,91.1,89.8,1.062,46.02,46.3,45.75,2.848,2.549,1.601,9.81,4.822,0,5.942,0.0006065611,0.000894315,2.5E-007
"2017-09-15 05:10:00",12072,"CKVY",12.63,48.6,48.62,48.78,48.47,90.8,92.4,90.7,1.058,46.31,46.57,46.03,3.421,3.141,6.514,9.37,5.261,0,5.943,0.0006065611,0.000894315,2.5E-007
"2017-09-15 05:15:00",12073,"CKVY",12.63,48.72,48.66,48.78,48.53,92.1,92.1,90.8,1.077,46.27,46.57,46.04,3.484,3.502,8.25,9.35,5.699,0,5.942,0.001230487,0.001732613,2.5E-007
"2017-09-15 05:20:00",12074,"CKVY",12.63,48.6,48.64,48.78,48.47,93.7,93.8,92,1.091,46.67,46.96,46.43,3.015,3.314,335.2,21.84,3.726,0,5.943,0.001230487,0.001732613,2.5E-007
"2017-09-15 05:25:00",12075,"CKVY",12.62,48.41,48.49,48.66,48.29,93.8,94.1,93.4,1.085,46.79,47.05,46.56,3.134,3.039,335.7,9.76,6.795,0,5.943,0.001230487,0.001732613,2.5E-007
"2017-09-15 05:30:00",12076,"CKVY",12.63,48.23,48.26,48.41,48.1,93.8,94.3,93.8,1.077,46.62,46.77,46.42,3.449,3.283,345.7,12.91,5.918,0,5.943,0.0009387859,0.001311015,2.5E-007
"2017-09-15 05:35:00",12077,"CKVY",12.63,48.17,48.18,48.29,48.04,94.5,94.5,93.8,1.082,46.59,46.79,46.42,3.728,3.527,316,20.61,4.384,0,5.943,0.0009387859,0.001311015,2.5E-007
"2017-09-15 05:40:00",12078,"CKVY",12.62,47.92,48.04,48.23,47.92,95.2,95.2,94.4,1.08,46.64,46.77,46.55,3.21,3.533,301.8,10.17,4.165,0,5.944,0.0009387859,0.001311015,2.5E-007
"2017-09-15 05:45:00",12079,"CKVY",12.63,47.92,47.93,48.04,47.86,95,95.3,95,1.079,46.62,46.75,46.52,2.985,3.046,339.2,15.78,4.603,0,5.944,0.0007904869,0.001094525,2.5E-007
"2017-09-15 05:50:00",12080,"CKVY",12.62,47.92,47.92,48.04,47.79,94.7,95.1,94.7,1.075,46.55,46.71,46.39,3.122,3.089,11.16,9.1,4.384,0,5.944,0.0007904869,0.001094525,2.5E-007
"2017-09-15 05:55:00",12081,"CKVY",12.63,47.98,47.94,48.04,47.8,94.9,94.9,94.5,1.08,46.52,46.68,46.37,3.037,3.089,349.3,10.67,4.165,0.01364148,5.944,0.0007904869,0.001094525,2.5E-007
"2017-09-15 06:00:00",12082,"CKVY",12.63,48.1,48.07,48.17,47.92,94.5,95,94.4,1.081,46.61,46.7,46.46,2.698,2.903,349.2,11.41,3.069,0.104798,5.944,0.0007473475,0.001047516,0.001649557
"2017-09-15 06:05:00",12083,"CKVY",12.63,48.11,48.12,48.23,47.98,94.8,94.9,94.4,1.084,46.67,46.79,46.52,2.303,2.502,13.53,9.05,3.069,0.3239161,5.944,0.0007473475,0.001047516,0.001649557
"2017-09-15 06:10:00",12084,"CKVY",12.63,48.17,48.17,48.35,47.98,92.9,94.8,92.9,1.064,46.51,46.78,46.21,1.922,2.132,345.1,20.85,2.411,0.6604314,5.944,0.0007473475,0.001047516,0.001649557
"2017-09-15 06:15:00",12085,"CKVY",12.63,48.54,48.39,48.66,48.17,89.7,92.9,88.8,1.042,45.88,46.34,45.35,1.975,1.878,320.6,19,5.042,1.203921,5.945,0.0008675238,0.001257827,0.008369619
"2017-09-15 06:20:00",12086,"CKVY",12.62,48.54,48.5,48.6,48.41,88.1,90,87.8,1.023,45.34,45.75,44.99,2.542,2.213,310.4,13.35,7.014,2.126225,5.944,0.0008675238,0.001257827,0.008369619
"2017-09-15 06:25:00",12087,"CKVY",12.63,48.48,48.53,48.66,48.35,87.7,88.6,87.1,1.017,45.1,45.39,44.8,3.577,3.029,314,14.45,6.357,3.817518,5.944,0.0008675238,0.001257827,0.008369619
"2017-09-15 06:30:00",12088,"CKVY",12.63,48.42,48.48,48.6,48.35,87.5,88.1,86.9,1.012,44.93,45.19,44.72,4.412,4.061,302.8,11.35,8.55,5.865821,5.944,0.002353367,0.003972433,0.02103447
"2017-09-15 06:35:00",12089,"CKVY",12.63,48.42,48.35,48.54,48.17,87.5,89.4,87.4,1.012,45.14,45.39,44.75,4.538,4.503,302.3,11.75,7.891,8.339743,5.944,0.002353367,0.003972433,0.02103447
"2017-09-15 06:40:00",12090,"CKVY",12.63,48.54,48.49,48.66,48.36,86.6,88.2,85.8,1.006,44.75,45.15,44.45,5.11,4.756,300.5,11.37,9.64,9.977015,5.944,0.002353367,0.003972433,0.02103447
"2017-09-15 06:45:00",12091,"CKVY",12.63,48.35,48.45,48.66,48.29,88.2,88.7,86.1,1.018,44.96,45.24,44.52,4.981,5.086,301.3,11.4,7.234,10.73482,5.944,0.004650575,0.007131468,0.04703864
"2017-09-15 06:50:00",12092,"CKVY",12.63,48.23,48.32,48.42,48.17,89.7,89.7,88.1,1.03,45.2,45.45,44.96,5.055,5.058,305.7,10.52,7.014,10.13456,5.944,0.004650575,0.007131468,0.04703864
"2017-09-15 06:55:00",12093,"CKVY",12.63,48.17,48.21,48.36,48.05,88,90.5,88,1.008,45.36,45.64,44.79,4.669,4.851,302.4,12.01,8.77,9.984721,5.944,0.004650575,0.007131468,0.04703864
"2017-09-15 07:00:00",12094,"CKVY",12.64,48.42,48.45,48.61,48.3,87.9,87.9,86.1,1.017,44.76,45.05,44.48,5.073,4.872,302.3,11.36,8.77,11.01897,5.943,0.004688504,0.007064988,0.08451492
"2017-09-15 07:05:00",12095,"CKVY",12.64,48.3,48.34,48.48,48.18,86.7,89.1,86,0.999,44.87,45.32,44.26,5.406,5.171,306,10.92,10.08,14.16291,5.943,0.004688504,0.007064988,0.08451492
"2017-09-15 07:10:00",12096,"CKVY",12.64,48.05,48.18,48.42,47.99,88.3,88.3,85.8,1.008,44.56,44.95,44.19,5.71,5.663,312.5,8.94,10.52,17.67623,5.944,0.004688504,0.007064988,0.08451492
"2017-09-15 07:15:00",12097,"CKVY",12.64,47.68,47.83,48.05,47.56,88.3,89.2,86.9,0.994,44.51,44.77,44.17,5.363,5.525,318.2,10.56,7.453,19.09832,5.949,0.005971808,0.008764375,0.1262066
"2017-09-15 07:20:00",12098,"CKVY",12.64,47.37,47.48,47.68,47.31,88.4,89.7,88.3,0.983,44.4,44.66,44.12,5.452,5.364,319,12.67,10.08,18.54098,5.953,0.005971808,0.008764375,0.1262066
"2017-09-15 07:25:00",12099,"CKVY",12.65,46.94,47.23,47.49,46.94,87.4,88.3,84.6,0.956,43.43,44.16,42.68,5.999,5.736,293.6,12.48,10.96,18.1889,5.958,0.005971808,0.008764375,0.1262066
"2017-09-15 07:30:00",12100,"CKVY",12.68,46.94,46.89,47.06,46.75,87,88.5,86.5,0.952,43.38,43.73,43.03,6.107,6.037,296.9,12.74,7.672,22.38523,5.967,0.006901868,0.009796442,0.1700524
"2017-09-15 07:35:00",12101,"CKVY",12.71,46.94,46.91,47.07,46.75,88.4,88.9,85.5,0.967,43.43,43.86,42.75,5.324,5.851,319.1,17.3,7.014,33.22264,5.97,0.006901868,0.009796442,0.1700524
"2017-09-15 07:40:00",12102,"CKVY",12.71,46.94,47,47.19,46.82,88.6,89.6,87.1,0.969,43.8,44.27,43.33,3.971,4.611,301.2,12.18,5.042,45.53287,5.971,0.006901868,0.009796442,0.1700524
"2017-09-15 07:45:00",12103,"CKVY",12.75,47.19,47.06,47.25,46.88,87.6,90.6,87,0.968,43.89,44.52,43.3,3.211,3.511,324.5,22.31,5.042,53.43111,5.97,0.01038441,0.01300909,0.2144482
"2017-09-15 07:50:00",12104,"CKVY",12.77,47.25,47.25,47.44,47.13,85.9,89.9,85,0.951,43.83,44.62,42.96,2.76,2.952,342.9,41.35,3.726,66.51416,5.971,0.01038441,0.01300909,0.2144482
"2017-09-15 07:55:00",12105,"CKVY",12.73,47.25,47.26,47.38,47.13,88.9,88.9,84.9,0.984,43.54,44.21,42.89,2.765,2.76,275.3,9.61,5.261,64.8405,5.972,0.01038441,0.01300909,0.2144482
"2017-09-15 08:00:00",12106,"CKVY",12.71,47.19,47.23,47.44,47.07,88.2,90,85.8,0.975,43.79,44.55,43.16,2.77,2.856,276,23.42,5.042,54.52628,5.971,0.008243688,0.01016093,0.2588629
"2017-09-15 08:05:00",12107,"CKVY",12.69,47.13,47.23,47.44,47.07,86.6,88.2,85.1,0.954,43.37,43.98,42.95,3.505,3.084,302,11.7,6.795,34.51608,5.971,0.008243688,0.01016093,0.2588629
"2017-09-15 08:10:00",12108,"CKVY",12.68,47.13,47.1,47.25,46.94,87.2,88.2,86.6,0.961,43.52,43.85,43.22,3.617,3.576,305.3,16.83,6.138,25.44055,5.971,0.008243688,0.01016093,0.2588629
"2017-09-15 08:15:00",12109,"CKVY",12.67,46.94,47.02,47.13,46.88,85.4,87.3,84.8,0.934,43.09,43.52,42.61,4.457,3.925,307.6,14.59,9.64,25.606,5.972,0.005898104,0.008066041,0.3030317
"2017-09-15 08:20:00",12110,"CKVY",12.66,46.88,46.88,47.07,46.7,83.7,87,83.4,0.914,42.63,43.28,42.02,5.471,4.899,308.7,13.16,11.62,22.92033,5.971,0.005898104,0.008066041,0.3030317
"2017-09-15 08:25:00",12111,"CKVY",12.68,46.94,46.87,47.01,46.7,84.2,86.3,83.1,0.921,42.52,43.06,41.97,6.603,6.069,302.6,11.73,12.06,24.15288,5.971,0.005898104,0.008066041,0.3030317
"2017-09-15 08:30:00",12112,"CKVY",12.8,47.31,47.04,47.31,46.88,83.9,85.2,82.8,0.931,42.52,42.85,42,7.355,7.144,313.4,13.21,12.93,35.83918,5.971,0.01093233,0.01479379,0.3466003
"2017-09-15 08:35:00",12113,"CKVY",12.98,47.81,47.6,47.93,47.19,83.5,85.6,83.1,0.944,43.12,43.84,42.61,7.21,7.397,313.7,11.36,11.18,84.29761,5.969,0.01093233,0.01479379,0.3466003
"2017-09-15 08:40:00",12114,"CKVY",13.1,48.18,48.03,48.24,47.81,81.2,87.3,79.73,0.931,43,44.55,42.11,6.939,6.986,311,14.64,9.21,137.8369,5.97,0.01093233,0.01479379,0.3466003
"2017-09-15 08:45:00",12115,"CKVY",13.77,49.42,48.61,49.42,48.12,81.5,85.3,80,0.979,43.49,44.38,42.45,6.529,6.653,320.4,12.23,9.86,198.4763,5.969,0.03111462,0.03702599,0.3880004
"2017-09-15 08:50:00",12116,"CKVY",13.62,50.4,50.13,50.71,49.42,78.56,84.2,77.53,0.979,44.55,46.01,43.13,6.787,6.579,321.6,13.39,12.28,333.5533,5.97,0.03111462,0.03702599,0.3880004
"2017-09-15 08:55:00",12117,"CKVY",13.57,50.53,50.66,51.27,50.22,76.78,84.5,76.64,0.961,44.58,46.67,43.47,7.43,7.139,320,15.07,12.71,482.1926,5.968,0.03111462,0.03702599,0.3880004
"2017-09-15 09:00:00",12118,"CKVY",13.56,49.54,49.82,50.53,49.23,80.3,80.6,74.96,0.968,43.15,44.41,41.9,7.58,7.554,329.2,14.89,10.52,564.4192,5.968,0.0600817,0.06885887,0.4275754
"2017-09-15 09:05:00",12119,"CKVY",13.53,49.85,49.91,50.09,49.54,77.67,82.9,75.47,0.948,43.38,44.87,42.45,7.466,7.541,342.7,14.64,10.52,502.3016,5.968,0.0600817,0.06885887,0.4275754
"2017-09-15 09:10:00",12120,"CKVY",13.52,49.6,49.68,50.28,49.22,80.7,83.3,76.57,0.976,43.69,45.33,42.43,7.059,7.262,338.9,12.54,11.62,415.8521,5.967,0.0600817,0.06885887,0.4275754
"2017-09-15 09:15:00",12121,"CKVY",13.51,49.28,49.45,49.91,49.16,78.89,82.1,78.42,0.942,43.6,44.62,42.8,6.966,6.994,352.5,12.8,10.52,338.8452,5.966,0.04165773,0.04939953,0.4664719
"2017-09-15 09:20:00",12122,"CKVY",13.45,49.59,49.23,49.65,49.03,83.3,84.1,78.79,1.006,43.69,44.83,42.9,6.594,6.92,352.7,12.39,9.64,295.0478,5.965,0.04165773,0.04939953,0.4664719
"2017-09-15 09:25:00",12123,"CKVY",13.44,49.52,49.77,50.02,49.52,79.71,84.4,79.64,0.961,44.48,45.44,43.53,5.76,6.079,332.8,16.27,7.234,235.4611,5.964,0.04165773,0.04939953,0.4664719
"2017-09-15 09:30:00",12124,"CKVY",13.37,49.27,49.3,49.65,48.97,81.9,83.9,79.82,0.979,44.02,44.63,43.48,5.702,5.694,338.1,12.27,9.43,212.2438,5.965,0.02832122,0.0341571,0.5024502
"2017-09-15 09:35:00",12125,"CKVY",13.37,49.15,49.13,49.34,48.9,81.8,84.5,81.2,0.972,44,44.8,43.46,5.85,5.672,334.1,12.94,9.43,180.6959,5.964,0.02832122,0.0341571,0.5024502
"2017-09-15 09:40:00",12126,"CKVY",13.4,49.27,49.32,49.52,49.09,81.2,83.7,80.9,0.97,44.15,44.72,43.58,6.764,6.396,323.7,12.11,10.74,176.3513,5.964,0.02832122,0.0341571,0.5024502
"2017-09-15 09:45:00",12127,"CKVY",13.36,49.27,49.35,49.71,49.03,83.4,83.9,79.71,0.996,44.15,44.95,43.17,6.544,6.692,322.1,15.4,10.74,181.5665,5.963,0.02715435,0.0327763,0.5365838
"2017-09-15 09:50:00",12128,"CKVY",13.27,48.72,49.23,49.58,48.66,80.1,85,79.51,0.936,43.78,45.24,42.71,6.448,6.419,323.2,12.6,9.86,172.2605,5.963,0.02715435,0.0327763,0.5365838
"2017-09-15 09:55:00",12129,"CKVY",13.24,48.29,48.49,48.78,48.16,82.7,82.9,80.2,0.951,43.17,43.44,42.86,6.156,6.296,299.9,13.38,9.64,133.1959,5.964,0.02715435,0.0327763,0.5365838
"2017-09-15 10:00:00",12130,"CKVY",13.27,48.47,48.32,48.47,48.16,81.8,84.5,79.92,0.948,43.29,43.98,42.4,5.947,5.989,292.2,11.36,8.33,88.27826,5.964,0.01523757,0.02016764,0.5689937
"2017-09-15 10:05:00",12131,"CKVY",13.38,48.66,48.55,48.72,48.35,81.2,82.2,80.4,0.947,43.08,43.41,42.62,5.92,5.974,300.6,11.03,8.55,79.28953,5.962,0.01523757,0.02016764,0.5689937
"2017-09-15 10:10:00",12132,"CKVY",13.75,49.27,48.9,49.4,48.53,83.2,85.1,81,0.994,43.89,44.82,42.99,6.039,5.976,321.3,14.77,10.52,122.6979,5.964,0.01523757,0.02016764,0.5689937
"2017-09-15 10:15:00",12133,"CKVY",13.65,49.58,49.43,49.71,49.15,82.4,84.8,79.16,0.995,44.02,45.28,43.24,6.476,6.346,333.4,8.94,9.43,221.052,5.964,0.03611346,0.04226921,0.5978959
"2017-09-15 10:20:00",12134,"CKVY",13.58,49.89,49.93,50.14,49.52,77.52,82.9,76.97,0.947,43.69,44.75,42.98,6.482,6.522,316.2,14.8,8.99,300.0869,5.963,0.03611346,0.04226921,0.5978959
"2017-09-15 10:25:00",12135,"CKVY",13.41,49.89,49.74,49.89,49.52,81.5,81.5,75.46,0.996,43.19,44.48,42.27,5.896,6.261,329.1,22.39,8.55,308.6519,5.963,0.03611346,0.04226921,0.5978959
"2017-09-15 10:30:00",12136,"CKVY",13.4,49.4,49.72,50.14,49.34,77.93,81.8,76.42,0.935,43.45,44.74,42.31,5.566,5.707,309.6,15.29,10.08,240.8597,5.963,0.03204759,0.03877208,0.6245034
"2017-09-15 10:35:00",12137,"CKVY",13.45,49.65,49.5,49.77,49.34,77.24,81.9,76.8,0.935,43.1,44.35,42.45,4.818,5.206,307.7,18.69,6.357,185.6899,5.964,0.03204759,0.03877208,0.6245034
"2017-09-15 10:40:00",12138,"CKVY",13.74,50.08,49.89,50.14,49.65,78.65,81.7,76.9,0.968,43.59,44.59,42.83,4.504,4.552,341.8,17.07,6.576,185.0632,5.963,0.03204759,0.03877208,0.6245034
"2017-09-15 10:45:00",12139,"CKVY",13.57,50.76,50.28,50.88,49.71,77.89,82.6,75.53,0.983,43.97,45.37,42.39,4.36,4.416,351.5,18.98,7.891,232.7026,5.962,0.03662835,0.04273566,0.6478754
"2017-09-15 10:50:00",12140,"CKVY",13.51,50.63,50.4,50.76,50.14,77,80.9,74.64,0.967,43.58,44.83,42.66,4.239,4.4,337.5,32.9,6.576,262.1435,5.962,0.03662835,0.04273566,0.6478754
"2017-09-15 10:55:00",12141,"CKVY",13.46,50.08,50.55,51,50.02,72.78,79.13,71.38,0.896,42.63,44.59,41.3,4.225,4.247,310,16.02,5.699,264.6758,5.963,0.03662835,0.04273566,0.6478754
"2017-09-15 11:00:00",12142,"CKVY",13.51,50.02,50.15,50.39,49.89,74.57,77.41,71.86,0.916,42.35,43.49,41.37,4.355,4.249,322.2,15.63,8.11,226.257,5.962,0.03357179,0.03981177,0.6691053
"2017-09-15 11:05:00",12143,"CKVY",13.4,50.26,50.16,50.32,49.89,76.56,77.52,72.92,0.949,42.77,43.52,41.71,4.994,4.566,308,15.5,9.86,206.9483,5.961,0.03357179,0.03981177,0.6691053
"2017-09-15 11:10:00",12144,"CKVY",13.38,50.02,50.09,50.39,49.83,76.14,77,72.99,0.935,42.54,43.4,41.74,5.791,5.441,322.8,13.02,10.08,187.7707,5.961,0.03357179,0.03981177,0.6691053
"2017-09-15 11:15:00",12145,"CKVY",13.42,49.77,49.94,50.26,49.77,73.74,76.76,73.26,0.897,42.43,43.14,41.7,6.075,5.962,315.9,12.23,10.74,181.2049,5.96,0.02948943,0.03622947,0.6867778
"2017-09-15 11:20:00",12146,"CKVY",13.38,50.08,49.89,50.2,49.65,74.77,77.76,72.54,0.92,42.29,43.42,41.27,6.333,6.212,329,11.09,10.08,168.3529,5.961,0.02948943,0.03622947,0.6867778
"2017-09-15 11:25:00",12147,"CKVY",13.32,50.32,50,50.32,49.77,77.07,77.17,72.51,0.957,42.36,43.43,41.37,5.875,6.203,322.7,13.61,8.99,163.0491,5.96,0.02948943,0.03622947,0.6867778
"2017-09-15 11:30:00",12148,"CKVY",13.34,50.02,49.96,50.26,49.65,74.46,77,71.65,0.914,41.92,43.34,40.95,5.345,5.612,320.4,12.93,8.77,147.6958,5.96,0.02597913,0.03316891,0.701359
"2017-09-15 11:35:00",12149,"CKVY",13.29,49.89,49.97,50.14,49.77,70.45,74.84,70.45,0.861,41.44,42.49,40.68,5.332,5.287,331.7,12.84,9.86,133.4265,5.959,0.02597913,0.03316891,0.701359
"2017-09-15 11:40:00",12150,"CKVY",13.29,49.52,49.68,50.02,49.4,72.37,72.78,69.7,0.872,40.76,41.29,40.38,6.088,5.581,316.2,11.07,10.74,117.0895,5.959,0.02597913,0.03316891,0.701359
"2017-09-15 11:45:00",12151,"CKVY",13.32,49.77,49.65,49.89,49.4,72.99,74.74,71.34,0.888,41.43,42.09,40.71,6.691,6.432,312.9,13.13,10.08,117.6761,5.959,0.02332483,0.03063824,0.7133349
"2017-09-15 11:50:00",12152,"CKVY",13.49,49.65,49.67,49.77,49.52,71.34,73.95,70.9,0.864,41.07,41.82,40.56,6.89,6.825,313.1,10.9,11.18,121.7127,5.959,0.02332483,0.03063824,0.7133349
"2017-09-15 11:55:00",12153,"CKVY",13.36,49.65,49.83,50.14,49.58,73.54,75.25,71.14,0.891,41.75,42.52,40.7,6.683,6.741,315.1,14.66,10.52,141.1229,5.959,0.02332483,0.03063824,0.7133349
"2017-09-15 12:00:00",12154,"CKVY",13.35,49.4,49.51,49.77,49.21,76.01,77.35,72.92,0.912,42.12,42.8,41.18,6.862,6.72,317.7,13.52,10.3,144.7028,5.958,0.02673001,0.03465573,0.720348
"2017-09-15 12:05:00",12155,"CKVY",13.8,49.52,49.28,49.52,49.09,77.17,77.17,74.67,0.93,41.97,42.69,41.46,6.661,6.867,327.7,11.47,10.74,142.7858,5.958,0.02673001,0.03465573,0.720348
"2017-09-15 12:10:00",12156,"CKVY",13.76,49.15,49.35,49.89,48.97,78.68,79.3,74.22,0.935,42.36,43.3,41.52,6.73,6.732,328.3,10.6,10.52,149.5015,5.958,0.02673001,0.03465573,0.720348
"2017-09-15 12:15:00",12157,"CKVY",13.72,49.77,49.36,49.77,49.03,76.97,79.64,76.66,0.936,42.81,43.63,42.17,6.477,6.705,317.9,13.76,10.52,182.7191,5.958,0.03252751,0.04002235,0.7236227
"2017-09-15 12:20:00",12158,"CKVY",13.7,50.51,49.84,50.51,49.58,77.65,77.96,73.47,0.971,42.55,43.89,41.65,7.046,6.697,321.1,11.67,12.71,231.4804,5.958,0.03252751,0.04002235,0.7236227
"2017-09-15 12:25:00",12159,"CKVY",13.69,50.51,50.45,50.69,50.14,71.48,77.45,70.45,0.894,42.56,43.74,41.05,7.348,7.204,310,11.7,10.52,286.7825,5.957,0.03252751,0.04002235,0.7236227
"2017-09-15 12:30:00",12160,"CKVY",13.67,51.07,50.85,51.13,50.39,71.65,76.9,71.17,0.915,42.59,43.97,41.68,7.857,7.463,301.1,12.63,12.06,345.9592,5.957,0.05218443,0.06180158,0.724119
"2017-09-15 12:35:00",12161,"CKVY",13.66,51.07,50.99,51.37,50.69,72.99,73.64,69.77,0.932,42.1,43.24,41.29,7.849,7.791,321.9,13.77,15.78,400.2289,5.957,0.05218443,0.06180158,0.724119
"2017-09-15 12:40:00",12162,"CKVY",13.65,50.14,50.63,51,50.14,71.82,74.57,70.9,0.886,42.05,42.97,41.34,8.34,8.12,315.5,11.04,12.71,405.6202,5.958,0.05218443,0.06180158,0.724119
"2017-09-15 12:45:00",12163,"CKVY",13.66,50.26,50.01,50.26,49.58,75.05,75.15,70.28,0.93,41.55,42.71,40.5,8.84,8.71,324.5,16.09,14.25,364.704,5.957,0.04840991,0.05920387,0.7222162
"2017-09-15 12:50:00",12164,"CKVY",13.66,50.51,50.52,50.82,50.26,73.2,75.6,70.86,0.915,42.2,43.11,41.33,8.91,8.85,314,14.37,12.49,316.9143,5.957,0.04840991,0.05920387,0.7222162
"2017-09-15 12:55:00",12165,"CKVY",13.66,50.26,50.45,50.88,50.08,72.78,75.25,70.31,0.902,42.23,43.11,40.99,8.4,8.67,305.9,14.17,13.15,287.7856,5.955,0.04840991,0.05920387,0.7222162
"2017-09-15 13:00:00",12166,"CKVY",13.66,49.89,49.88,50.26,49.52,71.86,74.02,71.41,0.878,41.4,42.14,40.82,8.15,8.22,313.9,11.09,12.93,265.926,5.956,0.04134644,0.05169701,0.7160745
"2017-09-15 13:05:00",12167,"CKVY",13.66,50.02,50.45,51,49.77,71.58,75.6,70.76,0.879,42.18,43.47,41.03,8.44,8.27,310.1,12.59,14.47,283.0659,5.955,0.04134644,0.05169701,0.7160745
"2017-09-15 13:10:00",12168,"CKVY",13.65,50.51,50.05,50.51,49.58,73.09,75.32,70.38,0.914,41.74,42.65,40.53,8.76,8.63,308.3,14.71,12.93,325.3412,5.955,0.04134644,0.05169701,0.7160745
"2017-09-15 13:15:00",12169,"CKVY",13.66,49.58,49.96,50.63,49.4,73.61,74.09,70.52,0.889,41.35,42.33,40.49,8.67,8.78,322.6,11.8,13.81,358.614,5.955,0.04851723,0.05930129,0.7068399
"2017-09-15 13:20:00",12170,"CKVY",13.66,50.57,49.79,50.63,49.34,72.03,73.81,70.66,0.903,41.35,42.17,40.67,7.856,8.37,334.7,13.12,10.96,326.7637,5.954,0.04851723,0.05930129,0.7068399
"2017-09-15 13:25:00",12171,"CKVY",13.66,51.25,51.01,51.31,50.57,69.42,72.1,67.47,0.892,41.47,42.17,40.73,7.039,7.342,320.7,18.38,8.99,314.5925,5.954,0.04851723,0.05930129,0.7068399
"2017-09-15 13:30:00",12172,"CKVY",13.66,51.37,51.41,51.74,51.13,66.47,71.45,66.37,0.858,41.42,42.67,40.45,6.554,6.623,328.8,13.13,14.91,341.6979,5.955,0.05123003,0.06217393,0.6944575
"2017-09-15 13:35:00",12173,"CKVY",13.67,51.37,51.2,51.62,50.88,66.81,71.34,65.65,0.863,41.03,42.54,40.07,6.463,6.432,330.8,16.98,10.96,350.222,5.955,0.05123003,0.06217393,0.6944575
"2017-09-15 13:40:00",12174,"CKVY",13.67,51.25,50.99,51.37,50.63,70.79,71,65.44,0.91,40.81,42.19,39.95,6.528,6.552,336.3,16.68,11.4,308.1734,5.954,0.05123003,0.06217393,0.6944575
"2017-09-15 13:45:00",12175,"CKVY",13.66,51.13,51.09,51.43,50.82,67.6,70.79,66.06,0.865,40.97,42.18,40.03,6.991,6.832,308.6,13.71,13.59,247.2006,5.955,0.03934339,0.04947992,0.6789473
"2017-09-15 13:50:00",12176,"CKVY",13.67,51,51.12,51.37,50.94,66.06,68.35,64.55,0.841,40.47,41.25,39.49,7.974,7.533,312.3,16.52,14.69,231.5225,5.954,0.03934339,0.04947992,0.6789473
"2017-09-15 13:55:00",12177,"CKVY",13.67,50.81,50.93,51.24,50.62,68.59,69.04,65.37,0.867,40.51,41.08,39.66,8.68,8.27,309.2,13.1,12.93,225.4866,5.955,0.03934339,0.04947992,0.6789473
"2017-09-15 14:00:00",12178,"CKVY",13.68,50.31,50.4,50.87,50,68.35,68.35,65.57,0.848,39.88,40.77,39.05,9.69,9.23,333.9,13.51,19.29,210.6195,5.955,0.03706384,0.04879139,0.6604223
"2017-09-15 14:05:00",12179,"CKVY",13.68,50,50.28,50.56,50,65.88,69.62,64.85,0.808,39.84,40.9,38.69,9.47,9.47,329.1,14.76,15.34,178.8963,5.955,0.03706384,0.04879139,0.6604223
"2017-09-15 14:10:00",12180,"CKVY",13.3,49.88,49.92,50.12,49.75,64.71,67.01,64.37,0.79,39.08,39.5,38.37,9.68,9.7,328.9,12.89,12.93,131.9563,5.954,0.03706384,0.04879139,0.6604223
"2017-09-15 14:15:00",12181,"CKVY",13.24,50,50.05,50.19,49.82,64.44,67.42,64.44,0.791,39.16,39.77,38.44,8.2,8.83,322.3,12.92,10.52,92.87047,5.954,0.02403823,0.03584377,0.6390635
"2017-09-15 14:20:00",12182,"CKVY",13.74,50.37,50.16,50.37,49.88,63,67.22,62,0.784,39.03,39.7,37.74,7.592,7.925,307.9,12.83,14.03,72.7945,5.954,0.02403823,0.03584377,0.6390635
"2017-09-15 14:25:00",12183,"CKVY",13.73,50.49,50.38,50.62,50.19,62.55,66.22,62.55,0.782,38.64,39.54,38.02,7.101,7.319,306.7,12.58,13.37,83.91132,5.954,0.02403823,0.03584377,0.6390635
"2017-09-15 14:30:00",12184,"CKVY",13.72,50.86,50.62,50.86,50.37,62.31,63.44,60.12,0.79,38.01,38.89,37.21,7.744,7.562,312,14.35,14.03,113.5751,5.954,0.03004057,0.04154181,0.6145401
"2017-09-15 14:35:00",12185,"CKVY",13.71,52.35,51.63,52.66,50.8,60.12,63.51,59.84,0.805,38.89,40.31,37.79,8.15,7.965,304.4,13.57,14.25,176.6502,5.955,0.03004057,0.04154181,0.6145401
"2017-09-15 14:40:00",12186,"CKVY",13.71,51.11,51.53,52.41,51.05,59.12,63.34,57.27,0.756,38.13,39.59,36.99,8.95,8.48,300.4,11.3,15.78,245.2109,5.954,0.03004057,0.04154181,0.6145401
"2017-09-15 14:45:00",12187,"CKVY",13.71,50.87,50.9,51.11,50.62,61.08,62.28,58.54,0.774,37.88,38.51,37.02,9.39,9.13,310.5,14.67,16.66,261.2234,5.954,0.04502347,0.05932686,0.5866027
"2017-09-15 14:50:00",12188,"CKVY",13.71,49.75,50.33,50.87,49.75,63.51,63.51,60.29,0.772,37.83,38.43,37.3,9.64,9.51,301.5,11.37,14.91,217.9533,5.954,0.04502347,0.05932686,0.5866027
"2017-09-15 14:55:00",12189,"CKVY",13.72,49.82,49.75,49.88,49.63,62.18,63.58,59.67,0.758,37.15,38.04,36.25,8.94,9.47,302.6,10.9,14.69,137.2933,5.954,0.04502347,0.05932686,0.5866027
"2017-09-15 15:00:00",12190,"CKVY",13.72,50.25,50.03,50.31,49.75,60.08,62.21,58.99,0.744,37.2,37.79,36.4,8.28,8.54,303.4,11.92,13.15,104.4942,5.953,0.0283183,0.04170489,0.5565411
"2017-09-15 15:05:00",12191,"CKVY",13.71,50.74,50.52,50.87,50.12,59.4,60.7,57.65,0.749,36.83,37.62,36.02,8.04,8.2,309.3,16.97,12.06,108.3999,5.953,0.0283183,0.04170489,0.5565411
"2017-09-15 15:10:00",12192,"CKVY",13.71,50.99,50.78,51.12,50.62,58.44,60.74,57.41,0.744,36.88,37.87,36.27,7.917,7.918,318.4,14.52,13.37,140.7897,5.954,0.0283183,0.04170489,0.5565411
"2017-09-15 15:15:00",12193,"CKVY",13.71,53.34,51.82,53.34,50.87,53.91,59.67,53.91,0.748,37.09,37.65,36.56,7.643,7.785,326.4,13.35,11.4,208.3827,5.954,0.04614602,0.06060128,0.523481
"2017-09-15 15:20:00",12194,"CKVY",13.7,54.69,53.83,54.69,53.21,50.76,54.73,50.48,0.74,36.94,38.11,35.84,7.707,7.784,325.8,14.99,13.15,368.0183,5.954,0.04614602,0.06060128,0.523481
"2017-09-15 15:25:00",12195,"CKVY",13.69,53.58,53.95,54.69,53.52,52.68,52.68,47.91,0.738,35.95,37.19,34.8,7.171,7.358,307.8,27.07,10.74,514.6672,5.952,0.04614602,0.06060128,0.523481
"2017-09-15 15:30:00",12196,"CKVY",13.69,53.09,53.39,53.89,52.59,52.4,55.21,50.21,0.721,36.75,37.72,35.27,7.806,7.579,326.4,14.67,14.69,539.2513,5.954,0.07053141,0.08839998,0.4879536
"2017-09-15 15:35:00",12197,"CKVY",13.69,51.73,52.17,52.97,51.61,53.91,55.35,51.44,0.705,35.78,36.78,34.72,7.683,7.64,323,14.11,14.03,412.0535,5.953,0.07053141,0.08839998,0.4879536
"2017-09-15 15:40:00",12198,"CKVY",13.69,51.36,51.55,51.85,51.24,55.97,56.17,53.36,0.722,35.9,36.47,35.17,8.28,7.915,312.3,14.34,13.81,261.5059,5.953,0.07053141,0.08839998,0.4879536
"2017-09-15 15:45:00",12199,"CKVY",13.69,51.05,51.24,51.48,50.99,55.42,58.09,53.91,0.707,36.13,37.05,35.25,7.846,8.04,313.7,12.52,14.91,178.951,5.953,0.03621216,0.05110065,0.4504129
"2017-09-15 15:50:00",12200,"CKVY",13.69,52.96,51.58,53.02,50.99,51.99,56.1,51.99,0.712,35.76,36.96,34.99,8.04,7.926,320.5,13.63,13.37,158.6026,5.953,0.03621216,0.05110065,0.4504129
"2017-09-15 15:55:00",12201,"CKVY",13.68,51.79,52.38,53.27,51.79,52.95,53.53,51.17,0.694,35.55,36.53,35.01,8.57,8.43,320.6,12.78,14.47,219.54,5.953,0.03621216,0.05110065,0.4504129
"2017-09-15 16:00:00",12202,"CKVY",13.69,51.36,51.51,51.91,51.3,55.56,56.31,51.44,0.717,35.51,36.47,34.19,8.51,8.59,309.7,20.01,13.37,234.2477,5.953,0.04383522,0.06006579,0.4106751
"2017-09-15 16:05:00",12203,"CKVY",13.69,52.22,51.95,52.41,51.23,53.22,57.44,52.98,0.709,36.59,37.44,35.62,7.148,7.874,296.3,13.43,8.99,249.1406,5.953,0.04383522,0.06006579,0.4106751
"2017-09-15 16:10:00",12204,"CKVY",13.69,51.91,52.03,52.28,51.85,56.93,57.44,53.29,0.75,36.53,37.43,35.72,5.958,6.502,310.5,13.02,8.55,204.8607,5.953,0.04383522,0.06006579,0.4106751
"2017-09-15 16:15:00",12205,"CKVY",13.68,52.47,51.91,52.47,51.6,53.98,58.54,53.64,0.726,36.45,37.8,35.64,5.217,5.727,312.6,17.86,10.52,209.1466,5.953,0.04020042,0.05376928,0.3684268
"2017-09-15 16:20:00",12206,"CKVY",13.68,52.71,53.43,54.2,52.41,49.9,56.24,47.56,0.677,36.06,37.85,33.99,4.959,4.999,327.6,15.44,6.576,264.7056,5.953,0.04020042,0.05376928,0.3684268
"2017-09-15 16:25:00",12207,"CKVY",13.69,51.85,52.35,52.84,51.85,51.2,54.59,49.83,0.673,35.48,36.6,34.41,4.36,4.617,311.8,18,7.234,270.0439,5.953,0.04020042,0.05376928,0.3684268
"2017-09-15 16:30:00",12208,"CKVY",13.69,51.35,51.65,51.85,51.23,54.01,57.34,50.99,0.697,35.79,36.86,34.27,4.049,4.033,312,21.76,7.672,244.4438,5.953,0.03442501,0.04522527,0.3258253
"2017-09-15 16:35:00",12209,"CKVY",13.69,51.35,51.41,51.6,51.23,56.79,56.93,52.02,0.733,35.7,36.65,34.44,4.373,4.277,293.2,14.89,7.891,152.527,5.954,0.03442501,0.04522527,0.3258253
"2017-09-15 16:40:00",12210,"CKVY",13.69,51.48,51.23,51.48,50.98,54.59,60.08,54.42,0.708,36.69,37.85,35.43,4.708,4.544,298.1,10.98,7.453,116.6584,5.953,0.03442501,0.04522527,0.3258253
"2017-09-15 16:45:00",12211,"CKVY",13.7,51.35,51.38,51.54,51.23,57.68,57.81,52.26,0.744,35.82,37.01,34.47,4.729,4.752,297.6,12.44,7.672,120.9485,5.952,0.02505222,0.03452504,0.2815217
"2017-09-15 16:50:00",12212,"CKVY",13.7,51.47,51.47,51.72,51.17,54.11,58.16,52.6,0.701,36.21,37.39,34.74,4.745,4.738,290.4,11.99,7.672,116.4035,5.953,0.02505222,0.03452504,0.2815217
"2017-09-15 16:55:00",12213,"CKVY",13.59,51.1,51.35,51.59,51.04,56.65,56.85,53.22,0.724,35.63,36.38,34.9,5.215,5.006,293.5,11.52,8.99,101.5885,5.952,0.02505222,0.03452504,0.2815217
"2017-09-15 17:00:00",12214,"CKVY",13.15,50.48,50.76,51.1,50.42,58.84,60.83,56.3,0.735,36.74,37.69,35.98,5.761,5.316,309.6,12.89,12.28,79.2102,5.952,0.02113387,0.03094949,0.2366208
"2017-09-15 17:05:00",12215,"CKVY",13.06,49.81,50.14,50.55,49.74,61.07,61.45,58.7,0.744,36.9,37.4,36.35,7.432,6.62,317.3,9.84,14.47,55.16157,5.952,0.02113387,0.03094949,0.2366208
"2017-09-15 17:10:00",12216,"CKVY",13.03,49.44,49.6,49.87,49.37,62.34,62.65,60.35,0.749,36.97,37.4,36.39,8.43,7.943,313.5,11.67,15.12,35.47895,5.953,0.02113387,0.03094949,0.2366208
"2017-09-15 17:15:00",12217,"CKVY",13.01,48.95,49.18,49.44,48.88,62.14,63.44,61.31,0.733,36.9,37.4,36.49,9.75,9.16,312.8,10.73,16.22,24.16632,5.952,0.01768777,0.02922801,0.1912827
"2017-09-15 17:20:00",12218,"CKVY",13,48.58,48.72,48.95,48.52,64.16,64.37,61.69,0.747,36.84,37.25,36.33,9.72,9.75,306.6,10.24,14.91,18.91358,5.952,0.01768777,0.02922801,0.1912827
"2017-09-15 17:25:00",12219,"CKVY",13,48.52,48.52,48.64,48.39,64.47,65.22,63.37,0.748,37.01,37.4,36.67,9.38,9.56,306.6,9.91,11.4,17.80438,5.952,0.01768777,0.02922801,0.1912827
"2017-09-15 17:30:00",12220,"CKVY",12.98,48.7,48.57,48.77,48.39,62.69,65.29,62.55,0.733,36.91,37.38,36.42,8.71,9.08,314.6,10.79,12.71,17.26125,5.952,0.01787178,0.0298951,0.1466494
"2017-09-15 17:35:00",12221,"CKVY",12.97,48.39,48.55,48.77,48.33,64.88,64.95,62.62,0.75,36.87,37.39,36.43,7.91,8.28,311.1,10.96,11.84,17.6357,5.952,0.01787178,0.0298951,0.1466494
"2017-09-15 17:40:00",12222,"CKVY",12.96,48.46,48.46,48.58,48.27,62.93,65.53,62.11,0.729,36.66,37.46,36.04,7.426,7.627,315.1,11.34,11.62,17.1447,5.952,0.01787178,0.0298951,0.1466494
"2017-09-15 17:45:00",12223,"CKVY",12.95,48.02,48.23,48.52,47.96,63.41,64.13,62.28,0.723,36.38,36.83,35.99,7.905,7.605,302.7,11.76,15.34,15.49784,5.952,0.01565387,0.02617406,0.1033964
"2017-09-15 17:50:00",12224,"CKVY",12.95,47.65,47.86,48.15,47.53,66.94,67.32,63.37,0.752,37.02,37.52,36.2,8.45,8.12,295.6,11.93,14.69,15.23438,5.951,0.01565387,0.02617406,0.1033964
"2017-09-15 17:55:00",12225,"CKVY",12.95,46.67,47.12,47.65,46.61,71.64,71.64,66.91,0.776,37.51,38.02,37.13,9.35,9.01,303.4,10.87,16,17.09726,5.952,0.01565387,0.02617406,0.1033964
"2017-09-15 18:00:00",12226,"CKVY",12.96,46.68,46.58,46.8,46.42,72.16,74.36,71.13,0.782,38.21,38.85,37.76,8.95,9.22,312.8,10.83,12.28,22.23648,5.952,0.01351538,0.02293887,0.06288984
"2017-09-15 18:05:00",12227,"CKVY",12.96,46.8,46.73,46.87,46.55,72.85,73.53,71.31,0.793,38.4,38.75,37.9,8.22,8.66,311.2,11.61,10.08,31.13928,5.951,0.01351538,0.02293887,0.06288984
"2017-09-15 18:10:00",12228,"CKVY",12.95,46.68,46.7,46.87,46.56,74.16,74.7,72.1,0.803,38.75,39.1,38.19,6.989,7.536,308.8,9.62,9.64,37.05916,5.952,0.01351538,0.02293887,0.06288984
"2017-09-15 18:15:00",12229,"CKVY",12.93,46.56,46.55,46.68,46.37,75.08,76.35,73.61,0.81,39.06,39.51,38.6,6.037,6.489,309.1,9.85,8.33,35.3755,5.951,0.002954864,0.009624274,0.03035546
"2017-09-15 18:20:00",12230,"CKVY",12.92,46.43,46.46,46.62,46.37,75.18,76.93,75.08,0.807,39.34,39.67,38.97,5.368,5.649,305.9,10.63,7.234,24.23486,5.951,0.002954864,0.009624274,0.03035546
"2017-09-15 18:25:00",12231,"CKVY",12.91,46.81,46.68,46.99,46.37,72.23,75.6,71.82,0.786,38.66,39.22,38.16,4.98,5.136,304.1,14.02,8.55,12.95996,5.95,0.002954864,0.009624274,0.03035546
"2017-09-15 18:30:00",12232,"CKVY",12.91,46.56,46.65,46.81,46.43,73.06,73.33,71.48,0.788,38.25,38.5,37.97,4.886,4.937,295.9,11.06,7.891,7.407099,5.951,0.005069843,0.01019362,0.01275568
"2017-09-15 18:35:00",12233,"CKVY",12.9,46.13,46.3,46.56,46,76.28,76.35,73.06,0.809,38.73,39.13,38.28,4.918,4.999,285.3,9.22,7.891,4.972417,5.951,0.005069843,0.01019362,0.01275568
"2017-09-15 18:40:00",12234,"CKVY",12.9,45.82,45.89,46.19,45.63,76.08,78.27,76.08,0.798,39.22,39.58,38.72,4.495,4.717,281.8,9.39,5.699,3.380197,5.951,0.005069843,0.01019362,0.01275568
"2017-09-15 18:45:00",12235,"CKVY",12.9,46,45.94,46.13,45.69,73.85,76.01,73.74,0.78,38.41,38.7,38.07,4.064,4.332,271.4,7.782,6.357,1.904552,5.951,0.002081759,0.002987127,0.003855042
"2017-09-15 18:50:00",12236,"CKVY",12.9,45.94,45.98,46.19,45.82,73.81,75.08,73.5,0.778,38.24,38.66,37.91,3.442,3.704,259.8,11.87,4.603,0.9327232,5.949,0.002081759,0.002987127,0.003855042
"2017-09-15 18:55:00",12237,"CKVY",12.89,45.69,45.82,46,45.63,74.84,75.15,73.44,0.781,38.09,38.4,37.82,2.968,3.269,248.3,9.94,3.288,0.4661441,5.95,0.002081759,0.002987127,0.003855042
"2017-09-15 19:00:00",12238,"CKVY",12.89,45.76,45.65,45.82,45.51,74.09,75.39,73.88,0.775,38.11,38.41,37.68,2.161,2.495,234.2,8.5,2.85,0.1675829,5.95,0.001019797,0.001715984,0.0001256292
"2017-09-15 19:05:00",12239,"CKVY",12.89,45.63,45.63,45.76,45.51,74.02,74.67,73.88,0.771,37.93,38.12,37.74,1.609,1.896,230,9.58,2.411,0.03437955,5.95,0.001019797,0.001715984,0.0001256292
"2017-09-15 19:10:00",12240,"CKVY",12.89,45.82,45.74,45.94,45.57,76.01,76.11,73.54,0.797,38.23,38.75,37.7,0.996,1.272,295.2,13.15,1.754,4.67974E-005,5.95,0.001019797,0.001715984,0.0001256292
"2017-09-15 19:15:00",12241,"CKVY",12.88,45.7,45.77,45.88,45.63,77.66,78.1,75.15,0.811,38.73,39.4,38.31,0.51,0.781,328.7,44.89,0.877,0,5.95,-0.001117663,-0.001332916,2.5E-007
"2017-09-15 19:20:00",12242,"CKVY",12.88,45.82,45.78,45.94,45.63,76.08,77.62,75.32,0.798,38.8,39.24,38.44,0.241,0.358,332.5,60.76,1.315,0,5.949,-0.001117663,-0.001332916,2.5E-007
"2017-09-15 19:25:00",12243,"CKVY",12.88,45.94,45.89,46,45.69,76.93,77.83,76.01,0.811,39.05,39.42,38.62,0.566,0.346,10.18,25.84,2.411,0,5.949,-0.001117663,-0.001332916,2.5E-007
"2017-09-15 19:30:00",12244,"CKVY",12.88,46.13,46.04,46.31,45.82,74.98,77.17,73.95,0.796,38.79,39.21,38.24,1.106,0.896,10.69,27.83,3.507,0,5.949,-0.002373127,-0.003463561,2.5E-007
"2017-09-15 19:35:00",12245,"CKVY",12.88,46.07,46.13,46.31,45.94,76.08,76.35,74.77,0.805,38.8,39.09,38.55,1.228,1.199,34.86,17.66,1.973,0,5.949,-0.002373127,-0.003463561,2.5E-007
"2017-09-15 19:40:00",12246,"CKVY",12.88,45.95,45.94,46.07,45.76,73.27,76.91,73.2,0.772,38.58,39.13,37.81,0.866,1.082,275.7,57.91,0.877,0,5.949,-0.002373127,-0.003463561,2.5E-007
"2017-09-15 19:45:00",12247,"CKVY",12.88,45.71,45.84,46.08,45.58,75.64,77.15,73.2,0.79,38.58,39.04,37.9,0.299,0.522,133.2,89.5,0.877,0,5.949,-0.001697984,-0.002280372,2.5E-007
"2017-09-15 19:50:00",12248,"CKVY",12.88,45.58,45.52,45.71,45.34,75.09,78.56,75.09,0.781,38.65,39.2,38.11,0.209,0.156,339.3,49.06,3.726,0,5.95,-0.001697984,-0.002280372,2.5E-007
"2017-09-15 19:55:00",12249,"CKVY",12.87,45.96,45.87,46.08,45.46,73.55,75.06,72.66,0.775,37.87,38.16,37.57,0.897,0.561,357,13.8,4.165,0,5.949,-0.001697984,-0.002280372,2.5E-007
"2017-09-15 20:00:00",12250,"CKVY",12.87,45.71,45.73,45.96,45.58,75.78,76.6,73.52,0.791,38.52,38.82,37.88,1.257,1.088,67.23,25.36,1.973,0,5.949,-0.002232497,-0.003211628,2.5E-007
"2017-09-15 20:05:00",12251,"CKVY",12.87,45.46,45.58,45.83,45.34,78.9,78.9,75.88,0.816,38.83,39.32,38.53,1.257,1.353,121.1,20.3,1.534,0,5.95,-0.002232497,-0.003211628,2.5E-007
"2017-09-15 20:10:00",12252,"CKVY",12.87,45.1,45.22,45.53,45.03,78.43,80,77.91,0.8,39.05,39.66,38.64,0.903,1.04,177.2,4.202,1.973,0,5.95,-0.002232497,-0.003211628,2.5E-007
"2017-09-15 20:15:00",12253,"CKVY",12.87,45.1,45.07,45.28,44.97,77.78,80,76.1,0.794,38.81,39.36,37.98,1.056,0.982,181.9,6.586,2.192,0,5.949,-0.001530131,-0.001997672,2.5E-007
"2017-09-15 20:20:00",12254,"CKVY",12.86,44.86,45,45.22,44.79,79.77,80.1,77.64,0.807,38.87,39.33,38.38,1.49,1.222,153.4,17.71,2.411,0,5.949,-0.001530131,-0.001997672,2.5E-007
"2017-09-15 20:25:00",12255,"CKVY",12.86,44.06,44.37,44.86,43.99,84.4,84.7,79.77,0.828,39.5,39.96,38.94,2.072,1.779,99.7,10.38,3.946,0,5.949,-0.001530131,-0.001997672,2.5E-007
"2017-09-15 20:30:00",12256,"CKVY",12.85,43.75,43.8,44.12,43.56,86.8,88.9,84.4,0.841,40.26,40.63,39.61,2.56,2.307,139.7,14.2,4.165,0,5.948,-0.001089231,-0.001286157,2.5E-007
"2017-09-15 20:35:00",12257,"CKVY",12.86,43.93,43.81,43.93,43.62,85.9,87.2,85.9,0.839,40.11,40.33,39.82,2.778,2.653,185.9,28.67,3.507,0,5.949,-0.001089231,-0.001286157,2.5E-007
"2017-09-15 20:40:00",12258,"CKVY",12.86,43.93,43.99,44.12,43.81,84.1,85.9,83.1,0.821,39.48,40,39.17,2.852,2.849,195.7,17.23,4.384,0,5.949,-0.001089231,-0.001286157,2.5E-007
"2017-09-15 20:45:00",12259,"CKVY",12.86,43.5,43.75,43.99,43.44,86.5,86.5,84.1,0.83,39.67,39.86,39.45,2.715,2.802,191.3,12.44,3.726,0,5.948,-0.0005277196,-0.0004628684,2.5E-007
"2017-09-15 20:50:00",12260,"CKVY",12.86,43.44,43.4,43.5,43.19,85.7,86.6,85.2,0.821,39.43,39.78,39.21,2.563,2.756,206.6,17.07,4.603,0,5.949,-0.0005277196,-0.0004628684,2.5E-007
"2017-09-15 20:55:00",12261,"CKVY",12.86,43.07,43.24,43.5,43.01,86.9,87,85.6,0.821,39.46,39.63,39.29,1.709,2.1,193.9,31.37,1.754,0,5.948,-0.0005277196,-0.0004628684,2.5E-007
"2017-09-15 21:00:00",12262,"CKVY",12.85,42.64,42.89,43.13,42.57,88.6,88.6,86.9,0.823,39.45,39.64,39.27,1.279,1.459,162.3,8.89,2.192,0,5.948,-0.001079606,-0.001267099,2.5E-007
"2017-09-15 21:05:00",12263,"CKVY",12.85,42.45,42.53,42.76,42.26,88.4,88.9,88.1,0.815,39.4,39.71,39.14,1.271,1.145,126.8,13.91,2.85,0,5.949,-0.001079606,-0.001267099,2.5E-007
"2017-09-15 21:10:00",12264,"CKVY",12.85,41.65,42.14,42.51,41.65,88.5,88.5,87.5,0.791,38.85,39.31,38.47,1.42,1.397,115.2,22.12,2.192,0,5.949,-0.001079606,-0.001267099,2.5E-007
"2017-09-15 21:15:00",12265,"CKVY",12.85,41.28,41.38,41.65,41.15,89.4,89.9,88.5,0.788,38.49,38.71,38.19,1.526,1.506,81.8,7.585,2.411,0,5.949,-0.001762273,-0.002353111,2.5E-007
"2017-09-15 21:20:00",12266,"CKVY",12.85,40.72,41.02,41.34,40.66,91,91.1,88.4,0.785,38.26,38.57,37.89,1.01,1.308,147.1,67.95,1.315,0,5.949,-0.001762273,-0.002353111,2.5E-007
"2017-09-15 21:25:00",12267,"CKVY",12.85,40.91,40.82,40.97,40.66,92,92,91,0.799,38.59,38.78,38.32,0.823,0.899,197.8,24.46,1.534,0,5.949,-0.001762273,-0.002353111,2.5E-007
"2017-09-15 21:30:00",12268,"CKVY",12.85,39.8,40.06,40.91,39.55,93,93.1,90.7,0.774,37.87,38.77,37.31,1.099,0.957,250,14.41,3.726,0,5.949,-0.002063232,-0.002872257,2.5E-007
"2017-09-15 21:35:00",12269,"CKVY",12.84,40.42,40.23,40.54,39.74,92.8,93.7,92.5,0.791,38.41,38.84,37.88,1.415,1.306,199.4,27.23,2.192,0,5.949,-0.002063232,-0.002872257,2.5E-007
"2017-09-15 21:40:00",12270,"CKVY",12.84,39.92,39.68,40.54,39.18,94.1,94.1,89.4,0.786,37.57,38.62,36.52,1.581,1.439,68.18,62.04,1.973,0,5.949,-0.002063232,-0.002872257,2.5E-007
"2017-09-15 21:45:00",12271,"CKVY",12.84,39.8,40.19,40.42,39.74,91.8,94.2,91.8,0.764,38.53,38.84,37.61,1.202,1.386,72.78,21.49,1.754,0,5.95,-0.00192215,-0.002601189,2.5E-007
"2017-09-15 21:50:00",12272,"CKVY",12.84,37.95,38.4,39.74,37.64,94.4,94.4,91.2,0.73,36.42,37.54,35.87,1.553,1.307,123.1,6.078,3.726,0,5.95,-0.00192215,-0.002601189,2.5E-007
"2017-09-15 21:55:00",12273,"CKVY",12.84,37.46,37.69,37.95,37.4,94.6,94.7,94.3,0.719,36.26,36.57,35.98,1.696,1.685,111.5,6.608,2.85,0,5.95,-0.00192215,-0.002601189,2.5E-007
"2017-09-15 22:00:00",12274,"CKVY",12.84,37.58,37.67,37.95,37.4,95.7,95.8,94.6,0.73,36.48,36.87,36.02,2.445,2.063,103.8,4.865,4.384,0,5.95,-0.001756051,-0.002312302,2.5E-007
"2017-09-15 22:05:00",12275,"CKVY",12.84,37.77,37.84,38.08,37.58,95.6,96.1,95.6,0.735,36.77,37.07,36.47,2.629,2.609,88.2,9.9,4.384,0,5.95,-0.001756051,-0.002312302,2.5E-007
"2017-09-15 22:10:00",12276,"CKVY",12.83,37.77,37.98,38.2,37.71,94.6,96,94.5,0.727,36.82,37.15,36.3,2.812,2.719,105.9,22.19,3.726,0,5.95,-0.001756051,-0.002312302,2.5E-007
"2017-09-15 22:15:00",12277,"CKVY",12.83,38.08,38.03,38.33,37.65,94.9,95.1,94.5,0.739,36.69,37.05,36.24,2.979,2.899,125,6.194,5.261,0,5.95,-0.001420393,-0.001742113,2.5E-007
"2017-09-15 22:20:00",12278,"CKVY",12.83,37.59,37.86,38.2,37.59,95.1,95.1,94.7,0.726,36.52,36.88,36.27,3.094,3.001,114.6,5.075,4.384,0,5.951,-0.001420393,-0.001742113,2.5E-007
"2017-09-15 22:25:00",12279,"CKVY",12.83,37.72,37.69,37.84,37.53,95.8,95.9,95.1,0.735,36.55,36.79,36.27,3.593,3.317,109.9,5.339,4.822,0,5.951,-0.001420393,-0.001742113,2.5E-007
"2017-09-15 22:30:00",12280,"CKVY",12.83,37.78,37.72,37.84,37.53,95.6,95.9,95.6,0.735,36.62,36.78,36.43,3.519,3.566,108.5,8.61,5.042,0,5.95,-0.001239979,-0.001468641,2.5E-007
"2017-09-15 22:35:00",12281,"CKVY",12.82,37.23,37.41,37.84,37.1,95.6,95.6,95.1,0.719,36.19,36.71,35.85,3.57,3.538,131.9,9.42,4.384,0,5.95,-0.001239979,-0.001468641,2.5E-007
"2017-09-15 22:40:00",12282,"CKVY",12.82,36.73,36.88,37.35,36.49,95.8,95.8,94.9,0.707,35.7,36.26,35.2,3.296,3.459,151,11.51,3.507,0,5.95,-0.001239979,-0.001468641,2.5E-007
"2017-09-15 22:45:00",12283,"CKVY",12.82,36.36,36.53,36.79,36.18,96.1,96.2,95.8,0.699,35.51,35.73,35.19,2.837,3.048,108.2,22.55,3.288,0,5.95,-0.00122134,-0.001442494,2.5E-007
"2017-09-15 22:50:00",12284,"CKVY",12.82,36.61,36.45,36.73,36.11,96.9,96.9,96.1,0.711,35.56,35.95,35.14,2.786,2.781,102.6,5.966,4.165,0,5.95,-0.00122134,-0.001442494,2.5E-007
"2017-09-15 22:55:00",12285,"CKVY",12.82,36.86,36.64,36.86,36.49,97,97,96.8,0.719,35.84,36.09,35.66,2.802,2.828,113.5,5.972,3.726,0,5.95,-0.00122134,-0.001442494,2.5E-007
"2017-09-15 23:00:00",12286,"CKVY",12.82,36.24,36.74,37.1,36.24,96.4,97.2,96.3,0.698,35.94,36.38,35.29,2.776,2.767,151.4,12.69,3.069,0,5.95,-0.001485021,-0.001831329,2.5E-007
"2017-09-15 23:05:00",12287,"CKVY",12.81,36.11,36.11,36.36,35.87,96.8,96.9,96.3,0.697,35.21,35.43,35,2.476,2.662,166.3,5.272,3.069,0,5.949,-0.001485021,-0.001831329,2.5E-007
"2017-09-15 23:10:00",12288,"CKVY",12.81,36.92,36.5,36.98,36.05,97.7,97.8,96.8,0.726,35.83,36.41,35.24,2.353,2.353,197.2,7.793,3.069,0,5.949,-0.001485021,-0.001831329,2.5E-007
"2017-09-15 23:15:00",12289,"CKVY",12.81,36.61,36.91,37.1,36.61,97,97.8,96.9,0.712,36.27,36.52,35.83,2.332,2.395,187.5,9.17,3.069,0,5.95,-0.001610497,-0.002029289,2.5E-007
"2017-09-15 23:20:00",12290,"CKVY",12.81,36.42,36.52,36.73,36.3,96.9,97,96.6,0.706,35.69,35.96,35.45,1.912,2.144,161.6,3.863,1.973,0,5.949,-0.001610497,-0.002029289,2.5E-007
"2017-09-15 23:25:00",12291,"CKVY",12.81,35.74,36.18,36.49,35.74,96.7,97,96.7,0.686,35.39,35.72,34.91,1.477,1.7,157.1,9.48,1.754,0,5.95,-0.001610497,-0.002029289,2.5E-007
"2017-09-15 23:30:00",12292,"CKVY",12.81,35.87,35.69,35.99,35.5,97.4,97.4,96.7,0.694,34.9,35.32,34.64,1.261,1.34,172.7,3.003,2.192,0,5.949,-0.001841016,-0.002436343,2.5E-007
"2017-09-15 23:35:00",12293,"CKVY",12.8,36.18,36.27,36.49,35.87,98,98.1,97.3,0.708,35.71,35.96,35.19,1.45,1.289,143,15.31,2.192,0,5.949,-0.001841016,-0.002436343,2.5E-007
"2017-09-15 23:40:00",12294,"CKVY",12.8,35.74,35.79,36.24,35.37,98,98.1,97.9,0.696,35.29,35.75,34.85,1.86,1.664,125.5,3.022,3.069,0,5.949,-0.001841016,-0.002436343,2.5E-007
"2017-09-15 23:45:00",12295,"CKVY",12.8,35.99,36.11,36.61,35.81,98.4,98.4,98,0.705,35.68,36.18,35.31,2.468,2.152,113.4,6.132,3.946,0,5.949,-0.001918392,-0.002555537,2.5E-007
"2017-09-15 23:50:00",12296,"CKVY",12.8,35.44,35.73,36,35.38,98.2,98.4,98.1,0.688,35.3,35.6,34.9,2.923,2.733,120.7,5.733,3.726,0,5.949,-0.001918392,-0.002555537,2.5E-007
"2017-09-15 23:55:00",12297,"CKVY",12.8,35.63,35.48,35.63,35.26,98.2,98.2,98.1,0.694,35.02,35.19,34.79,3.419,3.183,130.7,2.603,4.165,0,5.95,-0.001918392,-0.002555537,2.5E-007
"2017-09-16 00:00:00",12298,"CKVY",12.79,35.51,35.79,36.06,35.51,97.9,98.3,97.9,0.688,35.33,35.63,34.98,3.399,3.424,139.2,10.36,4.165,0,5.949,-0.001500625,-0.001835982,2.5E-007
"2017-09-16 00:05:00",12299,"CKVY",12.78,35.39,35.3,35.63,35.08,97.7,97.9,97.5,0.683,34.7,35.1,34.44,3.32,3.349,128,11.21,3.288,0,5.95,-0.001500625,-0.001835982,2.5E-007
"2017-09-16 00:10:00",12300,"CKVY",12.79,35.51,35.4,35.63,35.2,97.9,97.9,97.6,0.688,34.84,35.1,34.62,3.07,3.187,96.7,9.46,4.165,0,5.949,-0.001500625,-0.001835982,2.5E-007
"2017-09-16 00:15:00",12301,"CKVY",12.79,35.88,35.78,36,35.45,97.8,98,97.8,0.697,35.25,35.45,34.91,3.101,3.062,104.7,9.38,5.042,0,5.949,-0.001431596,-0.001737137,2.5E-007
"2017-09-16 00:20:00",12302,"CKVY",12.79,36.25,36.09,36.32,35.82,97.5,97.8,97.4,0.706,35.5,35.68,35.25,3.149,3.146,110.5,4.256,4.384,0,5.949,-0.001431596,-0.001737137,2.5E-007
"2017-09-16 00:25:00",12303,"CKVY",12.79,36.26,36.27,36.38,36.07,96.9,97.5,96.9,0.702,35.56,35.74,35.36,3.141,3.207,107.2,6.874,4.384,0,5.949,-0.001431596,-0.001737137,2.5E-007
"2017-09-16 00:30:00",12304,"CKVY",12.79,36.26,36.33,36.44,36.14,96.5,97,96.5,0.699,35.49,35.61,35.23,2.747,2.961,111.1,7.958,2.85,0,5.949,-0.001426461,-0.001733976,2.5E-007
"2017-09-16 00:35:00",12305,"CKVY",12.78,35.15,35.68,36.26,35.15,95.5,96.5,95.4,0.662,34.64,35.38,33.98,2.456,2.6,140.7,7.08,2.85,0,5.949,-0.001426461,-0.001733976,2.5E-007
"2017-09-16 00:40:00",12306,"CKVY",12.78,35.77,35.37,35.83,34.96,97.2,97.2,95.5,0.69,34.46,35.12,33.84,2.132,2.203,119.3,15.6,3.288,0,5.949,-0.001426461,-0.001733976,2.5E-007
"2017-09-16 00:45:00",12307,"CKVY",12.78,35.34,35.64,35.95,35.28,96.5,97.3,96.5,0.674,34.87,35.27,34.38,2.051,2.123,152.5,18.92,3.069,0,5.949,-0.001580632,-0.00199972,2.5E-007
"2017-09-16 00:50:00",12308,"CKVY",12.78,35.03,35.24,35.4,35.03,96.7,96.7,96.4,0.667,34.36,34.54,34.15,2.098,1.991,170.5,15.06,3.507,0,5.949,-0.001580632,-0.00199972,2.5E-007
"2017-09-16 00:55:00",12309,"CKVY",12.77,34.6,34.69,35.09,34.41,96.8,96.9,96.4,0.656,33.83,34.25,33.5,2.504,2.355,142.8,4.039,3.507,0,5.949,-0.001580632,-0.00199972,2.5E-007
"2017-09-16 01:00:00",12310,"CKVY",12.77,34.78,34.49,34.78,34.16,97.6,97.6,96.7,0.667,33.76,34.19,33.32,2.822,2.636,139.8,2.262,3.726,0,5.949,-0.001573303,-0.001988845,2.5E-007
"2017-09-16 01:05:00",12311,"CKVY",12.77,34.29,34.35,34.9,34.04,97.6,97.7,97.4,0.654,33.74,34.32,33.39,2.743,2.857,153.7,5.084,3.069,0,5.949,-0.001573303,-0.001988845,2.5E-007
"2017-09-16 01:10:00",12312,"CKVY",12.77,34.04,34.14,34.41,33.92,97.6,97.8,97.6,0.647,33.55,33.82,33.31,2.373,2.559,152.6,9.36,2.63,0,5.95,-0.001573303,-0.001988845,2.5E-007
"2017-09-16 01:15:00",12313,"CKVY",12.77,33.48,33.72,34.04,33.36,97,97.6,97,0.629,33.04,33.43,32.59,1.811,2.074,145.4,8.57,3.069,0,5.949,-0.001551405,-0.001945948,2.5E-007
"2017-09-16 01:20:00",12314,"CKVY",12.75,34.04,33.79,34.16,33.42,97.4,97.5,97,0.646,33.1,33.52,32.65,2.086,1.911,143.9,5.511,3.507,0,5.949,-0.001551405,-0.001945948,2.5E-007
"2017-09-16 01:25:00",12315,"CKVY",12.76,33.67,34.02,34.41,33.55,96.4,97.4,96.4,0.63,33.28,33.75,32.64,2.642,2.343,135.6,7.358,4.384,0,5.949,-0.001551405,-0.001945948,2.5E-007
"2017-09-16 01:30:00",12316,"CKVY",12.76,33.67,33.3,33.67,32.8,97.1,97.1,95.8,0.634,32.39,32.93,31.75,3.366,2.999,162.6,7.397,5.042,0,5.949,-0.001518573,-0.001905793,2.5E-007
"2017-09-16 01:35:00",12317,"CKVY",12.75,33.42,33.58,33.79,33.3,97,97.3,96.9,0.627,32.85,33.11,32.53,3.372,3.409,153.4,8.24,3.946,0,5.949,-0.001518573,-0.001905793,2.5E-007
"2017-09-16 01:40:00",12318,"CKVY",12.75,33.11,33.29,33.48,33.05,97,97.1,96.8,0.619,32.53,32.71,32.27,3.095,3.275,140.3,6.798,4.384,0,5.949,-0.001518573,-0.001905793,2.5E-007
"2017-09-16 01:45:00",12319,"CKVY",12.75,33.12,33,33.18,32.8,97.1,97.1,96.9,0.62,32.23,32.45,32.01,2.978,3.016,119.6,6.411,4.603,0,5.948,-0.00128822,-0.001542883,2.5E-007
"2017-09-16 01:50:00",12320,"CKVY",12.75,33.92,33.58,33.98,33.05,97.1,97.4,97.1,0.641,32.89,33.28,32.32,3.372,3.181,102.6,8.44,5.042,0,5.949,-0.00128822,-0.001542883,2.5E-007
"2017-09-16 01:55:00",12321,"CKVY",12.75,33.43,33.75,34.11,33.3,96.2,97.2,96.1,0.622,32.9,33.38,32.33,3.817,3.535,82.7,6.67,5.48,0,5.949,-0.00128822,-0.001542883,2.5E-007
"2017-09-16 02:00:00",12322,"CKVY",12.74,33.62,33.46,33.68,33.24,96.8,96.8,96.1,0.631,32.58,32.87,32.3,4.122,4.038,79.22,4.607,5.918,0,5.949,-0.001193236,-0.00140208,2.5E-007
"2017-09-16 02:05:00",12323,"CKVY",12.74,34.55,34.05,34.61,33.56,96.9,97,96.8,0.656,33.26,33.8,32.74,4.272,4.159,88.8,10.39,6.138,0,5.949,-0.001193236,-0.00140208,2.5E-007
"2017-09-16 02:10:00",12324,"CKVY",12.74,35.23,34.88,35.23,34.48,94.8,96.9,94.8,0.659,33.85,34.01,33.68,4.753,4.525,109.8,8.06,8.33,0,5.95,-0.001193236,-0.00140208,2.5E-007
"2017-09-16 02:15:00",12325,"CKVY",12.73,35.35,35.42,35.6,35.1,93.5,94.8,93.4,0.653,33.86,34.07,33.59,5.317,5.006,112,10.86,7.672,0,5.949,-0.0008807501,-0.0009692424,2.5E-007
"2017-09-16 02:20:00",12326,"CKVY",12.73,35.66,35.61,35.78,35.29,93,93.9,93,0.658,33.9,34.08,33.64,5.992,5.671,101.9,13.03,9.21,0,5.949,-0.0008807501,-0.0009692424,2.5E-007
"2017-09-16 02:25:00",12327,"CKVY",12.73,35.47,35.57,35.78,35.35,93.4,93.5,92.9,0.656,33.82,33.96,33.64,5.986,5.983,103.1,12,8.33,0,5.949,-0.0008807501,-0.0009692424,2.5E-007
"2017-09-16 02:30:00",12328,"CKVY",12.72,35.16,35.31,35.6,35.04,93.6,93.6,93.1,0.649,33.56,33.82,33.37,5.709,5.82,120,16.06,8.99,0,5.949,-0.0003667585,-0.0003109483,2.5E-007
"2017-09-16 02:35:00",12329,"CKVY",12.72,34.79,34.92,35.16,34.67,93.6,94.1,93.4,0.64,33.3,33.55,33.01,5.339,5.56,117.5,12.84,8.33,0,5.949,-0.0003667585,-0.0003109483,2.5E-007
"2017-09-16 02:40:00",12330,"CKVY",12.72,34.79,34.81,34.92,34.67,93.7,94.2,93.6,0.64,33.26,33.4,33.1,4.973,5.183,101.6,13.24,7.234,0,5.95,-0.0003667585,-0.0003109483,2.5E-007
"2017-09-16 02:45:00",12331,"CKVY",12.72,34.67,34.72,34.92,34.55,93.7,94.2,93.6,0.637,33.14,33.3,32.95,4.905,4.992,106.4,11.98,6.576,0,5.95,-0.0005425962,-0.0005323362,2.5E-007
"2017-09-16 02:50:00",12332,"CKVY",12.72,34.61,34.65,34.79,34.42,93.2,93.8,93.1,0.632,33,33.16,32.79,4.576,4.676,109.7,12.25,7.014,0,5.95,-0.0005425962,-0.0005323362,2.5E-007
"2017-09-16 02:55:00",12333,"CKVY",12.71,34.42,34.36,34.67,34.18,94.1,94.2,93.2,0.633,32.76,32.93,32.53,4.485,4.464,112.8,9.8,6.576,0,5.949,-0.0005425962,-0.0005323362,2.5E-007
"2017-09-16 03:00:00",12334,"CKVY",12.71,34.55,34.55,34.67,34.36,93.3,94.1,93.2,0.631,32.9,33.04,32.7,4.76,4.582,121.8,14.79,8.55,0,5.949,-0.000660098,-0.000683674,2.5E-007
"2017-09-16 03:05:00",12335,"CKVY",12.71,34.05,34.49,34.92,33.99,93.6,93.6,92.6,0.621,32.72,33.23,32.29,5.459,5.225,144.5,9.76,8.77,0,5.949,-0.000660098,-0.000683674,2.5E-007
"2017-09-16 03:10:00",12336,"CKVY",12.69,33.74,33.87,34.11,33.62,94.4,94.4,93.6,0.618,32.35,32.5,32.08,5.591,5.585,147.9,5.9,6.357,0,5.949,-0.000660098,-0.000683674,2.5E-007
"2017-09-16 03:15:00",12337,"CKVY",12.69,32.94,33.33,33.74,32.94,95,95.1,94.3,0.603,31.97,32.32,31.61,5.289,5.486,150.4,5.208,5.918,0,5.949,-0.0005058974,-0.0004889123,2.5E-007
"2017-09-16 03:20:00",12338,"CKVY",12.7,32.57,32.77,33.06,32.45,95.7,95.7,95.1,0.598,31.62,31.9,31.33,4.407,4.786,158.4,7.454,5.48,0,5.949,-0.0005058974,-0.0004889123,2.5E-007
"2017-09-16 03:25:00",12339,"CKVY",12.7,32.88,32.69,32.94,32.45,96.6,96.6,95.7,0.611,31.72,32.07,31.37,4.151,4.29,172.8,7.956,5.042,0,5.948,-0.0005058974,-0.0004889123,2.5E-007
"2017-09-16 03:30:00",12340,"CKVY",12.7,33.06,32.99,33.19,32.69,96.6,96.7,96.6,0.616,32.14,32.35,31.83,3.964,4.029,179.1,5.955,5.48,0,5.948,-0.0009330879,-0.001043456,2.5E-007
"2017-09-16 03:35:00",12341,"CKVY",12.69,33.25,33.2,33.31,33.06,96.4,96.7,96.4,0.619,32.33,32.44,32.19,3.941,3.943,184.1,5.265,5.261,0,5.949,-0.0009330879,-0.001043456,2.5E-007
"2017-09-16 03:40:00",12342,"CKVY",12.69,33.06,33.12,33.43,32.88,96.3,96.5,96.1,0.614,32.18,32.53,31.9,3.634,3.807,179.8,5.885,4.384,0,5.948,-0.0009330879,-0.001043456,2.5E-007
"2017-09-16 03:45:00",12343,"CKVY",12.68,32.45,32.84,33.13,32.38,96.2,96.6,96.1,0.598,31.91,32.24,31.4,2.751,3.23,226,17.37,2.85,0,5.949,-0.001121635,-0.001305084,2.5E-007
"2017-09-16 03:50:00",12344,"CKVY",12.68,32.45,32.43,32.57,32.26,96.6,96.6,96.2,0.6,31.51,31.68,31.31,1.714,2.186,198.7,50.23,1.754,0,5.949,-0.001121635,-0.001305084,2.5E-007
"2017-09-16 03:55:00",12345,"CKVY",12.68,32.69,32.59,32.82,32.45,96.8,96.8,96.5,0.608,31.76,32.02,31.57,1.2,1.463,89.4,22.62,2.63,0,5.95,-0.001121635,-0.001305084,2.5E-007
"2017-09-16 04:00:00",12346,"CKVY",12.66,32.94,32.89,33,32.69,97.2,97.2,96.8,0.616,32.16,32.29,31.9,1.235,1.182,61.31,4.924,2.192,0,5.949,-0.001750408,-0.002320956,2.5E-007
"2017-09-16 04:05:00",12347,"CKVY",12.65,33.37,33.06,33.37,32.82,97.4,97.4,97,0.628,32.36,32.71,32.1,1.356,1.296,75.13,31.57,2.85,0,5.949,-0.001750408,-0.002320956,2.5E-007
"2017-09-16 04:10:00",12348,"CKVY",12.66,33.87,33.69,33.93,33.25,95.4,97.4,95.3,0.628,32.8,33.05,32.56,2.041,1.618,130.5,11.67,5.042,0,5.949,-0.001750408,-0.002320956,2.5E-007
"2017-09-16 04:15:00",12349,"CKVY",12.66,33.19,33.67,33.93,33.19,94.6,95.4,94.4,0.606,32.33,32.74,31.77,2.529,2.328,142.8,8.48,4.822,0,5.949,-0.001697534,-0.002225025,2.5E-007
"2017-09-16 04:20:00",12350,"CKVY",12.66,32.82,32.94,33.19,32.69,95.6,95.7,94.5,0.604,31.74,31.86,31.58,2.588,2.68,129.1,17.79,2.63,0,5.95,-0.001697534,-0.002225025,2.5E-007
"2017-09-16 04:25:00",12351,"CKVY",12.65,33,32.98,33.19,32.75,96.2,96.3,95.6,0.612,31.98,32.21,31.66,2.119,2.351,115,26.71,3.507,0,5.95,-0.001697534,-0.002225025,2.5E-007
"2017-09-16 04:30:00",12352,"CKVY",12.65,33.19,33.04,33.19,32.82,96.4,96.4,96.2,0.618,32.1,32.28,31.84,2.055,1.997,142.1,10.5,4.822,0,5.949,-0.00144373,-0.001805741,2.5E-007
"2017-09-16 04:35:00",12353,"CKVY",12.64,33.37,33.28,33.44,33.13,96.3,96.4,96.3,0.622,32.36,32.51,32.18,2.614,2.25,132,7.625,4.165,0,5.95,-0.00144373,-0.001805741,2.5E-007
"2017-09-16 04:40:00",12354,"CKVY",12.63,33.81,33.5,33.87,33.31,96.2,96.4,96.2,0.632,32.55,32.91,32.34,3.385,2.943,148.7,8.13,7.453,0,5.95,-0.00144373,-0.001805741,2.5E-007
"2017-09-16 04:45:00",12355,"CKVY",12.63,34.3,34.1,34.42,33.81,95.3,96.2,95.3,0.639,32.97,33.23,32.77,4.27,3.876,146.5,7.143,7.234,0,5.95,-0.001271135,-0.001527738,2.5E-007
"2017-09-16 04:50:00",12356,"CKVY",12.63,34.48,34.48,34.61,34.3,94.8,95.3,94.8,0.64,33.2,33.31,33.06,4.976,4.693,140.9,7.968,7.672,0,5.949,-0.001271135,-0.001527738,2.5E-007
"2017-09-16 04:55:00",12357,"CKVY",12.62,34.49,34.46,34.61,34.3,94.7,94.9,94.6,0.639,33.12,33.31,32.93,5.003,5.072,126,9.79,6.138,0,5.95,-0.001271135,-0.001527738,2.5E-007
"2017-09-16 05:00:00",12358,"CKVY",12.62,34.24,34.4,34.61,34.18,95,95.1,94.7,0.635,33.08,33.29,32.89,4.687,4.885,139.6,8.76,6.138,0,5.949,-0.0007300694,-0.0007731887,2.5E-007
"2017-09-16 05:05:00",12359,"CKVY",12.62,34.42,34.37,34.61,34.18,94.9,95.3,94.9,0.639,33.12,33.33,32.88,4.007,4.302,144.1,11.62,4.603,0,5.95,-0.0007300694,-0.0007731887,2.5E-007
"2017-09-16 05:10:00",12360,"CKVY",12.62,34.92,34.78,35.04,34.42,94,95,93.7,0.645,33.3,33.44,33.12,3.537,3.816,143.1,7.861,4.603,0,5.949,-0.0007300694,-0.0007731887,2.5E-007
"2017-09-16 05:15:00",12361,"CKVY",12.61,34.79,34.84,34.98,34.67,94.3,94.3,93.7,0.644,33.29,33.39,33.14,3.227,3.323,136.3,5.084,4.603,0,5.949,-0.0009299121,-0.001043424,2.5E-007
"2017-09-16 05:20:00",12362,"CKVY",12.61,34.67,34.67,34.79,34.55,94.9,95,94.2,0.645,33.28,33.43,33.11,3.568,3.405,136.5,7.024,5.042,0,5.95,-0.0009299121,-0.001043424,2.5E-007
"2017-09-16 05:25:00",12363,"CKVY",12.61,34.86,34.75,34.92,34.55,94.2,95,94.2,0.645,33.36,33.49,33.24,3.6,3.591,126.6,9.68,5.042,0,5.949,-0.0009299121,-0.001043424,2.5E-007
"2017-09-16 05:30:00",12364,"CKVY",12.6,35.1,34.97,35.16,34.79,93.8,94.4,93.5,0.648,33.39,33.53,33.25,3.174,3.423,113.9,11.73,3.288,0,5.95,-0.001018099,-0.00116741,2.5E-007
"2017-09-16 05:35:00",12365,"CKVY",12.59,35.1,35.14,35.29,35.04,93.1,93.9,92.6,0.644,33.37,33.58,33.14,2.701,2.899,124.7,14.38,5.261,0,5.949,-0.001018099,-0.00116741,2.5E-007
"2017-09-16 05:40:00",12366,"CKVY",12.58,35.16,35.06,35.16,34.92,92.8,93.1,92.5,0.644,33.2,33.37,33.01,2.431,2.515,143.2,8.31,3.726,0,5.95,-0.001018099,-0.00116741,2.5E-007
"2017-09-16 05:45:00",12367,"CKVY",12.59,34.86,34.98,35.1,34.86,92.9,93.1,92.5,0.636,33.11,33.26,32.93,2.703,2.531,134.3,7.929,4.822,0,5.95,-0.001170833,-0.001400628,2.5E-007
"2017-09-16 05:50:00",12368,"CKVY",12.59,34.67,34.84,35.04,34.61,92.7,92.9,92.6,0.63,32.96,33.15,32.73,2.479,2.655,115.3,15.22,3.946,0.01273818,5.949,-0.001170833,-0.001400628,2.5E-007
"2017-09-16 05:55:00",12369,"CKVY",12.58,34.67,34.71,34.79,34.61,92.7,92.8,92.2,0.63,32.76,32.9,32.6,2.415,2.433,85,8.76,3.069,0.1146082,5.95,-0.001170833,-0.001400628,2.5E-007
"2017-09-16 06:00:00",12370,"CKVY",12.58,34.18,34.36,34.73,34.18,92.4,92.7,91.9,0.616,32.36,32.84,32.12,2.365,2.459,100.6,8.62,4.384,0.4104394,5.949,-0.00115017,-0.001381797,0.001366139
"2017-09-16 06:05:00",12371,"CKVY",12.58,34.05,34.2,34.36,33.87,92.6,92.7,92.3,0.614,32.26,32.44,31.97,2.49,2.331,85.9,7.173,3.069,1.081273,5.949,-0.00115017,-0.001381797,0.001366139
"2017-09-16 06:10:00",12372,"CKVY",12.58,33.8,33.86,34.05,33.68,92.8,93,92.5,0.609,31.99,32.15,31.82,2.697,2.626,93.1,9.35,4.165,2.141197,5.95,-0.00115017,-0.001381797,0.001366139
"2017-09-16 06:15:00",12373,"CKVY",12.58,34.11,33.83,34.11,33.62,92.5,93.3,92.5,0.615,32,32.21,31.79,2.699,2.621,98.1,10.73,4.822,3.724191,5.95,-0.0009729771,-0.001157836,0.007717695
"2017-09-16 06:20:00",12374,"CKVY",12.59,34.18,34.13,34.3,33.93,90.9,92.6,90.9,0.606,32.01,32.2,31.75,3.328,3.052,114.6,9.65,5.042,6.05826,5.95,-0.0009729771,-0.001157836,0.007717695
"2017-09-16 06:25:00",12375,"CKVY",12.6,33.68,33.84,34.24,33.56,92.6,92.6,90.9,0.605,31.7,31.89,31.54,3.432,3.447,127.5,10.99,4.603,9.641145,5.95,-0.0009729771,-0.001157836,0.007717695
"2017-09-16 06:30:00",12376,"CKVY",12.62,33.56,33.54,33.68,33.43,92.3,92.9,92.3,0.6,31.64,31.78,31.49,3.008,3.263,135.8,5.957,2.63,15.7155,5.949,-0.005720298,-0.005328383,0.01983932
"2017-09-16 06:35:00",12377,"CKVY",12.64,34.05,33.83,34.18,33.5,92.7,93.2,92.3,0.615,31.99,32.36,31.5,2.02,2.468,116.6,8.67,2.192,26.54424,5.95,-0.005720298,-0.005328383,0.01983932
"2017-09-16 06:40:00",12378,"CKVY",12.66,34.3,34.23,34.42,34.05,92,92.7,91.9,0.616,32.22,32.35,32.07,1.876,1.865,125.8,14.95,3.726,39.47165,5.95,-0.005720298,-0.005328383,0.01983932
"2017-09-16 06:45:00",12379,"CKVY",12.71,34.61,34.44,34.67,34.24,91.5,92.2,91.4,0.621,32.33,32.5,32.13,2.258,2.066,184.2,17.19,5.48,53.65456,5.95,-0.003052201,-0.002743491,0.04548986
"2017-09-16 06:50:00",12380,"CKVY",12.75,35.35,35.09,35.54,34.61,91.5,92.1,91,0.639,32.86,33.32,32.31,2.531,2.502,176.1,35.76,3.507,70.62172,5.95,-0.003052201,-0.002743491,0.04548986
"2017-09-16 06:55:00",12381,"CKVY",12.8,36.03,35.78,36.09,35.29,88.1,92.2,88.1,0.632,33.32,33.76,32.75,2.033,2.207,178.7,23.99,3.069,89.07223,5.95,-0.003052201,-0.002743491,0.04548986
"2017-09-16 07:00:00",12382,"CKVY",12.88,35.91,35.92,36.15,35.66,88.7,89.3,88,0.633,32.9,33.3,32.55,2.184,2.061,143,12.36,4.822,107.7695,5.95,0.00306515,0.003952913,0.08345591
"2017-09-16 07:05:00",12383,"CKVY",13.01,36.52,36.12,36.59,35.78,88.5,90.3,87.7,0.648,33.11,33.93,32.57,2.454,2.305,142.9,7.463,4.165,120.5824,5.949,0.00306515,0.003952913,0.08345591
"2017-09-16 07:10:00",12384,"CKVY",13.19,37.39,36.99,37.51,36.4,85,88.6,85,0.644,33.49,34.38,32.91,2.546,2.603,162.7,15.6,2.411,134.8112,5.95,0.00306515,0.003952913,0.08345591
"2017-09-16 07:15:00",12385,"CKVY",13.38,37.51,37.37,37.58,37.14,84.4,84.9,82.3,0.642,32.86,33.35,32.27,1.849,2.236,107.1,20.88,2.192,145.8475,5.95,0.007370611,0.008878592,0.1258706
"2017-09-16 07:20:00",12386,"CKVY",13.38,37.39,37.64,37.95,37.33,84,86.3,81.5,0.636,33.14,34.24,32.37,0.956,1.35,325,42.36,0.877,150.5868,5.95,0.007370611,0.008878592,0.1258706
"2017-09-16 07:25:00",12387,"CKVY",13.57,37.7,37.35,37.7,37.08,84.4,84.5,81.6,0.647,32.62,33.44,32.05,0.689,0.82,85.6,25.04,1.534,129.3251,5.95,0.007370611,0.008878592,0.1258706
"2017-09-16 07:30:00",12388,"CKVY",13.85,39,38.21,39.12,37.64,82,85.3,80.4,0.661,33.32,35.09,32.28,0.36,0.526,57.49,16.76,0.877,135.6442,5.949,0.01039119,0.01160924,0.1703047
"2017-09-16 07:35:00",12389,"CKVY",13.97,38.81,38.67,39.06,38.32,81.9,82.9,78.98,0.656,33.32,34.03,32.44,0.773,0.528,20.67,35.26,2.411,158.8131,5.95,0.01039119,0.01160924,0.1703047
"2017-09-16 07:40:00",12390,"CKVY",13.67,38.75,38.98,39.24,38.63,78.64,83,76.65,0.628,33.17,34.39,32.06,1.125,0.972,73.75,12.7,2.63,204.6028,5.95,0.01039119,0.01160924,0.1703047
"2017-09-16 07:45:00",12391,"CKVY",13.53,37.88,38.23,38.75,37.76,80.3,81.9,78.67,0.62,32.59,33.42,31.88,1.781,1.403,105.1,15.54,3.507,179.6672,5.95,0.01391144,0.0155052,0.2154712
"2017-09-16 07:50:00",12392,"CKVY",13.89,39.24,38.35,39.24,37.7,77.75,80.5,77.75,0.633,32.35,33.14,31.47,2.096,1.999,95,11.32,3.507,151.382,5.949,0.01391144,0.0155052,0.2154712
"2017-09-16 07:55:00",12393,"CKVY",13.8,41.28,40.19,41.28,39.12,70.46,78.88,69.98,0.621,32.53,34.02,31.52,1.81,1.942,112.4,40.09,1.754,155.4737,5.95,0.01391144,0.0155052,0.2154712
"2017-09-16 08:00:00",12394,"CKVY",13.75,41.09,41.35,41.58,41.09,67.57,73.27,67.57,0.591,32.37,33.43,31.19,1.584,1.695,165.9,37.52,3.726,216.9818,5.949,0.02319123,0.02638924,0.2609177
"2017-09-16 08:05:00",12395,"CKVY",13.72,42.2,41.72,42.57,40.84,67.5,73.89,66.03,0.616,32.2,34.04,30.38,1.096,1.335,91,55.4,2.85,276.1024,5.95,0.02319123,0.02638924,0.2609177
"2017-09-16 08:10:00",12396,"CKVY",13.69,42.88,42.42,42.88,42.14,70.8,71.11,64.89,0.664,32.37,34.12,31.5,1.251,1.181,79.22,29.76,2.411,307.8108,5.949,0.02319123,0.02638924,0.2609177
"2017-09-16 08:15:00",12397,"CKVY",13.68,44.86,43.82,44.92,42.82,68.67,71.14,66.13,0.694,34.17,35.84,32.69,1.044,1.216,112.6,47.79,3.069,333.1989,5.949,0.03422515,0.03795801,0.3053353
"2017-09-16 08:20:00",12398,"CKVY",13.67,43.8,44.36,45.1,43.56,69.77,70.04,63.93,0.678,34.05,35.14,33.08,1.379,1.176,158.3,23.65,3.726,357.9,5.949,0.03422515,0.03795801,0.3053353
"2017-09-16 08:25:00",12399,"CKVY",13.66,45.03,44.69,45.29,43.74,67.15,72.86,65.1,0.684,34.83,36.68,33.58,1.387,1.377,148.6,32.03,3.507,391.1938,5.949,0.03422515,0.03795801,0.3053353
"2017-09-16 08:30:00",12400,"CKVY",13.65,44.29,44.59,45.16,44.04,64.2,68.59,62.93,0.635,33.78,35.41,32.24,1.692,1.611,134.2,48.85,4.603,425.5938,5.949,0.04801191,0.05292986,0.3482772
"2017-09-16 08:35:00",12401,"CKVY",13.65,43.17,43.61,44.35,43.04,69.62,71.88,64.27,0.66,33.65,34.89,32.81,1.91,1.769,267.3,27.4,4.603,447.1703,5.949,0.04801191,0.05292986,0.3482772
"2017-09-16 08:40:00",12402,"CKVY",13.65,43.16,43.01,43.41,42.61,64.46,74.42,64.46,0.611,33.69,35.52,32,2.268,2.084,356.7,84.3,6.138,433.9799,5.949,0.04801191,0.05292986,0.3482772
"2017-09-16 08:45:00",12403,"CKVY",13.65,42.42,43.14,43.66,42.29,67.38,71.36,64.43,0.62,33.36,34.9,31.93,2.831,2.413,307.8,25.49,6.138,395.3876,5.948,0.0399772,0.04498531,0.391039
"2017-09-16 08:50:00",12404,"CKVY",13.68,42.05,42.39,42.97,41.98,63.98,69.99,63.09,0.581,32.17,33.64,30.42,3.113,3.066,359.1,17.09,5.699,332.5382,5.948,0.0399772,0.04498531,0.391039
"2017-09-16 08:55:00",12405,"CKVY",13.67,43.34,42.93,43.47,42.05,65.83,70.81,64.05,0.628,32.95,34.55,30.78,3.686,3.319,335.6,23.49,7.453,307.8061,5.948,0.0399772,0.04498531,0.391039
"2017-09-16 09:00:00",12406,"CKVY",13.67,43.9,43.3,43.9,42.85,64.73,65.73,59.1,0.631,31.17,32.84,30.03,4.677,4.254,0.297,11.7,9.86,336.8496,5.949,0.04034368,0.04711296,0.4328355
"2017-09-16 09:05:00",12407,"CKVY",13.64,44.57,44.37,44.76,43.9,62.05,64.8,59.31,0.621,32.32,33.15,30.99,5.719,5.207,358.3,20.49,9.86,397.6319,5.949,0.04034368,0.04711296,0.4328355
"2017-09-16 09:10:00",12408,"CKVY",13.63,44.26,44.26,44.63,43.83,61.7,64.42,60.68,0.61,32.21,33.27,31.37,6.211,6.084,353,14.53,9.43,470.9116,5.949,0.04034368,0.04711296,0.4328355
"2017-09-16 09:15:00",12409,"CKVY",13.63,44.69,44.75,45.37,44.07,59.03,65.34,58.48,0.593,32.49,34.21,31.21,5.858,5.883,8.6,18.29,10.3,494.736,5.95,0.05833784,0.06902025,0.4716862
"2017-09-16 09:20:00",12410,"CKVY",13.63,44.93,44.92,45.31,44.5,56.21,61.22,55.94,0.57,31.4,32.39,30.2,5.792,5.795,12.48,15.09,9.21,528.1042,5.949,0.05833784,0.06902025,0.4716862
"2017-09-16 09:25:00",12411,"CKVY",13.63,44.74,44.97,45.86,44.31,56.1,59.43,54.9,0.565,30.49,32.29,29.18,6.111,5.914,15.24,14.86,10.74,492.1669,5.949,0.05833784,0.06902025,0.4716862
"2017-09-16 09:30:00",12412,"CKVY",13.62,45.79,45.68,46.16,44.68,55.62,59.5,54.83,0.583,31.28,32.56,30.08,6.78,6.612,19.64,15.53,11.18,504.0775,5.949,0.06141645,0.07372889,0.5095972
"2017-09-16 09:35:00",12413,"CKVY",13.63,46.47,46.57,47.83,45.79,55.07,60.7,52.36,0.592,31.76,34.22,30.27,6.075,6.398,16.48,27.13,8.33,530.6198,5.949,0.06141645,0.07372889,0.5095972
"2017-09-16 09:40:00",12414,"CKVY",13.65,45.17,45.4,46.47,44.92,55.59,58.26,53.29,0.569,30.28,31.46,29.39,5.721,5.798,4.862,27.21,12.28,488.5843,5.95,0.06141645,0.07372889,0.5095972
"2017-09-16 09:45:00",12415,"CKVY",13.65,45.11,45.03,45.23,44.74,54.69,56.55,53.73,0.558,29.8,30.65,29.03,4.904,5.42,319.3,30.46,10.52,398.902,5.95,0.04804124,0.05979685,0.5446262
"2017-09-16 09:50:00",12416,"CKVY",13.65,46.34,45.68,46.34,45.04,53.46,57.3,52.94,0.572,30.1,31.29,29.27,4.42,4.534,346.5,42.03,10.96,307.0003,5.951,0.04804124,0.05979685,0.5446262
"2017-09-16 09:55:00",12417,"CKVY",13.65,46.09,46.32,46.9,45.85,51.47,53.25,43.44,0.545,28.1,30.33,25.15,4.996,5.063,292.2,38,18.85,357.0706,5.951,0.04804124,0.05979685,0.5446262
"2017-09-16 10:00:00",12418,"CKVY",13.65,47.08,46.6,47.08,46.09,42.82,53.11,42.82,0.471,28.47,30.38,25.65,4.617,4.521,187.8,34.58,10.3,389.4214,5.951,0.05181544,0.06326847,0.5782379
"2017-09-16 10:05:00",12419,"CKVY",13.66,46.09,46.68,47.39,46.03,41.59,46.73,40.76,0.441,25.65,27.23,23.92,6.866,5.892,275.5,18.51,14.03,354.0546,5.952,0.05181544,0.06326847,0.5782379
"2017-09-16 10:10:00",12420,"CKVY",13.66,49.73,48.33,50.1,46.09,43.3,47.31,39.77,0.526,27.19,30.39,23.65,7.185,6.59,293.6,17.33,15.34,362.5493,5.953,0.05181544,0.06326847,0.5782379
"2017-09-16 10:15:00",12421,"CKVY",13.67,45.09,46.46,49.67,44.97,45.01,47.07,39.66,0.459,25.42,28.37,23.73,9.45,8.58,300.7,11.39,15.78,394.3503,5.953,0.05670967,0.07340365,0.6101445
"2017-09-16 10:20:00",12422,"CKVY",13.67,46.14,45.94,46.45,45.03,44.05,46.86,41.65,0.468,25.47,26.53,24.32,8.88,9.05,302.3,15.8,17.1,395.4166,5.953,0.05670967,0.07340365,0.6101445
"2017-09-16 10:25:00",12423,"CKVY",13.67,46.82,46.34,46.88,45.96,36.43,44.19,35.81,0.397,22.93,25.61,21.09,9.64,9.46,281.9,17.57,16.66,335.2311,5.955,0.05670967,0.07340365,0.6101445
"2017-09-16 10:30:00",12424,"CKVY",13.67,49.54,48.63,49.91,46.7,40.96,46.48,36.47,0.494,26.1,29.43,21.47,8.94,9.14,307.3,19.38,14.91,381.1136,5.955,0.06823999,0.08897095,0.6380149
"2017-09-16 10:35:00",12425,"CKVY",13.67,48.42,48.98,49.91,48.05,35.61,43.16,34.61,0.412,24.39,28.18,21.71,9.29,9.44,284,28.73,15.56,539.6952,5.955,0.06823999,0.08897095,0.6380149
"2017-09-16 10:40:00",12426,"CKVY",13.68,48.79,49.05,50.15,48.3,37.15,41.44,33.82,0.436,23.95,27.21,21.58,7.619,8.32,296.8,25.2,14.91,676.6689,5.955,0.06823999,0.08897095,0.6380149
"2017-09-16 10:45:00",12427,"CKVY",13.68,48.3,48.53,49.16,48.11,33.55,39.45,33.55,0.386,23.18,24.95,20.93,7.179,7.47,314.5,19.13,13.15,648.5652,5.955,0.08785459,0.1105763,0.6627651
"2017-09-16 10:50:00",12428,"CKVY",13.68,50.64,48.99,50.64,48.05,36.36,38.18,33.58,0.457,23.42,25.87,20.92,6.302,6.406,331.9,42.01,16.66,634.8192,5.955,0.08785459,0.1105763,0.6627651
"2017-09-16 10:55:00",12429,"CKVY",13.69,48.1,49.38,50.64,48.1,33.55,37.32,32,0.383,22.65,24.85,20.27,7.954,7.416,318.7,15.23,17.1,631.8035,5.955,0.08785459,0.1105763,0.6627651
"2017-09-16 11:00:00",12430,"CKVY",13.69,47.24,47.45,48.04,47.05,34.75,37.15,33.07,0.384,21.31,22.78,19.87,7.92,7.876,341.1,23.82,12.93,568.1397,5.956,0.07318427,0.09359132,0.6847633
"2017-09-16 11:05:00",12431,"CKVY",13.69,50.02,49.22,50.76,47.24,35.09,39.2,33.92,0.431,23.81,26.08,20.77,8.92,8.45,297.7,19.71,17.76,480.9991,5.957,0.07318427,0.09359132,0.6847633
"2017-09-16 11:10:00",12432,"CKVY",13.69,49.15,49.92,50.45,49.15,32.93,37.59,32.58,0.391,23.04,25.27,21.24,9.29,8.86,309.8,10.33,17.97,512.0389,5.957,0.07318427,0.09359132,0.6847633
"2017-09-16 11:15:00",12433,"CKVY",13.69,49.28,47.87,49.28,47.18,36.46,36.46,31.69,0.435,20.56,23.77,19.43,10.03,9.68,327.9,15.93,16.22,531.1434,5.955,0.08389436,0.1079771,0.702399
"2017-09-16 11:20:00",12434,"CKVY",13.69,50.51,50.05,51.13,49.4,36.01,36.32,29.5,0.45,21.47,24.57,19.2,10.28,10.25,311.7,16.67,14.91,608.8137,5.956,0.08389436,0.1079771,0.702399
"2017-09-16 11:25:00",12435,"CKVY",13.69,50.39,51.08,51.74,50.39,29.63,36.7,29.36,0.369,22.88,25.42,19.85,9.43,9.8,301.6,23,17.54,614.6642,5.958,0.08389436,0.1079771,0.702399
"2017-09-16 11:30:00",12436,"CKVY",13.69,50.94,50.95,52.18,49.83,28.19,34.09,27.71,0.358,21.61,23.85,19.06,9.24,9.3,308.7,13.76,12.93,760.7301,5.956,0.1104837,0.1389146,0.7171696
"2017-09-16 11:35:00",12437,"CKVY",13.69,48.1,50.43,51.68,48.1,33.51,33.96,28.23,0.383,21.54,23.45,19.08,9.63,9.37,305.3,14.33,17.97,802.4855,5.957,0.1104837,0.1389146,0.7171696
"2017-09-16 11:40:00",12438,"CKVY",13.7,50.63,48.75,51.31,47.55,31.18,38.14,31.08,0.392,21.97,25.89,19.56,9.44,9.57,288.4,13.43,13.59,649.2524,5.957,0.1104837,0.1389146,0.7171696
"2017-09-16 11:45:00",12439,"CKVY",13.69,51.25,50.49,51.56,50.02,29.81,36.87,29.81,0.383,22.75,25.73,20.68,9.76,9.74,295.3,14.08,14.69,625.3666,5.956,0.09116969,0.1174431,0.7280962
"2017-09-16 11:50:00",12440,"CKVY",13.69,50.32,50.66,51.13,50.26,30.66,33,29.84,0.381,21.15,22.49,20.3,8.68,9.26,273.7,18.19,12.06,650.9343,5.956,0.09116969,0.1174431,0.7280962
"2017-09-16 11:55:00",12441,"CKVY",13.69,50.26,49.97,50.45,49.52,37.73,37.73,30.46,0.468,22.08,25.47,20.33,8.36,8.38,328.3,31.59,15.12,811.7242,5.956,0.09116969,0.1174431,0.7280962
"2017-09-16 12:00:00",12442,"CKVY",13.69,50.63,51.23,51.99,50.26,33,38,30.46,0.415,23.46,26.82,20.75,7.826,8.12,324.2,19.08,14.47,842.7608,5.956,0.1125954,0.1390805,0.7355577
"2017-09-16 12:05:00",12443,"CKVY",13.69,50.94,51.47,52.05,50.63,31.83,37.01,31.28,0.404,24.65,26.28,21.76,8.5,8.21,296.2,16.54,15.78,821.9895,5.956,0.1125954,0.1390805,0.7355577
"2017-09-16 12:10:00",12444,"CKVY",13.69,51,51.14,51.93,50.76,31.56,37.25,31.08,0.402,23.72,26.35,21.71,9.01,8.88,300.1,13.34,13.81,806.7449,5.956,0.1125954,0.1390805,0.7355577
"2017-09-16 12:15:00",12445,"CKVY",13.69,52.11,51.55,52.3,50.69,35.05,37.11,31.62,0.465,24.32,26.3,21.92,9.37,9.02,331.1,23.17,16.88,799.0307,5.956,0.109189,0.1354261,0.7379363
"2017-09-16 12:20:00",12446,"CKVY",13.69,51.99,52.41,53.53,51.62,31.21,39.24,30.94,0.412,24.85,29.17,22.21,9,9.12,313.3,14.63,16.44,817.7013,5.956,0.109189,0.1354261,0.7379363
"2017-09-16 12:25:00",12447,"CKVY",13.69,51.87,51.33,51.99,50.69,33.89,35.84,30.84,0.446,23.34,25.38,21.7,8.13,8.66,324,28.01,11.18,833.8864,5.956,0.109189,0.1354261,0.7379363
"2017-09-16 12:30:00",12448,"CKVY",13.69,51.74,51.69,52.55,50.76,33.17,37.45,32.17,0.434,24.7,26.91,23.11,7.834,8.14,306,15.44,16,830.6132,5.956,0.1130877,0.1397557,0.7385028
"2017-09-16 12:35:00",12449,"CKVY",13.69,51.68,51.09,51.74,49.89,35.67,38.96,31.76,0.466,24.35,27.13,21.26,6.61,7.285,317.1,23.23,11.18,763.4845,5.955,0.1130877,0.1397557,0.7385028
"2017-09-16 12:40:00",12450,"CKVY",13.69,51.68,51.12,51.87,50.44,35.77,35.81,32.17,0.467,23.59,25.48,22.09,7.07,6.946,344.5,15.56,13.81,700.5599,5.955,0.1130877,0.1397557,0.7385028
"2017-09-16 12:45:00",12451,"CKVY",13.68,52.1,52.7,53.77,51.68,29.12,37.04,28.05,0.386,23.84,27.51,20.05,7.113,7.007,302.1,17.94,15.34,691.6702,5.955,0.09927726,0.1224403,0.7360033
"2017-09-16 12:50:00",12452,"CKVY",13.68,52.59,51.92,52.84,51.3,28.19,31.89,24.9,0.381,19.91,23.19,16.85,7.092,7.089,257.8,40.91,10.96,752.0825,5.954,0.09927726,0.1224403,0.7360033
"2017-09-16 12:55:00",12453,"CKVY",13.68,52.47,51.58,52.59,50.99,30.73,33.74,27.09,0.413,20.52,24.32,18.54,5.425,6.252,48.25,66.46,9.86,809.5484,5.954,0.09927726,0.1224403,0.7360033
"2017-09-16 13:00:00",12454,"CKVY",13.68,52.04,52.56,53.46,51.61,30.93,34.57,29.53,0.409,23.13,26.04,21.17,4.393,4.831,311.8,20.25,10.96,812.4464,5.954,0.1115671,0.1345874,0.7320478
"2017-09-16 13:05:00",12455,"CKVY",13.68,53.33,53.23,54.2,51.98,28.26,36.59,27.81,0.392,24.09,27.9,21.1,4.996,4.361,299.4,21.09,15.12,801.3867,5.953,0.1115671,0.1345874,0.7320478
"2017-09-16 13:10:00",12456,"CKVY",13.67,52.9,52.67,53.83,51.91,28.91,31.34,26.06,0.395,20.65,23.21,18.38,6.248,5.682,322.6,23.18,16,790.4428,5.954,0.1115671,0.1345874,0.7320478
"2017-09-16 13:15:00",12457,"CKVY",13.67,53.58,52.98,53.7,52.04,32.44,37.04,27.5,0.454,23.69,27.93,19.84,6.736,6.508,306.5,17.82,13.37,784.4671,5.954,0.1099508,0.1317596,0.7209235
"2017-09-16 13:20:00",12458,"CKVY",13.67,53.95,53.26,54.44,52.35,25,35.67,22.5,0.355,21.53,26.41,16.21,7.166,7.243,286.1,25.85,15.34,779.1953,5.954,0.1099508,0.1317596,0.7209235
"2017-09-16 13:25:00",12459,"CKVY",13.66,52.77,53.62,54.56,52.52,25.07,26.4,22.36,0.341,17.89,20.37,16,7.406,7.113,258.3,23.78,13.37,775.0475,5.954,0.1099508,0.1317596,0.7209235
"2017-09-16 13:30:00",12460,"CKVY",13.66,53.81,54.11,55.17,52.71,26.06,28.12,24.04,0.368,19.8,22.33,17.21,7.663,7.471,262.5,17.04,13.81,774.2567,5.953,0.1123275,0.1393748,0.7103204
"2017-09-16 13:35:00",12461,"CKVY",13.66,54.24,53.94,54.92,52.95,22.32,28.8,21.94,0.32,19.23,22.9,15.95,8,7.85,264.2,15.54,18.19,769.8116,5.954,0.1123275,0.1393748,0.7103204
"2017-09-16 13:40:00",12462,"CKVY",13.65,54.06,54.28,54.8,53.38,25.03,30.55,22.29,0.357,20.29,23.85,16.49,7.999,8.01,283.8,22.22,11.84,757.8558,5.954,0.1123275,0.1393748,0.7103204
"2017-09-16 13:45:00",12463,"CKVY",13.65,53.87,53.72,54.49,52.89,26.47,31.41,24.28,0.375,21.14,24.54,17.93,8.39,8.1,291.2,13.21,16.44,742.6877,5.953,0.1096121,0.1380526,0.69351
"2017-09-16 13:50:00",12464,"CKVY",13.65,53.63,53.56,55.05,52.33,28.36,30.1,24.31,0.398,20.28,24.06,17.13,8.6,8.58,289.6,15.95,14.91,735.4149,5.953,0.1096121,0.1380526,0.69351
"2017-09-16 13:55:00",12465,"CKVY",13.64,53.56,53.38,53.93,52.89,24.14,30.38,24.14,0.338,20.57,22.77,17.8,9.33,8.94,287.9,15.48,15.34,713.7422,5.953,0.1096121,0.1380526,0.69351
"2017-09-16 14:00:00",12466,"CKVY",13.64,53.69,53.67,54.37,52.89,28.39,29.56,23.86,0.399,20.46,23.11,17.26,9.7,9.6,280.6,22.11,20.17,688.3867,5.952,0.103109,0.1328362,0.6736445
"2017-09-16 14:05:00",12467,"CKVY",13.64,52.82,53.31,53.87,52.64,26.81,28.84,24.45,0.365,19.74,22.12,17.6,8.62,9.11,296,18.73,11.4,678.0974,5.951,0.103109,0.1328362,0.6736445
"2017-09-16 14:10:00",12468,"CKVY",13.64,54.3,53.55,54.3,52.82,27.22,28.73,23.97,0.392,19.73,21.93,17.67,7.456,8.09,282.7,24.35,10.08,693.3495,5.952,0.103109,0.1328362,0.6736445
"2017-09-16 14:15:00",12469,"CKVY",13.64,54,54.15,54.92,53.56,25.82,30.31,23.52,0.367,20.61,23.82,17.56,6.622,7.044,305.7,15.29,12.93,711.4223,5.952,0.105544,0.1337907,0.651086
"2017-09-16 14:20:00",12470,"CKVY",13.64,54.43,54.47,55.29,53.93,23.93,30.38,22.77,0.346,19.82,24.36,17.14,7.883,7.052,283.3,20.72,17.97,708.7317,5.952,0.105544,0.1337907,0.651086
"2017-09-16 14:25:00",12471,"CKVY",13.62,53.81,54.38,55.17,53.38,25.03,26.4,22.63,0.354,18.38,21.05,16.3,8.93,8.51,259.6,14.5,15.34,699.011,5.952,0.105544,0.1337907,0.651086
"2017-09-16 14:30:00",12472,"CKVY",13.63,53.56,54.09,54.67,53.56,23.38,26.09,22.73,0.327,18.11,20.37,16.65,9.37,9.21,262.9,12.66,13.15,688.1958,5.951,0.1035019,0.1328544,0.6260744
"2017-09-16 14:35:00",12473,"CKVY",13.63,54.54,54.13,54.6,53.44,25.37,26.13,22.76,0.368,18.49,20.03,16.95,8.92,9.29,265.4,21.83,16.66,674.8639,5.951,0.1035019,0.1328544,0.6260744
"2017-09-16 14:40:00",12474,"CKVY",13.62,54.17,54.14,54.66,52.93,25.75,26.57,23,0.368,18.93,20.06,16.34,9.6,9.23,254.6,11.62,17.1,659.3088,5.95,0.1035019,0.1328544,0.6260744
"2017-09-16 14:45:00",12475,"CKVY",13.62,53.73,54.06,54.84,53.3,27.29,27.29,22.49,0.384,18.56,20.81,16.29,9.38,9.54,268.8,16.77,13.37,646.8107,5.951,0.09959792,0.1308346,0.5973343
"2017-09-16 14:50:00",12476,"CKVY",13.62,53.05,53.57,54.16,52.99,23.59,28.45,22.9,0.324,19.11,21.85,16.15,8.36,9.04,267.9,27.23,12.93,630.4243,5.95,0.09959792,0.1308346,0.5973343
"2017-09-16 14:55:00",12477,"CKVY",13.62,55.52,53.98,55.52,52.87,26.26,26.74,23.48,0.395,19.18,21.5,16.71,6.658,7.254,233.3,26.04,14.25,614.2542,5.95,0.09959792,0.1308346,0.5973343
"2017-09-16 15:00:00",12478,"CKVY",13.62,54.16,54.64,55.52,53.91,27.08,31.19,24.96,0.387,21.19,24.95,19.72,6.905,6.797,273.6,11.63,13.37,593.6001,5.95,0.09029595,0.117192,0.5649202
"2017-09-16 15:05:00",12479,"CKVY",13.62,54.03,53.77,54.53,52.8,26.19,29.21,23.79,0.373,19.89,22.61,17.06,7.296,7.026,323.2,14.55,10.96,571.0177,5.949,0.09029595,0.117192,0.5649202
"2017-09-16 15:10:00",12480,"CKVY",13.62,54.16,53.74,54.34,53.17,26.81,27.35,24.3,0.383,19.54,21.2,17.92,7.528,7.621,323.2,33.55,12.06,565.3332,5.949,0.09029595,0.117192,0.5649202
"2017-09-16 15:15:00",12481,"CKVY",13.62,54.65,54.45,55.15,53.97,31.33,31.33,25.95,0.456,23.02,24.89,20.24,7.906,7.706,287.2,14.9,16,554.5909,5.949,0.08595856,0.1116865,0.530089
"2017-09-16 15:20:00",12482,"CKVY",13.62,54.28,54.18,55.08,53.6,27.39,31.98,24.82,0.393,21,25.6,18.65,8.37,8.2,266.2,19.06,12.93,554.8578,5.95,0.08595856,0.1116865,0.530089
"2017-09-16 15:25:00",12483,"CKVY",13.61,53.41,53.58,54.34,52.92,24.95,27.63,23.93,0.347,19.46,21.57,17.15,8.04,8.3,321.2,24.64,10.96,544.3254,5.948,0.08595856,0.1116865,0.530089
"2017-09-16 15:30:00",12484,"CKVY",13.61,53.9,53.58,54.03,53.22,27.73,28.38,24.88,0.393,20.1,21.77,18.32,6.43,7.148,299,16.49,9.64,544.478,5.947,0.0837983,0.1103751,0.4939527
"2017-09-16 15:35:00",12485,"CKVY",13.61,55.07,54.7,55.14,53.78,28.31,31.6,26.74,0.419,23.05,25.2,21.13,5.627,5.77,302.1,17.09,11.4,537.2316,5.948,0.0837983,0.1103751,0.4939527
"2017-09-16 15:40:00",12486,"CKVY",13.61,54.09,54.52,55.26,53.96,29.41,29.41,25.78,0.42,21.63,23.74,20.16,6.388,6.012,306.4,17.29,13.15,515.8649,5.949,0.0837983,0.1103751,0.4939527
"2017-09-16 15:45:00",12487,"CKVY",13.61,53.9,53.69,54.4,53.22,29.31,31.02,25.26,0.415,20.95,24.32,18.75,7.461,7.084,294.3,13.18,12.06,474.8552,5.947,0.07230788,0.09457018,0.4541946
"2017-09-16 15:50:00",12488,"CKVY",13.61,54.03,53.98,54.52,53.04,26.6,31.98,24.51,0.379,21.9,25.05,17.91,8.17,8.07,280.3,18.88,13.37,442.2662,5.947,0.07230788,0.09457018,0.4541946
"2017-09-16 15:55:00",12489,"CKVY",13.61,55.01,54.13,55.01,53.66,27.69,28.72,23.99,0.409,20.34,22.82,17.73,6.821,7.416,297.9,21.31,7.234,429.6848,5.947,0.07230788,0.09457018,0.4541946
"2017-09-16 16:00:00",12490,"CKVY",13.61,55.07,55.57,56,54.95,25.19,29.2,24.54,0.373,21.74,24.06,19.66,6.289,6.411,253.5,25.11,15.34,448.3897,5.947,0.07220659,0.09702876,0.4138043
"2017-09-16 16:05:00",12491,"CKVY",13.61,54.58,54.91,55.51,54.4,26.74,27.66,24.95,0.388,20.52,22.34,19.61,6.015,6.009,230.8,21.26,12.06,458.9746,5.946,0.07220659,0.09702876,0.4138043
"2017-09-16 16:10:00",12492,"CKVY",13.61,54.4,54.33,54.64,53.84,28.65,28.86,24.16,0.413,20.63,22.57,18.42,6.616,6.19,295.2,22.05,13.81,455.8872,5.946,0.07220659,0.09702876,0.4138043
"2017-09-16 16:15:00",12493,"CKVY",13.61,53.84,54.15,54.58,53.72,31.47,31.74,28.52,0.445,23.43,25.01,22.24,7.557,7.056,295.3,14.94,16.66,435.1115,5.946,0.06623767,0.08861895,0.3712707
"2017-09-16 16:20:00",12494,"CKVY",13.61,53.66,54.06,54.46,53.59,28.59,31.6,26.36,0.401,22.12,24.61,19.93,7.973,7.838,300.1,11.95,14.47,414.9001,5.946,0.06623767,0.08861895,0.3712707
"2017-09-16 16:25:00",12495,"CKVY",13.61,53.84,54.07,54.58,53.66,24.03,30.06,24.03,0.34,20.62,23.19,17.91,8.16,8.13,294.4,12.8,8.77,395.4328,5.946,0.06623767,0.08861895,0.3712707
"2017-09-16 16:30:00",12496,"CKVY",13.61,53.53,53.82,54.21,53.47,24.95,25.5,22.66,0.349,17.84,19.42,16.43,6.572,7.477,308.2,18.79,7.014,378.5338,5.946,0.06215484,0.08742949,0.3279631
"2017-09-16 16:35:00",12497,"CKVY",13.61,53.78,53.99,54.52,53.53,27.11,30.16,25.06,0.382,20.57,23.86,18.72,6.033,6.117,285.3,13.97,12.71,362.1859,5.946,0.06215484,0.08742949,0.3279631
"2017-09-16 16:40:00",12498,"CKVY",13.61,53.84,53.95,54.4,53.72,29.13,31.74,27.15,0.412,22.5,24.87,20.73,6.643,6.327,290.4,11.24,12.06,346.5189,5.946,0.06215484,0.08742949,0.3279631
"2017-09-16 16:45:00",12499,"CKVY",13.62,53.66,53.93,54.4,53.53,28.55,32.6,27.73,0.401,23.47,25.51,21.12,7.389,6.902,288,11.31,12.71,330.9814,5.945,0.05210401,0.07319818,0.2821128
"2017-09-16 16:50:00",12500,"CKVY",13.62,53.78,53.5,53.78,53.16,26.5,29.89,25.09,0.374,20.56,22.89,18.46,7.246,7.525,296.7,13.74,12.28,314.2716,5.945,0.05210401,0.07319818,0.2821128
"2017-09-16 16:55:00",12501,"CKVY",13.63,53.35,53.75,54.09,53.29,24.54,28.65,24.3,0.341,19.84,22.16,17.82,6.172,6.748,289.4,12.39,7.234,299.8169,5.945,0.05210401,0.07319818,0.2821128
"2017-09-16 17:00:00",12502,"CKVY",13.63,54.09,53.77,54.46,53.22,29.37,29.37,24.06,0.419,19.94,22.86,17.64,5.108,5.641,315.5,18.67,10.96,286.7745,5.945,0.04741544,0.06910674,0.2371017
"2017-09-16 17:05:00",12503,"CKVY",13.63,53.53,54.19,54.83,53.53,28.38,31.88,27.69,0.397,23.18,24.74,21.04,4.949,4.886,287.5,15.43,9.86,275.4589,5.945,0.04741544,0.06910674,0.2371017
"2017-09-16 17:10:00",12504,"CKVY",13.63,52.92,53.13,53.53,52.79,29.27,33.73,27.83,0.4,22.81,25.46,20.89,5.431,5.211,300.9,11.96,9.64,256.0452,5.945,0.04741544,0.06910674,0.2371017
"2017-09-16 17:15:00",12505,"CKVY",13.64,52.61,52.9,53.29,52.48,30.23,32.49,26.8,0.409,22.37,24.43,19.82,6.107,5.751,302.1,13.26,10.3,234.4327,5.945,0.0351862,0.05215843,0.1902504
"2017-09-16 17:20:00",12506,"CKVY",13.64,52.61,52.58,52.79,52.42,31.33,31.91,29.27,0.423,22.3,23.54,21.41,6.326,6.305,313.5,10.8,10.3,215.3643,5.944,0.0351862,0.05215843,0.1902504
"2017-09-16 17:25:00",12507,"CKVY",13.64,52.17,52.33,52.67,52.05,29.79,33.93,29.41,0.396,22.79,24.73,21.22,6.532,6.319,321.8,11.01,12.28,200.7665,5.945,0.0351862,0.05215843,0.1902504
"2017-09-16 17:30:00",12508,"CKVY",13.65,52.3,52.24,52.55,52.05,29.68,30.71,28.04,0.397,21.27,22.35,19.99,6.609,6.736,321.8,15.45,10.08,186.7807,5.944,0.03199961,0.05098164,0.1448503
"2017-09-16 17:35:00",12509,"CKVY",13.65,51.93,52.15,52.42,51.87,31.47,33.49,29.65,0.415,22.62,24.31,21.47,6.263,6.325,326.9,19.24,10.08,170.4345,5.944,0.03199961,0.05098164,0.1448503
"2017-09-16 17:40:00",12510,"CKVY",13.66,51.62,51.81,51.99,51.62,31.95,32.43,30.92,0.416,22.68,23.21,22.08,6.222,6.27,341.7,10.72,10.52,158.871,5.945,0.03199961,0.05098164,0.1448503
"2017-09-16 17:45:00",12511,"CKVY",13.67,51.56,51.72,51.87,51.5,32.7,34.14,31.64,0.425,23.51,24.5,22.36,6.158,6.16,326.4,11.5,8.55,146.7728,5.945,0.02556655,0.04320453,0.1005366
"2017-09-16 17:50:00",12512,"CKVY",13.68,51.19,51.4,51.62,51.13,30.88,34.48,29.92,0.396,22.38,24.46,20.88,6.122,6.166,333.2,12.07,8.77,131.1321,5.944,0.02556655,0.04320453,0.1005366
"2017-09-16 17:55:00",12513,"CKVY",13.26,50.57,50.84,51.19,50.57,31.67,32.05,29.92,0.397,21.26,22.12,20.5,5.954,6.116,334.5,11.86,10.08,108.5489,5.945,0.02556655,0.04320453,0.1005366
"2017-09-16 18:00:00",12514,"CKVY",13.11,50.2,50.34,50.57,50.14,32.91,33.39,31.57,0.407,22.14,22.67,21.39,5.696,5.793,333.1,9.76,7.234,82.83949,5.944,0.0159569,0.03227514,0.05964118
"2017-09-16 18:05:00",12515,"CKVY",13.05,48.85,49.68,50.26,48.85,38.32,38.32,32.56,0.45,23.2,24.71,21.79,5.225,5.525,324,13.78,6.795,60.01564,5.945,0.0159569,0.03227514,0.05964118
"2017-09-16 18:10:00",12516,"CKVY",13.01,48.48,48.73,48.85,48.42,38.94,39.63,36.78,0.451,24.1,25.02,23.49,4.415,4.822,334.1,9.67,5.699,42.07396,5.944,0.0159569,0.03227514,0.05964118
"2017-09-16 18:15:00",12517,"CKVY",13.01,48.23,48.34,48.6,48.11,39.59,40.41,38.12,0.455,24.68,25.34,24.12,3.874,4.135,352,8.98,4.822,30.29852,5.943,0.007981545,0.01981725,0.02768973
"2017-09-16 18:20:00",12518,"CKVY",12.99,47.75,48.02,48.36,47.68,41.86,42.03,39.42,0.472,25.38,25.92,24.6,3.519,3.667,343,7.913,4.384,22.28422,5.944,0.007981545,0.01981725,0.02768973
"2017-09-16 18:25:00",12519,"CKVY",12.98,47.07,47.47,47.87,47.01,43.61,44.53,41.62,0.479,26.28,26.7,25.49,3.308,3.369,328.2,7.596,4.603,16.1999,5.944,0.007981545,0.01981725,0.02768973
"2017-09-16 18:30:00",12520,"CKVY",12.97,46.77,46.94,47.19,46.64,45.05,45.05,43.33,0.49,26.29,26.71,25.76,3.183,3.246,340,11.84,4.165,11.28823,5.944,0.002916034,0.01061606,0.01140361
"2017-09-16 18:35:00",12521,"CKVY",12.97,46.28,46.37,46.83,46.09,45.67,46.36,44.98,0.487,26.57,26.92,26.11,3.2,3.184,345.6,5.404,4.165,7.060286,5.945,0.002916034,0.01061606,0.01140361
"2017-09-16 18:40:00",12522,"CKVY",12.96,45.73,45.93,46.34,45.66,47.45,47.49,45.6,0.496,26.76,27.05,26.38,3.058,3.142,347.6,8.33,3.726,3.995197,5.943,0.002916034,0.01061606,0.01140361
"2017-09-16 18:45:00",12523,"CKVY",12.95,45.85,45.9,46.1,45.66,47.87,47.87,45.74,0.503,26.7,27.27,26.17,3.014,3.014,342.6,4.954,3.946,2.080355,5.944,0.0008807313,0.00200411,0.00312654
"2017-09-16 18:50:00",12524,"CKVY",12.95,43.75,44.95,45.91,43.63,59.32,59.49,47.8,0.575,29.08,30.87,27.13,2.727,2.944,329,17.38,3.946,1.072022,5.943,0.0008807313,0.00200411,0.00312654
"2017-09-16 18:55:00",12525,"CKVY",12.95,44.43,43.89,44.43,43.57,54.59,59.45,54.59,0.543,29.72,30.55,28.93,2.478,2.57,348.2,7.793,2.85,0.4849948,5.943,0.0008807313,0.00200411,0.00312654
"2017-09-16 19:00:00",12526,"CKVY",12.94,45.24,44.9,45.3,44.37,52.19,54.52,51.64,0.535,28.8,29.08,28.42,2.286,2.421,344.6,4.282,3.069,0.1648531,5.943,-0.0009011549,-0.000502752,2.507966E-005
"2017-09-16 19:05:00",12527,"CKVY",12.94,45.06,45.27,45.49,45,57.89,57.89,51.03,0.59,29.04,31.14,28.33,2.347,2.256,325.9,7.763,3.288,0.03238732,5.943,-0.0009011549,-0.000502752,2.507966E-005
"2017-09-16 19:10:00",12528,"CKVY",12.93,44.26,44.47,45.06,44.2,60.77,61.73,57.89,0.601,31.59,32.01,31.03,2.39,2.399,321.7,6.662,2.85,1.45402E-005,5.944,-0.0009011549,-0.000502752,2.507966E-005
"2017-09-16 19:15:00",12529,"CKVY",12.93,44.82,44.55,44.94,44.2,52.82,60.7,52.47,0.533,30.14,31.62,28.39,2.436,2.365,356.1,12.98,3.726,0,5.943,-0.001690596,-0.001629808,2.5E-007
"2017-09-16 19:20:00",12530,"CKVY",12.93,44.7,44.78,44.95,44.58,54.43,54.74,52.37,0.547,28.97,29.43,28.46,2.422,2.466,358.4,6.218,3.726,0,5.943,-0.001690596,-0.001629808,2.5E-007
"2017-09-16 19:25:00",12531,"CKVY",12.93,44.58,44.66,44.83,44.46,54.54,54.74,53.64,0.546,29.21,29.51,28.82,2.493,2.442,340.8,5.793,3.288,0,5.943,-0.001690596,-0.001629808,2.5E-007
"2017-09-16 19:30:00",12532,"CKVY",12.93,44.4,44.4,44.64,44.21,56.29,57.31,54.47,0.559,29.79,30.28,29.19,2.702,2.605,325.9,6.311,4.165,0,5.943,-0.00120727,-0.0009325761,2.5E-007
"2017-09-16 19:35:00",12533,"CKVY",12.91,44.58,44.74,45.01,44.27,52.68,56.25,50.9,0.527,28.36,29.84,27.77,3.336,3.064,328.3,6.479,7.672,0,5.944,-0.00120727,-0.0009325761,2.5E-007
"2017-09-16 19:40:00",12534,"CKVY",12.91,43.97,44.25,44.58,43.9,54.74,54.88,52.55,0.535,28.61,28.94,28.21,3.308,3.395,332.1,9.52,4.165,0,5.943,-0.00120727,-0.0009325761,2.5E-007
"2017-09-16 19:45:00",12535,"CKVY",12.91,43.29,43.65,43.97,43.29,61.05,61.05,54.23,0.581,28.99,30.78,28.16,2.745,3.015,30.12,20.03,2.63,0,5.943,8.57488E-005,0.0008368167,2.5E-007
"2017-09-16 19:50:00",12536,"CKVY",12.91,42.24,42.67,43.35,42.18,62.12,63.04,61.05,0.568,30.59,31.34,29.84,1.758,2.144,47.75,13.56,2.192,0,5.943,8.57488E-005,0.0008368167,2.5E-007
"2017-09-16 19:55:00",12537,"CKVY",12.9,39.52,40.44,42.24,39.52,75.97,75.97,62.25,0.625,32.28,32.85,30.26,1.764,1.723,146.5,10.57,3.726,0,5.943,8.57488E-005,0.0008368167,2.5E-007
"2017-09-16 20:00:00",12538,"CKVY",12.9,39.96,39.42,39.96,39.15,73.1,76.63,73.03,0.612,32.31,32.69,31.66,2.063,1.922,148.8,13.31,3.288,0,5.944,-0.003197214,-0.003931904,2.5E-007
"2017-09-16 20:05:00",12539,"CKVY",12.9,40.27,40.33,40.52,39.84,71.35,73.1,71.15,0.605,31.98,32.23,31.71,2.033,2.106,109.6,20.97,2.85,0,5.944,-0.003197214,-0.003931904,2.5E-007
"2017-09-16 20:10:00",12540,"CKVY",12.9,40.65,40.52,40.83,40.27,67.79,71.59,67.79,0.583,31.4,31.99,30.72,1.464,1.735,10.15,31.7,1.534,0,5.944,-0.003197214,-0.003931904,2.5E-007
"2017-09-16 20:15:00",12541,"CKVY",12.9,40.16,40.8,41.08,40.16,75.41,75.41,67.38,0.636,31.6,33.08,30.7,1.131,1.308,321.7,28.26,2.192,0,5.942,-0.003591194,-0.004555596,2.5E-007
"2017-09-16 20:20:00",12542,"CKVY",12.9,40.47,40.03,40.53,39.67,68.07,76.34,68.07,0.581,31.5,33.19,30.49,0.889,0.963,293.6,19.98,1.973,0,5.943,-0.003591194,-0.004555596,2.5E-007
"2017-09-16 20:25:00",12543,"CKVY",12.89,39.55,40.32,40.9,39.55,74.59,74.59,67.45,0.615,31.47,32.26,30.67,1.009,0.991,292.4,19,2.192,0,5.942,-0.003591194,-0.004555596,2.5E-007
"2017-09-16 20:30:00",12544,"CKVY",12.89,38.5,39.37,39.67,38.5,74.66,75.59,72.5,0.59,31.89,32.37,31.16,1.195,0.99,244.2,15.57,3.946,0,5.942,-0.005019985,-0.006995691,2.5E-007
"2017-09-16 20:35:00",12545,"CKVY",12.89,38.68,38.44,38.74,38.19,74.63,74.66,73.12,0.594,30.87,31.4,30.49,1.893,1.618,238.1,1.997,3.946,0,5.942,-0.005019985,-0.006995691,2.5E-007
"2017-09-16 20:40:00",12546,"CKVY",12.89,38.07,38.52,38.81,38,82.2,82.2,74.28,0.639,31.88,33.13,31.16,2.061,1.882,191.5,47.21,4.165,0,5.942,-0.005019985,-0.006995691,2.5E-007
"2017-09-16 20:45:00",12547,"CKVY",12.89,38.5,37.84,38.56,37.45,79.81,84.2,79.81,0.631,33.21,33.44,32.8,1.994,2.102,225.2,39.73,3.069,0,5.943,-0.003628584,-0.004612413,2.5E-007
"2017-09-16 20:50:00",12548,"CKVY",12.88,38.69,38.77,39.05,38.5,77.55,79.84,76.52,0.618,32.46,32.94,32.07,2.041,1.979,243.6,3.407,3.726,0,5.942,-0.003628584,-0.004612413,2.5E-007
"2017-09-16 20:55:00",12549,"CKVY",12.88,39.18,38.59,39.3,38.31,73.22,78.92,72.91,0.595,32.09,32.54,31.1,2.067,2.098,272.6,18.39,2.411,0,5.942,-0.003628584,-0.004612413,2.5E-007
"2017-09-16 21:00:00",12550,"CKVY",12.88,39.56,39.54,39.68,39.18,71.89,73.36,71.37,0.593,31.3,31.56,31.05,2.222,2.192,290.6,15.11,2.63,0,5.942,-0.003229563,-0.00398239,2.5E-007
"2017-09-16 21:05:00",12551,"CKVY",12.88,40.12,39.68,40.12,39.31,69.9,75.63,69.9,0.589,31.82,32.51,31.05,2.418,2.326,349.9,5.891,4.603,0,5.942,-0.003229563,-0.00398239,2.5E-007
"2017-09-16 21:10:00",12552,"CKVY",12.86,39.81,40.23,40.55,39.75,71.79,73.06,66.99,0.598,31.19,32.06,30.34,2.381,2.371,68.43,49.06,2.411,0,5.943,-0.003229563,-0.00398239,2.5E-007
"2017-09-16 21:15:00",12553,"CKVY",12.88,39.68,39.85,40.06,39.62,73.1,74.74,70.01,0.606,31.72,32.57,30.92,1.769,2.111,79.28,31.99,1.754,0,5.942,-0.002766479,-0.00327644,2.5E-007
"2017-09-16 21:20:00",12554,"CKVY",12.87,36.97,38.49,39.75,36.9,80.3,80.7,72.62,0.598,32.19,32.93,31.45,1.306,1.464,210.7,20.65,3.288,0,5.942,-0.002766479,-0.00327644,2.5E-007
"2017-09-16 21:25:00",12555,"CKVY",12.87,36.72,37.02,37.28,36.72,80.9,80.9,78.07,0.597,31.26,31.6,30.96,1.597,1.476,242,6.049,3.069,0,5.942,-0.002766479,-0.00327644,2.5E-007
"2017-09-16 21:30:00",12556,"CKVY",12.87,36.97,36.73,37.04,36.54,82.5,83.2,80.9,0.615,31.87,32.3,31.33,1.958,1.761,262.8,9.88,2.411,0,5.942,-0.004081404,-0.005364477,2.5E-007
"2017-09-16 21:35:00",12557,"CKVY",12.87,36.92,36.94,37.1,36.73,81.8,82.6,81.2,0.608,31.92,32.26,31.54,1.795,1.924,239.9,14.17,2.192,0,5.942,-0.004081404,-0.005364477,2.5E-007
"2017-09-16 21:40:00",12558,"CKVY",12.87,37.04,36.89,37.1,36.79,83.7,84.4,81.4,0.625,32.25,32.72,31.66,1.233,1.504,341.8,43.05,1.534,0,5.942,-0.004081404,-0.005364477,2.5E-007
"2017-09-16 21:45:00",12559,"CKVY",12.86,37.29,37.14,37.35,36.86,85.9,85.9,83.6,0.648,32.81,33.54,32.41,1.185,1.177,84.4,35.73,1.973,0,5.943,-0.004240506,-0.005621039,2.5E-007
"2017-09-16 21:50:00",12560,"CKVY",12.86,36.98,36.98,37.35,36.73,84.6,86.9,84.4,0.63,33.22,33.62,32.56,1.228,1.222,164.4,19.05,2.192,0,5.942,-0.004240506,-0.005621039,2.5E-007
"2017-09-16 21:55:00",12561,"CKVY",12.86,37.6,37.45,37.72,36.92,81.1,84.5,81.1,0.619,32.6,32.89,32.33,1.223,1.267,209.5,9.93,1.754,0,5.942,-0.004240506,-0.005621039,2.5E-007
"2017-09-16 22:00:00",12562,"CKVY",12.86,38.71,38.04,38.77,37.54,75.3,81.1,73.11,0.601,31.54,32.43,30.37,1.222,1.212,246,25.41,2.411,0,5.943,-0.004660457,-0.006361552,2.5E-007
"2017-09-16 22:05:00",12563,"CKVY",12.86,37.54,37.99,38.83,37.47,82.6,82.9,75.44,0.629,32.61,32.92,31.63,1.209,1.228,308.4,20.3,2.192,0,5.942,-0.004660457,-0.006361552,2.5E-007
"2017-09-16 22:10:00",12564,"CKVY",12.85,36.18,37.24,37.72,36.11,84.5,84.6,82.3,0.61,32.55,33.06,31.83,1.29,1.174,281.1,50.95,3.069,0,5.942,-0.004660457,-0.006361552,2.5E-007
"2017-09-16 22:15:00",12565,"CKVY",12.85,35.37,35.63,36.18,35.25,86.4,86.5,84.6,0.604,31.73,32.11,31.36,1.25,1.343,256,6.576,1.973,0,5.942,-0.0046318,-0.006316666,2.5E-007
"2017-09-16 22:20:00",12566,"CKVY",12.85,35.68,35.26,35.74,34.69,88.7,89.2,86,0.628,31.96,32.76,31.1,1.551,1.296,130.8,37.08,3.946,0,5.942,-0.0046318,-0.006316666,2.5E-007
"2017-09-16 22:25:00",12567,"CKVY",12.85,35.5,35.8,36.05,35.5,84.7,88.8,84.7,0.595,32.01,32.89,31.36,2.199,1.919,152.8,15.5,3.507,0,5.943,-0.0046318,-0.006316666,2.5E-007
"2017-09-16 22:30:00",12568,"CKVY",12.85,35.93,35.76,36.24,35.37,81,85.2,81,0.579,31.26,31.52,30.68,2.7,2.4,197.8,25.97,3.507,0,5.942,-0.003861618,-0.004980507,2.5E-007
"2017-09-16 22:35:00",12569,"CKVY",12.85,34.26,34.91,35.93,34.14,86.1,86.1,81,0.576,30.42,30.72,30.12,2.72,2.831,251.8,14.27,3.726,0,5.942,-0.003861618,-0.004980507,2.5E-007
"2017-09-16 22:40:00",12570,"CKVY",12.83,34.51,34.27,34.51,34.02,84.9,86.8,84.9,0.574,30.55,30.74,30.37,2.378,2.543,258,10.67,2.63,0,5.943,-0.003861618,-0.004980507,2.5E-007
"2017-09-16 22:45:00",12571,"CKVY",12.85,34.26,34.43,34.63,34.14,86.8,86.8,84.6,0.58,30.52,30.8,30.3,2.113,2.258,268.7,13.49,2.411,0,5.943,-0.003068421,-0.00373239,2.5E-007
"2017-09-16 22:50:00",12572,"CKVY",12.84,34.57,34.38,34.76,34.01,85.2,87.4,85.1,0.577,30.71,30.96,30.49,2.24,2.141,298.6,8.4,4.384,0,5.943,-0.003068421,-0.00373239,2.5E-007
"2017-09-16 22:55:00",12573,"CKVY",12.83,35.07,34.78,35.13,34.45,84.5,85.3,84.4,0.584,30.72,30.91,30.47,2.364,2.36,304.7,7.999,3.069,0,5.943,-0.003068421,-0.00373239,2.5E-007
"2017-09-16 23:00:00",12574,"CKVY",12.83,33.71,34.52,35.37,33.64,87.6,87.6,82.8,0.573,30.43,31,29.49,2.471,2.396,189.6,66.53,3.726,0,5.943,-0.003322658,-0.004125313,2.5E-007
"2017-09-16 23:05:00",12575,"CKVY",12.83,34.39,34.18,34.82,33.65,84.5,87.6,84.4,0.568,30.52,31,30.1,2.037,2.272,137.1,24.55,2.85,0,5.943,-0.003322658,-0.004125313,2.5E-007
"2017-09-16 23:10:00",12576,"CKVY",12.82,34.09,34.14,34.39,33.9,86.4,86.6,84.5,0.574,30.42,30.76,30.12,2.002,1.929,177.9,10.39,3.069,0,5.943,-0.003322658,-0.004125313,2.5E-007
"2017-09-16 23:15:00",12577,"CKVY",12.83,33.41,33.97,34.4,33.35,84.4,86.4,82.8,0.546,29.65,30.47,29.08,2.158,2.131,222.7,10.46,3.726,0,5.943,-0.003480123,-0.004383882,2.5E-007
"2017-09-16 23:20:00",12578,"CKVY",12.83,32.54,32.93,33.53,32.54,86.3,86.3,84.4,0.539,29.07,29.37,28.9,1.89,2.076,236.7,2.055,2.411,0,5.943,-0.003480123,-0.004383882,2.5E-007
"2017-09-16 23:25:00",12579,"CKVY",12.83,32.17,32.37,32.67,32.11,87.7,87.7,86.3,0.539,28.94,29.12,28.81,1.174,1.575,237.9,0.143,0,0,5.943,-0.003480123,-0.004383882,2.5E-007
"2017-09-16 23:30:00",12580,"CKVY",12.83,31.99,32.05,32.24,31.93,89.8,89.8,87.7,0.548,29.09,29.45,28.83,0.293,0.699,249.6,48.71,0,0,5.943,-0.004123325,-0.005499758,2.5E-007
"2017-09-16 23:35:00",12581,"CKVY",12.83,32.92,32.48,32.92,31.93,88.7,91.5,88.6,0.562,30.01,30.41,29.32,0.065,0.093,1.431,10.32,0.877,0,5.944,-0.004123325,-0.005499758,2.5E-007
"2017-09-16 23:40:00",12582,"CKVY",12.81,33.54,33.24,33.67,32.86,88.5,89,87.1,0.575,30.13,30.7,29.86,0.219,0.089,323.7,37.04,1.754,0,5.943,-0.004123325,-0.005499758,2.5E-007
"2017-09-16 23:45:00",12583,"CKVY",12.82,34.29,33.93,34.35,33.48,84.2,88.5,84.2,0.564,30.29,30.7,29.91,0.892,0.564,310.3,27.66,2.85,0,5.943,-0.005914032,-0.009098074,2.5E-007
"2017-09-16 23:50:00",12584,"CKVY",12.82,34.16,34.25,34.47,34.04,82.8,84.2,82.8,0.552,29.72,30.14,29.45,1.427,1.193,348.1,13.23,2.85,0,5.944,-0.005914032,-0.009098074,2.5E-007
"2017-09-16 23:55:00",12585,"CKVY",12.82,33.67,34.01,34.29,33.61,84.3,84.3,82.5,0.551,29.41,29.7,29.16,1.468,1.547,5.482,58.32,1.754,0,5.945,-0.005914032,-0.009098074,2.5E-007
"2017-09-17 00:00:00",12586,"CKVY",12.82,32.99,33.27,33.73,32.93,86.7,86.7,84.3,0.551,29.38,29.63,29.08,0.85,1.168,225.8,9.56,0.877,0,5.944,-0.004312485,-0.005824254,2.5E-007
"2017-09-17 00:05:00",12587,"CKVY",12.81,32.5,32.81,33.11,32.31,87.5,87.5,85.4,0.545,29.21,29.68,28.57,0.408,0.566,165.4,25.38,1.096,0,5.944,-0.004312485,-0.005824254,2.5E-007
"2017-09-17 00:10:00",12588,"CKVY",12.81,32.81,32.79,32.93,32.43,88,88.6,87,0.555,29.6,29.86,29.15,0.588,0.435,157.5,17.39,1.754,0,5.944,-0.004312485,-0.005824254,2.5E-007
"2017-09-17 00:15:00",12589,"CKVY",12.79,33.42,33.18,33.67,32.81,86.9,89.1,86.5,0.562,30.09,30.36,29.66,0.87,0.722,226.2,35.61,1.534,0,5.945,-0.005347216,-0.007858984,2.5E-007
"2017-09-17 00:20:00",12590,"CKVY",12.81,33.68,33.58,33.8,33.3,86.4,87.4,86.4,0.564,30.08,30.2,29.92,0.76,0.862,273.9,15.8,0.877,0,5.944,-0.005347216,-0.007858984,2.5E-007
"2017-09-17 00:25:00",12591,"CKVY",12.8,32.69,33.63,33.93,32.57,87.1,87.1,86,0.547,30.06,30.47,29.12,0.846,0.726,259,34.15,3.288,0,5.944,-0.005347216,-0.007858984,2.5E-007
"2017-09-17 00:30:00",12592,"CKVY",12.8,32.07,32.24,32.69,31.89,90.8,90.8,87,0.556,29.45,29.76,29.14,1.489,1.164,229.4,8.9,3.507,0,5.945,-0.00487348,-0.006876909,2.5E-007
"2017-09-17 00:35:00",12593,"CKVY",12.8,31.83,32.19,32.44,31.77,90.4,90.8,89.7,0.548,29.6,29.89,29.23,2.255,1.876,228.7,3.309,3.288,0,5.944,-0.00487348,-0.006876909,2.5E-007
"2017-09-17 00:40:00",12594,"CKVY",12.8,31.95,31.84,31.95,31.7,90.4,90.8,90.4,0.551,29.41,29.57,29.28,2.496,2.455,222.7,5.616,2.63,0,5.944,-0.00487348,-0.006876909,2.5E-007
"2017-09-17 00:45:00",12595,"CKVY",12.8,31.7,31.96,32.14,31.7,91.4,91.4,90.3,0.551,29.53,29.69,29.35,1.797,2.166,250.3,77.75,2.192,0,5.945,-0.003556038,-0.004498523,2.5E-007
"2017-09-17 00:50:00",12596,"CKVY",12.8,31.95,31.89,32.07,31.7,91.7,92,91.3,0.559,29.77,30.01,29.47,1.031,1.412,45.44,0.173,0.877,0,5.944,-0.003556038,-0.004498523,2.5E-007
"2017-09-17 00:55:00",12597,"CKVY",12.79,32.2,31.97,32.26,31.77,91.7,92,91.4,0.565,29.82,30.13,29.57,0.355,0.695,57.62,27.35,0.877,0,5.944,-0.003556038,-0.004498523,2.5E-007
"2017-09-17 01:00:00",12598,"CKVY",12.79,32.45,32.39,32.57,32.14,91.7,91.9,91.2,0.57,30.2,30.43,29.94,0.4,0.342,94.3,21.66,1.315,0,5.944,-0.004981075,-0.007118664,2.5E-007
"2017-09-17 01:05:00",12599,"CKVY",12.78,32.32,32.44,32.57,32.26,91.9,92.2,91.7,0.569,30.36,30.53,30.17,0.376,0.37,63.51,27.32,0.877,0,5.944,-0.004981075,-0.007118664,2.5E-007
"2017-09-17 01:10:00",12600,"CKVY",12.78,31.95,32.06,32.45,31.77,92.8,92.9,91.9,0.566,30.15,30.41,29.86,0.91,0.628,171,7.338,2.411,0,5.944,-0.004981075,-0.007118664,2.5E-007
"2017-09-17 01:15:00",12601,"CKVY",12.78,32.45,32.2,32.51,31.83,92.5,93.1,92.5,0.575,30.38,30.68,29.98,1.259,1.137,182.9,22.42,2.85,0,5.944,-0.005146896,-0.007452806,2.5E-007
"2017-09-17 01:20:00",12602,"CKVY",12.77,32.2,32.28,32.51,32.14,92.4,92.5,91.7,0.569,30.25,30.56,30,1.575,1.389,232.8,16.5,1.534,0,5.945,-0.005146896,-0.007452806,2.5E-007
"2017-09-17 01:25:00",12603,"CKVY",12.78,31.83,31.94,32.26,31.7,92.6,92.7,91.9,0.562,29.96,30.28,29.69,1.502,1.529,169.8,16.32,2.411,0,5.945,-0.005146896,-0.007452806,2.5E-007
"2017-09-17 01:30:00",12604,"CKVY",12.77,33.68,32.56,33.68,31.77,86.8,93,86.8,0.568,30.28,30.56,29.86,1.364,1.382,216.5,24.84,2.192,0,5.944,-0.004317931,-0.005806774,2.5E-007
"2017-09-17 01:35:00",12605,"CKVY",12.77,32.32,33.19,33.8,32.32,89.4,89.4,86.7,0.553,29.99,30.42,29.5,1.87,1.606,227,4.465,3.507,0,5.944,-0.004317931,-0.005806774,2.5E-007
"2017-09-17 01:40:00",12606,"CKVY",12.77,31.21,31.65,32.45,31.15,92.7,92.7,89.5,0.548,29.41,29.71,29.18,2.354,2.132,239.3,7.586,3.507,0,5.943,-0.004317931,-0.005806774,2.5E-007
"2017-09-17 01:45:00",12607,"CKVY",12.77,32.88,32.2,32.94,31.15,86.6,92.9,86.5,0.548,29.69,30.23,29.25,3.195,2.79,189.6,23.51,6.576,0,5.944,-0.003539663,-0.004471384,2.5E-007
"2017-09-17 01:50:00",12608,"CKVY",12.77,33.37,32.99,33.43,32.63,82.3,86.7,82,0.532,28.7,29.34,28.37,3.113,3.173,208.6,9.03,4.384,0,5.944,-0.003539663,-0.004471384,2.5E-007
"2017-09-17 01:55:00",12609,"CKVY",12.76,31.95,32.55,33.43,31.89,86.4,86.4,82.3,0.527,28.32,28.7,28.07,2.626,2.852,122.5,39.24,2.63,0,5.943,-0.003539663,-0.004471384,2.5E-007
"2017-09-17 02:00:00",12610,"CKVY",12.75,31.95,31.91,32.01,31.77,88.9,89.2,86.4,0.542,28.8,29.18,28.26,1.532,2.12,156.8,57.68,1.754,0,5.944,-0.00281627,-0.003373595,2.5E-007
"2017-09-17 02:05:00",12611,"CKVY",12.76,31.95,32.01,32.14,31.83,88.9,89.2,88.9,0.542,29.16,29.32,28.95,0.829,1.207,317.7,19.25,1.096,0,5.944,-0.00281627,-0.003373595,2.5E-007
"2017-09-17 02:10:00",12612,"CKVY",12.75,32.39,31.86,32.39,31.52,88.6,89.7,88.6,0.55,29.04,29.48,28.63,0.616,0.75,16.55,4.352,1.534,0,5.945,-0.00281627,-0.003373595,2.5E-007
"2017-09-17 02:15:00",12613,"CKVY",12.75,32.32,32.37,32.63,32.2,88.1,88.6,87.6,0.545,29.22,29.48,28.97,0.41,0.433,346,44.97,1.534,0,5.944,-0.004951801,-0.007078929,2.5E-007
"2017-09-17 02:20:00",12614,"CKVY",12.75,31.46,31.94,32.26,31.46,89.5,89.6,88,0.535,29.07,29.35,28.74,0.586,0.54,250,10.35,1.754,0,5.944,-0.004951801,-0.007078929,2.5E-007
"2017-09-17 02:25:00",12615,"CKVY",12.75,31.22,31.23,31.59,30.97,91.6,91.8,89.5,0.542,28.82,29.16,28.57,0.396,0.462,18.53,77.88,2.192,0,5.945,-0.004951801,-0.007078929,2.5E-007
"2017-09-17 02:30:00",12616,"CKVY",12.75,30.85,30.97,31.22,30.72,93.2,93.4,91.5,0.544,29.09,29.28,28.82,0.81,0.643,143.4,13.34,2.411,0,5.945,-0.005251242,-0.007743516,2.5E-007
"2017-09-17 02:35:00",12617,"CKVY",12.74,30.6,30.67,30.85,30.48,93.5,93.6,93.1,0.54,28.99,29.14,28.82,0.796,0.779,171.4,27.55,1.754,0,5.945,-0.005251242,-0.007743516,2.5E-007
"2017-09-17 02:40:00",12618,"CKVY",12.74,29.61,30.49,30.85,29.61,91.3,93.5,91.3,0.506,28.65,29.12,27.39,1.294,1.079,214.5,18.34,2.411,0,5.945,-0.005251242,-0.007743516,2.5E-007
"2017-09-17 02:45:00",12619,"CKVY",12.74,31.34,30.25,31.34,29.24,93.3,94.2,91.3,0.555,28.54,29.63,27.15,2.035,1.635,181,17.09,5.48,0,5.945,-0.004462631,-0.006143669,2.5E-007
"2017-09-17 02:50:00",12620,"CKVY",12.74,30.73,31.11,31.47,30.66,92.1,93.3,91.5,0.534,29.07,29.63,28.65,2.885,2.384,178,15.85,5.48,0,5.945,-0.004462631,-0.006143669,2.5E-007
"2017-09-17 02:55:00",12621,"CKVY",12.73,31.1,31,31.34,30.73,91.9,92.3,91.6,0.541,28.93,29.27,28.64,3.782,3.429,151.5,13.25,6.795,0,5.945,-0.004462631,-0.006143669,2.5E-007
"2017-09-17 03:00:00",12622,"CKVY",12.73,30.36,30.63,31.16,30.17,92.8,92.8,91.6,0.53,28.57,29.11,28.11,3.6,3.686,168.5,13.55,5.042,0,5.945,-0.002878253,-0.003430314,2.5E-007
"2017-09-17 03:05:00",12623,"CKVY",12.72,30.23,30.29,30.42,30.11,94.4,94.4,92.8,0.537,28.7,28.92,28.42,3.454,3.591,181.3,11.26,4.165,0,5.945,-0.002878253,-0.003430314,2.5E-007
"2017-09-17 03:10:00",12624,"CKVY",12.72,30.05,30.27,30.42,29.98,94.5,94.9,94.4,0.533,28.94,29.12,28.58,2.43,2.875,201.2,16.37,3.507,0,5.945,-0.002878253,-0.003430314,2.5E-007
"2017-09-17 03:15:00",12625,"CKVY",12.71,29.74,29.98,30.11,29.74,94.1,94.5,94.1,0.524,28.55,28.73,28.25,1.828,2.149,137.2,66.66,2.411,0,5.945,-0.003161611,-0.003851141,2.5E-007
"2017-09-17 03:20:00",12626,"CKVY",12.71,29.8,29.84,30.11,29.61,95.2,95.2,94,0.532,28.53,28.86,28.11,1.67,1.752,114.1,9.53,3.069,0,5.946,-0.003161611,-0.003851141,2.5E-007
"2017-09-17 03:25:00",12627,"CKVY",12.71,29.55,29.67,29.8,29.49,95.5,95.6,95.1,0.528,28.5,28.6,28.35,1.938,1.784,101.2,4.869,2.85,0,5.946,-0.003161611,-0.003851141,2.5E-007
"2017-09-17 03:30:00",12628,"CKVY",12.7,29.61,29.57,29.74,29.43,95.6,95.8,95.5,0.53,28.49,28.66,28.37,2.545,2.211,97.6,6.521,4.603,0,5.945,-0.003812827,-0.004935834,2.5E-007
"2017-09-17 03:35:00",12629,"CKVY",12.7,29.61,29.64,29.86,29.43,94.9,95.7,94.9,0.526,28.46,28.75,28.14,2.603,2.581,102.5,11.22,4.384,0,5.945,-0.003812827,-0.004935834,2.5E-007
"2017-09-17 03:40:00",12630,"CKVY",12.7,28.93,29.28,29.61,28.87,93.9,94.9,93.8,0.507,27.86,28.33,27.33,2.429,2.512,146.7,19.23,2.411,0,5.944,-0.003812827,-0.004935834,2.5E-007
"2017-09-17 03:45:00",12631,"CKVY",12.7,29.86,29.29,29.86,28.93,94.6,94.6,94,0.53,27.87,28.49,27.42,2.112,2.314,187.1,11.83,3.069,0,5.946,-0.003371584,-0.004200745,2.5E-007
"2017-09-17 03:50:00",12632,"CKVY",12.69,28.44,29.36,29.98,28.44,93.6,94.6,92.7,0.495,27.76,28.6,26.69,1.943,1.926,264.8,17.64,3.726,0,5.946,-0.003371584,-0.004200745,2.5E-007
"2017-09-17 03:55:00",12633,"CKVY",12.68,28.13,28.1,28.5,27.88,95.7,95.7,93.6,0.499,26.77,27.12,26.4,2.391,2.175,277.9,7.022,3.507,0,5.945,-0.003371584,-0.004200745,2.5E-007
"2017-09-17 04:00:00",12634,"CKVY",12.69,28.5,28.3,28.62,28.01,96.5,96.6,95.7,0.511,27.34,27.77,26.93,2.223,2.352,286.8,11.53,2.85,0,5.946,-0.003518106,-0.004466572,2.5E-007
"2017-09-17 04:05:00",12635,"CKVY",12.68,28.62,28.62,28.75,28.38,96.5,96.7,96.4,0.514,27.77,27.9,27.53,1.875,2.083,273.4,9.91,1.973,0,5.946,-0.003518106,-0.004466572,2.5E-007
"2017-09-17 04:10:00",12636,"CKVY",12.68,27.76,28.14,28.69,27.7,95.6,96.5,95.6,0.491,27.14,27.8,26.61,1.579,1.702,240.1,21.62,3.507,0,5.946,-0.003518106,-0.004466572,2.5E-007
"2017-09-17 04:15:00",12637,"CKVY",12.67,28.25,27.9,28.32,27.64,96.4,96.4,95.6,0.505,26.91,27.43,26.56,1.839,1.586,204,17.84,6.357,0,5.945,-0.003809489,-0.004969616,2.5E-007
"2017-09-17 04:20:00",12638,"CKVY",12.66,27.64,28.07,28.44,27.51,95.6,96.5,95.5,0.488,27.1,27.57,26.39,2.138,2.056,226.6,25.9,5.261,0,5.945,-0.003809489,-0.004969616,2.5E-007
"2017-09-17 04:25:00",12639,"CKVY",12.66,27.33,27.31,27.64,27.14,95.7,95.7,95.3,0.483,26.19,26.52,26.02,2.301,2.216,269.8,13.91,3.726,0,5.945,-0.003809489,-0.004969616,2.5E-007
"2017-09-17 04:30:00",12640,"CKVY",12.66,27.82,27.56,27.82,27.26,96.1,96.1,95.7,0.495,26.55,26.85,26.2,1.932,2.228,279,15.06,3.069,0,5.946,-0.003478463,-0.004412429,2.5E-007
"2017-09-17 04:35:00",12641,"CKVY",12.65,28.38,27.96,28.44,27.76,96.1,96.2,95.9,0.507,26.98,27.49,26.77,1.495,1.691,279.6,43.2,1.754,0,5.946,-0.003478463,-0.004412429,2.5E-007
"2017-09-17 04:40:00",12642,"CKVY",12.65,29,28.62,29,28.32,94.8,96.2,94.7,0.512,27.48,27.69,27.29,1.112,1.299,224.9,4.355,2.411,0,5.945,-0.003478463,-0.004412429,2.5E-007
"2017-09-17 04:45:00",12643,"CKVY",12.64,28.75,28.84,29,28.69,93.8,94.7,93.7,0.502,27.35,27.68,27.12,0.822,0.973,240.5,19.37,1.754,0,5.946,-0.004173164,-0.005652706,2.5E-007
"2017-09-17 04:50:00",12644,"CKVY",12.64,29.13,28.92,29.13,28.63,94.4,94.5,93.9,0.513,27.49,27.72,27.12,0.697,0.746,314.6,37.59,1.534,0,5.945,-0.004173164,-0.005652706,2.5E-007
"2017-09-17 04:55:00",12645,"CKVY",12.63,29.19,29.13,29.25,28.94,94.2,94.4,93.5,0.513,27.6,27.83,27.31,0.807,0.719,99.5,18.68,3.069,0,5.947,-0.004173164,-0.005652706,2.5E-007
"2017-09-17 05:00:00",12646,"CKVY",12.63,29.44,29.29,29.5,29.07,93.7,94.3,93.7,0.516,27.78,27.92,27.58,1.506,1.123,68.77,14.54,3.288,0,5.946,-0.004666002,-0.006619698,2.5E-007
"2017-09-17 05:05:00",12647,"CKVY",12.62,29.75,29.78,30,29.5,92.9,93.7,92.8,0.518,28.08,28.3,27.82,2.106,1.85,38.09,8.74,2.85,0,5.946,-0.004666002,-0.006619698,2.5E-007
"2017-09-17 05:10:00",12648,"CKVY",12.62,29.87,29.84,30,29.69,92.8,93,92.7,0.52,28.02,28.17,27.83,2.128,2.163,12.32,15.05,2.192,0,5.946,-0.004666002,-0.006619698,2.5E-007
"2017-09-17 05:15:00",12649,"CKVY",12.62,30.24,30.04,30.31,29.75,92.8,93.2,92.6,0.528,28.23,28.53,27.91,1.802,1.989,339.4,7.9,2.411,0,5.946,-0.003650165,-0.004678731,2.5E-007
"2017-09-17 05:20:00",12650,"CKVY",12.61,27.96,29.6,30.37,27.89,91.2,92.9,88.9,0.472,27.36,28.5,25.62,1.818,1.732,285.6,58.52,3.726,0,5.946,-0.003650165,-0.004678731,2.5E-007
"2017-09-17 05:25:00",12651,"CKVY",12.6,26.9,27.13,27.89,26.78,94.8,94.8,91.1,0.47,25.42,25.74,25.16,2.058,1.97,244.6,5.867,3.507,0,5.946,-0.003650165,-0.004678731,2.5E-007
"2017-09-17 05:30:00",12652,"CKVY",12.59,26.53,26.71,27.09,26.35,95.1,95.1,94.6,0.464,25.42,25.8,25.03,2.219,2.047,245.4,4.409,3.726,0,5.946,-0.003527293,-0.004530666,2.5E-007
"2017-09-17 05:35:00",12653,"CKVY",12.59,26.72,26.72,26.9,26.53,95.8,96,95.1,0.472,25.67,25.89,25.31,2.692,2.505,250.8,5.415,4.165,0,5.946,-0.003527293,-0.004530666,2.5E-007
"2017-09-17 05:40:00",12654,"CKVY",12.59,27.28,26.88,27.28,26.72,95.8,96,95.6,0.483,25.85,26.25,25.69,2.844,2.76,251.6,4.694,3.726,0,5.946,-0.003527293,-0.004530666,2.5E-007
"2017-09-17 05:45:00",12655,"CKVY",12.59,27.34,27.42,27.59,27.15,94.7,95.8,94.7,0.478,26.25,26.47,25.96,2.756,2.911,220.9,10.56,2.85,2.533041E-006,5.947,-0.003075022,-0.003765362,2.5E-007
"2017-09-17 05:50:00",12656,"CKVY",12.59,27.15,27.14,27.4,26.97,94.8,94.8,94.5,0.475,25.81,26.1,25.59,1.654,2.215,184.7,53.57,0.877,0.03215512,5.946,-0.003075022,-0.003765362,2.5E-007
"2017-09-17 05:55:00",12657,"CKVY",12.58,27.46,27.32,27.52,27.15,95.8,95.9,94.8,0.486,26.19,26.51,25.86,0.876,1.268,190.4,21.32,1.754,0.164174,5.947,-0.003075022,-0.003765362,2.5E-007
"2017-09-17 06:00:00",12658,"CKVY",12.58,27.77,27.57,27.77,27.34,96.3,96.3,95.8,0.495,26.59,26.86,26.31,0.463,0.559,214.9,1.12,1.534,0.5918898,5.946,-0.003995583,-0.005389309,0.001108818
"2017-09-17 06:05:00",12659,"CKVY",12.57,27.71,27.74,27.89,27.59,95.9,96.3,95.9,0.492,26.79,26.98,26.6,0.644,0.5,276.1,73.21,1.534,1.749007,5.946,-0.003995583,-0.005389309,0.001108818
"2017-09-17 06:10:00",12660,"CKVY",12.57,28.33,27.94,28.33,27.65,95.8,96,95.7,0.504,26.91,27.27,26.63,0.789,0.709,359.5,7.471,1.534,3.017588,5.946,-0.003995583,-0.005389309,0.001108818
"2017-09-17 06:15:00",12661,"CKVY",12.57,28.82,28.59,28.88,28.27,95.2,95.9,95.2,0.511,27.5,27.72,27.2,0.842,0.91,9.87,1.446,1.534,4.516565,5.947,-0.004488103,-0.006480798,0.007090516
"2017-09-17 06:20:00",12662,"CKVY",12.58,28.64,28.8,28.95,28.58,94.3,95.3,94.3,0.503,27.49,27.71,27.16,1.043,0.939,357.4,13.2,2.63,6.449255,5.946,-0.004488103,-0.006480798,0.007090516
"2017-09-17 06:25:00",12663,"CKVY",12.58,29.13,28.87,29.25,28.51,94.6,94.8,94.3,0.514,27.51,27.9,27.07,1.563,1.336,17.45,8.08,3.726,10.11685,5.947,-0.004488103,-0.006480798,0.007090516
"2017-09-17 06:30:00",12664,"CKVY",12.62,29.57,29.43,29.69,29.07,93.5,94.6,93.5,0.517,27.94,28.12,27.69,1.871,1.733,12.99,8.69,2.85,15.65482,5.947,-0.006568618,-0.006782696,0.01863812
"2017-09-17 06:35:00",12665,"CKVY",12.64,30.31,29.82,30.31,29.5,93,93.6,92.9,0.53,28.11,28.52,27.82,1.884,1.894,31.82,11.51,2.192,24.9655,5.946,-0.006568618,-0.006782696,0.01863812
"2017-09-17 06:40:00",12666,"CKVY",12.67,30.99,30.54,30.99,30.12,92.2,93,92,0.54,28.62,28.99,28.33,1.119,1.49,20.81,10.22,1.534,36.69918,5.947,-0.006568618,-0.006782696,0.01863812
"2017-09-17 06:45:00",12667,"CKVY",12.69,31.3,31.32,31.61,30.93,90.9,92.4,90.9,0.54,29.21,29.58,28.9,0.827,0.864,75.55,46.3,2.192,51.51822,5.947,-0.003606295,-0.003527139,0.04332649
"2017-09-17 06:50:00",12668,"CKVY",12.74,30.74,31.11,31.36,30.74,91.3,91.6,90.9,0.53,28.87,29.04,28.49,1.073,0.969,190,32.29,2.63,61.4868,5.948,-0.003606295,-0.003527139,0.04332649
"2017-09-17 06:55:00",12669,"CKVY",12.81,30.43,30.29,30.81,30.06,94,94,91.2,0.539,28.41,28.97,28.07,1.882,1.444,259.7,8.83,3.507,75.08101,5.947,-0.003606295,-0.003527139,0.04332649
"2017-09-17 07:00:00",12670,"CKVY",12.88,30.87,30.72,30.93,30.43,93.9,94.5,93.8,0.548,29.25,29.53,28.91,2.367,2.195,267.7,7.426,3.288,94.38578,5.947,0.001098398,0.001495601,0.08107347
"2017-09-17 07:05:00",12671,"CKVY",12.91,31.11,30.94,31.24,30.74,93.7,93.9,93.1,0.552,29.28,29.63,29.05,2.393,2.384,276.9,9.76,2.63,104.8241,5.948,0.001098398,0.001495601,0.08107347
"2017-09-17 07:10:00",12672,"CKVY",12.96,30.99,31.04,31.24,30.86,93.7,94,93.6,0.55,29.47,29.7,29.27,2.273,2.35,298.3,9.58,3.507,101.6635,5.947,0.001098398,0.001495601,0.08107347
"2017-09-17 07:15:00",12673,"CKVY",13.05,31.05,31.03,31.17,30.86,93.6,93.8,93.4,0.55,29.39,29.54,29.21,2.461,2.375,302.2,5.505,3.726,90.34369,5.948,0.004450453,0.005155218,0.1235178
"2017-09-17 07:20:00",12674,"CKVY",13.33,31.85,31.55,31.85,31.11,92.6,94,92.6,0.562,29.94,30.3,29.48,2.65,2.55,298.1,6.502,3.726,98.18091,5.947,0.004450453,0.005155218,0.1235178
"2017-09-17 07:25:00",12675,"CKVY",13.77,32.47,32.17,32.59,31.73,91.5,92.6,91.2,0.57,30.07,30.42,29.79,2.571,2.61,285.8,10.54,3.507,133.8861,5.948,0.004450453,0.005155218,0.1235178
"2017-09-17 07:30:00",12676,"CKVY",13.87,33.46,33.02,33.58,32.47,90.6,92.4,89.5,0.587,30.71,31.25,30.06,2.159,2.311,323.2,16.61,2.85,175.0421,5.946,0.01039599,0.01160892,0.1678276
"2017-09-17 07:35:00",12677,"CKVY",13.72,33.77,33.66,33.95,33.34,86.8,90.5,86.1,0.569,30.44,31.02,29.7,1.698,1.993,324.1,22.56,2.63,197.017,5.947,0.01039599,0.01160892,0.1678276
"2017-09-17 07:40:00",12678,"CKVY",13.65,33.83,33.74,33.89,33.58,86.2,87.2,84.5,0.567,29.92,30.46,29.45,1.309,1.52,350.5,6.502,1.973,174.8879,5.947,0.01039599,0.01160892,0.1678276
"2017-09-17 07:45:00",12679,"CKVY",13.6,34.45,34.08,34.51,33.77,85.9,86.9,84.4,0.579,30.18,30.9,29.69,0.879,1.15,21.51,12.84,1.315,142.0634,5.946,0.01100415,0.01237652,0.2131331
"2017-09-17 07:50:00",12680,"CKVY",13.55,34.7,34.7,34.94,34.39,84.1,86,83.6,0.572,30.46,30.83,30.05,0.454,0.61,136.7,32.38,0.438,114.405,5.946,0.01100415,0.01237652,0.2131331
"2017-09-17 07:55:00",12681,"CKVY",13.62,34.26,34.43,34.88,34.14,88.1,88.3,84.1,0.589,30.87,31.16,30.39,0.456,0.419,225.4,12.85,2.192,107.5302,5.946,0.01100415,0.01237652,0.2131331
"2017-09-17 08:00:00",12682,"CKVY",13.98,35.06,34.59,35.19,34.14,85.2,88.7,85.2,0.588,31.21,32.2,30.71,0.448,0.43,255.7,67.39,1.315,116.7826,5.946,0.01270189,0.01376605,0.2581505
"2017-09-17 08:05:00",12683,"CKVY",13.87,35.86,35.45,35.86,35.12,82.1,85.2,82,0.585,30.98,31.48,30.68,0.575,0.504,49.83,27.43,1.315,139.7177,5.946,0.01270189,0.01376605,0.2581505
"2017-09-17 08:10:00",12684,"CKVY",13.92,37.28,36.43,37.34,35.67,78.59,82.1,74.6,0.592,29.94,31.31,28.8,0.247,0.428,114.1,11.48,0.658,161.8791,5.946,0.01270189,0.01376605,0.2581505
"2017-09-17 08:15:00",12685,"CKVY",13.86,39.2,38.27,39.2,37.28,75.46,78.45,72.95,0.613,31.32,32.45,30.26,0.163,0.196,54.84,37.71,0.658,191.4479,5.946,0.01993456,0.02153515,0.3029263
"2017-09-17 08:20:00",12686,"CKVY",13.81,38.02,38.66,39.2,38.02,75.25,76.52,71.68,0.584,31.13,32.04,30.29,0.446,0.328,201,41.43,2.411,233.6387,5.945,0.01993456,0.02153515,0.3029263
"2017-09-17 08:25:00",12687,"CKVY",13.78,39.38,38.61,39.51,37.9,70.93,79.72,69.62,0.581,31.54,33.09,30.2,0.696,0.569,184.1,45.08,2.63,293.8313,5.945,0.01993456,0.02153515,0.3029263
"2017-09-17 08:30:00",12688,"CKVY",13.77,39.75,39.97,40.68,39.32,68.59,74.46,67.66,0.57,31.34,33.03,30.03,0.986,0.835,206.2,48.34,2.411,338.4116,5.945,0.0348542,0.03770814,0.3463805
"2017-09-17 08:35:00",12689,"CKVY",13.75,40.86,40.09,40.86,39.63,71.78,73.02,68.62,0.623,31.6,32.74,30.27,0.708,0.822,347,56.3,1.534,375.2195,5.946,0.0348542,0.03770814,0.3463805
"2017-09-17 08:40:00",12690,"CKVY",13.74,41.17,40.75,41.61,40.12,66.6,72.81,66.22,0.585,31.43,32.52,30.32,0.876,0.751,205.9,60.81,3.288,397.2311,5.946,0.0348542,0.03770814,0.3463805
"2017-09-17 08:45:00",12691,"CKVY",13.73,39.62,39.77,41.17,39.19,72.7,72.7,66.63,0.601,30.37,31.59,29.48,1.02,1.005,248.3,48.8,3.288,412.3516,5.945,0.04190348,0.04560479,0.3889602
"2017-09-17 08:50:00",12692,"CKVY",13.72,39.62,39.52,39.87,39.06,70.33,72.94,68.65,0.581,30.52,31.79,29.83,1.576,1.353,252.1,29.48,3.726,405.0014,5.945,0.04190348,0.04560479,0.3889602
"2017-09-17 08:55:00",12693,"CKVY",13.72,40.85,40.06,40.85,39.49,69.51,71.02,67.41,0.603,30.7,31.73,29.84,1.433,1.567,309,54.88,2.63,409.4823,5.945,0.04190348,0.04560479,0.3889602
"2017-09-17 09:00:00",12694,"CKVY",13.71,40.91,40.95,41.35,40.73,67.17,69.71,66.28,0.584,31.19,31.86,30.44,1.314,1.341,291.6,25.77,2.63,426.1394,5.946,0.04570575,0.05025038,0.4300583
"2017-09-17 09:05:00",12695,"CKVY",13.71,43.25,42.18,43.38,40.79,62.87,68.61,62.56,0.598,31.33,32.52,30.66,0.747,0.973,81.8,83.6,1.096,454.6869,5.945,0.04570575,0.05025038,0.4300583
"2017-09-17 09:10:00",12696,"CKVY",13.7,42.45,43.09,43.56,42.26,67.09,67.81,62.84,0.619,32.29,33.17,31.12,1.252,0.939,184.2,32.92,5.261,477.4302,5.946,0.04570575,0.05025038,0.4300583
"2017-09-17 09:15:00",12697,"CKVY",13.7,44.17,43.45,44.36,42.32,64.75,70.11,64.72,0.638,33.43,34.92,32.17,1.457,1.307,176,58.66,3.726,492.9683,5.945,0.05493009,0.05991705,0.4679722
"2017-09-17 09:20:00",12698,"CKVY",13.69,45.09,44.22,45.15,43.55,65.64,68.83,64.47,0.67,33.7,34.6,32.93,2.289,1.879,143.3,21.33,4.603,500.7193,5.946,0.05493009,0.05991705,0.4679722
"2017-09-17 09:25:00",12699,"CKVY",13.69,44.28,44.63,45.34,43.91,62.89,66.87,61.24,0.622,33.14,34.24,32.22,2.604,2.473,179.2,23.08,7.234,511.1994,5.946,0.05493009,0.05991705,0.4679722
"2017-09-17 09:30:00",12700,"CKVY",13.7,43.9,44.53,44.95,43.9,58.66,64.64,58.66,0.572,32.21,33.45,30.37,3.755,3.155,149.5,12.77,7.234,488.2091,5.946,0.05353402,0.06030992,0.5043347
"2017-09-17 09:35:00",12701,"CKVY",13.7,43.78,43.34,43.84,42.97,63.74,64.94,57.94,0.618,31.24,32.4,29.49,4.423,4.109,150.8,12.08,7.014,409.2336,5.946,0.05353402,0.06030992,0.5043347
"2017-09-17 09:40:00",12702,"CKVY",13.69,44.64,44.27,44.76,43.78,60.96,64.8,60.1,0.611,32.07,33.07,31.44,4.828,4.662,161.8,10.81,7.014,329.0432,5.947,0.05353402,0.06030992,0.5043347
"2017-09-17 09:45:00",12703,"CKVY",13.67,45.44,45.21,45.81,44.52,60.07,63.77,59.72,0.621,32.72,33.64,31.82,4.627,4.764,146.3,17.36,6.138,336.3162,5.947,0.0456333,0.05438266,0.5397102
"2017-09-17 09:50:00",12704,"CKVY",13.69,45.5,45.29,45.75,44.76,58.82,61.4,55.84,0.609,31.75,32.99,30.65,4.241,4.376,139.4,22.18,6.357,380.2077,5.947,0.0456333,0.05438266,0.5397102
"2017-09-17 09:55:00",12705,"CKVY",13.69,46.73,46.42,46.85,45.44,53.19,61.5,53.19,0.577,31.93,33.64,30.61,3.891,3.999,162.3,21.5,5.48,396.8177,5.947,0.0456333,0.05438266,0.5397102
"2017-09-17 10:00:00",12706,"CKVY",13.68,47.53,46.5,47.53,45.99,54.74,55.46,50.24,0.612,30.27,32.06,28.86,3.76,3.924,179,23.58,6.138,383.405,5.947,0.05477951,0.06470597,0.5723913
"2017-09-17 10:05:00",12707,"CKVY",13.68,47.46,47.7,48.27,47.22,50.65,55.32,49.21,0.565,30.51,32.63,29.41,3.986,3.927,175.9,24.97,8.77,455.8719,5.947,0.05477951,0.06470597,0.5723913
"2017-09-17 10:10:00",12708,"CKVY",13.69,47.39,47.32,47.52,46.96,48.66,50.92,46.73,0.542,29.06,30.04,27.77,4.361,4.164,179.8,18.08,9.43,506.6293,5.948,0.05477951,0.06470597,0.5723913
"2017-09-17 10:15:00",12709,"CKVY",13.69,49.06,48.41,49.06,47.27,50.99,52.36,46.8,0.604,30.47,31.86,28.96,5.264,4.639,166.5,12.27,10.3,498.9269,5.948,0.06222486,0.07402831,0.6029755
"2017-09-17 10:20:00",12710,"CKVY",13.68,49.43,49.56,49.8,48.94,47.18,51.74,45.7,0.567,30.66,32.44,29.47,6.19,5.717,168.3,10.8,10.08,454.9572,5.947,0.06222486,0.07402831,0.6029755
"2017-09-17 10:25:00",12711,"CKVY",13.68,48.44,48.69,49.43,48.32,48.96,50.37,45.91,0.567,30.21,31.14,28.95,6.812,6.476,163.3,13.56,9.43,426.6373,5.949,0.06222486,0.07402831,0.6029755
"2017-09-17 10:30:00",12712,"CKVY",13.68,48.26,48.25,48.44,47.95,52.29,53.25,48.24,0.601,30.94,32.23,29.52,7.027,6.972,160.9,13.65,9.64,398.0299,5.95,0.05757857,0.07255978,0.62915
"2017-09-17 10:35:00",12713,"CKVY",13.68,50.05,49.41,50.11,48.26,50.51,52.74,49.24,0.621,32.04,32.56,31.63,7.448,7.221,159.1,9.85,11.18,413.2737,5.95,0.05757857,0.07255978,0.62915
"2017-09-17 10:40:00",12714,"CKVY",13.68,51.34,50.93,52.15,49.8,49.61,52.74,48.1,0.64,33.06,34.54,31.69,7.676,7.677,156.9,18.42,10.96,522.5171,5.951,0.05757857,0.07255978,0.62915
"2017-09-17 10:45:00",12715,"CKVY",13.68,49.86,49.84,51.28,49.24,51.02,52.87,48.21,0.623,32.34,33.47,31.64,7.522,7.721,145.5,14.94,10.52,613.0108,5.951,0.08305424,0.1010248,0.651127
"2017-09-17 10:50:00",12716,"CKVY",13.68,50.84,50.72,51.15,49.79,47.69,50.98,46.45,0.604,31.84,33.32,31.12,6.151,6.951,156.9,16.37,8.11,628.3522,5.95,0.08305424,0.1010248,0.651127
"2017-09-17 10:55:00",12717,"CKVY",13.68,52.87,51.64,52.87,50.78,48.89,50.33,45.46,0.667,32.41,34.2,31.42,4.31,5.281,166.2,30.32,4.603,599.3375,5.951,0.08305424,0.1010248,0.651127
"2017-09-17 11:00:00",12718,"CKVY",13.68,51.32,52.64,53.92,51.2,46.31,48.99,43.23,0.597,32.15,34.33,30.93,2.939,3.506,110.3,38.09,5.918,658.4521,5.951,0.09488393,0.1115073,0.6720443
"2017-09-17 11:05:00",12719,"CKVY",13.68,51.38,51.37,52,50.76,46.17,50.63,45.69,0.596,32.02,33.79,31.1,2.602,2.713,89.7,27.72,5.261,718.0786,5.952,0.09488393,0.1115073,0.6720443
"2017-09-17 11:10:00",12720,"CKVY",13.69,51.87,51.53,52.12,51.07,48.43,49.46,46.24,0.637,32.37,33.51,31.4,3.307,2.799,66.73,21.67,7.453,749.1714,5.952,0.09488393,0.1115073,0.6720443
"2017-09-17 11:15:00",12721,"CKVY",13.68,52.49,52.15,52.73,51.68,44.04,50.15,43.77,0.593,32.43,34.12,31.04,3.56,3.467,116,31.34,6.357,740.3955,5.951,0.09884411,0.1117175,0.6893341
"2017-09-17 11:20:00",12722,"CKVY",13.68,54.83,53.43,54.83,52.49,45.21,47.68,43.08,0.663,32.5,34.99,31.25,3.173,3.341,133.3,29.55,4.603,736.8533,5.951,0.09884411,0.1117175,0.6893341
"2017-09-17 11:25:00",12723,"CKVY",13.68,53.84,54.12,55.08,53.47,44.52,46.06,42.6,0.63,33.03,34.11,32.34,2.747,3.054,100.1,44.33,5.699,738.0836,5.952,0.09884411,0.1117175,0.6893341
"2017-09-17 11:30:00",12724,"CKVY",13.67,55.94,55.03,55.94,53.66,39.55,44.73,38.55,0.604,32.41,34.25,30.91,2.716,2.598,133.6,44.19,7.234,742.2892,5.952,0.1041113,0.1180912,0.703114
"2017-09-17 11:35:00",12725,"CKVY",13.68,56.56,56.32,56.93,55.7,38.07,40.27,37.73,0.594,31.75,32.71,30.88,3.626,3.139,158.9,14.94,7.014,747.0391,5.952,0.1041113,0.1180912,0.703114
"2017-09-17 11:40:00",12726,"CKVY",13.67,57.42,57,57.61,56.07,36.56,41.4,36.46,0.589,31.88,33.49,30.36,4.507,3.967,158.2,13.91,9.21,752.9034,5.952,0.1041113,0.1180912,0.703114
"2017-09-17 11:45:00",12727,"CKVY",13.66,57.04,57.84,58.53,57.04,34.57,40.61,33.47,0.549,31.43,34.03,29.23,5.804,5.233,150.8,13.89,11.4,758.3348,5.952,0.1118692,0.1301441,0.7148811
"2017-09-17 11:50:00",12728,"CKVY",13.67,59.45,58.36,59.69,56.98,34.95,37.97,32.65,0.605,31.32,33.05,28.95,6.685,6.259,160.8,12.64,12.06,760.5417,5.952,0.1118692,0.1301441,0.7148811
"2017-09-17 11:55:00",12729,"CKVY",13.66,59.45,59.73,60.56,58.89,34.84,37.24,32.51,0.603,32.01,33.96,30.37,7.919,7.448,162.8,11.89,14.91,763.5794,5.953,0.1118692,0.1301441,0.7148811
"2017-09-17 12:00:00",12730,"CKVY",13.65,59.75,59.9,60.49,59.32,35.05,38.1,33.81,0.614,32.97,34.41,31.44,8.56,8.32,153.3,11.42,14.03,748.3585,5.953,0.115037,0.1417667,0.7218949
"2017-09-17 12:05:00",12731,"CKVY",13.65,59.07,59.85,60.55,59.01,33.5,38.41,32.51,0.572,32,34.28,30.36,9.37,8.94,148.2,10.44,14.03,724.3836,5.954,0.115037,0.1417667,0.7218949
"2017-09-17 12:10:00",12732,"CKVY",13.65,60.23,60.25,61.22,58.94,34.08,37.2,32.44,0.607,32.12,34.03,30.31,9.69,9.37,155.4,10.75,13.81,687.5704,5.953,0.115037,0.1417667,0.7218949
"2017-09-17 12:15:00",12733,"CKVY",13.65,59.3,59.5,60.29,59,34.01,36.62,32.2,0.586,31.32,32.86,30.16,9.65,9.77,153.9,13.89,13.15,629.9282,5.954,0.1053625,0.1361567,0.7261917
"2017-09-17 12:20:00",12734,"CKVY",13.64,59.67,59.8,60.23,59.24,35.45,36.31,31.41,0.619,31.09,32.95,29.39,8.68,9.15,149.6,11.94,12.06,578.825,5.953,0.1053625,0.1361567,0.7261917
"2017-09-17 12:25:00",12735,"CKVY",13.64,62.33,61.07,62.51,59.67,32.37,36.83,30.65,0.621,32.71,34.32,30.47,8.47,8.49,147.7,14.23,15.34,543.3492,5.954,0.1053625,0.1361567,0.7261917
"2017-09-17 12:30:00",12736,"CKVY",13.64,62.39,62.66,63.44,61.83,33.88,34.77,28.66,0.651,31.83,34.44,29.94,8.83,8.66,162.5,12.09,15.12,620.8572,5.953,0.1119987,0.1431288,0.7266817
"2017-09-17 12:35:00",12737,"CKVY",13.63,63.13,63.51,64.43,62.33,28.87,34.01,28.08,0.57,32.27,34.24,29.68,9.88,9.33,155.4,11.57,15.34,692.2532,5.953,0.1119987,0.1431288,0.7266817
"2017-09-17 12:40:00",12738,"CKVY",13.62,63.5,63.17,63.93,62.27,28.08,31.41,27.36,0.561,30.54,32.84,28.65,9.53,9.98,174.4,15.87,12.93,749.9634,5.954,0.1119987,0.1431288,0.7266817
"2017-09-17 12:45:00",12739,"CKVY",13.62,64.23,63.69,64.54,63,29.48,31.65,27.56,0.605,30.88,32.87,29.72,9.12,9.13,160,14.47,14.91,699.2947,5.953,0.1233298,0.1589648,0.7244268
"2017-09-17 12:50:00",12740,"CKVY",13.62,61.51,61.85,64.29,61.08,31.13,35.11,28.22,0.58,31.15,33.44,28.53,8.99,9.16,146.2,16.12,14.91,590.8362,5.953,0.1233298,0.1589648,0.7244268
"2017-09-17 12:55:00",12741,"CKVY",13.62,61.81,61.54,61.82,61.26,32.46,33.05,29.59,0.611,30.88,32.36,29.45,8.54,8.75,169.3,10.96,10.96,429.3597,5.952,0.1233298,0.1589648,0.7244268
"2017-09-17 13:00:00",12742,"CKVY",13.62,60.95,61.42,62,60.95,32.77,33.73,31.61,0.599,31.82,32.71,30.77,7.83,8.29,145.7,12.71,9.43,305.998,5.953,0.06938779,0.09853704,0.718059
"2017-09-17 13:05:00",12743,"CKVY",13.6,61.56,61.25,61.69,60.83,29.17,35.62,29.14,0.545,31.47,33.66,29.09,6.015,7.009,132,12.78,7.891,257.0421,5.953,0.06938779,0.09853704,0.718059
"2017-09-17 13:10:00",12744,"CKVY",13.61,61.49,61.51,61.74,61.25,29.48,31.09,28.66,0.549,29.49,30.68,28.58,5.065,5.275,158,47.04,8.11,269.3928,5.953,0.06938779,0.09853704,0.718059
"2017-09-17 13:15:00",12745,"CKVY",13.61,62.36,61.98,62.42,61.43,29.37,30.71,28.24,0.564,29.91,30.86,28.99,4.549,4.705,205.7,17.53,10.08,276.4001,5.954,0.06558745,0.08749824,0.7092713
"2017-09-17 13:20:00",12746,"CKVY",13.61,62.6,62.71,63.03,62.36,30.13,31.67,27.56,0.583,30.54,32.27,28.84,5.465,4.829,195.5,16.25,12.06,289.1572,5.953,0.06558745,0.08749824,0.7092713
"2017-09-17 13:25:00",12747,"CKVY",13.61,63.1,63.06,63.4,62.6,26.98,30.78,25.84,0.532,29.26,31.72,27.56,7.134,6.494,226,29.62,18.85,293.1026,5.953,0.06558745,0.08749824,0.7092713
"2017-09-17 13:30:00",12748,"CKVY",13.61,63.53,63.38,63.71,63.03,29.85,30.75,25.54,0.597,29.32,32.07,27.39,8.09,7.699,259,23.05,13.37,310.1226,5.954,0.07528733,0.1006235,0.6967174
"2017-09-17 13:35:00",12749,"CKVY",13.6,63.53,64.18,64.76,63.47,26.74,31.53,26.74,0.535,31.45,33.72,28.73,8.99,8.42,274.7,14.87,16.22,366.2027,5.953,0.07528733,0.1006235,0.6967174
"2017-09-17 13:40:00",12750,"CKVY",13.59,62.97,62.78,63.4,62.42,29.27,29.89,26.43,0.574,29.23,30.83,27.61,9.6,9.29,272.9,10.96,16.66,375.1718,5.953,0.07528733,0.1006235,0.6967174
"2017-09-17 13:45:00",12751,"CKVY",13.6,63.9,64.18,65.13,62.97,26.26,29.27,24.61,0.532,28.53,30.52,27.19,10.23,9.94,260,11.36,15.78,419.7543,5.953,0.09199732,0.1260682,0.68025
"2017-09-17 13:50:00",12752,"CKVY",13.6,63.4,63.78,64.08,63.34,26.8,27.28,25.4,0.534,28.56,29.34,27.8,10.02,10.2,259.1,11.61,16,372.6752,5.953,0.09199732,0.1260682,0.68025
"2017-09-17 13:55:00",12753,"CKVY",13.6,64.02,63.13,64.08,62.54,28.04,31.4,26.26,0.571,30.25,32.64,28.4,9.74,9.86,283.3,11.11,16.44,374.9068,5.953,0.09199732,0.1260682,0.68025
"2017-09-17 14:00:00",12754,"CKVY",13.6,64.39,64.47,65.13,63.77,26.02,29.51,25.23,0.536,29.67,32.36,27.96,10.12,9.83,278.1,12.07,17.54,395.4179,5.952,0.09512483,0.1313368,0.6608607
"2017-09-17 14:05:00",12755,"CKVY",13.59,66.55,65.63,66.55,64.33,27.9,28.38,23.99,0.62,29.51,32.65,27.85,10.4,10.34,287.6,15.61,14.69,505.6071,5.953,0.09512483,0.1313368,0.6608607
"2017-09-17 14:10:00",12756,"CKVY",13.59,64.51,65.91,66.74,64.51,24.2,27.76,23.17,0.501,28.96,32.22,26.38,10.31,10.39,279.1,16.03,15.12,636.5345,5.953,0.09512483,0.1313368,0.6608607
"2017-09-17 14:15:00",12757,"CKVY",13.59,65.01,64.48,65.25,63.65,27.22,27.22,23.58,0.573,27.53,30.44,26.04,10.59,10.5,244.1,13.06,21.04,603.1103,5.952,0.1171734,0.1575545,0.6388227
"2017-09-17 14:20:00",12758,"CKVY",13.58,66.49,65.76,66.92,64.82,24.54,30.44,23.24,0.544,30.09,33.37,26.85,10.25,10.63,286.9,13.52,15.34,583.0897,5.952,0.1171734,0.1575545,0.6388227
"2017-09-17 14:25:00",12759,"CKVY",13.58,65.13,65.81,66.49,65.13,25.98,27.35,24.61,0.55,29.92,31.01,28.91,9.61,9.75,305.7,18.65,13.37,589.4863,5.952,0.1171734,0.1575545,0.6388227
"2017-09-17 14:30:00",12760,"CKVY",13.57,66.42,65.67,66.48,65.13,30.09,30.09,25.43,0.666,31.2,34.16,29.09,8.16,8.9,305.2,18.9,12.93,670.8582,5.95,0.1275515,0.1665572,0.6115589
"2017-09-17 14:35:00",12761,"CKVY",13.56,65.24,66.18,67.1,65.12,27.66,30.74,25.09,0.588,31.72,34.8,28.87,7.729,7.746,297.7,19.56,12.93,686.5775,5.95,0.1275515,0.1665572,0.6115589
"2017-09-17 14:40:00",12762,"CKVY",13.56,65.85,65.5,65.91,65.11,26.22,30.23,25.29,0.569,30.98,33.35,29.32,7.481,7.822,296.2,14.11,11.18,662.7914,5.95,0.1275515,0.1665572,0.6115589
"2017-09-17 14:45:00",12763,"CKVY",13.54,66.58,66.31,67.14,65.17,23.23,26.59,21.21,0.517,28.09,30.64,25.85,7.747,7.748,260.2,21.29,19.73,663.0947,5.95,0.1186518,0.1522704,0.5830418
"2017-09-17 14:50:00",12764,"CKVY",13.55,66.45,66.82,67.2,66.33,23.92,28.23,23.09,0.53,30.86,32.78,27.86,7.554,7.714,286.8,18.63,11.62,659.68,5.949,0.1186518,0.1522704,0.5830418
"2017-09-17 14:55:00",12765,"CKVY",13.54,65.84,66.68,67.19,65.84,23.16,25.29,21.52,0.502,28.18,29.87,26.15,8.18,7.78,268.4,27.98,16,643.9789,5.95,0.1186518,0.1522704,0.5830418
"2017-09-17 15:00:00",12766,"CKVY",13.53,64.85,65.79,66.45,64.66,28.71,29.26,23.06,0.602,29.21,32.1,27.46,8.02,7.901,284.3,15.16,13.81,612.108,5.95,0.1075699,0.1412279,0.5524182
"2017-09-17 15:05:00",12767,"CKVY",13.53,65.71,65.55,65.9,64.85,27.89,29.19,24.7,0.602,30.62,32.62,28.51,8.85,8.31,308.2,13.03,17.1,565.3706,5.949,0.1075699,0.1412279,0.5524182
"2017-09-17 15:10:00",12768,"CKVY",13.52,66.02,66.13,66.58,65.65,26.97,29.26,24.19,0.589,30.67,32.95,28.71,9.31,9.09,297.4,15.4,18.19,553.5544,5.948,0.1075699,0.1412279,0.5524182
"2017-09-17 15:15:00",12769,"CKVY",13.53,65.59,66.05,66.58,65.59,25.46,29.4,24.05,0.547,30.93,33.49,28.17,10.01,9.76,289.9,12.15,17.97,548.0392,5.948,0.1082376,0.144316,0.5175164
"2017-09-17 15:20:00",12770,"CKVY",13.53,66.08,66.02,66.45,65.59,23.47,29.06,23.47,0.513,29.74,33.09,27.73,9.92,10.07,286.5,13.09,16,571.7438,5.948,0.1082376,0.144316,0.5175164
"2017-09-17 15:25:00",12771,"CKVY",13.53,66.08,66.33,66.64,66.08,26.69,28.51,23.23,0.584,30.1,32.78,27.59,8.96,9.36,281.1,12.99,11.62,566.532,5.948,0.1082376,0.144316,0.5175164
"2017-09-17 15:30:00",12772,"CKVY",13.52,66.21,66.45,66.95,65.96,23.44,29.57,22.55,0.515,29.52,33.58,26.83,8.73,8.63,278.3,20.71,16.88,559.5303,5.947,0.1062959,0.1437507,0.4819639
"2017-09-17 15:35:00",12773,"CKVY",13.52,66.45,66.07,66.45,65.77,27.93,28.58,23.16,0.619,30.27,32.52,27.2,9.11,8.95,283.7,14.05,18.41,544.1461,5.948,0.1062959,0.1437507,0.4819639
"2017-09-17 15:40:00",12774,"CKVY",13.52,65.84,66.2,66.7,65.77,26.01,28.61,24.4,0.564,31,32.82,28.52,10.16,9.62,291.5,14.5,20.39,531.5447,5.947,0.1062959,0.1437507,0.4819639
"2017-09-17 15:45:00",12775,"CKVY",13.53,65.16,65.43,66.14,64.79,25.18,28.1,24.12,0.533,29.53,31.99,27.51,10.81,10.61,266.7,15.44,17.76,505.0614,5.947,0.09693372,0.1342251,0.4432154
"2017-09-17 15:50:00",12776,"CKVY",13.52,65.47,65.16,65.59,64.73,23.75,25.15,23.3,0.508,27.78,28.84,26.78,10.98,10.91,253.5,10.03,16,461.9252,5.947,0.09693372,0.1342251,0.4432154
"2017-09-17 15:55:00",12777,"CKVY",13.52,65.84,65.28,65.84,64.85,24.57,27.1,23.37,0.533,28.32,30.41,26.9,9.96,10.63,253.6,11.67,10.96,412.5222,5.946,0.09693372,0.1342251,0.4432154
"2017-09-17 16:00:00",12778,"CKVY",13.52,65.84,65.96,66.58,65.4,28.58,28.58,23.64,0.62,29.65,32.36,27.39,8.28,9.18,269.2,26.6,12.49,404.3226,5.946,0.09022962,0.1287621,0.4039155
"2017-09-17 16:05:00",12779,"CKVY",13.52,66.02,65.73,66.08,65.34,23.85,28.58,23.03,0.52,28.92,32.33,27.16,7.427,7.836,270.3,19.85,13.37,420.8569,5.945,0.09022962,0.1287621,0.4039155
"2017-09-17 16:10:00",12780,"CKVY",13.53,64.04,65.45,66.63,63.92,30.15,30.22,23.44,0.614,29.09,32.14,27.53,7.316,7.398,270,23.43,11.62,417.6897,5.946,0.09022962,0.1287621,0.4039155
"2017-09-17 16:15:00",12781,"CKVY",13.53,62.92,63.16,63.98,62.62,32.41,33.4,28.98,0.635,32.61,33.96,30.68,6.868,7.1,297,12.5,7.234,357.6216,5.945,0.07144419,0.1004884,0.3608537
"2017-09-17 16:20:00",12782,"CKVY",13.52,63.48,63.24,63.6,62.86,32.65,32.82,29.05,0.652,32.1,33.73,30.46,6.733,6.781,293.8,15.15,12.93,309.3583,5.946,0.07144419,0.1004884,0.3608537
"2017-09-17 16:25:00",12783,"CKVY",13.52,63.47,63.26,63.6,63.04,26.93,32.75,24.32,0.538,28.71,33.82,26.08,6.913,6.896,306.6,22.31,15.56,264.6768,5.945,0.07144419,0.1004884,0.3608537
"2017-09-17 16:30:00",12784,"CKVY",13.54,62.74,63.04,63.66,62.55,27.41,28.54,25.83,0.533,28.43,30.36,27.53,7.604,7.288,337.4,14.66,10.3,259.5596,5.945,0.05637585,0.08233257,0.3176558
"2017-09-17 16:35:00",12785,"CKVY",13.53,62.43,62.99,63.48,62.37,34.64,34.64,27.13,0.667,32,34.29,28.43,6.705,7.153,299.1,11.39,9.64,227.7525,5.944,0.05637585,0.08233257,0.3176558
"2017-09-17 16:40:00",12786,"CKVY",13.54,61.75,61.77,62.43,61.44,31.55,34.81,30.8,0.593,32.01,34.09,30.54,5.912,6.195,310.2,10.92,8.55,214.079,5.945,0.05637585,0.08233257,0.3176558
"2017-09-17 16:45:00",12787,"CKVY",13.55,62.74,62.53,62.87,61.69,31.31,33.65,29.23,0.609,32.04,33.6,30.14,4.747,5.32,297.6,12.28,6.576,212.9957,5.944,0.04935067,0.07162366,0.272117
"2017-09-17 16:50:00",12788,"CKVY",13.55,63.06,62.8,63.06,62.62,28.71,32,27.14,0.565,30.25,32.54,28.32,4.485,4.569,275.5,19.44,8.11,207.6657,5.945,0.04935067,0.07162366,0.272117
"2017-09-17 16:55:00",12789,"CKVY",13.56,62.32,62.98,63.3,62.26,31.93,33.03,26.25,0.612,30.68,33.71,27.94,4.208,4.337,289.2,26.67,7.014,203.0913,5.945,0.04935067,0.07162366,0.272117
"2017-09-17 17:00:00",12790,"CKVY",13.57,63.12,62.73,63.18,62.26,25.94,34.74,25.94,0.512,29.45,34.22,27.27,3.664,3.986,281.3,41.13,4.384,181.3917,5.944,0.03698539,0.05393997,0.2277782
"2017-09-17 17:05:00",12791,"CKVY",13.57,62.38,62.84,63.31,62.32,28.3,28.64,25.84,0.544,28.64,29.6,27.55,2.943,3.302,276.5,15.24,3.288,157.9736,5.944,0.03698539,0.05393997,0.2277782
"2017-09-17 17:10:00",12792,"CKVY",13.57,61.58,62,62.5,61.58,28.03,28.99,26.38,0.524,28.3,29.52,27.11,2.425,2.608,240.9,22.91,6.576,122.701,5.944,0.03698539,0.05393997,0.2277782
"2017-09-17 17:15:00",12793,"CKVY",13.59,60.04,60.87,61.64,60.04,35.16,35.16,27.41,0.622,29.22,32.44,27.62,3.897,3.107,258.5,29.65,9.86,92.35893,5.944,0.02443243,0.0365812,0.1828649
"2017-09-17 17:20:00",12794,"CKVY",13.6,59.73,60.25,60.78,59.54,30.97,35.87,28.37,0.542,30.15,32.73,27.39,5.263,4.583,263.6,19.64,11.4,76.43729,5.943,0.02443243,0.0365812,0.1828649
"2017-09-17 17:25:00",12795,"CKVY",13.61,61.33,60.72,61.33,59.73,27.31,32.24,27.03,0.506,27.99,30.47,26.78,6.989,5.981,247.1,15.24,14.91,79.17023,5.943,0.02443243,0.0365812,0.1828649
"2017-09-17 17:30:00",12796,"CKVY",13.62,60.04,60.05,61.46,59.05,32.04,39.88,27.21,0.567,31.77,34.89,27.17,6.968,6.912,288.7,20.04,14.25,83.33843,5.943,0.03075053,0.05030207,0.1375876
"2017-09-17 17:35:00",12797,"CKVY",13.63,60.22,60.01,60.28,59.79,32.93,33.37,31.73,0.586,30.65,31.21,29.77,6.554,6.824,273.2,13.05,9.21,84.86192,5.942,0.03075053,0.05030207,0.1375876
"2017-09-17 17:40:00",12798,"CKVY",13.63,60.84,61.08,61.7,60.16,34.13,34.23,26.38,0.621,29.38,32.52,26.53,6.03,6.598,283.6,17.2,11.84,101.7816,5.943,0.03075053,0.05030207,0.1375876
"2017-09-17 17:45:00",12799,"CKVY",13.63,60.28,60.65,60.9,60.28,36.77,37.55,32.31,0.656,32.82,34.65,30.9,5.106,5.654,304.4,13.02,6.357,122.9633,5.943,0.02884238,0.04942619,0.09413961
"2017-09-17 17:50:00",12800,"CKVY",13.26,58.8,59.55,60.35,58.74,40.19,40.98,36.05,0.68,33.97,35.34,32.95,4.527,4.807,316.2,9.05,5.261,128.0873,5.943,0.02884238,0.04942619,0.09413961
"2017-09-17 17:55:00",12801,"CKVY",13.12,57.51,58.45,58.87,57.45,41.56,43.55,38.65,0.671,34.45,36.1,33.59,3.248,3.723,298.9,18.51,5.042,100.1673,5.943,0.02884238,0.04942619,0.09413961
"2017-09-17 18:00:00",12802,"CKVY",13.09,56.21,56.74,57.45,56.15,40.43,42.21,38.75,0.623,32.97,34.34,32,3.401,3.311,298.7,16.86,5.261,64.60323,5.942,0.009955962,0.02139398,0.05415341
"2017-09-17 18:05:00",12803,"CKVY",13.07,56.83,56.42,56.96,55.97,36.8,40.74,36.18,0.58,31.45,32.63,30.2,3.649,3.447,318.2,9.8,6.138,45.43143,5.943,0.009955962,0.02139398,0.05415341
"2017-09-17 18:10:00",12804,"CKVY",13.04,56.4,56.38,56.9,56.03,35.5,39.23,35.5,0.551,31.02,31.76,29.45,4.035,3.911,317.5,8.74,6.795,40.53901,5.943,0.009955962,0.02139398,0.05415341
"2017-09-17 18:15:00",12805,"CKVY",13.01,57.08,56.75,57.08,56.34,33.85,35.81,33.79,0.539,29.34,29.92,28.72,4.163,4.049,322.1,10.02,6.138,33.53917,5.943,0.002373336,0.01310882,0.02479781
"2017-09-17 18:20:00",12806,"CKVY",13,53.76,55.65,57.14,53.7,43.69,43.76,33.68,0.616,30.99,32.37,28.67,3.975,4.132,304.9,12.18,7.014,24.55056,5.943,0.002373336,0.01310882,0.02479781
"2017-09-17 18:25:00",12807,"CKVY",12.99,52.78,52.95,53.7,52.6,44.83,45.41,43.66,0.61,32.06,32.36,31.73,3.778,3.869,306.6,5.184,3.946,16.27313,5.943,0.002373336,0.01310882,0.02479781
"2017-09-17 18:30:00",12808,"CKVY",12.98,52.66,52.8,53.03,52.54,44.66,45.1,43.9,0.605,31.87,32.13,31.46,3.221,3.542,312.4,7.522,3.726,11.64216,5.944,0.007033125,0.01014967,0.01012559
"2017-09-17 18:35:00",12809,"CKVY",12.98,52.98,52.97,53.28,52.54,42.95,44.73,42.23,0.588,31.25,31.85,30.71,2.672,2.941,330.6,6.626,2.85,8.63524,5.942,0.007033125,0.01014967,0.01012559
"2017-09-17 18:40:00",12810,"CKVY",12.97,53.35,53.24,53.53,52.91,41.68,42.91,40.58,0.579,30.57,31.11,30,2.404,2.56,329.5,12.08,3.288,5.777199,5.943,0.007033125,0.01014967,0.01012559
"2017-09-17 18:45:00",12811,"CKVY",12.97,52.17,53.35,53.78,52.11,44.7,44.7,40.93,0.594,31.09,31.78,30.46,2.72,2.474,5.833,8.96,5.042,3.172001,5.943,0.003935679,0.006233956,0.002473584
"2017-09-17 18:50:00",12812,"CKVY",12.94,52.17,52.12,52.54,51.93,43.67,45.76,43.39,0.581,31.27,31.95,30.38,3.311,3.054,3.676,12.89,5.261,1.594398,5.943,0.003935679,0.006233956,0.002473584
"2017-09-17 18:55:00",12813,"CKVY",12.96,54.46,53.58,54.46,52.11,38.87,43.77,38.22,0.562,30.16,30.93,29.19,4.184,3.719,6.845,9,6.795,0.7383695,5.943,0.003935679,0.006233956,0.002473584
"2017-09-17 19:00:00",12814,"CKVY",12.95,53.04,53.81,54.7,52.67,41.2,42.3,38.42,0.566,30.33,30.83,29.7,4.275,4.3,6.731,11.71,6.138,0.2364343,5.943,0.006158751,0.009048098,2.5E-007
"2017-09-17 19:05:00",12815,"CKVY",12.95,53.23,53.47,53.84,52.98,40.41,41.34,39.18,0.559,29.78,30.3,29.32,5.027,4.635,5.834,5.326,8.11,0.04342309,5.943,0.006158751,0.009048098,2.5E-007
"2017-09-17 19:10:00",12816,"CKVY",12.94,53.36,52.82,53.42,52.49,39.87,41.79,39.87,0.554,29.88,30.18,29.37,4.709,4.907,2.472,6.962,5.48,0.0002628943,5.943,0.006158751,0.009048098,2.5E-007
"2017-09-17 19:15:00",12817,"CKVY",12.94,53.43,53.37,53.67,52.81,39.73,40.83,38.81,0.553,29.44,29.95,28.99,4.802,4.743,10.59,5.123,5.699,0,5.944,0.008375833,0.01169145,2.5E-007
"2017-09-17 19:20:00",12818,"CKVY",12.94,51.83,52.45,53.43,51.83,43.75,43.75,39.77,0.575,29.88,30.58,29.36,3.75,4.282,351.9,12.87,3.946,0,5.942,0.008375833,0.01169145,2.5E-007
"2017-09-17 19:25:00",12819,"CKVY",12.93,48.81,51,51.83,48.81,51.91,51.91,43.78,0.609,31.44,32.64,30.49,2.817,3.184,302.8,57.2,3.946,0,5.942,0.008375833,0.01169145,2.5E-007
"2017-09-17 19:30:00",12820,"CKVY",12.93,46.84,47.57,48.81,46.78,55.41,55.48,51.91,0.604,31.61,31.96,31.32,2.417,2.618,228.4,4.752,3.726,0,5.943,0.004474848,0.006707798,2.5E-007
"2017-09-17 19:35:00",12821,"CKVY",12.93,47.64,47.11,47.64,46.65,52.67,55.51,52.46,0.592,31.3,31.73,30.97,2.525,2.445,231.6,5.307,3.726,0,5.944,0.004474848,0.006707798,2.5E-007
"2017-09-17 19:40:00",12822,"CKVY",12.93,48.07,47.78,48.19,47.45,52.22,53.08,51.98,0.596,31.33,31.57,31.05,2.899,2.759,244.6,3.45,3.288,0,5.942,0.004474848,0.006707798,2.5E-007
"2017-09-17 19:45:00",12823,"CKVY",12.92,47.64,47.86,48.13,47.64,53.28,53.28,52.15,0.599,31.4,31.56,31.23,2.869,2.922,255.3,6.183,3.726,0,5.943,0.002332625,0.00377783,2.5E-007
"2017-09-17 19:50:00",12824,"CKVY",12.92,46.35,46.93,47.7,46.35,57.74,57.85,53.25,0.618,32.04,32.43,31.48,2.392,2.561,303.3,10.53,2.63,0,5.943,0.002332625,0.00377783,2.5E-007
"2017-09-17 19:55:00",12825,"CKVY",12.92,46.48,46.43,46.66,46.23,58.71,58.81,57.37,0.631,32.43,32.96,32.17,2.233,2.331,316.6,13.2,2.411,0,5.943,0.002332625,0.00377783,2.5E-007
"2017-09-17 20:00:00",12826,"CKVY",12.91,45.06,46.93,47.9,45.06,62.59,62.59,52.91,0.638,32.44,33.09,31.34,1.941,2.056,336.9,62.99,3.946,0,5.943,0.001225437,0.002235736,2.5E-007
"2017-09-17 20:05:00",12827,"CKVY",12.91,43.95,44.11,45.06,43.58,64.78,66.56,62.69,0.633,33.07,33.5,32.77,1.913,1.991,135,9.81,2.63,0,5.944,0.001225437,0.002235736,2.5E-007
"2017-09-17 20:10:00",12828,"CKVY",12.91,43.96,44.39,44.88,43.83,65.65,65.65,61.25,0.641,32.74,33.26,32.19,1.481,1.734,178.3,66.17,1.534,0,5.944,0.001225437,0.002235736,2.5E-007
"2017-09-17 20:15:00",12829,"CKVY",12.91,43.96,43.86,44.03,43.59,66.06,66.92,64.41,0.646,33.15,33.51,32.65,0.933,1.199,262.6,53.2,1.096,0,5.943,-0.0005986394,-0.0004393889,2.5E-007
"2017-09-17 20:20:00",12830,"CKVY",12.91,44.27,43.77,44.27,43.22,65.37,67.02,65.17,0.646,33.27,33.61,32.92,0.806,0.777,60.95,69.3,2.85,0,5.943,-0.0005986394,-0.0004393889,2.5E-007
"2017-09-17 20:25:00",12831,"CKVY",12.9,43.29,44.45,44.95,43.22,70.76,70.76,62.6,0.674,33.55,34.55,32.81,1.055,0.82,45.19,15.18,3.288,0,5.943,-0.0005986394,-0.0004393889,2.5E-007
"2017-09-17 20:30:00",12832,"CKVY",12.9,43.35,43.41,43.84,42.98,68.26,71.07,67.84,0.651,33.9,34.51,33.43,1.544,1.372,63.43,13.25,3.507,0,5.943,-0.00189669,-0.002483111,2.5E-007
"2017-09-17 20:35:00",12833,"CKVY",12.9,43.72,43.92,44.21,43.29,65.79,68.26,64.96,0.637,33.32,33.7,33.01,1.338,1.56,108.7,10.38,1.534,0,5.944,-0.00189669,-0.002483111,2.5E-007
"2017-09-17 20:40:00",12834,"CKVY",12.89,42.3,43.83,44.27,42.3,69.52,69.52,63.39,0.637,32.82,33.29,32.37,1.237,1.309,186.4,59.57,3.288,0,5.943,-0.00189669,-0.002483111,2.5E-007
"2017-09-17 20:45:00",12835,"CKVY",12.9,41.06,41.76,42.36,41,73.47,73.5,69.63,0.642,33.27,33.49,33.04,0.811,0.947,168.5,68.41,2.192,0,5.943,-0.001381586,-0.001652367,2.5E-007
"2017-09-17 20:50:00",12836,"CKVY",12.88,38.53,39.46,41.13,38.53,80.4,80.7,73.54,0.637,33.16,33.33,32.99,1.638,1.174,246.9,7.035,3.726,0,5.943,-0.001381586,-0.001652367,2.5E-007
"2017-09-17 20:55:00",12837,"CKVY",12.89,38.79,39.03,39.4,38.54,79.92,80.5,77.35,0.639,32.93,33.22,32.7,1.972,1.899,299.1,44.61,3.726,0,5.943,-0.001381586,-0.001652367,2.5E-007
"2017-09-17 21:00:00",12838,"CKVY",12.89,41.01,40.27,41.07,38.79,71.56,79.92,71.49,0.624,33.09,33.38,32.52,2.557,2.327,334.4,12.55,3.507,0,5.942,-0.001150105,-0.001311225,2.5E-007
"2017-09-17 21:05:00",12839,"CKVY",12.88,42.26,41.69,42.26,41.01,68.75,71.63,68.17,0.629,32.47,33.01,32,1.635,2.109,89.6,77.27,1.973,0,5.943,-0.001150105,-0.001311225,2.5E-007
"2017-09-17 21:10:00",12840,"CKVY",12.88,40.9,41.95,42.32,40.9,70.89,70.89,68.45,0.616,32.7,32.94,32.1,1.217,1.293,84.8,95.4,2.63,0,5.943,-0.001150105,-0.001311225,2.5E-007
"2017-09-17 21:15:00",12841,"CKVY",12.89,40.97,40.56,40.97,40.16,72.74,73.77,70.99,0.633,32.55,32.9,32.18,1.206,1.166,165.5,9.21,2.85,0,5.943,-0.001121883,-0.001258453,2.5E-007
"2017-09-17 21:20:00",12842,"CKVY",12.88,39.05,39.47,40.97,38.56,75.35,76.86,72.74,0.609,32.18,32.91,31.78,1.966,1.455,220.2,11.92,4.603,0,5.944,-0.001121883,-0.001258453,2.5E-007
"2017-09-17 21:25:00",12843,"CKVY",12.88,39.05,39.51,39.92,39.05,73.53,75.38,72.64,0.594,31.76,32.13,31.28,2.828,2.55,221.2,9.69,4.822,0,5.942,-0.001121883,-0.001258453,2.5E-007
"2017-09-17 21:30:00",12844,"CKVY",12.88,38.01,38.54,39.12,37.82,77.48,77.48,73.5,0.601,31.32,31.66,31.06,2.656,2.808,255.2,89.6,3.288,0,5.942,-0.0004535487,-0.0002945771,2.5E-007
"2017-09-17 21:35:00",12845,"CKVY",12.88,38.07,38.12,38.32,37.88,77.03,80.2,77.03,0.599,31.98,32.68,31.46,2.188,2.534,118.8,53.09,1.973,0,5.942,-0.0004535487,-0.0002945771,2.5E-007
"2017-09-17 21:40:00",12846,"CKVY",12.87,40.17,38.75,40.17,37.95,71.78,78.58,71.78,0.606,31.85,32.2,31.34,1.444,1.749,121.3,20.4,2.192,0,5.943,-0.0004535487,-0.0002945771,2.5E-007
"2017-09-17 21:45:00",12847,"CKVY",12.87,39.8,40.34,40.54,39.8,73.19,73.19,70.38,0.609,31.75,32.03,31.53,0.967,1.135,127.6,59.02,1.754,0,5.943,-0.0009934363,-0.001079104,2.5E-007
"2017-09-17 21:50:00",12848,"CKVY",12.87,39.68,39.55,39.8,39.18,74.63,74.94,73.19,0.618,32.05,32.35,31.84,0.749,0.821,306.4,75.24,2.192,0,5.943,-0.0009934363,-0.001079104,2.5E-007
"2017-09-17 21:55:00",12849,"CKVY",12.86,38.32,39.21,39.8,38.32,79.03,79.03,74.56,0.621,32.41,32.63,32.22,0.889,0.828,241.1,4.992,2.192,0,5.942,-0.0009934363,-0.001079104,2.5E-007
"2017-09-17 22:00:00",12850,"CKVY",12.85,37.46,37.72,38.38,37.34,82.8,82.8,79,0.629,32.53,32.79,32.23,1.065,0.979,235.6,15.11,1.315,0,5.942,-0.002278402,-0.003149905,2.5E-007
"2017-09-17 22:05:00",12851,"CKVY",12.86,36.97,37.19,37.46,36.84,86.2,86.2,82.8,0.642,32.74,33.28,32.53,1.2,1.166,189.2,19.3,1.754,0,5.943,-0.002278402,-0.003149905,2.5E-007
"2017-09-17 22:10:00",12852,"CKVY",12.85,36.1,36.77,37.28,36.1,86.4,87.3,84.4,0.622,32.94,33.67,32.19,0.867,1.081,233.2,54.75,1.973,0,5.943,-0.002278402,-0.003149905,2.5E-007
"2017-09-17 22:15:00",12853,"CKVY",12.86,36.29,36.3,36.85,35.98,85.2,88.4,85.1,0.618,32.89,33.55,32.23,1.01,0.883,273.3,33.44,3.069,0,5.942,-0.002277989,-0.003131137,2.5E-007
"2017-09-17 22:20:00",12854,"CKVY",12.86,35.56,35.84,36.29,35.49,86.8,87,85.3,0.612,32.19,32.62,31.91,1.037,1.057,238.1,11.56,2.192,0,5.943,-0.002277989,-0.003131137,2.5E-007
"2017-09-17 22:25:00",12855,"CKVY",12.86,34.75,35.1,35.62,34.69,87,87,85.8,0.593,31.49,32.11,31.11,1.066,1.052,216.2,15.46,2.411,0,5.943,-0.002277989,-0.003131137,2.5E-007
"2017-09-17 22:30:00",12856,"CKVY",12.86,34.63,34.7,34.82,34.57,86.4,87.2,86.4,0.586,31.18,31.38,30.93,0.747,0.929,274.2,22.98,1.315,0,5.943,-0.002276607,-0.003141677,2.5E-007
"2017-09-17 22:35:00",12857,"CKVY",12.85,34.26,34.4,34.69,34.08,88.1,88.2,86.3,0.59,30.96,31.13,30.8,0.61,0.701,283.3,13.17,1.754,0,5.943,-0.002276607,-0.003141677,2.5E-007
"2017-09-17 22:40:00",12858,"CKVY",12.85,34.2,34.17,34.32,34.08,89.6,89.7,88.1,0.598,31.28,31.5,30.94,0.525,0.491,279.2,16.32,1.534,0,5.943,-0.002276607,-0.003141677,2.5E-007
"2017-09-17 22:45:00",12859,"CKVY",12.85,34.26,34.23,34.51,34.01,88.3,89.8,88.3,0.591,31.37,31.61,31.17,0.786,0.671,327.2,8.39,1.754,0,5.944,-0.002660139,-0.003869986,2.5E-007
"2017-09-17 22:50:00",12860,"CKVY",12.85,34.14,34.44,34.63,34.08,88.8,88.8,87.6,0.591,31.24,31.55,30.96,1.233,0.925,349.8,10.45,2.63,0,5.944,-0.002660139,-0.003869986,2.5E-007
"2017-09-17 22:55:00",12861,"CKVY",12.84,34.88,34.55,35,34.08,88.9,89.9,88.5,0.609,31.69,32.06,31.15,1.89,1.585,355.5,10.05,3.069,0,5.944,-0.002660139,-0.003869986,2.5E-007
"2017-09-17 23:00:00",12862,"CKVY",12.84,36.18,35.66,36.24,34.88,84.4,89.2,84.4,0.609,32.09,32.47,31.8,2.294,2.123,334,8.56,3.288,0,5.944,-0.001874978,-0.002439404,2.5E-007
"2017-09-17 23:05:00",12863,"CKVY",12.83,35.37,35.57,36.18,35.19,83.9,84.4,83.5,0.587,31.18,31.94,30.85,2.61,2.46,310.8,5.569,3.726,0,5.944,-0.001874978,-0.002439404,2.5E-007
"2017-09-17 23:10:00",12864,"CKVY",12.83,36.05,35.68,36.12,35.31,82.5,84,82.5,0.593,31.09,31.31,30.92,2.854,2.712,304.7,10.17,4.165,0,5.944,-0.001874978,-0.002439404,2.5E-007
"2017-09-17 23:15:00",12865,"CKVY",12.83,35.81,36.11,36.36,35.74,83.2,83.2,81.5,0.592,31.17,31.33,30.99,3.153,2.98,279.8,7.034,3.946,0,5.944,-0.0007501352,-0.0007494158,2.5E-007
"2017-09-17 23:20:00",12866,"CKVY",12.83,35.07,35.42,35.87,35,85.1,85.1,83.2,0.587,31.06,31.32,30.78,2.729,3.055,254.2,11.34,3.507,0,5.944,-0.0007501352,-0.0007494158,2.5E-007
"2017-09-17 23:25:00",12867,"CKVY",12.83,35.13,35.14,35.25,35,84.6,85.5,84.5,0.586,31.1,31.28,30.92,2.078,2.436,228.8,12.95,2.411,0,5.944,-0.0007501352,-0.0007494158,2.5E-007
"2017-09-17 23:30:00",12868,"CKVY",12.82,35.01,35.08,35.26,34.89,85.3,85.5,84.2,0.588,30.95,31.21,30.77,1.549,1.787,207.5,18.01,3.288,0,5.944,-0.001051464,-0.001179036,2.5E-007
"2017-09-17 23:35:00",12869,"CKVY",12.82,34.52,34.79,35.2,34.4,86.7,87,85,0.586,30.96,31.21,30.72,1.728,1.603,190.8,28.51,3.507,0,5.944,-0.001051464,-0.001179036,2.5E-007
"2017-09-17 23:40:00",12870,"CKVY",12.82,34.77,34.54,34.77,34.34,86.3,87.1,86.3,0.589,31.02,31.22,30.81,1.598,1.607,188,41.76,2.192,0,5.944,-0.001051464,-0.001179036,2.5E-007
"2017-09-17 23:45:00",12871,"CKVY",12.82,35.63,35.17,35.63,34.71,83.3,86.4,83.3,0.588,31.12,31.37,30.87,1.676,1.653,197.1,33.05,3.726,0,5.943,-0.00170519,-0.002175478,2.5E-007
"2017-09-17 23:50:00",12872,"CKVY",12.81,35.63,35.95,36.13,35.51,81,83.2,81,0.572,30.85,31.04,30.39,1.543,1.633,224.8,22.19,3.946,0,5.944,-0.00170519,-0.002175478,2.5E-007
"2017-09-17 23:55:00",12873,"CKVY",12.81,35.88,35.32,35.88,35.02,81.4,82.8,80.8,0.581,30.39,30.8,30.15,2.099,1.751,253.4,10.13,5.699,0,5.943,-0.00170519,-0.002175478,2.5E-007
"2017-09-18 00:00:00",12874,"CKVY",12.81,37.12,36.75,37.25,35.82,77.56,81.5,77.49,0.581,30.88,31.09,30.69,2.901,2.582,251.8,4.956,5.918,0,5.943,-0.001137774,-0.001308092,2.5E-007
"2017-09-18 00:05:00",12875,"CKVY",12.81,35.77,36.43,37.12,35.77,81.4,81.4,77.52,0.578,30.69,30.81,30.54,3.283,3.046,254.7,8.51,3.946,0,5.944,-0.001137774,-0.001308092,2.5E-007
"2017-09-18 00:10:00",12876,"CKVY",12.8,34.47,35.2,35.83,34.41,87.2,87.2,81.4,0.588,30.91,31.25,30.51,3.064,3.356,228.8,6.915,3.507,0,5.943,-0.001137774,-0.001308092,2.5E-007
"2017-09-18 00:15:00",12877,"CKVY",12.8,33.11,33.62,34.53,32.93,91.9,91.9,87.1,0.587,30.86,31.13,30.68,2.017,2.47,228.9,12.58,1.973,0,5.944,-0.0006877704,-0.0006682576,2.5E-007
"2017-09-18 00:20:00",12878,"CKVY",12.8,32.99,32.95,33.17,32.8,93.3,93.4,91.9,0.593,31.08,31.34,30.87,1.116,1.551,225.7,8.7,1.096,0,5.944,-0.0006877704,-0.0006682576,2.5E-007
"2017-09-18 00:25:00",12879,"CKVY",12.8,33.42,33.24,33.55,32.93,93.1,93.9,93,0.602,31.6,31.87,31.22,0.604,0.765,328,31.79,1.315,0,5.944,-0.0006877704,-0.0006682576,2.5E-007
"2017-09-18 00:30:00",12880,"CKVY",12.8,33.79,33.61,33.85,33.42,90.5,93.1,90.5,0.594,31.47,31.82,31.25,0.54,0.539,266.9,37.5,2.63,0,5.944,-0.00243609,-0.003418479,2.5E-007
"2017-09-18 00:35:00",12881,"CKVY",12.8,33.42,33.56,33.85,33.3,90.4,90.5,89.4,0.584,30.93,31.36,30.54,0.635,0.6,167.2,40.21,1.534,0,5.943,-0.00243609,-0.003418479,2.5E-007
"2017-09-18 00:40:00",12882,"CKVY",12.79,33.3,33.43,33.55,33.17,90.6,90.6,90,0.583,30.93,31.1,30.66,0.793,0.681,169.2,17.7,1.973,0,5.943,-0.00243609,-0.003418479,2.5E-007
"2017-09-18 00:45:00",12883,"CKVY",12.79,33.3,33.21,33.42,33.11,90.2,91.1,90.2,0.58,30.79,30.99,30.58,0.822,0.855,184.6,23.31,2.63,0,5.944,-0.002572207,-0.00370277,2.5E-007
"2017-09-18 00:50:00",12884,"CKVY",12.79,33.73,33.6,33.79,33.24,88.7,90.2,88.2,0.581,30.69,30.86,30.52,1.282,1.029,184.9,13.75,3.507,0,5.944,-0.002572207,-0.00370277,2.5E-007
"2017-09-18 00:55:00",12885,"CKVY",12.78,32.68,33.26,33.79,32.56,89.1,89.1,87.7,0.559,30.18,30.84,29.69,1.689,1.56,173.7,4.598,2.85,0,5.944,-0.002572207,-0.00370277,2.5E-007
"2017-09-18 01:00:00",12886,"CKVY",12.78,32.56,32.81,33.11,32.49,92.1,93.2,89.1,0.575,30.67,31.34,29.72,1.93,1.787,169.7,22.68,2.63,0,5.944,-0.001956611,-0.002579628,2.5E-007
"2017-09-18 01:05:00",12887,"CKVY",12.78,33.06,32.93,33.18,32.43,93.7,94.1,92,0.597,31.3,31.61,30.4,1.599,1.806,119.8,11.37,2.411,0,5.945,-0.001956611,-0.002579628,2.5E-007
"2017-09-18 01:10:00",12888,"CKVY",12.78,33.18,33.04,33.18,32.87,93.6,93.7,93.3,0.6,31.38,31.57,31.15,0.926,1.252,127.1,0.218,0.877,0,5.944,-0.001956611,-0.002579628,2.5E-007
"2017-09-18 01:15:00",12889,"CKVY",12.77,32.44,32.66,33.18,32.32,93.9,93.9,92.4,0.584,30.87,31.55,30.44,0.886,0.895,168.2,11.62,2.63,0,5.945,-0.002200756,-0.002975215,2.5E-007
"2017-09-18 01:20:00",12890,"CKVY",12.77,32.94,32.61,32.94,32.38,89.7,94.4,89.7,0.569,30.75,31.19,30.15,1.256,0.972,173,12.48,3.507,0,5.944,-0.002200756,-0.002975215,2.5E-007
"2017-09-18 01:25:00",12891,"CKVY",12.77,35.16,34.26,35.16,32.94,84.5,89.7,84.3,0.586,30.63,31.02,30.11,2.579,1.889,146.7,7.059,5.48,0,5.944,-0.002200756,-0.002975215,2.5E-007
"2017-09-18 01:30:00",12892,"CKVY",12.77,35.29,35.45,35.84,35.1,83.9,84.6,82.5,0.585,30.96,31.19,30.68,3.104,2.958,145.7,11.91,5.48,0,5.944,-0.00153861,-0.001906377,2.5E-007
"2017-09-18 01:35:00",12893,"CKVY",12.77,34.92,35.04,35.35,34.73,84.9,84.9,83.9,0.583,30.84,31.05,30.61,3.398,3.193,152.2,9.37,5.261,0,5.945,-0.00153861,-0.001906377,2.5E-007
"2017-09-18 01:40:00",12894,"CKVY",12.76,34.92,34.65,34.98,34.36,84.9,86.2,84.8,0.583,30.76,31.05,30.41,3.193,3.296,150.9,5.392,5.042,0,5.945,-0.00153861,-0.001906377,2.5E-007
"2017-09-18 01:45:00",12895,"CKVY",12.76,33.62,34.75,35.47,33.62,87,87,83.4,0.567,30.6,31.11,30.12,2.829,2.95,114.2,43.88,3.507,0,5.944,-0.0006419609,-0.0006084039,2.5E-007
"2017-09-18 01:50:00",12896,"CKVY",12.76,32.26,32.8,33.68,32.2,88.9,89.3,86.9,0.549,29.75,30.22,29.29,2.465,2.766,349.9,15.8,2.63,0,5.944,-0.0006419609,-0.0006084039,2.5E-007
"2017-09-18 01:55:00",12897,"CKVY",12.76,31.21,31.63,32.2,31.21,91.2,91.2,88.8,0.54,28.99,29.31,28.73,1.796,2.105,2.063,12.19,2.63,0,5.944,-0.0006419609,-0.0006084039,2.5E-007
"2017-09-18 02:00:00",12898,"CKVY",12.75,31.21,31.28,31.39,31.15,92,92.1,91.2,0.544,29.14,29.37,28.93,1.34,1.54,350.2,15.07,1.315,0,5.945,-0.001503768,-0.001850466,2.5E-007
"2017-09-18 02:05:00",12899,"CKVY",12.75,30.65,31.08,31.33,30.59,91.3,92,91.1,0.528,28.9,29.29,28.33,1.343,1.314,325,14.59,2.411,0,5.945,-0.001503768,-0.001850466,2.5E-007
"2017-09-18 02:10:00",12900,"CKVY",12.74,30.59,30.57,30.71,30.41,93.2,93.2,91.3,0.538,28.63,28.92,28.37,1.628,1.546,318.3,5.101,3.069,0,5.944,-0.001503768,-0.001850466,2.5E-007
"2017-09-18 02:15:00",12901,"CKVY",12.74,30.96,30.74,30.96,30.53,93.8,93.8,93.1,0.549,29.09,29.39,28.79,1.97,1.804,316.5,11.56,2.411,0,5.945,-0.001925855,-0.002528996,2.5E-007
"2017-09-18 02:20:00",12902,"CKVY",12.73,30.71,30.9,31.09,30.65,92.9,93.9,92.9,0.539,29.26,29.52,28.88,1.445,1.758,291,10.51,1.754,0,5.945,-0.001925855,-0.002528996,2.5E-007
"2017-09-18 02:25:00",12903,"CKVY",12.73,30.41,30.51,30.71,30.34,93.6,93.6,92.6,0.536,28.75,28.9,28.59,0.772,1.065,218.6,50.34,2.63,0,5.945,-0.001925855,-0.002528996,2.5E-007
"2017-09-18 02:30:00",12904,"CKVY",12.72,29.48,30.04,30.53,29.42,93,93.6,92.8,0.513,28.29,28.91,27.62,0.749,0.768,258.5,11.87,2.85,0,5.946,-0.002155928,-0.002937057,2.5E-007
"2017-09-18 02:35:00",12905,"CKVY",12.72,30.53,29.86,30.59,29.35,95.4,95.4,93,0.549,28.47,29.43,27.63,1.424,1.06,273.1,4.193,3.069,0,5.946,-0.002155928,-0.002937057,2.5E-007
"2017-09-18 02:40:00",12906,"CKVY",12.71,30.1,30.42,30.71,30.03,93.4,95.4,93.3,0.528,29,29.44,28.35,1.584,1.594,216.9,39.94,1.754,0,5.945,-0.002155928,-0.002937057,2.5E-007
"2017-09-18 02:45:00",12907,"CKVY",12.72,30.78,30.43,30.84,30.1,94.3,94.7,93.4,0.548,28.99,29.41,28.42,1.298,1.404,162,18.44,1.754,0,5.945,-0.00209848,-0.002822258,2.5E-007
"2017-09-18 02:50:00",12908,"CKVY",12.71,31.09,31.01,31.21,30.71,91.6,94.3,91.6,0.539,29.15,29.53,28.76,1.138,1.197,171.7,18.8,2.85,0,5.945,-0.00209848,-0.002822258,2.5E-007
"2017-09-18 02:55:00",12909,"CKVY",12.71,31.46,31.28,31.52,30.96,91.8,92.2,91.3,0.548,29.19,29.44,28.74,1.079,1.074,205.6,31.83,1.754,0,5.946,-0.00209848,-0.002822258,2.5E-007
"2017-09-18 03:00:00",12910,"CKVY",12.7,33,32.21,33.13,31.46,88.9,92,88.9,0.566,29.92,30.34,29.33,1.078,1.087,267.7,10.84,1.534,0,5.946,-0.002206225,-0.003026313,2.5E-007
"2017-09-18 03:05:00",12911,"CKVY",12.7,33.01,33.07,33.19,32.94,88.3,89,88.2,0.562,30.02,30.2,29.85,0.493,0.805,240.3,39.59,0.658,0,5.945,-0.002206225,-0.003026313,2.5E-007
"2017-09-18 03:10:00",12912,"CKVY",12.7,33.81,33.2,33.93,32.82,86,88.4,86,0.565,29.84,30.23,29.42,0.74,0.537,206.4,31.56,3.726,0,5.946,-0.002206225,-0.003026313,2.5E-007
"2017-09-18 03:15:00",12913,"CKVY",12.69,33.51,33.64,34.06,33.38,87.1,87.1,84.8,0.565,29.94,30.27,29.57,1.009,0.9,178.9,20.93,2.85,0,5.945,-0.002463267,-0.003513744,2.5E-007
"2017-09-18 03:20:00",12914,"CKVY",12.69,33.2,33.32,33.51,33.07,88.2,88.4,87,0.565,30.12,30.37,29.78,1.72,1.374,192.4,8.85,3.288,0,5.947,-0.002463267,-0.003513744,2.5E-007
"2017-09-18 03:25:00",12915,"CKVY",12.69,32.77,32.8,33.2,32.58,89,89.5,88.1,0.561,29.87,30.13,29.59,1.656,1.706,235.8,15.55,2.192,0,5.945,-0.002463267,-0.003513744,2.5E-007
"2017-09-18 03:30:00",12916,"CKVY",12.69,32.58,32.69,32.83,32.46,88.8,89.1,88.6,0.555,29.76,29.95,29.49,1.641,1.66,226.8,6.144,2.411,0,5.945,-0.001804884,-0.002336746,2.5E-007
"2017-09-18 03:35:00",12917,"CKVY",12.68,31.9,32.73,33.2,31.72,88.2,89.1,87,0.537,29.61,30.1,28.63,1.843,1.759,216.5,23.52,5.699,0,5.946,-0.001804884,-0.002336746,2.5E-007
"2017-09-18 03:40:00",12918,"CKVY",12.66,30.54,30.98,31.96,30.48,91.3,91.3,88.2,0.526,28.41,28.88,28.16,2.151,2.035,279.9,22.87,2.411,0,5.945,-0.001804884,-0.002336746,2.5E-007
"2017-09-18 03:45:00",12919,"CKVY",12.67,30.85,30.51,30.85,30.23,93.2,93.2,91.3,0.543,28.52,29.11,28.14,2.262,2.186,332.8,9.87,2.411,0,5.945,-0.001574827,-0.001965025,2.5E-007
"2017-09-18 03:50:00",12920,"CKVY",12.66,31.47,31.24,31.53,30.79,92.8,93.5,92.6,0.555,29.48,29.71,29.05,1.861,2.048,358.1,8.09,2.192,0,5.947,-0.001574827,-0.001965025,2.5E-007
"2017-09-18 03:55:00",12921,"CKVY",12.66,31.72,31.8,32.02,31.47,91.8,93.4,91.8,0.554,30,30.26,29.61,1.526,1.694,0.241,24,1.315,0,5.945,-0.001574827,-0.001965025,2.5E-007
"2017-09-18 04:00:00",12922,"CKVY",12.65,32.4,32.11,32.46,31.65,92.3,92.6,91.7,0.573,30.09,30.47,29.52,1.319,1.42,67.65,11.19,1.754,0,5.945,-0.001885192,-0.002444469,2.5E-007
"2017-09-18 04:05:00",12923,"CKVY",12.65,32.33,32.43,32.58,32.27,90.6,92.4,90.5,0.561,30.17,30.48,29.82,0.988,1.159,102.8,15.67,1.315,0,5.946,-0.001885192,-0.002444469,2.5E-007
"2017-09-18 04:10:00",12924,"CKVY",12.65,32.09,32.02,32.4,31.72,91.7,92,89.9,0.562,29.65,30.11,29.35,0.757,0.841,196.1,55.31,1.096,0,5.946,-0.001885192,-0.002444469,2.5E-007
"2017-09-18 04:15:00",12925,"CKVY",12.64,32.58,32.56,32.89,32.09,89.9,91.7,89.8,0.562,30.21,30.45,29.8,0.64,0.696,259.1,8.31,1.534,0,5.946,-0.002380443,-0.003346797,2.5E-007
"2017-09-18 04:20:00",12926,"CKVY",12.63,31.47,31.88,32.64,31.41,92.1,92.1,89.9,0.55,29.6,30.02,29.35,0.951,0.774,275,9.62,1.754,0,5.946,-0.002380443,-0.003346797,2.5E-007
"2017-09-18 04:25:00",12927,"CKVY",12.62,30.97,31.17,31.47,30.91,92.7,92.7,92,0.543,29.19,29.46,28.99,1.288,1.171,299.5,4.061,1.754,0,5.946,-0.002380443,-0.003346797,2.5E-007
"2017-09-18 04:30:00",12928,"CKVY",12.62,31.16,31.01,31.22,30.85,93.5,93.5,92.6,0.552,29.28,29.55,29.05,1.375,1.317,314.2,13.91,1.973,0,5.947,-0.002233015,-0.003075567,2.5E-007
"2017-09-18 04:35:00",12929,"CKVY",12.62,31.84,31.57,31.96,31.16,92.8,93.8,92.7,0.563,29.88,30.16,29.49,1.412,1.404,317.8,2.597,1.973,0,5.946,-0.002233015,-0.003075567,2.5E-007
"2017-09-18 04:40:00",12930,"CKVY",12.62,31.84,31.94,32.09,31.72,92,92.7,91.8,0.558,29.91,30.13,29.63,1.286,1.351,305.1,4.636,1.534,0,5.947,-0.002233015,-0.003075567,2.5E-007
"2017-09-18 04:45:00",12931,"CKVY",12.61,30.79,31.49,31.96,30.73,91.9,92.2,91.3,0.534,29.38,29.92,28.65,1.246,1.255,298.4,6.256,1.973,0,5.946,-0.002093346,-0.002811694,2.5E-007
"2017-09-18 04:50:00",12932,"CKVY",12.61,30.11,30.41,30.85,29.98,93.7,93.7,91.9,0.53,28.59,28.99,28.12,1.041,1.165,299.2,5.637,2.192,0,5.947,-0.002093346,-0.002811694,2.5E-007
"2017-09-18 04:55:00",12933,"CKVY",12.6,30.17,30.12,30.23,29.98,94.7,94.8,93.7,0.537,28.67,28.92,28.45,0.806,0.877,280.2,19.55,1.096,0,5.947,-0.002093346,-0.002811694,2.5E-007
"2017-09-18 05:00:00",12934,"CKVY",12.6,30.36,30.11,30.36,29.92,95.1,95.2,94.6,0.544,28.82,29.13,28.6,0.805,0.844,254.4,5.287,1.534,0,5.946,-0.002315871,-0.003239124,2.5E-007
"2017-09-18 05:05:00",12935,"CKVY",12.6,30.23,30.25,30.36,30.11,95.1,95.2,95,0.541,29.02,29.15,28.87,0.523,0.654,253.9,0.088,1.096,0,5.946,-0.002315871,-0.003239124,2.5E-007
"2017-09-18 05:10:00",12936,"CKVY",12.6,29.74,30.05,30.36,29.74,94.4,95.2,94.4,0.526,28.75,29.15,28.33,0.445,0.508,253.9,0.093,0,0,5.946,-0.002315871,-0.003239124,2.5E-007
"2017-09-18 05:15:00",12937,"CKVY",12.59,30.23,29.92,30.42,29.55,95.6,95.8,94.5,0.543,28.66,29.33,28.17,0.064,0.251,253.9,0.188,0,0,5.946,-0.002669241,-0.003969949,2.5E-007
"2017-09-18 05:20:00",12938,"CKVY",12.59,30.23,30.24,30.42,29.98,95.2,95.6,95.1,0.541,29.07,29.25,28.82,0.118,0.042,237.5,13.42,1.096,0,5.946,-0.002669241,-0.003969949,2.5E-007
"2017-09-18 05:25:00",12939,"CKVY",12.59,30.48,30.46,30.6,30.23,95.2,95.4,95.1,0.547,29.26,29.43,29,0.508,0.311,225.6,1.952,1.534,0,5.946,-0.002669241,-0.003969949,2.5E-007
"2017-09-18 05:30:00",12940,"CKVY",12.58,29.86,30.23,30.54,29.86,95.1,95.2,94.9,0.532,28.99,29.33,28.6,1.181,0.826,227.8,2.616,2.63,0,5.945,-0.002745153,-0.004129836,2.5E-007
"2017-09-18 05:35:00",12941,"CKVY",12.58,29.24,29.68,29.98,29.24,95.2,95.4,95,0.52,28.49,28.75,28.04,1.807,1.517,240.9,4.139,2.63,0,5.945,-0.002745153,-0.004129836,2.5E-007
"2017-09-18 05:40:00",12942,"CKVY",12.58,28.87,29.06,29.3,28.87,96.1,96.1,95.2,0.517,27.96,28.13,27.77,2.092,1.968,224.7,4.183,2.63,0,5.946,-0.002745153,-0.004129836,2.5E-007
"2017-09-18 05:45:00",12943,"CKVY",12.57,29.06,29.02,29.12,28.87,96.2,96.3,96,0.521,28.07,28.2,27.88,1.978,2.067,216.1,7.622,2.192,0,5.947,-0.001869234,-0.002413451,2.5E-007
"2017-09-18 05:50:00",12944,"CKVY",12.57,29.06,28.97,29.18,28.69,95.9,96.2,95.3,0.52,27.9,28.22,27.52,1.601,1.755,124.8,42.42,1.973,0.02128337,5.946,-0.001869234,-0.002413451,2.5E-007
"2017-09-18 05:55:00",12945,"CKVY",12.57,29.68,29.48,29.74,29.06,96.6,96.7,95.9,0.537,28.58,28.91,28.03,1.574,1.576,72.1,1.638,2.411,0.1401625,5.946,-0.001869234,-0.002413451,2.5E-007
"2017-09-18 06:00:00",12946,"CKVY",12.57,29.49,29.48,29.74,29.19,96.2,96.7,96,0.531,28.56,28.91,28.21,1.797,1.668,78.96,4.252,3.069,0.4441477,5.946,-0.001945511,-0.002552841,0.0008776658
"2017-09-18 06:05:00",12947,"CKVY",12.56,29.62,29.63,29.87,29.37,96.4,96.5,96.2,0.535,28.73,28.99,28.44,1.989,1.982,63.4,5.098,2.63,1.07882,5.946,-0.001945511,-0.002552841,0.0008776658
"2017-09-18 06:10:00",12948,"CKVY",12.57,29.38,29.47,29.75,29.19,95.8,96.5,95.8,0.526,28.48,28.86,28.16,1.477,1.707,75.37,21.72,1.096,2.093735,5.947,-0.001945511,-0.002552841,0.0008776658
"2017-09-18 06:15:00",12949,"CKVY",12.58,29.69,29.59,29.75,29.38,96.1,96.2,95.8,0.534,28.59,28.79,28.33,0.972,1.237,92.8,6.333,1.096,3.694167,5.947,-0.001789237,-0.002350943,0.006487988
"2017-09-18 06:20:00",12950,"CKVY",12.58,29.75,29.62,29.81,29.38,95.9,96.2,95.6,0.535,28.58,28.86,28.33,0.422,0.648,130.6,26.4,0.438,6.123918,5.947,-0.001789237,-0.002350943,0.006487988
"2017-09-18 06:25:00",12951,"CKVY",12.6,29.19,29.43,29.87,29.13,94.9,96,94.8,0.517,28.24,28.87,27.83,0.548,0.5,275.9,30.01,2.192,9.750268,5.947,-0.001789237,-0.002350943,0.006487988
"2017-09-18 06:30:00",12952,"CKVY",12.61,29.13,29.07,29.25,28.88,94.5,95,94.5,0.514,27.75,28,27.51,0.621,0.575,310.1,6.489,1.534,14.01185,5.947,-0.006186619,-0.006512307,0.0174963
"2017-09-18 06:35:00",12953,"CKVY",12.64,29.32,29.37,29.5,29.01,94.1,94.9,94.1,0.515,28.01,28.22,27.65,0.898,0.758,273.6,29.37,1.315,21.75161,5.946,-0.006186619,-0.006512307,0.0174963
"2017-09-18 06:40:00",12954,"CKVY",12.65,29.93,29.48,30,29.13,94.4,94.4,93.9,0.53,28.01,28.58,27.59,0.683,0.788,201.7,32.5,1.096,34.54136,5.947,-0.006186619,-0.006512307,0.0174963
"2017-09-18 06:45:00",12955,"CKVY",12.66,29.93,30.02,30.12,29.87,93.2,94.4,93.1,0.523,28.39,28.7,28.13,0.563,0.617,148.1,23.31,1.315,46.67628,5.946,-0.004759407,-0.00494463,0.04105174
"2017-09-18 06:50:00",12956,"CKVY",12.7,29.87,29.91,30.06,29.75,93.8,93.9,93.2,0.525,28.29,28.39,28.14,0.477,0.499,155.5,12.54,1.096,49.00021,5.947,-0.004759407,-0.00494463,0.04105174
"2017-09-18 06:55:00",12957,"CKVY",12.78,31.05,30.33,31.05,29.81,94.9,94.9,93.8,0.558,28.88,29.75,28.25,0.874,0.641,148.3,10.75,2.192,55.00971,5.947,-0.004759407,-0.00494463,0.04105174
"2017-09-18 07:00:00",12958,"CKVY",12.91,31.85,31.44,31.98,30.92,93.6,94.9,93.6,0.569,29.98,30.41,29.55,1.228,1.014,159.6,15.55,2.85,79.48478,5.947,0.0001066485,0.0002436881,0.07810584
"2017-09-18 07:05:00",12959,"CKVY",13.06,33.09,32.5,33.15,31.85,91,93.6,91,0.58,30.54,30.88,30.16,1.429,1.357,170.5,13.15,2.85,112.1111,5.947,0.0001066485,0.0002436881,0.07810584
"2017-09-18 07:10:00",12960,"CKVY",13.21,33.71,33.38,33.83,32.96,90.5,91.3,90.2,0.592,30.97,31.55,30.59,1.469,1.475,178.7,12.88,2.63,133.9346,5.947,0.0001066485,0.0002436881,0.07810584
"2017-09-18 07:15:00",12961,"CKVY",13.32,34.26,33.94,34.26,33.64,92.1,92.1,89.7,0.616,31.51,32.22,31.05,1.53,1.573,175.5,14.55,2.85,138.1045,5.947,0.005125887,0.00585451,0.1199997
"2017-09-18 07:20:00",12962,"CKVY",13.32,34.02,34.23,34.39,34.02,90.6,92.2,90.2,0.6,31.93,32.3,31.47,1.766,1.64,164.3,7.896,2.63,131.9294,5.946,0.005125887,0.00585451,0.1199997
"2017-09-18 07:25:00",12963,"CKVY",13.4,34.32,34.25,34.57,34.02,90.4,91.4,89.4,0.606,31.79,32.22,31.44,1.979,1.872,177.1,9.47,3.069,122.8826,5.947,0.005125887,0.00585451,0.1199997
"2017-09-18 07:30:00",12964,"CKVY",13.42,34.26,34.33,34.51,34.2,90.1,91.3,90.1,0.603,31.89,32.24,31.61,2.121,2.022,178.6,7.994,3.288,117.2376,5.948,0.008068439,0.009110155,0.1640362
"2017-09-18 07:35:00",12965,"CKVY",13.42,33.95,34.08,34.26,33.89,90.2,91.1,89.5,0.596,31.5,31.88,31.21,2.362,2.221,180.8,8.81,3.946,116.8498,5.946,0.008068439,0.009110155,0.1640362
"2017-09-18 07:40:00",12966,"CKVY",13.4,34.01,34.04,34.2,33.95,92.5,92.5,90.2,0.613,31.84,32.15,31.45,2.652,2.474,171.2,13.15,4.822,114.3006,5.946,0.008068439,0.009110155,0.1640362
"2017-09-18 07:45:00",12967,"CKVY",13.4,34.25,34.11,34.25,33.94,94.2,94.3,92.5,0.63,32.49,32.79,32.01,2.878,2.795,177.4,12.47,4.384,101.1948,5.947,0.008862567,0.01003429,0.2090767
"2017-09-18 07:50:00",12968,"CKVY",13.61,35.3,34.62,35.3,34.13,94.1,94.4,94,0.656,33.13,33.82,32.67,2.889,2.863,160.8,12.84,5.261,92.0196,5.947,0.008862567,0.01003429,0.2090767
"2017-09-18 07:55:00",12969,"CKVY",13.94,36.79,35.91,36.79,35.18,92.4,94.1,91.1,0.683,33.99,34.8,33.61,3.511,3.233,149.5,8.06,6.576,117.3236,5.947,0.008862567,0.01003429,0.2090767
"2017-09-18 08:00:00",12970,"CKVY",13.84,37.77,37.19,37.9,36.6,89.6,92.4,89.1,0.689,34.59,35.25,34.12,4.11,3.787,138.3,8.29,6.795,173.518,5.947,0.01640891,0.0181931,0.2533222
"2017-09-18 08:05:00",12971,"CKVY",13.79,38.52,38.18,38.64,37.53,85.8,89.7,85,0.679,34.85,35.73,34.09,4.772,4.506,139.6,9.8,6.357,232.7425,5.946,0.01640891,0.0181931,0.2533222
"2017-09-18 08:10:00",12972,"CKVY",13.75,38.95,38.85,39.32,38.39,84.9,89.1,83.5,0.684,35.05,36.31,34.31,4.774,4.807,139.2,9.77,6.795,266.7732,5.946,0.01640891,0.0181931,0.2533222
"2017-09-18 08:15:00",12973,"CKVY",13.74,39.69,39.38,39.81,38.83,81.6,88.5,81.6,0.676,34.97,36.39,34.39,4.801,4.782,145,7.6,6.138,288.3441,5.946,0.02574802,0.02932204,0.2972483
"2017-09-18 08:20:00",12974,"CKVY",13.72,41.11,40.26,41.11,39.63,79.62,84.1,78.72,0.697,35.08,35.97,34.13,4.719,4.782,157.4,11.53,6.795,311.2545,5.946,0.02574802,0.02932204,0.2972483
"2017-09-18 08:25:00",12975,"CKVY",13.7,41.6,41.34,41.6,41.11,80.2,81.9,76.35,0.716,35.24,36.33,34.49,4.711,4.712,152.5,9.16,7.014,324.015,5.946,0.02574802,0.02932204,0.2972483
"2017-09-18 08:30:00",12976,"CKVY",13.7,42.83,42.36,42.96,41.54,73.63,81.9,73.63,0.689,36.06,37.02,35.01,4.7,4.686,159.4,9.3,6.357,328.3362,5.945,0.03210862,0.03718523,0.3404266
"2017-09-18 08:35:00",12977,"CKVY",13.68,43.02,42.9,43.2,42.58,72.08,75.59,71.64,0.679,35.05,35.87,34.21,4.868,4.725,159.7,11.03,6.357,330.1492,5.946,0.03210862,0.03718523,0.3404266
"2017-09-18 08:40:00",12978,"CKVY",13.68,43.2,43.47,43.94,42.95,70.57,74.83,69.54,0.67,35,36.24,34.19,4.809,4.843,160.8,12.21,5.918,341.3136,5.946,0.03210862,0.03718523,0.3404266
"2017-09-18 08:45:00",12979,"CKVY",13.67,44.25,43.53,44.25,43.2,74.79,74.79,69.09,0.739,34.78,36.78,34.1,4.52,4.737,147.6,15.82,5.699,357.6345,5.946,0.03958508,0.04644848,0.3829295
"2017-09-18 08:50:00",12980,"CKVY",13.67,45.79,45.07,45.79,44.19,69.09,74.86,66.96,0.724,35.69,36.97,34.54,3.95,4.234,152,18.73,5.48,385.1335,5.946,0.03958508,0.04644848,0.3829295
"2017-09-18 08:55:00",12981,"CKVY",13.67,45.78,46.1,46.9,45.6,63.38,69.09,61.67,0.664,35.07,36.59,33.27,3.401,3.672,139,17.84,4.822,419.9118,5.947,0.03958508,0.04644848,0.3829295
"2017-09-18 09:00:00",12982,"CKVY",13.67,46.22,46.2,46.53,45.72,64.14,66.06,62.94,0.683,34.86,35.6,33.9,3.042,3.15,113.1,17.18,4.603,451.5713,5.946,0.05215912,0.05996582,0.4233619
"2017-09-18 09:05:00",12983,"CKVY",13.66,46.88,46.67,47.2,46.03,62.59,66.33,60.42,0.683,34.85,36.02,33.98,3.037,3.051,130.4,17.62,5.48,470.9854,5.947,0.05215912,0.05996582,0.4233619
"2017-09-18 09:10:00",12984,"CKVY",13.65,48.54,48.03,48.55,46.82,62.13,64.99,59.73,0.722,35.54,36.31,34.8,2.953,2.956,147,21.02,4.822,481.978,5.947,0.05215912,0.05996582,0.4233619
"2017-09-18 09:15:00",12985,"CKVY",13.65,49.59,49.43,49.9,48.48,54.58,62.48,54.58,0.66,35.22,36.68,33.89,3.24,3.093,152.3,16.01,5.699,492.7984,5.947,0.05983757,0.06827575,0.4621357
"2017-09-18 09:20:00",12986,"CKVY",13.64,51.19,49.76,51.19,49.22,53.99,57.36,53.31,0.693,34.44,35.4,33.24,3.428,3.331,145.2,16.98,7.014,507.1411,5.946,0.05983757,0.06827575,0.4621357
"2017-09-18 09:25:00",12987,"CKVY",13.64,52.06,51.8,52.18,51.19,53.48,53.96,50.01,0.708,34.86,35.71,33.84,4.048,3.763,164.1,18.44,7.453,527.6158,5.947,0.05983757,0.06827575,0.4621357
"2017-09-18 09:30:00",12988,"CKVY",13.64,52.98,52.44,52.98,51.93,53.3,55.19,49.08,0.73,35.66,36.78,33.87,4.389,4.246,159.3,17.39,7.453,541.0632,5.947,0.0702447,0.08179095,0.4990054
"2017-09-18 09:35:00",12989,"CKVY",13.63,53.65,53.82,54.58,52.92,50.21,53.27,48.87,0.705,36.16,37.37,35.04,4.994,4.607,160.1,11.93,8.99,545.0246,5.947,0.0702447,0.08179095,0.4990054
"2017-09-18 09:40:00",12990,"CKVY",13.63,54.51,53.71,54.57,52.78,48.63,52.64,47.7,0.705,35.73,37.32,34.75,5.565,5.331,152,14.71,9.64,543.6299,5.947,0.0702447,0.08179095,0.4990054
"2017-09-18 09:45:00",12991,"CKVY",13.62,54.87,54.29,54.87,53.63,47.52,52.5,46.63,0.698,35.51,37.33,33.95,5.827,5.664,147.7,9.7,9.21,545.4935,5.948,0.07715459,0.09241576,0.5327365
"2017-09-18 09:50:00",12992,"CKVY",13.62,54.68,54.98,55.61,54.31,47.86,50.82,44.95,0.698,35.61,37.31,34.15,6.139,6.053,150.9,10.62,9.86,557.4706,5.948,0.07715459,0.09241576,0.5327365
"2017-09-18 09:55:00",12993,"CKVY",13.62,55.36,55.3,56.1,54.31,47.76,49.44,45.67,0.714,35.75,37.11,34.45,6.368,6.218,153.9,15.58,9.21,544.3143,5.948,0.07715459,0.09241576,0.5327365
"2017-09-18 10:00:00",12994,"CKVY",13.61,56.96,55.95,56.96,55.05,47.21,49,44.91,0.748,35.97,37.44,35.08,6.965,6.747,147.4,12.09,11.4,560.1899,5.948,0.08229544,0.1006836,0.5646635
"2017-09-18 10:05:00",12995,"CKVY",13.6,58,56.96,58.06,56.4,45.7,48.45,43.85,0.751,36.25,37.88,35.04,7.171,7.084,143.3,12.03,10.96,568.791,5.949,0.08229544,0.1006836,0.5646635
"2017-09-18 10:10:00",12996,"CKVY",13.61,58.11,57.64,58.19,57.25,43.5,46.38,42.92,0.718,36.3,37.18,35.5,7.532,7.362,149.5,9.16,10.74,576.7012,5.95,0.08229544,0.1006836,0.5646635
"2017-09-18 10:15:00",12997,"CKVY",13.61,57.49,58.18,58.85,57.43,45.34,46.03,42.81,0.732,36.5,37.49,35.59,7.481,7.468,145.4,11.06,10.08,567.5833,5.949,0.08317471,0.1045594,0.5933923
"2017-09-18 10:20:00",12998,"CKVY",13.61,56.68,56.84,57.49,56.5,47.06,48.57,45.28,0.738,36.83,37.6,36.18,7.589,7.489,148.8,8.45,11.18,451.9331,5.95,0.08317471,0.1045594,0.5933923
"2017-09-18 10:25:00",12999,"CKVY",13.61,58.78,56.96,58.84,56.31,45,47.92,44.45,0.761,36.84,37.76,36.1,7.768,7.622,156.8,7.177,10.96,347.1707,5.951,0.08317471,0.1045594,0.5933923
"2017-09-18 10:30:00",13000,"CKVY",13.61,61.81,60.44,61.81,58.78,39.34,44.93,38.76,0.741,36.96,38.12,36.02,8.09,7.95,164.7,9.66,10.96,359.5286,5.951,0.07528757,0.09700643,0.6193248
"2017-09-18 10:35:00",13001,"CKVY",13.6,61.93,62.11,62.98,61.5,38.93,42.12,37.49,0.736,37.11,39,35.69,7.562,7.955,154.4,19.37,8.77,525.1536,5.951,0.07528757,0.09700643,0.6193248
"2017-09-18 10:40:00",13002,"CKVY",13.6,64.83,63.41,64.89,61.87,35.09,43.11,35.09,0.735,37.25,39.83,35.84,7.189,7.352,154.1,16.44,11.84,713.5971,5.951,0.07528757,0.09700643,0.6193248
"2017-09-18 10:45:00",13003,"CKVY",13.6,64.26,63.8,64.83,62.78,36.42,39.85,33.75,0.748,36.14,38.6,34.36,7.281,7.244,146.3,12.46,14.03,773.3479,5.952,0.1267273,0.1551979,0.6428342
"2017-09-18 10:50:00",13004,"CKVY",13.6,63.58,64.26,65.06,63.21,36.66,38.82,33.44,0.735,36.15,39.19,34.56,7.579,7.396,133.3,25.2,11.18,781.2857,5.953,0.1267273,0.1551979,0.6428342
"2017-09-18 10:55:00",13005,"CKVY",13.6,63.33,63.98,64.57,63.33,36.38,39.33,33.88,0.723,36.71,38.97,34.89,7.527,7.611,137.9,18.02,12.28,766.2181,5.953,0.1267273,0.1551979,0.6428342
"2017-09-18 11:00:00",13006,"CKVY",13.59,64.24,64.06,65.67,62.4,36.31,41.56,33.81,0.745,37.51,39.99,35.78,7.117,7.289,139.6,11.06,10.96,723.8199,5.953,0.1208084,0.1495086,0.663286
"2017-09-18 11:05:00",13007,"CKVY",13.59,65.54,65.06,65.66,64.24,35.52,37.24,32.44,0.762,36.66,38.61,34.84,7.486,7.055,156.1,13.38,14.91,702.1449,5.953,0.1208084,0.1495086,0.663286
"2017-09-18 11:10:00",13008,"CKVY",13.58,67.88,66.73,68.01,65.48,32.06,36.55,31.58,0.746,37.6,38.97,36.64,8.15,7.817,151.2,11.72,14.25,697.4833,5.952,0.1208084,0.1495086,0.663286
"2017-09-18 11:15:00",13009,"CKVY",13.57,67.88,67.95,68.5,67.14,31.48,38.44,30,0.733,37.39,41.17,35.37,9.55,8.86,157.3,11.35,17.32,752.1003,5.953,0.1310029,0.1632002,0.6801078
"2017-09-18 11:20:00",13010,"CKVY",13.57,70.09,69.08,70.22,67.76,27.87,31.51,27.87,0.7,36.09,38.29,34.69,10.84,10.36,164.3,9.66,16,803.2088,5.952,0.1310029,0.1632002,0.6801078
"2017-09-18 11:25:00",13011,"CKVY",13.56,69.9,69.26,70.09,68.73,27.42,28.97,26.74,0.684,34.63,35.95,33.32,11.31,11.2,173.3,12.41,15.56,831.9441,5.953,0.1310029,0.1632002,0.6801078
"2017-09-18 11:30:00",13012,"CKVY",13.56,67.97,69.1,70.08,67.91,28.14,29.86,25.54,0.657,33.99,36.06,32.31,10.53,10.92,180.6,13.51,14.25,815.8278,5.953,0.1453044,0.1889823,0.6965111
"2017-09-18 11:35:00",13013,"CKVY",13.56,67.35,67.62,68.22,66.74,29.2,30.44,27.18,0.667,34.21,35.95,32.16,9.14,9.83,192.2,19.39,12.71,695.2922,5.953,0.1453044,0.1889823,0.6965111
"2017-09-18 11:40:00",13014,"CKVY",13.56,66.12,66.49,67.42,66.06,31.29,32.8,27.63,0.685,34.59,36.17,32.56,8.28,8.7,181.3,11.57,12.49,532.6472,5.954,0.1453044,0.1889823,0.6965111
"2017-09-18 11:45:00",13015,"CKVY",13.56,66.24,66.09,66.55,65.75,32.08,33.59,30.95,0.706,35.51,36.88,34.49,6.983,7.672,186.8,14.96,8.77,372.269,5.953,0.08443827,0.1171632,0.7073675
"2017-09-18 11:50:00",13016,"CKVY",13.55,65.87,65.85,66.3,65.62,32.32,33.08,30.71,0.702,35.05,35.92,34.16,6.051,6.456,208.6,21.03,9.43,296.5104,5.953,0.08443827,0.1171632,0.7073675
"2017-09-18 11:55:00",13017,"CKVY",13.55,66.86,66.02,66.86,65.62,25.36,33.8,24.61,0.57,33.89,36.57,29.13,5.695,5.572,220.1,20.61,15.12,274.7817,5.954,0.08443827,0.1171632,0.7073675
"2017-09-18 12:00:00",13018,"CKVY",13.55,67.1,67.13,67.29,66.74,21.28,26.74,21.28,0.482,29.01,31.8,26.22,7.583,6.499,212.7,16.04,17.97,258.8361,5.953,0.06825801,0.0936591,0.7167023
"2017-09-18 12:05:00",13019,"CKVY",13.55,66.91,67.11,67.4,66.85,25.16,25.19,21.11,0.566,28.87,30.26,25.97,8.12,8.03,222.3,14.24,13.37,242.6078,5.954,0.06825801,0.0936591,0.7167023
"2017-09-18 12:10:00",13020,"CKVY",13.56,66.96,67.09,67.33,66.84,25.36,25.8,23.51,0.572,29.73,30.84,28.66,8.72,8.49,217.7,15.49,17.54,228.3672,5.954,0.06825801,0.0936591,0.7167023
"2017-09-18 12:15:00",13021,"CKVY",13.56,67.45,67.27,67.57,66.9,23.71,25.7,23.1,0.544,29.4,30.74,28.3,9.02,8.88,207.9,18.63,19.07,223.8987,5.955,0.07528625,0.1094233,0.7240808
"2017-09-18 12:20:00",13022,"CKVY",13.55,67.44,67.43,67.57,67.2,25.9,25.9,22.92,0.594,29.42,31.38,28.1,10.28,9.64,232.7,19.34,19.73,221.7881,5.955,0.07528625,0.1094233,0.7240808
"2017-09-18 12:25:00",13023,"CKVY",13.55,67.32,67.4,67.81,67.07,25.29,26.01,24.26,0.577,30.31,31.48,29.48,10.93,10.67,218.2,18.26,17.76,226.2822,5.953,0.07528625,0.1094233,0.7240808
"2017-09-18 12:30:00",13024,"CKVY",13.55,70.28,69.07,70.28,67.32,23.78,26.35,22.85,0.601,30.67,31.88,29.77,11.66,11.42,222,15.53,26.08,303.3558,5.954,0.09973507,0.1413442,0.7237771
"2017-09-18 12:35:00",13025,"CKVY",13.54,71.33,69.87,71.33,68.98,21.52,25.05,21.52,0.563,30.35,32.85,28.79,12.36,12.05,222.7,16.21,21.92,412.1737,5.953,0.09973507,0.1413442,0.7237771
"2017-09-18 12:40:00",13026,"CKVY",13.55,69.17,70.33,71.26,69.04,24.22,25.25,21.31,0.589,31.4,33.33,29.58,12.08,12.06,237.7,19.99,22.36,514.114,5.954,0.09973507,0.1413442,0.7237771
"2017-09-18 12:45:00",13027,"CKVY",13.54,67.99,68.51,69.23,67.93,24.81,26.18,23.09,0.58,30.87,32.41,29.31,11.56,11.71,249.8,13.08,19.07,457.9366,5.953,0.1099499,0.1568883,0.7200593
"2017-09-18 12:50:00",13028,"CKVY",13.55,68.49,68.46,68.8,67.93,24.84,26.66,23.99,0.59,31.93,32.94,30.4,10.23,10.64,251.4,12.07,16.22,375.9071,5.953,0.1099499,0.1568883,0.7200593
"2017-09-18 12:55:00",13029,"CKVY",13.55,68.18,68.19,68.55,67.93,24.7,25.97,24.12,0.581,31.1,32,30.07,10.27,10.52,241.5,12.11,17.1,295.5768,5.952,0.1099499,0.1568883,0.7200593
"2017-09-18 13:00:00",13030,"CKVY",13.55,68,68.07,68.43,67.75,26.32,26.45,24.74,0.615,31.68,32.43,30.67,9.7,10.08,243.7,10.66,16,290.2153,5.952,0.08974959,0.1299265,0.7129627
"2017-09-18 13:05:00",13031,"CKVY",13.54,68.55,68.15,68.61,67.87,24.19,26.73,24.19,0.576,31.84,32.78,30.56,10.33,10.17,243.2,11.6,16.22,289.7081,5.951,0.08974959,0.1299265,0.7129627
"2017-09-18 13:10:00",13032,"CKVY",13.55,68.61,68.51,68.86,68.18,25.01,27.27,23.92,0.597,32.23,33.69,30.26,10.39,10.36,251.7,13.74,20.39,307.7967,5.951,0.08974959,0.1299265,0.7129627
"2017-09-18 13:15:00",13033,"CKVY",13.54,67.93,68.17,68.8,67.69,26.28,26.52,24.64,0.613,31.52,32.43,30.67,11.06,10.74,249.1,10.87,20.17,318.6217,5.951,0.09261747,0.1328619,0.7028498
"2017-09-18 13:20:00",13034,"CKVY",13.54,68.55,68.08,68.55,67.81,25.84,27.07,25.25,0.615,31.92,32.97,31.3,11.25,11.24,245.1,12.89,17.76,317.9164,5.951,0.09261747,0.1328619,0.7028498
"2017-09-18 13:25:00",13035,"CKVY",13.54,72.25,70.86,72.5,68.55,21.69,26.86,21.65,0.586,32.57,33.67,30.93,11.04,11.02,230.8,13.89,15.12,416.5228,5.951,0.09261747,0.1328619,0.7028498
"2017-09-18 13:30:00",13036,"CKVY",13.54,70.77,71.05,72.25,70.21,22.96,23.98,21.35,0.59,31.35,32.52,30.27,10.73,10.76,242.3,16.24,20.6,605.09,5.951,0.1350328,0.1810077,0.6895885
"2017-09-18 13:35:00",13037,"CKVY",13.53,71.02,70.9,71.69,70.28,22.37,23.78,22.07,0.58,31.06,32.05,30.08,12.15,11.32,248,13.11,23.24,710.759,5.951,0.1350328,0.1810077,0.6895885
"2017-09-18 13:40:00",13038,"CKVY",13.53,71.51,71.21,71.63,70.77,22.13,23.61,22,0.583,31.22,32.21,30.29,13.84,13.11,242.9,12.17,24.33,718.4132,5.95,0.1350328,0.1810077,0.6895885
"2017-09-18 13:45:00",13039,"CKVY",13.53,72.74,71.63,72.8,70.95,22.75,23.95,21.18,0.625,31.3,32.78,29.77,14,14.16,248.7,17.12,20.17,671.3397,5.95,0.1525907,0.2060349,0.6738521
"2017-09-18 13:50:00",13040,"CKVY",13.52,72.62,73.59,74.84,72.62,21.72,23.54,20.25,0.594,32.49,33.99,30.61,13.11,13.5,245.2,13.4,22.58,772.7488,5.949,0.1525907,0.2060349,0.6738521
"2017-09-18 13:55:00",13041,"CKVY",13.51,72.37,71.7,72.62,70.71,22.61,24.09,21.72,0.613,31.49,32.5,30.7,12.87,13,247.2,13.85,23.89,811.2449,5.95,0.1525907,0.2060349,0.6738521
"2017-09-18 14:00:00",13042,"CKVY",13.51,72.25,70.94,72.5,69.35,22.85,24.81,22.13,0.617,31.74,33.41,30.2,12.35,12.73,257.7,19.5,21.04,796.7357,5.949,0.1576345,0.212545,0.6534895
"2017-09-18 14:05:00",13043,"CKVY",13.5,70.21,71.69,72.87,70.21,24.02,24.33,20.7,0.606,31.43,32.96,29.96,12.51,12.48,247.5,16.78,22.58,740.0517,5.949,0.1576345,0.212545,0.6534895
"2017-09-18 14:10:00",13044,"CKVY",13.5,72.06,70.47,72.24,69.54,22.27,24.46,22.07,0.598,31.65,32.98,30.84,11.5,11.95,257.7,16.07,18.41,646.4653,5.948,0.1576345,0.212545,0.6534895
"2017-09-18 14:15:00",13045,"CKVY",13.5,69.39,70.64,72.18,69.39,23.57,24.43,21.58,0.578,31.35,33.72,29.9,12.56,11.62,236.9,15.37,25.87,586.5148,5.947,0.1226956,0.1717564,0.6310989
"2017-09-18 14:20:00",13046,"CKVY",13.49,70.37,69.81,70.49,69.27,24.12,24.77,23.23,0.611,31.48,32.4,30.59,12.74,12.82,250.1,11.91,21.04,457.4809,5.947,0.1226956,0.1717564,0.6310989
"2017-09-18 14:25:00",13047,"CKVY",13.48,72.21,71.19,72.21,70.43,22.54,24.87,22.54,0.608,32.38,33.67,31.17,12.52,12.71,251.3,15.46,19.95,476.8715,5.947,0.1226956,0.1717564,0.6310989
"2017-09-18 14:30:00",13048,"CKVY",13.48,73.32,72.73,73.88,71.78,21.75,26.07,21.75,0.609,33.6,35.37,31.35,11.2,11.89,260.4,15.55,15.12,550.4444,5.947,0.135813,0.1866309,0.6044167
"2017-09-18 14:35:00",13049,"CKVY",13.48,71.53,72.25,73.63,71.47,22.64,23.63,20.93,0.597,31.75,33.68,30.36,10.88,10.82,242.9,15.2,20.6,659.4512,5.946,0.135813,0.1866309,0.6044167
"2017-09-18 14:40:00",13050,"CKVY",13.49,70.61,70.21,71.66,69.37,24.49,25.21,22.71,0.626,31.86,32.6,31.28,11.2,11.01,237.3,12.47,19.95,613.4153,5.946,0.135813,0.1866309,0.6044167
"2017-09-18 14:45:00",13051,"CKVY",13.48,69.68,70.96,71.59,69.62,24.94,24.94,22.33,0.617,31.9,32.81,31.04,11.73,11.46,247.1,12.16,18.19,516.5902,5.946,0.1112725,0.1572637,0.5763709
"2017-09-18 14:50:00",13052,"CKVY",13.48,69.13,69.26,69.74,68.88,24.87,25.86,24.32,0.604,32,33.12,31.26,11.03,11.57,257.9,13.3,17.97,382.7806,5.946,0.1112725,0.1572637,0.5763709
"2017-09-18 14:55:00",13053,"CKVY",13.48,70.61,69.77,70.67,69.07,24.32,25.89,23.43,0.621,31.93,32.84,30.89,10.82,10.82,249.8,14.43,16,344.2705,5.945,0.1112725,0.1572637,0.5763709
"2017-09-18 15:00:00",13054,"CKVY",13.48,70.61,70.23,70.67,69.81,24.8,25.76,23.09,0.634,32.18,33.55,30.57,10.74,10.96,238.9,14.93,21.7,311.4592,5.944,0.09457072,0.1381008,0.5448633
"2017-09-18 15:05:00",13055,"CKVY",13.49,70.18,70.11,70.79,69.56,23.29,25.76,23.12,0.586,31.95,33.23,30.87,11.5,10.96,246.5,11.27,18.19,331.02,5.944,0.09457072,0.1381008,0.5448633
"2017-09-18 15:10:00",13056,"CKVY",13.49,70.48,70.32,70.67,69.93,23.15,24.15,22.61,0.589,31.19,32.15,30.35,13.41,12.43,242.4,11.22,23.02,361.7427,5.944,0.09457072,0.1381008,0.5448633
"2017-09-18 15:15:00",13057,"CKVY",13.49,71.78,71.11,71.96,70.48,23.6,24.08,22.26,0.628,31.97,33.19,30.4,13.93,13.63,241.3,11.92,21.04,398.6184,5.944,0.1090848,0.157558,0.5112429
"2017-09-18 15:20:00",13058,"CKVY",13.49,71.66,72.09,72.95,71.41,22.54,23.84,22.02,0.597,32.1,33.27,31.1,13.77,13.94,246.2,12.37,17.76,459.2079,5.944,0.1090848,0.157558,0.5112429
"2017-09-18 15:25:00",13059,"CKVY",13.49,71.1,70.53,71.59,69.81,24.56,24.56,22.54,0.638,31.7,33.09,30.87,12.67,13.38,243.8,12.28,20.82,451.2911,5.944,0.1090848,0.157558,0.5112429
"2017-09-18 15:30:00",13060,"CKVY",13.49,70.85,71.22,71.96,70.55,23.7,25.31,22.98,0.611,32.63,34.39,31.64,12.08,12.28,208.7,18.57,21.92,436.5493,5.944,0.1113388,0.1627645,0.4746755
"2017-09-18 15:35:00",13061,"CKVY",13.49,70.24,70.34,70.92,69.99,24.87,26.58,23.19,0.627,32.73,34.25,31.41,12.14,12.05,214.9,19.47,19.73,364.4614,5.943,0.1113388,0.1627645,0.4746755
"2017-09-18 15:40:00",13062,"CKVY",13.49,69.5,69.9,70.24,69.5,25.28,25.76,24.15,0.622,32.55,33.2,31.59,12.26,12.12,247.6,13.12,21.26,335.1147,5.944,0.1113388,0.1627645,0.4746755
"2017-09-18 15:45:00",13063,"CKVY",13.49,71.04,70.72,71.72,69.37,24.63,26.24,23.81,0.639,33.23,34.01,32.46,13.07,12.7,241.4,11.84,23.45,318.0637,5.944,0.095979,0.1427451,0.4358298
"2017-09-18 15:50:00",13064,"CKVY",13.49,70.3,70.72,71.22,70.24,26.72,26.82,23.77,0.676,33.27,34.61,31.97,12.4,12.94,231.7,21.78,19.51,351.0374,5.944,0.095979,0.1427451,0.4358298
"2017-09-18 15:55:00",13065,"CKVY",13.49,71.53,70.9,71.9,69.87,23.87,26.85,23.19,0.63,32.97,34.59,32.15,11.43,11.93,248.5,22.69,18.85,376.5056,5.943,0.095979,0.1427451,0.4358298
"2017-09-18 16:00:00",13066,"CKVY",13.49,72.33,71.79,72.52,71.35,24.8,25.35,23.94,0.672,33.55,34.74,32.81,10.42,10.86,233.1,23.36,18.63,424.7132,5.942,0.1044502,0.1514362,0.3953006
"2017-09-18 16:05:00",13067,"CKVY",13.49,69.68,70.77,72.52,69.5,25.42,25.69,23.67,0.629,33.06,34.55,31.98,12.04,11.17,246.3,13.71,25.43,426.4337,5.942,0.1044502,0.1514362,0.3953006
"2017-09-18 16:10:00",13068,"CKVY",13.49,69.25,69.91,70.48,69.25,26.13,26.61,25.38,0.638,33.45,34.15,32.77,13.37,12.67,247.5,10.67,22.36,409.6277,5.943,0.1044502,0.1514362,0.3953006
"2017-09-18 16:15:00",13069,"CKVY",13.49,68.64,68.89,69.37,68.51,27.61,28.22,26.2,0.659,33.73,34.68,33.09,13.75,13.67,224.3,12.08,17.1,309.1796,5.942,0.08544565,0.1312855,0.353316
"2017-09-18 16:20:00",13070,"CKVY",13.5,68.64,68.66,68.94,68.39,28.19,29.22,27.68,0.673,34.64,35.41,33.84,11.76,12.7,240.4,16.24,13.37,225.6054,5.941,0.08544565,0.1312855,0.353316
"2017-09-18 16:25:00",13071,"CKVY",13.5,69.07,68.94,69.25,68.51,28.91,29.42,27.54,0.701,35.08,35.72,33.93,9.26,10.57,239.6,12.28,11.18,181.9328,5.942,0.08544565,0.1312855,0.353316
"2017-09-18 16:30:00",13072,"CKVY",13.5,69,69.1,69.25,68.88,27.61,28.87,26.99,0.668,34.49,35.46,33.72,8.48,8.84,236.6,12.06,16.22,173.9069,5.942,0.06973099,0.1084836,0.3093579
"2017-09-18 16:35:00",13073,"CKVY",13.5,69.62,69.46,69.81,68.94,27.3,28.67,26.72,0.674,34.72,35.73,33.88,8.26,8.37,227.3,13.7,15.78,195.6705,5.942,0.06973099,0.1084836,0.3093579
"2017-09-18 16:40:00",13074,"CKVY",13.51,69.5,69.51,69.74,69.25,26.85,29.05,25.79,0.661,34.25,35.93,32.85,10.23,9.05,234.4,18.22,23.89,212.7654,5.942,0.06973099,0.1084836,0.3093579
"2017-09-18 16:45:00",13075,"CKVY",13.51,70.11,69.81,70.3,69.25,26.65,27.33,25.31,0.67,33.89,34.86,32.94,11.71,11.16,235.4,11.12,22.36,241.3923,5.942,0.06991924,0.1065223,0.2653689
"2017-09-18 16:50:00",13076,"CKVY",13.5,69.31,69.84,70.24,69.25,27.47,28.22,26.58,0.672,34.73,35.47,33.86,12,11.78,209.3,16.2,17.32,250.6844,5.942,0.06991924,0.1065223,0.2653689
"2017-09-18 16:55:00",13077,"CKVY",13.52,68.27,68.57,69.25,68.14,29.97,30.24,27.4,0.707,35.15,35.88,34.13,10.26,11.4,214.6,13.43,12.93,224.2305,5.941,0.06991924,0.1065223,0.2653689
"2017-09-18 17:00:00",13078,"CKVY",13.52,68.02,68.08,68.27,67.96,29.15,30.52,28.67,0.682,35.16,36.03,34.32,7.975,8.85,216.9,14.99,12.28,174.6146,5.942,0.06246496,0.1005157,0.2202249
"2017-09-18 17:05:00",13079,"CKVY",13.52,68.7,68.14,68.76,67.9,27.85,30.66,27.68,0.667,34.85,36.03,33.85,7.348,7.659,224.9,12.53,13.81,134.2898,5.942,0.06246496,0.1005157,0.2202249
"2017-09-18 17:10:00",13080,"CKVY",13.52,68.94,69.07,69.37,68.7,27.68,28.33,26.51,0.668,34.01,35.08,33.3,7.804,7.489,226.9,11.42,14.69,156.5756,5.941,0.06246496,0.1005157,0.2202249
"2017-09-18 17:15:00",13081,"CKVY",13.53,67.96,68.4,68.94,67.9,28.91,29.05,26.48,0.675,33.97,34.88,32.79,8.13,8.08,218.8,13.2,12.71,160.8292,5.942,0.04851647,0.07808337,0.1755512
"2017-09-18 17:20:00",13082,"CKVY",13.54,67.28,67.61,68.02,67.22,30.14,30.14,27.57,0.687,34.18,35.06,33.12,8.48,8.41,217,12.21,13.59,142.369,5.942,0.04851647,0.07808337,0.1755512
"2017-09-18 17:25:00",13083,"CKVY",13.22,67.28,67.04,67.46,66.66,27.23,30.55,27.13,0.621,33.92,35.18,32.13,8.17,8.16,220.5,12.74,16.88,89.75668,5.94,0.04851647,0.07808337,0.1755512
"2017-09-18 17:30:00",13084,"CKVY",13.08,66.85,67.12,67.34,66.79,27.71,27.78,26.75,0.622,32.26,32.9,31.86,8.57,8.46,212.2,11.57,15.12,61.29392,5.941,0.04511092,0.07546942,0.1313854
"2017-09-18 17:35:00",13085,"CKVY",13.03,67.28,67.04,67.28,66.66,25.93,27.74,25.72,0.591,31.58,32.44,30.89,8.76,8.43,224.6,20.56,16,45.09379,5.941,0.04511092,0.07546942,0.1313854
"2017-09-18 17:40:00",13086,"CKVY",13,66.54,66.9,67.28,66.54,27.2,27.54,25.83,0.604,31.51,32.26,30.72,9.28,9.17,218,12.76,17.54,31.19418,5.941,0.04511092,0.07546942,0.1313854
"2017-09-18 17:45:00",13087,"CKVY",12.99,66.91,66.77,67.03,66.48,25.62,27.23,25.48,0.577,30.78,31.77,30.34,9.82,9.46,223.7,10.43,16.22,18.64075,5.941,0.04554665,0.07839272,0.08901607
"2017-09-18 17:50:00",13088,"CKVY",12.98,66.42,66.77,67.03,66.29,27.2,27.26,25.35,0.602,30.76,31.63,30.24,10.01,10.21,223.6,11.07,16.66,10.87043,5.941,0.04554665,0.07839272,0.08901607
"2017-09-18 17:55:00",13089,"CKVY",12.98,65.8,66.26,66.54,65.74,27.4,27.98,26.13,0.594,31.26,31.92,30.59,9.19,9.67,226,10.75,12.06,7.124876,5.941,0.04554665,0.07839272,0.08901607
"2017-09-18 18:00:00",13090,"CKVY",12.97,66.18,66.12,66.48,65.8,26.86,27.54,26.31,0.589,31.26,31.71,30.66,8.32,8.71,226,10.47,11.84,5.785223,5.941,0.04573512,0.07956672,0.04998992
"2017-09-18 18:05:00",13091,"CKVY",12.97,65.94,66.1,66.55,65.82,28.09,28.23,26.31,0.611,31.6,32.14,30.66,7.629,7.868,220.6,10.33,12.49,4.561617,5.941,0.04573512,0.07956672,0.04998992
"2017-09-18 18:10:00",13092,"CKVY",12.96,65.89,66.02,66.25,65.76,28.57,28.64,27.07,0.621,31.81,32.41,31.06,7.708,7.58,209,11.29,12.28,3.230564,5.941,0.04573512,0.07956672,0.04998992
"2017-09-18 18:15:00",13093,"CKVY",12.96,66.08,65.83,66.2,65.21,28.78,29.64,28.16,0.629,32.5,33,32.1,8.02,7.772,215.1,11.79,14.69,2.196065,5.94,0.03741543,0.06535601,0.0222602
"2017-09-18 18:20:00",13094,"CKVY",12.96,66.02,66,66.2,65.77,29.06,29.54,28.4,0.634,32.83,33.23,32.32,8.41,8.19,216.2,12.69,16.44,1.776723,5.941,0.03741543,0.06535601,0.0222602
"2017-09-18 18:25:00",13095,"CKVY",12.95,66.08,66.08,66.39,65.83,28.75,29.64,28.13,0.629,32.87,33.48,32.29,9.16,8.81,225.3,13.05,14.25,1.292746,5.941,0.03741543,0.06535601,0.0222602
"2017-09-18 18:30:00",13096,"CKVY",12.95,65.96,65.97,66.21,65.65,30.15,30.22,28.64,0.657,33.26,33.91,32.63,8.63,9.23,239.3,22.37,13.15,0.7893263,5.941,0.0220369,0.02874831,0.008922144
"2017-09-18 18:35:00",13097,"CKVY",12.95,64.23,65.04,66.02,64.11,34.95,34.95,30.15,0.717,34.72,36.02,33.7,7.92,8.28,257.3,12.02,13.37,0.3788798,5.94,0.0220369,0.02874831,0.008922144
"2017-09-18 18:40:00",13098,"CKVY",12.94,63,63.34,64.17,62.75,39.54,39.54,34.95,0.777,36.52,38.04,35.72,7.595,7.578,274.9,13.76,16.22,0.1945018,5.941,0.0220369,0.02874831,0.008922144
"2017-09-18 18:45:00",13099,"CKVY",12.94,61.27,61.84,63.06,61.15,46.46,46.46,36.87,0.858,38.53,40.61,36.04,9.33,8.05,285.7,12.33,24.99,0.1149469,5.941,0.01725333,0.02268485,0.001896508
"2017-09-18 18:50:00",13100,"CKVY",12.94,58.13,58.84,61.21,57.82,57.53,57.91,46.46,0.95,42.41,43.54,40.55,12.05,10.76,282.7,9.94,23.89,0.0580895,5.943,0.01725333,0.02268485,0.001896508
"2017-09-18 18:55:00",13101,"CKVY",12.93,55.84,56.88,58.19,55.78,64.01,64.45,57.02,0.974,43.3,44.2,42.38,13.66,13.22,276.4,10.52,23.24,0.007899418,5.947,0.01725333,0.02268485,0.001896508
"2017-09-18 19:00:00",13102,"CKVY",12.93,55.35,55.64,56.34,55.04,66.47,68.19,61.92,0.993,44.18,45.06,43.2,13.55,13.63,268.7,10.61,24.11,0,5.949,0.01176739,0.01430734,2.5E-007
"2017-09-18 19:05:00",13103,"CKVY",12.93,54.8,55.05,55.41,54.73,67.09,69.18,65.58,0.982,44.39,45.05,43.81,12.91,13.24,272.9,9.39,19.29,0,5.949,0.01176739,0.01430734,2.5E-007
"2017-09-18 19:10:00",13104,"CKVY",12.93,55.1,55.19,55.54,54.8,66.99,67.4,64.93,0.992,44.2,44.64,43.66,12.6,12.63,273.7,11.02,19.95,0,5.949,0.01176739,0.01430734,2.5E-007
"2017-09-18 19:15:00",13105,"CKVY",12.92,54.67,54.79,55.17,54.43,69.08,70.59,66.99,1.007,44.72,45.28,44.16,11.94,12.42,279.1,10.49,17.54,0,5.949,0.008790438,0.01064293,2.5E-007
"2017-09-18 19:20:00",13106,"CKVY",12.91,55.23,55.11,55.47,54.61,67.57,69.01,65.58,1.005,44.44,44.84,43.9,11.22,11.61,273.9,11.33,19.07,0,5.948,0.008790438,0.01064293,2.5E-007
"2017-09-18 19:25:00",13107,"CKVY",12.92,54.32,55.06,55.42,54.32,70.12,70.74,66.14,1.009,44.61,45.22,44.12,10.04,10.54,286.3,21.88,17.32,0,5.948,0.008790438,0.01064293,2.5E-007
"2017-09-18 19:30:00",13108,"CKVY",12.92,54.39,54.61,55.01,54.21,69.06,69.95,67.38,0.996,44.53,44.86,44.17,11.58,10.73,265.5,10.68,23.67,0,5.95,0.007898631,0.009774557,2.5E-007
"2017-09-18 19:35:00",13109,"CKVY",12.92,54.09,54.05,54.39,53.65,69.65,71.98,68.89,0.994,44.64,45.06,44.14,13.32,12.34,264.2,10.33,23.45,0,5.95,0.007898631,0.009774557,2.5E-007
"2017-09-18 19:40:00",13110,"CKVY",12.92,53.66,54.03,54.27,53.66,71.74,72.12,69.07,1.007,44.57,45.03,44.13,14.94,14.2,265.5,11.43,21.48,0,5.95,0.007898631,0.009774557,2.5E-007
"2017-09-18 19:45:00",13111,"CKVY",12.91,53.35,53.62,53.96,53.29,73.21,73.83,70.4,1.017,44.86,45.29,44.4,14.04,14.64,276.7,12.72,18.85,0,5.95,0.007765828,0.009306717,2.5E-007
"2017-09-18 19:50:00",13112,"CKVY",12.91,53.41,53.52,53.72,53.29,73.97,74.1,72.36,1.029,45.15,45.51,44.8,13.24,13.63,280,9.47,21.48,0,5.951,0.007765828,0.009306717,2.5E-007
"2017-09-18 19:55:00",13113,"CKVY",12.91,53.29,53.19,53.53,52.92,74.48,76.02,73.73,1.032,45.43,45.86,45.14,12.71,12.91,282.7,10.08,19.95,0,5.95,0.007765828,0.009306717,2.5E-007
"2017-09-18 20:00:00",13114,"CKVY",12.91,53.04,53.21,53.53,52.98,75.86,75.99,74.04,1.042,45.47,45.77,45.07,12.15,12.48,288.7,22.49,16.66,0,5.951,0.006392301,0.007727282,2.5E-007
"2017-09-18 20:05:00",13115,"CKVY",12.9,52.67,52.99,53.29,52.55,77.47,78.09,74.9,1.049,45.69,46.13,45.33,11.95,12.03,272.7,9.21,19.51,0,5.951,0.006392301,0.007727282,2.5E-007
"2017-09-18 20:10:00",13116,"CKVY",12.9,52.68,52.59,52.86,52.31,77.75,79.49,76.78,1.053,45.96,46.35,45.5,11.85,11.96,277.9,10.69,18.85,0,5.952,0.006392301,0.007727282,2.5E-007
"2017-09-18 20:15:00",13117,"CKVY",12.9,52.56,52.55,52.74,52.37,77.82,78.98,77.34,1.05,45.96,46.23,45.74,12.09,11.87,279.5,10.37,16.88,0,5.952,0.00507017,0.00622089,2.5E-007
"2017-09-18 20:20:00",13118,"CKVY",12.9,52.26,52.25,52.68,51.94,78.85,80.8,77.75,1.052,46.14,46.51,45.78,11.14,11.63,273.5,10.82,16,0,5.952,0.00507017,0.00622089,2.5E-007
"2017-09-18 20:25:00",13119,"CKVY",12.9,52.7,52.62,53,52.19,75.16,78.78,74.37,1.019,45.29,45.89,44.84,11.2,11.18,262.5,9.99,18.85,0,5.953,0.00507017,0.00622089,2.5E-007
"2017-09-18 20:30:00",13120,"CKVY",12.9,52.33,52.38,52.76,52.08,76.39,78.04,75.05,1.022,45.33,45.68,44.92,10.51,10.95,268.4,14.7,14.25,0,5.957,0.004815856,0.005961448,2.5E-007
"2017-09-18 20:35:00",13121,"CKVY",12.89,51.9,52.2,52.7,51.77,79.62,79.82,75.81,1.048,45.64,45.98,45.13,8.76,9.73,285.3,19.11,13.37,0,5.957,0.004815856,0.005961448,2.5E-007
"2017-09-18 20:40:00",13122,"CKVY",12.89,51.84,51.72,51.9,51.53,79.79,81.3,79.07,1.048,45.8,46.21,45.38,5.169,6.961,268.8,27.2,4.384,0,5.958,0.004815856,0.005961448,2.5E-007
"2017-09-18 20:45:00",13123,"CKVY",12.89,51.1,51.59,51.9,51.1,84.8,84.8,78.79,1.083,46.14,46.89,45.37,3.244,3.998,115.5,34.85,6.138,0,5.96,0.002478978,0.003413969,2.5E-007
"2017-09-18 20:50:00",13124,"CKVY",12.89,50.73,51.01,51.28,50.73,86.7,87,84.3,1.093,46.98,47.33,46.51,2.613,2.891,77.2,21.08,5.261,0,5.964,0.002478978,0.003413969,2.5E-007
"2017-09-18 20:55:00",13125,"CKVY",12.89,50.97,50.83,51.03,50.6,85,87.7,85,1.081,46.94,47.27,46.53,2.837,2.698,60.32,18.06,4.165,0,5.969,0.002478978,0.003413969,2.5E-007
"2017-09-18 21:00:00",13126,"CKVY",12.89,50.79,50.97,51.16,50.73,86.7,86.8,84.3,1.096,46.8,47.16,46.42,2.258,2.672,90.3,18.46,3.069,0,5.974,-0.001093972,-0.001185898,2.5E-007
"2017-09-18 21:05:00",13127,"CKVY",12.89,50.73,50.7,50.85,50.54,86.5,87.7,86.3,1.091,46.96,47.22,46.73,1.865,2.02,76.5,17.94,2.85,0,5.977,-0.001093972,-0.001185898,2.5E-007
"2017-09-18 21:10:00",13128,"CKVY",12.88,50.73,50.67,50.85,50.48,86.4,87.7,86.3,1.09,46.93,47.17,46.65,1.815,1.745,27.36,13.6,3.507,0,5.978,-0.001093972,-0.001185898,2.5E-007
"2017-09-18 21:15:00",13129,"CKVY",12.88,50.6,50.69,50.85,50.48,88.2,88.2,86.2,1.107,47.03,47.36,46.73,1.786,1.798,120.5,56.63,3.946,0,5.978,-0.001941992,-0.002484983,2.5E-007
"2017-09-18 21:20:00",13130,"CKVY",12.88,50.48,50.61,50.85,50.36,89.2,89.3,86.9,1.115,47.28,47.56,46.86,2.519,2.22,155.6,26.92,7.453,0,5.979,-0.001941992,-0.002484983,2.5E-007
"2017-09-18 21:25:00",13131,"CKVY",12.88,50.24,50.22,50.48,49.99,89.8,91.5,89.2,1.112,47.5,47.85,47.24,3.245,2.907,144.6,13.09,6.138,0,5.98,-0.001941992,-0.002484983,2.5E-007
"2017-09-18 21:30:00",13132,"CKVY",12.87,51.11,50.64,51.42,50.12,85.5,90.5,83.2,1.093,47.06,47.68,46.33,4.366,3.733,107.3,13.24,8.99,0,5.981,-0.00127017,-0.001440337,2.5E-007
"2017-09-18 21:35:00",13133,"CKVY",12.87,50.37,50.68,51.17,50.37,89.6,89.7,85.5,1.115,47.3,47.64,46.94,4.506,4.464,110.5,8.52,6.576,0,5.981,-0.00127017,-0.001440337,2.5E-007
"2017-09-18 21:40:00",13134,"CKVY",12.88,50.25,50.31,50.49,50.12,90.4,90.4,88.3,1.119,47.39,47.6,47.02,4.403,4.39,162.3,45.52,8.33,0,5.981,-0.00127017,-0.001440337,2.5E-007
"2017-09-18 21:45:00",13135,"CKVY",12.87,47.65,48.88,50.19,47.59,89.4,91.9,86.5,1.004,45.72,47.73,44.39,6.385,5.383,289.3,11.23,17.97,0,5.982,-0.0003320148,-0.0001521491,2.5E-007
"2017-09-18 21:50:00",13136,"CKVY",12.87,47.41,47.49,47.65,47.28,85.1,89.4,84.9,0.948,43.81,44.71,43,8.34,7.392,295.9,10.56,17.32,0,5.982,-0.0003320148,-0.0001521491,2.5E-007
"2017-09-18 21:55:00",13137,"CKVY",12.87,47.04,47.27,47.47,46.91,83.5,85.2,81.7,0.917,42.54,43.19,42.02,10.24,9.45,303.6,12.76,15.78,0,5.981,-0.0003320148,-0.0001521491,2.5E-007
"2017-09-18 22:00:00",13138,"CKVY",12.87,46.98,46.95,47.1,46.79,83.8,85.1,83.3,0.918,42.47,42.73,42.16,8.87,9.73,312.2,12.45,12.28,0,5.982,0.001757695,0.002332807,2.5E-007
"2017-09-18 22:05:00",13139,"CKVY",12.86,47.16,47.18,47.41,46.91,82.2,83.8,81.4,0.907,42.1,42.41,41.71,8.09,8.4,309.3,14.27,13.59,0,5.982,0.001757695,0.002332807,2.5E-007
"2017-09-18 22:10:00",13140,"CKVY",12.86,47.17,47.23,47.41,47.04,80.1,82.5,79.84,0.884,41.84,42.25,41.28,8.42,7.972,310.9,12,26.52,0,5.985,0.001757695,0.002332807,2.5E-007
"2017-09-18 22:15:00",13141,"CKVY",12.86,46.37,46.73,47.29,46.31,84.2,84.2,79.6,0.901,41.53,41.86,41.2,11.31,9.73,303.9,13.2,24.77,0,5.994,0.002355112,0.003070736,2.5E-007
"2017-09-18 22:20:00",13142,"CKVY",12.86,45.94,46.06,46.31,45.69,85.3,87,84.2,0.899,41.85,42.29,41.61,13.52,12.39,316.7,10.53,24.55,0,6.003,0.002355112,0.003070736,2.5E-007
"2017-09-18 22:25:00",13143,"CKVY",12.86,45.75,45.93,46.19,45.69,87.3,87.3,84.7,0.913,41.85,42.22,41.55,14.76,14.59,325.9,10.38,23.02,0,6.013,0.002355112,0.003070736,2.5E-007
"2017-09-18 22:30:00",13144,"CKVY",12.86,45.51,45.62,45.82,45.45,86.6,87.6,86,0.898,41.97,42.26,41.65,13.71,14.26,320,11.72,18.63,0,6.022,0.002385751,0.002888974,2.5E-007
"2017-09-18 22:35:00",13145,"CKVY",12.85,45.57,45.58,45.76,45.38,86.4,87.9,86.2,0.898,41.91,42.18,41.69,12.87,13.26,322.6,10.61,19.29,0,6.025,0.002385751,0.002888974,2.5E-007
"2017-09-18 22:40:00",13146,"CKVY",12.84,45.57,45.65,45.76,45.51,89.2,89.2,86.5,0.927,42.21,42.7,41.75,11.6,12.14,332.4,10.92,16.88,0,6.025,0.002385751,0.002888974,2.5E-007
"2017-09-18 22:45:00",13147,"CKVY",12.85,45.69,45.69,45.82,45.57,90.4,90.5,89,0.944,42.83,43.2,42.54,10.46,11.03,332.8,11.58,14.25,0,6.026,0.001604558,0.002020337,2.5E-007
"2017-09-18 22:50:00",13148,"CKVY",12.85,45.63,45.7,45.82,45.51,91,91.4,90,0.948,43.12,43.38,42.9,9.34,9.95,334.5,12.17,12.28,0,6.027,0.001604558,0.002020337,2.5E-007
"2017-09-18 22:55:00",13149,"CKVY",12.85,45.51,45.66,45.76,45.51,90.5,90.9,90.2,0.938,43.05,43.2,42.89,8.34,8.81,340.3,11.89,12.06,0,6.028,0.001604558,0.002020337,2.5E-007
"2017-09-18 23:00:00",13150,"CKVY",12.84,45.45,45.5,45.69,45.32,90.9,91.2,89.8,0.94,42.9,43.18,42.65,7.068,7.788,3.043,12.19,10.74,0,6.029,0.0004866717,0.0007685015,2.5E-007
"2017-09-18 23:05:00",13151,"CKVY",12.84,45.45,45.45,45.57,45.32,89.2,90.9,89.2,0.923,42.73,42.97,42.48,5.978,6.477,23.14,18.72,8.77,0,6.03,0.0004866717,0.0007685015,2.5E-007
"2017-09-18 23:10:00",13152,"CKVY",12.84,45.94,45.79,46.13,45.45,84.9,89.2,84.7,0.895,42.06,42.56,41.53,5.788,5.74,32.39,15.61,9.64,0,6.032,0.0004866717,0.0007685015,2.5E-007
"2017-09-18 23:15:00",13153,"CKVY",12.84,45.69,45.72,46,45.45,85.9,87,84.9,0.896,41.79,42.17,41.47,6.252,5.876,30.53,17.28,13.15,0,6.032,0.0003157334,0.0006363098,2.5E-007
"2017-09-18 23:20:00",13154,"CKVY",12.83,45.45,45.47,45.69,45.32,87.3,88.3,86,0.903,41.95,42.2,41.63,5.817,6.021,22.01,20.86,8.99,0,6.033,0.0003157334,0.0006363098,2.5E-007
"2017-09-18 23:25:00",13155,"CKVY",12.83,45.45,45.54,45.7,45.26,87.1,87.3,84.6,0.901,41.55,41.98,41.21,5.261,5.562,35.05,20.07,9.64,0,6.036,0.0003157334,0.0006363098,2.5E-007
"2017-09-18 23:30:00",13156,"CKVY",12.83,45.45,45.38,45.63,45.2,86.2,87.7,86.1,0.891,41.73,41.99,41.45,5.755,5.585,45.39,11.78,11.18,0,6.049,0.0003534539,0.0006952516,2.5E-007
"2017-09-18 23:35:00",13157,"CKVY",12.83,44.89,45.02,45.45,44.77,89.3,89.4,86.2,0.904,41.8,42.02,41.42,6.338,6.097,22.29,12.53,8.99,0,6.061,0.0003534539,0.0006952516,2.5E-007
"2017-09-18 23:40:00",13158,"CKVY",12.83,44.95,44.91,45.02,44.77,90.4,90.8,89.2,0.918,42.18,42.43,41.81,5.813,6.234,5.997,16.45,7.672,0,6.065,0.0003534539,0.0006952516,2.5E-007
"2017-09-18 23:45:00",13159,"CKVY",12.82,44.71,44.86,45.02,44.71,89.4,90.5,87.5,0.899,41.79,42.35,41.32,4.584,5.083,36.13,19.5,8.33,0,6.067,-2.738154E-005,0.0001981747,2.5E-007
"2017-09-18 23:50:00",13160,"CKVY",12.82,44.46,44.63,44.77,44.46,89.4,89.6,88.2,0.89,41.57,41.88,41.31,4.667,4.631,45.27,11.75,10.3,0,6.076,-2.738154E-005,0.0001981747,2.5E-007
"2017-09-18 23:55:00",13161,"CKVY",12.81,44.34,44.46,44.59,44.34,88.8,89.4,87.5,0.88,41.19,41.65,40.96,5.511,5.019,30.19,17.45,11.84,0,6.086,-2.738154E-005,0.0001981747,2.5E-007
"2017-09-19 00:00:00",13162,"CKVY",12.81,44.1,44.37,44.59,44.1,90.8,90.8,87.6,0.892,41.36,41.73,40.97,5.495,5.649,26.34,15.05,7.234,0,6.097,-0.0002198952,-3.604246E-005,2.5E-007
"2017-09-19 00:05:00",13163,"CKVY",12.81,43.98,44.15,44.34,43.98,91.1,91.2,89.7,0.891,41.56,41.73,41.35,5.156,5.381,26.16,14.6,9.64,0,6.112,-0.0002198952,-3.604246E-005,2.5E-007
"2017-09-19 00:10:00",13164,"CKVY",12.8,44.1,44.14,44.35,43.92,89.4,91.3,89.4,0.878,41.45,41.72,41.19,4.632,4.822,30.57,14.26,7.453,0,6.118,-0.0002198952,-3.604246E-005,2.5E-007
"2017-09-19 00:15:00",13165,"CKVY",12.8,44.41,44.26,44.47,44.1,89.2,90.2,88.7,0.887,41.38,41.59,41.18,4.291,4.433,19.3,13.06,5.918,0,6.123,-0.0005077925,-0.000411358,2.5E-007
"2017-09-19 00:20:00",13166,"CKVY",12.8,44.47,44.4,44.6,44.23,89.5,90.1,89.2,0.892,41.56,41.8,41.33,3.253,3.682,309.7,18.32,3.726,0,6.123,-0.0005077925,-0.000411358,2.5E-007
"2017-09-19 00:25:00",13167,"CKVY",12.81,44.35,44.45,44.6,44.23,90.6,90.6,89.6,0.898,41.7,41.9,41.54,2.353,2.8,235.1,31.35,3.069,0,6.123,-0.0005077925,-0.000411358,2.5E-007
"2017-09-19 00:30:00",13168,"CKVY",12.8,43.98,44.14,44.41,43.79,92.1,92.1,89.5,0.9,41.65,41.93,41.34,2.342,2.31,237,11.42,5.261,0,6.125,-0.001394322,-0.001627125,2.5E-007
"2017-09-19 00:35:00",13169,"CKVY",12.79,45.09,44.58,45.09,43.79,86.9,92.1,85.9,0.887,41.25,41.84,40.87,2.485,2.502,239.6,34.19,4.822,0,6.123,-0.001394322,-0.001627125,2.5E-007
"2017-09-19 00:40:00",13170,"CKVY",12.8,44.17,44.69,45.09,44.1,91.4,91.5,86.7,0.9,41.6,41.95,41.19,2.23,2.318,199.6,28.29,1.973,0,6.123,-0.001394322,-0.001627125,2.5E-007
"2017-09-19 00:45:00",13171,"CKVY",12.79,43.98,44,44.23,43.8,93.7,93.8,91.4,0.916,42.1,42.31,41.79,2.002,2.055,203.2,9.55,4.603,0,6.124,-0.001750472,-0.002170039,2.5E-007
"2017-09-19 00:50:00",13172,"CKVY",12.79,43.8,43.81,43.99,43.68,95,95,93.7,0.923,42.31,42.55,42.1,2.111,2.016,223.2,5.746,4.384,0,6.125,-0.001750472,-0.002170039,2.5E-007
"2017-09-19 00:55:00",13173,"CKVY",12.79,43.81,43.79,43.93,43.62,95.2,95.3,94.7,0.925,42.44,42.55,42.3,2.643,2.45,230.6,8.53,4.165,0,6.126,-0.001750472,-0.002170039,2.5E-007
"2017-09-19 01:00:00",13174,"CKVY",12.79,43.8,43.75,43.87,43.62,95.5,95.6,95.2,0.928,42.55,42.68,42.42,2.094,2.435,190.4,23.21,1.315,0,6.127,-0.002170892,-0.002786438,2.5E-007
"2017-09-19 01:05:00",13175,"CKVY",12.78,43.87,43.85,43.99,43.68,95,95.5,95,0.925,42.56,42.7,42.43,1.577,1.779,221.2,4.223,1.754,0,6.129,-0.002170892,-0.002786438,2.5E-007
"2017-09-19 01:10:00",13176,"CKVY",12.78,43.93,43.94,44.11,43.74,95,95.1,94.8,0.927,42.59,42.72,42.43,1.389,1.475,248.8,6.212,2.85,0,6.128,-0.002170892,-0.002786438,2.5E-007
"2017-09-19 01:15:00",13177,"CKVY",12.77,43.87,43.9,43.99,43.74,95.2,95.3,94.9,0.927,42.59,42.73,42.39,1.545,1.516,246.9,14.26,1.973,0,6.128,-0.002561934,-0.003467781,2.5E-007
"2017-09-19 01:20:00",13178,"CKVY",12.77,43.93,43.91,44.06,43.75,95.3,95.4,95.1,0.93,42.64,42.79,42.49,1.225,1.39,199.8,20.61,1.096,0,6.129,-0.002561934,-0.003467781,2.5E-007
"2017-09-19 01:25:00",13179,"CKVY",12.77,44.12,44.07,44.3,43.93,94.5,95.4,94.5,0.929,42.7,42.85,42.52,0.833,1.008,137.9,5.194,1.315,0,6.128,-0.002561934,-0.003467781,2.5E-007
"2017-09-19 01:30:00",13180,"CKVY",12.77,44.43,44.3,44.49,44.12,95.1,95.2,94.5,0.946,42.92,43.19,42.66,0.814,0.808,114.1,15.77,1.973,0,6.128,-0.002891068,-0.004094347,2.5E-007
"2017-09-19 01:35:00",13181,"CKVY",12.77,44.3,44.32,44.49,44.24,95,95.1,94.5,0.94,42.94,43.19,42.79,1.332,1.043,158.2,9.94,2.411,0,6.13,-0.002891068,-0.004094347,2.5E-007
"2017-09-19 01:40:00",13182,"CKVY",12.76,44.18,44.27,44.36,44.12,95,95.1,94.8,0.936,42.92,43.05,42.74,1.57,1.479,136.3,4.882,2.411,0,6.129,-0.002891068,-0.004094347,2.5E-007
"2017-09-19 01:45:00",13183,"CKVY",12.76,44.24,44.21,44.3,44.06,94.9,95.1,94.7,0.937,42.85,43,42.66,1.456,1.509,123.6,0.603,1.534,0,6.13,-0.002714474,-0.0037514,2.5E-007
"2017-09-19 01:50:00",13184,"CKVY",12.75,44.24,44.22,44.3,44.06,95.2,95.2,94.8,0.94,42.9,43.01,42.75,1.02,1.292,133.6,4.725,1.315,0,6.133,-0.002714474,-0.0037514,2.5E-007
"2017-09-19 01:55:00",13185,"CKVY",12.75,44.24,44.25,44.36,44.12,95.5,95.5,95.1,0.943,43.01,43.15,42.82,0.764,0.837,85.8,22.5,1.973,0,6.136,-0.002714474,-0.0037514,2.5E-007
"2017-09-19 02:00:00",13186,"CKVY",12.75,44.24,44.21,44.36,44.06,95,95.6,95,0.939,42.97,43.18,42.75,0.659,0.681,89.2,8.4,1.534,0,6.141,-0.002996732,-0.004300794,2.5E-007
"2017-09-19 02:05:00",13187,"CKVY",12.75,44.24,44.22,44.36,44.12,95.4,95.5,95,0.942,42.97,43.14,42.78,0.509,0.548,92.4,16.69,0,0,6.148,-0.002996732,-0.004300794,2.5E-007
"2017-09-19 02:10:00",13188,"CKVY",12.74,44.24,44.22,44.36,44.06,95.4,95.5,95.2,0.942,42.99,43.15,42.79,0.663,0.559,128.1,12.52,2.411,0,6.155,-0.002996732,-0.004300794,2.5E-007
"2017-09-19 02:15:00",13189,"CKVY",12.73,44.24,44.25,44.36,44.12,96.1,96.1,95.4,0.949,43.14,43.33,42.89,1.052,0.884,132.1,5.853,2.411,0,6.16,-0.003201231,-0.004725846,2.5E-007
"2017-09-19 02:20:00",13190,"CKVY",12.73,44.24,44.24,44.36,44.12,96.5,96.5,96.1,0.953,43.27,43.42,43.11,1.412,1.289,153.5,14.51,2.192,0,6.17,-0.003201231,-0.004725846,2.5E-007
"2017-09-19 02:25:00",13191,"CKVY",12.73,44.24,44.25,44.36,44.12,96.5,96.5,96.3,0.953,43.31,43.44,43.17,1.086,1.254,43.27,64.23,2.192,0,6.183,-0.003201231,-0.004725846,2.5E-007
"2017-09-19 02:30:00",13192,"CKVY",12.72,44.36,44.26,44.36,44.12,96.6,96.6,96.3,0.958,43.33,43.47,43.15,1.216,1.112,359.1,11.99,3.288,0,6.191,-0.002867922,-0.004021488,2.5E-007
"2017-09-19 02:35:00",13193,"CKVY",12.72,44.49,44.45,44.61,44.24,97.1,97.2,96.6,0.968,43.63,43.87,43.34,1.588,1.35,333.9,9.37,3.726,0,6.199,-0.002867922,-0.004021488,2.5E-007
"2017-09-19 02:40:00",13194,"CKVY",12.72,44.43,44.46,44.61,44.36,96.9,97.1,96.9,0.964,43.66,43.85,43.54,2.365,1.987,85.9,36.69,3.946,0,6.206,-0.002867922,-0.004021488,2.5E-007
"2017-09-19 02:45:00",13195,"CKVY",12.71,44.49,44.4,44.55,44.24,97.2,97.2,96.8,0.969,43.59,43.8,43.43,2.518,2.43,37.35,48.06,4.822,0,6.214,-0.002538576,-0.003379952,2.5E-007
"2017-09-19 02:50:00",13196,"CKVY",12.71,44.24,44.33,44.61,44.12,97,97.4,97,0.958,43.6,43.92,43.38,2.946,2.754,19.29,18.58,4.603,0,6.223,-0.002538576,-0.003379952,2.5E-007
"2017-09-19 02:55:00",13197,"CKVY",12.71,44.24,44.21,44.3,44.06,96.9,97.1,96.8,0.957,43.39,43.49,43.27,2.662,2.881,63,14.88,3.507,0,6.228,-0.002538576,-0.003379952,2.5E-007
"2017-09-19 03:00:00",13198,"CKVY",12.7,44.36,44.26,44.43,44.06,96.9,97,96.6,0.961,43.42,43.59,43.24,2.481,2.583,1.346,18.6,3.288,0,6.233,-0.002191813,-0.002775161,2.5E-007
"2017-09-19 03:05:00",13199,"CKVY",12.7,44.36,44.35,44.49,44.12,96.8,96.9,96.7,0.96,43.5,43.65,43.28,1.703,2.132,335.7,17.44,2.63,0,6.241,-0.002191813,-0.002775161,2.5E-007
"2017-09-19 03:10:00",13200,"CKVY",12.69,44.3,44.33,44.49,44.18,96.2,96.8,96.1,0.952,43.39,43.63,43.18,1.636,1.627,32.54,17.06,3.726,0,6.245,-0.002191813,-0.002775161,2.5E-007
"2017-09-19 03:15:00",13201,"CKVY",12.69,44.24,44.26,44.36,44.12,96.1,96.2,95.9,0.949,43.21,43.36,43.08,1.495,1.571,68.68,19.92,2.63,0,6.246,-0.002567451,-0.003445698,2.5E-007
"2017-09-19 03:20:00",13202,"CKVY",12.68,44.36,44.28,44.43,44.12,96.6,96.6,96,0.958,43.29,43.52,43.08,1.549,1.422,151.8,22.7,2.411,0,6.248,-0.002567451,-0.003445698,2.5E-007
"2017-09-19 03:25:00",13203,"CKVY",12.68,44.3,44.28,44.36,44.12,96.6,96.7,96.4,0.956,43.36,43.47,43.17,1.737,1.682,167.2,6.959,3.069,0,6.249,-0.002567451,-0.003445698,2.5E-007
"2017-09-19 03:30:00",13204,"CKVY",12.68,44.3,44.35,44.43,44.24,97.3,97.3,96.6,0.963,43.58,43.72,43.34,1.585,1.719,166.2,14.53,2.192,0,6.256,-0.00266653,-0.003626049,2.5E-007
"2017-09-19 03:35:00",13205,"CKVY",12.67,44.18,44.23,44.36,44.12,97.5,97.6,97.2,0.96,43.54,43.71,43.41,2.023,1.802,177.2,9.31,3.726,0,6.263,-0.00266653,-0.003626049,2.5E-007
"2017-09-19 03:40:00",13206,"CKVY",12.67,44.12,44.17,44.3,44.06,97.8,97.9,97.5,0.962,43.55,43.67,43.42,2.225,2.104,179.2,7.147,3.946,0,6.266,-0.00266653,-0.003626049,2.5E-007
"2017-09-19 03:45:00",13207,"CKVY",12.67,44.06,44.1,44.24,43.99,97.9,98,97.7,0.96,43.55,43.69,43.42,2.612,2.333,158.8,9,3.507,0,6.266,-0.002513648,-0.003319465,2.5E-007
"2017-09-19 03:50:00",13208,"CKVY",12.66,44.12,44.09,44.24,43.93,98.3,98.3,97.9,0.966,43.61,43.77,43.41,2.83,2.779,151.1,6.475,4.165,0,6.267,-0.002513648,-0.003319465,2.5E-007
"2017-09-19 03:55:00",13209,"CKVY",12.66,43.99,44.08,44.18,43.99,98.2,98.3,98.2,0.961,43.64,43.74,43.53,2.912,2.854,182.5,9.61,4.165,0,6.269,-0.002513648,-0.003319465,2.5E-007
"2017-09-19 04:00:00",13210,"CKVY",12.66,43.99,44.04,44.18,43.87,98.1,98.3,98.1,0.96,43.57,43.69,43.39,3.136,3.077,176.2,8.68,4.603,0,6.27,-0.002252365,-0.002846466,2.5E-007
"2017-09-19 04:05:00",13211,"CKVY",12.65,44.12,44.05,44.24,43.93,98.4,98.4,98.1,0.968,43.6,43.83,43.45,2.977,3.009,159.6,6.765,3.726,0,6.276,-0.002252365,-0.002846466,2.5E-007
"2017-09-19 04:10:00",13212,"CKVY",12.65,44.12,44.15,44.24,43.99,98.6,98.7,98.4,0.969,43.77,43.89,43.58,3.331,3.151,162.2,6.551,5.918,0,6.28,-0.002252365,-0.002846466,2.5E-007
"2017-09-19 04:15:00",13213,"CKVY",12.65,44.24,44.22,44.36,44.06,98.7,98.7,98.6,0.975,43.88,44.04,43.71,3.525,3.431,165.5,9.77,5.261,0,6.28,-0.002192461,-0.002737341,2.5E-007
"2017-09-19 04:20:00",13214,"CKVY",12.65,44.3,44.25,44.36,44.12,98.6,98.7,98.5,0.976,43.91,44.04,43.76,3.967,3.748,168.1,9.7,6.357,0,6.284,-0.002192461,-0.002737341,2.5E-007
"2017-09-19 04:25:00",13215,"CKVY",12.65,44.24,44.28,44.36,44.18,98.7,98.7,98.5,0.975,43.92,44.03,43.8,3.57,3.808,185.1,9.83,4.822,0,6.289,-0.002192461,-0.002737341,2.5E-007
"2017-09-19 04:30:00",13216,"CKVY",12.65,44.37,44.31,44.43,44.18,98.6,98.7,98.5,0.979,43.96,44.08,43.82,2.911,3.261,181.8,13.51,3.288,0,6.293,-0.00209921,-0.002578646,2.5E-007
"2017-09-19 04:35:00",13217,"CKVY",12.64,44.36,44.38,44.49,44.24,98.5,98.6,98.5,0.977,44.01,44.13,43.87,2.501,2.703,187.3,12.76,4.165,0,6.299,-0.00209921,-0.002578646,2.5E-007
"2017-09-19 04:40:00",13218,"CKVY",12.64,44.49,44.47,44.61,44.3,98.5,98.5,98.4,0.982,44.08,44.24,43.93,2.694,2.49,250.3,31.25,5.699,0,6.311,-0.00209921,-0.002578646,2.5E-007
"2017-09-19 04:45:00",13219,"CKVY",12.65,44.37,44.44,44.61,44.3,98.8,98.8,98.5,0.98,44.11,44.28,43.97,3.129,2.978,298.9,14.72,5.699,0,6.339,-0.002365331,-0.003025548,2.5E-007
"2017-09-19 04:50:00",13220,"CKVY",12.64,44.67,44.55,44.74,44.3,98.7,98.9,98.7,0.991,44.25,44.43,43.98,3.558,3.323,328.7,11.54,6.576,0,6.349,-0.002365331,-0.003025548,2.5E-007
"2017-09-19 04:55:00",13221,"CKVY",12.63,42.02,43.69,44.86,41.96,88.7,98.8,88.7,0.805,42.22,44.51,38.94,6.602,5.004,310.1,13.3,24.99,0,6.358,-0.002365331,-0.003025548,2.5E-007
"2017-09-19 05:00:00",13222,"CKVY",12.63,41.21,41.38,42.02,41.09,89.8,89.8,88.1,0.789,38.33,38.94,37.97,10.15,8.43,301.8,11.26,21.26,0,6.369,-0.0009353437,-0.0009752369,2.5E-007
"2017-09-19 05:05:00",13223,"CKVY",12.63,40.78,40.99,41.21,40.72,89.5,90.5,88.2,0.774,38.13,38.6,37.59,12.81,11.42,310.7,12.57,20.17,0,6.373,-0.0009353437,-0.0009752369,2.5E-007
"2017-09-19 05:10:00",13224,"CKVY",12.62,40.35,40.47,40.79,40.17,88.7,89.9,88.6,0.754,37.59,37.94,37.1,12.93,13.01,302.4,12.07,19.51,0,6.376,-0.0009353437,-0.0009752369,2.5E-007
"2017-09-19 05:15:00",13225,"CKVY",12.63,40.29,40.27,40.47,40.1,87.7,89.2,87.2,0.744,37.12,37.38,36.8,12.65,12.62,299.3,11.21,20.39,0,6.378,0.001160815,0.001464994,2.5E-007
"2017-09-19 05:20:00",13226,"CKVY",12.63,40.16,40.35,40.47,40.16,87.3,88.1,86.9,0.736,36.92,37.16,36.69,13.58,13.11,302.1,11.29,24.11,0,6.38,0.001160815,0.001464994,2.5E-007
"2017-09-19 05:25:00",13227,"CKVY",12.63,39.92,40.1,40.29,39.86,88.2,89.2,86.9,0.738,36.88,37.17,36.6,13.4,13.59,307.8,12.62,19.51,0,6.381,0.001160815,0.001464994,2.5E-007
"2017-09-19 05:30:00",13228,"CKVY",12.62,39.49,39.71,40.04,39.43,90.1,90.3,88,0.741,36.87,37.16,36.56,13.16,13.33,313.4,12.5,21.48,0,6.383,0.001399794,0.001718592,2.5E-007
"2017-09-19 05:35:00",13229,"CKVY",12.63,39.06,39.3,39.55,38.93,89.5,90.3,88.3,0.723,36.46,36.92,36.11,12.76,13.03,316.6,11.11,24.11,0,6.383,0.001399794,0.001718592,2.5E-007
"2017-09-19 05:40:00",13230,"CKVY",12.62,38.81,38.97,39.12,38.81,89.9,90.9,89.4,0.72,36.37,36.61,36.08,12.65,12.58,316,11.23,19.07,0,6.384,0.001399794,0.001718592,2.5E-007
"2017-09-19 05:45:00",13231,"CKVY",12.62,38.69,38.79,39,38.56,90.1,90.8,89.3,0.718,36.12,36.42,35.83,13.05,12.91,316.9,11.41,20.39,0,6.388,0.0009854982,0.001245133,2.5E-007
"2017-09-19 05:50:00",13232,"CKVY",12.62,38.56,38.65,38.81,38.5,89.3,90.7,88.4,0.708,35.9,36.3,35.47,12.64,12.84,318.8,11.2,22.58,0,6.389,0.0009854982,0.001245133,2.5E-007
"2017-09-19 05:55:00",13233,"CKVY",12.62,38.44,38.5,38.62,38.32,90.7,90.9,88.3,0.716,35.72,36.06,35.36,12.07,12.55,321.2,12.06,19.29,0,6.39,0.0009854982,0.001245133,2.5E-007
"2017-09-19 06:00:00",13234,"CKVY",12.62,38.45,38.43,38.57,38.32,90.3,90.9,90,0.713,35.88,36.06,35.66,10.95,11.44,327.2,11.87,16.22,0.0009596767,6.39,0.0009041613,0.001157828,0.000672999
"2017-09-19 06:05:00",13235,"CKVY",12.62,38.45,38.51,38.57,38.32,90.5,90.5,89.1,0.714,35.78,36.05,35.51,9.85,10.58,328.6,11.37,14.69,0.04739044,6.39,0.0009041613,0.001157828,0.000672999
"2017-09-19 06:10:00",13236,"CKVY",12.61,38.45,38.51,38.64,38.39,91.2,92.1,90.4,0.72,36.18,36.49,35.87,8.67,9.16,329,10.54,12.28,0.1593987,6.391,0.0009041613,0.001157828,0.000672999
"2017-09-19 06:15:00",13237,"CKVY",12.62,38.45,38.53,38.63,38.33,90.3,91.1,89.6,0.712,36,36.18,35.7,7.943,8.29,326.7,12.14,12.71,0.3530864,6.391,0.000434234,0.0006564485,0.005910375
"2017-09-19 06:20:00",13238,"CKVY",12.62,38.63,38.54,38.63,38.39,89,90.3,88.3,0.708,35.69,35.98,35.31,7.962,7.805,328.7,11.63,15.12,0.6241321,6.391,0.000434234,0.0006564485,0.005910375
"2017-09-19 06:25:00",13239,"CKVY",12.61,38.33,38.54,38.7,38.33,88.5,89.3,87.6,0.695,35.46,35.7,35.14,9.09,8.48,327.6,13.03,15.56,1.100574,6.392,0.000434234,0.0006564485,0.005910375
"2017-09-19 06:30:00",13240,"CKVY",12.62,38.33,38.39,38.51,38.26,88.3,89.7,88.1,0.694,35.45,35.69,35.13,9.7,9.31,328.2,13.14,15.78,1.715251,6.392,0.003854978,0.006532244,0.01642536
"2017-09-19 06:35:00",13241,"CKVY",12.61,38.27,38.31,38.45,38.15,89.9,89.9,88.1,0.705,35.32,35.62,35.09,9.86,9.88,327.3,11.47,16,2.835723,6.394,0.003854978,0.006532244,0.01642536
"2017-09-19 06:40:00",13242,"CKVY",12.62,38.27,38.25,38.4,38.09,88.9,90.2,87.9,0.697,35.31,35.69,34.96,9.43,9.53,336.1,12.62,16,4.61338,6.396,0.003854978,0.006532244,0.01642536
"2017-09-19 06:45:00",13243,"CKVY",12.62,38.03,38.12,38.28,37.97,89.2,89.3,87.5,0.693,35.09,35.29,34.7,9.4,9.56,339.5,13.02,17.1,6.750464,6.398,0.004676219,0.007627135,0.03851249
"2017-09-19 06:50:00",13244,"CKVY",12.62,37.84,37.99,38.09,37.78,89.7,90.7,88.7,0.691,35.27,35.6,34.86,8.51,8.93,334.3,12.9,13.37,8.503781,6.4,0.004676219,0.007627135,0.03851249
"2017-09-19 06:55:00",13245,"CKVY",12.62,37.41,37.69,37.91,37.41,90.5,90.9,88.3,0.686,34.92,35.19,34.46,8.5,8.65,329.1,15.69,15.78,9.124244,6.401,0.004676219,0.007627135,0.03851249
"2017-09-19 07:00:00",13246,"CKVY",12.62,37.35,37.38,37.54,37.23,89.9,90.5,89.2,0.679,34.63,34.98,34.36,8.62,8.44,323.7,13.08,14.91,10.09192,6.404,0.004349257,0.006875677,0.07446922
"2017-09-19 07:05:00",13247,"CKVY",12.62,37.1,37.13,37.35,36.92,89.7,91.5,89.7,0.671,34.66,34.93,34.29,9.37,8.86,317.4,12.88,18.19,11.16196,6.405,0.004349257,0.006875677,0.07446922
"2017-09-19 07:10:00",13248,"CKVY",12.62,36.73,36.9,37.1,36.61,89.4,90.9,88.6,0.66,34.21,34.57,33.81,9.84,9.55,317.3,14.56,17.97,12.32084,6.409,0.004349257,0.006875677,0.07446922
"2017-09-19 07:15:00",13249,"CKVY",12.62,36.36,36.6,36.79,36.36,89.2,89.8,88.5,0.649,33.74,34.06,33.35,10.45,10.1,314.8,12.53,19.95,12.17854,6.409,0.004474419,0.007050539,0.1161666
"2017-09-19 07:20:00",13250,"CKVY",12.62,36.24,36.3,36.49,36.11,90.8,91.1,89.2,0.657,33.75,34.02,33.46,10.53,10.64,317.4,12.91,17.76,12.14784,6.411,0.004474419,0.007050539,0.1161666
"2017-09-19 07:25:00",13251,"CKVY",12.6,35.93,36,36.24,35.81,91,91.3,90.2,0.651,33.57,33.82,33.28,10.38,10.49,323.8,12.2,15.78,13.00352,6.413,0.004474419,0.007050539,0.1161666
"2017-09-19 07:30:00",13252,"CKVY",12.63,35.56,35.81,35.99,35.5,91.7,92.5,91,0.646,33.69,33.88,33.35,9.34,9.92,330.6,12.35,12.49,16.78571,6.415,0.004758889,0.007175051,0.1601943
"2017-09-19 07:35:00",13253,"CKVY",12.64,35.25,35.37,35.62,35.13,92.2,92.8,91.4,0.641,33.29,33.56,33.05,9.2,9.19,333.5,11.95,14.91,21.68861,6.416,0.004758889,0.007175051,0.1601943
"2017-09-19 07:40:00",13254,"CKVY",12.64,34.69,35.01,35.25,34.69,93.4,93.5,91.9,0.635,33.14,33.41,32.98,8.78,9.03,339,12.26,13.15,25.4326,6.42,0.004758889,0.007175051,0.1601943
"2017-09-19 07:45:00",13255,"CKVY",12.64,34.01,34.57,34.88,34.01,94.9,94.9,93.3,0.629,33.1,33.49,32.68,7.846,8.3,353.3,17.3,9.43,26.24953,6.423,0.004361827,0.006070117,0.2052023
"2017-09-19 07:50:00",13256,"CKVY",12.63,33.64,33.71,34.01,33.46,96.3,96.3,94.9,0.628,32.6,32.81,32.39,6.79,7.378,8.33,10.47,10.96,24.13516,6.424,0.004361827,0.006070117,0.2052023
"2017-09-19 07:55:00",13257,"CKVY",12.65,33.52,33.43,33.64,33.27,96.7,96.7,96.3,0.628,32.55,32.73,32.39,5.836,6.322,8.3,11.59,9.21,23.40918,6.429,0.004361827,0.006070117,0.2052023
"2017-09-19 08:00:00",13258,"CKVY",12.66,33.46,33.4,33.58,33.21,97.1,97.1,96.7,0.629,32.62,32.83,32.44,5.796,5.899,16.79,13.18,8.11,27.83143,6.431,0.00366974,0.004475371,0.2504059
"2017-09-19 08:05:00",13259,"CKVY",12.67,33.52,33.55,33.77,33.4,97.3,97.3,97,0.632,32.84,33.08,32.65,5.159,5.388,26.87,11.85,6.795,34.5168,6.433,0.00366974,0.004475371,0.2504059
"2017-09-19 08:10:00",13260,"CKVY",12.68,33.52,33.48,33.65,33.27,97.2,97.3,97.2,0.631,32.8,32.97,32.58,4.6,4.795,50.31,10.4,6.357,41.05321,6.434,0.00366974,0.004475371,0.2504059
"2017-09-19 08:15:00",13261,"CKVY",12.71,34.01,33.82,34.14,33.4,97.1,97.3,97.1,0.643,33.12,33.43,32.72,3.922,4.24,65.69,11.23,5.48,45.8432,6.436,0.005264765,0.005936682,0.2947385
"2017-09-19 08:20:00",13262,"CKVY",12.72,34.2,34.14,34.32,33.95,95.9,97.1,95.9,0.64,33.27,33.51,32.99,3.429,3.757,65.68,15.4,4.384,52.04643,6.438,0.005264765,0.005936682,0.2947385
"2017-09-19 08:25:00",13263,"CKVY",12.74,34.38,34.33,34.51,34.14,95,95.9,95,0.639,33.19,33.41,33.01,2.822,3.144,70.01,11.51,3.726,59.21044,6.44,0.005264765,0.005936682,0.2947385
"2017-09-19 08:30:00",13264,"CKVY",12.75,34.63,34.51,34.76,34.38,94.7,95,94,0.643,33.11,33.39,32.86,2.184,2.527,89.8,16.69,3.507,64.72888,6.441,0.007403593,0.008272882,0.338133
"2017-09-19 08:35:00",13265,"CKVY",12.75,34.82,34.8,34.94,34.63,94,94.9,94,0.643,33.38,33.57,33.14,1.783,1.987,75.31,23.35,2.411,63.45031,6.441,0.007403593,0.008272882,0.338133
"2017-09-19 08:40:00",13266,"CKVY",12.76,34.88,34.79,35.13,34.57,93.7,94.1,92.3,0.643,33.01,33.59,32.56,1.672,1.685,115.6,14.99,3.726,60.04458,6.442,0.007403593,0.008272882,0.338133
"2017-09-19 08:45:00",13267,"CKVY",12.76,34.82,34.85,35.01,34.7,91.8,93.7,91.6,0.628,32.92,33.38,32.52,1.576,1.665,61.77,19.03,3.069,55.72029,6.443,0.006815064,0.007622739,0.3804388
"2017-09-19 08:50:00",13268,"CKVY",12.76,34.89,34.94,35.13,34.76,92.8,93.4,91.7,0.636,33.03,33.4,32.62,1.578,1.488,81.2,31.39,2.85,54.91575,6.444,0.006815064,0.007622739,0.3804388
"2017-09-19 08:55:00",13269,"CKVY",12.77,34.83,34.76,34.89,34.58,93,93,92.2,0.636,32.82,33.03,32.58,1.474,1.548,87.5,21.62,2.63,54.02312,6.447,0.006815064,0.007622739,0.3804388
"2017-09-19 09:00:00",13270,"CKVY",12.8,34.64,34.78,34.95,34.58,92.8,94.1,92.5,0.63,33.04,33.42,32.65,1.804,1.553,131.1,12.77,3.507,56.62812,6.449,0.007355182,0.008180062,0.4212069
"2017-09-19 09:05:00",13271,"CKVY",12.82,35.08,34.88,35.14,34.64,92.9,93.1,91.7,0.642,32.94,33.22,32.73,2.436,2.035,151.8,15.63,6.138,63.32417,6.45,0.007355182,0.008180062,0.4212069
"2017-09-19 09:10:00",13272,"CKVY",12.85,35.39,35.15,35.45,34.95,94.8,94.8,92.9,0.663,33.61,34.1,33.16,4.086,3.273,163.9,8.44,8.55,70.86678,6.451,0.007355182,0.008180062,0.4212069
"2017-09-19 09:15:00",13273,"CKVY",12.88,35.2,35.34,35.51,35.14,92.8,95,92.8,0.645,33.82,34.23,33.29,5.12,4.75,146.8,14.48,8.55,77.71921,6.452,0.009404201,0.01062289,0.4596736
"2017-09-19 09:20:00",13274,"CKVY",12.88,35.14,35.15,35.32,35.02,92,92.9,91.7,0.637,33.17,33.46,32.86,5.015,5.224,139.1,12.78,4.165,80.17151,6.451,0.009404201,0.01062289,0.4596736
"2017-09-19 09:25:00",13275,"CKVY",12.89,35.39,35.16,35.39,35.02,93.1,93.1,91.6,0.651,33.09,33.6,32.82,3.553,4.25,114.1,17.85,4.384,78.66325,6.451,0.009404201,0.01062289,0.4596736
"2017-09-19 09:30:00",13276,"CKVY",12.9,35.63,35.45,35.82,35.14,94.2,94.3,91.9,0.666,33.65,34.28,33.15,3.004,3.118,125.9,12.94,5.699,76.30959,6.452,0.008993477,0.01044097,0.4965188
"2017-09-19 09:35:00",13277,"CKVY",12.93,35.7,35.61,35.76,35.39,93.4,94.3,92.7,0.661,33.92,34.29,33.49,3.909,3.402,134.2,9.92,7.891,77.4033,6.452,0.008993477,0.01044097,0.4965188
"2017-09-19 09:40:00",13278,"CKVY",12.98,35.82,35.7,35.88,35.57,93,93.6,92.5,0.662,33.88,34.14,33.64,5.381,4.685,146,8.34,9.21,86.36459,6.451,0.008993477,0.01044097,0.4965188
"2017-09-19 09:45:00",13279,"CKVY",13,35.88,35.84,36.25,35.51,92.2,94.3,91.3,0.658,33.92,34.77,33.23,6.137,5.804,134.5,12.28,8.55,96.82659,6.452,0.01157338,0.01318486,0.5304529
"2017-09-19 09:50:00",13280,"CKVY",13.04,35.94,35.89,36.13,35.7,90.1,93.2,89,0.644,33.48,34.36,32.81,5.666,5.909,142.5,11.3,5.918,106.4119,6.451,0.01157338,0.01318486,0.5304529
"2017-09-19 09:55:00",13281,"CKVY",13.08,36.37,36.09,36.37,35.76,90.1,90.3,89,0.655,33.35,33.75,32.95,4.941,5.372,138.3,13.39,6.138,114.4618,6.451,0.01157338,0.01318486,0.5304529
"2017-09-19 10:00:00",13282,"CKVY",13.1,36.25,36.37,36.56,36.13,86.6,90.6,86.3,0.627,33.28,34.08,32.48,3.887,4.461,108.5,18.33,5.042,119.1796,6.451,0.01403581,0.01639529,0.5628303
"2017-09-19 10:05:00",13283,"CKVY",13.13,36.75,36.51,36.87,36.19,89.8,90.2,85.3,0.663,33.27,34.28,32.22,3.362,3.582,114.2,19.19,6.138,119.0627,6.451,0.01403581,0.01639529,0.5628303
"2017-09-19 10:10:00",13284,"CKVY",13.2,36.68,36.62,36.81,36.5,87.2,89.8,86.4,0.642,33.28,34.08,32.83,3.035,3.128,117.4,17.05,5.48,123.5714,6.452,0.01403581,0.01639529,0.5628303
"2017-09-19 10:15:00",13285,"CKVY",13.27,36.87,36.77,36.99,36.62,86.5,88.7,85.4,0.641,33.22,33.83,32.71,3.304,3.09,139.3,10.12,5.261,135.7446,6.451,0.01765428,0.02001432,0.5922097
"2017-09-19 10:20:00",13286,"CKVY",13.33,37.43,37.14,37.55,36.75,85.6,88.4,85.2,0.649,33.6,34.27,32.73,3.462,3.42,156.1,12.95,4.822,157.23,6.452,0.01765428,0.02001432,0.5922097
"2017-09-19 10:25:00",13287,"CKVY",13.4,37.61,37.37,37.73,37.18,86.7,88.4,83.7,0.662,33.4,34.61,32.78,3.099,3.267,138.6,17.72,5.261,178.3382,6.451,0.01765428,0.02001432,0.5922097
"2017-09-19 10:30:00",13288,"CKVY",13.46,37.43,37.58,37.86,37.24,85.1,87.8,83.8,0.645,33.76,34.59,32.83,3.092,3.126,133.2,13.87,5.48,197.8952,6.451,0.02399634,0.0269109,0.6183664
"2017-09-19 10:35:00",13289,"CKVY",13.51,37.43,37.43,37.73,37.18,85.8,88.2,82.9,0.65,33.46,34.53,32.49,3.398,3.251,132.7,10.72,6.795,210.0297,6.452,0.02399634,0.0269109,0.6183664
"2017-09-19 10:40:00",13290,"CKVY",13.56,38.23,37.84,38.35,37.36,85.4,87.9,84.7,0.668,34.06,35.07,33.46,4.179,3.784,157.1,10.93,6.576,217.916,6.451,0.02399634,0.0269109,0.6183664
"2017-09-19 10:45:00",13291,"CKVY",13.61,38.54,38.28,38.6,37.98,86.2,87.6,84.4,0.683,34.43,35.12,33.72,4.395,4.254,160.7,15.34,6.576,229.3952,6.451,0.02711752,0.03043992,0.6414893
"2017-09-19 10:50:00",13292,"CKVY",13.64,38.91,38.37,38.91,38.04,87.9,87.9,83.4,0.706,34.42,35.63,33.46,4.777,4.644,154.2,11.63,7.672,250.9182,6.45,0.02711752,0.03043992,0.6414893
"2017-09-19 10:55:00",13293,"CKVY",13.59,38.23,38.74,39.09,38.1,90.9,91.3,85,0.711,35.89,36.66,34.67,5.585,5.035,164.6,11.1,11.18,265.4727,6.451,0.02711752,0.03043992,0.6414893
"2017-09-19 11:00:00",13294,"CKVY",13.64,38.22,38.14,38.35,37.98,90,91.9,89.9,0.704,35.77,36.2,35.37,6.856,6.261,162.6,7.796,11.18,255.8124,6.451,0.02740825,0.03082492,0.6605483
"2017-09-19 11:05:00",13295,"CKVY",13.71,38.77,38.72,39.33,38.09,89.1,92.2,87.9,0.713,36.18,37.26,35.26,7.105,6.915,163.1,12.72,8.77,251.716,6.452,0.02740825,0.03082492,0.6605483
"2017-09-19 11:10:00",13296,"CKVY",13.72,38.71,38.88,39.45,38.46,89.8,91.5,87.9,0.716,36.07,37.18,35.24,6.775,7.088,155.2,11.23,9.43,264.8087,6.45,0.02740825,0.03082492,0.6605483
"2017-09-19 11:15:00",13297,"CKVY",13.91,38.71,38.51,39.02,38.09,88,90.8,85.8,0.702,35.35,36.57,34.31,5.763,6.33,122.5,11.77,9.21,297.7797,6.451,0.0312961,0.03513245,0.6772476
"2017-09-19 11:20:00",13298,"CKVY",13.86,39.08,38.77,39.08,38.52,86.3,87.9,83.3,0.698,34.83,35.4,34.1,5.018,5.478,109.9,24.8,5.699,317.8092,6.451,0.0312961,0.03513245,0.6772476
"2017-09-19 11:25:00",13299,"CKVY",13.79,39.7,39.25,39.76,38.83,86.9,87.6,82.2,0.72,35.17,36.34,33.96,4.155,4.609,141.1,22.3,6.138,332.7336,6.451,0.0312961,0.03513245,0.6772476
"2017-09-19 11:30:00",13300,"CKVY",13.73,39.51,39.55,39.95,39.08,81.7,86.6,79.7,0.672,34.65,36.15,33.43,3.465,3.782,104.3,27.97,6.357,355.1528,6.451,0.03908574,0.04367864,0.6921982
"2017-09-19 11:35:00",13301,"CKVY",13.7,39.7,39.77,40.07,39.51,79.32,85.3,79.32,0.657,34.56,35.97,33.84,3.049,3.168,114.3,14.99,4.603,364.355,6.45,0.03908574,0.04367864,0.6921982
"2017-09-19 11:40:00",13302,"CKVY",13.68,40.38,39.95,40.44,39.45,78.67,82.7,76.92,0.67,34.15,35.45,32.89,2.481,2.787,140.9,25.64,4.603,356.4553,6.45,0.03908574,0.04367864,0.6921982
"2017-09-19 11:45:00",13303,"CKVY",13.68,40.56,40.58,40.93,40.38,77.71,82.5,73.59,0.666,33.93,35.92,32.69,2.111,2.147,175.6,43.24,4.822,330.6964,6.45,0.03806401,0.04236339,0.7035139
"2017-09-19 11:50:00",13304,"CKVY",13.67,40.75,40.8,41.12,40.56,75.51,78.94,73.97,0.652,33.79,34.9,33.11,1.957,2.076,155.9,18.04,4.822,314.1057,6.45,0.03806401,0.04236339,0.7035139
"2017-09-19 11:55:00",13305,"CKVY",13.7,40.81,40.82,40.93,40.62,72.56,80.2,72.56,0.628,33.9,35.31,32.57,2.297,2.031,149,21.13,5.699,289.937,6.45,0.03806401,0.04236339,0.7035139
"2017-09-19 12:00:00",13306,"CKVY",13.69,40.5,40.5,40.75,40.19,71.32,74.96,69.98,0.61,32.36,33.38,31.27,2.343,2.38,167.8,54.68,5.918,259.0175,6.45,0.03241552,0.03639588,0.7116368
"2017-09-19 12:05:00",13307,"CKVY",13.68,41.12,40.91,41.24,40.38,72.15,76.85,70.43,0.632,32.95,34.28,31.59,2.495,2.33,199,22.66,4.822,247.1314,6.449,0.03241552,0.03639588,0.7116368
"2017-09-19 12:10:00",13308,"CKVY",13.67,41.67,41.31,41.67,40.93,72.32,74.89,70.16,0.647,33.1,34.13,32.03,1.948,2.335,174.5,64.42,3.507,272.7579,6.45,0.03241552,0.03639588,0.7116368
"2017-09-19 12:15:00",13309,"CKVY",13.66,41.86,41.92,42.42,41.55,70.91,75.37,70.02,0.639,33.73,34.97,32.87,2.028,1.941,113.3,68.48,4.822,321.7568,6.45,0.04211825,0.04694908,0.715568
"2017-09-19 12:20:00",13310,"CKVY",13.65,42.54,42.45,42.79,41.74,68.3,76.51,67.82,0.632,33.94,35.46,32.67,1.534,1.786,153.4,50.9,3.288,343.647,6.45,0.04211825,0.04694908,0.715568
"2017-09-19 12:25:00",13311,"CKVY",13.65,42.28,42.72,43.03,42.22,70.15,73.76,67.44,0.643,33.49,35.07,32.52,2.112,1.746,183,21.6,5.042,341.8827,6.45,0.04211825,0.04694908,0.715568
"2017-09-19 12:30:00",13312,"CKVY",13.66,42.28,42.36,42.65,42.04,69.32,73.92,67.33,0.635,33.3,34.82,32.08,2.208,2.273,146.3,40.08,5.699,314.7943,6.449,0.03893876,0.04354571,0.7156313
"2017-09-19 12:35:00",13313,"CKVY",13.65,44.2,42.91,44.2,42.28,74.06,74.61,66.61,0.73,33.71,36.66,32.35,2.742,2.448,117.5,34.04,6.357,323.9998,6.449,0.03893876,0.04354571,0.7156313
"2017-09-19 12:40:00",13314,"CKVY",13.65,45.12,44.3,45.12,43.76,56.56,73.99,56.56,0.578,34.17,36.51,30.58,2.914,2.737,158.7,54.48,11.62,487.3185,6.449,0.03893876,0.04354571,0.7156313
"2017-09-19 12:45:00",13315,"CKVY",13.65,45.68,45.25,45.74,44.75,59.57,62.87,54.91,0.621,31.38,33.36,30.09,4.84,3.822,213.6,15.13,13.15,681.3903,6.449,0.08935446,0.09881399,0.7130343
"2017-09-19 12:50:00",13316,"CKVY",13.65,45.67,45.76,45.99,45.49,55.8,61.26,54.98,0.582,31.6,33.29,30.36,6.488,5.885,221.6,18.15,12.93,820.0938,6.447,0.08935446,0.09881399,0.7130343
"2017-09-19 12:55:00",13317,"CKVY",13.65,47.09,46.38,47.21,45.61,58.06,60.53,54.9,0.639,32.34,33.92,30.69,7.453,7.052,237,22.56,14.69,826.2189,6.446,0.08935446,0.09881399,0.7130343
"2017-09-19 13:00:00",13318,"CKVY",13.65,48.44,47.43,48.44,46.96,54.97,58.37,47.76,0.636,31.71,33.74,28.42,8.14,8.01,233.6,17.84,20.39,832.9662,6.446,0.09904583,0.1149925,0.7077631
"2017-09-19 13:05:00",13319,"CKVY",13.65,47.64,48.2,49.43,47.08,55.76,60.94,49.55,0.626,32.96,35.92,30.1,8.9,8.31,247.1,19.59,24.55,837.7527,6.446,0.09904583,0.1149925,0.7077631
"2017-09-19 13:10:00",13320,"CKVY",13.65,44.98,46.35,47.64,44.92,60.8,64.33,55.86,0.618,32.91,34.78,31.36,9.23,9.22,199.7,18.56,13.59,774.4592,6.446,0.09904583,0.1149925,0.7077631
"2017-09-19 13:15:00",13321,"CKVY",13.66,45.54,45.06,45.6,44.49,62.1,65.84,59.98,0.644,33.06,34.29,31.83,7.982,8.43,198.7,17.15,10.74,577.9299,6.446,0.06624447,0.08127521,0.6967762
"2017-09-19 13:20:00",13322,"CKVY",13.65,47.02,46.95,47.88,45.6,59.94,65.47,57.99,0.658,34.2,36.34,32.85,7.724,7.859,190.9,21.29,16.88,538.6689,6.444,0.06624447,0.08127521,0.6967762
"2017-09-19 13:25:00",13323,"CKVY",13.65,47.27,46.68,47.27,46.22,65.74,65.81,58.53,0.728,34.17,36.43,32.99,8.61,8.05,181,15.18,14.69,568.2722,6.444,0.06624447,0.08127521,0.6967762
"2017-09-19 13:30:00",13324,"CKVY",13.65,48.07,48,48.87,47.21,60.35,66.15,58.09,0.689,35.3,37.51,34.1,9.53,9.15,178.6,12.81,14.47,731.3195,6.444,0.08937041,0.1050046,0.6819743
"2017-09-19 13:35:00",13325,"CKVY",13.65,49.05,48.93,50.23,47.88,46.45,64.3,46.45,0.55,34.59,37.9,29.42,9.15,9.32,211.3,52.12,17.97,777.8121,6.444,0.08937041,0.1050046,0.6819743
"2017-09-19 13:40:00",13326,"CKVY",13.65,50.77,49.49,50.9,48.37,47.96,57.12,45.7,0.606,32.52,35.46,28.7,9.04,9.11,248.9,18.7,14.25,800.3591,6.443,0.08937041,0.1050046,0.6819743
"2017-09-19 13:45:00",13327,"CKVY",13.65,47.13,49.17,50.9,47.13,51.56,53.93,45.15,0.568,31.51,33.92,29.2,9.83,9.36,258.4,16.83,22.58,769.4749,6.443,0.0858148,0.1049313,0.6670434
"2017-09-19 13:50:00",13328,"CKVY",13.66,47.24,46.67,47.31,46.32,54.54,56.05,50.29,0.604,30.4,32.26,28.93,10.77,10.59,254.2,12.27,19.29,588.0051,6.444,0.0858148,0.1049313,0.6670434
"2017-09-19 13:55:00",13329,"CKVY",13.66,46.31,46.71,47.3,46.19,53.61,56.67,52.1,0.573,31.04,32.58,29.85,10.16,10.58,250.2,13.64,12.93,404.5102,6.443,0.0858148,0.1049313,0.6670434
"2017-09-19 14:00:00",13330,"CKVY",13.66,45.76,46.06,46.44,45.76,56.25,58.62,53.65,0.589,31.39,32.32,30.43,8.95,9.53,273.6,14.5,13.37,221.4448,6.443,0.03967311,0.05588635,0.649164
"2017-09-19 14:05:00",13331,"CKVY",13.68,45.63,45.67,45.82,45.45,56.66,57.25,51.35,0.59,30.07,31.54,28.78,8.64,8.56,279.6,13.42,15.78,168.3234,6.443,0.03967311,0.05588635,0.649164
"2017-09-19 14:10:00",13332,"CKVY",13.69,41.19,43.51,45.76,41.13,76.28,76.28,56.7,0.67,32.9,34.42,31.23,10.8,9.54,305.9,19.5,25.87,113.9473,6.444,0.03967311,0.05588635,0.649164
"2017-09-19 14:15:00",13333,"CKVY",13.7,39.27,40.06,41.19,39.27,82.9,83.1,76.21,0.676,34.51,35,34.07,13.27,11.96,329.8,11.76,24.11,96.92702,6.444,0.02321211,0.03410253,0.6248397
"2017-09-19 14:20:00",13334,"CKVY",13.71,38.9,38.89,39.27,38.59,87,87.1,83,0.699,34.76,35.45,34.26,15.25,14.5,326.4,12.2,24.77,102.346,6.445,0.02321211,0.03410253,0.6248397
"2017-09-19 14:25:00",13335,"CKVY",13.72,38.29,38.55,38.9,38.16,88.1,88.6,85.9,0.691,35.14,35.52,34.67,15.46,15.41,331,12.14,24.55,128.5951,6.445,0.02321211,0.03410253,0.6248397
"2017-09-19 14:30:00",13336,"CKVY",13.73,37.91,38.08,38.41,37.73,89.8,90.8,88.1,0.694,35.28,35.76,34.83,14.75,15.19,334.4,12.86,22.14,156.0763,6.445,0.01899838,0.02409045,0.5967606
"2017-09-19 14:35:00",13337,"CKVY",13.73,38.16,38.4,38.72,37.91,89.7,91.7,89.3,0.7,35.84,36.45,35.22,13.7,14.06,339.3,10.22,19.07,223.9809,6.447,0.01899838,0.02409045,0.5967606
"2017-09-19 14:40:00",13338,"CKVY",13.74,38.53,38.57,39.03,38.1,89.9,92,89.1,0.712,35.98,36.91,35.36,12.36,12.9,339,11.14,17.32,272.6613,6.447,0.01899838,0.02409045,0.5967606
"2017-09-19 14:45:00",13339,"CKVY",13.75,38.66,38.59,38.9,38.22,89.9,90.8,88.5,0.715,35.86,36.32,35.15,11.9,12.33,341.1,13.33,21.04,317.8321,6.446,0.02680274,0.03115511,0.56742
"2017-09-19 14:50:00",13340,"CKVY",13.76,38.79,38.77,39.09,38.53,88.1,90.6,87.5,0.705,35.86,36.47,35.22,10.77,11.29,337.7,10.99,13.81,283.0681,6.446,0.02680274,0.03115511,0.56742
"2017-09-19 14:55:00",13341,"CKVY",13.76,39.9,39.13,39.9,38.54,89.8,90.9,88.1,0.75,36.29,37.27,35.36,10.61,10.74,348.7,13.27,15.78,275.9412,6.446,0.02680274,0.03115511,0.56742
"2017-09-19 15:00:00",13342,"CKVY",13.75,40.77,40.7,41.39,39.9,88.6,91,85.8,0.766,37.8,38.86,36.57,9.86,10.03,345.4,14.58,14.47,358.7933,6.446,0.03504534,0.03984994,0.5354975
"2017-09-19 15:05:00",13343,"CKVY",13.77,40.1,40.39,40.96,40.03,88.1,89.4,85,0.742,36.97,38.1,36.08,10.13,10.09,342.8,16.19,17.54,434.0818,6.446,0.03504534,0.03984994,0.5354975
"2017-09-19 15:10:00",13344,"CKVY",13.78,39.67,39.68,40.22,39.3,87.5,88.3,85.2,0.724,36.03,37.02,35.26,10.01,10.18,334.6,15.68,15.34,414.3637,6.445,0.03504534,0.03984994,0.5354975
"2017-09-19 15:15:00",13345,"CKVY",13.79,40.47,40.03,40.47,39.55,78.37,88.3,76.86,0.669,34.49,36.63,33.32,9.81,9.96,297.2,15.68,15.78,267.8502,6.445,0.02249984,0.02769689,0.5024032
"2017-09-19 15:20:00",13346,"CKVY",13.79,41.28,40.88,41.4,40.41,74.73,78.92,73.91,0.659,33.91,34.81,33.31,9.57,9.52,287.1,10.18,14.25,168.3849,6.444,0.02249984,0.02769689,0.5024032
"2017-09-19 15:25:00",13347,"CKVY",13.8,42.02,41.8,42.14,41.28,72.57,75.31,70.48,0.658,33.9,34.43,33.02,9.45,9.44,283.2,12.01,14.25,161.9617,6.444,0.02249984,0.02769689,0.5024032
"2017-09-19 15:30:00",13348,"CKVY",13.8,42.02,42.18,42.45,41.96,72.67,75.21,71.02,0.659,34.03,35.17,33.39,9.51,9.37,281.6,11.02,15.78,193.022,6.444,0.02803971,0.03637406,0.4677271
"2017-09-19 15:35:00",13349,"CKVY",13.8,41.28,41.56,42.02,41.15,74.08,75.66,71.61,0.653,33.74,34.54,32.81,10.73,10.19,289.5,13.25,23.67,215.0089,6.445,0.02803971,0.03637406,0.4677271
"2017-09-19 15:40:00",13350,"CKVY",13.79,41.9,41.5,41.9,41.15,77.24,78.78,72.12,0.697,34.48,35.32,33.23,11.02,10.96,289.6,11.29,16.22,226.0063,6.444,0.02803971,0.03637406,0.4677271
"2017-09-19 15:45:00",13351,"CKVY",13.79,42.7,42.25,42.76,41.83,71.16,77.68,71.16,0.662,34.46,35.57,33.54,11.51,11.3,291.8,10.45,17.1,248.166,6.444,0.03127543,0.04031741,0.4291922
"2017-09-19 15:50:00",13352,"CKVY",13.8,42.02,42.45,42.76,41.96,71.27,74.46,70.13,0.646,34.04,35.13,33.03,10.92,11.18,289.5,10.96,16.66,276.5713,6.444,0.03127543,0.04031741,0.4291922
"2017-09-19 15:55:00",13353,"CKVY",13.8,41.28,41.65,42.02,41.22,72.81,74.36,70.51,0.642,33.55,34.16,32.85,11.15,11,285.3,10.23,17.1,254.937,6.443,0.03127543,0.04031741,0.4291922
"2017-09-19 16:00:00",13354,"CKVY",13.81,41.16,41.06,41.28,40.91,74.05,76.31,72.85,0.65,33.71,34.28,33.12,10.81,11.02,283.2,10.65,15.12,199.8033,6.443,0.02493999,0.03408738,0.3892683
"2017-09-19 16:05:00",13355,"CKVY",13.8,41.65,41.54,41.72,41.03,75.63,76.45,73.77,0.676,34.18,34.86,33.39,10.32,10.62,281.4,10.61,13.59,161.3965,6.444,0.02493999,0.03408738,0.3892683
"2017-09-19 16:10:00",13356,"CKVY",13.8,41.34,41.61,41.78,41.34,75.52,77.27,74.32,0.667,34.55,35.17,33.98,9.7,10.03,274.8,11.19,14.47,186.4132,6.444,0.02493999,0.03408738,0.3892683
"2017-09-19 16:15:00",13357,"CKVY",13.81,41.28,41.37,41.65,41.22,74.73,78.47,74.66,0.659,34.56,35.26,33.86,9.18,9.4,276.1,11.45,12.71,223.1182,6.443,0.02633422,0.03433858,0.346994
"2017-09-19 16:20:00",13358,"CKVY",13.81,41.65,41.41,41.77,41.16,76.96,78.51,74.66,0.688,34.64,35.33,33.75,8.37,8.8,280.5,9.46,11.4,211.4338,6.443,0.02633422,0.03433858,0.346994
"2017-09-19 16:25:00",13359,"CKVY",13.8,43.87,42.85,44.12,41.65,72.12,77.48,70.75,0.702,35,36.1,34.08,7.007,7.679,278.5,24.68,10.08,211.4442,6.442,0.02633422,0.03433858,0.346994
"2017-09-19 16:30:00",13360,"CKVY",13.8,44,43.83,44.24,43.5,68.15,72.47,67.94,0.667,34.62,35.55,33.69,6.798,6.968,281,12.66,12.06,261.7232,6.443,0.03043721,0.03841401,0.3036241
"2017-09-19 16:35:00",13361,"CKVY",13.79,44.18,43.93,44.25,43.57,66.02,69,65.06,0.651,33.69,34.52,33.09,6.928,6.834,283.7,10.07,11.4,321.429,6.443,0.03043721,0.03841401,0.3036241
"2017-09-19 16:40:00",13362,"CKVY",13.8,44.49,44.23,44.49,44,62.11,67.53,62.11,0.619,33.22,34.06,32.24,7.793,7.308,274.4,13.9,12.28,341.4467,6.443,0.03043721,0.03841401,0.3036241
"2017-09-19 16:45:00",13363,"CKVY",13.8,43.14,43.33,44.56,42.64,66.23,67.22,61.69,0.627,32.47,32.86,32.05,7.876,7.902,269.6,9.73,12.28,282.2664,6.443,0.02892473,0.03840732,0.2601863
"2017-09-19 16:50:00",13364,"CKVY",13.8,45.11,44.29,45.11,43.14,63.34,66.43,63.07,0.647,33.11,33.64,32.65,6.963,7.295,239.1,25.44,8.77,247.3055,6.443,0.02892473,0.03840732,0.2601863
"2017-09-19 16:55:00",13365,"CKVY",13.79,44.74,44.67,45.18,44.37,64.2,65.74,60.94,0.646,32.96,33.98,32.08,6.242,6.707,265.9,15.8,9.64,241.7925,6.443,0.02892473,0.03840732,0.2601863
"2017-09-19 17:00:00",13366,"CKVY",13.8,43.26,43.77,44.74,43.19,64.71,66.81,63.07,0.615,32.72,33.41,32.05,5.942,5.856,273.9,13.93,11.18,223.2657,6.444,0.02479157,0.03384886,0.2153787
"2017-09-19 17:05:00",13367,"CKVY",13.8,43.38,43.36,43.5,43.13,65.81,65.95,64.4,0.629,32.46,32.82,32.05,6.648,6.436,267.1,10.17,11.62,180.1306,6.443,0.02479157,0.03384886,0.2153787
"2017-09-19 17:10:00",13368,"CKVY",13.27,43.38,43.46,43.63,43.26,67.15,67.32,65.12,0.642,32.95,33.5,32.42,7.005,6.704,265.2,11.1,13.81,107.7,6.443,0.02479157,0.03384886,0.2153787
"2017-09-19 17:15:00",13369,"CKVY",13.19,43.19,43.25,43.38,43.13,65.54,67.08,63.68,0.622,32.36,33.2,31.67,7.719,7.573,265.7,13.02,13.37,79.02493,6.444,0.01656782,0.02494259,0.1705214
"2017-09-19 17:20:00",13370,"CKVY",13.17,40.85,41.98,43.32,40.78,79.64,80.5,65.43,0.69,34.03,35.38,32.36,8.99,8.35,307,15.79,15.78,64.41214,6.444,0.01656782,0.02494259,0.1705214
"2017-09-19 17:25:00",13371,"CKVY",13.25,38.87,39.44,40.85,38.69,85.1,85.3,78.92,0.683,34.38,35.04,33.91,10.86,10.11,337.1,11.69,19.51,62.70803,6.444,0.01656782,0.02494259,0.1705214
"2017-09-19 17:30:00",13372,"CKVY",13.86,37.2,38.14,38.87,37.2,87.8,88.2,85,0.66,34.49,34.9,33.88,11.25,10.85,351.4,17.76,18.19,77.00882,6.444,0.01080796,0.01646046,0.1258372
"2017-09-19 17:35:00",13373,"CKVY",13.85,37.7,37.37,37.7,37.14,88.2,88.4,87.2,0.676,34.09,34.57,33.76,11.36,11.4,356.2,13.18,18.19,112.508,6.443,0.01080796,0.01646046,0.1258372
"2017-09-19 17:40:00",13374,"CKVY",13.61,37.45,37.69,37.94,37.33,86.8,88.3,86.1,0.659,34.29,34.69,33.73,10.33,10.73,353.9,17.74,15.56,139.777,6.443,0.01080796,0.01646046,0.1258372
"2017-09-19 17:45:00",13375,"CKVY",13.24,36.95,37.2,37.51,36.89,87.6,87.9,86.6,0.652,33.81,34.07,33.54,10.11,10.33,353.4,14.36,14.25,140.8948,6.442,0.007420589,0.01101381,0.08360337
"2017-09-19 17:50:00",13376,"CKVY",13.12,36.84,36.82,37.02,36.65,88.3,88.8,87.6,0.654,33.68,33.87,33.4,9.1,9.52,349,11.18,13.37,103.5406,6.443,0.007420589,0.01101381,0.08360337
"2017-09-19 17:55:00",13377,"CKVY",13.1,37.2,37.07,37.33,36.71,86.8,88.5,86.8,0.653,33.75,34.08,33.55,8.46,8.74,337.1,9.98,10.3,67.35597,6.443,0.007420589,0.01101381,0.08360337
"2017-09-19 18:00:00",13378,"CKVY",13.08,37.57,37.45,37.7,37.14,85.4,86.9,85.3,0.651,33.73,33.93,33.53,7.247,7.906,343,13.36,9.43,56.33733,6.443,0.0005464581,0.003343426,0.0456671
"2017-09-19 18:05:00",13379,"CKVY",13.07,37.57,37.7,37.88,37.57,86.2,86.5,85.2,0.657,33.84,34.14,33.58,5.922,6.533,357.3,16,6.357,64.10345,6.442,0.0005464581,0.003343426,0.0456671
"2017-09-19 18:10:00",13380,"CKVY",13.04,37.08,37.39,37.7,37.02,87.9,88,86.2,0.658,34,34.3,33.72,5.128,5.43,19,11.99,8.99,63.11774,6.442,0.0005464581,0.003343426,0.0456671
"2017-09-19 18:15:00",13381,"CKVY",13.02,36.83,36.92,37.14,36.71,88,88.4,87.8,0.652,33.73,33.93,33.48,5.331,5.14,9.75,10.96,9.86,45.50099,6.443,-0.003134926,-0.00123958,0.01997852
"2017-09-19 18:20:00",13382,"CKVY",13,36.84,36.81,36.9,36.65,87.7,88.3,87.6,0.65,33.59,33.72,33.43,5.995,5.726,6.647,11.78,9.64,25.13004,6.443,-0.003134926,-0.00123958,0.01997852
"2017-09-19 18:25:00",13383,"CKVY",12.98,36.9,36.82,36.96,36.65,87.6,87.9,87.5,0.65,33.52,33.64,33.32,6.3,6.164,5.2,9.77,8.33,12.37959,6.443,-0.003134926,-0.00123958,0.01997852
"2017-09-19 18:30:00",13384,"CKVY",12.97,36.97,36.9,36.97,36.78,88,88.1,87.5,0.655,33.62,33.77,33.44,6.379,6.392,358.2,10.84,9.43,7.893282,6.443,0.0005936214,0.0008757901,0.007794057
"2017-09-19 18:35:00",13385,"CKVY",12.96,36.78,36.85,36.97,36.72,87.7,88.3,87.6,0.648,33.63,33.82,33.43,6.235,6.274,355.5,12.3,8.33,5.070707,6.443,0.0005936214,0.0008757901,0.007794057
"2017-09-19 18:40:00",13386,"CKVY",12.95,36.53,36.64,36.9,36.41,89.2,89.2,87.6,0.653,33.58,33.72,33.43,5.89,6.123,357.9,9.75,6.795,3.144738,6.442,0.0005936214,0.0008757901,0.007794057
"2017-09-19 18:45:00",13387,"CKVY",12.95,36.23,36.36,36.53,36.16,89.7,89.8,89.2,0.649,33.57,33.71,33.42,5.123,5.512,355.7,12.03,7.672,1.878686,6.443,0.0002895769,0.0005157344,0.00139576
"2017-09-19 18:50:00",13388,"CKVY",12.94,36.35,36.36,36.54,36.23,88.6,89.8,88.4,0.644,33.43,33.73,33.18,5.034,5.031,7.978,11.44,7.891,1.033023,6.442,0.0002895769,0.0005157344,0.00139576
"2017-09-19 18:55:00",13389,"CKVY",12.93,36.23,36.25,36.42,36.05,89.2,89.2,88.5,0.646,33.31,33.44,33.16,4.873,4.996,16.11,9.66,6.795,0.4407485,6.443,0.0002895769,0.0005157344,0.00139576
"2017-09-19 19:00:00",13390,"CKVY",12.93,36.36,36.2,36.42,35.99,88.3,89.4,88.2,0.642,33.27,33.4,33.11,4.718,4.793,19.29,8.59,6.138,0.131756,6.443,-7.157317E-005,8.533934E-005,2.5E-007
"2017-09-19 19:05:00",13391,"CKVY",12.92,36.11,36.19,36.42,35.99,88.9,88.9,88.1,0.64,33.14,33.29,32.91,3.577,4.209,23.82,16.93,3.507,0.01642711,6.442,-7.157317E-005,8.533934E-005,2.5E-007
"2017-09-19 19:10:00",13392,"CKVY",12.92,36.49,36.38,36.61,36.05,87.4,88.9,87.1,0.638,33.11,33.23,32.89,2.58,3.076,39.78,19.36,2.85,0,6.442,-7.157317E-005,8.533934E-005,2.5E-007
"2017-09-19 19:15:00",13393,"CKVY",12.91,36.3,36.4,36.61,36.24,88.2,88.2,87.3,0.64,33.15,33.31,32.97,2.417,2.446,27.01,5.697,4.822,0,6.442,-0.000577978,-0.0005587794,2.5E-007
"2017-09-19 19:20:00",13394,"CKVY",12.91,35.99,36.15,36.36,35.87,89,89.1,88,0.638,33.08,33.21,32.9,3.076,2.703,16.19,6.101,5.042,0,6.442,-0.000577978,-0.0005587794,2.5E-007
"2017-09-19 19:25:00",13395,"CKVY",12.9,35.99,36.08,36.24,35.93,88.1,89.1,88,0.632,33.01,33.2,32.8,3.86,3.448,2.257,6.432,5.261,0,6.441,-0.000577978,-0.0005587794,2.5E-007
"2017-09-19 19:30:00",13396,"CKVY",12.9,36.11,36.11,36.3,35.87,87.3,88.3,87.3,0.629,32.87,33,32.71,3.768,3.911,4.779,7.609,5.48,0,6.442,-0.000552726,-0.0005259423,2.5E-007
"2017-09-19 19:35:00",13397,"CKVY",12.89,36.11,36.25,36.36,36.11,86.6,87.4,86.6,0.624,32.75,32.92,32.52,2.953,3.412,7.38,8.4,2.85,0,6.442,-0.000552726,-0.0005259423,2.5E-007
"2017-09-19 19:40:00",13398,"CKVY",12.9,35.44,36.04,36.24,35.38,86.9,88.5,86.7,0.609,32.67,33.05,31.85,1.871,2.342,293.9,53.38,3.288,0,6.442,-0.000552726,-0.0005259423,2.5E-007
"2017-09-19 19:45:00",13399,"CKVY",12.89,33.95,34.24,35.44,33.89,92.7,92.7,86.8,0.613,31.68,32.12,31.19,1.361,1.546,202.2,4.92,2.63,0,6.442,-0.0009666992,-0.001108099,2.5E-007
"2017-09-19 19:50:00",13400,"CKVY",12.88,33.77,33.8,34.01,33.64,93.4,93.4,92.7,0.613,31.97,32.17,31.81,1.275,1.306,192.5,10.17,2.63,0,6.442,-0.0009666992,-0.001108099,2.5E-007
"2017-09-19 19:55:00",13401,"CKVY",12.88,34.39,34.01,34.45,33.64,94.5,94.6,93.4,0.635,32.52,33.04,31.97,1.926,1.655,187.7,4.111,3.069,0,6.442,-0.0009666992,-0.001108099,2.5E-007
"2017-09-19 20:00:00",13402,"CKVY",12.89,34.76,34.61,34.83,34.39,93.6,94.6,93.6,0.639,33.06,33.24,32.86,1.599,1.838,197.5,1.679,2.192,0,6.442,-0.001723995,-0.002268893,2.5E-007
"2017-09-19 20:05:00",13403,"CKVY",12.88,33.84,34.19,34.83,33.78,93.2,93.6,92.1,0.613,32.32,33.15,31.9,1.254,1.36,205.6,13.52,2.411,0,6.443,-0.001723995,-0.002268893,2.5E-007
"2017-09-19 20:10:00",13404,"CKVY",12.88,33.04,33.51,33.9,33.04,94.4,94.6,93.1,0.601,32.03,32.29,31.61,1.355,1.295,216.4,3.073,4.165,0,6.442,-0.001723995,-0.002268893,2.5E-007
"2017-09-19 20:15:00",13405,"CKVY",12.86,32.98,32.94,33.16,32.73,95,95,94.4,0.603,31.58,31.75,31.39,1.404,1.413,193.1,44.57,3.507,0,6.441,-0.001836242,-0.002471834,2.5E-007
"2017-09-19 20:20:00",13406,"CKVY",12.88,33.48,33.25,33.48,32.92,95.4,95.6,94.9,0.619,32.08,32.34,31.61,1.589,1.484,355.1,28.37,1.973,0,6.442,-0.001836242,-0.002471834,2.5E-007
"2017-09-19 20:25:00",13407,"CKVY",12.87,33.54,33.51,33.67,33.35,95.2,95.5,94.9,0.619,32.28,32.48,32.08,1.246,1.436,331.8,18.63,2.411,0,6.442,-0.001836242,-0.002471834,2.5E-007
"2017-09-19 20:30:00",13408,"CKVY",12.87,33.42,33.61,33.67,33.42,94.6,95.4,94.6,0.612,32.37,32.48,32.05,1.688,1.315,302.9,1.815,3.288,0,6.442,-0.001867867,-0.002512221,2.5E-007
"2017-09-19 20:35:00",13409,"CKVY",12.87,33.54,33.14,33.61,32.86,95.7,95.7,94,0.622,31.75,32.49,31.33,2.07,1.948,352.3,30.51,2.85,0,6.442,-0.001867867,-0.002512221,2.5E-007
"2017-09-19 20:40:00",13410,"CKVY",12.87,33.42,33.69,33.98,33.3,93.5,95.9,93.5,0.605,32.45,32.87,31.64,2.357,2.127,308.7,21.22,4.603,0,6.442,-0.001867867,-0.002512221,2.5E-007
"2017-09-19 20:45:00",13411,"CKVY",12.87,33.05,33.09,33.36,32.87,94.9,94.9,93.4,0.604,31.56,31.86,31.31,2.752,2.602,320.3,7.695,5.042,0,6.443,-0.001472704,-0.001845454,2.5E-007
"2017-09-19 20:50:00",13412,"CKVY",12.86,33.73,33.46,33.73,33.11,94.6,95.3,94.6,0.62,32.19,32.38,31.8,3.217,3.002,331,9.79,5.042,0,6.443,-0.001472704,-0.001845454,2.5E-007
"2017-09-19 20:55:00",13413,"CKVY",12.86,34.04,33.92,34.16,33.61,91.4,94.6,91.4,0.606,32.08,32.37,31.73,3.442,3.436,340.1,10.62,5.261,0,6.442,-0.001472704,-0.001845454,2.5E-007
"2017-09-19 21:00:00",13414,"CKVY",12.86,33.49,33.84,34.16,33.49,91.6,91.7,90.9,0.594,31.57,31.85,31.31,3.339,3.412,11.89,13.45,4.603,0,6.442,-0.0009893429,-0.001127285,2.5E-007
"2017-09-19 21:05:00",13415,"CKVY",12.86,33.06,33.21,33.55,32.99,93.3,93.4,91.6,0.595,31.28,31.45,31.09,2.921,3.115,5.604,16.23,3.726,0,6.442,-0.0009893429,-0.001127285,2.5E-007
"2017-09-19 21:10:00",13416,"CKVY",12.85,32.94,32.98,33.12,32.75,94.1,94.1,93.3,0.597,31.4,31.55,31.2,2.78,2.828,6.262,6.025,4.384,0,6.442,-0.0009893429,-0.001127285,2.5E-007
"2017-09-19 21:15:00",13417,"CKVY",12.85,32.82,32.83,33,32.69,94,94.2,93.9,0.593,31.3,31.5,31.15,2.735,2.742,8.88,4.804,3.946,0,6.442,-0.001135385,-0.001338904,2.5E-007
"2017-09-19 21:20:00",13418,"CKVY",12.85,32.94,32.84,33.12,32.57,93.5,94,93.5,0.593,31.27,31.52,30.98,2.9,2.822,351.9,11.84,3.946,0,6.442,-0.001135385,-0.001338904,2.5E-007
"2017-09-19 21:25:00",13419,"CKVY",12.85,33.19,32.93,33.31,32.63,93.1,93.6,93,0.597,31.22,31.54,30.83,2.672,2.725,343.6,11.54,3.726,0,6.441,-0.001135385,-0.001338904,2.5E-007
"2017-09-19 21:30:00",13420,"CKVY",12.85,33.62,33.5,33.68,33.19,91.2,93.2,91.1,0.594,31.4,31.62,31.15,2.629,2.673,6.503,6.356,3.507,0,6.442,-0.001156795,-0.001373651,2.5E-007
"2017-09-19 21:35:00",13421,"CKVY",12.84,33.87,33.53,33.87,33.25,90.9,91.6,90.8,0.599,31.25,31.51,30.86,2.605,2.584,32.53,17.84,3.288,0,6.442,-0.001156795,-0.001373651,2.5E-007
"2017-09-19 21:40:00",13422,"CKVY",12.85,32.63,33.53,33.93,32.57,90.1,90.9,89.4,0.565,30.97,31.52,30,2.629,2.663,79.5,16.66,3.288,0,6.441,-0.001156795,-0.001373651,2.5E-007
"2017-09-19 21:45:00",13423,"CKVY",12.85,32.01,32.71,33.06,31.95,90.2,92.6,89.6,0.551,30.5,31.08,29.32,2.458,2.515,123.5,30.45,3.288,0,6.441,-0.001063916,-0.001248593,2.5E-007
"2017-09-19 21:50:00",13424,"CKVY",12.84,30.9,31.38,32.01,30.84,92.3,92.3,90.1,0.539,29.3,29.68,28.84,2.268,2.413,161.6,11.04,3.288,0,6.442,-0.001063916,-0.001248593,2.5E-007
"2017-09-19 21:55:00",13425,"CKVY",12.84,29.97,30.37,30.9,29.97,93.1,93.3,92.3,0.524,28.52,28.94,28.2,2.328,2.25,168.5,3.774,4.603,0,6.442,-0.001063916,-0.001248593,2.5E-007
"2017-09-19 22:00:00",13426,"CKVY",12.84,30.65,30.42,30.71,29.97,95.7,95.7,93.1,0.554,29.1,29.63,28.22,2.703,2.538,178.5,3.684,4.384,0,6.44,-0.001226535,-0.00149155,2.5E-007
"2017-09-19 22:05:00",13427,"CKVY",12.84,30.16,30.54,30.78,30.1,95.9,96,95.7,0.543,29.52,29.76,29.06,3.347,2.98,172.8,4.747,4.603,0,6.442,-0.001226535,-0.00149155,2.5E-007
"2017-09-19 22:10:00",13428,"CKVY",12.84,30.1,29.94,30.28,29.73,96.5,96.5,95.6,0.545,28.94,29.38,28.63,3.53,3.544,162,12.27,4.384,0,6.441,-0.001226535,-0.00149155,2.5E-007
"2017-09-19 22:15:00",13429,"CKVY",12.83,29.91,30.12,30.22,29.85,96.8,96.9,96.5,0.543,29.3,29.43,29.04,3.261,3.339,130.9,11.46,3.946,0,6.441,-0.001169537,-0.001378786,2.5E-007
"2017-09-19 22:20:00",13430,"CKVY",12.83,29.6,29.69,29.97,29.48,96.6,96.8,96.5,0.535,28.85,29.18,28.62,3.131,3.166,108.3,7.07,4.384,0,6.441,-0.001169537,-0.001378786,2.5E-007
"2017-09-19 22:25:00",13431,"CKVY",12.82,29.91,29.82,29.97,29.6,96.9,97,96.6,0.544,29.04,29.22,28.75,2.847,2.995,90,10.27,4.384,0,6.442,-0.001169537,-0.001378786,2.5E-007
"2017-09-19 22:30:00",13432,"CKVY",12.82,30.35,30.18,30.41,29.85,96.8,97.1,96.8,0.553,29.42,29.65,29.09,2.735,2.797,113.4,12.84,3.288,0,6.441,-0.001282654,-0.001544025,2.5E-007
"2017-09-19 22:35:00",13433,"CKVY",12.83,29.24,29.82,30.35,29.24,94.8,96.8,94.7,0.518,28.77,29.56,27.91,2.319,2.626,138.1,5.652,3.288,0,6.441,-0.001282654,-0.001544025,2.5E-007
"2017-09-19 22:40:00",13434,"CKVY",12.83,29.55,29.25,29.67,28.99,95.9,95.9,94.6,0.53,28.01,28.64,27.65,1.901,2.06,144.8,8,1.315,0,6.441,-0.001282654,-0.001544025,2.5E-007
"2017-09-19 22:45:00",13435,"CKVY",12.82,29.68,29.81,30.05,29.55,95.6,96.2,95.5,0.531,28.78,29.07,28.5,1.634,1.801,137,5.774,1.754,0,6.441,-0.001437694,-0.001807795,2.5E-007
"2017-09-19 22:50:00",13436,"CKVY",12.82,29.49,29.57,29.74,29.37,95.4,95.6,95.2,0.527,28.43,28.61,28.2,1.178,1.385,143.6,3.147,1.754,0,6.441,-0.001437694,-0.001807795,2.5E-007
"2017-09-19 22:55:00",13437,"CKVY",12.81,28.81,29.5,29.86,28.81,95.3,96,95.3,0.511,28.42,28.83,27.64,1.427,1.232,223,15.52,3.507,0,6.442,-0.001437694,-0.001807795,2.5E-007
"2017-09-19 23:00:00",13438,"CKVY",12.81,27.88,28,28.87,27.64,96.3,96.4,95,0.497,26.87,27.71,26.5,1.715,1.64,255.4,8.86,3.946,0,6.442,-0.001701387,-0.002270819,2.5E-007
"2017-09-19 23:05:00",13439,"CKVY",12.79,28.13,28,28.25,27.76,97.1,97.2,96.3,0.507,27.23,27.49,26.97,1.602,1.627,79.12,90.2,1.315,0,6.441,-0.001701387,-0.002270819,2.5E-007
"2017-09-19 23:10:00",13440,"CKVY",12.81,28.5,28.34,28.56,28.01,97.7,97.7,97.1,0.517,27.7,27.98,27.3,1.59,1.654,136.3,11.48,2.192,0,6.441,-0.001701387,-0.002270819,2.5E-007
"2017-09-19 23:15:00",13441,"CKVY",12.81,28.87,28.62,29.06,28.19,97.8,97.8,97.5,0.526,28.04,28.51,27.59,1.732,1.516,118.2,4.261,4.384,0,6.441,-0.001679667,-0.002216943,2.5E-007
"2017-09-19 23:20:00",13442,"CKVY",12.8,28.69,28.88,29.06,28.62,97.4,97.8,97.3,0.52,28.28,28.48,27.96,2.574,2.154,114.3,3.121,4.165,0,6.442,-0.001679667,-0.002216943,2.5E-007
"2017-09-19 23:25:00",13443,"CKVY",12.8,28.75,28.6,28.81,28.44,97.3,97.4,97.1,0.521,27.9,28.12,27.72,2.863,2.734,91.5,16.32,3.069,0,6.442,-0.001679667,-0.002216943,2.5E-007
"2017-09-19 23:30:00",13444,"CKVY",12.8,29.24,29.01,29.24,28.75,97.5,97.5,97.2,0.532,28.36,28.63,28.05,2.602,2.838,87.4,13.55,2.85,0,6.442,-0.001396167,-0.001723585,2.5E-007
"2017-09-19 23:35:00",13445,"CKVY",12.8,29.37,29.23,29.49,28.93,97,97.6,97,0.532,28.57,28.89,28.26,2.536,2.533,110.9,6.396,3.507,0,6.441,-0.001396167,-0.001723585,2.5E-007
"2017-09-19 23:40:00",13446,"CKVY",12.79,29,28.99,29.37,28.75,95.8,97,95.7,0.518,28.04,28.63,27.73,2.729,2.598,111.4,4.158,4.165,0,6.443,-0.001396167,-0.001723585,2.5E-007
"2017-09-19 23:45:00",13447,"CKVY",12.8,28.63,28.78,29.18,28.44,95.1,95.8,94.7,0.506,27.58,28.11,27.14,3.247,2.951,122.4,5.683,4.384,0,6.442,-0.001292534,-0.001573213,2.5E-007
"2017-09-19 23:50:00",13448,"CKVY",12.79,28.32,28.6,28.81,28.26,95.2,95.6,95,0.501,27.45,27.68,27.06,3.221,3.318,128.8,9.9,3.946,0,6.442,-0.001292534,-0.001573213,2.5E-007
"2017-09-19 23:55:00",13449,"CKVY",12.79,28.44,28.1,28.44,27.89,95.8,95.8,94.5,0.506,26.84,27.4,26.52,2.49,2.856,165.4,16.94,1.754,0,6.442,-0.001292534,-0.001573213,2.5E-007
"2017-09-20 00:00:00",13450,"CKVY",12.79,27.39,28.02,28.57,27.27,95.4,96.1,95.4,0.483,26.97,27.57,26.12,1.845,2.126,243,24.48,3.069,0,6.442,-0.001185843,-0.00142468,2.5E-007
"2017-09-20 00:05:00",13451,"CKVY",12.79,27.15,27.2,27.39,26.96,96,96.1,95.4,0.481,26.15,26.35,25.94,1.367,1.584,277.5,7.627,1.973,0,6.442,-0.001185843,-0.00142468,2.5E-007
"2017-09-20 00:10:00",13452,"CKVY",12.79,27.4,27.4,27.58,27.15,97,97,96,0.491,26.56,26.83,26.19,1.469,1.404,218.8,20.53,2.63,0,6.441,-0.001185843,-0.00142468,2.5E-007
"2017-09-20 00:15:00",13453,"CKVY",12.79,27.77,27.45,27.77,27.21,97.4,97.4,96.9,0.5,26.74,27.12,26.48,1.538,1.577,180.2,6.62,2.63,0,6.442,-0.001632383,-0.002158967,2.5E-007
"2017-09-20 00:20:00",13454,"CKVY",12.78,28.39,27.95,28.39,27.65,97.8,97.8,97.3,0.516,27.34,27.84,26.98,1.637,1.52,155.8,9.69,2.411,0,6.442,-0.001632383,-0.002158967,2.5E-007
"2017-09-20 00:25:00",13455,"CKVY",12.78,27.4,28.02,28.51,27.4,97.8,98,97.8,0.495,27.5,27.99,26.87,2.361,2.014,145.7,2.674,4.384,0,6.442,-0.001632383,-0.002158967,2.5E-007
"2017-09-20 00:30:00",13456,"CKVY",12.78,27.03,27.21,27.52,26.97,97.7,97.9,97.7,0.487,26.67,27.01,26.42,2.714,2.512,127.7,11.69,3.726,0,6.442,-0.001538493,-0.001968394,2.5E-007
"2017-09-20 00:35:00",13457,"CKVY",12.78,26.97,26.87,27.09,26.66,97.6,97.8,97.5,0.485,26.29,26.54,26.04,3.285,3.033,131.4,7.222,4.384,0,6.442,-0.001538493,-0.001968394,2.5E-007
"2017-09-20 00:40:00",13458,"CKVY",12.78,27.65,27.28,27.77,26.9,97.7,97.7,97.5,0.5,26.68,27.2,26.3,3.227,3.307,132.8,13.33,4.165,0,6.441,-0.001538493,-0.001968394,2.5E-007
"2017-09-20 00:45:00",13459,"CKVY",12.77,26.84,27.43,27.77,26.84,97,97.7,97,0.48,26.81,27.2,26.11,2.918,3.112,124.4,20.3,2.85,0,6.442,-0.001211737,-0.001446608,2.5E-007
"2017-09-20 00:50:00",13460,"CKVY",12.77,26.78,26.61,26.97,26.35,96.5,97,96.1,0.476,25.72,26.23,25.43,2.795,2.787,162.4,4.227,3.946,0,6.442,-0.001211737,-0.001446608,2.5E-007
"2017-09-20 00:55:00",13461,"CKVY",12.77,26.97,26.66,27.03,26.41,96.6,96.6,96.3,0.48,25.79,26.19,25.5,2.837,2.835,148.2,11.21,4.165,0,6.442,-0.001211737,-0.001446608,2.5E-007
"2017-09-20 01:00:00",13462,"CKVY",12.77,26.41,26.9,27.15,26.41,95.8,96.6,95.8,0.466,26.03,26.32,25.38,2.862,2.781,137.2,19.11,3.288,0,6.442,-0.00120083,-0.001447383,2.5E-007
"2017-09-20 01:05:00",13463,"CKVY",12.76,27.03,26.57,27.03,26.29,95.9,95.9,95.5,0.478,25.51,26.02,25.17,3.102,3.002,162.6,10.46,4.603,0,6.442,-0.00120083,-0.001447383,2.5E-007
"2017-09-20 01:10:00",13464,"CKVY",12.76,27.77,27.55,27.9,26.97,96.2,96.4,95.9,0.494,26.62,26.95,25.96,3.39,3.214,180.1,4.56,5.699,0,6.442,-0.00120083,-0.001447383,2.5E-007
"2017-09-20 01:15:00",13465,"CKVY",12.76,27.03,27.53,28.02,26.91,95.1,96.2,95,0.474,26.43,27.05,25.68,3.677,3.559,210.4,14.11,4.165,0,6.442,-0.001059693,-0.001239057,2.5E-007
"2017-09-20 01:20:00",13466,"CKVY",12.76,26.97,26.84,27.09,26.54,96.1,96.1,95.1,0.478,25.72,26.12,25.36,3.48,3.654,208.8,8.59,4.384,0,6.441,-0.001059693,-0.001239057,2.5E-007
"2017-09-20 01:25:00",13467,"CKVY",12.76,27.47,27.17,27.53,26.91,96.4,96.5,96,0.49,26.23,26.65,25.93,2.868,3.115,191.5,7.444,3.946,0,6.442,-0.001059693,-0.001239057,2.5E-007
"2017-09-20 01:30:00",13468,"CKVY",12.76,27.53,27.53,27.65,27.4,96.3,96.6,96.3,0.49,26.65,26.8,26.51,2.806,2.829,187.4,4.299,3.726,0,6.442,-0.001087902,-0.001278637,2.5E-007
"2017-09-20 01:35:00",13469,"CKVY",12.75,27.41,27.54,27.66,27.35,96.3,96.4,96.2,0.488,26.64,26.77,26.42,2.775,2.739,184.6,2.274,3.507,0,6.442,-0.001087902,-0.001278637,2.5E-007
"2017-09-20 01:40:00",13470,"CKVY",12.75,27.35,27.25,27.47,26.98,96.3,96.4,96.1,0.487,26.3,26.55,26.01,2.712,2.834,179.2,8.25,3.288,0,6.442,-0.001087902,-0.001278637,2.5E-007
"2017-09-20 01:45:00",13471,"CKVY",12.75,27.29,27.58,27.91,27.22,96.4,96.9,96.3,0.486,26.75,27.12,26.32,2.876,2.825,180.6,13.82,4.822,0,6.441,-0.001221212,-0.001473631,2.5E-007
"2017-09-20 01:50:00",13472,"CKVY",12.75,26.73,27.06,27.35,26.73,96.2,96.4,96,0.474,26.13,26.46,25.79,2.761,2.843,154.8,11.24,3.288,0,6.442,-0.001221212,-0.001473631,2.5E-007
"2017-09-20 01:55:00",13473,"CKVY",12.75,26.79,26.91,27.23,26.55,96.6,96.8,96,0.477,26.03,26.4,25.56,2.915,2.797,184,4.844,3.288,0,6.442,-0.001221212,-0.001473631,2.5E-007
"2017-09-20 02:00:00",13474,"CKVY",12.75,27.04,26.75,27.04,26.42,96.7,96.8,96.3,0.482,25.89,26.24,25.52,2.659,2.783,188.1,6.785,3.069,0,6.442,-0.001201048,-0.001446958,2.5E-007
"2017-09-20 02:05:00",13475,"CKVY",12.74,26.86,27.08,27.54,26.73,96.8,97.1,96.7,0.479,26.32,26.81,25.92,2.619,2.614,157.4,24.61,3.507,0,6.442,-0.001201048,-0.001446958,2.5E-007
"2017-09-20 02:10:00",13476,"CKVY",12.74,26.61,26.9,27.1,26.61,96.6,96.9,96.5,0.473,26.09,26.31,25.77,3.024,2.781,158,9.95,5.699,0,6.442,-0.001201048,-0.001446958,2.5E-007
"2017-09-20 02:15:00",13477,"CKVY",12.74,26.36,26.5,26.79,26.3,95.8,96.6,95.8,0.465,25.55,25.96,25.25,3.641,3.399,161.2,8.86,5.918,0,6.442,-0.001182151,-0.001416251,2.5E-007
"2017-09-20 02:20:00",13478,"CKVY",12.74,26.24,26.4,26.55,26.24,95.7,96,95.7,0.462,25.38,25.52,25.16,3.598,3.654,156.2,5.249,3.288,0,6.442,-0.001182151,-0.001416251,2.5E-007
"2017-09-20 02:25:00",13479,"CKVY",12.73,26.11,26.08,26.3,25.87,95.4,95.7,95.1,0.458,24.92,25.24,24.67,3.183,3.404,143.5,8.51,3.507,0,6.441,-0.001182151,-0.001416251,2.5E-007
"2017-09-20 02:30:00",13480,"CKVY",12.73,26.42,26.32,26.48,26.11,95.6,95.7,95.5,0.465,25.23,25.4,24.99,2.74,2.894,139.2,5.487,3.946,0,6.442,-0.00100098,-0.001161391,2.5E-007
"2017-09-20 02:35:00",13481,"CKVY",12.72,27.41,26.84,27.47,26.3,96.2,96.2,95.5,0.487,25.82,26.53,25.19,3.247,2.928,137.7,3.899,5.042,0,6.441,-0.00100098,-0.001161391,2.5E-007
"2017-09-20 02:40:00",13482,"CKVY",12.72,28.16,27.86,28.28,27.35,96.3,96.3,96.1,0.503,26.94,27.37,26.41,3.657,3.486,135.9,4.27,4.822,0,6.441,-0.00100098,-0.001161391,2.5E-007
"2017-09-20 02:45:00",13483,"CKVY",12.72,28.9,28.4,28.9,28.03,95.7,96.3,95.7,0.515,27.42,27.9,27.09,4.175,3.899,131,6.192,5.48,0,6.442,-0.001049669,-0.001219623,2.5E-007
"2017-09-20 02:50:00",13484,"CKVY",12.72,29.33,29.04,29.33,28.77,94.5,95.7,94.2,0.518,27.69,27.94,27.41,4.236,4.272,117.9,6.326,5.48,0,6.441,-0.001049669,-0.001219623,2.5E-007
"2017-09-20 02:55:00",13485,"CKVY",12.72,29.52,29.41,29.64,29.27,93.7,94.6,93.6,0.517,27.93,28.11,27.68,3.98,4.126,119.5,10.1,4.603,0,6.441,-0.001049669,-0.001219623,2.5E-007
"2017-09-20 03:00:00",13486,"CKVY",12.71,30.13,29.94,30.26,29.52,93.3,93.8,93.3,0.528,28.32,28.67,27.93,3.579,3.766,104.7,6.175,5.699,0,6.441,-0.0007855327,-0.000857027,2.5E-007
"2017-09-20 03:05:00",13487,"CKVY",12.71,30.26,30.19,30.38,29.95,92.8,93.3,92.7,0.528,28.4,28.58,28.11,3.851,3.689,114.5,7.278,6.138,0,6.442,-0.0007855327,-0.000857027,2.5E-007
"2017-09-20 03:10:00",13488,"CKVY",12.7,30.69,30.5,30.75,30.14,92.2,93,92.2,0.534,28.65,28.83,28.32,3.968,3.91,106.5,10.36,5.918,0,6.441,-0.0007855327,-0.000857027,2.5E-007
"2017-09-20 03:15:00",13489,"CKVY",12.71,30.94,30.88,31.06,30.63,92.3,92.5,91.8,0.54,28.88,29.15,28.63,3.882,4.014,101.8,10.98,5.042,0,6.441,-0.0007169516,-0.0007655268,2.5E-007
"2017-09-20 03:20:00",13490,"CKVY",12.7,31.25,31.08,31.37,30.81,93,93.1,92.2,0.551,29.17,29.61,28.83,3.138,3.531,91.5,7.506,4.384,0,6.441,-0.0007169516,-0.0007655268,2.5E-007
"2017-09-20 03:25:00",13491,"CKVY",12.7,31.55,31.43,31.74,31.25,92.8,93.4,92.7,0.557,29.66,29.91,29.48,3.276,3.094,102.9,6.636,5.918,0,6.441,-0.0007169516,-0.0007655268,2.5E-007
"2017-09-20 03:30:00",13492,"CKVY",12.7,31.74,31.69,31.86,31.49,91.9,92.7,91.4,0.555,29.61,29.82,29.41,3.612,3.431,96.7,8.4,5.918,0,6.441,-0.0008718266,-0.0009738528,2.5E-007
"2017-09-20 03:35:00",13493,"CKVY",12.69,31.99,31.89,32.05,31.68,91.9,92.5,91.5,0.561,29.84,30.09,29.64,4.078,3.844,88.9,7.588,5.699,0,6.441,-0.0008718266,-0.0009738528,2.5E-007
"2017-09-20 03:40:00",13494,"CKVY",12.69,31.86,32.02,32.17,31.86,90.8,92.5,90.7,0.552,29.87,30.17,29.48,3.908,4.084,84.6,8.16,4.822,0,6.441,-0.0008718266,-0.0009738528,2.5E-007
"2017-09-20 03:45:00",13495,"CKVY",12.69,31.99,31.9,32.05,31.74,90.6,91.3,90.2,0.553,29.5,29.75,29.28,3.534,3.668,97.6,6.074,4.603,0,6.441,-0.0006337762,-0.0006514449,2.5E-007
"2017-09-20 03:50:00",13496,"CKVY",12.68,32.11,32,32.11,31.86,90.4,90.9,90.3,0.555,29.56,29.7,29.44,3.125,3.294,91.7,6.281,4.603,0,6.44,-0.0006337762,-0.0006514449,2.5E-007
"2017-09-20 03:55:00",13497,"CKVY",12.67,32.11,32.03,32.23,31.86,89.5,90.9,89.5,0.549,29.55,29.74,29.32,3.365,3.238,100.7,6.647,5.918,0,6.441,-0.0006337762,-0.0006514449,2.5E-007
"2017-09-20 04:00:00",13498,"CKVY",12.67,32.11,32.13,32.23,31.98,90.6,90.8,89.5,0.556,29.64,29.82,29.37,3.591,3.484,110.3,6.618,4.603,0,6.44,-0.0007120365,-0.0007567349,2.5E-007
"2017-09-20 04:05:00",13499,"CKVY",12.67,31.86,31.97,32.11,31.67,90.3,91.1,90.1,0.548,29.57,29.74,29.3,4.134,3.844,123.9,6.828,6.357,0,6.44,-0.0007120365,-0.0007567349,2.5E-007
"2017-09-20 04:10:00",13500,"CKVY",12.66,31.54,31.77,31.98,31.48,91.7,91.7,90.3,0.55,29.48,29.69,29.27,4.013,4.111,137.5,10.96,5.48,0,6.44,-0.0007120365,-0.0007567349,2.5E-007
"2017-09-20 04:15:00",13501,"CKVY",12.66,31.48,31.51,31.67,31.36,91.2,91.9,91.1,0.546,29.31,29.48,29.15,3.796,3.952,158.4,13.33,4.822,0,6.44,-0.0005664302,-0.0005634952,2.5E-007
"2017-09-20 04:20:00",13502,"CKVY",12.64,30.62,30.98,31.6,30.49,93.1,93.2,91,0.538,28.87,29.35,28.5,2.947,3.401,188.9,13.32,3.288,0,6.44,-0.0005664302,-0.0005634952,2.5E-007
"2017-09-20 04:25:00",13503,"CKVY",12.65,30.68,30.69,30.99,30.37,92.4,93.9,92.4,0.535,28.99,29.34,28.7,2.783,2.847,193,11.73,5.699,0,6.44,-0.0005664302,-0.0005634952,2.5E-007
"2017-09-20 04:30:00",13504,"CKVY",12.64,30,30.28,30.74,29.93,93.7,93.8,92.3,0.528,28.52,28.82,28.34,2.161,2.423,200.3,12.09,1.754,0,6.44,-0.001020518,-0.001187269,2.5E-007
"2017-09-20 04:35:00",13505,"CKVY",12.64,30.37,29.91,30.61,29.32,94,95.1,93.7,0.537,28.47,29.35,27.78,2.224,2.138,229.2,39.13,4.165,0,6.44,-0.001020518,-0.001187269,2.5E-007
"2017-09-20 04:40:00",13506,"CKVY",12.63,29.38,29.57,30.31,29.25,94.9,95,93.2,0.521,28.1,28.75,27.88,2.1,2.206,266.4,9.4,4.165,0,6.44,-0.001020518,-0.001187269,2.5E-007
"2017-09-20 04:45:00",13507,"CKVY",12.63,29.25,29.35,29.5,29.25,95.4,95.4,95,0.521,28.14,28.3,27.99,2.773,2.439,268.7,5.668,4.165,0,6.44,-0.001335777,-0.001656443,2.5E-007
"2017-09-20 04:50:00",13508,"CKVY",12.63,29.56,29.44,29.63,29.19,96,96,95.4,0.531,28.38,28.64,28.09,2.732,2.784,280.5,7.291,3.288,0,6.44,-0.001335777,-0.001656443,2.5E-007
"2017-09-20 04:55:00",13509,"CKVY",12.63,29.75,29.71,29.87,29.5,96.2,96.3,96,0.536,28.75,28.93,28.51,2.18,2.46,291.3,18.29,3.069,0,6.44,-0.001335777,-0.001656443,2.5E-007
"2017-09-20 05:00:00",13510,"CKVY",12.62,29.87,29.82,30,29.75,96.2,96.3,96,0.539,28.86,29.04,28.76,1.109,1.638,298.4,17.49,0,0,6.44,-0.001419883,-0.001773055,2.5E-007
"2017-09-20 05:05:00",13511,"CKVY",12.61,29.87,29.89,30,29.75,96.1,96.3,96,0.539,28.93,29.06,28.78,0.521,0.834,343.3,85.6,1.315,0,6.441,-0.001419883,-0.001773055,2.5E-007
"2017-09-20 05:10:00",13512,"CKVY",12.6,30.31,30.14,30.37,29.81,96.3,96.4,96,0.549,29.21,29.46,28.86,0.348,0.346,0.13,30.78,1.534,0,6.44,-0.001419883,-0.001773055,2.5E-007
"2017-09-20 05:15:00",13513,"CKVY",12.6,30.55,30.42,30.61,30.24,96.3,96.4,96.2,0.555,29.49,29.68,29.31,0.436,0.394,351.5,35.76,1.096,0,6.44,-0.002229543,-0.003293961,2.5E-007
"2017-09-20 05:20:00",13514,"CKVY",12.59,30.68,30.66,30.74,30.49,96,96.3,96,0.556,29.69,29.78,29.54,0.684,0.612,276.3,9.1,1.754,0,6.44,-0.002229543,-0.003293961,2.5E-007
"2017-09-20 05:25:00",13515,"CKVY",12.59,30.68,30.67,30.8,30.55,96,96.1,95.9,0.556,29.66,29.78,29.52,0.566,0.602,259.2,63.08,2.411,0,6.441,-0.002229543,-0.003293961,2.5E-007
"2017-09-20 05:30:00",13516,"CKVY",12.58,30.37,30.53,30.74,30.31,96,96,95.8,0.549,29.51,29.73,29.3,1.054,0.798,135.1,13.82,2.411,0,6.441,-0.002162669,-0.003137587,2.5E-007
"2017-09-20 05:35:00",13517,"CKVY",12.58,30.43,30.33,30.49,30.12,96.2,96.2,95.9,0.551,29.35,29.54,29.1,1.346,1.196,182.1,9.11,2.63,0,6.44,-0.002162669,-0.003137587,2.5E-007
"2017-09-20 05:40:00",13518,"CKVY",12.58,31.05,30.88,31.23,30.37,93.9,96.2,93.9,0.552,29.72,30.05,29.39,2.663,2.041,138.3,20.12,6.795,0,6.441,-0.002162669,-0.003137587,2.5E-007
"2017-09-20 05:45:00",13519,"CKVY",12.58,31.48,31.39,31.6,30.99,92,94,91.8,0.55,29.53,29.72,29.37,3.429,3.123,135.9,8.06,5.918,0,6.44,-0.001441578,-0.001813861,2.5E-007
"2017-09-20 05:50:00",13520,"CKVY",12.57,31.48,31.46,31.6,31.23,92.7,93,92,0.555,29.57,29.69,29.27,3.605,3.464,141.2,12.31,3.726,3.039613E-005,6.44,-0.001441578,-0.001813861,2.5E-007
"2017-09-20 05:55:00",13521,"CKVY",12.57,31.48,31.47,31.6,31.36,93.2,93.2,92.6,0.557,29.62,29.82,29.47,3.146,3.409,145.1,7.19,4.384,0.03537466,6.44,-0.001441578,-0.001813861,2.5E-007
"2017-09-20 06:00:00",13522,"CKVY",12.57,31.17,31.34,31.48,31.11,94.3,94.3,93.2,0.557,29.76,29.92,29.59,2.65,2.851,151.1,10.12,3.507,0.1755907,6.44,-0.0009419603,-0.001071585,0.000494968
"2017-09-20 06:05:00",13523,"CKVY",12.56,30.86,30.9,31.23,30.74,95,95,94.2,0.554,29.51,29.78,29.35,2.445,2.603,151.9,8.09,2.63,0.4786065,6.441,-0.0009419603,-0.001071585,0.000494968
"2017-09-20 06:10:00",13524,"CKVY",12.56,30.74,30.77,30.92,30.61,95.3,95.4,94.9,0.553,29.56,29.7,29.41,1.556,2.011,147.4,7.267,1.096,1.106477,6.44,-0.0009419603,-0.001071585,0.000494968
"2017-09-20 06:15:00",13525,"CKVY",12.55,30.68,30.73,30.86,30.61,95.6,95.7,95.3,0.554,29.59,29.68,29.43,0.996,1.226,162.6,8.31,1.973,1.932675,6.44,-0.001419696,-0.001810502,0.00535791
"2017-09-20 06:20:00",13526,"CKVY",12.55,30.61,30.63,30.74,30.49,95.9,95.9,95.6,0.554,29.56,29.7,29.41,1.119,0.979,163,5.438,3.288,3.033135,6.44,-0.001419696,-0.001810502,0.00535791
"2017-09-20 06:25:00",13527,"CKVY",12.54,30.92,30.75,31.05,30.55,96.1,96.2,95.8,0.562,29.77,30.08,29.51,1.508,1.303,140.6,10.87,2.192,4.461835,6.44,-0.001419696,-0.001810502,0.00535791
"2017-09-20 06:30:00",13528,"CKVY",12.55,31.48,31.21,31.54,30.86,95,96.1,95,0.568,30.06,30.3,29.89,1.618,1.522,115.3,11.36,3.288,6.808187,6.441,-0.001982412,-0.00195095,0.0154395
"2017-09-20 06:35:00",13529,"CKVY",12.57,31.73,31.66,31.79,31.48,94,95.1,93.9,0.568,30.24,30.38,30.07,1.53,1.622,64.1,19.82,3.726,10.38633,6.44,-0.001982412,-0.00195095,0.0154395
"2017-09-20 06:40:00",13530,"CKVY",12.58,31.67,31.69,31.85,31.48,94.5,94.5,93.6,0.57,30.16,30.34,30.02,1.42,1.453,315.1,43.48,2.192,14.72049,6.44,-0.001982412,-0.00195095,0.0154395
"2017-09-20 06:45:00",13531,"CKVY",12.59,31.48,31.58,31.73,31.42,94.6,94.7,94.3,0.566,30.17,30.35,30,1.412,1.458,217,62.05,2.85,19.71394,6.44,-0.001204743,-0.001024818,0.03658026
"2017-09-20 06:50:00",13532,"CKVY",12.6,31.42,31.47,31.6,31.3,94.4,94.7,94.3,0.563,30.08,30.24,29.92,1.603,1.494,199.6,14.39,3.946,24.97713,6.44,-0.001204743,-0.001024818,0.03658026
"2017-09-20 06:55:00",13533,"CKVY",12.63,31.6,31.52,31.67,31.36,94.6,94.6,94.3,0.569,30.11,30.24,29.94,2.498,2.038,192.5,6.971,5.48,31.69588,6.44,-0.001204743,-0.001024818,0.03658026
"2017-09-20 07:00:00",13534,"CKVY",12.65,31.48,31.51,31.67,31.36,95.6,95.6,94.5,0.572,30.3,30.5,30.11,3.466,3.02,186.3,5.726,5.042,38.15483,6.44,0.001307489,0.001720353,0.07213634
"2017-09-20 07:05:00",13535,"CKVY",12.68,31.98,31.79,32.04,31.54,94.5,95.6,94.1,0.576,30.43,30.6,30.22,3.495,3.475,197.5,20.76,4.165,44.7396,6.441,0.001307489,0.001720353,0.07213634
"2017-09-20 07:10:00",13536,"CKVY",12.72,32.16,31.99,32.16,31.79,94.3,94.7,94.3,0.579,30.6,30.83,30.37,3.037,3.281,170.2,7.634,3.946,50.52832,6.441,0.001307489,0.001720353,0.07213634
"2017-09-20 07:15:00",13537,"CKVY",12.77,32.35,32.26,32.47,32.04,95,95,93.8,0.588,30.79,31.19,30.47,2.557,2.803,180.2,8.47,3.507,58.77094,6.44,0.003846745,0.004572892,0.1137179
"2017-09-20 07:20:00",13538,"CKVY",12.8,32.41,32.37,32.53,32.22,94.9,95.3,94.7,0.59,31.1,31.31,30.88,2.892,2.741,161.7,11.34,5.48,67.67966,6.44,0.003846745,0.004572892,0.1137179
"2017-09-20 07:25:00",13539,"CKVY",12.85,32.84,32.63,32.9,32.34,93.4,95.2,93.4,0.59,31.24,31.4,31.05,3.095,2.996,151.8,10.32,4.384,75.87187,6.441,0.003846745,0.004572892,0.1137179
"2017-09-20 07:30:00",13540,"CKVY",12.88,33.09,32.89,33.15,32.66,94.1,94.2,93.3,0.601,31.24,31.65,30.97,3.467,3.256,165.8,6.553,4.603,82.67029,6.44,0.006285816,0.007155056,0.1575579
"2017-09-20 07:35:00",13541,"CKVY",12.93,33.21,33.17,33.39,32.96,94.8,94.9,94,0.608,31.76,32.09,31.41,3.764,3.601,166.5,5.91,5.918,87.97609,6.441,0.006285816,0.007155056,0.1575579
"2017-09-20 07:40:00",13542,"CKVY",12.98,33.46,33.29,33.58,33.08,93.8,94.8,93.7,0.607,31.78,32.06,31.53,4.28,4.026,154.3,8.5,5.918,94.86843,6.441,0.006285816,0.007155056,0.1575579
"2017-09-20 07:45:00",13543,"CKVY",13.05,33.82,33.68,33.83,33.4,91.9,93.8,91.8,0.604,31.93,32.24,31.59,4.292,4.329,154.3,8.54,5.699,100.4197,6.441,0.008533578,0.009721282,0.2022437
"2017-09-20 07:50:00",13544,"CKVY",13.08,33.89,33.92,34.13,33.7,91.2,92.7,90.8,0.601,31.75,32.24,31.3,4.002,4.16,148.7,10.51,4.822,106.569,6.441,0.008533578,0.009721282,0.2022437
"2017-09-20 07:55:00",13545,"CKVY",13.15,34.19,34.03,34.32,33.82,92.5,92.6,91,0.617,31.87,32.3,31.48,3.748,3.885,161.3,8.19,5.042,110.1771,6.44,0.008533578,0.009721282,0.2022437
"2017-09-20 08:00:00",13546,"CKVY",13.21,34.19,34.22,34.44,34.07,91.3,92.8,90.3,0.609,32.01,32.5,31.52,3.777,3.744,174.9,8.21,4.822,115.8239,6.441,0.01087568,0.01246628,0.2471836
"2017-09-20 08:05:00",13547,"CKVY",13.26,34.38,34.36,34.62,34.13,91.5,92.4,90.5,0.615,32.11,32.51,31.66,3.885,3.821,164,10.29,5.042,120.8899,6.441,0.01087568,0.01246628,0.2471836
"2017-09-20 08:10:00",13548,"CKVY",13.32,34.93,34.68,35.12,34.37,92.6,92.8,91,0.636,32.6,33.23,32.07,4.073,3.958,159.7,8.05,5.48,127.5223,6.441,0.01087568,0.01246628,0.2471836
"2017-09-20 08:15:00",13549,"CKVY",13.4,35.18,35.08,35.3,34.81,92,92.8,91.8,0.638,33.05,33.34,32.82,4.191,4.123,157.7,8.41,5.48,135.1128,6.441,0.01317426,0.01489817,0.2913125
"2017-09-20 08:20:00",13550,"CKVY",13.46,35.8,35.52,35.98,35.12,92.8,93.5,91.6,0.66,33.58,34.24,32.98,4.199,4.213,142.8,11.54,5.699,145.7515,6.442,0.01317426,0.01489817,0.2913125
"2017-09-20 08:25:00",13551,"CKVY",13.54,35.92,35.7,35.98,35.49,91.6,92.7,90.2,0.655,33.44,33.89,32.92,4.092,4.157,145.2,6.991,5.042,158.1032,6.441,0.01317426,0.01489817,0.2913125
"2017-09-20 08:30:00",13552,"CKVY",13.6,36.35,35.98,36.41,35.67,91.1,91.7,88.5,0.662,33.33,34.07,32.77,3.899,3.984,137.1,10.33,4.603,170.1897,6.441,0.01653987,0.01858703,0.3343402
"2017-09-20 08:35:00",13553,"CKVY",13.67,36.97,36.71,36.97,36.23,87.4,91.2,85.5,0.651,33.94,34.5,32.68,3.835,3.873,145.8,11.59,5.261,179.9627,6.441,0.01653987,0.01858703,0.3343402
"2017-09-20 08:40:00",13554,"CKVY",13.72,37.16,36.75,37.16,36.54,88.6,88.8,82.7,0.665,32.83,34.11,31.8,3.987,3.911,134.8,9.21,6.576,191.4991,6.441,0.01653987,0.01858703,0.3343402
"2017-09-20 08:45:00",13555,"CKVY",13.77,37.28,37.23,37.59,37.03,83.3,88.6,83.1,0.628,33.4,34.42,32.6,4.143,4.08,138.3,15.58,6.576,199.3408,6.442,0.02043069,0.02322549,0.3765551
"2017-09-20 08:50:00",13556,"CKVY",13.8,37.77,37.59,37.77,37.16,85.3,87.2,82.9,0.656,33.55,34.25,32.68,4.609,4.335,155.4,9.44,7.453,206.824,6.441,0.02043069,0.02322549,0.3765551
"2017-09-20 08:55:00",13557,"CKVY",13.83,38.15,37.93,38.15,37.77,84.8,86,82.8,0.661,33.72,34.28,33.16,5.02,4.808,152,9.77,7.672,211.4185,6.441,0.02043069,0.02322549,0.3765551
"2017-09-20 09:00:00",13558,"CKVY",13.99,38.64,38.38,38.64,38.15,84.9,86.6,81.4,0.675,34.08,34.8,33.08,5.403,5.19,145.1,9.6,8.33,218.5681,6.441,0.02342387,0.02701077,0.4168959
"2017-09-20 09:05:00",13559,"CKVY",13.93,38.88,38.77,39,38.45,80.4,85.5,80.1,0.645,33.83,34.77,32.96,5.794,5.614,152,10.69,8.55,229.9412,6.441,0.02342387,0.02701077,0.4168959
"2017-09-20 09:10:00",13560,"CKVY",13.86,39.37,39.16,39.56,38.82,77.75,82.6,77.71,0.636,33.66,34.52,32.58,5.77,5.793,154.1,9.75,7.453,244.3761,6.442,0.02342387,0.02701077,0.4168959
"2017-09-20 09:15:00",13561,"CKVY",13.81,40.23,39.49,40.23,39.12,79.12,81.5,77.47,0.67,33.71,34.64,32.68,6.13,5.946,147.5,13.81,8.77,259.3937,6.441,0.02912274,0.03412952,0.4556641
"2017-09-20 09:20:00",13562,"CKVY",13.77,41.1,40.47,41.1,39.99,77.09,80.3,74.69,0.675,33.86,34.82,33.04,6.032,6.091,165.3,9.77,8.55,289.3645,6.442,0.02912274,0.03412952,0.4556641
"2017-09-20 09:25:00",13563,"CKVY",13.75,41.96,41.29,41.96,40.98,75.55,77.75,73.25,0.684,34.17,35.25,33.2,6.125,6.034,156.4,14.68,7.891,324.2623,6.442,0.02912274,0.03412952,0.4556641
"2017-09-20 09:30:00",13564,"CKVY",13.72,43.45,43.26,44.19,41.96,71.84,76.51,68.58,0.688,35.23,36.79,33.47,6.191,6.15,155.5,13.74,10.08,433.5122,6.441,0.04949136,0.05709509,0.4917773
"2017-09-20 09:35:00",13565,"CKVY",13.71,43.94,44.1,44.56,43.45,67.82,73.76,67.03,0.662,34.78,36.42,33.65,6.556,6.356,168.2,15.36,10.74,538.3605,6.441,0.04949136,0.05709509,0.4917773
"2017-09-20 09:40:00",13566,"CKVY",13.71,43.93,44.2,44.93,43.69,70.19,72.91,66.79,0.685,34.87,36.46,33.74,6.971,6.786,168.8,11.75,9.43,596.5551,6.442,0.04949136,0.05709509,0.4917773
"2017-09-20 09:45:00",13567,"CKVY",13.7,43.68,43.77,44.36,43.25,69.15,71.56,67.13,0.669,34.48,35.72,33.36,7.072,7.11,157.1,10.02,10.08,531.3223,6.441,0.05581171,0.06563039,0.5258682
"2017-09-20 09:50:00",13568,"CKVY",13.69,43.12,43.41,43.81,42.82,69.49,71.79,67.54,0.658,34.15,35.13,33.16,7.026,7.059,145.7,11.95,9.86,456.4875,6.441,0.05581171,0.06563039,0.5258682
"2017-09-20 09:55:00",13569,"CKVY",13.69,44.54,43.53,44.54,42.88,68.39,70.9,66.13,0.683,33.86,34.9,32.77,6.765,6.881,137.5,10.84,9.43,406.4315,6.44,0.05581171,0.06563039,0.5258682
"2017-09-20 10:00:00",13570,"CKVY",13.68,46.51,45.35,46.51,44.54,63.96,68.19,63.96,0.689,34.67,35.84,33.46,7.007,6.834,128.2,12.84,10.74,477.159,6.441,0.05641673,0.06674658,0.5581124
"2017-09-20 10:05:00",13571,"CKVY",13.66,47.12,47.4,48.42,46.26,58.56,67.25,58.56,0.645,35.19,36.62,33.36,7.185,7.104,146.5,13.64,10.3,558.9895,6.441,0.05641673,0.06674658,0.5581124
"2017-09-20 10:10:00",13572,"CKVY",13.66,47.49,47.44,47.79,46.87,62.4,63.12,58.49,0.697,34.64,35.56,33.26,7.59,7.438,140.3,12.34,11.18,658.2999,6.441,0.05641673,0.06674658,0.5581124
"2017-09-20 10:15:00",13573,"CKVY",13.66,48.04,47.92,48.72,47.3,61.75,64.43,57.29,0.704,34.98,36.87,33.55,7.446,7.53,131,12.68,10.74,697.907,6.443,0.08355966,0.09803477,0.5866521
"2017-09-20 10:20:00",13574,"CKVY",13.66,49.71,49.04,49.71,47.98,58.76,62.95,53.27,0.713,34.94,36.82,32.96,7.272,7.478,142.2,14.38,11.84,739.4479,6.441,0.08355966,0.09803477,0.5866521
"2017-09-20 10:25:00",13575,"CKVY",13.66,50.02,49.78,50.26,48.9,57.39,62.37,56.15,0.705,35.95,37.19,34.1,7.007,7.088,133,17.2,11.62,708.3894,6.442,0.08355966,0.09803477,0.5866521
"2017-09-20 10:30:00",13576,"CKVY",13.66,50.69,50.8,51.25,49.95,52,59.1,50.08,0.655,34.85,36.69,33.04,7.456,7.195,156.2,14.08,12.93,621.8777,6.441,0.07393626,0.08932668,0.6126999
"2017-09-20 10:35:00",13577,"CKVY",13.65,51.05,50.98,51.49,50.57,53.81,54.36,48.22,0.687,34,35.32,31.85,8.24,7.799,169.7,13.11,14.03,494.4688,6.442,0.07393626,0.08932668,0.6126999
"2017-09-20 10:40:00",13578,"CKVY",13.65,50.49,50.76,51.49,50.25,51.48,55.39,49.49,0.643,33.78,35.71,32.31,8.29,8.34,150.4,14.78,10.96,409.4077,6.442,0.07393626,0.08932668,0.6126999
"2017-09-20 10:45:00",13579,"CKVY",13.64,52.65,51.89,54.13,50.37,43.75,53.02,43.48,0.592,33.59,36.3,31.16,8.45,8.29,157.5,23.46,15.34,415.9843,6.442,0.06824131,0.08627147,0.637472
"2017-09-20 10:50:00",13580,"CKVY",13.65,52.15,52.36,52.71,51.9,47.28,48.52,43.37,0.628,32.14,33.4,30.61,7.972,8.05,181.2,24.52,14.47,484.6176,6.442,0.06824131,0.08627147,0.637472
"2017-09-20 10:55:00",13581,"CKVY",13.65,54.56,52.87,54.62,52.15,44.5,50.75,44.5,0.646,33.36,36.07,31.48,8.11,8.13,169.1,14.49,13.59,515.2903,6.442,0.06824131,0.08627147,0.637472
"2017-09-20 11:00:00",13582,"CKVY",13.65,53.2,53.77,54.62,53.13,48.34,48.34,43.75,0.668,33.46,34.43,32.61,7.588,7.965,169.4,15.43,12.28,533.8837,6.443,0.07331952,0.09345739,0.658597
"2017-09-20 11:05:00",13583,"CKVY",13.65,53.57,52.74,53.57,52.15,43.51,49.34,42.82,0.609,32.55,34.73,30.68,6.643,7.245,199,30.52,8.99,452.0086,6.443,0.07331952,0.09345739,0.658597
"2017-09-20 11:10:00",13584,"CKVY",13.64,56.34,55.12,56.34,53.51,36.03,43.47,34.07,0.558,29.52,31.85,28.21,7.189,6.547,213.2,20.14,19.29,559.9797,6.443,0.07331952,0.09345739,0.658597
"2017-09-20 11:15:00",13585,"CKVY",13.65,54.48,54.88,57.08,53.25,36.57,37.26,31.02,0.529,27.09,30.77,25.31,9.06,8.12,240.5,17.73,19.51,568.3582,6.444,0.08967907,0.1121313,0.6787776
"2017-09-20 11:20:00",13586,"CKVY",13.65,55.21,54.83,55.35,54.11,33.62,36.61,31.77,0.5,26.78,28.61,24.95,11.11,10.19,247,17.35,18.19,590.819,6.445,0.08967907,0.1121313,0.6787776
"2017-09-20 11:25:00",13587,"CKVY",13.64,55.95,55.59,56.07,55.09,32.76,34.64,31.42,0.5,26.94,28.14,25.61,12.1,11.73,238.4,20.93,19.73,530.878,6.444,0.08967907,0.1121313,0.6787776
"2017-09-20 11:30:00",13588,"CKVY",13.64,54.83,55.99,56.81,54.83,33.61,34.03,31.28,0.493,27.14,28.3,25.71,11.91,12.18,235,13.44,20.6,559.0463,6.447,0.09501851,0.1271178,0.6953878
"2017-09-20 11:35:00",13589,"CKVY",13.65,54.77,54.3,54.89,53.84,34.13,36.7,33.37,0.499,27.31,28.28,25.75,11.5,11.33,223.9,15.69,18.85,509.4934,6.445,0.09501851,0.1271178,0.6953878
"2017-09-20 11:40:00",13590,"CKVY",13.65,54.77,55.22,56.31,54.58,34.16,34.23,30.32,0.5,26.19,27.68,24.9,11.56,11.8,226,16.84,25.87,459.528,6.446,0.09501851,0.1271178,0.6953878
"2017-09-20 11:45:00",13591,"CKVY",13.65,54.4,55.63,57.12,54.34,32.04,35.43,30.22,0.462,26.33,28.4,24.96,11.42,11.42,245.3,12.69,21.7,370.3953,6.447,0.07625543,0.107291,0.7063283
"2017-09-20 11:50:00",13592,"CKVY",13.65,56.56,54.81,56.93,53.84,31.01,34.03,30.18,0.484,25.77,26.95,24.87,11.87,11.81,237.4,23.49,19.95,385.5065,6.447,0.07625543,0.107291,0.7063283
"2017-09-20 11:55:00",13593,"CKVY",13.65,58.41,56.78,58.47,55.82,31.42,33.48,30.05,0.524,26.88,28.43,25.44,11,11.38,254.8,17.93,16.66,453.5584,6.447,0.07625543,0.107291,0.7063283
"2017-09-20 12:00:00",13594,"CKVY",13.65,56.07,56.75,58.66,55.82,32.72,33,29.63,0.502,26.57,28.78,25.07,11.06,10.86,249,16.39,22.58,533.1584,6.448,0.09841397,0.1316709,0.713743
"2017-09-20 12:05:00",13595,"CKVY",13.65,58.72,57.53,58.84,56,31.28,33.34,29.87,0.528,27.74,29.35,26.14,10.68,10.9,247.2,18.05,17.76,637.5932,6.448,0.09841397,0.1316709,0.713743
"2017-09-20 12:10:00",13596,"CKVY",13.64,57.79,57.64,58.78,56.93,31.38,33.37,28.88,0.512,27.19,29.06,25.64,11.05,10.73,254.7,16.63,16.22,716.7286,6.448,0.09841397,0.1316709,0.713743
"2017-09-20 12:15:00",13597,"CKVY",13.64,57.67,58.13,58.72,57.36,30.66,32.96,28.54,0.498,27.46,29.36,25.59,10.94,11.18,230.7,15.45,16.88,792.1381,6.448,0.1301837,0.165636,0.7165434
"2017-09-20 12:20:00",13598,"CKVY",13.65,57.85,57.61,58.66,56.92,33.34,33.54,28.26,0.545,26.84,29.63,24.99,9.84,10.56,242.1,19.28,14.91,851.9744,6.447,0.1301837,0.165636,0.7165434
"2017-09-20 12:25:00",13599,"CKVY",13.64,58.21,58.62,59.02,57.97,31.65,33.4,29.12,0.524,27.78,29.57,26.53,9.58,9.64,228.3,15.35,17.54,836.0917,6.447,0.1301837,0.165636,0.7165434
"2017-09-20 12:30:00",13600,"CKVY",13.64,58.7,58.54,59.01,58.03,31.14,32.96,29.18,0.525,27.84,29.57,26.29,8.91,9.24,232.1,16.67,17.76,825.7409,6.448,0.1279409,0.1616354,0.7168232
"2017-09-20 12:35:00",13601,"CKVY",13.64,59.01,58.82,59.51,58.27,30.83,32.85,29.46,0.526,28.33,30.08,26.97,9.59,9.12,225.2,29.81,15.34,825.4191,6.447,0.1279409,0.1616354,0.7168232
"2017-09-20 12:40:00",13602,"CKVY",13.63,59.5,58.46,59.63,57.9,31.69,33.33,27.88,0.55,27.35,30.44,25.07,9.51,9.63,238.3,26.8,14.25,821.0839,6.448,0.1279409,0.1616354,0.7168232
"2017-09-20 12:45:00",13603,"CKVY",13.63,58.38,58.92,59.87,57.77,29.01,33.13,28.8,0.484,28.1,29.91,26.09,10.1,9.59,248.7,14.24,19.29,814.8393,6.447,0.1267293,0.1598499,0.7132426
"2017-09-20 12:50:00",13604,"CKVY",13.63,58.69,58.9,59.37,58.01,29.56,32.51,29.08,0.498,28.17,29.7,26.24,10.63,10.17,250.2,18.59,19.29,808.6543,6.448,0.1267293,0.1598499,0.7132426
"2017-09-20 12:55:00",13605,"CKVY",13.63,58.38,58.76,60.11,57.89,30.17,32.33,27.77,0.503,27.55,29.62,25.08,10.98,10.75,242.4,14.07,17.97,801.5499,6.447,0.1267293,0.1598499,0.7132426
"2017-09-20 13:00:00",13606,"CKVY",13.62,59.43,58.96,59.67,58.07,29.49,31.96,27.02,0.51,27.5,29.28,24.75,10.4,10.76,250.3,15.89,16.66,791.1859,6.447,0.1243846,0.1597452,0.7068073
"2017-09-20 13:05:00",13607,"CKVY",13.62,55.91,56.74,59.49,55.6,30.58,33.33,29.08,0.466,26.88,27.94,25.41,10.85,10.88,255.6,13,17.1,691.6109,6.447,0.1243846,0.1597452,0.7068073
"2017-09-20 13:10:00",13608,"CKVY",13.62,58.13,57.12,58.38,55.6,28.87,33.4,28.87,0.477,26.62,28.19,24.12,9.54,10.12,225.7,18.82,18.41,591.0134,6.447,0.1243846,0.1597452,0.7068073
"2017-09-20 13:15:00",13609,"CKVY",13.62,56.9,57.44,58.32,56.65,29.8,32.09,28.7,0.471,26.53,28.03,24.98,9.88,9.66,256.9,15.05,16.66,498.6929,6.446,0.08667991,0.1180805,0.6977419
"2017-09-20 13:20:00",13610,"CKVY",13.62,57.82,56.9,58.01,56.28,28.05,32.81,27.67,0.458,26.4,28.34,24.72,8.71,9.11,228.3,25.53,17.1,452.4657,6.447,0.08667991,0.1180805,0.6977419
"2017-09-20 13:25:00",13611,"CKVY",13.62,59.37,59.13,60.48,57.76,30.17,30.72,27.05,0.521,26.67,29.12,24.84,10.17,9.37,233,27.64,29.59,540.4443,6.447,0.08667991,0.1180805,0.6977419
"2017-09-20 13:30:00",13612,"CKVY",13.62,59.61,59.87,60.35,59.3,28.53,32.16,26.74,0.497,27.9,30.19,25.7,10.11,10.25,258.1,13.43,17.76,647.4821,6.446,0.1141785,0.1471969,0.6840391
"2017-09-20 13:35:00",13613,"CKVY",13.62,60.22,59.98,61.15,58.87,29.21,31.41,27.77,0.52,28.3,29.95,25.93,10.56,10.49,267.2,14.06,17.76,774.4892,6.446,0.1141785,0.1471969,0.6840391
"2017-09-20 13:40:00",13614,"CKVY",13.62,59.85,60.47,61.77,59.48,29.31,34.39,27.05,0.515,28.46,32.38,25.91,10.65,10.79,261.6,13.79,19.29,784.3211,6.446,0.1141785,0.1471969,0.6840391
"2017-09-20 13:45:00",13615,"CKVY",13.61,60.4,60.05,60.89,59.23,28.66,30.03,26.26,0.513,26.96,28.8,25.68,9.91,10.33,248.5,16.27,15.12,771.1625,6.445,0.1272116,0.1638605,0.6665059
"2017-09-20 13:50:00",13616,"CKVY",13.61,60.03,61.1,62,59.97,27.87,30.03,26.91,0.493,28.01,30.11,26.41,11.02,10.36,247.2,12.88,20.39,778.3138,6.446,0.1272116,0.1638605,0.6665059
"2017-09-20 13:55:00",13617,"CKVY",13.61,60.33,60.33,60.89,59.72,30.24,30.37,26.6,0.54,27.31,29.09,25.8,10.86,11.05,238.2,15.95,21.26,774.999,6.445,0.1272116,0.1638605,0.6665059
"2017-09-20 14:00:00",13618,"CKVY",13.6,61.13,60.88,61.69,60.33,27.08,30.58,26.39,0.498,27.41,29.87,26.2,11.28,10.9,242.8,21.99,17.1,768.3796,6.445,0.1285896,0.1665421,0.6468899
"2017-09-20 14:05:00",13619,"CKVY",13.59,60.32,60.42,61.13,59.77,27.25,28.93,26.19,0.487,26.48,27.58,25.49,9.98,10.84,254.6,21.34,15.78,768.9416,6.444,0.1285896,0.1665421,0.6468899
"2017-09-20 14:10:00",13620,"CKVY",13.59,59.76,60.51,61.25,59.76,28.59,29.96,27.08,0.501,27.85,28.94,26.31,10.39,10.1,240.6,24.7,28.93,730.4558,6.444,0.1285896,0.1665421,0.6468899
"2017-09-20 14:15:00",13621,"CKVY",13.59,57.36,58.23,59.83,57.3,31.19,31.26,28.55,0.501,27.2,27.98,26.31,10.68,10.66,231.8,12.13,18.19,590.3398,6.444,0.09552894,0.13029,0.6241834
"2017-09-20 14:20:00",13622,"CKVY",13.59,57.67,57.46,57.73,57.17,31.29,32.63,30.85,0.508,27.52,28.31,26.85,10.14,10.41,224.7,21.56,12.93,399.683,6.444,0.09552894,0.13029,0.6241834
"2017-09-20 14:25:00",13623,"CKVY",13.59,57.6,57.85,58.1,57.54,30.78,33.32,30.61,0.499,28.17,29.35,26.88,9.02,9.4,250.2,21.27,16.44,261.6591,6.444,0.09552894,0.13029,0.6241834
"2017-09-20 14:30:00",13624,"CKVY",13.59,57.85,57.67,57.97,57.36,29.89,33.76,29.89,0.489,28.08,29.4,26.54,8.69,8.9,257,11.15,14.47,230.5171,6.443,0.06499725,0.0937912,0.5975211
"2017-09-20 14:35:00",13625,"CKVY",13.59,60.94,59.76,61.68,57.6,28.93,32.73,27.69,0.528,28.78,30,26.38,8.74,8.49,256.2,22.44,13.15,312.7041,6.443,0.06499725,0.0937912,0.5975211
"2017-09-20 14:40:00",13626,"CKVY",13.6,59.64,60.06,60.94,59.33,31.12,32.08,28.17,0.543,28.62,29.7,27.57,9.54,9.17,224.6,19.17,19.07,420.23,6.443,0.06499725,0.0937912,0.5975211
"2017-09-20 14:45:00",13627,"CKVY",13.6,60.94,59.86,61.18,59.15,29.89,32.49,28.59,0.546,29.21,30.09,28.14,9.88,9.66,221.2,17.82,15.34,483.4427,6.443,0.09693921,0.1281999,0.5678692
"2017-09-20 14:50:00",13628,"CKVY",13.59,59.52,60.61,61.55,59.33,33.52,33.59,28.14,0.582,28.79,30.91,27.88,10.16,10.23,209.5,15.43,15.34,531.7878,6.442,0.09693921,0.1281999,0.5678692
"2017-09-20 14:55:00",13629,"CKVY",13.6,59.46,59.18,59.7,58.71,31.26,33.52,30.44,0.541,29.38,30.8,28.2,9.94,10.24,231.3,19.15,16.22,440.4792,6.442,0.09693921,0.1281999,0.5678692
"2017-09-20 15:00:00",13630,"CKVY",13.6,59.21,59.15,59.52,58.78,31.33,32.97,29.99,0.538,28.83,30.13,27.65,9.85,9.91,256,12.42,15.78,410.1734,6.442,0.07796657,0.1099075,0.5361843
"2017-09-20 15:05:00",13631,"CKVY",13.6,59.58,59.39,59.83,58.78,30.99,34.07,30.57,0.539,29.62,31.15,28.01,9.8,9.68,242.4,13.44,19.73,318.293,6.441,0.07796657,0.1099075,0.5361843
"2017-09-20 15:10:00",13632,"CKVY",13.6,58.41,58.78,59.58,58.34,32.25,33.38,30.09,0.538,29.08,30.21,27.68,9.51,9.78,253.1,12.54,19.73,304.7837,6.441,0.07796657,0.1099075,0.5361843
"2017-09-20 15:15:00",13633,"CKVY",13.6,58.65,58.59,58.78,58.34,32.8,34.72,31.81,0.552,29.55,30.91,28.7,9.75,9.4,253.7,10.01,18.19,267.4706,6.441,0.06550672,0.09482554,0.5017619
"2017-09-20 15:20:00",13634,"CKVY",13.61,58.59,58.61,58.78,58.41,32.22,33.45,31.53,0.541,29.11,29.99,28.44,11.24,10.62,251.1,11.15,19.29,243.2452,6.442,0.06550672,0.09482554,0.5017619
"2017-09-20 15:25:00",13635,"CKVY",13.61,58.41,58.63,58.9,58.34,32.7,34.21,32.29,0.546,29.87,30.54,29.07,11.59,11.19,249.9,11.58,16.22,237.6321,6.441,0.06550672,0.09482554,0.5017619
"2017-09-20 15:30:00",13636,"CKVY",13.61,58.34,58.53,58.71,58.22,33.86,34.38,32.22,0.564,29.87,30.66,28.8,11.35,11.5,249.4,10.15,17.32,229.5433,6.441,0.06443548,0.09604643,0.4651726
"2017-09-20 15:35:00",13637,"CKVY",13.62,58.16,58.12,58.34,57.85,33.83,36.26,32.36,0.559,30.07,31.49,28.69,10.7,11.07,254.3,9.84,18.19,212.0401,6.441,0.06443548,0.09604643,0.4651726
"2017-09-20 15:40:00",13638,"CKVY",13.63,57.97,58.07,58.22,57.85,34.28,35.92,33.04,0.563,30.22,31.32,29.2,9.77,10.42,249.6,11.12,13.15,189.1612,6.44,0.06443548,0.09604643,0.4651726
"2017-09-20 15:45:00",13639,"CKVY",13.63,57.6,57.78,57.97,57.54,35.03,36.81,33.73,0.568,30.34,31.64,29.37,9.16,9.49,254,12.1,15.78,163.3375,6.439,0.05446967,0.08319421,0.4262046
"2017-09-20 15:50:00",13640,"CKVY",13.64,57.48,57.44,57.67,57.23,34.76,35.65,33.73,0.561,29.87,30.52,28.99,8.4,8.68,246.7,11.09,14.25,136.984,6.439,0.05446967,0.08319421,0.4262046
"2017-09-20 15:55:00",13641,"CKVY",13.64,57.6,57.56,57.73,57.42,35.96,36.16,33.76,0.583,29.95,31.01,29.23,8.38,8.34,250.7,12.33,12.71,123.4734,6.439,0.05446967,0.08319421,0.4262046
"2017-09-20 16:00:00",13642,"CKVY",13.65,57.97,57.77,58.04,57.48,35.1,37.77,33.66,0.577,30.86,32.08,29.44,7.384,7.941,241.6,12.66,8.77,124.6792,6.439,0.04704832,0.07120118,0.3857284
"2017-09-20 16:05:00",13643,"CKVY",13.65,58.22,58.14,58.28,57.91,33.59,35.85,33.38,0.557,30.25,31.29,29.53,7.422,7.33,250.9,12.05,12.49,142.9401,6.439,0.04704832,0.07120118,0.3857284
"2017-09-20 16:10:00",13644,"CKVY",13.65,58.22,58.17,58.28,57.97,34.04,36.57,33.04,0.564,30.27,31.81,29.3,7.592,7.394,270.3,12.02,14.25,167.017,6.439,0.04704832,0.07120118,0.3857284
"2017-09-20 16:15:00",13645,"CKVY",13.65,58.53,58.4,58.59,58.22,34.41,34.76,32.9,0.577,30.1,30.77,29.29,8.69,8.23,261.9,11.22,12.93,184.6424,6.438,0.05004859,0.07353199,0.3436363
"2017-09-20 16:20:00",13646,"CKVY",13.65,58.47,58.46,58.59,58.34,33.38,35.27,33.04,0.558,30.2,31.19,29.47,8.5,8.64,259.4,12.77,12.93,192.7107,6.438,0.05004859,0.07353199,0.3436363
"2017-09-20 16:25:00",13647,"CKVY",13.65,58.59,58.47,58.59,58.28,35.96,36.2,32.77,0.604,30.28,31.88,29.27,8.14,8.51,264.6,13.32,11.18,193.5688,6.439,0.05004859,0.07353199,0.3436363
"2017-09-20 16:30:00",13648,"CKVY",13.65,58.34,58.28,58.53,57.97,35.13,40.27,33.08,0.585,32.54,34.26,29.33,7.253,7.649,272.7,13.49,9.21,195.7404,6.438,0.04983108,0.07431355,0.2997719
"2017-09-20 16:35:00",13649,"CKVY",13.65,58.47,58.37,58.47,58.22,34.34,37.43,32.94,0.574,30.75,32.44,29.31,6.829,6.98,260.1,10.47,10.52,186.4538,6.438,0.04983108,0.07431355,0.2997719
"2017-09-20 16:40:00",13650,"CKVY",13.65,58.96,58.72,58.96,58.34,36.71,36.71,33.8,0.625,31.14,32.56,30.07,6.889,6.785,267.3,10.65,12.49,186.4418,6.438,0.04983108,0.07431355,0.2997719
"2017-09-20 16:45:00",13651,"CKVY",13.65,58.22,58.32,58.96,58.04,37.5,40.38,35.85,0.622,32.72,34.33,31.31,6.784,6.833,278.6,10.54,8.99,180.7774,6.436,0.04318235,0.0641911,0.2551527
"2017-09-20 16:50:00",13652,"CKVY",13.65,58.47,58.2,58.47,57.85,37.22,40.34,34.55,0.622,32.28,34.48,30.4,6.411,6.656,275.2,13.6,9.64,182.8235,6.437,0.04318235,0.0641911,0.2551527
"2017-09-20 16:55:00",13653,"CKVY",13.65,59.34,58.75,59.4,58.29,35.31,39.49,34.96,0.609,32.62,34.16,31.52,5.881,6.037,274.8,11.64,9.86,191.1594,6.436,0.04318235,0.0641911,0.2551527
"2017-09-20 17:00:00",13654,"CKVY",13.65,60.51,60.19,60.69,59.34,32.67,37.91,32.67,0.587,32.29,34.47,30.98,6.101,5.944,267.7,16.68,10.96,230.897,6.437,0.0435572,0.06320439,0.2099061
"2017-09-20 17:05:00",13655,"CKVY",13.65,58.85,59.45,60.57,58.72,34.93,37.57,31.64,0.592,31.6,33.09,29.87,6.747,6.477,275.8,11.25,11.4,254.2351,6.436,0.0435572,0.06320439,0.2099061
"2017-09-20 17:10:00",13656,"CKVY",13.65,58.29,58.56,58.97,58.23,39.42,41.89,34.93,0.655,33.26,35.29,31.23,6.8,6.898,282.7,10.35,9.64,239.7829,6.436,0.0435572,0.06320439,0.2099061
"2017-09-20 17:15:00",13657,"CKVY",13.64,57.92,58.25,58.6,57.8,44.22,44.36,36.64,0.725,34.56,36.57,31.94,6.125,6.612,291.3,13.08,9.43,194.5629,6.436,0.03432616,0.05387541,0.1647932
"2017-09-20 17:20:00",13658,"CKVY",13.65,57.12,57.6,57.98,57.12,46.07,46.69,41.61,0.734,35.81,36.99,34.48,5.114,5.594,278.6,9.9,7.672,162.2896,6.437,0.03432616,0.05387541,0.1647932
"2017-09-20 17:25:00",13659,"CKVY",13.65,56.99,56.98,57.24,56.75,42.57,48.67,42.44,0.675,36.66,37.84,34.36,4.472,4.713,288.6,14.94,7.891,144.5303,6.436,0.03432616,0.05387541,0.1647932
"2017-09-20 17:30:00",13660,"CKVY",13.33,56.74,56.87,57.12,56.68,44.42,46.27,42.23,0.698,35.3,36.52,34.31,4.145,4.234,319.8,14.55,5.261,123.4568,6.436,0.02031561,0.03316043,0.1201541
"2017-09-20 17:35:00",13661,"CKVY",13.09,56.5,56.67,56.87,56.43,44.97,45.11,42.02,0.7,34.68,35.5,33.93,3.722,3.922,313.5,22.64,5.699,91.92706,6.436,0.02031561,0.03316043,0.1201541
"2017-09-20 17:40:00",13662,"CKVY",13.07,55.51,55.91,56.5,55.51,48.06,48.95,44.97,0.722,36.33,36.84,35.4,3.418,3.578,314.1,9.25,4.822,62.50811,6.435,0.02031561,0.03316043,0.1201541
"2017-09-20 17:45:00",13663,"CKVY",13.05,55.51,55.49,55.64,55.27,47.54,48.4,46.07,0.715,35.68,36.38,35.13,3.156,3.312,321.4,10.5,4.384,41.71516,6.436,0.01426874,0.02376509,0.07846148
"2017-09-20 17:50:00",13664,"CKVY",13.03,55.88,55.7,56.01,55.33,43.98,48.06,42.85,0.67,34.72,36.2,33.54,2.902,3.027,330.6,8.24,4.165,32.93042,6.435,0.01426874,0.02376509,0.07846148
"2017-09-20 17:55:00",13665,"CKVY",13.01,55.76,55.82,56.01,55.64,43.4,45.25,43.09,0.658,34.46,35.02,33.68,2.773,2.833,337.2,9.73,3.946,27.96308,6.436,0.01426874,0.02376509,0.07846148
"2017-09-20 18:00:00",13666,"CKVY",13,55.46,55.64,55.95,55.33,45.46,45.73,43.4,0.682,34.46,34.95,33.9,2.773,2.742,350.6,5.938,3.946,20.89794,6.435,0.009983643,0.01776131,0.04168874
"2017-09-20 18:05:00",13667,"CKVY",12.99,55.21,55.27,55.52,55.09,45.15,46.01,43.84,0.671,34.46,35.01,33.56,2.94,2.826,355,9.34,4.822,15.47583,6.436,0.009983643,0.01776131,0.04168874
"2017-09-20 18:10:00",13668,"CKVY",12.98,54.53,54.89,55.27,54.53,48.1,48.47,45.25,0.697,34.96,35.59,34.46,3.032,3.007,0.031,9.63,4.603,10.37942,6.435,0.009983643,0.01776131,0.04168874
"2017-09-20 18:15:00",13669,"CKVY",12.98,54.23,54.26,54.59,53.98,49.64,51.18,48.03,0.712,35.99,36.59,35.26,3.203,3.119,10.19,6.292,4.384,5.848086,6.436,0.01077746,0.01841458,0.017955
"2017-09-20 18:20:00",13670,"CKVY",12.97,53.73,53.95,54.29,53.61,52.11,52.21,49.64,0.734,36.32,36.82,35.79,2.796,3.069,10.3,8.86,3.288,3.092303,6.436,0.01077746,0.01841458,0.017955
"2017-09-20 18:25:00",13671,"CKVY",12.96,53.62,53.66,53.8,53.43,49.99,52.52,49.99,0.701,36.18,36.75,35.44,2.56,2.619,39.51,7.292,4.165,1.703025,6.436,0.01077746,0.01841458,0.017955
"2017-09-20 18:30:00",13672,"CKVY",12.96,53.19,53.36,53.74,53,50.67,52.94,49.95,0.7,35.97,36.54,35.28,2.476,2.492,32.57,7.584,5.918,0.9524693,6.436,0.004366346,0.00665404,0.006742021
"2017-09-20 18:35:00",13673,"CKVY",12.95,53.81,53.52,53.93,53.06,48.17,51.12,47.18,0.68,35.02,35.79,34.02,3.175,2.766,33.44,9.79,7.014,0.548546,6.436,0.004366346,0.00665404,0.006742021
"2017-09-20 18:40:00",13674,"CKVY",12.95,53.56,53.73,53.93,53.56,49.24,49.44,47.35,0.689,34.72,35.31,34.26,3.937,3.618,32.66,9.29,7.453,0.3061303,6.435,0.004366346,0.00665404,0.006742021
"2017-09-20 18:45:00",13675,"CKVY",12.95,53.69,53.63,53.87,53.44,47.73,49.37,47.45,0.671,34.62,35.08,34.2,4.332,4.166,32.41,12.89,6.576,0.1368,6.435,0.006142208,0.008923735,0.000971553
"2017-09-20 18:50:00",13676,"CKVY",12.94,53.32,53.53,53.75,53.32,48.83,49.79,47.56,0.677,34.65,35.33,34.16,4.327,4.324,33.69,8.9,6.357,0.0323934,6.436,0.006142208,0.008923735,0.000971553
"2017-09-20 18:55:00",13677,"CKVY",12.94,53.56,53.47,53.56,53.26,47.45,48.79,46.97,0.664,34.19,34.56,33.72,4.91,4.559,27.24,11.94,10.08,6.447964E-005,6.436,0.006142208,0.008923735,0.000971553
"2017-09-20 19:00:00",13678,"CKVY",12.94,53.5,53.59,53.75,53.44,46.63,47.63,46.29,0.651,33.78,34.29,33.47,6.029,5.473,29.84,9.43,10.96,0,6.436,0.00827041,0.01139498,2.5E-007
"2017-09-20 19:05:00",13679,"CKVY",12.92,53.5,53.42,53.56,53.26,46.29,47.83,45.81,0.646,33.62,34.17,33.1,7.351,6.646,11.26,13.28,12.28,0,6.437,0.00827041,0.01139498,2.5E-007
"2017-09-20 19:10:00",13680,"CKVY",12.93,53.19,53.31,53.56,53.07,48.14,48.14,46.08,0.665,33.61,34.11,33.22,8.06,7.766,354.8,13.18,14.47,0,6.436,0.00827041,0.01139498,2.5E-007
"2017-09-20 19:15:00",13681,"CKVY",12.93,52.95,53.02,53.19,52.82,48.14,49.1,47.15,0.659,33.9,34.42,33.47,8.84,8.51,343.7,10.76,16.22,0,6.436,0.0115357,0.01475562,2.5E-007
"2017-09-20 19:20:00",13682,"CKVY",12.93,52.45,52.71,52.95,52.33,50.33,50.33,48.11,0.676,34.24,34.6,33.77,9.68,9.25,339.3,11.39,16,0,6.436,0.0115357,0.01475562,2.5E-007
"2017-09-20 19:25:00",13683,"CKVY",12.92,52.08,52.27,52.45,52.08,50.95,51.02,50.13,0.675,34.5,34.68,34.21,10.41,10.1,342.1,10.43,15.12,0,6.436,0.0115357,0.01475562,2.5E-007
"2017-09-20 19:30:00",13684,"CKVY",12.92,52.21,52.2,52.39,51.96,50.23,51.29,49.55,0.669,34.32,34.76,33.91,9.94,10.11,348.4,11.49,13.81,0,6.436,0.01222038,0.0150566,2.5E-007
"2017-09-20 19:35:00",13685,"CKVY",12.92,51.97,52.04,52.33,51.84,51.95,51.98,49.92,0.686,34.55,34.9,34.11,9.15,9.59,347.6,14.1,13.15,0,6.437,0.01222038,0.0150566,2.5E-007
"2017-09-20 19:40:00",13686,"CKVY",12.92,51.66,51.73,51.97,51.47,52.23,52.98,51.44,0.682,34.8,35.15,34.41,8.16,8.58,341.3,11.2,15.12,0,6.436,0.01222038,0.0150566,2.5E-007
"2017-09-20 19:45:00",13687,"CKVY",12.92,51.35,51.52,51.72,51.29,53.26,53.67,52.12,0.687,34.99,35.23,34.63,8.44,8.27,336.6,9.91,14.25,0,6.436,0.0108451,0.0135465,2.5E-007
"2017-09-20 19:50:00",13688,"CKVY",12.92,50.99,51.2,51.48,50.86,55.04,55.14,53.15,0.701,35.11,35.5,34.81,8.65,8.67,339.9,11.96,12.71,0,6.436,0.0108451,0.0135465,2.5E-007
"2017-09-20 19:55:00",13689,"CKVY",12.91,50.86,50.87,50.99,50.74,55.21,55.66,54.56,0.7,35.31,35.6,35.04,8.66,8.61,340,13,11.18,0,6.436,0.0108451,0.0135465,2.5E-007
"2017-09-20 20:00:00",13690,"CKVY",12.91,50.56,50.64,50.86,50.49,55.66,56.45,55.21,0.697,35.52,35.76,35.29,8.06,8.29,334.8,11.86,12.06,0,6.436,0.009723398,0.01218544,2.5E-007
"2017-09-20 20:05:00",13691,"CKVY",12.91,50.49,50.54,50.74,50.37,55.9,56.79,55.62,0.699,35.55,35.84,35.32,7.596,7.716,334.4,9.92,11.18,0,6.436,0.009723398,0.01218544,2.5E-007
"2017-09-20 20:10:00",13692,"CKVY",12.91,50.56,50.53,50.74,50.31,56.55,57.2,55.25,0.708,35.55,35.95,35.11,7.43,7.552,331.8,10.88,11.18,0,6.436,0.009723398,0.01218544,2.5E-007
"2017-09-20 20:15:00",13693,"CKVY",12.91,50.25,50.38,50.62,50.19,57.37,57.48,56.1,0.711,35.64,35.88,35.37,6.723,7.251,337.2,12.64,9.86,0,6.436,0.00859624,0.01096853,2.5E-007
"2017-09-20 20:20:00",13694,"CKVY",12.9,50.12,50.27,50.37,50,57.89,57.96,56.17,0.714,35.65,35.98,35.3,5.992,6.426,334.9,8.72,7.891,0,6.436,0.00859624,0.01096853,2.5E-007
"2017-09-20 20:25:00",13695,"CKVY",12.9,50,49.98,50.19,49.88,58.92,58.92,57.72,0.723,36,36.28,35.7,5.204,5.62,341.9,8.42,6.576,0,6.436,0.00859624,0.01096853,2.5E-007
"2017-09-20 20:30:00",13696,"CKVY",12.9,49.88,49.89,50.01,49.76,59.16,59.67,58.44,0.723,36.17,36.44,35.88,4.825,4.943,339.2,11.64,6.357,0,6.435,0.00667369,0.008897834,2.5E-007
"2017-09-20 20:35:00",13697,"CKVY",12.9,49.95,49.89,50.01,49.7,58.79,60.26,58.75,0.72,36.31,36.68,35.99,4.392,4.511,328.5,9.32,6.357,0,6.435,0.00667369,0.008897834,2.5E-007
"2017-09-20 20:40:00",13698,"CKVY",12.9,49.83,49.86,50.01,49.64,59.71,60.02,58.86,0.728,36.29,36.53,36.03,3.477,3.994,334.4,9.7,4.384,0,6.436,0.00667369,0.008897834,2.5E-007
"2017-09-20 20:45:00",13699,"CKVY",12.9,49.03,49.61,49.89,49.03,63.93,64.28,59.17,0.757,36.66,37.63,36.07,2.671,2.947,111.8,66.67,4.165,0,6.436,0.00444236,0.006352018,2.5E-007
"2017-09-20 20:50:00",13700,"CKVY",12.9,48.9,48.86,49.15,48.66,65.03,67.3,63.25,0.766,37.82,38.43,36.81,2.401,2.647,104.4,13.77,4.165,0,6.436,0.00444236,0.006352018,2.5E-007
"2017-09-20 20:55:00",13701,"CKVY",12.89,49.03,48.94,49.03,48.84,66.64,66.64,64.52,0.789,38.01,38.43,37.5,2.186,2.246,93.2,10.68,3.069,0,6.436,0.00444236,0.006352018,2.5E-007
"2017-09-20 21:00:00",13702,"CKVY",12.89,49.03,48.98,49.09,48.78,68.46,68.46,64.89,0.81,38.29,39.12,37.65,1.859,2.201,74.17,3.702,2.192,0,6.436,0.001750684,0.002840545,2.5E-007
"2017-09-20 21:05:00",13703,"CKVY",12.89,48.66,48.79,49.03,48.6,69.94,71.41,68.53,0.816,39.33,39.93,38.93,0.806,1.27,253.3,27.99,0,0,6.435,0.001750684,0.002840545,2.5E-007
"2017-09-20 21:10:00",13704,"CKVY",12.89,48.78,48.83,49.03,48.6,72.37,72.37,64.65,0.849,38.83,40.31,37.48,0.708,0.694,345.5,5.824,1.973,0,6.436,0.001750684,0.002840545,2.5E-007
"2017-09-20 21:15:00",13705,"CKVY",12.89,48.66,48.68,48.78,48.53,71.82,72.41,70.45,0.838,39.79,40.31,39.43,0.657,0.664,331.1,10.98,1.754,0,6.436,-0.0008941448,-0.001081738,2.5E-007
"2017-09-20 21:20:00",13706,"CKVY",12.89,48.72,48.61,48.78,48.41,64.69,72.85,64.69,0.757,39.57,40.32,37.38,0.902,0.746,354.8,20.92,2.85,0,6.435,-0.0008941448,-0.001081738,2.5E-007
"2017-09-20 21:25:00",13707,"CKVY",12.88,49.52,49.24,49.64,48.72,60.09,64.52,59.99,0.724,37.11,37.64,36.21,1.162,1.051,21.46,8.91,3.726,0,6.435,-0.0008941448,-0.001081738,2.5E-007
"2017-09-20 21:30:00",13708,"CKVY",12.88,49.58,49.58,49.71,49.46,59.68,61.19,59.68,0.721,36.47,36.82,36.15,2.212,1.614,8.29,13.04,5.699,0,6.435,-0.000174712,7.638478E-005,2.5E-007
"2017-09-20 21:35:00",13709,"CKVY",12.88,49.58,49.63,49.77,49.46,60.09,61.05,59.03,0.726,36.28,36.79,35.92,2.903,2.616,11.78,10.75,4.603,0,6.435,-0.000174712,7.638478E-005,2.5E-007
"2017-09-20 21:40:00",13710,"CKVY",12.88,49.09,49.23,49.64,48.97,62.84,63.63,60.16,0.745,36.91,37.35,36.34,3.494,3.186,0.812,6.898,5.918,0,6.436,-0.000174712,7.638478E-005,2.5E-007
"2017-09-20 21:45:00",13711,"CKVY",12.88,49.09,49.21,49.4,49.03,66.27,66.27,61.4,0.786,37,38.34,36.46,3.288,3.41,323.8,19.47,4.822,0,6.436,0.003221145,0.00482007,2.5E-007
"2017-09-20 21:50:00",13712,"CKVY",12.88,47.48,47.79,49.03,47.3,70.66,73.47,66.44,0.789,39.02,39.36,38.29,3.83,3.542,307.9,14.01,5.918,0,6.436,0.003221145,0.00482007,2.5E-007
"2017-09-20 21:55:00",13713,"CKVY",12.88,48.41,48.16,48.53,47.42,66.95,70.52,65.99,0.774,37.95,38.42,37.59,3.962,3.961,333,12.49,6.357,0,6.436,0.003221145,0.00482007,2.5E-007
"2017-09-20 22:00:00",13714,"CKVY",12.87,47.3,47.84,48.47,47.18,73.06,73.13,66.99,0.81,38.76,39.28,37.96,4.221,4.121,303.6,9.76,5.48,0,6.437,0.002872039,0.004141679,2.5E-007
"2017-09-20 22:05:00",13715,"CKVY",12.86,47.67,47.5,47.73,47.18,71.34,73.09,70.62,0.802,38.78,39.13,38.5,4.276,4.312,301.2,11.46,7.453,0,6.436,0.002872039,0.004141679,2.5E-007
"2017-09-20 22:10:00",13716,"CKVY",12.87,48.41,47.8,48.53,47.48,66.61,71.34,66.54,0.77,38.35,38.87,37.69,4.343,4.214,307.2,9.73,8.11,0,6.436,0.002872039,0.004141679,2.5E-007
"2017-09-20 22:15:00",13717,"CKVY",12.86,47.48,47.88,48.53,47.42,71.21,71.82,66.4,0.795,38.67,39.04,37.75,4.095,4.305,300.2,10.85,7.891,0,6.436,0.00310525,0.004387872,2.5E-007
"2017-09-20 22:20:00",13718,"CKVY",12.86,47.42,47.5,47.67,47.36,72.24,72.24,70.25,0.805,38.62,38.99,38.26,3.244,3.628,322.8,17.03,3.507,0,6.436,0.00310525,0.004387872,2.5E-007
"2017-09-20 22:25:00",13719,"CKVY",12.86,47.67,47.54,47.73,47.3,70.31,72.44,70.31,0.791,38.77,39.04,38.5,2.532,2.964,330.6,14.51,2.85,0,6.437,0.00310525,0.004387872,2.5E-007
"2017-09-20 22:30:00",13720,"CKVY",12.86,47.92,47.86,48.04,47.61,69.49,70.31,69.32,0.789,38.45,38.66,38.22,2.096,2.212,328,7.702,2.85,0,6.435,0.001840142,0.002853453,2.5E-007
"2017-09-20 22:35:00",13721,"CKVY",12.86,48.23,48.11,48.35,47.8,67.23,70.49,66.82,0.772,38.08,38.86,37.67,2.17,2.078,321.8,8.85,3.726,0,6.436,0.001840142,0.002853453,2.5E-007
"2017-09-20 22:40:00",13722,"CKVY",12.85,47.67,47.86,48.29,47.55,69.49,69.87,67.19,0.782,38.23,38.54,37.84,2.55,2.316,300.9,8.25,4.822,0,6.436,0.001840142,0.002853453,2.5E-007
"2017-09-20 22:45:00",13723,"CKVY",12.85,47.36,47.46,47.67,47.3,71.17,71.76,69.56,0.791,38.54,38.78,38.12,2.782,2.717,318.4,14.81,4.384,0,6.436,0.001356082,0.002247302,2.5E-007
"2017-09-20 22:50:00",13724,"CKVY",12.85,48.04,47.66,48.04,47.3,67.84,71.21,67.71,0.774,38.25,38.62,37.77,2.644,2.77,340,9.59,2.63,0,6.436,0.001356082,0.002247302,2.5E-007
"2017-09-20 22:55:00",13725,"CKVY",12.85,47.92,48.08,48.29,47.92,68.91,69.05,66.44,0.782,37.93,38.44,37.41,2.033,2.339,88.8,35.37,2.63,0,6.436,0.001356082,0.002247302,2.5E-007
"2017-09-20 23:00:00",13726,"CKVY",12.83,47.67,47.76,48.04,47.42,72.51,72.61,68.87,0.815,39.01,39.44,38.22,1.36,1.645,143,36,1.754,0,6.435,0.00118606,0.002015275,2.5E-007
"2017-09-20 23:05:00",13727,"CKVY",12.85,47.67,47.54,47.67,47.42,71.07,73.34,70.69,0.799,39,39.46,38.43,1.313,1.313,167.6,16.12,2.411,0,6.436,0.00118606,0.002015275,2.5E-007
"2017-09-20 23:10:00",13728,"CKVY",12.85,47.73,47.66,47.8,47.49,69.97,71.34,69.12,0.789,38.45,38.88,37.98,1.264,1.278,257.7,41.93,2.85,0,6.436,0.00118606,0.002015275,2.5E-007
"2017-09-20 23:15:00",13729,"CKVY",12.85,47.3,47.55,47.86,47.24,71.89,71.89,68.67,0.797,38.58,38.84,37.9,2.079,1.68,304,13.68,3.726,0,6.437,-6.974037E-005,0.0002080345,2.5E-007
"2017-09-20 23:20:00",13730,"CKVY",12.84,47.61,47.37,47.67,47.12,68.6,72.44,68.6,0.77,38.43,39,37.74,2.26,2.156,326.9,14.04,3.946,0,6.436,-6.974037E-005,0.0002080345,2.5E-007
"2017-09-20 23:25:00",13731,"CKVY",12.84,47.92,47.9,48.11,47.55,67.51,68.6,65.76,0.766,37.4,37.88,37.08,3.161,2.781,356.9,10.17,6.795,0,6.437,-6.974037E-005,0.0002080345,2.5E-007
"2017-09-20 23:30:00",13732,"CKVY",12.84,47.67,47.7,47.92,47.55,68.57,68.64,67.33,0.771,37.71,37.89,37.45,3.487,3.32,11.33,11.19,6.138,0,6.437,0.001884937,0.0029499,2.5E-007
"2017-09-20 23:35:00",13733,"CKVY",12.83,47.87,47.7,47.93,47.49,67.03,68.78,66.96,0.759,37.63,37.94,37.3,5.025,4.169,3.317,14.83,10.3,0,6.437,0.001884937,0.0029499,2.5E-007
"2017-09-20 23:40:00",13734,"CKVY",12.84,47.93,47.97,48.18,47.68,65.66,67.17,65.08,0.746,37.18,37.55,36.89,6.964,5.936,338.1,14.36,14.69,0,6.438,0.001884937,0.0029499,2.5E-007
"2017-09-20 23:45:00",13735,"CKVY",12.83,47.31,47.72,48.11,47.25,67.89,68.4,65.52,0.753,37.2,37.58,36.83,8.23,7.568,313.9,11.09,13.15,0,6.438,0.004881313,0.006466681,2.5E-007
"2017-09-20 23:50:00",13736,"CKVY",12.83,46.57,46.99,47.43,46.57,71.76,71.83,67.78,0.774,37.6,38.08,37.17,8.74,8.64,316.3,10.95,14.47,0,6.438,0.004881313,0.006466681,2.5E-007
"2017-09-20 23:55:00",13737,"CKVY",12.83,46.08,46.34,46.63,46.08,73.62,73.62,71.63,0.78,37.94,38.25,37.7,8.1,8.41,314.3,11.4,12.28,0,6.438,0.004881313,0.006466681,2.5E-007
"2017-09-21 00:00:00",13738,"CKVY",12.83,45.83,46.02,46.2,45.77,74.24,74.24,72.18,0.779,38,38.21,37.61,8.44,8.36,305.2,9.97,17.1,0,6.438,0.005012459,0.006265811,2.5E-007
"2017-09-21 00:05:00",13739,"CKVY",12.83,45.71,45.85,46.02,45.71,74.31,74.37,73.14,0.776,37.95,38.17,37.76,8.05,8.24,305.3,11.07,11.62,0,6.438,0.005012459,0.006265811,2.5E-007
"2017-09-21 00:10:00",13740,"CKVY",12.83,45.71,45.71,45.83,45.58,74.17,74.61,73.28,0.775,37.87,38.12,37.63,7.76,7.908,312.5,9.73,10.74,0,6.437,0.005012459,0.006265811,2.5E-007
"2017-09-21 00:15:00",13741,"CKVY",12.83,45.59,45.52,45.71,45.4,74.41,74.72,73.82,0.773,37.83,38.06,37.61,7.376,7.53,307.7,10.62,11.4,0,6.437,0.004238966,0.005358612,2.5E-007
"2017-09-21 00:20:00",13742,"CKVY",12.83,45.59,45.47,45.59,45.34,73.69,74.75,73.62,0.766,37.78,37.99,37.54,7.45,7.371,318,11.11,12.28,0,6.437,0.004238966,0.005358612,2.5E-007
"2017-09-21 00:25:00",13743,"CKVY",12.82,45.46,45.53,45.71,45.34,73.72,74.51,73.28,0.763,37.67,37.87,37.47,7.162,7.427,320.4,11.28,10.3,0,6.437,0.004238966,0.005358612,2.5E-007
"2017-09-21 00:30:00",13744,"CKVY",12.82,45.59,45.53,45.65,45.4,73.42,73.69,72.94,0.763,37.51,37.65,37.33,6.699,6.905,326.1,12.55,9.64,0,6.438,0.003993285,0.00511681,2.5E-007
"2017-09-21 00:35:00",13745,"CKVY",12.82,45.22,45.44,45.59,45.16,74.72,74.79,73.28,0.766,37.61,37.84,37.43,6.18,6.456,345.4,10.72,7.891,0,6.438,0.003993285,0.00511681,2.5E-007
"2017-09-21 00:40:00",13746,"CKVY",12.82,45.1,45.22,45.4,45.04,75.44,75.79,74.65,0.77,37.86,38.04,37.64,5.679,5.859,324.4,13.63,7.234,0,6.437,0.003993285,0.00511681,2.5E-007
"2017-09-21 00:45:00",13747,"CKVY",12.81,44.85,45.04,45.22,44.73,76.1,76.13,75.31,0.769,37.84,38.03,37.67,4.982,5.402,358,9.07,7.453,0,6.437,0.003172632,0.004217362,2.5E-007
"2017-09-21 00:50:00",13748,"CKVY",12.81,45.47,44.94,45.47,44.67,72.53,76.27,72.53,0.751,37.51,37.88,36.95,4.003,4.485,345.1,17.01,5.699,0,6.438,0.003172632,0.004217362,2.5E-007
"2017-09-21 00:55:00",13749,"CKVY",12.81,44.86,45.14,45.47,44.86,74.73,75.31,72.5,0.756,37.46,37.67,37.06,3.312,3.611,338.2,24.75,4.165,0,6.437,0.003172632,0.004217362,2.5E-007
"2017-09-21 01:00:00",13750,"CKVY",12.81,44.61,44.57,44.92,44.36,75.76,76.24,74.73,0.759,37.35,37.5,37.18,2.568,2.881,344.4,34.89,3.069,0,6.437,0.001809628,0.002676212,2.5E-007
"2017-09-21 01:05:00",13751,"CKVY",12.8,44.98,44.78,44.98,44.49,74.49,75.83,74.32,0.757,37.38,37.5,37.24,2.149,2.337,354.2,15.47,2.411,0,6.438,0.001809628,0.002676212,2.5E-007
"2017-09-21 01:10:00",13752,"CKVY",12.8,44.61,44.86,44.98,44.61,75.62,75.62,74.39,0.757,37.41,37.6,37.25,1.869,2.077,354.4,4.505,2.85,0,6.438,0.001809628,0.002676212,2.5E-007
"2017-09-21 01:15:00",13753,"CKVY",12.8,44.24,44.51,44.73,44.24,77.47,77.47,75.59,0.765,37.58,37.79,37.38,1.779,1.82,353,13.42,2.63,0,6.438,0.0003739027,0.0008102871,2.5E-007
"2017-09-21 01:20:00",13754,"CKVY",12.8,44.06,44.26,44.43,43.99,78.44,78.5,77.13,0.769,37.8,37.99,37.57,1.988,1.82,350.7,10.4,3.726,0,6.438,0.0003739027,0.0008102871,2.5E-007
"2017-09-21 01:25:00",13755,"CKVY",12.79,44.24,44.05,44.24,43.87,78.3,79.16,78.16,0.773,37.88,38.03,37.71,2.521,2.212,355.3,11.36,5.042,0,6.438,0.0003739027,0.0008102871,2.5E-007
"2017-09-21 01:30:00",13756,"CKVY",12.8,44.12,44.15,44.24,43.99,78.88,79.05,78.23,0.775,37.95,38.17,37.79,2.889,2.665,341.8,10.38,4.603,0,6.438,0.0002550306,0.0006188364,2.5E-007
"2017-09-21 01:35:00",13757,"CKVY",12.78,44.12,44.18,44.36,44.06,78.64,78.95,78.06,0.773,37.94,38.13,37.73,3.271,3.151,355.9,10.17,5.042,0,6.438,0.0002550306,0.0006188364,2.5E-007
"2017-09-21 01:40:00",13758,"CKVY",12.79,43.99,44.08,44.24,43.93,78.71,79.26,78.54,0.77,37.97,38.13,37.77,3.188,3.158,331.5,12.44,6.795,0,6.438,0.0002550306,0.0006188364,2.5E-007
"2017-09-21 01:45:00",13759,"CKVY",12.79,44.12,44.02,44.18,43.87,78.16,79.09,78.09,0.768,37.79,38.01,37.62,3.8,3.499,331.3,10.86,7.014,0,6.438,0.001041296,0.001650782,2.5E-007
"2017-09-21 01:50:00",13760,"CKVY",12.78,44.18,44.13,44.36,43.93,77.27,78.26,77.2,0.761,37.64,37.85,37.4,4.44,4.073,329.7,10.89,9.21,0,6.438,0.001041296,0.001650782,2.5E-007
"2017-09-21 01:55:00",13761,"CKVY",12.78,43.63,43.85,44.24,43.5,78.09,78.3,77.27,0.753,37.39,37.61,37.19,5.136,4.853,323.9,9.78,8.99,0,6.438,0.001041296,0.001650782,2.5E-007
"2017-09-21 02:00:00",13762,"CKVY",12.78,43.32,43.49,43.75,43.32,78.64,78.71,78.09,0.75,37.25,37.42,37.1,5.319,5.277,325.9,8.74,7.891,0,6.438,0.001990082,0.002787269,2.5E-007
"2017-09-21 02:05:00",13763,"CKVY",12.77,43.07,43.3,43.5,43.01,79.33,79.33,78.33,0.749,37.16,37.27,37.04,5.061,5.237,332.9,9.48,7.014,0,6.437,0.001990082,0.002787269,2.5E-007
"2017-09-21 02:10:00",13764,"CKVY",12.77,43.07,43.31,43.63,42.95,79.74,79.74,78.2,0.753,37.2,37.36,37.03,5.239,5.19,342.7,10.7,8.77,0,6.438,0.001990082,0.002787269,2.5E-007
"2017-09-21 02:15:00",13765,"CKVY",12.77,42.52,42.62,43.07,42.39,81.8,82.1,79.71,0.756,37.3,37.54,37.08,5.309,5.211,346.6,13.61,7.453,0,6.438,0.001928629,0.002654448,2.5E-007
"2017-09-21 02:20:00",13766,"CKVY",12.76,42.52,42.43,42.64,42.27,82.5,82.6,81.8,0.763,37.45,37.62,37.3,5.785,5.499,335.3,9.02,10.74,0,6.439,0.001928629,0.002654448,2.5E-007
"2017-09-21 02:25:00",13767,"CKVY",12.76,42.39,42.33,42.52,42.21,82.4,83.3,82.3,0.758,37.51,37.63,37.35,5.94,5.786,336.5,9.79,10.08,0,6.439,0.001928629,0.002654448,2.5E-007
"2017-09-21 02:30:00",13768,"CKVY",12.75,41.9,42.29,42.52,41.9,83.7,83.8,81.9,0.756,37.42,37.64,37.22,6.207,6.107,344.1,11.65,9.21,0,6.439,0.001643536,0.002236352,2.5E-007
"2017-09-21 02:35:00",13769,"CKVY",12.75,41.71,41.72,42.02,41.53,84.1,85.1,83.7,0.754,37.38,37.53,37.19,6.303,6.307,346.4,15.34,9.64,0,6.439,0.001643536,0.002236352,2.5E-007
"2017-09-21 02:40:00",13770,"CKVY",12.75,41.65,41.71,41.84,41.53,83.6,84,83.1,0.747,37.07,37.3,36.88,6.883,6.622,320.6,10.88,11.62,0,6.438,0.001643536,0.002236352,2.5E-007
"2017-09-21 02:45:00",13771,"CKVY",12.74,41.59,41.52,41.65,41.28,84,84.6,83.6,0.749,37.07,37.23,36.92,7.398,7.189,317.6,10.93,12.71,0,6.439,0.00166801,0.002207035,2.5E-007
"2017-09-21 02:50:00",13772,"CKVY",12.74,41.53,41.51,41.59,41.4,83.9,84.2,83.8,0.746,37.04,37.17,36.9,7.656,7.511,339.6,13.36,10.08,0,6.438,0.00166801,0.002207035,2.5E-007
"2017-09-21 02:55:00",13773,"CKVY",12.74,41.1,41.28,41.53,41.04,84.7,84.8,83.9,0.741,36.89,37.05,36.74,6.934,7.386,5.643,12.15,9.43,0,6.439,0.00166801,0.002207035,2.5E-007
"2017-09-21 03:00:00",13774,"CKVY",12.74,41.04,41.1,41.29,40.91,85.6,85.7,84.7,0.747,37.02,37.18,36.79,5.992,6.458,341.6,11.27,7.672,0,6.438,0.001669018,0.002183924,2.5E-007
"2017-09-21 03:05:00",13775,"CKVY",12.73,40.67,40.77,41.04,40.61,86.9,86.9,85.6,0.748,37.05,37.26,36.89,5.231,5.612,347.6,11.94,6.795,0,6.439,0.001669018,0.002183924,2.5E-007
"2017-09-21 03:10:00",13776,"CKVY",12.71,40.55,40.63,40.73,40.48,87,87,86.6,0.745,37.02,37.14,36.85,4.878,4.981,333.7,9.5,7.234,0,6.438,0.001669018,0.002183924,2.5E-007
"2017-09-21 03:15:00",13777,"CKVY",12.71,40.42,40.47,40.67,40.3,87.1,87.3,86.9,0.743,36.94,37.11,36.76,4.606,4.732,356.1,11.04,6.576,0,6.438,0.0007330458,0.001091278,2.5E-007
"2017-09-21 03:20:00",13778,"CKVY",12.71,40.05,40.21,40.42,39.93,87.7,87.8,87,0.737,36.75,36.94,36.55,4.053,4.361,6.262,4.983,4.165,0,6.438,0.0007330458,0.001091278,2.5E-007
"2017-09-21 03:25:00",13779,"CKVY",12.71,39.5,39.74,40.12,39.44,88.8,88.8,87.5,0.73,36.5,36.78,36.26,3.157,3.583,7.528,10.77,3.069,0,6.438,0.0007330458,0.001091278,2.5E-007
"2017-09-21 03:30:00",13780,"CKVY",12.7,39.75,39.68,39.87,39.5,88.7,89.1,88.6,0.736,36.68,36.85,36.49,2.729,2.928,328.6,7.568,3.946,0,6.439,4.655425E-005,0.0002359601,2.5E-007
"2017-09-21 03:35:00",13781,"CKVY",12.7,39.31,39.38,39.68,39.13,90,90.1,88.6,0.735,36.5,36.77,36.36,2.536,2.604,337.7,15.43,3.288,0,6.44,4.655425E-005,0.0002359601,2.5E-007
"2017-09-21 03:40:00",13782,"CKVY",12.68,39.44,39.36,39.56,39.19,89.2,90.1,89.1,0.732,36.56,36.75,36.33,2.797,2.675,8.61,7.522,3.726,0,6.439,4.655425E-005,0.0002359601,2.5E-007
"2017-09-21 03:45:00",13783,"CKVY",12.69,39.32,39.49,39.68,39.26,89.1,89.3,88.7,0.728,36.53,36.72,36.28,2.898,2.831,359.1,9.17,4.165,0,6.439,-0.0004584444,-0.0004464058,2.5E-007
"2017-09-21 03:50:00",13784,"CKVY",12.69,39.32,39.28,39.44,39.07,89.9,90,89.1,0.734,36.5,36.66,36.27,3.246,3.071,350.6,7.836,4.822,0,6.44,-0.0004584444,-0.0004464058,2.5E-007
"2017-09-21 03:55:00",13785,"CKVY",12.68,39.51,39.48,39.69,39.26,89,90,88.9,0.732,36.63,36.84,36.37,3.446,3.36,348.2,9.69,5.042,0,6.439,-0.0004584444,-0.0004464058,2.5E-007
"2017-09-21 04:00:00",13786,"CKVY",12.68,39.02,39.36,39.57,39.02,89.1,89.2,88.8,0.719,36.41,36.63,36.09,3.433,3.467,9.66,13.51,4.165,0,6.439,-0.0002217213,-0.0001241571,2.5E-007
"2017-09-21 04:05:00",13787,"CKVY",12.67,38.83,39.04,39.2,38.83,90,90.1,89.1,0.721,36.27,36.5,36.06,3.114,3.254,34.62,7.065,3.946,0,6.439,-0.0002217213,-0.0001241571,2.5E-007
"2017-09-21 04:10:00",13788,"CKVY",12.66,38.83,38.86,38.96,38.71,90.3,90.5,90,0.724,36.26,36.41,36.05,2.735,2.907,34.46,5.296,3.507,0,6.439,-0.0002217213,-0.0001241571,2.5E-007
"2017-09-21 04:15:00",13789,"CKVY",12.66,38.96,38.91,39.08,38.71,89.9,90.6,89.9,0.724,36.31,36.51,36.09,2.462,2.619,29.15,5.78,3.288,0,6.439,-0.0004354186,-0.0004167733,2.5E-007
"2017-09-21 04:20:00",13790,"CKVY",12.66,38.83,38.92,39.02,38.83,90.2,90.2,89.8,0.723,36.24,36.35,36.11,1.96,2.242,38.98,15.97,1.754,0,6.439,-0.0004354186,-0.0004167733,2.5E-007
"2017-09-21 04:25:00",13791,"CKVY",12.66,38.83,38.84,38.96,38.71,90.1,90.4,89.7,0.722,36.2,36.39,35.96,1.417,1.704,28.63,30.97,1.315,0,6.439,-0.0004354186,-0.0004167733,2.5E-007
"2017-09-21 04:30:00",13792,"CKVY",12.65,38.83,38.96,39.33,38.77,88,90.2,87.9,0.705,36.19,36.47,35.56,1.395,1.294,297.9,40.09,5.699,0,6.438,-0.0009731097,-0.001209636,2.5E-007
"2017-09-21 04:35:00",13793,"CKVY",12.65,36.42,37.23,38.83,36.36,92.4,92.4,88,0.673,34.65,35.59,34.18,1.859,1.676,296.8,27.37,4.822,0,6.439,-0.0009731097,-0.001209636,2.5E-007
"2017-09-21 04:40:00",13794,"CKVY",12.64,36.73,36.63,36.98,36.42,93.8,94.1,92.4,0.692,34.94,35.43,34.43,2.345,2.059,311.6,17.95,3.726,0,6.44,-0.0009731097,-0.001209636,2.5E-007
"2017-09-21 04:45:00",13795,"CKVY",12.64,37.47,37.34,37.6,36.67,93.7,94.7,93.4,0.712,35.79,36.08,35.07,2.698,2.595,292.7,8.38,4.165,0,6.44,-0.0009577993,-0.00117574,2.5E-007
"2017-09-21 04:50:00",13796,"CKVY",12.64,37.23,37.45,37.6,37.16,92.9,93.9,92.5,0.699,35.67,36.01,35.27,2.758,2.666,298.4,14.87,3.507,0,6.439,-0.0009577993,-0.00117574,2.5E-007
"2017-09-21 04:55:00",13797,"CKVY",12.63,38.03,37.71,38.15,37.04,92.5,94.5,92.5,0.719,36.05,36.53,35.22,2.666,2.823,292,32.57,3.726,0,6.439,-0.0009577993,-0.00117574,2.5E-007
"2017-09-21 05:00:00",13798,"CKVY",12.62,37.84,38,38.15,37.84,92.3,92.5,92.1,0.712,35.97,36.14,35.75,1.694,2.119,326.8,24.29,2.192,0,6.44,-0.000842047,-0.0009949163,2.5E-007
"2017-09-21 05:05:00",13799,"CKVY",12.63,37.84,37.76,37.97,37.54,93,93,92.1,0.717,35.8,36.02,35.52,1.095,1.374,342.4,24.26,2.192,0,6.439,-0.000842047,-0.0009949163,2.5E-007
"2017-09-21 05:10:00",13800,"CKVY",12.62,37.72,37.86,38.09,37.6,91.9,93.1,91.9,0.705,35.88,36.2,35.45,0.814,0.956,3.659,25.2,2.63,0,6.439,-0.000842047,-0.0009949163,2.5E-007
"2017-09-21 05:15:00",13801,"CKVY",12.62,37.11,37.46,37.72,37.04,92.6,92.7,91.5,0.694,35.31,35.58,34.87,0.851,0.824,18.12,55.92,2.192,0,6.44,-0.001463729,-0.00202197,2.5E-007
"2017-09-21 05:20:00",13802,"CKVY",12.62,37.85,37.3,37.97,36.86,94.5,94.8,92.5,0.728,35.75,36.56,34.9,0.964,1.007,295.8,11.33,2.411,0,6.439,-0.001463729,-0.00202197,2.5E-007
"2017-09-21 05:25:00",13803,"CKVY",12.62,37.85,38.01,38.16,37.78,92.3,94.5,92.2,0.711,36.33,36.58,35.75,0.67,0.714,340.3,29.2,1.315,0,6.44,-0.001463729,-0.00202197,2.5E-007
"2017-09-21 05:30:00",13804,"CKVY",12.62,38.09,38.1,38.34,37.72,91.9,92.7,91.9,0.715,36.08,36.42,35.7,0.941,0.885,345.8,36.3,2.192,0,6.439,-0.001609767,-0.002281738,2.5E-007
"2017-09-21 05:35:00",13805,"CKVY",12.61,37.97,37.94,38.09,37.78,93.1,93.1,91.8,0.721,35.98,36.2,35.73,0.793,0.808,296.3,8.71,1.534,0,6.44,-0.001609767,-0.002281738,2.5E-007
"2017-09-21 05:40:00",13806,"CKVY",12.62,37.97,37.98,38.09,37.78,92.8,93.1,92.8,0.719,36.14,36.28,35.93,0.851,0.883,327.9,12.32,1.315,0,6.44,-0.001609767,-0.002281738,2.5E-007
"2017-09-21 05:45:00",13807,"CKVY",12.61,37.72,37.79,38.03,37.6,93.4,93.4,92.3,0.716,35.88,36.14,35.62,0.419,0.614,351.2,0.096,0,0,6.44,-0.00165394,-0.002370051,2.5E-007
"2017-09-21 05:50:00",13808,"CKVY",12.61,37.35,37.66,37.97,37.23,93.6,93.8,92.9,0.707,35.95,36.33,35.43,0.546,0.354,41.74,61.47,3.946,0.009164026,6.44,-0.00165394,-0.002370051,2.5E-007
"2017-09-21 05:55:00",13809,"CKVY",12.61,37.97,37.71,38.1,37.23,93.3,94.5,93.3,0.723,36.15,36.51,35.57,1.193,0.867,127.3,13.75,3.946,0.1028414,6.439,-0.00165394,-0.002370051,2.5E-007
"2017-09-21 06:00:00",13810,"CKVY",12.61,37.54,37.68,38.1,37.48,93.2,93.4,93.1,0.71,35.9,36.35,35.68,1.897,1.555,197.4,22.62,2.85,0.3491563,6.441,-0.001551469,-0.002185166,0.0003439288
"2017-09-21 06:05:00",13811,"CKVY",12.61,36.93,37.34,37.67,36.87,93.3,93.3,93,0.693,35.55,35.88,35.09,2.211,2.176,216.1,13.39,2.85,0.8180625,6.44,-0.001551469,-0.002185166,0.0003439288
"2017-09-21 06:10:00",13812,"CKVY",12.59,36.68,36.73,36.93,36.56,94.6,94.6,93.2,0.696,35.19,35.41,34.99,1.997,2.115,220.8,7.143,2.63,1.560705,6.44,-0.001551469,-0.002185166,0.0003439288
"2017-09-21 06:15:00",13813,"CKVY",12.61,36.37,36.59,36.8,36.37,94.1,94.6,94.1,0.685,35.1,35.41,34.83,1.299,1.641,222.4,0.892,0.658,2.95533,6.438,-0.0009017197,-0.001127105,0.004830947
"2017-09-21 06:20:00",13814,"CKVY",12.61,36.31,36.39,36.5,36.19,94.9,94.9,94.1,0.689,34.93,35.07,34.81,0.592,0.923,228.7,16.34,0.877,4.931807,6.44,-0.0009017197,-0.001127105,0.004830947
"2017-09-21 06:25:00",13815,"CKVY",12.62,36.43,36.4,36.56,36.13,95.5,95.6,94.8,0.696,35.19,35.41,34.84,0.071,0.284,167.5,73.88,0.658,8.45118,6.439,-0.0009017197,-0.001127105,0.004830947
"2017-09-21 06:30:00",13816,"CKVY",12.63,36.37,36.4,36.56,36.19,95.2,95.5,95.1,0.693,35.18,35.41,34.94,0.234,0.095,102.9,19,1.754,14.20498,6.439,-0.009298458,-0.009835364,0.01450515
"2017-09-21 06:35:00",13817,"CKVY",12.66,36.5,36.44,36.62,36.25,96,96.1,95.2,0.702,35.34,35.61,35.03,0.506,0.394,103.3,7.779,1.534,22.99376,6.44,-0.009298458,-0.009835364,0.01450515
"2017-09-21 06:40:00",13818,"CKVY",12.68,37.05,36.75,37.12,36.5,96.6,96.6,96,0.722,35.79,36.24,35.48,0.508,0.529,116.6,0.102,0.877,33.36781,6.441,-0.009298458,-0.009835364,0.01450515
"2017-09-21 06:45:00",13819,"CKVY",12.71,37.55,37.36,37.67,36.99,96.9,96.9,96.5,0.738,36.54,36.88,36.1,0.34,0.479,122.4,32.36,0,44.35576,6.44,-0.005492936,-0.005793395,0.03430213
"2017-09-21 06:50:00",13820,"CKVY",12.75,38.11,37.91,38.23,37.61,96.3,96.9,96.2,0.75,37.05,37.26,36.8,0.052,0.177,234.9,15.06,0.877,55.24665,6.44,-0.005492936,-0.005793395,0.03430213
"2017-09-21 06:55:00",13821,"CKVY",12.79,38.72,38.47,38.78,38.11,95.4,96.3,95.3,0.761,37.35,37.59,37.08,0.038,0.041,229.2,4.255,0.877,67.0678,6.44,-0.005492936,-0.005793395,0.03430213
"2017-09-21 07:00:00",13822,"CKVY",12.88,39.71,39.14,39.71,38.66,94.6,95.6,94.5,0.784,37.92,38.3,37.46,0.04,0.038,230.5,29.24,0.438,76.06767,6.44,-0.001266681,-0.001337736,0.06843857
"2017-09-21 07:05:00",13823,"CKVY",13.07,40.95,40.44,41.01,39.71,90.2,94.5,90.1,0.785,38.44,38.89,38.11,0.511,0.235,98.9,16.36,2.411,96.06166,6.44,-0.001266681,-0.001337736,0.06843857
"2017-09-21 07:10:00",13824,"CKVY",13.37,41.32,41.07,41.44,40.89,90.4,90.4,88.5,0.798,38.22,38.85,37.9,1.128,0.819,122.5,16.9,2.63,122.5653,6.439,-0.001266681,-0.001337736,0.06843857
"2017-09-21 07:15:00",13825,"CKVY",13.64,42.93,42.05,43.05,41.32,84.2,90.7,84.2,0.79,38.83,39.76,38.28,1.356,1.267,152.5,22.61,1.754,160.495,6.44,0.01115103,0.01217387,0.1089801
"2017-09-21 07:20:00",13826,"CKVY",13.64,42.62,42.9,43.17,42.55,84.5,86,82.8,0.784,38.48,39.29,37.92,1.248,1.329,162.6,33.03,1.973,189.5893,6.439,0.01115103,0.01217387,0.1089801
"2017-09-21 07:25:00",13827,"CKVY",13.57,41.5,42.2,42.68,41.5,87.1,88.2,83.6,0.774,38.35,38.96,37.88,1.185,1.177,135.8,9.66,2.63,193.7677,6.439,0.01115103,0.01217387,0.1089801
"2017-09-21 07:30:00",13828,"CKVY",13.52,41.5,41.35,41.63,41.07,89.3,90.6,87.1,0.793,38.42,39,37.83,1.78,1.44,159,14.61,3.726,175.0361,6.438,0.01021684,0.01155073,0.152173
"2017-09-21 07:35:00",13829,"CKVY",13.65,42.43,41.81,42.43,41.32,85.5,89.3,85.4,0.788,38.51,39.17,37.94,1.756,1.844,169.9,17.3,2.63,148.5094,6.438,0.01021684,0.01155073,0.152173
"2017-09-21 07:40:00",13830,"CKVY",13.75,42.86,42.73,42.92,42.37,85.7,86.2,84.6,0.803,38.65,39.04,38.31,1.417,1.599,228.7,26.92,1.754,159.536,6.439,0.01021684,0.01155073,0.152173
"2017-09-21 07:45:00",13831,"CKVY",13.8,44.4,43.3,44.46,42.61,80.6,85.7,80.6,0.8,38.6,39.36,38.11,0.822,1.172,5.199,29.38,1.973,199.5789,6.438,0.01792053,0.01991695,0.1963288
"2017-09-21 07:50:00",13832,"CKVY",13.74,45.38,44.62,45.38,44.27,77.5,80.4,76.82,0.799,38.35,39.37,37.59,1.007,0.831,21.57,44.79,5.918,249.8259,6.438,0.01792053,0.01991695,0.1963288
"2017-09-21 07:55:00",13833,"CKVY",13.68,45.51,45.61,46,45.2,75.34,78.05,73.97,0.781,38.62,39.32,37.78,1.636,1.338,6.126,31.57,5.042,291.6884,6.438,0.01792053,0.01991695,0.1963288
"2017-09-21 08:00:00",13834,"CKVY",13.64,46.37,45.79,46.37,45.26,74.89,77.26,73.18,0.802,38.41,39.04,37.73,2.341,1.957,341.7,25.77,5.699,335.4419,6.438,0.03736139,0.04106297,0.2407609
"2017-09-21 08:05:00",13835,"CKVY",13.63,46.19,46.24,46.8,45.75,72.76,75.24,70.77,0.774,37.98,38.97,37,2.305,2.346,9.64,31.52,3.288,369.1664,6.437,0.03736139,0.04106297,0.2407609
"2017-09-21 08:10:00",13836,"CKVY",13.63,46.25,46.09,46.43,45.75,72.25,74.07,71.67,0.77,37.9,38.4,37.38,1.782,2.076,358.3,47.77,3.507,349.0089,6.437,0.03736139,0.04106297,0.2407609
"2017-09-21 08:15:00",13837,"CKVY",13.57,46.49,46.48,46.74,46.25,70.5,73.18,70.43,0.758,37.93,38.3,37.41,1.115,1.469,122.7,47.49,1.754,285.8158,6.437,0.02682409,0.03068524,0.2849872
"2017-09-21 08:20:00",13838,"CKVY",13.71,46.06,46.24,46.68,45.93,72.07,72.86,70.57,0.763,37.66,38.45,37.11,1.047,1.034,342.5,48.33,2.85,222.5644,6.439,0.02682409,0.03068524,0.2849872
"2017-09-21 08:25:00",13839,"CKVY",13.68,46.05,45.81,46.24,45.5,73.44,73.51,70.29,0.777,37.24,38.05,36.63,1.297,1.155,341.9,25.84,3.726,213.9757,6.439,0.02682409,0.03068524,0.2849872
"2017-09-21 08:30:00",13840,"CKVY",13.65,46.11,46.06,46.36,45.74,72.82,73.3,71.45,0.772,37.63,38.08,37.2,1.515,1.374,303.3,23.05,3.069,236.9788,6.439,0.02919846,0.03245614,0.3283428
"2017-09-21 08:35:00",13841,"CKVY",13.62,47.59,46.61,47.59,46.05,70.14,73.51,70.14,0.786,38.06,39,37.55,1.494,1.625,288.6,72.99,3.288,283.4363,6.438,0.02919846,0.03245614,0.3283428
"2017-09-21 08:40:00",13842,"CKVY",13.6,48.94,48.28,48.94,47.59,68.08,70.07,67.77,0.803,38.51,39.26,38.03,1.373,1.392,259.7,76.01,4.384,360.3855,6.439,0.02919846,0.03245614,0.3283428
"2017-09-21 08:45:00",13843,"CKVY",13.59,48.51,48.32,49.12,47.83,66.26,68.01,64.61,0.769,37.4,38.86,36.66,1.889,1.655,39.82,31.89,4.822,436.0213,6.44,0.05501603,0.06058702,0.3699065
"2017-09-21 08:50:00",13844,"CKVY",13.58,48.2,47.94,49.13,47.02,65.64,68.28,63.27,0.753,37.07,38.8,35.82,2.588,2.227,9.26,23.19,6.357,479.1161,6.44,0.05501603,0.06058702,0.3699065
"2017-09-21 08:55:00",13845,"CKVY",13.58,47.82,48.21,48.69,47.76,65.88,67.15,64.3,0.745,37.18,38.06,36.57,3.219,2.935,355.4,33.03,6.795,445.1949,6.44,0.05501603,0.06058702,0.3699065
"2017-09-21 09:00:00",13846,"CKVY",13.58,49.37,48.35,49.43,47.7,65.6,68.62,63.54,0.786,37.55,38.62,36.84,3.524,3.428,326.5,18.3,7.234,424.4713,6.44,0.05167067,0.05881962,0.41071
"2017-09-21 09:05:00",13847,"CKVY",13.57,50.91,50,51.03,49.37,61.31,65.91,61.31,0.778,38.18,39.43,37.3,4.151,3.758,14.59,24.54,7.453,484.7971,6.44,0.05167067,0.05881962,0.41071
"2017-09-21 09:10:00",13848,"CKVY",13.58,49.54,50.27,51.03,49.36,63.84,63.84,59.8,0.77,37.83,39.01,36.82,4.932,4.52,337.5,22.09,9.43,550.3148,6.44,0.05167067,0.05881962,0.41071
"2017-09-21 09:15:00",13849,"CKVY",13.56,49.47,49.63,50.03,49.22,60.85,64.77,59.59,0.732,37.25,38.48,36.14,5.73,5.15,3.379,20.9,10.74,564.7363,6.441,0.06703313,0.07762761,0.4488364
"2017-09-21 09:20:00",13850,"CKVY",13.57,49.34,49.49,50.21,48.97,62.84,64.66,60.37,0.752,37.19,38.24,36.38,5.885,5.838,354.2,17,8.99,487.2911,6.441,0.06703313,0.07762761,0.4488364
"2017-09-21 09:25:00",13851,"CKVY",13.58,50.63,49.81,50.63,49.09,60.64,64.79,60.26,0.762,37.59,38.34,36.72,5.594,5.742,337,21.86,9.64,435.8232,6.441,0.06703313,0.07762761,0.4488364
"2017-09-21 09:30:00",13852,"CKVY",13.58,49.65,50.54,50.88,49.65,61.74,63.32,59.75,0.748,37.71,38.62,36.92,5.497,5.493,351.1,17.72,10.74,430.7957,6.441,0.05665073,0.06809606,0.4854542
"2017-09-21 09:35:00",13853,"CKVY",13.57,50.02,49.83,50.51,49.4,61.57,63.56,61.19,0.756,37.49,38.27,36.84,5.912,5.653,2.672,15.9,10.52,470.7568,6.441,0.05665073,0.06809606,0.4854542
"2017-09-21 09:40:00",13854,"CKVY",13.58,49.4,49.75,50.51,49.34,63.15,66.13,61.6,0.758,37.94,39.4,37.18,6.691,6.384,11.24,11.16,12.49,515.6568,6.441,0.05665073,0.06809606,0.4854542
"2017-09-21 09:45:00",13855,"CKVY",13.59,49.65,49.06,49.65,48.72,64.55,65.89,63.11,0.782,37.52,38.42,36.89,6.649,6.853,334.8,20.04,9.64,492.0821,6.443,0.06018203,0.07211976,0.5194595
"2017-09-21 09:50:00",13856,"CKVY",13.59,50.2,49.6,50.26,49.09,64.38,65.92,62.7,0.796,38.02,38.89,37.22,6.271,6.528,347.4,18.17,10.74,451.6077,6.442,0.06018203,0.07211976,0.5194595
"2017-09-21 09:55:00",13857,"CKVY",13.59,50.38,49.72,50.44,49.2,63.04,65.78,61.87,0.784,37.91,39.19,37.11,5.883,6.091,333.2,16.62,10.52,402.205,6.443,0.06018203,0.07211976,0.5194595
"2017-09-21 10:00:00",13858,"CKVY",13.6,49.14,49.68,50.5,49.14,62.31,64.27,61.18,0.74,37.52,38.24,36.8,6.167,6.006,327.1,18.76,10.08,407.9465,6.442,0.05461513,0.06611972,0.5509585
"2017-09-21 10:05:00",13859,"CKVY",13.61,50.12,49.61,50.12,49.08,63.38,65.5,61.97,0.781,37.8,38.49,36.88,6.483,6.247,324.7,19.2,10.52,380.2742,6.443,0.05461513,0.06611972,0.5509585
"2017-09-21 10:10:00",13860,"CKVY",13.61,48.7,49.25,50.19,48.64,63.17,63.79,61.42,0.739,37.09,38.16,36.59,7.45,6.821,326.3,11.48,12.93,334.4995,6.444,0.05461513,0.06611972,0.5509585
"2017-09-21 10:15:00",13861,"CKVY",13.62,48.95,49.06,49.51,48.58,62.48,64.68,62.07,0.737,37.26,37.76,36.62,7.956,7.698,322.7,11.33,11.84,286.4814,6.444,0.04320534,0.05472641,0.5803546
"2017-09-21 10:20:00",13862,"CKVY",13.62,49.38,49.25,50,48.77,62.89,65.09,62.45,0.754,37.55,38.5,36.69,8.38,8.23,326.7,14.83,12.49,274.0876,6.444,0.04320534,0.05472641,0.5803546
"2017-09-21 10:25:00",13863,"CKVY",13.63,48.89,49.13,49.63,48.76,64.13,64.68,62.76,0.755,37.33,38.12,36.94,8.38,8.43,330.2,11.46,11.84,291.1918,6.444,0.04320534,0.05472641,0.5803546
"2017-09-21 10:30:00",13864,"CKVY",13.63,49.13,48.94,49.38,48.52,64.33,65.57,63.31,0.764,37.46,38.15,36.81,8.16,8.33,318.7,14.07,11.18,291.7338,6.444,0.04448159,0.05716425,0.6064963
"2017-09-21 10:35:00",13865,"CKVY",13.64,49.5,49.41,49.63,49.13,64.88,65.57,63.06,0.782,37.83,38.56,37.37,7.923,8,325.7,13.16,11.18,282.0684,6.443,0.04448159,0.05716425,0.6064963
"2017-09-21 10:40:00",13866,"CKVY",13.64,49.07,49.34,49.57,48.95,64.5,66.01,62.96,0.765,37.93,38.51,37.26,7.549,7.716,315.5,14.3,12.71,271.9947,6.443,0.04448159,0.05716425,0.6064963
"2017-09-21 10:45:00",13867,"CKVY",13.65,49.14,49.05,49.57,48.58,63.31,64.71,63.03,0.752,37.37,38.08,36.78,7.667,7.611,326.2,12.23,12.06,270.7866,6.444,0.04364705,0.05575229,0.629491
"2017-09-21 10:50:00",13868,"CKVY",13.66,49.38,49.34,49.81,48.89,62.48,66.19,62.28,0.749,37.81,38.66,36.98,7.677,7.648,324.1,14.9,12.93,272.446,6.444,0.04364705,0.05575229,0.629491
"2017-09-21 10:55:00",13869,"CKVY",13.65,49.2,49.32,49.88,48.89,64.75,64.99,62.28,0.771,37.4,38.41,36.82,7.7,7.701,326.1,12.19,11.84,274.4132,6.444,0.04364705,0.05575229,0.629491
"2017-09-21 11:00:00",13870,"CKVY",13.66,49.38,49.48,49.88,49.2,63,65.29,62.34,0.755,37.62,38.41,37.07,7.773,7.669,319.2,11.08,12.28,303.8405,6.444,0.04801287,0.06043907,0.6497715
"2017-09-21 11:05:00",13871,"CKVY",13.67,49.63,49.39,49.69,49.07,63,64.47,62.65,0.762,37.51,38.01,37.02,7.848,7.88,336.8,17.19,11.62,330.8613,6.443,0.04801287,0.06043907,0.6497715
"2017-09-21 11:10:00",13872,"CKVY",13.67,50.37,49.67,50.37,49.2,61.73,64.4,61.59,0.768,37.49,38.25,36.76,7.515,7.728,345.6,14.62,11.18,365.0179,6.443,0.04801287,0.06043907,0.6497715
"2017-09-21 11:15:00",13873,"CKVY",13.67,50.25,50.14,50.56,49.75,61.04,64.13,60.49,0.756,37.73,38.61,36.67,7.395,7.391,315.7,12.67,12.06,377.7136,6.444,0.05588957,0.06909317,0.6668265
"2017-09-21 11:20:00",13874,"CKVY",13.67,50,50.23,50.93,49.81,61.08,63.79,60.29,0.749,37.71,38.56,37.13,7.277,7.345,330,19.49,9.64,421.5295,6.443,0.05588957,0.06909317,0.6668265
"2017-09-21 11:25:00",13875,"CKVY",13.67,50.49,50.11,50.62,49.63,61.87,62.79,60.53,0.773,37.41,38.12,36.73,7.472,7.32,353.1,17.55,11.4,475.1668,6.444,0.05588957,0.06909317,0.6668265
"2017-09-21 11:30:00",13876,"CKVY",13.67,51.11,51.06,52.35,50.06,58.5,62.96,57.54,0.748,38.09,39.67,36.88,7.227,7.44,358.7,15.53,10.96,578.3629,6.444,0.08202493,0.09698419,0.6804165
"2017-09-21 11:35:00",13877,"CKVY",13.67,51.48,51,51.73,50.31,61.9,62.62,58.09,0.802,37.75,39.06,36.51,6.881,7.063,358.2,17.35,8.99,648.4669,6.443,0.08202493,0.09698419,0.6804165
"2017-09-21 11:40:00",13878,"CKVY",13.67,51.17,51.85,53.33,50.68,60.73,62.96,56.86,0.778,38.16,40.6,36.94,6.514,6.71,351.7,22.03,10.08,693.4691,6.444,0.08202493,0.09698419,0.6804165
"2017-09-21 11:45:00",13879,"CKVY",13.67,51.98,51.3,52.22,50.31,59.19,63.82,58.3,0.781,37.98,39.56,36.92,6.018,6.255,355,28.86,9.86,651.5244,6.442,0.07984373,0.09451868,0.690607
"2017-09-21 11:50:00",13880,"CKVY",13.67,50.62,51.51,52.16,50.62,59.4,60.84,58.44,0.746,37.87,39.02,36.81,5.553,5.774,3.274,24.52,7.672,577.6529,6.443,0.07984373,0.09451868,0.690607
"2017-09-21 11:55:00",13881,"CKVY",13.67,52.16,51.75,53.02,50.49,57.06,61.45,56.86,0.759,38.2,39.59,36.96,5.273,5.271,350.3,20.68,10.96,511.3724,6.442,0.07984373,0.09451868,0.690607
"2017-09-21 12:00:00",13882,"CKVY",13.67,50.86,51.61,52.59,50.8,59.6,60.73,56.76,0.755,37.73,39.16,37.03,5.338,5.33,11.45,22.59,10.74,506.8852,6.443,0.06695115,0.07959904,0.6976949
"2017-09-21 12:05:00",13883,"CKVY",13.67,52.64,51.77,52.83,50.86,58.98,61.04,58.29,0.798,38.15,39.67,37.25,4.909,5.044,348.2,29.15,7.672,462.5727,6.442,0.06695115,0.07959904,0.6976949
"2017-09-21 12:10:00",13884,"CKVY",13.66,53.01,52.34,53.26,51.1,58.5,61.93,56.65,0.802,38.24,39.35,36.86,5.005,5.088,3.481,21.53,9.64,453.6666,6.442,0.06695115,0.07959904,0.6976949
"2017-09-21 12:15:00",13885,"CKVY",13.66,53.81,53.85,54.37,52.95,55.68,58.39,54.35,0.786,38.77,39.58,37.99,5.547,5.173,349.8,19.66,13.59,513.5425,6.443,0.0834804,0.09710404,0.7008566
"2017-09-21 12:20:00",13886,"CKVY",13.65,53.19,52.88,53.87,52.33,57.36,58.8,54.31,0.792,37.93,38.92,36.92,7.19,6.553,352.8,16.08,13.81,662.008,6.443,0.0834804,0.09710404,0.7008566
"2017-09-21 12:25:00",13887,"CKVY",13.65,52.33,53,53.81,52.27,57.19,58.91,55.07,0.765,38.19,39.55,36.94,7.822,7.524,356.9,15.71,13.37,706.6596,6.443,0.0834804,0.09710404,0.7008566
"2017-09-21 12:30:00",13888,"CKVY",13.66,51.71,52.1,52.82,51.47,57.91,60.55,56.54,0.757,38.01,39.11,37.04,8.19,8.09,1.14,15.08,13.59,621.6932,6.443,0.07778974,0.09409539,0.7014414
"2017-09-21 12:35:00",13889,"CKVY",13.65,52.58,52.27,53.56,51.1,57.33,61.03,56.54,0.774,38.26,39.61,37.05,8.21,8.13,359.4,16.05,14.03,497.3081,6.443,0.07778974,0.09409539,0.7014414
"2017-09-21 12:40:00",13890,"CKVY",13.65,53.81,53.16,53.93,52.39,56.78,58.91,55.82,0.802,38.51,39.34,37.69,8.73,8.43,2.101,16.36,15.56,494.7421,6.442,0.07778974,0.09409539,0.7014414
"2017-09-21 12:45:00",13891,"CKVY",13.65,55.42,54.54,55.42,53.69,55.34,58.46,53.69,0.829,39.05,40.18,37.69,8.52,8.67,345,18.43,14.03,590.4662,6.444,0.0895753,0.1079685,0.697623
"2017-09-21 12:50:00",13892,"CKVY",13.65,54.55,54.94,56.53,54.06,54.86,56.71,51.71,0.796,38.8,40.84,37.87,8.89,8.7,344.2,14.21,14.47,716.7445,6.443,0.0895753,0.1079685,0.697623
"2017-09-21 12:55:00",13893,"CKVY",13.65,55.42,55.12,55.79,54.55,53.49,55.51,52.53,0.801,39.03,40.02,38.14,8.36,8.66,346.2,14.78,12.06,779.0399,6.443,0.0895753,0.1079685,0.697623
"2017-09-21 13:00:00",13894,"CKVY",13.65,54.61,54.53,55.42,53.69,54.17,56.09,52.32,0.788,38.46,39.27,37.42,8.34,8.26,340.6,17.05,14.03,780.3291,6.442,0.1043623,0.1250675,0.6908267
"2017-09-21 13:05:00",13895,"CKVY",13.64,54.06,54.29,54.61,53.87,53.87,57.05,53.83,0.768,38.55,39.44,37.75,8.01,8.08,339.5,13.07,14.91,746.8012,6.442,0.1043623,0.1250675,0.6908267
"2017-09-21 13:10:00",13896,"CKVY",13.64,55.29,54.72,55.91,53.69,52.87,57.26,52.73,0.788,38.87,40.3,37.52,8.21,7.989,348.3,18.92,15.56,720.3255,6.442,0.1043623,0.1250675,0.6908267
"2017-09-21 13:15:00",13897,"CKVY",13.64,54.98,55.22,55.79,54.74,54.62,56.44,52.91,0.805,39.14,40.16,38.38,8.74,8.38,347.2,12.78,16.88,702.5464,6.442,0.0964082,0.1159963,0.6807406
"2017-09-21 13:20:00",13898,"CKVY",13.64,55.23,54.98,55.54,54.55,54.45,56.09,53.08,0.81,38.88,39.7,38.18,9.23,9.12,351.2,13.79,16.22,716.7267,6.441,0.0964082,0.1159963,0.6807406
"2017-09-21 13:25:00",13899,"CKVY",13.64,55.41,55.75,56.89,55.04,54.35,55.34,51.19,0.814,39.1,40.38,38.13,8.96,9.2,350.7,22.37,13.59,726.0064,6.441,0.0964082,0.1159963,0.6807406
"2017-09-21 13:30:00",13900,"CKVY",13.63,56.89,56.5,57.51,55.35,51.15,56.64,50.33,0.808,39.84,41.38,38.42,8,8.74,344.5,39.2,12.06,726.0323,6.442,0.1006296,0.1221881,0.6669654
"2017-09-21 13:35:00",13901,"CKVY",13.62,56.82,57.08,57.94,56.4,51.15,53.76,48.82,0.806,39.27,40.46,38.33,7.324,7.626,312.9,16.28,12.71,721.9801,6.443,0.1006296,0.1221881,0.6669654
"2017-09-21 13:40:00",13902,"CKVY",13.62,56.76,57.16,57.87,56.63,51.22,53.82,48.92,0.805,39.19,40.63,38.09,7.259,7.313,325.6,24.76,13.81,713.4214,6.442,0.1006296,0.1221881,0.6669654
"2017-09-21 13:45:00",13903,"CKVY",13.62,56.38,56.38,56.82,56.01,52.11,53.27,50.6,0.808,38.87,39.86,38.32,7.322,7.244,354.2,21.52,11.84,666.0919,6.442,0.09511314,0.1152422,0.6505597
"2017-09-21 13:50:00",13904,"CKVY",13.62,56.14,55.97,56.45,55.33,53.14,53.41,50.87,0.817,38.64,39.35,37.77,6.116,6.665,20.11,35.32,10.08,623.5338,6.441,0.09511314,0.1152422,0.6505597
"2017-09-21 13:55:00",13905,"CKVY",13.62,56.75,56.37,57.12,55.76,49.84,54.37,49.05,0.783,38.57,40.26,37.7,5.149,5.7,308.8,25.65,10.3,562.0938,6.442,0.09511314,0.1152422,0.6505597
"2017-09-21 14:00:00",13906,"CKVY",13.61,55.63,56.19,57.05,55.51,53.13,54.36,49.29,0.802,38.67,39.9,37.61,4.787,4.894,299.4,15.08,8.33,509.4305,6.442,0.07182326,0.08776358,0.6312951
"2017-09-21 14:05:00",13907,"CKVY",13.61,55.75,55.29,55.76,54.83,54.02,55.67,51.21,0.819,38.71,39.87,37.81,5.747,5.217,299.4,15.85,10.74,408.7108,6.441,0.07182326,0.08776358,0.6312951
"2017-09-21 14:10:00",13908,"CKVY",13.61,57.11,55.97,57.11,55.26,52.44,54.36,51.35,0.835,38.83,39.96,37.93,6.85,6.244,315.4,13.57,11.84,376.9471,6.441,0.07182326,0.08776358,0.6312951
"2017-09-21 14:15:00",13909,"CKVY",13.6,56.86,56.84,57.3,56.43,50.28,52.44,49.56,0.794,38.86,39.79,38.19,7.787,7.356,309.1,11.01,12.71,438.1483,6.441,0.07562102,0.09241667,0.6082854
"2017-09-21 14:20:00",13910,"CKVY",13.6,57.17,56.88,57.42,56.25,50.83,52.55,49.08,0.811,38.84,40.03,37.9,7.957,7.841,321,18.53,11.62,544.9518,6.441,0.07562102,0.09241667,0.6082854
"2017-09-21 14:25:00",13911,"CKVY",13.6,58.71,57.95,58.71,57.11,50.39,52.27,48.09,0.85,39.67,40.61,38.25,8.28,8.11,319,13.02,13.59,618.9902,6.441,0.07562102,0.09241667,0.6082854
"2017-09-21 14:30:00",13912,"CKVY",13.6,57.17,57.38,58.84,56.31,53.3,53.47,48.29,0.851,39.59,40.79,38.47,9.04,8.54,319.2,14.73,16.66,626.9295,6.441,0.09121037,0.1125279,0.5819518
"2017-09-21 14:35:00",13913,"CKVY",13.6,54.64,55.62,57.36,54.58,55.87,56.21,51.04,0.813,39.1,41.08,38.22,10.59,9.9,320.8,14.92,18.19,590.8652,6.44,0.09121037,0.1125279,0.5819518
"2017-09-21 14:40:00",13914,"CKVY",13.6,54.03,54.68,55.38,53.78,56.52,57.31,54.22,0.805,39.19,40.11,38.12,11.25,10.85,308.6,11.07,16,528.9435,6.441,0.09121037,0.1125279,0.5819518
"2017-09-21 14:45:00",13915,"CKVY",13.6,54.52,54.6,55.38,53.9,54.36,57.96,53.54,0.788,38.93,40.01,37.96,11.46,11.39,316.4,12.87,17.54,479.3813,6.441,0.07064278,0.09178922,0.5536287
"2017-09-21 14:50:00",13916,"CKVY",13.6,54.77,54.25,54.83,53.84,54.09,56.76,52.92,0.791,38.49,39.51,37.4,10.98,11.27,314.4,14.38,16.88,478.6821,6.441,0.07064278,0.09178922,0.5536287
"2017-09-21 14:55:00",13917,"CKVY",13.6,53.9,54.51,55.07,53.9,54.91,55.84,52.58,0.778,38.3,39.03,37.54,11.03,11.1,316.9,12.99,15.34,502.9537,6.441,0.07064278,0.09178922,0.5536287
"2017-09-21 15:00:00",13918,"CKVY",13.6,53.04,53.27,53.96,52.79,55.66,57.45,54.91,0.764,38.05,38.85,37.41,10.98,11.01,318,13.25,17.1,465.4586,6.44,0.06746231,0.0884551,0.5230532
"2017-09-21 15:05:00",13919,"CKVY",13.61,52.98,52.93,53.59,52.48,57.52,59.5,55.46,0.788,38.27,39.04,37.28,10.33,10.64,319.7,12.64,14.91,393.434,6.441,0.06746231,0.0884551,0.5230532
"2017-09-21 15:10:00",13920,"CKVY",13.61,52.55,52.61,53.04,52.24,59.09,60.15,56.56,0.797,38.5,39.03,37.88,9.82,10.02,315.1,12.18,14.25,293.6494,6.44,0.06746231,0.0884551,0.5230532
"2017-09-21 15:15:00",13921,"CKVY",13.62,52.3,52.31,52.67,51.93,59.16,59.67,57.21,0.79,38.22,38.81,37.4,9.45,9.67,316.7,10.43,15.56,240.0564,6.441,0.04417208,0.06123764,0.4892204
"2017-09-21 15:20:00",13922,"CKVY",13.63,53.22,52.55,53.35,52.24,57.99,59.43,57.17,0.802,38.36,39.01,37.66,9.44,9.47,313.3,11.42,12.93,222.2655,6.44,0.04417208,0.06123764,0.4892204
"2017-09-21 15:25:00",13923,"CKVY",13.63,52.05,52.64,53.53,52.05,61.01,61.7,56.97,0.808,38.83,39.65,38.02,9.26,9.43,311.5,11.15,12.71,229.8751,6.44,0.04417208,0.06123764,0.4892204
"2017-09-21 15:30:00",13924,"CKVY",13.64,51.62,51.81,52.17,51.56,62.52,62.52,60.02,0.815,38.96,39.39,38.46,8.84,9.02,317.1,10.11,12.71,221.5067,6.439,0.04191839,0.05745522,0.4528161
"2017-09-21 15:35:00",13925,"CKVY",13.64,52.42,52.15,52.55,51.62,61.15,62.93,60.53,0.821,39.32,39.74,38.86,8.28,8.52,319.9,12.46,10.74,213.1784,6.439,0.04191839,0.05745522,0.4528161
"2017-09-21 15:40:00",13926,"CKVY",13.65,53.22,52.5,53.29,52.11,57.99,61.56,57.99,0.802,39.16,39.95,38.5,7.857,8.01,315.3,11.97,12.49,198.6386,6.439,0.04191839,0.05745522,0.4528161
"2017-09-21 15:45:00",13927,"CKVY",13.65,53.23,52.92,53.29,52.67,57.1,59.26,57.1,0.789,38.53,39.04,38.15,7.92,7.932,316.9,11.62,13.15,229.6998,6.439,0.04226764,0.05659078,0.4144318
"2017-09-21 15:50:00",13928,"CKVY",13.65,52.3,52.73,53.29,52.18,59.51,59.57,55.53,0.795,38.02,38.91,37.35,8.39,8.16,321.5,13.37,12.71,246.0948,6.439,0.04226764,0.05659078,0.4144318
"2017-09-21 15:55:00",13929,"CKVY",13.66,51.93,52.19,52.55,51.68,58.13,59.64,57.17,0.766,37.88,38.93,37.34,9.13,8.73,329.2,12.76,12.93,231.1044,6.439,0.04226764,0.05659078,0.4144318
"2017-09-21 16:00:00",13930,"CKVY",13.66,51.56,51.98,52.31,51.56,61.7,61.7,57.38,0.802,38.24,39.04,37.39,9.35,9.19,324.3,15.83,14.47,187.8348,6.44,0.03604297,0.05105269,0.3750547
"2017-09-21 16:05:00",13931,"CKVY",13.67,51.38,51.48,51.69,51.19,62.94,64.38,61.77,0.813,39.34,39.95,38.81,9.71,9.5,309.4,11.04,14.47,159.1542,6.44,0.03604297,0.05105269,0.3750547
"2017-09-21 16:10:00",13932,"CKVY",13.67,50.89,51.02,51.44,50.83,61.64,63.76,61.53,0.782,38.73,39.29,38.17,9.76,9.81,311,10.62,14.91,150.3923,6.44,0.03604297,0.05105269,0.3750547
"2017-09-21 16:15:00",13933,"CKVY",13.68,50.89,50.77,50.96,50.59,62.56,62.8,61.3,0.794,38.28,38.66,37.89,9.32,9.71,329.6,11.53,13.81,135.0862,6.439,0.03057984,0.04451869,0.3329439
"2017-09-21 16:20:00",13934,"CKVY",13.68,50.71,50.84,51.2,50.59,62.05,63.66,60.58,0.782,38.22,39.21,37.64,8.81,9.04,351.5,17.15,13.15,120.0266,6.439,0.03057984,0.04451869,0.3329439
"2017-09-21 16:25:00",13935,"CKVY",13.69,50.22,50.52,50.78,50.22,63.67,64.9,61.78,0.788,38.63,39.19,37.99,8.52,8.5,333.5,10.2,12.93,127.606,6.439,0.03057984,0.04451869,0.3329439
"2017-09-21 16:30:00",13936,"CKVY",13.7,50.1,50.23,50.35,50.04,63.98,64.76,63.56,0.788,38.57,38.93,38.27,8.7,8.5,338.5,11.5,13.59,134.5995,6.439,0.02873677,0.04136666,0.2902022
"2017-09-21 16:35:00",13937,"CKVY",13.16,50.17,50.17,50.35,49.92,65.49,65.97,63.77,0.809,38.82,39.43,38.21,8.92,8.85,325.5,14.39,15.56,120.0303,6.44,0.02873677,0.04136666,0.2902022
"2017-09-21 16:40:00",13938,"CKVY",13.07,49.61,49.74,50.23,49.43,66.52,66.62,65.28,0.805,38.81,39.17,38.45,8.75,8.94,314,11.91,12.06,83.03902,6.439,0.02873677,0.04136666,0.2902022
"2017-09-21 16:45:00",13939,"CKVY",13.06,49.49,49.61,49.8,49.49,67.68,67.68,66.11,0.815,39.14,39.48,38.67,8.45,8.56,316.5,11.48,12.28,55.69701,6.439,0.02009424,0.0313362,0.246132
"2017-09-21 16:50:00",13940,"CKVY",13.04,49.49,49.47,49.68,49.37,68.71,68.85,67.62,0.827,39.45,39.71,39.18,8.37,8.4,314.3,10.36,14.47,44.46463,6.439,0.02009424,0.0313362,0.246132
"2017-09-21 16:55:00",13941,"CKVY",13.02,49.18,49.42,49.61,49.18,67.96,69.5,67.82,0.809,39.51,39.94,39.03,8.44,8.37,324.6,11.39,13.59,41.47301,6.439,0.02009424,0.0313362,0.246132
"2017-09-21 17:00:00",13942,"CKVY",13,48.5,48.94,49.31,48.5,70.63,72.21,67.96,0.82,39.57,40.34,38.98,8.67,8.52,311.1,13.51,13.59,36.33072,6.44,0.01657119,0.02634932,0.2015802
"2017-09-21 17:05:00",13943,"CKVY",12.99,48.26,48.39,48.63,48.13,70.94,72.28,69.98,0.816,39.44,40.08,38.92,9.12,8.89,334.4,17.58,15.34,28.19227,6.439,0.01657119,0.02634932,0.2015802
"2017-09-21 17:10:00",13944,"CKVY",12.97,47.76,48.02,48.32,47.76,71.63,72.25,69.54,0.808,39.02,39.4,38.54,8.95,9.11,355.3,14.28,12.71,21.85769,6.439,0.01657119,0.02634932,0.2015802
"2017-09-21 17:15:00",13945,"CKVY",12.97,47.02,47.39,47.83,47.02,74.95,75.64,71.22,0.823,39.3,39.97,38.58,9.16,9.19,342,13.04,15.56,19.86212,6.439,0.0140642,0.02309619,0.1574679
"2017-09-21 17:20:00",13946,"CKVY",12.96,46.41,46.82,47.15,46.35,77.09,78.32,74.89,0.827,39.85,40.21,39.43,8.9,9.05,325.1,14.06,16.22,17.74206,6.439,0.0140642,0.02309619,0.1574679
"2017-09-21 17:25:00",13947,"CKVY",12.95,45.92,46.16,46.47,45.86,79.35,79.35,76.4,0.835,39.53,39.96,39.21,9.32,9.18,337.3,10.63,14.47,13.61232,6.439,0.0140642,0.02309619,0.1574679
"2017-09-21 17:30:00",13948,"CKVY",12.94,45.37,45.7,46.05,45.31,82.8,83,79.11,0.853,40.23,40.82,39.69,9.11,9.06,316,16.1,14.91,9.406031,6.441,0.0097603,0.01640473,0.114034
"2017-09-21 17:35:00",13949,"CKVY",12.95,44.81,44.98,45.43,44.69,83.9,85.6,82.7,0.847,40.46,40.87,40.12,8.88,8.99,320,12.94,12.71,7.614723,6.444,0.0097603,0.01640473,0.114034
"2017-09-21 17:40:00",13950,"CKVY",12.95,44.2,44.5,44.81,44.2,85,85.5,83.8,0.839,40.23,40.48,39.97,8.76,8.75,338.3,13.16,13.81,9.078833,6.453,0.0097603,0.01640473,0.114034
"2017-09-21 17:45:00",13951,"CKVY",12.95,43.77,43.97,44.26,43.65,86.9,87.4,84.2,0.843,40.02,40.36,39.59,9.17,9.11,340.3,11.18,15.12,12.86508,6.458,0.007449315,0.01190529,0.07301506
"2017-09-21 17:50:00",13952,"CKVY",12.94,43.59,43.64,43.84,43.47,86.9,87.1,84.7,0.838,39.75,40.2,39.38,9.88,9.57,341,11.64,16.22,16.02639,6.46,0.007449315,0.01190529,0.07301506
"2017-09-21 17:55:00",13953,"CKVY",12.93,43.41,43.5,43.72,43.28,87.1,88.2,86.4,0.833,40,40.32,39.56,10,9.93,336.2,9.08,14.03,15.94298,6.461,0.007449315,0.01190529,0.07301506
"2017-09-21 18:00:00",13954,"CKVY",12.93,43.22,43.32,43.47,43.1,88,88,86.8,0.836,39.81,40,39.58,9.61,9.71,336,10.1,12.06,13.98913,6.46,0.005968497,0.009930826,0.03774143
"2017-09-21 18:05:00",13955,"CKVY",12.93,43.22,43.23,43.35,43.1,85.8,88.1,85.8,0.815,39.74,40.03,39.25,8.91,9.16,338.4,12.6,12.49,10.24356,6.46,0.005968497,0.009930826,0.03774143
"2017-09-21 18:10:00",13956,"CKVY",12.91,43.1,43.19,43.35,43.04,86.8,87.3,85.6,0.82,39.47,39.76,39.1,8.57,8.74,347,11.17,11.62,6.129379,6.46,0.005968497,0.009930826,0.03774143
"2017-09-21 18:15:00",13957,"CKVY",12.91,42.98,43.08,43.22,42.98,86.6,88.1,86.6,0.815,39.58,39.9,39.27,7.932,8.2,344,11.62,10.52,2.684627,6.46,0.004990348,0.008547574,0.01616231
"2017-09-21 18:20:00",13958,"CKVY",12.91,42.98,43.04,43.16,42.92,86.8,87.4,85,0.817,39.19,39.62,38.79,7.488,7.838,353.4,14.8,12.06,1.124112,6.46,0.004990348,0.008547574,0.01616231
"2017-09-21 18:25:00",13959,"CKVY",12.91,42.92,42.97,43.1,42.79,86.6,87.2,85.9,0.813,39.24,39.51,38.87,6.748,7.125,346.8,11.65,9.64,0.7916511,6.46,0.004990348,0.008547574,0.01616231
"2017-09-21 18:30:00",13960,"CKVY",12.9,42.86,42.84,42.98,42.67,88.7,88.7,86.6,0.831,39.46,39.8,39.14,6.136,6.503,344.4,10.85,7.453,0.5923256,6.46,0.002075249,0.00261473,0.005766557
"2017-09-21 18:35:00",13961,"CKVY",12.9,42.73,42.79,42.92,42.67,89.7,89.7,88,0.836,39.76,40.05,39.4,5.299,5.642,343.2,10.16,7.672,0.4489241,6.46,0.002075249,0.00261473,0.005766557
"2017-09-21 18:40:00",13962,"CKVY",12.9,42.61,42.69,42.79,42.55,89.2,89.7,87.7,0.827,39.61,39.98,39.18,5.181,5.238,345,10.18,8.55,0.3138353,6.459,0.002075249,0.00261473,0.005766557
"2017-09-21 18:45:00",13963,"CKVY",12.9,42.61,42.6,42.73,42.48,89.5,89.6,88,0.83,39.62,39.9,39.19,5.41,5.326,333.6,11.56,8.77,0.1728377,6.459,0.001358739,0.001798303,0.0006242212
"2017-09-21 18:50:00",13964,"CKVY",12.89,42.31,42.49,42.67,42.25,88.3,89.9,88,0.81,39.56,39.9,38.95,5.65,5.452,312.6,11.42,9.43,0.06010192,6.46,0.001358739,0.001798303,0.0006242212
"2017-09-21 18:55:00",13965,"CKVY",12.89,42.25,42.27,42.43,42.13,89.5,89.7,88.4,0.819,39.32,39.58,39.1,5.773,5.69,317.2,12.32,8.77,0.001573408,6.464,0.001358739,0.001798303,0.0006242212
"2017-09-21 19:00:00",13966,"CKVY",12.89,42.19,42.16,42.31,42,90,90.8,89.6,0.821,39.53,39.74,39.32,6.078,5.899,309.2,13.19,9.43,0,6.465,0.001288857,0.001693861,2.5E-007
"2017-09-21 19:05:00",13967,"CKVY",12.89,42.5,42.34,42.56,42.13,88.6,90.5,87.7,0.818,39.42,39.79,38.89,6.137,6.211,325.2,11.95,10.08,0,6.466,0.001288857,0.001693861,2.5E-007
"2017-09-21 19:10:00",13968,"CKVY",12.89,42.45,42.44,42.56,42.26,87.9,88.9,87.2,0.81,39.22,39.49,38.83,7.202,6.585,353.5,10.69,15.78,0,6.467,0.001288857,0.001693861,2.5E-007
"2017-09-21 19:15:00",13969,"CKVY",12.89,42.45,42.52,42.7,42.32,87.6,88.2,86.2,0.808,39.08,39.34,38.7,7.345,7.233,332.8,15.28,12.06,0,6.466,0.001671487,0.002133293,2.5E-007
"2017-09-21 19:20:00",13970,"CKVY",12.89,42.33,42.44,42.57,42.33,87.8,88.1,86.9,0.806,39.01,39.25,38.77,7.554,7.408,344.1,13.87,9.64,0,6.467,0.001671487,0.002133293,2.5E-007
"2017-09-21 19:25:00",13971,"CKVY",12.88,41.96,42.14,42.39,41.89,88.6,88.9,87.4,0.802,38.88,39.25,38.53,6.607,7.129,344,14.43,10.08,0,6.471,0.001671487,0.002133293,2.5E-007
"2017-09-21 19:30:00",13972,"CKVY",12.88,41.83,41.91,42.02,41.77,89.4,90,87.9,0.805,38.95,39.32,38.52,6.785,6.666,335.9,10.25,11.62,0,6.472,0.001737998,0.00219693,2.5E-007
"2017-09-21 19:35:00",13973,"CKVY",12.88,41.65,41.68,41.89,41.52,91.4,91.5,89.4,0.817,39.12,39.43,38.73,7.305,7.197,332.9,13.23,13.15,0,6.476,0.001737998,0.00219693,2.5E-007
"2017-09-21 19:40:00",13974,"CKVY",12.88,41.52,41.55,41.77,41.34,92.1,92.2,91.4,0.82,39.37,39.67,39.06,7.494,7.353,317,19.97,11.4,0,6.479,0.001737998,0.00219693,2.5E-007
"2017-09-21 19:45:00",13975,"CKVY",12.87,41.34,41.44,41.59,41.28,91.9,92.4,91.4,0.811,39.27,39.55,39.03,6.837,7.37,354.1,18.71,9.21,0,6.482,0.001187717,0.001503753,2.5E-007
"2017-09-21 19:50:00",13976,"CKVY",12.87,41.52,41.47,41.65,41.34,92.6,92.6,91.8,0.824,39.4,39.62,39.21,5.287,5.807,6.295,31.06,6.138,0,6.482,0.001187717,0.001503753,2.5E-007
"2017-09-21 19:55:00",13977,"CKVY",12.87,41.28,41.34,41.52,41.21,92.8,93.6,92.6,0.818,39.49,39.73,39.33,4.947,5.186,11.74,11.94,9.21,0,6.483,0.001187717,0.001503753,2.5E-007
"2017-09-21 20:00:00",13978,"CKVY",12.87,41.28,41.27,41.4,41.15,92.9,93.2,92.9,0.819,39.42,39.57,39.26,5.039,4.874,2.918,11.1,8.33,0,6.482,0.0007035699,0.0009529826,2.5E-007
"2017-09-21 20:05:00",13979,"CKVY",12.87,41.22,41.28,41.4,41.15,92.5,93.2,92.4,0.813,39.34,39.55,39.2,5.823,5.534,355.6,12.08,7.672,0,6.483,0.0007035699,0.0009529826,2.5E-007
"2017-09-21 20:10:00",13980,"CKVY",12.86,41.28,41.27,41.47,41.09,93,93.9,92.4,0.82,39.48,39.78,39.19,5.376,5.6,351,12.46,8.77,0,6.483,0.0007035699,0.0009529826,2.5E-007
"2017-09-21 20:15:00",13981,"CKVY",12.87,41.28,41.26,41.35,41.16,93.8,94,93,0.827,39.57,39.75,39.37,4.701,5.017,355.2,15.64,5.699,0,6.484,0.0006515648,0.0008831395,2.5E-007
"2017-09-21 20:20:00",13982,"CKVY",12.86,41.16,41.18,41.28,41.03,92.6,93.8,92.6,0.813,39.4,39.63,39.1,4.594,4.615,2.041,14.59,7.891,0,6.484,0.0006515648,0.0008831395,2.5E-007
"2017-09-21 20:25:00",13983,"CKVY",12.85,41.16,41.13,41.28,40.97,93.4,93.4,92.4,0.819,39.18,39.5,39,4.788,4.737,5.009,14.13,7.234,0,6.485,0.0006515648,0.0008831395,2.5E-007
"2017-09-21 20:30:00",13984,"CKVY",12.86,41.03,41.07,41.22,40.91,93.3,93.6,92.8,0.814,39.26,39.47,39.07,5.601,5.206,7.756,13.36,8.99,0,6.485,0.0005956019,0.0008250191,2.5E-007
"2017-09-21 20:35:00",13985,"CKVY",12.86,40.91,40.94,41.09,40.78,93.6,93.8,93.2,0.813,39.25,39.38,39.06,5.513,5.622,3.375,12.29,8.33,0,6.488,0.0005956019,0.0008250191,2.5E-007
"2017-09-21 20:40:00",13986,"CKVY",12.86,40.91,40.82,40.97,40.66,93.6,93.8,93.3,0.814,39.12,39.31,38.89,5.145,5.356,24.26,14.2,7.891,0,6.489,0.0005956019,0.0008250191,2.5E-007
"2017-09-21 20:45:00",13987,"CKVY",12.86,40.79,40.79,40.97,40.66,93.4,93.9,93.3,0.808,39.08,39.33,38.89,4.072,4.664,29.58,13.46,5.918,0,6.489,0.0005662664,0.0007764315,2.5E-007
"2017-09-21 20:50:00",13988,"CKVY",12.85,40.91,40.78,40.91,40.6,93.3,93.4,92.4,0.81,38.9,39.13,38.61,3.226,3.628,328.7,22.76,4.384,0,6.489,0.0005662664,0.0007764315,2.5E-007
"2017-09-21 20:55:00",13989,"CKVY",12.85,40.98,40.88,40.98,40.73,92.5,93.4,92.5,0.806,38.97,39.21,38.78,2.612,2.883,321.9,17.18,3.288,0,6.49,0.0005662664,0.0007764315,2.5E-007
"2017-09-21 21:00:00",13990,"CKVY",12.85,41.04,40.97,41.1,40.79,93.3,93.6,92.4,0.815,39.09,39.37,38.77,2.145,2.363,323.3,22.07,3.507,0,6.492,0.0002668678,0.000436462,2.5E-007
"2017-09-21 21:05:00",13991,"CKVY",12.85,41.16,41.06,41.22,40.91,94.4,94.4,92.3,0.828,39.25,39.72,38.86,2.3,2.176,269.6,8.06,4.165,0,6.493,0.0002668678,0.000436462,2.5E-007
"2017-09-21 21:10:00",13992,"CKVY",12.85,41.04,41.11,41.23,40.92,94.3,94.8,94.3,0.823,39.68,39.87,39.41,2.07,2.237,281,13.55,3.726,0,6.497,0.0002668678,0.000436462,2.5E-007
"2017-09-21 21:15:00",13993,"CKVY",12.85,40.86,41.02,41.23,40.79,94.7,94.7,94.3,0.821,39.59,39.8,39.34,2.422,2.154,246.6,15.59,4.822,0,6.503,-2.755313E-005,3.401509E-005,2.5E-007
"2017-09-21 21:20:00",13994,"CKVY",12.85,41.04,40.93,41.04,40.79,95.4,95.4,94.6,0.833,39.64,39.84,39.37,2.025,2.261,296.4,13.17,2.63,0,6.509,-2.755313E-005,3.401509E-005,2.5E-007
"2017-09-21 21:25:00",13995,"CKVY",12.84,41.04,40.97,41.1,40.79,94.7,95.4,94.6,0.827,39.63,39.84,39.41,2.21,2.04,299.5,16.49,3.288,0,6.515,-2.755313E-005,3.401509E-005,2.5E-007
"2017-09-21 21:30:00",13996,"CKVY",12.84,41.1,41.03,41.23,40.86,95.1,95.1,94.4,0.832,39.63,39.91,39.45,2.154,2.245,310.8,13.2,4.165,0,6.518,-9.432135E-005,-6.310779E-005,2.5E-007
"2017-09-21 21:35:00",13997,"CKVY",12.84,41.17,41.17,41.29,41.04,95.2,95.5,95.1,0.836,39.94,40.11,39.78,2.082,2.17,288,11.94,3.069,0,6.527,-9.432135E-005,-6.310779E-005,2.5E-007
"2017-09-21 21:40:00",13998,"CKVY",12.84,41.29,41.23,41.41,41.04,95.2,95.4,95.1,0.84,39.98,40.15,39.77,1.701,1.907,280,14.47,1.973,0,6.529,-9.432135E-005,-6.310779E-005,2.5E-007
"2017-09-21 21:45:00",13999,"CKVY",12.84,41.48,41.4,41.54,41.23,95.1,95.5,95.1,0.844,40.15,40.35,39.97,0.928,1.266,201,62.1,1.096,0,6.529,-0.0002159416,-0.0002412969,2.5E-007
"2017-09-21 21:50:00",14000,"CKVY",12.84,41.66,41.55,41.66,41.35,94.7,95.2,94.6,0.847,40.19,40.32,40.04,0.843,0.812,104.5,12.3,1.973,0,6.529,-0.0002159416,-0.0002412969,2.5E-007
"2017-09-21 21:55:00",14001,"CKVY",12.83,41.78,41.67,41.78,41.54,94.8,94.9,94.2,0.852,40.22,40.43,40.01,1.241,1.054,97,8.13,3.069,0,6.53,-0.0002159416,-0.0002412969,2.5E-007
"2017-09-21 22:00:00",14002,"CKVY",12.84,41.66,41.69,41.85,41.54,94.5,94.9,94.2,0.845,40.27,40.49,40.03,1.985,1.654,132.1,14.36,3.507,0,6.531,-0.0003383108,-0.0004348884,2.5E-007
"2017-09-21 22:05:00",14003,"CKVY",12.83,41.54,41.6,41.78,41.48,93.2,94.6,93.1,0.83,39.96,40.31,39.66,2.013,2.097,135.5,18.76,2.411,0,6.533,-0.0003383108,-0.0004348884,2.5E-007
"2017-09-21 22:10:00",14004,"CKVY",12.83,41.78,41.64,41.85,41.48,94.3,94.3,93.2,0.848,39.92,40.3,39.69,1.564,1.687,264.2,70.41,2.85,0,6.538,-0.0003383108,-0.0004348884,2.5E-007
"2017-09-21 22:15:00",14005,"CKVY",12.83,41.66,41.74,41.91,41.54,94.6,94.9,94.3,0.846,40.32,40.55,40.11,1.699,1.56,310.2,14.81,5.699,0,6.543,-0.0001222136,-0.0001009914,2.5E-007
"2017-09-21 22:20:00",14006,"CKVY",12.83,40.92,41.25,41.66,40.86,94.1,94.6,93.9,0.818,39.69,40.24,39.3,3.241,2.393,329.2,9.8,8.99,0,6.55,-0.0001222136,-0.0001009914,2.5E-007
"2017-09-21 22:25:00",14007,"CKVY",12.83,40.92,40.88,40.98,40.8,95.4,95.4,94.1,0.829,39.52,39.71,39.25,4.269,3.902,349.2,12.12,7.672,0,6.554,-0.0001222136,-0.0001009914,2.5E-007
"2017-09-21 22:30:00",14008,"CKVY",12.83,40.36,40.8,40.98,40.24,94,95.5,94,0.799,39.57,39.78,38.67,4.876,4.485,346,13.39,10.96,0,6.555,0.0001774238,0.0002990828,2.5E-007
"2017-09-21 22:35:00",14009,"CKVY",12.83,39.44,40,40.43,39.44,91.5,93.9,91.5,0.75,38.01,38.79,37.16,5.103,5.013,341.9,12.65,10.96,0,6.559,0.0001774238,0.0002990828,2.5E-007
"2017-09-21 22:40:00",14010,"CKVY",12.82,38.88,39.27,39.62,38.88,92.4,92.7,91.1,0.742,37.11,37.39,36.77,5.589,5.272,356.9,13.1,8.11,0,6.573,0.0001774238,0.0002990828,2.5E-007
"2017-09-21 22:45:00",14011,"CKVY",12.82,38.33,38.56,39,38.26,93.9,94,92,0.738,36.73,36.96,36.45,6.187,5.991,0.777,13.06,10.96,0,6.586,0.0007224563,0.0009663886,2.5E-007
"2017-09-21 22:50:00",14012,"CKVY",12.82,37.83,38.09,38.33,37.71,93.2,94.4,93.2,0.718,36.54,36.8,35.97,6.415,6.2,352.2,12.35,11.62,0,6.596,0.0007224563,0.0009663886,2.5E-007
"2017-09-21 22:55:00",14013,"CKVY",12.82,37.59,37.71,37.83,37.52,93.8,93.9,93.1,0.715,36.02,36.17,35.85,7.109,6.847,355.4,10.15,10.96,0,6.605,0.0007224563,0.0009663886,2.5E-007
"2017-09-21 23:00:00",14014,"CKVY",12.82,37.53,37.59,37.71,37.4,93.6,94.2,93.5,0.713,35.99,36.19,35.73,7.17,7.093,341.7,12.31,10.08,0,6.615,0.0006283573,0.0008136511,2.5E-007
"2017-09-21 23:05:00",14015,"CKVY",12.81,37.46,37.54,37.71,37.4,94.3,94.7,93.6,0.716,36.06,36.3,35.81,7.148,7.226,343.8,13.21,10.96,0,6.619,0.0006283573,0.0008136511,2.5E-007
"2017-09-21 23:10:00",14016,"CKVY",12.81,37.34,37.4,37.65,37.16,94.9,94.9,94.2,0.717,36,36.27,35.74,6.831,6.899,352.3,11.86,9.43,0,6.626,0.0006283573,0.0008136511,2.5E-007
"2017-09-21 23:15:00",14017,"CKVY",12.81,37.29,37.29,37.47,37.16,95.1,95.2,94.8,0.717,36,36.2,35.84,6.639,6.886,355.7,10.87,8.77,0,6.63,0.0005167222,0.0006700205,2.5E-007
"2017-09-21 23:20:00",14018,"CKVY",12.81,37.16,37.19,37.41,36.92,94.2,95.4,94,0.707,35.82,36.21,35.39,6.197,6.362,349.9,12.8,9.21,0,6.631,0.0005167222,0.0006700205,2.5E-007
"2017-09-21 23:25:00",14019,"CKVY",12.81,37.16,37.16,37.35,36.98,95.5,95.5,94.2,0.717,35.8,36.16,35.57,5.712,6.044,352,10.21,7.891,0,6.632,0.0005167222,0.0006700205,2.5E-007
"2017-09-21 23:30:00",14020,"CKVY",12.81,37.04,37.09,37.35,36.92,94.6,95.5,94.4,0.706,35.75,36.17,35.53,5.96,5.76,16.95,12.72,9.43,0,6.634,0.0004210649,0.0005654808,2.5E-007
"2017-09-21 23:35:00",14021,"CKVY",12.8,36.98,37,37.1,36.86,94,94.8,94,0.701,35.55,35.76,35.33,6.273,6.178,31.81,8.99,9.21,0,6.637,0.0004210649,0.0005654808,2.5E-007
"2017-09-21 23:40:00",14022,"CKVY",12.79,37.16,37.04,37.23,36.92,93.7,94.6,93.6,0.703,35.52,35.7,35.35,5.622,5.942,34.6,17.97,6.138,0,6.637,0.0004210649,0.0005654808,2.5E-007
"2017-09-21 23:45:00",14023,"CKVY",12.78,37.47,37.29,37.47,37.1,93.8,94.2,93.4,0.713,35.67,35.86,35.44,3.863,4.741,94.5,19.16,3.507,0,6.637,0.0004701494,0.0006347197,2.5E-007
"2017-09-21 23:50:00",14024,"CKVY",12.78,37.66,37.67,37.97,37.35,94.1,94.1,93.4,0.72,36.02,36.38,35.67,2.405,3.101,225.4,60.05,4.603,0,6.638,0.0004701494,0.0006347197,2.5E-007
"2017-09-21 23:55:00",14025,"CKVY",12.79,37.35,37.4,37.72,37.23,94.5,94.5,94,0.714,35.91,36.2,35.69,2.146,2.259,296.2,26.5,4.165,0,6.638,0.0004701494,0.0006347197,2.5E-007
"2017-09-22 00:00:00",14026,"CKVY",12.79,37.47,37.33,37.54,37.16,93.7,94.6,93.5,0.712,35.84,36.01,35.6,2.18,2.162,339.3,40.96,3.726,0,6.637,3.739744E-005,0.0001173643,2.5E-007
"2017-09-22 00:05:00",14027,"CKVY",12.78,37.72,37.68,37.91,37.35,93.9,94,92.8,0.72,35.92,36.12,35.73,2.439,2.302,303.2,32.77,6.357,0,6.638,3.739744E-005,0.0001173643,2.5E-007
"2017-09-22 00:10:00",14028,"CKVY",12.78,37.1,37.26,37.66,36.98,95.1,95.1,93.9,0.712,35.88,36.1,35.68,3.672,3.037,271.9,11.28,8.11,0,6.637,3.739744E-005,0.0001173643,2.5E-007
"2017-09-22 00:15:00",14029,"CKVY",12.78,37.1,37.04,37.16,36.92,94.9,95.2,94.9,0.711,35.76,35.89,35.63,4.792,4.335,279.3,8.51,7.672,0,6.638,0.0001415943,0.000250121,2.5E-007
"2017-09-22 00:20:00",14030,"CKVY",12.78,37.1,37.08,37.16,36.86,94.6,94.9,94.4,0.708,35.7,35.85,35.52,5.159,4.975,265.9,7.896,6.138,0,6.638,0.0001415943,0.000250121,2.5E-007
"2017-09-22 00:25:00",14031,"CKVY",12.77,37.41,37.22,37.41,37.04,94.8,95.1,94.5,0.718,35.9,36.09,35.62,4.786,4.938,276.4,15,6.795,0,6.637,0.0001415943,0.000250121,2.5E-007
"2017-09-22 00:30:00",14032,"CKVY",12.78,37.78,37.58,37.84,37.35,94,94.7,93.7,0.723,36.09,36.29,35.93,4.537,4.628,298.8,11.37,6.795,0,6.638,0.0003258944,0.0004652066,2.5E-007
"2017-09-22 00:35:00",14033,"CKVY",12.77,37.97,37.86,38.03,37.66,92.6,94.2,92.6,0.718,36.19,36.5,35.88,4.229,4.371,335.2,18.45,5.48,0,6.637,0.0003258944,0.0004652066,2.5E-007
"2017-09-22 00:40:00",14034,"CKVY",12.77,37.97,38.01,38.09,37.84,92.7,93.4,92.4,0.718,36.11,36.37,35.89,3.863,4.024,29.08,13.98,5.042,0,6.637,0.0003258944,0.0004652066,2.5E-007
"2017-09-22 00:45:00",14035,"CKVY",12.77,37.84,37.96,38.09,37.72,92.5,93,92.2,0.713,36.02,36.26,35.73,3.78,3.78,39.65,8.95,5.918,0,6.638,0.00042737,0.0006168922,2.5E-007
"2017-09-22 00:50:00",14036,"CKVY",12.77,37.72,37.72,37.84,37.6,93.5,93.6,92.4,0.717,35.94,36.14,35.6,3.508,3.718,60.15,28.45,4.165,0,6.638,0.00042737,0.0006168922,2.5E-007
"2017-09-22 00:55:00",14037,"CKVY",12.76,37.6,37.66,37.85,37.47,92.4,93.6,92.4,0.705,35.87,36.17,35.51,2.933,3.302,43.06,20.95,3.288,0,6.638,0.00042737,0.0006168922,2.5E-007
"2017-09-22 01:00:00",14038,"CKVY",12.76,37.85,37.68,37.85,37.54,92.4,93.2,91.8,0.712,35.69,36.06,35.45,2.176,2.494,326.3,17.64,3.288,0,6.637,0.0002780035,0.0004387244,2.5E-007
"2017-09-22 01:05:00",14039,"CKVY",12.76,37.85,37.77,37.91,37.6,92.1,92.6,91.4,0.71,35.7,35.9,35.33,1.916,2.005,6.523,13.08,2.85,0,6.637,0.0002780035,0.0004387244,2.5E-007
"2017-09-22 01:10:00",14040,"CKVY",12.75,37.72,37.75,37.91,37.6,91.2,92.1,90.7,0.7,35.39,35.76,35.13,1.52,1.689,347.8,38.55,2.63,0,6.636,0.0002780035,0.0004387244,2.5E-007
"2017-09-22 01:15:00",14041,"CKVY",12.75,37.97,37.88,38.03,37.72,92.5,93.1,90.9,0.716,35.81,36.16,35.31,1.621,1.703,117.5,44.63,4.603,0,6.637,3.24772E-005,0.0001232118,2.5E-007
"2017-09-22 01:20:00",14042,"CKVY",12.75,37.85,37.89,38.03,37.78,91.5,92.5,91.1,0.705,35.63,35.97,35.42,1.322,1.499,139.5,31.59,1.973,0,6.637,3.24772E-005,0.0001232118,2.5E-007
"2017-09-22 01:25:00",14043,"CKVY",12.75,38.09,38.09,38.28,37.85,92.2,93.5,91.4,0.718,36.12,36.57,35.62,1.763,1.468,148.4,14.4,3.726,0,6.637,3.24772E-005,0.0001232118,2.5E-007
"2017-09-22 01:30:00",14044,"CKVY",12.74,37.91,38,38.16,37.85,92.7,92.9,92.2,0.716,36.03,36.22,35.81,2.648,2.085,143.1,11.89,6.795,0,6.637,-2.763171E-005,3.630775E-005,2.5E-007
"2017-09-22 01:35:00",14045,"CKVY",12.74,37.66,37.8,37.97,37.6,91.5,92.7,91.2,0.7,35.67,36.03,35.3,3.727,3.225,147.4,7.93,6.138,0,6.637,-2.763171E-005,3.630775E-005,2.5E-007
"2017-09-22 01:40:00",14046,"CKVY",12.74,37.6,37.65,37.72,37.54,93,93,91.3,0.71,35.5,35.84,35.25,4.478,4.151,159.6,6.157,6.138,0,6.636,-2.763171E-005,3.630775E-005,2.5E-007
"2017-09-22 01:45:00",14047,"CKVY",12.73,37.48,37.56,37.66,37.41,93.6,93.6,92.8,0.711,35.77,35.92,35.61,4.717,4.658,164.1,10.09,7.234,0,6.636,0.0004956201,0.0007080917,2.5E-007
"2017-09-22 01:50:00",14048,"CKVY",12.73,37.35,37.42,37.6,37.23,93.8,93.9,93.5,0.709,35.77,35.99,35.56,5.03,4.858,161.7,9.13,7.234,0,6.638,0.0004956201,0.0007080917,2.5E-007
"2017-09-22 01:55:00",14049,"CKVY",12.73,37.35,37.42,37.54,37.29,93.6,93.9,93.4,0.708,35.75,35.94,35.63,5.466,5.255,169,7.066,7.672,0,6.637,0.0004956201,0.0007080917,2.5E-007
"2017-09-22 02:00:00",14050,"CKVY",12.72,37.35,37.35,37.48,37.23,94.1,94.3,93.5,0.712,35.78,35.92,35.62,5.318,5.43,153.4,12.39,7.891,0,6.637,0.000478114,0.0006545449,2.5E-007
"2017-09-22 02:05:00",14051,"CKVY",12.72,37.35,37.31,37.41,37.1,94.2,94.4,94.1,0.712,35.81,35.91,35.62,4.924,5.103,151.3,8.28,5.699,0,6.637,0.000478114,0.0006545449,2.5E-007
"2017-09-22 02:10:00",14052,"CKVY",12.72,37.29,37.35,37.48,37.23,94,94.2,93.7,0.709,35.77,35.92,35.59,4.49,4.719,146,8.89,7.453,0,6.637,0.000478114,0.0006545449,2.5E-007
"2017-09-22 02:15:00",14053,"CKVY",12.71,37.17,37.25,37.41,37.1,94.3,94.3,93.3,0.708,35.65,35.87,35.43,4.593,4.52,144.8,7.321,7.014,0,6.638,0.0003958574,0.0005569209,2.5E-007
"2017-09-22 02:20:00",14054,"CKVY",12.71,37.17,37.18,37.29,37.04,94.3,94.3,94,0.707,35.67,35.8,35.53,4.852,4.743,148,7.15,7.234,0,6.637,0.0003958574,0.0005569209,2.5E-007
"2017-09-22 02:25:00",14055,"CKVY",12.71,37.17,37.19,37.29,37.1,94.6,94.8,94.2,0.71,35.76,35.92,35.6,4.918,4.877,156.1,7.277,7.014,0,6.637,0.0003958574,0.0005569209,2.5E-007
"2017-09-22 02:30:00",14056,"CKVY",12.71,37.16,37.22,37.35,37.1,94.9,94.9,94.5,0.712,35.84,35.98,35.68,4.988,4.915,149.4,7.533,7.453,0,6.637,0.0003455553,0.0004904268,2.5E-007
"2017-09-22 02:35:00",14057,"CKVY",12.7,37.1,37.18,37.35,37.04,94.9,95.1,94.8,0.711,35.89,36.07,35.75,5.226,5.091,138.5,8.11,7.014,0,6.637,0.0003455553,0.0004904268,2.5E-007
"2017-09-22 02:40:00",14058,"CKVY",12.69,37.1,37.15,37.29,37.04,95.1,95.4,95,0.712,35.9,36.08,35.75,5.822,5.446,150,7.324,9.64,0,6.636,0.0003455553,0.0004904268,2.5E-007
"2017-09-22 02:45:00",14059,"CKVY",12.69,37.16,37.14,37.23,37.04,95.2,95.4,95.1,0.714,35.9,36.03,35.79,6.191,5.982,155.9,7.969,8.99,0,6.637,0.0003227625,0.0004501562,2.5E-007
"2017-09-22 02:50:00",14060,"CKVY",12.69,37.23,37.18,37.29,37.04,95.5,95.5,95.1,0.718,35.98,36.12,35.84,6.713,6.429,159.8,8.56,10.08,0,6.637,0.0003227625,0.0004501562,2.5E-007
"2017-09-22 02:55:00",14061,"CKVY",12.68,37.1,37.16,37.29,36.98,95.3,95.6,95.2,0.713,35.99,36.12,35.76,7.043,6.942,164.8,9.42,10.08,0,6.636,0.0003227625,0.0004501562,2.5E-007
"2017-09-22 03:00:00",14062,"CKVY",12.68,37.1,37.1,37.23,36.98,95.4,95.4,95.2,0.714,35.88,36.02,35.74,7.166,7.157,165.7,9.65,11.18,0,6.637,0.0003944401,0.0005212067,2.5E-007
"2017-09-22 03:05:00",14063,"CKVY",12.67,37.1,37.13,37.23,36.98,95,95.4,94.8,0.711,35.87,36.01,35.7,7.416,7.421,166,9,12.93,0,6.637,0.0003944401,0.0005212067,2.5E-007
"2017-09-22 03:10:00",14064,"CKVY",12.67,37.1,37.09,37.23,36.92,95,95.1,94.8,0.711,35.79,35.9,35.59,7.106,7.325,165,7.838,9.64,0,6.636,0.0003944401,0.0005212067,2.5E-007
"2017-09-22 03:15:00",14065,"CKVY",12.66,36.92,37.02,37.23,36.86,94.9,95.1,94.7,0.705,35.71,35.97,35.49,6.863,6.957,166.3,11.73,9.21,0,6.636,0.0004740807,0.0006136758,2.5E-007
"2017-09-22 03:20:00",14066,"CKVY",12.66,36.86,36.92,37.04,36.8,95.1,95.2,94.9,0.705,35.64,35.77,35.5,6.009,6.338,160.5,9.9,7.453,0,6.637,0.0004740807,0.0006136758,2.5E-007
"2017-09-22 03:25:00",14067,"CKVY",12.66,36.92,36.91,36.98,36.8,94.7,95.1,94.7,0.704,35.6,35.71,35.45,5.583,5.757,152.5,7.667,7.014,0,6.636,0.0004740807,0.0006136758,2.5E-007
"2017-09-22 03:30:00",14068,"CKVY",12.64,36.92,36.91,37.04,36.8,94.9,94.9,94.5,0.705,35.53,35.69,35.41,5.014,5.31,157.5,7.794,6.138,0,6.636,0.000380716,0.0005182934,2.5E-007
"2017-09-22 03:35:00",14069,"CKVY",12.65,36.73,36.82,36.98,36.67,95,95.2,94.8,0.701,35.53,35.65,35.42,4.777,4.863,166.4,8.5,6.138,0,6.636,0.000380716,0.0005182934,2.5E-007
"2017-09-22 03:40:00",14070,"CKVY",12.64,36.86,36.79,36.86,36.61,94.7,95,94.5,0.702,35.44,35.56,35.27,4.424,4.606,177.1,10.71,5.918,0,6.636,0.000380716,0.0005182934,2.5E-007
"2017-09-22 03:45:00",14071,"CKVY",12.64,36.8,36.85,36.98,36.73,94.6,94.7,94.4,0.7,35.43,35.58,35.28,3.862,4.197,189.2,20.94,4.603,0,6.636,0.0002699453,0.0003967756,2.5E-007
"2017-09-22 03:50:00",14072,"CKVY",12.64,36.74,36.77,36.92,36.61,94.7,94.8,94.5,0.699,35.39,35.52,35.25,3.249,3.618,204.8,13.22,4.603,0,6.637,0.0002699453,0.0003967756,2.5E-007
"2017-09-22 03:55:00",14073,"CKVY",12.63,36.8,36.77,36.86,36.61,95.5,95.6,94.7,0.707,35.49,35.72,35.26,2.362,2.743,177.7,24.34,2.85,0,6.636,0.0002699453,0.0003967756,2.5E-007
"2017-09-22 04:00:00",14074,"CKVY",12.62,36.99,36.85,36.99,36.74,96.2,96.2,95.5,0.717,35.78,36.01,35.59,2.496,2.319,167.1,9.68,4.384,0,6.637,9.28333E-007,6.033794E-005,2.5E-007
"2017-09-22 04:05:00",14075,"CKVY",12.62,36.93,36.92,37.05,36.81,96,96.3,96,0.714,35.93,36.07,35.79,2.688,2.56,162.9,9.41,4.603,0,6.637,9.28333E-007,6.033794E-005,2.5E-007
"2017-09-22 04:10:00",14076,"CKVY",12.62,36.93,36.94,37.05,36.81,95.5,96,95.4,0.71,35.83,35.96,35.7,2.602,2.674,138.1,20.3,2.411,0,6.637,9.28333E-007,6.033794E-005,2.5E-007
"2017-09-22 04:15:00",14077,"CKVY",12.62,36.87,36.91,37.05,36.8,95.6,95.6,95.4,0.709,35.75,35.88,35.63,2.495,2.56,119.8,19.06,4.384,0,6.636,-9.61973E-005,-7.280971E-005,2.5E-007
"2017-09-22 04:20:00",14078,"CKVY",12.62,36.99,36.95,37.12,36.74,95.4,95.8,95.3,0.711,35.82,35.95,35.61,2.891,2.717,115,12.42,5.699,0,6.637,-9.61973E-005,-7.280971E-005,2.5E-007
"2017-09-22 04:25:00",14079,"CKVY",12.61,36.93,36.99,37.12,36.87,95.8,95.9,95.3,0.713,35.84,35.99,35.67,3.292,3.132,109,10.69,4.384,0,6.637,-9.61973E-005,-7.280971E-005,2.5E-007
"2017-09-22 04:30:00",14080,"CKVY",12.61,36.99,36.98,37.12,36.87,96.4,96.4,95.8,0.719,36,36.19,35.8,3.233,3.309,113.5,8.42,3.726,0,6.636,-3.034707E-005,1.592127E-005,2.5E-007
"2017-09-22 04:35:00",14081,"CKVY",12.61,37.3,37.12,37.3,36.93,96.1,96.4,96.1,0.725,36.16,36.3,35.98,2.698,2.903,116.9,9.64,3.946,0,6.637,-3.034707E-005,1.592127E-005,2.5E-007
"2017-09-22 04:40:00",14082,"CKVY",12.61,37.3,37.28,37.36,37.12,95.7,96.1,95.7,0.722,36.23,36.35,36.07,2.939,2.802,88.1,28.27,5.261,0,6.637,-3.034707E-005,1.592127E-005,2.5E-007
"2017-09-22 04:45:00",14083,"CKVY",12.61,37.36,37.36,37.49,37.18,94.9,95.7,94.9,0.718,36.14,36.28,35.99,3.324,3.076,81.2,35.45,6.138,0,6.636,-5.214599E-005,-1.288351E-005,2.5E-007
"2017-09-22 04:50:00",14084,"CKVY",12.61,37.49,37.48,37.61,37.3,94.4,95,94.3,0.717,36.1,36.3,35.93,4.074,3.744,113,24.52,7.014,0,6.637,-5.214599E-005,-1.288351E-005,2.5E-007
"2017-09-22 04:55:00",14085,"CKVY",12.61,37.61,37.53,37.61,37.36,93.9,94.4,93.9,0.717,35.98,36.1,35.81,4.108,4.111,120.9,30.77,5.042,0,6.637,-5.214599E-005,-1.288351E-005,2.5E-007
"2017-09-22 05:00:00",14086,"CKVY",12.6,37.61,37.59,37.73,37.49,92.9,93.9,92.9,0.71,35.87,36.15,35.62,3.684,3.987,160.1,19.09,5.042,0,6.637,0.0002834481,0.000427517,2.5E-007
"2017-09-22 05:05:00",14087,"CKVY",12.6,37.49,37.6,37.74,37.43,93.5,93.9,93,0.711,35.91,36.12,35.7,2.783,3.271,168.6,9.32,3.946,0,6.637,0.0002834481,0.000427517,2.5E-007
"2017-09-22 05:10:00",14088,"CKVY",12.6,37.49,37.48,37.61,37.3,94.4,94.4,93.4,0.718,35.87,36.15,35.64,2.585,2.571,153.3,10.16,4.822,0,6.636,0.0002834481,0.000427517,2.5E-007
"2017-09-22 05:15:00",14089,"CKVY",12.6,37.61,37.55,37.67,37.36,94.1,94.9,94,0.719,36.14,36.32,35.93,2.59,2.523,109.1,46.13,4.165,0,6.636,9.984655E-005,0.0002005903,2.5E-007
"2017-09-22 05:20:00",14090,"CKVY",12.6,37.49,37.57,37.67,37.43,94.2,94.3,94,0.716,36.05,36.17,35.89,2.486,2.524,221.9,31.42,4.384,0,6.635,9.984655E-005,0.0002005903,2.5E-007
"2017-09-22 05:25:00",14091,"CKVY",12.6,37.24,37.37,37.61,37.12,95,95.1,94.1,0.715,35.98,36.11,35.81,2.077,2.399,209.9,12.92,3.726,0,6.636,9.984655E-005,0.0002005903,2.5E-007
"2017-09-22 05:30:00",14092,"CKVY",12.6,37.49,37.37,37.55,37.18,95.4,95.6,95,0.725,36.17,36.4,35.91,1.257,1.703,190.6,6.985,1.315,0,6.637,-7.828074E-005,-4.440219E-005,2.5E-007
"2017-09-22 05:35:00",14093,"CKVY",12.59,37.49,37.48,37.61,37.3,95.4,95.5,95.1,0.725,36.26,36.45,36.02,1.017,1.044,155.3,12.53,2.63,0,6.636,-7.828074E-005,-4.440219E-005,2.5E-007
"2017-09-22 05:40:00",14094,"CKVY",12.59,37.61,37.55,37.67,37.36,95.2,95.5,95.2,0.727,36.36,36.46,36.17,1.152,1.019,151.2,8.33,3.507,0,6.637,-7.828074E-005,-4.440219E-005,2.5E-007
"2017-09-22 05:45:00",14095,"CKVY",12.59,37.55,37.62,37.73,37.49,95,95.4,95,0.723,36.38,36.55,36.18,1.614,1.355,204.7,29.69,4.165,0,6.637,-0.0003611798,-0.0004742442,2.5E-007
"2017-09-22 05:50:00",14096,"CKVY",12.58,37.67,37.56,37.67,37.43,94.9,95,94.6,0.726,36.21,36.34,36.05,1.502,1.625,205.9,47.1,3.288,0,6.636,-0.0003611798,-0.0004742442,2.5E-007
"2017-09-22 05:55:00",14097,"CKVY",12.59,37.55,37.57,37.67,37.49,94.7,95,94.6,0.722,36.23,36.37,36.11,0.926,1.2,164.3,58.94,1.534,0.0004271609,6.636,-0.0003611798,-0.0004742442,2.5E-007
"2017-09-22 06:00:00",14098,"CKVY",12.59,37.61,37.61,37.73,37.49,95.1,95.2,94.6,0.727,36.28,36.46,36.11,0.632,0.829,2.763,51.75,1.754,0.04647195,6.637,-0.0003118633,-0.0003967686,0.0002199358
"2017-09-22 06:05:00",14099,"CKVY",12.58,37.61,37.65,37.74,37.55,95,95.4,95,0.726,36.41,36.54,36.3,0.463,0.486,348.6,67.73,2.63,0.1847639,6.637,-0.0003118633,-0.0003967686,0.0002199358
"2017-09-22 06:10:00",14100,"CKVY",12.58,37.73,37.67,37.86,37.55,95.2,95.2,94.8,0.73,36.38,36.58,36.21,1.09,0.749,140.5,41.32,3.507,0.4476836,6.637,-0.0003118633,-0.0003967686,0.0002199358
"2017-09-22 06:15:00",14101,"CKVY",12.58,37.73,37.72,37.86,37.61,94.6,95.3,94.3,0.726,36.38,36.57,36.15,1.568,1.258,131.6,31.2,3.288,0.83099,6.636,-0.0003708547,-0.0005085422,0.004329625
"2017-09-22 06:20:00",14102,"CKVY",12.58,37.73,37.75,37.86,37.61,94.5,94.7,94.1,0.726,36.28,36.46,36.13,2.298,1.919,141.6,26.53,4.165,1.445516,6.636,-0.0003708547,-0.0005085422,0.004329625
"2017-09-22 06:25:00",14103,"CKVY",12.58,37.74,37.75,37.86,37.61,94.1,94.7,94,0.722,36.28,36.47,36.05,2.215,2.343,171.8,14.57,2.85,3.142565,6.637,-0.0003708547,-0.0005085422,0.004329625
"2017-09-22 06:30:00",14104,"CKVY",12.58,37.49,37.62,37.74,37.36,93.4,94.1,93.3,0.71,35.97,36.19,35.63,2.153,2.141,166.2,17.76,3.946,5.739487,6.637,-0.001499498,-0.001179145,0.01361768
"2017-09-22 06:35:00",14105,"CKVY",12.59,37.49,37.48,37.61,37.36,95,95.1,93.4,0.722,36,36.33,35.66,2.352,2.318,157.9,10.12,4.165,7.867585,6.636,-0.001499498,-0.001179145,0.01361768
"2017-09-22 06:40:00",14106,"CKVY",12.6,37.61,37.56,37.67,37.43,94.6,95.2,94.5,0.722,36.27,36.42,36.08,2.742,2.558,155,14.64,4.822,9.394566,6.636,-0.001499498,-0.001179145,0.01361768
"2017-09-22 06:45:00",14107,"CKVY",12.59,37.49,37.56,37.61,37.43,93.4,94.6,93.3,0.71,36.02,36.21,35.71,2.986,2.918,200.2,14.67,3.507,11.71315,6.637,0.0006000121,0.001101341,0.03231353
"2017-09-22 06:50:00",14108,"CKVY",12.6,37.67,37.58,37.8,37.36,93.6,94,93.4,0.716,35.94,36.1,35.76,2.806,2.887,194.7,12.99,3.946,13.72415,6.636,0.0006000121,0.001101341,0.03231353
"2017-09-22 06:55:00",14109,"CKVY",12.59,37.73,37.73,37.86,37.61,94.2,94.2,93.4,0.723,36.1,36.35,35.9,2.895,2.787,211.9,7.951,4.603,14.18382,6.636,0.0006000121,0.001101341,0.03231353
"2017-09-22 07:00:00",14110,"CKVY",12.59,37.86,37.86,37.98,37.73,93.1,94.3,93.1,0.718,36.24,36.42,36.05,3.138,3.055,217.5,9.18,5.48,12.12904,6.635,0.002176042,0.002894883,0.06574848
"2017-09-22 07:05:00",14111,"CKVY",12.58,37.92,37.95,38.04,37.8,92.4,93.4,92.4,0.714,36.11,36.25,35.9,3.172,3.199,194.4,12.87,4.603,10.29463,6.636,0.002176042,0.002894883,0.06574848
"2017-09-22 07:10:00",14112,"CKVY",12.59,38.11,38.02,38.17,37.8,92.4,92.4,91,0.719,35.81,36.17,35.51,2.896,3.107,179.8,8.71,3.946,9.660433,6.636,0.002176042,0.002894883,0.06574848
"2017-09-22 07:15:00",14113,"CKVY",12.61,38.17,38.12,38.23,37.98,91.6,92.6,91.6,0.715,36.05,36.21,35.89,2.488,2.649,191.8,9.88,3.288,10.80499,6.637,0.002592296,0.003498091,0.106337
"2017-09-22 07:20:00",14114,"CKVY",12.63,38.35,38.24,38.48,38.04,91.5,92.1,91.2,0.719,36.04,36.38,35.79,2.37,2.394,176.5,9.35,3.507,17.5332,6.637,0.002592296,0.003498091,0.106337
"2017-09-22 07:25:00",14115,"CKVY",12.7,38.6,38.53,38.72,38.23,89.9,92.5,89.8,0.714,36.3,36.7,35.83,2.389,2.327,165.7,13.8,3.288,35.91812,6.636,0.002592296,0.003498091,0.106337
"2017-09-22 07:30:00",14116,"CKVY",12.76,38.72,38.79,39.03,38.54,90.1,92,89.7,0.719,36.27,36.89,35.87,2.465,2.425,151.1,14.57,3.288,62.05048,6.636,0.006854187,0.007983082,0.1494819
"2017-09-22 07:35:00",14117,"CKVY",12.88,38.97,38.83,39.1,38.6,91.2,92.2,89.9,0.735,36.44,37.03,35.92,2.298,2.392,111.2,15.49,2.85,88.52484,6.636,0.006854187,0.007983082,0.1494819
"2017-09-22 07:40:00",14118,"CKVY",13.03,39.16,39.06,39.28,38.85,89.2,91.9,88,0.724,36.26,37.11,35.62,1.931,2.158,112,13.75,3.288,115.3865,6.636,0.006854187,0.007983082,0.1494819
"2017-09-22 07:45:00",14119,"CKVY",13.14,39.28,39.17,39.34,39.03,89.8,89.8,87.7,0.733,36.13,36.61,35.72,1.719,1.848,124.5,10.84,2.85,139.2345,6.636,0.01207673,0.01358941,0.193735
"2017-09-22 07:50:00",14120,"CKVY",13.32,39.84,39.53,39.84,39.34,87.9,89.9,87.4,0.732,36.43,36.83,35.98,1.678,1.733,129.5,16.58,3.288,160.3738,6.636,0.01207673,0.01358941,0.193735
"2017-09-22 07:55:00",14121,"CKVY",13.42,39.84,39.8,39.96,39.65,87.3,88.2,86.5,0.727,36.36,36.75,36.03,1.842,1.756,88.6,31.22,3.288,177.0459,6.636,0.01207673,0.01358941,0.193735
"2017-09-22 08:00:00",14122,"CKVY",13.48,39.84,39.79,39.96,39.59,88.2,88.6,86.3,0.735,36.3,36.85,35.87,1.954,1.784,87.2,26.69,4.822,176.3387,6.636,0.01621085,0.01801215,0.2381592
"2017-09-22 08:05:00",14123,"CKVY",13.61,40.58,40.33,40.89,39.84,85.3,89.8,85.3,0.732,37.03,37.92,36.39,2.299,2.028,111.6,23.31,4.603,179.8178,6.636,0.01621085,0.01801215,0.2381592
"2017-09-22 08:10:00",14124,"CKVY",13.75,40.58,40.59,40.82,40.39,84.7,87.5,84.6,0.726,36.66,37.34,36.12,2.95,2.556,122.3,9.24,5.699,192.8924,6.636,0.01621085,0.01801215,0.2381592
"2017-09-22 08:15:00",14125,"CKVY",13.82,41.38,41.16,41.81,40.33,83.9,89.1,81.6,0.742,37,38.49,35.96,3.187,3.208,118.9,14.87,5.261,242.6217,6.636,0.02499507,0.02781346,0.2819119
"2017-09-22 08:20:00",14126,"CKVY",13.75,42.05,41.29,42.05,40.94,84.3,85.5,79.74,0.766,36.38,37.97,35.3,3.245,3.311,116.9,11.67,5.261,295.0425,6.635,0.02499507,0.02781346,0.2819119
"2017-09-22 08:25:00",14127,"CKVY",13.7,42.79,42.48,42.91,41.99,75.92,86.4,75.92,0.709,36.66,38.69,35.74,2.837,3.12,153.3,22.79,4.603,366.7206,6.636,0.02499507,0.02781346,0.2819119
"2017-09-22 08:30:00",14128,"CKVY",13.66,43.41,43.05,43.41,42.73,79.94,80.1,74.55,0.765,36.31,37.7,35.28,2.673,2.685,172.7,22.74,4.165,424.8246,6.634,0.04508409,0.05007985,0.3252756
"2017-09-22 08:35:00",14129,"CKVY",13.65,42.73,43.06,43.41,42.66,77.5,80.5,76.54,0.722,36.75,37.72,36.08,2.523,2.476,119.1,38.03,6.357,449.122,6.636,0.04508409,0.05007985,0.3252756
"2017-09-22 08:40:00",14130,"CKVY",13.64,42.66,42.47,42.91,42.17,80.3,84.5,76.58,0.747,36.88,38.53,35.52,2.927,2.634,125.1,12,6.576,410.4213,6.635,0.04508409,0.05007985,0.3252756
"2017-09-22 08:45:00",14131,"CKVY",13.61,42.54,42.81,43.28,42.54,76.75,82.5,76.61,0.71,36.84,38.17,35.77,3.4,3.315,122.1,14.84,7.014,368.5358,6.635,0.03675898,0.04115402,0.366921
"2017-09-22 08:50:00",14132,"CKVY",13.6,43.16,42.74,43.47,42.23,77.5,82.3,76.68,0.734,36.71,38.2,35.75,3.905,3.715,78.61,13.27,7.014,360.3643,6.634,0.03675898,0.04115402,0.366921
"2017-09-22 08:55:00",14133,"CKVY",13.59,43.28,43.48,44.02,43.1,78.26,82.5,76.64,0.745,37.55,38.88,36.48,4.062,3.976,116.7,35.77,7.453,380.9092,6.634,0.03675898,0.04115402,0.366921
"2017-09-22 09:00:00",14134,"CKVY",13.59,42.79,42.84,43.28,42.54,77.26,80,76.88,0.722,36.51,37.17,35.99,3.719,3.79,86,20.1,5.042,367.2537,6.634,0.03785837,0.04299007,0.4071485
"2017-09-22 09:05:00",14135,"CKVY",13.59,43.89,43.05,43.95,42.42,79.62,81,76.81,0.776,36.87,38.29,35.73,2.905,3.309,122.1,34.97,4.603,346.0748,6.634,0.03785837,0.04299007,0.4071485
"2017-09-22 09:10:00",14136,"CKVY",13.57,45.49,44.59,45.49,43.95,76.87,79.35,73.2,0.796,37.52,38.8,36.77,2.518,2.817,70.83,21.2,5.261,400.2484,6.634,0.03785837,0.04299007,0.4071485
"2017-09-22 09:15:00",14137,"CKVY",13.56,45.74,45.56,46.11,44.87,71.11,78.04,69.01,0.743,37.42,39.24,36.05,2.707,2.462,152.5,64.84,7.891,514.8535,6.633,0.06011864,0.06646471,0.4453515
"2017-09-22 09:20:00",14138,"CKVY",13.57,45.18,45.14,45.74,44.74,71.45,74.19,68.15,0.731,36.17,37.34,34.98,3.407,3.157,166.1,17.62,6.138,542.7192,6.632,0.06011864,0.06646471,0.4453515
"2017-09-22 09:25:00",14139,"CKVY",13.57,44.99,45.52,46.1,44.87,73.26,74.57,69.97,0.744,37.29,38.42,36.08,3.45,3.319,160.8,38.39,11.84,469.3236,6.632,0.06011864,0.06646471,0.4453515
"2017-09-22 09:30:00",14140,"CKVY",13.57,45.36,45.37,45.97,44.74,70.75,79.3,67.9,0.729,36.94,39.45,35.52,3.835,3.879,142.8,19.65,7.234,374.9262,6.632,0.04642579,0.0528904,0.4820863
"2017-09-22 09:35:00",14141,"CKVY",13.56,46.34,45.85,46.59,45.3,73.5,76.79,69.41,0.786,37.31,39.22,36.35,4.7,4.176,139.6,15.17,9.86,427.8051,6.633,0.04642579,0.0528904,0.4820863
"2017-09-22 09:40:00",14142,"CKVY",13.56,47.45,46.64,47.95,46.04,68.76,74.32,68.08,0.767,37.63,39.47,36.29,5.392,5.07,131.5,18.52,8.77,541.655,6.632,0.04642579,0.0528904,0.4820863
"2017-09-22 09:45:00",14143,"CKVY",13.56,46.96,47.14,47.76,46.28,68.07,71.88,66.22,0.745,37.42,38.9,36.08,6.257,5.613,130.5,16.46,11.62,646.8453,6.632,0.07798019,0.08794849,0.5156433
"2017-09-22 09:50:00",14144,"CKVY",13.56,45.78,46.86,47.76,45.78,67.04,73.8,65.47,0.702,37.21,38.86,35.35,6.482,6.432,143.3,12.71,10.96,697.1851,6.632,0.07798019,0.08794849,0.5156433
"2017-09-22 09:55:00",14145,"CKVY",13.57,45.1,45.6,46.09,45.04,71.44,74.42,67.32,0.729,36.72,38.12,35.37,7.275,6.946,162.2,24.26,12.06,594.3187,6.632,0.07798019,0.08794849,0.5156433
"2017-09-22 10:00:00",14146,"CKVY",13.58,45.9,45.3,45.96,44.86,70.64,73.66,68.27,0.743,36.57,37.53,35.88,6.117,6.965,189.8,31.47,8.77,435.7867,6.631,0.04559386,0.05492931,0.5477829
"2017-09-22 10:05:00",14147,"CKVY",13.57,46.33,46.16,46.64,45.84,63.53,72.83,63.26,0.679,35.54,37.98,34.19,5.21,5.619,234.4,29.4,10.3,309.1005,6.631,0.04559386,0.05492931,0.5477829
"2017-09-22 10:10:00",14148,"CKVY",13.57,47.18,46.67,47.24,46.14,60.88,64.63,60.88,0.672,34.5,35.34,33.7,3.436,4.365,204.1,19.01,6.138,342.392,6.632,0.04559386,0.05492931,0.5477829
"2017-09-22 10:15:00",14149,"CKVY",13.58,46.19,46.74,47.61,46,63.45,65.34,60.78,0.675,34.97,36.27,34.07,3.306,3.27,215,30.26,6.357,405.916,6.632,0.05149993,0.06044053,0.5783904
"2017-09-22 10:20:00",14150,"CKVY",13.59,45.2,46.11,46.5,45.2,67.37,67.37,63.21,0.69,35.04,35.88,34.42,3.063,3.027,232.9,46.45,12.28,378.277,6.632,0.05149993,0.06044053,0.5783904
"2017-09-22 10:25:00",14151,"CKVY",13.62,42.24,43.62,45.32,42.24,70.86,72.2,67.23,0.648,34.53,35.18,33.47,4.581,3.717,250.5,30.02,17.76,269.2825,6.632,0.05149993,0.06044053,0.5783904
"2017-09-22 10:30:00",14152,"CKVY",13.6,45.14,43.43,45.2,41.99,67.02,72.58,66.3,0.685,34.17,35.28,33.16,5.97,5.171,257.2,19.98,12.71,262.6665,6.632,0.04298152,0.05011407,0.6049976
"2017-09-22 10:35:00",14153,"CKVY",13.58,46.68,46.14,46.81,45.14,59.96,68.91,59.61,0.65,34.53,35.92,33.33,8.28,7.243,243,13.09,16,432.4145,6.633,0.04298152,0.05011407,0.6049976
"2017-09-22 10:40:00",14154,"CKVY",13.59,47.92,47.78,48.78,46.62,55.91,62.08,53.85,0.635,34.17,35.56,32.41,9.31,8.87,248.7,13.38,15.34,632.4334,6.632,0.04298152,0.05011407,0.6049976
"2017-09-22 10:45:00",14155,"CKVY",13.6,48.47,47.77,48.53,46.81,60.57,62.08,54.19,0.702,33.88,35.84,32.04,10.76,10.05,245,15.74,19.51,723.6468,6.633,0.08127462,0.09701335,0.6286143
"2017-09-22 10:50:00",14156,"CKVY",13.6,46.74,47.24,48.53,46.68,59.27,61.81,57.21,0.644,33.86,35.42,32.77,11.26,11.11,235.7,13.94,18.41,671.0989,6.633,0.08127462,0.09701335,0.6286143
"2017-09-22 10:55:00",14157,"CKVY",13.6,47.05,46.79,47.24,46.25,61.26,64.41,58.82,0.673,34.04,35.38,32.94,11.33,11.32,235.7,13.41,14.91,644.6253,6.632,0.08127462,0.09701335,0.6286143
"2017-09-22 11:00:00",14158,"CKVY",13.61,47.85,47.56,48.66,46.74,56.25,61.57,55.84,0.637,33.8,35.34,32.54,10.14,10.9,222.2,14.96,14.03,678.773,6.632,0.08026932,0.09806677,0.6490892
"2017-09-22 11:05:00",14159,"CKVY",13.61,48.72,47.6,48.78,46.99,56.77,62.32,55.43,0.664,33.88,35.93,32.35,8.08,9.02,242.8,24.44,10.74,728.7281,6.633,0.08026932,0.09806677,0.6490892
"2017-09-22 11:10:00",14160,"CKVY",13.62,48.41,48.73,49.4,47.79,53.23,57.59,52.75,0.616,33.47,34.6,32.17,7.017,7.595,237.9,14.72,12.71,754.9824,6.632,0.08026932,0.09806677,0.6490892
"2017-09-22 11:15:00",14161,"CKVY",13.62,48.41,48.36,49.27,47.67,55.5,59.06,53.23,0.642,33.24,35.19,32.16,5.814,6.373,220.8,37.33,9.43,744.7446,6.633,0.08844884,0.1048552,0.6664568
"2017-09-22 11:20:00",14162,"CKVY",13.64,46.25,47.35,48.47,46.19,55.43,57.55,53.82,0.591,32.13,33.85,30.91,4.532,5.236,347.4,45.75,4.603,663.1754,6.633,0.08844884,0.1048552,0.6664568
"2017-09-22 11:25:00",14163,"CKVY",13.65,50.02,47.58,50.02,46.31,58.17,59.58,51.86,0.714,32.68,36.17,31.25,3.177,3.51,222,39.29,11.18,528.1208,6.633,0.08844884,0.1048552,0.6664568
"2017-09-22 11:30:00",14164,"CKVY",13.65,49.21,49.53,50.51,48.47,51.65,59.2,46.51,0.616,31.67,36.62,30.24,3.134,3.216,228.4,48.55,8.33,542.1907,6.633,0.07338174,0.08496929,0.6815248
"2017-09-22 11:35:00",14165,"CKVY",13.65,50.51,49.73,50.57,49.21,49.63,53.27,49.63,0.621,32.64,33.47,31.58,4.302,3.533,173.9,42.43,13.59,599.3625,6.633,0.07338174,0.08496929,0.6815248
"2017-09-22 11:40:00",14166,"CKVY",13.65,51.25,50.1,51.37,49.09,48.02,54.19,46.1,0.617,31.71,34.82,29.47,5.111,5.076,210.9,20.71,13.15,720.264,6.633,0.07338174,0.08496929,0.6815248
"2017-09-22 11:45:00",14167,"CKVY",13.66,50.76,50.55,51.25,50.02,48.33,51.17,45.69,0.61,31.88,33.21,30.46,4.96,4.917,235.3,36.1,7.234,722.378,6.632,0.09229937,0.1067739,0.6920407
"2017-09-22 11:50:00",14168,"CKVY",13.66,49.89,49.48,50.88,48.66,48.91,51.79,46.17,0.598,31.38,32.83,29.98,4.587,4.991,242.9,30.35,10.08,671.8126,6.632,0.09229937,0.1067739,0.6920407
"2017-09-22 11:55:00",14169,"CKVY",13.66,50.14,50.28,51.06,49.58,46.89,49.87,43.46,0.578,30.6,32.74,28.83,4.508,4.477,240.9,25.82,9.43,606.9398,6.633,0.09229937,0.1067739,0.6920407
"2017-09-22 12:00:00",14170,"CKVY",13.66,51.61,50.61,51.86,50.07,42.8,50.42,42.8,0.558,31.29,33.56,29.75,4.714,4.58,179,18.09,8.99,513.6184,6.632,0.07277192,0.08667311,0.7000273
"2017-09-22 12:05:00",14171,"CKVY",13.66,50.81,51.49,52.72,50.68,45.51,48.56,41.84,0.575,30.75,33.34,28.71,5.256,4.706,182.3,48.22,12.71,589.8156,6.633,0.07277192,0.08667311,0.7000273
"2017-09-22 12:10:00",14172,"CKVY",13.66,51.11,51.65,52.35,50.87,42.87,47.26,41.77,0.548,30.98,32.36,29.26,5.73,5.466,233.2,21.51,11.4,674.2543,6.633,0.07277192,0.08667311,0.7000273
"2017-09-22 12:15:00",14173,"CKVY",13.66,51.85,50.91,51.98,50.37,43.35,49.01,42.08,0.57,30.41,32.98,29.16,5.955,5.882,208.5,21.41,9.64,722.2587,6.633,0.0965492,0.1137922,0.7039794
"2017-09-22 12:20:00",14174,"CKVY",13.66,52.53,52.3,52.72,51.61,43.62,45.75,39.92,0.588,30.58,32.17,28.71,6.535,6.496,207.7,20.44,11.18,717.2234,6.632,0.0965492,0.1137922,0.7039794
"2017-09-22 12:25:00",14175,"CKVY",13.66,52.04,52.36,53.52,51.67,40.67,45.27,38.24,0.538,29.58,32.04,27.73,6.59,6.648,213.2,19.84,12.06,735.6927,6.633,0.0965492,0.1137922,0.7039794
"2017-09-22 12:30:00",14176,"CKVY",13.66,51.67,51.26,52.22,50.49,44.51,48.11,38.41,0.581,29.13,32.29,27.3,6.478,6.332,220.4,33.96,10.74,699.7919,6.632,0.09114523,0.1107143,0.7050136
"2017-09-22 12:35:00",14177,"CKVY",13.66,51.42,51.69,51.98,51.36,40.6,45.92,40.36,0.525,29.67,31.57,28.2,6.533,6.551,257.2,13.27,14.69,616.9505,6.633,0.09114523,0.1107143,0.7050136
"2017-09-22 12:40:00",14178,"CKVY",13.65,52.22,51.88,52.35,51.23,45.16,47.91,40.6,0.602,30.8,32.72,28.23,6.712,6.304,255.4,17.08,12.71,568.4509,6.633,0.09114523,0.1107143,0.7050136
"2017-09-22 12:45:00",14179,"CKVY",13.65,52.34,52.32,52.71,51.97,42.28,46.91,42.28,0.566,31.53,32.91,30.11,7.659,7.389,275.8,20.58,12.49,605.7455,6.633,0.09231103,0.111965,0.7008299
"2017-09-22 12:50:00",14180,"CKVY",13.65,50.92,51,52.34,50.61,44.17,48.04,41.15,0.561,30.25,32.02,28.75,7.678,7.475,273.2,15.87,13.59,616.9847,6.633,0.09231103,0.111965,0.7008299
"2017-09-22 12:55:00",14181,"CKVY",13.65,50.54,50.06,50.98,49.56,47.01,47.9,42.69,0.589,29.47,31.09,28.43,7.522,8.01,275.5,22.68,12.06,508.3849,6.633,0.09231103,0.111965,0.7008299
"2017-09-22 13:00:00",14182,"CKVY",13.65,51.71,51.33,51.96,50.48,42.28,48.14,41.21,0.553,30.01,31.73,28.7,6.327,6.884,328.4,18.16,7.453,469.3188,6.632,0.07130651,0.09032901,0.6947967
"2017-09-22 13:05:00",14183,"CKVY",13.65,50.97,51.88,52.33,50.97,41.15,46.32,40.05,0.523,29.65,31.98,28.2,6.321,6.47,255.7,28.61,14.69,480.4859,6.633,0.07130651,0.09032901,0.6947967
"2017-09-22 13:10:00",14184,"CKVY",13.65,50.97,50.87,51.22,50.42,44.61,44.95,41.08,0.568,29.24,30.39,28.17,6.823,6.42,268.4,12.43,14.25,492.3767,6.633,0.07130651,0.09032901,0.6947967
"2017-09-22 13:15:00",14185,"CKVY",13.65,51.84,51.42,51.9,51.03,42.65,46.15,40.36,0.56,29.79,31.46,27.98,8.13,7.567,267.5,13.48,12.28,452.98,6.632,0.06832525,0.0867606,0.6849414
"2017-09-22 13:20:00",14186,"CKVY",13.66,51.34,51.8,52.58,51.28,41.83,44.64,40.67,0.54,29.83,30.88,28.34,8.04,8.11,239.8,14.78,13.59,414.3959,6.633,0.06832525,0.0867606,0.6849414
"2017-09-22 13:25:00",14187,"CKVY",13.65,52.82,51.94,52.82,51.16,38.88,43.58,38.68,0.53,28.89,30.27,27.7,7.818,7.754,242,12.28,13.59,437.3996,6.632,0.06832525,0.0867606,0.6849414
"2017-09-22 13:30:00",14188,"CKVY",13.65,52.82,52.45,52.95,51.9,39.19,42.86,38.06,0.534,28.65,30.5,27.66,7.828,7.856,242.6,15.82,13.59,514.6503,6.633,0.08036197,0.1019332,0.6717983
"2017-09-22 13:35:00",14189,"CKVY",13.65,53.07,53.38,54.43,52.52,38.61,42.52,37.61,0.531,29.41,31.08,27.75,8.1,7.74,250.5,15.16,14.69,594.3628,6.633,0.08036197,0.1019332,0.6717983
"2017-09-22 13:40:00",14190,"CKVY",13.65,52.27,53.14,53.81,52.21,38.16,41.52,37.44,0.509,29.17,30.63,27.21,8.84,8.62,262.8,12.68,17.32,693.3574,6.633,0.08036197,0.1019332,0.6717983
"2017-09-22 13:45:00",14191,"CKVY",13.65,53.32,52.82,53.63,51.96,39.91,43.68,38.16,0.554,29.6,31.32,27.49,8.69,8.54,270.4,19.2,13.15,659.4816,6.633,0.09361699,0.1172853,0.654708
"2017-09-22 13:50:00",14192,"CKVY",13.65,53.01,52.72,53.44,52.33,41.59,42.86,37.65,0.57,28.92,30.92,27.77,8.44,8.61,274.4,14.59,12.93,628.9761,6.633,0.09361699,0.1172853,0.654708
"2017-09-22 13:55:00",14193,"CKVY",13.65,51.65,51.8,53.19,51.03,38.71,41.9,37.72,0.505,27.92,30.29,26.45,7.88,8.19,266.2,18.83,15.78,558.1522,6.632,0.09361699,0.1172853,0.654708
"2017-09-22 14:00:00",14194,"CKVY",13.65,51.77,52.19,53.19,51.59,42.79,44.16,38.06,0.561,28.9,31.4,27.33,7.701,7.864,275.8,13.88,12.06,554.0433,6.633,0.08121501,0.1037328,0.6353675
"2017-09-22 14:05:00",14195,"CKVY",13.65,51.03,51.53,51.96,50.97,54.62,54.65,39.91,0.696,30.98,35.58,27.99,7.95,7.853,279,19.42,15.12,486.519,6.632,0.08121501,0.1037328,0.6353675
"2017-09-22 14:10:00",14196,"CKVY",13.65,51.22,50.32,51.22,49.55,52.19,56.09,48.69,0.67,33.74,35.26,32.23,8.09,7.921,289.2,16.97,14.69,423.1497,6.632,0.08121501,0.1037328,0.6353675
"2017-09-22 14:15:00",14197,"CKVY",13.65,50.73,50.61,51.16,50.11,51.53,54.17,50.4,0.65,33.68,34.68,32.64,8.85,8.62,311.8,13.69,14.69,385.2854,6.631,0.06003183,0.07778629,0.6084773
"2017-09-22 14:20:00",14198,"CKVY",13.65,49.92,50.82,51.77,49.86,52.87,56.06,51.09,0.647,34.61,36.37,33.2,9.47,9.13,299,19.06,17.32,387.2771,6.631,0.06003183,0.07778629,0.6084773
"2017-09-22 14:25:00",14199,"CKVY",13.65,49.92,49.53,50.17,48.94,57.05,57.16,52.73,0.698,33.86,35.34,32.97,10.63,10.16,299.7,11.32,19.95,400.5327,6.631,0.06003183,0.07778629,0.6084773
"2017-09-22 14:30:00",14200,"CKVY",13.65,49.18,49.25,49.98,48.87,58.08,58.25,53.35,0.691,34,35.44,32.98,11.52,11.04,306.1,10.27,18.19,374.0539,6.631,0.05602876,0.07411691,0.5812967
"2017-09-22 14:35:00",14201,"CKVY",13.66,48.87,48.84,49.31,48.44,59.21,59.66,55.55,0.697,34.57,35.32,33.73,11.6,11.71,303,10.41,15.78,328.9232,6.631,0.05602876,0.07411691,0.5812967
"2017-09-22 14:40:00",14202,"CKVY",13.66,48.87,48.74,49.06,48.38,56.27,59.15,54.83,0.662,34.03,35.26,32.97,10.94,11.24,309.2,12.74,16.66,289.096,6.631,0.05602876,0.07411691,0.5812967
"2017-09-22 14:45:00",14203,"CKVY",13.68,48.26,48.69,49.37,48.01,57.74,57.81,54.45,0.664,33.56,34.46,32.6,10.53,10.68,317.3,13.89,16.44,258.2867,6.631,0.04498215,0.06240906,0.5525443
"2017-09-22 14:50:00",14204,"CKVY",13.68,47.89,47.93,48.38,47.58,56.16,58.97,55.1,0.637,33.45,34.37,32.5,10.43,10.59,315.3,12.5,16.88,231.3053,6.63,0.04498215,0.06240906,0.5525443
"2017-09-22 14:55:00",14205,"CKVY",13.7,47.45,47.49,47.89,47.15,55.34,56.92,54.31,0.617,32.51,33.08,31.6,10.5,10.43,320.3,12.53,16.66,187.742,6.63,0.04498215,0.06240906,0.5525443
"2017-09-22 15:00:00",14206,"CKVY",13.71,46.9,47.36,47.64,46.9,58.49,59.93,54.52,0.639,33.2,34.31,31.84,10.24,10.28,318.9,13.93,16,144.5352,6.631,0.03358002,0.04922874,0.5218253
"2017-09-22 15:05:00",14207,"CKVY",13.54,46.65,46.81,47.02,46.53,61.72,61.79,57.74,0.668,33.41,34.3,32.82,10.32,10.15,316.8,12.06,15.56,118.6391,6.63,0.03358002,0.04922874,0.5218253
"2017-09-22 15:10:00",14208,"CKVY",13.22,45.79,46.09,46.65,45.73,63.84,64.22,60.17,0.669,33.9,34.51,33.32,10.59,10.53,314.9,13.79,16.66,99.52746,6.63,0.03358002,0.04922874,0.5218253
"2017-09-22 15:15:00",14209,"CKVY",13.24,45.3,45.6,45.91,45.3,62.54,63.88,62.4,0.643,33.78,34.3,33.26,11.14,10.82,313.6,10.36,19.07,80.47141,6.63,0.02461584,0.03791983,0.4872659
"2017-09-22 15:20:00",14210,"CKVY",13.77,45.43,45.29,45.43,45.17,63.99,64.47,62.54,0.661,33.67,34.05,33.23,11.51,11.36,314.9,10.34,16.88,71.85607,6.629,0.02461584,0.03791983,0.4872659
"2017-09-22 15:25:00",14211,"CKVY",13.77,45,45.09,45.43,44.81,63.06,64.61,63.03,0.641,33.62,34.11,33.01,11.76,11.52,314.8,11.83,19.07,79.75871,6.629,0.02461584,0.03791983,0.4872659
"2017-09-22 15:30:00",14212,"CKVY",13.77,44.81,44.9,45.06,44.69,63.1,64.4,62.34,0.637,33.18,33.67,32.79,11.68,11.93,322.6,10.87,17.32,93.73569,6.629,0.02674186,0.04000147,0.4510497
"2017-09-22 15:35:00",14213,"CKVY",13.78,45.06,44.86,45.06,44.69,64.47,64.51,62.72,0.657,33.3,33.83,32.83,11.22,11.43,325.3,10.95,15.78,103.4596,6.629,0.02674186,0.04000147,0.4510497
"2017-09-22 15:40:00",14214,"CKVY",13.77,44.94,44.94,45.19,44.69,63.96,64.61,61.87,0.649,33.26,33.9,32.68,10.45,10.84,334.5,12.5,16.88,107.5815,6.629,0.02674186,0.04000147,0.4510497
"2017-09-22 15:45:00",14215,"CKVY",13.77,44.7,44.87,45.07,44.58,63.96,64.61,62.49,0.643,33.28,33.87,32.75,9.57,9.88,334.9,13.28,14.47,107.1571,6.628,0.02635062,0.03895751,0.4127128
"2017-09-22 15:50:00",14216,"CKVY",13.8,44.46,44.61,44.83,44.46,65.24,66.5,63.45,0.65,33.46,34.22,33.01,9.34,9.48,327.2,12.98,15.56,96.91879,6.629,0.02635062,0.03895751,0.4127128
"2017-09-22 15:55:00",14217,"CKVY",13.5,43.96,44.21,44.58,43.96,66.44,66.44,64.17,0.649,33.31,33.7,32.9,9.13,9.25,316.3,12.43,14.25,81.33019,6.629,0.02635062,0.03895751,0.4127128
"2017-09-22 16:00:00",14218,"CKVY",13.19,43.96,43.96,44.15,43.84,65.75,67.06,64.96,0.643,33.28,33.87,32.91,9.22,9.21,322.6,13.38,15.56,65.82614,6.629,0.01992172,0.03054178,0.3723098
"2017-09-22 16:05:00",14219,"CKVY",13.13,43.72,43.85,44.15,43.59,66.47,66.68,65.07,0.643,33.23,33.73,32.71,8.77,8.91,320.9,15.41,12.06,57.00993,6.628,0.01992172,0.03054178,0.3723098
"2017-09-22 16:10:00",14220,"CKVY",13.1,43.78,43.74,43.84,43.66,67.5,67.95,66.2,0.655,33.46,33.89,33.16,8.41,8.64,324.4,12.6,11.84,51.60762,6.629,0.01992172,0.03054178,0.3723098
"2017-09-22 16:15:00",14221,"CKVY",13.09,43.53,43.56,43.78,43.41,66.13,67.5,64.76,0.636,32.93,33.68,32.4,8.42,8.44,323.3,12.9,14.03,48.51593,6.628,0.01742936,0.02707046,0.3304311
"2017-09-22 16:20:00",14222,"CKVY",13.11,43.53,43.54,43.66,43.41,66.78,67.09,65.55,0.642,33.08,33.4,32.74,8.8,8.6,341.6,12.3,14.69,47.90126,6.628,0.01742936,0.02707046,0.3304311
"2017-09-22 16:25:00",14223,"CKVY",13.2,43.59,43.68,43.84,43.47,65.61,68.05,65.44,0.632,33.4,33.95,32.79,8.36,8.45,347.6,14.58,11.18,53.14588,6.628,0.01742936,0.02707046,0.3304311
"2017-09-22 16:30:00",14224,"CKVY",13.17,43.53,43.61,43.78,43.47,66.47,66.95,65.24,0.639,32.98,33.45,32.7,7.481,7.855,350.9,16.22,10.74,61.36771,6.627,0.01867521,0.02808012,0.2871976
"2017-09-22 16:35:00",14225,"CKVY",13.12,43.66,43.56,43.66,43.41,66.47,67.02,65.1,0.642,33.03,33.39,32.54,6.299,6.955,355.3,14.88,9.86,63.93501,6.628,0.01867521,0.02808012,0.2871976
"2017-09-22 16:40:00",14226,"CKVY",13.09,43.66,43.61,43.78,43.47,66.65,67.47,65.03,0.644,33.11,33.67,32.52,5.989,6.265,324.6,14.42,8.55,60.30128,6.628,0.01867521,0.02808012,0.2871976
"2017-09-22 16:45:00",14227,"CKVY",13.07,43.48,43.56,43.72,43.41,67.99,68.19,66.03,0.652,33.27,33.71,32.9,5.518,5.879,310.9,10.46,7.672,52.93833,6.627,0.01547117,0.0231984,0.2430091
"2017-09-22 16:50:00",14228,"CKVY",13.07,43.54,43.51,43.66,43.42,65.73,68.47,65.73,0.632,33.42,33.81,32.85,4.932,5.113,326.6,16.46,9.86,48.06359,6.627,0.01547117,0.0231984,0.2430091
"2017-09-22 16:55:00",14229,"CKVY",13.12,43.42,43.51,43.67,43.3,66.04,67.31,64.77,0.632,32.86,33.48,32.31,5.436,5.212,342.9,15.17,10.74,49.3662,6.627,0.01547117,0.0231984,0.2430091
"2017-09-22 17:00:00",14230,"CKVY",13.15,43.55,43.6,43.79,43.42,66.35,67.89,65.87,0.638,33.26,33.82,32.85,5.755,5.479,332.2,12.87,8.55,57.61759,6.627,0.01508489,0.02181348,0.1983157
"2017-09-22 17:05:00",14231,"CKVY",13.07,43.49,43.42,43.61,43.18,67.93,68,65.49,0.652,32.99,33.62,32.55,6.365,6.105,332.4,15.17,9.21,63.62802,6.627,0.01508489,0.02181348,0.1983157
"2017-09-22 17:10:00",14232,"CKVY",13.07,43.18,43.4,43.61,43.18,66.14,68.68,66.14,0.627,33.2,33.93,32.66,6.126,6.095,350.3,13.43,10.52,58.63423,6.627,0.01508489,0.02181348,0.1983157
"2017-09-22 17:15:00",14233,"CKVY",13.06,43.13,43.25,43.37,43,66.08,68.03,65.81,0.625,32.97,33.54,32.39,6.556,6.321,3.048,13.7,12.71,50.06105,6.628,0.0143191,0.02171803,0.1537903
"2017-09-22 17:20:00",14234,"CKVY",13.05,43,43.07,43.19,42.94,67.21,67.52,66.01,0.633,32.78,33.12,32.44,6.931,6.814,28.24,13.59,10.3,44.02838,6.628,0.0143191,0.02171803,0.1537903
"2017-09-22 17:25:00",14235,"CKVY",13.03,42.94,43,43.13,42.88,67.11,68.04,66.6,0.631,32.92,33.31,32.6,6.85,7.003,17.06,14.4,9.64,44.29763,6.627,0.0143191,0.02171803,0.1537903
"2017-09-22 17:30:00",14236,"CKVY",13.02,42.82,42.92,43.01,42.76,66.77,68.49,66.74,0.624,33.03,33.33,32.54,6.512,6.663,352.2,12.32,11.84,38.55906,6.627,0.01327898,0.02096797,0.1102406
"2017-09-22 17:35:00",14237,"CKVY",13.01,42.88,42.85,43.01,42.7,67.76,68.97,66.36,0.635,32.95,33.46,32.34,6.052,6.345,342.5,13.1,9.64,34.10732,6.625,0.01327898,0.02096797,0.1102406
"2017-09-22 17:40:00",14238,"CKVY",13,42.76,42.86,43.01,42.76,67.66,68.35,66.5,0.631,32.91,33.24,32.42,5.795,5.947,339.5,19.36,7.891,30.76511,6.627,0.01327898,0.02096797,0.1102406
"2017-09-22 17:45:00",14239,"CKVY",12.98,42.57,42.71,42.88,42.51,67.83,69,66.29,0.628,32.68,33.39,32.13,5.428,5.709,9.52,14.13,8.11,28.75324,6.626,0.01039753,0.01717926,0.06912173
"2017-09-22 17:50:00",14240,"CKVY",12.97,42.51,42.53,42.64,42.39,67.66,68,66.43,0.625,32.44,32.82,32.09,5.577,5.444,14.08,18.32,8.33,24.39574,6.627,0.01039753,0.01717926,0.06912173
"2017-09-22 17:55:00",14241,"CKVY",12.96,42.39,42.44,42.64,42.26,67.25,68.76,67.25,0.619,32.65,33.03,32.25,5.581,5.527,4.79,16.52,8.55,16.58201,6.626,0.01039753,0.01717926,0.06912173
"2017-09-22 18:00:00",14242,"CKVY",12.95,42.14,42.24,42.39,42.08,66.02,68.38,65.95,0.602,32.17,32.67,31.6,5.961,5.708,8.17,10.94,10.3,10.85291,6.626,0.009459005,0.01579878,0.03455882
"2017-09-22 18:05:00",14243,"CKVY",12.94,42.14,42.16,42.33,42.02,67.15,68.14,65.81,0.612,32.03,32.41,31.56,6.006,5.96,350.9,11.98,9.64,8.298437,6.626,0.009459005,0.01579878,0.03455882
"2017-09-22 18:10:00",14244,"CKVY",12.94,41.89,41.98,42.14,41.77,67.8,68.28,66.8,0.612,31.97,32.4,31.6,6.629,6.272,357.9,13.6,12.71,7.564019,6.626,0.009459005,0.01579878,0.03455882
"2017-09-22 18:15:00",14245,"CKVY",12.93,41.77,41.84,42.02,41.65,67.73,68.8,67.46,0.608,32.04,32.32,31.79,7.082,6.914,346.8,13.13,10.96,6.772285,6.627,0.008121643,0.01498194,0.01457034
"2017-09-22 18:20:00",14246,"CKVY",12.93,41.65,41.73,41.89,41.53,70,70,67.32,0.626,32.11,32.6,31.69,6.994,7.096,343.2,13.17,8.99,5.269192,6.626,0.008121643,0.01498194,0.01457034
"2017-09-22 18:25:00",14247,"CKVY",12.92,41.77,41.7,41.9,41.47,64.82,70.07,64.71,0.582,31.55,32.63,30.76,7.643,7.363,350.6,12.95,14.03,3.81898,6.627,0.008121643,0.01498194,0.01457034
"2017-09-22 18:30:00",14248,"CKVY",12.92,41.84,41.88,42.02,41.71,65.23,65.26,63.89,0.587,30.76,31.08,30.46,7.751,7.7,319.6,12.28,12.49,2.538699,6.626,0.006069378,0.007469539,0.004867899
"2017-09-22 18:35:00",14249,"CKVY",12.91,41.65,41.61,41.9,41.4,65.5,68.01,64.75,0.586,31.34,31.89,30.63,8.07,7.76,322.4,11.41,12.06,1.546538,6.627,0.006069378,0.007469539,0.004867899
"2017-09-22 18:40:00",14250,"CKVY",12.91,41.53,41.59,41.77,41.4,66.09,66.84,63.41,0.588,30.82,31.37,30.1,7.416,7.793,322,11.03,12.28,0.872887,6.627,0.006069378,0.007469539,0.004867899
"2017-09-22 18:45:00",14251,"CKVY",12.9,40.6,41.09,41.53,40.54,70.48,70.89,66.09,0.605,31.53,32,30.9,6.375,6.948,307.2,14.48,8.77,0.4305027,6.626,0.005961024,0.007322031,0.0003536585
"2017-09-22 18:50:00",14252,"CKVY",12.9,40.66,40.6,40.72,40.48,70.27,71.51,69.83,0.605,31.83,32.14,31.51,5.918,6.263,305.8,16.75,8.11,0.1738273,6.627,0.005961024,0.007322031,0.0003536585
"2017-09-22 18:55:00",14253,"CKVY",12.9,40.73,40.81,41.03,40.6,69.24,70.17,67.94,0.597,31.45,31.82,30.94,5.596,5.764,309.5,13.72,10.74,0.04701024,6.626,0.005961024,0.007322031,0.0003536585
"2017-09-22 19:00:00",14254,"CKVY",12.9,40.54,40.9,41.16,40.54,70.21,70.21,68.04,0.601,31.48,31.71,31.21,5.68,5.698,319,14.67,10.08,0.001014082,6.626,0.004828223,0.006109343,2.5E-007
"2017-09-22 19:05:00",14255,"CKVY",12.9,40.05,40.33,40.61,39.99,71.65,71.65,69.93,0.602,31.51,31.83,31.25,5.092,5.427,302.9,10.47,6.576,0,6.626,0.004828223,0.006109343,2.5E-007
"2017-09-22 19:10:00",14256,"CKVY",12.89,40.49,40.09,40.55,39.86,68.8,71.79,68.77,0.588,31.28,31.69,30.86,3.988,4.511,322.1,23.11,5.042,0,6.627,0.004828223,0.006109343,2.5E-007
"2017-09-22 19:15:00",14257,"CKVY",12.89,40.3,40.51,40.73,40.24,69.15,69.18,68.15,0.587,31.06,31.22,30.87,3.201,3.458,2.775,9.89,5.042,0,6.626,0.004094929,0.005376495,2.5E-007
"2017-09-22 19:20:00",14258,"CKVY",12.89,39.99,40.26,40.55,39.93,70.83,70.83,68.84,0.594,31.15,31.37,30.92,3.347,3.19,5.985,11.34,6.357,0,6.627,0.004094929,0.005376495,2.5E-007
"2017-09-22 19:25:00",14259,"CKVY",12.88,39.81,39.86,40.05,39.68,71.45,71.76,70.8,0.595,31.39,31.6,31.2,3.18,3.318,344.3,17.82,4.384,0,6.627,0.004094929,0.005376495,2.5E-007
"2017-09-22 19:30:00",14260,"CKVY",12.89,39.81,39.93,40.18,39.75,70.93,71.48,70.52,0.59,31.26,31.41,31.08,3.567,3.367,350.5,15.85,7.014,0,6.627,0.003335153,0.004563891,2.5E-007
"2017-09-22 19:35:00",14261,"CKVY",12.88,39.56,39.45,39.93,39.13,70.63,71.96,70.59,0.582,30.98,31.39,30.66,3.445,3.506,357.5,13.16,5.699,0,6.626,0.003335153,0.004563891,2.5E-007
"2017-09-22 19:40:00",14262,"CKVY",12.88,39.56,39.51,39.62,39.38,69.6,70.76,69.46,0.574,30.51,30.87,30.29,3.704,3.471,357.4,12.02,5.261,0,6.626,0.003335153,0.004563891,2.5E-007
"2017-09-22 19:45:00",14263,"CKVY",12.88,39.44,39.44,39.56,39.32,70.42,70.9,69.6,0.578,30.6,30.8,30.32,3.316,3.553,343.5,9.41,4.165,0,6.626,0.003427765,0.00464297,2.5E-007
"2017-09-22 19:50:00",14264,"CKVY",12.88,39.32,39.43,39.63,39.2,70.15,70.63,69.67,0.573,30.56,30.8,30.33,2.779,3.065,342.4,8.28,3.507,0,6.627,0.003427765,0.00464297,2.5E-007
"2017-09-22 19:55:00",14265,"CKVY",12.88,39.2,39.4,39.63,39.14,69.81,70.19,69.16,0.568,30.29,30.48,30.07,2.396,2.624,357.6,9.62,3.288,0,6.627,0.003427765,0.00464297,2.5E-007
"2017-09-22 20:00:00",14266,"CKVY",12.87,39.14,39.14,39.39,38.83,69.98,70.29,69.5,0.568,30.15,30.29,30,1.881,2.121,353.5,8.53,1.754,0,6.626,0.002902736,0.004092149,2.5E-007
"2017-09-22 20:05:00",14267,"CKVY",12.87,38.34,38.61,39.14,38.22,72.76,72.83,69.95,0.572,30.39,30.57,30.12,1.259,1.565,329.5,33.37,1.096,0,6.627,0.002902736,0.004092149,2.5E-007
"2017-09-22 20:10:00",14268,"CKVY",12.87,36.98,37.68,38.34,36.86,77.5,77.5,72.83,0.577,30.46,30.75,30.24,1.116,1.098,300.4,44.03,3.507,0,6.627,0.002902736,0.004092149,2.5E-007
"2017-09-22 20:15:00",14269,"CKVY",12.87,37.04,37.09,37.29,36.86,76.95,77.6,76.57,0.575,30.58,30.73,30.33,1.323,1.204,275.9,8.4,2.85,0,6.628,0.001447447,0.002208667,2.5E-007
"2017-09-22 20:20:00",14270,"CKVY",12.86,36.11,36.47,37.16,35.99,80.1,80.1,76.92,0.577,30.34,30.64,30.05,2.027,1.703,280.7,10.46,3.288,0,6.627,0.001447447,0.002208667,2.5E-007
"2017-09-22 20:25:00",14271,"CKVY",12.87,35.37,35.76,36.18,35.31,81.9,82,79.9,0.573,30.38,30.75,30.06,1.936,2.045,228.6,33.52,2.411,0,6.627,0.001447447,0.002208667,2.5E-007
"2017-09-22 20:30:00",14272,"CKVY",12.86,35.81,35.93,36.36,35.31,81.3,81.9,80.1,0.578,30.65,30.91,30.34,1.847,1.904,199.3,15.79,2.411,0,6.626,0.001457797,0.002123246,2.5E-007
"2017-09-22 20:35:00",14273,"CKVY",12.86,34.51,34.98,35.87,34.45,84.2,84.3,81.2,0.569,30.25,30.72,30.01,1.306,1.513,311.9,64.68,1.973,0,6.627,0.001457797,0.002123246,2.5E-007
"2017-09-22 20:40:00",14274,"CKVY",12.86,35.19,34.72,35.25,34.45,81.2,84.5,81.2,0.564,30.33,30.49,29.97,1.049,1.167,219.8,46.6,2.192,0,6.627,0.001457797,0.002123246,2.5E-007
"2017-09-22 20:45:00",14275,"CKVY",12.86,34.88,35.21,35.44,34.82,81.7,81.7,80.5,0.56,29.97,30.15,29.78,0.51,0.769,157.5,45.47,0.658,0,6.627,0.0008781151,0.001345484,2.5E-007
"2017-09-22 20:50:00",14276,"CKVY",12.85,34.14,34.61,34.88,34.14,84.8,84.8,81.8,0.565,30.17,30.47,29.79,0.38,0.473,69.4,44.26,1.973,0,6.627,0.0008781151,0.001345484,2.5E-007
"2017-09-22 20:55:00",14277,"CKVY",12.86,34.63,34.48,34.88,34.01,84.9,86.5,84.2,0.576,30.52,30.87,30.04,0.472,0.427,26.98,35.81,2.192,0,6.627,0.0008781151,0.001345484,2.5E-007
"2017-09-22 21:00:00",14278,"CKVY",12.85,34.76,34.56,34.89,34.14,84.5,85.3,84.5,0.577,30.54,30.84,30.14,1.065,0.781,5.655,11.42,2.63,0,6.627,0.0004533032,0.0007311075,2.5E-007
"2017-09-22 21:05:00",14279,"CKVY",12.85,35.14,34.84,35.14,34.64,84.8,86,84.6,0.587,30.9,31.16,30.51,1.491,1.247,26.58,6.541,2.411,0,6.627,0.0004533032,0.0007311075,2.5E-007
"2017-09-22 21:10:00",14280,"CKVY",12.85,34.77,34.94,35.26,34.58,84.2,86.3,84.2,0.574,30.96,31.46,30.49,1.834,1.696,6.286,37.88,4.603,0,6.626,0.0004533032,0.0007311075,2.5E-007
"2017-09-22 21:15:00",14281,"CKVY",12.85,33.29,33.72,34.77,33.29,87.2,88,83.8,0.561,30.09,30.59,29.68,2.084,2.009,145.1,7.902,4.822,0,6.626,0.0009296741,0.001368798,2.5E-007
"2017-09-22 21:20:00",14282,"CKVY",12.84,32.55,32.82,33.29,32.48,89.9,89.9,87.2,0.562,29.76,30.01,29.46,1.989,2.079,155,3.121,1.973,0,6.626,0.0009296741,0.001368798,2.5E-007
"2017-09-22 21:25:00",14283,"CKVY",12.84,32.68,32.47,32.74,32.3,90.8,90.8,89.8,0.57,29.95,30.36,29.65,1.569,1.735,9.87,79.11,1.534,0,6.625,0.0009296741,0.001368798,2.5E-007
"2017-09-22 21:30:00",14284,"CKVY",12.84,33.79,33.25,33.91,32.61,88.9,90.8,88.9,0.583,30.64,31.02,30.22,1.186,1.305,353.8,10.97,1.973,0,6.627,0.0006797276,0.0009914718,2.5E-007
"2017-09-22 21:35:00",14285,"CKVY",12.84,33.98,33.92,34.1,33.73,88.5,88.9,87.5,0.585,30.78,31.11,30.48,1.05,1.111,340.3,22.98,1.754,0,6.626,0.0006797276,0.0009914718,2.5E-007
"2017-09-22 21:40:00",14286,"CKVY",12.84,34.16,34.35,34.66,33.98,86.1,88.5,85.8,0.574,30.77,31.05,30.4,1.062,1.148,13.04,4.835,1.754,0,6.626,0.0006797276,0.0009914718,2.5E-007
"2017-09-22 21:45:00",14287,"CKVY",12.84,33.67,34,34.22,33.67,88.5,88.6,86.1,0.578,30.68,30.91,30.46,0.63,0.828,14.58,61.25,1.096,0,6.627,0.0005876261,0.0009059202,2.5E-007
"2017-09-22 21:50:00",14288,"CKVY",12.84,33.17,33.19,33.73,32.8,89.5,89.5,87.8,0.573,30.17,30.69,29.79,0.332,0.5,193.3,0.118,0.877,0,6.626,0.0005876261,0.0009059202,2.5E-007
"2017-09-22 21:55:00",14289,"CKVY",12.83,33.42,33.41,33.67,33.11,88.5,89.6,87.9,0.572,30.46,30.58,30.32,0.317,0.228,191.1,43.8,2.63,0,6.626,0.0005876261,0.0009059202,2.5E-007
"2017-09-22 22:00:00",14290,"CKVY",12.82,33.79,33.5,33.79,33.11,88.7,90.4,88.4,0.582,30.76,31.16,30.2,0.869,0.674,314.1,10.7,2.63,0,6.626,0.000298583,0.0004826192,2.5E-007
"2017-09-22 22:05:00",14291,"CKVY",12.82,33.8,33.88,34.04,33.73,88.5,88.7,87.1,0.581,30.76,30.97,30.39,1.113,0.937,341.6,30.65,1.754,0,6.626,0.000298583,0.0004826192,2.5E-007
"2017-09-22 22:10:00",14292,"CKVY",12.83,33.61,33.86,34.1,33.55,89.6,89.7,88.5,0.584,30.97,31.32,30.63,1.021,1.144,38.47,12.79,1.754,0,6.626,0.000298583,0.0004826192,2.5E-007
"2017-09-22 22:15:00",14293,"CKVY",12.83,33.99,33.71,34.05,33.55,89.3,90,89.3,0.591,31.05,31.25,30.84,0.481,0.665,48.35,0.952,1.315,0,6.626,0.0004770919,0.0007413958,2.5E-007
"2017-09-22 22:20:00",14294,"CKVY",12.82,34.17,34.25,34.48,33.93,86.8,89.3,86.7,0.579,30.95,31.29,30.55,0.939,0.705,18.28,10.66,3.288,0,6.626,0.0004770919,0.0007413958,2.5E-007
"2017-09-22 22:25:00",14295,"CKVY",12.82,33.43,33.5,34.17,33.25,89.1,89.2,86.6,0.577,30.34,30.63,29.95,1.363,1.128,69.32,24.18,2.85,0,6.627,0.0004770919,0.0007413958,2.5E-007
"2017-09-22 22:30:00",14296,"CKVY",12.82,33.43,33.58,33.74,33.31,88,89.1,87.9,0.569,30.55,30.77,30.25,1.454,1.483,96.6,2.271,1.754,0,6.625,0.0005857902,0.0008965958,2.5E-007
"2017-09-22 22:35:00",14297,"CKVY",12.82,33.25,33.28,33.56,33.12,89.6,89.6,88,0.575,30.36,30.58,30.13,0.706,1.121,97.1,0.079,0,0,6.626,0.0005857902,0.0008965958,2.5E-007
"2017-09-22 22:40:00",14298,"CKVY",12.82,33.68,33.52,33.8,33.19,87.6,89.6,87.6,0.573,30.55,30.74,30.4,0.444,0.479,41.78,86.6,3.069,0,6.626,0.0005857902,0.0008965958,2.5E-007
"2017-09-22 22:45:00",14299,"CKVY",12.81,32.32,32.83,33.74,32.26,91.8,91.8,87.5,0.568,30.08,30.47,29.8,0.703,0.557,273.1,8.37,2.192,0,6.626,0.0003974269,0.0006278404,2.5E-007
"2017-09-22 22:50:00",14300,"CKVY",12.81,32.2,32.26,32.38,32.14,92.4,92.6,91.8,0.569,30.29,30.46,30.14,0.756,0.748,285.2,13.85,0.877,0,6.625,0.0003974269,0.0006278404,2.5E-007
"2017-09-22 22:55:00",14301,"CKVY",12.81,32.2,32.24,32.32,32.07,92.5,92.7,92.4,0.569,30.33,30.43,30.13,0.54,0.754,353,9.47,1.096,0,6.625,0.0003974269,0.0006278404,2.5E-007
"2017-09-22 23:00:00",14302,"CKVY",12.81,32.32,32.24,32.38,32.07,93.2,93.3,92.4,0.577,30.42,30.66,30.18,0.122,0.301,316.8,36.02,0.438,0,6.625,0.0002533655,0.0004014186,2.5E-007
"2017-09-22 23:05:00",14303,"CKVY",12.81,32.2,32.24,32.38,32.07,92.9,93.3,92.7,0.572,30.44,30.66,30.21,0.115,0.097,59.82,82.6,1.096,0,6.625,0.0002533655,0.0004014186,2.5E-007
"2017-09-22 23:10:00",14304,"CKVY",12.81,32.45,32.28,32.51,32.07,92.6,93.3,92.6,0.576,30.49,30.67,30.27,0.352,0.16,252.2,62.8,1.754,0,6.626,0.0002533655,0.0004014186,2.5E-007
"2017-09-22 23:15:00",14305,"CKVY",12.81,32.2,32.41,32.57,32.2,91.5,92.6,91.1,0.563,30.25,30.54,30,0.752,0.556,253.7,69.3,2.192,0,6.626,0.0001623687,0.0002637062,2.5E-007
"2017-09-22 23:20:00",14306,"CKVY",12.8,32.63,32.43,32.63,32.07,93.3,93.3,91.4,0.585,30.5,30.91,29.88,1.398,1.116,143.8,17.01,2.85,0,6.625,0.0001623687,0.0002637062,2.5E-007
"2017-09-22 23:25:00",14307,"CKVY",12.8,32.82,32.71,32.88,32.51,93.4,94.2,93.3,0.59,31.12,31.39,30.84,1.583,1.49,229,25.22,2.85,0,6.626,0.0001623687,0.0002637062,2.5E-007
"2017-09-22 23:30:00",14308,"CKVY",12.8,32.75,32.77,32.94,32.63,92,93.4,92,0.579,30.86,31.12,30.59,2.166,1.88,246.1,4.75,3.507,0,6.625,0.0004356986,0.0006424593,2.5E-007
"2017-09-22 23:35:00",14309,"CKVY",12.8,32.88,32.8,32.94,32.63,92.7,92.8,91.9,0.587,30.8,31.08,30.57,2.029,2.061,224.5,10.47,2.85,0,6.625,0.0004356986,0.0006424593,2.5E-007
"2017-09-22 23:40:00",14310,"CKVY",12.8,32.94,32.88,33,32.75,94.1,94.1,92.8,0.597,31.19,31.43,30.98,2.086,2.092,215.4,14.56,2.85,0,6.626,0.0004356986,0.0006424593,2.5E-007
"2017-09-22 23:45:00",14311,"CKVY",12.8,33.25,33.09,33.31,32.82,93.9,94.6,93.9,0.603,31.64,31.81,31.32,1.514,1.814,174.4,23.1,2.192,0,6.625,0.0004984683,0.0007116319,2.5E-007
"2017-09-22 23:50:00",14312,"CKVY",12.79,32.94,33.14,33.43,32.94,93.8,94,93,0.595,31.46,31.77,31.25,1.603,1.526,250,19.34,3.069,0,6.625,0.0004984683,0.0007116319,2.5E-007
"2017-09-22 23:55:00",14313,"CKVY",12.79,33.19,33.03,33.19,32.88,93.5,93.8,93.4,0.599,31.38,31.55,31.24,1.677,1.65,219.9,9.23,3.288,0,6.625,0.0004984683,0.0007116319,2.5E-007
"2017-09-23 00:00:00",14314,"CKVY",12.79,33.56,33.33,33.56,33.06,91.7,93.6,91.5,0.596,31.35,31.53,31.18,2.215,1.933,218.3,10.86,3.726,0,6.625,0.0004693165,0.0006827896,2.5E-007
"2017-09-23 00:05:00",14315,"CKVY",12.78,33.87,33.7,33.93,33.43,90.7,91.9,90.6,0.597,31.45,31.61,31.28,2.308,2.316,212.9,14.7,3.726,0,6.626,0.0004693165,0.0006827896,2.5E-007
"2017-09-23 00:10:00",14316,"CKVY",12.78,33.62,33.7,33.93,33.43,92.1,92.1,90.5,0.6,31.43,31.62,31.27,2.157,2.267,292,38.37,2.411,0,6.625,0.0004693165,0.0006827896,2.5E-007
"2017-09-23 00:15:00",14317,"CKVY",12.78,33.62,33.62,33.74,33.5,91.7,92.2,91.7,0.598,31.52,31.64,31.41,1.275,1.715,225.1,39.26,1.315,0,6.625,0.0006539097,0.0009307849,2.5E-007
"2017-09-23 00:20:00",14318,"CKVY",12.78,33.87,33.73,33.93,33.56,91.8,92,90.8,0.604,31.48,31.84,31.2,0.606,0.899,152.3,70.46,1.096,0,6.625,0.0006539097,0.0009307849,2.5E-007
"2017-09-23 00:25:00",14319,"CKVY",12.78,34.18,34.07,34.3,33.8,89.9,91.8,89.8,0.599,31.63,31.79,31.52,0.519,0.468,26.28,8.07,2.85,0,6.625,0.0006539097,0.0009307849,2.5E-007
"2017-09-23 00:30:00",14320,"CKVY",12.78,34.42,34.33,34.48,34.18,88.2,89.9,88.2,0.594,31.41,31.64,31.22,1.18,0.876,3.379,7.296,2.85,0,6.624,0.0003748034,0.0005902784,2.5E-007
"2017-09-23 00:35:00",14321,"CKVY",12.77,34.55,34.49,34.61,34.3,87.6,88.2,87.4,0.593,31.25,31.38,31.1,1.5,1.358,12.43,7.194,1.754,0,6.624,0.0003748034,0.0005902784,2.5E-007
"2017-09-23 00:40:00",14322,"CKVY",12.78,34.48,34.48,34.67,34.3,88.6,88.6,87.6,0.598,31.41,31.57,31.2,1.29,1.513,350.3,1.813,1.754,0,6.625,0.0003748034,0.0005902784,2.5E-007
"2017-09-23 00:45:00",14323,"CKVY",12.77,34.36,34.34,34.48,34.18,89,89.3,88.4,0.597,31.39,31.58,31.25,0.59,0.899,56.59,40.16,0.658,0,6.624,0.0006360371,0.0009624619,2.5E-007
"2017-09-23 00:50:00",14324,"CKVY",12.77,34.42,34.32,34.48,34.11,89.5,89.9,88.9,0.602,31.52,31.69,31.28,0.328,0.416,48.39,25.25,1.534,0,6.625,0.0006360371,0.0009624619,2.5E-007
"2017-09-23 00:55:00",14325,"CKVY",12.77,33.93,34.1,34.42,33.8,90.4,90.4,89.5,0.597,31.53,31.78,31.29,0.701,0.473,26.53,6.195,2.411,0,6.624,0.0006360371,0.0009624619,2.5E-007
"2017-09-23 01:00:00",14326,"CKVY",12.77,33.5,33.79,34.05,33.43,91,91,90.4,0.59,31.34,31.54,31.08,0.959,0.841,10.4,5.968,1.534,0,6.625,0.0003212574,0.0005138418,2.5E-007
"2017-09-23 01:05:00",14327,"CKVY",12.76,33.5,33.48,33.68,33.37,91.3,91.5,90.9,0.593,31.23,31.45,31.09,1.506,1.292,349.5,17.12,2.63,0,6.625,0.0003212574,0.0005138418,2.5E-007
"2017-09-23 01:10:00",14328,"CKVY",12.76,33.06,33.23,33.56,32.94,92.5,92.5,91.2,0.59,31.17,31.35,30.96,1.485,1.434,253.1,18.35,2.85,0,6.624,0.0003212574,0.0005138418,2.5E-007
"2017-09-23 01:15:00",14329,"CKVY",12.76,32.57,32.83,33.19,32.57,92.5,92.9,92.1,0.578,30.89,31.24,30.63,1.78,1.668,244.2,9.33,2.63,0,6.625,0.0004905647,0.0007267112,2.5E-007
"2017-09-23 01:20:00",14330,"CKVY",12.76,32.51,32.46,32.69,32.32,94.1,94.1,92.4,0.587,30.75,31.05,30.44,1.712,1.702,274.6,3.461,2.411,0,6.625,0.0004905647,0.0007267112,2.5E-007
"2017-09-23 01:25:00",14331,"CKVY",12.76,32.75,32.71,32.88,32.51,94.1,94.3,94.1,0.592,31.22,31.39,31,1.706,1.797,283.9,13.37,2.192,0,6.625,0.0004905647,0.0007267112,2.5E-007
"2017-09-23 01:30:00",14332,"CKVY",12.76,32.45,32.61,32.82,32.32,93.6,94.2,93.5,0.582,31.04,31.32,30.69,1.234,1.467,324.2,16.68,1.315,0,6.625,0.0004160648,0.000605808,2.5E-007
"2017-09-23 01:35:00",14333,"CKVY",12.75,31.95,31.92,32.45,31.7,94.6,94.6,92.9,0.576,30.29,30.81,29.96,0.711,1.019,165.7,30.69,0.877,0,6.626,0.0004160648,0.000605808,2.5E-007
"2017-09-23 01:40:00",14334,"CKVY",12.75,31.64,31.94,32.2,31.58,94.8,95.2,94.6,0.571,30.67,30.96,30.26,0.395,0.457,173.7,38.83,1.973,0,6.626,0.0004160648,0.000605808,2.5E-007
"2017-09-23 01:45:00",14335,"CKVY",12.75,31.95,31.93,32.14,31.58,95.4,95.5,94.8,0.582,30.74,30.98,30.26,0.327,0.343,140.9,5.391,1.534,0,6.625,0.0002019707,0.0003176765,2.5E-007
"2017-09-23 01:50:00",14336,"CKVY",12.75,32.08,31.9,32.08,31.7,95.5,95.5,95.1,0.585,30.69,30.94,30.47,0.319,0.292,163.3,20.61,0.877,0,6.625,0.0002019707,0.0003176765,2.5E-007
"2017-09-23 01:55:00",14337,"CKVY",12.75,32.7,32.36,32.7,31.95,95.6,95.8,95.5,0.601,31.27,31.6,30.81,0.349,0.341,227.3,23.34,1.534,0,6.626,0.0002019707,0.0003176765,2.5E-007
"2017-09-23 02:00:00",14338,"CKVY",12.74,32.39,32.63,32.82,32.33,94.7,95.6,94.7,0.588,31.36,31.67,31,0.943,0.596,262.4,14.07,2.85,0,6.625,0.0001532852,0.0002441119,2.5E-007
"2017-09-23 02:05:00",14339,"CKVY",12.74,32.02,32.1,32.45,31.9,95.1,95.2,94.7,0.582,30.81,31.13,30.64,1.552,1.298,286.3,8.24,2.85,0,6.626,0.0001532852,0.0002441119,2.5E-007
"2017-09-23 02:10:00",14340,"CKVY",12.74,31.65,31.88,32.08,31.59,95,95.3,95,0.572,30.66,30.88,30.32,1.543,1.625,291,37.66,1.754,0,6.626,0.0001532852,0.0002441119,2.5E-007
"2017-09-23 02:15:00",14341,"CKVY",12.74,31.96,31.69,32.02,31.46,95.4,95.5,94.9,0.582,30.5,30.88,30.2,1.427,1.525,285.7,28.51,3.288,0,6.626,0.0003113761,0.0004567002,2.5E-007
"2017-09-23 02:20:00",14342,"CKVY",12.73,31.28,31.61,31.96,31.28,94.9,95.5,94.9,0.563,30.37,30.81,29.99,1.004,1.214,285.6,0.296,1.534,0,6.626,0.0003113761,0.0004567002,2.5E-007
"2017-09-23 02:25:00",14343,"CKVY",12.73,30.85,31.11,31.34,30.73,95.4,95.5,94.8,0.556,29.87,30.06,29.53,1.369,1.062,68.23,45.47,3.288,0,6.625,0.0003113761,0.0004567002,2.5E-007
"2017-09-23 02:30:00",14344,"CKVY",12.73,30.73,31.01,31.22,30.73,96.3,96.4,95.4,0.559,30.02,30.29,29.59,1.302,1.359,40.25,18,2.411,0,6.626,0.0002613123,0.000390006,2.5E-007
"2017-09-23 02:35:00",14345,"CKVY",12.73,30.6,30.62,30.91,30.42,96.4,96.4,96,0.556,29.67,29.98,29.44,1.568,1.381,8.04,7.212,1.973,0,6.626,0.0002613123,0.000390006,2.5E-007
"2017-09-23 02:40:00",14346,"CKVY",12.73,31.1,30.94,31.22,30.6,96.9,96.9,96.3,0.571,30.12,30.44,29.69,1.627,1.698,345.2,9.92,2.411,0,6.626,0.0002613123,0.000390006,2.5E-007
"2017-09-23 02:45:00",14347,"CKVY",12.72,31.53,31.32,31.59,31.1,96.7,96.9,96.7,0.58,30.53,30.8,30.31,1.6,1.626,320.5,21.53,1.973,0,6.627,0.0002364804,0.000342288,2.5E-007
"2017-09-23 02:50:00",14348,"CKVY",12.71,30.97,31.34,31.59,30.97,95.2,96.7,95.2,0.558,30.36,30.75,29.76,1.173,1.399,14.84,36.87,1.973,0,6.627,0.0002364804,0.000342288,2.5E-007
"2017-09-23 02:55:00",14349,"CKVY",12.71,30.85,31.09,31.28,30.85,95.3,95.8,95.1,0.556,29.94,30.2,29.68,0.953,0.961,339.9,41.61,3.069,0,6.626,0.0002364804,0.000342288,2.5E-007
"2017-09-23 03:00:00",14350,"CKVY",12.71,29.24,29.8,30.97,29.06,93.9,95.3,92.6,0.513,28.22,29.77,27.36,1.456,1.157,299.7,7.166,3.507,0,6.626,0.0002647935,0.0003964215,2.5E-007
"2017-09-23 03:05:00",14351,"CKVY",12.69,29.12,29.13,29.3,28.93,95.1,95.1,93.9,0.517,27.73,28,27.48,2.377,1.906,307.2,4.856,3.946,0,6.627,0.0002647935,0.0003964215,2.5E-007
"2017-09-23 03:10:00",14352,"CKVY",12.69,29.24,28.95,29.24,28.62,95.8,95.8,95,0.523,27.75,28.19,27.38,2.775,2.713,318.6,8.42,3.288,0,6.627,0.0002647935,0.0003964215,2.5E-007
"2017-09-23 03:15:00",14353,"CKVY",12.7,29.24,29.28,29.43,29.12,96,96.1,95.7,0.524,28.28,28.44,28.11,2.386,2.599,342.9,5.755,1.973,0,6.627,0.0003718618,0.0005127827,2.5E-007
"2017-09-23 03:20:00",14354,"CKVY",12.69,29.68,29.45,29.74,29.12,96.4,96.4,95.9,0.536,28.49,28.85,28.09,1.828,2.102,340.4,3.504,2.192,0,6.627,0.0003718618,0.0005127827,2.5E-007
"2017-09-23 03:25:00",14355,"CKVY",12.69,29.68,29.7,29.86,29.49,96.2,96.5,96.2,0.535,28.8,28.99,28.54,1.559,1.658,345.5,3.958,2.192,0,6.627,0.0003718618,0.0005127827,2.5E-007
"2017-09-23 03:30:00",14356,"CKVY",12.69,29.74,29.8,30.05,29.49,96.2,96.4,96.1,0.536,28.87,29.14,28.52,1.635,1.549,351.7,9.32,3.507,0,6.627,0.0002600573,0.0003710996,2.5E-007
"2017-09-23 03:35:00",14357,"CKVY",12.68,29.43,29.67,29.86,29.43,94.6,96.3,94.6,0.521,28.54,28.87,28.08,1.896,1.814,6.244,6.525,3.726,0,6.627,0.0002600573,0.0003710996,2.5E-007
"2017-09-23 03:40:00",14358,"CKVY",12.68,29.37,29.45,29.61,29.24,94,94.7,93.9,0.516,27.99,28.23,27.71,1.904,1.91,346.7,17.54,2.63,0,6.627,0.0002600573,0.0003710996,2.5E-007
"2017-09-23 03:45:00",14359,"CKVY",12.68,29,29.22,29.43,28.93,94.1,94.2,93.8,0.509,27.74,27.98,27.38,1.614,1.81,325.5,15.61,2.192,0,6.626,0.0003597912,0.0005133608,2.5E-007
"2017-09-23 03:50:00",14360,"CKVY",12.66,28.44,28.98,29.18,28.38,93.7,94.5,93.7,0.495,27.55,27.8,26.8,1.407,1.481,321,19.25,2.85,0,6.627,0.0003597912,0.0005133608,2.5E-007
"2017-09-23 03:55:00",14361,"CKVY",12.67,27.89,28.09,28.5,27.82,94.7,94.7,93.6,0.489,26.61,26.94,26.45,1.668,1.501,305.4,7.667,3.069,0,6.627,0.0003597912,0.0005133608,2.5E-007
"2017-09-23 04:00:00",14362,"CKVY",12.66,28.26,28.09,28.26,27.76,95.7,95.7,94.7,0.502,26.93,27.19,26.46,2.133,1.916,318.3,4.219,3.288,0,6.628,0.0003279081,0.0004734819,2.5E-007
"2017-09-23 04:05:00",14363,"CKVY",12.65,27.27,27.92,28.32,27.27,94.7,95.7,94.6,0.477,26.75,27.24,25.95,2.192,2.144,303,13.61,2.411,0,6.627,0.0003279081,0.0004734819,2.5E-007
"2017-09-23 04:10:00",14364,"CKVY",12.65,27.52,27.39,27.58,27.15,96,96.1,94.5,0.489,26.24,26.61,25.87,2.162,2.187,301.2,10.99,2.85,0,6.628,0.0003279081,0.0004734819,2.5E-007
"2017-09-23 04:15:00",14365,"CKVY",12.65,27.52,27.45,27.58,27.28,96.3,96.4,96,0.49,26.51,26.65,26.33,1.931,2.006,339.9,16.56,2.63,0,6.628,0.0003087689,0.000430844,2.5E-007
"2017-09-23 04:20:00",14366,"CKVY",12.64,28.39,28.08,28.39,27.46,97,97,96.3,0.512,27.28,27.65,26.55,2.096,2.053,14.72,7.441,3.069,0,6.628,0.0003087689,0.000430844,2.5E-007
"2017-09-23 04:25:00",14367,"CKVY",12.64,28.27,28.34,28.51,28.14,96.7,97.1,96.7,0.508,27.59,27.78,27.32,2.068,2.076,1.944,11.11,3.288,0,6.628,0.0003087689,0.000430844,2.5E-007
"2017-09-23 04:30:00",14368,"CKVY",12.64,28.57,28.37,28.64,28.08,95.9,96.7,95.9,0.51,27.47,27.65,27.24,2.449,2.241,354.6,7.823,3.726,0,6.628,0.0002498085,0.0003475396,2.5E-007
"2017-09-23 04:35:00",14369,"CKVY",12.63,28.39,28.42,28.7,28.14,94.4,96,94.4,0.498,27.2,27.66,26.74,2.704,2.578,13.69,6.002,4.165,0,6.628,0.0002498085,0.0003475396,2.5E-007
"2017-09-23 04:40:00",14370,"CKVY",12.63,27.28,27.97,28.39,27.15,93,94.5,93,0.469,26.45,27.01,25.4,2.439,2.592,322.3,37.8,2.63,0,6.628,0.0002498085,0.0003475396,2.5E-007
"2017-09-23 04:45:00",14371,"CKVY",12.62,27.03,27,27.28,26.78,95,95,93,0.473,25.52,25.84,25.16,2.104,2.281,298.1,5.183,2.411,0,6.628,0.0004196343,0.0005755774,2.5E-007
"2017-09-23 04:50:00",14372,"CKVY",12.62,26.78,26.75,27.03,26.53,95.2,95.3,94.7,0.47,25.49,25.8,25.23,1.664,1.891,303.8,7.892,2.192,0,6.629,0.0004196343,0.0005755774,2.5E-007
"2017-09-23 04:55:00",14373,"CKVY",12.61,27.03,27.2,27.46,26.72,95.7,96.2,95.2,0.477,26.17,26.51,25.54,1.522,1.554,336.4,31.95,2.411,0,6.627,0.0004196343,0.0005755774,2.5E-007
"2017-09-23 05:00:00",14374,"CKVY",12.6,26.72,27.11,27.4,26.66,95.3,96.1,95.3,0.469,26.06,26.4,25.5,1.505,1.535,307,7.091,2.411,0,6.628,0.0002722581,0.0003903447,2.5E-007
"2017-09-23 05:05:00",14375,"CKVY",12.6,27.4,26.9,27.52,26.47,96.2,96.4,95.1,0.487,25.81,26.6,25.26,1.644,1.561,318.9,11.78,2.85,0,6.627,0.0002722581,0.0003903447,2.5E-007
"2017-09-23 05:10:00",14376,"CKVY",12.58,27.9,27.63,28.02,27.4,96,96.4,96,0.496,26.7,27.06,26.47,2.018,1.857,325.5,6.098,3.069,0,6.629,0.0002722581,0.0003903447,2.5E-007
"2017-09-23 05:15:00",14377,"CKVY",12.59,27.9,28.08,28.27,27.84,94.5,96,94.5,0.489,26.93,27.12,26.54,2.206,2.142,331.5,11.1,3.507,0,6.628,0.0002804223,0.0003972082,2.5E-007
"2017-09-23 05:20:00",14378,"CKVY",12.58,26.48,26.66,27.9,26.29,95,95,92.2,0.463,25.06,26.52,24.55,2.363,2.269,291.9,6.308,3.288,0,6.628,0.0002804223,0.0003972082,2.5E-007
"2017-09-23 05:25:00",14379,"CKVY",12.58,26.23,26.16,26.48,25.86,96.1,96.1,94.8,0.464,24.99,25.38,24.62,2.649,2.542,294.5,9.76,3.946,0,6.628,0.0002804223,0.0003972082,2.5E-007
"2017-09-23 05:30:00",14380,"CKVY",12.57,26.3,26.41,26.61,26.17,96.6,96.7,96,0.467,25.54,25.77,25.2,2.165,2.447,327.7,5.786,2.411,0,6.628,0.0003520852,0.0004825252,2.5E-007
"2017-09-23 05:35:00",14381,"CKVY",12.57,25.56,25.61,26.42,25.18,95.9,96.6,95.4,0.45,24.6,25.59,24.05,1.638,1.852,168.2,36.42,2.192,0,6.628,0.0003520852,0.0004825252,2.5E-007
"2017-09-23 05:40:00",14382,"CKVY",12.57,25.68,25.61,25.8,25.37,96.6,96.7,95.9,0.456,24.73,24.91,24.51,1.247,1.418,149.5,4.707,2.411,0,6.628,0.0003520852,0.0004825252,2.5E-007
"2017-09-23 05:45:00",14383,"CKVY",12.57,25.37,25.38,25.68,25.18,96.6,96.7,96.4,0.45,24.53,24.86,24.32,1.46,1.305,153,4.894,1.973,0,6.628,0.0002149041,0.0003091897,2.5E-007
"2017-09-23 05:50:00",14384,"CKVY",12.57,25.43,25.31,25.43,25.12,96.8,96.8,96.5,0.452,24.49,24.66,24.31,1.502,1.514,148.7,16.75,1.973,0,6.628,0.0002149041,0.0003091897,2.5E-007
"2017-09-23 05:55:00",14385,"CKVY",12.56,24.82,25.33,25.62,24.75,96.9,97.1,96.8,0.441,24.58,24.88,23.99,1.407,1.467,137.8,8.45,2.192,0.009602181,6.628,0.0002149041,0.0003091897,2.5E-007
"2017-09-23 06:00:00",14386,"CKVY",12.56,24.63,24.64,24.82,24.51,96.8,96.9,96.5,0.437,23.83,24.05,23.66,1.322,1.359,165.7,12.8,1.754,0.1099935,6.628,0.0001949653,0.0002802908,0.0001232498
"2017-09-23 06:05:00",14387,"CKVY",12.56,24.94,24.79,24.94,24.51,97.2,97.2,96.7,0.444,24.05,24.25,23.71,1.081,1.198,235.3,67.25,1.096,0.3730811,6.627,0.0001949653,0.0002802908,0.0001232498
"2017-09-23 06:10:00",14388,"CKVY",12.55,25.07,24.88,25.07,24.76,97.4,97.4,97.1,0.448,24.22,24.44,24.07,0.607,0.846,321.2,12.01,0.877,0.8473027,6.628,0.0001949653,0.0002802908,0.0001232498
"2017-09-23 06:15:00",14389,"CKVY",12.56,25.07,25.06,25.19,24.94,97.7,97.7,97.4,0.449,24.45,24.6,24.3,0.221,0.395,288.6,2.514,0.658,1.600671,6.628,0.0002252615,0.0003316161,0.003854141
"2017-09-23 06:20:00",14390,"CKVY",12.55,24.82,24.99,25.13,24.82,97.6,97.7,97.5,0.444,24.42,24.56,24.23,0.097,0.181,287.9,0.091,0,2.776097,6.628,0.0002252615,0.0003316161,0.003854141
"2017-09-23 06:25:00",14391,"CKVY",12.56,25.69,25.52,26.06,24.82,97.9,97.9,97.5,0.462,24.97,25.54,24.23,0.424,0.21,249.8,38.28,2.85,4.466428,6.628,0.0002252615,0.0003316161,0.003854141
"2017-09-23 06:30:00",14392,"CKVY",12.56,25.07,25.39,25.81,25.07,98,98.1,97.8,0.451,24.89,25.28,24.58,0.563,0.471,301,63.44,1.754,6.51882,6.63,-0.002708642,-0.002870233,0.01276299
"2017-09-23 06:35:00",14393,"CKVY",12.57,25.31,25.28,25.44,25.07,98.2,98.3,98,0.456,24.83,25.01,24.58,0.904,0.729,55.59,9.84,1.534,8.688645,6.63,-0.002708642,-0.002870233,0.01276299
"2017-09-23 06:40:00",14394,"CKVY",12.59,24.94,25.12,25.44,24.82,98.3,98.3,98.2,0.449,24.69,25.01,24.39,0.95,0.97,83.3,3.352,1.754,11.76545,6.63,-0.002708642,-0.002870233,0.01276299
"2017-09-23 06:45:00",14395,"CKVY",12.62,25.31,25.15,25.44,24.88,98.3,98.3,98.2,0.456,24.73,25.02,24.46,0.831,0.907,85.7,3.502,1.096,17.42842,6.629,-0.002216167,-0.002319576,0.03069445
"2017-09-23 06:50:00",14396,"CKVY",12.67,26.12,25.71,26.18,25.31,98.3,98.4,98.2,0.472,25.3,25.77,24.89,0.874,0.848,107.1,5.258,1.534,26.30254,6.629,-0.002216167,-0.002319576,0.03069445
"2017-09-23 06:55:00",14397,"CKVY",12.76,26.55,26.45,26.68,26.06,98.2,98.3,98.1,0.48,26.03,26.25,25.64,0.948,0.898,129.8,4.601,1.973,44.23072,6.629,-0.002216167,-0.002319576,0.03069445
"2017-09-23 07:00:00",14398,"CKVY",12.92,27.55,27.06,27.61,26.55,98.2,98.3,98.1,0.5,26.62,27.16,26.11,1.378,1.146,120.7,2.451,2.411,65.19676,6.629,-0.00170283,-0.001767931,0.06388214
"2017-09-23 07:05:00",14399,"CKVY",13.15,28.35,27.85,28.41,27.42,98,98.2,98,0.516,27.38,27.94,26.97,1.424,1.424,143.6,11.99,1.973,88.90053,6.629,-0.00170283,-0.001767931,0.06388214
"2017-09-23 07:10:00",14400,"CKVY",13.48,27.79,28.36,28.72,27.67,97.6,98.1,97.6,0.502,27.84,28.23,27.09,1.38,1.393,195.5,27.19,1.973,107.3985,6.628,-0.00170283,-0.001767931,0.06388214
"2017-09-23 07:15:00",14401,"CKVY",13.8,28.6,28.34,28.66,27.79,97.4,97.7,97.3,0.518,27.73,28.06,27.2,1.594,1.485,165.5,10.59,3.069,123.3314,6.629,0.003574012,0.00388846,0.10467
"2017-09-23 07:20:00",14402,"CKVY",14.09,29.28,29.17,29.53,28.47,96.9,97.4,96.9,0.53,28.48,28.82,27.81,1.749,1.65,175,14.73,2.411,136.9416,6.629,0.003574012,0.00388846,0.10467
"2017-09-23 07:25:00",14403,"CKVY",14.01,29.15,29.13,29.4,28.9,96.3,97,96.3,0.524,28.28,28.63,28,2.04,1.903,195.5,10.25,3.288,148.1502,6.63,0.003574012,0.00388846,0.10467
"2017-09-23 07:30:00",14404,"CKVY",13.92,28.9,29.07,29.28,28.84,96,96.3,95.9,0.517,28.08,28.31,27.83,2.208,2.136,215,6.735,3.726,159.2223,6.629,0.007370714,0.008014827,0.1482027
"2017-09-23 07:35:00",14405,"CKVY",13.86,30.01,29.3,30.08,28.72,96.8,96.9,95.9,0.545,28.41,29.28,27.72,2.249,2.266,208.4,17.49,2.85,179.1131,6.63,0.007370714,0.008014827,0.1482027
"2017-09-23 07:40:00",14406,"CKVY",13.83,30.2,30.32,30.63,29.95,97,97.1,96.8,0.551,29.56,29.9,29.2,2,2.146,215.5,22.78,2.63,201.4923,6.629,0.007370714,0.008014827,0.1482027
"2017-09-23 07:45:00",14407,"CKVY",13.75,30.26,30.22,30.39,30.02,97.2,97.2,96.9,0.553,29.5,29.69,29.28,1.59,1.795,224.3,17.23,2.192,206.4376,6.63,0.01131981,0.01221744,0.1926818
"2017-09-23 07:50:00",14408,"CKVY",13.87,30.39,30.19,30.51,29.89,96.9,97.3,96.9,0.554,29.47,29.74,29.19,1.291,1.429,245.5,42.49,1.973,174.4997,6.628,0.01131981,0.01221744,0.1926818
"2017-09-23 07:55:00",14409,"CKVY",13.93,31.06,30.69,31.13,30.26,96.7,96.9,96.6,0.569,29.87,30.31,29.45,0.865,1.068,331.7,39.29,1.315,143.4888,6.629,0.01131981,0.01221744,0.1926818
"2017-09-23 08:00:00",14410,"CKVY",13.89,31.43,31.22,31.49,30.94,95.2,96.7,95.1,0.569,30.2,30.51,29.8,0.594,0.774,280.1,43.82,1.754,142.6871,6.628,0.01220469,0.0131059,0.2372917
"2017-09-23 08:05:00",14411,"CKVY",13.86,31.61,31.7,32.05,31.43,91.9,95.4,91.9,0.553,30.15,30.62,29.4,0.536,0.487,287.8,92.3,2.411,174.9887,6.63,0.01220469,0.0131059,0.2372917
"2017-09-23 08:10:00",14412,"CKVY",13.7,31.61,31.74,32.1,31.48,91.3,93.6,91.3,0.549,29.82,30.46,29.28,1.034,0.754,337.9,12.94,2.63,185.9523,6.629,0.01220469,0.0131059,0.2372917
"2017-09-23 08:15:00",14413,"CKVY",13.66,32.59,32.08,32.72,31.48,91.7,92.9,91,0.574,29.93,30.58,29.19,1.383,1.167,29.67,21.31,2.85,169.5636,6.629,0.01395903,0.01505223,0.2816292
"2017-09-23 08:20:00",14414,"CKVY",13.66,33.15,33,33.21,32.66,89.9,92.6,89,0.575,30.64,31.12,29.94,1.691,1.576,54.31,23.93,2.85,150.201,6.629,0.01395903,0.01505223,0.2816292
"2017-09-23 08:25:00",14415,"CKVY",13.61,33.52,33.35,33.64,33.09,90.6,90.9,89,0.588,30.7,31.2,30.32,1.723,1.753,23.77,18.09,2.85,152.0879,6.628,0.01395903,0.01505223,0.2816292
"2017-09-23 08:30:00",14416,"CKVY",13.58,33.77,33.72,33.95,33.46,89,91,89,0.584,31.18,31.59,30.85,1.876,1.77,333.8,15.76,3.507,161.4008,6.629,0.01569941,0.0172077,0.3246503
"2017-09-23 08:35:00",14417,"CKVY",13.55,34.2,33.97,34.2,33.64,88.4,90,88.3,0.589,31.11,31.57,30.73,1.979,1.949,359.4,34.6,3.069,161.1853,6.63,0.01569941,0.0172077,0.3246503
"2017-09-23 08:40:00",14418,"CKVY",13.52,34.56,34.42,34.75,34.01,85.4,89.2,85.4,0.578,31.2,31.59,30.55,1.84,1.896,73.57,20.77,3.726,151.6343,6.629,0.01569941,0.0172077,0.3246503
"2017-09-23 08:45:00",14419,"CKVY",13.54,34.68,34.62,34.81,34.38,86.3,87,85.1,0.587,30.92,31.22,30.41,1.65,1.809,32.8,26.18,2.63,144.6047,6.628,0.01541541,0.01711958,0.3666634
"2017-09-23 08:50:00",14420,"CKVY",13.57,34.62,34.71,34.93,34.56,84.5,86.6,84.3,0.573,30.78,31.33,30.3,1.51,1.54,351.4,13.01,3.288,143.649,6.629,0.01541541,0.01711958,0.3666634
"2017-09-23 08:55:00",14421,"CKVY",13.6,35.12,34.96,35.3,34.62,84.9,88.3,84.6,0.587,31.25,32.19,30.48,1.752,1.664,349.5,10.08,3.507,148.4211,6.628,0.01541541,0.01711958,0.3666634
"2017-09-23 09:00:00",14422,"CKVY",13.68,35.3,35.23,35.49,34.99,84.4,85.8,83.8,0.588,31.13,31.64,30.64,1.852,1.728,2.863,22.41,3.726,156.5935,6.629,0.01772403,0.01962381,0.4072275
"2017-09-23 09:05:00",14423,"CKVY",14.01,35.8,35.49,35.8,35.24,85.6,86.6,83.5,0.609,31.37,32.04,30.87,1.842,1.91,341.5,29.32,3.507,166.307,6.628,0.01772403,0.01962381,0.4072275
"2017-09-23 09:10:00",14424,"CKVY",13.97,35.8,35.81,36.04,35.67,84.2,86.3,83.3,0.599,31.64,32.28,31.12,1.766,1.775,334.7,13.21,3.507,178.8812,6.628,0.01772403,0.01962381,0.4072275
"2017-09-23 09:15:00",14425,"CKVY",13.92,35.98,36,36.23,35.67,83.1,86,82.2,0.595,31.61,32.39,31.06,1.908,1.899,357.9,14.54,3.726,193.1898,6.628,0.02194722,0.02428102,0.445588
"2017-09-23 09:20:00",14426,"CKVY",13.89,37.4,36.59,37.4,35.98,83.9,86.5,82,0.636,32.19,33.45,31.04,1.708,1.791,351.4,33.66,2.63,212.2982,6.629,0.02194722,0.02428102,0.445588
"2017-09-23 09:25:00",14427,"CKVY",13.85,37.52,37.4,37.64,37.21,78.72,83.9,76.04,0.599,31.73,33.03,30.45,1.541,1.64,354.1,39.61,2.85,234.3247,6.629,0.02194722,0.02428102,0.445588
"2017-09-23 09:30:00",14428,"CKVY",13.83,38.14,37.88,38.38,37.46,76.79,80.8,76.79,0.599,31.93,32.94,30.96,1.512,1.46,12.48,36.74,4.165,268.0244,6.628,0.03109228,0.03413915,0.4818478
"2017-09-23 09:35:00",14429,"CKVY",13.81,37.89,37.93,38.2,37.76,75.76,79.84,75.28,0.585,31.4,32.4,30.65,1.983,1.796,348.4,20.22,4.384,302.1099,6.629,0.03109228,0.03413915,0.4818478
"2017-09-23 09:40:00",14430,"CKVY",13.8,37.95,38.01,38.26,37.76,76.44,77.47,74.14,0.592,31.08,31.72,30.29,2.139,2.018,342.6,18.96,4.165,315.4375,6.629,0.03109228,0.03413915,0.4818478
"2017-09-23 09:45:00",14431,"CKVY",13.8,38.63,38.29,38.81,37.88,76.44,78.71,75.82,0.608,31.87,32.78,30.95,2.1,2.12,315.6,38.2,4.165,310.4501,6.629,0.03350496,0.03718675,0.5164897
"2017-09-23 09:50:00",14432,"CKVY",13.79,38.38,38.49,38.69,38.26,77.75,79.5,76.27,0.612,32.14,32.84,31.64,2.329,2.241,352.3,12.03,5.042,299.0072,6.629,0.03350496,0.03718675,0.5164897
"2017-09-23 09:55:00",14433,"CKVY",13.79,39.12,38.89,39.18,38.44,75.96,79.26,74.79,0.616,32.25,32.96,31.69,2.632,2.453,341.6,31.26,4.822,299.6343,6.628,0.03350496,0.03718675,0.5164897
"2017-09-23 10:00:00",14434,"CKVY",13.78,39.36,39.34,39.8,39,73.96,79.15,72.42,0.605,32.08,33.51,31.26,3.139,2.867,302.6,17.74,7.234,304.2143,6.629,0.03454262,0.03870506,0.5476719
"2017-09-23 10:05:00",14435,"CKVY",13.78,39.73,39.22,39.73,38.87,75.26,76.09,72.35,0.625,31.66,32.82,30.86,3.116,3.074,308.5,22.42,5.042,305.8286,6.628,0.03454262,0.03870506,0.5476719
"2017-09-23 10:10:00",14436,"CKVY",13.78,39.85,39.83,40.34,39.48,73.03,77.25,71.86,0.609,32.27,33.62,31.49,2.929,3.102,7.58,24.48,3.946,304.0372,6.628,0.03454262,0.03870506,0.5476719
"2017-09-23 10:15:00",14437,"CKVY",13.78,40.34,40.21,40.71,39.73,73.54,75.78,71.79,0.625,32.51,33.46,31.76,2.813,2.908,346.6,40.51,6.576,301.0736,6.629,0.03544528,0.04028687,0.5767313
"2017-09-23 10:20:00",14438,"CKVY",13.78,39.72,40.2,40.65,39.6,72.1,73.48,69.22,0.598,31.91,32.8,30.53,2.954,2.743,357.1,21.91,7.014,303.7296,6.629,0.03544528,0.04028687,0.5767313
"2017-09-23 10:25:00",14439,"CKVY",13.78,40.15,40,40.52,39.53,72.37,75.6,71.79,0.61,32.23,33.3,31.3,3.025,2.962,349.5,23.77,4.822,301.0799,6.629,0.03544528,0.04028687,0.5767313
"2017-09-23 10:30:00",14440,"CKVY",13.78,40.14,40.09,40.39,39.84,72.13,74.29,70.58,0.608,32.13,32.69,31.26,3.252,3.203,351.8,14.23,5.699,299.9715,6.629,0.03561442,0.04055742,0.6029995
"2017-09-23 10:35:00",14441,"CKVY",13.78,40.82,40.47,40.95,40.02,72.09,74.56,71.95,0.624,32.55,33.26,31.8,3.001,3.194,350.6,27.49,5.042,293.4848,6.629,0.03561442,0.04055742,0.6029995
"2017-09-23 10:40:00",14442,"CKVY",13.78,41.43,40.99,41.44,40.69,69.85,73.94,69.85,0.619,32.55,33.6,31.78,3.456,3.218,0.748,22.53,5.48,297.7798,6.628,0.03561442,0.04055742,0.6029995
"2017-09-23 10:45:00",14443,"CKVY",13.78,41.06,41.27,41.55,41,70.02,70.71,67.41,0.612,31.96,32.53,31.37,3.152,3.267,341,30.47,5.699,293.0169,6.629,0.0358588,0.04122876,0.6260157
"2017-09-23 10:50:00",14444,"CKVY",13.77,41,40.82,41.24,40.5,71.56,73.18,69.54,0.624,32.22,33.26,31.54,3.792,3.535,3.18,13.96,7.234,286.7826,6.629,0.0358588,0.04122876,0.6260157
"2017-09-23 10:55:00",14445,"CKVY",13.78,41.37,41.02,41.37,40.81,69.88,71.5,68.2,0.618,31.87,32.56,31.27,3.936,3.916,356.7,16.59,6.795,276.3208,6.63,0.0358588,0.04122876,0.6260157
"2017-09-23 11:00:00",14446,"CKVY",13.78,41.3,41.15,41.49,40.69,69.81,69.88,66.93,0.616,31.58,32.35,30.69,4.135,4.121,344.1,15.5,7.453,259.1891,6.629,0.03266997,0.03854186,0.6466061
"2017-09-23 11:05:00",14447,"CKVY",13.78,41.37,41.43,41.68,41.12,67.48,70.57,66.79,0.597,31.87,32.59,31.11,4.083,4.006,356.2,23.67,7.672,233.6243,6.63,0.03266997,0.03854186,0.6466061
"2017-09-23 11:10:00",14448,"CKVY",13.79,41.67,41.48,41.68,41.24,69.74,69.98,65.76,0.624,31.52,32.62,30.85,4.05,4.027,7.33,15.63,6.576,208.6886,6.63,0.03266997,0.03854186,0.6466061
"2017-09-23 11:15:00",14449,"CKVY",13.79,41.8,41.58,41.98,41.18,65.97,69.88,65.08,0.593,31.17,32.75,30.69,4.452,4.161,356.7,11.41,7.672,203.6994,6.63,0.02997754,0.03620937,0.6639221
"2017-09-23 11:20:00",14450,"CKVY",13.79,42.54,42.17,42.79,41.8,63.63,68.65,63.63,0.589,31.65,32.99,31.03,4.626,4.633,357.4,18.16,8.11,224.6781,6.63,0.02997754,0.03620937,0.6639221
"2017-09-23 11:25:00",14451,"CKVY",13.78,42.66,42.6,43.1,42.23,61.51,66.79,61.27,0.572,31.19,32.51,30.17,4.9,4.751,335.1,13.7,7.672,267.946,6.631,0.02997754,0.03620937,0.6639221
"2017-09-23 11:30:00",14452,"CKVY",13.78,43.34,43.19,43.78,42.48,61.23,64.42,55.81,0.584,30.68,31.87,28.7,5.118,4.968,330.4,11.99,8.77,323.1259,6.631,0.04458519,0.05305453,0.6779457
"2017-09-23 11:35:00",14453,"CKVY",13.78,43.59,43.37,44.02,42.73,59.03,65.18,58.96,0.569,31.29,32.57,30.18,5.297,5.192,347.1,17.3,8.55,362.901,6.631,0.04458519,0.05305453,0.6779457
"2017-09-23 11:40:00",14454,"CKVY",13.78,43.77,43.42,43.77,43.03,61.43,62.15,57.94,0.596,30.49,31.67,29.51,5.507,5.434,353.2,17.39,8.55,378.9676,6.631,0.04458519,0.05305453,0.6779457
"2017-09-23 11:45:00",14455,"CKVY",13.78,43.89,43.84,44.2,43.58,59.68,61.36,56.69,0.581,30.45,31.4,29.54,5.695,5.668,355.9,13.79,8.99,377.803,6.631,0.04960587,0.05966942,0.6887097
"2017-09-23 11:50:00",14456,"CKVY",13.77,44.38,43.98,44.69,43.52,58.82,61.15,57.76,0.584,30.73,32.06,29.9,5.912,5.851,347.6,16.15,11.18,389.8069,6.631,0.04960587,0.05966942,0.6887097
"2017-09-23 11:55:00",14457,"CKVY",13.77,45.24,44.63,45.24,44.19,57.52,60.64,57.14,0.59,31.02,32.05,30.16,5.911,5.974,341.7,20.65,9.21,406.4678,6.632,0.04960587,0.05966942,0.6887097
"2017-09-23 12:00:00",14458,"CKVY",13.77,44.75,44.59,45.24,44.01,56.73,58.55,55.08,0.571,30.22,31.21,29.39,5.968,5.94,347.4,14.6,9.86,428.5786,6.632,0.05617491,0.06768125,0.6957428
"2017-09-23 12:05:00",14459,"CKVY",13.76,45.18,44.92,45.31,44.5,58.92,59.51,55.73,0.603,30.74,31.86,30.04,5.476,5.709,353.9,15.49,7.672,439.9995,6.632,0.05617491,0.06768125,0.6957428
"2017-09-23 12:10:00",14460,"CKVY",13.76,45.3,45.4,45.73,45.12,55.69,60.26,55.59,0.573,31.18,32.54,30.41,5.386,5.341,356.5,21.4,8.77,442.9071,6.632,0.05617491,0.06768125,0.6957428
"2017-09-23 12:15:00",14461,"CKVY",13.76,44.99,45.3,45.92,44.93,55.52,57.2,54.29,0.564,30.37,31.42,29.7,5.087,5.285,329.5,17.89,8.55,440.6075,6.633,0.05813221,0.06966928,0.6991488
"2017-09-23 12:20:00",14462,"CKVY",13.76,45.48,45.59,46.16,44.99,55.24,56.96,53.73,0.572,30.69,31.47,29.8,5.75,5.329,331.3,12.28,10.52,457.4099,6.632,0.05813221,0.06966928,0.6991488
"2017-09-23 12:25:00",14463,"CKVY",13.76,46.1,45.93,46.72,45.42,56.07,57.34,52.77,0.594,30.75,32.01,29.83,5.707,5.713,338.8,16.42,8.33,486.2066,6.633,0.05813221,0.06966928,0.6991488
"2017-09-23 12:30:00",14464,"CKVY",13.76,46.22,46.24,46.96,45.73,56.13,57.06,52.84,0.598,30.89,32.23,29.63,5.742,5.714,329.9,25.53,8.33,480.0607,6.633,0.0614934,0.0738011,0.6991903
"2017-09-23 12:35:00",14465,"CKVY",13.75,46.47,46.29,46.78,45.85,55,56.1,52.57,0.591,30.72,31.82,29.79,5.074,5.449,323.7,22.57,8.77,441.4285,6.633,0.0614934,0.0738011,0.6991903
"2017-09-23 12:40:00",14466,"CKVY",13.74,47.08,47.18,47.95,46.47,52.46,55.96,52.39,0.577,31.52,32.63,30.5,5.353,5.156,318.4,16.47,10.96,397.5161,6.633,0.0614934,0.0738011,0.6991903
"2017-09-23 12:45:00",14467,"CKVY",13.75,48.63,47.59,49.37,46.59,53.46,56.82,49.82,0.623,31.49,33.94,30.12,5.33,5.239,306.7,19.6,9.43,434.7946,6.633,0.06723895,0.07995885,0.6953246
"2017-09-23 12:50:00",14468,"CKVY",13.74,47.95,48.69,49.31,47.88,51.06,54.11,49.48,0.58,31.62,33.03,30.51,5.937,5.664,343.5,17.25,9.64,598.2574,6.633,0.06723895,0.07995885,0.6953246
"2017-09-23 12:55:00",14469,"CKVY",13.74,48.93,48.92,49.61,47.82,50.37,53.49,48.38,0.594,31.67,32.66,30.37,6.304,6.197,315.9,22.02,11.18,750.4764,6.633,0.06723895,0.07995885,0.6953246
"2017-09-23 13:00:00",14470,"CKVY",13.74,48.44,47.97,49.06,47.33,52.63,53.94,49.82,0.609,31.02,32.15,29.93,5.938,6.176,319.6,23.97,12.28,787.1421,6.633,0.08835517,0.1041074,0.6882988
"2017-09-23 13:05:00",14471,"CKVY",13.73,47.07,47.69,48.5,47.01,52.77,54.62,51.02,0.58,31.23,32.12,30.48,5.919,5.867,5.715,15.41,10.74,588.9256,6.633,0.08835517,0.1041074,0.6882988
"2017-09-23 13:10:00",14472,"CKVY",13.73,48.18,47.37,48.55,46.82,50.91,54.92,50.46,0.584,30.92,32.47,29.95,5.041,5.445,355.2,14.04,8.77,416.9309,6.633,0.08835517,0.1041074,0.6882988
"2017-09-23 13:15:00",14473,"CKVY",13.72,48.61,48.31,48.67,47.81,52.83,53.72,50.39,0.615,31.36,32.3,30.41,5.44,5.258,358.2,21.8,9.86,378.4186,6.634,0.05718215,0.07008008,0.6783113
"2017-09-23 13:20:00",14474,"CKVY",13.73,49.65,48.86,50.27,47.74,47.85,53.79,47.85,0.58,31.81,33.66,30.54,5.6,5.694,346.5,25.24,11.18,450.6224,6.634,0.05718215,0.07008008,0.6783113
"2017-09-23 13:25:00",14475,"CKVY",13.72,49.4,50.01,51.07,49.34,49.67,52.41,46.79,0.596,31.88,33.69,30.42,6.018,5.79,345.4,23.47,10.3,609.8339,6.633,0.05718215,0.07008008,0.6783113
"2017-09-23 13:30:00",14476,"CKVY",13.72,50.45,50,51.07,49.09,49.43,52.68,48.23,0.617,32.32,33.57,30.99,6.448,6.225,10.85,18.73,11.18,668.5314,6.634,0.09339169,0.109738,0.6639158
"2017-09-23 13:35:00",14477,"CKVY",13.72,49.03,49.84,50.45,49.03,49.8,51.66,47.78,0.589,31.9,33.15,30.94,6.267,6.22,350.7,21.2,11.4,736.0235,6.634,0.09339169,0.109738,0.6639158
"2017-09-23 13:40:00",14478,"CKVY",13.71,48.78,49.23,50.08,48.6,51.17,53.58,49.67,0.6,32.02,33.31,30.96,5.856,6.051,344.9,20.36,8.77,632.1877,6.634,0.09339169,0.109738,0.6639158
"2017-09-23 13:45:00",14479,"CKVY",13.71,48.53,48.85,49.46,48.29,52.27,54.67,50.35,0.607,31.95,33.61,31.08,5.625,5.782,308.2,27.61,9.43,523.1899,6.635,0.06365206,0.07818709,0.6470921
"2017-09-23 13:50:00",14480,"CKVY",13.71,49.77,48.83,49.77,48.41,50.35,53.47,50.35,0.613,31.92,33.21,30.93,4.571,5.232,351.2,27.99,7.672,420.0155,6.634,0.06365206,0.07818709,0.6470921
"2017-09-23 13:55:00",14481,"CKVY",13.71,50.08,49.98,50.39,49.52,52.14,52.58,48.77,0.642,32.22,33.42,31.3,4.843,4.602,333,38.43,11.84,436.4841,6.633,0.06365206,0.07818709,0.6470921
"2017-09-23 14:00:00",14482,"CKVY",13.7,50.02,50.58,51,50.02,49.87,52.38,48.16,0.612,32.64,33.82,31.81,5.083,4.971,355.8,18.37,10.3,532.3219,6.635,0.07463421,0.08844791,0.6267477
"2017-09-23 14:05:00",14483,"CKVY",13.7,48.9,49.23,50.08,48.9,51.11,52.89,49.53,0.602,32.04,32.62,31.26,5.826,5.275,344.9,19.12,10.3,520.7796,6.634,0.07463421,0.08844791,0.6267477
"2017-09-23 14:10:00",14484,"CKVY",13.7,49.15,48.94,49.34,48.6,52.17,54.95,51,0.62,32.56,33.85,31.45,5.809,5.92,327.8,24.56,8.99,406.7048,6.634,0.07463421,0.08844791,0.6267477
"2017-09-23 14:15:00",14485,"CKVY",13.7,50.26,49.73,50.57,49.03,49.18,54.47,48.63,0.609,32.63,33.57,31.62,5.173,5.478,288,35.07,9.64,296.3257,6.634,0.04820535,0.06096214,0.6034573
"2017-09-23 14:20:00",14486,"CKVY",13.69,51.86,51.54,52.36,50.26,47.74,52.13,47.33,0.628,33.11,34.06,31.94,5.136,5.011,303,23.49,10.74,394.4533,6.633,0.04820535,0.06096214,0.6034573
"2017-09-23 14:25:00",14487,"CKVY",13.69,50.74,51.32,52.85,50.37,51.85,53.09,46.92,0.654,33.36,35.79,31.96,6.247,5.75,300.8,18.75,12.49,561.9096,6.635,0.04820535,0.06096214,0.6034573
"2017-09-23 14:30:00",14488,"CKVY",13.69,51.98,50.9,52.1,50.43,50.14,53.23,49.52,0.662,33.62,34.94,32.54,7.273,6.721,304.1,13.49,11.84,604.1106,6.634,0.08221754,0.09819329,0.5765048
"2017-09-23 14:35:00",14489,"CKVY",13.69,51.67,51.91,52.53,51.36,49.25,50.45,47.12,0.643,33.34,34.11,32.5,8.08,7.855,294.3,14.52,12.49,620.056,6.634,0.08221754,0.09819329,0.5765048
"2017-09-23 14:40:00",14490,"CKVY",13.68,50.86,50.89,51.91,50.06,50.89,52.54,46.88,0.645,32.73,34.13,31.63,7.771,7.985,283.8,12.41,11.84,575.9715,6.634,0.08221754,0.09819329,0.5765048
"2017-09-23 14:45:00",14491,"CKVY",13.68,50.12,50.4,51.11,49.88,51.99,53.57,49.31,0.641,33.2,34.22,32.45,8.11,7.92,290.2,13.41,16.44,547.2856,6.634,0.06873722,0.086807,0.5478002
"2017-09-23 14:50:00",14492,"CKVY",13.69,49.14,49.47,50.06,48.77,53.57,53.64,51.3,0.636,32.77,33.52,31.79,7.925,8.1,295.2,10.11,10.74,389.3007,6.633,0.06873722,0.086807,0.5478002
"2017-09-23 14:55:00",14493,"CKVY",13.68,49.75,49.32,49.88,49.01,50.38,53.5,50,0.612,32.37,32.99,31.84,7.523,7.728,314.2,13.14,10.3,273.3778,6.633,0.06873722,0.086807,0.5478002
"2017-09-23 15:00:00",14494,"CKVY",13.68,49.63,49.7,49.94,49.44,51.34,52.23,49.42,0.621,32.01,32.91,31.49,6.411,6.966,311.7,17.42,7.672,261.0446,6.633,0.04602486,0.06149711,0.5167397
"2017-09-23 15:05:00",14495,"CKVY",13.69,50.3,49.71,50.3,49.38,50.51,51.54,49.76,0.627,32.1,32.64,31.53,5.819,6.151,307.3,14.31,9.21,273.9061,6.634,0.04602486,0.06149711,0.5167397
"2017-09-23 15:10:00",14496,"CKVY",13.68,50.06,50.98,51.97,49.99,49.11,51.57,45.54,0.604,32.45,34.31,30.61,5.758,5.688,316.7,18.22,10.3,353.4974,6.634,0.04602486,0.06149711,0.5167397
"2017-09-23 15:15:00",14497,"CKVY",13.69,50.86,51.37,52.46,50.06,47.29,50.31,45.06,0.599,32.53,34.23,31.08,5.957,5.764,310.6,16.31,10.52,394.3241,6.632,0.05893878,0.07366207,0.4826001
"2017-09-23 15:20:00",14498,"CKVY",13.69,51.59,50.68,51.84,49.87,45.81,51.43,45.33,0.596,32.09,33.27,31.07,6.106,6.008,293.8,14.1,9.86,422.0802,6.634,0.05893878,0.07366207,0.4826001
"2017-09-23 15:25:00",14499,"CKVY",13.69,50.98,51.81,52.33,50.91,48.42,49.24,45.6,0.616,32.64,33.42,31.33,6.377,6.095,299.1,12.19,12.49,429.4855,6.633,0.05893878,0.07366207,0.4826001
"2017-09-23 15:30:00",14500,"CKVY",13.69,51.34,50.12,51.41,49.5,50.61,52.53,47.32,0.653,32.47,34.12,31.16,6.656,6.66,303.9,13.12,10.96,371.6282,6.633,0.05482872,0.06997527,0.4461062
"2017-09-23 15:35:00",14501,"CKVY",13.69,51.71,51.41,51.96,50.79,47.73,50.47,46.5,0.624,32.49,33.67,31.34,7.167,6.795,297.4,13.96,11.84,411.7186,6.634,0.05482872,0.06997527,0.4461062
"2017-09-23 15:40:00",14502,"CKVY",13.69,48.63,50.13,51.84,48.57,54.79,54.79,47.87,0.639,32.93,33.49,32.23,7.877,7.753,302.3,10.76,12.93,361.1333,6.633,0.05482872,0.06997527,0.4461062
"2017-09-23 15:45:00",14503,"CKVY",13.69,50.73,49.17,50.79,48.38,50.88,56.2,50.75,0.641,33.44,33.96,32.89,7.573,7.712,298,11.41,9.43,328.959,6.633,0.04896598,0.06465842,0.407176
"2017-09-23 15:50:00",14504,"CKVY",13.69,51.1,51.15,51.59,50.67,47.87,51.16,46.56,0.612,32.45,33.41,31.47,7.331,7.469,285.4,11.63,10.08,308.0206,6.633,0.04896598,0.06465842,0.407176
"2017-09-23 15:55:00",14505,"CKVY",13.69,50.91,51.15,51.59,50.79,50.13,51.84,47.7,0.636,33.04,34.26,31.97,6.937,7.161,298.3,11.16,13.37,327.308,6.633,0.04896598,0.06465842,0.407176
"2017-09-23 16:00:00",14506,"CKVY",13.69,49.99,50.28,50.91,49.86,50.85,53.04,49.51,0.624,32.94,33.84,32.17,6.929,6.901,293.8,10.25,9.43,361.4102,6.632,0.04949779,0.06542386,0.3668607
"2017-09-23 16:05:00",14507,"CKVY",13.69,50.79,50.39,51.1,49.86,49.24,52.6,48.69,0.622,32.93,33.99,32.19,6.83,6.956,290.6,10.73,9.21,319.1808,6.632,0.04949779,0.06542386,0.3668607
"2017-09-23 16:10:00",14508,"CKVY",13.69,51.4,50.78,51.4,50.54,47.01,50.85,46.8,0.608,32.1,33.26,31.1,6.165,6.457,283.1,12.97,9.43,293.0599,6.632,0.04949779,0.06542386,0.3668607
"2017-09-23 16:15:00",14509,"CKVY",13.69,50.42,50.8,51.47,50.11,50.64,51.67,46.53,0.631,32.17,33.24,31.24,5.838,6.063,281.6,15.56,8.11,288.776,6.632,0.04224767,0.05683604,0.3250884
"2017-09-23 16:20:00",14510,"CKVY",13.7,49.86,50.1,50.54,49.74,52.19,52.39,49.72,0.637,32.62,33.24,31.73,5.83,5.764,284.4,12.39,9.21,245.8469,6.633,0.04224767,0.05683604,0.3250884
"2017-09-23 16:25:00",14511,"CKVY",13.7,49.61,49.8,50.11,49.37,53.25,54.11,49.82,0.644,32.95,34.06,31.97,5.646,5.678,292,13.37,9.43,202.5104,6.633,0.04224767,0.05683604,0.3250884
"2017-09-23 16:30:00",14512,"CKVY",13.7,48.38,49.06,49.74,48.38,54.62,55,51.95,0.631,32.96,33.53,32.36,6.149,5.826,288.9,11.22,10.74,151.4663,6.632,0.02883771,0.04072689,0.2815824
"2017-09-23 16:35:00",14513,"CKVY",13.71,48.13,48.27,48.5,48.13,55.03,56.71,54.62,0.63,33.09,33.63,32.74,6.15,6.142,297.8,13.41,10.52,131.0975,6.632,0.02883771,0.04072689,0.2815824
"2017-09-23 16:40:00",14514,"CKVY",13.71,48.01,48.09,48.38,47.89,57.6,57.6,54.55,0.656,33.17,33.78,32.6,6.401,6.349,297.2,11.25,9.64,101.1428,6.632,0.02883771,0.04072689,0.2815824
"2017-09-23 16:45:00",14515,"CKVY",13.71,49,48.32,49,47.95,55.68,58.49,55.44,0.658,33.8,34.28,33.33,6.167,6.271,301.6,12.55,10.08,104.1019,6.633,0.02505923,0.03621791,0.2371958
"2017-09-23 16:50:00",14516,"CKVY",13.72,49.8,49.86,50.35,49.06,51.77,55.68,51.64,0.631,33.56,34.33,32.7,6.513,6.336,308.6,13.9,10.52,164.0603,6.631,0.02505923,0.03621791,0.2371958
"2017-09-23 16:55:00",14517,"CKVY",13.73,48.33,49.2,49.8,48.33,55.21,55.28,51.81,0.636,32.91,33.53,32.04,7.181,6.797,310,14.11,12.71,199.3676,6.631,0.02505923,0.03621791,0.2371958
"2017-09-23 17:00:00",14518,"CKVY",13.73,47.96,48.09,48.39,47.77,55.41,56.37,54.04,0.63,32.93,33.51,32.35,7.884,7.548,311.9,12.36,14.47,187.8827,6.631,0.02702499,0.03976681,0.1926925
"2017-09-23 17:05:00",14519,"CKVY",13.74,47.53,47.7,48.02,47.4,55.69,56.38,54.93,0.623,32.73,33.02,32.45,8.68,8.27,308,10.93,14.69,130.3776,6.632,0.02702499,0.03976681,0.1926925
"2017-09-23 17:10:00",14520,"CKVY",13.74,47.53,47.6,47.78,47.4,56.31,57.34,55.55,0.63,32.87,33.27,32.4,8.95,8.81,309.9,10.94,13.59,103.1185,6.632,0.02702499,0.03976681,0.1926925
"2017-09-23 17:15:00",14521,"CKVY",13.75,47.41,47.54,47.71,47.35,55.83,56.62,55.25,0.622,32.56,33,32.14,9.5,9.2,310.1,11.07,14.91,106.5705,6.632,0.02341194,0.03713237,0.1483906
"2017-09-23 17:20:00",14522,"CKVY",13.38,47.28,47.31,47.41,47.16,57.48,57.48,55.73,0.637,32.59,33.05,32.28,9.3,9.48,310.1,9.88,14.25,99.02488,6.631,0.02341194,0.03713237,0.1483906
"2017-09-23 17:25:00",14523,"CKVY",13.17,47.16,47.21,47.35,47.04,55.01,57.68,55.01,0.607,32.42,33.08,31.84,9.49,9.4,317.5,11.34,15.34,76.54529,6.63,0.02341194,0.03713237,0.1483906
"2017-09-23 17:30:00",14524,"CKVY",13.07,46.79,47.04,47.22,46.79,56.58,57,55.04,0.616,32.27,32.68,31.84,9.3,9.5,314.2,12.64,15.56,53.39528,6.631,0.02147676,0.03559123,0.105105
"2017-09-23 17:35:00",14525,"CKVY",13.04,46.24,46.47,46.85,46.17,57.03,59.02,56.28,0.608,32.27,32.82,31.8,9.5,9.35,303.1,10.52,16,36.95697,6.631,0.02147676,0.03559123,0.105105
"2017-09-23 17:40:00",14526,"CKVY",13.01,46.49,46.31,46.49,46.11,55.97,58.3,55.63,0.602,31.89,32.48,31.3,9.63,9.51,301,12.29,17.1,25.65794,6.631,0.02147676,0.03559123,0.105105
"2017-09-23 17:45:00",14527,"CKVY",13,46.37,46.36,46.55,46.18,56.73,57.07,55.56,0.607,31.72,32.01,31.35,9.66,9.59,300.7,11.46,12.49,17.59834,6.631,0.01971378,0.0333284,0.06448036
"2017-09-23 17:50:00",14528,"CKVY",12.99,46.19,46.25,46.43,45.94,56.94,58.96,56.04,0.605,32.12,32.65,31.51,8.93,9.35,303.5,11.84,12.93,13.18335,6.631,0.01971378,0.0333284,0.06448036
"2017-09-23 17:55:00",14529,"CKVY",12.98,46.25,46.33,46.43,46.19,57.45,57.62,56.66,0.612,32,32.28,31.68,8.13,8.6,307.1,12.82,13.15,10.48208,6.63,0.01971378,0.0333284,0.06448036
"2017-09-23 18:00:00",14530,"CKVY",12.98,46.31,46.21,46.43,45.94,56.8,58.86,56.7,0.607,32.1,32.61,31.72,8.22,8.22,305.4,10.62,14.47,8.216862,6.631,0.01758889,0.03019101,0.03128826
"2017-09-23 18:05:00",14531,"CKVY",12.96,46.13,46.25,46.43,46,58.79,58.82,56.8,0.624,32.27,32.61,31.84,8.01,7.981,318.2,12.11,12.49,6.094681,6.631,0.01758889,0.03019101,0.03128826
"2017-09-23 18:10:00",14532,"CKVY",12.96,45.45,45.78,46.06,45.45,59.92,60.16,58.72,0.62,32.53,32.85,32.31,7.964,7.952,313.9,11.03,10.74,5.396274,6.63,0.01758889,0.03019101,0.03128826
"2017-09-23 18:15:00",14533,"CKVY",12.96,45.32,45.44,45.69,45.26,60.23,60.47,59.06,0.62,32.32,32.58,32.07,7.565,7.777,315.2,11.12,13.59,4.973873,6.631,0.01427762,0.02536991,0.01311004
"2017-09-23 18:20:00",14534,"CKVY",12.95,45.26,45.33,45.45,45.2,60.33,60.78,59.51,0.619,32.33,32.65,32.02,7.558,7.758,322.4,11.27,14.69,4.300686,6.63,0.01427762,0.02536991,0.01311004
"2017-09-23 18:25:00",14535,"CKVY",12.95,45.01,45.22,45.32,44.95,60.4,60.85,59.72,0.614,32.23,32.53,32.04,7.054,7.442,343.7,18.57,9.86,3.362785,6.631,0.01427762,0.02536991,0.01311004
"2017-09-23 18:30:00",14536,"CKVY",12.94,44.83,44.88,45.08,44.71,63.32,63.9,60.4,0.639,32.58,33.39,32.04,5.884,6.36,16.44,13.11,8.77,2.437692,6.63,0.005167274,0.006734236,0.004046116
"2017-09-23 18:35:00",14537,"CKVY",12.94,44.89,44.95,45.2,44.77,64.11,64.11,62.98,0.649,33.31,33.58,33.06,5.271,5.551,3.012,14.33,8.33,1.56854,6.63,0.005167274,0.006734236,0.004046116
"2017-09-23 18:40:00",14538,"CKVY",12.93,45.14,45.11,45.32,44.77,62.49,64.21,61.88,0.639,33.15,33.57,32.88,5.372,5.189,339.4,17.32,9.86,0.8957866,6.63,0.005167274,0.006734236,0.004046116
"2017-09-23 18:45:00",14539,"CKVY",12.93,44.77,44.86,45.26,44.52,62.53,64.62,62.46,0.63,33.3,33.68,32.73,5.744,5.59,324.8,10.36,8.77,0.4015351,6.63,0.003331735,0.004663439,0.0001595316
"2017-09-23 18:50:00",14540,"CKVY",12.93,44.59,44.92,45.21,44.59,62.23,63.67,60.99,0.623,32.74,33.15,32.39,6.747,6.139,319.1,11.47,11.84,0.1412026,6.63,0.003331735,0.004663439,0.0001595316
"2017-09-23 18:55:00",14541,"CKVY",12.92,44.35,44.47,44.84,44.16,64.6,64.97,61.92,0.641,32.88,33.35,32.46,7.256,7.083,318.1,10.89,12.71,0.02802349,6.63,0.003331735,0.004663439,0.0001595316
"2017-09-23 19:00:00",14542,"CKVY",12.92,43.98,44.02,44.35,43.85,64.84,66.35,64.36,0.634,33.09,33.59,32.74,7.586,7.402,331.4,9.98,9.86,6.323989E-006,6.631,0.004272184,0.00564937,2.5E-007
"2017-09-23 19:05:00",14543,"CKVY",12.91,43.98,43.78,44.11,43.49,64.36,66.35,63.74,0.629,32.87,33.27,32.42,7.438,7.543,332.5,11.93,11.18,0,6.63,0.004272184,0.00564937,2.5E-007
"2017-09-23 19:10:00",14544,"CKVY",12.91,43.56,43.89,44.11,43.5,66.42,66.63,63.92,0.639,32.82,33.32,32.49,6.888,7.194,345.4,11.8,9.43,0,6.63,0.004272184,0.00564937,2.5E-007
"2017-09-23 19:15:00",14545,"CKVY",12.91,44.49,44.33,44.61,43.5,63.61,66.46,63.61,0.634,33.06,33.31,32.86,7.385,7.149,339.1,11.5,13.59,0,6.63,0.004260834,0.005570548,2.5E-007
"2017-09-23 19:20:00",14546,"CKVY",12.91,44.36,44.61,44.86,44.36,64.02,64.23,62.24,0.635,32.93,33.17,32.56,7.34,7.466,349.7,12.13,12.49,0,6.63,0.004260834,0.005570548,2.5E-007
"2017-09-23 19:25:00",14547,"CKVY",12.91,43.99,44.18,44.49,43.99,66.29,66.32,63.99,0.649,33.36,33.63,32.96,7.037,7.087,355.7,12.73,8.77,0,6.629,0.004260834,0.005570548,2.5E-007
"2017-09-23 19:30:00",14548,"CKVY",12.91,43.5,43.62,44.12,43.38,70.37,70.54,66.36,0.676,34.17,34.58,33.58,6.018,6.508,6.803,14.08,7.672,0,6.629,0.003908411,0.005166376,2.5E-007
"2017-09-23 19:35:00",14549,"CKVY",12.9,44.24,43.76,44.24,43.31,67.25,70.41,66.98,0.664,34.03,34.53,33.41,5.381,5.505,348.6,10.45,10.08,0,6.629,0.003908411,0.005166376,2.5E-007
"2017-09-23 19:40:00",14550,"CKVY",12.9,44.3,44.28,44.49,43.99,67.76,68.11,66.91,0.671,34.16,34.54,33.86,5.79,5.646,348.4,12.74,9.86,0,6.629,0.003908411,0.005166376,2.5E-007
"2017-09-23 19:45:00",14551,"CKVY",12.9,44,44.1,44.37,43.87,66.67,68.04,66.29,0.652,33.93,34.41,33.44,5.586,5.709,335.4,10.6,6.576,0,6.628,0.002686872,0.003785815,2.5E-007
"2017-09-23 19:50:00",14552,"CKVY",12.9,43.94,43.89,44.06,43.75,68.59,68.59,66.43,0.67,33.74,34.29,33.42,4.904,5.33,0.394,19.54,5.261,0,6.629,0.002686872,0.003785815,2.5E-007
"2017-09-23 19:55:00",14553,"CKVY",12.9,43.63,43.72,43.87,43.57,68.7,70.07,68.63,0.663,34.39,34.68,34.04,4.199,4.442,12.63,14.48,6.357,0,6.628,0.002686872,0.003785815,2.5E-007
"2017-09-23 20:00:00",14554,"CKVY",12.9,43.32,43.5,43.75,43.26,67.8,69.49,67.8,0.646,33.86,34.3,33.38,4.164,4.198,331.7,11.11,6.357,0,6.63,0.001791742,0.002729816,2.5E-007
"2017-09-23 20:05:00",14555,"CKVY",12.89,43.14,43.24,43.38,43.01,67.32,68.11,66.81,0.637,33.2,33.51,32.92,4.656,4.426,345.7,11.38,6.795,0,6.629,0.001791742,0.002729816,2.5E-007
"2017-09-23 20:10:00",14556,"CKVY",12.89,43.01,43.08,43.26,42.89,67.9,67.94,67.05,0.64,33.07,33.32,32.88,4.821,4.789,347.9,12.3,7.672,0,6.628,0.001791742,0.002729816,2.5E-007
"2017-09-23 20:15:00",14557,"CKVY",12.89,42.95,42.92,43.01,42.7,68.49,68.83,67.46,0.644,33.12,33.4,32.87,4.937,4.864,344.8,10.1,7.014,0,6.629,0.001884336,0.002839141,2.5E-007
"2017-09-23 20:20:00",14558,"CKVY",12.89,43.26,43.05,43.32,42.77,67.26,68.77,66.78,0.64,33.19,33.46,32.85,5.088,4.94,347,11.4,8.33,0,6.629,0.001884336,0.002839141,2.5E-007
"2017-09-23 20:25:00",14559,"CKVY",12.89,44,43.22,44,42.89,65.23,68.42,65.16,0.638,33.13,33.32,32.78,5.619,5.234,7.304,12.55,12.49,0,6.629,0.001884336,0.002839141,2.5E-007
"2017-09-23 20:30:00",14560,"CKVY",12.88,44.37,44.19,44.43,43.87,63.55,65.19,63.27,0.631,32.86,33.12,32.56,6.498,6.096,8.96,14.46,11.62,0,6.629,0.002678596,0.003791638,2.5E-007
"2017-09-23 20:35:00",14561,"CKVY",12.88,43.81,44.1,44.49,43.75,66.53,66.64,63.45,0.646,33.21,33.55,32.65,6.624,6.683,358.5,8.96,10.3,0,6.629,0.002678596,0.003791638,2.5E-007
"2017-09-23 20:40:00",14562,"CKVY",12.88,43.75,43.88,44,43.75,66.43,66.98,65.95,0.644,33.42,33.66,33.18,6.523,6.687,0.114,12.11,8.99,0,6.628,0.002678596,0.003791638,2.5E-007
"2017-09-23 20:45:00",14563,"CKVY",12.88,43.88,43.96,44.19,43.76,67.26,67.33,65.47,0.655,33.45,33.77,33.19,6.19,6.365,344.7,13.22,8.99,0,6.629,0.003606718,0.00483892,2.5E-007
"2017-09-23 20:50:00",14564,"CKVY",12.88,43.82,43.76,43.88,43.63,67.23,67.84,66.99,0.653,33.72,33.9,33.48,6.5,6.273,339.1,8.47,10.08,0,6.629,0.003606718,0.00483892,2.5E-007
"2017-09-23 20:55:00",14565,"CKVY",12.88,43.7,43.83,44.01,43.64,68.15,68.22,66.81,0.659,33.73,33.99,33.5,6.878,6.725,333.3,9.31,10.96,0,6.629,0.003606718,0.00483892,2.5E-007
"2017-09-23 21:00:00",14566,"CKVY",12.88,43.88,43.79,43.95,43.64,66.99,68.22,66.64,0.653,33.68,33.99,33.43,6.978,6.897,336.4,9.69,9.43,0,6.628,0.003378291,0.004540455,2.5E-007
"2017-09-23 21:05:00",14567,"CKVY",12.87,43.76,43.71,43.88,43.58,67.4,68.84,66.95,0.654,33.84,34.15,33.52,6.352,6.624,353,13.6,7.891,0,6.627,0.003378291,0.004540455,2.5E-007
"2017-09-23 21:10:00",14568,"CKVY",12.87,43.76,43.74,43.88,43.64,68.22,68.63,67.19,0.662,33.84,34.11,33.54,5.241,5.82,3.073,17.37,7.014,0,6.628,0.003378291,0.004540455,2.5E-007
"2017-09-23 21:15:00",14569,"CKVY",12.87,43.64,43.7,43.88,43.51,69.46,69.46,67.88,0.67,34.08,34.38,33.77,3.978,4.611,44.73,19.25,5.042,0,6.628,0.00262459,0.003691548,2.5E-007
"2017-09-23 21:20:00",14570,"CKVY",12.87,43.64,43.59,43.64,43.45,68.32,70.35,68.29,0.659,34.25,34.6,33.89,3.254,3.683,71.92,18.09,4.165,0,6.627,0.00262459,0.003691548,2.5E-007
"2017-09-23 21:25:00",14571,"CKVY",12.87,43.82,43.78,43.95,43.57,68.33,68.56,67.4,0.664,33.91,34.18,33.59,3.269,3.19,58.2,14.24,6.795,0,6.629,0.00262459,0.003691548,2.5E-007
"2017-09-23 21:30:00",14572,"CKVY",12.87,43.58,43.71,43.88,43.51,69.42,69.87,68.08,0.668,34.14,34.5,33.81,3.601,3.474,42.45,10.01,6.576,0,6.629,0.0005950833,0.001251517,2.5E-007
"2017-09-23 21:35:00",14573,"CKVY",12.87,42.71,43.15,43.7,42.65,75.98,76.39,69.42,0.708,35.26,35.87,34.22,3.417,3.496,57.6,19.94,3.726,0,6.629,0.0005950833,0.001251517,2.5E-007
"2017-09-23 21:40:00",14574,"CKVY",12.86,42.59,42.73,42.9,42.53,76.73,76.73,74.16,0.711,35.42,35.97,35.02,3.004,3.284,69.53,16.82,4.384,0,6.63,0.0005950833,0.001251517,2.5E-007
"2017-09-23 21:45:00",14575,"CKVY",12.86,42.65,42.56,42.71,42.4,76.73,77.63,75.81,0.713,35.81,36.1,35.47,2.77,2.812,64.56,13.47,5.48,0,6.63,-0.000380274,-9.529966E-005,2.5E-007
"2017-09-23 21:50:00",14576,"CKVY",12.86,42.4,42.51,42.71,42.28,78.65,79.24,76.32,0.724,36.06,36.55,35.61,2.897,2.869,47.04,16.74,4.384,0,6.635,-0.000380274,-9.529966E-005,2.5E-007
"2017-09-23 21:55:00",14577,"CKVY",12.86,42.03,42.21,42.4,41.91,81.1,81.3,78.24,0.735,36.34,36.8,35.88,2.91,2.822,15.21,11.83,4.822,0,6.645,-0.000380274,-9.529966E-005,2.5E-007
"2017-09-23 22:00:00",14578,"CKVY",12.86,41.72,41.89,42.09,41.6,82.7,82.8,79.44,0.741,36.59,37.06,36.04,2.688,2.885,19.53,11.53,4.603,0,6.653,-0.001138258,-0.001156025,2.5E-007
"2017-09-23 22:05:00",14579,"CKVY",12.85,41.91,41.65,41.91,41.41,82.3,85.1,81.8,0.743,36.99,37.46,36.6,2.601,2.585,24,14.67,4.165,0,6.662,-0.001138258,-0.001156025,2.5E-007
"2017-09-23 22:10:00",14580,"CKVY",12.84,41.66,41.78,42.03,41.6,85.1,85.1,81.6,0.761,37.17,37.61,36.55,2.884,2.784,42.39,13.76,5.918,0,6.667,-0.001138258,-0.001156025,2.5E-007
"2017-09-23 22:15:00",14581,"CKVY",12.85,41.6,41.75,41.91,41.6,85.2,85.2,82.9,0.76,37.32,37.69,36.89,3.392,3.112,41.5,17.1,6.357,0,6.677,-0.001558846,-0.001756049,2.5E-007
"2017-09-23 22:20:00",14582,"CKVY",12.85,41.17,41.45,41.66,41.04,84.6,85.9,82.3,0.742,36.95,37.69,36.38,4.238,3.821,24.68,14.35,8.55,0,6.688,-0.001558846,-0.001756049,2.5E-007
"2017-09-23 22:25:00",14583,"CKVY",12.85,40.86,40.99,41.23,40.73,85.4,86.8,83.6,0.741,36.93,37.33,36.53,4.339,4.313,14.94,21.11,6.357,0,6.701,-0.001558846,-0.001756049,2.5E-007
"2017-09-23 22:30:00",14584,"CKVY",12.84,40.43,40.66,40.86,40.36,84.4,86.6,81.8,0.719,36.26,37.1,35.57,4.787,4.534,22.59,17.15,8.77,0,6.715,-0.0006984015,-0.0005815296,2.5E-007
"2017-09-23 22:35:00",14585,"CKVY",12.84,40.43,40.34,40.55,40.18,83.6,84.9,83.5,0.713,35.97,36.23,35.71,4.559,4.671,15.26,14.44,5.699,0,6.727,-0.0006984015,-0.0005815296,2.5E-007
"2017-09-23 22:40:00",14586,"CKVY",12.84,40.31,40.32,40.49,40.12,85.2,85.3,83,0.723,35.91,36.24,35.58,4.376,4.469,17.76,14.23,6.138,0,6.735,-0.0006984015,-0.0005815296,2.5E-007
"2017-09-23 22:45:00",14587,"CKVY",12.84,40.06,40.12,40.31,39.94,86.9,87.2,85.2,0.731,36.34,36.63,36.05,3.314,3.846,19.84,13.69,3.288,0,6.744,-0.0006845052,-0.0005699233,2.5E-007
"2017-09-23 22:50:00",14588,"CKVY",12.84,40,39.98,40.13,39.82,88.5,89.3,86.9,0.742,36.79,37.11,36.43,2.509,2.927,11.27,9.26,2.85,0,6.749,-0.0006845052,-0.0005699233,2.5E-007
"2017-09-23 22:55:00",14589,"CKVY",12.84,39.82,39.91,40.07,39.82,90.2,90.2,88.5,0.751,37.01,37.3,36.74,1.914,2.2,0.73,12.44,2.63,0,6.755,-0.0006845052,-0.0005699233,2.5E-007
"2017-09-23 23:00:00",14590,"CKVY",12.84,39.7,39.76,39.88,39.57,89.2,90.4,89.2,0.739,37.02,37.3,36.68,1.814,1.838,21.15,14.49,3.946,0,6.764,-0.002353956,-0.002931349,2.5E-007
"2017-09-23 23:05:00",14591,"CKVY",12.83,39.45,39.52,39.7,39.33,89.6,89.8,88.2,0.735,36.58,36.82,36.17,2.008,1.916,10.02,13.52,4.603,0,6.773,-0.002353956,-0.002931349,2.5E-007
"2017-09-23 23:10:00",14592,"CKVY",12.83,39.2,39.28,39.51,39.08,89.7,90.5,89.3,0.729,36.53,36.8,36.27,1.995,1.991,359.8,15.61,2.63,0,6.782,-0.002353956,-0.002931349,2.5E-007
"2017-09-23 23:15:00",14593,"CKVY",12.83,39.08,39.11,39.27,38.96,90.5,90.9,89.5,0.732,36.48,36.69,36.27,1.886,1.945,0.683,15.87,2.85,0,6.793,-0.002650004,-0.003409696,2.5E-007
"2017-09-23 23:20:00",14594,"CKVY",12.83,38.77,38.95,39.14,38.71,91.1,91.6,90.4,0.728,36.59,36.79,36.41,2.077,1.883,2.825,24.36,6.138,0,6.808,-0.002650004,-0.003409696,2.5E-007
"2017-09-23 23:25:00",14595,"CKVY",12.83,38.83,38.8,38.96,38.65,89.4,91.1,89.2,0.716,36.16,36.47,35.84,3.25,2.61,8.86,16.62,7.891,0,6.823,-0.002650004,-0.003409696,2.5E-007
"2017-09-23 23:30:00",14596,"CKVY",12.83,38.89,38.8,39.02,38.59,89.4,90.8,88.8,0.718,36.04,36.33,35.81,4.887,4.031,17.61,16.56,11.4,0,6.837,-0.002079457,-0.002501986,2.5E-007
"2017-09-23 23:35:00",14597,"CKVY",12.82,38.77,38.82,38.96,38.65,89.4,89.7,88.4,0.715,35.89,36.13,35.69,6.05,5.653,21.25,18.56,10.74,0,6.847,-0.002079457,-0.002501986,2.5E-007
"2017-09-23 23:40:00",14598,"CKVY",12.82,38.71,38.88,39.08,38.71,88.7,89.4,87.4,0.708,35.7,36.04,35.42,6.716,6.482,32.38,9.43,10.96,0,6.856,-0.002079457,-0.002501986,2.5E-007
"2017-09-23 23:45:00",14599,"CKVY",12.82,38.71,38.69,38.83,38.52,90.3,91,88.5,0.72,35.96,36.29,35.57,5.96,6.442,18.62,9.98,7.234,0,6.861,-0.0004833818,-0.0003524375,2.5E-007
"2017-09-23 23:50:00",14600,"CKVY",12.82,38.71,38.76,38.89,38.59,89.4,90.4,88,0.713,35.79,36.25,35.47,5.94,5.882,20.12,12.31,9.64,0,6.868,-0.0004833818,-0.0003524375,2.5E-007
"2017-09-23 23:55:00",14601,"CKVY",12.82,38.52,38.64,38.77,38.46,88.2,89.7,88,0.698,35.58,36.02,35.27,5.794,5.805,11.17,10.37,8.99,0,6.878,-0.0004833818,-0.0003524375,2.5E-007
"2017-09-24 00:00:00",14602,"CKVY",12.81,38.22,38.32,38.59,38.09,91.1,91.1,88.2,0.712,35.6,35.88,35.26,5.809,5.838,13.52,11.18,7.891,0,6.888,-0.0006071113,-0.0005044965,2.5E-007
"2017-09-24 00:05:00",14603,"CKVY",12.81,38.09,38.12,38.22,37.97,91.8,92.3,91.1,0.715,35.92,36.17,35.69,4.336,5.082,12.85,19.23,4.165,0,6.894,-0.0006071113,-0.0005044965,2.5E-007
"2017-09-24 00:10:00",14604,"CKVY",12.81,38.09,38.09,38.22,37.97,90,91.9,89.4,0.7,35.67,36,35.21,3.498,3.891,46.82,12.02,6.576,0,6.898,-0.0006071113,-0.0005044965,2.5E-007
"2017-09-24 00:15:00",14605,"CKVY",12.81,37.97,38.03,38.22,37.91,90.1,91.3,89.1,0.698,35.46,35.84,35,3.393,3.336,23.59,13.93,7.014,0,6.902,-0.001480992,-0.001638834,2.5E-007
"2017-09-24 00:20:00",14606,"CKVY",12.81,37.84,37.9,38.09,37.72,89.8,90.7,89.8,0.692,35.32,35.61,35.09,4.545,3.961,1.046,15.88,7.672,0,6.91,-0.001480992,-0.001638834,2.5E-007
"2017-09-24 00:25:00",14607,"CKVY",12.81,37.6,37.78,37.91,37.54,90.9,91.4,89.7,0.694,35.19,35.5,35,5.006,4.875,7.032,15.48,8.77,0,6.921,-0.001480992,-0.001638834,2.5E-007
"2017-09-24 00:30:00",14608,"CKVY",12.81,37.47,37.56,37.66,37.35,91.7,91.8,90.2,0.697,35.17,35.44,34.85,5.684,5.372,339.1,11.37,8.55,0,6.934,-0.0011669,-0.001220346,2.5E-007
"2017-09-24 00:35:00",14609,"CKVY",12.8,37.41,37.41,37.54,37.29,92,92.5,91.6,0.697,35.34,35.51,35.14,5.775,5.669,343.3,9.69,7.672,0,6.943,-0.0011669,-0.001220346,2.5E-007
"2017-09-24 00:40:00",14610,"CKVY",12.8,37.72,37.5,37.72,37.29,94.5,94.5,92,0.725,35.7,36.3,35.19,5.414,5.604,329.5,10.08,7.234,0,6.949,-0.0011669,-0.001220346,2.5E-007
"2017-09-24 00:45:00",14611,"CKVY",12.8,37.48,37.58,37.72,37.35,95.2,95.3,94.5,0.724,36.31,36.47,36.13,4.632,5.028,311,11.14,5.261,0,6.956,-0.001300086,-0.001388916,2.5E-007
"2017-09-24 00:50:00",14612,"CKVY",12.79,37.35,37.4,37.48,37.29,94.8,95.3,94.8,0.717,36.11,36.25,35.98,4.376,4.53,304.3,9.07,6.795,0,6.959,-0.001300086,-0.001388916,2.5E-007
"2017-09-24 00:55:00",14613,"CKVY",12.79,37.35,37.37,37.48,37.29,94.3,94.9,94,0.713,35.91,36.15,35.74,4.477,4.394,309.4,8.03,6.795,0,6.965,-0.001300086,-0.001388916,2.5E-007
"2017-09-24 01:00:00",14614,"CKVY",12.79,37.54,37.45,37.6,37.29,94.7,94.9,94.3,0.722,36.05,36.25,35.83,4.675,4.55,325.3,10.16,6.576,0,6.97,-0.001741033,-0.001975502,2.5E-007
"2017-09-24 01:05:00",14615,"CKVY",12.78,37.48,37.46,37.6,37.35,93.3,94.8,93.2,0.709,35.9,36.18,35.58,4.807,4.723,330.2,8.62,8.33,0,6.974,-0.001741033,-0.001975502,2.5E-007
"2017-09-24 01:10:00",14616,"CKVY",12.78,37.29,37.4,37.6,37.23,91.6,93.6,91.5,0.691,35.49,35.9,34.99,5.352,5.006,336,9.89,9.64,0,6.978,-0.001741033,-0.001975502,2.5E-007
"2017-09-24 01:15:00",14617,"CKVY",12.78,37.1,37.29,37.41,37.1,93.4,93.6,91.5,0.699,35.37,35.66,35,5.346,5.391,340.4,12.25,7.014,0,6.98,-0.001375657,-0.001489991,2.5E-007
"2017-09-24 01:20:00",14618,"CKVY",12.78,37.17,37.15,37.23,37.04,92,93.4,91.2,0.69,35.03,35.49,34.77,5.421,5.39,342,11.82,8.77,0,6.981,-0.001375657,-0.001489991,2.5E-007
"2017-09-24 01:25:00",14619,"CKVY",12.76,37.17,37.15,37.23,36.98,91.4,92.2,91.4,0.686,35.02,35.17,34.72,5.095,5.252,341.1,9.28,8.77,0,6.982,-0.001375657,-0.001489991,2.5E-007
"2017-09-24 01:30:00",14620,"CKVY",12.77,36.98,37.04,37.23,36.86,92.1,92.6,91.4,0.686,34.95,35.16,34.77,5.697,5.349,339.4,10.66,9.43,0,6.985,-0.001130875,-0.001174606,2.5E-007
"2017-09-24 01:35:00",14621,"CKVY",12.77,36.98,36.94,37.04,36.79,92.5,92.8,92,0.689,34.93,35.08,34.77,5.721,5.742,341.8,10.36,8.11,0,6.991,-0.001130875,-0.001174606,2.5E-007
"2017-09-24 01:40:00",14622,"CKVY",12.77,36.86,36.9,37.04,36.73,93.6,93.6,92.5,0.694,35.07,35.38,34.83,5.465,5.634,339.4,11.3,7.453,0,6.995,-0.001130875,-0.001174606,2.5E-007
"2017-09-24 01:45:00",14623,"CKVY",12.77,36.86,36.91,37.04,36.73,93.4,93.7,92.9,0.692,35.18,35.35,35,5.159,5.292,336.8,9.48,7.672,0,6.998,-0.00117842,-0.001235172,2.5E-007
"2017-09-24 01:50:00",14624,"CKVY",12.76,36.86,36.92,37.1,36.73,93.7,94.3,93.2,0.694,35.32,35.54,35.03,4.898,4.989,336.2,11.09,7.672,0,7.002,-0.00117842,-0.001235172,2.5E-007
"2017-09-24 01:55:00",14625,"CKVY",12.76,36.8,36.84,36.98,36.73,94.3,94.5,93.6,0.698,35.26,35.51,35.08,4.979,4.98,342.3,9.87,6.795,0,7.008,-0.00117842,-0.001235172,2.5E-007
"2017-09-24 02:00:00",14626,"CKVY",12.76,36.67,36.7,36.86,36.55,94.5,94.5,94,0.695,35.19,35.38,35,5.006,5.05,349.7,11.36,7.891,0,7.013,-0.001476079,-0.001621641,2.5E-007
"2017-09-24 02:05:00",14627,"CKVY",12.75,36.55,36.65,36.8,36.49,94.4,94.7,94.3,0.691,35.23,35.41,35.03,5.384,5.201,352.2,11.2,8.55,0,7.015,-0.001476079,-0.001621641,2.5E-007
"2017-09-24 02:10:00",14628,"CKVY",12.75,36.62,36.62,36.74,36.49,95.2,95.2,94.4,0.699,35.28,35.46,35.1,5.607,5.408,341.7,11.29,7.891,0,7.021,-0.001476079,-0.001621641,2.5E-007
"2017-09-24 02:15:00",14629,"CKVY",12.75,36.68,36.64,36.74,36.49,95.1,95.2,94.8,0.7,35.35,35.49,35.21,5.837,5.745,336.7,10.33,8.55,0,7.027,-0.001444242,-0.0015751,2.5E-007
"2017-09-24 02:20:00",14630,"CKVY",12.75,36.62,36.66,36.8,36.49,95.4,95.4,95,0.701,35.42,35.56,35.23,5.568,5.731,341.3,11.99,7.891,0,7.031,-0.001444242,-0.0015751,2.5E-007
"2017-09-24 02:25:00",14631,"CKVY",12.74,36.37,36.49,36.68,36.31,95.1,95.5,95,0.692,35.25,35.52,35.06,5.777,5.712,339.4,9.55,8.55,0,7.033,-0.001444242,-0.0015751,2.5E-007
"2017-09-24 02:30:00",14632,"CKVY",12.74,36.31,36.39,36.5,36.25,95.3,95.5,95.1,0.692,35.18,35.33,35,5.829,5.8,335.1,11.36,8.99,0,7.034,-0.001423777,-0.001545809,2.5E-007
"2017-09-24 02:35:00",14633,"CKVY",12.74,36.13,36.24,36.37,36,95.6,95.7,95.2,0.689,35.08,35.23,34.88,6.056,5.92,333,11.64,8.55,0,7.034,-0.001423777,-0.001545809,2.5E-007
"2017-09-24 02:40:00",14634,"CKVY",12.74,36.07,36.05,36.19,35.88,95.8,95.8,95.4,0.688,34.94,35.08,34.78,5.728,5.936,337.4,11.42,8.11,0,7.034,-0.001423777,-0.001545809,2.5E-007
"2017-09-24 02:45:00",14635,"CKVY",12.73,36.13,36.04,36.19,35.82,95.6,95.8,95.5,0.689,34.92,35.1,34.68,5.326,5.551,334.7,11.18,8.77,0,7.035,-0.001443318,-0.001570863,2.5E-007
"2017-09-24 02:50:00",14636,"CKVY",12.72,36.13,36.08,36.19,35.88,95.6,95.7,95.4,0.688,34.94,35.07,34.73,5.124,5.214,330.3,10.8,8.11,0,7.035,-0.001443318,-0.001570863,2.5E-007
"2017-09-24 02:55:00",14637,"CKVY",12.72,36,36.01,36.13,35.82,95.7,95.7,95.2,0.686,34.84,35.01,34.62,5.092,5.114,330.4,11.72,8.11,0,7.036,-0.001443318,-0.001570863,2.5E-007
"2017-09-24 03:00:00",14638,"CKVY",12.72,36,35.98,36.13,35.82,95.8,95.9,95.6,0.687,34.88,35.06,34.7,5.154,5.053,332.2,10.45,8.11,0,7.035,-0.001609251,-0.001792835,2.5E-007
"2017-09-24 03:05:00",14639,"CKVY",12.71,35.88,35.91,36.13,35.76,95.8,96,95.7,0.683,34.85,35.09,34.66,5.438,5.294,332.2,10.37,8.77,0,7.036,-0.001609251,-0.001792835,2.5E-007
"2017-09-24 03:10:00",14640,"CKVY",12.71,35.88,35.87,36.07,35.7,95.7,95.9,95.6,0.683,34.79,35,34.61,5.702,5.493,336.3,9.11,7.672,0,7.036,-0.001609251,-0.001792835,2.5E-007
"2017-09-24 03:15:00",14641,"CKVY",12.7,35.7,35.78,35.94,35.63,95.2,95.7,95.2,0.674,34.6,34.84,34.4,6.307,6.022,339,7.088,9.21,0,7.036,-0.001494052,-0.001638317,2.5E-007
"2017-09-24 03:20:00",14642,"CKVY",12.71,35.82,35.83,36.01,35.63,95.9,95.9,95.2,0.683,34.72,34.93,34.41,6.119,6.218,345.3,12.82,7.672,0,7.035,-0.001494052,-0.001638317,2.5E-007
"2017-09-24 03:25:00",14643,"CKVY",12.7,35.76,35.71,35.88,35.51,95.9,96,95.7,0.681,34.66,34.85,34.45,6.101,6.165,344.9,9.88,9.21,0,7.035,-0.001494052,-0.001638317,2.5E-007
"2017-09-24 03:30:00",14644,"CKVY",12.69,35.64,35.68,35.88,35.57,96.2,96.2,95.9,0.68,34.68,34.85,34.54,5.661,5.903,343.2,11.5,8.99,0,7.034,-0.001401901,-0.001516436,2.5E-007
"2017-09-24 03:35:00",14645,"CKVY",12.69,35.64,35.62,35.7,35.51,95.9,96.2,95.9,0.678,34.6,34.71,34.47,5.64,5.666,339.7,9.6,7.672,0,7.035,-0.001401901,-0.001516436,2.5E-007
"2017-09-24 03:40:00",14646,"CKVY",12.69,35.57,35.53,35.64,35.39,95.3,96,95.2,0.672,34.39,34.6,34.2,6.111,5.826,341.3,9.55,10.3,0,7.035,-0.001401901,-0.001516436,2.5E-007
"2017-09-24 03:45:00",14647,"CKVY",12.68,35.45,35.52,35.64,35.39,95.7,95.8,95.2,0.671,34.35,34.49,34.18,6.365,6.279,344.5,10.39,9.21,0,7.035,-0.001408585,-0.001527206,2.5E-007
"2017-09-24 03:50:00",14648,"CKVY",12.68,35.33,35.4,35.64,35.27,96.2,96.2,95.7,0.671,34.36,34.55,34.21,6.577,6.507,352.1,10.51,8.99,0,7.035,-0.001408585,-0.001527206,2.5E-007
"2017-09-24 03:55:00",14649,"CKVY",12.68,35.39,35.3,35.39,35.15,96.1,96.3,96.1,0.673,34.33,34.44,34.19,6.226,6.409,345.4,11.14,8.11,0,7.035,-0.001408585,-0.001527206,2.5E-007
"2017-09-24 04:00:00",14650,"CKVY",12.66,35.33,35.35,35.46,35.15,96.1,96.2,96,0.671,34.36,34.49,34.15,6.03,6.073,346.1,10.88,9.43,0,7.035,-0.001366236,-0.001470625,2.5E-007
"2017-09-24 04:05:00",14651,"CKVY",12.66,35.4,35.41,35.52,35.27,96.2,96.3,96.1,0.673,34.42,34.57,34.27,5.723,5.874,347.2,11.58,8.33,0,7.034,-0.001366236,-0.001470625,2.5E-007
"2017-09-24 04:10:00",14652,"CKVY",12.65,35.4,35.45,35.58,35.27,96.4,96.5,96.2,0.675,34.52,34.65,34.33,5.319,5.539,353.1,10.6,8.33,0,7.034,-0.001366236,-0.001470625,2.5E-007
"2017-09-24 04:15:00",14653,"CKVY",12.65,35.46,35.45,35.58,35.27,96,96.5,96,0.673,34.49,34.61,34.33,5.003,5.159,356.1,11.78,7.014,0,7.035,-0.001569202,-0.001735767,2.5E-007
"2017-09-24 04:20:00",14654,"CKVY",12.64,35.52,35.51,35.65,35.4,96.2,96.3,95.9,0.677,34.51,34.69,34.36,4.818,4.88,356.7,13.41,6.795,0,7.035,-0.001569202,-0.001735767,2.5E-007
"2017-09-24 04:25:00",14655,"CKVY",12.64,35.52,35.54,35.65,35.4,96.1,96.4,96.1,0.676,34.58,34.73,34.4,4.942,4.811,355.2,12.27,8.33,0,7.034,-0.001569202,-0.001735767,2.5E-007
"2017-09-24 04:30:00",14656,"CKVY",12.64,35.65,35.57,35.71,35.4,96.1,96.2,95.9,0.679,34.56,34.72,34.37,5.288,5.159,3.096,12.49,8.77,0,7.035,-0.001704368,-0.00192014,2.5E-007
"2017-09-24 04:35:00",14657,"CKVY",12.62,35.71,35.67,35.83,35.52,96.3,96.4,96.1,0.682,34.72,34.89,34.57,5.281,5.244,359.4,10.48,6.357,0,7.035,-0.001704368,-0.00192014,2.5E-007
"2017-09-24 04:40:00",14658,"CKVY",12.63,35.65,35.63,35.77,35.52,96,96.3,95.8,0.678,34.61,34.73,34.45,5.172,5.358,353.4,13.69,8.11,0,7.035,-0.001704368,-0.00192014,2.5E-007
"2017-09-24 04:45:00",14659,"CKVY",12.63,35.65,35.61,35.77,35.52,95.5,96,95.5,0.675,34.52,34.75,34.36,4.717,4.844,8.43,13.69,6.795,0,7.034,-0.001642406,-0.001835792,2.5E-007
"2017-09-24 04:50:00",14660,"CKVY",12.62,35.58,35.61,35.77,35.52,95.6,95.7,95.4,0.674,34.47,34.66,34.36,5.114,4.91,356.6,10.33,9.64,0,7.034,-0.001642406,-0.001835792,2.5E-007
"2017-09-24 04:55:00",14661,"CKVY",12.62,35.65,35.62,35.77,35.46,95.6,95.6,95.5,0.676,34.48,34.63,34.32,5.381,5.26,356.1,12.92,9.86,0,7.034,-0.001642406,-0.001835792,2.5E-007
"2017-09-24 05:00:00",14662,"CKVY",12.61,35.65,35.63,35.77,35.52,94.9,95.7,94.9,0.671,34.44,34.58,34.21,6.126,5.751,6.805,11.99,9.43,0,7.035,-0.001534825,-0.001695394,2.5E-007
"2017-09-24 05:05:00",14663,"CKVY",12.61,35.65,35.65,35.83,35.52,95,95.2,94.8,0.672,34.38,34.57,34.2,6.311,6.245,7.176,10.67,10.08,0,7.035,-0.001534825,-0.001695394,2.5E-007
"2017-09-24 05:10:00",14664,"CKVY",12.61,35.65,35.66,35.77,35.52,95.1,95.2,94.9,0.672,34.39,34.53,34.27,6.243,6.239,2.654,10.07,9.86,0,7.034,-0.001534825,-0.001695394,2.5E-007
"2017-09-24 05:15:00",14665,"CKVY",12.6,35.77,35.7,35.83,35.58,94.6,95.2,94.6,0.672,34.4,34.53,34.27,6.052,6.167,6.065,9.83,9.43,0,7.034,-0.001258664,-0.001336631,2.5E-007
"2017-09-24 05:20:00",14666,"CKVY",12.6,35.83,35.75,35.89,35.58,94.6,94.9,94.4,0.674,34.37,34.49,34.21,5.844,5.989,3.048,9.45,8.33,0,7.034,-0.001258664,-0.001336631,2.5E-007
"2017-09-24 05:25:00",14667,"CKVY",12.6,35.89,35.84,35.96,35.71,95,95,94.5,0.678,34.47,34.65,34.34,5.68,5.77,357.5,10.12,7.672,0,7.034,-0.001258664,-0.001336631,2.5E-007
"2017-09-24 05:30:00",14668,"CKVY",12.6,35.89,35.83,35.96,35.71,95,95.2,94.8,0.678,34.55,34.7,34.39,5.314,5.533,359.5,9.87,7.014,0,7.033,-0.001338076,-0.001439429,2.5E-007
"2017-09-24 05:35:00",14669,"CKVY",12.59,35.83,35.84,35.96,35.71,94.9,95.2,94.8,0.676,34.55,34.68,34.39,4.973,5.112,8.24,9.89,6.576,0,7.034,-0.001338076,-0.001439429,2.5E-007
"2017-09-24 05:40:00",14670,"CKVY",12.6,35.77,35.81,35.96,35.71,95,95,94.7,0.675,34.51,34.62,34.36,4.688,4.746,1.252,11.9,6.357,0,7.034,-0.001338076,-0.001439429,2.5E-007
"2017-09-24 05:45:00",14671,"CKVY",12.59,35.83,35.81,35.89,35.65,95.3,95.4,94.8,0.679,34.54,34.71,34.31,4.302,4.534,1.311,9.61,6.795,0,7.035,-0.001625974,-0.001821849,2.5E-007
"2017-09-24 05:50:00",14672,"CKVY",12.59,35.89,35.83,35.96,35.65,95.5,95.5,95.2,0.681,34.65,34.79,34.45,4.007,4.155,13.01,10.52,5.042,0,7.034,-0.001625974,-0.001821849,2.5E-007
"2017-09-24 05:55:00",14673,"CKVY",12.59,35.96,35.91,36.02,35.77,95.7,95.8,95.4,0.685,34.76,34.93,34.59,3.901,4.012,11.83,11.11,5.261,0,7.035,-0.001625974,-0.001821849,2.5E-007
"2017-09-24 06:00:00",14674,"CKVY",12.59,35.89,35.92,36.08,35.77,95.6,95.9,95.6,0.682,34.82,34.98,34.69,3.893,3.836,9.66,11.47,5.918,2.088343E-005,7.036,-0.001942615,-0.002261777,5.425683E-005
"2017-09-24 06:05:00",14675,"CKVY",12.59,36.02,35.9,36.08,35.77,95.8,95.9,95.6,0.687,34.79,34.96,34.65,3.84,3.919,5.2,9.06,5.042,0.03084293,7.04,-0.001942615,-0.002261777,5.425683E-005
"2017-09-24 06:10:00",14676,"CKVY",12.59,35.96,35.91,36.02,35.71,96,96,95.6,0.687,34.84,34.99,34.6,3.477,3.652,352.6,14.66,5.042,0.1309961,7.044,-0.001942615,-0.002261777,5.425683E-005
"2017-09-24 06:15:00",14677,"CKVY",12.59,35.89,35.87,36.02,35.71,95.1,96,95.1,0.679,34.77,34.96,34.46,3.386,3.414,349.2,9.78,6.138,0.2448848,7.052,-0.002070322,-0.002450148,0.003404823
"2017-09-24 06:20:00",14678,"CKVY",12.59,35.77,35.77,35.89,35.65,95.4,95.5,95,0.677,34.53,34.67,34.37,3.312,3.301,332.8,10.32,4.822,0.3319613,7.06,-0.002070322,-0.002450148,0.003404823
"2017-09-24 06:25:00",14679,"CKVY",12.59,35.65,35.69,35.83,35.58,96,96,95.3,0.678,34.55,34.73,34.38,3.517,3.389,323.2,8.66,6.138,0.4279786,7.071,-0.002070322,-0.002450148,0.003404823
"2017-09-24 06:30:00",14680,"CKVY",12.59,35.46,35.53,35.71,35.34,96.3,96.3,95.9,0.675,34.52,34.68,34.35,3.57,3.624,318,9.51,5.699,0.7531497,7.082,0.0008843768,0.00139136,0.01193473
"2017-09-24 06:35:00",14681,"CKVY",12.58,35.4,35.4,35.52,35.28,96.8,96.8,96.2,0.677,34.53,34.7,34.36,3.528,3.535,324.8,10.71,5.042,1.654341,7.091,0.0008843768,0.00139136,0.01193473
"2017-09-24 06:40:00",14682,"CKVY",12.58,35.28,35.42,35.52,35.28,96.7,96.9,96.7,0.674,34.6,34.71,34.44,3.632,3.535,335.4,9.21,5.699,3.414,7.097,0.0008843768,0.00139136,0.01193473
"2017-09-24 06:45:00",14683,"CKVY",12.58,35.4,35.36,35.46,35.21,96.7,96.8,96.5,0.677,34.5,34.6,34.35,3.895,3.698,352.3,10.86,6.138,5.276658,7.105,0.001273578,0.00170542,0.02861294
"2017-09-24 06:50:00",14684,"CKVY",12.59,35.4,35.34,35.46,35.09,96.9,97,96.7,0.678,34.54,34.69,34.28,4.575,4.239,348.9,9.96,7.014,7.351882,7.109,0.001273578,0.00170542,0.02861294
"2017-09-24 06:55:00",14685,"CKVY",12.61,35.4,35.41,35.52,35.28,96.8,97,96.8,0.678,34.63,34.77,34.47,4.853,4.763,344.9,10.24,7.453,11.42493,7.111,0.001273578,0.00170542,0.02861294
"2017-09-24 07:00:00",14686,"CKVY",12.63,35.77,35.54,35.77,35.34,97.2,97.2,96.8,0.69,34.76,35.05,34.52,4.398,4.688,343.8,14.11,5.699,19.73016,7.112,0.001598962,0.002094876,0.06025474
"2017-09-24 07:05:00",14687,"CKVY",12.64,35.34,35.57,35.83,35.34,97.1,97.3,97,0.678,34.86,35.13,34.58,3.929,4.12,352.9,12.05,6.357,30.1959,7.113,0.001598962,0.002094876,0.06025474
"2017-09-24 07:10:00",14688,"CKVY",12.65,35.46,35.4,35.58,35.09,97,97.1,96.9,0.681,34.64,34.85,34.33,3.673,3.838,350.1,12.53,5.699,37.20228,7.113,0.001598962,0.002094876,0.06025474
"2017-09-24 07:15:00",14689,"CKVY",12.64,35.15,35.24,35.52,35.03,96.9,97.1,96.8,0.671,34.48,34.79,34.24,4.111,3.849,353.7,12.28,6.357,38.00249,7.113,0.003323129,0.003862165,0.1002751
"2017-09-24 07:20:00",14690,"CKVY",12.64,35.03,35.03,35.21,34.78,96.9,97,96.7,0.668,34.22,34.43,33.95,4.289,4.283,345.1,12.33,6.576,34.64233,7.115,0.003323129,0.003862165,0.1002751
"2017-09-24 07:25:00",14691,"CKVY",12.65,34.78,34.89,35.15,34.72,96.7,97,96.7,0.66,34.06,34.38,33.88,4.312,4.235,353.8,12.39,5.699,33.11962,7.118,0.003323129,0.003862165,0.1002751
"2017-09-24 07:30:00",14692,"CKVY",12.67,34.84,34.8,34.97,34.66,96.8,96.8,96.6,0.663,33.96,34.14,33.79,4.195,4.284,348.6,10.97,5.918,35.21736,7.122,0.004422391,0.005082295,0.1433495
"2017-09-24 07:35:00",14693,"CKVY",12.68,35.09,34.93,35.15,34.66,97.1,97.1,96.7,0.671,34.14,34.41,33.82,4.006,4.1,346.4,11.13,5.699,40.0202,7.123,0.004422391,0.005082295,0.1433495
"2017-09-24 07:40:00",14694,"CKVY",12.71,34.9,35.07,35.4,34.84,96.8,97.2,96.8,0.664,34.31,34.67,34.04,4.028,4.034,338.5,11.44,5.48,46.40268,7.124,0.004422391,0.005082295,0.1433495
"2017-09-24 07:45:00",14695,"CKVY",12.74,35.15,35.13,35.4,34.9,96.8,97.1,96.8,0.671,34.35,34.66,34.1,3.986,3.969,338.8,18.56,5.918,55.15588,7.124,0.006221092,0.006953873,0.1874752
"2017-09-24 07:50:00",14696,"CKVY",12.79,35.4,35.2,35.52,34.97,96.8,96.9,96.7,0.678,34.39,34.72,34.13,4.05,3.974,343.2,12.9,6.357,68.51886,7.124,0.006221092,0.006953873,0.1874752
"2017-09-24 07:55:00",14697,"CKVY",12.84,35.4,35.48,35.77,35.28,96.5,97.1,96.5,0.675,34.68,35,34.46,4.053,4.06,353.7,11.56,5.918,84.82224,7.124,0.006221092,0.006953873,0.1874752
"2017-09-24 08:00:00",14698,"CKVY",12.92,36.02,35.66,36.14,35.4,96.1,96.6,95.7,0.689,34.68,35.14,34.37,4.013,4.073,355.1,13.64,5.918,101.4554,7.124,0.00960318,0.01058553,0.231762
"2017-09-24 08:05:00",14699,"CKVY",12.93,36.08,36.1,36.39,35.83,95.5,96.5,95.4,0.686,35.09,35.49,34.66,4.213,4.125,2.592,16.29,6.795,113.9535,7.125,0.00960318,0.01058553,0.231762
"2017-09-24 08:10:00",14700,"CKVY",12.92,36.02,35.97,36.14,35.77,94.6,95.5,94.2,0.679,34.62,34.97,34.27,4.576,4.424,353.5,10.3,7.453,112.7555,7.124,0.00960318,0.01058553,0.231762
"2017-09-24 08:15:00",14701,"CKVY",12.88,36.08,36.11,36.33,35.89,94.5,95.3,94.5,0.68,34.79,35.09,34.49,4.943,4.677,358.6,14.11,7.453,98.25648,7.125,0.009270417,0.01043809,0.2756338
"2017-09-24 08:20:00",14702,"CKVY",12.84,35.89,35.97,36.14,35.77,94.2,94.6,93.9,0.673,34.47,34.68,34.24,5.36,5.166,352.8,11.37,8.11,72.77121,7.124,0.009270417,0.01043809,0.2756338
"2017-09-24 08:25:00",14703,"CKVY",12.82,36.02,35.94,36.08,35.77,95,95.1,94.3,0.682,34.61,34.82,34.33,5.578,5.458,357.3,14.94,8.55,51.78504,7.125,0.009270417,0.01043809,0.2756338
"2017-09-24 08:30:00",14704,"CKVY",12.8,36.02,35.96,36.14,35.77,95.4,95.4,94.7,0.684,34.68,34.92,34.43,5.735,5.763,355.2,10.77,8.33,38.5332,7.125,0.00474729,0.005832759,0.3188758
"2017-09-24 08:35:00",14705,"CKVY",12.8,35.77,35.9,36.14,35.71,95.1,95.6,95,0.675,34.68,35,34.46,5.831,5.758,354.4,9.32,8.99,35.32339,7.124,0.00474729,0.005832759,0.3188758
"2017-09-24 08:40:00",14706,"CKVY",12.81,35.96,35.96,36.14,35.77,95,95.3,94.9,0.68,34.7,34.92,34.47,5.951,5.89,346.6,8.9,8.99,39.75084,7.124,0.00474729,0.005832759,0.3188758
"2017-09-24 08:45:00",14707,"CKVY",12.83,36.26,36.15,36.39,35.89,95.3,95.5,94.8,0.69,34.91,35.22,34.56,5.871,5.854,350.4,11,8.11,48.63475,7.125,0.006373757,0.007515719,0.3606369
"2017-09-24 08:50:00",14708,"CKVY",12.86,36.45,36.31,36.51,36.08,95.4,95.4,95,0.696,35.08,35.33,34.82,5.594,5.758,349.1,11.87,7.891,58.94771,7.125,0.006373757,0.007515719,0.3606369
"2017-09-24 08:55:00",14709,"CKVY",12.92,36.7,36.61,36.88,36.33,95.1,95.8,95.1,0.701,35.43,35.78,35.08,5.52,5.504,339.9,11,8.11,72.48817,7.126,0.006373757,0.007515719,0.3606369
"2017-09-24 09:00:00",14710,"CKVY",13.03,36.7,36.89,37.25,36.51,94.3,95.3,94.3,0.695,35.57,36.01,35.09,5.841,5.684,336.7,10.55,9.43,98.55312,7.126,0.0122935,0.01377937,0.4005257
"2017-09-24 09:05:00",14711,"CKVY",13.13,37.01,36.96,37.25,36.64,94.5,95,93.7,0.705,35.52,35.92,35.01,6.114,6,348.8,13.76,9.43,131.9871,7.125,0.0122935,0.01377937,0.4005257
"2017-09-24 09:10:00",14712,"CKVY",13.17,37.13,37.06,37.38,36.76,94.4,95.2,93.6,0.707,35.62,36.13,35.13,6.212,6.178,355.5,8.93,10.08,152.1139,7.125,0.0122935,0.01377937,0.4005257
"2017-09-24 09:15:00",14713,"CKVY",13.19,37.32,37.14,37.44,36.88,94.7,95,94,0.715,35.7,36.13,35.32,5.825,6.065,352.3,11.99,7.672,145.8063,7.125,0.01439989,0.01618029,0.4387605
"2017-09-24 09:20:00",14714,"CKVY",13.2,37.01,37.1,37.44,36.82,94.1,94.8,93.8,0.702,35.62,36.06,35.25,5.596,5.677,351.6,11.22,8.33,125.6442,7.125,0.01439989,0.01618029,0.4387605
"2017-09-24 09:25:00",14715,"CKVY",13.22,37.25,37.15,37.38,36.94,93.3,94.1,93.2,0.702,35.51,35.74,35.31,5.61,5.648,345.1,13.48,8.77,112.4446,7.125,0.01439989,0.01618029,0.4387605
"2017-09-24 09:30:00",14716,"CKVY",13.24,37.38,37.52,37.81,37.19,92.7,94.6,92.6,0.701,35.88,36.38,35.41,5.685,5.552,345.8,15.86,8.11,112.6249,7.126,0.01290347,0.01464069,0.4750395
"2017-09-24 09:35:00",14717,"CKVY",13.25,37.69,37.53,37.69,37.32,93,93.3,92.3,0.712,35.64,35.87,35.36,5.698,5.717,341.8,13.52,8.99,119.185,7.126,0.01290347,0.01464069,0.4750395
"2017-09-24 09:40:00",14718,"CKVY",13.23,37.38,37.59,37.87,37.38,92.3,93.7,92.2,0.698,35.67,36.21,35.35,5.657,5.615,342.5,11.36,9.43,121.5425,7.127,0.01290347,0.01464069,0.4750395
"2017-09-24 09:45:00",14719,"CKVY",13.21,37.56,37.56,37.81,37.38,91.9,93,91.6,0.701,35.51,35.92,35.23,5.669,5.762,340.7,11.32,8.55,111.8172,7.125,0.01227326,0.01420826,0.5091155
"2017-09-24 09:50:00",14720,"CKVY",13.2,37.5,37.54,37.69,37.38,92,92.6,91.5,0.7,35.45,35.73,35.14,5.778,5.699,342.2,13.17,8.77,95.48621,7.125,0.01227326,0.01420826,0.5091155
"2017-09-24 09:55:00",14721,"CKVY",13.23,37.75,37.61,37.93,37.38,93.4,93.7,92,0.717,35.74,36.28,35.29,5.622,5.817,337.1,13.39,8.11,84.36402,7.125,0.01227326,0.01420826,0.5091155
"2017-09-24 10:00:00",14722,"CKVY",13.27,37.99,37.88,38.05,37.69,92.8,93.4,92.3,0.72,35.99,36.24,35.7,5.399,5.538,348.6,21.46,7.453,95.23463,7.125,0.01234897,0.01428588,0.5405465
"2017-09-24 10:05:00",14723,"CKVY",13.28,37.93,37.99,38.3,37.75,91.9,93.5,90.9,0.711,35.96,36.56,35.34,5.301,5.323,351.8,18.02,9.64,112.3596,7.126,0.01234897,0.01428588,0.5405465
"2017-09-24 10:10:00",14724,"CKVY",13.31,38.11,38.18,38.36,37.93,92.4,93.3,91.9,0.719,36.29,36.59,35.81,4.967,5.027,343.8,15.59,7.453,125.0228,7.125,0.01234897,0.01428588,0.5405465
"2017-09-24 10:15:00",14725,"CKVY",13.36,38.23,38.14,38.3,37.93,92.1,92.8,91.5,0.721,36.03,36.41,35.67,4.976,4.889,340.3,13.03,7.672,132.4425,7.125,0.0156731,0.01775776,0.5690833
"2017-09-24 10:20:00",14726,"CKVY",13.36,38.35,38.37,38.54,38.11,91.5,93,91.5,0.72,36.36,36.63,36.04,4.49,4.74,322.8,15.85,6.357,137.1981,7.125,0.0156731,0.01775776,0.5690833
"2017-09-24 10:25:00",14727,"CKVY",13.35,38.23,38.32,38.54,38.17,91.8,92.6,91.2,0.718,36.17,36.57,35.83,4.328,4.494,346.6,19.78,7.234,142.0715,7.125,0.0156731,0.01775776,0.5690833
"2017-09-24 10:30:00",14728,"CKVY",13.33,38.23,38.27,38.48,38.11,91.5,92.6,91,0.716,36.12,36.51,35.72,4.04,4.152,1.383,10.08,5.918,134.0347,7.125,0.01523066,0.01723872,0.5950043
"2017-09-24 10:35:00",14729,"CKVY",13.33,38.54,38.4,38.66,38.23,92.4,92.6,91,0.732,36.28,36.7,35.9,3.662,3.853,347,17.36,5.699,124.8082,7.126,0.01523066,0.01723872,0.5950043
"2017-09-24 10:40:00",14730,"CKVY",13.31,38.41,38.47,38.72,38.29,92.1,92.6,91,0.726,36.31,36.74,35.97,3.462,3.54,355.3,13.63,5.48,114.2718,7.128,0.01523066,0.01723872,0.5950043
"2017-09-24 10:45:00",14731,"CKVY",13.31,38.85,38.6,38.85,38.35,93.2,93.2,91.6,0.747,36.63,37.06,36.22,3.325,3.499,329.9,13.8,5.918,106.4966,7.133,0.01301187,0.01472165,0.6178972
"2017-09-24 10:50:00",14732,"CKVY",13.32,38.66,38.73,38.91,38.6,92.7,93.2,92.3,0.738,36.82,37.09,36.58,3.492,3.444,313.7,13.64,5.48,103.4266,7.14,0.01301187,0.01472165,0.6178972
"2017-09-24 10:55:00",14733,"CKVY",13.36,39.09,38.79,39.09,38.54,93.7,93.8,92.3,0.759,36.99,37.46,36.51,3.609,3.543,313.3,16.82,6.138,107.9582,7.144,0.01301187,0.01472165,0.6178972
"2017-09-24 11:00:00",14734,"CKVY",13.38,39.03,38.93,39.16,38.72,92.8,93.8,91.5,0.749,37.02,37.47,36.46,3.588,3.551,322,11.79,5.918,122.0291,7.148,0.01569494,0.0174642,0.637355
"2017-09-24 11:05:00",14735,"CKVY",13.41,39.21,39.14,39.34,38.91,92.9,93.4,92.1,0.756,37.26,37.54,36.88,3.463,3.491,311.8,12.75,4.822,135.8869,7.151,0.01569494,0.0174642,0.637355
"2017-09-24 11:10:00",14736,"CKVY",13.41,39.34,39.36,39.59,39.21,92.3,93.6,92.1,0.754,37.46,37.9,37.12,3.236,3.348,321.2,11.69,5.261,146.8024,7.153,0.01569494,0.0174642,0.637355
"2017-09-24 11:15:00",14737,"CKVY",13.46,39.34,39.4,39.58,39.21,90.9,92.9,90.8,0.743,37.28,37.64,36.77,3.426,3.328,305.3,10.7,6.357,151.2051,7.155,0.01887181,0.02086261,0.6537635
"2017-09-24 11:20:00",14738,"CKVY",13.51,39.83,39.55,39.95,39.21,93.4,93.6,90.7,0.778,37.46,38.27,36.75,3.407,3.5,322.9,14.99,5.918,162.0038,7.161,0.01887181,0.02086261,0.6537635
"2017-09-24 11:25:00",14739,"CKVY",13.52,39.77,39.67,40.07,39.33,92,93.6,91,0.764,37.59,38.38,36.98,3.235,3.346,302.3,14.34,4.384,174.2934,7.166,0.01887181,0.02086261,0.6537635
"2017-09-24 11:30:00",14740,"CKVY",13.52,39.83,39.86,40.14,39.58,92.4,93.5,91.4,0.769,37.85,38.41,37.34,2.899,3.037,330.3,18.83,4.603,183.6236,7.171,0.02233144,0.02456066,0.6669821
"2017-09-24 11:35:00",14741,"CKVY",13.52,39.89,39.93,40.2,39.76,90.5,93.3,89.9,0.756,37.66,38.41,37.04,2.898,2.866,336.6,16.92,4.603,182.0717,7.174,0.02233144,0.02456066,0.6669821
"2017-09-24 11:40:00",14742,"CKVY",13.51,40.07,39.97,40.26,39.64,90.6,91.4,88.3,0.762,37.4,37.97,36.5,3.001,2.894,323.8,19.62,5.042,177.8999,7.176,0.02233144,0.02456066,0.6669821
"2017-09-24 11:45:00",14743,"CKVY",13.53,40.07,40.01,40.25,39.82,90.9,91.6,89.4,0.764,37.44,38.01,36.98,3.269,3.102,341.8,13.15,7.234,174.8203,7.178,0.02203758,0.02433233,0.677322
"2017-09-24 11:50:00",14744,"CKVY",13.51,40.07,40.19,40.56,39.82,91.8,93.5,90.5,0.772,38.02,38.84,37.27,3.528,3.357,0.917,14.9,5.48,176.135,7.185,0.02203758,0.02433233,0.677322
"2017-09-24 11:55:00",14745,"CKVY",13.61,40.81,40.23,40.93,39.88,94.3,94.5,91.8,0.816,38.33,39.47,37.73,3.93,3.774,3.731,13.2,6.357,176.8956,7.188,0.02203758,0.02433233,0.677322
"2017-09-24 12:00:00",14746,"CKVY",13.67,40.44,40.47,40.81,40.07,92.2,94.4,90.1,0.787,38.39,39.32,37.4,4.219,4.092,6.264,15.11,6.138,196.7021,7.194,0.02448115,0.0269346,0.6833485
"2017-09-24 12:05:00",14747,"CKVY",13.62,40.5,40.5,40.81,40.19,92.1,93.3,90.1,0.788,38.35,39.01,37.52,4.48,4.346,356.1,11.27,6.795,212.4904,7.196,0.02448115,0.0269346,0.6833485
"2017-09-24 12:10:00",14748,"CKVY",13.59,40.56,40.55,40.81,40.26,90.8,93.2,90.7,0.778,38.48,38.93,38.01,4.605,4.471,349.2,16.2,7.014,222.2736,7.2,0.02448115,0.0269346,0.6833485
"2017-09-24 12:15:00",14749,"CKVY",13.57,40.44,40.61,40.94,40.32,91.7,93.4,90.6,0.782,38.53,39.17,37.8,4.689,4.652,358.5,17.21,7.891,209.5221,7.204,0.02405861,0.02665093,0.6865247
"2017-09-24 12:20:00",14750,"CKVY",13.59,40.44,40.5,40.81,40.32,89.1,93.3,88.9,0.76,38.3,39.02,37.32,4.671,4.704,347.1,14.93,7.672,199.1195,7.207,0.02405861,0.02665093,0.6865247
"2017-09-24 12:25:00",14751,"CKVY",13.6,40.63,40.66,41,40.32,89.4,92,87.5,0.768,37.99,38.82,36.92,4.405,4.606,10.16,14.09,6.138,200.8295,7.21,0.02405861,0.02665093,0.6865247
"2017-09-24 12:30:00",14752,"CKVY",13.54,40.13,40.37,40.75,39.95,87.9,90,87.5,0.741,37.4,38.03,36.56,4.24,4.378,17.15,9.89,6.795,196.9049,7.211,0.02317246,0.02599187,0.6870878
"2017-09-24 12:35:00",14753,"CKVY",13.59,39.82,40.02,40.32,39.7,89.7,89.8,87.7,0.747,37.02,37.55,36.49,4.332,4.239,20.72,11.92,7.453,185.3915,7.219,0.02317246,0.02599187,0.6870878
"2017-09-24 12:40:00",14754,"CKVY",13.66,39.82,39.75,40.07,39.45,88.1,90.9,87,0.734,36.85,37.62,35.96,3.774,4.04,22.89,14.64,6.357,174.5643,7.23,0.02317246,0.02599187,0.6870878
"2017-09-24 12:45:00",14755,"CKVY",13.54,39.76,39.88,40.19,39.57,87.7,91.2,87.7,0.728,37.17,37.81,36.32,3.327,3.493,2.511,27.57,4.384,170.5572,7.239,0.02086985,0.02349903,0.6845564
"2017-09-24 12:50:00",14756,"CKVY",13.52,39.7,39.72,40.07,39.45,90.1,91.8,87.6,0.747,36.85,37.9,36.22,2.956,3.225,331.8,12.19,5.918,161.1664,7.246,0.02086985,0.02349903,0.6845564
"2017-09-24 12:55:00",14757,"CKVY",13.55,39.82,39.78,40.01,39.57,90.6,91.7,89.2,0.755,37.29,37.78,36.68,3.37,3.138,332.9,22.12,5.48,151.3644,7.257,0.02086985,0.02349903,0.6845564
"2017-09-24 13:00:00",14758,"CKVY",13.92,40.25,40.2,40.56,39.82,91.8,93.2,90.6,0.777,38.07,38.63,37.3,3.197,3.356,333.7,21.46,4.822,152.6145,7.261,0.02029357,0.02255787,0.6772699
"2017-09-24 13:05:00",14759,"CKVY",13.87,40.44,40.34,40.69,40.01,89.8,91.7,86.2,0.766,37.37,38.35,36.35,2.706,2.923,324.5,31.76,4.603,179.2515,7.267,0.02029357,0.02255787,0.6772699
"2017-09-24 13:10:00",14760,"CKVY",13.84,41.06,40.49,41.06,40.19,92.4,92.4,87.6,0.807,37.76,39.02,36.8,2.404,2.56,311.8,17.16,3.726,198.0183,7.269,0.02029357,0.02255787,0.6772699
"2017-09-24 13:15:00",14761,"CKVY",13.82,40.32,40.67,41.18,40.13,89.8,93,87.5,0.762,38.12,39.31,36.73,2.83,2.588,302.5,18.48,6.138,205.3683,7.271,0.02568252,0.0282402,0.6666461
"2017-09-24 13:20:00",14762,"CKVY",13.8,40.69,40.61,40.93,40.25,87.4,90.3,87.3,0.753,37.65,38.33,37.05,2.899,2.783,302.8,23.4,5.261,205.8853,7.274,0.02568252,0.0282402,0.6666461
"2017-09-24 13:25:00",14763,"CKVY",13.79,40.75,40.66,40.87,40.38,87.2,89.9,85.7,0.753,37.23,38.13,36.51,3.172,3.026,319.4,25.1,5.699,212.8526,7.275,0.02568252,0.0282402,0.6666461
"2017-09-24 13:30:00",14764,"CKVY",13.77,41.43,40.87,41.43,40.56,91.3,91.4,86.1,0.81,37.57,39.13,36.81,2.411,2.797,311.3,23.93,3.507,227.815,7.275,0.0285961,0.03155703,0.6533418
"2017-09-24 13:35:00",14765,"CKVY",13.77,41.3,41.36,41.67,41.18,87.6,91.3,86.6,0.773,38.27,39.35,37.5,2.256,2.439,275.2,24.4,3.507,244.6049,7.277,0.0285961,0.03155703,0.6533418
"2017-09-24 13:40:00",14766,"CKVY",13.76,41.92,41.53,41.92,41.24,87.8,87.8,80.9,0.793,37.49,38.57,36.13,1.8,1.989,288.1,31.19,4.603,266.7894,7.279,0.0285961,0.03155703,0.6533418
"2017-09-24 13:45:00",14767,"CKVY",13.76,41.92,42.07,42.29,41.8,80.7,88.3,80.7,0.729,38.01,38.89,36.39,2.314,2.069,317,62.33,5.042,291.2193,7.279,0.03624653,0.03960568,0.6360455
"2017-09-24 13:50:00",14768,"CKVY",13.75,42.11,42.11,42.42,41.86,86,88.1,80.6,0.783,38.07,39.03,36.34,2.364,2.306,18.43,24.25,4.822,300.5345,7.279,0.03624653,0.03960568,0.6360455
"2017-09-24 13:55:00",14769,"CKVY",13.75,42.29,42.27,42.6,42.05,88.8,91.3,85.1,0.814,39.1,40.21,37.95,3.294,2.953,342.6,42.09,11.18,276.0043,7.28,0.03624653,0.03960568,0.6360455
"2017-09-24 14:00:00",14770,"CKVY",13.76,41.06,41.54,42.29,40.81,89.5,91,87.4,0.782,38.59,39.34,37.69,4.182,3.622,347.7,16.17,8.33,240.1645,7.28,0.02827555,0.03132762,0.615392
"2017-09-24 14:05:00",14771,"CKVY",13.76,41.67,41.44,41.92,41,89.6,92.1,88.7,0.802,38.84,39.78,37.99,5.414,4.796,345.1,14.72,8.33,233.854,7.28,0.02827555,0.03132762,0.615392
"2017-09-24 14:10:00",14772,"CKVY",13.76,41.8,41.72,42.17,41.3,90.7,92.9,87.9,0.816,39.17,40.21,38.02,5.755,5.579,339.3,17.99,8.77,265.4712,7.279,0.02827555,0.03132762,0.615392
"2017-09-24 14:15:00",14773,"CKVY",13.76,42.35,42.23,42.54,41.92,91,92.4,89.6,0.836,39.78,40.49,39.13,5.625,5.77,347.9,18.19,8.33,306.6483,7.279,0.03459688,0.03827507,0.591686
"2017-09-24 14:20:00",14774,"CKVY",13.76,42.29,42.37,42.79,42.05,87.9,92,87.8,0.806,39.56,40.63,38.94,5.412,5.518,350.6,14.37,7.672,330.1351,7.28,0.03459688,0.03827507,0.591686
"2017-09-24 14:25:00",14775,"CKVY",13.76,42.29,42.37,42.79,42.05,87.5,90.1,84,0.802,38.99,39.87,37.64,5.019,5.132,345.5,19.95,6.795,339.603,7.279,0.03459688,0.03827507,0.591686
"2017-09-24 14:30:00",14776,"CKVY",13.76,42.17,42.18,42.42,41.86,87.2,89.5,83.9,0.796,38.64,39.56,37.4,4.979,4.967,346.6,19,7.672,341.2189,7.279,0.03670388,0.04090595,0.5658839
"2017-09-24 14:35:00",14777,"CKVY",13.76,42.78,42.47,43.03,42.04,85.3,89.6,85.3,0.796,38.98,39.99,38.25,4.641,4.788,351.1,15.4,7.672,342.9708,7.279,0.03670388,0.04090595,0.5658839
"2017-09-24 14:40:00",14778,"CKVY",13.76,43.03,42.73,43.15,42.41,87.8,88.3,80.5,0.828,38.33,39.87,37.22,4.592,4.573,335,15.12,6.795,356.7735,7.279,0.03670388,0.04090595,0.5658839
"2017-09-24 14:45:00",14779,"CKVY",13.76,43.02,42.84,43.22,42.6,87.9,87.9,83.4,0.829,38.92,39.79,37.95,4.652,4.671,348.9,17.18,7.672,367.5811,7.279,0.03929644,0.0438907,0.5373815
"2017-09-24 14:50:00",14780,"CKVY",13.76,42.78,42.86,43.52,42.47,85.8,90.3,81.1,0.801,38.64,40.89,37.22,5.111,4.868,351.7,14.43,9.21,342.9944,7.278,0.03929644,0.0438907,0.5373815
"2017-09-24 14:55:00",14781,"CKVY",13.76,43.02,43.15,43.58,42.65,85.3,89,83.4,0.804,39.36,40.51,38.07,5.757,5.394,333,13.48,10.96,317.6717,7.278,0.03929644,0.0438907,0.5373815
"2017-09-24 15:00:00",14782,"CKVY",13.76,43.02,43.3,43.89,42.84,85.4,89.8,84.4,0.805,39.59,40.96,38.54,6.435,6.02,334,14,11.18,336.7834,7.278,0.03888056,0.04369714,0.5055293
"2017-09-24 15:05:00",14783,"CKVY",13.75,42.83,42.68,43.02,42.34,87,87,84,0.814,38.58,39.25,38.03,7.209,6.952,344.7,12.68,11.4,387.9581,7.277,0.03888056,0.04369714,0.5055293
"2017-09-24 15:10:00",14784,"CKVY",13.76,43.02,43.13,43.51,42.71,84.1,88.8,83.6,0.792,39.35,40.2,38.33,7.566,7.451,340.4,13.49,11.84,405.227,7.277,0.03888056,0.04369714,0.5055293
"2017-09-24 15:15:00",14785,"CKVY",13.76,42.58,42.76,43.14,42.4,84.3,87.5,82.9,0.781,38.42,39.5,37.58,7.959,7.859,343.4,13.35,12.28,368.2733,7.276,0.03471677,0.04001696,0.4719601
"2017-09-24 15:20:00",14786,"CKVY",13.76,42.09,42.55,42.89,42.03,84.6,86.5,83.6,0.769,38.35,39.04,37.48,8.19,7.899,347,12.36,13.15,304.9507,7.276,0.03471677,0.04001696,0.4719601
"2017-09-24 15:25:00",14787,"CKVY",13.76,42.15,42.19,42.4,41.96,86.5,86.9,84.3,0.789,38.14,38.66,37.63,8.57,8.44,340,12.76,12.49,249.6444,7.277,0.03471677,0.04001696,0.4719601
"2017-09-24 15:30:00",14788,"CKVY",13.77,41.9,42.04,42.27,41.77,85.6,86.8,84.4,0.773,38.06,38.63,37.68,8.9,8.68,350.7,12.4,13.37,212.5159,7.276,0.02327521,0.02814633,0.4362076
"2017-09-24 15:35:00",14789,"CKVY",13.78,42.14,42.02,42.51,41.71,84.2,87.6,84.2,0.767,38.08,38.98,37.55,9.03,9.12,343.3,13.93,14.03,200.5843,7.276,0.02327521,0.02814633,0.4362076
"2017-09-24 15:40:00",14790,"CKVY",13.78,41.71,42.04,42.33,41.65,83.7,86.7,82.6,0.75,37.7,38.6,37,9.41,9.12,341.2,13.29,15.78,195.632,7.276,0.02327521,0.02814633,0.4362076
"2017-09-24 15:45:00",14791,"CKVY",13.78,41.96,41.98,42.33,41.65,86.1,87.6,83.6,0.779,38.05,38.88,37.07,9.12,9.29,337.9,10.8,14.69,181.5112,7.276,0.02050286,0.02542402,0.3980692
"2017-09-24 15:50:00",14792,"CKVY",13.79,41.4,41.71,42.08,41.28,84.1,86.4,83.6,0.744,37.43,38.34,36.74,9.49,9.18,344.4,12.9,14.91,163.7666,7.275,0.02050286,0.02542402,0.3980692
"2017-09-24 15:55:00",14793,"CKVY",13.79,41.47,41.43,41.53,41.28,85.2,85.5,83.2,0.756,37.15,37.52,36.59,9.28,9.49,343.2,11.8,12.71,148.4238,7.275,0.02050286,0.02542402,0.3980692
"2017-09-24 16:00:00",14794,"CKVY",13.8,41.59,41.41,41.65,41.28,86.8,86.8,84.3,0.774,37.35,38.02,36.91,9.2,9.32,336.8,14.68,12.28,132.0257,7.276,0.01660196,0.02142252,0.358333
"2017-09-24 16:05:00",14795,"CKVY",13.82,41.34,41.45,41.78,41.22,85.3,86.9,84.2,0.753,37.5,38.11,36.82,8.47,8.89,332.6,11.94,12.49,110.6221,7.275,0.01660196,0.02142252,0.358333
"2017-09-24 16:10:00",14796,"CKVY",13.83,41.1,41.29,41.53,41.03,85.8,87,84.7,0.751,37.37,37.88,36.81,8.11,8.18,328.7,10.69,11.84,93.20774,7.275,0.01660196,0.02142252,0.358333
"2017-09-24 16:15:00",14797,"CKVY",13.84,40.72,40.96,41.28,40.54,88.9,89.3,85.9,0.767,37.71,38.24,37.16,8.02,7.959,341.3,13.36,12.71,82.95164,7.274,0.01257017,0.01646139,0.3164817
"2017-09-24 16:20:00",14798,"CKVY",13.84,40.79,40.63,40.85,40.48,89.3,89.4,87.6,0.772,37.51,37.96,37.11,8.01,8.05,347,12.96,11.18,78.70277,7.275,0.01257017,0.01646139,0.3164817
"2017-09-24 16:25:00",14799,"CKVY",13.85,40.54,40.59,40.85,40.42,88.8,89.4,87.2,0.76,37.4,37.96,37.02,8.04,8.11,346,10.24,11.84,75.6305,7.274,0.01257017,0.01646139,0.3164817
"2017-09-24 16:30:00",14800,"CKVY",13.86,40.29,40.38,40.6,40.23,89.6,89.6,88.3,0.76,37.37,37.61,37.1,8.57,8.3,345.5,12.11,15.34,73.01284,7.275,0.01087097,0.01410275,0.2735896
"2017-09-24 16:35:00",14801,"CKVY",13.68,40.29,40.33,40.54,40.17,86.2,90.7,85.4,0.731,37.08,38.03,36.19,8.96,8.61,342.7,10.94,13.59,70.26176,7.276,0.01087097,0.01410275,0.2735896
"2017-09-24 16:40:00",14802,"CKVY",13.89,40.17,40.22,40.42,40.05,87,88,85.7,0.735,36.57,37.15,36.2,9,9.07,337.7,8.75,12.49,66.37242,7.274,0.01087097,0.01410275,0.2735896
"2017-09-24 16:45:00",14803,"CKVY",13.89,39.8,40.01,40.3,39.8,88.3,88.3,86.6,0.734,36.54,36.79,36.35,8.68,8.85,337.1,12.29,12.06,65.74967,7.274,0.01063756,0.01426805,0.2300808
"2017-09-24 16:50:00",14804,"CKVY",13.88,39.68,39.7,39.93,39.55,90.5,90.6,87.6,0.749,36.81,37.29,36.3,8.16,8.57,335.3,11.22,10.74,69.18905,7.276,0.01063756,0.01426805,0.2300808
"2017-09-24 16:55:00",14805,"CKVY",13.87,39.56,39.61,39.74,39.43,91.3,92.3,89.7,0.752,37.22,37.7,36.67,7.766,7.98,330.3,10.93,13.15,72.38341,7.276,0.01063756,0.01426805,0.2300808
"2017-09-24 17:00:00",14806,"CKVY",13.83,39.56,39.51,39.68,39.37,92,92.4,90.2,0.758,37.18,37.64,36.76,7.136,7.576,329.9,11.7,11.84,69.80182,7.278,0.008590561,0.01116927,0.1857299
"2017-09-24 17:05:00",14807,"CKVY",13.31,39.31,39.44,39.56,39.25,90.4,92,90.4,0.738,37.06,37.43,36.74,7.247,7.122,328.7,11.33,11.18,62.7688,7.277,0.008590561,0.01116927,0.1857299
"2017-09-24 17:10:00",14808,"CKVY",13.22,39.13,39.3,39.5,39.07,89.8,91.6,89.4,0.728,36.7,37.25,36.29,7.402,7.195,328.4,9.9,11.62,55.04839,7.277,0.008590561,0.01116927,0.1857299
"2017-09-24 17:15:00",14809,"CKVY",13.15,39.19,39.2,39.31,39,88.5,90.7,88.4,0.719,36.42,36.8,35.93,7.754,7.466,327.7,12.94,12.28,48.72631,7.277,0.006905856,0.009268551,0.141887
"2017-09-24 17:20:00",14810,"CKVY",13.12,39.13,39.22,39.38,39.07,88.7,90.5,88.2,0.719,36.36,36.76,35.88,7.674,7.641,329.7,12.79,12.06,43.63793,7.278,0.006905856,0.009268551,0.141887
"2017-09-24 17:25:00",14811,"CKVY",13.09,39.13,39.14,39.32,39.01,90,91.1,88.6,0.73,36.42,36.89,36.01,7.662,7.683,330.4,10.94,11.4,39.44607,7.278,0.006905856,0.009268551,0.141887
"2017-09-24 17:30:00",14812,"CKVY",13.08,39.07,39.07,39.2,38.95,89.8,90.9,89.8,0.726,36.49,36.74,36.23,7.391,7.529,333.1,10.42,10.74,35.7853,7.277,0.005722429,0.008181962,0.09922853
"2017-09-24 17:35:00",14813,"CKVY",13.06,38.95,38.98,39.08,38.83,89.7,91.1,88.9,0.722,36.29,36.71,35.9,7.651,7.659,336.9,9.63,11.84,32.27447,7.278,0.005722429,0.008181962,0.09922853
"2017-09-24 17:40:00",14814,"CKVY",13.04,38.96,39.02,39.14,38.83,90.4,91.2,89.6,0.728,36.5,36.8,36.12,7.446,7.545,338.4,11.47,10.96,28.6057,7.277,0.005722429,0.008181962,0.09922853
"2017-09-24 17:45:00",14815,"CKVY",13.03,38.65,38.82,39.08,38.59,92.4,92.5,90.3,0.735,36.58,36.79,36.33,7.544,7.488,350.6,11.22,11.18,25.14956,7.278,0.003831131,0.005985359,0.05942876
"2017-09-24 17:50:00",14816,"CKVY",13.01,38.46,38.53,38.71,38.34,92.5,92.5,91.9,0.731,36.46,36.7,36.21,7.342,7.406,358.6,13.73,12.06,22.18739,7.277,0.003831131,0.005985359,0.05942876
"2017-09-24 17:55:00",14817,"CKVY",13,38.4,38.46,38.59,38.34,92.3,92.5,92.1,0.727,36.42,36.61,36.26,7.653,7.531,354.2,13.36,11.4,19.52635,7.278,0.003831131,0.005985359,0.05942876
"2017-09-24 18:00:00",14818,"CKVY",12.98,37.97,38.17,38.46,37.91,92.4,92.5,91.9,0.716,36.12,36.41,35.84,8.04,7.889,354.9,12.81,12.71,16.39172,7.277,0.00115743,0.00282025,0.0281503
"2017-09-24 18:05:00",14819,"CKVY",12.96,37.72,37.8,38.03,37.54,92.6,92.7,92.2,0.71,35.81,36.04,35.49,8.36,8.2,354,13,11.84,12.68503,7.278,0.00115743,0.00282025,0.0281503
"2017-09-24 18:10:00",14820,"CKVY",12.96,37.16,37.38,37.72,37.04,92.9,93.2,92.6,0.697,35.51,35.8,35.18,8.69,8.47,355.5,15.67,12.28,9.013707,7.277,0.00115743,0.00282025,0.0281503
"2017-09-24 18:15:00",14821,"CKVY",12.95,36.86,37.03,37.16,36.86,93.9,94,92.8,0.696,35.32,35.54,35.12,8.48,8.65,339.4,15.33,13.81,5.886298,7.277,0.001570237,0.003191441,0.01174098
"2017-09-24 18:20:00",14822,"CKVY",12.95,36.79,36.85,36.98,36.67,94.2,94.3,93.5,0.697,35.24,35.5,34.98,7.719,8.2,332.8,13.64,10.3,3.483476,7.278,0.001570237,0.003191441,0.01174098
"2017-09-24 18:25:00",14823,"CKVY",12.94,36.73,36.73,36.92,36.55,94.7,94.7,94.1,0.699,35.25,35.42,35.02,6.878,7.269,344.5,12.53,11.18,1.917391,7.279,0.001570237,0.003191441,0.01174098
"2017-09-24 18:30:00",14824,"CKVY",12.93,36.73,36.67,36.79,36.49,95.6,95.6,94.6,0.705,35.39,35.65,35.12,6.437,6.607,349.9,11.25,9.43,1.035079,7.279,0.0009166301,0.001111401,0.003301489
"2017-09-24 18:35:00",14825,"CKVY",12.93,36.61,36.48,36.67,36.36,95.6,95.6,95.1,0.702,35.27,35.53,35.09,6.367,6.372,343.5,11.15,9.43,0.5451129,7.282,0.0009166301,0.001111401,0.003301489
"2017-09-24 18:40:00",14826,"CKVY",12.92,36.24,36.38,36.61,36.11,95.7,95.7,95.6,0.692,35.26,35.5,34.97,6.457,6.511,344.5,12.22,9.21,0.2607812,7.285,0.0009166301,0.001111401,0.003301489
"2017-09-24 18:45:00",14827,"CKVY",12.92,36.12,36.1,36.3,35.93,95.7,95.7,95.5,0.689,34.97,35.19,34.77,6.211,6.359,348,11.2,8.99,0.09592775,7.291,0.0006787721,0.0008372176,4.19135E-005
"2017-09-24 18:50:00",14828,"CKVY",12.91,35.93,35.95,36.12,35.81,95.6,95.8,95.4,0.683,34.83,35.04,34.65,6.028,6.047,346.7,11.1,8.11,0.009670537,7.3,0.0006787721,0.0008372176,4.19135E-005
"2017-09-24 18:55:00",14829,"CKVY",12.91,35.31,35.72,35.99,35.31,95.7,96,95.5,0.667,34.62,34.88,34.21,5.46,5.695,342.8,10.77,7.672,0,7.311,0.0006787721,0.0008372176,4.19135E-005
"2017-09-24 19:00:00",14830,"CKVY",12.9,35,35.21,35.44,34.88,95.8,95.9,95.6,0.66,34.11,34.33,33.81,5.463,5.434,352.1,10.59,8.99,0,7.32,0.0006114471,0.000763846,2.5E-007
"2017-09-24 19:05:00",14831,"CKVY",12.9,35,35.06,35.25,34.82,95.8,96.1,95.8,0.66,34.02,34.23,33.75,5.307,5.379,347.7,12.08,7.453,0,7.326,0.0006114471,0.000763846,2.5E-007
"2017-09-24 19:10:00",14832,"CKVY",12.9,35,34.91,35.06,34.69,96.1,96.1,95.8,0.662,33.86,34.03,33.65,5.394,5.386,352.2,12.25,7.234,0,7.329,0.0006114471,0.000763846,2.5E-007
"2017-09-24 19:15:00",14833,"CKVY",12.9,34.51,34.73,35.06,34.45,95.8,96.2,95.7,0.647,33.72,34.08,33.36,5.181,5.212,350.9,13.01,7.672,0,7.332,0.0005488423,0.0006906483,2.5E-007
"2017-09-24 19:20:00",14834,"CKVY",12.89,34.63,34.58,34.76,34.39,95.8,96,95.7,0.651,33.52,33.73,33.32,4.932,5.064,342,10.72,6.795,0,7.336,0.0005488423,0.0006906483,2.5E-007
"2017-09-24 19:25:00",14835,"CKVY",12.89,34.51,34.57,34.76,34.39,95.8,96.1,95.7,0.647,33.51,33.73,33.29,4.674,4.8,337.4,10.39,7.234,0,7.341,0.0005488423,0.0006906483,2.5E-007
"2017-09-24 19:30:00",14836,"CKVY",12.89,34.27,34.37,34.63,34.14,95.6,95.8,95.6,0.64,33.26,33.57,33.02,4.382,4.574,336.1,11.01,6.795,0,7.346,0.0005412834,0.0006896764,2.5E-007
"2017-09-24 19:35:00",14837,"CKVY",12.89,34.08,34.19,34.39,34.02,96,96.1,95.6,0.638,33.13,33.3,32.98,4.215,4.266,340.5,9.38,5.699,0,7.351,0.0005412834,0.0006896764,2.5E-007
"2017-09-24 19:40:00",14838,"CKVY",12.89,33.66,33.86,34.15,33.65,96.1,96.1,95.9,0.627,32.85,33.16,32.64,4.366,4.272,344.9,8.43,6.357,0,7.357,0.0005412834,0.0006896764,2.5E-007
"2017-09-24 19:45:00",14839,"CKVY",12.89,33.66,33.68,33.84,33.59,96.4,96.5,96.1,0.63,32.75,32.89,32.63,4.196,4.267,338.6,8.43,6.138,0,7.362,0.0004724023,0.0006102792,2.5E-007
"2017-09-24 19:50:00",14840,"CKVY",12.88,33.78,33.7,33.9,33.47,96.8,96.8,96.4,0.635,32.84,33.09,32.59,4.21,4.212,335.8,11.39,6.138,0,7.368,0.0004724023,0.0006102792,2.5E-007
"2017-09-24 19:55:00",14841,"CKVY",12.88,33.96,33.86,34.03,33.72,97,97.1,96.8,0.641,33.09,33.27,32.92,3.914,4.071,331.2,11.51,5.48,0,7.374,0.0004724023,0.0006102792,2.5E-007
"2017-09-24 20:00:00",14842,"CKVY",12.88,34.15,34.03,34.15,33.84,97.3,97.3,97,0.648,33.32,33.47,33.1,3.788,3.878,332.3,9.93,5.261,0,7.378,0.0003712745,0.0004818186,2.5E-007
"2017-09-24 20:05:00",14843,"CKVY",12.87,34.09,34.09,34.22,33.9,97.2,97.4,97.2,0.646,33.39,33.53,33.2,3.663,3.769,339.6,11.85,5.48,0,7.384,0.0003712745,0.0004818186,2.5E-007
"2017-09-24 20:10:00",14844,"CKVY",12.87,34.16,34.05,34.16,33.91,97.1,97.2,97,0.647,33.32,33.46,33.16,3.735,3.713,345,11.15,6.138,0,7.386,0.0003712745,0.0004818186,2.5E-007
"2017-09-24 20:15:00",14845,"CKVY",12.87,34.1,34.11,34.22,33.97,97.2,97.3,97.1,0.646,33.4,33.52,33.26,3.739,3.718,352.3,9.83,4.822,0,7.389,0.0003316364,0.0004347705,2.5E-007
"2017-09-24 20:20:00",14846,"CKVY",12.87,34.16,34.04,34.16,33.91,97.1,97.3,97,0.647,33.32,33.47,33.18,3.865,3.831,355.7,11.41,6.138,0,7.392,0.0003316364,0.0004347705,2.5E-007
"2017-09-24 20:25:00",14847,"CKVY",12.87,34.16,34.17,34.29,34.04,97.2,97.2,97.1,0.647,33.46,33.59,33.31,3.523,3.661,352.9,10.15,4.603,0,7.395,0.0003316364,0.0004347705,2.5E-007
"2017-09-24 20:30:00",14848,"CKVY",12.86,34.29,34.17,34.29,34.04,97,97.2,96.9,0.649,33.42,33.55,33.27,3.353,3.447,348.5,9.61,4.384,0,7.398,0.0003351023,0.0004407958,2.5E-007
"2017-09-24 20:35:00",14849,"CKVY",12.86,34.16,34.19,34.29,34.04,96.8,97,96.7,0.645,33.4,33.52,33.21,2.999,3.101,357.8,12.14,4.165,0,7.401,0.0003351023,0.0004407958,2.5E-007
"2017-09-24 20:40:00",14850,"CKVY",12.86,34.22,34.16,34.29,33.98,96.5,96.8,96.4,0.644,33.29,33.41,33.14,2.676,2.86,358,10.86,3.069,0,7.404,0.0003351023,0.0004407958,2.5E-007
"2017-09-24 20:45:00",14851,"CKVY",12.84,34.16,34.19,34.29,34.04,96.3,96.5,96.3,0.641,33.27,33.41,33.1,2.664,2.633,358.4,11.37,4.603,0,7.407,0.0003469989,0.0004716417,2.5E-007
"2017-09-24 20:50:00",14852,"CKVY",12.86,34.16,34.19,34.35,34.04,96.4,96.5,96.2,0.643,33.26,33.44,33.07,2.386,2.57,22.34,19.13,3.946,0,7.409,0.0003469989,0.0004716417,2.5E-007
"2017-09-24 20:55:00",14853,"CKVY",12.86,34.16,34.14,34.29,33.98,96.3,96.5,96.2,0.641,33.21,33.39,33.03,2.133,2.328,17.71,17.52,3.726,0,7.411,0.0003469989,0.0004716417,2.5E-007
"2017-09-24 21:00:00",14854,"CKVY",12.86,34.16,34.15,34.29,34.04,96.2,96.4,96.2,0.641,33.23,33.37,33.08,1.391,1.794,14.65,33.3,1.754,0,7.412,0.0003250724,0.0004559658,2.5E-007
"2017-09-24 21:05:00",14855,"CKVY",12.85,34.16,34.16,34.29,33.98,96.4,96.4,96.1,0.642,33.21,33.37,33,0.868,1.1,357.3,16.66,1.534,0,7.415,0.0003250724,0.0004559658,2.5E-007
"2017-09-24 21:10:00",14856,"CKVY",12.85,34.04,34.05,34.22,33.92,95.8,96.4,95.8,0.635,33.04,33.31,32.84,0.433,0.565,8.53,20.91,0.658,0,7.419,0.0003250724,0.0004559658,2.5E-007
"2017-09-24 21:15:00",14857,"CKVY",12.85,34.16,34.1,34.29,33.92,96.2,96.3,95.7,0.641,33.07,33.3,32.84,0.18,0.299,67.36,7.581,0,0,7.422,0.0001799354,0.0002807208,2.5E-007
"2017-09-24 21:20:00",14858,"CKVY",12.84,34.16,34.18,34.29,34.04,96.1,96.3,96,0.64,33.21,33.35,33.06,0.052,0.099,129,29.51,1.534,0,7.423,0.0001799354,0.0002807208,2.5E-007
"2017-09-24 21:25:00",14859,"CKVY",12.84,34.04,34.07,34.29,33.92,95.9,96.1,95.7,0.636,33.02,33.3,32.83,0.574,0.291,151.8,18.9,2.63,0,7.425,0.0001799354,0.0002807208,2.5E-007
"2017-09-24 21:30:00",14860,"CKVY",12.84,33.98,34.02,34.16,33.92,96.4,96.4,95.9,0.638,33.04,33.25,32.88,1.175,0.893,166.6,5.902,2.411,0,7.425,0.0001475594,0.0002340951,2.5E-007
"2017-09-24 21:35:00",14861,"CKVY",12.84,33.85,33.97,34.16,33.79,96.1,96.5,96,0.632,33.04,33.28,32.78,1.72,1.455,143.6,9.07,2.411,0,7.425,0.0001475594,0.0002340951,2.5E-007
"2017-09-24 21:40:00",14862,"CKVY",12.84,34.04,33.95,34.16,33.73,96.3,96.3,95.9,0.639,32.96,33.21,32.71,1.66,1.74,136.1,9.5,2.411,0,7.426,0.0001475594,0.0002340951,2.5E-007
"2017-09-24 21:45:00",14863,"CKVY",12.84,33.98,34.04,34.16,33.92,96.3,96.5,96.2,0.637,33.11,33.27,32.96,1.298,1.463,136.2,13.91,1.534,0,7.426,0.0002724045,0.0003977047,2.5E-007
"2017-09-24 21:50:00",14864,"CKVY",12.83,34.17,34.02,34.17,33.86,96.1,96.4,96,0.64,33.04,33.18,32.89,0.751,1.053,146.5,1.8,0.877,0,7.426,0.0002724045,0.0003977047,2.5E-007
"2017-09-24 21:55:00",14865,"CKVY",12.83,34.04,34.06,34.17,33.92,95.9,96.1,95.9,0.636,33.06,33.18,32.89,0.326,0.495,117,6.7,1.096,0,7.428,0.0002724045,0.0003977047,2.5E-007
"2017-09-24 22:00:00",14866,"CKVY",12.83,34.04,34.02,34.1,33.86,95.8,96,95.7,0.635,32.96,33.09,32.77,0.086,0.204,162.4,24.49,0,0,7.431,0.0001715954,0.0002692303,2.5E-007
"2017-09-24 22:05:00",14867,"CKVY",12.83,34.1,34.1,34.23,33.92,96.2,96.3,95.7,0.639,33.08,33.26,32.83,0.325,0.136,167.5,17.24,2.192,0,7.432,0.0001715954,0.0002692303,2.5E-007
"2017-09-24 22:10:00",14868,"CKVY",12.83,34.04,33.98,34.17,33.79,96.2,96.3,96.1,0.638,33.01,33.22,32.8,0.501,0.461,178,5.644,1.315,0,7.434,0.0001715954,0.0002692303,2.5E-007
"2017-09-24 22:15:00",14869,"CKVY",12.83,33.8,33.91,34.04,33.74,96.3,96.4,96.2,0.632,32.98,33.12,32.79,0.684,0.618,208.7,4.504,1.096,0,7.436,0.000142677,0.0002265651,2.5E-007
"2017-09-24 22:20:00",14870,"CKVY",12.82,33.74,33.79,33.92,33.62,96.4,96.5,96.3,0.631,32.87,33.01,32.66,0.404,0.598,226.8,0.418,0,0,7.438,0.000142677,0.0002265651,2.5E-007
"2017-09-24 22:25:00",14871,"CKVY",12.83,33.68,33.75,33.86,33.61,96.7,96.7,96.4,0.632,32.88,33,32.71,0.184,0.257,230.3,1.427,0,0,7.443,0.000142677,0.0002265651,2.5E-007
"2017-09-24 22:30:00",14872,"CKVY",12.82,33.8,33.77,33.98,33.62,97,97,96.6,0.637,32.97,33.19,32.82,0,0.067,230.7,1.756,0,0,7.446,0.000121655,0.0001937179,2.5E-007
"2017-09-24 22:35:00",14873,"CKVY",12.82,33.68,33.67,33.8,33.55,96.9,97,96.8,0.633,32.9,33.02,32.76,0,0,0,0,0,0,7.45,0.000121655,0.0001937179,2.5E-007
"2017-09-24 22:40:00",14874,"CKVY",12.82,33.55,33.61,33.68,33.43,96.8,97,96.8,0.63,32.81,32.92,32.65,0,0,0,0,0,0,7.456,0.000121655,0.0001937179,2.5E-007
"2017-09-24 22:45:00",14875,"CKVY",12.82,33.43,33.52,33.68,33.37,96.8,96.9,96.7,0.626,32.71,32.89,32.54,0,0,0,0,0,0,7.46,7.838414E-005,0.0001254146,2.5E-007
"2017-09-24 22:50:00",14876,"CKVY",12.82,33.43,33.42,33.55,33.31,96.7,96.8,96.7,0.626,32.6,32.74,32.47,0,0,0,0,0,0,7.465,7.838414E-005,0.0001254146,2.5E-007
"2017-09-24 22:55:00",14877,"CKVY",12.82,33.31,33.38,33.49,33.18,96.7,96.8,96.6,0.622,32.55,32.67,32.35,0,0,0,0,0,0,7.471,7.838414E-005,0.0001254146,2.5E-007
"2017-09-24 23:00:00",14878,"CKVY",12.82,33.31,33.35,33.43,33.25,96.6,96.7,96.5,0.622,32.49,32.59,32.37,0,0,0,0,0,0,7.477,7.812899E-005,0.0001250064,2.5E-007
"2017-09-24 23:05:00",14879,"CKVY",12.8,33.19,33.26,33.43,33.06,96.4,96.6,96.3,0.618,32.34,32.55,32.14,0,0,0,0,0,0,7.481,7.812899E-005,0.0001250064,2.5E-007
"2017-09-24 23:10:00",14880,"CKVY",12.8,33,33.08,33.25,32.82,96.6,96.6,96.3,0.614,32.16,32.34,31.95,0,0,0,0,0,0,7.485,7.812899E-005,0.0001250064,2.5E-007
"2017-09-24 23:15:00",14881,"CKVY",12.81,32.88,32.9,33,32.75,97.1,97.1,96.6,0.615,32.1,32.2,31.95,0,0,0,0,0,0,7.487,7.773648E-005,0.0001243783,2.5E-007
"2017-09-24 23:20:00",14882,"CKVY",12.81,32.82,32.82,32.94,32.69,97.3,97.4,97,0.614,32.13,32.24,31.97,0,0,0,0,0,0,7.49,7.773648E-005,0.0001243783,2.5E-007
"2017-09-24 23:25:00",14883,"CKVY",12.81,32.75,32.8,32.94,32.69,97.6,97.6,97.4,0.614,32.17,32.3,32.03,0,0,0,0,0,0,7.492,7.773648E-005,0.0001243783,2.5E-007
"2017-09-24 23:30:00",14884,"CKVY",12.81,32.82,32.82,32.94,32.69,97.7,97.7,97.5,0.616,32.22,32.36,32.07,0,0,0,0,0,0,7.494,7.720684E-005,0.0001235309,2.5E-007
"2017-09-24 23:35:00",14885,"CKVY",12.8,32.88,32.84,32.94,32.69,97.8,97.8,97.6,0.619,32.27,32.39,32.12,0,0,0,0,0,0,7.497,7.720684E-005,0.0001235309,2.5E-007
"2017-09-24 23:40:00",14886,"CKVY",12.8,32.75,32.8,32.94,32.69,97.8,97.9,97.7,0.616,32.25,32.39,32.12,0,0,0,0,0,0,7.502,7.720684E-005,0.0001235309,2.5E-007
"2017-09-24 23:45:00",14887,"CKVY",12.8,32.75,32.76,32.88,32.69,97.8,97.9,97.8,0.616,32.21,32.33,32.13,0,0,0,0,0,0,7.505,7.712469E-005,0.0001233995,2.5E-007
"2017-09-24 23:50:00",14888,"CKVY",12.8,32.69,32.71,32.82,32.57,97.8,97.9,97.7,0.614,32.16,32.28,32.02,0,0,0,0,0,0,7.509,7.712469E-005,0.0001233995,2.5E-007
"2017-09-24 23:55:00",14889,"CKVY",12.8,32.63,32.65,32.75,32.45,97.9,97.9,97.7,0.613,32.1,32.2,31.89,0.109,0.016,116.4,0.016,1.315,0,7.513,7.712469E-005,0.0001233995,2.5E-007
"2017-09-25 00:00:00",14890,"CKVY",12.8,32.51,32.56,32.69,32.45,97.9,97.9,97.8,0.611,32.02,32.15,31.89,0.365,0.257,113,2.057,1.315,0,7.516,8.45794E-005,0.0001349127,2.5E-007
"2017-09-25 00:05:00",14891,"CKVY",12.79,32.51,32.51,32.63,32.38,98,98.1,97.9,0.611,32.01,32.14,31.86,0.365,0.365,123.1,3.114,0,0,7.521,8.45794E-005,0.0001349127,2.5E-007
"2017-09-25 00:10:00",14892,"CKVY",12.78,32.45,32.48,32.57,32.32,98.1,98.2,98,0.61,32,32.1,31.85,0.256,0.348,125.2,0.095,0,0,7.526,8.45794E-005,0.0001349127,2.5E-007
"2017-09-25 00:15:00",14893,"CKVY",12.78,32.45,32.45,32.57,32.32,98.2,98.2,98.1,0.611,31.99,32.1,31.85,0,0.108,130.6,3.624,0,0,7.529,9.593164E-005,0.0001510852,2.5E-007
"2017-09-25 00:20:00",14894,"CKVY",12.79,32.45,32.45,32.57,32.32,98.3,98.3,98.1,0.611,32,32.13,31.86,0,0,0,0,0,0,7.532,9.593164E-005,0.0001510852,2.5E-007
"2017-09-25 00:25:00",14895,"CKVY",12.78,32.45,32.47,32.57,32.32,98.3,98.4,98.2,0.611,32.04,32.15,31.87,0,0,0,0,0,0,7.534,9.593164E-005,0.0001510852,2.5E-007
"2017-09-25 00:30:00",14896,"CKVY",12.78,32.57,32.52,32.69,32.45,98.3,98.4,98.2,0.614,32.09,32.26,32,0,0,0,0,0,0,7.533,7.659126E-005,0.000122546,2.5E-007
"2017-09-25 00:35:00",14897,"CKVY",12.78,32.57,32.57,32.69,32.38,98.3,98.4,98.2,0.614,32.14,32.28,31.94,0,0,0,0,0,0,7.535,7.659126E-005,0.000122546,2.5E-007
"2017-09-25 00:40:00",14898,"CKVY",12.77,32.63,32.61,32.69,32.51,98.2,98.4,98.2,0.615,32.18,32.28,32.07,0,0,0,0,0,0,7.534,7.659126E-005,0.000122546,2.5E-007
"2017-09-25 00:45:00",14899,"CKVY",12.77,32.63,32.65,32.75,32.57,98.2,98.4,98.2,0.616,32.22,32.32,32.12,0,0,0,0,0,0,7.536,7.676701E-005,0.0001228272,2.5E-007
"2017-09-25 00:50:00",14900,"CKVY",12.77,32.69,32.68,32.82,32.57,98.2,98.3,98.2,0.617,32.24,32.39,32.12,0,0,0,0,0,0,7.535,7.676701E-005,0.0001228272,2.5E-007
"2017-09-25 00:55:00",14901,"CKVY",12.77,32.75,32.74,32.88,32.63,98.3,98.4,98.2,0.619,32.31,32.45,32.18,0.191,0.049,234.8,4.776,1.534,0,7.536,7.676701E-005,0.0001228272,2.5E-007
"2017-09-25 01:00:00",14902,"CKVY",12.76,32.75,32.75,32.82,32.63,98.4,98.5,98.2,0.619,32.34,32.43,32.22,0.576,0.388,213.5,11.43,1.754,0,7.535,8.593237E-005,0.000136283,2.5E-007
"2017-09-25 01:05:00",14903,"CKVY",12.76,32.82,32.8,32.94,32.69,98.5,98.6,98.4,0.622,32.42,32.56,32.28,0.836,0.719,186.6,8.63,1.534,0,7.536,8.593237E-005,0.000136283,2.5E-007
"2017-09-25 01:10:00",14904,"CKVY",12.76,32.82,32.82,32.94,32.69,98.5,98.6,98.4,0.622,32.45,32.56,32.31,0.656,0.798,196.5,8.52,0.658,0,7.537,8.593237E-005,0.000136283,2.5E-007
"2017-09-25 01:15:00",14905,"CKVY",12.76,32.88,32.84,32.94,32.69,98.5,98.6,98.4,0.623,32.46,32.58,32.31,0.272,0.46,177.3,32.99,0,0,7.536,0.000108872,0.0001656729,2.5E-007
"2017-09-25 01:20:00",14906,"CKVY",12.76,32.82,32.83,32.94,32.75,98.5,98.6,98.4,0.621,32.45,32.57,32.36,0.141,0.163,113.2,3.992,1.096,0,7.536,0.000108872,0.0001656729,2.5E-007
"2017-09-25 01:25:00",14907,"CKVY",12.75,32.88,32.86,32.94,32.69,98.5,98.5,98.4,0.623,32.47,32.57,32.31,0.406,0.254,112.2,3.751,1.315,0,7.535,0.000108872,0.0001656729,2.5E-007
"2017-09-25 01:30:00",14908,"CKVY",12.75,32.88,32.89,33,32.75,98.5,98.5,98.4,0.623,32.51,32.63,32.38,0.694,0.553,121.5,5.315,1.315,0,7.536,9.390422E-005,0.0001467446,2.5E-007
"2017-09-25 01:35:00",14909,"CKVY",12.75,32.88,32.9,33,32.75,98.4,98.5,98.4,0.623,32.52,32.62,32.37,0.642,0.727,130.6,10.53,1.096,0,7.535,9.390422E-005,0.0001467446,2.5E-007
"2017-09-25 01:40:00",14910,"CKVY",12.75,32.82,32.89,32.94,32.75,98.4,98.5,98.3,0.621,32.49,32.56,32.34,0.606,0.574,171,10.85,1.754,0,7.535,9.390422E-005,0.0001467446,2.5E-007
"2017-09-25 01:45:00",14911,"CKVY",12.74,32.88,32.92,33,32.82,98.4,98.4,98.3,0.623,32.51,32.61,32.4,0.799,0.694,208.6,10.65,1.973,0,7.536,0.0001116114,0.0001700015,2.5E-007
"2017-09-25 01:50:00",14912,"CKVY",12.74,32.82,32.86,32.94,32.75,98.4,98.5,98.3,0.621,32.46,32.54,32.34,1.072,0.94,217.1,2.432,1.754,0,7.536,0.0001116114,0.0001700015,2.5E-007
"2017-09-25 01:55:00",14913,"CKVY",12.73,32.88,32.9,33,32.75,98.4,98.5,98.4,0.623,32.5,32.61,32.36,0.848,1.031,205.6,0.433,0.658,0,7.535,0.0001116114,0.0001700015,2.5E-007
"2017-09-25 02:00:00",14914,"CKVY",12.73,32.94,32.96,33.06,32.82,98.5,98.5,98.4,0.625,32.57,32.68,32.41,0.367,0.612,205.5,0.105,0,0,7.535,0.0001202948,0.0001805303,2.5E-007
"2017-09-25 02:05:00",14915,"CKVY",12.73,33,33.03,33.19,32.88,98.4,98.5,98.3,0.626,32.64,32.81,32.48,0.016,0.159,205.4,0.08,0,0,7.535,0.0001202948,0.0001805303,2.5E-007
"2017-09-25 02:10:00",14916,"CKVY",12.72,33.13,33.08,33.19,32.94,98.4,98.5,98.3,0.629,32.68,32.81,32.55,0,0.001,205.4,0.007,0,0,7.536,0.0001202948,0.0001805303,2.5E-007
"2017-09-25 02:15:00",14917,"CKVY",12.72,33.19,33.13,33.19,32.94,98.2,98.5,98.2,0.629,32.72,32.8,32.56,0.516,0.213,125.1,10.15,2.411,0,7.535,8.459381E-005,0.0001342812,2.5E-007
"2017-09-25 02:20:00",14918,"CKVY",12.72,33.19,33.15,33.19,33,98.1,98.3,98,0.628,32.68,32.76,32.54,1.077,0.821,103.7,5.013,2.411,0,7.535,8.459381E-005,0.0001342812,2.5E-007
"2017-09-25 02:25:00",14919,"CKVY",12.71,33.19,33.17,33.25,33.06,97.9,98.1,97.9,0.627,32.67,32.77,32.54,1.239,1.196,105.3,3.079,1.534,0,7.536,8.459381E-005,0.0001342812,2.5E-007
"2017-09-25 02:30:00",14920,"CKVY",12.71,33.19,33.2,33.31,33.06,97.9,98,97.8,0.627,32.67,32.79,32.53,0.762,1.028,117,83.8,1.534,0,7.536,0.000143222,0.0002138126,2.5E-007
"2017-09-25 02:35:00",14921,"CKVY",12.71,33.06,33.15,33.31,33,97.9,98,97.8,0.624,32.63,32.79,32.49,0.69,0.65,247.7,20.14,2.63,0,7.536,0.000143222,0.0002138126,2.5E-007
"2017-09-25 02:40:00",14922,"CKVY",12.71,33.31,33.08,33.31,32.88,98,98.1,97.8,0.631,32.57,32.83,32.34,1.133,0.891,253.4,27.09,3.507,0,7.536,0.000143222,0.0002138126,2.5E-007
"2017-09-25 02:45:00",14923,"CKVY",12.7,33.25,33.2,33.31,33.06,97.9,98.1,97.8,0.629,32.69,32.83,32.55,1.51,1.35,211.2,17.67,2.192,0,7.536,0.0001427145,0.0002139915,2.5E-007
"2017-09-25 02:50:00",14924,"CKVY",12.7,33.31,33.29,33.43,33.13,97.8,97.9,97.8,0.63,32.75,32.9,32.58,1.491,1.561,200.8,6.171,1.973,0,7.536,0.0001427145,0.0002139915,2.5E-007
"2017-09-25 02:55:00",14925,"CKVY",12.69,33.43,33.42,33.56,33.25,97.8,97.9,97.7,0.633,32.86,33.01,32.7,1.415,1.447,185.2,11.64,2.63,0,7.536,0.0001427145,0.0002139915,2.5E-007
"2017-09-25 03:00:00",14926,"CKVY",12.68,33.43,33.42,33.56,33.31,97.8,97.8,97.7,0.633,32.86,33.01,32.73,1.645,1.511,168.9,4.613,2.63,0,7.536,0.0001795407,0.0002599601,2.5E-007
"2017-09-25 03:05:00",14927,"CKVY",12.68,33.56,33.44,33.56,33.31,97.9,98,97.7,0.637,32.91,33.04,32.74,1.794,1.737,175.7,7.334,2.411,0,7.535,0.0001795407,0.0002599601,2.5E-007
"2017-09-25 03:10:00",14928,"CKVY",12.68,33.56,33.47,33.56,33.37,98,98.1,97.9,0.637,32.96,33.08,32.85,1.796,1.774,139.2,11.96,2.192,0,7.536,0.0001795407,0.0002599601,2.5E-007
"2017-09-25 03:15:00",14929,"CKVY",12.67,33.68,33.65,33.81,33.44,98,98.1,97.9,0.641,33.16,33.32,32.94,1.778,1.759,130.2,8.34,2.85,0,7.536,0.0001828074,0.0002603579,2.5E-007
"2017-09-25 03:20:00",14930,"CKVY",12.67,33.43,33.63,33.74,33.43,97.9,98.1,97.9,0.634,33.14,33.26,32.92,1.94,1.834,141.3,5.575,3.069,0,7.535,0.0001828074,0.0002603579,2.5E-007
"2017-09-25 03:25:00",14931,"CKVY",12.66,33.37,33.47,33.62,33.31,98,98,97.9,0.633,32.96,33.11,32.79,2.256,2.09,136.5,6.805,3.288,0,7.535,0.0001828074,0.0002603579,2.5E-007
"2017-09-25 03:30:00",14932,"CKVY",12.66,33.25,33.31,33.43,33.19,98.2,98.2,97.9,0.631,32.83,32.95,32.68,2.648,2.493,133.4,4.994,3.726,0,7.535,0.0001937227,0.0002699535,2.5E-007
"2017-09-25 03:35:00",14933,"CKVY",12.65,33.37,33.28,33.37,33.13,98.3,98.4,98.1,0.634,32.84,32.96,32.67,2.909,2.765,131.7,7.693,4.822,0,7.535,0.0001937227,0.0002699535,2.5E-007
"2017-09-25 03:40:00",14934,"CKVY",12.64,33.43,33.42,33.56,33.25,98.4,98.5,98.3,0.637,33.01,33.17,32.84,3.321,3.139,115.8,6.957,5.042,0,7.536,0.0001937227,0.0002699535,2.5E-007
"2017-09-25 03:45:00",14935,"CKVY",12.65,33.43,33.45,33.56,33.31,98.5,98.5,98.4,0.637,33.07,33.18,32.92,3.458,3.411,114.1,6.343,5.042,0,7.535,0.0001936021,0.0002573011,2.5E-007
"2017-09-25 03:50:00",14936,"CKVY",12.64,33.43,33.49,33.62,33.31,98.5,98.5,98.4,0.637,33.11,33.24,32.93,3.448,3.481,105.4,8.87,4.822,0,7.535,0.0001936021,0.0002573011,2.5E-007
"2017-09-25 03:55:00",14937,"CKVY",12.63,33.68,33.62,33.8,33.43,98.4,98.5,98.3,0.643,33.22,33.4,33.03,3.026,3.241,91.5,7.931,3.507,0,7.536,0.0001936021,0.0002573011,2.5E-007
"2017-09-25 04:00:00",14938,"CKVY",12.63,33.74,33.7,33.8,33.56,98.1,98.4,98.1,0.643,33.27,33.41,33.1,2.776,2.824,104.1,7.569,4.384,0,7.537,0.0001961464,0.0002600164,2.5E-007
"2017-09-25 04:05:00",14939,"CKVY",12.62,33.8,33.77,33.93,33.62,97.7,98.1,97.7,0.642,33.25,33.39,33.09,2.553,2.656,107.8,8.29,3.507,0,7.536,0.0001961464,0.0002600164,2.5E-007
"2017-09-25 04:10:00",14940,"CKVY",12.61,33.74,33.78,33.93,33.68,97.4,97.7,97.4,0.638,33.15,33.3,33.03,2.249,2.439,76.69,22.71,3.288,0,7.538,0.0001961464,0.0002600164,2.5E-007
"2017-09-25 04:15:00",14941,"CKVY",12.61,33.81,33.71,33.81,33.62,97.3,97.5,97.3,0.639,33.04,33.16,32.93,1.788,2.078,56.55,13,2.411,0,7.537,0.0002373273,0.0003278468,2.5E-007
"2017-09-25 04:20:00",14942,"CKVY",12.61,33.81,33.78,33.93,33.68,97.3,97.4,97.2,0.639,33.1,33.26,32.99,1.663,1.68,46.89,11.72,3.507,0,7.538,0.0002373273,0.0003278468,2.5E-007
"2017-09-25 04:25:00",14943,"CKVY",12.61,34.05,33.94,34.11,33.74,97.3,97.4,97.2,0.645,33.26,33.43,33.05,1.839,1.744,35.56,17.88,3.507,0,7.54,0.0002373273,0.0003278468,2.5E-007
"2017-09-25 04:30:00",14944,"CKVY",12.6,34.05,34,34.18,33.87,97.3,97.3,97.1,0.645,33.3,33.48,33.16,1.576,1.752,11.91,30.43,1.973,0,7.539,0.0002250653,0.0003232091,2.5E-007
"2017-09-25 04:35:00",14945,"CKVY",12.6,33.93,34.01,34.18,33.87,97.1,97.3,97,0.641,33.3,33.47,33.13,1.173,1.36,331.4,19.91,2.85,0,7.539,0.0002250653,0.0003232091,2.5E-007
"2017-09-25 04:40:00",14946,"CKVY",12.6,33.93,33.94,34.05,33.81,97,97.1,97,0.641,33.2,33.32,33.04,1.123,1.058,329,14.47,3.288,0,7.539,0.0002250653,0.0003232091,2.5E-007
"2017-09-25 04:45:00",14947,"CKVY",12.59,33.93,34.01,34.18,33.87,96.9,97.1,96.8,0.64,33.26,33.43,33.14,1.508,1.276,334.6,14.25,3.069,0,7.539,0.0002011953,0.0002987861,2.5E-007
"2017-09-25 04:50:00",14948,"CKVY",12.59,34.05,34.03,34.18,33.93,96.7,96.9,96.7,0.641,33.22,33.37,33.1,1.54,1.613,330.3,10.83,1.754,0,7.539,0.0002011953,0.0002987861,2.5E-007
"2017-09-25 04:55:00",14949,"CKVY",12.59,34.05,34.1,34.18,33.99,96.7,96.8,96.6,0.642,33.27,33.37,33.14,0.96,1.293,263,18.6,1.096,0,7.54,0.0002011953,0.0002987861,2.5E-007
"2017-09-25 05:00:00",14950,"CKVY",12.58,34.18,34.17,34.3,34.05,96.8,96.9,96.7,0.645,33.37,33.52,33.22,0.759,0.823,267.2,6.715,1.973,0,7.54,0.0002172927,0.0003231322,2.5E-007
"2017-09-25 05:05:00",14951,"CKVY",12.58,33.93,34.06,34.3,33.87,97,97,96.8,0.64,33.28,33.5,33.1,1.134,0.9,258.9,7.982,3.069,0,7.539,0.0002172927,0.0003231322,2.5E-007
"2017-09-25 05:10:00",14952,"CKVY",12.58,33.87,33.89,33.99,33.8,97.4,97.4,97,0.641,33.18,33.31,33.06,1.624,1.406,275.6,7.061,2.85,0,7.54,0.0002172927,0.0003231322,2.5E-007
"2017-09-25 05:15:00",14953,"CKVY",12.58,33.8,33.83,33.99,33.68,97.6,97.6,97.4,0.641,33.19,33.32,33.05,1.67,1.7,262,7.006,1.973,0,7.54,0.0002042006,0.0003008862,2.5E-007
"2017-09-25 05:20:00",14954,"CKVY",12.57,33.68,33.73,33.87,33.62,97.7,97.7,97.5,0.638,33.14,33.27,33.01,1.334,1.478,309.9,14.26,1.973,0,7.539,0.0002042006,0.0003008862,2.5E-007
"2017-09-25 05:25:00",14955,"CKVY",12.57,33.87,33.75,33.93,33.62,97.7,97.8,97.6,0.643,33.17,33.36,33.02,1.398,1.325,341.5,11.02,2.63,0,7.539,0.0002042006,0.0003008862,2.5E-007
"2017-09-25 05:30:00",14956,"CKVY",12.57,33.8,33.84,34.05,33.68,97.7,97.8,97.6,0.641,33.26,33.45,33.08,1.846,1.576,348.7,7.526,3.726,0,7.539,0.0001858747,0.0002704859,2.5E-007
"2017-09-25 05:35:00",14957,"CKVY",12.56,34.05,33.95,34.05,33.8,97.5,97.7,97.4,0.646,33.34,33.46,33.18,2.211,2.115,342,8.38,3.507,0,7.539,0.0001858747,0.0002704859,2.5E-007
"2017-09-25 05:40:00",14958,"CKVY",12.57,33.8,33.94,34.11,33.74,97.3,97.5,97.3,0.639,33.28,33.45,33.08,2.272,2.249,339.6,18.42,3.946,0,7.54,0.0001858747,0.0002704859,2.5E-007
"2017-09-25 05:45:00",14959,"CKVY",12.57,33.99,33.9,34.05,33.74,97.3,97.3,97.1,0.643,33.2,33.37,33.03,1.993,2.131,343.8,17.38,3.288,0,7.539,0.0002429726,0.0003401532,2.5E-007
"2017-09-25 05:50:00",14960,"CKVY",12.57,33.87,33.89,34.05,33.8,97.4,97.4,97.2,0.641,33.21,33.37,33.1,2.105,1.998,7.723,10.74,3.507,0,7.539,0.0002429726,0.0003401532,2.5E-007
"2017-09-25 05:55:00",14961,"CKVY",12.57,33.56,33.72,33.93,33.5,97.6,97.7,97.3,0.635,33.08,33.3,32.87,2.706,2.4,30.7,15.67,4.822,0,7.54,0.0002429726,0.0003401532,2.5E-007
"2017-09-25 06:00:00",14962,"CKVY",12.57,33.56,33.56,33.68,33.43,97.9,97.9,97.6,0.637,33,33.13,32.86,3.02,2.939,52.21,19.22,4.603,0.009610293,7.54,0.0002472248,0.000340607,1.312736E-005
"2017-09-25 06:05:00",14963,"CKVY",12.57,33.43,33.59,33.68,33.43,98.1,98.1,97.8,0.635,33.1,33.22,32.95,3.147,3.065,36.35,8.64,4.822,0.1011097,7.539,0.0002472248,0.000340607,1.312736E-005
"2017-09-25 06:10:00",14964,"CKVY",12.56,33.31,33.47,33.62,33.31,98.3,98.4,98,0.633,33.02,33.19,32.83,2.72,2.9,39.37,8.58,4.603,0.2981761,7.54,0.0002472248,0.000340607,1.312736E-005
"2017-09-25 06:15:00",14965,"CKVY",12.56,33.31,33.38,33.5,33.19,98.5,98.6,98.3,0.634,32.98,33.1,32.83,3.217,2.893,43.17,9.63,5.261,0.6364772,7.539,0.0002373939,0.0003146892,0.002981976
"2017-09-25 06:20:00",14966,"CKVY",12.56,33.19,33.3,33.43,33.19,98.8,98.8,98.5,0.633,32.96,33.11,32.83,3.514,3.442,26.21,12.93,5.918,1.065095,7.54,0.0002373939,0.0003146892,0.002981976
"2017-09-25 06:25:00",14967,"CKVY",12.56,33.25,33.28,33.43,33.13,98.9,99,98.7,0.635,32.99,33.16,32.82,3.453,3.498,16.75,24.91,5.042,1.606725,7.539,0.0002373939,0.0003146892,0.002981976
"2017-09-25 06:30:00",14968,"CKVY",12.56,33.06,33.15,33.25,32.94,99,99.1,98.9,0.631,32.89,33,32.69,2.904,3.198,39.83,16.47,3.946,2.293124,7.539,0.0005513038,0.0006970874,0.01113122
"2017-09-25 06:35:00",14969,"CKVY",12.56,33.06,33.01,33.19,32.88,99.1,99.2,99,0.632,32.78,32.98,32.66,2.404,2.579,60,9.76,3.507,3.268817,7.539,0.0005513038,0.0006970874,0.01113122
"2017-09-25 06:40:00",14970,"CKVY",12.56,33.06,33.06,33.19,32.94,99.2,99.3,99.1,0.633,32.87,33.02,32.72,2.65,2.562,44.3,18.62,4.384,4.654229,7.539,0.0005513038,0.0006970874,0.01113122
"2017-09-25 06:45:00",14971,"CKVY",12.57,33,33.1,33.19,32.94,99.4,99.4,99.2,0.632,32.92,33.02,32.76,3.051,2.813,46.96,12.9,5.699,6.674538,7.54,0.000846862,0.0009616332,0.02688836
"2017-09-25 06:50:00",14972,"CKVY",12.57,33,32.95,33.13,32.82,99.4,99.5,99.3,0.632,32.79,32.97,32.65,3.517,3.341,37.15,12.99,5.48,9.396561,7.539,0.000846862,0.0009616332,0.02688836
"2017-09-25 06:55:00",14973,"CKVY",12.57,32.82,32.95,33.13,32.69,99.5,99.6,99.4,0.628,32.81,32.99,32.55,3.886,3.741,37.32,10.06,5.918,12.74771,7.54,0.000846862,0.0009616332,0.02688836
"2017-09-25 07:00:00",14974,"CKVY",12.59,32.88,32.85,33.06,32.69,99.6,99.6,99.5,0.63,32.73,32.94,32.56,3.748,3.877,23.13,29.01,4.822,17.03668,7.539,0.001325052,0.001462386,0.05762396
"2017-09-25 07:05:00",14975,"CKVY",12.58,33.06,32.97,33.19,32.75,99.6,99.7,99.5,0.635,32.86,33.1,32.63,3.238,3.453,349.2,23.28,3.288,22.06032,7.539,0.001325052,0.001462386,0.05762396
"2017-09-25 07:10:00",14976,"CKVY",12.58,32.63,32.8,33.06,32.51,99.6,99.7,99.6,0.624,32.71,32.99,32.42,2.26,2.756,16.96,33.68,2.411,22.58303,7.54,0.001325052,0.001462386,0.05762396
"2017-09-25 07:15:00",14977,"CKVY",12.58,32.75,32.79,33.06,32.63,99.7,99.8,99.6,0.628,32.71,33,32.54,1.572,1.831,27.42,16.65,2.85,21.101,7.54,0.002147834,0.002310608,0.09744218
"2017-09-25 07:20:00",14978,"CKVY",12.59,33.13,32.9,33.19,32.63,99.8,99.8,99.6,0.638,32.83,33.14,32.55,1.578,1.56,18.95,18.76,3.288,19.72006,7.54,0.002147834,0.002310608,0.09744218
"2017-09-25 07:25:00",14979,"CKVY",12.6,33.19,33.03,33.37,32.75,99.8,99.9,99.7,0.64,32.98,33.31,32.68,1.763,1.583,16.62,18.75,3.946,22.25921,7.54,0.002147834,0.002310608,0.09744218
"2017-09-25 07:30:00",14980,"CKVY",12.61,32.94,32.99,33.31,32.69,99.8,99.9,99.7,0.633,32.95,33.28,32.63,1.895,1.955,30.74,8.01,3.069,25.55217,7.54,0.003091648,0.003300627,0.1402723
"2017-09-25 07:35:00",14981,"CKVY",12.63,33.06,32.93,33.13,32.75,99.9,99.9,99.8,0.637,32.9,33.09,32.7,1.586,1.824,25.23,23.83,2.63,30.44811,7.54,0.003091648,0.003300627,0.1402723
"2017-09-25 07:40:00",14982,"CKVY",12.63,33.25,33.2,33.37,32.94,99.9,100,99.8,0.641,33.17,33.36,32.89,1.422,1.452,14.79,42.05,3.946,36.35844,7.54,0.003091648,0.003300627,0.1402723
"2017-09-25 07:45:00",14983,"CKVY",12.62,33.25,33.17,33.43,32.94,100,100,99.8,0.642,33.15,33.43,32.91,1.421,1.358,305.9,29.6,4.165,38.13871,7.54,0.004139079,0.004410231,0.1843611
"2017-09-25 07:50:00",14984,"CKVY",12.62,33.06,33.11,33.37,32.88,100,100,99.9,0.637,33.1,33.37,32.86,1.427,1.463,352.3,27.04,3.507,34.44527,7.539,0.004139079,0.004410231,0.1843611
"2017-09-25 07:55:00",14985,"CKVY",12.64,33.43,33.33,33.56,33.06,100,100,99.9,0.647,33.32,33.56,33.05,0.981,1.298,9.72,66.95,0.658,33.35588,7.54,0.004139079,0.004410231,0.1843611
"2017-09-25 08:00:00",14986,"CKVY",12.67,33.93,33.67,34.05,33.43,100,100.1,99.9,0.66,33.68,34.07,33.43,0.829,0.808,33.81,43.77,3.726,39.81755,7.54,0.005290305,0.005633139,0.2286436
"2017-09-25 08:05:00",14987,"CKVY",12.7,33.74,33.68,34.05,33.43,100.1,100.1,99.9,0.656,33.69,34.07,33.43,1.047,0.862,58.62,15.45,3.288,54.36581,7.539,0.005290305,0.005633139,0.2286436
"2017-09-25 08:10:00",14988,"CKVY",12.72,33.93,33.82,34.05,33.62,100.1,100.1,100,0.66,33.84,34.08,33.63,1.683,1.422,56.81,18.97,3.288,63.51049,7.54,0.005290305,0.005633139,0.2286436
"2017-09-25 08:15:00",14989,"CKVY",12.77,33.74,33.87,34.11,33.68,100.1,100.1,100,0.656,33.89,34.13,33.68,1.796,1.786,52.8,30.59,2.85,74.00809,7.54,0.008737472,0.009298687,0.2724313
"2017-09-25 08:20:00",14990,"CKVY",12.82,34.11,34.01,34.42,33.62,100.1,100.1,100,0.665,34.03,34.46,33.64,1.285,1.501,339.6,75.92,1.754,82.67096,7.54,0.008737472,0.009298687,0.2724313
"2017-09-25 08:25:00",14991,"CKVY",12.86,33.74,34.01,34.3,33.68,100.1,100.1,100,0.656,34.04,34.34,33.68,1.106,1.095,19.05,23.08,2.63,90.44446,7.54,0.008737472,0.009298687,0.2724313
"2017-09-25 08:30:00",14992,"CKVY",12.91,34.36,34.08,34.42,33.62,100.1,100.1,100,0.672,34.09,34.46,33.62,0.944,1.119,54.32,31.09,2.192,97.28595,7.539,0.0108588,0.01155795,0.3153942
"2017-09-25 08:35:00",14993,"CKVY",12.94,34.42,34.37,34.55,34.18,100.1,100.1,100,0.674,34.39,34.58,34.18,1.404,1.134,131.7,37.14,4.822,100.331,7.539,0.0108588,0.01155795,0.3153942
"2017-09-25 08:40:00",14994,"CKVY",12.98,34.42,34.31,34.79,33.99,100.1,100.1,100,0.674,34.33,34.82,33.99,1.601,1.602,337.2,30.37,4.603,103.8503,7.54,0.0108588,0.01155795,0.3153942
"2017-09-25 08:45:00",14995,"CKVY",13.03,34.3,34.28,34.55,33.93,100,100.1,100,0.67,34.3,34.56,33.94,2.199,1.818,13.78,10.23,4.822,104.9116,7.539,0.01161462,0.01235723,0.3570539
"2017-09-25 08:50:00",14996,"CKVY",13.05,34.11,34.12,34.48,33.87,100,100.1,100,0.665,34.13,34.5,33.88,2.571,2.463,30.93,17.07,4.384,106.2437,7.54,0.01161462,0.01235723,0.3570539
"2017-09-25 08:55:00",14997,"CKVY",13.11,34.48,34.13,34.55,33.93,100.1,100.1,100,0.676,34.15,34.58,33.93,2.283,2.434,61.86,15.53,2.63,110.5611,7.539,0.01161462,0.01235723,0.3570539
"2017-09-25 09:00:00",14998,"CKVY",13.14,34.55,34.72,35.04,34.42,100.1,100.1,100,0.677,34.75,35.08,34.44,1.557,1.87,66.22,25.79,3.069,112.5201,7.539,0.01216706,0.01293105,0.3972999
"2017-09-25 09:05:00",14999,"CKVY",13.16,34.48,34.5,34.86,34.3,100.1,100.1,100,0.676,34.52,34.89,34.32,1.194,1.377,32.23,14.01,2.85,111.9395,7.54,0.01216706,0.01293105,0.3972999
"2017-09-25 09:10:00",15000,"CKVY",13.19,34.3,34.43,34.67,34.18,100,100.1,100,0.67,34.44,34.69,34.18,1.454,1.281,38.79,8.08,2.85,110.8217,7.539,0.01216706,0.01293105,0.3972999
"2017-09-25 09:15:00",15001,"CKVY",13.25,34.61,34.45,34.79,34.18,100,100.1,99.9,0.678,34.46,34.81,34.18,1.62,1.59,81.5,48.31,3.069,113.7128,7.54,0.01344814,0.01431156,0.4356118
"2017-09-25 09:20:00",15002,"CKVY",13.28,34.36,34.66,35.16,34.24,100,100.1,99.9,0.671,34.66,35.18,34.21,2.07,1.823,136.3,15.7,5.042,124.3815,7.54,0.01344814,0.01431156,0.4356118
"2017-09-25 09:25:00",15003,"CKVY",13.35,34.67,34.5,34.79,34.24,100,100,99.9,0.68,34.49,34.8,34.2,2.222,2.144,91.3,29.6,3.946,135.2798,7.539,0.01344814,0.01431156,0.4356118
"2017-09-25 09:30:00",15004,"CKVY",13.39,35.16,34.97,35.23,34.61,100,100,99.9,0.693,34.96,35.22,34.59,2.817,2.444,125.6,50.19,6.795,147.5332,7.539,0.01614738,0.01717261,0.4717489
"2017-09-25 09:35:00",15005,"CKVY",13.45,35.16,35.07,35.41,34.73,99.9,100,99.8,0.692,35.04,35.4,34.69,2.567,2.716,137,41.39,6.576,155.9729,7.539,0.01614738,0.01717261,0.4717489
"2017-09-25 09:40:00",15006,"CKVY",13.59,34.98,34.82,35.16,34.55,99.6,99.9,99.5,0.685,34.74,35.13,34.47,2.605,2.558,163.8,37.7,5.261,172.4458,7.539,0.01614738,0.01717261,0.4717489
"2017-09-25 09:45:00",15007,"CKVY",13.77,35.16,35.32,35.72,34.92,99.1,99.6,99,0.687,35.17,35.55,34.79,2.565,2.697,101.9,20.33,4.384,205.2761,7.54,0.02247236,0.02390904,0.5055234
"2017-09-25 09:50:00",15008,"CKVY",13.84,36.45,35.76,36.52,35.04,98.2,99.1,98.2,0.717,35.4,36.1,34.78,2.06,2.294,264.5,96.6,2.63,248.8077,7.539,0.02247236,0.02390904,0.5055234
"2017-09-25 09:55:00",15009,"CKVY",13.91,36.02,35.96,36.39,35.53,94,98.2,93.9,0.674,34.94,35.94,34.24,1.797,2.009,317.6,44.2,4.822,285.2617,7.539,0.02247236,0.02390904,0.5055234
"2017-09-25 10:00:00",15010,"CKVY",13.83,36.64,36.55,37.01,35.9,91.3,94.8,91.3,0.671,34.89,35.67,34.14,1.286,1.5,21.73,20.99,3.288,310.649,7.539,0.03218197,0.03447881,0.5369359
"2017-09-25 10:05:00",15011,"CKVY",13.76,39.11,37.74,39.23,36.64,90.6,93.3,89.3,0.734,35.56,36.95,34.24,1.912,1.519,110.7,51.87,7.672,346.1803,7.539,0.03218197,0.03447881,0.5369359
"2017-09-25 10:10:00",15012,"CKVY",13.73,38.61,38.87,39.79,38.43,88.8,92.2,86.4,0.705,35.89,37.71,34.84,2.284,1.993,100.2,33.67,5.699,450.7146,7.539,0.03218197,0.03447881,0.5369359
"2017-09-25 10:15:00",15013,"CKVY",13.69,38.49,38.12,38.74,37.81,87.8,88.7,85.6,0.694,34.67,35.64,33.99,2.939,2.612,77.5,44.67,5.918,518.6249,7.539,0.05927973,0.06378864,0.5654808
"2017-09-25 10:20:00",15014,"CKVY",13.67,40.34,40.03,41.21,38.49,82.5,90.2,82.5,0.702,36.58,38.51,35.17,3.393,3.247,109.8,21.33,6.795,658.8699,7.539,0.05927973,0.06378864,0.5654808
"2017-09-25 10:25:00",15015,"CKVY",13.66,40.28,40.03,40.59,39.6,84,88.7,81.3,0.713,35.6,37.51,34.44,3.437,3.475,63.53,20.8,5.261,759.9076,7.539,0.05927973,0.06378864,0.5654808
"2017-09-25 10:30:00",15016,"CKVY",13.65,39.71,40.1,40.77,39.35,81.6,88.4,80.7,0.676,35.76,37.33,33.98,3.892,3.653,76.1,21.09,6.795,839.1262,7.538,0.09011789,0.09738415,0.5909038
"2017-09-25 10:35:00",15017,"CKVY",13.64,39.71,39.8,40.33,39.34,84.2,86.8,81.2,0.699,35.2,36.65,34.07,3.906,3.891,57.3,16.36,6.576,844.3497,7.537,0.09011789,0.09738415,0.5909038
"2017-09-25 10:40:00",15018,"CKVY",13.62,40.26,39.66,40.32,39.15,82.9,86.4,80.9,0.702,34.99,36.18,34.02,4.254,4.102,88,29.28,7.234,772.0577,7.537,0.09011789,0.09738415,0.5909038
"2017-09-25 10:45:00",15019,"CKVY",13.62,42.17,41.08,42.17,40.2,81,86.1,77.16,0.739,35.89,37.65,34.24,3.811,4.101,105.5,23.72,6.138,802.9533,7.536,0.08265804,0.08997595,0.614499
"2017-09-25 10:50:00",15020,"CKVY",13.61,41.92,42.05,42.54,41.61,79.49,82.5,75.68,0.718,35.77,37.56,34.7,3.555,3.603,96.7,29.97,6.795,816.2631,7.536,0.08265804,0.08997595,0.614499
"2017-09-25 10:55:00",15021,"CKVY",13.6,42.6,42.13,42.79,41.55,76.68,82.1,74.69,0.711,35.87,37.36,34.43,3.159,3.369,63.76,58.36,6.357,860.1572,7.536,0.08265804,0.08997595,0.614499
"2017-09-25 11:00:00",15022,"CKVY",13.61,41.43,42.6,44.27,41.3,74.93,80,70.88,0.664,35.29,38.34,33.13,3.299,3.202,356.7,41.49,8.33,842.1553,7.535,0.08736534,0.09547228,0.6341454
"2017-09-25 11:05:00",15023,"CKVY",13.61,41.3,41.5,41.92,41.05,76.05,77.84,74.2,0.671,34.4,35.4,33.69,3.108,3.241,336.2,37.12,4.603,737.4709,7.534,0.08736534,0.09547228,0.6341454
"2017-09-25 11:10:00",15024,"CKVY",13.6,43.02,42.12,43.08,41.3,76.7,78.76,72.21,0.723,34.82,36.65,33.49,3.158,3.009,358.2,33.39,5.261,659.8696,7.534,0.08736534,0.09547228,0.6341454
"2017-09-25 11:15:00",15025,"CKVY",13.6,42.02,42.55,43.2,41.65,73.81,76.8,70,0.669,34.47,36.37,32.62,3.128,3.261,19.15,33.86,6.576,637.9381,7.534,0.07323557,0.08061681,0.6519653
"2017-09-25 11:20:00",15026,"CKVY",13.6,44.24,43.22,44.24,42.02,74.12,76.69,69.38,0.732,35.09,36.87,33.78,2.901,2.996,86.5,52.13,5.261,717.7241,7.534,0.07323557,0.08061681,0.6519653
"2017-09-25 11:25:00",15027,"CKVY",13.6,42.88,43.27,44.31,42.7,71.13,74.53,69.72,0.667,34.62,36.74,33.78,2.746,2.953,10.35,38.51,7.014,787.8506,7.533,0.07323557,0.08061681,0.6519653
"2017-09-25 11:30:00",15028,"CKVY",13.6,43.38,43.06,43.44,42.7,72.95,74.39,69.21,0.697,34.58,35.79,33.62,2.804,2.61,2.722,57.39,7.014,801.0224,7.533,0.09110449,0.09971847,0.6652634
"2017-09-25 11:35:00",15029,"CKVY",13.6,42.45,43.21,43.99,42.45,67.49,73.91,66.32,0.622,33.87,36.13,32.46,3.447,3.138,32.38,38.9,7.014,779.3,7.532,0.09110449,0.09971847,0.6652634
"2017-09-25 11:40:00",15030,"CKVY",13.6,43.13,42.93,43.56,42.33,68.07,73.56,67.32,0.644,33.68,35.06,32.32,3.805,3.634,326.1,47.98,8.11,711.063,7.533,0.09110449,0.09971847,0.6652634
"2017-09-25 11:45:00",15031,"CKVY",13.59,43.74,43.79,44.48,43.06,64.19,71.23,63.81,0.622,33.85,35.1,32.44,3.517,3.601,314.9,65.44,7.014,691.2269,7.532,0.07813517,0.0867876,0.6763681
"2017-09-25 11:50:00",15032,"CKVY",13.6,43.98,44.09,44.6,43.61,65.46,69.23,62.33,0.64,33.08,34.69,31.89,3.472,3.51,349.5,24.83,8.55,703.1732,7.532,0.07813517,0.0867876,0.6763681
"2017-09-25 11:55:00",15033,"CKVY",13.6,44.96,44.53,45.33,43.61,67.2,67.2,61.96,0.682,32.99,34.76,31.49,3.26,3.235,295.8,40.67,6.576,760.8633,7.532,0.07813517,0.0867876,0.6763681
"2017-09-25 12:00:00",15034,"CKVY",13.6,44.52,44.89,45.33,44.46,62.98,67.37,60.44,0.629,33,34.97,32.11,3.333,3.409,51.22,19.15,5.48,778.5744,7.531,0.09083219,0.1009385,0.6839069
"2017-09-25 12:05:00",15035,"CKVY",13.61,45.45,45.55,46.44,44.46,59.44,67.57,59.44,0.615,34.15,36.19,32.16,3.123,3.208,40.76,39.09,5.918,780.4064,7.532,0.09083219,0.1009385,0.6839069
"2017-09-25 12:10:00",15036,"CKVY",13.61,45.94,45.55,46.07,44.95,61.02,68.12,59.3,0.643,33.38,35.81,31.88,3.191,3.123,22.66,25.08,8.11,735.0701,7.533,0.09083219,0.1009385,0.6839069
"2017-09-25 12:15:00",15037,"CKVY",13.62,46.06,46.36,46.93,45.82,59.96,63.66,57.66,0.635,33.36,35.16,32.1,3.855,3.489,21.8,17.59,10.3,731.3732,7.533,0.08708909,0.09716101,0.6866376
"2017-09-25 12:20:00",15038,"CKVY",13.62,46.19,46.44,46.99,46,56.46,62.91,56.01,0.6,33.26,34.44,31.38,4.874,4.38,359.6,21.43,10.3,734.0648,7.533,0.08708909,0.09716101,0.6866376
"2017-09-25 12:25:00",15039,"CKVY",13.62,46.93,46.66,47.48,45.63,54.43,60.54,54.43,0.595,32.33,33.8,30.35,5.567,5.208,6.825,25.65,10.08,787.5756,7.532,0.08708909,0.09716101,0.6866376
"2017-09-25 12:30:00",15040,"CKVY",13.62,47.11,47.16,48.1,46.19,55.36,60.95,48.02,0.61,31.33,34.63,28.12,5.887,5.683,329.5,15.93,10.74,803.72,7.532,0.09712481,0.1108225,0.6878086
"2017-09-25 12:35:00",15041,"CKVY",13.64,45.57,46.48,47.92,45.57,53.85,57.69,51.45,0.559,31.08,33.27,29.83,6.06,5.949,328.5,18.85,10.3,745.3862,7.532,0.09712481,0.1108225,0.6878086
"2017-09-25 12:40:00",15042,"CKVY",13.64,49.21,46.63,49.21,45.01,55.39,58.86,51.86,0.66,31.12,33.93,28.51,5.808,6.08,311.6,20.93,7.672,634.6296,7.533,0.09712481,0.1108225,0.6878086
"2017-09-25 12:45:00",15043,"CKVY",13.64,47.05,48.07,49.71,46.81,53.78,57.07,48.6,0.591,31.62,34.91,30.08,5.754,5.763,2.968,22.27,11.18,642.8564,7.533,0.07523645,0.08926246,0.6852509
"2017-09-25 12:50:00",15044,"CKVY",13.64,48.84,47.6,48.84,46.81,54.06,57.14,48.16,0.635,31.78,34.04,29.28,5.504,5.736,349,15.17,10.52,664.9456,7.533,0.07523645,0.08926246,0.6852509
"2017-09-25 12:55:00",15045,"CKVY",13.64,47.42,48.02,49.27,47.42,52.07,55.91,47.81,0.58,30.81,33.93,29.2,6.344,5.964,347.6,16.73,11.4,838.8344,7.534,0.07523645,0.08926246,0.6852509
"2017-09-25 13:00:00",15046,"CKVY",13.65,46.19,46.75,47.55,46.19,55.98,59.72,52.34,0.595,32,33.55,30.88,6.686,6.596,345.2,16.06,11.18,743.6306,7.534,0.08591614,0.1009083,0.6780087
"2017-09-25 13:05:00",15047,"CKVY",13.66,45.82,45.75,46.19,45.32,59.13,60.13,54.54,0.62,31.53,32.81,30.27,6.745,6.73,345.4,18.95,9.86,604.4933,7.533,0.08591614,0.1009083,0.6780087
"2017-09-25 13:10:00",15048,"CKVY",13.66,46.25,46.12,46.56,45.69,52.68,59.06,51.59,0.562,31.08,32.35,29.41,6.22,6.329,311.7,14.02,8.33,352.391,7.534,0.08591614,0.1009083,0.6780087
"2017-09-25 13:15:00",15049,"CKVY",13.66,46,46.15,46.43,45.88,52.27,55.53,49.91,0.552,29.63,31.22,28.44,5.814,5.982,324.7,14.96,9.43,243.7908,7.534,0.04004831,0.05201711,0.6683346
"2017-09-25 13:20:00",15050,"CKVY",13.67,46.25,46.09,46.5,45.57,52.07,54.95,50.35,0.555,29.72,31.09,28.26,5.526,5.63,309.6,14.25,9.43,235.818,7.534,0.04004831,0.05201711,0.6683346
"2017-09-25 13:25:00",15051,"CKVY",13.68,46.43,46.16,46.5,45.88,52.86,54.88,51.31,0.567,30.2,30.99,29.1,5.013,5.329,307.1,17.5,5.918,237.3212,7.535,0.04004831,0.05201711,0.6683346
"2017-09-25 13:30:00",15052,"CKVY",13.69,45.82,46.18,46.5,45.82,51.76,54.71,51.17,0.543,29.92,30.8,29.09,4.867,4.923,307.7,16.1,8.77,233.8022,7.534,0.0384765,0.0495023,0.6553174
"2017-09-25 13:35:00",15053,"CKVY",13.69,46.25,46.1,46.56,45.69,55.29,56.56,51.65,0.589,30.7,31.85,29.04,4.625,4.7,315.4,17.67,7.014,190.6165,7.535,0.0384765,0.0495023,0.6553174
"2017-09-25 13:40:00",15054,"CKVY",13.71,45.94,46.22,46.56,45.76,54.91,58.41,53.71,0.579,31.33,32.71,30.06,5.299,4.979,332.3,17.14,9.43,135.6049,7.535,0.0384765,0.0495023,0.6553174
"2017-09-25 13:45:00",15055,"CKVY",13.72,45.69,45.73,45.94,45.57,57.69,60.02,54.23,0.602,31.47,32.6,30.12,5.808,5.58,305.4,27.25,10.3,103.6416,7.534,0.02259607,0.03183305,0.6371566
"2017-09-25 13:50:00",15056,"CKVY",13.72,45.39,45.63,45.88,45.32,56.77,59.61,56.49,0.586,31.56,32.58,30.83,6.271,6.058,307.3,11.47,8.33,105.1745,7.534,0.02259607,0.03183305,0.6371566
"2017-09-25 13:55:00",15057,"CKVY",13.74,45.26,45.46,45.63,45.26,63.9,63.9,56.39,0.656,32.31,34.06,30.79,6.284,6.195,303.5,16.39,10.08,117.866,7.534,0.02259607,0.03183305,0.6371566
"2017-09-25 14:00:00",15058,"CKVY",13.75,44.58,44.99,45.39,44.46,68.84,68.84,63.45,0.689,34.13,35.01,33.37,6.575,6.462,294.8,10.96,12.28,115.223,7.534,0.02496257,0.03454717,0.615566
"2017-09-25 14:05:00",15059,"CKVY",13.75,44.09,44.31,44.71,43.97,67.91,70.04,67.23,0.667,34.66,35.32,33.83,7.372,6.946,305.2,12.82,12.93,116.7288,7.534,0.02496257,0.03454717,0.615566
"2017-09-25 14:10:00",15060,"CKVY",13.75,44.03,44.18,44.52,43.97,70.11,72.44,67.84,0.687,35.03,36.17,34.04,7.655,7.572,310.2,10.59,11.84,120.3229,7.533,0.02496257,0.03454717,0.615566
"2017-09-25 14:15:00",15061,"CKVY",13.76,43.29,43.46,44.03,43.1,69.28,73.4,69.25,0.66,34.7,35.37,33.91,7.635,7.67,311,9.77,10.74,125.6351,7.534,0.0240037,0.03231874,0.5904048
"2017-09-25 14:20:00",15062,"CKVY",13.76,43.97,43.58,43.97,43.22,68.87,69.97,67.36,0.673,34.06,34.69,33.39,6.797,7.281,323.3,11.91,8.55,136.7531,7.532,0.0240037,0.03231874,0.5904048
"2017-09-25 14:25:00",15063,"CKVY",13.76,43.9,43.81,44.03,43.53,65.92,68.84,62.39,0.643,32.96,34.45,31.6,6.448,6.725,328,13.43,9.21,152.436,7.533,0.0240037,0.03231874,0.5904048
"2017-09-25 14:30:00",15064,"CKVY",13.76,44.52,44.25,44.52,43.84,63.63,67.43,62.84,0.635,33.33,34.36,32.45,5.209,5.72,322.2,21.45,7.234,174.0912,7.532,0.03003985,0.03882713,0.5653722
"2017-09-25 14:35:00",15065,"CKVY",13.76,45.14,44.89,45.51,44.27,62.53,67.71,59.72,0.639,33.3,35.35,31.89,4.493,4.859,327.9,15.29,7.014,204.2691,7.532,0.03003985,0.03882713,0.5653722
"2017-09-25 14:40:00",15066,"CKVY",13.76,46.19,45.44,46.19,45.08,61.19,63.11,59.61,0.651,32.83,33.59,32.17,4.144,4.283,346.9,15.79,7.891,245.3631,7.532,0.03003985,0.03882713,0.5653722
"2017-09-25 14:45:00",15067,"CKVY",13.76,45.88,46.14,46.31,45.82,58.72,60.95,57.45,0.617,32.68,33.48,31.72,4.488,4.39,340.3,13.06,8.33,297.9854,7.531,0.04295387,0.05177971,0.5367426
"2017-09-25 14:50:00",15068,"CKVY",13.75,46.62,46.21,46.68,45.51,59.48,60.23,56.42,0.643,32.4,33.33,31.43,4.819,4.65,310.9,17.21,8.33,337.8561,7.532,0.04295387,0.05177971,0.5367426
"2017-09-25 14:55:00",15069,"CKVY",13.75,46.93,46.85,47.18,46.5,56.66,59.51,55.36,0.62,32.64,33.64,31.67,4.78,4.714,352.1,18.2,6.576,367.9167,7.531,0.04295387,0.05177971,0.5367426
"2017-09-25 15:00:00",15070,"CKVY",13.75,46.68,46.59,46.93,46.25,54.95,57.59,53.47,0.595,31.53,32.53,30.5,4.453,4.731,344.3,32.05,8.11,383.774,7.531,0.05083999,0.0611956,0.5055849
"2017-09-25 15:05:00",15071,"CKVY",13.75,47.55,47.06,47.67,46.68,54.33,57.45,53.92,0.608,31.83,33.17,31.02,4.225,4.352,6.282,19.58,7.891,409.0271,7.531,0.05083999,0.0611956,0.5055849
"2017-09-25 15:10:00",15072,"CKVY",13.74,47.42,47.62,48.41,47.18,52.2,56.6,50.8,0.582,31.73,32.9,30.5,4.262,4.233,331.1,18.92,8.11,431.2473,7.531,0.05083999,0.0611956,0.5055849
"2017-09-25 15:15:00",15073,"CKVY",13.74,47.92,47.44,47.92,47.11,54.09,56.49,50.35,0.614,31.55,32.86,29.9,4.068,4.1,0.833,33.58,6.795,420.9446,7.53,0.05241269,0.06282952,0.471681
"2017-09-25 15:20:00",15074,"CKVY",13.74,47.55,48.01,48.29,47.55,51,54.88,50.9,0.571,31.58,32.72,30.33,4.045,4.088,301.9,29.64,7.453,388.1509,7.531,0.05241269,0.06282952,0.471681
"2017-09-25 15:25:00",15075,"CKVY",13.74,47.3,47.63,48.23,47.11,54.12,54.12,50.46,0.6,30.81,31.88,30.09,3.449,3.743,281,23.71,5.042,358.1632,7.531,0.05241269,0.06282952,0.471681
"2017-09-25 15:30:00",15076,"CKVY",13.73,47.42,47.7,47.98,47.3,53.06,54.74,51.21,0.591,31.39,32.43,30.51,3.537,3.476,9.34,26.4,5.48,335.8142,7.531,0.04437546,0.05395034,0.4354021
"2017-09-25 15:35:00",15077,"CKVY",13.72,47.55,47.64,47.98,47.36,53.78,54.4,51.55,0.602,31.51,32.24,30.52,4.31,3.691,346.7,20.56,9.86,319.52,7.531,0.04437546,0.05395034,0.4354021
"2017-09-25 15:40:00",15078,"CKVY",13.72,47.18,47.39,47.86,47.05,53.61,54.88,51.66,0.592,31.23,32.26,30.36,5.589,5.046,331,21.19,9.86,280.495,7.532,0.04437546,0.05395034,0.4354021
"2017-09-25 15:45:00",15079,"CKVY",13.72,46.99,47.25,47.55,46.93,54.74,55.09,52.51,0.6,31.37,32,30.82,6.794,6.009,353.1,12.93,12.93,260.6597,7.531,0.03772699,0.04832984,0.3966523
"2017-09-25 15:50:00",15080,"CKVY",13.72,47.42,47.23,47.73,46.81,53.61,55.57,52.96,0.597,31.53,32.29,30.87,7.735,7.469,345.1,12.2,13.59,268.8604,7.532,0.03772699,0.04832984,0.3966523
"2017-09-25 15:55:00",15081,"CKVY",13.72,46.99,47.87,48.53,46.93,53.47,56.56,51.9,0.586,31.81,33.24,30.3,7.976,7.751,342.8,14.79,11.62,336.4853,7.531,0.03772699,0.04832984,0.3966523
"2017-09-25 16:00:00",15082,"CKVY",13.72,46.93,47.12,47.55,46.74,53.1,55.77,52.48,0.581,31.12,32.43,30.41,8.04,8.18,338.4,16.65,10.96,338.604,7.533,0.0450161,0.05953929,0.3560652
"2017-09-25 16:05:00",15083,"CKVY",13.72,46.43,46.66,46.93,46.43,53.51,56.11,52.34,0.574,30.81,31.91,30.13,7.062,7.558,345,10.51,9.86,299.8623,7.531,0.0450161,0.05953929,0.3560652
"2017-09-25 16:10:00",15084,"CKVY",13.73,46.87,46.76,47.05,46.43,55.19,56.73,53.23,0.602,31.36,32.39,30.35,6.272,6.706,333.3,14.58,8.33,207.5914,7.531,0.0450161,0.05953929,0.3560652
"2017-09-25 16:15:00",15085,"CKVY",13.73,46.81,46.73,46.99,46.5,53.88,56.53,52.92,0.587,31.14,32.3,30.34,5.537,5.921,336.4,16.47,7.891,176.1856,7.531,0.03040346,0.04254877,0.3141902
"2017-09-25 16:20:00",15086,"CKVY",13.74,46.5,46.71,46.93,46.43,53.75,55.15,51.83,0.578,30.86,31.57,29.94,5.787,5.53,331.8,9.84,10.08,157.9753,7.531,0.03040346,0.04254877,0.3141902
"2017-09-25 16:25:00",15087,"CKVY",13.74,46.43,46.46,46.68,46.31,53.85,55.98,52.79,0.578,30.85,31.75,30.05,5.918,5.907,338.5,15.7,8.99,144.5076,7.531,0.03040346,0.04254877,0.3141902
"2017-09-25 16:30:00",15088,"CKVY",13.75,46.31,46.43,46.62,46.25,55.26,57.35,53.71,0.59,31.3,32.37,30.46,6.024,5.962,345.1,10.58,8.55,131.3583,7.532,0.02524156,0.03588714,0.2709014
"2017-09-25 16:35:00",15089,"CKVY",13.75,46.19,46.41,46.56,46.13,54.26,57.07,53.58,0.577,31.41,32.13,30.31,5.358,5.749,322.4,13.47,7.891,119.8577,7.531,0.02524156,0.03588714,0.2709014
"2017-09-25 16:40:00",15090,"CKVY",13.76,46.37,46.32,46.56,46.06,54.6,56.87,53.78,0.585,31.22,31.99,30.49,5.386,5.312,345.1,15.06,8.55,110.7436,7.531,0.02524156,0.03588714,0.2709014
"2017-09-25 16:45:00",15091,"CKVY",13.77,46.56,46.32,46.56,46.13,55.22,56.18,53.23,0.596,30.82,31.61,30.25,5.632,5.606,345.8,18.7,10.08,105.0273,7.53,0.02211625,0.03210214,0.2266513
"2017-09-25 16:50:00",15092,"CKVY",13.77,46.25,46.38,46.62,46.19,53.85,55.36,52.86,0.574,30.62,31.44,30,5.903,5.711,342.4,13.8,9.21,102.3951,7.53,0.02211625,0.03210214,0.2266513
"2017-09-25 16:55:00",15093,"CKVY",13.78,46.37,46.4,46.56,46.19,54.3,56.87,53.37,0.581,31.07,32.07,30.32,5.941,5.941,342.3,10.75,8.55,100.0864,7.532,0.02211625,0.03210214,0.2266513
"2017-09-25 17:00:00",15094,"CKVY",13.79,46.31,46.35,46.56,46.19,52.62,56.46,52.27,0.562,30.72,31.83,29.73,6.068,5.934,348.5,11.64,10.3,97.61932,7.53,0.02088286,0.03133769,0.1822168
"2017-09-25 17:05:00",15095,"CKVY",13.78,46.31,46.28,46.37,46.13,53.64,55.22,52.58,0.573,30.43,31.2,29.89,6.508,6.332,351.7,14.7,10.3,95.2122,7.531,0.02088286,0.03133769,0.1822168
"2017-09-25 17:10:00",15096,"CKVY",13.79,46.19,46.17,46.31,46,52.96,54.54,52.55,0.563,30.24,30.72,29.82,6.869,6.753,348.9,12.98,9.43,91.62508,7.53,0.02088286,0.03133769,0.1822168
"2017-09-25 17:15:00",15097,"CKVY",13.8,46.07,46.15,46.31,46,53.78,56.49,52.48,0.569,30.52,31.65,29.62,6.365,6.522,353.2,14.02,8.33,86.77311,7.531,0.01937009,0.03062826,0.1380589
"2017-09-25 17:20:00",15098,"CKVY",13.81,46,46.09,46.19,45.94,54.71,57.76,53.41,0.578,30.84,32.14,30.09,5.63,6.021,349.2,11.27,8.11,79.83682,7.53,0.01937009,0.03062826,0.1380589
"2017-09-25 17:25:00",15099,"CKVY",13.55,45.82,45.99,46.13,45.82,55.19,56.8,54.47,0.579,31.02,31.59,30.46,4.971,5.145,352.8,14.66,8.55,72.60957,7.53,0.01937009,0.03062826,0.1380589
"2017-09-25 17:30:00",15100,"CKVY",13.29,45.76,45.79,45.94,45.63,56.8,57.45,55.02,0.594,31.21,31.65,30.59,4.953,5.037,342.8,12.89,7.891,65.7327,7.531,0.01365458,0.02276921,0.09503258
"2017-09-25 17:35:00",15101,"CKVY",13.15,45.45,45.56,45.76,45.39,57.86,58.62,56.36,0.598,31.39,31.86,31.01,5.085,5.027,336.6,16.22,7.672,58.48365,7.53,0.01365458,0.02276921,0.09503258
"2017-09-25 17:40:00",15102,"CKVY",13.09,44.83,45.22,45.45,44.83,61.74,61.74,57.56,0.624,31.98,32.58,31.27,4.877,5.141,355.1,20.4,6.795,50.56025,7.529,0.01365458,0.02276921,0.09503258
"2017-09-25 17:45:00",15103,"CKVY",13.06,43.97,44.31,44.83,43.9,64.49,65.72,61.47,0.63,32.98,33.43,32.29,4.542,4.667,29.04,12.75,7.234,41.77132,7.53,0.008336055,0.01562821,0.05528058
"2017-09-25 17:50:00",15104,"CKVY",13.04,43.72,43.9,44.09,43.72,66.99,66.99,64.49,0.649,33.08,33.6,32.78,4.498,4.53,29.02,9.54,7.891,33.13933,7.53,0.008336055,0.01562821,0.05528058
"2017-09-25 17:55:00",15105,"CKVY",13.02,43.6,43.75,43.97,43.54,66.99,67.23,65.04,0.646,33.27,33.61,32.82,4.578,4.47,41.49,9.16,7.453,26.37836,7.53,0.008336055,0.01562821,0.05528058
"2017-09-25 18:00:00",15106,"CKVY",13.01,43.48,43.49,43.67,43.24,66.62,67.61,66.1,0.639,33.17,33.44,32.88,4.72,4.768,26.45,14.42,7.672,20.85885,7.53,0.003383129,0.008881054,0.02541914
"2017-09-25 18:05:00",15107,"CKVY",13,43.05,43.21,43.48,42.87,67.65,68.71,66.28,0.638,33.14,33.5,32.91,3.734,4.265,7.089,13.3,4.822,16.0793,7.529,0.003383129,0.008881054,0.02541914
"2017-09-25 18:10:00",15108,"CKVY",12.98,42.93,42.93,43.06,42.75,68.61,68.68,67.51,0.644,33.16,33.42,32.9,2.923,3.367,343.1,21.19,3.507,11.80837,7.528,0.003383129,0.008881054,0.02541914
"2017-09-25 18:15:00",15109,"CKVY",12.97,42.63,42.84,43,42.63,69.79,69.99,68.07,0.648,33.4,33.66,33.08,1.922,2.358,328.4,8.84,2.411,8.410735,7.529,0.0004206686,0.00418515,0.01045019
"2017-09-25 18:20:00",15110,"CKVY",12.97,42.45,42.61,42.76,42.39,69.44,69.82,68.65,0.64,33.3,33.59,33.06,1.754,1.792,345.5,14,3.288,5.878379,7.529,0.0004206686,0.00418515,0.01045019
"2017-09-25 18:25:00",15111,"CKVY",12.96,42.2,42.19,42.51,42.02,69.58,70.1,69,0.636,33,33.32,32.72,1.608,1.59,20.88,19.18,5.699,3.948799,7.529,0.0004206686,0.00418515,0.01045019
"2017-09-25 18:30:00",15112,"CKVY",12.95,42.14,42.11,42.33,41.83,68.31,69.99,67.76,0.622,32.71,33.07,32.28,2.047,1.785,356.4,20.24,6.795,2.473478,7.528,0.0006706338,0.001235646,0.002633885
"2017-09-25 18:35:00",15113,"CKVY",12.95,41.52,41.83,42.2,41.4,72.67,72.71,68.28,0.647,33,33.52,32.34,2.275,2.206,331.1,9.33,4.165,1.399744,7.529,0.0006706338,0.001235646,0.002633885
"2017-09-25 18:40:00",15114,"CKVY",12.94,41.15,41.34,41.52,41.15,74.01,74.04,72.53,0.649,33.42,33.69,33.15,2.505,2.417,330.8,6.687,3.288,0.7214822,7.527,0.0006706338,0.001235646,0.002633885
"2017-09-25 18:45:00",15115,"CKVY",12.94,41.15,41.12,41.28,40.97,73.36,74.35,73.29,0.643,33.41,33.67,33.15,2.454,2.47,337.4,5.391,3.946,0.299887,7.528,0.00100418,0.001654093,1.436714E-007
"2017-09-25 18:50:00",15116,"CKVY",12.93,40.6,40.88,41.22,40.54,74.18,74.42,73.36,0.637,33.25,33.41,32.99,2.51,2.439,345.1,6.614,3.726,0.09486263,7.528,0.00100418,0.001654093,1.436714E-007
"2017-09-25 18:55:00",15117,"CKVY",12.92,40.54,40.54,40.78,40.29,74.39,74.39,73.56,0.637,32.91,33.16,32.6,2.738,2.644,337.2,12.28,5.042,0.008959289,7.528,0.00100418,0.001654093,1.436714E-007
"2017-09-25 19:00:00",15118,"CKVY",12.93,40.23,40.47,40.72,40.17,76.04,76.04,74.39,0.643,33.17,33.34,32.97,2.897,2.869,341.6,8.57,5.261,0,7.528,0.001062775,0.001698528,2.5E-007
"2017-09-25 19:05:00",15119,"CKVY",12.92,39.86,39.95,40.17,39.74,75.01,76.07,74.91,0.626,32.78,33.24,32.53,2.565,2.756,3.581,9.03,2.85,0,7.527,0.001062775,0.001698528,2.5E-007
"2017-09-25 19:10:00",15120,"CKVY",12.92,39.8,39.85,40.11,39.62,75.01,75.42,74.57,0.624,32.6,32.79,32.37,1.879,2.232,356.6,11.68,1.754,0,7.527,0.001062775,0.001698528,2.5E-007
"2017-09-25 19:15:00",15121,"CKVY",12.92,39.07,39.15,39.93,38.69,77.01,78.65,74.98,0.623,32.65,32.87,32.25,1.18,1.445,312.7,20.98,2.63,0,7.527,0.0004780413,0.000902396,2.5E-007
"2017-09-25 19:20:00",15122,"CKVY",12.91,39.25,39.3,39.56,39.07,75.57,77.01,75.46,0.616,32.41,32.61,32.11,1.21,1.14,301.8,15.11,3.069,0,7.526,0.0004780413,0.000902396,2.5E-007
"2017-09-25 19:25:00",15123,"CKVY",12.91,38.45,38.68,39.32,38.33,78.45,78.49,75.5,0.619,32.22,32.45,32.04,1.428,1.403,278.9,5.647,2.85,0,7.527,0.0004780413,0.000902396,2.5E-007
"2017-09-25 19:30:00",15124,"CKVY",12.91,37.35,38.19,38.58,37.35,80.7,80.7,78.52,0.61,32.39,32.64,31.93,1.151,1.344,258.1,24.62,1.534,0,7.527,-0.0004459178,-0.0004398709,2.5E-007
"2017-09-25 19:35:00",15125,"CKVY",12.9,36.48,36.79,37.41,36.36,84.8,84.8,80.7,0.619,32.05,32.35,31.59,0.663,0.937,171,22.51,1.096,0,7.527,-0.0004459178,-0.0004398709,2.5E-007
"2017-09-25 19:40:00",15126,"CKVY",12.9,35.31,35.39,36.55,34.69,87.3,88.8,83.7,0.609,31.73,32.45,31.04,1.079,0.786,130.9,6.827,3.507,0,7.528,-0.0004459178,-0.0004398709,2.5E-007
"2017-09-25 19:45:00",15127,"CKVY",12.9,35.5,35.09,35.5,34.76,88.9,88.9,86.4,0.624,31.85,32.56,31.27,1.579,1.333,170.6,31.98,2.63,0,7.528,-0.001017533,-0.001351257,2.5E-007
"2017-09-25 19:50:00",15128,"CKVY",12.9,35.31,35.99,36.36,35.31,85.5,88.8,84.6,0.597,32.29,32.81,31.28,2.395,1.911,214.4,6.32,4.822,0,7.527,-0.001017533,-0.001351257,2.5E-007
"2017-09-25 19:55:00",15129,"CKVY",12.89,35.5,35.26,35.62,34.88,87.3,88.8,85.6,0.613,32.02,32.51,31.33,2.23,2.397,197.7,15.22,3.726,0,7.526,-0.001017533,-0.001351257,2.5E-007
"2017-09-25 20:00:00",15130,"CKVY",12.89,34.88,35.12,35.62,34.51,89,89.1,86.3,0.61,31.94,32.63,30.96,1.886,2.102,251.5,83.7,2.63,0,7.527,-0.0004141104,-0.0004114038,2.5E-007
"2017-09-25 20:05:00",15131,"CKVY",12.88,35.19,35.04,35.25,34.88,88.7,89.2,88.5,0.616,32.13,32.38,31.94,1.259,1.546,238.8,41.22,3.069,0,7.527,-0.0004141104,-0.0004114038,2.5E-007
"2017-09-25 20:10:00",15132,"CKVY",12.88,33.52,34.26,35.19,33.52,89.3,89.8,88.3,0.58,31.44,32.19,30.71,1.402,1.305,215.4,5.024,3.726,0,7.527,-0.0004141104,-0.0004114038,2.5E-007
"2017-09-25 20:15:00",15133,"CKVY",12.88,34.08,33.7,34.14,33.4,90.8,91.6,89.3,0.603,31.27,31.82,30.65,1.333,1.325,191.9,18.45,1.534,0,7.528,-0.0009254133,-0.001188086,2.5E-007
"2017-09-25 20:20:00",15134,"CKVY",12.88,33.03,33.85,34.51,33.03,89.8,90.8,88.1,0.572,31.02,31.87,30.25,1.947,1.677,218.8,17.77,3.726,0,7.527,-0.0009254133,-0.001188086,2.5E-007
"2017-09-25 20:25:00",15135,"CKVY",12.88,34.08,33.48,34.14,32.9,89.9,91.8,89.8,0.597,31.1,31.62,30.37,2.158,2.011,144.5,15.89,4.165,0,7.527,-0.0009254133,-0.001188086,2.5E-007
"2017-09-25 20:30:00",15136,"CKVY",12.88,33.84,34.29,34.64,33.78,88.3,90,87,0.581,31.32,31.92,30.59,2.454,2.382,112,36.82,2.85,0,7.527,-0.0006084385,-0.0006977353,2.5E-007
"2017-09-25 20:35:00",15137,"CKVY",12.88,32.3,32.93,33.9,31.86,91.8,91.8,87.9,0.568,30.09,30.98,29.29,2.186,2.262,251.2,47.65,3.288,0,7.527,-0.0006084385,-0.0006977353,2.5E-007
"2017-09-25 20:40:00",15138,"CKVY",12.88,31.87,32.25,32.79,31.74,91.5,92,89.6,0.556,29.86,30.59,29.23,1.978,2.096,243.3,9.32,3.946,0,7.527,-0.0006084385,-0.0006977353,2.5E-007
"2017-09-25 20:45:00",15139,"CKVY",12.87,32.49,32.26,32.68,31.93,91.2,92.1,91.2,0.568,30.11,30.59,29.69,2.139,2.062,239.5,7.555,3.069,0,7.528,-0.0006026672,-0.0006913023,2.5E-007
"2017-09-25 20:50:00",15140,"CKVY",12.87,32.49,32.38,32.56,32.18,91.8,92,90.9,0.572,30.14,30.46,29.9,1.704,1.964,261.2,22.03,2.85,0,7.527,-0.0006026672,-0.0006913023,2.5E-007
"2017-09-25 20:55:00",15141,"CKVY",12.87,32.25,32.27,32.56,32.06,91.1,91.8,91.1,0.562,30.06,30.42,29.84,1.403,1.575,256.2,10.52,2.85,0,7.527,-0.0006026672,-0.0006913023,2.5E-007
"2017-09-25 21:00:00",15142,"CKVY",12.87,32.93,33.41,34.29,32.25,86.7,91.7,85.7,0.55,30.49,31.51,29.39,1.17,1.214,344.6,77.16,2.63,0,7.526,-0.0008455381,-0.001061953,2.5E-007
"2017-09-25 21:05:00",15143,"CKVY",12.87,32.06,32.44,32.99,32,90.9,90.9,86.7,0.557,29.75,30.12,29.37,1.396,1.41,114.8,34.69,2.411,0,7.527,-0.0008455381,-0.001061953,2.5E-007
"2017-09-25 21:10:00",15144,"CKVY",12.86,33.05,32.6,33.11,32,89.9,92.6,89.8,0.573,30.4,30.81,29.67,1.356,1.353,197.8,8.73,2.63,0,7.526,-0.0008455381,-0.001061953,2.5E-007
"2017-09-25 21:15:00",15145,"CKVY",12.86,32.44,33.08,33.36,32.31,88.1,90.3,88,0.548,30.39,30.83,29.17,1.491,1.413,173.7,20.16,2.192,0,7.526,-0.0009274723,-0.001195173,2.5E-007
"2017-09-25 21:20:00",15146,"CKVY",12.86,32.44,32.08,32.44,31.76,92.4,92.8,88.1,0.575,29.76,30.56,28.95,1.78,1.52,200.2,15.55,3.726,0,7.526,-0.0009274723,-0.001195173,2.5E-007
"2017-09-25 21:25:00",15147,"CKVY",12.86,32.07,32.3,32.56,32.07,90.3,92.4,90.2,0.553,29.92,30.52,29.55,2.235,1.881,196.3,25.45,5.918,0,7.527,-0.0009274723,-0.001195173,2.5E-007
"2017-09-25 21:30:00",15148,"CKVY",12.86,31.83,32.16,32.44,31.76,91.1,91.2,90.2,0.552,29.81,30.1,29.42,2.908,2.659,185.8,13.59,7.014,0,7.526,-0.0006739356,-0.000796912,2.5E-007
"2017-09-25 21:35:00",15149,"CKVY",12.85,30.47,31.32,31.89,30.4,91.6,91.8,91,0.526,29.14,29.6,28.25,2.904,2.914,245.5,39.17,4.165,0,7.526,-0.0006739356,-0.000796912,2.5E-007
"2017-09-25 21:40:00",15150,"CKVY",12.85,29.73,29.84,30.47,29.6,94,94,91.6,0.524,28.07,28.32,27.86,2.602,2.873,227.3,14.82,3.507,0,7.526,-0.0006739356,-0.000796912,2.5E-007
"2017-09-25 21:45:00",15151,"CKVY",12.85,29.97,29.8,30.03,29.48,95,95,94,0.534,28.44,28.77,28.06,1.849,2.19,152.2,30.18,3.069,0,7.526,-0.0005747889,-0.0006501775,2.5E-007
"2017-09-25 21:50:00",15152,"CKVY",12.85,30.34,30.08,30.41,29.85,95.4,95.4,95,0.545,28.86,29.23,28.61,1.25,1.559,174.7,71.33,1.754,0,7.526,-0.0005747889,-0.0006501775,2.5E-007
"2017-09-25 21:55:00",15153,"CKVY",12.84,30.96,30.63,30.96,30.28,95.3,95.4,95.1,0.558,29.45,29.77,29.11,1.401,1.313,315.7,6.971,3.288,0,7.526,-0.0005747889,-0.0006501775,2.5E-007
"2017-09-25 22:00:00",15154,"CKVY",12.84,30.22,30.84,31.21,30.22,93.5,95.3,93.4,0.532,29.42,29.96,28.56,1.861,1.559,270.4,21.53,3.946,0,7.526,-0.001064558,-0.001400776,2.5E-007
"2017-09-25 22:05:00",15155,"CKVY",12.84,30.34,30.25,30.47,29.97,94.7,94.8,93.5,0.541,28.79,29.15,28.46,2.542,2.278,240.4,4.796,3.726,0,7.525,-0.001064558,-0.001400776,2.5E-007
"2017-09-25 22:10:00",15156,"CKVY",12.84,31.39,30.95,31.52,30.34,93.2,95,93.2,0.555,29.47,29.9,29.03,2.966,2.731,258.1,9.82,4.822,0,7.526,-0.001064558,-0.001400776,2.5E-007
"2017-09-25 22:15:00",15157,"CKVY",12.84,31.89,31.68,32.07,31.21,90.9,93.2,90.9,0.553,29.69,30.14,29.17,2.563,2.883,236.5,16.64,3.726,0,7.526,-0.0006312686,-0.0007275203,2.5E-007
"2017-09-25 22:20:00",15158,"CKVY",12.84,31.33,31.47,31.95,31.15,92,92.1,90.2,0.547,29.27,29.61,28.63,2.234,2.409,337.7,12.55,3.288,0,7.526,-0.0006312686,-0.0007275203,2.5E-007
"2017-09-25 22:25:00",15159,"CKVY",12.84,31.7,31.55,31.83,31.21,92.2,92.8,91.9,0.556,29.62,29.9,29.18,1.483,1.804,263.4,54.29,4.384,0,7.526,-0.0006312686,-0.0007275203,2.5E-007
"2017-09-25 22:30:00",15160,"CKVY",12.83,30.23,30.82,31.77,30.1,93.3,93.3,89.6,0.53,28.68,29.74,27.91,2.23,1.726,123.4,20.76,5.042,0,7.526,-0.0007320931,-0.0008840923,2.5E-007
"2017-09-25 22:35:00",15161,"CKVY",12.83,30.54,30.14,30.54,29.85,94.9,94.9,93.3,0.546,28.69,29.24,28.36,2.711,2.506,121.9,19.52,4.603,0,7.526,-0.0007320931,-0.0008840923,2.5E-007
"2017-09-25 22:40:00",15162,"CKVY",12.83,30.66,30.54,30.72,30.35,94.5,95,94.2,0.547,29.18,29.44,28.92,2.255,2.579,147.8,27.75,1.973,0,7.526,-0.0007320931,-0.0008840923,2.5E-007
"2017-09-25 22:45:00",15163,"CKVY",12.83,30.91,30.94,31.22,30.54,93.8,94.7,93.8,0.548,29.52,29.76,29.15,1.313,1.778,235.6,33.63,2.192,0,7.525,-0.0007813089,-0.0009466103,2.5E-007
"2017-09-25 22:50:00",15164,"CKVY",12.83,29,29.71,30.91,28.93,94.1,94.1,92.5,0.509,28.01,29.36,27.39,1.201,1.16,278.2,12.56,3.069,0,7.526,-0.0007813089,-0.0009466103,2.5E-007
"2017-09-25 22:55:00",15165,"CKVY",12.82,28.75,28.71,29,28.5,95.2,95.3,94.1,0.51,27.4,27.58,27.22,1.678,1.498,303.7,16.37,2.85,0,7.525,-0.0007813089,-0.0009466103,2.5E-007
"2017-09-25 23:00:00",15166,"CKVY",12.82,29.3,29.03,29.43,28.69,96.1,96.2,95.3,0.526,27.98,28.45,27.51,1.467,1.617,331.8,26.32,1.096,0,7.526,-0.001034355,-0.001362301,2.5E-007
"2017-09-25 23:05:00",15167,"CKVY",12.81,29.86,29.72,29.98,29.3,95.9,96.3,95.9,0.537,28.77,29.04,28.33,1.109,1.265,330.7,19.31,2.85,0,7.526,-0.001034355,-0.001362301,2.5E-007
"2017-09-25 23:10:00",15168,"CKVY",12.81,29,29.28,29.86,28.93,95,95.9,94.6,0.514,28.03,28.83,27.67,0.814,0.865,9,41.72,2.192,0,7.526,-0.001034355,-0.001362301,2.5E-007
"2017-09-25 23:15:00",15169,"CKVY",12.81,27.51,28.25,29,27.45,94.3,95,94.3,0.48,26.91,27.74,26.02,1.525,1.13,279.6,10.84,3.507,0,7.527,-0.001184957,-0.001624362,2.5E-007
"2017-09-25 23:20:00",15170,"CKVY",12.81,28.01,27.6,28.01,27.14,96,96.1,94.2,0.499,26.44,27.04,25.83,1.954,1.802,265.5,12.09,3.507,0,7.526,-0.001184957,-0.001624362,2.5E-007
"2017-09-25 23:25:00",15171,"CKVY",12.81,28.25,28.18,28.69,27.76,95.5,96.1,95.4,0.501,27.17,27.69,26.74,2.437,2.185,284.5,14.45,3.288,0,7.526,-0.001184957,-0.001624362,2.5E-007
"2017-09-25 23:30:00",15172,"CKVY",12.8,29.55,28.86,29.68,28.19,95.7,95.8,95,0.529,27.71,28.6,27.04,2.457,2.487,264.2,12.51,3.069,0,7.526,-0.000841385,-0.001040794,2.5E-007
"2017-09-25 23:35:00",15173,"CKVY",12.8,29.98,29.45,29.98,29.06,95.2,95.6,94.2,0.536,28.16,28.78,27.61,2.236,2.278,221.7,29.03,4.165,0,7.526,-0.000841385,-0.001040794,2.5E-007
"2017-09-25 23:40:00",15174,"CKVY",12.8,29.49,29.71,30.11,29.37,93.8,95.2,93.5,0.517,28.26,28.9,27.71,1.765,2.053,130.1,54.9,2.63,0,7.526,-0.000841385,-0.001040794,2.5E-007
"2017-09-25 23:45:00",15175,"CKVY",12.8,28.75,29.22,29.61,28.75,93,94.1,93,0.498,27.6,28.14,26.98,1.029,1.428,152.5,56,1.315,0,7.526,-0.0008577431,-0.001071804,2.5E-007
"2017-09-25 23:50:00",15176,"CKVY",12.8,28.5,28.77,28.93,28.5,94.7,94.8,93,0.501,27.28,27.55,26.86,0.645,0.845,55.81,26.53,1.534,0,7.527,-0.0008577431,-0.001071804,2.5E-007
"2017-09-25 23:55:00",15177,"CKVY",12.8,29.18,28.72,29.18,28.38,95.9,95.9,94.6,0.522,27.52,28.16,27.04,0.461,0.538,322.3,39.1,1.096,0,7.527,-0.0008577431,-0.001071804,2.5E-007
"2017-09-26 00:00:00",15178,"CKVY",12.79,29.62,29.27,29.68,28.88,96,96.1,95.8,0.533,28.27,28.7,27.87,0.841,0.56,333.8,8.88,2.411,0,7.526,-0.001356707,-0.001961099,2.5E-007
"2017-09-26 00:05:00",15179,"CKVY",12.78,30.11,29.9,30.24,29.62,95.3,96.1,95.2,0.539,28.83,29.07,28.6,1.092,1.032,324.7,11.5,2.63,0,7.526,-0.001356707,-0.001961099,2.5E-007
"2017-09-26 00:10:00",15180,"CKVY",12.79,30.61,30.34,30.61,30.11,93.8,95.3,93.7,0.542,28.97,29.19,28.8,1.351,1.211,290.6,23.88,1.534,0,7.526,-0.001356707,-0.001961099,2.5E-007
"2017-09-26 00:15:00",15181,"CKVY",12.79,30.68,30.57,30.74,30.3,93,93.8,92.4,0.539,28.78,29.03,28.39,1.167,1.333,249.6,3.923,1.534,0,7.526,-0.001142627,-0.001545025,2.5E-007
"2017-09-26 00:20:00",15182,"CKVY",12.78,29.87,30.49,30.86,29.81,91.8,93.1,91.6,0.514,28.54,29.05,27.73,1.142,1.084,244,7.995,2.192,0,7.526,-0.001142627,-0.001545025,2.5E-007
"2017-09-26 00:25:00",15183,"CKVY",12.78,28.88,29.16,29.87,28.7,94.2,94.3,91.8,0.507,27.25,27.81,26.78,1.451,1.28,245.8,11.69,2.63,0,7.526,-0.001142627,-0.001545025,2.5E-007
"2017-09-26 00:30:00",15184,"CKVY",12.78,28.27,28.33,28.88,28.02,95.6,95.6,94.3,0.501,27.02,27.49,26.67,1.608,1.548,245.5,12.34,2.411,0,7.526,-0.001023198,-0.001354673,2.5E-007
"2017-09-26 00:35:00",15185,"CKVY",12.77,28.27,28.23,28.39,28.08,96.3,96.3,95.5,0.505,27.24,27.4,27.02,1.367,1.568,297.1,14.25,1.534,0,7.526,-0.001023198,-0.001354673,2.5E-007
"2017-09-26 00:40:00",15186,"CKVY",12.78,28.64,28.63,29.01,28.2,96,96.6,95.9,0.511,27.72,28.13,27.29,1.77,1.608,184.4,17.89,6.795,0,7.526,-0.001023198,-0.001354673,2.5E-007
"2017-09-26 00:45:00",15187,"CKVY",12.78,28.02,28.21,28.57,27.96,95.5,96,95.4,0.496,27.1,27.58,26.84,1.82,1.804,160.7,9.61,2.63,0,7.526,-0.001003971,-0.001301653,2.5E-007
"2017-09-26 00:50:00",15188,"CKVY",12.77,28.27,28.14,28.51,27.77,96.3,96.4,95.4,0.505,27.1,27.62,26.63,2.03,1.871,142.3,12.07,1.973,0,7.526,-0.001003971,-0.001301653,2.5E-007
"2017-09-26 00:55:00",15189,"CKVY",12.77,28.2,28.28,28.51,28.08,96.2,96.4,96.2,0.504,27.36,27.59,27.15,1.553,1.776,182.6,6.93,2.411,0,7.526,-0.001003971,-0.001301653,2.5E-007
"2017-09-26 01:00:00",15190,"CKVY",12.77,27.83,28.12,28.33,27.77,96.2,96.2,95.9,0.496,27.15,27.39,26.82,1.429,1.417,236.6,17.91,1.754,0,7.526,-0.0009957115,-0.001287931,2.5E-007
"2017-09-26 01:05:00",15191,"CKVY",12.77,27.03,27.31,27.83,26.9,95.3,96.2,95.3,0.475,26.25,26.88,25.74,0.98,1.222,256.3,20.42,1.096,0,7.526,-0.0009957115,-0.001287931,2.5E-007
"2017-09-26 01:10:00",15192,"CKVY",12.77,26.78,26.83,27.03,26.6,95.6,95.6,95.2,0.472,25.67,25.87,25.43,0.452,0.687,298.9,7.19,1.096,0,7.526,-0.0009957115,-0.001287931,2.5E-007
"2017-09-26 01:15:00",15193,"CKVY",12.76,27.4,27.18,27.52,26.78,96.7,96.7,95.6,0.49,26.24,26.69,25.7,0.224,0.395,316,5.635,1.096,0,7.526,-0.001265688,-0.001799373,2.5E-007
"2017-09-26 01:20:00",15194,"CKVY",12.76,27.77,27.43,27.77,27.15,97.2,97.2,96.6,0.499,26.65,27.07,26.34,0.45,0.291,8.89,24.24,1.534,0,7.526,-0.001265688,-0.001799373,2.5E-007
"2017-09-26 01:25:00",15195,"CKVY",12.76,28.08,27.96,28.2,27.71,97.5,97.6,97.1,0.508,27.31,27.58,27,0.777,0.645,16.08,23.36,1.534,0,7.526,-0.001265688,-0.001799373,2.5E-007
"2017-09-26 01:30:00",15196,"CKVY",12.76,26.91,27.82,28.27,26.91,96.4,97.6,96.4,0.478,27.14,27.66,26.02,1.016,0.88,305.9,18.45,1.754,0,7.526,-0.001380708,-0.002012527,2.5E-007
"2017-09-26 01:35:00",15197,"CKVY",12.75,27.28,27.15,27.41,26.78,95.8,96.5,95.8,0.483,26.15,26.4,25.79,0.845,0.958,321.2,18.96,1.534,0,7.527,-0.001380708,-0.002012527,2.5E-007
"2017-09-26 01:40:00",15198,"CKVY",12.75,28.89,27.96,28.89,27.16,94.5,95.8,94.5,0.509,26.82,27.53,26.11,1.493,1.048,350.7,16.75,5.699,0,7.527,-0.001380708,-0.002012527,2.5E-007
"2017-09-26 01:45:00",15199,"CKVY",12.74,29.14,29.13,29.39,28.77,91.4,94.5,91.3,0.497,27.26,27.57,26.92,2.467,2.026,357.6,8.03,5.918,0,7.527,-0.001038283,-0.001377214,2.5E-007
"2017-09-26 01:50:00",15200,"CKVY",12.75,28.89,29.06,29.27,28.83,91,91.4,90.8,0.49,26.78,27.07,26.51,3.345,2.928,0.97,8.66,3.726,0,7.526,-0.001038283,-0.001377214,2.5E-007
"2017-09-26 01:55:00",15201,"CKVY",12.75,29.27,28.97,29.39,28.77,91.4,91.7,90.9,0.499,26.77,27.19,26.46,3.257,3.354,347.1,9.96,5.042,0,7.528,-0.001038283,-0.001377214,2.5E-007
"2017-09-26 02:00:00",15202,"CKVY",12.74,29.2,29.36,29.51,29.2,90.2,91.3,90.1,0.492,26.93,27.12,26.67,3.251,3.206,348.6,8.87,5.48,0,7.527,-0.0002733152,-0.0002406145,2.5E-007
"2017-09-26 02:05:00",15203,"CKVY",12.74,29.21,29.36,29.51,29.14,90.2,90.5,90.1,0.492,26.87,27.08,26.62,3.63,3.472,344.1,7.847,5.699,0,7.526,-0.0002733152,-0.0002406145,2.5E-007
"2017-09-26 02:10:00",15204,"CKVY",12.74,29.27,29.27,29.39,29.14,90.4,90.5,90.2,0.494,26.82,26.97,26.64,3.675,3.73,337,8.88,4.384,0,7.527,-0.0002733152,-0.0002406145,2.5E-007
"2017-09-26 02:15:00",15205,"CKVY",12.74,28.65,29.15,29.39,28.65,89.6,90.5,89.6,0.477,26.67,26.94,25.97,2.728,3.282,323,31.74,3.288,0,7.526,-0.0001376031,-6.212624E-005,2.5E-007
"2017-09-26 02:20:00",15206,"CKVY",12.73,26.73,26.69,28.77,25.68,94.6,94.6,87.8,0.466,24.25,26.09,23.16,2.982,2.707,216.2,7.251,6.795,0,7.526,-0.0001376031,-6.212624E-005,2.5E-007
"2017-09-26 02:25:00",15207,"CKVY",12.73,26.55,26.79,27.04,26.55,94.5,95.1,94.5,0.462,25.53,25.83,25.17,3.278,3.166,246.7,12.98,5.699,0,7.527,-0.0001376031,-6.212624E-005,2.5E-007
"2017-09-26 02:30:00",15208,"CKVY",12.73,27.66,26.6,27.66,25.99,96,96,93.8,0.491,25.27,26.67,24.46,3.975,3.456,201.9,25.49,5.48,0,7.526,-0.0004428388,-0.0004751353,2.5E-007
"2017-09-26 02:35:00",15209,"CKVY",12.71,27.41,27.42,27.66,27.1,94.6,96,94.3,0.479,26.19,26.66,25.7,3.268,3.724,232.7,11.63,3.288,0,7.526,-0.0004428388,-0.0004751353,2.5E-007
"2017-09-26 02:40:00",15210,"CKVY",12.72,26.3,26.79,27.48,26.18,93.6,94.6,93.3,0.453,25.23,26.12,24.54,2.905,3.053,219.3,10.12,3.507,0,7.526,-0.0004428388,-0.0004751353,2.5E-007
"2017-09-26 02:45:00",15211,"CKVY",12.72,25.44,25.81,26.3,25.44,94.1,94.2,93.5,0.439,24.28,24.7,23.95,2.588,2.854,224.9,5.332,3.288,0,7.526,-0.0004890366,-0.0005364995,2.5E-007
"2017-09-26 02:50:00",15212,"CKVY",12.72,25.56,25.54,25.81,25.31,94.9,94.9,94.1,0.445,24.2,24.52,23.9,2.07,2.41,207.4,88.4,2.85,0,7.526,-0.0004890366,-0.0005364995,2.5E-007
"2017-09-26 02:55:00",15213,"CKVY",12.71,26.18,25.96,26.3,25.56,95.8,95.8,94.9,0.461,24.83,25.28,24.3,1.174,1.609,184.7,52.42,0.658,0,7.526,-0.0004890366,-0.0005364995,2.5E-007
"2017-09-26 03:00:00",15214,"CKVY",12.71,26.55,26.45,26.74,26.12,96,96.1,95.8,0.469,25.44,25.77,25.1,0.385,0.755,122.1,42.47,0,0,7.526,-0.0009352333,-0.001209765,2.5E-007
"2017-09-26 03:05:00",15215,"CKVY",12.71,26.67,26.65,26.8,26.49,95.5,96,95.5,0.469,25.62,25.79,25.44,0.122,0.142,133,13.69,1.315,0,7.527,-0.0009352333,-0.001209765,2.5E-007
"2017-09-26 03:10:00",15216,"CKVY",12.7,26.43,26.55,26.67,26.42,95.1,95.5,95,0.462,25.34,25.57,25.2,0.181,0.172,135.8,9.7,1.315,0,7.526,-0.0009352333,-0.001209765,2.5E-007
"2017-09-26 03:15:00",15217,"CKVY",12.7,25.56,26.2,26.55,25.56,94.2,95.1,94.1,0.442,24.9,25.34,24.11,0.607,0.348,170.2,16.78,2.63,0,7.526,-0.001487649,-0.002288195,2.5E-007
"2017-09-26 03:20:00",15218,"CKVY",12.7,26.18,25.89,26.3,25.56,95.6,95.7,94.1,0.46,24.64,25.24,24.09,0.676,0.644,171.5,17.06,2.85,0,7.527,-0.001487649,-0.002288195,2.5E-007
"2017-09-26 03:25:00",15219,"CKVY",12.69,26.49,25.92,26.55,25.31,95.8,95.8,94.2,0.467,24.69,25.5,23.88,1.133,0.978,168.9,11.94,3.288,0,7.527,-0.001487649,-0.002288195,2.5E-007
"2017-09-26 03:30:00",15220,"CKVY",12.69,26.3,26.44,26.55,26.18,94.7,95.9,94.7,0.458,25.33,25.53,24.88,0.954,1.013,175.5,5.197,2.411,0,7.528,-0.001177421,-0.001646428,2.5E-007
"2017-09-26 03:35:00",15221,"CKVY",12.68,25.81,26.1,26.3,25.81,93.1,94.7,93,0.441,24.54,24.99,24.07,1.274,1.187,148.1,31.59,2.85,0,7.527,-0.001177421,-0.001646428,2.5E-007
"2017-09-26 03:40:00",15222,"CKVY",12.68,25.81,25.81,25.93,25.68,94.6,94.6,93,0.448,24.3,24.51,23.99,0.998,1.079,192.4,8.19,1.973,0,7.526,-0.001177421,-0.001646428,2.5E-007
"2017-09-26 03:45:00",15223,"CKVY",12.68,25.37,25.7,25.87,25.37,94.4,94.8,94.4,0.439,24.37,24.55,23.99,0.914,0.996,290.1,76.12,1.315,0,7.527,-0.001058062,-0.001436313,2.5E-007
"2017-09-26 03:50:00",15224,"CKVY",12.68,25.62,25.72,25.93,25.5,95.1,95.3,94.4,0.447,24.47,24.76,24.12,0.684,0.746,271.4,19.85,1.315,0,7.527,-0.001058062,-0.001436313,2.5E-007
"2017-09-26 03:55:00",15225,"CKVY",12.66,25.19,25.29,25.68,25.07,94.9,95.2,94.7,0.438,24.02,24.49,23.76,0.435,0.511,265.3,12.86,0.658,0,7.527,-0.001058062,-0.001436313,2.5E-007
"2017-09-26 04:00:00",15226,"CKVY",12.66,25.44,25.35,25.57,25.07,96,96,94.9,0.448,24.25,24.58,23.81,0.61,0.555,327.4,9.36,1.754,0,7.527,-0.001270538,-0.001840497,2.5E-007
"2017-09-26 04:05:00",15227,"CKVY",12.66,26.06,25.79,26.06,25.44,96.1,96.2,95.9,0.46,24.84,25.13,24.44,0.749,0.666,328,8.15,1.973,0,7.527,-0.001270538,-0.001840497,2.5E-007
"2017-09-26 04:10:00",15228,"CKVY",12.65,27.24,26.47,27.3,25.94,95.8,96.2,95.8,0.482,25.48,26.27,24.94,1.37,1.064,311.6,9.47,2.63,0,7.527,-0.001270538,-0.001840497,2.5E-007
"2017-09-26 04:15:00",15229,"CKVY",12.65,24.33,26.18,27.3,24.33,91.8,95.8,90,0.409,24.41,26.24,22.2,1.825,1.547,261.2,20.81,3.507,0,7.527,-0.001094172,-0.001490825,2.5E-007
"2017-09-26 04:20:00",15230,"CKVY",12.63,23.71,23.54,24.45,23.09,95.1,95.1,91.8,0.413,21.89,22.52,21.52,2.445,2.172,237.5,3.393,3.726,0,7.528,-0.001094172,-0.001490825,2.5E-007
"2017-09-26 04:25:00",15231,"CKVY",12.64,26.06,25.19,26.06,23.71,97.4,97.4,95.1,0.466,24.37,25.41,22.52,2.424,2.462,238.1,4.635,2.85,0,7.527,-0.001094172,-0.001490825,2.5E-007
"2017-09-26 04:30:00",15232,"CKVY",12.63,26.56,26.26,26.56,26,97.5,97.6,97.4,0.477,25.65,25.96,25.36,2.234,2.398,241.1,2.465,2.192,0,7.527,-0.0007503916,-0.0009122816,2.5E-007
"2017-09-26 04:35:00",15233,"CKVY",12.62,26.56,26.55,26.8,26.37,96.7,97.5,96.7,0.473,25.86,26.12,25.58,1.76,1.966,236.6,7.915,2.192,0,7.527,-0.0007503916,-0.0009122816,2.5E-007
"2017-09-26 04:40:00",15234,"CKVY",12.62,25.32,26.02,26.74,25.32,95.4,96.8,95.3,0.443,25.04,25.93,24.18,1.697,1.715,219.9,3.478,2.411,0,7.527,-0.0007503916,-0.0009122816,2.5E-007
"2017-09-26 04:45:00",15235,"CKVY",12.62,24.64,24.8,25.44,24.33,95.3,95.5,94.6,0.43,23.6,24.32,23.03,1.469,1.58,72.45,53.04,2.192,0,7.528,-0.0009228728,-0.001182132,2.5E-007
"2017-09-26 04:50:00",15236,"CKVY",12.61,24.58,24.59,24.7,24.39,95.6,95.6,95.2,0.431,23.46,23.62,23.26,1.073,1.257,86.9,4.935,1.096,0,7.528,-0.0009228728,-0.001182132,2.5E-007
"2017-09-26 04:55:00",15237,"CKVY",12.6,24.82,24.72,24.95,24.45,96.1,96.2,95.5,0.437,23.69,23.99,23.36,0.95,0.965,93.8,9,2.411,0,7.529,-0.0009228728,-0.001182132,2.5E-007
"2017-09-26 05:00:00",15238,"CKVY",12.6,24.89,24.98,25.13,24.76,96.4,96.4,96,0.44,24.07,24.24,23.79,0.795,0.928,114.3,1.816,2.192,0,7.527,-0.00109542,-0.00150085,2.5E-007
"2017-09-26 05:05:00",15239,"CKVY",12.59,25.07,24.99,25.13,24.82,96.4,96.5,96.3,0.443,24.1,24.24,23.92,0.649,0.756,115.7,0.082,0,0,7.528,-0.00109542,-0.00150085,2.5E-007
"2017-09-26 05:10:00",15240,"CKVY",12.59,24.52,24.66,25.07,24.39,95.9,96.5,95.9,0.431,23.72,24.21,23.42,0.22,0.464,115.6,0.063,0,0,7.528,-0.00109542,-0.00150085,2.5E-007
"2017-09-26 05:15:00",15241,"CKVY",12.59,24.14,24.3,24.58,23.96,96,96,95.8,0.425,23.3,23.58,22.93,0.306,0.118,213.1,78.68,2.411,0,7.528,-0.001329418,-0.001972018,2.5E-007
"2017-09-26 05:20:00",15242,"CKVY",12.58,23.59,23.78,24.21,23.15,95.8,96.4,95.7,0.414,22.84,23.29,22.13,0.672,0.509,236.6,97.3,2.192,0,7.529,-0.001329418,-0.001972018,2.5E-007
"2017-09-26 05:25:00",15243,"CKVY",12.58,23.84,23.77,24.08,23.53,96.9,96.9,95.8,0.423,22.9,23.3,22.53,1.202,0.92,146.6,13.76,2.192,0,7.528,-0.001329418,-0.001972018,2.5E-007
"2017-09-26 05:30:00",15244,"CKVY",12.57,23.53,23.64,23.9,23.53,96.9,97,96.8,0.418,22.88,23.13,22.74,1.173,1.33,150.7,3.181,2.192,0,7.528,-0.001128358,-0.001570828,2.5E-007
"2017-09-26 05:35:00",15245,"CKVY",12.56,23.9,23.85,24.08,23.46,97.1,97.2,96.9,0.425,23.13,23.4,22.71,1.279,1.176,252.8,22.55,2.192,0,7.528,-0.001128358,-0.001570828,2.5E-007
"2017-09-26 05:40:00",15246,"CKVY",12.56,23.28,23.68,23.96,23.16,96.3,97.1,96.2,0.411,22.9,23.26,22.25,0.866,1.12,213.6,29.3,1.315,0,7.528,-0.001128358,-0.001570828,2.5E-007
"2017-09-26 05:45:00",15247,"CKVY",12.56,23.78,23.43,23.84,23.16,96.3,96.3,95.8,0.419,22.46,22.92,22.19,0.645,0.67,115.9,33.11,0.877,0,7.527,-0.001106938,-0.001528866,2.5E-007
"2017-09-26 05:50:00",15248,"CKVY",12.55,23.66,23.57,23.96,23.16,95.8,96.4,95.6,0.415,22.58,23.08,22.14,0.741,0.696,64.75,22.01,3.069,0,7.528,-0.001106938,-0.001528866,2.5E-007
"2017-09-26 05:55:00",15249,"CKVY",12.55,24.03,23.8,24.09,23.6,96,96.1,95.8,0.423,22.81,23.13,22.59,1.294,1.006,41.48,7.484,2.63,0.004120791,7.529,-0.001106938,-0.001528866,2.5E-007
"2017-09-26 06:00:00",15250,"CKVY",12.55,23.85,23.96,24.28,23.6,95.4,96.2,95.2,0.417,22.91,23.32,22.45,1.395,1.392,9.31,33.23,1.754,0.08071239,7.529,-0.001068313,-0.001465,2.5E-007
"2017-09-26 06:05:00",15251,"CKVY",12.55,24.9,24.19,24.9,23.85,96.1,96.2,95.3,0.439,23.12,23.96,22.7,1.234,1.336,281.4,10.5,1.534,0.3034429,7.528,-0.001068313,-0.001465,2.5E-007
"2017-09-26 06:10:00",15252,"CKVY",12.54,25.27,25.34,25.58,24.84,95.5,96.5,95.5,0.443,24.41,24.72,23.9,1.252,1.203,297.2,9.91,2.85,0.7978466,7.528,-0.001068313,-0.001465,2.5E-007
"2017-09-26 06:15:00",15253,"CKVY",12.54,23.29,25.06,25.7,23.29,88.7,95.5,88.7,0.379,23.46,24.54,20.46,1.829,1.55,279,24.94,3.069,1.637347,7.528,-0.0008808774,-0.001160544,0.002585765
"2017-09-26 06:20:00",15254,"CKVY",12.54,21.8,22.37,23.35,21.8,93.3,93.5,88.6,0.374,20.38,20.79,19.91,2.318,2.063,252.8,6.201,3.069,2.921621,7.527,-0.0008808774,-0.001160544,0.002585765
"2017-09-26 06:25:00",15255,"CKVY",12.54,21.74,21.61,21.87,21.37,94.8,94.8,93.3,0.379,20.14,20.48,19.78,2.404,2.393,252.1,5.08,2.85,4.60699,7.528,-0.0008808774,-0.001160544,0.002585765
"2017-09-26 06:30:00",15256,"CKVY",12.56,22.86,22.16,22.86,21.56,96.2,96.2,94.8,0.403,21.08,21.94,20.29,2.523,2.436,273.6,6.86,3.069,6.718492,7.528,-0.0003336759,-0.0003754617,0.01035265
"2017-09-26 06:35:00",15257,"CKVY",12.56,22.73,22.87,23.1,22.61,94.9,96.4,94.9,0.396,21.85,22.22,21.43,2.131,2.386,282.1,12.34,2.63,9.126896,7.528,-0.0003336759,-0.0003754617,0.01035265
"2017-09-26 06:40:00",15258,"CKVY",12.57,22.3,22.37,22.86,22.11,93.5,94.9,93,0.383,20.8,21.58,20.39,1.366,1.742,167.2,63.83,0.877,11.68793,7.528,-0.0003336759,-0.0003754617,0.01035265
"2017-09-26 06:45:00",15259,"CKVY",12.59,23.1,22.79,23.17,22.24,94.3,94.7,93.5,0.399,21.39,21.87,20.65,0.777,1.024,242.8,43.58,1.534,14.92097,7.528,-0.001998523,-0.001907209,0.02537026
"2017-09-26 06:50:00",15260,"CKVY",12.62,23.66,23.28,23.72,22.98,94.1,94.3,94,0.408,21.86,22.26,21.58,0.529,0.569,229,89.9,1.973,21.95021,7.529,-0.001998523,-0.001907209,0.02537026
"2017-09-26 06:55:00",15261,"CKVY",12.73,25.15,24.35,25.15,23.66,94.9,94.9,94,0.437,22.98,23.88,22.19,0.842,0.726,162.7,15.14,1.973,41.66712,7.528,-0.001998523,-0.001907209,0.02537026
"2017-09-26 07:00:00",15262,"CKVY",12.9,26.69,26.05,26.82,25.08,95.1,95.5,94.8,0.468,24.88,25.63,23.82,0.579,0.75,173.2,0.093,0,65.28719,7.528,-0.001594187,-0.001602568,0.05555503
"2017-09-26 07:05:00",15263,"CKVY",13.21,28.8,27.75,28.98,26.69,94.6,95.1,94.3,0.507,26.41,27.64,25.44,0.322,0.491,173.1,0.11,0,88.24426,7.529,-0.001594187,-0.001602568,0.05555503
"2017-09-26 07:10:00",15264,"CKVY",13.56,29.6,29.25,29.91,28.8,86.5,94.6,86.5,0.48,26.89,27.57,26.08,0,0.116,168.4,3.023,0,101.7876,7.528,-0.001594187,-0.001602568,0.05555503
"2017-09-26 07:15:00",15265,"CKVY",13.93,28.11,28.59,29.6,28.05,87.6,87.7,84.6,0.457,25.02,26.07,24.72,0,0,0,0,0,114.1901,7.528,0.002575913,0.002803942,0.09530432
"2017-09-26 07:20:00",15266,"CKVY",14.09,27.81,27.84,28.11,27.68,88.9,89.5,87.6,0.458,24.96,25.16,24.63,0,0,0,0,0,126.7696,7.528,0.002575913,0.002803942,0.09530432
"2017-09-26 07:25:00",15267,"CKVY",13.99,28.3,27.96,28.36,27.68,89.5,90,88.9,0.47,25.31,25.71,24.91,0.08,0.063,281.3,17.63,1.096,139.7055,7.53,0.002575913,0.002803942,0.09530432
"2017-09-26 07:30:00",15268,"CKVY",13.92,28.67,28.42,28.67,28.24,88.3,89.5,88.2,0.471,25.53,25.69,25.32,0.159,0.129,297.4,22.65,1.096,152.9099,7.531,0.006636737,0.007099083,0.1386609
"2017-09-26 07:35:00",15269,"CKVY",13.89,29.85,29.02,29.85,28.55,90,90,88.2,0.504,26.11,27.28,25.56,0.165,0.163,225.4,30.19,0.438,166.5835,7.532,0.006636737,0.007099083,0.1386609
"2017-09-26 07:40:00",15270,"CKVY",13.85,31.02,30.81,31.39,29.72,84.7,90,84,0.497,27.53,28.63,26.58,0.085,0.102,171.4,19.52,0,180.6617,7.532,0.006636737,0.007099083,0.1386609
"2017-09-26 07:45:00",15271,"CKVY",13.84,31.14,31.34,31.83,30.96,83.4,87.4,83.3,0.492,27.37,28.45,26.54,0.057,0.058,353.7,64.69,1.315,195.2183,7.532,0.01172382,0.01254673,0.1827069
"2017-09-26 07:50:00",15272,"CKVY",13.82,31.94,31.52,32.25,31.02,84.3,87.6,83.3,0.513,27.54,28.86,26.58,0.099,0.076,3.071,23.83,0.877,210.0202,7.532,0.01172382,0.01254673,0.1827069
"2017-09-26 07:55:00",15273,"CKVY",13.81,31.69,31.73,32,31.38,85.8,85.8,82.9,0.518,27.47,27.93,27.23,0.117,0.106,280.4,52.56,1.096,224.7996,7.531,0.01172382,0.01254673,0.1827069
"2017-09-26 08:00:00",15274,"CKVY",13.81,31.51,31.36,31.69,31.13,89.3,89.8,85.3,0.535,28.08,29.03,27.28,0.289,0.224,291.7,29.51,1.973,239.2627,7.532,0.01725823,0.01846729,0.2271736
"2017-09-26 08:05:00",15275,"CKVY",13.79,32.37,31.8,32.37,31.44,86.6,89.3,85.4,0.537,28.35,28.82,27.9,0.381,0.345,313.6,27.39,1.315,253.5769,7.531,0.01725823,0.01846729,0.2271736
"2017-09-26 08:10:00",15276,"CKVY",13.78,32.24,32.31,32.55,32.06,85.7,87.8,85.6,0.528,28.78,29.16,28.23,0.615,0.511,253.1,14.66,1.973,267.8637,7.531,0.01725823,0.01846729,0.2271736
"2017-09-26 08:15:00",15277,"CKVY",13.78,33.73,33.28,33.97,32.18,82.7,87,82.7,0.541,29.43,30.44,28.36,0.52,0.524,231.4,40.54,2.192,282.589,7.53,0.02263732,0.02432976,0.2709493
"2017-09-26 08:20:00",15278,"CKVY",13.78,33.84,33.92,34.28,33.6,81,85.2,81,0.532,29.3,30.17,28.47,0.99,0.699,337,24.67,3.288,297.5361,7.529,0.02263732,0.02432976,0.2709493
"2017-09-26 08:25:00",15279,"CKVY",13.78,33.71,33.82,34.15,33.6,80.7,82,79.44,0.528,28.5,29.01,28.16,1.353,1.153,5.765,13.56,4.384,312.7535,7.53,0.02263732,0.02432976,0.2709493
"2017-09-26 08:30:00",15280,"CKVY",13.77,34.45,34.27,34.52,33.78,83.2,84.8,80.8,0.561,29.4,30.43,28.53,2.081,1.732,356.6,26.27,4.384,328.3153,7.53,0.02826633,0.03078488,0.3141685
"2017-09-26 08:35:00",15281,"CKVY",13.76,34.57,34.52,34.82,34.26,82.2,84.5,81.3,0.557,29.77,30.6,29.15,2.263,2.21,314.5,16.31,3.726,343.7363,7.53,0.02826633,0.03078488,0.3141685
"2017-09-26 08:40:00",15282,"CKVY",13.76,34.88,34.62,34.94,34.32,81.6,83.2,80.1,0.559,29.61,30.35,28.86,2.301,2.306,335.5,15.46,3.507,358.8093,7.53,0.02826633,0.03078488,0.3141685
"2017-09-26 08:45:00",15283,"CKVY",13.76,35.92,35.52,36.11,34.81,83,84.6,81.5,0.593,30.85,31.69,29.73,1.853,2.051,289.8,21.81,3.946,373.1529,7.53,0.03304173,0.03632959,0.3556499
"2017-09-26 08:50:00",15284,"CKVY",13.75,36.04,36.04,36.29,35.74,79.14,83.7,78.72,0.568,31,31.71,30.01,1.938,1.914,313.4,27.04,4.165,387.3499,7.529,0.03304173,0.03632959,0.3556499
"2017-09-26 08:55:00",15285,"CKVY",13.75,36.97,36.26,36.97,35.86,77.55,81.7,77.28,0.578,30.42,31.22,29.63,1.818,1.933,338.8,46.8,3.726,401.5748,7.529,0.03304173,0.03632959,0.3556499
"2017-09-26 09:00:00",15286,"CKVY",13.75,37.22,37.39,37.84,36.91,79.34,79.65,76.94,0.597,31.27,31.84,30.56,1.897,1.841,321.2,38.85,3.726,415.7575,7.529,0.0394427,0.04321766,0.3955532
"2017-09-26 09:05:00",15287,"CKVY",13.75,37.64,37.27,37.7,36.9,77.68,79.78,77.17,0.594,31.22,31.77,30.43,1.702,1.784,5.838,22.92,3.726,430.1628,7.529,0.0394427,0.04321766,0.3955532
"2017-09-26 09:10:00",15288,"CKVY",13.74,38.63,38.53,39.12,37.58,74.73,79.64,73.01,0.594,31.56,32.55,30.63,1.56,1.599,339.4,64.3,3.069,444.9514,7.53,0.0394427,0.04321766,0.3955532
"2017-09-26 09:15:00",15289,"CKVY",13.74,38.44,38.67,38.94,38.32,73.83,76.41,73.08,0.583,31.29,32.12,30.62,1.943,1.812,327,15.64,4.165,459.8307,7.53,0.04613779,0.05049725,0.433749
"2017-09-26 09:20:00",15290,"CKVY",13.75,40.11,39.1,40.11,38.32,72.73,77.88,72.08,0.613,31.48,32.89,30.35,1.78,1.861,315.1,44.46,4.384,474.3862,7.53,0.04613779,0.05049725,0.433749
"2017-09-26 09:25:00",15291,"CKVY",13.74,40.04,39.91,40.29,39.55,69.63,73.18,68.95,0.585,31.2,32.07,30.56,2.067,1.881,3.6,52.37,3.726,487.9297,7.53,0.04613779,0.05049725,0.433749
"2017-09-26 09:30:00",15292,"CKVY",13.74,40.65,40.77,41.77,39.98,69.01,72.52,66.06,0.594,31.54,33.28,30.31,1.868,1.866,21.29,18.07,4.603,493.2525,7.53,0.05179142,0.05699144,0.4700958
"2017-09-26 09:35:00",15293,"CKVY",13.74,40.84,40.73,40.96,40.4,70.45,71.55,68.26,0.61,31.69,32.34,30.85,2.547,2.159,15.49,13.32,5.918,502.4847,7.53,0.05179142,0.05699144,0.4700958
"2017-09-26 09:40:00",15294,"CKVY",13.74,41.51,41.2,41.69,40.65,65.16,71.82,65.12,0.579,31.66,32.58,30.69,3.083,2.784,340.9,18.51,6.138,513.2487,7.531,0.05179142,0.05699144,0.4700958
"2017-09-26 09:45:00",15295,"CKVY",13.73,42.68,41.69,42.68,41.14,65.43,68.52,64.68,0.609,31.27,32.44,30.39,3.339,3.363,349.8,36.47,5.48,532.3699,7.53,0.05765844,0.06434113,0.5040671
"2017-09-26 09:50:00",15296,"CKVY",13.73,43.28,42.84,43.28,42.48,67.07,70.3,65.35,0.639,32.63,34.05,31.82,3.053,3.255,323.7,28.06,5.261,546.0759,7.53,0.05765844,0.06434113,0.5040671
"2017-09-26 09:55:00",15297,"CKVY",13.73,42.91,43.36,43.96,42.79,60.89,67.14,56.91,0.572,31.23,33.54,28.82,2.884,3.059,327.5,24.38,7.234,559.697,7.531,0.05765844,0.06434113,0.5040671
"2017-09-26 10:00:00",15298,"CKVY",13.73,43.34,43.14,43.59,42.6,61.64,63.81,56.15,0.588,30.19,31.86,28.26,2.583,2.694,312.5,75.2,4.603,565.0318,7.53,0.06332036,0.07126878,0.5357432
"2017-09-26 10:05:00",15299,"CKVY",13.72,44.83,43.99,44.89,43.28,58.93,63.94,56.32,0.595,30.68,32.39,29.26,2.259,2.427,7.287,48.13,3.946,566.9841,7.531,0.06332036,0.07126878,0.5357432
"2017-09-26 10:10:00",15300,"CKVY",13.72,44.02,44.56,45.57,43.9,57.04,59.79,54.44,0.559,30.41,32.11,28.55,2.035,2.163,307.5,33.84,5.261,575.0782,7.531,0.06332036,0.07126878,0.5357432
"2017-09-26 10:15:00",15301,"CKVY",13.72,44.94,44.4,45.13,43.9,52.96,57.63,52.96,0.537,29.16,30.2,28.06,2.073,2.032,316.4,37.66,5.042,585.5623,7.53,0.06930213,0.07730406,0.5656664
"2017-09-26 10:20:00",15302,"CKVY",13.72,44.94,44.74,45.25,44.01,44.72,54.19,44.44,0.453,27.49,28.87,24.54,2.092,2.103,303.9,57.76,5.042,596.2005,7.531,0.06930213,0.07730406,0.5656664
"2017-09-26 10:25:00",15303,"CKVY",13.72,46.11,45.57,46.36,44.88,49.28,50.03,44.13,0.523,26.2,28.65,24.74,1.646,1.765,290.3,75.17,3.069,592.0432,7.531,0.06930213,0.07730406,0.5656664
"2017-09-26 10:30:00",15304,"CKVY",13.72,45.67,45.77,46.17,45.49,49.31,50.2,46.67,0.514,27.31,28.27,26.44,1.616,1.664,304.1,51.76,3.946,588.3414,7.532,0.07152861,0.07985341,0.5942619
"2017-09-26 10:35:00",15305,"CKVY",13.72,46.22,46.47,47.27,45.61,49.2,51.23,46.53,0.524,28.05,29.65,26.91,1.546,1.448,330,84.2,5.48,590.2288,7.532,0.07152861,0.07985341,0.5942619
"2017-09-26 10:40:00",15306,"CKVY",13.72,46.84,46.69,47.21,46.04,49.34,50.47,45.77,0.538,28.16,29.08,27.15,1.815,1.63,346.2,86.9,5.042,599.2896,7.532,0.07152861,0.07985341,0.5942619
"2017-09-26 10:45:00",15307,"CKVY",13.71,46.96,46.86,47.58,46.53,48.14,51.88,45.6,0.527,28.11,30.36,27.11,1.962,1.898,303.8,35.86,5.042,608.1394,7.532,0.07627969,0.08467676,0.6165138
"2017-09-26 10:50:00",15308,"CKVY",13.72,47.51,47.27,47.76,46.84,45.77,49.2,42.99,0.512,27.05,29.27,25.64,1.989,2.14,316.7,45.47,4.165,614.3337,7.532,0.07627969,0.08467676,0.6165138
"2017-09-26 10:55:00",15309,"CKVY",13.71,48.44,48.11,49.06,47.39,41.17,49.17,38.57,0.477,27.9,29.9,24.37,2.106,2.081,268.8,49.65,4.603,621.823,7.533,0.07627969,0.08467676,0.6165138
"2017-09-26 11:00:00",15310,"CKVY",13.71,47.45,47.81,48.5,47.45,42,42.82,38.94,0.468,25.45,26.17,24.45,2.317,2.207,272.9,38.21,5.699,639.3448,7.533,0.08229345,0.09241652,0.6376209
"2017-09-26 11:05:00",15311,"CKVY",13.71,48.31,48.23,49.23,47.33,39.45,45.01,38.46,0.454,26.33,28.34,24.28,2.696,2.32,321.7,51.82,6.357,660.6901,7.533,0.08229345,0.09241652,0.6376209
"2017-09-26 11:10:00",15312,"CKVY",13.71,48.49,48.31,48.86,47.75,37.15,41.51,36.12,0.431,24.17,25.83,22.52,2.959,2.888,305,41.8,5.699,680.1677,7.534,0.08229345,0.09241652,0.6376209
"2017-09-26 11:15:00",15313,"CKVY",13.71,50.27,48.93,50.33,48.05,40.37,42.19,36.98,0.5,25.53,27.71,23.13,2.562,2.757,4.596,34.17,4.384,694.3353,7.534,0.0897428,0.1018194,0.6556907
"2017-09-26 11:20:00",15314,"CKVY",13.71,50.08,50.04,50.82,49.52,37.8,40.41,34.88,0.465,25.15,27.25,23.43,2.413,2.696,301.1,29.27,5.918,704.2242,7.534,0.0897428,0.1018194,0.6556907
"2017-09-26 11:25:00",15315,"CKVY",13.71,49.65,49.41,50.08,49.03,34.95,37.76,33.61,0.423,23.47,25.33,21.95,2.562,2.528,0.214,41.24,6.138,699.9214,7.534,0.0897428,0.1018194,0.6556907
"2017-09-26 11:30:00",15316,"CKVY",13.71,50.39,49.86,50.39,49.52,35.98,37.22,32.24,0.448,22.68,25.14,21.18,2.799,2.628,333.1,39,6.576,694.3324,7.534,0.09165514,0.1043906,0.6705616
"2017-09-26 11:35:00",15317,"CKVY",13.71,50.76,50.44,50.76,49.89,34.71,35.95,31.11,0.438,22.98,24.37,21.1,2.968,2.9,296.3,21.15,5.699,695.7891,7.534,0.09165514,0.1043906,0.6705616
"2017-09-26 11:40:00",15318,"CKVY",13.7,52.49,51.82,52.79,50.69,34.85,38.69,32.65,0.469,24.92,27.22,22.93,2.575,2.639,266.6,51.34,8.33,713.3252,7.534,0.09165514,0.1043906,0.6705616
"2017-09-26 11:45:00",15319,"CKVY",13.7,50.88,51.5,52.49,50.82,35.4,35.81,32.24,0.449,23.67,25.4,22.58,3.147,2.997,190.9,41.74,8.99,729.2208,7.534,0.09875635,0.1128795,0.6806824
"2017-09-26 11:50:00",15320,"CKVY",13.7,50.45,51.2,51.62,50.39,34.09,37.18,32.62,0.425,23.78,26.17,22.63,3.598,3.241,209.4,24.07,7.672,734.2649,7.535,0.09875635,0.1128795,0.6806824
"2017-09-26 11:55:00",15321,"CKVY",13.7,52.36,51.57,52.49,50.39,33.54,37.73,32.1,0.449,24.47,26.8,22.73,3.337,3.561,94.7,43.93,2.85,732.45,7.535,0.09875635,0.1128795,0.6806824
"2017-09-26 12:00:00",15322,"CKVY",13.7,52.18,52.47,53.1,51.87,34.3,36.01,31.42,0.456,24.34,26.72,22.73,2.64,2.912,115.8,29.38,4.165,730.2299,7.534,0.09897183,0.1141319,0.687153
"2017-09-26 12:05:00",15323,"CKVY",13.7,52.3,52.06,52.55,51.5,34.3,36.01,33.03,0.458,24.83,25.95,23.57,2.264,2.382,266.7,54.91,8.11,712.9597,7.534,0.09897183,0.1141319,0.687153
"2017-09-26 12:10:00",15324,"CKVY",13.7,51.8,52.51,53.41,51.8,32.58,36.97,32.38,0.427,25.11,27.68,23.28,3.919,3.165,189.3,24.2,11.84,718.1163,7.536,0.09897183,0.1141319,0.687153
"2017-09-26 12:15:00",15325,"CKVY",13.7,52.85,52.1,53.03,51.61,31.31,38,31.28,0.427,24.67,27.84,23.11,4.165,4.054,136.5,26.74,4.822,727.0826,7.535,0.1007659,0.1159705,0.6898614
"2017-09-26 12:20:00",15326,"CKVY",13.69,51.36,51.74,52.85,51.05,33.64,35.91,31.04,0.434,23.65,25.29,22.38,4.302,4.329,277.8,53.58,5.918,747.259,7.535,0.1007659,0.1159705,0.6898614
"2017-09-26 12:25:00",15327,"CKVY",13.69,53.27,52.53,53.33,51.3,34.84,37.21,32.72,0.483,25.56,27.37,23.2,3.309,3.685,149.1,60.49,6.138,736.1661,7.535,0.1007659,0.1159705,0.6898614
"2017-09-26 12:30:00",15328,"CKVY",13.69,52.96,53.26,53.83,52.84,32.78,36.21,31.62,0.449,25.26,27.11,23.71,3.428,3.374,213.5,33.11,7.014,719.7217,7.535,0.0979138,0.1144471,0.6897025
"2017-09-26 12:35:00",15329,"CKVY",13.69,52.22,51.85,52.96,51.17,35.94,35.94,32.27,0.479,24.26,26.05,22.86,2.967,3.306,293.4,53.13,6.357,664.5141,7.535,0.0979138,0.1144471,0.6897025
"2017-09-26 12:40:00",15330,"CKVY",13.69,53.27,53.24,53.89,52.16,31.58,36.93,31.14,0.437,25.1,26.76,23.64,2.177,2.629,182.2,87.8,2.85,639.4071,7.535,0.0979138,0.1144471,0.6897025
"2017-09-26 12:45:00",15331,"CKVY",13.69,54.32,53.65,54.32,53.09,35.39,38.2,31.58,0.509,26.19,28.94,23.82,1.895,1.876,109.3,45.22,6.138,623.6323,7.535,0.08857986,0.1017147,0.6857203
"2017-09-26 12:50:00",15332,"CKVY",13.69,52.78,52.82,54.32,52.35,34.36,35.8,31.96,0.467,25.13,27.26,23.78,2.318,2.091,77.04,19.61,6.357,654.0289,7.535,0.08857986,0.1017147,0.6857203
"2017-09-26 12:55:00",15333,"CKVY",13.69,54.38,53.49,54.5,52.59,34.7,37.38,31.99,0.5,26.42,28.76,24.39,2.759,2.46,101.5,44.48,5.48,678.4824,7.535,0.08857986,0.1017147,0.6857203
"2017-09-26 13:00:00",15334,"CKVY",13.68,53.26,54.4,55.24,53.14,33.19,36.76,31.82,0.46,26.28,28.9,24.63,3.383,3.156,181.6,21.04,8.77,696.587,7.535,0.09886046,0.1126083,0.6779338
"2017-09-26 13:05:00",15335,"CKVY",13.68,52.09,53.35,54.68,51.96,35.66,38.78,33.19,0.473,26.72,29.87,24.94,4.394,3.718,150.7,25.41,11.62,711.0291,7.536,0.09886046,0.1126083,0.6779338
"2017-09-26 13:10:00",15336,"CKVY",13.66,54.31,53.54,54.55,52.02,32.57,38.27,32.57,0.468,26.51,28.03,25,4.753,4.686,175.8,21.62,7.014,711.9675,7.534,0.09886046,0.1126083,0.6779338
"2017-09-26 13:15:00",15337,"CKVY",13.67,53.38,53.25,54.31,52.82,36.28,36.28,32.37,0.504,25.63,27.36,24.35,4.925,4.851,219.6,24.2,8.11,712.4128,7.535,0.1000626,0.1181351,0.6671104
"2017-09-26 13:20:00",15338,"CKVY",13.66,53.38,53.53,53.75,53.13,35.08,37.07,32.85,0.488,25.8,27.97,24.9,3.85,4.547,204.9,26,9.21,713.4924,7.535,0.1000626,0.1181351,0.6671104
"2017-09-26 13:25:00",15339,"CKVY",13.66,53.75,53.43,53.81,53.07,33.12,35.83,32.37,0.467,25.4,27.17,24.38,2.948,3.357,305.8,42.89,1.973,712.4462,7.534,0.1000626,0.1181351,0.6671104
"2017-09-26 13:30:00",15340,"CKVY",13.66,53.81,53.56,54,53.01,34.97,36.45,32.5,0.494,25.74,27.69,24.7,1.839,2.411,299.3,48.98,3.946,707.6614,7.535,0.098332,0.1142435,0.6537513
"2017-09-26 13:35:00",15341,"CKVY",13.66,54.12,53.99,54.43,53.75,32.68,35.59,32.23,0.467,26.16,27.44,24.83,1.722,1.764,204.3,44.64,5.699,701.7012,7.534,0.098332,0.1142435,0.6537513
"2017-09-26 13:40:00",15342,"CKVY",13.65,54.86,53.63,54.86,52.82,35.97,36.79,32.3,0.528,26.24,28.41,24.73,2.251,2.064,126,43.41,6.138,694.832,7.535,0.098332,0.1142435,0.6537513
"2017-09-26 13:45:00",15343,"CKVY",13.65,54.43,55.66,56.4,54.43,33.36,36.14,31.34,0.482,27.56,28.97,25.88,2.68,2.332,145.9,54.95,6.795,686.4578,7.533,0.09499674,0.1072573,0.6356931
"2017-09-26 13:50:00",15344,"CKVY",13.64,54.98,54.5,55.11,53.93,33.91,37.17,33.05,0.5,27.09,28.61,25.86,2.7,2.728,140.2,20.82,5.918,678.7619,7.534,0.09499674,0.1072573,0.6356931
"2017-09-26 13:55:00",15345,"CKVY",13.64,54.73,55.31,55.85,54.67,33.74,35.45,31.82,0.493,27.13,28.72,25.77,3.203,2.838,163.6,17.02,6.357,672.2051,7.534,0.09499674,0.1072573,0.6356931
"2017-09-26 14:00:00",15346,"CKVY",13.63,55.96,54.92,55.96,54.3,35.62,37.61,31.99,0.544,27.3,29.88,25.62,3.172,3.334,152.7,21.02,4.822,666.9498,7.534,0.09363604,0.1082371,0.6148766
"2017-09-26 14:05:00",15347,"CKVY",13.62,55.46,55.94,56.33,55.46,31.47,35.52,30.68,0.472,27.05,29.13,25.26,2.927,3.033,214.5,39.78,4.822,659.833,7.533,0.09363604,0.1082371,0.6148766
"2017-09-26 14:10:00",15348,"CKVY",13.62,55.82,55.65,56.51,54.9,34.28,36.54,31.47,0.521,27.49,29.38,25.6,2.403,2.559,301.6,73.92,6.576,651.0551,7.534,0.09363604,0.1082371,0.6148766
"2017-09-26 14:15:00",15349,"CKVY",13.62,55.45,55.22,56.01,54.59,33.45,38.19,31.88,0.502,27.43,30.28,25.95,3.083,2.695,253.9,22.82,7.234,642.2764,7.534,0.09056175,0.1046177,0.5912541
"2017-09-26 14:20:00",15350,"CKVY",13.6,54.89,54.65,55.51,53.72,34.69,37.02,32.56,0.51,26.97,28.62,25.26,4.015,3.504,283.1,22.02,8.99,633.4656,7.533,0.09056175,0.1046177,0.5912541
"2017-09-26 14:25:00",15351,"CKVY",13.6,55.51,55.35,56,54.77,32.53,36.54,32.15,0.489,27.53,29.04,26.3,4.589,4.457,241.5,22.3,6.576,625.0293,7.534,0.09056175,0.1046177,0.5912541
"2017-09-26 14:30:00",15352,"CKVY",13.6,55.26,54.99,55.57,54.46,34.17,35.92,32.53,0.509,27.08,28.52,26.33,4.688,4.68,255.2,19.24,8.77,616.8184,7.532,0.0878512,0.1051668,0.5648953
"2017-09-26 14:35:00",15353,"CKVY",13.6,55.38,55.21,56.12,54.4,34.58,36.92,32.84,0.517,28.08,29.9,26.22,4.879,4.73,302.1,23.62,8.55,608.4393,7.533,0.0878512,0.1051668,0.5648953
"2017-09-26 14:40:00",15354,"CKVY",13.59,55.51,55.13,55.57,54.52,35.34,37.5,33.08,0.531,27.84,29.52,26.27,5.618,5.236,307.4,11.5,9.64,600.73,7.533,0.0878512,0.1051668,0.5648953
"2017-09-26 14:45:00",15355,"CKVY",13.6,53.78,54.46,55.51,53.59,34.76,37.57,33.01,0.49,27.03,29.46,25.63,5.892,5.86,334.6,13.13,10.96,594.1723,7.533,0.08566584,0.1050976,0.5352337
"2017-09-26 14:50:00",15356,"CKVY",13.59,54.95,54.54,55.26,53.59,34.21,38.25,33.97,0.504,27.96,30.02,25.96,5.846,5.777,10.46,24.63,9.64,587.9689,7.533,0.08566584,0.1050976,0.5352337
"2017-09-26 14:55:00",15357,"CKVY",13.6,55.26,54.6,55.32,53.9,34.14,37.02,33.11,0.508,27.11,28.74,25.87,5.056,5.402,307.9,64.55,7.453,576.4835,7.532,0.08566584,0.1050976,0.5352337
"2017-09-26 15:00:00",15358,"CKVY",13.6,54.89,54.93,55.51,54.46,33.04,34.96,32.63,0.485,26.71,28.08,25.88,4.49,4.771,223.3,20.35,8.77,558.0286,7.533,0.07939634,0.09852745,0.5035321
"2017-09-26 15:05:00",15359,"CKVY",13.59,55.14,55.06,55.51,54.77,34.76,35.3,32.73,0.515,27.1,28.31,26.25,3.682,4.225,272.3,39.94,7.453,531.3641,7.533,0.07939634,0.09852745,0.5035321
"2017-09-26 15:10:00",15360,"CKVY",13.6,54.03,54.67,55.2,53.96,34.34,36.37,33.21,0.489,27.3,28.85,26.18,3.443,3.651,49.44,33.17,7.014,493.9198,7.533,0.07939634,0.09852745,0.5035321
"2017-09-26 15:15:00",15361,"CKVY",13.6,53.22,53.4,54.03,53.04,35.92,36.5,34.24,0.497,26.8,27.43,26.4,3.099,3.229,144.3,48.17,6.795,371.0541,7.531,0.0508461,0.06441969,0.4691738
"2017-09-26 15:20:00",15362,"CKVY",13.61,54.77,53.58,54.83,53.1,34.76,38.22,34.76,0.508,27.51,28.83,26.35,3.002,2.894,200.4,41.03,7.453,242.1259,7.532,0.0508461,0.06441969,0.4691738
"2017-09-26 15:25:00",15363,"CKVY",13.6,56.25,55.64,56.55,54.7,33.8,36.4,32.15,0.522,27.84,29.39,26.96,3.405,3.174,229,23.69,6.576,230.9254,7.531,0.0508461,0.06441969,0.4691738
"2017-09-26 15:30:00",15364,"CKVY",13.59,56.37,56.25,56.86,55.69,34.31,35.72,31.88,0.532,27.82,29.37,26.7,3.397,3.399,262.9,32.3,6.795,336.8555,7.531,0.05882485,0.07168131,0.4319445
"2017-09-26 15:35:00",15365,"CKVY",13.6,55.63,56.08,56.68,55.57,33.04,35.06,31.98,0.499,27.87,28.93,26.99,4.058,3.771,293,19.39,8.33,455.6678,7.531,0.05882485,0.07168131,0.4319445
"2017-09-26 15:40:00",15366,"CKVY",13.6,56.43,55.67,56.55,55.07,33.52,34.89,32.7,0.521,27.63,28.76,26.53,3.698,3.967,291.4,21.39,7.453,468.5715,7.531,0.05882485,0.07168131,0.4319445
"2017-09-26 15:45:00",15367,"CKVY",13.6,55.32,55.36,56.49,54.95,35.44,35.44,32.56,0.529,27.24,28.49,26.6,3.607,3.653,3.449,49.01,6.576,440.9144,7.531,0.06145237,0.07630482,0.3931495
"2017-09-26 15:50:00",15368,"CKVY",13.6,56,56.5,57.48,55.26,33.73,35.58,31.43,0.516,28.03,29.74,26.67,2.733,3.178,191.1,47.43,5.918,423.0984,7.532,0.06145237,0.07630482,0.3931495
"2017-09-26 15:55:00",15369,"CKVY",13.59,56.43,56.14,56.49,55.87,35.37,35.51,32.35,0.549,27.79,29.5,26.89,2.631,2.584,244.4,31.62,7.453,411.9099,7.532,0.06145237,0.07630482,0.3931495
"2017-09-26 16:00:00",15370,"CKVY",13.6,55.01,55.78,56.86,54.94,33.83,35.17,32.22,0.499,27.51,29.31,26.73,2.987,2.778,288.7,41.49,5.918,400.4265,7.53,0.05288781,0.06484756,0.3523169
"2017-09-26 16:05:00",15371,"CKVY",13.59,56.42,55.97,56.49,54.88,35.13,36.16,32.49,0.546,27.93,29.38,27.07,3.128,3.114,255.9,37.88,5.48,381.3604,7.529,0.05288781,0.06484756,0.3523169
"2017-09-26 16:10:00",15372,"CKVY",13.59,56.36,56.77,57.1,56.29,34.61,35.06,31.77,0.536,28.47,29.66,27.15,2.666,2.79,311.3,47.17,5.261,358.9254,7.531,0.05288781,0.06484756,0.3523169
"2017-09-26 16:15:00",15373,"CKVY",13.59,56.6,56.77,57.03,56.36,35.02,36.4,32.56,0.547,28.71,30.36,27.63,2.193,2.339,284.4,27,4.822,352.9772,7.531,0.04826395,0.05966276,0.3097546
"2017-09-26 16:20:00",15374,"CKVY",13.58,56.1,56.21,56.91,55.73,35.36,36.12,33.55,0.543,28.88,29.84,28.05,3.113,2.651,280.9,14.12,7.453,348.8995,7.53,0.04826395,0.05966276,0.3097546
"2017-09-26 16:25:00",15375,"CKVY",13.58,55.97,55.96,56.41,55.48,34.88,36.7,33.1,0.533,28.67,29.98,27.22,4.169,3.725,279.5,14.32,7.672,340.7553,7.53,0.04826395,0.05966276,0.3097546
"2017-09-26 16:30:00",15376,"CKVY",13.58,56.65,56.24,56.65,55.85,36.46,36.87,34.61,0.571,29.44,30.4,28.46,4.821,4.577,314,35.33,7.672,333.0167,7.53,0.04601691,0.05936346,0.2660141
"2017-09-26 16:35:00",15377,"CKVY",13.58,55.54,56.26,56.77,55.54,36.87,38.72,33.65,0.555,29.81,31.43,27.99,4.807,4.783,314.2,17.21,8.11,321.9936,7.53,0.04601691,0.05936346,0.2660141
"2017-09-26 16:40:00",15378,"CKVY",13.59,53.93,54.4,55.6,53.87,40.98,41.25,36.66,0.581,30.47,31.36,29.04,5.066,4.961,322.5,13.4,7.891,267.0922,7.529,0.04601691,0.05936346,0.2660141
"2017-09-26 16:45:00",15379,"CKVY",13.6,53.5,53.7,53.99,53.44,44.03,44.24,39.71,0.615,30.82,32.39,29.79,5.399,5.234,312.8,10.59,8.33,192.4342,7.53,0.03170455,0.04628088,0.2212393
"2017-09-26 16:50:00",15380,"CKVY",13.6,53.5,53.46,53.63,53.25,45.78,46.46,42.8,0.639,32.36,33.62,31.34,5.202,5.396,309.2,11.3,7.014,124.9373,7.529,0.03170455,0.04628088,0.2212393
"2017-09-26 16:55:00",15381,"CKVY",13.61,53.75,53.7,53.88,53.5,43.18,46.12,42.08,0.608,32.17,33.38,31.16,5.096,5.137,307.6,10.11,7.014,113.4364,7.529,0.03170455,0.04628088,0.2212393
"2017-09-26 17:00:00",15382,"CKVY",13.62,53.87,53.83,54,53.69,39.88,44.82,39.82,0.565,31.67,33,30.02,4.897,4.987,307.7,11.5,7.234,121.5233,7.529,0.02602407,0.03941089,0.1762277
"2017-09-26 17:05:00",15383,"CKVY",13.63,54.13,54.03,54.25,53.87,40.85,44.65,39.82,0.584,31.36,33.02,30.02,4.751,4.742,306.6,10.36,6.576,121.0644,7.529,0.02602407,0.03941089,0.1762277
"2017-09-26 17:10:00",15384,"CKVY",13.64,54.44,54.24,54.51,54.06,42.08,43.11,39.58,0.608,31.18,32.38,30.08,4.224,4.535,310.6,9.88,5.699,115.2885,7.529,0.02602407,0.03941089,0.1762277
"2017-09-26 17:15:00",15385,"CKVY",13.65,54.45,54.58,54.75,54.38,40.24,43.66,40.24,0.582,32.26,33,30.8,3.638,3.915,308.5,9.54,4.384,123.6241,7.529,0.02022942,0.03219431,0.132369
"2017-09-26 17:20:00",15386,"CKVY",13.66,53.53,53.87,54.45,53.41,45.93,45.93,40.1,0.642,32.08,33.24,30.66,3.136,3.435,306.3,9.23,3.726,117.6165,7.529,0.02022942,0.03219431,0.132369
"2017-09-26 17:25:00",15387,"CKVY",13.48,53.28,53.39,53.53,53.22,46,47.23,44.76,0.637,33.32,33.89,32.55,2.695,2.854,302.6,7.975,3.288,101.6191,7.529,0.02022942,0.03219431,0.132369
"2017-09-26 17:30:00",15388,"CKVY",13.13,53.53,53.32,53.53,53.16,38.8,46.89,38.8,0.542,31.83,33.53,29.07,2.608,2.619,324.3,14.99,3.726,69.87106,7.529,0.01151566,0.0193902,0.08974795
"2017-09-26 17:35:00",15389,"CKVY",13.1,53.04,53.39,53.66,53.04,43.74,43.98,38.7,0.6,30.39,31.83,28.96,3.047,2.783,18.39,20.84,6.138,55.64891,7.528,0.01151566,0.0193902,0.08974795
"2017-09-26 17:40:00",15390,"CKVY",13.07,52.67,52.88,53.22,52.67,42.78,44.46,42.16,0.579,31.1,31.76,30.45,3.408,3.254,59.03,12.13,5.699,48.7743,7.529,0.01151566,0.0193902,0.08974795
"2017-09-26 17:45:00",15391,"CKVY",13.05,52.42,52.51,52.79,52.36,43.19,45.72,42.4,0.58,30.99,32.23,30.25,3.937,3.607,62.91,10.03,6.795,41.57554,7.528,0.007393883,0.01570699,0.05098546
"2017-09-26 17:50:00",15392,"CKVY",13.03,52.42,52.48,52.61,52.3,43.7,44.9,42.43,0.587,30.84,31.69,30.22,4.165,4.113,58.08,9.85,6.357,42.37451,7.529,0.007393883,0.01570699,0.05098546
"2017-09-26 17:55:00",15393,"CKVY",13.02,52.11,52.3,52.54,52.05,43.46,45.04,42.91,0.577,30.89,31.74,30.35,4.618,4.356,56.55,11.12,6.795,49.52195,7.529,0.007393883,0.01570699,0.05098546
"2017-09-26 18:00:00",15394,"CKVY",13.01,51.5,51.89,52.24,51.37,46.55,46.55,42.78,0.604,30.88,31.81,30.16,4.407,4.683,64.51,9.53,6.138,49.38778,7.529,0.005245052,0.01552669,0.02288971
"2017-09-26 18:05:00",15395,"CKVY",12.99,51.31,51.33,51.56,51.13,45.42,47.23,44.77,0.585,31.05,31.96,30.58,4.186,4.193,59.32,11.78,7.014,37.03893,7.528,0.005245052,0.01552669,0.02288971
"2017-09-26 18:10:00",15396,"CKVY",12.98,50.7,51.01,51.37,50.64,47.51,47.54,45.31,0.598,31.13,31.8,30.64,4.151,4.154,52.35,10.21,7.453,19.71394,7.528,0.005245052,0.01552669,0.02288971
"2017-09-26 18:15:00",15397,"CKVY",12.98,50.15,50.34,50.7,50.03,47.07,48.74,46.93,0.581,31.24,31.78,30.75,4.482,4.248,61.11,11.63,7.014,10.78786,7.528,0.003792415,0.005845538,0.009237137
"2017-09-26 18:20:00",15398,"CKVY",12.97,49.72,50.02,50.4,49.6,48.68,48.75,46.55,0.591,30.87,31.32,30.5,4.496,4.561,61.31,10.29,6.357,7.197936,7.528,0.003792415,0.005845538,0.009237137
"2017-09-26 18:25:00",15399,"CKVY",12.97,48.49,49.14,49.72,48.37,51.66,51.66,48.68,0.599,31.4,31.69,31.13,4.176,4.36,69.77,13.27,6.138,4.724055,7.528,0.003792415,0.005845538,0.009237137
"2017-09-26 18:30:00",15400,"CKVY",12.97,48.56,48.51,48.74,48.25,51.22,52.08,50.91,0.596,31.44,31.83,31.22,3.928,4.021,66.15,14.06,7.014,3.008439,7.527,0.003052922,0.004798536,0.002042957
"2017-09-26 18:35:00",15401,"CKVY",12.96,48.81,48.62,48.87,48.44,49.92,51.57,49.61,0.586,31.2,31.6,30.77,4.298,4.12,61.78,10.65,7.891,1.777869,7.528,0.003052922,0.004798536,0.002042957
"2017-09-26 18:40:00",15402,"CKVY",12.96,48.5,48.73,48.93,48.44,50.2,50.4,49.1,0.582,30.79,31.07,30.51,4.572,4.451,59.14,8.65,6.576,0.9234815,7.527,0.003052922,0.004798536,0.002042957
"2017-09-26 18:45:00",15403,"CKVY",12.95,48.38,48.4,48.56,48.26,49.51,50.68,48.89,0.572,30.47,31.03,30.08,4.833,4.706,53.09,10.54,7.234,0.3882613,7.528,0.003015622,0.0047199,2.5E-007
"2017-09-26 18:50:00",15404,"CKVY",12.94,47.76,48.13,48.44,47.64,49.92,50.23,48.89,0.563,30.17,30.45,29.86,4.4,4.708,55.64,8.15,6.795,0.1149668,7.528,0.003015622,0.0047199,2.5E-007
"2017-09-26 18:55:00",15405,"CKVY",12.94,47.27,47.5,47.76,47.21,50.54,50.64,48.86,0.56,29.8,30.11,29.35,3.65,4.079,50.56,17.86,4.384,0.01135686,7.528,0.003015622,0.0047199,2.5E-007
"2017-09-26 19:00:00",15406,"CKVY",12.94,47.03,47.37,47.64,47.03,50.75,50.75,48.69,0.557,29.46,29.96,29.09,2.707,3.282,62.51,43.81,5.699,0,7.528,0.002326007,0.003848342,2.5E-007
"2017-09-26 19:05:00",15407,"CKVY",12.94,44.81,46.23,47.15,44.69,58.98,59.05,50.75,0.595,30.68,31.5,29.79,1.892,2.111,215.6,67.43,3.726,0,7.528,0.002326007,0.003848342,2.5E-007
"2017-09-26 19:10:00",15408,"CKVY",12.93,44.81,44.51,44.88,44.2,57.3,60.87,57.3,0.578,31.22,31.68,30.61,1.94,1.846,211,13.98,3.507,0,7.528,0.002326007,0.003848342,2.5E-007
"2017-09-26 19:15:00",15409,"CKVY",12.93,44.88,45.03,45.37,44.76,58.03,58.3,55.83,0.587,30.81,31.28,30.26,2.049,1.92,189.9,29.89,3.288,0,7.528,-0.002420333,-0.002721173,2.5E-007
"2017-09-26 19:20:00",15410,"CKVY",12.93,44.08,44.15,44.94,43.53,58.34,61.6,58.1,0.573,31.04,31.5,30.37,1.947,2.092,228.2,13.67,1.754,0,7.528,-0.002420333,-0.002721173,2.5E-007
"2017-09-26 19:25:00",15411,"CKVY",12.93,44.21,44.24,44.83,43.72,57.76,60.43,56.87,0.57,30.65,31.52,30.17,1.534,1.739,258.5,34.8,3.726,0,7.527,-0.002420333,-0.002721173,2.5E-007
"2017-09-26 19:30:00",15412,"CKVY",12.92,44.77,44.28,44.83,43.84,55.26,58.93,55.26,0.557,30.3,30.78,29.72,1.185,1.372,300,56.77,3.069,0,7.527,-0.002996608,-0.003616898,2.5E-007
"2017-09-26 19:35:00",15413,"CKVY",12.92,42.79,44.23,45.08,42.79,61.81,61.88,54.84,0.577,30.32,30.89,29.66,1.249,1.188,302,35.98,2.63,0,7.527,-0.002996608,-0.003616898,2.5E-007
"2017-09-26 19:40:00",15414,"CKVY",12.92,41.06,42.17,42.85,41.06,65.99,65.99,61.33,0.577,30.48,30.81,30.1,1.34,1.358,294.2,29.32,3.069,0,7.527,-0.002996608,-0.003616898,2.5E-007
"2017-09-26 19:45:00",15415,"CKVY",12.91,41.37,41.44,41.8,41,64.28,66.13,63.35,0.569,30.33,30.68,30.12,1.605,1.458,273.7,17.87,4.165,0,7.528,-0.003972951,-0.005200597,2.5E-007
"2017-09-26 19:50:00",15416,"CKVY",12.91,41.87,42.17,42.61,41.37,61.19,64.24,61.19,0.552,30.09,30.46,29.49,1.922,1.809,269.5,55.97,5.261,0,7.527,-0.003972951,-0.005200597,2.5E-007
"2017-09-26 19:55:00",15417,"CKVY",12.91,41.81,42.18,42.55,41.81,61.78,61.78,59.96,0.556,29.56,29.78,29.37,1.809,1.853,207.5,39.31,3.507,0,7.526,-0.003972951,-0.005200597,2.5E-007
"2017-09-26 20:00:00",15418,"CKVY",12.91,42.12,41.14,42.12,40.39,60.85,64.9,60.85,0.554,29.6,29.91,29.27,1.765,1.739,235.6,17.61,3.507,0,7.526,-0.002926707,-0.003535511,2.5E-007
"2017-09-26 20:05:00",15419,"CKVY",12.91,40.27,41.09,42.24,40.27,67.58,67.58,60.82,0.573,30.01,30.51,29.62,1.474,1.565,199.1,14.58,3.069,0,7.527,-0.002926707,-0.003535511,2.5E-007
"2017-09-26 20:10:00",15420,"CKVY",12.9,38.55,39.96,40.89,38.49,69.64,69.64,64.8,0.552,29.78,30.6,29.04,1.902,1.628,295,96.7,3.507,0,7.526,-0.002926707,-0.003535511,2.5E-007
"2017-09-26 20:15:00",15421,"CKVY",12.9,40.59,40.01,40.9,38.49,64.71,69.71,63.58,0.555,29.62,29.91,29.35,2.045,2.104,310.2,24.49,3.946,0,7.527,-0.003125178,-0.00385802,2.5E-007
"2017-09-26 20:20:00",15422,"CKVY",12.9,39.73,40.29,40.59,39.67,66.53,66.53,64.67,0.552,29.54,29.74,29.33,1.871,1.967,222.8,95.4,2.63,0,7.527,-0.003125178,-0.00385802,2.5E-007
"2017-09-26 20:25:00",15423,"CKVY",12.9,40.54,40.5,41.28,39.55,64.75,66.84,62.62,0.554,29.46,29.74,29.2,1.415,1.693,310.1,38.17,2.63,0,7.527,-0.003125178,-0.00385802,2.5E-007
"2017-09-26 20:30:00",15424,"CKVY",12.9,41.89,40.6,41.89,40.1,60.77,65.84,60.66,0.548,29.42,29.79,29.04,1.058,1.079,272,18.02,2.192,0,7.526,-0.003432852,-0.004345946,2.5E-007
"2017-09-26 20:35:00",15425,"CKVY",12.89,42.39,42.15,42.82,41.52,58.95,61.38,58.09,0.542,29.19,29.48,28.93,1.263,1.241,325.1,20.89,2.63,0,7.526,-0.003432852,-0.004345946,2.5E-007
"2017-09-26 20:40:00",15426,"CKVY",12.89,42.21,42.88,43.38,42.15,59.02,59.05,56.2,0.539,28.96,29.28,28.7,1.086,1.141,336.2,17.28,1.973,0,7.527,-0.003432852,-0.004345946,2.5E-007
"2017-09-26 20:45:00",15427,"CKVY",12.89,38.69,40.49,42.21,38.69,69.14,69.14,59.09,0.551,29.3,29.75,28.84,1.003,1.09,120.7,82.6,3.069,0,7.527,-0.004309302,-0.005776763,2.5E-007
"2017-09-26 20:50:00",15428,"CKVY",12.89,37.83,37.59,38.75,36.9,71.99,73.4,69.25,0.555,29.16,29.67,28.51,1.331,1.128,255.8,16.37,3.507,0,7.527,-0.004309302,-0.005776763,2.5E-007
"2017-09-26 20:55:00",15429,"CKVY",12.88,36.47,37.78,38.2,36.47,73.13,73.13,70.11,0.534,29.19,29.65,28.62,1.821,1.636,240.3,50.11,3.288,0,7.528,-0.004309302,-0.005776763,2.5E-007
"2017-09-26 21:00:00",15430,"CKVY",12.88,37.77,36.85,37.95,36.04,71.48,75.33,71.45,0.549,29.33,29.95,28.71,2.195,1.986,221.6,30.04,4.822,0,7.527,-0.003584944,-0.004614563,2.5E-007
"2017-09-26 21:05:00",15431,"CKVY",12.88,37.4,37.25,37.83,36.91,73.85,73.85,71.52,0.559,29.42,29.89,29.19,2.074,2.147,248.2,14.32,3.069,0,7.528,-0.003584944,-0.004614563,2.5E-007
"2017-09-26 21:10:00",15432,"CKVY",12.88,36.85,37.58,38.08,36.85,74.89,74.96,72.14,0.555,29.79,30.03,29.53,1.988,2.024,241,13.07,2.63,0,7.527,-0.003584944,-0.004614563,2.5E-007
"2017-09-26 21:15:00",15433,"CKVY",12.88,37.97,37.12,37.97,36.61,73.38,75.92,73.31,0.568,29.91,30.31,29.52,1.754,1.821,272.5,13.8,3.069,0,7.527,-0.00303371,-0.003730705,2.5E-007
"2017-09-26 21:20:00",15434,"CKVY",12.88,36.61,37.57,38.09,36.61,75.92,75.92,73.18,0.557,30.06,30.32,29.71,1.458,1.589,174,44.49,2.63,0,7.526,-0.00303371,-0.003730705,2.5E-007
"2017-09-26 21:25:00",15435,"CKVY",12.87,35.62,36.03,36.61,35.56,80.6,80.6,75.89,0.569,29.86,30.35,29.56,1.281,1.325,180.8,38.74,1.973,0,7.528,-0.00303371,-0.003730705,2.5E-007
"2017-09-26 21:30:00",15436,"CKVY",12.87,35.56,35.36,35.68,34.88,79.42,81.7,79.35,0.559,30.02,30.39,29.56,1.182,1.293,188,56.34,3.069,0,7.526,-0.004027144,-0.005346495,2.5E-007
"2017-09-26 21:35:00",15437,"CKVY",12.87,34.2,34.87,35.62,34.14,81.9,81.9,79.42,0.546,29.62,30.02,29.17,1.452,1.317,231.2,12.18,3.288,0,7.527,-0.004027144,-0.005346495,2.5E-007
"2017-09-26 21:40:00",15438,"CKVY",12.87,33.58,33.8,34.2,33.52,83.3,83.6,81.9,0.542,29.13,29.34,28.97,1.541,1.412,208.4,26.6,3.069,0,7.527,-0.004027144,-0.005346495,2.5E-007
"2017-09-26 21:45:00",15439,"CKVY",12.86,32.16,32.92,33.64,32.16,86.2,86.2,83.2,0.53,28.85,29.13,28.43,2.092,1.847,243.4,9.2,3.726,0,7.527,-0.003883021,-0.00511755,2.5E-007
"2017-09-26 21:50:00",15440,"CKVY",12.86,32.04,32.01,32.28,31.79,87.6,87.6,86.1,0.536,28.44,28.85,28.21,2.082,2.035,266.8,18.76,3.288,0,7.527,-0.003883021,-0.00511755,2.5E-007
"2017-09-26 21:55:00",15441,"CKVY",12.86,31.54,31.69,32.22,31.3,88.3,88.9,86.5,0.529,28.41,28.98,27.86,1.739,1.979,62.45,58.01,1.534,0,7.526,-0.003883021,-0.00511755,2.5E-007
"2017-09-26 22:00:00",15442,"CKVY",12.86,33.71,31.91,33.77,31.3,88.8,90.6,87.8,0.581,29.06,30.84,28.16,1.277,1.448,6.026,50.85,3.288,0,7.528,-0.003618665,-0.004669329,2.5E-007
"2017-09-26 22:05:00",15443,"CKVY",12.85,32.66,33.74,34.63,32.66,86.1,88.7,81.7,0.54,29.57,30.85,28.85,1.14,1.282,87.9,81.5,3.288,0,7.527,-0.003618665,-0.004669329,2.5E-007
"2017-09-26 22:10:00",15444,"CKVY",12.85,34.27,33.99,34.76,32.66,80.7,87.1,80.6,0.54,29.76,30.35,28.93,1.397,1.304,300.2,62.51,4.603,0,7.527,-0.003618665,-0.004669329,2.5E-007
"2017-09-26 22:15:00",15445,"CKVY",12.85,33.28,33.96,34.7,33.04,86.6,86.6,80.7,0.557,29.37,29.97,28.86,1.529,1.498,15.17,67.75,4.603,0,7.527,-0.004139869,-0.005556307,2.5E-007
"2017-09-26 22:20:00",15446,"CKVY",12.85,33.35,33.56,33.78,33.28,84.4,86.7,84.4,0.545,29.66,30.07,29.17,1.239,1.343,86,57.87,1.973,0,7.527,-0.004139869,-0.005556307,2.5E-007
"2017-09-26 22:25:00",15447,"CKVY",12.85,32.05,32.41,33.47,31.87,88.5,88.5,83.4,0.542,28.79,29.26,28.26,1.996,1.569,165.9,4.706,4.165,0,7.527,-0.004139869,-0.005556307,2.5E-007
"2017-09-26 22:30:00",15448,"CKVY",12.85,35.15,33.64,35.27,32.05,79.48,88.6,79.41,0.551,29.46,29.66,29.05,2.175,2.134,216,19.17,3.726,0,7.527,-0.003759988,-0.004900389,2.5E-007
"2017-09-26 22:35:00",15449,"CKVY",12.84,31.57,33.21,35.4,31.57,86.9,86.9,78.14,0.522,28.39,29.57,27.87,2.781,2.465,254.2,8.45,3.507,0,7.528,-0.003759988,-0.004900389,2.5E-007
"2017-09-26 22:40:00",15450,"CKVY",12.84,30.95,31.17,31.57,30.76,89.3,89.3,86.9,0.523,28.22,28.49,27.91,2.6,2.706,247.4,5.58,3.946,0,7.528,-0.003759988,-0.004900389,2.5E-007
"2017-09-26 22:45:00",15451,"CKVY",12.84,31.01,31.32,31.69,30.83,87.9,89.7,87.6,0.516,28.37,28.79,27.83,2.927,2.745,248.7,8.97,3.946,0,7.527,-0.002824183,-0.003407514,2.5E-007
"2017-09-26 22:50:00",15452,"CKVY",12.83,32.19,31.78,32.43,30.95,86.7,90.9,86.7,0.534,28.97,29.68,27.86,2.851,2.953,243.9,8.36,3.069,0,7.527,-0.002824183,-0.003407514,2.5E-007
"2017-09-26 22:55:00",15453,"CKVY",12.83,30.89,31.56,32.31,30.83,88.2,88.7,86,0.515,28.22,28.78,27.74,2.134,2.473,135.4,56.87,2.192,0,7.527,-0.002824183,-0.003407514,2.5E-007
"2017-09-26 23:00:00",15454,"CKVY",12.83,30.83,30.81,31.01,30.52,91.6,91.7,88.1,0.533,28.29,28.87,27.5,1.163,1.66,102.6,2.175,1.534,0,7.527,-0.003171028,-0.003932019,2.5E-007
"2017-09-26 23:05:00",15455,"CKVY",12.83,30.7,30.7,30.95,30.4,92.1,92.1,90.9,0.534,28.49,28.79,28.11,0.572,0.86,135.1,45.87,1.754,0,7.527,-0.003171028,-0.003932019,2.5E-007
"2017-09-26 23:10:00",15456,"CKVY",12.82,32.13,31.58,32.19,30.64,87.8,92.8,87.8,0.539,29.23,29.65,28.64,0.713,0.664,207.7,34.85,2.192,0,7.526,-0.003171028,-0.003932019,2.5E-007
"2017-09-26 23:15:00",15457,"CKVY",12.82,31.52,31.66,32.19,31.45,88.8,88.9,86.8,0.532,28.53,28.95,28.07,0.739,0.702,78.73,56.33,1.534,0,7.528,-0.004862872,-0.006995424,2.5E-007
"2017-09-26 23:20:00",15458,"CKVY",12.82,30.84,31.23,31.64,30.84,90.8,91,88.8,0.529,28.67,28.96,28.29,1.102,0.892,165.9,23.48,2.85,0,7.527,-0.004862872,-0.006995424,2.5E-007
"2017-09-26 23:25:00",15459,"CKVY",12.82,30.71,30.74,30.96,30.47,91.3,91.3,90.4,0.53,28.35,28.63,28.05,0.843,0.94,91.9,81.8,1.754,0,7.527,-0.004862872,-0.006995424,2.5E-007
"2017-09-26 23:30:00",15460,"CKVY",12.82,31.27,30.96,31.39,30.65,91.9,92,91.3,0.545,28.86,29.31,28.47,0.916,0.876,63.15,52.81,1.534,0,7.528,-0.004643919,-0.006559494,2.5E-007
"2017-09-26 23:35:00",15461,"CKVY",12.81,32.57,32,32.75,31.21,85.6,91.9,85.6,0.535,29.21,29.42,28.74,0.929,0.871,219.6,36.93,3.069,0,7.527,-0.004643919,-0.006559494,2.5E-007
"2017-09-26 23:40:00",15462,"CKVY",12.81,32.01,32.32,32.69,31.89,86.7,86.7,85.5,0.53,28.63,28.85,28.37,0.795,0.912,280.8,32.62,0.877,0,7.527,-0.004643919,-0.006559494,2.5E-007
"2017-09-26 23:45:00",15463,"CKVY",12.81,31.83,31.79,32.01,31.58,87.7,87.7,86.7,0.532,28.41,28.6,28.22,0.829,0.745,247.6,43.35,2.411,0,7.526,-0.004754978,-0.006754366,2.5E-007
"2017-09-26 23:50:00",15464,"CKVY",12.81,31.89,31.84,32.07,31.64,87,87.7,85.3,0.529,28.27,28.69,27.79,0.605,0.744,138.7,62.78,2.411,0,7.527,-0.004754978,-0.006754366,2.5E-007
"2017-09-26 23:55:00",15465,"CKVY",12.81,32.32,32.28,32.51,31.83,84.5,87.2,84.5,0.523,28.48,28.77,28.13,0.817,0.759,143.7,34.56,2.411,0,7.527,-0.004754978,-0.006754366,2.5E-007
"2017-09-27 00:00:00",15466,"CKVY",12.81,32.45,32.41,32.69,32.14,83.5,84.8,83.5,0.519,28.21,28.38,27.97,0.843,0.843,189.5,25.96,2.192,0,7.527,-0.00481594,-0.006881232,2.5E-007
"2017-09-27 00:05:00",15467,"CKVY",12.8,31.4,31.86,32.63,31.33,85.7,85.7,83.4,0.511,27.68,28.2,27.4,0.688,0.83,233.8,51.47,1.534,0,7.527,-0.00481594,-0.006881232,2.5E-007
"2017-09-27 00:10:00",15468,"CKVY",12.8,31.27,31.27,31.46,31.09,87,87.6,85.7,0.516,27.77,28.16,27.54,0.843,0.615,166.4,36.24,3.069,0,7.527,-0.00481594,-0.006881232,2.5E-007
"2017-09-27 00:15:00",15469,"CKVY",12.8,31.34,31.4,31.59,31.15,88,88.7,87,0.523,28.31,28.61,27.78,1.166,1.042,235.4,77.03,3.288,0,7.527,-0.00469863,-0.006674639,2.5E-007
"2017-09-27 00:20:00",15470,"CKVY",12.79,30.35,30.66,31.34,30.35,89.4,90,86.8,0.511,27.72,28.22,27.04,1.393,1.193,321.2,84.1,3.069,0,7.527,-0.00469863,-0.006674639,2.5E-007
"2017-09-27 00:25:00",15471,"CKVY",12.79,29.74,29.87,30.48,29.49,91.2,91.2,89.4,0.508,27.28,27.73,26.93,1.302,1.442,357.6,60.67,2.192,0,7.528,-0.00469863,-0.006674639,2.5E-007
"2017-09-27 00:30:00",15472,"CKVY",12.79,30.23,29.95,30.42,29.49,91.4,92.3,90.6,0.519,27.79,28.43,27.08,1.188,1.26,5.805,87.8,3.069,0,7.527,-0.004094908,-0.005540534,2.5E-007
"2017-09-27 00:35:00",15473,"CKVY",12.78,29,29.46,30.17,28.93,90.5,91.4,90.2,0.489,27.06,27.96,26.51,0.943,1.159,260.6,93.6,1.973,0,7.527,-0.004094908,-0.005540534,2.5E-007
"2017-09-27 00:40:00",15474,"CKVY",12.78,29.37,28.95,29.37,28.56,93.1,93.4,90.4,0.511,26.92,27.64,26.18,1.078,0.968,12.76,99.5,5.261,0,7.527,-0.004094908,-0.005540534,2.5E-007
"2017-09-27 00:45:00",15475,"CKVY",12.78,31.53,30.35,31.53,29.24,87.9,93.6,87.9,0.527,27.98,28.91,26.9,1.749,1.377,267.1,12.56,5.48,0,7.527,-0.004212392,-0.00577475,2.5E-007
"2017-09-27 00:50:00",15476,"CKVY",12.78,32.58,31.66,32.58,30.85,86.1,88.3,86.1,0.538,28.37,28.94,27.43,2.904,2.339,354.7,25.61,6.357,0,7.527,-0.004212392,-0.00577475,2.5E-007
"2017-09-27 00:55:00",15477,"CKVY",12.78,32.33,32.42,32.64,32.27,85.9,86.2,85.2,0.532,28.6,28.89,28.39,3.083,2.997,313.5,21.59,2.85,0,7.528,-0.004212392,-0.00577475,2.5E-007
"2017-09-27 01:00:00",15478,"CKVY",12.77,30.73,31.01,32.33,30.54,88.9,88.9,84.3,0.516,27.43,28.57,26.92,2.03,2.633,292.5,42.77,1.973,0,7.527,-0.002803941,-0.00337866,2.5E-007
"2017-09-27 01:05:00",15479,"CKVY",12.77,30.79,30.77,30.97,30.6,89.2,89.4,88.6,0.519,27.94,28.24,27.66,0.972,1.359,291.8,24.18,3.069,0,7.527,-0.002803941,-0.00337866,2.5E-007
"2017-09-27 01:10:00",15480,"CKVY",12.76,31.22,31.48,32.21,30.85,88.2,89.3,85,0.522,28.11,28.78,27.29,1.505,1.33,349.3,24.49,5.918,0,7.527,-0.002803941,-0.00337866,2.5E-007
"2017-09-27 01:15:00",15481,"CKVY",12.76,29.61,30.34,31.34,29.49,89.3,89.4,85.1,0.495,27.02,28.22,26.05,1.96,1.698,115.8,83,4.165,0,7.526,-0.003904302,-0.00519169,2.5E-007
"2017-09-27 01:20:00",15482,"CKVY",12.75,30.48,30.44,30.85,29.55,88,90.6,87.9,0.505,27.77,28.06,26.81,2.424,2.267,6.464,13.4,3.288,0,7.527,-0.003904302,-0.00519169,2.5E-007
"2017-09-27 01:25:00",15483,"CKVY",12.76,29.18,29.89,30.54,29.18,88.5,90.3,86.3,0.482,26.9,27.51,25.99,2.19,2.235,211.3,39.62,5.699,0,7.527,-0.003904302,-0.00519169,2.5E-007
"2017-09-27 01:30:00",15484,"CKVY",12.75,28.38,28.84,29.18,28.25,89.9,90.6,88.4,0.474,26.19,26.72,25.66,2.669,2.389,285.4,15.64,4.165,0,7.527,-0.003118023,-0.003875926,2.5E-007
"2017-09-27 01:35:00",15485,"CKVY",12.75,27.39,28.09,28.38,27.33,90.3,91.2,89.8,0.457,25.72,26.09,24.83,2.74,2.742,284,58.7,3.507,0,7.527,-0.003118023,-0.003875926,2.5E-007
"2017-09-27 01:40:00",15486,"CKVY",12.75,28.44,28.04,28.5,27.26,93.1,93.1,90.2,0.492,26.04,26.77,24.85,3.125,2.836,259.8,36.74,5.918,0,7.527,-0.003118023,-0.003875926,2.5E-007
"2017-09-27 01:45:00",15487,"CKVY",12.74,28.25,28.44,28.69,28.19,92.9,93.5,92.7,0.487,26.69,27.02,26.38,3.498,3.436,288.3,8.56,6.138,0,7.527,-0.002703459,-0.003230186,2.5E-007
"2017-09-27 01:50:00",15488,"CKVY",12.74,28.07,28.13,28.32,27.88,93.2,93.3,92.9,0.485,26.38,26.59,26.18,3.051,3.196,319.1,72.7,3.507,0,7.528,-0.002703459,-0.003230186,2.5E-007
"2017-09-27 01:55:00",15489,"CKVY",12.75,28.75,28.45,28.75,27.94,94,94.1,93.2,0.503,26.9,27.27,26.23,3.065,3.171,310.1,5.649,4.822,0,7.527,-0.002703459,-0.003230186,2.5E-007
"2017-09-27 02:00:00",15490,"CKVY",12.74,28.5,28.7,29.12,28.38,92.1,94.1,91.8,0.488,26.87,27.63,26.33,2.509,2.79,305.9,9.56,4.165,0,7.527,-0.002780112,-0.00332901,2.5E-007
"2017-09-27 02:05:00",15491,"CKVY",12.74,28.56,28.25,28.56,27.64,93.4,93.4,90.7,0.496,26.21,26.91,25.28,2.553,2.568,304.9,71.96,2.85,0,7.527,-0.002780112,-0.00332901,2.5E-007
"2017-09-27 02:10:00",15492,"CKVY",12.73,28.62,28.74,29,28.5,92.1,94,91.8,0.49,26.95,27.36,26.41,1.664,2.135,314.1,22.11,2.192,0,7.528,-0.002780112,-0.00332901,2.5E-007
"2017-09-27 02:15:00",15493,"CKVY",12.73,29.24,29.79,30.48,28.62,88.2,93.4,88.2,0.482,27.64,28.62,26.19,1.802,1.624,343.5,15.33,3.946,0,7.528,-0.003356736,-0.004251939,2.5E-007
"2017-09-27 02:20:00",15494,"CKVY",12.73,28.94,28.9,29.18,28.63,92.1,92.3,88,0.497,26.59,27.14,25.62,1.916,1.916,35.06,52.57,2.85,0,7.527,-0.003356736,-0.004251939,2.5E-007
"2017-09-27 02:25:00",15495,"CKVY",12.72,30.37,29.26,30.37,28.57,92,93,91.3,0.526,27.25,28.39,26.41,2.01,1.872,56.28,74.71,2.63,0,7.528,-0.003356736,-0.004251939,2.5E-007
"2017-09-27 02:30:00",15496,"CKVY",12.72,29.25,29.05,30.49,27.89,93.1,93.1,84.7,0.509,26.27,28.4,24.39,1.732,1.92,119.2,81.5,5.261,0,7.528,-0.003461453,-0.004441092,2.5E-007
"2017-09-27 02:35:00",15497,"CKVY",12.72,27.83,29.3,30.24,27.71,89.5,93.2,86.2,0.461,26.71,28.28,24.45,2.009,1.82,302.2,73.3,3.946,0,7.527,-0.003461453,-0.004441092,2.5E-007
"2017-09-27 02:40:00",15498,"CKVY",12.72,26.9,27.7,28.08,26.9,89.9,92.1,89.5,0.446,25.37,26.07,24.33,1.684,1.861,257.4,37.63,2.63,0,7.528,-0.003461453,-0.004441092,2.5E-007
"2017-09-27 02:45:00",15499,"CKVY",12.71,26.41,26.71,27.09,26.41,92,93.4,89.9,0.447,24.69,25.43,24.11,1.497,1.655,217,46.01,3.069,0,7.527,-0.003468215,-0.004484781,2.5E-007
"2017-09-27 02:50:00",15500,"CKVY",12.71,27.4,26.85,27.52,26.29,93.9,94.5,92,0.475,25.21,26.15,24.37,1.207,1.276,343.7,76.69,3.288,0,7.528,-0.003468215,-0.004484781,2.5E-007
"2017-09-27 02:55:00",15501,"CKVY",12.71,27.15,27.04,27.4,26.78,94,94,92.8,0.471,25.37,25.84,25.06,1.765,1.627,227.2,82.1,5.48,0,7.527,-0.003468215,-0.004484781,2.5E-007
"2017-09-27 03:00:00",15502,"CKVY",12.7,27.03,27.07,27.28,26.78,94.1,94.5,93.8,0.469,25.61,25.91,25.26,1.308,1.456,27.55,38.12,1.096,0,7.527,-0.00377249,-0.005027312,2.5E-007
"2017-09-27 03:05:00",15503,"CKVY",12.69,27.65,27.28,27.65,26.9,94.8,94.8,94,0.485,25.92,26.34,25.42,1.115,1.266,219.5,67.65,1.754,0,7.528,-0.00377249,-0.005027312,2.5E-007
"2017-09-27 03:10:00",15504,"CKVY",12.68,27.09,27.23,27.71,26.78,93.5,94.8,92.8,0.468,25.67,26.4,25.02,0.662,0.848,335.6,36.35,1.973,0,7.527,-0.00377249,-0.005027312,2.5E-007
"2017-09-27 03:15:00",15505,"CKVY",12.68,28.14,27.54,28.27,26.84,94.8,95.1,93.4,0.495,26.11,27.02,25.21,1.268,0.902,300.5,23.17,3.069,0,7.527,-0.004238884,-0.005905538,2.5E-007
"2017-09-27 03:20:00",15506,"CKVY",12.68,27.89,28.05,28.39,27.65,93.4,94.8,92.6,0.483,26.46,27.03,25.81,1.66,1.556,350.9,19.06,3.507,0,7.528,-0.004238884,-0.005905538,2.5E-007
"2017-09-27 03:25:00",15507,"CKVY",12.68,28.14,27.73,28.2,27.46,94.1,94.1,92.8,0.491,26.04,26.71,25.71,1.545,1.479,349.8,17.18,3.288,0,7.529,-0.004238884,-0.005905538,2.5E-007
"2017-09-27 03:30:00",15508,"CKVY",12.67,28.27,28.24,28.39,28.08,92.6,94.3,92.4,0.486,26.56,26.85,26.16,1.427,1.613,328.1,13.28,3.507,0,7.528,-0.003779687,-0.005002912,2.5E-007
"2017-09-27 03:35:00",15509,"CKVY",12.67,26.91,27.52,28.27,26.84,92.4,92.7,90.8,0.459,25.46,26.42,24.75,1.041,1.126,260.9,26.61,1.534,0,7.529,-0.003779687,-0.005002912,2.5E-007
"2017-09-27 03:40:00",15510,"CKVY",12.67,26.91,26.82,27.09,26.53,94,94.2,92.4,0.466,25.14,25.63,24.72,1.374,1.218,282.4,27.85,2.85,0,7.528,-0.003779687,-0.005002912,2.5E-007
"2017-09-27 03:45:00",15511,"CKVY",12.66,26.91,26.67,27.03,26.35,95,95,93.3,0.471,25.18,25.78,24.7,1.526,1.387,281.1,10.25,3.069,0,7.529,-0.003941476,-0.005351431,2.5E-007
"2017-09-27 03:50:00",15512,"CKVY",12.66,26.78,26.95,27.15,26.72,94,95,93.9,0.464,25.6,25.91,25.27,1.858,1.75,316.1,10.31,2.63,0,7.529,-0.003941476,-0.005351431,2.5E-007
"2017-09-27 03:55:00",15513,"CKVY",12.65,26.91,26.92,27.15,26.72,94.1,94.3,93.9,0.467,25.46,25.73,25.25,1.77,1.955,333.1,34.12,3.069,0,7.528,-0.003941476,-0.005351431,2.5E-007
"2017-09-27 04:00:00",15514,"CKVY",12.63,27.28,26.93,27.28,26.48,94.7,94.7,93.6,0.477,25.51,25.97,24.88,1.624,1.761,70.34,17.23,3.726,0,7.529,-0.003502128,-0.00453222,2.5E-007
"2017-09-27 04:05:00",15515,"CKVY",12.64,27.04,27.35,27.59,26.98,93.8,95,93.8,0.468,26.02,26.34,25.48,1.298,1.433,76.12,74.58,1.973,0,7.529,-0.003502128,-0.00453222,2.5E-007
"2017-09-27 04:10:00",15516,"CKVY",12.63,28.4,27.2,28.4,26.3,95.9,95.9,92.5,0.506,25.79,27.38,24.42,1.414,1.36,128.3,59.41,3.507,0,7.529,-0.003502128,-0.00453222,2.5E-007
"2017-09-27 04:15:00",15517,"CKVY",12.63,28.28,28.83,29.2,28.28,90.5,96.3,90.5,0.475,27.47,28.26,25.85,1.113,1.248,308.5,44,1.754,0,7.528,-0.003973591,-0.005359145,2.5E-007
"2017-09-27 04:20:00",15518,"CKVY",12.61,26.79,27.2,28.28,26.42,92.9,93,87.9,0.459,24.59,25.87,23.56,1.083,1.075,199.2,14.19,1.973,0,7.529,-0.003973591,-0.005359145,2.5E-007
"2017-09-27 04:25:00",15519,"CKVY",12.62,25.49,26.65,27.35,25.49,92.8,94.4,92.8,0.434,25.07,25.95,23.7,1.329,1.085,265,18.14,3.507,0,7.528,-0.003973591,-0.005359145,2.5E-007
"2017-09-27 04:30:00",15520,"CKVY",12.61,26.05,25.3,26.05,24.75,95.3,95.3,92.8,0.456,23.74,24.89,23.1,1.39,1.329,168.4,94.7,2.192,0,7.528,-0.003935781,-0.005376974,2.5E-007
"2017-09-27 04:35:00",15521,"CKVY",12.61,27.17,26.5,27.23,25.93,96.2,96.2,95.3,0.482,25.49,26.29,24.79,1.342,1.37,273.1,40.74,1.315,0,7.529,-0.003935781,-0.005376974,2.5E-007
"2017-09-27 04:40:00",15522,"CKVY",12.61,26.36,26.67,27.35,26.12,94.3,96.2,94,0.457,25.45,26.41,24.64,0.804,1.037,114.9,61.02,2.85,0,7.529,-0.003935781,-0.005376974,2.5E-007
"2017-09-27 04:45:00",15523,"CKVY",12.6,25.99,25.96,26.55,25.62,94.8,94.8,93.3,0.453,24.48,25.16,24.02,1.095,0.925,151.8,50.79,3.946,0,7.529,-0.004060207,-0.00559127,2.5E-007
"2017-09-27 04:50:00",15524,"CKVY",12.6,25.68,25.98,26.3,25.68,94.9,95.4,94.8,0.448,24.78,25.16,24.42,1.485,1.408,163,39.16,5.699,0,7.529,-0.004060207,-0.00559127,2.5E-007
"2017-09-27 04:55:00",15525,"CKVY",12.6,25.81,25.84,26.37,25.31,95.7,96,94.8,0.454,24.67,25.34,24.02,1.619,1.63,169.2,17.4,3.069,0,7.529,-0.004060207,-0.00559127,2.5E-007
"2017-09-27 05:00:00",15526,"CKVY",12.59,27.73,26.42,27.79,25.69,96.8,96.8,95.5,0.497,25.44,26.99,24.58,1.617,1.597,229.5,36.12,2.63,0,7.529,-0.003679468,-0.00486909,2.5E-007
"2017-09-27 05:05:00",15527,"CKVY",12.59,26.31,26.88,27.91,26.24,94.4,96.9,94.4,0.457,25.78,27.14,24.88,1.402,1.5,277.3,17.56,2.63,0,7.529,-0.003679468,-0.00486909,2.5E-007
"2017-09-27 05:10:00",15528,"CKVY",12.58,26.12,26.07,26.31,25.87,94.9,94.9,94.2,0.456,24.7,24.93,24.48,1.468,1.343,311.2,35.85,2.85,0,7.529,-0.003679468,-0.00486909,2.5E-007
"2017-09-27 05:15:00",15529,"CKVY",12.56,26.55,26.46,26.68,26,95.4,95.6,94.8,0.466,25.32,25.57,24.74,1.77,1.724,318.3,35.03,4.603,0,7.53,-0.003722057,-0.004935895,2.5E-007
"2017-09-27 05:20:00",15530,"CKVY",12.57,27.54,27.17,27.66,26.49,95.8,96.1,95.4,0.488,26.12,26.67,25.34,2.098,1.886,326.7,23.89,3.288,0,7.529,-0.003722057,-0.004935895,2.5E-007
"2017-09-27 05:25:00",15531,"CKVY",12.57,26.24,26.12,27.54,25.68,94.6,95.8,91.6,0.456,24.49,26.5,23.59,2.038,2.185,85,46.47,3.069,0,7.529,-0.003722057,-0.004935895,2.5E-007
"2017-09-27 05:30:00",15532,"CKVY",12.57,27.05,26.85,27.17,26.3,95.4,95.7,94.6,0.476,25.71,26.05,24.97,1.529,1.712,329.9,23.28,1.973,0,7.529,-0.003431894,-0.004409023,2.5E-007
"2017-09-27 05:35:00",15533,"CKVY",12.56,26.49,26.69,27.17,26.24,94,95.4,93.5,0.459,25.3,26.02,24.64,1.19,1.329,333.5,19.4,1.754,0,7.529,-0.003431894,-0.004409023,2.5E-007
"2017-09-27 05:40:00",15534,"CKVY",12.56,26.06,26.25,26.67,25.81,94.1,94.6,93.3,0.451,24.77,25.32,24.13,1.08,1.066,224.7,40.14,1.754,0,7.53,-0.003431894,-0.004409023,2.5E-007
"2017-09-27 05:45:00",15535,"CKVY",12.55,25.5,25.87,26.3,25.44,93.9,94.8,93.9,0.44,24.47,24.99,23.92,1.283,1.229,293.1,11.64,3.288,0,7.529,-0.003938705,-0.005366814,2.5E-007
"2017-09-27 05:50:00",15536,"CKVY",12.56,24.94,24.99,25.56,24.76,93.9,93.9,92.8,0.429,23.31,24.04,22.96,0.934,1.115,59.35,52.03,0.877,0,7.529,-0.003938705,-0.005366814,2.5E-007
"2017-09-27 05:55:00",15537,"CKVY",12.56,25.75,24.9,25.81,24.45,95.7,95.7,93.5,0.452,23.48,24.74,22.86,1.085,0.984,126.5,63.01,2.63,0,7.529,-0.003938705,-0.005366814,2.5E-007
"2017-09-27 06:00:00",15538,"CKVY",12.56,25.25,25.48,26.12,24.94,95.1,96.2,94.8,0.441,24.37,25.19,23.66,1.001,0.978,158.6,30.13,2.411,0.01307238,7.529,-0.003991129,-0.005530448,2.5E-007
"2017-09-27 06:05:00",15539,"CKVY",12.55,25.19,25.27,25.44,25.13,95.3,95.5,95.1,0.44,24.13,24.32,23.96,0.972,0.982,185.7,44.02,0.658,0.1292916,7.529,-0.003991129,-0.005530448,2.5E-007
"2017-09-27 06:10:00",15540,"CKVY",12.55,24.7,24.94,25.19,24.64,95.3,95.5,94.7,0.431,23.74,24.08,23.41,0.848,0.965,241.1,25.13,1.973,0.4931478,7.529,-0.003991129,-0.005530448,2.5E-007
"2017-09-27 06:15:00",15541,"CKVY",12.55,23.77,24.19,24.76,23.65,94.7,95.4,94.7,0.412,22.97,23.61,22.35,0.699,0.764,257.1,7.318,1.534,1.211875,7.53,-0.00402001,-0.005646144,0.002216546
"2017-09-27 06:20:00",15542,"CKVY",12.55,24.39,24.1,24.58,23.52,96.2,96.3,94.6,0.43,22.98,23.64,22.22,1.357,1.025,275.1,6.608,2.411,2.297395,7.53,-0.00402001,-0.005646144,0.002216546
"2017-09-27 06:25:00",15543,"CKVY",12.55,24.08,24.15,24.45,23.83,96.4,96.4,95.8,0.425,23.2,23.53,22.81,1.837,1.608,253.8,9.85,3.288,3.782938,7.529,-0.00402001,-0.005646144,0.002216546
"2017-09-27 06:30:00",15544,"CKVY",12.56,23.77,23.87,24.08,23.65,95.9,96.4,95.9,0.418,22.96,23.21,22.67,1.502,1.691,286.9,21.57,0.877,5.753393,7.53,-0.00330104,-0.004392378,0.009599389
"2017-09-27 06:35:00",15545,"CKVY",12.56,23.96,23.85,24.08,23.71,96.1,96.2,95.9,0.422,22.89,23.13,22.72,0.881,1.169,271.7,39.01,1.315,8.276085,7.53,-0.00330104,-0.004392378,0.009599389
"2017-09-27 06:40:00",15546,"CKVY",12.58,25.13,24.49,25.13,23.96,96.9,97,96.1,0.447,23.63,24.39,23,0.26,0.598,104.6,13.25,1.315,11.00158,7.53,-0.00330104,-0.004392378,0.009599389
"2017-09-27 06:45:00",15547,"CKVY",12.6,25.01,25.13,25.38,24.95,96.9,97.1,96.8,0.444,24.41,24.67,24.16,0.669,0.421,86.5,8.12,2.63,14.21504,7.53,-0.002657312,-0.00276463,0.02371759
"2017-09-27 06:50:00",15548,"CKVY",12.63,26.06,25.37,26.06,24.89,96.5,96.9,96.4,0.462,24.53,25.2,24.05,0.944,0.905,106.9,10.1,2.63,21.98042,7.53,-0.002657312,-0.00276463,0.02371759
"2017-09-27 06:55:00",15549,"CKVY",12.72,26.68,26.51,26.8,26,95.5,96.5,95.5,0.469,25.56,25.9,25.12,0.776,0.833,66.44,3.807,0.438,41.21131,7.53,-0.002657312,-0.00276463,0.02371759
"2017-09-27 07:00:00",15550,"CKVY",12.84,27.79,27.46,27.79,26.74,93.7,95.6,93.7,0.482,26.19,26.48,25.63,0.439,0.647,47.32,36.99,1.315,63.63102,7.53,-0.001864709,-0.001895943,0.05263229
"2017-09-27 07:05:00",15551,"CKVY",13.16,28.91,28.43,29.03,27.67,92.5,93.8,92.5,0.498,26.7,27.15,26.07,0.427,0.332,53.67,39.73,1.973,84.55902,7.53,-0.001864709,-0.001895943,0.05263229
"2017-09-27 07:10:00",15552,"CKVY",13.48,29.53,28.99,29.53,28.78,92.7,92.7,91.6,0.512,26.98,27.68,26.67,0.714,0.618,320.2,13.13,1.754,97.43364,7.53,-0.001864709,-0.001895943,0.05263229
"2017-09-27 07:15:00",15553,"CKVY",13.82,30.21,30,30.27,29.46,90.2,92.9,89.9,0.512,27.7,28.2,27.33,0.633,0.662,340.3,20.94,0.658,109.9275,7.529,0.002251996,0.002526045,0.09196354
"2017-09-27 07:20:00",15554,"CKVY",14.09,30.08,30.34,30.64,30.02,90.7,90.9,89.9,0.512,27.82,28.05,27.6,0.629,0.616,253.5,39.41,1.973,122.6196,7.531,0.002251996,0.002526045,0.09196354
"2017-09-27 07:25:00",15555,"CKVY",13.98,31.2,30.37,31.2,30.02,89.2,91,89.2,0.527,27.9,28.41,27.58,0.402,0.483,224.5,35.48,1.096,135.343,7.532,0.002251996,0.002526045,0.09196354
"2017-09-27 07:30:00",15556,"CKVY",13.91,31.81,31.85,32.25,31.01,88.2,89.2,85.8,0.535,28.55,28.85,28.15,0.459,0.432,198.6,25.8,0.877,148.3665,7.532,0.006572508,0.007173193,0.1346081
"2017-09-27 07:35:00",15557,"CKVY",13.86,33.61,32.76,33.67,31.75,83.8,88.8,83.8,0.546,29.44,30.48,28.66,0.17,0.357,137.9,61.6,0.658,161.7512,7.532,0.006572508,0.007173193,0.1346081
"2017-09-27 07:40:00",15558,"CKVY",13.83,35.71,35.19,36.33,33.61,77.63,84.1,77.35,0.55,30.15,31.3,29.21,0.201,0.134,88.3,37.03,1.534,175.3537,7.532,0.006572508,0.007173193,0.1346081
"2017-09-27 07:45:00",15559,"CKVY",13.81,32.8,34.29,35.71,32.8,86.1,86.4,77.59,0.543,29.39,30.64,28.58,0.648,0.416,236.4,43.75,2.192,189.4308,7.531,0.01194984,0.01290681,0.1783378
"2017-09-27 07:50:00",15560,"CKVY",13.79,34.59,33.35,34.59,32.68,85.6,87.8,85.5,0.58,29.9,30.73,28.99,0.704,0.67,235.2,80,1.315,203.5729,7.531,0.01194984,0.01290681,0.1783378
"2017-09-27 07:55:00",15561,"CKVY",13.78,35.65,35.32,35.77,34.47,81.9,85.6,81.3,0.579,30.71,31.57,30.02,0.682,0.75,159.7,60.48,1.315,218.3482,7.532,0.01194984,0.01290681,0.1783378
"2017-09-27 08:00:00",15562,"CKVY",13.77,35.45,35.67,36.08,35.33,78.68,83.3,78.51,0.552,30.44,31.44,29.33,0.52,0.552,341.8,27.9,3.507,233.1644,7.531,0.01764296,0.01915997,0.222503
"2017-09-27 08:05:00",15563,"CKVY",13.76,35.76,35.55,35.94,35.27,76.62,80.2,76.34,0.544,29.52,30.29,28.93,0.771,0.689,342.9,15.03,2.411,248.1197,7.53,0.01764296,0.01915997,0.222503
"2017-09-27 08:10:00",15564,"CKVY",13.75,36.06,35.69,36.06,35.45,82,83.3,76.55,0.589,29.72,31.43,28.9,1.444,1.039,341.2,22.49,3.726,262.8914,7.531,0.01764296,0.01915997,0.222503
"2017-09-27 08:15:00",15565,"CKVY",13.75,37.29,36.48,37.29,35.94,77.81,82,77.05,0.587,30.77,31.81,30.17,1.522,1.598,18.35,34.84,3.069,277.7272,7.53,0.02350115,0.02580926,0.2666705
"2017-09-27 08:20:00",15566,"CKVY",13.74,37.05,37.16,37.42,36.86,77.5,80.6,75.37,0.579,30.81,31.91,29.95,2.025,1.638,318.4,20.46,4.822,292.622,7.53,0.02350115,0.02580926,0.2666705
"2017-09-27 08:25:00",15567,"CKVY",13.74,37.65,37.19,37.78,36.79,75.15,78.49,74.89,0.575,30.47,31.7,29.59,1.918,2.05,340.7,20.67,3.726,307.2808,7.53,0.02350115,0.02580926,0.2666705
"2017-09-27 08:30:00",15568,"CKVY",13.73,37.84,37.65,37.96,37.28,76.04,79.21,73.23,0.586,30.64,31.98,29.6,2.553,2.12,317.7,22.84,5.261,321.7887,7.53,0.02938282,0.03276443,0.3095289
"2017-09-27 08:35:00",15569,"CKVY",13.73,38.58,38.23,38.58,37.78,77.76,78.76,74.74,0.617,31.4,32.38,30.7,2.367,2.515,275.7,27.23,3.946,336.1003,7.53,0.02938282,0.03276443,0.3095289
"2017-09-27 08:40:00",15570,"CKVY",13.73,39.38,38.81,39.38,38.33,75.01,79.41,74.81,0.614,32.07,33.27,31.26,2.6,2.509,290.6,28.03,4.822,350.6089,7.53,0.02938282,0.03276443,0.3095289
"2017-09-27 08:45:00",15571,"CKVY",13.72,39.25,39.16,39.5,38.82,75.59,76.8,73.22,0.616,31.76,32.79,31.08,2.221,2.473,283.7,28.19,4.165,365.0055,7.53,0.03521316,0.03945827,0.3507895
"2017-09-27 08:50:00",15572,"CKVY",13.72,39.86,39.67,40.11,39.19,72.43,77.37,72.43,0.604,32.41,33.54,31.67,2.412,2.287,275.3,31.09,4.603,379.36,7.53,0.03521316,0.03945827,0.3507895
"2017-09-27 08:55:00",15573,"CKVY",13.71,40.36,40.04,40.42,39.62,72.67,75.07,72.12,0.618,32.11,32.9,31.39,2.265,2.24,334.2,20.53,4.165,393.5262,7.53,0.03521316,0.03945827,0.3507895
"2017-09-27 09:00:00",15574,"CKVY",13.72,41.53,40.88,41.59,40.23,72.15,74.49,70.09,0.642,32.63,33.69,31.89,2.2,2.278,325,31.56,4.384,407.548,7.529,0.04157217,0.04630842,0.3906392
"2017-09-27 09:05:00",15575,"CKVY",13.71,41.58,41.55,41.77,41.34,67.74,71.98,67.71,0.604,32.23,33.24,31.71,2.15,2.242,326.9,18.33,3.726,421.5536,7.53,0.04157217,0.04630842,0.3906392
"2017-09-27 09:10:00",15576,"CKVY",13.71,42.32,42.13,42.57,41.52,66.68,70.46,65.65,0.612,32.23,33.01,31.66,2.05,2.078,321.2,22.53,4.384,434.9923,7.531,0.04157217,0.04630842,0.3906392
"2017-09-27 09:15:00",15577,"CKVY",13.71,43.31,42.97,43.43,42.32,64.51,68.19,63.21,0.615,32.14,32.97,31.44,2.248,2.062,335.4,21.99,5.48,448.2909,7.529,0.0486987,0.05433257,0.429131
"2017-09-27 09:20:00",15578,"CKVY",13.71,43.98,43.89,44.35,43.3,60.21,65.64,57.19,0.589,31.8,33.13,29.97,2.643,2.419,324.8,17.34,6.138,461.8109,7.531,0.0486987,0.05433257,0.429131
"2017-09-27 09:25:00",15579,"CKVY",13.71,44.59,44.11,44.59,43.79,62.68,63.23,59.87,0.627,31.73,32.77,31.06,2.817,2.831,338,25.71,5.042,475.131,7.531,0.0486987,0.05433257,0.429131
"2017-09-27 09:30:00",15580,"CKVY",13.71,45.57,44.86,45.63,44.46,62.47,64.46,58.9,0.649,32.26,33.83,31.06,2.929,2.924,345.8,29.86,4.603,487.9247,7.531,0.05585176,0.0632534,0.4656016
"2017-09-27 09:35:00",15581,"CKVY",13.71,45.69,45.65,46,45.14,59.62,62.23,57.49,0.622,32.29,33.64,31.17,2.475,2.783,327.5,23.71,4.165,499.8213,7.531,0.05585176,0.0632534,0.4656016
"2017-09-27 09:40:00",15582,"CKVY",13.7,46.43,46.05,46.49,45.63,57.49,59.83,56.91,0.617,32.19,33.07,31.7,1.996,2.193,290.3,66.6,2.411,512.2164,7.53,0.05585176,0.0632534,0.4656016
"2017-09-27 09:45:00",15583,"CKVY",13.7,47.85,47.38,47.85,46.49,57.04,58.9,55.95,0.646,33.06,34.08,31.77,1.534,1.71,20.05,31.85,3.288,524.6482,7.531,0.06301454,0.07069477,0.4991343
"2017-09-27 09:50:00",15584,"CKVY",13.7,47.17,47.31,47.85,46.86,58.41,58.52,55.22,0.645,32.86,33.84,31.69,1.581,1.551,336.9,18.73,3.946,536.7147,7.531,0.06301454,0.07069477,0.4991343
"2017-09-27 09:55:00",15585,"CKVY",13.7,47.1,47.36,47.66,47.04,57.18,58.69,53.47,0.629,32.4,33.61,31.22,2.109,1.753,314.9,30.83,5.261,547.6659,7.531,0.06301454,0.07069477,0.4991343
"2017-09-27 10:00:00",15586,"CKVY",13.7,47.96,47.7,48.21,47.1,52.23,58.34,49.62,0.594,32.07,33.36,30.14,2.635,2.41,315.5,37.08,4.603,558.3953,7.531,0.06883207,0.07667315,0.5306336
"2017-09-27 10:05:00",15587,"CKVY",13.69,48.2,48.24,48.7,47.84,51.47,55.62,50.99,0.59,32.06,33.22,30.71,2.602,2.544,312.6,33.83,5.261,569.1711,7.531,0.06883207,0.07667315,0.5306336
"2017-09-27 10:10:00",15588,"CKVY",13.68,49.19,48.93,49.37,48.2,50.58,54.49,50.3,0.602,32.05,33.45,31.18,2.706,2.697,289,35.1,5.48,579.5471,7.532,0.06883207,0.07667315,0.5306336
"2017-09-27 10:15:00",15589,"CKVY",13.68,50.48,49.54,50.54,48.94,48.72,51.74,48.72,0.609,31.75,33.09,30.99,2.21,2.411,297,60.11,4.165,580.4124,7.532,0.07389874,0.0835975,0.5598089
"2017-09-27 10:20:00",15590,"CKVY",13.69,50.05,49.96,50.42,49.55,49,50.03,47.52,0.602,31.42,32.38,30.75,2.132,2.293,272.4,33.54,5.48,589.3238,7.532,0.07389874,0.0835975,0.5598089
"2017-09-27 10:25:00",15591,"CKVY",13.69,51.34,50.68,51.34,50.05,48.45,49.2,46.25,0.625,31.27,32.56,30.6,1.399,1.785,303,69.04,2.411,600.1174,7.533,0.07389874,0.0835975,0.5598089
"2017-09-27 10:30:00",15592,"CKVY",13.68,51.27,50.95,51.4,50.54,46.9,48.65,46.04,0.603,31.48,32.61,30.81,1.632,1.62,295,45.73,5.042,619.5657,7.534,0.08135066,0.09084862,0.5862373
"2017-09-27 10:35:00",15593,"CKVY",13.68,51.14,51.28,51.58,51.08,45.87,48.13,45.63,0.587,31.58,32.31,31.01,2.065,1.735,321.8,24.34,5.918,629.9459,7.533,0.08135066,0.09084862,0.5862373
"2017-09-27 10:40:00",15594,"CKVY",13.68,52.55,52.02,52.62,51.02,44.97,47.69,44.39,0.607,31.93,33.08,30.95,2.545,2.363,341.9,32.29,5.042,637.808,7.534,0.08135066,0.09084862,0.5862373
"2017-09-27 10:45:00",15595,"CKVY",13.68,52.86,52.81,53.11,52.43,44.62,46.48,42.36,0.609,31.55,32.95,30.48,2.51,2.467,297.4,43.39,4.603,645.5994,7.534,0.08675903,0.0974941,0.6089509
"2017-09-27 10:50:00",15596,"CKVY",13.68,52.73,53.36,53.72,52.73,42.39,45.82,41.98,0.576,32.06,32.89,30.52,2.731,2.521,326.8,42.3,8.99,653.2155,7.535,0.08675903,0.0974941,0.6089509
"2017-09-27 10:55:00",15597,"CKVY",13.67,54.09,53.2,54.09,52.61,42.39,44.8,41.91,0.605,31.41,32.31,30.42,3.137,2.973,270.2,56.31,6.795,661.5863,7.534,0.08675903,0.0974941,0.6089509
"2017-09-27 11:00:00",15598,"CKVY",13.67,55.82,54.86,55.88,53.78,41.19,43.87,40.54,0.626,32.2,33.93,30.91,3.157,3.162,144,38.25,8.55,664.6316,7.534,0.08966025,0.1025253,0.6286367
"2017-09-27 11:05:00",15599,"CKVY",13.67,55.88,55.18,55.94,54.65,40.51,43.63,38.07,0.617,31.71,33.6,30,4.629,3.701,135.4,28.41,17.1,640.5162,7.535,0.08966025,0.1025253,0.6286367
"2017-09-27 11:10:00",15600,"CKVY",13.67,55.45,55.6,56.19,55.02,37.01,41.57,37.01,0.555,31.27,33.06,29.63,6.808,5.752,126.3,8.69,14.91,647.0033,7.535,0.08966025,0.1025253,0.6286367
"2017-09-27 11:15:00",15601,"CKVY",13.66,54.83,55.67,56.68,54.77,38.96,43.22,36.67,0.571,31.34,34.06,29.01,9.33,7.883,129.3,13.08,17.1,653.849,7.536,0.09608126,0.1161844,0.6457057
"2017-09-27 11:20:00",15602,"CKVY",13.66,55.75,55.75,56.43,54.64,37.18,42.74,36.42,0.564,31.63,33.06,29.61,9.88,10.04,143.1,9.84,15.34,664.7571,7.535,0.09608126,0.1161844,0.6457057
"2017-09-27 11:25:00",15603,"CKVY",13.66,56.18,56.1,56.55,55.38,40.6,42.18,36.97,0.625,31.66,33.49,29.94,10.2,9.93,133.8,13.23,15.78,670.5563,7.535,0.09608126,0.1161844,0.6457057
"2017-09-27 11:30:00",15604,"CKVY",13.65,56.42,56.62,57.41,56.05,37.59,41.6,36.01,0.584,31.97,33.84,30.14,10.38,10.18,127.9,15.86,17.76,679.8677,7.535,0.1061333,0.1347364,0.6588012
"2017-09-27 11:35:00",15605,"CKVY",13.64,56.67,56.94,57.65,56.3,36.63,41.8,36.45,0.574,31.88,34.08,30.34,10.35,10.37,141.8,10.29,14.69,711.2947,7.536,0.1061333,0.1347364,0.6588012
"2017-09-27 11:40:00",15606,"CKVY",13.65,56.42,56.83,57.47,56.23,38.72,39.81,35.46,0.601,31.46,33.15,30,10.35,10.23,146.2,14.24,15.56,715.1126,7.536,0.1061333,0.1347364,0.6588012
"2017-09-27 11:45:00",15607,"CKVY",13.64,57.4,56.44,57.4,55.92,39.19,41.39,35.87,0.631,31.17,33.82,29.55,9.63,10.36,115.9,17.03,13.37,718.334,7.536,0.1091217,0.139039,0.6690624
"2017-09-27 11:50:00",15608,"CKVY",13.64,56.53,57.19,57.77,56.41,37.89,40.05,35.8,0.591,31.81,33.29,30.23,9.39,9.36,127.7,13.7,14.47,721.0329,7.537,0.1091217,0.139039,0.6690624
"2017-09-27 11:55:00",15609,"CKVY",13.64,57.45,57.18,58.01,56.28,37.61,40.46,35.8,0.606,31.94,33.74,29.69,8.99,9.19,130.4,14.97,15.56,723.8865,7.537,0.1091217,0.139039,0.6690624
"2017-09-27 12:00:00",15610,"CKVY",13.64,56.59,57.62,58.38,56.53,36.31,40.8,34.8,0.567,31.64,34.25,29.48,8.7,8.83,116,20.58,12.93,726.563,7.536,0.1106817,0.1390836,0.6754012
"2017-09-27 12:05:00",15611,"CKVY",13.64,57.27,56.82,57.7,56.28,38.13,39.47,34.29,0.611,30.5,32.85,29.15,7.498,8.11,77.08,32.39,10.3,728.7019,7.537,0.1106817,0.1390836,0.6754012
"2017-09-27 12:10:00",15612,"CKVY",13.64,56.53,57.06,57.58,56.4,35.28,38.23,33.33,0.55,30.13,32.06,28.03,6.304,7.191,95,16.49,11.4,730.1514,7.538,0.1106817,0.1390836,0.6754012
"2017-09-27 12:15:00",15613,"CKVY",13.64,57.76,57.3,58.01,56.53,37.82,39.16,35.14,0.616,31.18,32.71,29.4,5.695,5.964,80,45.06,9.21,732.3162,7.537,0.1101316,0.1350623,0.6797242
"2017-09-27 12:20:00",15614,"CKVY",13.64,59.06,58.02,59.12,57.33,37.03,39.71,34.18,0.632,31.73,34.47,29.82,5.829,5.935,82.3,30.18,11.62,732.8412,7.537,0.1101316,0.1350623,0.6797242
"2017-09-27 12:25:00",15615,"CKVY",13.64,59.12,58.3,59.18,57.7,35.49,39.09,33.74,0.607,31.37,33.92,29.9,5.673,5.497,46.33,39.34,13.37,711.4326,7.537,0.1101316,0.1350623,0.6797242
"2017-09-27 12:30:00",15616,"CKVY",13.64,59.37,58.96,59.86,57.88,35.93,39.53,33.88,0.62,32.16,34.78,29.79,6.049,5.652,126.9,33.49,14.91,690.0229,7.538,0.105896,0.1280611,0.6783565
"2017-09-27 12:35:00",15617,"CKVY",13.64,58.13,58.45,59.37,57.58,37.65,38.68,33.53,0.622,31.81,33.89,29.6,6.93,6.434,104.9,15.41,16,684.399,7.538,0.105896,0.1280611,0.6783565
"2017-09-27 12:40:00",15618,"CKVY",13.64,58.25,58.91,60.1,58.07,38.16,42.04,35.25,0.633,33.07,36.32,31.15,8.51,7.699,120.4,18.63,16.22,693.7176,7.538,0.105896,0.1280611,0.6783565
"2017-09-27 12:45:00",15619,"CKVY",13.64,59.12,58.74,59.98,58.01,36.45,41.28,34.7,0.624,32.84,35.29,31,9.69,9.25,117,15.4,16.22,710.6339,7.537,0.1105114,0.1371727,0.6738374
"2017-09-27 12:50:00",15620,"CKVY",13.63,59.36,58.4,59.36,57.75,37.3,38.4,32.91,0.644,31.43,33.93,29.23,10.47,10.01,118.3,12.78,15.56,708.9152,7.537,0.1105114,0.1371727,0.6738374
"2017-09-27 12:55:00",15621,"CKVY",13.62,59.66,59.09,59.72,58.43,35.24,39.08,34.56,0.615,32.31,34.48,30.95,10.34,10.6,101.9,15.63,16.88,701.5418,7.538,0.1105114,0.1371727,0.6738374
"2017-09-27 13:00:00",15622,"CKVY",13.62,59.47,59.43,59.97,58.79,35.52,37.98,32.5,0.616,31.68,34.14,29.54,9.82,10.03,99.1,20.84,14.25,675.9086,7.538,0.108838,0.14058,0.6674255
"2017-09-27 13:05:00",15623,"CKVY",13.62,58.73,59.06,59.66,58.61,32.81,38.64,32.46,0.554,31.75,33.91,29.4,9.48,9.61,113,14,15.78,658.2786,7.537,0.108838,0.14058,0.6674255
"2017-09-27 13:10:00",15624,"CKVY",13.62,59.1,59.03,59.84,58.48,32.46,37.3,32.46,0.555,31.07,33.52,29.65,9.37,9.36,124.8,12.59,15.34,656.6203,7.537,0.108838,0.14058,0.6674255
"2017-09-27 13:15:00",15625,"CKVY",13.62,59.15,58.86,59.65,58.17,33.87,35.44,30.99,0.58,29.99,31.86,27.89,9.13,9.28,122,16.26,12.93,671.0713,7.537,0.1096018,0.1403979,0.6576741
"2017-09-27 13:20:00",15626,"CKVY",13.61,58.91,59.47,60.57,58.66,33.08,37.57,29.72,0.562,29.91,33.81,27.71,7.642,8.38,118.2,19.51,9.64,674.5134,7.537,0.1096018,0.1403979,0.6576741
"2017-09-27 13:25:00",15627,"CKVY",13.59,59.33,59.43,60.02,58.78,32.39,39.18,31.36,0.559,31.33,34.77,29.14,7.239,7.379,92.3,21.67,13.15,681.0912,7.537,0.1096018,0.1403979,0.6576741
"2017-09-27 13:30:00",15628,"CKVY",13.6,59.39,59.42,60.07,58.65,31.95,35.89,31.64,0.552,30.74,32.44,29.39,7.094,7.174,72.1,28.33,14.69,681.2203,7.536,0.1091282,0.1368439,0.6440057
"2017-09-27 13:35:00",15629,"CKVY",13.59,59.95,59.43,59.95,59.15,33.8,35.1,31.26,0.596,30.29,32.1,28.82,7.375,7.286,85,15,11.4,686.3061,7.536,0.1091282,0.1368439,0.6440057
"2017-09-27 13:40:00",15630,"CKVY",13.59,59.7,59.84,60.81,58.9,32.36,35.82,29.31,0.565,29.78,33.26,27.63,6.535,7.167,53.6,35.12,10.52,682.3585,7.536,0.1091282,0.1368439,0.6440057
"2017-09-27 13:45:00",15631,"CKVY",13.59,60.81,60.61,61.18,59.7,31.33,35.51,29.2,0.57,30.99,33.16,28.5,5.742,6.34,95.4,31.65,17.1,675.6804,7.536,0.1076649,0.1342244,0.6270866
"2017-09-27 13:50:00",15632,"CKVY",13.59,59.39,60.16,60.94,59.39,27.28,33.38,27.11,0.472,29.32,31.37,25.66,5.759,5.809,98.5,21.03,14.25,668.9578,7.536,0.1076649,0.1342244,0.6270866
"2017-09-27 13:55:00",15633,"CKVY",13.59,60.2,59.82,60.5,59.08,29.72,32.29,27.25,0.529,28.2,30.24,25.62,4.389,4.933,32.07,87.6,6.138,662.0684,7.536,0.1076649,0.1342244,0.6270866
"2017-09-27 14:00:00",15634,"CKVY",13.58,59.46,60.19,61.37,59.46,30.23,34.93,29.75,0.524,30.23,32.76,28.2,4.858,4.327,81.7,25.05,12.71,654.7098,7.536,0.1022465,0.124255,0.607623
"2017-09-27 14:05:00",15635,"CKVY",13.58,60.07,59.61,60.44,59.21,30.16,33.86,28.28,0.534,29.29,31.49,27.34,3.89,4.231,103.3,26.64,7.453,647.1355,7.535,0.1022465,0.124255,0.607623
"2017-09-27 14:10:00",15636,"CKVY",13.58,60.07,60.57,61,60.07,31.36,34.82,29.17,0.555,30.23,32.67,28.2,5.465,4.591,133.3,14.65,11.62,639.4402,7.536,0.1022465,0.124255,0.607623
"2017-09-27 14:15:00",15637,"CKVY",13.57,60.56,60.68,61.8,59.7,32.42,36.57,29.51,0.584,31.13,34.33,28.17,5.543,5.762,110.3,14.28,14.69,631.7591,7.535,0.0984742,0.1196636,0.5833251
"2017-09-27 14:20:00",15638,"CKVY",13.56,60.13,60.28,61.24,59.57,30.5,34.69,29.54,0.541,29.62,32.74,27.9,7.08,6.456,79.61,19.57,16.22,622.7463,7.535,0.0984742,0.1196636,0.5833251
"2017-09-27 14:25:00",15639,"CKVY",13.56,59.99,59.74,60.19,59.32,31.01,32.66,28.89,0.548,28.38,30.34,27.2,6.033,6.684,27.79,63.12,11.18,613.1156,7.535,0.0984742,0.1196636,0.5833251
"2017-09-27 14:30:00",15640,"CKVY",13.55,60.78,60.33,60.98,59.68,32.93,34.41,29.2,0.598,29.89,32.41,27.83,5.801,5.775,91.3,19.15,13.15,598.5703,7.534,0.09475002,0.1195334,0.557623
"2017-09-27 14:35:00",15641,"CKVY",13.55,60.35,60.57,61.09,60.04,33.72,34.3,28.85,0.603,29.69,32.49,28.02,5.554,5.662,113.7,13.75,13.81,564.0797,7.534,0.09475002,0.1195334,0.557623
"2017-09-27 14:40:00",15642,"CKVY",13.55,60.29,60.36,60.72,59.92,30.43,33.79,29.3,0.543,29.75,31.89,28.06,6.772,6.297,107,12.15,13.59,523.9962,7.534,0.09475002,0.1195334,0.557623
"2017-09-27 14:45:00",15643,"CKVY",13.55,61.83,60.66,61.95,59.67,29.78,32.14,28.78,0.561,29.25,30.93,27.37,5.426,6.171,108.5,57.35,6.795,487.973,7.534,0.08468939,0.1083758,0.5281229
"2017-09-27 14:50:00",15644,"CKVY",13.54,60.9,61.19,61.89,60.53,30.8,31.28,27.21,0.562,29.09,30.96,27.19,4.102,4.753,130.4,18.47,5.918,499.0144,7.534,0.08468939,0.1083758,0.5281229
"2017-09-27 14:55:00",15645,"CKVY",13.54,61.15,60.88,61.39,60.41,31.18,32.72,29.54,0.574,30.34,31.54,28.58,3.35,3.595,101.1,19.08,8.77,518.2875,7.533,0.08468939,0.1083758,0.5281229
"2017-09-27 15:00:00",15646,"CKVY",13.54,60.59,61.05,61.52,60.59,30.84,34.4,28.92,0.556,30.45,32.99,28.28,4.868,4.158,116.3,11.76,10.74,537.1403,7.533,0.08398817,0.1028199,0.4958723
"2017-09-27 15:05:00",15647,"CKVY",13.53,60.78,60.85,61.15,60.53,28.3,33.78,28.3,0.514,29.56,32.24,27.76,6.182,5.41,95.4,18.64,11.62,528.631,7.534,0.08398817,0.1028199,0.4958723
"2017-09-27 15:10:00",15648,"CKVY",13.54,61.39,60.84,61.39,60.28,31.63,32.45,28.37,0.587,29.34,31.14,27.61,6.212,6.13,69.22,34.45,13.81,500.3267,7.533,0.08398817,0.1028199,0.4958723
"2017-09-27 15:15:00",15649,"CKVY",13.54,61.02,61.28,61.52,61.02,30.8,32.41,28.27,0.564,30.02,31.52,28.05,6.394,6.361,123.9,15.01,12.93,427.7529,7.533,0.07287581,0.09588613,0.4616627
"2017-09-27 15:20:00",15650,"CKVY",13.54,61.39,61.11,61.46,60.78,30.39,32.86,27.55,0.564,29.52,31.77,27.33,5.843,6.259,117.3,16.09,10.96,385.9073,7.533,0.07287581,0.09588613,0.4616627
"2017-09-27 15:25:00",15651,"CKVY",13.54,61.58,61.22,61.64,60.53,30.63,32.89,28.1,0.572,29.3,31.72,27.46,5.837,5.844,62.17,41.24,9.64,378.3776,7.531,0.07287581,0.09588613,0.4616627
"2017-09-27 15:30:00",15652,"CKVY",13.54,60.96,61.48,62.32,60.72,30.77,31.49,28.58,0.562,29.79,31.15,28.5,5.692,5.607,55.56,18.79,9.43,424.6027,7.532,0.07523448,0.09842883,0.4249907
"2017-09-27 15:35:00",15653,"CKVY",13.53,61.39,61.11,61.7,60.65,27.82,31.56,27.79,0.516,28.81,30.74,27.77,4.723,5.166,82.5,35.68,5.699,436.5639,7.533,0.07523448,0.09842883,0.4249907
"2017-09-27 15:40:00",15654,"CKVY",13.53,61.09,61.51,62.38,60.9,31.25,33.27,27.86,0.574,30.41,33.03,27.8,5.622,5.05,110.3,25.46,12.49,431.7257,7.532,0.07523448,0.09842883,0.4249907
"2017-09-27 15:45:00",15655,"CKVY",13.53,61.39,61.11,61.39,60.78,33.03,33.92,29.09,0.613,30.48,32.53,28.53,6.485,5.943,111.1,9.62,15.12,419.7163,7.531,0.06905927,0.09038302,0.3859576
"2017-09-27 15:50:00",15656,"CKVY",13.53,61.33,61.46,61.95,61.02,29.81,33.72,28.71,0.552,30.42,32.93,28.48,7.731,7.143,105.4,11.94,11.62,410.465,7.532,0.06905927,0.09038302,0.3859576
"2017-09-27 15:55:00",15657,"CKVY",13.53,61.64,61.1,61.82,60.65,28.16,33.17,27.93,0.527,29.13,32.24,27.57,7.115,7.42,112.8,23.3,13.37,398.6872,7.531,0.06905927,0.09038302,0.3859576
"2017-09-27 16:00:00",15658,"CKVY",13.52,61.39,61.41,61.88,60.9,28.57,34.74,26.76,0.53,29.64,33.62,26.85,6.478,6.835,84.4,24.35,12.71,379.9186,7.531,0.06739603,0.09314924,0.3454274
"2017-09-27 16:05:00",15659,"CKVY",13.53,61.14,61.15,61.39,60.89,31.76,31.76,28.37,0.584,29.56,30.9,28.13,6.668,6.464,95,15.3,11.4,353.267,7.531,0.06739603,0.09314924,0.3454274
"2017-09-27 16:10:00",15660,"CKVY",13.53,60.95,61.11,61.51,60.77,30.56,33.34,28.37,0.558,29.65,32.31,27.91,7.239,7.095,99.9,15.21,13.81,328.8322,7.531,0.06739603,0.09314924,0.3454274
"2017-09-27 16:15:00",15661,"CKVY",13.53,61.43,61.09,61.49,60.76,32.06,32.75,29.05,0.596,30.15,31.78,28.59,7.348,7.412,94.2,14.85,13.59,307.1964,7.53,0.05815848,0.0828503,0.3032598
"2017-09-27 16:20:00",15662,"CKVY",13.53,60.63,60.87,61.62,60.51,28.4,32.89,27.47,0.513,28.29,32.07,26.83,7.699,7.591,87.9,11.29,12.93,285.8535,7.531,0.05815848,0.0828503,0.3032598
"2017-09-27 16:25:00",15663,"CKVY",13.53,60.82,60.95,61.37,60.63,26.38,31.24,26.24,0.48,28.26,30.58,25.91,7.824,7.661,91.2,14.17,12.28,273.8817,7.53,0.05815848,0.0828503,0.3032598
"2017-09-27 16:30:00",15664,"CKVY",13.53,60.5,60.86,61.18,60.44,27.4,30.14,26.27,0.493,27.17,29.59,25.94,7.965,7.933,91.5,18.31,12.06,268.851,7.53,0.05589162,0.08278117,0.2606897
"2017-09-27 16:35:00",15665,"CKVY",13.53,61.24,60.96,61.37,60.38,31.31,31.65,27.34,0.578,28.41,30.85,26.63,7.281,7.579,91.3,18.47,10.52,263.953,7.53,0.05589162,0.08278117,0.2606897
"2017-09-27 16:40:00",15666,"CKVY",13.54,60.44,60.87,61.37,60.44,30.97,32.2,27.85,0.556,29.51,31.19,27.45,7.203,7.207,106.6,11.18,11.4,246.6547,7.529,0.05589162,0.08278117,0.2606897
"2017-09-27 16:45:00",15667,"CKVY",13.54,60.38,60.43,60.63,60.26,27.88,32.58,27.82,0.499,29.15,31.02,26.94,7.162,7.164,107.8,14.14,11.4,230.7577,7.53,0.04777317,0.07266904,0.21603
"2017-09-27 16:50:00",15668,"CKVY",13.54,60.14,60.28,60.44,60.14,30.21,31.17,27.95,0.536,28.43,29.77,27.13,7.52,7.404,98,11.78,10.96,225.7609,7.529,0.04777317,0.07266904,0.21603
"2017-09-27 16:55:00",15669,"CKVY",13.55,60.4,60.35,60.52,60.14,31.38,31.52,28.4,0.562,28.75,30.06,27.4,6.876,7.291,98.5,12.55,8.99,220.7123,7.53,0.04777317,0.07266904,0.21603
"2017-09-27 17:00:00",15670,"CKVY",13.55,59.91,60.16,60.52,59.84,33.68,33.82,31.04,0.593,30.3,31.39,29.39,6.879,6.772,109.9,9.36,11.62,206.4753,7.529,0.04148226,0.06522001,0.171526
"2017-09-27 17:05:00",15671,"CKVY",13.55,59.91,59.89,60.03,59.72,33.75,35.46,29.46,0.594,30.9,32.54,27.9,6.617,6.744,103.9,9.88,9.86,191.8401,7.528,0.04148226,0.06522001,0.171526
"2017-09-27 17:10:00",15672,"CKVY",13.57,59.54,59.77,59.91,59.54,31.62,37.07,31.38,0.549,31.49,33.6,29.26,6.695,6.59,106.8,8.78,10.52,178.5948,7.529,0.04148226,0.06522001,0.171526
"2017-09-27 17:15:00",15673,"CKVY",13.57,59.67,59.63,59.79,59.42,33.44,33.51,30.22,0.584,29.39,30.88,28.34,6.194,6.559,97.2,11.96,9.21,167.5706,7.529,0.03330333,0.05442262,0.1272272
"2017-09-27 17:20:00",15674,"CKVY",13.58,59.24,59.38,59.67,59.05,34.13,35.91,30.87,0.587,30.56,32.48,28.75,6.039,6.105,99.1,12.35,10.52,153.5262,7.529,0.03330333,0.05442262,0.1272272
"2017-09-27 17:25:00",15675,"CKVY",13.46,58.68,58.91,59.17,58.68,35.91,37.14,33.27,0.605,31.34,32.82,30.09,5.975,6.099,98.9,15.12,9.21,139.6108,7.529,0.03330333,0.05442262,0.1272272
"2017-09-27 17:30:00",15676,"CKVY",13.24,58.87,58.97,59.17,58.68,32.55,35.81,30.84,0.552,29.47,31.8,28.24,5.656,5.735,80.2,12.53,8.33,126.0576,7.528,0.02477234,0.04346979,0.08503237
"2017-09-27 17:35:00",15677,"CKVY",13.13,58.19,58.61,58.93,58.19,35.53,36.35,32.55,0.588,30.88,31.85,29.51,4.941,5.265,82.8,10.33,5.918,112.9585,7.528,0.02477234,0.04346979,0.08503237
"2017-09-27 17:40:00",15678,"CKVY",13.06,57.94,58.3,58.62,57.88,37.14,37.14,32.86,0.609,30.61,32.02,29.28,4.821,4.981,90.3,14.61,10.08,100.1639,7.528,0.02477234,0.04346979,0.08503237
"2017-09-27 17:45:00",15679,"CKVY",13.05,56.83,57.39,57.94,56.83,38.65,38.86,36.11,0.609,31.81,32.5,31.08,4.563,4.71,87,9.51,7.453,87.50542,7.528,0.01493836,0.02990908,0.04678885
"2017-09-27 17:50:00",15680,"CKVY",13.03,56.4,56.64,56.95,56.34,39.68,39.68,37.55,0.616,31.65,32.23,30.94,4.98,4.734,87,9.79,7.234,75.12006,7.528,0.01493836,0.02990908,0.04678885
"2017-09-27 17:55:00",15681,"CKVY",13.01,55.41,55.99,56.46,55.41,38.51,40.19,37.96,0.577,31.34,32.38,30.55,4.867,4.863,84.7,9.92,8.11,59.13019,7.528,0.01493836,0.02990908,0.04678885
"2017-09-27 18:00:00",15682,"CKVY",13.01,54.73,54.83,55.47,54.43,40.05,40.26,38.51,0.585,30.73,30.95,30.52,4.403,4.64,77.71,6.913,4.384,39.20001,7.528,0.005661481,0.01832419,0.02057451
"2017-09-27 18:05:00",15683,"CKVY",12.99,54.36,54.61,55.23,54.12,40.16,40.33,38.24,0.579,30.53,30.94,30.02,4.145,4.283,76.57,10.09,6.138,22.17393,7.529,0.005661481,0.01832419,0.02057451
"2017-09-27 18:10:00",15684,"CKVY",12.98,53.99,54.08,54.36,53.81,40.43,41.63,39.75,0.575,30.77,31.2,30.08,3.316,3.706,67.4,9.55,4.603,12.19773,7.528,0.005661481,0.01832419,0.02057451
"2017-09-27 18:15:00",15685,"CKVY",12.97,53.5,53.82,54.06,53.38,41.39,41.6,40.16,0.578,30.64,30.94,30.23,2.888,3.082,62.28,8.73,3.507,9.474601,7.528,0.004124425,0.00654961,0.008101929
"2017-09-27 18:20:00",15686,"CKVY",12.97,53.69,53.59,53.87,53.38,41.6,41.6,40.47,0.585,30.5,30.98,30.24,2.601,2.746,59.8,8.74,4.603,7.070518,7.528,0.004124425,0.00654961,0.008101929
"2017-09-27 18:25:00",15687,"CKVY",12.96,49.31,52.31,53.69,49.31,53.52,54.51,41.53,0.64,31.96,34.97,30.31,2.584,2.611,95.4,32.42,4.165,4.888997,7.529,0.004124425,0.00654961,0.008101929
"2017-09-27 18:30:00",15688,"CKVY",12.96,47.65,49.13,49.62,47.65,60.58,60.58,51.74,0.681,33.42,34.78,32.49,2.549,2.552,111.9,17.1,2.85,3.129194,7.528,0.0003770907,0.001421692,0.001528414
"2017-09-27 18:35:00",15689,"CKVY",12.95,47.41,47.12,47.59,46.73,57.65,61.37,56.82,0.642,33.76,34.71,32.83,1.968,2.28,95.4,13.28,2.411,1.830931,7.528,0.0003770907,0.001421692,0.001528414
"2017-09-27 18:40:00",15690,"CKVY",12.96,45.94,47.09,47.79,45.94,62,62.28,55.8,0.653,33.7,34.44,32.49,1.645,1.772,129.9,41.27,2.85,0.9447279,7.528,0.0003770907,0.001421692,0.001528414
"2017-09-27 18:45:00",15691,"CKVY",12.95,45.14,45.52,46.13,45.14,63.27,63.27,61.97,0.647,33.43,34.04,33.1,1.485,1.555,276.2,24.64,2.192,0.3752676,7.528,-0.002646688,-0.00309868,2.5E-007
"2017-09-27 18:50:00",15692,"CKVY",12.94,44.15,44.32,45.2,44.03,65.71,65.91,63.34,0.647,33.39,33.67,33.24,1.696,1.601,272.4,5.558,3.069,0.09799444,7.528,-0.002646688,-0.00309868,2.5E-007
"2017-09-27 18:55:00",15693,"CKVY",12.94,43.17,43.99,44.28,43.11,66.84,66.91,64.23,0.633,33.13,33.5,32.86,1.936,1.77,274.7,13.8,3.726,0.006522052,7.528,-0.002646688,-0.00309868,2.5E-007
"2017-09-27 19:00:00",15694,"CKVY",12.94,46.57,45.44,47.37,43.04,58.55,66.84,56.87,0.632,32.95,33.31,32.61,2.697,2.364,300.4,12.55,6.138,0,7.527,-0.002727205,-0.003240828,2.5E-007
"2017-09-27 19:05:00",15695,"CKVY",12.92,46.26,45.66,46.63,45.09,59.03,61.7,58.58,0.63,32.69,33.06,32.3,3.093,2.852,301.5,7.058,4.603,0,7.527,-0.002727205,-0.003240828,2.5E-007
"2017-09-27 19:10:00",15696,"CKVY",12.93,45.91,46.32,46.77,45.78,59.45,59.52,57.7,0.626,32.61,32.79,32.42,3.477,3.357,299.4,7.174,3.946,0,7.527,-0.002727205,-0.003240828,2.5E-007
"2017-09-27 19:15:00",15697,"CKVY",12.93,45.29,45.09,45.91,44.67,61.03,62.4,59.55,0.627,32.62,32.83,32.41,3.378,3.39,320.5,8.08,4.384,0,7.528,-0.0001322415,0.0004957346,2.5E-007
"2017-09-27 19:20:00",15698,"CKVY",12.93,45.23,45.5,45.73,45.23,60.31,61.07,59.32,0.619,32.48,32.77,32.23,3.391,3.44,305.1,10.26,5.042,0,7.528,-0.0001322415,0.0004957346,2.5E-007
"2017-09-27 19:25:00",15699,"CKVY",12.92,46.9,46.25,46.96,45.17,56.54,60.45,56.54,0.618,32.35,32.51,32.16,2.924,3.129,2.551,20.93,2.85,0,7.528,-0.0001322415,0.0004957346,2.5E-007
"2017-09-27 19:30:00",15700,"CKVY",12.92,46.9,47.04,47.39,46.78,55.75,56.61,55.34,0.609,32.18,32.44,31.94,2.904,2.876,336,9.83,4.822,0,7.528,7.050492E-006,0.0007099195,2.5E-007
"2017-09-27 19:35:00",15701,"CKVY",12.92,46.54,46.71,47.4,45.74,57.82,58.98,54.73,0.623,32.15,32.61,31.8,2.741,2.844,352.7,34.28,4.822,0,7.527,7.050492E-006,0.0007099195,2.5E-007
"2017-09-27 19:40:00",15702,"CKVY",12.92,46.91,46.57,47.04,46.17,57.2,58.85,56.96,0.625,32.57,32.88,32.33,2.866,2.787,356.1,26.28,3.726,0,7.527,7.050492E-006,0.0007099195,2.5E-007
"2017-09-27 19:45:00",15703,"CKVY",12.92,46.92,46.77,46.98,46.42,55.97,57.85,55.83,0.612,32.26,32.81,31.75,2.82,2.866,327.9,18.76,4.384,0,7.528,-0.0004548458,9.826975E-005,2.5E-007
"2017-09-27 19:50:00",15704,"CKVY",12.9,45.82,46,46.98,45.32,58.17,59.4,55.9,0.61,32.12,32.49,31.85,2.501,2.59,341.8,16.73,3.946,0,7.527,-0.0004548458,9.826975E-005,2.5E-007
"2017-09-27 19:55:00",15705,"CKVY",12.91,45.82,46.41,47.17,45.82,57.76,58.1,54.06,0.606,31.63,31.97,31.18,2.844,2.696,316.9,16.8,5.261,0,7.527,-0.0004548458,9.826975E-005,2.5E-007
"2017-09-27 20:00:00",15706,"CKVY",12.91,45.45,46.22,46.68,45.32,58.58,58.58,54.74,0.606,31.46,31.97,31.07,2.702,2.838,341.4,41.65,4.165,0,7.527,-0.0006599201,-0.0001894258,2.5E-007
"2017-09-27 20:05:00",15707,"CKVY",12.9,43.59,43.95,45.45,42.98,64.62,65.1,58.65,0.623,32,32.48,31.41,2.339,2.585,69.99,50.63,2.85,0,7.527,-0.0006599201,-0.0001894258,2.5E-007
"2017-09-27 20:10:00",15708,"CKVY",12.9,41.06,42.03,43.59,41.06,71.14,71.14,64.62,0.622,32.69,33,32.36,1.564,1.93,188.9,27.93,1.973,0,7.528,-0.0006599201,-0.0001894258,2.5E-007
"2017-09-27 20:15:00",15709,"CKVY",12.9,39.46,40.26,41.06,39.46,75.05,75.08,71.07,0.616,32.24,32.44,32.04,1.047,1.148,182.3,74.31,4.603,0,7.528,-0.002909489,-0.003543209,2.5E-007
"2017-09-27 20:20:00",15710,"CKVY",12.9,39.27,39.85,40.51,39.21,73.13,75.12,71.34,0.596,31.86,32.3,31.36,1.41,1.144,204.9,34.31,4.384,0,7.528,-0.002909489,-0.003543209,2.5E-007
"2017-09-27 20:25:00",15711,"CKVY",12.9,39.09,39.39,40.14,38.84,72.89,73.81,69.87,0.59,31.25,31.55,30.95,1.92,1.772,237.2,46.45,4.165,0,7.528,-0.002909489,-0.003543209,2.5E-007
"2017-09-27 20:30:00",15712,"CKVY",12.89,40.02,40.13,40.82,39.03,69.77,72.85,67.34,0.586,30.94,31.21,30.69,2.436,2.228,230.2,12.36,4.822,0,7.528,-0.003303402,-0.004178619,2.5E-007
"2017-09-27 20:35:00",15713,"CKVY",12.89,41.63,40.12,41.76,39.35,66.21,72.18,66.21,0.592,31.22,31.6,30.8,2.753,2.62,252.7,17.17,3.946,0,7.527,-0.003303402,-0.004178619,2.5E-007
"2017-09-27 20:40:00",15714,"CKVY",12.89,44.42,43.82,45.53,41.63,59.53,66.24,56.4,0.592,30.95,31.3,30.63,3.175,2.908,269.4,33.71,6.576,0,7.528,-0.003303402,-0.004178619,2.5E-007
"2017-09-27 20:45:00",15715,"CKVY",12.89,42.94,43.54,44.36,42.88,62.1,62.31,58.91,0.584,30.89,31.28,30.39,2.481,2.925,16.4,79.29,2.411,0,7.527,-0.001057261,-0.000826158,2.5E-007
"2017-09-27 20:50:00",15716,"CKVY",12.89,42.94,42.73,43.31,42.14,61.18,63.85,61.18,0.575,30.89,31.35,30.5,2.145,2.318,271.9,30.52,5.261,0,7.528,-0.001057261,-0.000826158,2.5E-007
"2017-09-27 20:55:00",15717,"CKVY",12.89,42.45,41.65,43.01,40.97,61.86,65.16,61.07,0.57,30.26,30.58,29.99,2.059,2.163,249.3,13.77,5.918,0,7.528,-0.001057261,-0.000826158,2.5E-007
"2017-09-27 21:00:00",15718,"CKVY",12.89,42.14,42.17,42.64,41.4,62.96,64.57,61.62,0.574,30.4,30.72,30.17,2.486,2.211,293.6,35.09,3.069,0,7.527,-0.001991902,-0.00215908,2.5E-007
"2017-09-27 21:05:00",15719,"CKVY",12.88,41.03,41.52,42.26,40.85,66.05,66.43,62.45,0.577,30.4,30.89,30.09,2.375,2.427,305.8,45.19,3.726,0,7.528,-0.001991902,-0.00215908,2.5E-007
"2017-09-27 21:10:00",15720,"CKVY",12.88,41.77,41.72,42.45,41.03,64.03,66.02,62.86,0.575,30.58,30.79,30.28,2.354,2.226,332.8,11.82,5.042,0,7.528,-0.001991902,-0.00215908,2.5E-007
"2017-09-27 21:15:00",15721,"CKVY",12.88,43.07,42.87,43.69,41.77,61.63,63.96,60.12,0.582,30.67,30.96,30.4,2.792,2.669,328.3,16.54,4.603,0,7.528,-0.001662159,-0.001682974,2.5E-007
"2017-09-27 21:20:00",15722,"CKVY",12.87,45.85,44.31,45.91,43.01,55.18,61.63,55.18,0.579,30.87,31.21,30.61,3.592,3.079,317.2,28.34,7.672,0,7.527,-0.001662159,-0.001682974,2.5E-007
"2017-09-27 21:25:00",15723,"CKVY",12.87,45.11,45.61,47.03,44.8,58.54,58.61,53.67,0.598,31.19,31.6,30.65,4.179,3.973,341.3,29.43,8.11,0,7.528,-0.001662159,-0.001682974,2.5E-007
"2017-09-27 21:30:00",15724,"CKVY",12.87,46.97,46.04,46.97,45.05,54.35,58.5,54.35,0.595,31.47,32.01,31.16,4.308,4.278,354.5,22.3,7.234,0,7.527,0.001034801,0.002037192,2.5E-007
"2017-09-27 21:35:00",15725,"CKVY",12.87,48.08,47.54,48.08,46.9,52.47,54.32,52.33,0.599,31.42,31.91,31.17,3.949,4.276,314.8,81.1,5.48,0,7.528,0.001034801,0.002037192,2.5E-007
"2017-09-27 21:40:00",15726,"CKVY",12.87,47.47,48.35,49.69,46.79,54.36,54.74,49.76,0.607,31.48,31.83,31.19,3.504,3.579,333.8,51.99,7.672,0,7.527,0.001034801,0.002037192,2.5E-007
"2017-09-27 21:45:00",15727,"CKVY",12.87,48.08,47.27,48.08,45.68,53.05,57.07,53.05,0.606,31.74,32.02,31.27,3.091,3.377,344.3,89.2,7.234,0,7.527,0.001612149,0.002891344,2.5E-007
"2017-09-27 21:50:00",15728,"CKVY",12.87,47.65,47.87,48.64,47.1,54.22,54.63,51.96,0.609,31.77,32.03,31.44,3.173,3.086,340.9,35.34,7.014,0,7.527,0.001612149,0.002891344,2.5E-007
"2017-09-27 21:55:00",15729,"CKVY",12.86,46.79,47.35,47.78,46.73,55.46,55.59,53.81,0.603,31.91,32.24,31.59,2.449,2.867,7.526,81,4.384,0,7.528,0.001612149,0.002891344,2.5E-007
"2017-09-27 22:00:00",15730,"CKVY",12.85,48.09,47.14,48.15,46.48,52.95,55.56,52.95,0.605,31.8,32.33,31.34,2.727,2.513,308.1,77.02,6.576,0,7.528,-0.0001992692,0.000483767,2.5E-007
"2017-09-27 22:05:00",15731,"CKVY",12.85,46.85,47.57,48.33,46.85,56.42,56.42,52.68,0.615,32.08,32.42,31.75,2.414,2.52,41.51,61.49,5.261,0,7.528,-0.0001992692,0.000483767,2.5E-007
"2017-09-27 22:10:00",15732,"CKVY",12.85,48.83,47.71,48.95,46.42,51.58,56.97,51.34,0.606,31.77,32.24,31.18,3.298,2.777,342.6,63.75,10.08,0,7.527,-0.0001992692,0.000483767,2.5E-007
"2017-09-27 22:15:00",15733,"CKVY",12.85,47.04,48.41,49.07,46.97,55.18,55.18,51.06,0.606,31.8,32.01,31.5,3.523,3.368,343.9,26.13,7.891,0,7.528,1.482238E-005,0.000791129,2.5E-007
"2017-09-27 22:20:00",15734,"CKVY",12.85,45.24,46.31,47.04,45.24,57.82,57.82,55.22,0.593,31.69,32.02,31.24,3.978,3.767,265.6,33.77,5.261,0,7.529,1.482238E-005,0.000791129,2.5E-007
"2017-09-27 22:25:00",15735,"CKVY",12.85,46.05,45.75,46.48,44.87,56.07,58.75,55.11,0.593,31.32,31.51,31.11,3.434,3.961,279.9,46.66,6.795,0,7.528,1.482238E-005,0.000791129,2.5E-007
"2017-09-27 22:30:00",15736,"CKVY",12.85,45.31,45.26,45.99,44.63,58.03,58.89,56.18,0.597,31.3,31.64,31.04,2.795,3.048,341.4,36.62,3.288,0,7.528,0.0008210818,0.001779387,2.5E-007
"2017-09-27 22:35:00",15737,"CKVY",12.85,48.15,46.18,48.15,44.94,52.44,58.68,52.44,0.6,31.4,31.74,31.14,2.643,2.587,19.08,66.84,14.03,0,7.527,0.0008210818,0.001779387,2.5E-007
"2017-09-27 22:40:00",15738,"CKVY",12.84,51.92,50.78,52.16,48.21,44.2,52.44,43.51,0.582,31.19,31.71,30.45,4.816,3.594,92,29.12,14.03,0,7.529,0.0008210818,0.001779387,2.5E-007
"2017-09-27 22:45:00",15739,"CKVY",12.84,50.56,51.2,51.92,50.43,47.29,47.49,43.79,0.592,30.91,31.46,30.42,6.403,5.61,56.42,31.11,13.37,0,7.529,0.002588511,0.004246686,2.5E-007
"2017-09-27 22:50:00",15740,"CKVY",12.84,50.93,50.39,50.93,49.82,46.53,48.52,46.26,0.591,31.2,31.73,30.7,7.859,7.406,46.54,30.15,15.34,0,7.529,0.002588511,0.004246686,2.5E-007
"2017-09-27 22:55:00",15741,"CKVY",12.84,50.93,50.8,51.17,50.43,45.85,47.63,45.5,0.582,30.97,31.43,30.54,6.996,7.49,54.84,16.52,11.62,0,7.529,0.002588511,0.004246686,2.5E-007
"2017-09-27 23:00:00",15742,"CKVY",12.84,49.94,50.63,51.05,49.94,48.18,48.32,45.57,0.59,30.96,31.42,30.63,6.47,6.943,61.33,41.64,10.52,0,7.528,0.007770031,0.01031697,2.5E-007
"2017-09-27 23:05:00",15743,"CKVY",12.83,50.25,50.55,50.93,49.81,46.95,48.08,45.92,0.581,30.85,31.25,30.59,6.094,6.265,26.7,26.23,10.52,0,7.529,0.007770031,0.01031697,2.5E-007
"2017-09-27 23:10:00",15744,"CKVY",12.83,47.71,48.96,50.31,47.71,52.99,52.99,46.91,0.597,31.09,31.55,30.6,5.588,5.826,346.7,42.54,9.64,0,7.528,0.007770031,0.01031697,2.5E-007
"2017-09-27 23:15:00",15745,"CKVY",12.83,46.48,47.09,47.71,46.29,55.11,55.63,53.02,0.593,31.35,31.52,31.15,4.894,5.065,338.4,15.7,4.822,0,7.529,0.005061486,0.007129827,2.5E-007
"2017-09-27 23:20:00",15746,"CKVY",12.83,46.17,47.08,47.59,46.17,55.9,55.9,52.95,0.594,31.26,31.54,30.95,3.797,4.229,351.3,22.04,4.603,0,7.529,0.005061486,0.007129827,2.5E-007
"2017-09-27 23:25:00",15747,"CKVY",12.83,44.5,45.15,46.11,44.5,59.99,60.02,55.87,0.598,31.48,31.73,31.14,3.01,3.419,331.9,26.67,4.822,0,7.53,0.005061486,0.007129827,2.5E-007
"2017-09-27 23:30:00",15748,"CKVY",12.83,47.47,45.74,47.65,44.38,52.85,60.19,52.71,0.59,31.43,31.74,31.03,3.188,3.022,308.2,31.62,5.261,0,7.53,0.0008484236,0.001827145,2.5E-007
"2017-09-27 23:35:00",15749,"CKVY",12.83,47.47,47.44,47.9,46.73,52.85,54.08,52.16,0.59,31.16,31.38,30.85,3.366,3.283,329,18.44,5.918,0,7.53,0.0008484236,0.001827145,2.5E-007
"2017-09-27 23:40:00",15750,"CKVY",12.82,47.22,47.76,48.76,46.97,53.57,53.77,50.03,0.592,31.06,31.32,30.61,4.384,3.84,300.3,35.29,10.96,0,7.53,0.0008484236,0.001827145,2.5E-007
"2017-09-27 23:45:00",15751,"CKVY",12.82,47.9,48.11,48.58,46.97,51.48,53.91,49.72,0.584,30.88,31.33,30.54,3.952,4.269,347.4,56.63,5.699,0,7.529,0.001845325,0.003206776,2.5E-007
"2017-09-27 23:50:00",15752,"CKVY",12.81,47.46,47,47.84,46.1,52.02,55.25,51.48,0.581,30.87,31.26,30.61,3.982,3.932,262.3,35.95,6.795,0,7.53,0.001845325,0.003206776,2.5E-007
"2017-09-27 23:55:00",15753,"CKVY",12.82,46.85,46.81,47.65,46.35,53.53,54.36,51.99,0.584,30.82,31.05,30.54,3.075,3.588,247.1,42.61,7.014,0,7.53,0.001845325,0.003206776,2.5E-007
"2017-09-28 00:00:00",15754,"CKVY",12.81,44.25,46.03,47.28,44.13,59.44,59.44,53.02,0.587,31.21,31.61,30.87,3.088,3.118,247.9,62.45,5.042,0,7.531,0.00111161,0.00220989,2.5E-007
"2017-09-28 00:05:00",15755,"CKVY",12.81,42.52,43.38,44.25,42.52,62.87,62.87,59.4,0.581,30.79,31.07,30.51,2.504,2.865,247.5,28.82,3.069,0,7.53,0.00111161,0.00220989,2.5E-007
"2017-09-28 00:10:00",15756,"CKVY",12.81,42.59,42.86,43.45,42.46,62.94,63.21,61.32,0.583,30.92,31.1,30.72,2.854,2.516,274,10.38,7.234,0,7.529,0.00111161,0.00220989,2.5E-007
"2017-09-28 00:15:00",15757,"CKVY",12.8,43.88,42.63,43.88,42.15,60.46,64.24,60.46,0.589,30.97,31.18,30.7,3.513,3.056,312.6,21.64,6.138,0,7.531,-0.0009628747,-0.0006836731,2.5E-007
"2017-09-28 00:20:00",15758,"CKVY",12.81,42.89,43.6,44.01,42.89,62.15,62.15,59.85,0.583,30.88,31.16,30.72,3.808,3.763,307.6,24.32,5.042,0,7.53,-0.0009628747,-0.0006836731,2.5E-007
"2017-09-28 00:25:00",15759,"CKVY",12.79,45,43.75,45.06,42.22,58.06,63.69,58.03,0.59,31.08,31.46,30.68,2.995,3.449,1.413,33.69,3.288,0,7.53,-0.0009628747,-0.0006836731,2.5E-007
"2017-09-28 00:30:00",15760,"CKVY",12.8,42.16,44.33,45.55,42.09,64.65,64.65,57,0.589,30.92,31.26,30.22,2.486,2.823,6.756,32.3,3.726,0,7.53,6.365467E-005,0.0007262353,2.5E-007
"2017-09-28 00:35:00",15761,"CKVY",12.8,42.03,41.9,42.28,41.17,64.72,67.12,64.14,0.587,31.09,31.33,30.93,1.768,2.038,305,84.1,2.192,0,7.531,6.365467E-005,0.0007262353,2.5E-007
"2017-09-28 00:40:00",15762,"CKVY",12.8,41.78,41.76,42.22,41.29,65.44,66.3,64.45,0.588,31.02,31.18,30.83,1.603,1.712,153,70.39,2.63,0,7.531,6.365467E-005,0.0007262353,2.5E-007
"2017-09-28 00:45:00",15763,"CKVY",12.8,43.39,42.67,43.51,41.66,60.16,65.48,60.12,0.575,30.79,31.16,30.49,0.933,1.233,213.9,88.1,2.63,0,7.531,-0.003139552,-0.003907328,2.5E-007
"2017-09-28 00:50:00",15764,"CKVY",12.79,43.02,43.51,44.26,42.71,62.39,62.56,59.09,0.588,30.89,31.2,30.51,1.589,1.307,57.23,38.76,5.48,0,7.531,-0.003139552,-0.003907328,2.5E-007
"2017-09-28 00:55:00",15765,"CKVY",12.79,47.59,45.64,47.59,42.9,51.34,62.42,51.34,0.576,30.77,31.33,30.14,2.215,1.912,295.6,69.94,5.48,0,7.53,-0.003139552,-0.003907328,2.5E-007
"2017-09-28 01:00:00",15766,"CKVY",12.79,47.22,47.02,48.15,45.74,51.2,54.4,49.55,0.566,30.24,30.69,29.87,2.573,2.426,157.4,28.41,3.946,0,7.53,-0.002315086,-0.002595649,2.5E-007
"2017-09-28 01:05:00",15767,"CKVY",12.79,45.5,46.6,47.35,45.44,55.32,55.32,51.2,0.573,30.64,31.01,30.18,2.341,2.361,76.88,57.38,5.042,0,7.53,-0.002315086,-0.002595649,2.5E-007
"2017-09-28 01:10:00",15768,"CKVY",12.78,43.52,44.18,45.5,43.46,59.34,59.34,55.32,0.57,30.34,30.53,30.16,2.524,2.396,305.6,12.29,5.918,0,7.531,-0.002315086,-0.002595649,2.5E-007
"2017-09-28 01:15:00",15769,"CKVY",12.78,44.89,43.93,45.01,42.72,57.22,60.89,56.53,0.579,30.45,30.74,30.15,2.734,2.558,354.3,58.76,5.918,0,7.531,-0.001162762,-0.0009122848,2.5E-007
"2017-09-28 01:20:00",15770,"CKVY",12.78,47.85,45.84,47.85,44.21,50.01,58.11,50.01,0.566,30.45,30.76,29.95,3.165,2.86,139.9,86.6,9.86,0,7.531,-0.001162762,-0.0009122848,2.5E-007
"2017-09-28 01:25:00",15771,"CKVY",12.78,46.62,46.3,47.85,44.58,52.38,56.84,49.97,0.566,30.33,30.9,29.88,2.842,3.166,137.3,81.5,6.138,0,7.53,-0.001162762,-0.0009122848,2.5E-007
"2017-09-28 01:30:00",15772,"CKVY",12.77,48.35,47.8,48.47,46.68,50.11,52.41,49.49,0.578,30.41,30.91,29.99,3.372,3.026,51.78,53.23,8.11,0,7.531,0.0003161169,0.001182227,2.5E-007
"2017-09-28 01:35:00",15773,"CKVY",12.77,47.61,46.41,48.35,45.26,51.62,56.22,50.11,0.579,30.45,30.78,29.94,3.661,3.672,308.1,80.4,11.4,0,7.53,0.0003161169,0.001182227,2.5E-007
"2017-09-28 01:40:00",15774,"CKVY",12.77,50.51,47.28,50.57,45.51,45.24,55.81,45.24,0.566,30.53,30.88,30,4.273,3.662,159,77.01,11.18,0,7.531,0.0003161169,0.001182227,2.5E-007
"2017-09-28 01:45:00",15775,"CKVY",12.77,49.27,50.17,51.07,49.27,46.85,47.16,44.07,0.56,30.1,30.47,29.7,5.261,5.077,71.51,56.7,17.1,0,7.531,0.00267452,0.004280165,2.5E-007
"2017-09-28 01:50:00",15776,"CKVY",12.76,48.72,48.74,49.34,48.22,49.36,50.66,46.85,0.577,30.39,31.03,29.78,5.904,5.368,79.98,49.14,14.69,0,7.531,0.00267452,0.004280165,2.5E-007
"2017-09-28 01:55:00",15777,"CKVY",12.76,49.58,49.19,50.08,47.98,47.47,50.25,45.99,0.573,30.33,30.76,29.81,7.393,6.821,69.01,31.44,17.1,0,7.531,0.00267452,0.004280165,2.5E-007
"2017-09-28 02:00:00",15778,"CKVY",12.76,46.49,48.75,49.95,46.49,52.86,52.86,47.19,0.569,30.5,31.14,29.99,7.255,7.232,38.27,51.01,12.28,0,7.531,0.006197309,0.008432866,2.5E-007
"2017-09-28 02:05:00",15779,"CKVY",12.76,44.95,45.83,46.56,44.95,56.77,56.77,52.75,0.576,30.32,30.62,30.04,7.231,7.344,345.5,10.81,8.77,0,7.53,0.006197309,0.008432866,2.5E-007
"2017-09-28 02:10:00",15780,"CKVY",12.75,43.4,44.85,45.75,43.28,60.1,60.1,55.09,0.575,30.43,30.73,30.17,6.08,6.701,347,19.22,8.99,0,7.53,0.006197309,0.008432866,2.5E-007
"2017-09-28 02:15:00",15781,"CKVY",12.74,42.6,42.89,43.47,42.54,61.71,61.71,60.1,0.572,30.51,30.69,30.3,4.593,5.333,354.6,16.75,5.042,0,7.531,0.004020697,0.005523725,2.5E-007
"2017-09-28 02:20:00",15782,"CKVY",12.74,41.98,42.43,43.03,41.98,63.26,63.29,61.44,0.573,30.48,30.76,30.27,3.795,4.291,311.3,17.12,6.576,0,7.53,0.004020697,0.005523725,2.5E-007
"2017-09-28 02:25:00",15783,"CKVY",12.74,41.24,41.22,42.05,40.13,65.97,67.48,63.29,0.581,30.44,30.75,30.12,2.864,3.183,352.7,23.51,7.891,0,7.531,0.004020697,0.005523725,2.5E-007
"2017-09-28 02:30:00",15784,"CKVY",12.74,41.74,43.05,45.26,41.24,64.36,65.83,57.18,0.577,30.64,31.23,30.32,3.102,2.886,325.5,31.81,6.795,0,7.532,-0.0001056052,0.0004524028,2.5E-007
"2017-09-28 02:35:00",15785,"CKVY",12.74,41.12,41.66,42.17,41,65.52,65.52,63.46,0.574,30.51,30.75,30.32,3.022,3.093,326.8,12.19,5.042,0,7.531,-0.0001056052,0.0004524028,2.5E-007
"2017-09-28 02:40:00",15786,"CKVY",12.73,40.99,40.43,41.06,39.88,66.52,68.03,65.49,0.58,30.4,30.74,30.2,3.244,3.152,2.352,8,7.014,0,7.532,-0.0001056052,0.0004524028,2.5E-007
"2017-09-28 02:45:00",15787,"CKVY",12.73,41,41.66,42.17,40.87,65.63,66.48,63.43,0.572,30.51,30.76,30.19,2.9,3.041,324.4,32.86,4.384,0,7.531,-0.0008256572,-0.0005332096,2.5E-007
"2017-09-28 02:50:00",15788,"CKVY",12.73,39.82,40.07,40.93,39.7,69.02,69.02,65.63,0.575,30.33,30.56,29.99,3.074,3.032,352.6,44.76,6.138,0,7.532,-0.0008256572,-0.0005332096,2.5E-007
"2017-09-28 02:55:00",15789,"CKVY",12.72,39.08,39.29,39.82,38.89,70.77,71.22,69.02,0.573,30.48,30.69,30.24,2.33,2.836,102.3,72.39,2.63,0,7.533,-0.0008256572,-0.0005332096,2.5E-007
"2017-09-28 03:00:00",15790,"CKVY",12.72,39.51,39.26,39.57,38.89,70.4,71.19,70.02,0.579,30.52,30.8,30.1,2.957,2.605,339,15.97,5.699,0,7.531,-0.001550821,-0.001563361,2.5E-007
"2017-09-28 03:05:00",15791,"CKVY",12.71,38.4,38.88,39.57,38.4,72.97,72.97,70.29,0.575,30.6,30.79,30.39,3.117,2.959,353.3,18.25,6.795,0,7.532,-0.001550821,-0.001563361,2.5E-007
"2017-09-28 03:10:00",15792,"CKVY",12.72,37.84,38.18,38.59,37.78,75.2,75.2,72.97,0.58,30.65,30.81,30.43,4.182,3.561,351.7,12.03,7.014,0,7.532,-0.001550821,-0.001563361,2.5E-007
"2017-09-28 03:15:00",15793,"CKVY",12.71,37.29,37.66,37.97,37.23,76.47,76.47,75.17,0.577,30.68,30.88,30.48,4.658,4.539,357,8.95,7.891,0,7.532,-0.0009908027,-0.0008283277,2.5E-007
"2017-09-28 03:20:00",15794,"CKVY",12.71,35.87,36.73,37.29,35.87,79.63,79.63,76.44,0.568,30.4,30.64,30.01,3.823,4.271,312.8,48.6,4.165,0,7.531,-0.0009908027,-0.0008283277,2.5E-007
"2017-09-28 03:25:00",15795,"CKVY",12.7,36.67,36.46,36.86,35.87,78.26,80.3,77.98,0.576,30.59,30.85,30.22,3.689,3.78,326.1,21.01,6.357,0,7.532,-0.0009908027,-0.0008283277,2.5E-007
"2017-09-28 03:30:00",15796,"CKVY",12.69,36.86,36.62,36.98,36.3,78.26,78.87,78.12,0.58,30.59,30.89,30.34,3.841,3.628,354.1,23.66,8.99,0,7.531,-0.001249913,-0.001199296,2.5E-007
"2017-09-28 03:35:00",15797,"CKVY",12.69,35.93,36.15,36.86,35.81,81.2,81.3,78.26,0.581,30.63,30.82,30.44,5.538,4.669,347.9,10.16,8.99,0,7.531,-0.001249913,-0.001199296,2.5E-007
"2017-09-28 03:40:00",15798,"CKVY",12.68,35.62,35.92,36.18,35.62,81.2,81.3,80.7,0.574,30.67,30.88,30.38,5.616,5.708,7.647,23.8,6.795,0,7.532,-0.001249913,-0.001199296,2.5E-007
"2017-09-28 03:45:00",15799,"CKVY",12.68,35.31,35.41,35.74,35.13,82.4,82.4,81.1,0.575,30.43,30.56,30.24,4.5,5.103,284.8,55.78,5.042,0,7.531,-0.0007124203,-0.0005318018,2.5E-007
"2017-09-28 03:50:00",15800,"CKVY",12.68,35.87,35.6,35.87,35.13,80.7,82.4,80.7,0.576,30.5,30.71,30.1,3.372,3.999,359.3,17.27,7.234,0,7.532,-0.0007124203,-0.0005318018,2.5E-007
"2017-09-28 03:55:00",15801,"CKVY",12.67,35.56,35.83,36.12,35.5,80.9,80.9,79.97,0.57,30.41,30.62,30.19,3.282,3.178,14.69,20.5,7.453,0,7.531,-0.0007124203,-0.0005318018,2.5E-007
"2017-09-28 04:00:00",15802,"CKVY",12.67,34.88,35.14,35.68,34.69,82.9,82.9,80.9,0.568,30.16,30.4,29.96,3.682,3.557,334.1,24.79,5.918,0,7.531,-0.001738317,-0.001864033,2.5E-007
"2017-09-28 04:05:00",15803,"CKVY",12.66,34.88,34.95,35.13,34.69,82.5,82.9,82.4,0.566,30.21,30.36,29.99,4.092,3.823,338,9.13,7.672,0,7.532,-0.001738317,-0.001864033,2.5E-007
"2017-09-28 04:10:00",15804,"CKVY",12.66,35.06,34.85,35.19,34.57,81.9,83,81.8,0.566,30.09,30.32,29.9,4.176,4.055,357.2,15.14,8.33,0,7.531,-0.001738317,-0.001864033,2.5E-007
"2017-09-28 04:15:00",15805,"CKVY",12.66,35.44,35.21,35.5,35,81.2,82.4,81.2,0.569,30.26,30.46,30.04,5.14,4.631,356,9.65,9.64,0,7.531,-0.001427668,-0.001451991,2.5E-007
"2017-09-28 04:20:00",15806,"CKVY",12.65,35.2,35.06,35.5,34.82,81.9,82.6,81.1,0.569,30.12,30.41,29.84,5.371,5.184,353.6,12.78,9.21,0,7.531,-0.001427668,-0.001451991,2.5E-007
"2017-09-28 04:25:00",15807,"CKVY",12.65,34.83,35.17,35.38,34.77,82.3,82.4,81.6,0.563,30.22,30.43,29.94,5.896,5.839,354.6,10.57,8.55,0,7.531,-0.001427668,-0.001451991,2.5E-007
"2017-09-28 04:30:00",15808,"CKVY",12.63,34.4,34.57,34.83,34.34,83.7,83.8,82.4,0.563,30.03,30.18,29.84,5.242,5.617,352.8,12.02,6.795,0,7.531,-0.0006750186,-0.000501868,2.5E-007
"2017-09-28 04:35:00",15809,"CKVY",12.63,34.52,34.44,34.64,34.27,83.4,84,83.4,0.563,30.05,30.2,29.9,4.969,5.151,331.4,8.67,6.576,0,7.531,-0.0006750186,-0.000501868,2.5E-007
"2017-09-28 04:40:00",15810,"CKVY",12.63,34.22,34.27,34.64,33.91,84.2,84.3,83.2,0.562,29.87,30.13,29.56,4.683,4.718,0.936,12.84,7.014,0,7.531,-0.0006750186,-0.000501868,2.5E-007
"2017-09-28 04:45:00",15811,"CKVY",12.63,34.03,33.99,34.21,33.78,84.6,84.7,84,0.561,29.8,30.01,29.56,4.527,4.516,343.5,11.71,6.138,0,7.531,-0.001216924,-0.001187122,2.5E-007
"2017-09-28 04:50:00",15812,"CKVY",12.63,33.6,33.92,34.28,33.48,84.9,84.9,83.8,0.553,29.69,30.05,29.39,4.21,4.43,333,14.17,6.138,0,7.531,-0.001216924,-0.001187122,2.5E-007
"2017-09-28 04:55:00",15813,"CKVY",12.63,31.94,32.67,33.54,31.75,88.9,88.9,84.8,0.541,29.09,29.56,28.61,3.893,4.027,307.7,11.22,5.699,0,7.531,-0.001216924,-0.001187122,2.5E-007
"2017-09-28 05:00:00",15814,"CKVY",12.63,33.05,32.48,33.05,31.81,87.9,89.5,87.9,0.56,29.51,29.86,28.93,4.063,4.067,337.6,6.158,6.138,0,7.531,-0.001757945,-0.001900933,2.5E-007
"2017-09-28 05:05:00",15815,"CKVY",12.62,33.05,33.12,33.36,32.87,86.6,87.9,86.3,0.552,29.64,29.83,29.47,3.785,3.842,318.3,13.17,3.946,0,7.531,-0.001757945,-0.001900933,2.5E-007
"2017-09-28 05:10:00",15816,"CKVY",12.61,31.57,31.73,33.11,30.83,90.5,90.9,85.3,0.543,28.61,29.54,27.41,3.775,3.786,308.5,11.38,5.042,0,7.531,-0.001757945,-0.001900933,2.5E-007
"2017-09-28 05:15:00",15817,"CKVY",12.61,31.2,31.5,31.75,31.07,90,90.5,89.6,0.532,28.91,29.22,28.5,3.262,3.518,320.7,8.57,4.603,0,7.531,-0.002139042,-0.002421979,2.5E-007
"2017-09-28 05:20:00",15818,"CKVY",12.61,30.95,31.22,31.63,30.83,89.5,90.6,88.8,0.524,28.57,29.14,28.04,3.427,3.363,310.3,10.09,4.603,0,7.531,-0.002139042,-0.002421979,2.5E-007
"2017-09-28 05:25:00",15819,"CKVY",12.61,31.32,31.22,31.44,30.89,90.5,90.8,89.4,0.538,28.71,29.06,28.2,3.231,3.379,327.1,7.797,4.165,0,7.531,-0.002139042,-0.002421979,2.5E-007
"2017-09-28 05:30:00",15820,"CKVY",12.61,32.25,32.22,32.62,31.26,88,90.8,87.7,0.543,29.4,29.76,28.83,3.476,3.333,324,13,4.603,0,7.531,-0.002435441,-0.002839635,2.5E-007
"2017-09-28 05:35:00",15821,"CKVY",12.6,31.94,31.95,32.31,31.63,89.2,89.3,88,0.543,28.96,29.22,28.64,3.723,3.538,324.3,8.57,6.357,0,7.531,-0.002435441,-0.002839635,2.5E-007
"2017-09-28 05:40:00",15822,"CKVY",12.6,31.7,31.62,31.94,31.33,89.8,90.2,88.9,0.542,28.91,29.17,28.6,3.824,3.821,322.8,11,5.042,0,7.532,-0.002435441,-0.002839635,2.5E-007
"2017-09-28 05:45:00",15823,"CKVY",12.6,30.71,31.13,31.58,30.65,90.1,90.5,88.8,0.522,28.49,28.94,27.84,3.405,3.585,302.7,11.61,3.288,0,7.532,-0.0022372,-0.002558707,2.5E-007
"2017-09-28 05:50:00",15824,"CKVY",12.58,31.08,30.99,31.33,30.59,90.1,91.3,90.1,0.53,28.6,29,28.05,2.755,3.209,302.9,6.698,3.288,0,7.532,-0.0022372,-0.002558707,2.5E-007
"2017-09-28 05:55:00",15825,"CKVY",12.6,31.21,31.07,31.33,30.84,90.4,90.8,89.8,0.535,28.59,28.88,28.21,2.198,2.409,289.5,10.49,2.411,0,7.531,-0.0022372,-0.002558707,2.5E-007
"2017-09-28 06:00:00",15826,"CKVY",12.6,30.84,31.35,31.64,30.71,88.6,90.5,88.5,0.516,28.67,29.07,27.73,2.102,2.132,317.7,13.35,2.85,0.000601395,7.531,-0.002938485,-0.003598292,2.5E-007
"2017-09-28 06:05:00",15827,"CKVY",12.59,30.84,30.62,31.02,30.34,91.1,91.3,88.6,0.531,28.17,28.78,27.72,2.102,2.073,288.1,4.14,2.85,0.05112111,7.531,-0.002938485,-0.003598292,2.5E-007
"2017-09-28 06:10:00",15828,"CKVY",12.59,31.58,31.4,31.7,30.84,88.2,91.2,88.2,0.53,28.77,29,28.37,2.096,2.097,303.3,9.24,2.63,0.2500613,7.532,-0.002938485,-0.003598292,2.5E-007
"2017-09-28 06:15:00",15829,"CKVY",12.59,30.22,30.7,31.64,30.16,89.7,90.4,86.7,0.51,27.78,28.59,27.06,1.911,2.055,264.4,15.87,2.411,0.741149,7.531,-0.003223907,-0.004082377,0.001874595
"2017-09-28 06:20:00",15830,"CKVY",12.59,30.47,29.99,30.47,29.66,91.8,91.9,89.4,0.527,27.6,28.38,27.06,1.59,1.694,295.8,12.73,1.754,1.531749,7.533,-0.003223907,-0.004082377,0.001874595
"2017-09-28 06:25:00",15831,"CKVY",12.59,30.96,30.67,31.09,30.41,90.6,91.9,90.4,0.531,28.34,28.66,28.02,1.289,1.427,353.3,14.93,1.754,2.666944,7.532,-0.003223907,-0.004082377,0.001874595
"2017-09-28 06:30:00",15832,"CKVY",12.59,31.02,31.23,31.7,30.96,89.1,90.6,87.7,0.523,28.38,28.95,27.8,0.94,1.132,318.7,48.04,1.754,4.206747,7.532,-0.003617147,-0.004837079,0.008871878
"2017-09-28 06:35:00",15833,"CKVY",12.6,30.34,30.65,31.15,30.22,91,91.1,88.7,0.52,27.99,28.37,27.74,1.161,1.06,236.7,15.13,2.411,6.149575,7.532,-0.003617147,-0.004837079,0.008871878
"2017-09-28 06:40:00",15834,"CKVY",12.61,29.6,29.97,30.34,29.54,91.5,91.7,91,0.507,27.77,28.09,27.36,1.341,1.35,268.8,19.72,2.63,8.324816,7.531,-0.003617147,-0.004837079,0.008871878
"2017-09-28 06:45:00",15835,"CKVY",12.61,28.8,29.11,29.6,28.8,91.6,91.7,90.9,0.491,26.9,27.43,26.62,1.203,1.231,323.9,17.21,0.877,10.53799,7.532,-0.001215215,-0.0009683594,0.02215246
"2017-09-28 06:50:00",15836,"CKVY",12.62,28.81,28.78,28.99,28.62,92.5,92.5,91.4,0.496,26.67,26.92,26.44,0.633,0.904,284,70.8,0.877,12.8453,7.531,-0.001215215,-0.0009683594,0.02215246
"2017-09-28 06:55:00",15837,"CKVY",12.64,29.61,29.14,29.74,28.68,94,94.1,92.5,0.521,27.49,28.25,26.78,0.44,0.451,100.1,24.96,1.973,15.9673,7.532,-0.001215215,-0.0009683594,0.02215246
"2017-09-28 07:00:00",15838,"CKVY",12.71,30.23,29.66,30.23,29.43,93.6,94,93.2,0.532,28.01,28.63,27.72,0.446,0.447,144.6,2.543,0.877,22.39194,7.532,-0.0003164401,-0.0002104757,0.04980897
"2017-09-28 07:05:00",15839,"CKVY",12.9,31.1,30.67,31.16,30.11,91.1,93.6,91.1,0.536,28.69,28.86,28.48,0.808,0.659,110.9,9.04,2.411,38.30215,7.533,-0.0003164401,-0.0002104757,0.04980897
"2017-09-28 07:10:00",15840,"CKVY",13.08,32.21,31.74,32.21,31.1,88.8,91.1,88.8,0.547,29.17,29.49,28.77,0.578,0.69,136.8,24.16,1.096,57.03741,7.532,-0.0003164401,-0.0002104757,0.04980897
"2017-09-28 07:15:00",15841,"CKVY",13.31,32.7,32.45,32.83,32.09,87.2,88.8,87.1,0.548,29.27,29.64,29.04,0.634,0.623,167.4,4.962,1.096,75.84055,7.531,0.0009716316,0.001239584,0.08851223
"2017-09-28 07:20:00",15842,"CKVY",13.59,32.58,32.6,32.7,32.46,88.9,89,87.1,0.556,29.48,29.78,29.13,0.457,0.481,246.4,13.15,1.754,91.71637,7.532,0.0009716316,0.001239584,0.08851223
"2017-09-28 07:25:00",15843,"CKVY",13.86,32.89,32.58,32.95,32.4,90.5,90.5,88.6,0.573,29.75,30.48,29.43,0.895,0.694,299,33.33,2.192,111.7968,7.531,0.0009716316,0.001239584,0.08851223
"2017-09-28 07:30:00",15844,"CKVY",14,34.19,33.49,34.25,32.83,87.2,90.8,86.5,0.582,30.43,31.02,29.97,1.058,0.966,347.7,12.1,1.315,133.8048,7.531,0.005796263,0.006436464,0.1307873
"2017-09-28 07:35:00",15845,"CKVY",13.89,35.05,34.7,35.05,34.13,85.6,87.3,84.4,0.591,30.81,31.28,30.37,0.967,1.031,273.6,35.41,1.754,152.6774,7.531,0.005796263,0.006436464,0.1307873
"2017-09-28 07:40:00",15846,"CKVY",13.82,35.3,35.11,35.3,34.93,83.8,85.6,83.8,0.584,30.94,31.24,30.66,0.605,0.803,245,7.808,1.315,165.5039,7.532,0.005796263,0.006436464,0.1307873
"2017-09-28 07:45:00",15847,"CKVY",13.78,36.04,35.64,36.04,35.18,81.3,83.8,80.8,0.583,30.8,31.22,30.47,0.361,0.461,241.1,19.44,0.877,169.3593,7.531,0.01087295,0.01199174,0.1744079
"2017-09-28 07:50:00",15848,"CKVY",13.74,38.33,36.89,38.39,35.92,76.49,81.7,76.46,0.601,31.37,32.23,30.61,0.227,0.319,213,41.49,1.315,169.8595,7.531,0.01087295,0.01199174,0.1744079
"2017-09-28 07:55:00",15849,"CKVY",13.72,37.77,37.72,38.33,37.22,78.31,80.1,75.67,0.602,31.29,32.07,30.54,0.596,0.436,195.9,11.84,2.85,185.3201,7.531,0.01087295,0.01199174,0.1744079
"2017-09-28 08:00:00",15850,"CKVY",13.7,38.02,38.09,38.39,37.84,75.01,79,75.01,0.582,31.51,32.33,30.72,0.838,0.702,227.9,17.42,1.754,207.8264,7.53,0.01706997,0.0185744,0.2184232
"2017-09-28 08:05:00",15851,"CKVY",13.69,38.39,38.05,38.51,37.77,74.43,76.73,73.43,0.586,30.86,31.51,30.42,1.03,0.978,248.5,25.2,1.754,224.2425,7.53,0.01706997,0.0185744,0.2184232
"2017-09-28 08:10:00",15852,"CKVY",13.69,38.38,38.55,38.82,38.33,75.41,76.59,74.25,0.594,31.45,31.91,30.9,0.922,0.911,227,20.53,2.192,222.6969,7.529,0.01706997,0.0185744,0.2184232
"2017-09-28 08:15:00",15853,"CKVY",13.69,39.12,38.49,39.12,38.2,77.37,77.44,74.52,0.627,31.55,32.65,30.82,1.202,1.083,278.5,17.56,2.63,198.2038,7.529,0.01881915,0.0209084,0.2623217
"2017-09-28 08:20:00",15854,"CKVY",13.67,39.43,39.12,39.49,38.94,74.45,77.54,72.25,0.611,31.51,32.72,30.8,1.736,1.43,295.4,15.82,3.507,208.7699,7.529,0.01881915,0.0209084,0.2623217
"2017-09-28 08:25:00",15855,"CKVY",13.67,40.17,39.8,40.17,39.37,73.76,74.55,72.63,0.623,32.07,32.57,31.58,2.154,1.974,289,14.16,3.946,232.2915,7.53,0.01881915,0.0209084,0.2623217
"2017-09-28 08:30:00",15856,"CKVY",13.66,40.97,40.52,40.97,40.11,73.35,74.52,72.36,0.639,32.63,33.13,32.12,2.335,2.235,265.2,25.94,3.726,292.3931,7.53,0.02949132,0.03311889,0.3049379
"2017-09-28 08:35:00",15857,"CKVY",13.66,41.77,41.4,41.95,40.85,71.21,73.76,70.39,0.64,33.08,33.88,32.16,2.033,2.215,305.7,35.86,3.946,327.1267,7.529,0.02949132,0.03311889,0.3049379
"2017-09-28 08:40:00",15858,"CKVY",13.66,41.83,42.27,42.57,41.64,68.84,72.11,68.46,0.62,33.11,34.06,32.3,2.175,2.017,359,15.5,6.138,340.1665,7.53,0.02949132,0.03311889,0.3049379
"2017-09-28 08:45:00",15859,"CKVY",13.66,42.32,42.05,42.51,41.64,68.98,70.94,67.16,0.633,32.54,33.51,31.98,2.477,2.35,11.36,14.15,5.042,314.7505,7.53,0.03284464,0.03729918,0.3461877
"2017-09-28 08:50:00",15860,"CKVY",13.67,43.49,42.88,43.49,42.26,69.69,71.45,67.91,0.669,33.7,34.7,32.76,3.12,2.808,4.569,16.07,5.042,314.0519,7.529,0.03284464,0.03729918,0.3461877
"2017-09-28 08:55:00",15861,"CKVY",13.66,44.04,43.62,44.16,43.18,66.74,70.89,66.46,0.654,34.03,34.91,33.45,2.962,3.103,5.119,17.76,4.603,343.9307,7.53,0.03284464,0.03729918,0.3461877
"2017-09-28 09:00:00",15862,"CKVY",13.65,44.59,44.25,44.96,43.67,62.89,68.21,62.65,0.629,33.71,34.84,32.57,2.911,2.901,2.269,25.01,4.822,406.359,7.53,0.04532784,0.05155758,0.3857286
"2017-09-28 09:05:00",15863,"CKVY",13.66,45.51,44.94,45.76,44.28,62.37,66.04,61.23,0.646,33.38,34.57,32.51,2.401,2.688,347.4,30.13,3.946,441.9444,7.531,0.04532784,0.05155758,0.3857286
"2017-09-28 09:10:00",15864,"CKVY",13.66,45.2,45.45,45.7,45.14,62.02,63.57,60.82,0.635,33.17,34.04,32.56,2.152,2.315,324.2,17.03,3.288,440.6694,7.53,0.04532784,0.05155758,0.3857286
"2017-09-28 09:15:00",15865,"CKVY",13.67,46.12,45.59,46.12,45.14,60.51,64.43,60.41,0.642,33.59,34.47,32.99,1.878,1.982,330.7,13.8,3.946,374.7993,7.53,0.04313241,0.04921205,0.424256
"2017-09-28 09:20:00",15866,"CKVY",13.67,46.19,46.38,46.74,46,59.34,63.74,58.66,0.631,33.37,34.88,32.74,1.955,1.909,329.4,33.35,3.946,362.3395,7.53,0.04313241,0.04921205,0.424256
"2017-09-28 09:25:00",15867,"CKVY",13.68,46.12,46.12,46.43,45.75,59.58,61.51,58.69,0.632,32.94,33.72,32.36,2.003,1.924,332.4,35.95,4.822,329.1515,7.53,0.04313241,0.04921205,0.424256
"2017-09-28 09:30:00",15868,"CKVY",13.67,47.47,46.97,47.78,46,58.14,61.44,57.73,0.649,33.73,34.97,32.61,1.824,1.997,290.7,35.44,4.603,369.3764,7.531,0.04739426,0.05353595,0.4604326
"2017-09-28 09:35:00",15869,"CKVY",13.67,48.46,47.84,48.46,47.22,58.72,60.13,56.59,0.68,34.17,34.93,33.35,1.63,1.633,302.8,47.08,3.288,402.1562,7.531,0.04739426,0.05353595,0.4604326
"2017-09-28 09:40:00",15870,"CKVY",13.67,48.82,48.78,49.07,48.46,55.76,59.1,53.94,0.655,33.61,35.17,32.58,1.638,1.762,322.2,35.91,4.822,487.6192,7.533,0.04739426,0.05353595,0.4604326
"2017-09-28 09:45:00",15871,"CKVY",13.66,48.69,48.92,49.5,48.26,55.04,56.82,53.53,0.643,33.43,34.44,32.4,2.261,1.852,330.7,30.06,6.576,553.1926,7.532,0.06933337,0.07697405,0.4939794
"2017-09-28 09:50:00",15872,"CKVY",13.67,49.37,48.86,49.44,48.32,54.97,57.34,53.46,0.659,33.6,34.77,32.89,2.712,2.575,345.1,29.32,5.261,572.5026,7.531,0.06933337,0.07697405,0.4939794
"2017-09-28 09:55:00",15873,"CKVY",13.66,49.92,49.9,50.42,49.31,52.39,56.75,52.29,0.641,34.43,35.31,33.16,3.105,2.751,342.7,30.06,6.357,571.7181,7.532,0.06933337,0.07697405,0.4939794
"2017-09-28 10:00:00",15874,"CKVY",13.66,50.17,49.71,50.29,49.24,54.07,57.51,52.02,0.668,33.81,35.36,32.8,3.29,3.282,323.6,20.21,6.357,549.5609,7.532,0.0678382,0.07738373,0.5251366
"2017-09-28 10:05:00",15875,"CKVY",13.67,50.17,50.08,50.36,49.68,50.99,55.76,50.82,0.63,34.16,34.91,32.66,3.866,3.537,338.4,17.57,7.453,516.3325,7.533,0.0678382,0.07738373,0.5251366
"2017-09-28 10:10:00",15876,"CKVY",13.66,50.78,50.54,51.15,49.98,51.15,53.39,49.58,0.646,33.43,34.5,32.51,4.543,4.28,339,13.88,8.33,491.5161,7.533,0.0678382,0.07738373,0.5251366
"2017-09-28 10:15:00",15877,"CKVY",13.66,51.26,50.98,51.64,50.65,49.74,54.07,48.92,0.64,33.4,35,32.55,4.83,4.66,325.2,14.44,7.672,502.6231,7.534,0.06721561,0.07923931,0.5540205
"2017-09-28 10:20:00",15878,"CKVY",13.65,51.19,51.17,51.5,50.77,50.46,52.35,48.61,0.647,33.2,34.45,32.17,4.979,4.873,318,18.86,7.672,489.3343,7.534,0.06721561,0.07923931,0.5540205
"2017-09-28 10:25:00",15879,"CKVY",13.65,50.88,50.9,51.63,50.64,51.38,52.89,49.74,0.651,33.33,34.84,32.57,4.713,4.791,331.5,15.34,6.795,442.8294,7.534,0.06721561,0.07923931,0.5540205
"2017-09-28 10:30:00",15880,"CKVY",13.65,51.87,51.59,52.24,50.82,49.32,52,48.05,0.649,33.51,34.66,32.81,4.249,4.407,338.5,20.63,6.795,410.8262,7.534,0.06290793,0.07595716,0.5801149
"2017-09-28 10:35:00",15881,"CKVY",13.65,53.1,52.97,54.03,51.87,45.65,51.72,44.86,0.628,33.57,35.6,31.78,3.617,3.956,330.6,28.23,6.576,482.1805,7.534,0.06290793,0.07595716,0.5801149
"2017-09-28 10:40:00",15882,"CKVY",13.66,53.1,53.07,53.35,52.79,46.03,49.73,44.28,0.633,33.44,34.86,31.89,3.479,3.539,15.15,34.25,5.918,599.374,7.535,0.06290793,0.07595716,0.5801149
"2017-09-28 10:45:00",15883,"CKVY",13.66,53.78,53.39,53.91,53.04,47.2,48.23,43.08,0.666,32.58,34.53,31.36,3.105,3.433,340.9,40.18,4.603,655.4721,7.534,0.08784667,0.1015564,0.6030914
"2017-09-28 10:50:00",15884,"CKVY",13.66,54.09,53.87,54.46,53.47,44.59,48.88,43.9,0.636,33.64,35.31,32.45,3.434,3.236,340.8,30.8,6.357,617.8924,7.534,0.08784667,0.1015564,0.6030914
"2017-09-28 10:55:00",15885,"CKVY",13.66,54.03,54.41,54.89,53.97,42.12,46.54,40.75,0.6,32.39,34.65,30.77,3.249,3.394,335.4,25.51,5.918,604.4525,7.534,0.08784667,0.1015564,0.6030914
"2017-09-28 11:00:00",15886,"CKVY",13.66,54.77,54.7,55.45,53.97,44.93,45.17,40.92,0.657,32.26,33.92,31.04,3.75,3.432,326.9,30.86,6.357,630.2789,7.535,0.09102005,0.1049308,0.6232476
"2017-09-28 11:05:00",15887,"CKVY",13.66,54.88,55.01,55.5,54.58,41.19,45.34,40.33,0.605,32.77,34.55,31.29,3.577,3.691,323.5,32.82,7.014,655.0934,7.534,0.09102005,0.1049308,0.6232476
"2017-09-28 11:10:00",15888,"CKVY",13.66,54.82,54.62,54.94,54.32,41.39,43.38,40.74,0.607,31.87,32.88,31.16,3.335,3.482,262.6,21.63,4.822,607.8762,7.534,0.09102005,0.1049308,0.6232476
"2017-09-28 11:15:00",15889,"CKVY",13.65,54.82,54.65,54.94,54.45,41.05,42.73,40.54,0.601,31.64,32.5,31.08,2.542,2.96,30.12,81.9,3.069,536.6185,7.534,0.07515815,0.08845285,0.6404496
"2017-09-28 11:20:00",15890,"CKVY",13.65,56.48,55.84,56.85,54.82,41.77,44.38,38.75,0.65,32.7,34.71,31.53,2.241,2.309,166.3,72.83,7.234,492.8819,7.535,0.07515815,0.08845285,0.6404496
"2017-09-28 11:25:00",15891,"CKVY",13.64,56.59,57.15,58.27,56.42,39.5,47.25,38.61,0.617,33.6,37.78,31.98,2.876,2.476,164.7,30.62,9.86,543.5588,7.535,0.07515815,0.08845285,0.6404496
"2017-09-28 11:30:00",15892,"CKVY",13.64,56.9,56.53,57.33,56.04,37.99,41.83,37.79,0.6,32.16,33.51,31.22,3.601,3.028,206.9,63.62,10.3,606.4289,7.535,0.09323387,0.1063082,0.6530496
"2017-09-28 11:35:00",15893,"CKVY",13.64,57.58,57.07,58.07,56.22,36.69,40.73,36.28,0.594,32.19,33.64,30.89,4.116,4.036,175.8,44.08,10.74,663.2426,7.534,0.09323387,0.1063082,0.6530496
"2017-09-28 11:40:00",15894,"CKVY",13.64,58.5,57.97,58.63,57.27,41.08,41.76,36.69,0.688,33.15,34.96,31.31,4.369,4.283,169.6,20.72,8.11,618.7925,7.535,0.09323387,0.1063082,0.6530496
"2017-09-28 11:45:00",15895,"CKVY",13.64,58.38,57.98,59.06,57.14,35.86,41.56,35.86,0.598,32.36,35.36,30.76,4.797,4.989,161.3,39.15,14.03,600.7833,7.534,0.09384484,0.111761,0.663235
"2017-09-28 11:50:00",15896,"CKVY",13.64,57.27,57.59,58.38,56.9,36.48,38.23,34.84,0.584,31.12,32.33,29.62,5.485,5.2,101,15.56,10.52,614.8563,7.536,0.09384484,0.111761,0.663235
"2017-09-28 11:55:00",15897,"CKVY",13.64,59.61,58.79,60.48,57.27,36.89,41.49,36,0.643,33.47,36.67,30.76,5.797,5.345,126.8,20.43,14.25,639.6929,7.535,0.09384484,0.111761,0.663235
"2017-09-28 12:00:00",15898,"CKVY",13.63,59,59.22,60.11,58.5,36,40.63,35.66,0.613,33.57,35.78,31.96,8.4,6.909,111.6,13.93,18.19,677.5599,7.535,0.1055128,0.1276239,0.669602
"2017-09-28 12:05:00",15899,"CKVY",13.62,59.37,58.97,59.86,58.25,35.21,41.28,35.14,0.608,33.15,35.86,31.72,9.34,8.79,107.4,25.63,13.59,685.7766,7.535,0.1055128,0.1276239,0.669602
"2017-09-28 12:10:00",15900,"CKVY",13.62,59.73,59.33,59.86,58.81,38.64,39.39,34.63,0.676,33.44,34.91,31.36,10.47,10.31,114.5,19.49,16.66,723.7042,7.536,0.1055128,0.1276239,0.669602
"2017-09-28 12:15:00",15901,"CKVY",13.62,58.99,59.7,60.78,58.55,38.19,41.59,34.46,0.651,33.79,36.82,31.45,9.49,9.96,103.1,11.78,16.88,724.4736,7.535,0.1137243,0.1442229,0.6720096
"2017-09-28 12:20:00",15902,"CKVY",13.62,59.04,59.4,60.28,58.73,38.19,40.18,33.87,0.652,32.88,35.56,31.02,9.62,9.55,96.5,14.14,14.47,719.9874,7.535,0.1137243,0.1442229,0.6720096
"2017-09-28 12:25:00",15903,"CKVY",13.61,59.23,59.02,59.53,58.3,36.37,41.04,36.37,0.625,33.73,35.48,32.53,10.76,10.06,124.6,10.53,17.32,706.2109,7.535,0.1137243,0.1442229,0.6720096
"2017-09-28 12:30:00",15904,"CKVY",13.61,58.61,58.9,59.72,58.05,36.99,40.59,35.72,0.622,33.37,35.36,31.57,11.51,11.25,135.4,11.77,18.41,697.3228,7.535,0.1112304,0.142485,0.6717883
"2017-09-28 12:35:00",15905,"CKVY",13.61,58.73,59.11,59.84,58.48,35.51,41,34.9,0.599,33.42,35.56,31.21,11.94,11.62,129.2,12.2,17.1,687.7952,7.535,0.1112304,0.142485,0.6717883
"2017-09-28 12:40:00",15906,"CKVY",13.6,59.46,59.27,60.02,58.42,35.14,38.74,34.69,0.609,32.62,34.19,31.17,11.32,11.56,146.9,14.37,20.39,682.4096,7.535,0.1112304,0.142485,0.6717883
"2017-09-28 12:45:00",15907,"CKVY",13.61,59.15,59.69,60.33,59.09,34.89,38.94,34.55,0.598,33.13,34.92,31.28,11.35,11.35,138.7,9.26,16.44,687.1191,7.534,0.1131521,0.1470213,0.6682572
"2017-09-28 12:50:00",15908,"CKVY",13.6,59.89,60.08,60.51,59.15,35.68,37.5,33.39,0.628,32.54,34.09,31.14,11.02,11.22,166.2,11.62,17.54,700.3201,7.535,0.1131521,0.1470213,0.6682572
"2017-09-28 12:55:00",15909,"CKVY",13.6,60.01,60.17,60.94,59.4,33.87,40.14,32.56,0.598,32.6,35.95,30.81,10.28,10.78,146.2,14.94,13.15,695.3979,7.534,0.1131521,0.1470213,0.6682572
"2017-09-28 13:00:00",15910,"CKVY",13.6,61.37,59.82,61.37,58.96,36.95,37.91,32.56,0.685,32.1,34.97,30.2,8.63,9.3,150.5,27.84,13.37,682.2257,7.534,0.1119633,0.1449808,0.661649
"2017-09-28 13:05:00",15911,"CKVY",13.6,59.64,60.65,61.68,59.46,38.25,38.53,32.8,0.667,33.36,35.31,31.87,8.95,8.75,140.9,17.87,15.34,670.8831,7.534,0.1119633,0.1449808,0.661649
"2017-09-28 13:10:00",15912,"CKVY",13.6,57.36,59.02,61.12,57.36,38.8,40.72,34.52,0.623,33.05,36.38,31.44,8.35,8.78,127,13.54,12.71,613.5897,7.535,0.1119633,0.1449808,0.661649
"2017-09-28 13:15:00",15913,"CKVY",13.6,59.64,59,60.44,57.36,33.93,40.38,33.14,0.592,32.67,34.31,31.02,7.307,7.765,117.7,22.59,8.33,530.0023,7.533,0.09518719,0.1227024,0.6504446
"2017-09-28 13:20:00",15914,"CKVY",13.6,61.24,60.53,61.61,59.58,34.07,38.73,33.9,0.629,33.36,35.23,31.27,6.31,6.858,104.3,14.28,11.4,567.3884,7.534,0.09518719,0.1227024,0.6504446
"2017-09-28 13:25:00",15915,"CKVY",13.6,61,60.84,61.86,60.01,35.24,39.9,33.83,0.645,33.55,36.08,31.8,6.985,6.579,115.8,27.52,13.15,654.053,7.533,0.09518719,0.1227024,0.6504446
"2017-09-28 13:30:00",15916,"CKVY",13.59,61.31,60.96,61.31,60.5,33.56,37.84,32.63,0.621,32.82,34.86,31.6,7.823,7.408,133.1,28.67,12.28,741.6193,7.534,0.1144865,0.1408785,0.6362936
"2017-09-28 13:35:00",15917,"CKVY",13.59,61.43,61.4,62.05,60.57,34.07,38.66,31.88,0.633,33.11,35.69,31.24,8.16,8.06,159.5,16.76,15.34,707.3444,7.533,0.1144865,0.1408785,0.6362936
"2017-09-28 13:40:00",15918,"CKVY",13.59,61,61.58,62.17,60.81,36.5,36.5,32.7,0.668,33.18,34.81,31.81,8.32,8.14,146.6,22.89,16,679.1851,7.533,0.1144865,0.1408785,0.6362936
"2017-09-28 13:45:00",15919,"CKVY",13.58,61.8,61.17,61.8,60.2,32.36,37.67,31.57,0.609,32.47,34.91,30.22,8.96,8.78,165.1,28.93,14.25,657.3768,7.533,0.1051249,0.1345505,0.619372
"2017-09-28 13:50:00",15920,"CKVY",13.58,61.31,62.1,62.79,61.18,33.86,35.65,31.64,0.626,33.12,35.02,31.51,8.66,8.59,155,26.64,14.47,606.847,7.533,0.1051249,0.1345505,0.619372
"2017-09-28 13:55:00",15921,"CKVY",13.58,60.69,60.92,61.49,60.32,30.81,35.72,30.3,0.558,31.87,33.59,29.46,8.29,8.68,165.3,22.77,14.47,590.63,7.532,0.1051249,0.1345505,0.619372
"2017-09-28 14:00:00",15922,"CKVY",13.57,60.62,60.8,61.49,60.38,33.93,34.14,30.23,0.613,30.74,32.68,29.49,6.484,7.324,156.9,33.18,5.48,594.9989,7.532,0.1046327,0.134146,0.5998511
"2017-09-28 14:05:00",15923,"CKVY",13.57,60.93,60.77,61.17,60.38,34.07,37.05,32.97,0.622,32.88,34.6,31.21,6.184,6.439,145.8,22.2,11.4,598.1482,7.533,0.1046327,0.134146,0.5998511
"2017-09-28 14:10:00",15924,"CKVY",13.56,61.41,61.31,61.91,60.56,32.83,38.18,32.83,0.61,33.9,35.73,31.96,6.109,5.925,147.3,11.06,13.81,581.3933,7.532,0.1046327,0.134146,0.5998511
"2017-09-28 14:15:00",15925,"CKVY",13.56,59.62,59.9,61.41,59.19,35.43,39.65,32.35,0.617,32.76,34.91,31.56,7.499,6.869,115.1,17.88,14.69,508.9477,7.531,0.08269554,0.1058986,0.5752765
"2017-09-28 14:20:00",15926,"CKVY",13.55,61.4,60.27,61.4,59.56,36.6,38.17,33.51,0.679,32.75,35.33,31.42,6.799,7.167,127.5,15.89,8.55,479.531,7.532,0.08269554,0.1058986,0.5752765
"2017-09-28 14:25:00",15927,"CKVY",13.55,61.21,62.06,62.75,60.9,37.83,37.83,31.66,0.698,33.63,35.36,31.33,6.524,6.855,137,35.4,12.06,495.5287,7.532,0.08269554,0.1058986,0.5752765
"2017-09-28 14:30:00",15928,"CKVY",13.55,60.35,61.04,62.2,60.1,35.09,37.86,32.89,0.627,33.44,35.89,31.43,6.634,6.531,131.4,12.5,13.15,523.1648,7.532,0.09121639,0.1162181,0.5487769
"2017-09-28 14:35:00",15929,"CKVY",13.55,61.4,60.62,61.46,60.29,35.57,37.07,31.69,0.66,32.04,34.54,30.21,6.466,6.501,140.2,22.4,8.55,527.5538,7.531,0.09121639,0.1162181,0.5487769
"2017-09-28 14:40:00",15930,"CKVY",13.55,61.83,61.83,62.2,61.4,34.26,36.12,32.55,0.646,33.62,34.72,32.35,6.11,6.127,172,16.98,11.84,471.977,7.531,0.09121639,0.1162181,0.5487769
"2017-09-28 14:45:00",15931,"CKVY",13.55,60.84,60.61,61.89,59.79,38.96,40.36,34.47,0.709,35.01,36.4,33.55,7.459,6.836,150.6,12.07,18.41,427.2971,7.531,0.07677753,0.09987044,0.5193191
"2017-09-28 14:50:00",15932,"CKVY",13.55,61.15,61.09,61.46,60.65,37.52,40.98,35.74,0.69,35.38,37.26,33.82,9.88,8.7,157.3,9.65,16.22,424.0876,7.532,0.07677753,0.09987044,0.5193191
"2017-09-28 14:55:00",15933,"CKVY",13.55,61.64,61.35,61.89,61.02,36.94,39.88,36.25,0.691,35.31,36.95,34.33,11.5,10.77,155.4,14.35,15.12,438.6593,7.531,0.07677753,0.09987044,0.5193191
"2017-09-28 15:00:00",15934,"CKVY",13.55,61.83,61.25,61.95,60.72,39.16,40.33,35.94,0.738,35.7,37.41,33.81,11,11.16,149.2,16.33,14.91,463.0179,7.53,0.08679713,0.1173147,0.4860054
"2017-09-28 15:05:00",15935,"CKVY",13.55,61.09,61.11,61.83,60.47,39.71,40.53,35.77,0.729,35.04,36.78,33.8,11.1,11.03,146.3,9.65,16.66,463.4924,7.531,0.08679713,0.1173147,0.4860054
"2017-09-28 15:10:00",15936,"CKVY",13.55,61.21,61.35,61.76,60.96,37.83,39.95,36.08,0.697,35.55,36.85,34.33,11.1,10.9,145.1,9.17,16.44,460.7984,7.531,0.08679713,0.1173147,0.4860054
"2017-09-28 15:15:00",15937,"CKVY",13.55,60.78,60.82,61.27,60.35,37.35,40.36,36.46,0.678,34.96,36.9,33.78,11.58,11.34,138.2,9.6,15.78,466.8937,7.53,0.08580344,0.1178785,0.4519735
"2017-09-28 15:20:00",15938,"CKVY",13.55,60.96,60.82,61.27,60.53,37.28,39.47,35.98,0.681,34.9,36.18,33.77,11.18,11.46,144.5,9.93,14.91,459.9611,7.529,0.08580344,0.1178785,0.4519735
"2017-09-28 15:25:00",15939,"CKVY",13.55,60.22,60.51,60.96,60.04,38.68,39.64,36.56,0.689,34.67,35.95,33.6,11.36,11.48,150.2,11.81,16.22,424.802,7.53,0.08580344,0.1178785,0.4519735
"2017-09-28 15:30:00",15940,"CKVY",13.55,60.22,59.95,60.28,59.67,38.14,41.22,36.83,0.679,34.87,36.26,33.7,11.39,11.37,139.6,9.58,16,379.2019,7.53,0.07578333,0.1074008,0.4157206
"2017-09-28 15:35:00",15941,"CKVY",13.55,61.02,60.73,61.21,60.1,35.6,38.44,34.95,0.652,34.11,35.45,32.78,11.75,11.52,134.8,10.46,16,381.1887,7.529,0.07578333,0.1074008,0.4157206
"2017-09-28 15:40:00",15942,"CKVY",13.55,59.17,60.54,61.46,59.05,36.11,39.27,35.5,0.619,34.46,36.16,32.34,11.88,11.68,123,10.62,17.1,402.2148,7.53,0.07578333,0.1074008,0.4157206
"2017-09-28 15:45:00",15943,"CKVY",13.56,60.35,59.53,60.41,58.87,37.59,41.49,36.08,0.672,34.24,36.04,32.23,11.64,11.85,123.8,9.86,15.56,397.5944,7.529,0.07648482,0.1087507,0.3774966
"2017-09-28 15:50:00",15944,"CKVY",13.56,60.16,60.54,60.9,60.04,41.32,41.36,36.29,0.734,34.95,36.63,33.69,11.59,11.64,131.5,11.82,15.78,381.7971,7.529,0.07648482,0.1087507,0.3774966
"2017-09-28 15:55:00",15945,"CKVY",13.56,58.43,59.39,60.28,58.37,40.67,44.13,39.47,0.679,36.26,37.65,33.9,11.08,11.43,139.7,11.37,15.78,337.9845,7.529,0.07648482,0.1087507,0.3774966
"2017-09-28 16:00:00",15946,"CKVY",13.57,57.69,57.98,58.43,57.57,44.61,46.02,40.71,0.725,36.18,37.13,34.61,10.4,10.65,141.3,8.95,13.37,290.7339,7.529,0.05975771,0.08824595,0.3362297
"2017-09-28 16:05:00",15947,"CKVY",13.57,59.05,58.21,59.05,57.57,41.73,45.09,41.73,0.713,36.19,37.14,35.34,9.61,10.03,127.6,7.672,12.49,223.7891,7.529,0.05975771,0.08824595,0.3362297
"2017-09-28 16:10:00",15948,"CKVY",13.57,59.79,59.62,60.28,58.93,41.94,44.75,39.64,0.735,36.04,38.52,34.77,9.38,9.48,125.1,8.87,12.93,234.8013,7.529,0.05975771,0.08824595,0.3362297
"2017-09-28 16:15:00",15949,"CKVY",13.57,60.22,59.88,60.28,59.48,42.45,44.82,38.24,0.756,36.16,38.67,34.32,9.57,9.53,123,12.16,13.37,293.8192,7.528,0.05956317,0.0851728,0.2942757
"2017-09-28 16:20:00",15950,"CKVY",13.57,59.48,59.78,60.28,59.42,41.94,43.72,39.88,0.727,36.56,37.63,35.27,9.54,9.52,136.8,11.37,13.37,335.6033,7.529,0.05956317,0.0851728,0.2942757
"2017-09-28 16:25:00",15951,"CKVY",13.56,59.54,59.95,60.47,59.42,41.05,44.44,40.57,0.713,37.1,38.41,35.88,9.03,9.11,124.2,14.12,17.32,329.1411,7.529,0.05956317,0.0851728,0.2942757
"2017-09-28 16:30:00",15952,"CKVY",13.57,59.17,59.14,59.61,58.87,43.04,43.28,39.88,0.738,35.59,36.88,34.79,9.42,9.34,136.6,10.96,16.22,314.344,7.528,0.0565849,0.08158766,0.2512397
"2017-09-28 16:35:00",15953,"CKVY",13.57,59.17,59.04,59.36,58.68,42.56,43.79,40.71,0.73,36.09,37.27,35.15,9.82,9.68,133.5,9.14,15.78,294.5393,7.528,0.0565849,0.08158766,0.2512397
"2017-09-28 16:40:00",15954,"CKVY",13.57,59.17,59.11,59.36,58.8,44.61,44.68,39.4,0.765,36.12,37.7,34.52,10.07,10.19,134.3,8.29,14.47,276.6306,7.529,0.0565849,0.08158766,0.2512397
"2017-09-28 16:45:00",15955,"CKVY",13.57,58.56,59.04,59.48,58.56,40.67,45.57,40.64,0.682,36.8,38.31,34.74,9.54,9.64,139,10.32,12.06,256.7858,7.529,0.04933345,0.07429317,0.2076609
"2017-09-28 16:50:00",15956,"CKVY",13.57,58.87,58.69,58.93,58.5,46.87,47.56,40.81,0.795,37.51,38.95,34.84,8.46,8.97,144.2,9.71,11.18,236.4897,7.528,0.04933345,0.07429317,0.2076609
"2017-09-28 16:55:00",15957,"CKVY",13.57,58.5,58.78,59.05,58.37,44.92,46.84,39.71,0.752,36.06,38.56,34.27,7.66,7.982,148.6,11.6,10.52,217.4047,7.529,0.04933345,0.07429317,0.2076609
"2017-09-28 17:00:00",15958,"CKVY",13.58,57.63,57.87,58.62,57.57,48.31,48.31,44,0.784,37.56,38.28,36.56,7.354,7.491,143.3,10.5,12.06,194.6411,7.528,0.03602977,0.05635231,0.1636483
"2017-09-28 17:05:00",15959,"CKVY",13.58,57.2,57.26,57.69,57.08,48.52,51.12,48.18,0.775,38.47,39.33,37.93,8.21,7.792,170.6,11.54,13.81,177.4806,7.528,0.03602977,0.05635231,0.1636483
"2017-09-28 17:10:00",15960,"CKVY",13.58,57.69,57.57,57.76,57.26,50.06,50.06,48.42,0.814,38.64,39.24,38.01,8.97,8.59,174.8,10.01,12.49,174.0282,7.529,0.03602977,0.05635231,0.1636483
"2017-09-28 17:15:00",15961,"CKVY",13.58,57.45,57.57,57.88,57.26,47.28,50.81,47.15,0.762,38.75,39.64,37.49,9.37,9.13,173.3,11.28,13.15,183.4019,7.529,0.03482409,0.05382727,0.1201568
"2017-09-28 17:20:00",15962,"CKVY",13.59,57.45,57.44,57.57,57.26,50.64,50.78,47.25,0.816,38.63,39.38,37.5,8.96,9.16,163.7,10.07,12.93,189.2685,7.527,0.03482409,0.05382727,0.1201568
"2017-09-28 17:25:00",15963,"CKVY",13.6,56.71,57.19,57.57,56.71,50.78,51.33,48.62,0.797,38.74,39.53,38.01,8.58,8.67,170.3,10.03,12.06,174.7857,7.528,0.03482409,0.05382727,0.1201568
"2017-09-28 17:30:00",15964,"CKVY",13.6,56.09,56.33,56.77,56.03,51.57,52.22,50.51,0.792,38.74,39.06,38.39,8.42,8.5,172.9,8.57,13.15,153.5107,7.527,0.02894773,0.04752538,0.07899734
"2017-09-28 17:35:00",15965,"CKVY",13.6,55.72,55.87,56.09,55.6,53.35,53.45,51.4,0.808,38.72,39.24,38.22,7.969,8.24,173.8,11.58,11.62,134.7951,7.528,0.02894773,0.04752538,0.07899734
"2017-09-28 17:40:00",15966,"CKVY",13.6,55.41,55.56,55.72,55.23,53.32,53.9,51.98,0.798,38.63,39.08,38.26,7.676,7.986,170.3,11.56,10.08,120.1219,7.528,0.02894773,0.04752538,0.07899734
"2017-09-28 17:45:00",15967,"CKVY",13.57,54.86,55.17,55.48,54.8,54.27,54.34,53.25,0.796,38.76,39.16,38.49,6.683,7.252,196.7,13.18,9.43,109.698,7.527,0.02024055,0.03566157,0.04242401
"2017-09-28 17:50:00",15968,"CKVY",13.12,53.75,54.35,54.92,53.75,56.02,56.02,54.14,0.789,38.55,38.89,38.26,6.502,6.467,201.2,12.59,10.74,97.92419,7.528,0.02024055,0.03566157,0.04242401
"2017-09-28 17:55:00",15969,"CKVY",13.05,53.51,53.47,53.81,53.2,56.33,57.43,55.92,0.787,38.53,38.82,38.2,6.199,6.291,199.2,13.94,9.21,77.85395,7.528,0.02024055,0.03566157,0.04242401
"2017-09-28 18:00:00",15970,"CKVY",13.02,52.96,53.4,53.63,52.96,57.91,57.91,55.92,0.793,38.45,38.68,38.19,6.172,6.19,194,12.49,8.11,55.06978,7.528,0.007595728,0.01888002,0.01848777
"2017-09-28 18:05:00",15971,"CKVY",13.01,52.41,52.58,53.08,52.29,59.05,59.15,57.91,0.792,38.58,38.77,38.43,6.17,6.222,200.1,13.04,10.3,35.23487,7.528,0.007595728,0.01888002,0.01848777
"2017-09-28 18:10:00",15972,"CKVY",12.99,51.74,52.17,52.54,51.68,61.42,61.49,59.01,0.804,38.82,39.08,38.48,6.498,6.324,177.4,11.4,10.96,24.5461,7.529,0.007595728,0.01888002,0.01848777
"2017-09-28 18:15:00",15973,"CKVY",12.97,50.94,51.3,51.8,50.88,63.27,63.27,61.14,0.804,38.91,39.21,38.75,6.931,6.683,169.6,6.986,8.99,17.95413,7.528,0.006807842,0.009011929,0.007044529
"2017-09-28 18:20:00",15974,"CKVY",12.97,50.51,50.72,50.94,50.45,64.44,64.54,63.2,0.806,38.89,39.13,38.67,7.112,7.081,171.6,8.24,9.86,12.99899,7.529,0.006807842,0.009011929,0.007044529
"2017-09-28 18:25:00",15975,"CKVY",12.96,50.63,50.88,51.13,50.45,63.68,64.44,62.42,0.8,38.75,39.01,38.55,6.899,7.006,180.5,9.13,9.21,9.157424,7.528,0.006807842,0.009011929,0.007044529
"2017-09-28 18:30:00",15976,"CKVY",12.96,51.06,50.81,51.19,50.39,62.31,64.13,61.83,0.795,38.59,38.91,38.34,6.926,6.937,179.4,7.236,10.52,5.65806,7.529,0.006006082,0.007891811,0.001089844
"2017-09-28 18:35:00",15977,"CKVY",12.96,49.71,50.43,51.13,49.58,65.6,65.6,62.21,0.796,38.63,38.83,38.4,6.905,6.864,172.6,6.715,8.99,2.692331,7.529,0.006006082,0.007891811,0.001089844
"2017-09-28 18:40:00",15978,"CKVY",12.94,49.34,49.91,50.45,49.34,66.5,66.5,63.44,0.796,38.62,38.9,38.34,7.021,6.99,173,9.75,10.74,0.8505022,7.528,0.006006082,0.007891811,0.001089844
"2017-09-28 18:45:00",15979,"CKVY",12.94,49.59,49.52,49.77,49.34,67.11,67.15,65.95,0.811,38.78,39.23,38.59,7.068,7.036,166.1,7.841,10.08,0.259363,7.528,0.005293406,0.006990314,2.5E-007
"2017-09-28 18:50:00",15980,"CKVY",12.94,48.29,48.86,49.59,48.23,71.5,71.5,67.11,0.823,39.28,39.55,39.04,6.826,6.998,157.7,5.961,8.55,0.06961107,7.528,0.005293406,0.006990314,2.5E-007
"2017-09-28 18:55:00",15981,"CKVY",12.94,47.56,47.75,48.29,47.37,72.02,72.74,71.44,0.807,39.26,39.59,38.77,5.999,6.368,164.1,5.733,6.138,0.004891414,7.529,0.005293406,0.006990314,2.5E-007
"2017-09-28 19:00:00",15982,"CKVY",12.93,47.01,47.14,47.5,46.88,73.26,73.84,72.13,0.804,39.08,39.33,38.81,5.452,5.745,160.4,5.735,6.795,0,7.528,0.003343966,0.004541989,2.5E-007
"2017-09-28 19:05:00",15983,"CKVY",12.93,48.13,47.66,48.13,46.95,70.56,73.33,70.56,0.807,38.93,39.07,38.72,5.883,5.564,162.2,5.847,10.08,0,7.529,0.003343966,0.004541989,2.5E-007
"2017-09-28 19:10:00",15984,"CKVY",12.93,47.33,47.77,48.13,47.27,73.13,73.13,70.46,0.812,39,39.18,38.84,6.628,6.318,156.9,6.846,9.21,0,7.528,0.003343966,0.004541989,2.5E-007
"2017-09-28 19:15:00",15985,"CKVY",12.93,45.73,46.27,47.27,45.66,76.22,76.22,73.07,0.797,38.86,39.33,38.56,6.59,6.572,146.2,7.783,7.234,0,7.528,0.002947036,0.004047392,2.5E-007
"2017-09-28 19:20:00",15986,"CKVY",12.92,45.54,45.5,45.79,45.23,76.6,77.15,76.08,0.795,38.63,38.79,38.48,5.875,6.273,145.4,5.482,6.795,0,7.529,0.002947036,0.004047392,2.5E-007
"2017-09-28 19:25:00",15987,"CKVY",12.92,45.66,45.21,45.73,44.74,75.36,78.18,75.36,0.786,38.51,38.74,38.25,5.321,5.515,133.2,10.98,6.138,0,7.529,0.002947036,0.004047392,2.5E-007
"2017-09-28 19:30:00",15988,"CKVY",12.92,45.79,45.57,45.85,45.11,74.23,76.19,74.2,0.778,38.21,38.4,37.94,5.147,5.271,166.1,16.77,6.357,0,7.528,0.00188897,0.002705153,2.5E-007
"2017-09-28 19:35:00",15989,"CKVY",12.91,46.29,46.27,46.72,45.73,72.94,74.44,72.42,0.779,38.2,38.42,38.03,5.13,5.17,174.4,10.65,7.234,0,7.529,0.00188897,0.002705153,2.5E-007
"2017-09-28 19:40:00",15990,"CKVY",12.91,47.41,46.98,47.78,46.17,70.3,73.18,69.41,0.783,38.19,38.35,38.02,5.539,5.328,179,6.493,8.11,0,7.53,0.00188897,0.002705153,2.5E-007
"2017-09-28 19:45:00",15991,"CKVY",12.91,45.93,46.68,47.47,45.86,73.73,73.73,70.23,0.776,38.11,38.33,37.89,6.016,5.811,170,7.422,8.55,0,7.529,0.002528583,0.003580629,2.5E-007
"2017-09-28 19:50:00",15992,"CKVY",12.91,44.45,45.25,45.93,44.45,78.02,78.02,73.77,0.777,38.13,38.31,37.97,6.261,6.096,152.8,9.97,7.234,0,7.529,0.002528583,0.003580629,2.5E-007
"2017-09-28 19:55:00",15993,"CKVY",12.91,44.21,44.58,44.88,44.2,78.75,78.81,77.3,0.777,38.14,38.3,37.89,6.408,6.401,149.4,5.592,8.55,0,7.529,0.002528583,0.003580629,2.5E-007
"2017-09-28 20:00:00",15994,"CKVY",12.9,43.1,43.56,44.45,43.04,81.6,81.7,78.81,0.771,37.98,38.3,37.71,6.298,6.32,155.5,4.115,7.014,0,7.528,0.001844715,0.002586938,2.5E-007
"2017-09-28 20:05:00",15995,"CKVY",12.9,45.2,44.36,45.32,43.1,75.73,81.6,75.73,0.776,38.01,38.19,37.72,6.573,6.475,160.4,6.135,10.3,0,7.529,0.001844715,0.002586938,2.5E-007
"2017-09-28 20:10:00",15996,"CKVY",12.9,44.95,45.26,45.57,44.95,76.42,76.49,75.01,0.775,38.05,38.23,37.89,6.121,6.356,151,5.113,6.795,0,7.529,0.001844715,0.002586938,2.5E-007
"2017-09-28 20:15:00",15997,"CKVY",12.9,44.09,44.61,45.08,44.03,78.85,78.89,76.38,0.774,37.98,38.16,37.75,5.606,5.877,143.9,5.462,5.48,0,7.529,0.002022344,0.002819525,2.5E-007
"2017-09-28 20:20:00",15998,"CKVY",12.9,42.92,43.4,44.15,42.92,80,80.3,78.89,0.751,37.59,38.05,37.16,4.644,5.08,139.8,5.758,4.822,0,7.529,0.002022344,0.002819525,2.5E-007
"2017-09-28 20:25:00",15999,"CKVY",12.89,42.85,42.91,43.1,42.73,80.7,80.7,80,0.756,37.31,37.44,37.13,4.212,4.427,143.4,3.83,5.042,0,7.529,0.002022344,0.002819525,2.5E-007
"2017-09-28 20:30:00",16000,"CKVY",12.89,41.25,42.03,43.04,41.06,85.2,85.2,79.33,0.75,36.92,37.51,36.45,4.098,4.128,162.3,10.2,4.822,0,7.529,0.0004819972,0.0009244918,2.5E-007
"2017-09-28 20:35:00",16001,"CKVY",12.89,42.24,42.27,42.79,41.13,82,85.4,81.5,0.75,37.42,37.67,37.07,4.18,4.183,179,12.8,5.48,0,7.53,0.0004819972,0.0009244918,2.5E-007
"2017-09-28 20:40:00",16002,"CKVY",12.89,41,41.33,42.3,40.82,84.9,85.3,82,0.74,36.87,37.24,36.66,3.894,3.977,145.3,7.17,4.165,0,7.53,0.0004819972,0.0009244918,2.5E-007
"2017-09-28 20:45:00",16003,"CKVY",12.89,40.51,40.75,41,40.45,85.1,85.4,84.8,0.728,36.62,36.84,36.32,3.687,3.793,154.3,8.74,4.165,0,7.529,-0.0002741932,-6.899111E-005,2.5E-007
"2017-09-28 20:50:00",16004,"CKVY",12.88,40.02,40.21,40.51,39.89,86.7,87,85,0.728,36.44,36.79,36.19,3.328,3.506,149.8,3.088,4.165,0,7.53,-0.0002741932,-6.899111E-005,2.5E-007
"2017-09-28 20:55:00",16005,"CKVY",12.88,39.96,40,40.21,39.78,87.5,87.7,86.4,0.733,36.42,36.69,36.15,2.869,3.178,145.6,15.37,2.85,0,7.53,-0.0002741932,-6.899111E-005,2.5E-007
"2017-09-28 21:00:00",16006,"CKVY",12.88,40.27,40.17,40.34,39.9,87.3,88.1,86.9,0.74,36.73,36.93,36.48,2.506,2.683,101.7,8.22,3.726,0,7.53,-0.001083912,-0.001170308,2.5E-007
"2017-09-28 21:05:00",16007,"CKVY",12.88,40.46,40.5,40.83,40.15,86.2,87.4,85.1,0.736,36.76,37.16,36.33,2.35,2.409,123.8,8.44,3.726,0,7.53,-0.001083912,-0.001170308,2.5E-007
"2017-09-28 21:10:00",16008,"CKVY",12.88,40.41,40.61,40.84,40.4,85.5,86.5,85.2,0.728,36.65,36.88,36.41,2.854,2.531,114.5,7.353,4.822,0,7.529,-0.001083912,-0.001170308,2.5E-007
"2017-09-28 21:15:00",16009,"CKVY",12.87,39.18,39.56,40.41,39.11,88.2,89,85.2,0.717,36.12,36.45,35.77,2.801,2.872,135.7,12.78,3.288,0,7.53,-0.001374959,-0.001588768,2.5E-007
"2017-09-28 21:20:00",16010,"CKVY",12.87,38.87,39.01,39.24,38.74,89.3,89.6,88.1,0.717,35.98,36.41,35.6,2.518,2.699,140.8,8.27,3.288,0,7.53,-0.001374959,-0.001588768,2.5E-007
"2017-09-28 21:25:00",16011,"CKVY",12.87,39.67,39.05,39.73,38.81,90,91,89.3,0.745,36.41,37.2,35.93,1.899,2.223,100.2,16.65,2.63,0,7.529,-0.001374959,-0.001588768,2.5E-007
"2017-09-28 21:30:00",16012,"CKVY",12.86,39.05,39.52,39.86,39.05,87.2,90,86.8,0.705,36.24,37.04,35.53,1.641,1.726,146.4,40.86,2.63,0,7.528,-0.001811326,-0.002239768,2.5E-007
"2017-09-28 21:35:00",16013,"CKVY",12.87,39.55,39.32,39.61,38.81,87.3,89,86.2,0.719,35.95,36.27,35.41,1.475,1.532,218.3,17.48,2.411,0,7.529,-0.001811326,-0.002239768,2.5E-007
"2017-09-28 21:40:00",16014,"CKVY",12.86,39.12,39.51,39.86,39.06,87.8,87.8,86,0.711,36.02,36.37,35.71,1.764,1.54,226.1,10.54,3.726,0,7.529,-0.001811326,-0.002239768,2.5E-007
"2017-09-28 21:45:00",16015,"CKVY",12.86,39.74,39.34,39.86,38.93,87.4,89.6,87.4,0.725,36.25,36.71,35.68,2.136,1.975,234.1,8.17,3.507,0,7.53,-0.002132481,-0.002764931,2.5E-007
"2017-09-28 21:50:00",16016,"CKVY",12.86,38.69,39.12,39.74,38.5,88.9,88.9,87,0.708,35.74,36.28,35.15,2.053,2.109,263.8,48.68,2.192,0,7.53,-0.002132481,-0.002764931,2.5E-007
"2017-09-28 21:55:00",16017,"CKVY",12.86,39.74,39.62,40.3,38.63,86.3,89.9,85,0.717,36.38,36.73,35.65,1.85,2.002,296.1,38.92,3.726,0,7.53,-0.002132481,-0.002764931,2.5E-007
"2017-09-28 22:00:00",16018,"CKVY",12.85,39.8,40.01,40.3,39.62,85.7,87.4,85.2,0.713,36.32,36.66,35.77,1.777,1.847,16.28,9.9,3.726,0,7.529,-0.001872899,-0.002346371,2.5E-007
"2017-09-28 22:05:00",16019,"CKVY",12.85,41.47,40.85,41.54,39.68,84.7,87.4,84.7,0.752,37.02,37.31,35.84,1.989,1.924,48.76,13.19,3.288,0,7.53,-0.001872899,-0.002346371,2.5E-007
"2017-09-28 22:10:00",16020,"CKVY",12.85,40.67,41.09,41.66,40.55,85.6,85.6,83.7,0.737,36.77,37.3,36.35,2.308,2.161,47.92,17.84,3.726,0,7.53,-0.001872899,-0.002346371,2.5E-007
"2017-09-28 22:15:00",16021,"CKVY",12.85,40.3,40.33,40.67,40.12,86.5,86.6,84.9,0.734,36.47,36.74,35.96,2.176,2.236,69.75,15.72,4.165,0,7.529,-0.001676193,-0.002044191,2.5E-007
"2017-09-28 22:20:00",16022,"CKVY",12.85,39.62,39.9,40.3,39.62,88,88,85.6,0.727,36.27,36.62,35.95,1.644,1.833,25.97,29.11,1.096,0,7.53,-0.001676193,-0.002044191,2.5E-007
"2017-09-28 22:25:00",16023,"CKVY",12.85,36.97,38.67,40.05,36.97,89,89,85,0.663,35.17,36.79,33.77,1.526,1.56,255.7,23.45,3.507,0,7.529,-0.001676193,-0.002044191,2.5E-007
"2017-09-28 22:30:00",16024,"CKVY",12.84,38.46,37.24,38.58,36.11,90.2,93.5,89.1,0.712,34.92,36.66,33.63,2.053,1.737,277.2,16.18,5.699,0,7.529,-0.002110784,-0.002731203,2.5E-007
"2017-09-28 22:35:00",16025,"CKVY",12.84,36.42,37.38,38.46,36.36,90.9,90.9,89.1,0.662,34.64,35.83,33.71,3.103,2.612,279.3,4.232,4.384,0,7.53,-0.002110784,-0.002731203,2.5E-007
"2017-09-28 22:40:00",16026,"CKVY",12.84,35.12,35.89,36.54,35.12,92.1,92.2,90.5,0.637,33.63,34.48,33.04,2.943,3.168,253.1,14.59,3.507,0,7.529,-0.002110784,-0.002731203,2.5E-007
"2017-09-28 22:45:00",16027,"CKVY",12.84,36.86,35.96,36.86,35,93.7,94.9,92.1,0.694,34.35,35.47,32.95,2.498,2.623,271.7,23.36,3.726,0,7.53,-0.001609517,-0.001924549,2.5E-007
"2017-09-28 22:50:00",16028,"CKVY",12.84,38.65,37.83,38.65,36.73,90.7,93.8,90.7,0.722,35.81,36.36,35.07,2.239,2.384,238.4,9.22,3.507,0,7.531,-0.001609517,-0.001924549,2.5E-007
"2017-09-28 22:55:00",16029,"CKVY",12.84,37.78,37.63,38.59,37.29,91.8,91.8,87.2,0.706,34.98,36.09,34.17,1.762,1.929,297.8,86.3,2.192,0,7.53,-0.001609517,-0.001924549,2.5E-007
"2017-09-28 23:00:00",16030,"CKVY",12.83,38.59,38.24,38.65,37.66,90.5,92,90.1,0.718,35.84,36.13,35.46,1.735,1.855,233.6,4.71,3.069,0,7.531,-0.002030278,-0.002576458,2.5E-007
"2017-09-28 23:05:00",16031,"CKVY",12.83,38.65,38.95,39.27,38.59,88.6,90.6,88,0.704,36,36.37,35.42,1.523,1.543,231.3,8.11,2.85,0,7.53,-0.002030278,-0.002576458,2.5E-007
"2017-09-28 23:10:00",16032,"CKVY",12.83,36.79,37.81,38.71,36.61,90.5,90.5,87.6,0.669,34.73,35.83,33.77,2.052,1.806,225.5,81.6,3.726,0,7.529,-0.002030278,-0.002576458,2.5E-007
"2017-09-28 23:15:00",16033,"CKVY",12.83,36.36,36.61,36.79,36.3,92.3,92.4,90.6,0.671,34.5,34.74,34.21,1.443,1.75,139.3,31.12,1.754,0,7.53,-0.002179296,-0.002837788,2.5E-007
"2017-09-28 23:20:00",16034,"CKVY",12.83,36.18,36.12,36.42,35.74,93.6,93.9,92,0.675,34.32,34.78,33.71,1.313,1.41,246.3,60.64,2.411,0,7.53,-0.002179296,-0.002837788,2.5E-007
"2017-09-28 23:25:00",16035,"CKVY",12.82,36.98,36.3,36.98,35.93,94.2,94.3,93.4,0.702,34.69,35.47,34.2,1.244,1.23,297.2,25.41,2.85,0,7.53,-0.002179296,-0.002837788,2.5E-007
"2017-09-28 23:30:00",16036,"CKVY",12.81,37.35,37.04,37.48,36.67,92.4,94.2,92.4,0.699,35.27,35.69,34.87,1.957,1.603,312.6,14.34,3.288,0,7.531,-0.002513935,-0.003394542,2.5E-007
"2017-09-28 23:35:00",16037,"CKVY",12.82,35.74,36.63,37.48,35.74,92.7,92.8,89.4,0.658,34.44,35.47,33.61,2.052,2.017,266.8,21.96,2.63,0,7.531,-0.002513935,-0.003394542,2.5E-007
"2017-09-28 23:40:00",16038,"CKVY",12.82,36.18,35.77,36.24,35.37,94.7,94.9,92.7,0.684,34.21,34.91,33.65,2.214,2.115,286.9,10.59,3.069,0,7.53,-0.002513935,-0.003394542,2.5E-007
"2017-09-28 23:45:00",16039,"CKVY",12.82,36.24,35.9,36.3,35.5,94.8,94.8,93,0.686,34.31,34.94,33.7,1.904,2.048,17.28,35.73,2.192,0,7.531,-0.002096593,-0.002677215,2.5E-007
"2017-09-28 23:50:00",16040,"CKVY",12.81,36.11,36.73,37.17,36.05,92.3,95.2,91.7,0.664,35.23,35.88,33.9,1.783,1.831,44.14,57.91,2.192,0,7.53,-0.002096593,-0.002677215,2.5E-007
"2017-09-28 23:55:00",16041,"CKVY",12.81,37.35,36.6,37.41,35.99,94.5,94.8,92.2,0.714,35.1,35.99,34.05,1.619,1.656,60.02,21.72,3.288,0,7.531,-0.002096593,-0.002677215,2.5E-007
"2017-09-29 00:00:00",16042,"CKVY",12.81,37.29,37.48,37.66,37.23,92.4,94.5,92.4,0.697,35.75,36.02,35.25,1.723,1.696,73.26,16.72,2.63,0,7.53,-0.002370258,-0.003122754,2.5E-007
"2017-09-29 00:05:00",16043,"CKVY",12.81,37.17,37.42,37.72,37.1,93,93.9,92.5,0.698,35.7,36.13,35.15,1.683,1.724,60.59,60.57,2.411,0,7.53,-0.002370258,-0.003122754,2.5E-007
"2017-09-29 00:10:00",16044,"CKVY",12.8,36.05,36.8,37.23,35.93,92.6,93.8,92.4,0.665,35.02,35.42,33.95,1.718,1.726,251.4,12.27,3.288,0,7.531,-0.002370258,-0.003122754,2.5E-007
"2017-09-29 00:15:00",16045,"CKVY",12.8,35.13,35.39,35.99,35.06,94.7,94.7,92.6,0.655,33.77,34.07,33.6,1.9,1.792,245.3,13.32,3.069,0,7.53,-0.002311092,-0.003032269,2.5E-007
"2017-09-29 00:20:00",16046,"CKVY",12.79,35.5,35.39,35.62,35.06,95.6,95.7,94.6,0.672,34.21,34.49,33.69,2.374,2.15,241.6,6.557,3.507,0,7.531,-0.002311092,-0.003032269,2.5E-007
"2017-09-29 00:25:00",16047,"CKVY",12.78,35.87,35.7,35.93,35.44,95.8,95.9,95.6,0.683,34.61,34.87,34.32,1.867,2.212,268.2,9.39,2.192,0,7.53,-0.002311092,-0.003032269,2.5E-007
"2017-09-29 00:30:00",16048,"CKVY",12.8,36.24,36.02,36.24,35.81,96,96,95.8,0.694,34.97,35.21,34.73,1.081,1.465,290.4,0.367,1.096,0,7.53,-0.002304708,-0.002997142,2.5E-007
"2017-09-29 00:35:00",16049,"CKVY",12.8,36.8,36.6,36.86,36.18,95.4,96.1,95.4,0.706,35.53,35.74,35.14,0.605,0.822,318,32.03,2.192,0,7.53,-0.002304708,-0.002997142,2.5E-007
"2017-09-29 00:40:00",16050,"CKVY",12.8,37.11,36.96,37.17,36.74,95.4,95.4,95.2,0.714,35.73,35.98,35.52,0.767,0.623,21.19,34.73,2.192,0,7.53,-0.002304708,-0.002997142,2.5E-007
"2017-09-29 00:45:00",16051,"CKVY",12.79,37.3,37.21,37.36,36.99,95.5,95.6,95.3,0.72,36.03,36.21,35.81,1.099,0.926,95.7,16.81,2.85,0,7.53,-0.00304776,-0.00439916,2.5E-007
"2017-09-29 00:50:00",16052,"CKVY",12.79,37.24,37.26,37.36,37.11,95.6,95.6,95.3,0.719,36.08,36.21,35.92,0.701,0.873,152.6,14.28,1.096,0,7.53,-0.00304776,-0.00439916,2.5E-007
"2017-09-29 00:55:00",16053,"CKVY",12.79,37.55,37.41,37.67,37.24,95.3,95.7,95.3,0.726,36.28,36.49,36.09,0.582,0.624,146.1,5.462,1.534,0,7.53,-0.00304776,-0.00439916,2.5E-007
"2017-09-29 01:00:00",16054,"CKVY",12.79,37.61,37.59,37.73,37.42,94.2,95.3,94.2,0.72,36.23,36.39,36.06,0.591,0.566,202.5,14.27,2.63,0,7.531,-0.003144094,-0.004591606,2.5E-007
"2017-09-29 01:05:00",16055,"CKVY",12.78,36.81,37.16,37.67,36.68,94.5,94.5,93.7,0.7,35.61,36.18,35.24,1.409,1.049,232.6,12.46,3.946,0,7.531,-0.003144094,-0.004591606,2.5E-007
"2017-09-29 01:10:00",16056,"CKVY",12.78,36.37,36.53,36.81,36.31,95,95,94.4,0.691,35.14,35.39,34.94,1.892,1.691,294.9,19.06,2.63,0,7.53,-0.003144094,-0.004591606,2.5E-007
"2017-09-29 01:15:00",16057,"CKVY",12.77,36.87,36.54,36.87,36.25,95.6,95.6,95,0.709,35.35,35.73,34.96,1.952,1.95,314.1,14.14,2.192,0,7.53,-0.002500163,-0.003346055,2.5E-007
"2017-09-29 01:20:00",16058,"CKVY",12.77,36.81,36.89,37.05,36.74,94.9,95.6,94.8,0.702,35.67,35.85,35.41,1.263,1.623,328.8,23.27,1.534,0,7.53,-0.002500163,-0.003346055,2.5E-007
"2017-09-29 01:25:00",16059,"CKVY",12.77,36.99,36.87,37.12,36.74,95.2,95.2,94.8,0.709,35.57,35.85,35.41,0.801,0.981,293.9,21.24,1.754,0,7.53,-0.002500163,-0.003346055,2.5E-007
"2017-09-29 01:30:00",16060,"CKVY",12.77,37.05,37.02,37.12,36.87,94.9,95.2,94.8,0.709,35.72,35.86,35.55,0.941,0.893,275.6,9.42,2.411,0,7.531,-0.002773858,-0.003850739,2.5E-007
"2017-09-29 01:35:00",16061,"CKVY",12.76,37.36,37.01,37.42,36.74,95.4,95.4,94.9,0.721,35.73,36.23,35.46,1.286,1.092,343.6,20.14,2.411,0,7.531,-0.002773858,-0.003850739,2.5E-007
"2017-09-29 01:40:00",16062,"CKVY",12.76,37.49,37.5,37.73,37.24,94.7,95.4,94.7,0.72,36.26,36.51,36.03,1.171,1.271,25.26,4.392,1.096,0,7.531,-0.002773858,-0.003850739,2.5E-007
"2017-09-29 01:45:00",16063,"CKVY",12.76,37.49,37.44,37.67,37.24,94.7,94.8,94.2,0.72,36.01,36.31,35.8,0.996,1.036,94.7,41.77,1.754,0,7.53,-0.002808656,-0.003912925,2.5E-007
"2017-09-29 01:50:00",16064,"CKVY",12.76,37.61,37.59,37.73,37.36,94.5,95,94.5,0.722,36.23,36.44,36.02,0.662,0.863,341.5,54.73,1.754,0,7.53,-0.002808656,-0.003912925,2.5E-007
"2017-09-29 01:55:00",16065,"CKVY",12.76,37.86,37.63,37.86,37.49,94.7,94.7,94.3,0.731,36.2,36.49,36.02,0.662,0.656,290.8,23.47,1.096,0,7.531,-0.002808656,-0.003912925,2.5E-007
"2017-09-29 02:00:00",16066,"CKVY",12.76,37.98,37.9,37.98,37.73,93.9,94.7,93.8,0.728,36.39,36.62,36.12,0.311,0.536,338.1,37.54,1.096,0,7.531,-0.003143362,-0.00458946,2.5E-007
"2017-09-29 02:05:00",16067,"CKVY",12.75,38.41,38.34,38.66,37.92,92.3,94,92.2,0.727,36.55,36.84,36.3,0.419,0.338,36.84,48.35,2.192,0,7.531,-0.003143362,-0.00458946,2.5E-007
"2017-09-29 02:10:00",16068,"CKVY",12.75,38.78,38.42,38.85,38.11,92.4,93,92.2,0.739,36.45,36.91,36.07,0.888,0.579,70.95,31.05,3.726,0,7.53,-0.003143362,-0.00458946,2.5E-007
"2017-09-29 02:15:00",16069,"CKVY",12.75,38.85,38.91,39.09,38.78,91.2,92.3,91.1,0.732,36.7,36.89,36.49,1.455,1.193,17.84,26.58,3.288,0,7.532,-0.003126216,-0.004549914,2.5E-007
"2017-09-29 02:20:00",16070,"CKVY",12.75,37.36,38.2,38.97,37.24,94.1,94.1,90.8,0.712,35.99,36.64,35.3,2.291,1.765,284.8,24.58,5.48,0,7.53,-0.003126216,-0.004549914,2.5E-007
"2017-09-29 02:25:00",16071,"CKVY",12.74,37.61,37.58,37.8,37.36,95,95,94.2,0.725,36.2,36.47,35.84,2.731,2.64,322.6,17.28,5.48,0,7.531,-0.003126216,-0.004549914,2.5E-007
"2017-09-29 02:30:00",16072,"CKVY",12.74,38.6,38.09,38.6,37.61,94.1,95.5,94.1,0.747,36.81,37.16,36.29,3.478,2.966,5.666,8.83,7.234,0,7.531,-0.002013845,-0.002516302,2.5E-007
"2017-09-29 02:35:00",16073,"CKVY",12.74,38.29,38.43,38.6,38.29,94,94.1,93.7,0.737,36.82,36.99,36.65,3.539,3.671,355.1,15.08,6.357,0,7.532,-0.002013845,-0.002516302,2.5E-007
"2017-09-29 02:40:00",16074,"CKVY",12.73,38.41,38.47,38.6,38.29,93.7,94.1,93.6,0.738,36.87,37.01,36.72,3.446,3.425,343.3,12,4.165,0,7.531,-0.002013845,-0.002516302,2.5E-007
"2017-09-29 02:45:00",16075,"CKVY",12.73,38.54,38.57,38.66,38.41,93,93.7,93,0.737,36.84,36.96,36.65,2.872,3.315,354.8,24.02,4.165,0,7.531,-0.001585203,-0.001857462,2.5E-007
"2017-09-29 02:50:00",16076,"CKVY",12.72,38.23,38.54,38.85,38.11,93.7,93.7,92.8,0.733,36.76,37.03,36.44,2.922,2.812,298.7,11.23,5.699,0,7.531,-0.001585203,-0.001857462,2.5E-007
"2017-09-29 02:55:00",16077,"CKVY",12.72,37.55,37.81,38.23,37.49,94.9,95,93.7,0.723,36.37,36.59,36.15,3.375,3.169,295.4,6.594,5.042,0,7.531,-0.001585203,-0.001857462,2.5E-007
"2017-09-29 03:00:00",16078,"CKVY",12.72,37.24,37.45,37.61,37.24,95.2,95.3,94.9,0.716,36.18,36.37,35.98,3.884,3.568,311.4,7.235,4.822,0,7.531,-0.001734336,-0.002075607,2.5E-007
"2017-09-29 03:05:00",16079,"CKVY",12.71,36.81,37.02,37.3,36.74,95.6,95.6,95.1,0.707,35.82,36.05,35.58,3.815,3.871,302.8,7.542,4.603,0,7.532,-0.001734336,-0.002075607,2.5E-007
"2017-09-29 03:10:00",16080,"CKVY",12.71,37.24,37.05,37.49,36.62,95.2,96.1,95.1,0.716,35.95,36.4,35.49,3.427,3.629,300,17.92,4.822,0,7.531,-0.001734336,-0.002075607,2.5E-007
"2017-09-29 03:15:00",16081,"CKVY",12.71,37.24,37.23,37.36,37.05,95.3,95.4,94.9,0.717,35.97,36.17,35.77,2.869,3.192,331.2,8.97,3.507,0,7.531,-0.001681089,-0.001986363,2.5E-007
"2017-09-29 03:20:00",16082,"CKVY",12.71,36.99,36.99,37.43,36.74,95.4,95.4,94.7,0.711,35.71,36.21,35.43,2.428,2.613,315.5,19.7,3.288,0,7.531,-0.001681089,-0.001986363,2.5E-007
"2017-09-29 03:25:00",16083,"CKVY",12.69,37.55,37.14,37.55,36.75,95.7,95.8,95.3,0.729,35.99,36.44,35.53,2.127,2.272,14.27,13.92,2.411,0,7.53,-0.001681089,-0.001986363,2.5E-007
"2017-09-29 03:30:00",16084,"CKVY",12.7,37.24,37.37,37.61,37.05,94.9,95.7,94.5,0.714,36.1,36.47,35.66,2.115,2.094,75.54,17.61,2.85,0,7.532,-0.002155325,-0.002732442,2.5E-007
"2017-09-29 03:35:00",16085,"CKVY",12.7,37.61,37.38,37.61,37.18,95.8,95.8,94.9,0.732,36.22,36.54,35.87,1.889,2.001,74.41,5.632,1.973,0,7.531,-0.002155325,-0.002732442,2.5E-007
"2017-09-29 03:40:00",16086,"CKVY",12.69,37.36,37.62,37.8,37.24,94.7,95.8,94.7,0.716,36.44,36.7,35.86,1.646,1.768,70,14.49,1.754,0,7.532,-0.002155325,-0.002732442,2.5E-007
"2017-09-29 03:45:00",16087,"CKVY",12.69,36.68,36.91,37.36,36.56,94.8,94.9,94.3,0.698,35.49,35.96,35.13,1.524,1.576,83.2,14.4,2.411,0,7.532,-0.002430194,-0.003203615,2.5E-007
"2017-09-29 03:50:00",16088,"CKVY",12.69,36.37,36.78,37.12,36.37,94.8,95.5,94.7,0.689,35.51,35.96,35.02,1.891,1.685,94.4,19.62,3.726,0,7.531,-0.002430194,-0.003203615,2.5E-007
"2017-09-29 03:55:00",16089,"CKVY",12.67,35.39,35.96,36.37,35.32,95.1,95.3,94.7,0.665,34.7,35.05,34.08,2.146,2.049,153.3,45.6,3.069,0,7.531,-0.002430194,-0.003203615,2.5E-007
"2017-09-29 04:00:00",16090,"CKVY",12.68,35.14,35.23,35.39,35.08,96.7,96.7,95.1,0.67,34.21,34.47,33.91,2.384,2.258,220.9,6.383,3.288,0,7.532,-0.002273137,-0.002943251,2.5E-007
"2017-09-29 04:05:00",16091,"CKVY",12.67,36.19,35.48,36.25,35.08,97.7,97.8,96.6,0.706,34.76,35.69,34.21,2.619,2.503,207.6,14.21,5.042,0,7.532,-0.002273137,-0.002943251,2.5E-007
"2017-09-29 04:10:00",16092,"CKVY",12.67,36.13,35.84,36.25,35.51,97.7,97.8,97.4,0.704,35.22,35.69,34.87,2.731,2.658,199.7,6.756,3.069,0,7.532,-0.002273137,-0.002943251,2.5E-007
"2017-09-29 04:15:00",16093,"CKVY",12.66,36.32,36.22,36.38,36.01,97.6,97.8,97.6,0.709,35.63,35.81,35.42,2.799,2.742,209,5.851,3.507,0,7.532,-0.002147326,-0.002692618,2.5E-007
"2017-09-29 04:20:00",16094,"CKVY",12.66,36.63,36.45,36.69,36.25,97.5,97.7,97.5,0.716,35.84,36.05,35.63,2.364,2.641,198,6.947,2.85,0,7.533,-0.002147326,-0.002692618,2.5E-007
"2017-09-29 04:25:00",16095,"CKVY",12.66,36.81,36.72,36.88,36.5,97.3,97.5,97.3,0.72,36.06,36.22,35.87,1.912,2.181,194.8,5.258,2.192,0,7.533,-0.002147326,-0.002692618,2.5E-007
"2017-09-29 04:30:00",16096,"CKVY",12.65,36.75,36.79,36.94,36.63,97,97.4,96.9,0.716,36.05,36.2,35.9,1.375,1.619,94.1,25.17,2.63,0,7.532,-0.002367488,-0.003060515,2.5E-007
"2017-09-29 04:35:00",16097,"CKVY",12.65,36.2,36.35,36.76,36.07,97,97,96.6,0.7,35.53,35.98,35.23,1.437,1.414,78.99,3.434,3.288,0,7.532,-0.002367488,-0.003060515,2.5E-007
"2017-09-29 04:40:00",16098,"CKVY",12.64,36.57,36.4,36.63,36.2,97.6,97.7,96.9,0.716,35.72,36.03,35.41,1.821,1.584,88.1,5.736,2.85,0,7.532,-0.002367488,-0.003060515,2.5E-007
"2017-09-29 04:45:00",16099,"CKVY",12.64,36.88,36.7,36.88,36.57,98,98,97.6,0.727,36.15,36.37,35.95,2.038,1.992,80.4,5.229,2.411,0,7.532,-0.002577879,-0.003446046,2.5E-007
"2017-09-29 04:50:00",16100,"CKVY",12.64,37,36.9,37.07,36.76,98,98.1,97.9,0.731,36.39,36.57,36.23,1.692,1.851,66.58,11.44,2.192,0,7.532,-0.002577879,-0.003446046,2.5E-007
"2017-09-29 04:55:00",16101,"CKVY",12.63,37.07,37.01,37.13,36.88,97.9,98,97.8,0.732,36.48,36.6,36.34,1.247,1.492,90.3,2.355,1.754,0,7.532,-0.002577879,-0.003446046,2.5E-007
"2017-09-29 05:00:00",16102,"CKVY",12.63,37.19,37.14,37.31,36.94,97.7,97.9,97.6,0.734,36.57,36.73,36.39,0.693,0.962,108.5,13.52,0.658,0,7.532,-0.00274914,-0.003750216,2.5E-007
"2017-09-29 05:05:00",16103,"CKVY",12.63,37.37,37.3,37.38,37.13,97.6,97.7,97.6,0.739,36.71,36.8,36.53,0.303,0.475,118.7,3.188,0,0,7.533,-0.00274914,-0.003750216,2.5E-007
"2017-09-29 05:10:00",16104,"CKVY",12.63,37.37,37.35,37.44,37.19,97.4,97.7,97.4,0.737,36.73,36.85,36.55,0.217,0.244,143.9,0.435,1.315,0,7.533,-0.00274914,-0.003750216,2.5E-007
"2017-09-29 05:15:00",16105,"CKVY",12.62,37.5,37.44,37.62,37.25,97.4,97.5,97.3,0.741,36.77,36.97,36.58,0.319,0.244,125,6.177,0.877,0,7.532,-0.00345364,-0.00528146,2.5E-007
"2017-09-29 05:20:00",16106,"CKVY",12.62,37.68,37.55,37.68,37.38,97.4,97.5,97.3,0.746,36.88,37.05,36.73,0.498,0.394,80.2,21.23,1.315,0,7.533,-0.00345364,-0.00528146,2.5E-007
"2017-09-29 05:25:00",16107,"CKVY",12.62,37.74,37.68,37.87,37.5,97,97.4,97,0.745,36.96,37.12,36.81,0.576,0.518,54.29,9.19,1.096,0,7.532,-0.00345364,-0.00528146,2.5E-007
"2017-09-29 05:30:00",16108,"CKVY",12.61,37.87,37.83,37.99,37.62,96.7,97,96.7,0.746,37.02,37.18,36.84,0.564,0.593,88.1,23.8,0.877,0,7.532,-0.003332282,-0.004983212,2.5E-007
"2017-09-29 05:35:00",16109,"CKVY",12.61,37.93,37.91,38.05,37.75,96.7,96.8,96.5,0.748,37.05,37.2,36.89,0.732,0.664,174.2,7.589,1.534,0,7.532,-0.003332282,-0.004983212,2.5E-007
"2017-09-29 05:40:00",16110,"CKVY",12.61,37.99,37.97,38.06,37.87,96.4,96.8,96.4,0.748,37.11,37.22,36.96,0.661,0.696,176.9,2.604,0.877,0,7.533,-0.003332282,-0.004983212,2.5E-007
"2017-09-29 05:45:00",16111,"CKVY",12.61,37.87,37.9,37.99,37.75,96.5,96.5,96.4,0.744,36.98,37.11,36.82,1.028,0.805,163.6,3.179,2.411,0,7.533,-0.003176665,-0.00463192,2.5E-007
"2017-09-29 05:50:00",16112,"CKVY",12.6,37.75,37.76,37.87,37.62,96.8,96.8,96.4,0.743,36.89,37.04,36.75,1.598,1.328,176.7,5.023,3.507,0,7.532,-0.003176665,-0.00463192,2.5E-007
"2017-09-29 05:55:00",16113,"CKVY",12.6,37.62,37.67,37.75,37.5,96.3,96.8,96.3,0.736,36.79,36.92,36.56,2.359,1.905,188.2,7.6,5.261,0,7.532,-0.003176665,-0.00463192,2.5E-007
"2017-09-29 06:00:00",16114,"CKVY",12.6,37.5,37.54,37.62,37.37,96.1,96.3,95.9,0.73,36.51,36.66,36.32,2.849,2.665,189.3,8.34,4.822,0,7.532,-0.002432283,-0.003179507,2.5E-007
"2017-09-29 06:05:00",16115,"CKVY",12.6,37.37,37.51,37.62,37.31,96.5,96.5,96,0.73,36.53,36.69,36.3,3.004,2.933,188.7,8.2,4.822,0.009719019,7.532,-0.002432283,-0.003179507,2.5E-007
"2017-09-29 06:10:00",16116,"CKVY",12.6,37.37,37.45,37.62,37.24,96.8,96.9,96.5,0.732,36.61,36.77,36.43,2.917,3.005,197.3,10.75,3.946,0.09047458,7.531,-0.002432283,-0.003179507,2.5E-007
"2017-09-29 06:15:00",16117,"CKVY",12.6,37.49,37.39,37.62,37.24,96.8,97,96.7,0.736,36.58,36.83,36.43,3.156,2.97,189.4,12.39,7.234,0.2616326,7.532,-0.002000218,-0.002459909,0.001560089
"2017-09-29 06:20:00",16118,"CKVY",12.6,37.62,37.56,37.68,37.43,96.8,97,96.7,0.74,36.74,36.86,36.59,3.019,3.121,170.1,7.839,4.822,0.5882316,7.532,-0.002000218,-0.002459909,0.001560089
"2017-09-29 06:25:00",16119,"CKVY",12.6,37.49,37.61,37.74,37.49,97.2,97.2,96.8,0.739,36.85,36.97,36.71,2.564,2.796,152.8,10.93,1.973,1.192497,7.532,-0.002000218,-0.002459909,0.001560089
"2017-09-29 06:30:00",16120,"CKVY",12.6,37.62,37.59,37.68,37.43,97.4,97.5,97.2,0.744,36.9,37.03,36.76,1.933,2.283,135.4,5.794,2.411,2.32727,7.533,-0.002009139,-0.002507433,0.008170141
"2017-09-29 06:35:00",16121,"CKVY",12.59,37.62,37.6,37.74,37.37,97.5,97.6,97.4,0.745,36.96,37.1,36.73,1.812,1.798,125.3,6.39,3.507,4.038654,7.532,-0.002009139,-0.002507433,0.008170141
"2017-09-29 06:40:00",16122,"CKVY",12.6,37.43,37.53,37.74,37.37,97.5,97.6,97.4,0.739,36.9,37.12,36.72,2.277,2.038,103.6,9.66,3.726,6.718789,7.533,-0.002009139,-0.002507433,0.008170141
"2017-09-29 06:45:00",16123,"CKVY",12.61,37.74,37.55,37.74,37.37,97.2,97.5,97.2,0.746,36.86,37.04,36.69,2.56,2.451,96,9.44,3.946,10.4822,7.533,-0.00258426,-0.002571024,0.0206596
"2017-09-29 06:50:00",16124,"CKVY",12.6,37.62,37.76,37.86,37.61,97.1,97.3,97.1,0.742,37.04,37.16,36.88,2.734,2.677,123.4,9.39,3.726,15.23994,7.533,-0.00258426,-0.002571024,0.0206596
"2017-09-29 06:55:00",16125,"CKVY",12.62,37.68,37.68,37.86,37.55,96.5,97.2,96.4,0.739,36.86,37.13,36.66,2.895,2.835,118.5,11.59,3.946,20.33283,7.532,-0.00258426,-0.002571024,0.0206596
"2017-09-29 07:00:00",16126,"CKVY",12.63,37.98,37.83,38.11,37.61,96.7,96.8,96.3,0.75,36.93,37.29,36.67,3.203,3.052,99,7.385,4.822,25.15907,7.532,-0.0003573037,-8.857626E-005,0.04660402
"2017-09-29 07:05:00",16127,"CKVY",12.65,38.23,38.11,38.29,37.92,96.1,96.8,96.1,0.752,37.17,37.33,36.95,3.345,3.287,94,9.18,5.042,29.50453,7.533,-0.0003573037,-8.857626E-005,0.04660402
"2017-09-29 07:10:00",16128,"CKVY",12.67,38.54,38.43,38.66,38.11,95.7,96.1,95.7,0.758,37.38,37.61,37.07,3.126,3.263,97.2,12.97,4.384,34.06276,7.532,-0.0003573037,-8.857626E-005,0.04660402
"2017-09-29 07:15:00",16129,"CKVY",12.69,38.91,38.74,38.97,38.48,94.9,95.8,94.8,0.763,37.48,37.66,37.22,2.698,2.897,89.8,9.4,3.507,40.2374,7.533,0.002529569,0.003111224,0.08416597
"2017-09-29 07:20:00",16130,"CKVY",12.71,39.22,39.1,39.34,38.85,94.2,94.9,94.1,0.766,37.7,37.92,37.46,2.564,2.545,116.5,6.849,4.384,48.29675,7.533,0.002529569,0.003111224,0.08416597
"2017-09-29 07:25:00",16131,"CKVY",12.74,39.4,39.27,39.46,39.09,93.8,94.2,93.5,0.769,37.66,37.83,37.48,2.744,2.694,129.9,6.939,4.603,56.58868,7.534,0.002529569,0.003111224,0.08416597
"2017-09-29 07:30:00",16132,"CKVY",12.78,39.9,39.6,39.9,39.34,93.9,94.2,93.2,0.784,37.96,38.28,37.7,2.813,2.762,142.7,6.697,3.507,64.8614,7.533,0.005304021,0.006166054,0.1255784
"2017-09-29 07:35:00",16133,"CKVY",12.81,39.96,39.91,40.08,39.65,93.7,94.2,93.6,0.784,38.31,38.52,38.01,2.68,2.829,163.8,12.62,3.507,73.27802,7.533,0.005304021,0.006166054,0.1255784
"2017-09-29 07:40:00",16134,"CKVY",12.86,39.96,40.02,40.21,39.84,94,94.6,93.6,0.787,38.44,38.78,38.16,2.7,2.623,170.5,15.44,4.384,80.81558,7.534,0.005304021,0.006166054,0.1255784
"2017-09-29 07:45:00",16135,"CKVY",12.92,39.71,39.81,40.02,39.59,93.5,94.3,93.4,0.775,38.19,38.45,37.84,2.768,2.778,179.1,9.16,3.726,86.62357,7.533,0.008030793,0.009097956,0.1685109
"2017-09-29 07:50:00",16136,"CKVY",12.99,39.9,39.76,39.96,39.59,93.2,93.6,93.2,0.778,38.01,38.25,37.8,2.531,2.592,182.8,9.44,3.069,92.03819,7.532,0.008030793,0.009097956,0.1685109
"2017-09-29 07:55:00",16137,"CKVY",13.05,40.02,39.98,40.14,39.77,93.5,94.1,93,0.785,38.28,38.58,37.94,2.66,2.568,177.8,10.31,4.603,100.2013,7.533,0.008030793,0.009097956,0.1685109
"2017-09-29 08:00:00",16138,"CKVY",13.17,40.45,40.29,40.64,39.9,94.2,95,93.5,0.804,38.81,39.3,38.22,2.855,2.745,155.2,10.66,4.603,113.3704,7.533,0.01129478,0.01256726,0.2120225
"2017-09-29 08:05:00",16139,"CKVY",13.27,40.7,40.43,40.82,40.21,92.9,94.2,92,0.801,38.55,39.04,38.11,2.895,2.962,133.6,13.01,3.288,129.2705,7.534,0.01129478,0.01256726,0.2120225
"2017-09-29 08:10:00",16140,"CKVY",13.33,41.19,40.92,41.38,40.58,93.2,93.6,92.8,0.819,39.1,39.68,38.65,2.56,2.754,126.9,13.02,3.069,143.9716,7.533,0.01129478,0.01256726,0.2120225
"2017-09-29 08:15:00",16141,"CKVY",13.49,41.31,41.05,41.38,40.82,91.9,93.2,91.2,0.811,38.95,39.58,38.45,2.767,2.644,131.8,7.208,5.48,152.435,7.533,0.01516355,0.01681377,0.2550414
"2017-09-29 08:20:00",16142,"CKVY",13.82,42.86,42.23,43.05,41.19,87,92.6,86.9,0.814,39.81,40.81,38.81,3.147,2.93,115.8,18.6,4.603,178.8223,7.534,0.01516355,0.01681377,0.2550414
"2017-09-29 08:25:00",16143,"CKVY",13.72,44.15,43.48,44.46,42.8,83.1,89.3,83.1,0.818,39.89,40.88,39,3.494,3.332,125.8,16.07,5.042,250.4833,7.532,0.01516355,0.01681377,0.2550414
"2017-09-29 08:30:00",16144,"CKVY",13.67,44.64,44.41,44.77,43.96,84.5,87.3,82.3,0.847,40.05,41.05,39.17,3.779,3.602,132.5,15.52,7.234,339.7059,7.533,0.03739785,0.04120251,0.2968898
"2017-09-29 08:35:00",16145,"CKVY",13.64,45.2,45.08,45.63,44.46,79.97,84.6,78.46,0.819,39.85,41.1,38.85,4.154,3.963,135.9,13.29,6.357,405.884,7.533,0.03739785,0.04120251,0.2968898
"2017-09-29 08:40:00",16146,"CKVY",13.62,46,45.47,46,45.14,80.1,83.3,78.12,0.846,39.64,41.01,38.92,4.197,4.183,119.6,17.62,6.576,433.1223,7.532,0.03739785,0.04120251,0.2968898
"2017-09-29 08:45:00",16147,"CKVY",13.61,44.77,45.47,46.19,44.7,80.3,81.6,77.06,0.809,39.38,40.27,38.73,4.241,4.265,120.2,12.48,6.795,447.5895,7.532,0.04564616,0.05138879,0.3382376
"2017-09-29 08:50:00",16148,"CKVY",13.6,44.83,45.09,45.51,44.64,80.7,82.9,79.46,0.815,39.62,40.42,38.88,4.315,4.225,121.5,12.49,6.795,417.3875,7.533,0.04564616,0.05138879,0.3382376
"2017-09-29 08:55:00",16149,"CKVY",13.59,45.51,45,45.63,44.58,82.1,84.4,79.08,0.851,39.86,41.21,38.53,4.734,4.507,137.9,9.51,7.014,377.781,7.533,0.04564616,0.05138879,0.3382376
"2017-09-29 09:00:00",16150,"CKVY",13.58,44.83,45.05,45.63,44.52,83.1,83.4,79.84,0.84,39.68,40.67,38.97,4.682,4.638,122.4,11.8,7.453,334.3409,7.533,0.03559021,0.04067948,0.3778287
"2017-09-29 09:05:00",16151,"CKVY",13.57,46.37,45.38,46.37,44.83,82.6,84,80.7,0.885,40.26,41.39,39.71,4.988,4.87,140,13.67,7.014,342.9209,7.532,0.03559021,0.04067948,0.3778287
"2017-09-29 09:10:00",16152,"CKVY",13.56,46.24,46.61,46.98,46.17,79.76,82.6,77.22,0.85,40.46,41.43,39.77,5.116,5.04,134.5,12.9,7.891,405.273,7.533,0.03559021,0.04067948,0.3778287
"2017-09-29 09:15:00",16153,"CKVY",13.56,46.97,46.7,47.47,45.99,78.04,81.8,76.25,0.855,40.55,41.6,39.72,5.556,5.378,140.8,8.86,8.77,432.009,7.532,0.04762548,0.0541045,0.4151506
"2017-09-29 09:20:00",16154,"CKVY",13.56,47.22,47.05,47.34,46.6,77.14,79.72,75.5,0.853,40.33,41.22,39.66,5.821,5.704,148.4,11.37,8.11,427.7365,7.533,0.04762548,0.0541045,0.4151506
"2017-09-29 09:25:00",16155,"CKVY",13.56,47.83,47.69,47.95,47.16,75.42,77.55,74.87,0.853,40.53,41.19,40.04,5.994,5.911,150.3,9.25,7.672,355.9987,7.533,0.04762548,0.0541045,0.4151506
"2017-09-29 09:30:00",16156,"CKVY",13.56,48.26,47.98,48.63,47.39,73.05,76.17,72.74,0.84,40.37,41.01,39.86,5.948,6.063,155.7,13.91,8.77,332.1971,7.534,0.03964643,0.04700524,0.4509083
"2017-09-29 09:35:00",16157,"CKVY",13.56,48.2,48.47,48.75,48.2,73.29,75.25,72.3,0.841,40.5,41.05,40,5.765,5.809,154.2,14.35,8.77,327.5412,7.534,0.03964643,0.04700524,0.4509083
"2017-09-29 09:40:00",16158,"CKVY",13.56,48.5,48.42,48.94,47.95,76,76.93,72.6,0.882,40.62,41.63,40.01,5.761,5.847,146.9,11.04,8.99,335.8264,7.534,0.03964643,0.04700524,0.4509083
"2017-09-29 09:45:00",16159,"CKVY",13.56,49.55,49.07,49.61,48.44,71.68,76.14,71.68,0.865,41.04,41.77,40.39,5.774,5.666,160.5,16.38,8.99,324.1064,7.534,0.0416403,0.0495997,0.484114
"2017-09-29 09:50:00",16160,"CKVY",13.56,49.98,49.59,49.98,49.18,73.22,74.11,70.96,0.898,41.03,41.77,40.42,5.565,5.669,165.2,16.1,8.11,316.3812,7.534,0.0416403,0.0495997,0.484114
"2017-09-29 09:55:00",16161,"CKVY",13.57,50.23,50.03,50.29,49.67,71.23,73.29,70.03,0.881,41.23,41.9,40.54,5.436,5.403,167.9,13.12,7.891,308.1497,7.535,0.0416403,0.0495997,0.484114
"2017-09-29 10:00:00",16162,"CKVY",13.56,50.9,50.7,51.08,50.16,68.13,73.56,68.13,0.864,41.63,42.36,40.79,5.614,5.489,168.2,11.7,9.21,310.177,7.535,0.04341733,0.0519305,0.5145777
"2017-09-29 10:05:00",16163,"CKVY",13.56,51.39,51.2,51.64,50.71,68.06,70.94,67.03,0.879,41.42,42.22,40.62,5.907,5.761,167,14.33,10.74,319.558,7.535,0.04341733,0.0519305,0.5145777
"2017-09-29 10:10:00",16164,"CKVY",13.56,52,51.67,52.06,51.33,68.64,69.84,66.03,0.907,41.49,42.16,40.89,6.194,6.124,162.5,11.23,10.3,334.9044,7.535,0.04341733,0.0519305,0.5145777
"2017-09-29 10:15:00",16165,"CKVY",13.56,51.93,51.94,52.37,51.69,67.57,68.91,65.1,0.891,41.34,42.24,40.67,5.766,6.075,175.2,21.21,8.11,352.9845,7.535,0.05072838,0.06106146,0.5427724
"2017-09-29 10:20:00",16166,"CKVY",13.57,52.36,51.96,52.36,51.62,66.75,68.7,65.38,0.894,41.33,42.29,40.67,5.609,5.783,166,17.82,7.891,366.8915,7.534,0.05072838,0.06106146,0.5427724
"2017-09-29 10:25:00",16167,"CKVY",13.57,51.87,52.13,52.43,51.81,65.89,67.64,64.14,0.866,41.01,41.67,40.39,4.952,5.232,163.4,31.97,7.234,375.3123,7.535,0.05072838,0.06106146,0.5427724
"2017-09-29 10:30:00",16168,"CKVY",13.58,52.61,52.24,52.73,51.62,64.62,68.12,63.66,0.873,41.1,41.86,40.28,4.105,4.528,148.7,28.64,4.384,375.5497,7.536,0.05340736,0.06358671,0.5685265
"2017-09-29 10:35:00",16169,"CKVY",13.58,52.36,52.71,53.47,52.11,66.78,67.02,62.84,0.894,41.18,42.6,40.45,3.582,3.682,158.5,21.1,8.33,372.0912,7.535,0.05340736,0.06358671,0.5685265
"2017-09-29 10:40:00",16170,"CKVY",13.58,52.98,52.54,53.1,52.18,63.52,66.95,63.52,0.87,40.99,41.85,40.34,3.114,3.406,204.1,20.39,5.042,379.1432,7.536,0.05340736,0.06358671,0.5685265
"2017-09-29 10:45:00",16171,"CKVY",13.58,53.72,53.5,53.91,52.98,62.39,64.96,62.22,0.878,41.33,42.01,40.83,2.98,2.906,179.5,41.28,7.014,393.1876,7.535,0.05729419,0.06596029,0.5910701
"2017-09-29 10:50:00",16172,"CKVY",13.59,53.47,53.27,53.72,53.1,64.28,64.89,62.39,0.897,41.22,41.84,40.8,2.828,3.138,198.9,20.52,6.576,406.7915,7.536,0.05729419,0.06596029,0.5910701
"2017-09-29 10:55:00",16173,"CKVY",13.59,53.84,53.53,53.97,53.16,63.8,64.55,62.01,0.902,41.28,41.96,40.69,2.588,2.657,211.9,47.9,5.261,415.5872,7.536,0.05729419,0.06596029,0.5910701
"2017-09-29 11:00:00",16174,"CKVY",13.6,54.21,53.85,54.28,53.6,62.97,64.14,61.53,0.903,41.38,42.08,40.79,2.741,2.831,179,27.12,5.699,431.8103,7.536,0.06381315,0.07249035,0.6104429
"2017-09-29 11:05:00",16175,"CKVY",13.6,54.71,54.68,55.32,54.09,60.37,64.38,59.54,0.881,41.78,43.19,40.95,2.633,2.582,183.5,37.62,7.014,459.544,7.536,0.06381315,0.07249035,0.6104429
"2017-09-29 11:10:00",16176,"CKVY",13.6,54.33,54.8,55.19,54.2,61.46,62.9,59.47,0.885,41.56,42.61,40.96,3.284,2.91,159.5,28.86,6.576,472.4208,7.536,0.06381315,0.07249035,0.6104429
"2017-09-29 11:15:00",16177,"CKVY",13.6,55.19,54.69,55.37,54.27,59.26,63.1,59.26,0.88,41.72,42.74,41.06,3.496,3.364,147.4,27.24,5.918,464.9001,7.536,0.06608524,0.07532762,0.6263627
"2017-09-29 11:20:00",16178,"CKVY",13.6,56.42,55.22,56.61,54.26,56.1,62.04,56.1,0.871,41.66,42.95,40.85,4.066,3.732,146.2,17.87,7.234,451.8871,7.537,0.06608524,0.07532762,0.6263627
"2017-09-29 11:25:00",16179,"CKVY",13.6,55.8,55.6,56.48,54.94,57.37,60.8,56.17,0.871,41.36,42.25,40.7,3.79,4.059,155.3,32.26,7.014,457.3302,7.536,0.06608524,0.07532762,0.6263627
"2017-09-29 11:30:00",16180,"CKVY",13.6,58.2,57.03,58.39,55.56,53.97,61.63,53.81,0.894,41.54,43.08,40.37,4.059,3.851,158.5,19.92,8.33,539.6047,7.537,0.08620288,0.09870228,0.6396117
"2017-09-29 11:35:00",16181,"CKVY",13.6,56.28,57.09,58.33,56.16,55.82,56.99,53.73,0.863,41.2,42.3,40.09,3.682,3.977,167.1,42.37,7.453,623.247,7.537,0.08620288,0.09870228,0.6396117
"2017-09-29 11:40:00",16182,"CKVY",13.6,56.34,56.6,56.9,56.16,57.33,57.33,53.9,0.888,40.89,41.54,39.95,3.957,3.749,151.6,37.63,8.55,645.5317,7.538,0.08620288,0.09870228,0.6396117
"2017-09-29 11:45:00",16183,"CKVY",13.59,57.14,56.93,57.33,56.4,51.6,57.88,51.57,0.823,40.71,42.36,39.44,4.505,4.314,115.5,12.39,8.33,621.36,7.537,0.09032845,0.1039588,0.6499904
"2017-09-29 11:50:00",16184,"CKVY",13.6,57.27,58.44,59.67,56.9,50.47,55.48,46.84,0.808,40.58,42.62,37.57,4.7,4.437,126.1,26.23,9.64,667.0386,7.538,0.09032845,0.1039588,0.6499904
"2017-09-29 11:55:00",16185,"CKVY",13.6,57.27,57.98,59.24,57.27,47.83,51.91,45.5,0.766,38.75,40.58,37.17,5.509,5.063,140.3,18.2,11.18,740.5826,7.538,0.09032845,0.1039588,0.6499904
"2017-09-29 12:00:00",16186,"CKVY",13.6,58.75,57.64,58.75,56.9,47.93,52.94,46.84,0.81,38.71,41.14,37.15,5.378,5.374,118.3,22.04,9.21,780.7186,7.539,0.110125,0.1278577,0.65804
"2017-09-29 12:05:00",16187,"CKVY",13.59,57.76,58.1,59,57.14,48.86,51.84,46.43,0.796,39.11,40.29,37.87,5.675,5.641,139.7,20.43,8.99,720.8536,7.537,0.110125,0.1278577,0.65804
"2017-09-29 12:10:00",16188,"CKVY",13.6,59.11,58.5,59.54,57.7,46.69,50.88,45.77,0.799,39.12,40.36,38.33,5.194,5.32,144.1,26.23,9.21,703.7363,7.539,0.110125,0.1278577,0.65804
"2017-09-29 12:15:00",16189,"CKVY",13.59,58.42,58.98,59.6,58.18,49.09,51.32,45.7,0.82,39.11,41.17,37.89,5.256,5.303,132.8,20.35,9.64,727.5285,7.539,0.1048904,0.1235526,0.661315
"2017-09-29 12:20:00",16190,"CKVY",13.59,60.14,60,61.19,58.36,44.84,50.33,44.53,0.796,39.78,41.41,38.55,5.167,5.154,152.4,32.76,12.28,711.4965,7.54,0.1048904,0.1235526,0.661315
"2017-09-29 12:25:00",16191,"CKVY",13.59,59.77,59.01,60.08,58.23,46.03,49.84,44.63,0.806,38.97,40.64,37.89,5.187,5.464,115.4,33.01,9.21,720.6965,7.539,0.1048904,0.1235526,0.661315
"2017-09-29 12:30:00",16192,"CKVY",13.58,58.72,59.52,60.2,58.65,45.31,46.92,43.09,0.764,37.96,39.3,37.27,4.969,4.986,219.2,24.55,9.64,712.0749,7.539,0.1088021,0.127973,0.6611038
"2017-09-29 12:35:00",16193,"CKVY",13.58,60.57,59.67,60.69,58.72,43.46,47.71,41.58,0.783,37.76,39.58,36.46,4.787,4.933,198.7,32.27,7.453,752.1362,7.538,0.1088021,0.127973,0.6611038
"2017-09-29 12:40:00",16194,"CKVY",13.58,60.5,61.04,61.68,60.44,43.22,44.83,40.45,0.777,37.97,39.78,36.68,4.641,4.629,155.9,18.91,10.3,766.2064,7.539,0.1088021,0.127973,0.6611038
"2017-09-29 12:45:00",16195,"CKVY",13.58,60.2,60.47,61.37,59.46,43.02,45.38,40.24,0.765,37.63,39.17,36.15,4.71,4.651,147.6,25.74,9.86,749.8606,7.539,0.1155536,0.1351197,0.6584204
"2017-09-29 12:50:00",16196,"CKVY",13.58,60.69,60.78,61.37,60.2,42.43,44.22,40.58,0.768,37.65,38.75,36.75,4.329,4.6,159.1,22.49,7.453,756.5939,7.538,0.1155536,0.1351197,0.6584204
"2017-09-29 12:55:00",16197,"CKVY",13.58,59.95,60.54,61.12,59.83,44.46,46.89,41.44,0.784,38.25,40.16,37.26,4.456,4.218,166.3,31.71,10.08,690.1372,7.538,0.1155536,0.1351197,0.6584204
"2017-09-29 13:00:00",16198,"CKVY",13.57,59.46,59.44,60.13,58.71,43.32,48.16,42.33,0.75,37.99,40.32,36.61,5.085,4.804,128.1,20.42,12.06,611.7253,7.539,0.09272514,0.1102992,0.650978
"2017-09-29 13:05:00",16199,"CKVY",13.56,60.26,59.61,60.32,58.84,44.56,46.1,42.09,0.794,37.74,39.08,36.17,5.317,5.12,112.5,21.78,6.795,526.907,7.538,0.09272514,0.1102992,0.650978
"2017-09-29 13:10:00",16200,"CKVY",13.56,59.46,59.68,60.32,59.21,45.62,48.02,44.42,0.79,38.83,39.95,37.83,5.383,5.539,112.4,21.16,8.55,511.2678,7.538,0.09272514,0.1102992,0.650978
"2017-09-29 13:15:00",16201,"CKVY",13.56,59.83,59.44,59.83,58.96,47.23,48.71,44.49,0.829,38.76,40.11,37.85,5.248,5.221,124.1,28.07,12.06,460.6933,7.538,0.07217553,0.08948942,0.63987
"2017-09-29 13:20:00",16202,"CKVY",13.56,59.32,59.38,59.89,58.83,44.69,48.12,43.19,0.771,38.39,39.96,37.08,6.292,5.834,147.5,11.12,12.06,379.3355,7.538,0.07217553,0.08948942,0.63987
"2017-09-29 13:25:00",16203,"CKVY",13.55,60.18,59.84,60.31,59.2,43.73,46.41,42.98,0.777,38.15,39.36,37.47,6.469,6.344,153,16.48,10.3,311.0066,7.538,0.07217553,0.08948942,0.63987
"2017-09-29 13:30:00",16204,"CKVY",13.56,60.12,60.09,60.55,59.81,44.96,47.29,42.6,0.797,38.36,40.03,37.08,5.933,6.273,160.3,15.81,9.21,309.766,7.538,0.06411926,0.08281984,0.6260759
"2017-09-29 13:35:00",16205,"CKVY",13.55,60.24,60.1,60.42,59.8,46.74,47.56,44.45,0.832,39.33,40.21,38.42,6.141,5.847,160,19.24,12.49,357.8429,7.537,0.06411926,0.08281984,0.6260759
"2017-09-29 13:40:00",16206,"CKVY",13.56,59.55,59.76,60.29,59.37,47.49,49.21,44.38,0.825,39.32,40.57,38.26,6.611,6.228,155,12.22,12.28,348.9522,7.537,0.06411926,0.08281984,0.6260759
"2017-09-29 13:45:00",16207,"CKVY",13.57,60.23,59.67,60.29,59.37,50.44,50.44,47.05,0.898,40.24,41.83,39.39,7.269,7.074,180.8,15.11,12.06,320.6546,7.538,0.05973586,0.07801344,0.6075953
"2017-09-29 13:50:00",16208,"CKVY",13.57,59.42,59.69,60.35,59.42,48.07,50.54,45.99,0.832,40.09,41.87,39.22,7.351,7.387,172.4,14.73,13.15,264.8881,7.537,0.05973586,0.07801344,0.6075953
"2017-09-29 13:55:00",16209,"CKVY",13.57,59.11,59.22,59.55,58.93,48.66,50.68,46.84,0.833,39.73,40.86,38.84,6.91,7.224,164.5,16.57,13.37,221.5863,7.537,0.05973586,0.07801344,0.6075953
"2017-09-29 14:00:00",16210,"CKVY",13.58,58.68,58.91,59.18,58.62,48.14,48.66,46.05,0.811,38.82,39.86,38.3,5.435,6.142,249.2,45.79,5.042,183.8384,7.536,0.04526055,0.06325349,0.5873667
"2017-09-29 14:05:00",16211,"CKVY",13.59,58.44,58.83,59.06,58.38,49.07,49.1,45.99,0.82,39.04,39.89,37.98,3.874,4.486,277.9,29.71,10.3,154.4707,7.536,0.04526055,0.06325349,0.5873667
"2017-09-29 14:10:00",16212,"CKVY",13.59,55.98,57.17,58.63,55.85,52.16,52.22,47.49,0.797,38.72,40.13,38.2,5.926,4.895,336.7,12.84,17.76,155.4721,7.537,0.04526055,0.06325349,0.5873667
"2017-09-29 14:15:00",16213,"CKVY",13.59,55.49,55.86,56.1,55.49,49.45,52.09,49.07,0.742,37.59,38.67,36.83,9.02,7.429,344.1,13.28,18.63,183.2688,7.537,0.04474341,0.05957567,0.5650364
"2017-09-29 14:20:00",16214,"CKVY",13.59,54.99,54.95,55.48,54.62,54.49,55.65,49.48,0.804,38.13,39.51,36.79,11.31,10.46,6.668,13.5,16.22,224.0146,7.536,0.04474341,0.05957567,0.5650364
"2017-09-29 14:25:00",16215,"CKVY",13.6,57.16,56.42,57.59,54.93,48.94,55.96,47.33,0.781,39.54,40.47,37.43,10.33,10.69,344.5,16.38,17.54,285.146,7.537,0.04474341,0.05957567,0.5650364
"2017-09-29 14:30:00",16216,"CKVY",13.6,57.72,57.38,58.02,56.6,52.16,52.16,46.2,0.849,38.35,40.32,37.12,9.91,10.18,6.141,15.75,17.97,442.1115,7.536,0.07964291,0.102718,0.5385357
"2017-09-29 14:35:00",16217,"CKVY",13.6,56.3,57.2,58.03,56.12,52.3,52.92,49.42,0.809,39.37,40.67,38.19,9.81,9.77,14.39,16.24,14.69,560.4167,7.536,0.07964291,0.102718,0.5385357
"2017-09-29 14:40:00",16218,"CKVY",13.61,58.28,57.15,58.34,56.3,45.65,52.78,44.76,0.758,37.98,39.48,36.56,9.95,10.06,17.22,17.94,15.34,558.4743,7.536,0.07964291,0.102718,0.5385357
"2017-09-29 14:45:00",16219,"CKVY",13.6,58.84,59.29,60.19,58.22,44.04,47.75,42.64,0.746,37.88,39.29,36.67,9.1,9.37,38.19,17.68,14.47,526.7397,7.535,0.08023186,0.1042836,0.509681
"2017-09-29 14:50:00",16220,"CKVY",13.6,57.17,58.62,59.45,57.11,46.1,47.85,43.08,0.736,37.4,39.48,35.69,8.87,8.86,44.89,14.7,15.34,499.3676,7.535,0.08023186,0.1042836,0.509681
"2017-09-29 14:55:00",16221,"CKVY",13.6,57.23,57.08,57.48,56.62,45.62,50.42,44.59,0.73,37.03,38.78,35.85,8.44,8.67,45.55,12.6,13.37,470.1201,7.535,0.08023186,0.1042836,0.509681
"2017-09-29 15:00:00",16222,"CKVY",13.6,57.73,57.91,58.41,57.23,44.66,47.03,43.98,0.727,36.74,37.96,35.98,8.62,8.6,51.14,15.1,13.15,364.5905,7.535,0.05966097,0.08182203,0.4790705
"2017-09-29 15:05:00",16223,"CKVY",13.59,58.34,58.01,58.47,57.48,44.56,47.44,43.32,0.742,36.95,38.12,35.46,9.05,8.93,55.83,14.06,14.25,305.2919,7.534,0.05966097,0.08182203,0.4790705
"2017-09-29 15:10:00",16224,"CKVY",13.59,57.97,58.2,58.9,57.36,45.96,47.85,42.37,0.755,37.27,38.17,35.86,9.47,9.28,72.06,16.29,15.12,391.6114,7.535,0.05966097,0.08182203,0.4790705
"2017-09-29 15:15:00",16225,"CKVY",13.59,58.53,58.08,58.59,57.79,43.6,47.03,43.22,0.731,36.78,37.94,35.8,9.45,9.45,73.38,15.69,13.59,423.8792,7.534,0.07442503,0.09850463,0.4449146
"2017-09-29 15:20:00",16226,"CKVY",13.59,56.99,57.57,58.71,56.86,42.13,44.52,41.78,0.668,35.3,36.66,34.04,8.3,9,80.6,16.1,12.06,392.5538,7.534,0.07442503,0.09850463,0.4449146
"2017-09-29 15:25:00",16227,"CKVY",13.59,57.36,57.08,57.48,56.8,46.41,46.41,41.95,0.746,35.39,37,34.01,7.189,7.565,95.6,18.05,10.52,279.1497,7.535,0.07442503,0.09850463,0.4449146
"2017-09-29 15:30:00",16228,"CKVY",13.6,57.6,57.33,57.73,57.05,45.55,49.19,44.15,0.738,36.92,38.37,35.59,6.757,7.06,92.6,13.42,11.4,226.1098,7.534,0.04821664,0.06853365,0.4092447
"2017-09-29 15:35:00",16229,"CKVY",13.59,58.59,57.99,58.65,57.48,42.09,46.24,42.09,0.707,36.38,37.59,35.65,6.199,6.451,102.5,17.6,10.74,221.0324,7.534,0.04821664,0.06853365,0.4092447
"2017-09-29 15:40:00",16230,"CKVY",13.59,58.71,58.85,59.27,58.47,41.13,44.76,40.65,0.694,36.1,37.55,35.1,6.162,6.354,125.3,26.45,11.4,284.1318,7.533,0.04821664,0.06853365,0.4092447
"2017-09-29 15:45:00",16231,"CKVY",13.6,57.79,57.94,58.71,57.48,45.69,46.07,41.13,0.746,35.8,37.21,34.51,5.422,5.868,114.2,15.16,10.08,292.0574,7.534,0.05221446,0.07034957,0.370588
"2017-09-29 15:50:00",16232,"CKVY",13.6,57.42,57.64,57.97,57.35,42.74,46.75,42.4,0.688,36.5,37.64,34.72,5.343,5.213,107.6,16.94,8.11,261.3472,7.534,0.05221446,0.07034957,0.370588
"2017-09-29 15:55:00",16233,"CKVY",13.6,57.73,57.54,57.73,57.29,48.19,48.19,42.4,0.785,36.07,38.3,34.83,4.752,4.95,96.9,16.85,6.357,187.5467,7.533,0.05221446,0.07034957,0.370588
"2017-09-29 16:00:00",16234,"CKVY",13.6,58.65,57.83,58.71,57.48,45.86,48.5,40.89,0.772,36.56,38.46,34.15,5.163,4.779,132.2,12.59,9.64,170.559,7.533,0.03947081,0.05387244,0.3301425
"2017-09-29 16:05:00",16235,"CKVY",13.6,57.3,58.01,58.71,57.3,47.03,49.46,44.25,0.754,37.75,39.59,36.43,5.916,5.592,137.1,8.92,10.74,213.9128,7.534,0.03947081,0.05387244,0.3301425
"2017-09-29 16:10:00",16236,"CKVY",13.61,57.48,57.39,57.54,57.23,48.64,48.95,45.24,0.785,37.33,38.36,36.39,6.492,6.268,161,7.629,8.55,220.9601,7.533,0.03947081,0.05387244,0.3301425
"2017-09-29 16:15:00",16237,"CKVY",13.61,57.85,57.48,57.91,57.17,47.44,49.43,46.34,0.776,37.95,38.95,36.91,6.618,6.644,162.2,6.466,8.77,215.5623,7.533,0.03997898,0.05608862,0.2877483
"2017-09-29 16:20:00",16238,"CKVY",13.61,57.97,57.94,58.1,57.73,49.97,49.97,45.31,0.821,38.11,39.46,36.9,6.506,6.593,162.6,8.33,9.21,188.6308,7.532,0.03997898,0.05608862,0.2877483
"2017-09-29 16:25:00",16239,"CKVY",13.61,58.1,58.21,58.47,57.97,48.09,51,47.13,0.793,38.88,40.09,38.09,6.912,6.6,168.7,16.82,10.3,208.2531,7.532,0.03997898,0.05608862,0.2877483
"2017-09-29 16:30:00",16240,"CKVY",13.61,57.91,57.94,58.1,57.73,47.68,50.11,46.72,0.781,38.39,39.53,37.64,6.966,6.854,187.9,13.72,9.43,227.2777,7.532,0.04075916,0.05771902,0.2446411
"2017-09-29 16:35:00",16241,"CKVY",13.6,57.97,58.1,58.28,57.91,47.64,48.4,46.27,0.783,38.02,38.73,37.6,6.795,6.84,190,12.56,8.99,240.5084,7.532,0.04075916,0.05771902,0.2446411
"2017-09-29 16:40:00",16242,"CKVY",13.61,58.41,58.08,58.41,57.85,46.92,49.22,45.79,0.783,38.04,39.15,37.23,6.23,6.68,194,17.01,9.64,247.539,7.531,0.04075916,0.05771902,0.2446411
"2017-09-29 16:45:00",16243,"CKVY",13.61,58.47,58.66,58.96,58.34,45.66,48.02,44.49,0.763,38.08,39.12,37.06,5.835,6.035,184.8,15.44,8.33,266.5091,7.532,0.04400834,0.06127169,0.2014289
"2017-09-29 16:50:00",16244,"CKVY",13.61,57.6,58.49,58.84,57.6,46.27,46.99,44.49,0.75,37.62,38.45,37.1,5.508,5.573,185.1,13.13,8.77,276.0415,7.531,0.04400834,0.06127169,0.2014289
"2017-09-29 16:55:00",16245,"CKVY",13.61,56.86,57.16,57.6,56.8,48.4,49.46,46.34,0.764,37.74,38.62,36.89,5.452,5.358,175.4,10.84,8.33,244.1193,7.532,0.04400834,0.06127169,0.2014289
"2017-09-29 17:00:00",16246,"CKVY",13.62,56.49,56.61,56.93,56.31,48.6,49.7,47.44,0.757,37.43,37.95,36.94,5.148,5.363,199,10.95,6.576,181.979,7.532,0.02644619,0.04029913,0.1580476
"2017-09-29 17:05:00",16247,"CKVY",13.62,56.37,56.36,56.49,56.25,47.16,49.73,47.16,0.731,37.27,37.95,36.51,4.69,5.047,196.3,10.8,6.576,123.2739,7.532,0.02644619,0.04029913,0.1580476
"2017-09-29 17:10:00",16248,"CKVY",13.63,56.56,56.8,57.11,56.37,49.01,49.12,45.83,0.765,37.08,37.88,36.25,4.176,4.468,187,10.79,5.699,114.6262,7.531,0.02644619,0.04029913,0.1580476
"2017-09-29 17:15:00",16249,"CKVY",13.63,56.12,56.41,56.74,56.12,50.63,52.78,48.4,0.778,38.27,39.33,37.2,3.89,4.052,180.9,9.56,6.138,113.3158,7.532,0.01756416,0.02866695,0.1152051
"2017-09-29 17:20:00",16250,"CKVY",13.62,56.12,56.21,56.31,56.06,49.32,50.59,48.33,0.758,37.56,38.18,36.92,3.726,3.831,186.9,9.33,6.357,104.8925,7.531,0.01756416,0.02866695,0.1152051
"2017-09-29 17:25:00",16251,"CKVY",13.25,55.51,55.85,56.19,55.38,50.93,51.59,48.84,0.765,37.61,38.05,36.96,3.58,3.645,185.7,11.25,5.042,81.14435,7.531,0.01756416,0.02866695,0.1152051
"2017-09-29 17:30:00",16252,"CKVY",13.12,54.95,55.21,55.51,54.89,51.35,51.35,49.53,0.756,37.19,37.64,36.78,3.733,3.629,197.8,10.63,6.138,62.76718,7.532,0.0108411,0.01963258,0.07439185
"2017-09-29 17:35:00",16253,"CKVY",13.07,53.84,54.35,55.01,53.78,54.53,54.57,51.35,0.771,37.66,37.93,37.26,3.455,3.58,203.5,7.869,3.507,50.3756,7.532,0.0108411,0.01963258,0.07439185
"2017-09-29 17:40:00",16254,"CKVY",13.04,53.04,53.38,53.9,52.92,56.08,56.18,54.43,0.77,37.85,38.06,37.67,3.122,3.297,203.6,5.728,3.069,40.88226,7.531,0.0108411,0.01963258,0.07439185
"2017-09-29 17:45:00",16255,"CKVY",13.02,52.67,52.89,53.04,52.61,56.86,57.04,55.77,0.77,37.77,38,37.56,2.633,2.86,202.4,7.646,3.726,35.70309,7.532,0.003220967,0.009711284,0.03879712
"2017-09-29 17:50:00",16256,"CKVY",13,52.05,52.27,52.67,52.05,58.06,58.17,56.9,0.769,37.85,38,37.69,2.357,2.523,206.3,6.303,3.288,30.80708,7.532,0.003220967,0.009711284,0.03879712
"2017-09-29 17:55:00",16257,"CKVY",12.99,51.43,51.89,52.11,51.43,60.84,60.84,58.06,0.787,37.91,38.48,37.75,1.915,2.106,183.4,27.13,1.754,25.20744,7.532,0.003220967,0.009711284,0.03879712
"2017-09-29 18:00:00",16258,"CKVY",12.98,50.63,50.83,51.5,50.51,60.74,64.54,60.74,0.763,38.71,39.35,37.59,1.683,1.813,109.7,21.49,3.069,19.42996,7.531,-0.005327568,-0.001932894,0.01667619
"2017-09-29 18:05:00",16259,"CKVY",12.97,51.19,51.04,51.38,50.57,60.33,60.81,59.02,0.774,37.68,38.01,37.29,1.869,1.684,142.4,19.52,3.946,14.29159,7.531,-0.005327568,-0.001932894,0.01667619
"2017-09-29 18:10:00",16260,"CKVY",12.96,50.33,50.47,51.25,50.02,62.66,64.72,60.22,0.778,38.36,38.78,37.78,2.319,2.124,83.3,11.26,3.507,10.10905,7.532,-0.005327568,-0.001932894,0.01667619
"2017-09-29 18:15:00",16261,"CKVY",12.95,51.32,51.09,51.57,50.33,59.27,62.66,58.17,0.764,37.58,38.19,37.16,2.416,2.373,86,9,3.726,6.683496,7.532,0.00188802,0.003127837,0.006064448
"2017-09-29 18:20:00",16262,"CKVY",12.95,49.47,50.53,51.32,49.41,63.69,64.11,59.17,0.766,37.73,38.03,37.49,2.479,2.476,93.1,7.69,3.726,4.09409,7.532,0.00188802,0.003127837,0.006064448
"2017-09-29 18:25:00",16263,"CKVY",12.94,48.19,48.93,49.6,48.19,67.95,67.95,63.49,0.779,38.05,38.3,37.56,2.589,2.493,98.9,7.6,3.946,2.207393,7.531,0.00188802,0.003127837,0.006064448
"2017-09-29 18:30:00",16264,"CKVY",12.94,48.19,48.13,48.37,47.94,68.78,69.39,67.88,0.789,38.33,38.6,38.1,2.816,2.73,100.5,7.395,4.165,1.146508,7.531,0.001886903,0.003038617,0.0007264626
"2017-09-29 18:35:00",16265,"CKVY",12.94,47.82,48.28,48.62,47.76,70.22,70.25,67.89,0.794,38.47,38.79,38.19,2.974,2.915,102.8,5.085,4.165,0.4830602,7.531,0.001886903,0.003038617,0.0007264626
"2017-09-29 18:40:00",16266,"CKVY",12.93,48.26,48.05,48.38,47.7,68.95,70.22,68.92,0.793,38.6,38.95,38.31,3.309,3.142,106.4,6.329,5.48,0.1367167,7.532,0.001886903,0.003038617,0.0007264626
"2017-09-29 18:45:00",16267,"CKVY",12.93,48.07,48.28,48.56,47.89,70.08,70.7,68.64,0.8,38.76,39.06,38.45,3.661,3.463,110,8.04,5.261,0.01641323,7.53,0.002049594,0.003154135,2.5E-007
"2017-09-29 18:50:00",16268,"CKVY",12.93,49.06,48.69,49.12,48.01,67.34,70.22,66.76,0.798,38.54,38.9,38.22,4.021,3.846,103.2,6.733,5.48,0,7.531,0.002049594,0.003154135,2.5E-007
"2017-09-29 18:55:00",16269,"CKVY",12.92,49.68,49.34,49.68,48.94,65.7,67.41,64.87,0.797,38.48,38.85,38.12,4.497,4.295,102.9,8.91,8.11,0,7.531,0.002049594,0.003154135,2.5E-007
"2017-09-29 19:00:00",16270,"CKVY",12.92,50.36,50.63,51.1,49.55,62.55,65.66,60.59,0.778,38.1,38.73,37.67,4.79,4.766,90.2,34.49,9.64,0,7.531,0.003887177,0.005506204,2.5E-007
"2017-09-29 19:05:00",16271,"CKVY",12.92,49.5,48.91,50.36,48.08,63.03,67.97,62.48,0.759,37.78,38.17,37.07,4.363,4.682,303,24.65,5.918,0,7.53,0.003887177,0.005506204,2.5E-007
"2017-09-29 19:10:00",16272,"CKVY",12.91,50.25,50.01,50.37,49.44,58.81,63.2,58.78,0.728,37.1,37.58,36.41,2.929,3.679,15.32,12.39,2.63,0,7.53,0.003887177,0.005506204,2.5E-007
"2017-09-29 19:15:00",16273,"CKVY",12.91,51.6,51.03,51.73,50.31,53.77,58.85,53.6,0.7,35.9,36.54,35.24,1.883,2.283,59.47,27.76,3.069,0,7.53,0.003768165,0.005521073,2.5E-007
"2017-09-29 19:20:00",16274,"CKVY",12.91,43.09,46.17,51.67,43.03,78.26,78.33,53.74,0.74,36.83,37.2,35.42,2.634,2.07,234,21.44,7.891,0,7.531,0.003768165,0.005521073,2.5E-007
"2017-09-29 19:25:00",16275,"CKVY",12.91,44.21,43.95,44.58,43.09,76,78.85,75.97,0.75,37.29,37.62,36.81,4.082,3.366,221.4,7.409,6.795,0,7.531,0.003768165,0.005521073,2.5E-007
"2017-09-29 19:30:00",16276,"CKVY",12.9,45.01,44.89,45.2,44.21,71.89,75.97,71.86,0.731,36.73,37.13,36.44,4.295,4.244,157.6,31.3,5.042,0,7.53,0.001488638,0.002320057,2.5E-007
"2017-09-29 19:35:00",16277,"CKVY",12.9,45.69,44.68,45.76,43.96,68.84,74.02,68.8,0.718,36.29,36.71,35.91,3.604,3.952,252.9,52.02,5.48,0,7.531,0.001488638,0.002320057,2.5E-007
"2017-09-29 19:40:00",16278,"CKVY",12.9,45.08,46.18,46.62,45.08,70.52,70.52,66.95,0.719,36.18,36.35,35.96,2.345,2.933,256.7,50.64,3.069,0,7.53,0.001488638,0.002320057,2.5E-007
"2017-09-29 19:45:00",16279,"CKVY",12.9,44.77,44.91,45.45,44.4,71.62,72.23,70.31,0.722,36.17,36.41,35.83,2.2,2.084,328.9,52.84,5.261,0,7.531,0.001574396,0.002476293,2.5E-007
"2017-09-29 19:50:00",16280,"CKVY",12.89,43.04,43.88,44.89,42.98,75.87,75.87,71.34,0.716,35.98,36.26,35.76,2.046,2.207,272.9,23.19,3.507,0,7.531,0.001574396,0.002476293,2.5E-007
"2017-09-29 19:55:00",16281,"CKVY",12.89,42.11,42.54,43.1,41.99,78.61,78.68,75.87,0.716,35.92,36.11,35.68,2.463,2.302,280.9,16.56,3.946,0,7.531,0.001574396,0.002476293,2.5E-007
"2017-09-29 20:00:00",16282,"CKVY",12.89,42.55,42.36,42.67,41.99,76.97,78.65,76.83,0.712,35.93,36.09,35.74,2.194,2.43,267,6.568,2.411,0,7.531,0.0002671807,0.0006596653,2.5E-007
"2017-09-29 20:05:00",16283,"CKVY",12.89,41.99,42.15,42.61,41.87,77.83,78.24,76.93,0.705,35.72,35.96,35.45,1.827,2.079,276,24.67,2.85,0,7.531,0.0002671807,0.0006596653,2.5E-007
"2017-09-29 20:10:00",16284,"CKVY",12.89,41.87,41.71,41.99,41.5,78.48,79.44,77.52,0.708,35.65,35.87,35.16,1.445,1.576,307.2,33.32,1.973,0,7.531,0.0002671807,0.0006596653,2.5E-007
"2017-09-29 20:15:00",16285,"CKVY",12.88,41,41.44,42.05,40.82,79.82,80.3,77.76,0.696,35.36,35.8,34.61,1.569,1.478,294.6,28.76,2.63,0,7.531,-0.0005116088,-0.0004689304,2.5E-007
"2017-09-29 20:20:00",16286,"CKVY",12.88,40.76,40.92,41.13,40.76,80.8,80.9,79.78,0.698,35.36,35.55,35.18,1.511,1.435,296.1,29.75,1.973,0,7.532,-0.0005116088,-0.0004689304,2.5E-007
"2017-09-29 20:25:00",16287,"CKVY",12.88,40.64,40.63,40.89,40.39,81.6,82.4,80.8,0.702,35.49,35.87,35.2,1.549,1.494,302.8,23.05,3.726,0,7.53,-0.0005116088,-0.0004689304,2.5E-007
"2017-09-29 20:30:00",16288,"CKVY",12.88,39.54,39.92,40.64,39.54,83.5,83.9,81.4,0.687,35.07,35.46,34.82,1.835,1.74,279.5,8.23,3.069,0,7.531,-0.000850593,-0.0009878874,2.5E-007
"2017-09-29 20:35:00",16289,"CKVY",12.87,41.15,39.73,41.15,39.17,82.4,85.4,82.4,0.723,35.31,36.33,34.77,2.153,1.94,277.2,12.52,5.042,0,7.532,-0.000850593,-0.0009878874,2.5E-007
"2017-09-29 20:40:00",16290,"CKVY",12.87,39.73,40.55,41.46,39.67,83.4,83.4,80,0.692,35.39,36.25,34.93,2.069,2.204,273.2,26.19,3.726,0,7.531,-0.000850593,-0.0009878874,2.5E-007
"2017-09-29 20:45:00",16291,"CKVY",12.87,38.93,39.44,39.79,38.87,85.7,85.7,83.4,0.689,35.06,35.3,34.8,1.963,1.986,278.2,26.53,2.85,0,7.531,-0.0005595059,-0.0005535482,2.5E-007
"2017-09-29 20:50:00",16292,"CKVY",12.87,38.56,38.71,38.99,38.44,86.5,86.6,85.7,0.686,34.99,35.16,34.76,1.375,1.788,236.7,20.09,1.973,0,7.531,-0.0005595059,-0.0005535482,2.5E-007
"2017-09-29 20:55:00",16293,"CKVY",12.87,37.82,38.08,38.56,37.69,88.4,88.4,86,0.681,34.56,34.95,34.27,1.076,1.225,121.1,32.85,1.973,0,7.531,-0.0005595059,-0.0005535482,2.5E-007
"2017-09-29 21:00:00",16294,"CKVY",12.87,38.25,37.95,38.32,37.69,88.3,88.9,88.3,0.692,34.89,35.19,34.62,0.547,0.818,23.21,30.03,1.315,0,7.532,-0.001357582,-0.001788442,2.5E-007
"2017-09-29 21:05:00",16295,"CKVY",12.87,38.01,38.27,38.5,38.01,87.4,88.3,85.7,0.678,34.86,35.22,34.25,0.612,0.524,331,49.25,1.754,0,7.532,-0.001357582,-0.001788442,2.5E-007
"2017-09-29 21:10:00",16296,"CKVY",12.86,37.7,37.72,38.07,37.39,89.1,89.4,87.2,0.683,34.53,34.97,34.02,0.664,0.558,304.8,69.28,1.534,0,7.531,-0.001357582,-0.001788442,2.5E-007
"2017-09-29 21:15:00",16297,"CKVY",12.86,37.7,37.75,37.88,37.57,89.8,89.8,88.6,0.688,34.85,35.02,34.62,0.98,0.866,257.5,10.73,2.192,0,7.531,-0.001895204,-0.002739993,2.5E-007
"2017-09-29 21:20:00",16298,"CKVY",12.86,37.58,37.66,37.82,37.45,90,90,89.4,0.687,34.93,35.15,34.68,0.939,0.959,271.5,13.59,1.534,0,7.531,-0.001895204,-0.002739993,2.5E-007
"2017-09-29 21:25:00",16299,"CKVY",12.86,37.09,37.38,37.64,37.09,89.5,90,89.5,0.67,34.68,34.98,34.3,0.742,0.887,278,5.809,1.096,0,7.531,-0.001895204,-0.002739993,2.5E-007
"2017-09-29 21:30:00",16300,"CKVY",12.86,36.84,36.92,37.21,36.66,91.7,91.7,89.6,0.679,34.39,34.72,34.17,0.321,0.466,16.21,96.4,1.315,0,7.531,-0.001823107,-0.002599477,2.5E-007
"2017-09-29 21:35:00",16301,"CKVY",12.85,36.6,36.66,36.9,36.47,92.4,92.6,91.7,0.678,34.61,34.82,34.41,0.148,0.258,93.2,20.37,0.877,0,7.531,-0.001823107,-0.002599477,2.5E-007
"2017-09-29 21:40:00",16302,"CKVY",12.84,36.72,36.73,36.97,36.47,91.6,93.3,91.6,0.676,34.82,35.2,34.48,0.555,0.274,331.7,26.91,2.411,0,7.531,-0.001823107,-0.002599477,2.5E-007
"2017-09-29 21:45:00",16303,"CKVY",12.85,36.36,36.46,36.85,35.98,93.3,93.3,91.3,0.678,34.34,34.63,33.9,1.302,0.968,270.4,21.41,3.726,0,7.531,-0.002056647,-0.003051494,2.5E-007
"2017-09-29 21:50:00",16304,"CKVY",12.85,36.55,36.63,36.85,36.23,92.2,93.7,92.2,0.675,34.79,35.18,34.44,1.705,1.533,285.5,26.09,2.192,0,7.532,-0.002056647,-0.003051494,2.5E-007
"2017-09-29 21:55:00",16305,"CKVY",12.84,37.29,36.9,37.35,36.42,92.5,92.9,92.1,0.698,34.96,35.39,34.37,1.75,1.768,322.2,9.21,2.192,0,7.531,-0.002056647,-0.003051494,2.5E-007
"2017-09-29 22:00:00",16306,"CKVY",12.85,37.6,37.53,37.72,37.29,91.4,92.5,91.3,0.698,35.37,35.53,35.21,1.313,1.56,282.7,12.3,1.973,0,7.531,-0.00139245,-0.001814881,2.5E-007
"2017-09-29 22:05:00",16307,"CKVY",12.85,37.47,37.54,37.66,37.35,92,92,91.4,0.699,35.34,35.46,35.2,0.952,1.108,267.4,44.37,0.877,0,7.531,-0.00139245,-0.001814881,2.5E-007
"2017-09-29 22:10:00",16308,"CKVY",12.85,37.72,37.48,37.72,37.29,92.5,92.6,92,0.71,35.46,35.76,35.24,0.552,0.798,13.35,13.29,1.315,0,7.531,-0.00139245,-0.001814881,2.5E-007
"2017-09-29 22:15:00",16309,"CKVY",12.85,37.66,37.66,37.78,37.47,92.3,92.5,92,0.707,35.63,35.78,35.4,0.153,0.316,1.684,0.113,0,0,7.531,-0.001911133,-0.002748964,2.5E-007
"2017-09-29 22:20:00",16310,"CKVY",12.84,36.86,37.36,37.78,36.73,91.8,92.4,90.9,0.681,35.16,35.76,34.4,0.374,0.186,258.8,52.28,2.192,0,7.531,-0.001911133,-0.002748964,2.5E-007
"2017-09-29 22:25:00",16311,"CKVY",12.84,36.11,36.35,36.86,35.99,93.4,93.5,91.8,0.673,34.42,34.81,34.18,0.572,0.483,227,9.3,1.534,0,7.53,-0.001911133,-0.002748964,2.5E-007
"2017-09-29 22:30:00",16312,"CKVY",12.83,36.61,36.17,36.67,35.81,95.2,95.2,93.3,0.699,34.69,35.42,34.12,0.607,0.587,203.7,10.63,0.877,0,7.53,-0.002125538,-0.003191455,2.5E-007
"2017-09-29 22:35:00",16313,"CKVY",12.83,36.24,36.41,36.86,35.93,93.9,95.2,93.2,0.68,34.92,35.6,34.16,0.546,0.577,297.9,94.4,1.754,0,7.53,-0.002125538,-0.003191455,2.5E-007
"2017-09-29 22:40:00",16314,"CKVY",12.83,36.86,36.61,36.98,36.12,92.9,94.6,92.9,0.689,35.05,35.33,34.55,1.075,0.692,263.7,46.34,6.576,0,7.531,-0.002125538,-0.003191455,2.5E-007
"2017-09-29 22:45:00",16315,"CKVY",12.83,35.93,36.42,36.92,35.93,92.8,92.9,92.1,0.663,34.47,35.02,34.06,1.739,1.367,259.5,22.24,3.069,0,7.531,-0.001835459,-0.002602248,2.5E-007
"2017-09-29 22:50:00",16316,"CKVY",12.83,35.74,35.78,35.99,35.62,93.7,93.8,92.7,0.665,34.06,34.22,33.85,2.433,2.138,302.8,8.4,3.288,0,7.531,-0.001835459,-0.002602248,2.5E-007
"2017-09-29 22:55:00",16317,"CKVY",12.82,35.87,35.9,36.12,35.62,92.9,93.7,92.9,0.663,34.19,34.42,33.97,2.442,2.51,263.7,23.61,3.507,0,7.531,-0.001835459,-0.002602248,2.5E-007
"2017-09-29 23:00:00",16318,"CKVY",12.82,36.92,36.16,36.92,35.75,93.7,93.9,92.9,0.696,34.46,35.28,33.91,2.787,2.657,208,13.55,4.384,0,7.531,-0.001082149,-0.001314006,2.5E-007
"2017-09-29 23:05:00",16319,"CKVY",12.82,36.24,37,37.66,36.18,92.4,93.8,90.8,0.669,34.9,35.75,34.03,2.882,2.897,116.8,46.95,4.822,0,7.531,-0.001082149,-0.001314006,2.5E-007
"2017-09-29 23:10:00",16320,"CKVY",12.82,35.68,36.04,36.36,35.68,94.1,94.1,92.4,0.666,34.3,34.56,34,2.619,2.716,316.6,91,3.069,0,7.532,-0.001082149,-0.001314006,2.5E-007
"2017-09-29 23:15:00",16321,"CKVY",12.82,36.42,36.11,36.49,35.74,93.4,94.8,93.4,0.681,34.65,34.93,34.22,2.447,2.556,203.1,13.9,3.726,0,7.531,-0.0009681102,-0.001142512,2.5E-007
"2017-09-29 23:20:00",16322,"CKVY",12.81,37.1,36.74,37.1,36.36,90.8,93.4,90.7,0.679,34.59,34.91,34.21,2.57,2.427,161.8,8.12,4.603,0,7.531,-0.0009681102,-0.001142512,2.5E-007
"2017-09-29 23:25:00",16323,"CKVY",12.81,36.61,36.9,37.1,36.61,91.5,91.6,90.2,0.672,34.44,34.64,34.25,3.269,2.943,172.3,7.564,5.261,0,7.53,-0.0009681102,-0.001142512,2.5E-007
"2017-09-29 23:30:00",16324,"CKVY",12.81,35.38,36.1,36.61,35.38,92.6,92.6,91.4,0.648,34,34.41,33.46,3.562,3.441,152.4,14.32,5.48,0,7.531,-0.0007435966,-0.0008250265,2.5E-007
"2017-09-29 23:35:00",16325,"CKVY",12.81,34.95,35.04,35.44,34.76,94,94.1,92.5,0.646,33.26,33.53,33.08,3.264,3.466,159.2,5.01,3.507,0,7.531,-0.0007435966,-0.0008250265,2.5E-007
"2017-09-29 23:40:00",16326,"CKVY",12.81,35.14,35.22,35.5,34.88,94.2,95.2,94.1,0.652,33.87,34.26,33.35,2.278,2.812,184.5,30.1,1.754,0,7.531,-0.0007435966,-0.0008250265,2.5E-007
"2017-09-29 23:45:00",16327,"CKVY",12.81,34.95,35.14,35.44,34.89,93.6,94.3,93.3,0.643,33.55,33.93,33.17,1.21,1.728,162.4,4.162,1.315,0,7.531,-0.001020456,-0.001219817,2.5E-007
"2017-09-29 23:50:00",16328,"CKVY",12.8,35.32,34.9,35.32,34.71,95.1,95.1,93.6,0.663,33.38,34.07,33.1,0.587,0.811,177.6,16.11,2.411,0,7.531,-0.001020456,-0.001219817,2.5E-007
"2017-09-29 23:55:00",16329,"CKVY",12.8,36.62,35.96,36.62,35.26,92.5,95.2,92.5,0.679,34.53,34.91,33.98,1.068,0.776,235.2,46.82,3.946,0,7.531,-0.001020456,-0.001219817,2.5E-007
"2017-09-30 00:00:00",16330,"CKVY",12.8,34.71,35.41,36.62,34.64,92.9,92.9,91.1,0.632,33.31,34.65,32.76,2,1.459,264.6,12.94,4.384,0,7.532,-0.001719406,-0.002395496,2.5E-007
"2017-09-30 00:05:00",16331,"CKVY",12.8,32.54,33.63,34.71,32.54,93.4,93.4,92.5,0.583,31.8,32.87,30.83,2.952,2.604,250.1,5.857,4.822,0,7.532,-0.001719406,-0.002395496,2.5E-007
"2017-09-30 00:10:00",16332,"CKVY",12.8,31.93,32.19,32.54,31.8,94.9,94.9,93.4,0.578,30.77,31.04,30.49,2.784,2.952,247.7,8.38,3.069,0,7.531,-0.001719406,-0.002395496,2.5E-007
"2017-09-30 00:15:00",16333,"CKVY",12.79,31.8,31.69,31.93,31.49,95.5,95.6,94.8,0.579,30.44,30.68,30.22,1.835,2.334,347.8,63.84,0.877,0,7.531,-0.0009909766,-0.001185255,2.5E-007
"2017-09-30 00:20:00",16334,"CKVY",12.79,31.74,31.88,32.18,31.62,96.1,96.3,95.5,0.581,30.86,31.24,30.55,1.02,1.294,33.74,67.96,3.288,0,7.532,-0.0009909766,-0.001185255,2.5E-007
"2017-09-30 00:25:00",16335,"CKVY",12.79,33.54,32.74,33.6,31.68,97.3,97.3,96.1,0.632,31.94,32.93,30.71,0.77,0.904,201.8,10.79,3.069,0,7.531,-0.0009909766,-0.001185255,2.5E-007
"2017-09-30 00:30:00",16336,"CKVY",12.78,34.29,34.14,34.41,33.54,96.7,97.5,96.7,0.647,33.45,33.77,32.86,0.949,0.904,224.2,14.73,1.534,0,7.532,-0.001740186,-0.002431008,2.5E-007
"2017-09-30 00:35:00",16337,"CKVY",12.78,33.48,33.92,34.29,33.48,94.9,96.7,94.9,0.615,32.85,33.44,32.18,0.612,0.845,151,9.42,0.658,0,7.532,-0.001740186,-0.002431008,2.5E-007
"2017-09-30 00:40:00",16338,"CKVY",12.78,33.92,33.34,33.98,32.99,96.1,96.1,94.2,0.634,32.02,32.98,31.54,0.805,0.631,107.3,19.97,2.63,0,7.531,-0.001740186,-0.002431008,2.5E-007
"2017-09-30 00:45:00",16339,"CKVY",12.78,34.41,33.82,34.41,33.17,96.1,96.3,95.3,0.647,32.78,33.42,31.98,1.457,1.023,134.2,16.23,4.603,0,7.532,-0.001825083,-0.00260228,2.5E-007
"2017-09-30 00:50:00",16340,"CKVY",12.78,33.67,33.93,34.6,33.55,95.3,96.1,94.2,0.623,32.66,33.56,32.06,2.676,2.052,136.3,7.628,4.822,0,7.532,-0.001825083,-0.00260228,2.5E-007
"2017-09-30 00:55:00",16341,"CKVY",12.78,32.43,32.98,33.61,32.37,95.2,95.4,95,0.592,31.76,32.43,31.15,3.332,2.988,167.3,7.076,4.822,0,7.532,-0.001825083,-0.00260228,2.5E-007
"2017-09-30 01:00:00",16342,"CKVY",12.76,31.44,31.81,32.43,31.32,95.9,95.9,95.2,0.572,30.65,31.22,30.25,3.536,3.525,161.3,7.049,4.165,0,7.532,-0.001022196,-0.001220386,2.5E-007
"2017-09-30 01:05:00",16343,"CKVY",12.77,31.81,31.49,31.88,31.2,97,97.1,95.8,0.588,30.61,31.15,30.22,3.58,3.568,176.2,3.796,4.822,0,7.533,-0.001022196,-0.001220386,2.5E-007
"2017-09-30 01:10:00",16344,"CKVY",12.75,31.69,31.98,32.25,31.57,97.5,97.6,97.1,0.588,31.34,31.61,30.95,3.593,3.676,170.4,8.06,4.822,0,7.532,-0.001022196,-0.001220386,2.5E-007
"2017-09-30 01:15:00",16345,"CKVY",12.76,32,31.65,32,31.51,97.9,97.9,97.5,0.598,31.06,31.47,30.89,3.364,3.4,170.7,11,4.822,0,7.532,-0.001000498,-0.00117259,2.5E-007
"2017-09-30 01:20:00",16346,"CKVY",12.76,35.46,33.72,35.53,31.94,98.4,98.7,97.8,0.69,33.29,35.18,31.41,3.29,3.374,181.5,11.64,5.918,0,7.532,-0.001000498,-0.00117259,2.5E-007
"2017-09-30 01:25:00",16347,"CKVY",12.76,34.42,34.55,35.46,34.23,94.5,98.5,94.5,0.636,33.59,35.08,32.98,3.345,3.217,168.6,6.968,5.48,0,7.533,-0.001000498,-0.00117259,2.5E-007
"2017-09-30 01:30:00",16348,"CKVY",12.76,33.8,34.34,34.54,33.8,93.3,94.5,93.2,0.612,32.72,33.12,32.06,3.895,3.733,147.3,5.115,5.699,0,7.532,-0.0009787944,-0.001142365,2.5E-007
"2017-09-30 01:35:00",16349,"CKVY",12.75,32.88,33.27,33.8,32.82,94.6,94.6,93.3,0.599,31.69,32.08,31.37,3.646,3.765,140.6,21.49,3.726,0,7.532,-0.0009787944,-0.001142365,2.5E-007
"2017-09-30 01:40:00",16350,"CKVY",12.75,32.51,32.79,33.06,32.44,94.7,95.3,94.6,0.59,31.52,31.85,31.1,2.778,3.326,86.7,7.222,2.63,0,7.532,-0.0009787944,-0.001142365,2.5E-007
"2017-09-30 01:45:00",16351,"CKVY",12.75,32.51,32.43,32.57,32.26,95.5,95.5,94.5,0.595,31.12,31.41,30.93,1.374,2.017,338.8,56.79,1.315,0,7.532,-0.0009166662,-0.001070235,2.5E-007
"2017-09-30 01:50:00",16352,"CKVY",12.75,32.82,32.79,33,32.38,95.9,96.3,95.5,0.606,31.77,32.04,31.23,0.773,1.063,220,6.96,1.754,0,7.532,-0.0009166662,-0.001070235,2.5E-007
"2017-09-30 01:55:00",16353,"CKVY",12.75,32.88,32.86,33.19,32.57,95.3,96.1,95.2,0.603,31.79,32.17,31.47,1.076,0.866,200.4,12.19,4.384,0,7.533,-0.0009166662,-0.001070235,2.5E-007
"2017-09-30 02:00:00",16354,"CKVY",12.74,30.96,31.8,33,30.9,94.5,95.3,93.2,0.553,30.3,31.81,29.38,1.691,1.382,247.3,12.69,2.85,0,7.533,-0.001643309,-0.002268957,2.5E-007
"2017-09-30 02:05:00",16355,"CKVY",12.73,30.34,30.62,31.02,30.22,95.6,95.7,94.5,0.546,29.43,29.73,29.13,2.132,1.895,244.6,6.071,3.069,0,7.531,-0.001643309,-0.002268957,2.5E-007
"2017-09-30 02:10:00",16356,"CKVY",12.73,30.47,30.29,30.53,30.16,96.4,96.5,95.6,0.554,29.29,29.63,29.07,1.977,2.07,230.6,10.73,2.411,0,7.532,-0.001643309,-0.002268957,2.5E-007
"2017-09-30 02:15:00",16357,"CKVY",12.73,31.89,31.6,32.14,30.47,97.4,97.5,96.4,0.592,30.88,31.48,29.57,1.664,1.83,186.8,55.66,1.973,0,7.533,-0.001308533,-0.001676848,2.5E-007
"2017-09-30 02:20:00",16358,"CKVY",12.72,30.84,31.08,31.95,30.71,96.3,97.4,96.2,0.561,30.26,31.3,29.78,0.883,1.277,89.4,24.05,0.877,0,7.533,-0.001308533,-0.001676848,2.5E-007
"2017-09-30 02:25:00",16359,"CKVY",12.72,30.84,30.93,31.02,30.78,96.5,96.6,96.3,0.563,30.05,30.16,29.85,0.35,0.588,319.9,0.767,0,0,7.532,-0.001308533,-0.001676848,2.5E-007
"2017-09-30 02:30:00",16360,"CKVY",12.72,31.02,30.73,31.02,30.53,96.5,96.6,96.2,0.567,29.82,30.15,29.58,0.032,0.187,325.4,15.44,0.877,0,7.533,-0.001821827,-0.002638463,2.5E-007
"2017-09-30 02:35:00",16361,"CKVY",12.72,30.47,31.05,31.27,30.47,96.7,97,96.5,0.555,30.25,30.51,29.62,0.119,0.081,42.48,33.53,1.534,0,7.533,-0.001821827,-0.002638463,2.5E-007
"2017-09-30 02:40:00",16362,"CKVY",12.71,31.09,30.77,31.15,30.41,97.1,97.1,96.5,0.572,29.97,30.42,29.55,0.459,0.295,193.2,7.63,1.973,0,7.533,-0.001821827,-0.002638463,2.5E-007
"2017-09-30 02:45:00",16363,"CKVY",12.71,30.96,31.1,31.27,30.84,96.7,97.2,96.7,0.566,30.35,30.55,30.04,0.756,0.563,168.9,30.6,2.411,0,7.532,-0.002022773,-0.003080423,2.5E-007
"2017-09-30 02:50:00",16364,"CKVY",12.7,31.15,30.7,31.15,30.41,96.6,96.7,96.2,0.57,29.79,30.29,29.45,1.486,1.02,160.7,8.13,5.48,0,7.532,-0.002022773,-0.003080423,2.5E-007
"2017-09-30 02:55:00",16365,"CKVY",12.7,31.52,31.61,31.77,31.09,96.7,97,96.5,0.579,30.81,31,30.21,2.347,1.964,166.7,6.408,5.261,0,7.534,-0.002022773,-0.003080423,2.5E-007
"2017-09-30 03:00:00",16366,"CKVY",12.7,31.64,31.51,31.95,31.21,96.6,96.9,96.4,0.582,30.68,31.16,30.33,3.424,2.882,179.8,11.85,7.014,0,7.533,-0.001343079,-0.001724554,2.5E-007
"2017-09-30 03:05:00",16367,"CKVY",12.69,33.19,32.73,33.31,31.58,95.1,97,95.1,0.609,31.79,32.32,30.73,4.345,3.973,178.6,19.53,7.672,0,7.533,-0.001343079,-0.001724554,2.5E-007
"2017-09-30 03:10:00",16368,"CKVY",12.69,31.58,32.24,33.25,31.46,94,95.1,92.9,0.564,30.61,31.98,29.8,4.151,4.31,140.3,18.31,6.576,0,7.533,-0.001343079,-0.001724554,2.5E-007
"2017-09-30 03:15:00",16369,"CKVY",12.69,31.96,31.91,32.14,31.52,94.9,95.3,94,0.579,30.62,30.94,30.01,3.399,3.836,136.1,16.31,2.85,0,7.533,-0.0007025063,-0.0007692005,2.5E-007
"2017-09-30 03:20:00",16370,"CKVY",12.68,30.97,31.14,31.96,30.54,95.5,95.5,94.2,0.56,29.78,30.68,29.09,2.898,3.145,169.8,16.88,5.042,0,7.533,-0.0007025063,-0.0007692005,2.5E-007
"2017-09-30 03:25:00",16371,"CKVY",12.67,30.54,30.52,31.16,30.11,95.4,95.8,95,0.549,29.34,30.04,28.86,2.852,2.755,172.2,14.19,3.946,0,7.533,-0.0007025063,-0.0007692005,2.5E-007
"2017-09-30 03:30:00",16372,"CKVY",12.68,30.66,30.86,31.1,30.54,94.3,95.9,94.2,0.546,29.65,30.04,29.07,3.003,2.938,208.4,11.92,3.726,0,7.533,-0.00093761,-0.001105343,2.5E-007
"2017-09-30 03:35:00",16373,"CKVY",12.67,31.34,31.07,31.41,30.66,94.1,94.9,94.1,0.56,29.69,30.07,29.23,2.477,2.783,193.9,10.16,3.946,0,7.533,-0.00093761,-0.001105343,2.5E-007
"2017-09-30 03:40:00",16374,"CKVY",12.67,30.11,30.32,31.34,29.98,93.5,94.1,91.4,0.529,28.43,29.85,27.78,1.604,2.04,333.7,69.06,1.315,0,7.533,-0.00093761,-0.001105343,2.5E-007
"2017-09-30 03:45:00",16375,"CKVY",12.66,29.86,30.26,30.48,29.86,95,95.1,93.5,0.532,28.93,29.24,28.47,1.353,1.446,124.6,21.25,3.069,0,7.533,-0.001116345,-0.001389897,2.5E-007
"2017-09-30 03:50:00",16376,"CKVY",12.66,29.49,29.63,29.98,29.37,94.8,95,94.6,0.523,28.32,28.71,28,0.933,1.095,11.68,36.41,1.534,0,7.533,-0.001116345,-0.001389897,2.5E-007
"2017-09-30 03:55:00",16377,"CKVY",12.65,29.92,29.7,29.98,29.49,95.4,95.5,94.8,0.536,28.5,28.84,28.17,1.31,1.102,328,12.97,2.192,0,7.533,-0.001116345,-0.001389897,2.5E-007
"2017-09-30 04:00:00",16378,"CKVY",12.65,29.92,29.9,30.23,29.61,95.3,95.6,95,0.535,28.71,29.11,28.35,1.392,1.377,280.9,11.89,2.192,0,7.532,-0.0015024,-0.00204498,2.5E-007
"2017-09-30 04:05:00",16379,"CKVY",12.64,30.17,30.36,30.6,29.98,95.6,95.9,95.3,0.542,29.29,29.57,28.8,1.592,1.484,241.4,8.98,2.411,0,7.533,-0.0015024,-0.00204498,2.5E-007
"2017-09-30 04:10:00",16380,"CKVY",12.64,30.36,30.07,30.36,29.86,96.2,96.3,95.3,0.55,28.99,29.42,28.7,1.906,1.759,227.3,19.77,3.069,0,7.533,-0.0015024,-0.00204498,2.5E-007
"2017-09-30 04:15:00",16381,"CKVY",12.64,30.73,30.76,30.97,30.29,96,96.6,96,0.557,29.84,30.12,29.35,2.01,1.977,200.5,8.6,3.069,0,7.532,-0.001347881,-0.001750921,2.5E-007
"2017-09-30 04:20:00",16382,"CKVY",12.63,30.79,30.83,31.04,30.66,95.9,96.2,95.8,0.558,29.82,30.07,29.62,2.268,2.125,172.7,12.85,3.069,0,7.532,-0.001347881,-0.001750921,2.5E-007
"2017-09-30 04:25:00",16383,"CKVY",12.62,30.48,30.84,31.04,30.36,95.5,96.1,95.4,0.549,29.79,30.02,29.21,2.286,2.311,119.7,22.12,3.069,0,7.533,-0.001347881,-0.001750921,2.5E-007
"2017-09-30 04:30:00",16384,"CKVY",12.62,29.86,30.11,30.48,29.74,95.3,95.6,95.2,0.534,28.95,29.34,28.53,1.788,2.078,48.6,11.99,2.411,0,7.533,-0.001200924,-0.00150616,2.5E-007
"2017-09-30 04:35:00",16385,"CKVY",12.61,29.55,29.65,29.98,29.43,95.9,95.9,95,0.53,28.49,28.79,28.17,1.58,1.666,154.6,21.08,2.63,0,7.533,-0.001200924,-0.00150616,2.5E-007
"2017-09-30 04:40:00",16386,"CKVY",12.62,29.74,29.69,29.86,29.43,96.3,96.4,95.8,0.537,28.73,28.94,28.41,1.273,1.476,178.7,16,2.63,0,7.534,-0.001200924,-0.00150616,2.5E-007
"2017-09-30 04:45:00",16387,"CKVY",12.6,30.23,30.04,30.29,29.74,96.2,96.5,96.2,0.547,29.13,29.37,28.81,1.575,1.345,210.6,8.92,2.411,0,7.533,-0.001417262,-0.001878775,2.5E-007
"2017-09-30 04:50:00",16388,"CKVY",12.61,29.86,30.14,30.36,29.8,95.3,96.3,95.3,0.534,29.1,29.41,28.63,1.531,1.614,213.6,13.64,1.973,0,7.533,-0.001417262,-0.001878775,2.5E-007
"2017-09-30 04:55:00",16389,"CKVY",12.59,29.12,29.62,29.92,29.12,94.9,95.4,94.9,0.516,28.43,28.75,27.85,1.834,1.581,234.2,5.159,3.288,0,7.533,-0.001417262,-0.001878775,2.5E-007
"2017-09-30 05:00:00",16390,"CKVY",12.59,28.56,28.64,29.12,28.38,95.7,95.7,94.8,0.508,27.42,27.87,27.18,2.355,2.135,226.4,5.95,4.384,0,7.533,-0.001279004,-0.001648868,2.5E-007
"2017-09-30 05:05:00",16391,"CKVY",12.59,28.56,28.55,28.62,28.44,96.5,96.5,95.7,0.513,27.6,27.74,27.37,2.845,2.613,232.4,6.041,3.946,0,7.533,-0.001279004,-0.001648868,2.5E-007
"2017-09-30 05:10:00",16392,"CKVY",12.59,28.75,28.68,28.87,28.5,96.9,96.9,96.4,0.518,27.85,28.08,27.61,2.682,2.797,235.9,7.525,2.63,0,7.533,-0.001279004,-0.001648868,2.5E-007
"2017-09-30 05:15:00",16393,"CKVY",12.58,28.93,28.86,29,28.62,97,97.1,96.8,0.523,28.1,28.27,27.84,2.127,2.376,242.1,5.357,2.192,0,7.533,-0.001086264,-0.001326594,2.5E-007
"2017-09-30 05:20:00",16394,"CKVY",12.59,29.49,29.18,29.49,28.81,97.3,97.3,97,0.537,28.47,28.83,28.08,1.489,1.824,276.5,21.72,1.973,0,7.534,-0.001086264,-0.001326594,2.5E-007
"2017-09-30 05:25:00",16395,"CKVY",12.59,29.74,29.62,29.8,29.43,97.4,97.4,97.2,0.543,28.95,29.15,28.74,0.938,1.238,310.3,5.411,0.877,0,7.533,-0.001086264,-0.001326594,2.5E-007
"2017-09-30 05:30:00",16396,"CKVY",12.59,30.29,29.93,30.36,29.68,97.4,97.5,97.3,0.555,29.28,29.72,29.03,0.625,0.742,354.2,35.83,1.315,0,7.533,-0.00155027,-0.002107949,2.5E-007
"2017-09-30 05:35:00",16397,"CKVY",12.58,30.85,30.58,30.97,30.23,97.3,97.5,97.2,0.567,29.93,30.29,29.57,0.588,0.578,28.4,1.684,1.315,0,7.533,-0.00155027,-0.002107949,2.5E-007
"2017-09-30 05:40:00",16398,"CKVY",12.58,31.1,31,31.1,30.85,96.6,97.3,96.6,0.569,30.23,30.41,30.09,0.792,0.638,32.04,3.134,1.534,0,7.534,-0.00155027,-0.002107949,2.5E-007
"2017-09-30 05:45:00",16399,"CKVY",12.59,31.34,31.23,31.34,31.04,96.4,96.6,96.4,0.574,30.34,30.46,30.18,1.039,0.975,41.61,2.823,1.754,0,7.533,-0.001811083,-0.002610788,2.5E-007
"2017-09-30 05:50:00",16400,"CKVY",12.58,31.41,31.43,31.53,31.22,96.3,96.5,96.3,0.574,30.53,30.64,30.33,0.824,0.952,41.06,2.332,1.315,0,7.533,-0.001811083,-0.002610788,2.5E-007
"2017-09-30 05:55:00",16401,"CKVY",12.56,31.47,31.44,31.53,31.28,96.2,96.3,96.1,0.575,30.48,30.58,30.32,0.541,0.709,42.2,0.12,0,0,7.533,-0.001811083,-0.002610788,2.5E-007
"2017-09-30 06:00:00",16402,"CKVY",12.57,31.47,31.56,31.78,31.34,95.7,96.3,95.7,0.572,30.58,30.79,30.38,0.406,0.363,80.9,83.7,3.069,0.001403515,7.533,-0.001841366,-0.002670756,2.5E-007
"2017-09-30 06:05:00",16403,"CKVY",12.57,31.22,31.28,31.53,31.1,95.3,95.7,95.2,0.564,30.1,30.44,29.9,1.083,0.701,198.4,8.8,3.507,0.05401603,7.533,-0.001841366,-0.002670756,2.5E-007
"2017-09-30 06:10:00",16404,"CKVY",12.57,30.97,31.19,31.35,30.97,95,95.3,95,0.557,29.98,30.15,29.72,2.196,1.574,183.9,11.38,5.042,0.1923928,7.533,-0.001841366,-0.002670756,2.5E-007
"2017-09-30 06:15:00",16405,"CKVY",12.57,30.91,30.87,31.1,30.6,95.8,95.9,95.1,0.56,29.71,29.89,29.52,3.125,2.762,167.6,8.39,4.822,0.5070124,7.534,-0.001327135,-0.001729451,0.001273629
"2017-09-30 06:20:00",16406,"CKVY",12.57,30.66,30.8,30.91,30.66,96.7,96.7,95.8,0.56,29.88,30,29.67,3.941,3.479,157.8,6.999,6.576,1.096151,7.533,-0.001327135,-0.001729451,0.001273629
"2017-09-30 06:25:00",16407,"CKVY",12.57,30.73,30.71,30.85,30.6,97.3,97.3,96.7,0.564,29.95,30.16,29.78,4.285,4.211,157.3,9.12,6.357,2.06741,7.533,-0.001327135,-0.001729451,0.001273629
"2017-09-30 06:30:00",16408,"CKVY",12.57,30.97,30.86,30.97,30.73,97.7,97.8,97.2,0.573,30.23,30.41,30.02,4.734,4.489,140.3,8.68,6.576,3.183275,7.534,-0.0007380059,-0.0008342652,0.00749481
"2017-09-30 06:35:00",16409,"CKVY",12.57,31.22,31,31.28,30.73,98.1,98.1,97.7,0.581,30.47,30.8,30.15,4.67,4.808,115.3,9.47,6.357,4.50391,7.532,-0.0007380059,-0.0008342652,0.00749481
"2017-09-30 06:40:00",16410,"CKVY",12.58,31.72,31.48,31.72,31.16,98.2,98.3,98,0.593,31.03,31.27,30.68,4.516,4.624,121.8,8.3,5.699,6.580328,7.533,-0.0007380059,-0.0008342652,0.00749481
"2017-09-30 06:45:00",16411,"CKVY",12.58,31.53,31.6,31.72,31.47,98.1,98.2,98,0.588,31.14,31.27,30.98,3.503,4.11,148.1,7.242,3.946,9.772537,7.533,-0.001970642,-0.001865029,0.01936458
"2017-09-30 06:50:00",16412,"CKVY",12.6,31.59,31.51,31.59,31.41,97.8,98.1,97.8,0.587,30.99,31.12,30.86,2.558,2.94,140.7,7.332,2.85,13.92329,7.533,-0.001970642,-0.001865029,0.01936458
"2017-09-30 06:55:00",16413,"CKVY",12.61,31.59,31.52,31.65,31.41,97.7,97.8,97.6,0.587,30.95,31.08,30.84,2.302,2.381,175.9,6.689,3.946,18.59967,7.533,-0.001970642,-0.001865029,0.01936458
"2017-09-30 07:00:00",16414,"CKVY",12.62,31.72,31.58,31.78,31.41,97.4,97.7,97.4,0.588,30.96,31.14,30.79,1.819,2.006,194.5,61.33,2.63,24.22993,7.533,-0.0007468251,-0.000635457,0.04444575
"2017-09-30 07:05:00",16415,"CKVY",12.64,31.9,31.73,31.96,31.53,97.2,97.4,97.1,0.592,31.05,31.28,30.85,1.474,1.764,55.07,23.14,1.973,29.2359,7.533,-0.0007468251,-0.000635457,0.04444575
"2017-09-30 07:10:00",16416,"CKVY",12.69,32.27,32.04,32.27,31.84,96.9,97.3,96.9,0.599,31.31,31.51,31.11,0.705,1.081,351.2,14.64,1.534,34.65739,7.532,-0.0007468251,-0.000635457,0.04444575
"2017-09-30 07:15:00",16417,"CKVY",12.75,32.89,32.51,32.89,32.15,97,97,96.8,0.614,31.73,32.13,31.36,0.617,0.626,43.33,28.66,1.096,43.83956,7.533,0.001544707,0.001747851,0.08189132
"2017-09-30 07:20:00",16418,"CKVY",12.77,33.2,33.06,33.26,32.77,96.9,97.1,96.9,0.621,32.31,32.5,32,0.538,0.463,94.9,28.35,1.534,55.80534,7.533,0.001544707,0.001747851,0.08189132
"2017-09-30 07:25:00",16419,"CKVY",12.77,33.57,33.38,33.57,33.14,96.5,96.9,96.4,0.628,32.55,32.69,32.34,0.634,0.614,82.3,16.12,2.192,65.80773,7.533,0.001544707,0.001747851,0.08189132
"2017-09-30 07:30:00",16420,"CKVY",12.79,33.94,33.77,33.94,33.57,96,96.5,96,0.634,32.84,32.98,32.67,0.836,0.726,133.8,21.16,1.534,68.02821,7.533,0.004403767,0.004758022,0.1233778
"2017-09-30 07:35:00",16421,"CKVY",12.82,34.31,34.1,34.31,33.82,95.1,96,95,0.637,32.99,33.15,32.8,0.952,0.965,133.4,24.36,1.754,68.86801,7.533,0.004403767,0.004758022,0.1233778
"2017-09-30 07:40:00",16422,"CKVY",12.85,34.81,34.53,34.81,34.19,95,95.4,94.9,0.649,33.29,33.53,32.92,0.757,0.771,145.2,8.53,1.534,71.58734,7.533,0.004403767,0.004758022,0.1233778
"2017-09-30 07:45:00",16423,"CKVY",12.88,34.87,34.89,35.05,34.68,94.3,95.2,94.1,0.646,33.54,33.76,33.17,1.218,0.975,176.9,12.47,3.288,76.07483,7.533,0.006800696,0.007386754,0.1665212
"2017-09-30 07:50:00",16424,"CKVY",12.89,35.05,34.88,35.12,34.68,94.6,94.6,93.5,0.653,33.32,33.69,32.99,1.48,1.317,170.1,17.84,2.192,78.94563,7.533,0.006800696,0.007386754,0.1665212
"2017-09-30 07:55:00",16425,"CKVY",12.9,35.61,35.15,35.67,34.93,95.3,95.3,94.4,0.673,33.79,34.48,33.48,1.54,1.616,146.6,17.38,2.192,78.77049,7.534,0.006800696,0.007386754,0.1665212
"2017-09-30 08:00:00",16426,"CKVY",12.92,35.92,35.65,35.92,35.43,94.4,95.4,94.3,0.674,34.33,34.49,34.17,1.151,1.42,223,19.01,2.411,80.56252,7.532,0.008330442,0.009125405,0.2101092
"2017-09-30 08:05:00",16427,"CKVY",12.93,36.41,36.17,36.54,35.8,94.3,95.1,94.2,0.687,34.78,35.08,34.36,0.632,0.911,302.4,23.05,0.877,80.70689,7.533,0.008330442,0.009125405,0.2101092
"2017-09-30 08:10:00",16428,"CKVY",12.96,36.91,36.57,36.97,36.29,93.4,94.4,93.2,0.694,34.91,35.23,34.55,1.343,0.905,344.5,27.44,4.384,78.02657,7.533,0.008330442,0.009125405,0.2101092
"2017-09-30 08:15:00",16429,"CKVY",13.01,37.34,37.2,37.47,36.85,92.4,93.4,92,0.698,35.25,35.52,35.02,1.964,1.602,250.4,23.64,3.946,76.79587,7.533,0.009343084,0.01019764,0.2530687
"2017-09-30 08:20:00",16430,"CKVY",13.06,37.4,37.37,37.53,37.22,92.7,93.2,92.3,0.702,35.48,35.75,35.21,2.718,2.431,264.2,17.11,4.384,82.62619,7.533,0.009343084,0.01019764,0.2530687
"2017-09-30 08:25:00",16431,"CKVY",13.11,38.21,37.77,38.21,37.34,92.8,93.7,92.7,0.726,36.01,36.36,35.44,1.972,2.338,269.9,49.75,1.973,95.19514,7.533,0.009343084,0.01019764,0.2530687
"2017-09-30 08:30:00",16432,"CKVY",13.17,39.44,38.73,39.44,38.14,87.9,92.8,87.9,0.721,36.42,36.99,36.01,1.66,1.718,351.3,25.31,4.165,106.7382,7.533,0.01256893,0.01391166,0.2951554
"2017-09-30 08:35:00",16433,"CKVY",13.25,39.99,39.71,39.99,39.25,88.6,88.9,86.4,0.743,36.46,37,35.68,2.209,1.728,332.4,15.34,7.891,118.5676,7.533,0.01256893,0.01391166,0.2951554
"2017-09-30 08:40:00",16434,"CKVY",13.34,40.24,40.17,40.36,39.93,86.7,90.2,86.4,0.734,37.12,37.71,36.42,3.577,2.951,320.4,11.33,7.014,133.9242,7.533,0.01256893,0.01391166,0.2951554
"2017-09-30 08:45:00",16435,"CKVY",13.38,40.73,40.32,40.73,39.99,85.4,88.5,84.4,0.737,36.64,37.29,36.17,4.436,4.133,341,14.53,6.357,150.0742,7.534,0.01753482,0.01984257,0.3360349
"2017-09-30 08:50:00",16436,"CKVY",13.42,40.98,41.01,41.22,40.73,87.9,88,83.2,0.766,37.2,37.81,36.34,4.883,4.925,319.2,19.51,10.3,157.582,7.533,0.01753482,0.01984257,0.3360349
"2017-09-30 08:55:00",16437,"CKVY",13.44,40.6,41,41.22,40.6,86.6,90.5,85.9,0.744,37.77,38.66,36.71,4.29,4.529,264.7,63.46,6.795,160.4729,7.533,0.01753482,0.01984257,0.3360349
"2017-09-30 09:00:00",16438,"CKVY",13.42,41.41,41,41.47,40.54,87.8,89.1,85.2,0.778,37.55,38.35,36.47,3.502,3.964,357,24.07,6.576,160.8372,7.533,0.01871734,0.02170263,0.3752856
"2017-09-30 09:05:00",16439,"CKVY",13.43,41.35,41.43,41.66,41.22,85.8,87.9,84.3,0.758,37.63,38.24,36.97,2.411,2.808,266,26.05,3.288,159.7203,7.534,0.01871734,0.02170263,0.3752856
"2017-09-30 09:10:00",16440,"CKVY",13.42,41.28,41.29,41.47,41.04,86.2,87.9,84.2,0.759,37.33,38.08,36.69,2.34,2.342,234.7,29.48,5.261,159.0515,7.533,0.01871734,0.02170263,0.3752856
"2017-09-30 09:15:00",16441,"CKVY",13.45,41.22,41.4,41.65,41.15,86.4,88.5,85.6,0.759,37.88,38.5,37.25,2.664,2.377,242.9,17.7,5.699,157.5728,7.533,0.01984448,0.02230619,0.4130966
"2017-09-30 09:20:00",16442,"CKVY",13.43,41.33,41.37,41.52,41.09,85.2,88.4,85.2,0.752,37.62,38.29,37.22,3.059,2.81,209.9,13.37,4.603,161.5699,7.534,0.01984448,0.02230619,0.4130966
"2017-09-30 09:25:00",16443,"CKVY",13.38,41.52,41.58,41.89,41.33,86,87.5,84.9,0.765,37.72,38.41,37.16,3.193,3.154,220.9,15.91,5.042,153.1959,7.534,0.01984448,0.02230619,0.4130966
"2017-09-30 09:30:00",16444,"CKVY",13.36,41.83,41.62,41.89,41.33,82.3,87.8,82.3,0.741,37.82,38.53,36.77,2.883,3.134,241.5,23.53,3.507,136.4843,7.533,0.01712505,0.01964299,0.4488291
"2017-09-30 09:35:00",16445,"CKVY",13.31,41.89,41.85,42.01,41.7,81.6,82.7,80.8,0.737,36.77,37.04,36.4,2.232,2.537,277.7,13,2.85,110.3913,7.533,0.01712505,0.01964299,0.4488291
"2017-09-30 09:40:00",16446,"CKVY",13.27,42.07,41.91,42.07,41.7,84.4,84.4,81.6,0.767,37.2,37.73,36.51,1.65,2.032,310,28.52,2.411,85.96198,7.533,0.01712505,0.01964299,0.4488291
"2017-09-30 09:45:00",16447,"CKVY",13.22,42.5,42.24,42.5,41.95,83.2,85.9,83.2,0.768,37.97,38.35,37.6,0.945,1.248,38.81,7.051,1.096,67.31248,7.533,0.00938551,0.01117256,0.4826734
"2017-09-30 09:50:00",16448,"CKVY",13.22,42.37,42.33,42.44,42.19,82.8,83.3,82.1,0.761,37.41,37.73,37.14,0.667,0.879,31.91,28.5,1.534,55.80488,7.534,0.00938551,0.01117256,0.4826734
"2017-09-30 09:55:00",16449,"CKVY",13.23,42.56,42.51,42.68,42.31,82,84.6,81.7,0.759,37.74,38.29,37.26,0.44,0.499,134.1,15.99,1.315,56.05636,7.534,0.00938551,0.01117256,0.4826734
"2017-09-30 10:00:00",16450,"CKVY",13.27,42.74,42.69,42.86,42.43,84.6,84.7,82,0.789,38.06,38.52,37.35,1.024,0.625,156.3,13.17,3.726,63.55405,7.533,0.01038126,0.0115052,0.513359
"2017-09-30 10:05:00",16451,"CKVY",13.32,42.68,42.7,42.86,42.55,86.1,87.4,83.9,0.8,38.64,39.31,38.03,2.01,1.508,140.2,11.7,5.042,82.43941,7.535,0.01038126,0.0115052,0.513359
"2017-09-30 10:10:00",16452,"CKVY",13.35,42.55,42.65,42.92,42.49,83.6,87.8,81.9,0.774,38.39,39.51,37.37,2.614,2.355,125.6,13.22,3.946,105.2964,7.535,0.01038126,0.0115052,0.513359
"2017-09-30 10:15:00",16453,"CKVY",13.37,42.6,42.71,42.98,42.54,86.5,88.1,83.7,0.803,38.84,39.68,37.96,2.68,2.752,120.3,13.38,3.726,122.1223,7.538,0.01781831,0.02013122,0.5409341
"2017-09-30 10:20:00",16454,"CKVY",13.37,42.54,42.52,42.73,42.36,87,87.3,84.5,0.805,38.64,39.23,38.05,2.223,2.48,135.8,14.25,3.946,126.3372,7.541,0.01781831,0.02013122,0.5409341
"2017-09-30 10:25:00",16455,"CKVY",13.37,42.6,42.56,42.79,42.35,86.8,88.8,84.7,0.805,38.95,39.71,38.1,2.067,2.099,129.3,23.87,3.726,121.8549,7.543,0.01781831,0.02013122,0.5409341
"2017-09-30 10:30:00",16456,"CKVY",13.38,42.54,42.55,42.66,42.42,88.8,88.8,85.8,0.821,39.02,39.55,38.58,2.146,2.124,135.2,9.87,3.507,119.4056,7.545,0.01681123,0.01896569,0.5662237
"2017-09-30 10:35:00",16457,"CKVY",13.35,42.91,42.73,42.91,42.54,89.9,90.4,87.3,0.844,39.71,40.29,39.1,1.873,2.021,114.1,11.25,2.63,120.0106,7.547,0.01681123,0.01896569,0.5662237
"2017-09-30 10:40:00",16458,"CKVY",13.34,43.04,42.98,43.16,42.73,86.4,90.1,85.8,0.815,39.71,40.35,38.96,1.282,1.578,155,20.1,1.096,118.9441,7.548,0.01681123,0.01896569,0.5662237
"2017-09-30 10:45:00",16459,"CKVY",13.35,43.16,43.12,43.28,42.91,85.3,87.8,85.3,0.808,39.44,39.87,39.04,0.702,0.97,181.5,28.85,1.973,117.9884,7.552,0.01654619,0.01831236,0.5880558
"2017-09-30 10:50:00",16460,"CKVY",13.35,43.28,43.23,43.41,43.03,85.8,88.3,84.1,0.817,39.28,40.19,38.69,0.35,0.483,146.8,38.82,1.315,119.0232,7.554,0.01654619,0.01831236,0.5880558
"2017-09-30 10:55:00",16461,"CKVY",13.39,43.1,43.23,43.4,43.03,87.2,90.2,85.2,0.824,39.71,40.74,38.92,0.921,0.649,114.7,15.55,3.069,124.0665,7.559,0.01654619,0.01831236,0.5880558
"2017-09-30 11:00:00",16462,"CKVY",13.39,43.22,43.18,43.34,43.03,89.4,89.4,87.3,0.849,39.97,40.36,39.63,1.649,1.258,88.8,11.08,4.603,137.9528,7.563,0.01993722,0.02164631,0.6074787
"2017-09-30 11:05:00",16463,"CKVY",13.39,43.78,43.43,43.9,43.16,92.5,92.5,89,0.897,40.81,41.88,40.23,2.054,1.949,95.1,24.22,3.726,147.8966,7.565,0.01993722,0.02164631,0.6074787
"2017-09-30 11:10:00",16464,"CKVY",13.44,43.71,43.75,43.96,43.53,89.1,92.7,88.7,0.863,41.02,41.99,40.44,2.027,2.021,87.9,19.06,3.946,157.5992,7.567,0.01993722,0.02164631,0.6074787
"2017-09-30 11:15:00",16465,"CKVY",13.49,44.15,43.88,44.21,43.59,89.2,90.4,88.2,0.877,40.89,41.59,40.43,1.827,1.896,101.2,15.79,3.946,166.7886,7.568,0.02390703,0.02618797,0.6224936
"2017-09-30 11:20:00",16466,"CKVY",13.54,44.52,44.3,44.7,43.9,85.2,90.8,85.2,0.85,41,42.19,40.33,2.059,1.868,159.2,30.47,3.288,182.8206,7.568,0.02390703,0.02618797,0.6224936
"2017-09-30 11:25:00",16467,"CKVY",13.77,45.38,44.75,45.38,44.39,88.1,88.1,84.1,0.909,40.76,42.09,40.02,1.577,1.884,159.5,33.53,2.63,202.0148,7.569,0.02390703,0.02618797,0.6224936
"2017-09-30 11:30:00",16468,"CKVY",13.85,45.75,45.49,45.88,45.2,82.9,88.4,82.1,0.867,41.15,42.17,40.39,1.022,1.346,74.06,34.42,1.534,236.5666,7.569,0.0342165,0.03733899,0.6354373
"2017-09-30 11:35:00",16469,"CKVY",13.76,46.62,46.51,47.17,45.75,79.84,89.4,77.64,0.863,41.63,43.92,40.02,0.771,0.819,21.16,23.97,2.85,314.6663,7.569,0.0342165,0.03733899,0.6354373
"2017-09-30 11:40:00",16470,"CKVY",13.71,47.85,47.32,48.1,46.62,78.46,84.6,77.88,0.889,41.72,43.69,40.43,1.1,0.849,5.145,50.22,3.507,485.4996,7.568,0.0342165,0.03733899,0.6354373
"2017-09-30 11:45:00",16471,"CKVY",13.68,48.47,48.26,48.9,47.85,78.12,83.6,76.44,0.905,42.15,44.08,41.12,1.437,1.28,81.3,15.77,3.726,657.6903,7.569,0.08949238,0.09612761,0.6442022
"2017-09-30 11:50:00",16472,"CKVY",13.67,48.16,48.63,49.21,48.09,80.9,82.3,74.82,0.927,41.83,43.9,40.73,1.253,1.378,248.9,68.97,1.973,703.6066,7.569,0.08949238,0.09612761,0.6442022
"2017-09-30 11:55:00",16473,"CKVY",13.67,48.21,48.3,48.46,48.03,78.49,82.4,77.53,0.901,42.27,43.3,41.65,1.854,1.601,153.1,13.05,5.042,578.8799,7.569,0.08949238,0.09612761,0.6442022
"2017-09-30 12:00:00",16474,"CKVY",13.65,48.83,48.55,48.95,48.15,77.69,82,76.8,0.913,42.52,43.35,41.67,1.841,1.85,169.8,34.94,2.85,427.2284,7.568,0.04972496,0.0543696,0.6501221
"2017-09-30 12:05:00",16475,"CKVY",13.65,49.07,49.09,49.44,48.58,77.07,82.4,75.49,0.913,42.4,44.21,41.5,1.858,1.878,181.3,48.05,2.192,352.0475,7.569,0.04972496,0.0543696,0.6501221
"2017-09-30 12:10:00",16476,"CKVY",13.65,49.31,49.11,49.44,48.88,78.54,81.3,76.66,0.939,42.78,43.93,41.95,1.398,1.585,155.3,48.75,4.603,346.6342,7.568,0.04972496,0.0543696,0.6501221
"2017-09-30 12:15:00",16477,"CKVY",13.65,49.99,49.6,49.99,49.19,79.02,80.7,76.55,0.969,43.36,44.22,42.27,1.178,1.289,179.5,21.44,2.63,340.434,7.569,0.04602418,0.05045301,0.652344
"2017-09-30 12:20:00",16478,"CKVY",13.66,49.37,49.68,50.11,49.31,79.26,80.6,74.9,0.95,42.93,44.07,42.19,1.293,1.221,175.5,44.37,3.069,313.2693,7.569,0.04602418,0.05045301,0.652344
"2017-09-30 12:25:00",16479,"CKVY",13.66,49.55,49.24,49.55,48.94,80.5,81.1,77.58,0.971,43.25,44,42.42,1.039,1.274,250.6,37.85,3.069,276.1822,7.569,0.04602418,0.05045301,0.652344
"2017-09-30 12:30:00",16480,"CKVY",13.67,49.55,49.62,49.86,49.43,76.96,80.4,75.21,0.929,43.01,43.82,42.05,1.177,1.056,227.3,63.69,3.069,221.6569,7.569,0.03055011,0.03365047,0.6516146
"2017-09-30 12:35:00",16481,"CKVY",13.67,49.37,49.31,49.55,49.18,76.31,78.64,74.8,0.915,42.22,43.1,41.55,1.28,1.227,228.1,24.66,2.85,190.8098,7.568,0.03055011,0.03365047,0.6516146
"2017-09-30 12:40:00",16482,"CKVY",13.67,49.92,49.69,49.98,49.24,73.22,76.79,72.09,0.896,41.99,42.85,40.84,1.636,1.335,158.8,33.94,5.042,208.3473,7.568,0.03055011,0.03365047,0.6516146
"2017-09-30 12:45:00",16483,"CKVY",13.65,50.28,50.09,50.4,49.86,73.83,75.27,73.15,0.915,42.14,42.58,41.62,1.726,1.72,170.7,30.09,2.63,259.7471,7.568,0.04129954,0.0455115,0.6487398
"2017-09-30 12:50:00",16484,"CKVY",13.65,50.03,49.95,50.28,49.66,74,76.09,72.73,0.909,42.04,42.7,41.6,1.726,1.812,206.9,21.75,3.946,296.9861,7.568,0.04129954,0.0455115,0.6487398
"2017-09-30 12:55:00",16485,"CKVY",13.43,49.72,49.95,50.15,49.72,73.44,74.85,71.69,0.892,41.68,42.48,41.03,1.373,1.636,204,35.67,2.63,247.0597,7.57,0.04129954,0.0455115,0.6487398
"2017-09-30 13:00:00",16486,"CKVY",13.38,49.59,49.76,49.9,49.59,73.92,75.64,72.58,0.893,41.78,42.53,41.28,1.632,1.463,198.6,20.7,3.288,160.8732,7.568,0.01932626,0.02242034,0.6417533
"2017-09-30 13:05:00",16487,"CKVY",13.41,49.65,49.54,49.71,49.34,74.67,75.77,73.54,0.904,41.88,42.26,41.44,1.599,1.576,228.8,22.29,3.069,87.82436,7.569,0.01932626,0.02242034,0.6417533
"2017-09-30 13:10:00",16488,"CKVY",13.4,49.15,49.33,49.65,49.09,76.35,77.31,74.29,0.908,41.92,42.5,41.5,1.906,1.701,276.9,9.89,3.288,71.26378,7.569,0.01932626,0.02242034,0.6417533
"2017-09-30 13:15:00",16489,"CKVY",13.75,49.34,49.23,49.4,49.09,77.38,77.96,74.36,0.926,41.98,42.83,41.33,1.705,1.812,312.9,28,3.069,83.72385,7.571,0.01624782,0.01906341,0.6310104
"2017-09-30 13:20:00",16490,"CKVY",13.76,49.03,49.21,49.4,48.97,78.68,79.68,76.69,0.931,42.73,43.28,42.19,2.008,1.803,318.4,27.86,3.507,103.8253,7.574,0.01624782,0.01906341,0.6310104
"2017-09-30 13:25:00",16491,"CKVY",13.75,49.21,49.1,49.28,48.91,83.1,83.1,77.66,0.99,43.21,44.37,42.31,2.368,2.206,331.2,11.47,4.165,127.4838,7.577,0.01624782,0.01906341,0.6310104
"2017-09-30 13:30:00",16492,"CKVY",13.76,49.15,49.19,49.4,49.03,79.64,86,79.4,0.947,44.02,45.39,42.95,2.716,2.526,308.6,11.34,4.603,142.3183,7.581,0.02292562,0.02618204,0.6156094
"2017-09-30 13:35:00",16493,"CKVY",13.44,49.09,49.16,49.4,49.03,80.4,83.6,78.92,0.954,43.76,44.46,42.86,3.354,2.993,289,16.47,6.576,141.0924,7.585,0.02292562,0.02618204,0.6156094
"2017-09-30 13:40:00",16494,"CKVY",13.73,49.4,49.33,49.52,49.09,79.23,83.5,76.01,0.951,43.41,44.63,42.06,4.066,3.704,280.4,11.4,9.43,128.1717,7.588,0.02292562,0.02618204,0.6156094
"2017-09-30 13:45:00",16495,"CKVY",13.77,49.27,49.39,49.52,49.21,78.24,80.9,74.33,0.934,42.95,43.81,41.59,5.333,4.684,279.8,10.06,10.3,120.3138,7.589,0.01994719,0.02416716,0.5984203
"2017-09-30 13:50:00",16496,"CKVY",13.43,48.66,48.94,49.34,48.47,76.76,79.85,76.21,0.896,42.37,43.33,41.51,6.577,5.993,278.1,10.37,11.18,114.1136,7.59,0.01994719,0.02416716,0.5984203
"2017-09-30 13:55:00",16497,"CKVY",13.58,48.53,48.43,48.66,48.16,78.58,83.4,76.62,0.913,42.46,43.61,41.57,7.132,6.765,270.2,10.02,11.62,110.2596,7.593,0.01994719,0.02416716,0.5984203
"2017-09-30 14:00:00",16498,"CKVY",13.83,48.16,48.35,48.6,48.1,79.37,82.8,76.69,0.909,42.49,43.44,41.37,7.277,7.222,261.5,11.36,11.62,105.6822,7.596,0.01963385,0.02565262,0.5790872
"2017-09-30 14:05:00",16499,"CKVY",13.82,48.1,48.16,48.35,47.98,78.07,79.68,75.36,0.892,41.49,42.19,40.76,6.86,7.152,253.6,10.98,10.74,108.5462,7.596,0.01963385,0.02565262,0.5790872
"2017-09-30 14:10:00",16500,"CKVY",13.81,48.41,48.2,48.41,48.04,79.3,79.78,76.15,0.917,41.63,42.47,41.09,6.334,6.689,253.9,12.92,7.672,117.5859,7.597,0.01963385,0.02565262,0.5790872
"2017-09-30 14:15:00",16501,"CKVY",13.8,48.41,48.39,48.53,48.17,74.98,80.3,74.98,0.867,42.04,42.69,40.86,5.824,6.113,258.5,12.07,8.33,128.8053,7.597,0.02339921,0.02988834,0.556459
"2017-09-30 14:20:00",16502,"CKVY",13.79,48.66,48.62,48.78,48.41,77.76,80.7,74.05,0.907,42.18,43,40.6,5.285,5.459,259.6,10.54,8.77,139.2454,7.597,0.02339921,0.02988834,0.556459
"2017-09-30 14:25:00",16503,"CKVY",13.78,48.91,48.77,48.91,48.66,76.49,79.85,75.22,0.901,42.1,42.92,41.21,5.174,5.258,256.2,9.27,7.891,150.0737,7.597,0.02339921,0.02988834,0.556459
"2017-09-30 14:30:00",16504,"CKVY",13.78,49.28,49.05,49.28,48.78,77.31,81.2,76.28,0.923,42.67,43.6,41.74,4.441,4.786,247.1,13.16,5.48,160.3622,7.597,0.0261285,0.03189866,0.5296722
"2017-09-30 14:35:00",16505,"CKVY",13.78,49.4,49.37,49.52,49.15,76.56,80.8,76.08,0.919,42.85,43.8,42.1,3.983,4.23,235.6,11.1,5.918,163.159,7.597,0.0261285,0.03189866,0.5296722
"2017-09-30 14:40:00",16506,"CKVY",13.77,49.71,49.52,49.89,49.34,77.55,81.6,76.35,0.941,43.09,44.47,42.25,3.274,3.666,238.4,13.19,4.822,166.2887,7.597,0.0261285,0.03189866,0.5296722
"2017-09-30 14:45:00",16507,"CKVY",13.77,49.77,49.8,49.9,49.65,73.57,78.55,73.13,0.895,42.45,43.51,41.52,3.015,3.144,216.8,13.38,3.946,165.3794,7.597,0.02630037,0.03122766,0.5002711
"2017-09-30 14:50:00",16508,"CKVY",13.77,49.96,49.83,50.02,49.65,75.26,77.66,72.96,0.922,42.41,43.21,41.35,2.471,2.784,205.6,14.63,3.507,168.5795,7.596,0.02630037,0.03122766,0.5002711
"2017-09-30 14:55:00",16509,"CKVY",13.77,49.96,49.93,50.02,49.77,74.3,77.66,73.47,0.91,42.42,43.3,41.74,2.228,2.338,190.5,27.01,3.726,161.0354,7.597,0.02630037,0.03122766,0.5002711
"2017-09-30 15:00:00",16510,"CKVY",13.77,50.02,50.1,50.27,49.9,70.53,76.53,69.74,0.866,42.19,43.08,40.53,1.604,1.886,167.7,41.04,2.63,144.4088,7.598,0.02268144,0.02657349,0.4691078
"2017-09-30 15:05:00",16511,"CKVY",13.77,49.91,49.92,50.15,49.78,70.15,74.78,69.05,0.858,41.21,42.45,40.08,1.64,1.574,134.5,20.53,3.069,130.6861,7.598,0.02268144,0.02657349,0.4691078
"2017-09-30 15:10:00",16512,"CKVY",13.76,50.15,49.99,50.21,49.78,69.7,73.89,68.06,0.86,40.9,42.1,39.69,1.513,1.546,153.7,17.23,3.069,126.2543,7.597,0.02268144,0.02657349,0.4691078
"2017-09-30 15:15:00",16513,"CKVY",13.76,50.64,50.3,50.7,49.96,68.88,74.23,67.78,0.865,40.94,42.4,39.77,1.838,1.719,143.1,18.59,2.63,143.7061,7.597,0.02491421,0.02854127,0.4361618
"2017-09-30 15:20:00",16514,"CKVY",13.75,51.32,51,51.38,50.51,73.61,73.61,66.41,0.948,40.99,43.19,39.77,1.607,1.687,181.7,22.05,3.288,201.7172,7.597,0.02491421,0.02854127,0.4361618
"2017-09-30 15:25:00",16515,"CKVY",13.75,50.88,50.92,51.5,50.51,70.93,74.09,66.3,0.899,40.97,43.42,39.78,1.88,1.827,227.9,25.45,6.357,260.4767,7.597,0.02491421,0.02854127,0.4361618
"2017-09-30 15:30:00",16516,"CKVY",13.75,50.76,50.96,51.37,50.69,66.99,71.62,64.79,0.845,40.7,42.3,39.42,1.776,1.861,228.9,24.09,3.069,287.4689,7.596,0.03687983,0.04172107,0.3999923
"2017-09-30 15:35:00",16517,"CKVY",13.75,51.07,50.94,51.13,50.76,68.05,69.98,65.24,0.869,40.75,41.59,39.54,1.738,1.718,197.4,38.85,3.507,241.1843,7.596,0.03687983,0.04172107,0.3999923
"2017-09-30 15:40:00",16518,"CKVY",13.75,50.7,50.87,51.07,50.7,70.38,72.65,66.03,0.886,41.35,42.43,39.9,1.838,1.685,168.4,18.48,3.946,186.8934,7.597,0.03687983,0.04172107,0.3999923
"2017-09-30 15:45:00",16519,"CKVY",13.74,50.57,50.67,50.88,50.39,73.13,73.64,70.38,0.917,42.01,42.75,41.44,2.859,2.28,156.6,12.18,5.918,161.2008,7.596,0.02421911,0.02823124,0.3614185
"2017-09-30 15:50:00",16520,"CKVY",13.74,50.69,50.55,50.76,50.39,70.07,74.7,70.07,0.882,41.94,42.87,41.13,4.024,3.546,149.6,11.72,6.795,170.4827,7.596,0.02421911,0.02823124,0.3614185
"2017-09-30 15:55:00",16521,"CKVY",13.75,50.76,50.75,50.94,50.57,70.86,72.72,68.53,0.894,41.48,42.47,40.65,4.114,4.06,166,14.39,4.822,182.7969,7.596,0.02421911,0.02823124,0.3614185
"2017-09-30 16:00:00",16522,"CKVY",13.74,50.88,50.87,51.07,50.7,70.38,73.61,68.12,0.892,41.78,42.87,40.65,3.685,3.999,153,11.29,4.603,179.3622,7.596,0.02635687,0.03246585,0.3212528
"2017-09-30 16:05:00",16523,"CKVY",13.74,51.74,51.3,51.74,50.82,66.06,72.44,65.79,0.865,41.72,42.59,40.6,2.972,3.349,166.9,17.18,5.261,191.9366,7.596,0.02635687,0.03246585,0.3212528
"2017-09-30 16:10:00",16524,"CKVY",13.74,52.98,52.15,53.04,51.56,64.17,68.94,62.67,0.879,41.12,42.26,40.44,2.304,2.641,169.8,28.81,3.069,229.909,7.597,0.02635687,0.03246585,0.3212528
"2017-09-30 16:15:00",16525,"CKVY",13.72,52.92,53.01,53.35,52.67,62.91,66.3,61.46,0.86,41.11,42.29,39.99,1.928,2.115,133.5,17.25,4.384,307.1963,7.597,0.04007811,0.04650985,0.280136
"2017-09-30 16:20:00",16526,"CKVY",13.74,51.25,52.03,53.16,51.13,65.68,66.68,61.81,0.844,40.34,40.92,39.87,1.649,1.744,113.5,48.72,4.165,321.4044,7.596,0.04007811,0.04650985,0.280136
"2017-09-30 16:25:00",16527,"CKVY",13.73,51.13,51.24,51.37,51.07,66.68,68.05,65.48,0.853,40.35,41.12,39.99,1.392,1.479,135,48.85,2.411,244.7562,7.596,0.04007811,0.04650985,0.280136
"2017-09-30 16:30:00",16528,"CKVY",13.75,50.57,50.72,51.13,50.51,68.12,69.32,66.64,0.854,40.48,41.04,40.07,1.659,1.5,103.3,14.42,3.507,132.7343,7.595,0.01433825,0.0176169,0.2381322
"2017-09-30 16:35:00",16529,"CKVY",13.75,50.39,50.47,50.69,50.26,70.18,73.4,67.98,0.874,41.22,42.27,40.42,1.815,1.716,106.9,8.74,3.726,67.32684,7.595,0.01433825,0.0176169,0.2381322
"2017-09-30 16:40:00",16530,"CKVY",13.34,50.14,50.31,50.39,50.14,72.34,72.34,68.56,0.892,40.88,41.67,40.34,2.581,2.259,112.6,8.29,3.726,64.24563,7.595,0.01433825,0.0176169,0.2381322
"2017-09-30 16:45:00",16531,"CKVY",13.36,49.77,49.93,50.26,49.65,76.69,76.83,72.3,0.933,42.05,42.85,41.53,2.296,2.464,128.7,7.952,2.85,59.99839,7.595,0.01171532,0.01504998,0.1946182
"2017-09-30 16:50:00",16532,"CKVY",13.32,49.52,49.69,49.89,49.52,77.69,79.16,76.42,0.936,43,43.53,42.51,1.814,2.085,126.5,12.75,1.534,54.38689,7.595,0.01171532,0.01504998,0.1946182
"2017-09-30 16:55:00",16533,"CKVY",13.31,49.4,49.46,49.58,49.27,77.45,78.2,74.05,0.929,42.42,43.07,41.6,1.284,1.542,131.5,5.448,1.534,54.11517,7.596,0.01171532,0.01504998,0.1946182
"2017-09-30 17:00:00",16534,"CKVY",13.29,49.15,49.27,49.4,49.15,78.55,78.96,77.07,0.934,42.67,43.05,42.35,0.943,1.053,152.7,12.21,1.315,57.03141,7.596,0.00888501,0.01096751,0.1511319
"2017-09-30 17:05:00",16535,"CKVY",13.22,49.09,49.17,49.27,49.03,76.42,79.3,76.42,0.906,42.5,43.13,42.01,0.97,0.963,185,6.705,1.315,57.96679,7.595,0.00888501,0.01096751,0.1511319
"2017-09-30 17:10:00",16536,"CKVY",13.15,48.9,49.09,49.27,48.9,77.45,78.13,76.42,0.912,42.36,42.7,42.01,0.703,0.832,149.2,8.78,1.096,56.22613,7.595,0.00888501,0.01096751,0.1511319
"2017-09-30 17:15:00",16537,"CKVY",13.1,48.78,48.92,49.03,48.72,77.38,79.44,77.14,0.907,42.51,42.9,42.04,0.431,0.58,136.6,3.824,0,51.24044,7.596,0.005540363,0.006669734,0.1090344
"2017-09-30 17:20:00",16538,"CKVY",13.07,48.66,48.82,48.97,48.66,80,81.4,77.17,0.934,42.62,43.49,41.97,0.1,0.263,129.2,2.451,0,43.11989,7.595,0.005540363,0.006669734,0.1090344
"2017-09-30 17:25:00",16539,"CKVY",13.04,48.6,48.62,48.78,48.53,77.79,80.4,77.79,0.906,42.35,42.98,41.97,0.002,0.037,110.3,0.187,0.438,33.18263,7.595,0.005540363,0.006669734,0.1090344
"2017-09-30 17:30:00",16540,"CKVY",13.02,48.53,48.6,48.72,48.47,78.85,80.5,77.52,0.916,42.28,42.96,41.84,0.111,0.02,114,80.3,1.315,22.99639,7.595,0.003113332,0.003421244,0.06910688
"2017-09-30 17:35:00",16541,"CKVY",13,48.04,48.34,48.6,48.04,79.71,81.6,78.2,0.909,42.43,42.96,41.92,0.643,0.344,299.8,10.55,2.411,14.72478,7.596,0.003113332,0.003421244,0.06910688
"2017-09-30 17:40:00",16542,"CKVY",12.99,47.98,48.04,48.23,47.92,82.7,82.7,79.47,0.94,42.52,43.01,42.01,1.623,1.066,326.2,7.521,5.042,8.595773,7.599,0.003113332,0.003421244,0.06910688
"2017-09-30 17:45:00",16543,"CKVY",12.98,47.3,47.9,48.23,47.24,75.25,83.4,75.22,0.835,42.31,43.31,39.88,4.213,2.719,340.3,9.59,16,4.68341,7.601,0.002231514,0.003492122,0.03515791
"2017-09-30 17:50:00",16544,"CKVY",12.97,45.57,46.44,47.36,45.51,83.8,83.8,74.81,0.87,40.49,41.1,39.61,7.368,5.855,324.2,13.52,18.85,2.117208,7.607,0.002231514,0.003492122,0.03515791
"2017-09-30 17:55:00",16545,"CKVY",12.96,43.9,44.78,45.57,43.9,85.3,85.9,82.9,0.832,40.36,40.99,39.79,10.62,8.89,291.5,12.79,20.6,0.6709836,7.641,0.002231514,0.003492122,0.03515791
"2017-09-30 18:00:00",16546,"CKVY",12.95,40.75,42.09,43.97,40.75,88.7,88.7,82.7,0.766,38.06,39.85,37.29,12.59,12.05,269.4,12.2,26.3,0.218933,7.679,0.006690411,0.01161867,0.01506235
"2017-09-30 18:05:00",16547,"CKVY",12.94,40.01,40.33,40.75,40.01,92.2,92.2,88.1,0.773,37.74,38.11,37.31,12.57,12.66,275.1,11.52,19.73,0.1027053,7.697,0.006690411,0.01161867,0.01506235
"2017-09-30 18:10:00",16548,"CKVY",12.94,40.26,40.1,40.33,39.95,92.5,92.5,91.6,0.784,37.97,38.34,37.76,12.07,12.54,271.4,11.5,16.66,0.04530721,7.724,0.006690411,0.01161867,0.01506235
"2017-09-30 18:15:00",16549,"CKVY",12.93,40.69,40.66,40.88,40.26,93.1,93.2,92.1,0.802,38.66,38.98,38.26,10.67,11.29,272.4,10.8,16,0.003277078,7.751,0.001007339,0.001245556,0.005161515
"2017-09-30 18:20:00",16550,"CKVY",12.93,41.5,41,41.62,40.63,89.3,93.3,89.3,0.793,38.91,39.09,38.58,10.22,10.17,277.8,10.99,17.54,0.0003794393,7.781,0.001007339,0.001245556,0.005161515
"2017-09-30 18:25:00",16551,"CKVY",12.93,41.38,41.51,41.69,41.26,89.9,89.9,87.7,0.795,38.46,38.72,38.11,10.48,10.4,281.9,10.25,18.19,0.0001391277,7.801,0.001007339,0.001245556,0.005161515
"2017-09-30 18:30:00",16552,"CKVY",12.92,40.58,40.98,41.38,40.52,87.7,89.9,87.2,0.752,37.86,38.59,37.09,11.05,10.7,283.2,11.75,19.95,0,7.82,0.001222867,0.001534312,0.0004377414
"2017-09-30 18:35:00",16553,"CKVY",12.91,39.85,40.11,40.65,39.78,90,90.7,87.7,0.751,37.27,37.53,37.06,10.89,11.23,291,12.23,16.66,0,7.844,0.001222867,0.001534312,0.0004377414
"2017-09-30 18:40:00",16554,"CKVY",12.92,39.79,39.8,39.92,39.6,89.4,91.3,89.3,0.744,37.23,37.52,36.93,9.38,9.98,322.2,18.58,12.28,0,7.871,0.001222867,0.001534312,0.0004377414
"2017-09-30 18:45:00",16555,"CKVY",12.91,39.79,39.86,40.04,39.73,91.5,91.5,89.2,0.761,37.12,37.54,36.88,8.28,8.86,8.43,18.81,12.93,0,7.891,0.001114599,0.001408619,2.5E-007
"2017-09-30 18:50:00",16556,"CKVY",12.91,39.86,39.82,39.98,39.67,91.4,92,90.4,0.763,37.47,37.65,37.22,7.359,7.736,335,12.68,10.08,0,7.899,0.001114599,0.001408619,2.5E-007
"2017-09-30 18:55:00",16557,"CKVY",12.9,40.1,39.87,40.17,39.67,92.2,92.7,91.4,0.776,37.83,38.1,37.48,6.525,6.962,342,15.11,7.891,0,7.899,0.001114599,0.001408619,2.5E-007
"2017-09-30 19:00:00",16558,"CKVY",12.9,40.17,40.14,40.29,39.92,89.8,92.3,88.9,0.758,37.62,38.09,37.18,5.222,5.824,17.44,21.23,7.453,0,7.899,0.0003984567,0.0006126042,2.5E-007
"2017-09-30 19:05:00",16559,"CKVY",12.9,40.23,40.22,40.36,40.04,90,90,88.3,0.762,37.27,37.55,37,4.284,4.784,38.58,10.04,5.699,0,7.899,0.0003984567,0.0006126042,2.5E-007
"2017-09-30 19:10:00",16560,"CKVY",12.89,40.17,40.13,40.23,39.92,91.7,91.8,89.7,0.774,37.6,38,37.29,3.636,4.016,34.36,8.01,4.165,0,7.898,0.0003984567,0.0006126042,2.5E-007
"2017-09-30 19:15:00",16561,"CKVY",12.89,40.42,40.21,40.42,40.05,90.2,92,90.2,0.769,37.88,38.09,37.59,3.297,3.367,22.3,10.16,5.699,0,7.898,-9.946918E-005,3.443912E-005,2.5E-007
"2017-09-30 19:20:00",16562,"CKVY",12.89,40.3,40.39,40.54,40.23,90.4,90.6,89.6,0.767,37.74,37.94,37.53,3.167,3.208,11.01,10.3,4.822,0,7.898,-9.946918E-005,3.443912E-005,2.5E-007
"2017-09-30 19:25:00",16563,"CKVY",12.89,40.05,40.28,40.48,40.05,90.2,90.3,88.8,0.758,37.44,37.83,37.17,3.72,3.424,25.8,11.7,7.234,0,7.897,-9.946918E-005,3.443912E-005,2.5E-007
"2017-09-30 19:30:00",16564,"CKVY",12.89,39.81,39.97,40.18,39.75,90.2,90.7,89.8,0.751,37.34,37.69,37.07,4.064,3.918,36.05,14.91,6.795,0,7.898,-0.0002381821,-0.0001425822,2.5E-007
"2017-09-30 19:35:00",16565,"CKVY",12.89,39.99,39.82,40.06,39.62,89.2,90.8,89.2,0.748,37.17,37.37,36.95,3.99,3.983,36.95,16.16,5.261,0,7.898,-0.0002381821,-0.0001425822,2.5E-007
"2017-09-30 19:40:00",16566,"CKVY",12.88,39.99,40,40.12,39.87,89.2,89.4,88.9,0.747,37.06,37.23,36.89,2.782,3.419,38.91,14.29,2.411,0,7.898,-0.0002381821,-0.0001425822,2.5E-007
"2017-09-30 19:45:00",16567,"CKVY",12.88,39.99,39.84,40.06,39.68,88.5,90,88.5,0.742,37.05,37.19,36.75,1.738,2.232,41.71,27.09,2.411,0,7.898,-0.0003197046,-0.0002509216,2.5E-007
"2017-09-30 19:50:00",16568,"CKVY",12.88,39.01,39.71,40,39.01,91.1,91.2,88,0.735,36.88,37.29,36.54,1.399,1.545,295.9,38.49,3.507,0,7.897,-0.0003197046,-0.0002509216,2.5E-007
"2017-09-30 19:55:00",16569,"CKVY",12.88,37.9,38.24,39.01,37.84,94.2,94.3,91.2,0.728,36.38,36.68,36.15,1.939,1.664,240.8,6.58,3.946,0,7.897,-0.0003197046,-0.0002509216,2.5E-007
"2017-09-30 20:00:00",16570,"CKVY",12.88,38.21,38,38.21,37.78,94.8,94.9,94.2,0.742,36.62,36.87,36.3,2.357,2.208,233.8,11.66,3.507,0,7.897,-0.001140197,-0.001449785,2.5E-007
"2017-09-30 20:05:00",16571,"CKVY",12.87,38.52,38.37,38.59,38.09,94.7,94.9,94.6,0.749,37,37.2,36.74,1.868,2.222,229,6.366,2.192,0,7.897,-0.001140197,-0.001449785,2.5E-007
"2017-09-30 20:10:00",16572,"CKVY",12.87,38.77,38.63,38.83,38.46,94.7,95,94.6,0.757,37.28,37.5,37.06,1.818,1.747,84.8,28.72,4.384,0,7.897,-0.001140197,-0.001449785,2.5E-007
"2017-09-30 20:15:00",16573,"CKVY",12.87,38.89,38.79,39.02,38.65,95.2,95.3,94.6,0.765,37.48,37.79,37.26,1.778,1.826,106.8,20.34,3.507,0,7.896,-0.0012613,-0.001621202,2.5E-007
"2017-09-30 20:20:00",16574,"CKVY",12.87,38.46,38.63,38.96,38.34,94.9,95.2,94.7,0.749,37.32,37.71,37,2.716,2.168,184.8,16.22,4.165,0,7.896,-0.0012613,-0.001621202,2.5E-007
"2017-09-30 20:25:00",16575,"CKVY",12.87,37.23,38.1,38.59,37.16,93.8,94.9,93.1,0.706,36.48,37.21,35.54,3.154,2.962,213.2,5.596,5.042,0,7.896,-0.0012613,-0.001621202,2.5E-007
"2017-09-30 20:30:00",16576,"CKVY",12.86,37.04,37.05,37.23,36.86,95.6,95.6,93.8,0.714,35.76,35.97,35.41,3.444,3.295,191.4,12.33,4.384,0,7.896,-0.000930813,-0.00110725,2.5E-007
"2017-09-30 20:35:00",16577,"CKVY",12.87,36.98,37.04,37.23,36.86,95.6,95.7,95.3,0.712,35.89,36.1,35.67,3.29,3.434,179.7,7.393,3.946,0,7.897,-0.000930813,-0.00110725,2.5E-007
"2017-09-30 20:40:00",16578,"CKVY",12.86,36.11,36.63,37.04,36.11,95.2,95.6,95.1,0.686,35.45,35.9,34.86,3.071,3.166,167.1,2.667,4.384,0,7.896,-0.000930813,-0.00110725,2.5E-007
"2017-09-30 20:45:00",16579,"CKVY",12.86,35.5,35.82,36.18,35.44,96,96.1,95.1,0.675,34.7,34.94,34.4,3.181,3.096,167,4.439,4.165,0,7.896,-0.0008794847,-0.001027659,2.5E-007
"2017-09-30 20:50:00",16580,"CKVY",12.86,35.37,35.21,35.5,34.94,96.9,97,96,0.678,34.28,34.65,33.95,3.663,3.347,168.6,6.608,5.918,0,7.896,-0.0008794847,-0.001027659,2.5E-007
"2017-09-30 20:55:00",16581,"CKVY",12.86,35,35.29,35.44,34.94,97.3,97.3,96.9,0.67,34.58,34.72,34.23,3.795,3.811,160.4,11.63,5.261,0,7.896,-0.0008794847,-0.001027659,2.5E-007
"2017-09-30 21:00:00",16582,"CKVY",12.86,34.51,34.77,35.06,34.38,97.4,97.4,97.2,0.658,34.08,34.36,33.73,3.855,3.833,155.4,6.402,4.603,0,7.897,-0.0009004128,-0.001048461,2.5E-007
"2017-09-30 21:05:00",16583,"CKVY",12.85,34.39,34.39,34.57,34.08,97.8,97.8,97.4,0.657,33.77,33.99,33.47,3.917,3.899,165.4,7.284,6.138,0,7.897,-0.0009004128,-0.001048461,2.5E-007
"2017-09-30 21:10:00",16584,"CKVY",12.85,35.13,34.74,35.19,34.39,98.2,98.2,97.8,0.68,34.23,34.73,33.84,4.085,3.996,180.2,7.962,6.138,0,7.896,-0.0009004128,-0.001048461,2.5E-007
"2017-09-30 21:15:00",16585,"CKVY",12.85,35.62,35.52,35.87,35.13,98.2,98.3,98.1,0.693,35.08,35.44,34.66,3.772,3.937,187.5,11.44,4.165,0,7.897,-0.0009469941,-0.001104623,2.5E-007
"2017-09-30 21:20:00",16586,"CKVY",12.85,34.14,34.75,35.75,33.95,96.9,98.2,96.7,0.645,34.07,35.27,33.14,3.797,3.702,120.5,24.32,6.795,0,7.896,-0.0009469941,-0.001104623,2.5E-007
"2017-09-30 21:25:00",16587,"CKVY",12.84,34.26,34.14,34.26,33.89,97.7,97.8,96.8,0.653,33.46,33.69,33.2,3.99,3.904,103.6,6.966,6.138,0,7.897,-0.0009469941,-0.001104623,2.5E-007
"2017-09-30 21:30:00",16588,"CKVY",12.84,33.96,34.06,34.26,33.83,97.9,98,97.6,0.647,33.52,33.7,33.3,4.282,4.139,118.9,6.264,4.822,0,7.897,-0.0008953853,-0.001037535,2.5E-007
"2017-09-30 21:35:00",16589,"CKVY",12.84,34.02,33.89,34.09,33.65,98.1,98.2,97.9,0.65,33.39,33.61,33.14,3.956,4.216,137.3,6.59,4.603,0,7.897,-0.0008953853,-0.001037535,2.5E-007
"2017-09-30 21:40:00",16590,"CKVY",12.84,33.53,33.8,34.02,33.41,98,98.2,98,0.637,33.32,33.57,32.92,3.382,3.642,150.6,7.091,3.726,0,7.896,-0.0008953853,-0.001037535,2.5E-007
"2017-09-30 21:45:00",16591,"CKVY",12.84,33.78,33.59,33.84,33.41,98.1,98.2,98,0.644,33.11,33.38,32.91,2.796,3.124,133.3,20.92,3.507,0,7.896,-0.0009820377,-0.001159006,2.5E-007
"2017-09-30 21:50:00",16592,"CKVY",12.84,34.46,34.15,34.52,33.78,98.4,98.5,98.1,0.663,33.73,34.14,33.31,2.37,2.571,111.3,13.65,3.288,0,7.897,-0.0009820377,-0.001159006,2.5E-007
"2017-09-30 21:55:00",16593,"CKVY",12.83,35.02,34.74,35.14,34.4,98.6,98.6,98.4,0.68,34.37,34.78,33.99,2.342,2.396,78.38,7.042,3.946,0,7.897,-0.0009820377,-0.001159006,2.5E-007
"2017-09-30 22:00:00",16594,"CKVY",12.83,35.46,35.26,35.52,34.95,98.6,98.7,98.5,0.692,34.91,35.16,34.58,2.402,2.338,91.5,12.21,2.85,0,7.897,-0.001283569,-0.001623527,2.5E-007
"2017-09-30 22:05:00",16595,"CKVY",12.83,36.32,35.9,36.32,35.46,98.4,98.6,98.4,0.715,35.53,35.94,35.09,2.339,2.374,115,9.62,2.85,0,7.896,-0.001283569,-0.001623527,2.5E-007
"2017-09-30 22:10:00",16596,"CKVY",12.83,36.82,36.68,36.88,36.26,97.7,98.5,97.6,0.723,36.22,36.42,35.85,2.207,2.254,129.7,12.18,3.069,0,7.897,-0.001283569,-0.001623527,2.5E-007
"2017-09-30 22:15:00",16597,"CKVY",12.83,36.51,36.62,36.88,36.45,97.1,97.7,97,0.71,35.91,36.29,35.67,2.204,2.182,161.8,8.33,2.411,0,7.897,-0.001329223,-0.001698491,2.5E-007
"2017-09-30 22:20:00",16598,"CKVY",12.83,36.39,36.5,36.64,36.33,97.1,97.2,97,0.706,35.76,35.9,35.58,2.405,2.313,181.7,17.85,3.069,0,7.897,-0.001329223,-0.001698491,2.5E-007
"2017-09-30 22:25:00",16599,"CKVY",12.82,36.39,36.37,36.45,36.2,97.2,97.3,97,0.708,35.63,35.75,35.45,2.08,2.265,194.6,26.24,2.85,0,7.897,-0.001329223,-0.001698491,2.5E-007
"2017-09-30 22:30:00",16600,"CKVY",12.82,35.4,35.75,36.39,35.34,96.7,97.2,96.6,0.677,34.95,35.68,34.49,1.615,1.893,270.6,9.36,1.315,0,7.897,-0.001285918,-0.001643898,2.5E-007
"2017-09-30 22:35:00",16601,"CKVY",12.82,35.52,35.45,35.58,35.28,97.2,97.2,96.6,0.683,34.65,34.85,34.43,0.852,1.209,311.2,32.73,1.096,0,7.897,-0.001285918,-0.001643898,2.5E-007
"2017-09-30 22:40:00",16602,"CKVY",12.82,35.65,35.57,35.71,35.46,97.5,97.5,97.1,0.689,34.9,35.08,34.72,0.658,0.761,333.3,8.61,1.973,0,7.897,-0.001285918,-0.001643898,2.5E-007
"2017-09-30 22:45:00",16603,"CKVY",12.82,35.77,35.7,35.83,35.58,97.5,97.6,97.5,0.693,35.07,35.22,34.94,0.436,0.514,332.7,0.102,0,0,7.896,-0.001741149,-0.00249737,2.5E-007
"2017-09-30 22:50:00",16604,"CKVY",12.82,35.77,35.78,35.89,35.58,97.4,97.6,97.4,0.692,35.15,35.26,34.95,0.644,0.485,328.4,6.381,2.63,0,7.897,-0.001741149,-0.00249737,2.5E-007
"2017-09-30 22:55:00",16605,"CKVY",12.81,36.02,35.91,36.08,35.71,97.8,97.9,97.4,0.702,35.31,35.52,35.06,1.654,1.042,325.6,7.883,5.918,0,7.897,-0.001741149,-0.00249737,2.5E-007
"2017-09-30 23:00:00",16606,"CKVY",12.82,35.77,36,36.2,35.77,97.7,98,97.6,0.694,35.45,35.68,35.17,2.754,2.261,302.6,19.44,5.48,0,7.897,-0.001599829,-0.00220208,2.5E-007
"2017-09-30 23:05:00",16607,"CKVY",12.81,35.83,35.48,35.96,34.97,97.6,97.7,97.1,0.695,34.83,35.34,34.25,3.169,3.022,257.7,22.01,4.384,0,7.896,-0.001599829,-0.00220208,2.5E-007
"2017-09-30 23:10:00",16608,"CKVY",12.81,34.16,34.84,35.89,34.1,96.2,97.6,96.1,0.641,33.98,35.29,33.14,2.219,2.761,266.4,13.3,2.192,0,7.897,-0.001599829,-0.00220208,2.5E-007
"2017-09-30 23:15:00",16609,"CKVY",12.8,34.04,34.01,34.22,33.85,97.3,97.3,96.2,0.645,33.18,33.38,32.98,1.794,1.897,230.3,25.04,2.85,0,7.896,-0.001134827,-0.001406607,2.5E-007
"2017-09-30 23:20:00",16610,"CKVY",12.8,34.04,34.02,34.41,33.67,97.8,97.8,97.3,0.648,33.42,33.84,33.09,1.39,1.7,168.7,70.28,2.85,0,7.896,-0.001134827,-0.001406607,2.5E-007
"2017-09-30 23:25:00",16611,"CKVY",12.8,33.73,34.14,34.41,33.73,98,98.2,97.8,0.642,33.64,33.94,33.23,1.406,1.329,220.3,83.1,2.63,0,7.896,-0.001134827,-0.001406607,2.5E-007
"2017-09-30 23:30:00",16612,"CKVY",12.8,34.35,34.14,34.41,33.79,98.3,98.3,98,0.66,33.68,33.99,33.29,1.497,1.539,38.16,22.57,2.85,0,7.896,-0.001472662,-0.001977074,2.5E-007
"2017-09-30 23:35:00",16613,"CKVY",12.8,34.66,34.37,34.78,34.1,98.5,98.6,98.3,0.67,33.97,34.41,33.71,1.258,1.292,18.45,58.08,1.096,0,7.896,-0.001472662,-0.001977074,2.5E-007
"2017-09-30 23:40:00",16614,"CKVY",12.8,33.92,34.74,35.15,33.79,98.5,98.7,98.5,0.65,34.39,34.84,33.42,1.359,1.279,300.8,18,3.069,0,7.897,-0.001472662,-0.001977074,2.5E-007
"2017-09-30 23:45:00",16615,"CKVY",12.79,33.11,33.77,34.29,33.05,98.3,98.6,98.2,0.628,33.37,33.92,32.6,1.317,1.349,238.3,16.47,3.069,0,7.896,-0.001574059,-0.002157931,2.5E-007
"2017-09-30 23:50:00",16616,"CKVY",12.79,33.3,33.28,33.55,32.99,98.5,98.5,98.2,0.634,32.87,33.16,32.55,1.601,1.466,199.1,7.785,1.534,0,7.896,-0.001574059,-0.002157931,2.5E-007
"2017-09-30 23:55:00",16617,"CKVY",12.79,34.42,33.76,34.42,33.24,98.9,99,98.4,0.665,33.43,34.16,32.86,1.573,1.636,202.5,14.54,2.192,0,7.896,-0.001574059,-0.002157931,2.5E-007
"2017-10-01 00:00:00",16618,"CKVY",12.79,33.61,34.51,35.16,33.61,98.8,99.1,98.8,0.644,34.24,34.92,33.32,1.37,1.465,241.1,17.88,2.192,0,7.896,-0.001503526,-0.002023926,2.5E-007
"2017-10-01 00:05:00",16619,"CKVY",12.78,32.88,33.28,33.67,32.81,98.7,98.9,98.6,0.624,32.96,33.38,32.47,1.433,1.435,264.5,14.06,2.411,0,7.896,-0.001503526,-0.002023926,2.5E-007
"2017-10-01 00:10:00",16620,"CKVY",12.78,32.94,33.35,33.87,32.81,98.8,98.9,98.6,0.626,33.05,33.59,32.47,1.181,1.377,4.118,70.52,2.411,0,7.897,-0.001503526,-0.002023926,2.5E-007
"2017-10-01 00:15:00",16621,"CKVY",12.78,32.69,32.93,33.19,32.57,98.7,98.8,98.6,0.62,32.6,32.88,32.23,0.756,0.901,195.8,73.97,1.534,0,7.897,-0.001571261,-0.002164755,2.5E-007
"2017-10-01 00:20:00",16622,"CKVY",12.78,33.12,33.04,33.31,32.69,98.8,98.9,98.6,0.631,32.73,33.03,32.35,0.614,0.609,68.11,48.37,2.192,0,7.897,-0.001571261,-0.002164755,2.5E-007
"2017-10-01 00:25:00",16623,"CKVY",12.77,32.63,32.65,33.19,32.32,98.8,98.9,98.7,0.619,32.34,32.89,32,0.805,0.727,19.24,31.07,2.192,0,7.897,-0.001571261,-0.002164755,2.5E-007
"2017-10-01 00:30:00",16624,"CKVY",12.77,32.82,32.37,32.88,31.83,98.9,98.9,98.7,0.624,32.06,32.6,31.51,1.277,0.958,38.38,47.74,3.726,0,7.897,-0.001715226,-0.002475878,2.5E-007
"2017-10-01 00:35:00",16625,"CKVY",12.77,33.43,33.02,33.43,32.69,99.2,99.2,98.8,0.642,32.78,33.23,32.42,1.665,1.484,45.41,5.468,3.069,0,7.896,-0.001715226,-0.002475878,2.5E-007
"2017-10-01 00:40:00",16626,"CKVY",12.77,32.88,33.4,33.68,32.88,99.2,99.3,99.1,0.628,33.21,33.51,32.67,1.494,1.525,74.94,50.69,2.192,0,7.896,-0.001715226,-0.002475878,2.5E-007
"2017-10-01 00:45:00",16627,"CKVY",12.76,31.46,31.8,32.88,31.21,98.9,99.2,98.8,0.591,31.54,32.67,30.94,1.199,1.535,172,24.74,2.85,0,7.896,-0.001491223,-0.002007566,2.5E-007
"2017-10-01 00:50:00",16628,"CKVY",12.76,32.45,32.3,32.82,31.33,99,99.1,98.9,0.616,32.05,32.58,31.05,1.403,1.142,191.1,11.25,5.48,0,7.897,-0.001491223,-0.002007566,2.5E-007
"2017-10-01 00:55:00",16629,"CKVY",12.76,31.46,32.27,32.75,31.46,99,99.2,99,0.592,32.04,32.54,31.2,1.927,1.778,281,76.09,5.261,0,7.896,-0.001491223,-0.002007566,2.5E-007
"2017-10-01 01:00:00",16630,"CKVY",12.76,31.27,31.6,32.07,31.21,99,99.1,98.9,0.587,31.35,31.83,30.97,2.263,2.077,137.5,33.56,3.726,0,7.897,-0.001427054,-0.001895986,2.5E-007
"2017-10-01 01:05:00",16631,"CKVY",12.75,31.83,31.75,32.32,31.02,99.2,99.2,99,0.602,31.53,32.12,30.8,2.135,2.429,73.31,28.99,4.165,0,7.896,-0.001427054,-0.001895986,2.5E-007
"2017-10-01 01:10:00",16632,"CKVY",12.75,30.9,31.39,31.83,30.84,99.3,99.3,99.2,0.58,31.21,31.64,30.65,2.132,2.005,116.8,17.94,3.288,0,7.896,-0.001427054,-0.001895986,2.5E-007
"2017-10-01 01:15:00",16633,"CKVY",12.75,30.96,30.94,31.09,30.71,99.5,99.5,99.2,0.582,30.77,30.95,30.54,1.929,1.973,101.2,27.48,1.754,0,7.896,-0.00130528,-0.001677577,2.5E-007
"2017-10-01 01:20:00",16634,"CKVY",12.74,31.58,31.01,31.58,30.65,99.6,99.6,99.4,0.598,30.89,31.49,30.5,1.864,1.839,209.2,17.75,3.288,0,7.897,-0.00130528,-0.001677577,2.5E-007
"2017-10-01 01:25:00",16635,"CKVY",12.73,30.59,31.3,31.83,30.53,99.6,99.7,99.5,0.575,31.2,31.75,30.43,1.739,1.861,219.7,9.48,3.069,0,7.897,-0.00130528,-0.001677577,2.5E-007
"2017-10-01 01:30:00",16636,"CKVY",12.73,30.41,30.45,30.65,30.22,99.7,99.8,99.6,0.571,30.37,30.6,30.15,1.542,1.62,194.3,34.61,2.411,0,7.897,-0.001394116,-0.001837741,2.5E-007
"2017-10-01 01:35:00",16637,"CKVY",12.73,29.36,30.08,30.47,29.36,99.7,99.9,99.7,0.547,30.03,30.41,29.29,0.876,1.194,231.3,21.26,1.754,0,7.896,-0.001394116,-0.001837741,2.5E-007
"2017-10-01 01:40:00",16638,"CKVY",12.72,29.55,29.21,29.55,28.99,99.9,99.9,99.7,0.552,29.15,29.51,28.92,0.402,0.607,343.2,29.15,1.315,0,7.896,-0.001394116,-0.001837741,2.5E-007
"2017-10-01 01:45:00",16639,"CKVY",12.72,28.75,29.11,29.55,28.74,99.8,99.9,99.7,0.534,29.07,29.51,28.7,0.357,0.422,277,16.22,1.754,0,7.896,-0.00163554,-0.002360949,2.5E-007
"2017-10-01 01:50:00",16640,"CKVY",12.72,28.37,28.71,28.87,28.31,99.9,100,99.8,0.527,28.68,28.85,28.28,0.371,0.359,303.3,56.78,1.754,0,7.896,-0.00163554,-0.002360949,2.5E-007
"2017-10-01 01:55:00",16641,"CKVY",12.71,28.62,28.5,28.75,28.25,99.9,100,99.9,0.532,28.48,28.75,28.22,0.756,0.614,37.69,21.06,3.069,0,7.896,-0.00163554,-0.002360949,2.5E-007
"2017-10-01 02:00:00",16642,"CKVY",12.71,29,28.69,29.06,28.38,100.1,100.1,99.9,0.541,28.69,29.06,28.36,1.213,0.932,189.9,8.75,2.63,0,7.896,-0.001644045,-0.002401542,2.5E-007
"2017-10-01 02:05:00",16643,"CKVY",12.71,28.69,28.83,29.06,28.5,100.1,100.2,100,0.534,28.84,29.08,28.51,1.536,1.393,210.8,20.55,2.411,0,7.896,-0.001644045,-0.002401542,2.5E-007
"2017-10-01 02:10:00",16644,"CKVY",12.7,28.75,28.71,28.81,28.5,100.2,100.2,100,0.536,28.73,28.85,28.52,1.152,1.326,162.1,19.8,1.754,0,7.896,-0.001644045,-0.002401542,2.5E-007
"2017-10-01 02:15:00",16645,"CKVY",12.7,28.75,28.74,28.81,28.62,100.1,100.2,100.1,0.536,28.77,28.85,28.64,0.532,0.87,143.9,11.23,0,0,7.896,-0.001487193,-0.002049334,2.5E-007
"2017-10-01 02:20:00",16646,"CKVY",12.7,28.87,28.79,29.06,28.44,100.1,100.2,100.1,0.539,28.81,29.09,28.47,0.575,0.554,76.35,7.362,1.973,0,7.896,-0.001487193,-0.002049334,2.5E-007
"2017-10-01 02:25:00",16647,"CKVY",12.69,28.62,28.77,29,28.5,100.2,100.2,100.1,0.533,28.8,29.03,28.52,1.053,0.755,90.1,8.35,2.411,0,7.898,-0.001487193,-0.002049334,2.5E-007
"2017-10-01 02:30:00",16648,"CKVY",12.69,28.69,28.55,28.75,28.38,100.1,100.2,100.1,0.534,28.58,28.78,28.4,1.855,1.465,139.2,7.812,3.507,0,7.896,-0.00156192,-0.00221026,2.5E-007
"2017-10-01 02:35:00",16649,"CKVY",12.68,28.75,28.76,28.87,28.62,100.1,100.2,100,0.536,28.79,28.91,28.64,1.986,1.949,141,6.149,2.63,0,7.898,-0.00156192,-0.00221026,2.5E-007
"2017-10-01 02:40:00",16650,"CKVY",12.68,29.43,29.14,29.49,28.69,100.1,100.2,100.1,0.551,29.17,29.53,28.71,2.483,2.227,160.6,8.19,4.603,0,7.897,-0.00156192,-0.00221026,2.5E-007
"2017-10-01 02:45:00",16651,"CKVY",12.68,29.74,29.65,29.92,29.37,100.1,100.2,100.1,0.558,29.68,29.96,29.39,2.669,2.589,157.6,5.196,3.726,0,7.897,-0.001268952,-0.001619524,2.5E-007
"2017-10-01 02:50:00",16652,"CKVY",12.66,30.23,30.04,30.29,29.8,100.1,100.2,100.1,0.569,30.07,30.33,29.82,2.864,2.793,138.6,14.64,3.288,0,7.897,-0.001268952,-0.001619524,2.5E-007
"2017-10-01 02:55:00",16653,"CKVY",12.66,30.23,30.24,30.36,30.11,100.1,100.2,100.1,0.569,30.27,30.39,30.13,2.111,2.51,127.9,23.04,1.973,0,7.897,-0.001268952,-0.001619524,2.5E-007
"2017-10-01 03:00:00",16654,"CKVY",12.65,30.54,30.4,30.6,30.23,100.1,100.2,100.1,0.576,30.42,30.64,30.24,1.838,1.903,183.5,13.65,3.069,0,7.897,-0.00127446,-0.001616164,2.5E-007
"2017-10-01 03:05:00",16655,"CKVY",12.65,30.85,30.69,30.91,30.48,100.1,100.2,100,0.584,30.72,30.93,30.49,2.045,1.867,156.1,5.902,4.165,0,7.896,-0.00127446,-0.001616164,2.5E-007
"2017-10-01 03:10:00",16656,"CKVY",12.65,31.59,31.22,31.65,30.79,100.1,100.2,100.1,0.601,31.25,31.67,30.82,2.69,2.395,147.6,7.236,4.384,0,7.896,-0.00127446,-0.001616164,2.5E-007
"2017-10-01 03:15:00",16657,"CKVY",12.64,31.96,31.81,31.96,31.53,100.2,100.2,100,0.611,31.84,32,31.57,2.821,2.813,152.1,4.441,3.507,0,7.896,-0.00131482,-0.001675284,2.5E-007
"2017-10-01 03:20:00",16658,"CKVY",12.64,31.72,31.89,32.09,31.65,100.1,100.2,100.1,0.604,31.92,32.13,31.67,2.975,2.887,157.8,5.577,4.603,0,7.896,-0.00131482,-0.001675284,2.5E-007
"2017-10-01 03:25:00",16659,"CKVY",12.64,31.96,31.78,31.96,31.59,100.2,100.2,100.1,0.611,31.81,32,31.61,2.782,2.907,143.5,20.84,3.946,0,7.896,-0.00131482,-0.001675284,2.5E-007
"2017-10-01 03:30:00",16660,"CKVY",12.62,31.96,31.97,32.09,31.84,100.1,100.2,100.1,0.61,32,32.12,31.86,2.356,2.605,131.9,11.71,2.411,0,7.896,-0.001256793,-0.00156654,2.5E-007
"2017-10-01 03:35:00",16661,"CKVY",12.62,31.96,31.97,32.09,31.78,100.2,100.2,100,0.611,31.99,32.12,31.82,1.643,2.025,137.3,21.4,1.973,0,7.897,-0.001256793,-0.00156654,2.5E-007
"2017-10-01 03:40:00",16662,"CKVY",12.62,31.9,31.91,32.02,31.78,100.2,100.2,100.1,0.609,31.94,32.06,31.81,1.262,1.356,148.5,19.61,2.411,0,7.897,-0.001256793,-0.00156654,2.5E-007
"2017-10-01 03:45:00",16663,"CKVY",12.62,31.96,31.87,32.02,31.78,100.2,100.2,100,0.611,31.9,32.05,31.79,0.992,1.097,153.5,20.25,1.534,0,7.896,-0.001521529,-0.002056492,2.5E-007
"2017-10-01 03:50:00",16664,"CKVY",12.61,31.96,31.91,31.96,31.78,100.1,100.2,100.1,0.611,31.94,32,31.8,1.134,1.059,175.4,28.87,2.411,0,7.896,-0.001521529,-0.002056492,2.5E-007
"2017-10-01 03:55:00",16665,"CKVY",12.61,31.72,31.77,31.96,31.59,100.1,100.2,100.1,0.604,31.8,32,31.61,1.449,1.335,216.3,4.176,2.85,0,7.896,-0.001521529,-0.002056492,2.5E-007
"2017-10-01 04:00:00",16666,"CKVY",12.61,31.78,31.73,31.84,31.59,100.1,100.2,100,0.606,31.76,31.88,31.61,2.02,1.738,194,9.37,3.069,0,7.895,-0.001547193,-0.002110695,2.5E-007
"2017-10-01 04:05:00",16667,"CKVY",12.6,31.9,31.85,31.96,31.65,100.2,100.2,100.1,0.609,31.88,32,31.67,1.725,1.919,172.3,12.21,1.973,0,7.896,-0.001547193,-0.002110695,2.5E-007
"2017-10-01 04:10:00",16668,"CKVY",12.6,32.15,32.02,32.21,31.84,100.2,100.2,100,0.615,32.05,32.25,31.86,1.416,1.549,174.8,6.242,2.192,0,7.896,-0.001547193,-0.002110695,2.5E-007
"2017-10-01 04:15:00",16669,"CKVY",12.6,32.15,32.12,32.21,31.96,100.1,100.2,100.1,0.615,32.15,32.25,31.98,1.208,1.311,178.1,11.43,2.85,0,7.896,-0.001500235,-0.002012553,2.5E-007
"2017-10-01 04:20:00",16670,"CKVY",12.59,32.33,32.27,32.46,32.09,100.2,100.2,100.1,0.62,32.31,32.5,32.11,1.668,1.493,185.1,8.55,4.603,0,7.896,-0.001500235,-0.002012553,2.5E-007
"2017-10-01 04:25:00",16671,"CKVY",12.59,32.46,32.34,32.46,32.21,100.2,100.2,100.1,0.623,32.37,32.5,32.23,1.845,1.759,184.3,6.856,2.411,0,7.896,-0.001500235,-0.002012553,2.5E-007
"2017-10-01 04:30:00",16672,"CKVY",12.59,32.33,32.36,32.46,32.21,100.2,100.2,100.1,0.62,32.39,32.5,32.22,2.029,1.915,191,3.39,2.411,0,7.895,-0.001481826,-0.001970705,2.5E-007
"2017-10-01 04:35:00",16673,"CKVY",12.59,32.33,32.31,32.46,32.21,100.2,100.2,100.1,0.62,32.34,32.49,32.23,1.945,1.918,200.3,7.097,2.85,0,7.896,-0.001481826,-0.001970705,2.5E-007
"2017-10-01 04:40:00",16674,"CKVY",12.57,32.27,32.27,32.4,32.15,100.1,100.2,100.1,0.618,32.3,32.42,32.17,2.006,1.972,199.3,24.31,2.63,0,7.896,-0.001481826,-0.001970705,2.5E-007
"2017-10-01 04:45:00",16675,"CKVY",12.57,32.09,32.18,32.33,32.02,100.2,100.2,100.1,0.614,32.21,32.36,32.05,1.887,1.929,201.7,12.28,2.63,0,7.896,-0.001431393,-0.001875059,2.5E-007
"2017-10-01 04:50:00",16676,"CKVY",12.58,32.09,32.11,32.21,31.96,100.1,100.2,100.1,0.614,32.14,32.25,31.98,1.893,1.933,246,29.37,3.288,0,7.896,-0.001431393,-0.001875059,2.5E-007
"2017-10-01 04:55:00",16677,"CKVY",12.56,32.02,32.05,32.21,31.9,100.2,100.2,100.1,0.612,32.08,32.25,31.92,2.238,2.05,127.4,27.55,5.261,0,7.896,-0.001431393,-0.001875059,2.5E-007
"2017-10-01 05:00:00",16678,"CKVY",12.57,32.02,32,32.09,31.84,100.2,100.2,100.1,0.612,32.04,32.12,31.87,2.029,2.166,203.7,52.48,2.85,0,7.897,-0.001401999,-0.001822855,2.5E-007
"2017-10-01 05:05:00",16679,"CKVY",12.57,31.9,31.97,32.09,31.84,100.1,100.2,100.1,0.609,32,32.12,31.85,2.155,2.023,254.6,60.81,4.384,0,7.897,-0.001401999,-0.001822855,2.5E-007
"2017-10-01 05:10:00",16680,"CKVY",12.57,32.09,31.97,32.15,31.78,100.1,100.2,100,0.614,32,32.19,31.8,2.308,2.241,294.1,84,6.138,0,7.896,-0.001401999,-0.001822855,2.5E-007
"2017-10-01 05:15:00",16681,"CKVY",12.57,31.96,31.95,32.15,31.78,100.1,100.2,100.1,0.611,31.99,32.19,31.8,2.774,2.461,242.1,59.38,4.822,0,7.896,-0.001360817,-0.001748454,2.5E-007
"2017-10-01 05:20:00",16682,"CKVY",12.57,32.02,32.08,32.21,31.9,100.1,100.2,100.1,0.612,32.11,32.25,31.91,3.076,2.981,194.1,67.32,5.042,0,7.895,-0.001360817,-0.001748454,2.5E-007
"2017-10-01 05:25:00",16683,"CKVY",12.57,32.33,32.19,32.4,31.96,100.1,100.2,100.1,0.62,32.22,32.43,31.98,2.902,3.111,283.8,35.98,6.138,0,7.897,-0.001360817,-0.001748454,2.5E-007
"2017-10-01 05:30:00",16684,"CKVY",12.57,32.33,32.31,32.46,32.21,100.2,100.2,100.1,0.62,32.35,32.5,32.23,2.612,2.739,304.7,14.08,3.726,0,7.896,-0.00124407,-0.001541293,2.5E-007
"2017-10-01 05:35:00",16685,"CKVY",12.57,32.46,32.44,32.58,32.27,100.1,100.2,100.1,0.623,32.47,32.62,32.31,1.81,2.168,275.3,23.6,2.192,0,7.896,-0.00124407,-0.001541293,2.5E-007
"2017-10-01 05:40:00",16686,"CKVY",12.56,32.52,32.48,32.58,32.33,100.2,100.2,100.1,0.625,32.51,32.62,32.37,1.037,1.371,146.1,19.64,2.411,0,7.898,-0.00124407,-0.001541293,2.5E-007
"2017-10-01 05:45:00",16687,"CKVY",12.55,32.58,32.54,32.7,32.46,100.2,100.2,100.1,0.626,32.57,32.74,32.48,0.874,1.023,358.5,59.73,2.192,0,7.896,-0.001534284,-0.002071508,2.5E-007
"2017-10-01 05:50:00",16688,"CKVY",12.56,32.46,32.47,32.58,32.33,100.1,100.2,100.1,0.623,32.5,32.62,32.35,1.106,1.017,166,22.38,2.411,0,7.896,-0.001534284,-0.002071508,2.5E-007
"2017-10-01 05:55:00",16689,"CKVY",12.56,32.09,32.25,32.52,32.09,100.2,100.2,100.1,0.614,32.29,32.53,32.11,1.372,1.209,252.4,25.7,2.85,0,7.896,-0.001534284,-0.002071508,2.5E-007
"2017-10-01 06:00:00",16690,"CKVY",12.56,32.21,31.99,32.27,31.78,100.1,100.2,100.1,0.617,32.03,32.31,31.81,1.973,1.676,246.1,32.73,4.384,0,7.896,-0.001582299,-0.002174257,2.5E-007
"2017-10-01 06:05:00",16691,"CKVY",12.56,32.27,32.24,32.46,31.96,100.2,100.2,100.1,0.618,32.28,32.5,31.99,2.625,2.295,261,19.26,5.042,0,7.897,-0.001582299,-0.002174257,2.5E-007
"2017-10-01 06:10:00",16692,"CKVY",12.56,32.4,32.33,32.46,32.21,100.2,100.2,100.1,0.622,32.36,32.5,32.22,3.465,2.987,305.4,21.77,8.11,0.03008939,7.897,-0.001582299,-0.002174257,2.5E-007
"2017-10-01 06:15:00",16693,"CKVY",12.56,32.09,32.26,32.46,32.09,100.2,100.2,100.1,0.614,32.29,32.5,32.11,3.988,3.877,344.5,19.55,8.55,0.1657047,7.896,-0.001218557,-0.001502589,0.001015205
"2017-10-01 06:20:00",16694,"CKVY",12.55,32.21,32.24,32.33,32.02,100.1,100.2,100.1,0.617,32.27,32.37,32.05,4.276,4.13,38.14,12.75,6.357,0.4900378,7.896,-0.001218557,-0.001502589,0.001015205
"2017-10-01 06:25:00",16695,"CKVY",12.56,32.21,32.29,32.46,32.09,100.1,100.2,100.1,0.617,32.32,32.5,32.12,3.762,4.119,118.9,39.03,5.261,0.9661967,7.897,-0.001218557,-0.001502589,0.001015205
"2017-10-01 06:30:00",16696,"CKVY",12.56,32.21,32.23,32.33,32.09,100.2,100.2,100.1,0.617,32.26,32.37,32.11,3.179,3.362,160.3,7.597,3.946,1.5358,7.897,-0.001048137,-0.001250622,0.006846041
"2017-10-01 06:35:00",16697,"CKVY",12.56,32.15,32.12,32.27,31.96,100.1,100.2,100.1,0.615,32.15,32.31,32,2.857,2.96,158.7,5.402,4.384,2.325643,7.896,-0.001048137,-0.001250622,0.006846041
"2017-10-01 06:40:00",16698,"CKVY",12.56,32.21,32.16,32.27,32.02,100.2,100.2,100.1,0.617,32.2,32.3,32.06,3.055,2.911,158.2,8.4,4.165,3.901422,7.896,-0.001048137,-0.001250622,0.006846041
"2017-10-01 06:45:00",16699,"CKVY",12.56,32.21,32.14,32.27,32.02,100.2,100.2,100.1,0.617,32.17,32.31,32.04,2.752,2.876,148.5,7.601,3.069,6.828948,7.897,-0.001122674,-0.001203275,0.01811513
"2017-10-01 06:50:00",16700,"CKVY",12.57,32.02,32.18,32.27,32.02,100.2,100.2,100.1,0.612,32.21,32.31,32.05,1.946,2.407,173.5,50.89,2.411,9.932464,7.896,-0.001122674,-0.001203275,0.01811513
"2017-10-01 06:55:00",16701,"CKVY",12.59,31.84,31.89,32.15,31.78,100.2,100.2,100.1,0.608,31.92,32.19,31.8,1.328,1.636,210.7,37.49,2.411,13.78435,7.897,-0.001122674,-0.001203275,0.01811513
"2017-10-01 07:00:00",16702,"CKVY",12.6,31.9,31.85,32.02,31.72,100.1,100.2,100.1,0.609,31.88,32.06,31.74,0.966,1.168,191.6,54.51,1.754,18.95975,7.896,-0.0004983499,-0.0005369667,0.0419361
"2017-10-01 07:05:00",16703,"CKVY",12.6,32.02,31.99,32.15,31.84,100.2,100.2,100.1,0.612,32.03,32.17,31.87,1.072,0.924,129.3,15.56,3.507,24.66978,7.896,-0.0004983499,-0.0005369667,0.0419361
"2017-10-01 07:10:00",16704,"CKVY",12.61,31.96,31.92,32.09,31.71,100.2,100.2,100,0.611,31.95,32.12,31.74,1.268,1.129,157.7,17.93,3.507,28.47495,7.897,-0.0004983499,-0.0005369667,0.0419361
"2017-10-01 07:15:00",16705,"CKVY",12.62,31.78,31.94,32.15,31.72,100.1,100.2,100.1,0.606,31.97,32.19,31.75,2.068,1.605,159.2,16.53,5.042,30.06827,7.897,0.002013766,0.00213889,0.07868694
"2017-10-01 07:20:00",16706,"CKVY",12.65,31.59,31.77,31.96,31.53,100.1,100.2,100,0.601,31.8,32,31.55,2.641,2.377,212.3,25.09,4.603,31.63486,7.897,0.002013766,0.00213889,0.07868694
"2017-10-01 07:25:00",16707,"CKVY",12.73,32.02,31.82,32.09,31.47,100.2,100.2,100.1,0.612,31.85,32.12,31.49,2.734,2.726,221.9,10.45,3.288,40.89037,7.897,0.002013766,0.00213889,0.07868694
"2017-10-01 07:30:00",16708,"CKVY",12.79,32.09,32.01,32.21,31.78,100.2,100.2,100.1,0.614,32.04,32.25,31.8,2.399,2.654,220.4,39,3.946,56.71219,7.896,0.003593159,0.00380815,0.1201122
"2017-10-01 07:35:00",16709,"CKVY",12.97,32.58,32.49,32.83,32.02,100.1,100.2,100,0.626,32.52,32.87,32.05,2.206,2.312,216.7,40.93,5.261,81.04645,7.897,0.003593159,0.00380815,0.1201122
"2017-10-01 07:40:00",16710,"CKVY",12.93,32.33,32.43,32.7,32.21,100.1,100.2,100,0.62,32.46,32.74,32.24,2.407,2.312,175.2,41.84,4.165,91.32748,7.897,0.003593159,0.00380815,0.1201122
"2017-10-01 07:45:00",16711,"CKVY",12.92,32.15,32.24,32.46,32.09,100.2,100.2,100.1,0.615,32.27,32.5,32.11,2.281,2.265,127.7,14.01,3.946,79.57858,7.898,0.005732363,0.006084608,0.1631841
"2017-10-01 07:50:00",16712,"CKVY",12.99,32.7,32.44,32.83,32.09,100.2,100.2,100,0.629,32.47,32.87,32.1,2.163,2.322,163,41.12,3.726,69.8908,7.898,0.005732363,0.006084608,0.1631841
"2017-10-01 07:55:00",16713,"CKVY",13.2,33.32,33.13,33.44,32.7,100.2,100.2,100,0.645,33.16,33.48,32.73,1.658,1.804,88.4,43.93,3.288,85.97491,7.898,0.005732363,0.006084608,0.1631841
"2017-10-01 08:00:00",16714,"CKVY",13.21,32.58,32.92,33.44,32.45,100.2,100.2,100,0.626,32.95,33.48,32.49,1.752,1.768,57.41,22.48,3.288,127.2654,7.898,0.01003447,0.01066394,0.2067418
"2017-10-01 08:05:00",16715,"CKVY",13.19,32.95,32.62,33.01,32.33,100.1,100.2,100,0.635,32.65,33.05,32.35,1.334,1.472,356.9,28.91,2.192,137.2738,7.898,0.01003447,0.01066394,0.2067418
"2017-10-01 08:10:00",16716,"CKVY",13.2,32.7,32.9,33.32,32.45,100.1,100.2,100,0.629,32.93,33.36,32.47,1.624,1.618,340.6,41.5,4.165,119.9391,7.899,0.01003447,0.01066394,0.2067418
"2017-10-01 08:15:00",16717,"CKVY",13.24,32.7,32.81,33.01,32.58,100.1,100.2,100,0.629,32.84,33.04,32.61,1.392,1.473,296.1,23.36,2.85,97.09589,7.898,0.009189511,0.009773069,0.2502066
"2017-10-01 08:20:00",16718,"CKVY",13.26,33.32,33.08,33.44,32.7,100.1,100.2,100,0.645,33.11,33.48,32.72,1.776,1.565,282.6,14.91,4.603,102.2408,7.898,0.009189511,0.009773069,0.2502066
"2017-10-01 08:25:00",16719,"CKVY",13.22,33.37,33.32,33.5,33.07,100.1,100.2,100,0.646,33.35,33.54,33.09,2.008,1.8,267.2,22.23,4.822,108.5717,7.898,0.009189511,0.009773069,0.2502066
"2017-10-01 08:30:00",16720,"CKVY",13.25,33.44,33.49,33.74,33.19,100.1,100.1,100,0.648,33.52,33.78,33.22,2.315,2.197,289,18.01,4.603,104.8856,7.898,0.01032827,0.010979,0.2926042
"2017-10-01 08:35:00",16721,"CKVY",13.27,33.56,33.5,33.81,33.31,100.1,100.2,100,0.651,33.53,33.84,33.33,2.351,2.325,273.3,20.43,3.726,101.8199,7.898,0.01032827,0.010979,0.2926042
"2017-10-01 08:40:00",16722,"CKVY",13.31,33.62,33.49,33.68,33.19,100.1,100.2,100.1,0.653,33.52,33.72,33.22,2.348,2.324,292.9,24.13,5.261,107.4307,7.898,0.01032827,0.010979,0.2926042
"2017-10-01 08:45:00",16723,"CKVY",13.31,33.8,33.88,34.3,33.5,100.1,100.2,100,0.657,33.91,34.34,33.53,2.477,2.352,275.4,16.99,6.576,119.0874,7.897,0.01187083,0.01261041,0.3338328
"2017-10-01 08:50:00",16724,"CKVY",13.28,33.62,33.59,33.8,33.31,100.1,100.2,100.1,0.653,33.62,33.84,33.34,2.488,2.521,262.6,33.66,3.288,115.9855,7.898,0.01187083,0.01261041,0.3338328
"2017-10-01 08:55:00",16725,"CKVY",13.27,34.05,33.82,34.11,33.5,100.1,100.2,100.1,0.664,33.85,34.14,33.52,2.281,2.447,280.2,52.36,3.507,105.5362,7.899,0.01187083,0.01261041,0.3338328
"2017-10-01 09:00:00",16726,"CKVY",13.24,33.56,33.79,34.05,33.5,100.1,100.2,100.1,0.651,33.82,34.09,33.51,1.845,2.099,250.5,20.94,3.069,91.75262,7.898,0.009064959,0.009627339,0.3736122
"2017-10-01 09:05:00",16727,"CKVY",13.27,33.68,33.7,33.93,33.5,100.1,100.2,100,0.654,33.73,33.96,33.51,1.542,1.658,204.6,19.12,2.411,80.90539,7.898,0.009064959,0.009627339,0.3736122
"2017-10-01 09:10:00",16728,"CKVY",13.46,34.18,34.02,34.3,33.56,100.1,100.2,100,0.667,34.05,34.34,33.58,1.098,1.298,216.6,31.17,1.973,89.71116,7.898,0.009064959,0.009627339,0.3736122
"2017-10-01 09:15:00",16729,"CKVY",13.57,34.48,34.55,34.98,34.11,100.1,100.2,100,0.676,34.58,35.02,34.14,0.912,0.953,126,53.26,2.411,128.974,7.897,0.01592031,0.0169426,0.4113815
"2017-10-01 09:20:00",16730,"CKVY",13.67,36.15,35.24,36.28,34.42,100.1,100.2,100,0.722,35.27,36.32,34.44,0.522,0.754,220.8,76.53,0.219,180.4098,7.898,0.01592031,0.0169426,0.4113815
"2017-10-01 09:25:00",16731,"CKVY",13.62,34.92,35.12,36.22,34.73,100.1,100.2,100.1,0.688,35.15,36.25,34.75,0.486,0.564,217.3,27.63,2.63,206.0036,7.898,0.01592031,0.0169426,0.4113815
"2017-10-01 09:30:00",16732,"CKVY",13.73,34.98,35.04,35.23,34.86,100.1,100.2,100.1,0.689,35.07,35.26,34.89,0.746,0.695,208.5,27.49,3.507,203.5085,7.898,0.02203541,0.02347706,0.4465277
"2017-10-01 09:35:00",16733,"CKVY",13.84,35.78,35.59,35.91,34.92,100.1,100.2,100.1,0.712,35.62,35.94,34.95,0.82,0.772,152.3,35.15,1.315,215.0664,7.897,0.02203541,0.02347706,0.4465277
"2017-10-01 09:40:00",16734,"CKVY",13.89,35.66,35.89,36.28,35.54,100.2,100.2,100.1,0.708,35.92,36.32,35.56,1.042,0.858,83.2,30.23,3.069,239.5551,7.897,0.02203541,0.02347706,0.4465277
"2017-10-01 09:45:00",16735,"CKVY",13.84,35.6,35.63,35.84,35.16,100.1,100.2,100.1,0.706,35.66,35.88,35.2,0.967,0.907,83,59.64,3.507,260.8246,7.897,0.02747293,0.02926294,0.4796411
"2017-10-01 09:50:00",16736,"CKVY",13.84,35.54,35.57,35.91,35.41,100.1,100.2,100.1,0.705,35.6,35.94,35.43,1.4,1.206,81.5,28.84,2.411,239.3287,7.898,0.02747293,0.02926294,0.4796411
"2017-10-01 09:55:00",16737,"CKVY",13.81,35.84,35.71,36.09,35.41,100.1,100.2,100,0.713,35.74,36.12,35.43,1.417,1.428,83,26.31,3.288,212.2071,7.897,0.02747293,0.02926294,0.4796411
"2017-10-01 10:00:00",16738,"CKVY",13.81,36.02,35.88,36.21,35.59,100.1,100.2,100.1,0.718,35.91,36.24,35.62,1.734,1.605,71.26,12.19,3.946,187.6985,7.898,0.02010063,0.02138987,0.5106632
"2017-10-01 10:05:00",16739,"CKVY",13.83,36.51,36.12,36.51,35.9,100.1,100.2,100,0.732,36.15,36.55,35.92,2.2,1.921,82.2,12.17,4.603,182.0467,7.898,0.02010063,0.02138987,0.5106632
"2017-10-01 10:10:00",16740,"CKVY",13.79,36.76,36.57,36.76,36.39,100.1,100.2,100.1,0.739,36.6,36.8,36.42,3.12,2.633,100.7,9.8,5.918,184.0547,7.897,0.02010063,0.02138987,0.5106632
"2017-10-01 10:15:00",16741,"CKVY",13.77,37.44,37.1,37.5,36.64,100.1,100.2,100.1,0.759,37.14,37.54,36.67,3.55,3.374,123.8,12.72,5.042,187.7987,7.897,0.01947945,0.02069228,0.538265
"2017-10-01 10:20:00",16742,"CKVY",13.75,38.12,37.61,38.24,37.07,97.9,100.2,97.9,0.763,37.55,37.9,37.08,3.462,3.489,119.1,21.66,5.042,190.9549,7.897,0.01947945,0.02069228,0.538265
"2017-10-01 10:25:00",16743,"CKVY",13.73,39.54,38.96,39.6,38.12,92.6,97.9,92.6,0.763,37.82,38.61,36.55,2.884,3.225,121.9,27.56,3.946,235.8049,7.896,0.01947945,0.02069228,0.538265
"2017-10-01 10:30:00",16744,"CKVY",13.71,39.42,39.37,39.6,39.23,86.4,92.9,86.3,0.708,36.9,37.68,35.62,2.471,2.706,53.36,34.55,3.946,265.4511,7.897,0.0301844,0.03254325,0.5630487
"2017-10-01 10:35:00",16745,"CKVY",13.71,39.48,39.34,39.85,39.05,86.8,88.6,82.3,0.713,35.16,36.76,34.34,1.991,2.342,257.9,38.71,3.946,311.6408,7.896,0.0301844,0.03254325,0.5630487
"2017-10-01 10:40:00",16746,"CKVY",13.7,40.22,40.22,40.9,39.42,77.04,87.2,76.5,0.652,34.96,36.11,33.43,2.08,2.053,215.8,35.39,5.042,319.0665,7.897,0.0301844,0.03254325,0.5630487
"2017-10-01 10:45:00",16747,"CKVY",13.7,40.7,40.25,40.77,39.9,78.38,82.9,76.15,0.676,34.39,35.87,33.2,1.47,1.794,151,84.4,2.192,336.2483,7.897,0.0394011,0.04321983,0.587932
"2017-10-01 10:50:00",16748,"CKVY",13.69,42.8,41.72,43.05,40.58,70.89,79.3,70.82,0.663,34.5,36.2,33.2,1.31,1.354,226.5,48.48,2.192,397.4203,7.897,0.0394011,0.04321983,0.587932
"2017-10-01 10:55:00",16749,"CKVY",13.7,42.43,42.52,42.99,42.06,63.65,73.81,63.65,0.586,33.24,35.17,30.96,2.393,1.629,319.8,26.7,13.15,447.11,7.895,0.0394011,0.04321983,0.587932
"2017-10-01 11:00:00",16750,"CKVY",13.71,42.06,41.99,42.43,41.75,66.9,71.61,63.06,0.608,31.86,33.68,30.13,4.631,3.454,314.3,22.43,10.96,440.2189,7.895,0.05038569,0.05588263,0.6089071
"2017-10-01 11:05:00",16751,"CKVY",13.69,43.47,44.04,45.26,42.06,52.28,68.72,51.76,0.501,31.01,33.77,26.97,7.681,6.013,281.3,17.45,18.41,434.7345,7.894,0.05038569,0.05588263,0.6089071
"2017-10-01 11:10:00",16752,"CKVY",13.69,43.78,43.27,43.78,42.85,55.64,55.74,48.6,0.54,26.99,28.96,24.92,8.63,8.43,288,15.89,13.81,417.9885,7.894,0.05038569,0.05588263,0.6089071
"2017-10-01 11:15:00",16753,"CKVY",13.68,46.25,45.31,46.68,43.78,49.05,57.11,45.82,0.523,28.57,30.64,25.06,8.95,8.76,286,16.17,14.91,527.4658,7.892,0.07213274,0.08712867,0.6290717
"2017-10-01 11:20:00",16754,"CKVY",13.68,46.12,45.8,46.37,44.89,44.24,50.46,41.39,0.469,26.1,28.87,22.96,9.46,9.28,277.1,17.09,18.63,652.1181,7.891,0.07213274,0.08712867,0.6290717
"2017-10-01 11:25:00",16755,"CKVY",13.68,46.74,46.44,46.99,45.75,45.31,49.49,41.43,0.492,26.5,28.7,23.88,11.01,10.06,282.8,10.74,21.48,804.3879,7.889,0.07213274,0.08712867,0.6290717
"2017-10-01 11:30:00",16756,"CKVY",13.67,46,45.91,46.74,45.38,41.39,46.54,41.19,0.437,25.1,26.54,23.29,13.06,12.13,273,12.32,20.82,873.5247,7.891,0.1008655,0.1235256,0.6447709
"2017-10-01 11:35:00",16757,"CKVY",13.68,45.32,45.86,47.17,45.13,46.89,48.22,39.88,0.482,25.41,28.13,22.63,13.55,13.26,276.6,13.45,20.39,842.0601,7.888,0.1008655,0.1235256,0.6447709
"2017-10-01 11:40:00",16758,"CKVY",13.67,45.81,45.94,46.68,45.38,43.38,48.77,39.85,0.455,24.9,27.58,22.67,14.37,13.98,275.4,10.17,22.36,786.5372,7.888,0.1008655,0.1235256,0.6447709
"2017-10-01 11:45:00",16759,"CKVY",13.67,45.31,46.17,47.23,45.25,38.99,48.19,38.51,0.401,24.21,27.97,21.65,15.11,14.5,272.1,9.85,26.08,768.5624,7.888,0.08980226,0.1157448,0.6554264
"2017-10-01 11:50:00",16760,"CKVY",13.66,46.73,45.83,46.73,44.88,45.33,45.88,38.37,0.492,23.94,26.83,21.21,15.57,15.47,265.5,13.77,22.58,763.166,7.887,0.08980226,0.1157448,0.6554264
"2017-10-01 11:55:00",16761,"CKVY",13.66,45.86,46.24,47.1,45.43,39.71,45.37,38.13,0.417,23.46,26.67,21.85,15.55,15.98,258.8,16.04,26.96,769.9495,7.887,0.08980226,0.1157448,0.6554264
"2017-10-01 12:00:00",16762,"CKVY",13.68,46.05,46.16,46.54,45.67,39.94,41.87,37.27,0.423,22.98,24.32,21.4,15.25,15.55,265.4,14.15,23.67,755.7332,7.887,0.09056729,0.1191365,0.6629488
"2017-10-01 12:05:00",16763,"CKVY",13.68,46.47,46.17,46.97,45.67,37.2,43.24,37.2,0.4,23.08,25.44,21.65,15.1,15.18,264,12.51,22.14,754.5656,7.887,0.09056729,0.1191365,0.6629488
"2017-10-01 12:10:00",16764,"CKVY",13.67,46.28,46.33,47.03,45.91,36.92,39.19,35.34,0.394,21.63,23.2,20.29,15.44,14.99,259,11.61,24.77,758.0897,7.889,0.09056729,0.1191365,0.6629488
"2017-10-01 12:15:00",16765,"CKVY",13.68,47.33,46.79,47.95,45.98,37.85,40.83,36.3,0.42,22.58,25.01,20.73,15.69,15.73,250.8,12.02,26.3,769.4689,7.888,0.09470007,0.1242718,0.6666856
"2017-10-01 12:20:00",16766,"CKVY",13.68,46.47,46.99,47.52,46.09,39.05,39.46,35.86,0.42,22.57,23.92,20.81,16.44,16.01,255.9,11.19,23.67,798.7859,7.889,0.09470007,0.1242718,0.6666856
"2017-10-01 12:25:00",16767,"CKVY",13.68,47.27,47.38,48.38,46.4,38.98,41.24,35.31,0.432,23.11,24.8,21.04,15.55,15.81,265.8,16.79,23.89,838.5963,7.888,0.09470007,0.1242718,0.6666856
"2017-10-01 12:30:00",16768,"CKVY",13.69,48.94,47.6,48.94,46.9,38.67,39.87,34.79,0.456,22.79,25.14,20.78,15.16,15.36,252.9,12.88,25.43,869.0176,7.889,0.1059811,0.1373772,0.6658006
"2017-10-01 12:35:00",16769,"CKVY",13.68,47.33,47.47,49.18,46.47,38.77,39.08,34.45,0.43,22.25,25.3,20.55,15.27,15.27,255.4,13.55,25.65,879.8163,7.89,0.1059811,0.1373772,0.6658006
"2017-10-01 12:40:00",16770,"CKVY",13.69,47.58,47.57,48.38,46.96,38.53,40.21,36.03,0.432,23.4,24.54,22.05,15.5,15.44,282.5,13.65,22.36,850.7956,7.89,0.1059811,0.1373772,0.6658006
"2017-10-01 12:45:00",16771,"CKVY",13.7,45.35,46.27,47.76,44.98,38.84,42.79,36.16,0.4,23.23,25.98,21.67,15.18,15.28,287.7,13.54,23.67,767.4503,7.89,0.09021675,0.1200528,0.6616216
"2017-10-01 12:50:00",16772,"CKVY",13.7,48.13,46.93,48.44,45.29,37.47,43.37,37.19,0.429,23.81,26.24,21.64,13.64,14.25,276,15.36,19.95,683.1465,7.89,0.09021675,0.1200528,0.6616216
"2017-10-01 12:55:00",16773,"CKVY",13.7,47.33,46.68,48.07,46.03,39.77,47.69,36.1,0.442,25.14,27.87,21.61,13.15,13.53,287.2,20.56,21.26,663.2932,7.89,0.09021675,0.1200528,0.6616216
"2017-10-01 13:00:00",16774,"CKVY",13.7,47.08,46.24,47.45,45.23,45.32,47.42,39.11,0.498,25.55,28,23.62,13.41,13.27,278.9,13.39,24.55,661.901,7.89,0.08586024,0.112093,0.6525569
"2017-10-01 13:05:00",16775,"CKVY",13.69,46.52,46.97,47.51,46.34,41.31,48.07,40.14,0.445,25.87,28.62,23.64,13.7,13.7,291.1,12.69,19.51,691.0903,7.889,0.08586024,0.112093,0.6525569
"2017-10-01 13:10:00",16776,"CKVY",13.69,46.76,46.66,47.2,46.21,43.84,44.39,40.35,0.476,24.99,26.42,23.55,13.17,13.32,305.2,12.05,18.19,690.2971,7.89,0.08586024,0.112093,0.6525569
"2017-10-01 13:15:00",16777,"CKVY",13.7,45.83,46.83,47.56,45.83,42.23,45.49,41.2,0.443,25.64,27.44,24.17,12.45,12.7,291.7,14.84,19.73,718.4307,7.89,0.08814264,0.1138823,0.6411148
"2017-10-01 13:20:00",16778,"CKVY",13.7,47.07,46.51,47.07,45.71,44.32,45.59,41.17,0.487,25.33,26.76,23.94,12.92,12.66,288.7,12.81,23.02,714.528,7.889,0.08814264,0.1138823,0.6411148
"2017-10-01 13:25:00",16779,"CKVY",13.7,46.82,46.83,47.56,46.26,44.39,44.67,41.17,0.483,25.57,27.09,24.29,13.34,13.21,289.8,10.64,19.29,709.7548,7.888,0.08814264,0.1138823,0.6411148
"2017-10-01 13:30:00",16780,"CKVY",13.7,46.69,46.23,46.88,45.7,41.64,45.31,41.57,0.451,25.1,26.5,23.77,13.27,13.39,286.9,12.68,22.36,680.0807,7.889,0.08303794,0.1081388,0.6269935
"2017-10-01 13:35:00",16781,"CKVY",13.7,47.86,47.16,47.92,46.56,42.4,44.32,40.2,0.48,25.3,26.96,24.13,12.97,13.16,284.9,13.51,21.92,674.6536,7.889,0.08303794,0.1081388,0.6269935
"2017-10-01 13:40:00",16782,"CKVY",13.7,46.81,46.56,47.92,45.57,46.65,50.56,40.27,0.508,26.13,28.77,24.42,13.15,13.17,279.4,9.97,20.82,670.1901,7.889,0.08303794,0.1081388,0.6269935
"2017-10-01 13:45:00",16783,"CKVY",13.71,44.71,46.47,47.49,44.71,44.35,48.81,42.33,0.446,26.5,28.57,23.78,12.5,12.76,279.7,19.59,16.44,677.9105,7.888,0.07898077,0.1036097,0.608908
"2017-10-01 13:50:00",16784,"CKVY",13.71,46.31,45.15,46.68,43.84,41.23,50.46,41.23,0.441,25.76,28.07,24.05,11.16,11.74,280.6,12.21,14.47,551.0406,7.888,0.07898077,0.1036097,0.608908
"2017-10-01 13:55:00",16785,"CKVY",13.71,44.09,44.83,46.31,44.09,45.59,46.37,41.26,0.448,24.25,25.03,23.5,10.59,10.73,277.7,10.96,19.07,409.9699,7.888,0.07898077,0.1036097,0.608908
"2017-10-01 14:00:00",16786,"CKVY",13.72,43.72,43.79,44.09,43.53,42.81,45.55,42.81,0.414,23.6,24.41,22.59,11.23,11.01,265.1,9.05,19.07,237.8274,7.889,0.04452538,0.06415399,0.5892891
"2017-10-01 14:05:00",16787,"CKVY",13.73,45.39,43.99,45.51,43.29,41.19,44.52,39.79,0.425,23.05,24.88,22.27,11.45,11.36,276.7,10.22,14.03,199.4821,7.888,0.04452538,0.06415399,0.5892891
"2017-10-01 14:10:00",16788,"CKVY",13.71,48.16,46.7,48.16,45.32,43.73,45.48,40.41,0.501,24.86,27.87,23.19,10.71,11.02,286.3,21.45,16,287.9114,7.888,0.04452538,0.06415399,0.5892891
"2017-10-01 14:15:00",16789,"CKVY",13.73,46.19,46.65,48.41,45.76,41.19,45.21,38.42,0.438,24.76,27.54,22.8,10.7,10.63,287.9,15.9,19.51,421.4507,7.888,0.06713681,0.08918788,0.5656615
"2017-10-01 14:20:00",16790,"CKVY",13.73,46.93,47.13,48.17,46.19,43.01,45.55,40.27,0.47,25.76,27.76,23.97,11.48,11.02,298.4,11.97,17.54,556.0054,7.887,0.06713681,0.08918788,0.5656615
"2017-10-01 14:25:00",16791,"CKVY",13.72,47.18,47.06,47.42,46.68,38.96,45.07,38.96,0.43,24.74,26.98,23.48,12.07,12,285.4,15.7,19.95,576.5303,7.888,0.06713681,0.08918788,0.5656615
"2017-10-01 14:30:00",16792,"CKVY",13.71,46.5,46.65,47.36,45.51,42.12,43.29,37.04,0.453,23.91,25.45,21.06,11.51,11.68,284.8,15.53,19.95,588.0775,7.888,0.07544763,0.09933102,0.5384205
"2017-10-01 14:35:00",16793,"CKVY",13.72,46.93,46.75,47.3,46.31,42.4,44.59,41.19,0.464,25.27,26.72,24.14,11.71,11.71,290.8,11.37,20.6,572.0035,7.887,0.07544763,0.09933102,0.5384205
"2017-10-01 14:40:00",16794,"CKVY",13.72,46.44,46.41,46.87,45.88,43.08,45.14,38.97,0.462,24.78,26.5,22.39,11.92,11.61,299,13.94,19.29,558.9566,7.888,0.07544763,0.09933102,0.5384205
"2017-10-01 14:45:00",16795,"CKVY",13.72,45.94,46.16,46.56,45.76,39.31,44.28,39.1,0.414,24.64,25.42,22.45,13.06,12.51,287.5,12.07,21.26,532.6057,7.888,0.07045594,0.09390477,0.5087294
"2017-10-01 14:50:00",16796,"CKVY",13.71,45.82,46.31,46.93,45.69,40.75,42.94,39.51,0.427,23.74,25.3,22.74,13.72,13.26,287.2,10.93,21.04,536.6859,7.887,0.07045594,0.09390477,0.5087294
"2017-10-01 14:55:00",16797,"CKVY",13.71,45.82,46.03,46.62,45.51,42.84,44.07,39.92,0.449,24.05,25.42,22.83,14.44,14.17,288.6,12.03,21.04,531.0792,7.887,0.07045594,0.09390477,0.5087294
"2017-10-01 15:00:00",16798,"CKVY",13.71,46.19,46.08,46.5,45.69,43.97,44.28,40.23,0.468,24.34,25.64,23.07,14.07,14.32,283.5,17.07,20.6,553.351,7.887,0.0719744,0.09767018,0.476998
"2017-10-01 15:05:00",16799,"CKVY",13.71,43.84,45.47,46.56,43.84,41.57,44.18,39.72,0.404,23.53,25.66,21.97,13.82,13.99,278,11.53,22.8,531.7369,7.887,0.0719744,0.09767018,0.476998
"2017-10-01 15:10:00",16800,"CKVY",13.72,40.63,41.64,43.84,40.63,50.56,50.56,41.5,0.435,22.91,23.83,21.97,15.55,14.85,264,11.23,30.91,425.989,7.889,0.0719744,0.09767018,0.476998
"2017-10-01 15:15:00",16801,"CKVY",13.72,44.71,41.7,44.71,40.01,41.16,52.48,40.88,0.414,22.88,24.26,21.46,15.38,15.62,248.2,12.93,24.55,326.4576,7.886,0.05065745,0.07308167,0.4427563
"2017-10-01 15:20:00",16802,"CKVY",13.72,45.76,45.24,45.82,44.64,39.17,41.16,38.79,0.41,22.35,23.22,21.39,14.55,15.13,260,10.73,17.97,347.3419,7.887,0.05065745,0.07308167,0.4427563
"2017-10-01 15:25:00",16803,"CKVY",13.72,46.37,45.98,46.37,45.57,38.9,39.96,37.35,0.417,22.28,23.11,21.2,11.44,12.76,253.2,15.75,17.54,443.6993,7.886,0.05065745,0.07308167,0.4427563
"2017-10-01 15:30:00",16804,"CKVY",13.73,46.06,46.32,46.74,46,41.81,41.81,37.32,0.443,22.87,24.27,21.81,11.31,11.36,264.8,15.42,17.97,519.8041,7.887,0.06812645,0.09344473,0.405987
"2017-10-01 15:35:00",16805,"CKVY",13.73,44.77,46.19,47.3,44.77,45.1,45.21,39.99,0.454,24.33,26.28,23.36,11.65,11.36,279.6,13.49,19.73,490.4213,7.886,0.06812645,0.09344473,0.405987
"2017-10-01 15:40:00",16806,"CKVY",13.74,43.59,42.74,44.83,41.5,56.46,58.58,44.86,0.544,27.18,29.66,24.61,13.32,12.55,300.4,12.63,22.36,398.249,7.886,0.06812645,0.09344473,0.405987
"2017-10-01 15:45:00",16807,"CKVY",13.74,44.58,44.14,45.08,43.47,52.14,56.53,51.07,0.522,28.57,29.7,27.64,13.71,13.46,299.1,11.75,19.07,383.2076,7.885,0.05055119,0.07010223,0.3645613
"2017-10-01 15:50:00",16808,"CKVY",13.72,44.27,44.32,44.71,43.97,51.59,53.16,49.63,0.51,27.42,28.46,26.55,13.34,13.56,315,13.46,17.32,385.9833,7.885,0.05055119,0.07010223,0.3645613
"2017-10-01 15:55:00",16809,"CKVY",13.74,44.27,44.62,45.01,44.03,48.64,52.65,48.02,0.481,27.15,28.51,25.95,11.73,12.39,303.9,12.51,15.56,438.1781,7.885,0.05055119,0.07010223,0.3645613
"2017-10-01 16:00:00",16810,"CKVY",13.74,44.4,44.63,45.14,44.03,50.76,51.62,47.81,0.504,26.95,27.97,25.68,10.52,11.13,304.3,13.77,16.88,417.9665,7.885,0.050404,0.06970533,0.3235866
"2017-10-01 16:05:00",16811,"CKVY",13.74,44.09,44.35,44.77,43.9,48.57,52.58,46.85,0.477,26.67,28.33,24.91,9.81,10.23,305.2,13.45,13.81,377.8044,7.885,0.050404,0.06970533,0.3235866
"2017-10-01 16:10:00",16812,"CKVY",13.74,44.95,44.56,44.95,44.09,48.26,49.25,44.8,0.49,25.91,26.69,24.23,8.99,9.5,308.9,12.3,12.93,353.3684,7.884,0.050404,0.06970533,0.3235866
"2017-10-01 16:15:00",16813,"CKVY",13.74,45.14,45.09,45.32,44.71,46.37,49.53,45.76,0.474,26.39,27.54,25.53,8.22,8.52,294.2,12.82,12.71,334.4915,7.885,0.04209372,0.05884924,0.2817419
"2017-10-01 16:20:00",16814,"CKVY",13.74,42.98,44.18,45.14,42.98,49.05,49.08,45.21,0.462,25.47,25.9,24.77,8.1,7.983,289.5,14.95,16.44,296.1963,7.884,0.04209372,0.05884924,0.2817419
"2017-10-01 16:25:00",16815,"CKVY",13.75,43.84,43.12,43.84,42.48,49.84,52.79,48.74,0.485,26.04,26.97,24.85,9.06,8.66,284.1,9.61,14.91,236.9297,7.884,0.04209372,0.05884924,0.2817419
"2017-10-01 16:30:00",16816,"CKVY",13.75,43.97,43.64,44.03,43.41,49.63,51.31,49.32,0.485,26.27,27.02,25.79,9.65,9.44,285.4,10.23,14.03,208.8564,7.884,0.03182744,0.04662665,0.2385194
"2017-10-01 16:35:00",16817,"CKVY",13.75,44.03,43.99,44.27,43.72,49.05,51.14,47.44,0.48,26.13,27.25,25.24,9.76,9.84,288.7,11.11,13.59,214.3897,7.883,0.03182744,0.04662665,0.2385194
"2017-10-01 16:40:00",16818,"CKVY",13.76,43.9,43.96,44.15,43.78,49.94,51.21,47.74,0.487,26.13,27.16,25.46,8.69,9.23,282.1,11.34,12.28,235.6591,7.884,0.03182744,0.04662665,0.2385194
"2017-10-01 16:45:00",16819,"CKVY",13.38,42.05,42.86,43.97,41.99,48.47,50.22,45.34,0.44,24.37,26.64,23.49,8.93,8.73,274.6,11.27,14.25,201.4088,7.884,0.02892774,0.04432062,0.1945744
"2017-10-01 16:50:00",16820,"CKVY",13.2,41.06,41.45,42.05,41.06,51.24,51.48,48.53,0.448,24.53,24.98,23.95,8.13,8.56,266.8,10.4,11.62,131.6999,7.883,0.02892774,0.04432062,0.1945744
"2017-10-01 16:55:00",16821,"CKVY",13.66,41.5,41.18,41.62,40.94,51.65,52.38,50.56,0.459,24.62,25.21,24.15,7.74,7.909,269.7,12.65,11.18,75.89891,7.883,0.02892774,0.04432062,0.1945744
"2017-10-01 17:00:00",16822,"CKVY",13.8,42.98,42.3,43.1,41.5,47.88,51.69,46.92,0.451,24.91,25.67,23.99,6.53,7.024,271.5,10.87,12.28,74.69875,7.883,0.02112778,0.03355082,0.1506462
"2017-10-01 17:05:00",16823,"CKVY",13.3,41.5,42.17,42.98,41.5,50.56,51.59,47.95,0.449,25,25.68,24.52,6.866,6.54,262.5,12.19,13.59,95.82984,7.883,0.02112778,0.03355082,0.1506462
"2017-10-01 17:10:00",16824,"CKVY",13.13,40.51,41.29,41.62,40.51,59.2,59.24,50.49,0.506,25.43,27.42,24.49,7.877,7.315,268.4,16.15,14.69,89.69684,7.884,0.02112778,0.03355082,0.1506462
"2017-10-01 17:15:00",16825,"CKVY",13.07,39.4,39.98,40.51,39.34,65.58,65.58,59.31,0.537,28.18,29.01,27.4,8.7,8.33,305.4,11.45,14.03,55.20318,7.888,0.01703442,0.02769883,0.1070457
"2017-10-01 17:20:00",16826,"CKVY",13.04,37.18,37.87,39.4,36.99,73.78,74.09,65.62,0.554,29.22,29.79,28.71,9.14,9.2,301.9,10.77,16,24.12158,7.892,0.01703442,0.02769883,0.1070457
"2017-10-01 17:25:00",16827,"CKVY",13.02,36.32,36.72,37.18,36.19,77.29,77.29,73.68,0.561,29.56,29.9,29.28,8.93,9.19,291.6,9.43,14.91,15.72712,7.896,0.01703442,0.02769883,0.1070457
"2017-10-01 17:30:00",16828,"CKVY",13.01,35.83,36.07,36.38,35.83,78.04,78.49,76.39,0.556,29.75,30.04,29.48,8.16,8.63,290.3,9.62,10.74,10.51142,7.9,0.009111876,0.01534677,0.06592212
"2017-10-01 17:35:00",16829,"CKVY",12.99,35.15,35.7,36.2,35.09,82.4,82.5,76.23,0.571,29.82,30.47,29.27,7.295,7.643,286.4,9.08,9.86,6.952547,7.902,0.009111876,0.01534677,0.06592212
"2017-10-01 17:40:00",16830,"CKVY",12.98,34.85,34.97,35.22,34.73,82.9,83.6,82.2,0.567,30.33,30.51,30.03,5.976,6.536,268.8,20.45,7.672,4.603217,7.905,0.009111876,0.01534677,0.06592212
"2017-10-01 17:45:00",16831,"CKVY",12.97,35.1,34.83,35.1,34.61,82.3,84,82.1,0.569,30.26,30.49,30.03,5.258,5.588,251,8.74,6.138,4.056448,7.906,0.004989582,0.008409665,0.03234099
"2017-10-01 17:50:00",16832,"CKVY",12.97,35.84,35.2,35.84,34.98,77.37,82.8,77.27,0.551,30.15,30.55,29.14,4.612,4.887,261.4,20.14,11.62,4.152918,7.907,0.004989582,0.008409665,0.03234099
"2017-10-01 17:55:00",16833,"CKVY",12.96,35.53,35.64,35.9,35.41,79.74,79.85,77.34,0.561,29.74,30.01,29.34,4.321,4.451,242.3,12.44,5.918,4.859124,7.906,0.004989582,0.008409665,0.03234099
"2017-10-01 18:00:00",16834,"CKVY",12.95,35.23,35.42,35.66,35.1,81.3,81.3,78.47,0.565,29.82,30.09,29.55,3.919,4.135,237.7,11.22,5.042,5.78083,7.906,0.002208123,0.004878783,0.01360112
"2017-10-01 18:05:00",16835,"CKVY",12.95,34.49,34.88,35.23,34.43,84.7,84.7,81.3,0.572,30.22,30.45,29.92,3.344,3.589,219.2,7.457,4.384,6.422434,7.906,0.002208123,0.004878783,0.01360112
"2017-10-01 18:10:00",16836,"CKVY",12.94,35.05,34.61,35.23,34.12,79.27,85.1,79.06,0.547,29.89,30.52,29.19,3.491,3.425,223.8,18.58,7.672,5.730593,7.906,0.002208123,0.004878783,0.01360112
"2017-10-01 18:15:00",16837,"CKVY",12.94,34.62,34.75,35.17,34.37,79.79,80.9,79.17,0.541,29.21,29.47,28.87,3.395,3.479,234.7,9.57,4.603,4.032127,7.905,-0.001916077,-0.002098739,0.004334884
"2017-10-01 18:20:00",16838,"CKVY",12.93,34.25,34.46,34.74,34.25,79.41,80.3,79.2,0.531,28.85,29.18,28.5,3.068,3.286,256.2,15.78,4.822,2.351463,7.906,-0.001916077,-0.002098739,0.004334884
"2017-10-01 18:25:00",16839,"CKVY",12.93,34.38,34.41,34.62,34.25,79.55,79.86,78.59,0.535,28.67,28.92,28.4,2.08,2.582,305.2,30.08,3.069,1.263946,7.906,-0.001916077,-0.002098739,0.004334884
"2017-10-01 18:30:00",16840,"CKVY",12.92,33.95,34.31,34.5,33.89,84.5,84.5,79.48,0.558,29,29.77,28.59,1.752,1.811,54.35,30.4,4.165,0.5674316,7.904,-0.002670849,-0.003168703,0.0002225532
"2017-10-01 18:35:00",16841,"CKVY",12.92,33.52,33.62,33.89,33.46,89.9,89.9,84.6,0.583,30.54,31,29.74,2.228,2.033,130.3,15.65,4.822,0.1892853,7.904,-0.002670849,-0.003168703,0.0002225532
"2017-10-01 18:40:00",16842,"CKVY",12.92,33.77,33.71,33.89,33.52,90.1,90.2,88.6,0.591,30.93,31.25,30.73,2.792,2.445,159.3,14.63,5.042,0.03926134,7.905,-0.002670849,-0.003168703,0.0002225532
"2017-10-01 18:45:00",16843,"CKVY",12.91,34.01,33.82,34.01,33.64,90.9,91.8,90.1,0.602,31.54,31.83,31.06,3.311,3.132,179.6,8.08,4.822,4.554827E-005,7.906,-0.003345586,-0.004132146,2.5E-007
"2017-10-01 18:50:00",16844,"CKVY",12.91,33.95,33.98,34.14,33.83,89.2,90.9,89.2,0.59,31.34,31.63,31.08,3.2,3.142,187.8,13.43,5.699,0,7.904,-0.003345586,-0.004132146,2.5E-007
"2017-10-01 18:55:00",16845,"CKVY",12.91,34.69,34.06,34.76,33.83,82.9,89.7,82.9,0.564,30.85,31.36,30,3.664,3.303,228.6,28.65,12.49,0,7.905,-0.003345586,-0.004132146,2.5E-007
"2017-10-01 19:00:00",16846,"CKVY",12.9,34.01,34.61,35,33.95,86.3,86.3,82.5,0.571,30.22,30.49,29.95,6.122,4.781,263,10.82,17.1,0,7.904,-0.002331787,-0.002639813,2.5E-007
"2017-10-01 19:05:00",16847,"CKVY",12.9,34.08,33.89,34.14,33.71,85.7,88.7,85.2,0.569,30.42,30.91,30.02,7.456,6.893,263.1,13.46,10.96,0,7.905,-0.002331787,-0.002639813,2.5E-007
"2017-10-01 19:10:00",16848,"CKVY",12.9,33.83,33.86,34.01,33.64,88,88.2,85.6,0.579,30.52,30.77,30.13,7.265,7.552,230.7,9.36,5.918,0,7.905,-0.002331787,-0.002639813,2.5E-007
"2017-10-01 19:15:00",16849,"CKVY",12.9,33.46,33.64,33.89,33.4,89.4,89.6,88,0.579,30.68,30.84,30.44,4.8,6.118,209.2,7.702,5.042,0,7.904,-0.0009632062,-0.0008737626,2.5E-007
"2017-10-01 19:20:00",16850,"CKVY",12.89,33.4,33.42,33.59,33.28,88.7,89.6,88.4,0.573,30.5,30.78,30.24,3.724,4.244,208.2,11.8,5.918,0,7.903,-0.0009632062,-0.0008737626,2.5E-007
"2017-10-01 19:25:00",16851,"CKVY",12.89,33.53,33.43,33.65,33.28,87.5,89.3,87.5,0.568,30.49,30.66,30.15,3.415,3.576,209.7,13.11,4.384,0,7.904,-0.0009632062,-0.0008737626,2.5E-007
"2017-10-01 19:30:00",16852,"CKVY",12.89,33.9,33.82,34.09,33.53,87.9,87.9,84.9,0.58,30.07,30.78,29.76,3.127,3.289,208.3,22.69,5.48,0,7.904,-0.002381807,-0.002712053,2.5E-007
"2017-10-01 19:35:00",16853,"CKVY",12.89,33.53,33.76,34.03,33.53,87.1,88.4,86.2,0.566,30.27,30.97,29.98,3.488,3.04,248.5,25.05,14.03,0,7.904,-0.002381807,-0.002712053,2.5E-007
"2017-10-01 19:40:00",16854,"CKVY",12.88,32.3,32.73,33.6,32.18,93.3,93.3,87.2,0.577,30.45,30.66,30.02,5.597,4.551,273.1,11.46,13.59,0,7.905,-0.002381807,-0.002712053,2.5E-007
"2017-10-01 19:45:00",16855,"CKVY",12.88,32.18,32.1,32.3,31.93,95.4,95.4,93.2,0.587,30.71,31.02,30.41,5.953,5.849,343.5,36.6,8.77,0,7.906,-0.002209322,-0.002461609,2.5E-007
"2017-10-01 19:50:00",16856,"CKVY",12.88,32.31,32.32,32.49,32.12,95.2,95.6,95.2,0.589,31.17,31.34,30.96,5.558,5.96,72.99,31.64,5.042,0,7.908,-0.002209322,-0.002461609,2.5E-007
"2017-10-01 19:55:00",16857,"CKVY",12.88,32.43,32.4,32.49,32.31,95,95.2,94.4,0.591,31.05,31.17,30.9,3.217,4.367,139.6,42.75,4.603,0,7.909,-0.002209322,-0.002461609,2.5E-007
"2017-10-01 20:00:00",16858,"CKVY",12.88,31.81,31.92,32.43,31.69,94.9,95.6,94.9,0.575,30.71,31.17,30.51,3.41,3.295,239.5,9.49,7.014,0,7.909,-0.002579394,-0.002942564,2.5E-007
"2017-10-01 20:05:00",16859,"CKVY",12.87,31.81,31.88,32.06,31.75,94.7,94.9,94.6,0.574,30.55,30.74,30.39,2.78,3.146,231.6,6.853,2.85,0,7.909,-0.002579394,-0.002942564,2.5E-007
"2017-10-01 20:10:00",16860,"CKVY",12.87,31.75,31.81,31.94,31.69,94.7,95,94.6,0.573,30.48,30.64,30.31,2.738,2.744,206.3,10.14,2.85,0,7.909,-0.002579394,-0.002942564,2.5E-007
"2017-10-01 20:15:00",16861,"CKVY",12.87,31.94,31.84,32,31.69,94.5,94.9,94.5,0.576,30.5,30.61,30.36,1.628,2.113,139,33.85,1.754,0,7.909,-0.003454311,-0.004276345,2.5E-007
"2017-10-01 20:20:00",16862,"CKVY",12.87,32.06,31.96,32.12,31.81,94.7,94.7,94.4,0.58,30.57,30.78,30.39,1.531,1.553,89.1,3.216,2.192,0,7.909,-0.003454311,-0.004276345,2.5E-007
"2017-10-01 20:25:00",16863,"CKVY",12.86,32.06,32.05,32.12,31.94,94.1,94.8,94,0.576,30.64,30.79,30.43,1.163,1.354,96.6,3.018,1.534,0,7.91,-0.003454311,-0.004276345,2.5E-007
"2017-10-01 20:30:00",16864,"CKVY",12.87,31.94,32,32.12,31.88,93.8,94.2,93.7,0.572,30.47,30.65,30.29,1.349,1.25,78.47,8.86,2.192,0,7.908,-0.004435366,-0.006005565,2.5E-007
"2017-10-01 20:35:00",16865,"CKVY",12.86,31.45,31.62,31.94,31.32,94.2,94.2,93.5,0.562,30.03,30.37,29.8,1.466,1.416,86.4,3.352,2.411,0,7.908,-0.004435366,-0.006005565,2.5E-007
"2017-10-01 20:40:00",16866,"CKVY",12.85,31.45,31.46,31.57,31.26,94.8,94.9,94.2,0.566,30.11,30.29,29.79,1.413,1.427,110,11.07,1.315,0,7.908,-0.004435366,-0.006005565,2.5E-007
"2017-10-01 20:45:00",16867,"CKVY",12.86,31.27,31.28,31.57,31.08,95.6,95.6,94.6,0.567,30,30.25,29.74,1.015,1.217,149.8,32.03,0.877,0,7.908,-0.004416937,-0.005992722,2.5E-007
"2017-10-01 20:50:00",16868,"CKVY",12.86,31.08,31.08,31.27,30.83,96.2,96.2,95.6,0.566,30.05,30.23,29.82,0.593,0.771,134,29.13,1.315,0,7.908,-0.004416937,-0.005992722,2.5E-007
"2017-10-01 20:55:00",16869,"CKVY",12.85,30.71,30.93,31.08,30.65,96.1,96.5,96.1,0.557,30.01,30.19,29.69,1.068,0.758,97.3,7.389,3.946,0,7.909,-0.004416937,-0.005992722,2.5E-007
"2017-10-01 21:00:00",16870,"CKVY",12.85,30.28,30.64,30.84,30.22,94.2,96.2,94.2,0.537,29.48,29.75,28.75,1.699,1.393,134.9,24.93,3.507,0,7.909,-0.004776425,-0.006722999,2.5E-007
"2017-10-01 21:05:00",16871,"CKVY",12.85,30.41,30.26,30.47,30.03,95.9,95.9,94.1,0.549,29.03,29.45,28.74,2.276,2.028,199.9,10.61,2.85,0,7.908,-0.004776425,-0.006722999,2.5E-007
"2017-10-01 21:10:00",16872,"CKVY",12.85,29.97,30.39,30.59,29.97,94.6,96.1,94.6,0.532,29.27,29.61,28.61,1.813,2.117,197.9,10.51,2.192,0,7.909,-0.004776425,-0.006722999,2.5E-007
"2017-10-01 21:15:00",16873,"CKVY",12.85,27.99,28.97,30.03,27.99,95.2,95.2,94.3,0.494,27.63,28.67,26.76,2.181,1.982,231.6,4.16,4.384,0,7.909,-0.003728345,-0.004784001,2.5E-007
"2017-10-01 21:20:00",16874,"CKVY",12.85,28.37,28.16,28.49,27.81,97.1,97.2,95.2,0.512,27.25,27.78,26.63,2.487,2.298,213.5,5.487,4.165,0,7.908,-0.003728345,-0.004784001,2.5E-007
"2017-10-01 21:25:00",16875,"CKVY",12.85,28.37,28.15,28.43,27.93,96.4,97.3,96.3,0.508,27.36,27.74,27.14,3.054,2.809,200.1,16.96,4.165,0,7.909,-0.003728345,-0.004784001,2.5E-007
"2017-10-01 21:30:00",16876,"CKVY",12.84,29.6,29.15,29.73,28.3,94.5,96.5,94.5,0.524,28.12,28.46,27.39,2.373,2.769,183.1,26.76,3.069,0,7.908,-0.003301971,-0.004085393,2.5E-007
"2017-10-01 21:35:00",16877,"CKVY",12.84,29.42,29.67,29.85,29.36,93.2,94.5,92.6,0.512,27.94,28.34,27.62,1.566,1.968,97.9,36.2,1.534,0,7.909,-0.003301971,-0.004085393,2.5E-007
"2017-10-01 21:40:00",16878,"CKVY",12.84,28.98,29.18,29.54,28.8,95.1,95.1,93.1,0.514,27.74,27.96,27.46,1.318,1.332,41,11.14,3.069,0,7.909,-0.003301971,-0.004085393,2.5E-007
"2017-10-01 21:45:00",16879,"CKVY",12.84,29.3,29.02,29.36,28.68,96,96.1,95.1,0.526,27.92,28.37,27.47,1.896,1.524,60.75,18.49,4.165,0,7.908,-0.003974797,-0.005255705,2.5E-007
"2017-10-01 21:50:00",16880,"CKVY",12.83,29.3,29.28,29.49,28.99,94.9,96,94.5,0.52,28.07,28.44,27.64,2.59,2.269,73.11,5.581,4.165,0,7.909,-0.003974797,-0.005255705,2.5E-007
"2017-10-01 21:55:00",16881,"CKVY",12.83,29.12,29.27,29.49,28.99,94.9,95.2,94.7,0.516,27.99,28.27,27.69,2.275,2.529,30.72,77.15,1.973,0,7.909,-0.003974797,-0.005255705,2.5E-007
"2017-10-01 22:00:00",16882,"CKVY",12.83,28.87,29.14,29.3,28.75,95.4,95.8,94.9,0.513,27.99,28.23,27.61,1.692,1.979,294.1,3.431,3.726,0,7.909,-0.00352279,-0.004450104,2.5E-007
"2017-10-01 22:05:00",16883,"CKVY",12.83,28.25,28.16,28.75,27.82,95.9,95.9,94.1,0.503,26.88,27.62,26.42,1.492,1.658,319.7,12.08,3.946,0,7.909,-0.00352279,-0.004450104,2.5E-007
"2017-10-01 22:10:00",16884,"CKVY",12.83,27.51,27.84,28.44,27.14,95.2,96.3,94.5,0.484,26.73,27.52,25.78,1.714,1.499,226.6,72.39,3.069,0,7.908,-0.00352279,-0.004450104,2.5E-007
"2017-10-01 22:15:00",16885,"CKVY",12.83,27.88,28.08,28.5,27.39,94.9,96.5,94.9,0.49,27.04,27.63,26.2,2.007,1.983,222.7,14.61,5.042,0,7.909,-0.003815433,-0.004999224,2.5E-007
"2017-10-01 22:20:00",16886,"CKVY",12.82,27.76,27.81,27.94,27.64,93.7,95,93.7,0.481,26.37,26.61,26.12,1.918,1.903,257.9,8.36,2.85,0,7.908,-0.003815433,-0.004999224,2.5E-007
"2017-10-01 22:25:00",16887,"CKVY",12.82,27.45,27.58,27.82,27.26,93.7,93.9,93.3,0.475,25.98,26.28,25.58,1.596,1.886,291.5,3.9,1.973,0,7.908,-0.003815433,-0.004999224,2.5E-007
"2017-10-01 22:30:00",16888,"CKVY",12.82,27.51,27.5,27.64,27.33,94.7,94.7,93.7,0.482,26.07,26.2,25.82,1.029,1.185,255.5,36.57,2.192,0,7.909,-0.00376142,-0.004935525,2.5E-007
"2017-10-01 22:35:00",16889,"CKVY",12.81,28.01,27.78,28.07,27.45,95.1,95.3,94.7,0.494,26.57,26.88,26.14,1.025,1.023,202.7,6.576,2.411,0,7.909,-0.00376142,-0.004935525,2.5E-007
"2017-10-01 22:40:00",16890,"CKVY",12.81,27.82,27.79,28.07,27.45,93.9,95.1,93,0.484,26.27,26.84,25.72,1.182,1.058,146.7,34.26,1.754,0,7.909,-0.00376142,-0.004935525,2.5E-007
"2017-10-01 22:45:00",16891,"CKVY",12.8,26.96,27.58,28.25,26.89,94.2,94.9,93.2,0.468,26.12,26.99,25.44,1.541,1.429,115.6,18.18,3.507,0,7.909,-0.004213395,-0.005778098,2.5E-007
"2017-10-01 22:50:00",16892,"CKVY",12.81,26.77,26.73,27.08,26.52,95.4,95.4,93.8,0.471,25.34,25.7,25.03,1.204,1.352,159.1,6.135,2.192,0,7.909,-0.004213395,-0.005778098,2.5E-007
"2017-10-01 22:55:00",16893,"CKVY",12.81,26.4,26.6,26.9,26.28,96.9,96.9,95.4,0.471,25.7,25.98,25.44,1.666,1.44,139,5.546,3.288,0,7.909,-0.004213395,-0.005778098,2.5E-007
"2017-10-01 23:00:00",16894,"CKVY",12.8,25.85,26.02,26.53,25.66,97.1,97.2,96.9,0.461,25.3,25.79,24.93,1.727,1.743,148.8,3.591,3.507,0,7.909,-0.00383908,-0.005101461,2.5E-007
"2017-10-01 23:05:00",16895,"CKVY",12.8,25.79,25.63,25.91,25.29,97.3,97.4,97,0.461,24.93,25.27,24.57,1.573,1.611,76.41,59.87,1.315,0,7.909,-0.00383908,-0.005101461,2.5E-007
"2017-10-01 23:10:00",16896,"CKVY",12.8,26.66,26.16,26.66,25.73,98,98.1,97.3,0.481,25.59,26.18,25.08,1.123,1.357,315,28.31,1.754,0,7.909,-0.00383908,-0.005101461,2.5E-007
"2017-10-01 23:15:00",16897,"CKVY",12.79,26.53,26.71,26.9,26.53,98.4,98.4,98.1,0.48,26.29,26.5,26.06,0.799,0.905,212.7,24.52,1.096,0,7.909,-0.004047269,-0.005491001,2.5E-007
"2017-10-01 23:20:00",16898,"CKVY",12.79,26.16,26.46,26.66,26.16,98.2,98.4,98.2,0.473,26.05,26.25,25.73,1.274,1.032,174.4,7.113,2.85,0,7.909,-0.004047269,-0.005491001,2.5E-007
"2017-10-01 23:25:00",16899,"CKVY",12.79,25.92,25.89,26.22,25.67,97.8,98.3,97.8,0.466,25.39,25.8,25.13,1.778,1.495,173.1,7.421,3.069,0,7.909,-0.004047269,-0.005491001,2.5E-007
"2017-10-01 23:30:00",16900,"CKVY",12.79,26.35,26.47,26.72,25.92,97.9,98.1,97.8,0.475,25.98,26.24,25.39,2.085,1.971,209.8,13.98,2.85,0,7.909,-0.00391317,-0.005218542,2.5E-007
"2017-10-01 23:35:00",16901,"CKVY",12.79,25.73,26.06,26.47,25.73,96.9,98,96.9,0.458,25.43,25.97,24.96,1.582,1.868,229.5,63.27,1.754,0,7.91,-0.00391317,-0.005218542,2.5E-007
"2017-10-01 23:40:00",16902,"CKVY",12.79,26.23,25.95,26.29,25.79,97.2,97.2,96.8,0.469,25.2,25.6,25.02,0.841,1.21,356.1,59.05,1.754,0,7.909,-0.00391317,-0.005218542,2.5E-007
"2017-10-01 23:45:00",16903,"CKVY",12.79,26.04,26.45,26.78,25.92,96.3,97.4,96.3,0.461,25.74,26.15,25.01,0.684,0.721,136.3,56.8,2.192,0,7.91,-0.004048347,-0.00550114,2.5E-007
"2017-10-01 23:50:00",16904,"CKVY",12.78,26.54,26.24,26.66,25.79,97.1,97.2,96.2,0.474,25.42,25.96,24.87,0.887,0.811,116.6,19.5,1.534,0,7.909,-0.004048347,-0.00550114,2.5E-007
"2017-10-01 23:55:00",16905,"CKVY",12.78,26.35,26.54,26.66,26.29,96.7,97.2,96.7,0.469,25.81,25.97,25.5,0.835,0.889,130.1,1.808,0.877,0,7.91,-0.004048347,-0.00550114,2.5E-007
"2017-10-02 00:00:00",16906,"CKVY",12.79,26.48,26.39,26.54,26.23,96.7,96.8,96.6,0.472,25.57,25.75,25.39,0.943,0.834,34.25,21.62,2.63,0,7.909,-0.004445734,-0.006307808,2.5E-007
"2017-10-02 00:05:00",16907,"CKVY",12.77,26.54,26.65,26.79,26.48,96.8,97.1,96.7,0.473,25.9,26.06,25.68,1.116,0.982,57.65,10.7,2.85,0,7.91,-0.004445734,-0.006307808,2.5E-007
"2017-10-02 00:10:00",16908,"CKVY",12.77,26.61,26.62,26.73,26.48,96.9,97,96.8,0.475,25.85,25.98,25.69,1.823,1.468,67.29,7.227,2.85,0,7.91,-0.004445734,-0.006307808,2.5E-007
"2017-10-02 00:15:00",16909,"CKVY",12.77,26.17,26.54,26.85,26.17,96.3,97,96.3,0.464,25.74,26.1,25.26,1.815,1.879,107.3,21.39,1.973,0,7.909,-0.003943295,-0.005278507,2.5E-007
"2017-10-02 00:20:00",16910,"CKVY",12.77,25.68,25.76,26.24,25.56,95.9,96.3,95.3,0.452,24.69,25.32,24.41,1.877,1.861,160.7,12.07,2.411,0,7.909,-0.003943295,-0.005278507,2.5E-007
"2017-10-02 00:25:00",16911,"CKVY",12.76,24.69,25.73,26.18,24.69,95.2,96.8,95.2,0.431,24.81,25.36,23.5,1.79,1.82,201.2,20.01,3.069,0,7.909,-0.003943295,-0.005278507,2.5E-007
"2017-10-02 00:30:00",16912,"CKVY",12.77,24.45,24.28,24.69,24.07,96.1,96.1,94.6,0.43,23.08,23.5,22.75,1.841,1.77,234.6,7.627,2.85,0,7.909,-0.003485789,-0.004509346,2.5E-007
"2017-10-02 00:35:00",16913,"CKVY",12.75,24.63,24.55,24.75,24.32,97.2,97.3,96.1,0.439,23.77,24.08,23.45,2.025,1.983,225.2,8.54,2.85,0,7.91,-0.003485789,-0.004509346,2.5E-007
"2017-10-02 00:40:00",16914,"CKVY",12.76,25.07,24.7,25.07,24.51,97.4,97.4,97.2,0.448,24.04,24.43,23.85,1.713,1.838,182.9,10.82,2.63,0,7.91,-0.003485789,-0.004509346,2.5E-007
"2017-10-02 00:45:00",16915,"CKVY",12.76,25.87,25.62,25.93,25.07,97.9,97.9,97.4,0.465,25.07,25.42,24.42,1.929,1.833,149.3,13.78,3.288,0,7.909,-0.003481965,-0.00449114,2.5E-007
"2017-10-02 00:50:00",16916,"CKVY",12.76,25.81,25.87,26,25.69,97.2,97.9,97.2,0.461,25.27,25.46,25,2.313,2.084,146.4,3.578,4.603,0,7.91,-0.003481965,-0.00449114,2.5E-007
"2017-10-02 00:55:00",16917,"CKVY",12.75,25.75,25.79,25.87,25.63,96.5,97.2,96.4,0.456,25.01,25.18,24.76,2.849,2.635,146,6.045,3.726,0,7.91,-0.003481965,-0.00449114,2.5E-007
"2017-10-02 01:00:00",16918,"CKVY",12.75,25.44,25.56,25.81,25.38,96.1,96.5,96,0.448,24.62,24.94,24.39,2.673,2.799,142.4,9.35,2.411,0,7.91,-0.003160407,-0.003919526,2.5E-007
"2017-10-02 01:05:00",16919,"CKVY",12.75,25.56,25.47,25.62,25.25,96.5,96.5,96,0.453,24.57,24.75,24.32,2.204,2.445,118.3,3.345,2.63,0,7.909,-0.003160407,-0.003919526,2.5E-007
"2017-10-02 01:10:00",16920,"CKVY",12.74,25.81,25.62,25.81,25.44,96.8,96.8,96.4,0.459,24.79,25.02,24.57,1.891,2.034,126.4,7.723,2.192,0,7.909,-0.003160407,-0.003919526,2.5E-007
"2017-10-02 01:15:00",16921,"CKVY",12.74,25.75,25.78,25.87,25.68,96.7,96.8,96.6,0.457,24.98,25.08,24.85,1.511,1.743,129.2,3.848,1.534,0,7.91,-0.003388119,-0.004312546,2.5E-007
"2017-10-02 01:20:00",16922,"CKVY",12.74,25.68,25.68,25.81,25.5,96.7,96.7,96.5,0.456,24.84,24.99,24.65,0.894,1.18,138.1,20.12,1.096,0,7.909,-0.003388119,-0.004312546,2.5E-007
"2017-10-02 01:25:00",16923,"CKVY",12.74,24.76,25.26,25.81,24.63,96.2,96.8,96.1,0.437,24.39,25.03,23.71,0.54,0.744,224.4,18,1.534,0,7.909,-0.003388119,-0.004312546,2.5E-007
"2017-10-02 01:30:00",16924,"CKVY",12.71,24.76,24.5,24.76,24.32,97,97,96.2,0.44,23.62,24.02,23.44,0.708,0.499,184.6,28.56,2.63,0,7.909,-0.004340035,-0.006171587,2.5E-007
"2017-10-02 01:35:00",16925,"CKVY",12.73,24.82,24.84,25.07,24.57,98.3,98.4,97,0.447,24.31,24.54,23.84,1.436,1.117,130.1,12.48,2.85,0,7.909,-0.004340035,-0.006171587,2.5E-007
"2017-10-02 01:40:00",16926,"CKVY",12.73,24.45,24.68,24.94,24.32,98.8,98.8,98.3,0.443,24.34,24.59,24.01,1.738,1.546,147.5,23.54,2.192,0,7.91,-0.004340035,-0.006171587,2.5E-007
"2017-10-02 01:45:00",16927,"CKVY",12.73,24.39,24.47,24.57,24.2,99.1,99.2,98.8,0.443,24.22,24.35,23.98,1.453,1.706,144.5,30.12,1.534,0,7.91,-0.003793432,-0.005064329,2.5E-007
"2017-10-02 01:50:00",16928,"CKVY",12.72,24.45,24.42,24.57,24.26,99.3,99.3,99.1,0.445,24.22,24.37,24.03,0.74,1.059,118.5,34.59,1.096,0,7.911,-0.003793432,-0.005064329,2.5E-007
"2017-10-02 01:55:00",16929,"CKVY",12.72,24.57,24.46,24.64,24.26,99.3,99.4,99.2,0.447,24.29,24.47,24.11,1.027,0.785,186.2,7.531,4.822,0,7.91,-0.003793432,-0.005064329,2.5E-007
"2017-10-02 02:00:00",16930,"CKVY",12.72,24.57,24.63,24.76,24.45,99.4,99.4,99.2,0.448,24.47,24.6,24.29,1.657,1.312,204.1,26.69,5.918,0,7.91,-0.004111332,-0.005700711,2.5E-007
"2017-10-02 02:05:00",16931,"CKVY",12.71,24.82,24.68,24.88,24.45,99.4,99.5,99.3,0.452,24.53,24.73,24.3,2.941,2.326,175.4,8.26,5.699,0,7.91,-0.004111332,-0.005700711,2.5E-007
"2017-10-02 02:10:00",16932,"CKVY",12.71,25,24.86,25.01,24.76,99.3,99.4,99.3,0.455,24.7,24.84,24.59,3.425,3.252,175.8,8.81,5.699,0,7.909,-0.004111332,-0.005700711,2.5E-007
"2017-10-02 02:15:00",16933,"CKVY",12.71,25.19,25.07,25.26,24.88,99.3,99.4,99.2,0.459,24.9,25.08,24.72,4.26,3.881,180.8,8.46,6.357,0,7.909,-0.002927607,-0.003528317,2.5E-007
"2017-10-02 02:20:00",16934,"CKVY",12.69,25.56,25.33,25.56,25.07,99.3,99.4,99.2,0.466,25.17,25.41,24.89,3.897,4.13,186.2,10.74,4.822,0,7.909,-0.002927607,-0.003528317,2.5E-007
"2017-10-02 02:25:00",16935,"CKVY",12.7,25.75,25.67,25.81,25.38,99.4,99.4,99.3,0.47,25.51,25.67,25.21,3.642,3.786,169.8,12.87,3.946,0,7.91,-0.002927607,-0.003528317,2.5E-007
"2017-10-02 02:30:00",16936,"CKVY",12.7,26,25.89,26.12,25.63,99.4,99.5,99.3,0.475,25.74,25.98,25.47,2.975,3.281,167,11.41,3.726,0,7.91,-0.002764567,-0.003257982,2.5E-007
"2017-10-02 02:35:00",16937,"CKVY",12.7,26.31,26.12,26.31,25.87,99.5,99.5,99.3,0.482,25.98,26.19,25.73,2.675,2.786,190.1,23.64,2.85,0,7.91,-0.002764567,-0.003257982,2.5E-007
"2017-10-02 02:40:00",16938,"CKVY",12.69,26.19,26.27,26.37,26.12,99.4,99.5,99.4,0.479,26.13,26.24,25.99,2.316,2.51,240.1,9.15,3.069,0,7.91,-0.002764567,-0.003257982,2.5E-007
"2017-10-02 02:45:00",16939,"CKVY",12.69,26.37,26.35,26.49,26.19,99.3,99.5,99.3,0.482,26.21,26.36,26.03,1.949,2.111,260.2,18.27,2.411,0,7.909,-0.003370682,-0.004215615,2.5E-007
"2017-10-02 02:50:00",16940,"CKVY",12.69,26.49,26.5,26.62,26.37,99.3,99.5,99.2,0.484,26.33,26.45,26.18,1.923,1.87,181.2,30.01,4.384,0,7.91,-0.003370682,-0.004215615,2.5E-007
"2017-10-02 02:55:00",16941,"CKVY",12.69,26.8,26.64,26.86,26.43,98.9,99.3,98.9,0.488,26.41,26.59,26.21,1.986,2.041,174.2,18.87,3.946,0,7.909,-0.003370682,-0.004215615,2.5E-007
"2017-10-02 03:00:00",16942,"CKVY",12.68,26.99,26.88,27.05,26.68,98.7,98.9,98.7,0.491,26.58,26.73,26.4,1.483,1.752,242.5,34.19,0.877,0,7.91,-0.003724953,-0.004832223,2.5E-007
"2017-10-02 03:05:00",16943,"CKVY",12.67,27.05,26.99,27.17,26.8,98.5,98.8,98.5,0.492,26.66,26.83,26.48,1.134,1.319,188.9,36.09,1.754,0,7.909,-0.003724953,-0.004832223,2.5E-007
"2017-10-02 03:10:00",16944,"CKVY",12.67,27.35,27.21,27.42,27.05,98.5,98.6,98.5,0.498,26.85,27.07,26.69,0.843,0.886,180,8.59,2.192,0,7.909,-0.003724953,-0.004832223,2.5E-007
"2017-10-02 03:15:00",16945,"CKVY",12.65,27.29,27.3,27.42,27.17,98.4,98.6,98.4,0.496,26.93,27.06,26.8,1.378,1.099,166.4,11.24,2.63,0,7.909,-0.004335209,-0.00600271,2.5E-007
"2017-10-02 03:20:00",16946,"CKVY",12.66,27.54,27.42,27.54,27.23,98.4,98.5,98.3,0.501,27.02,27.16,26.81,1.37,1.443,176.4,8.42,1.973,0,7.909,-0.004335209,-0.00600271,2.5E-007
"2017-10-02 03:25:00",16947,"CKVY",12.65,27.54,27.56,27.66,27.42,98.3,98.5,98.3,0.501,27.17,27.28,27.02,1.297,1.306,127.7,10.12,1.973,0,7.909,-0.004335209,-0.00600271,2.5E-007
"2017-10-02 03:30:00",16948,"CKVY",12.65,27.48,27.55,27.66,27.42,98,98.4,98,0.498,27.1,27.25,26.91,1.367,1.323,119.9,18.6,2.85,0,7.908,-0.004153939,-0.005619527,2.5E-007
"2017-10-02 03:35:00",16949,"CKVY",12.65,27.73,27.58,27.79,27.35,98.1,98.1,97.9,0.504,27.09,27.33,26.85,1.767,1.54,81.4,12.77,3.069,0,7.909,-0.004153939,-0.005619527,2.5E-007
"2017-10-02 03:40:00",16950,"CKVY",12.64,27.79,27.7,27.85,27.54,98.2,98.2,98.1,0.505,27.24,27.39,27.08,2.198,2.039,77.92,5.091,3.288,0,7.909,-0.004153939,-0.005619527,2.5E-007
"2017-10-02 03:45:00",16951,"CKVY",12.64,27.97,27.85,28.04,27.66,98.3,98.4,98.1,0.51,27.42,27.63,27.2,2.249,2.248,77.54,5.401,2.85,0,7.909,-0.003748402,-0.004847627,2.5E-007
"2017-10-02 03:50:00",16952,"CKVY",12.64,27.91,27.98,28.1,27.79,98.1,98.4,98.1,0.507,27.56,27.7,27.32,2.073,2.122,73.11,10.22,3.069,0,7.909,-0.003748402,-0.004847627,2.5E-007
"2017-10-02 03:55:00",16953,"CKVY",12.62,27.91,27.9,28.03,27.79,97.9,98.1,97.7,0.506,27.38,27.53,27.24,1.445,1.788,102.9,10.27,1.973,0,7.909,-0.003748402,-0.004847627,2.5E-007
"2017-10-02 04:00:00",16954,"CKVY",12.62,27.92,27.88,27.98,27.73,97.8,97.9,97.7,0.506,27.35,27.45,27.18,0.801,1.091,76.96,48.55,0.877,0,7.908,-0.003949583,-0.005211038,2.5E-007
"2017-10-02 04:05:00",16955,"CKVY",12.62,27.98,27.93,28.04,27.79,97.7,97.8,97.5,0.506,27.34,27.49,27.17,0.262,0.564,3.872,22.22,0.438,0,7.907,-0.003949583,-0.005211038,2.5E-007
"2017-10-02 04:10:00",16956,"CKVY",12.61,27.6,27.8,28.1,27.54,97.7,97.7,97.4,0.499,27.2,27.5,26.93,0.859,0.476,271.4,9.17,3.507,0,7.908,-0.003949583,-0.005211038,2.5E-007
"2017-10-02 04:15:00",16957,"CKVY",12.61,27.6,27.6,27.79,27.42,97.9,98,97.6,0.5,27.07,27.29,26.86,1.748,1.317,251.7,19.09,4.384,0,7.909,-0.004673443,-0.006692586,2.5E-007
"2017-10-02 04:20:00",16958,"CKVY",12.6,27.85,27.77,27.91,27.6,97.8,98,97.8,0.504,27.24,27.38,27.05,2.807,2.272,270.9,4.031,3.946,0,7.908,-0.004673443,-0.006692586,2.5E-007
"2017-10-02 04:25:00",16959,"CKVY",12.6,27.91,27.84,28.03,27.72,97.2,97.8,97.2,0.503,27.21,27.37,27.11,2.528,2.73,291.9,12.91,3.288,0,7.908,-0.004673443,-0.006692586,2.5E-007
"2017-10-02 04:30:00",16960,"CKVY",12.58,27.97,27.99,28.1,27.85,97.1,97.4,97.1,0.504,27.32,27.45,27.17,1.941,2.263,264.7,8.07,1.973,0,7.909,-0.003436383,-0.004307388,2.5E-007
"2017-10-02 04:35:00",16961,"CKVY",12.58,28.03,27.96,28.09,27.79,97.3,97.3,97.1,0.505,27.27,27.39,27.07,1.014,1.47,237.3,14.82,1.315,0,7.909,-0.003436383,-0.004307388,2.5E-007
"2017-10-02 04:40:00",16962,"CKVY",12.58,28.03,28.01,28.15,27.91,97.3,97.3,97.2,0.506,27.34,27.49,27.21,0.79,0.891,244.3,8.28,1.534,0,7.909,-0.003436383,-0.004307388,2.5E-007
"2017-10-02 04:45:00",16963,"CKVY",12.58,27.84,27.99,28.15,27.84,97.3,97.4,97.3,0.502,27.34,27.5,27.19,0.933,0.827,249.5,5.129,2.411,0,7.908,-0.004420371,-0.006144535,2.5E-007
"2017-10-02 04:50:00",16964,"CKVY",12.56,28.03,27.97,28.03,27.78,97.6,97.7,97.3,0.507,27.35,27.46,27.14,1.424,1.205,259.5,7.87,2.63,0,7.909,-0.004420371,-0.006144535,2.5E-007
"2017-10-02 04:55:00",16965,"CKVY",12.57,28.03,28.02,28.15,27.91,97.9,97.9,97.6,0.508,27.46,27.61,27.31,1.672,1.54,257.5,12.45,2.63,0,7.908,-0.004420371,-0.006144535,2.5E-007
"2017-10-02 05:00:00",16966,"CKVY",12.56,28.22,28.04,28.22,27.84,98,98.1,97.7,0.513,27.52,27.74,27.31,1.662,1.705,215,10.74,2.192,0,7.908,-0.004084817,-0.005468583,2.5E-007
"2017-10-02 05:05:00",16967,"CKVY",12.56,28.28,28.2,28.28,28.03,98.1,98.2,98,0.515,27.73,27.83,27.54,1.233,1.407,240.3,10.92,1.315,0,7.909,-0.004084817,-0.005468583,2.5E-007
"2017-10-02 05:10:00",16968,"CKVY",12.56,28.34,28.33,28.46,28.15,98.1,98.2,98,0.516,27.86,28,27.69,1.153,1.188,210.2,11.18,2.63,0,7.908,-0.004084817,-0.005468583,2.5E-007
"2017-10-02 05:15:00",16969,"CKVY",12.56,28.52,28.45,28.59,28.28,97.9,98.1,97.9,0.519,27.96,28.09,27.8,1.414,1.24,202.2,10.49,3.288,0,7.909,-0.004293134,-0.005855178,2.5E-007
"2017-10-02 05:20:00",16970,"CKVY",12.56,28.52,28.53,28.65,28.4,98,98.1,97.8,0.52,28.03,28.15,27.87,1.99,1.724,184,6.885,3.726,0,7.908,-0.004293134,-0.005855178,2.5E-007
"2017-10-02 05:25:00",16971,"CKVY",12.55,28.77,28.65,28.77,28.52,98.1,98.1,97.9,0.526,28.16,28.31,28.01,2.223,2.075,173.5,9.6,3.288,0,7.908,-0.004293134,-0.005855178,2.5E-007
"2017-10-02 05:30:00",16972,"CKVY",12.55,28.77,28.77,28.9,28.65,98.1,98.2,98,0.525,28.31,28.44,28.18,2.247,2.279,175.1,10.01,3.288,0,7.908,-0.003778553,-0.004867232,2.5E-007
"2017-10-02 05:35:00",16973,"CKVY",12.55,28.77,28.78,28.9,28.65,97.9,98.1,97.9,0.525,28.28,28.41,28.13,2.289,2.271,156.1,9.4,3.507,0,7.908,-0.003778553,-0.004867232,2.5E-007
"2017-10-02 05:40:00",16974,"CKVY",12.55,28.77,28.81,28.9,28.71,97.8,98,97.8,0.524,28.28,28.39,28.17,2.334,2.372,167,7.116,3.288,0,7.908,-0.003778553,-0.004867232,2.5E-007
"2017-10-02 05:45:00",16975,"CKVY",12.55,28.9,28.85,29.02,28.71,97.9,97.9,97.7,0.527,28.32,28.49,28.17,2.218,2.243,156.5,4.876,2.63,0,7.908,-0.003617664,-0.004581056,2.5E-007
"2017-10-02 05:50:00",16976,"CKVY",12.55,28.89,28.91,29.02,28.71,97.8,98,97.8,0.526,28.38,28.49,28.17,2.167,2.193,146.4,5.037,2.85,0,7.908,-0.003617664,-0.004581056,2.5E-007
"2017-10-02 05:55:00",16977,"CKVY",12.55,28.96,28.91,29.02,28.77,97.4,97.9,97.3,0.526,28.31,28.48,28.14,2.114,2.134,134.3,6.151,2.85,0,7.908,-0.003617664,-0.004581056,2.5E-007
"2017-10-02 06:00:00",16978,"CKVY",12.54,28.89,28.86,28.96,28.71,97.3,97.5,97.3,0.524,28.22,28.31,28.04,2.178,2.116,129.5,9.66,3.288,0,7.908,-0.00370045,-0.004727408,2.5E-007
"2017-10-02 06:05:00",16979,"CKVY",12.54,28.89,28.89,29.02,28.65,97.3,97.4,97.2,0.524,28.21,28.37,27.97,2.642,2.415,112.1,8.4,4.603,0,7.909,-0.00370045,-0.004727408,2.5E-007
"2017-10-02 06:10:00",16980,"CKVY",12.54,28.89,28.91,29.02,28.71,97.2,97.3,97,0.523,28.22,28.35,28,2.999,2.816,135.6,7.912,4.384,0.02363975,7.909,-0.00370045,-0.004727408,2.5E-007
"2017-10-02 06:15:00",16981,"CKVY",12.54,28.95,28.88,28.96,28.77,97.2,97.3,97.1,0.525,28.18,28.28,28.06,3.259,3.152,119.3,7.586,3.946,0.1471548,7.908,-0.003291885,-0.004048196,0.0007852825
"2017-10-02 06:20:00",16982,"CKVY",12.54,28.89,28.9,29.08,28.77,97,97.3,97,0.522,28.2,28.34,28.03,3.069,3.175,116.7,9.13,4.384,0.4707591,7.908,-0.003291885,-0.004048196,0.0007852825
"2017-10-02 06:25:00",16983,"CKVY",12.53,28.77,28.86,28.95,28.77,96.8,97.1,96.7,0.518,28.08,28.21,27.96,3.011,3.028,117.1,7.202,4.603,1.123689,7.908,-0.003291885,-0.004048196,0.0007852825
"2017-10-02 06:30:00",16984,"CKVY",12.54,28.7,28.79,28.89,28.64,96.8,96.9,96.7,0.517,28,28.11,27.84,2.762,2.899,125.6,10.41,3.069,2.152414,7.909,-0.003054794,-0.003707365,0.006224226
"2017-10-02 06:35:00",16985,"CKVY",12.53,28.64,28.63,28.77,28.46,96.7,96.9,96.6,0.515,27.82,27.99,27.64,2.569,2.639,127,7.469,3.507,3.643748,7.908,-0.003054794,-0.003707365,0.006224226
"2017-10-02 06:40:00",16986,"CKVY",12.54,28.58,28.55,28.64,28.4,96.7,96.8,96.6,0.514,27.73,27.84,27.59,2.702,2.617,122.6,7.635,4.384,6.39244,7.908,-0.003054794,-0.003707365,0.006224226
"2017-10-02 06:45:00",16987,"CKVY",12.55,28.51,28.53,28.64,28.39,96.9,96.9,96.6,0.513,27.73,27.87,27.62,3.067,2.872,143.2,5.793,4.384,10.83028,7.909,-0.003943439,-0.003959717,0.01696323
"2017-10-02 06:50:00",16988,"CKVY",12.56,28.58,28.48,28.58,28.33,96.7,96.9,96.7,0.514,27.7,27.79,27.55,3.229,3.186,131.7,10.16,4.165,16.6006,7.909,-0.003943439,-0.003959717,0.01696323
"2017-10-02 06:55:00",16989,"CKVY",12.58,28.76,28.6,28.76,28.45,96.5,96.8,96.5,0.517,27.76,27.9,27.61,3.05,3.146,109.5,7.002,3.946,22.72504,7.909,-0.003943439,-0.003959717,0.01696323
"2017-10-02 07:00:00",16990,"CKVY",12.65,28.89,28.78,28.95,28.64,95.8,96.5,95.7,0.515,27.83,27.94,27.71,2.958,3.039,117.8,8.24,3.946,30.46947,7.908,-0.002925865,-0.002831948,0.03974586
"2017-10-02 07:05:00",16991,"CKVY",12.73,29.01,28.96,29.14,28.77,95,95.8,95,0.514,27.82,27.97,27.63,2.788,2.849,112.1,7.343,3.288,44.1751,7.908,-0.002925865,-0.002831948,0.03974586
"2017-10-02 07:10:00",16992,"CKVY",12.92,29.38,29.41,29.76,28.95,93.8,95,93.8,0.515,28.06,28.5,27.63,2.519,2.653,120.3,7.969,2.63,67.6643,7.908,-0.002925865,-0.002831948,0.03974586
"2017-10-02 07:15:00",16993,"CKVY",13.34,30.25,29.92,30.31,29.44,93,94,93,0.529,28.28,28.62,27.89,2.355,2.387,123.2,6.789,3.507,97.89101,7.908,0.002192868,0.00271425,0.07604442
"2017-10-02 07:20:00",16994,"CKVY",13.72,30.62,30.33,30.62,30.06,92.8,93,92.1,0.536,28.41,28.81,28.04,2.629,2.497,134.2,10.46,4.603,126.5741,7.911,0.002192868,0.00271425,0.07604442
"2017-10-02 07:25:00",16995,"CKVY",13.49,29.94,30.23,30.68,29.75,91.5,93.3,91.5,0.514,28.4,28.87,27.59,2.797,2.756,138.8,7.068,3.507,130.0354,7.912,0.002192868,0.00271425,0.07604442
"2017-10-02 07:30:00",16996,"CKVY",13.41,30,29.95,30.18,29.75,93.8,93.9,91.5,0.528,28.15,28.59,27.64,2.928,2.879,160.6,8.61,3.946,101.9425,7.912,0.004042846,0.004829126,0.1174097
"2017-10-02 07:35:00",16997,"CKVY",13.36,29.94,30,30.18,29.87,93.5,93.8,93.4,0.525,28.37,28.59,28.2,2.885,2.896,182.3,9.24,4.165,66.24585,7.912,0.004042846,0.004829126,0.1174097
"2017-10-02 07:40:00",16998,"CKVY",13.37,30.12,30.03,30.18,29.87,93.4,93.9,93.3,0.529,28.4,28.62,28.23,3.109,2.967,171.5,5.979,4.165,48.56709,7.912,0.004042846,0.004829126,0.1174097
"2017-10-02 07:45:00",16999,"CKVY",13.4,30.37,30.26,30.43,30.12,93.3,94.1,93.1,0.533,28.67,28.86,28.47,3.173,3.143,169.1,7.104,4.165,59.76124,7.912,0.005694426,0.006557284,0.1606687
"2017-10-02 07:50:00",17000,"CKVY",13.44,30.55,30.44,30.61,30.31,93.6,93.6,92.5,0.539,28.68,28.99,28.41,3.053,3.155,189.8,11.67,3.946,78.16392,7.912,0.005694426,0.006557284,0.1606687
"2017-10-02 07:55:00",17001,"CKVY",13.49,30.43,30.48,30.68,30.37,93.1,93.8,92.9,0.534,28.77,29.09,28.57,2.941,2.991,211.9,10.47,3.946,100.4303,7.913,0.005694426,0.006557284,0.1606687
"2017-10-02 08:00:00",17002,"CKVY",13.53,30.74,30.66,30.86,30.43,93.6,94.1,93.1,0.543,29.06,29.27,28.67,2.625,2.775,200.4,11.66,3.288,115.827,7.912,0.008967348,0.01005682,0.2044113
"2017-10-02 08:05:00",17003,"CKVY",13.62,30.74,30.73,30.86,30.61,91.6,93.7,91.4,0.532,28.86,29.27,28.42,2.434,2.499,202.7,14.72,3.507,126.5289,7.913,0.008967348,0.01005682,0.2044113
"2017-10-02 08:10:00",17004,"CKVY",13.7,30.92,30.81,30.99,30.61,92.5,92.8,91.3,0.541,28.74,29.14,28.38,2.266,2.321,201.5,11.05,3.507,136.6589,7.912,0.008967348,0.01005682,0.2044113
"2017-10-02 08:15:00",17005,"CKVY",14,31.79,31.1,31.85,30.74,93.1,93.3,91.4,0.564,29.09,30.12,28.54,2.674,2.495,202.7,13.12,4.822,154.3197,7.912,0.01339112,0.01475949,0.2479892
"2017-10-02 08:20:00",17006,"CKVY",13.9,31.36,31.71,31.98,31.36,91.2,93.2,90.7,0.543,29.66,30.07,29.08,3.023,2.827,210,12.98,4.603,202.641,7.912,0.01339112,0.01475949,0.2479892
"2017-10-02 08:25:00",17007,"CKVY",13.85,31.54,31.42,31.73,31.23,93,93.1,91,0.557,29.34,29.94,28.96,3.586,3.314,210.4,12.89,5.918,232.5946,7.912,0.01339112,0.01475949,0.2479892
"2017-10-02 08:30:00",17008,"CKVY",13.82,31.48,31.47,31.73,31.3,91.2,93,91,0.546,29.46,29.93,29.05,3.669,3.622,211.1,9.75,5.042,250.5728,7.912,0.01870612,0.02056547,0.2905152
"2017-10-02 08:35:00",17009,"CKVY",13.79,32.35,31.82,32.41,31.42,92.8,92.8,90.2,0.574,29.75,30.55,28.93,3.918,3.825,205.7,12.19,5.48,250.0569,7.912,0.01870612,0.02056547,0.2905152
"2017-10-02 08:40:00",17010,"CKVY",13.77,31.97,32.04,32.41,31.79,88.9,92.8,87.6,0.542,29.27,30.5,28.57,3.973,3.971,201.6,9.72,5.918,281.4157,7.912,0.01870612,0.02056547,0.2905152
"2017-10-02 08:45:00",17011,"CKVY",13.76,32.52,32.03,32.58,31.78,90.8,90.8,87.5,0.566,29.07,30.2,28.55,4.062,4.052,209.1,14.18,5.699,308.7187,7.912,0.02465709,0.02721281,0.3321336
"2017-10-02 08:50:00",17012,"CKVY",13.74,34.19,33.65,34.37,32.58,86,92.1,86,0.574,30.71,31.34,29.99,4.135,4.092,172.6,11.57,5.918,340.1778,7.912,0.02465709,0.02721281,0.3321336
"2017-10-02 08:55:00",17013,"CKVY",13.73,34.31,34.1,34.56,33.63,82.4,87.5,80.5,0.552,29.66,30.99,28.63,4.074,4.11,192.2,17.22,6.357,368.4389,7.911,0.02465709,0.02721281,0.3321336
"2017-10-02 09:00:00",17014,"CKVY",13.73,35.18,34.45,35.36,33.82,79,87.4,79,0.548,30.26,31.32,29.14,3.845,3.958,191,20.5,5.261,405.1637,7.912,0.03394733,0.03764357,0.3716325
"2017-10-02 09:05:00",17015,"CKVY",13.73,33.57,34.44,35.3,33.45,77.14,79.13,74.19,0.502,27.82,29.43,26.93,3.51,3.65,201.2,16.72,4.603,413.8079,7.912,0.03394733,0.03764357,0.3716325
"2017-10-02 09:10:00",17016,"CKVY",13.74,33.51,33.37,33.63,33.14,80.9,83.9,77.14,0.525,28.16,29.02,27.18,3.196,3.393,181.6,22.91,4.603,345.3392,7.912,0.03394733,0.03764357,0.3716325
"2017-10-02 09:15:00",17017,"CKVY",13.74,34,33.81,34.06,33.51,81.3,85.8,80.6,0.538,29.2,30.27,28.32,3.177,3.115,179.4,18.19,4.384,280.9925,7.912,0.02440317,0.02784098,0.4108731
"2017-10-02 09:20:00",17018,"CKVY",13.74,33.75,33.95,34.19,33.69,82.5,86.1,80.2,0.541,29.24,30.48,28.45,3.282,3.213,160.8,11.46,5.918,233.6625,7.912,0.02440317,0.02784098,0.4108731
"2017-10-02 09:25:00",17019,"CKVY",13.74,33.25,33.36,33.94,33.01,83.5,86.2,82.5,0.537,29.14,29.59,28.72,3.498,3.366,160,17.86,5.699,230.7315,7.912,0.02440317,0.02784098,0.4108731
"2017-10-02 09:30:00",17020,"CKVY",13.74,33.44,33.56,33.99,33.13,86.4,86.4,82.4,0.559,29.35,30.18,28.42,3.557,3.53,142.3,13.14,5.261,225.3195,7.912,0.02178138,0.02468615,0.4464057
"2017-10-02 09:35:00",17021,"CKVY",13.73,33.93,33.47,33.99,33.13,84.7,86.6,82.2,0.559,29.26,30.03,28.43,3.337,3.451,139.7,22.12,5.042,209.6248,7.913,0.02178138,0.02468615,0.4464057
"2017-10-02 09:40:00",17022,"CKVY",13.73,34.73,34.13,34.79,33.87,82,84.5,78.98,0.559,29.05,29.89,28.18,2.898,3.169,157.5,8.92,3.946,222.3793,7.912,0.02178138,0.02468615,0.4464057
"2017-10-02 09:45:00",17023,"CKVY",13.72,36.03,35.66,36.22,34.73,78.19,82.1,75.76,0.561,29.81,30.98,28.67,2.611,2.763,180.6,21.04,4.822,290.8923,7.913,0.0324265,0.0361384,0.4800381
"2017-10-02 09:50:00",17024,"CKVY",13.73,36.83,35.77,36.83,35.29,76.1,80.3,73.76,0.564,29.19,30.93,27.88,2.43,2.601,188.7,38.14,4.384,395.2476,7.912,0.0324265,0.0361384,0.4800381
"2017-10-02 09:55:00",17025,"CKVY",13.73,36.65,36.66,37.27,36.09,68.96,77.75,68.44,0.507,28.92,30.89,27.25,2.523,2.396,129.8,24.02,5.699,520.8603,7.912,0.0324265,0.0361384,0.4800381
"2017-10-02 10:00:00",17026,"CKVY",13.74,38.26,37.37,38.26,36.65,75.69,77.34,69.06,0.593,29.41,31.5,27.47,2.45,2.487,126.3,17.77,5.042,619.1647,7.912,0.06528115,0.07144153,0.511377
"2017-10-02 10:05:00",17027,"CKVY",13.74,36.59,37.91,38.5,36.52,72.84,76.23,68.06,0.534,29.66,31.34,28.53,2.954,2.569,118.9,36.62,8.33,695.3463,7.911,0.06528115,0.07144153,0.511377
"2017-10-02 10:10:00",17028,"CKVY",13.75,36.77,37.1,37.63,36.46,71.56,78.5,71.32,0.529,29.81,31.2,28.45,3.034,3.044,172.9,46.82,6.138,647.7746,7.911,0.06528115,0.07144153,0.511377
"2017-10-02 10:15:00",17029,"CKVY",13.74,38.18,37.04,38.31,36.39,70.66,74.68,69.46,0.552,28.72,29.84,27.98,2.734,2.948,203.7,39.04,2.85,557.7353,7.913,0.0535338,0.05936426,0.539711
"2017-10-02 10:20:00",17030,"CKVY",13.74,38.18,39.22,40.34,38.12,68.26,73.51,65.2,0.533,29.92,31.73,28.08,2.115,2.414,156.6,26.64,4.384,501.3706,7.912,0.0535338,0.05936426,0.539711
"2017-10-02 10:25:00",17031,"CKVY",13.73,38.73,38.57,38.98,38.12,67.98,70.8,66.06,0.543,28.98,30.19,28.27,1.914,1.98,109.1,36.75,4.603,545.2521,7.912,0.0535338,0.05936426,0.539711
"2017-10-02 10:30:00",17032,"CKVY",13.73,38.73,39.37,40.21,38.61,66.05,72.65,64.13,0.527,29.48,31.91,27.72,2.109,1.932,342.1,82.3,4.822,608.4863,7.913,0.06439923,0.07078706,0.5652978
"2017-10-02 10:35:00",17033,"CKVY",13.74,38.91,38.92,39.34,38.54,66.6,69.89,64.03,0.535,28.82,30.05,27.62,2.159,2.262,291,20,5.918,628.8947,7.912,0.06439923,0.07078706,0.5652978
"2017-10-02 10:40:00",17034,"CKVY",13.73,40.07,39.46,40.2,38.85,70.09,70.09,63.19,0.589,29.08,31.23,28.03,2.03,2.039,223.8,42.24,4.822,638.7824,7.913,0.06439923,0.07078706,0.5652978
"2017-10-02 10:45:00",17035,"CKVY",13.73,40.32,40.4,41,39.82,63.84,70.06,61.75,0.542,29.35,31.36,27.94,2.551,2.302,221.7,38.63,6.138,659.075,7.913,0.07144829,0.07858353,0.588272
"2017-10-02 10:50:00",17036,"CKVY",13.73,41.43,40.58,41.49,39.82,62.57,68.34,60.38,0.555,29.13,31.23,27.87,3.147,2.82,270.9,30.86,6.138,689.96,7.913,0.07144829,0.07858353,0.588272
"2017-10-02 10:55:00",17037,"CKVY",13.73,39.08,40.04,41.61,38.96,61.85,65.04,55.6,0.5,27.18,30.63,25.21,3.773,3.606,280.5,33.1,6.357,701.8248,7.913,0.07144829,0.07858353,0.588272
"2017-10-02 11:00:00",17038,"CKVY",13.73,39.45,39.35,39.82,39.08,62.67,67.17,61.85,0.514,28.09,29.76,27.14,3.302,3.616,308.8,17.9,4.822,603.0244,7.914,0.05981272,0.06770141,0.6085969
"2017-10-02 11:05:00",17039,"CKVY",13.73,40.07,39.73,40.31,39.27,60.75,64.18,57.35,0.511,27.29,29.01,25.54,3.295,3.309,264.9,25.29,7.891,494.2692,7.913,0.05981272,0.06770141,0.6085969
"2017-10-02 11:10:00",17040,"CKVY",13.73,39.14,39.76,40.19,39.08,61.09,64.32,59.14,0.495,27.55,28.77,26.56,3.756,3.376,232.4,18.77,8.99,430.2308,7.914,0.05981272,0.06770141,0.6085969
"2017-10-02 11:15:00",17041,"CKVY",13.72,40.43,39.57,40.43,38.83,60.61,67.54,60.61,0.517,27.99,29.61,26.83,5.185,4.299,235.9,15.28,12.06,462.7038,7.913,0.05735503,0.06544176,0.6254057
"2017-10-02 11:20:00",17042,"CKVY",13.72,40.18,40.61,41.17,40,57.07,61.57,55.6,0.482,27.02,28.5,25.69,6.606,5.911,224.2,15.58,11.84,575.4446,7.914,0.05735503,0.06544176,0.6254057
"2017-10-02 11:25:00",17043,"CKVY",13.72,40.24,40.82,41.72,39.99,60.84,61.09,56.49,0.515,27.47,29.17,25.96,7.357,6.953,209.8,14.39,11.84,700.5623,7.914,0.05735503,0.06544176,0.6254057
"2017-10-02 11:30:00",17044,"CKVY",13.72,41.47,41.44,42.16,40.3,57.58,61.77,54.63,0.511,27.67,29.08,26.52,7.459,7.587,212.1,15.22,9.64,839.9387,7.914,0.09084017,0.1045919,0.6386512
"2017-10-02 11:35:00",17045,"CKVY",13.73,42.4,42.35,43.02,41.41,55.35,57.99,52.91,0.509,27.46,28.69,26.33,6.29,6.695,190.8,30.21,11.4,895.5545,7.914,0.09084017,0.1045919,0.6386512
"2017-10-02 11:40:00",17046,"CKVY",13.73,41.16,42.06,42.64,41.03,55.31,57.31,52.26,0.485,27,28.3,25.39,6.478,6.477,199.9,16.08,11.4,907.5953,7.915,0.09084017,0.1045919,0.6386512
"2017-10-02 11:45:00",17047,"CKVY",13.73,41.84,41.72,42.27,41.03,49.99,56.75,49.58,0.45,25.81,27.36,24.5,5.871,6.201,200.5,16.3,8.33,900.538,7.914,0.09678739,0.111547,0.6488697
"2017-10-02 11:50:00",17048,"CKVY",13.74,43.88,43.41,44.31,41.9,45.36,54.15,45.36,0.442,26.26,28.22,24.11,5.814,5.896,207.9,23.37,8.11,894.2827,7.915,0.09678739,0.111547,0.6488697
"2017-10-02 11:55:00",17049,"CKVY",13.74,44.49,43.57,44.49,43.07,49.44,50.68,43.89,0.493,24.44,26.75,22.59,4.329,5.162,153.6,32.2,7.453,885.5899,7.915,0.09678739,0.111547,0.6488697
"2017-10-02 12:00:00",17050,"CKVY",13.74,43.13,44.15,45.11,43.13,42.82,49.51,42.14,0.405,24.16,26.78,21.95,4.783,4.455,186.2,22.21,10.52,875.398,7.915,0.1004661,0.1156173,0.6566526
"2017-10-02 12:05:00",17051,"CKVY",13.73,42.39,43.23,43.75,42.39,39.12,46.49,39.12,0.36,22.25,24.19,19.26,5.502,5.278,202.3,17.8,10.52,872.4553,7.915,0.1004661,0.1156173,0.6566526
"2017-10-02 12:10:00",17052,"CKVY",13.73,43.87,42.6,43.87,42.02,47.01,51.4,39.32,0.458,22.8,26.85,19.37,5.918,5.749,185.6,27.63,9.43,888.9994,7.916,0.1004661,0.1156173,0.6566526
"2017-10-02 12:15:00",17053,"CKVY",13.74,45.35,44.25,45.35,43.69,48.04,50.78,42.92,0.495,24.79,27.21,22.66,5.452,5.68,191.7,36.87,11.84,911.2344,7.915,0.1053098,0.1216666,0.6608517
"2017-10-02 12:20:00",17054,"CKVY",13.73,43.56,45.13,46.34,43.44,48.31,50.09,40.28,0.465,24.84,28.13,22.2,4.644,4.964,218.9,50.07,13.81,931.3842,7.918,0.1053098,0.1216666,0.6608517
"2017-10-02 12:25:00",17055,"CKVY",13.73,43,44.67,46.46,42.88,59.6,59.63,45.63,0.561,29.33,31.73,25.73,6.329,5.23,278.8,32.19,22.14,957.4907,7.918,0.1053098,0.1216666,0.6608517
"2017-10-02 12:30:00",17056,"CKVY",13.73,42.44,42.32,43.44,41.4,57.33,59.98,55.89,0.528,28.71,30.19,27.7,8.2,7.32,267.3,12.78,15.12,990.588,7.919,0.1148837,0.1308978,0.656487
"2017-10-02 12:35:00",17057,"CKVY",13.72,41.08,40.97,42.5,40.46,62.3,62.71,56.64,0.545,28.1,29.29,27.32,10.12,9.3,298.3,9.27,14.25,973.1412,7.918,0.1148837,0.1308978,0.656487
"2017-10-02 12:40:00",17058,"CKVY",13.72,39.78,40.38,41.26,39.66,63.02,64.12,58.77,0.524,28.08,29.6,26.78,9.57,9.95,297,12.26,12.28,804.4058,7.919,0.1148837,0.1308978,0.656487
"2017-10-02 12:45:00",17059,"CKVY",13.73,39.96,40.05,40.52,39.72,60.13,64.77,59.1,0.504,27.91,29.07,26.89,8.36,8.88,309,14.94,10.3,565.1572,7.918,0.05102412,0.06371493,0.652105
"2017-10-02 12:50:00",17060,"CKVY",13.73,40.95,40.17,41.01,39.77,59.86,61.47,57.87,0.521,27.17,28.43,26.22,6.76,7.576,308,17.81,8.99,380.976,7.918,0.05102412,0.06371493,0.652105
"2017-10-02 12:55:00",17061,"CKVY",13.74,40.7,40.18,41.01,39.65,57.9,60.58,56.12,0.499,26.69,28.07,25.59,6.183,6.473,278.5,11.97,11.18,345.6428,7.919,0.05102412,0.06371493,0.652105
"2017-10-02 13:00:00",17062,"CKVY",13.74,40.02,40.69,41.5,39.95,56.8,60.37,56.12,0.477,27.03,28.7,25.66,5.886,6.123,284.8,12.94,10.74,381.8732,7.919,0.04694723,0.05785487,0.6454756
"2017-10-02 13:05:00",17063,"CKVY",13.74,41.13,40.49,41.13,39.89,58.11,60.16,56.87,0.509,27.13,28.01,25.91,5.863,5.742,289.4,24.83,8.33,342.7098,7.918,0.04694723,0.05785487,0.6454756
"2017-10-02 13:10:00",17064,"CKVY",13.74,42.37,42.07,43.23,40.94,56.8,61.05,52.04,0.522,27.76,29.5,25.92,4.793,5.353,290.2,36.01,7.891,317.6923,7.92,0.04694723,0.05785487,0.6454756
"2017-10-02 13:15:00",17065,"CKVY",13.75,43.23,44.18,45.33,42.37,51.25,59.14,50.29,0.487,28.34,29.77,26.45,4.468,4.301,169.8,62.57,10.52,504.1629,7.919,0.06608217,0.07737412,0.633843
"2017-10-02 13:20:00",17066,"CKVY",13.75,41.25,41.32,43.17,40.82,55.5,57.42,51.18,0.489,26.21,27.32,25.35,4.469,4.567,233.4,33.82,10.3,624.8204,7.918,0.06608217,0.07737412,0.633843
"2017-10-02 13:25:00",17067,"CKVY",13.75,42.61,41.66,42.98,40.76,52.62,57.01,52.62,0.488,26.53,28.44,25.35,4.882,4.597,278.8,47.95,9.43,666.3839,7.918,0.06608217,0.07737412,0.633843
"2017-10-02 13:30:00",17068,"CKVY",13.75,40.08,40.97,42.67,39.9,56.39,56.74,51.59,0.474,25.76,27.18,24.92,5.853,5.664,297.3,10.58,10.52,483.4926,7.919,0.04868412,0.05880679,0.6208555
"2017-10-02 13:35:00",17069,"CKVY",13.75,40.39,40.3,40.7,39.96,60.61,61.88,55.64,0.516,26.59,28.31,25.62,6.16,5.94,307.1,12.82,8.77,372.3303,7.918,0.04868412,0.05880679,0.6208555
"2017-10-02 13:40:00",17070,"CKVY",13.75,39.83,40.15,40.64,39.77,59.27,60.75,57.7,0.494,27.2,28.04,26.44,7.368,6.74,305,11.86,12.06,300.9101,7.918,0.04868412,0.05880679,0.6208555
"2017-10-02 13:45:00",17071,"CKVY",13.76,39.28,39.47,39.77,39.21,64.35,64.38,58.79,0.525,27.17,28.32,26.28,7.548,7.493,331.9,22.74,11.84,238.5809,7.917,0.03428878,0.0441998,0.6026029
"2017-10-02 13:50:00",17072,"CKVY",13.76,39.16,38.79,39.34,38.29,63.01,65.21,62.29,0.511,27.63,28.46,26.71,7.786,7.76,338.4,15.93,10.52,243.3313,7.919,0.03428878,0.0441998,0.6026029
"2017-10-02 13:55:00",17073,"CKVY",13.77,38.54,38.88,39.4,38.48,66.72,67.61,63.08,0.529,28.42,29.24,27.68,7.379,7.634,340.9,10.92,10.96,256.6079,7.919,0.03428878,0.0441998,0.6026029
"2017-10-02 14:00:00",17074,"CKVY",13.77,39.96,38.94,40.09,38.42,62.64,67.99,62.64,0.525,28.31,29.43,27.46,6.651,7.013,350.4,13.52,8.77,267.5287,7.918,0.03637979,0.04566066,0.5809265
"2017-10-02 14:05:00",17075,"CKVY",13.77,42.13,40.87,42.25,39.9,61.41,65.93,59.14,0.559,28.91,30.98,27.2,5.927,6.246,4.157,23.93,8.33,398.0157,7.918,0.03637979,0.04566066,0.5809265
"2017-10-02 14:10:00",17076,"CKVY",13.77,39.9,40.94,42.31,39.9,60.86,63.4,58.9,0.508,28.48,30.29,27.31,5.922,5.959,10.09,15.31,10.08,522.6074,7.917,0.03637979,0.04566066,0.5809265
"2017-10-02 14:15:00",17077,"CKVY",13.77,40.15,39.86,40.58,39.29,60.24,65.11,59.79,0.508,27.89,29.33,26.64,5.597,5.758,25.19,18.04,7.453,516.9396,7.918,0.05260674,0.06266016,0.5568566
"2017-10-02 14:20:00",17078,"CKVY",13.78,40.71,40.46,40.9,40.09,58.87,61.96,58.84,0.508,27.8,28.63,27.22,5.245,5.324,16.33,26.5,6.576,380.2718,7.917,0.05260674,0.06266016,0.5568566
"2017-10-02 14:25:00",17079,"CKVY",13.78,41.02,40.62,41.02,40.22,53.56,59.08,53.56,0.467,26.53,27.48,25.46,4.282,4.668,355.8,29.05,8.11,255.8628,7.917,0.05260674,0.06266016,0.5568566
"2017-10-02 14:30:00",17080,"CKVY",13.78,40.77,41.15,41.64,40.77,51.15,56.03,51.15,0.442,25.59,26.7,24.13,4.013,4.148,344.9,13.5,7.453,279.8899,7.917,0.03769385,0.0464439,0.5314212
"2017-10-02 14:35:00",17081,"CKVY",13.78,41.21,41.05,41.27,40.71,56.37,56.4,51.05,0.495,25.75,26.89,24.08,4.424,4.179,347.2,26.63,8.55,299.8383,7.917,0.03769385,0.0464439,0.5314212
"2017-10-02 14:40:00",17082,"CKVY",13.78,40.78,41.04,41.46,40.66,54.35,57.23,53.56,0.47,26.03,27.3,25.26,4.637,4.59,351.8,21.77,7.014,297.2116,7.917,0.03769385,0.0464439,0.5314212
"2017-10-02 14:45:00",17083,"CKVY",13.79,40.78,41.15,41.71,40.59,52.63,57.43,52.15,0.455,26.04,27.36,24.82,4.646,4.542,347,19.58,7.891,258.0566,7.917,0.03366045,0.04224679,0.5022997
"2017-10-02 14:50:00",17084,"CKVY",13.79,41.15,41.08,41.52,40.72,52.25,57.23,51.64,0.458,25.58,27.21,24.54,4.75,4.784,5.142,18.04,8.33,222.8425,7.917,0.03366045,0.04224679,0.5022997
"2017-10-02 14:55:00",17085,"CKVY",13.79,41.4,41.2,41.58,40.9,54.14,56.61,51.95,0.479,25.83,27.17,24.79,4.741,4.79,357.2,20.94,7.453,200.3265,7.916,0.03366045,0.04224679,0.5022997
"2017-10-02 15:00:00",17086,"CKVY",13.78,41.28,41.16,41.58,40.9,56.61,56.61,53.32,0.499,26.12,27.04,25.36,4.779,4.896,17.67,17.71,7.672,197.0262,7.917,0.03024364,0.0391422,0.4700797
"2017-10-02 15:05:00",17087,"CKVY",13.78,41.4,41.48,41.83,41.15,54.04,57.64,53.22,0.478,26.71,27.75,25.71,4.611,4.649,20.43,33.26,7.453,206.2249,7.917,0.03024364,0.0391422,0.4700797
"2017-10-02 15:10:00",17088,"CKVY",13.79,41.46,41.6,42.26,40.97,58.67,59.19,54.14,0.521,27.26,28.2,26.02,5.101,4.792,335.2,17.78,12.06,232.314,7.917,0.03024364,0.0391422,0.4700797
"2017-10-02 15:15:00",17089,"CKVY",13.78,41.28,41.09,41.71,40.6,67.46,69.86,58.88,0.594,30.73,32.43,28.11,6.437,5.749,351.6,15.23,15.12,273.9051,7.917,0.03684392,0.04561782,0.4337792
"2017-10-02 15:20:00",17090,"CKVY",13.79,39.73,40.65,41.34,39.55,71.09,71.5,67.42,0.59,31.48,32.5,30.77,8.73,7.534,351.6,11.95,19.29,311.7246,7.917,0.03684392,0.04561782,0.4337792
"2017-10-02 15:25:00",17091,"CKVY",13.79,40.29,40.22,40.97,39.49,69.72,73.15,66.56,0.591,31.43,32.66,30.05,9.92,9.31,330.6,19.36,17.1,309.0496,7.917,0.03684392,0.04561782,0.4337792
"2017-10-02 15:30:00",17092,"CKVY",13.8,38,39.17,40.35,37.88,77.27,77.27,69.86,0.599,31.51,32.15,30.93,10.54,10.15,334.8,13.73,17.32,255.7954,7.916,0.02711182,0.03558025,0.3949222
"2017-10-02 15:35:00",17093,"CKVY",13.8,37.51,37.78,38.19,37.45,77.58,78.09,76.34,0.59,31.35,31.91,30.83,10.3,10.51,337.5,13.54,17.1,182.1182,7.916,0.02711182,0.03558025,0.3949222
"2017-10-02 15:40:00",17094,"CKVY",13.81,36.77,37.06,37.57,36.58,80,80.2,77.61,0.591,31.15,31.48,30.79,11.05,10.71,337.3,10.26,18.85,125.3803,7.915,0.02711182,0.03558025,0.3949222
"2017-10-02 15:45:00",17095,"CKVY",13.81,36.58,36.57,36.83,36.27,79.88,81.2,79.22,0.586,31.01,31.59,30.52,11.24,11.16,335.7,12.3,16,90.87337,7.917,0.01446647,0.02063649,0.3563351
"2017-10-02 15:50:00",17096,"CKVY",13.84,36.58,36.49,36.71,36.21,77.85,79.84,77.85,0.571,30.55,31.08,30.22,10.78,11.05,339.2,11.01,13.37,73.59307,7.916,0.01446647,0.02063649,0.3563351
"2017-10-02 15:55:00",17097,"CKVY",13.63,36.27,36.53,36.95,36.09,80.6,80.6,77.75,0.584,30.61,31.13,30.08,9.59,10.17,331.1,14.84,12.93,67.7534,7.916,0.01446647,0.02063649,0.3563351
"2017-10-02 16:00:00",17098,"CKVY",13.25,36.09,36.36,36.58,36.09,80.7,82.9,80.4,0.581,31.19,31.84,30.75,8.26,8.97,334.6,15.28,10.3,64.03207,7.916,0.01226207,0.01776706,0.3160118
"2017-10-02 16:05:00",17099,"CKVY",13.89,35.84,35.8,36.09,35.53,82.3,83.4,80,0.586,30.59,31.36,30.01,6.544,7.509,356.3,21.7,8.11,64.98841,7.916,0.01226207,0.01776706,0.3160118
"2017-10-02 16:10:00",17100,"CKVY",13.87,36.46,36.33,36.71,35.84,76.76,84.4,76.76,0.56,30.89,31.99,29.87,5.161,5.681,357.2,21.79,10.52,80.7035,7.917,0.01226207,0.01776706,0.3160118
"2017-10-02 16:15:00",17101,"CKVY",13.88,36.95,36.79,37.08,36.34,76.1,80.6,75.42,0.566,30.47,31.31,29.73,4.686,4.784,352.6,12.81,9.43,110.7607,7.917,0.01500086,0.019201,0.274098
"2017-10-02 16:20:00",17102,"CKVY",13.88,37.58,37.27,37.58,36.89,75.7,78.13,74.77,0.577,30.51,31.19,29.95,5.847,5.061,341.8,15.54,13.37,145.2745,7.917,0.01500086,0.019201,0.274098
"2017-10-02 16:25:00",17103,"CKVY",13.87,38.45,37.93,38.51,37.45,74.67,76.83,73.16,0.589,30.53,31.22,30.04,7.038,6.637,342.9,13.83,12.28,179.0049,7.917,0.01500086,0.019201,0.274098
"2017-10-02 16:30:00",17104,"CKVY",13.87,38.94,38.6,39.07,38.2,70.42,74.6,69.94,0.567,30.06,31.27,29.41,8.23,7.824,340.4,10.98,13.81,216.5114,7.917,0.02124083,0.02720662,0.2311634
"2017-10-02 16:35:00",17105,"CKVY",13.87,38.33,38.58,39.37,38.02,72.41,72.82,68.91,0.569,29.98,30.63,29.33,8.73,8.54,330.7,13.25,14.47,252.375,7.916,0.02124083,0.02720662,0.2311634
"2017-10-02 16:40:00",17106,"CKVY",13.87,39.56,39.26,39.93,38.33,68.6,72.89,67.26,0.566,30.4,31.15,29.5,8.65,8.74,336.4,17.79,11.62,259.5621,7.916,0.02124083,0.02720662,0.2311634
"2017-10-02 16:45:00",17107,"CKVY",13.86,39.44,39.62,40.06,39.07,65.34,69.46,64.17,0.536,29.31,30.64,28.35,8.38,8.46,344.4,16.72,12.28,257.4467,7.915,0.02400928,0.0324144,0.1876492
"2017-10-02 16:50:00",17108,"CKVY",13.86,38.09,38.71,39.44,38.09,67.13,67.82,65.07,0.522,28.55,29.21,28.06,7.862,8.06,334.4,13.41,11.84,231.5541,7.916,0.02400928,0.0324144,0.1876492
"2017-10-02 16:55:00",17109,"CKVY",13.87,37.84,37.9,38.15,37.72,68.61,70.43,66.99,0.529,28.52,29.27,27.99,7.839,7.891,340.4,13.98,10.96,187.6457,7.916,0.02400928,0.0324144,0.1876492
"2017-10-02 17:00:00",17110,"CKVY",13.79,37.72,37.92,38.09,37.72,68.1,70.43,68.03,0.522,28.63,29.29,28.14,7.221,7.517,333.8,12.46,10.52,132.0336,7.916,0.01423114,0.02171752,0.1443161
"2017-10-02 17:05:00",17111,"CKVY",13.19,37.91,37.81,37.97,37.6,69.85,69.88,67.82,0.54,28.49,28.99,28.02,6.37,6.886,345.5,12.77,8.55,85.52764,7.916,0.01423114,0.02171752,0.1443161
"2017-10-02 17:10:00",17112,"CKVY",13.11,37.84,37.86,38.09,37.72,70.09,70.5,68.34,0.54,28.69,29.16,28.33,5.507,5.908,352,12.34,7.891,65.21353,7.916,0.01423114,0.02171752,0.1443161
"2017-10-02 17:15:00",17113,"CKVY",13.07,37.84,37.94,38.09,37.78,72.97,72.97,69.81,0.562,29.51,30.05,28.88,4.099,4.799,357.9,15.8,3.726,48.68885,7.916,0.009909052,0.01554343,0.101494
"2017-10-02 17:20:00",17114,"CKVY",13.04,37.04,37.51,37.97,36.98,75.17,75.51,72.97,0.561,30.03,30.37,29.62,3.534,3.634,30.39,35.71,7.014,35.17613,7.916,0.009909052,0.01554343,0.101494
"2017-10-02 17:25:00",17115,"CKVY",13.02,36.86,36.9,37.1,36.67,76.2,76.2,73.93,0.565,29.67,30.21,29.18,2.268,2.942,342.4,38.51,5.042,25.07885,7.917,0.009909052,0.01554343,0.101494
"2017-10-02 17:30:00",17116,"CKVY",13.01,36.49,36.67,36.92,36.36,81.4,81.4,75.24,0.595,30.55,31.36,29.66,1.923,2.094,138.4,44.47,3.069,18.23631,7.917,0.005130097,0.007671742,0.06130436
"2017-10-02 17:35:00",17117,"CKVY",12.98,35.99,36.2,36.49,35.87,83.1,84.9,81.3,0.596,31.42,32.19,31.13,1.714,1.948,82.9,17.92,5.042,15.34433,7.917,0.005130097,0.007671742,0.06130436
"2017-10-02 17:40:00",17118,"CKVY",12.98,35.5,35.8,36.11,35.37,83.7,85.6,83.1,0.588,31.54,32.21,30.96,2.497,1.952,89.2,10.14,6.138,13.42752,7.918,0.005130097,0.007671742,0.06130436
"2017-10-02 17:45:00",17119,"CKVY",12.97,35.62,35.52,35.62,35.37,81.5,87.1,81.5,0.576,31.13,32.15,30.41,3.01,2.741,111,21.75,5.261,10.48342,7.918,0.002502293,0.003814072,0.02926328
"2017-10-02 17:50:00",17120,"CKVY",12.96,35.62,35.55,35.68,35.37,82.8,83.5,81.4,0.584,30.76,31.12,30.38,2.377,2.728,149.7,46.05,2.63,6.820477,7.918,0.002502293,0.003814072,0.02926328
"2017-10-02 17:55:00",17121,"CKVY",12.96,34.94,35.31,35.68,34.88,85.7,86,82.8,0.589,31.21,31.78,30.75,3.602,2.975,282.9,28.41,13.37,3.801161,7.919,0.002502293,0.003814072,0.02926328
"2017-10-02 18:00:00",17122,"CKVY",12.95,34.82,34.87,35.13,34.69,85.9,87.3,85.5,0.588,31.14,31.62,30.85,4.474,4.022,324.9,17.62,8.33,2.077058,7.922,0.002448813,0.004103788,0.01224109
"2017-10-02 18:05:00",17123,"CKVY",12.93,34.76,34.82,34.88,34.69,86,86.6,85.5,0.587,31.11,31.28,30.85,6.487,5.452,333.6,15.98,10.96,1.276359,7.924,0.002448813,0.004103788,0.01224109
"2017-10-02 18:10:00",17124,"CKVY",12.93,34.69,34.78,34.88,34.63,88.3,88.3,85.8,0.601,31.23,31.61,30.84,6.372,6.499,331.9,15.58,10.96,1.128048,7.924,0.002448813,0.004103788,0.01224109
"2017-10-02 18:15:00",17125,"CKVY",12.93,34.26,34.45,34.69,34.2,91.2,91.2,88.2,0.61,31.61,32.07,31.22,6.354,6.445,323.2,13.98,8.55,0.9931903,7.924,0.001751406,0.00216921,0.003584066
"2017-10-02 18:20:00",17126,"CKVY",12.93,33.64,33.84,34.26,33.52,93,93.1,90.8,0.607,31.72,31.94,31.54,5.767,6.081,312.8,11.48,7.891,0.6953064,7.925,0.001751406,0.00216921,0.003584066
"2017-10-02 18:25:00",17127,"CKVY",12.92,33.34,33.5,33.71,33.28,93.6,93.7,92.4,0.604,31.65,31.96,31.44,5.415,5.671,317.9,11.31,8.33,0.3890522,7.926,0.001751406,0.00216921,0.003584066
"2017-10-02 18:30:00",17128,"CKVY",12.92,33.4,33.36,33.52,33.21,94.1,94.2,93.2,0.608,31.72,31.97,31.49,5.199,5.301,314,10.11,7.234,0.1536666,7.926,0.0009424192,0.001175322,8.003055E-005
"2017-10-02 18:35:00",17129,"CKVY",12.91,32.9,33.09,33.46,32.78,95.2,95.2,94.1,0.603,31.71,32.01,31.49,5.105,5.152,317.2,9.54,7.891,0.03200692,7.926,0.0009424192,0.001175322,8.003055E-005
"2017-10-02 18:40:00",17130,"CKVY",12.91,32.78,32.86,33.03,32.72,95.8,95.9,95.2,0.604,31.76,31.97,31.62,4.385,4.683,330.2,12.31,5.261,0,7.927,0.0009424192,0.001175322,8.003055E-005
"2017-10-02 18:45:00",17131,"CKVY",12.91,32.66,32.76,32.9,32.66,96.2,96.2,95.8,0.603,31.74,31.85,31.61,3.774,4.052,347.5,12.71,3.946,0,7.928,0.0005474149,0.0006988021,2.5E-007
"2017-10-02 18:50:00",17132,"CKVY",12.91,32.79,32.77,32.91,32.66,96.3,96.5,96.2,0.607,31.83,32,31.69,2.992,3.344,351.6,12.72,4.165,0,7.929,0.0005474149,0.0006988021,2.5E-007
"2017-10-02 18:55:00",17133,"CKVY",12.9,32.79,32.78,32.91,32.66,96.1,96.3,96,0.606,31.8,31.95,31.67,2.705,2.815,348.9,10.72,4.603,0,7.928,0.0005474149,0.0006988021,2.5E-007
"2017-10-02 19:00:00",17134,"CKVY",12.9,32.85,32.81,32.91,32.67,95.8,96.2,95.8,0.606,31.8,31.9,31.67,2.638,2.675,347,7.248,3.946,0,7.929,0.0003782371,0.0005113491,2.5E-007
"2017-10-02 19:05:00",17135,"CKVY",12.9,32.79,32.85,32.98,32.73,95.9,96,95.7,0.605,31.8,31.92,31.68,2.398,2.525,10.61,9.63,2.411,0,7.928,0.0003782371,0.0005113491,2.5E-007
"2017-10-02 19:10:00",17136,"CKVY",12.9,32.67,32.72,32.86,32.61,96.3,96.3,95.9,0.604,31.73,31.85,31.62,2.308,2.399,8.72,5.641,3.507,0,7.928,0.0003782371,0.0005113491,2.5E-007
"2017-10-02 19:15:00",17137,"CKVY",12.89,32.55,32.62,32.79,32.49,96.1,96.3,96,0.6,31.67,31.85,31.52,2.151,2.186,10.58,8.2,3.288,0,7.927,0.0003453035,0.0004797654,2.5E-007
"2017-10-02 19:20:00",17138,"CKVY",12.89,32.55,32.61,32.74,32.43,95.3,96.1,95.3,0.595,31.49,31.69,31.23,2.216,2.205,3.337,8.08,3.069,0,7.929,0.0003453035,0.0004797654,2.5E-007
"2017-10-02 19:25:00",17139,"CKVY",12.89,32.56,32.6,32.68,32.43,95.2,95.4,95.1,0.594,31.39,31.5,31.23,1.777,2.015,348.8,8.27,1.973,0,7.928,0.0003453035,0.0004797654,2.5E-007
"2017-10-02 19:30:00",17140,"CKVY",12.89,32.56,32.57,32.68,32.37,95,95.3,95,0.594,31.34,31.48,31.13,1.152,1.45,7.198,12.15,1.754,0,7.928,0.0003515396,0.000502563,2.5E-007
"2017-10-02 19:35:00",17141,"CKVY",12.88,32.49,32.5,32.62,32.31,94.3,95.1,94.1,0.587,31.12,31.37,30.83,0.807,0.981,354,30.26,2.411,0,7.928,0.0003515396,0.000502563,2.5E-007
"2017-10-02 19:40:00",17142,"CKVY",12.88,30.33,31.7,32.62,30.33,94.6,94.8,93.5,0.54,30.25,31.25,28.92,1.295,0.918,256.6,15.18,4.165,0,7.929,0.0003515396,0.000502563,2.5E-007
"2017-10-02 19:45:00",17143,"CKVY",12.88,30.27,30.28,30.45,30.15,97.1,97.1,94.6,0.553,29.3,29.64,28.83,2.06,1.737,252,6.624,3.946,0,7.928,0.0002821147,0.0004218936,2.5E-007
"2017-10-02 19:50:00",17144,"CKVY",12.88,30.4,30.36,30.46,30.21,97.8,97.9,97.1,0.56,29.74,29.92,29.48,2.134,2.117,267.2,12.31,2.192,0,7.929,0.0002821147,0.0004218936,2.5E-007
"2017-10-02 19:55:00",17145,"CKVY",12.88,30.71,30.57,30.77,30.33,98.2,98.3,97.8,0.569,30.09,30.33,29.78,1.768,2.016,285,7.404,2.63,0,7.928,0.0002821147,0.0004218936,2.5E-007
"2017-10-02 20:00:00",17146,"CKVY",12.87,31.27,31.04,31.33,30.71,98.5,98.5,98.2,0.584,30.64,30.95,30.26,1.123,1.439,273.7,17.64,2.411,0,7.929,0.0001720695,0.0002420766,2.5E-007
"2017-10-02 20:05:00",17147,"CKVY",12.87,31.39,31.29,31.46,31.15,98.4,98.5,98.4,0.587,30.9,31.06,30.75,0.746,0.882,344.3,23.06,0.877,0,7.929,0.0001720695,0.0002420766,2.5E-007
"2017-10-02 20:10:00",17148,"CKVY",12.87,31.7,31.62,31.95,31.33,98.1,98.5,98.1,0.592,31.19,31.47,30.93,0.315,0.547,347.1,7.889,0.877,0,7.928,0.0001720695,0.0002420766,2.5E-007
"2017-10-02 20:15:00",17149,"CKVY",12.87,32.32,32.09,32.32,31.76,97.5,98.1,97.5,0.603,31.55,31.75,31.28,0.444,0.372,342.9,10.16,1.973,0,7.929,0.0001116928,0.0001712566,2.5E-007
"2017-10-02 20:20:00",17150,"CKVY",12.86,32.51,32.41,32.57,32.26,95.3,97.5,95.3,0.594,31.57,31.79,31.26,1.129,0.739,349.6,10.63,4.384,0,7.929,0.0001116928,0.0001712566,2.5E-007
"2017-10-02 20:25:00",17151,"CKVY",12.86,32.38,32.51,32.69,32.26,94,95.3,94,0.583,31.06,31.39,30.74,1.567,1.391,352.3,6.488,2.85,0,7.929,0.0001116928,0.0001712566,2.5E-007
"2017-10-02 20:30:00",17152,"CKVY",12.86,32.32,32.31,32.45,32.14,94.1,94.2,93.9,0.582,30.8,30.96,30.59,1.545,1.527,4.58,1.919,1.534,0,7.929,0.0002875609,0.0004304714,2.5E-007
"2017-10-02 20:35:00",17153,"CKVY",12.86,32.32,32.26,32.38,32.07,94.3,94.3,93.8,0.583,30.74,30.89,30.51,1.304,1.489,19.55,13.38,1.754,0,7.928,0.0002875609,0.0004304714,2.5E-007
"2017-10-02 20:40:00",17154,"CKVY",12.86,31.95,32.17,32.38,31.89,94.5,94.6,94.2,0.576,30.76,30.94,30.51,1.292,1.24,81.6,15.98,2.192,0,7.928,0.0002875609,0.0004304714,2.5E-007
"2017-10-02 20:45:00",17155,"CKVY",12.86,30.65,31.35,32.01,30.65,94.9,94.9,94.4,0.549,29.96,30.62,29.36,1.642,1.472,110.8,7.534,3.069,0,7.928,0.0003421639,0.0005058809,2.5E-007
"2017-10-02 20:50:00",17156,"CKVY",12.85,30.16,30.48,30.78,30.16,96.5,96.5,94.9,0.547,29.43,29.57,29.27,1.675,1.684,129.1,6.499,2.192,0,7.929,0.0003421639,0.0005058809,2.5E-007
"2017-10-02 20:55:00",17157,"CKVY",12.85,29.66,29.81,30.22,29.54,96.7,96.8,96.3,0.537,28.93,29.35,28.68,1.871,1.748,151.5,7.173,2.63,0,7.928,0.0003421639,0.0005058809,2.5E-007
"2017-10-02 21:00:00",17158,"CKVY",12.85,29.36,29.43,29.73,29.23,97.3,97.3,96.7,0.534,28.68,28.96,28.41,1.974,1.94,139.2,3.807,3.069,0,7.929,0.0002559271,0.0003647406,2.5E-007
"2017-10-02 21:05:00",17159,"CKVY",12.85,29.23,29.11,29.42,28.86,97.5,97.6,97.1,0.532,28.45,28.75,28.15,1.993,1.941,170.5,27.44,2.411,0,7.927,0.0002559271,0.0003647406,2.5E-007
"2017-10-02 21:10:00",17160,"CKVY",12.85,28.62,28.86,29.23,28.62,97.8,97.8,97.5,0.52,28.28,28.64,28,1.871,1.955,228,7.361,2.411,0,7.928,0.0002559271,0.0003647406,2.5E-007
"2017-10-02 21:15:00",17161,"CKVY",12.84,28.81,28.78,28.93,28.5,98.2,98.2,97.7,0.527,28.29,28.47,27.96,1.558,1.758,221.5,1.741,2.192,0,7.929,0.0001849672,0.0002596914,2.5E-007
"2017-10-02 21:20:00",17162,"CKVY",12.84,28.44,28.48,28.87,28.25,98.1,98.2,98,0.518,28,28.42,27.75,1.444,1.421,179.6,27.83,2.85,0,7.929,0.0001849672,0.0002596914,2.5E-007
"2017-10-02 21:25:00",17163,"CKVY",12.84,28.81,28.89,29.12,28.38,98.3,98.4,98,0.527,28.46,28.72,27.89,1.783,1.623,214.1,10.82,3.507,0,7.929,0.0001849672,0.0002596914,2.5E-007
"2017-10-02 21:30:00",17164,"CKVY",12.84,28.13,28.45,28.87,28.01,97.4,98.3,97.4,0.508,27.92,28.45,27.37,2.278,1.996,229.1,8.04,3.726,0,7.929,0.000152402,0.0002156137,2.5E-007
"2017-10-02 21:35:00",17165,"CKVY",12.84,26.96,27.43,28.13,26.96,96.2,97.4,96.2,0.478,26.6,27.48,26.03,2.419,2.475,243.9,6.323,2.411,0,7.929,0.000152402,0.0002156137,2.5E-007
"2017-10-02 21:40:00",17166,"CKVY",12.84,27.14,26.99,27.2,26.77,97,97,96.2,0.486,26.14,26.46,25.86,1.698,2.087,290.3,13.05,1.315,0,7.929,0.000152402,0.0002156137,2.5E-007
"2017-10-02 21:45:00",17167,"CKVY",12.83,28.01,27.49,28.01,27.08,97.8,97.9,97,0.508,26.85,27.47,26.34,1.266,1.415,357.1,9.57,2.411,0,7.929,0.0002253168,0.0003148821,2.5E-007
"2017-10-02 21:50:00",17168,"CKVY",12.83,28.62,28.35,28.62,28.07,98.3,98.4,97.8,0.523,27.9,28.22,27.54,1.214,1.233,23.1,19.93,2.411,0,7.93,0.0002253168,0.0003148821,2.5E-007
"2017-10-02 21:55:00",17169,"CKVY",12.82,28.69,28.49,28.75,28.25,98.2,98.4,98.2,0.524,28.07,28.33,27.82,1.578,1.394,91.6,4.865,2.411,0,7.929,0.0002253168,0.0003148821,2.5E-007
"2017-10-02 22:00:00",17170,"CKVY",12.83,28.5,28.58,28.75,28.38,98.1,98.3,98.1,0.519,28.13,28.33,27.92,1.505,1.552,114.2,13.54,2.192,0,7.93,0.0001349228,0.0001940442,2.5E-007
"2017-10-02 22:05:00",17171,"CKVY",12.81,28.25,28.23,28.5,28.01,97.7,98.1,97.6,0.512,27.69,28.03,27.43,1.716,1.579,134.3,4.803,3.069,0,7.929,0.0001349228,0.0001940442,2.5E-007
"2017-10-02 22:10:00",17172,"CKVY",12.83,28.19,28.08,28.25,27.82,97.5,97.8,97.4,0.51,27.48,27.7,27.2,1.616,1.676,137.3,5.904,2.192,0,7.929,0.0001349228,0.0001940442,2.5E-007
"2017-10-02 22:15:00",17173,"CKVY",12.83,28.81,28.45,28.87,28.07,97.9,98,97.5,0.525,27.89,28.37,27.46,1.566,1.602,120,6.42,1.973,0,7.93,0.0001676609,0.0002388239,2.5E-007
"2017-10-02 22:20:00",17174,"CKVY",12.82,29.31,29.22,29.49,28.75,98,98.2,97.9,0.537,28.75,29.02,28.24,1.781,1.616,124.7,13.15,4.384,0,7.93,0.0001676609,0.0002388239,2.5E-007
"2017-10-02 22:25:00",17175,"CKVY",12.82,29.37,29.37,29.5,29.25,97.6,98.1,97.5,0.536,28.82,29.01,28.64,2.316,2.016,134,5.97,3.946,0,7.93,0.0001676609,0.0002388239,2.5E-007
"2017-10-02 22:30:00",17176,"CKVY",12.82,29.31,29.35,29.5,29.19,97.4,97.6,97.4,0.534,28.73,28.87,28.57,2.935,2.641,128.2,9.71,4.165,0,7.93,0.0001869822,0.0002594478,2.5E-007
"2017-10-02 22:35:00",17177,"CKVY",12.82,29.44,29.45,29.56,29.25,97.1,97.5,97.1,0.535,28.79,28.94,28.59,3.079,3.065,109.6,7.815,4.165,0,7.929,0.0001869822,0.0002594478,2.5E-007
"2017-10-02 22:40:00",17178,"CKVY",12.82,30,29.75,30.06,29.5,97.1,97.2,97,0.547,29.02,29.34,28.77,3.171,3.132,122.6,7.073,4.165,0,7.929,0.0001869822,0.0002594478,2.5E-007
"2017-10-02 22:45:00",17179,"CKVY",12.81,30.18,30.12,30.37,29.93,96.9,97.2,96.9,0.55,29.38,29.59,29.21,3.308,3.246,112.9,8.16,4.603,0,7.929,0.0002770771,0.0003676793,2.5E-007
"2017-10-02 22:50:00",17180,"CKVY",12.81,30.49,30.35,30.49,30.18,96.4,97,96.4,0.554,29.54,29.74,29.41,3.297,3.328,114.3,6.987,4.165,0,7.929,0.0002770771,0.0003676793,2.5E-007
"2017-10-02 22:55:00",17181,"CKVY",12.81,30.8,30.67,30.92,30.37,96.5,96.6,96.3,0.561,29.79,30.05,29.46,3.253,3.232,124.5,13.18,4.384,0,7.929,0.0002770771,0.0003676793,2.5E-007
"2017-10-02 23:00:00",17182,"CKVY",12.81,30.99,30.91,31.11,30.74,95.7,96.5,95.7,0.561,29.94,30.14,29.78,3.201,3.26,134.1,7.473,4.384,0,7.928,0.0003469875,0.0004601274,2.5E-007
"2017-10-02 23:05:00",17183,"CKVY",12.81,31.23,31.11,31.36,30.86,95.3,95.7,95.3,0.564,29.98,30.2,29.76,3.144,3.152,126.5,8,4.165,0,7.928,0.0003469875,0.0004601274,2.5E-007
"2017-10-02 23:10:00",17184,"CKVY",12.8,31.42,31.36,31.54,31.17,93.7,95.2,93.7,0.559,29.92,30.1,29.71,3.212,3.236,111,6.511,4.165,0,7.928,0.0003469875,0.0004601274,2.5E-007
"2017-10-02 23:15:00",17185,"CKVY",12.8,31.48,31.46,31.54,31.36,93.8,93.9,93.6,0.561,29.87,29.99,29.74,2.84,2.995,95.4,9.36,3.288,0,7.928,0.0005113572,0.0006857911,2.5E-007
"2017-10-02 23:20:00",17186,"CKVY",12.8,31.73,31.59,31.73,31.36,95.1,95.1,93.7,0.575,30.15,30.49,29.82,2.3,2.585,86.9,10.83,2.411,0,7.928,0.0005113572,0.0006857911,2.5E-007
"2017-10-02 23:25:00",17187,"CKVY",12.79,31.66,31.69,31.79,31.6,94.2,95.2,94.2,0.568,30.38,30.52,30.18,1.68,1.991,97,15.98,2.192,0,7.928,0.0005113572,0.0006857911,2.5E-007
"2017-10-02 23:30:00",17188,"CKVY",12.79,31.85,31.76,31.91,31.6,94,94.3,94,0.571,30.27,30.43,30.11,1.335,1.512,102.8,10.35,1.973,0,7.928,0.000414505,0.000587674,2.5E-007
"2017-10-02 23:35:00",17189,"CKVY",12.79,31.79,31.78,31.91,31.66,94.2,94.3,93.8,0.57,30.28,30.41,30.13,1.188,1.248,22.89,21.56,1.534,0,7.928,0.000414505,0.000587674,2.5E-007
"2017-10-02 23:40:00",17190,"CKVY",12.79,31.11,31.38,31.85,30.98,95,95,94.1,0.56,29.95,30.41,29.62,1.225,1.201,303.2,14.12,2.411,0,7.928,0.000414505,0.000587674,2.5E-007
"2017-10-02 23:45:00",17191,"CKVY",12.79,31.04,31.11,31.23,30.98,94.9,95.3,94.9,0.558,29.88,30.04,29.74,0.942,1.116,312.1,25.2,1.534,0,7.928,0.0002978201,0.0004466657,2.5E-007
"2017-10-02 23:50:00",17192,"CKVY",12.79,30.36,30.73,31.16,30.3,95.4,95.4,94.8,0.545,29.48,29.88,29.13,1.029,0.903,223,9.72,2.85,0,7.927,0.0002978201,0.0004466657,2.5E-007
"2017-10-02 23:55:00",17193,"CKVY",12.78,29.86,29.97,30.36,29.68,96.4,96.4,95.4,0.54,28.95,29.23,28.73,1.351,1.192,249.5,11.34,3.069,0,7.928,0.0002978201,0.0004466657,2.5E-007
"2017-10-03 00:00:00",17194,"CKVY",12.79,30.42,30,30.48,29.68,97.1,97.1,96.4,0.556,29.2,29.77,28.81,1.772,1.551,280.3,21.7,2.411,0,7.927,0.000233424,0.0003469978,2.5E-007
"2017-10-03 00:05:00",17195,"CKVY",12.78,30.79,30.6,30.85,30.36,95.9,97.1,95.9,0.558,29.74,29.96,29.53,1.702,1.826,252.8,38.02,1.973,0,7.927,0.000233424,0.0003469978,2.5E-007
"2017-10-03 00:10:00",17196,"CKVY",12.78,31.1,30.97,31.22,30.73,94.7,95.9,94.6,0.558,29.78,29.94,29.64,1.287,1.461,299.6,13.21,1.754,0,7.927,0.000233424,0.0003469978,2.5E-007
"2017-10-03 00:15:00",17197,"CKVY",12.78,30.73,30.9,31.29,30.6,94.1,94.6,93.6,0.546,29.42,29.86,29.06,1.58,1.402,296.1,7.114,4.384,0,7.928,0.0003020756,0.0004394409,2.5E-007
"2017-10-03 00:20:00",17198,"CKVY",12.77,30.73,30.72,30.85,30.6,94.3,94.5,94.1,0.547,29.28,29.43,29.13,1.82,1.698,326.4,11.34,2.63,0,7.928,0.0003020756,0.0004394409,2.5E-007
"2017-10-03 00:25:00",17199,"CKVY",12.78,30.6,30.71,30.79,30.54,94.6,94.7,94.2,0.546,29.29,29.4,29.15,1.521,1.733,314.2,22.98,1.754,0,7.926,0.0003020756,0.0004394409,2.5E-007
"2017-10-03 00:30:00",17200,"CKVY",12.77,30.23,30.4,30.73,30.23,94.9,94.9,94.5,0.539,29.06,29.35,28.89,0.734,1.145,172,18.23,0.658,0,7.928,0.0003410724,0.0004983545,2.5E-007
"2017-10-03 00:35:00",17201,"CKVY",12.77,30.17,30.22,30.36,30.11,95.7,95.8,94.9,0.543,29.04,29.21,28.87,0.501,0.589,190,25.83,1.754,0,7.927,0.0003410724,0.0004983545,2.5E-007
"2017-10-03 00:40:00",17202,"CKVY",12.77,30.36,30.26,30.42,30.11,95.3,95.8,95.3,0.545,29.15,29.29,29.02,0.799,0.602,229,12.56,1.754,0,7.927,0.0003410724,0.0004983545,2.5E-007
"2017-10-03 00:45:00",17203,"CKVY",12.76,30.36,30.34,30.48,30.23,95.8,95.8,95.3,0.547,29.19,29.41,29.05,1.286,1.045,226.9,8.78,2.192,0,7.928,0.0001940603,0.0003000862,2.5E-007
"2017-10-03 00:50:00",17204,"CKVY",12.76,30.48,30.36,30.48,30.23,95.8,95.9,95.6,0.55,29.29,29.44,29.13,1.302,1.331,282.8,23.07,1.754,0,7.927,0.0001940603,0.0003000862,2.5E-007
"2017-10-03 00:55:00",17205,"CKVY",12.76,30.11,30.37,30.54,30.11,95.6,95.9,95.6,0.541,29.3,29.51,29.01,1.39,1.309,231.8,30.73,2.411,0,7.928,0.0001940603,0.0003000862,2.5E-007
"2017-10-03 01:00:00",17206,"CKVY",12.75,30.36,30.29,30.42,30.23,95.8,95.8,95.6,0.547,29.22,29.35,29.11,1.475,1.437,209.8,3.987,2.411,0,7.927,0.0002571325,0.0003785756,2.5E-007
"2017-10-03 01:05:00",17207,"CKVY",12.76,30.11,30.14,30.36,29.98,96,96.1,95.7,0.543,29.1,29.31,28.93,1.887,1.647,215.3,4.676,3.069,0,7.928,0.0002571325,0.0003785756,2.5E-007
"2017-10-03 01:10:00",17208,"CKVY",12.75,30.17,30.16,30.29,29.98,96.5,96.6,96,0.547,29.24,29.42,29.01,2.061,2.06,222.5,4.029,3.069,0,7.927,0.0002571325,0.0003785756,2.5E-007
"2017-10-03 01:15:00",17209,"CKVY",12.75,30.36,30.25,30.42,30.11,96.4,96.6,96.3,0.551,29.38,29.54,29.25,1.885,1.948,235.6,7.236,2.192,0,7.928,0.0002759339,0.0003915287,2.5E-007
"2017-10-03 01:20:00",17210,"CKVY",12.75,30.42,30.44,30.6,30.23,96.6,96.7,96.4,0.553,29.58,29.75,29.34,1.623,1.801,258.8,7.255,2.411,0,7.928,0.0002759339,0.0003915287,2.5E-007
"2017-10-03 01:25:00",17211,"CKVY",12.74,30.48,30.49,30.6,30.36,96.4,96.6,96.3,0.554,29.6,29.75,29.46,1.327,1.433,248.3,9.66,1.754,0,7.928,0.0002759339,0.0003915287,2.5E-007
"2017-10-03 01:30:00",17212,"CKVY",12.75,30.73,30.62,30.85,30.42,96.4,96.6,96.3,0.559,29.72,29.96,29.53,1.4,1.357,288.7,12.01,2.192,0,7.928,0.0002367535,0.0003434317,2.5E-007
"2017-10-03 01:35:00",17213,"CKVY",12.74,30.66,30.75,30.85,30.6,96.7,96.7,96.4,0.559,29.9,30.03,29.76,1.504,1.438,288.2,7.47,2.411,0,7.928,0.0002367535,0.0003434317,2.5E-007
"2017-10-03 01:40:00",17214,"CKVY",12.75,30.48,30.56,30.73,30.36,96.4,96.7,96.4,0.554,29.69,29.89,29.47,1.563,1.536,263.5,12.18,2.192,0,7.928,0.0002367535,0.0003434317,2.5E-007
"2017-10-03 01:45:00",17215,"CKVY",12.74,29.98,30.27,30.54,29.98,96.2,96.5,96.2,0.542,29.35,29.66,29.04,1.732,1.662,238.7,4.547,2.63,0,7.927,0.0002376558,0.0003444058,2.5E-007
"2017-10-03 01:50:00",17216,"CKVY",12.74,29.74,29.85,30.05,29.74,96.3,96.4,96.1,0.537,28.91,29.1,28.76,1.527,1.636,279.2,14.29,1.754,0,7.927,0.0002376558,0.0003444058,2.5E-007
"2017-10-03 01:55:00",17217,"CKVY",12.74,29.86,29.83,29.98,29.68,96.6,96.6,96.3,0.541,28.95,29.12,28.77,1.319,1.406,335.9,40.79,1.973,0,7.927,0.0002376558,0.0003444058,2.5E-007
"2017-10-03 02:00:00",17218,"CKVY",12.73,29.74,29.89,30.05,29.61,94.8,96.9,94.8,0.528,28.94,29.26,28.32,1.253,1.251,32.32,9.92,2.85,0,7.928,0.000232633,0.0003395783,2.5E-007
"2017-10-03 02:05:00",17219,"CKVY",12.73,29.61,29.7,29.8,29.49,95.1,95.1,94.1,0.527,28.34,28.5,28.04,1.592,1.395,60.97,20.23,3.069,0,7.928,0.000232633,0.0003395783,2.5E-007
"2017-10-03 02:10:00",17220,"CKVY",12.71,29.37,29.34,29.61,29.12,94.1,95.1,94,0.516,27.99,28.39,27.75,2.187,1.902,54.7,14.19,3.069,0,7.928,0.000232633,0.0003395783,2.5E-007
"2017-10-03 02:15:00",17221,"CKVY",12.73,28.75,29.08,29.55,28.63,93.6,94.3,93.4,0.501,27.53,28.1,27.04,2.4,2.285,360,12.42,3.507,0,7.928,0.0003743703,0.0005338564,2.5E-007
"2017-10-03 02:20:00",17222,"CKVY",12.71,28.75,28.65,28.81,28.44,93,93.7,93,0.498,26.94,27.23,26.72,2.451,2.452,352.8,4.641,3.069,0,7.929,0.0003743703,0.0005338564,2.5E-007
"2017-10-03 02:25:00",17223,"CKVY",12.71,28.82,28.77,28.88,28.57,92.8,93.1,92.6,0.498,26.96,27.13,26.8,2.492,2.451,5.073,7.709,3.288,0,7.928,0.0003743703,0.0005338564,2.5E-007
"2017-10-03 02:30:00",17224,"CKVY",12.72,29.38,29.13,29.38,28.75,93.1,93.3,92.7,0.511,27.37,27.64,26.92,2.311,2.475,24.37,7.123,2.85,0,7.928,0.0005227256,0.0007207647,2.5E-007
"2017-10-03 02:35:00",17225,"CKVY",12.71,29.5,29.41,29.62,29.19,93.8,93.9,93.1,0.518,27.77,28.08,27.5,1.951,2.133,36.54,5.155,1.973,0,7.928,0.0005227256,0.0007207647,2.5E-007
"2017-10-03 02:40:00",17226,"CKVY",12.7,27.28,28.55,29.62,27.28,93,94,90.7,0.468,26.68,28.1,25.34,1.716,1.744,261,77.04,3.507,0,7.928,0.0005227256,0.0007207647,2.5E-007
"2017-10-03 02:45:00",17227,"CKVY",12.7,27.83,27.38,27.89,26.9,96,96.1,93,0.495,26.06,26.91,25.37,1.999,1.867,267.5,12.09,3.946,0,7.928,0.0004158048,0.0005905793,2.5E-007
"2017-10-03 02:50:00",17228,"CKVY",12.7,28.27,28.06,28.27,27.77,96.2,96.4,96,0.505,27.12,27.32,26.79,2.137,2.089,287.6,13.27,2.63,0,7.928,0.0004158048,0.0005905793,2.5E-007
"2017-10-03 02:55:00",17229,"CKVY",12.7,28.14,28.35,28.7,28.02,95.4,96.4,95.3,0.498,27.33,27.79,26.86,1.985,2.179,250.2,30.96,1.973,0,7.929,0.0004158048,0.0005905793,2.5E-007
"2017-10-03 03:00:00",17230,"CKVY",12.69,28.27,28.16,28.39,27.96,95.9,95.9,95.3,0.503,27.06,27.37,26.8,1.284,1.587,244.2,14.44,1.315,0,7.929,0.0002846899,0.0004011163,2.5E-007
"2017-10-03 03:05:00",17231,"CKVY",12.68,29.01,28.69,29.01,28.27,96.3,96.4,95.9,0.521,27.75,28.09,27.25,1.19,1.172,291,10.49,1.973,0,7.928,0.0002846899,0.0004011163,2.5E-007
"2017-10-03 03:10:00",17232,"CKVY",12.68,29.25,29.14,29.32,28.95,95.9,96.3,95.9,0.524,28.18,28.33,28.01,1.31,1.248,303.2,4.295,2.192,0,7.928,0.0002846899,0.0004011163,2.5E-007
"2017-10-03 03:15:00",17233,"CKVY",12.68,29.44,29.36,29.5,29.13,95.9,96,95.8,0.528,28.34,28.51,28.11,1.637,1.47,325.1,8.46,2.411,0,7.93,0.0002255992,0.0003323316,2.5E-007
"2017-10-03 03:20:00",17234,"CKVY",12.68,29.81,29.61,29.87,29.38,95.4,96,95.4,0.533,28.54,28.74,28.33,1.802,1.745,340.8,8.07,2.63,0,7.929,0.0002255992,0.0003323316,2.5E-007
"2017-10-03 03:25:00",17235,"CKVY",12.67,30,29.95,30.12,29.75,94,95.4,94,0.529,28.61,28.77,28.38,2.038,1.919,349.3,10.61,3.946,0,7.929,0.0002255992,0.0003323316,2.5E-007
"2017-10-03 03:30:00",17236,"CKVY",12.67,30.12,30,30.24,29.81,92.9,94,92.8,0.526,28.26,28.52,28.07,2.215,2.112,8.32,10.23,4.603,0,7.928,0.0003793852,0.0005392004,2.5E-007
"2017-10-03 03:35:00",17237,"CKVY",12.67,29.93,30.02,30.18,29.81,91.8,92.9,91.4,0.516,28.01,28.37,27.71,2.395,2.283,1.197,10.88,3.946,0,7.929,0.0003793852,0.0005392004,2.5E-007
"2017-10-03 03:40:00",17238,"CKVY",12.66,30.24,30.04,30.24,29.81,93.2,93.2,91.7,0.53,28.08,28.51,27.72,2.226,2.364,16.06,10.18,3.288,0,7.928,0.0003793852,0.0005392004,2.5E-007
"2017-10-03 03:45:00",17239,"CKVY",12.65,30.31,30.27,30.49,30.06,93,93.2,92.7,0.53,28.48,28.72,28.3,1.839,2.081,27.55,8.8,2.192,0,7.928,0.0005519939,0.0007726445,2.5E-007
"2017-10-03 03:50:00",17240,"CKVY",12.65,30.55,30.47,30.61,30.24,92.5,93.1,92.2,0.533,28.59,28.73,28.42,1.143,1.521,28.73,7.528,1.096,0,7.928,0.0005519939,0.0007726445,2.5E-007
"2017-10-03 03:55:00",17241,"CKVY",12.64,30.49,30.56,30.68,30.43,92.2,92.7,91.9,0.53,28.57,28.75,28.37,0.576,0.79,101.3,32.95,1.754,0,7.929,0.0005519939,0.0007726445,2.5E-007
"2017-10-03 04:00:00",17242,"CKVY",12.64,30.43,30.5,30.61,30.37,92.4,92.9,92.1,0.53,28.59,28.74,28.45,0.444,0.51,191.4,7.161,1.534,0,7.929,0.0003275526,0.0005028389,2.5E-007
"2017-10-03 04:05:00",17243,"CKVY",12.63,30.49,30.43,30.55,30.24,92.6,92.6,91.7,0.532,28.44,28.61,28.2,0.718,0.544,205.6,8.49,1.754,0,7.928,0.0003275526,0.0005028389,2.5E-007
"2017-10-03 04:10:00",17244,"CKVY",12.62,30.37,30.36,30.49,30.12,93.2,93.3,92.5,0.533,28.54,28.7,28.27,0.964,0.906,228.3,6.556,2.192,0,7.929,0.0003275526,0.0005028389,2.5E-007
"2017-10-03 04:15:00",17245,"CKVY",12.62,30.24,30.31,30.43,30.18,93.2,93.5,93.1,0.53,28.6,28.75,28.44,0.745,0.831,243.6,6.21,0,0,7.928,0.0002750916,0.0004286512,2.5E-007
"2017-10-03 04:20:00",17246,"CKVY",12.62,30.43,30.31,30.49,30.12,91.6,93.2,91.3,0.525,28.31,28.65,28.08,0.619,0.674,244.2,72.24,2.411,0,7.928,0.0002750916,0.0004286512,2.5E-007
"2017-10-03 04:25:00",17247,"CKVY",12.62,30.49,30.47,30.61,30.31,91.2,91.8,91.1,0.524,28.27,28.4,28.16,0.988,0.792,304.1,18.69,4.603,0,7.929,0.0002750916,0.0004286512,2.5E-007
"2017-10-03 04:30:00",17248,"CKVY",12.61,30.43,30.53,30.68,30.37,91.9,92.2,91.1,0.526,28.43,28.62,28.12,1.745,1.32,301.2,12.51,3.726,0,7.929,0.0003464909,0.0005331294,2.5E-007
"2017-10-03 04:35:00",17249,"CKVY",12.6,30.49,30.5,30.74,30.31,92.6,92.9,91.9,0.532,28.61,28.83,28.41,2.17,2.028,313,13.54,3.507,0,7.928,0.0003464909,0.0005331294,2.5E-007
"2017-10-03 04:40:00",17250,"CKVY",12.6,30.18,30.09,30.49,29.87,93.5,93.5,91.5,0.531,28.11,28.61,27.83,2.067,2.09,345.3,12.75,2.85,0,7.928,0.0003464909,0.0005331294,2.5E-007
"2017-10-03 04:45:00",17251,"CKVY",12.59,30.18,30.1,30.31,29.93,93.7,94.1,93.5,0.532,28.54,28.82,28.34,1.827,1.993,329,21.73,2.411,0,7.929,0.0004980433,0.0007053872,2.5E-007
"2017-10-03 04:50:00",17252,"CKVY",12.59,30.31,30.25,30.43,30.06,90.5,93.8,90.4,0.516,28.21,28.66,27.73,1.733,1.792,338,19.01,2.85,0,7.929,0.0004980433,0.0007053872,2.5E-007
"2017-10-03 04:55:00",17253,"CKVY",12.58,30.49,30.37,30.49,30.24,91.8,91.8,90.4,0.527,28.02,28.39,27.79,1.143,1.434,333.6,56.23,0.877,0,7.929,0.0004980433,0.0007053872,2.5E-007
"2017-10-03 05:00:00",17254,"CKVY",12.58,30.31,30.39,30.55,30.18,93.2,93.3,91.8,0.531,28.5,28.67,28.27,1.002,0.997,198.1,38.34,3.288,0,7.928,0.0004515868,0.0006681574,2.5E-007
"2017-10-03 05:05:00",17255,"CKVY",12.57,29.69,29.8,30.24,29.63,92.4,93.3,92.4,0.514,27.94,28.51,27.7,1.243,1.092,106.1,14.65,3.507,0,7.929,0.0004515868,0.0006681574,2.5E-007
"2017-10-03 05:10:00",17256,"CKVY",12.57,29.75,29.74,29.87,29.56,93.3,93.3,92.3,0.52,27.91,28.18,27.63,1.899,1.562,82.7,10.93,2.63,0,7.929,0.0004515868,0.0006681574,2.5E-007
"2017-10-03 05:15:00",17257,"CKVY",12.57,29.75,29.8,29.93,29.69,93,93.6,93,0.519,28.11,28.25,27.93,2.094,2.093,88.2,8.44,3.069,0,7.928,0.0004194609,0.0006113237,2.5E-007
"2017-10-03 05:20:00",17258,"CKVY",12.57,30.12,29.95,30.24,29.63,93.4,93.5,93,0.529,28.25,28.58,27.89,1.639,1.843,71.07,63.99,2.411,0,7.929,0.0004194609,0.0006113237,2.5E-007
"2017-10-03 05:25:00",17259,"CKVY",12.57,30,30.04,30.18,29.93,91.7,93.4,91.6,0.516,28.09,28.51,27.82,1.729,1.663,261.6,13.1,3.507,0,7.929,0.0004194609,0.0006113237,2.5E-007
"2017-10-03 05:30:00",17260,"CKVY",12.56,30.06,30.04,30.18,29.93,91.8,91.9,91.2,0.518,27.88,28.1,27.69,1.609,1.666,208.7,42.66,3.288,0,7.929,0.0004754265,0.0006869165,2.5E-007
"2017-10-03 05:35:00",17261,"CKVY",12.55,28.88,29.34,30.06,28.88,94,94,91.4,0.506,27.41,27.96,27.14,2.182,1.857,91.1,15.77,4.822,0,7.928,0.0004754265,0.0006869165,2.5E-007
"2017-10-03 05:40:00",17262,"CKVY",12.56,28.88,28.75,29.01,28.51,95.5,95.5,94,0.514,27.41,27.76,27.11,2.981,2.628,91.2,9.42,7.453,0,7.928,0.0004754265,0.0006869165,2.5E-007
"2017-10-03 05:45:00",17263,"CKVY",12.56,28.7,28.7,28.95,28.51,94.9,95.5,94.8,0.507,27.47,27.79,27.23,3.832,3.382,95.7,11.55,6.357,0,7.929,0.0004714348,0.0006440977,2.5E-007
"2017-10-03 05:50:00",17264,"CKVY",12.55,28.76,28.72,28.88,28.57,95.1,95.2,94.8,0.509,27.46,27.66,27.28,4.304,4.113,100.4,9.54,6.576,0,7.928,0.0004714348,0.0006440977,2.5E-007
"2017-10-03 05:55:00",17265,"CKVY",12.55,28.95,28.81,28.95,28.64,95.4,95.7,95.1,0.514,27.67,27.79,27.52,4.112,4.162,104.8,7.921,5.48,0,7.928,0.0004714348,0.0006440977,2.5E-007
"2017-10-03 06:00:00",17266,"CKVY",12.55,28.88,28.95,29.19,28.76,96,96,95.4,0.517,27.89,28.2,27.66,4.344,4.201,111.7,9.74,7.453,0,7.929,0.0004647572,0.0005963298,2.5E-007
"2017-10-03 06:05:00",17267,"CKVY",12.55,28.7,28.75,29.01,28.51,96.4,96.4,96,0.515,27.8,28.06,27.58,4.762,4.562,109.5,7.301,7.891,0.004591669,7.929,0.0004647572,0.0005963298,2.5E-007
"2017-10-03 06:10:00",17268,"CKVY",12.55,28.82,28.66,28.82,28.51,96.7,96.7,96.3,0.519,27.79,28.01,27.6,4.969,4.9,110.1,7.618,6.138,0.07346149,7.929,0.0004647572,0.0005963298,2.5E-007
"2017-10-03 06:15:00",17269,"CKVY",12.55,28.82,28.66,28.88,28.51,96,96.8,95.9,0.515,27.81,28.07,27.63,4.709,4.94,104.6,13.06,5.699,0.2629259,7.929,0.0004020384,0.0005040024,0.0005841927
"2017-10-03 06:20:00",17270,"CKVY",12.55,29.01,29.02,29.13,28.82,95,95.9,95,0.514,27.86,28.04,27.64,3.619,4.136,106,8.46,3.507,0.684899,7.93,0.0004020384,0.0005040024,0.0005841927
"2017-10-03 06:25:00",17271,"CKVY",12.55,29.19,29,29.19,28.82,94,95,93.4,0.512,27.53,27.79,27.22,2.919,3.265,97.2,14.73,4.603,1.334566,7.929,0.0004020384,0.0005040024,0.0005841927
"2017-10-03 06:30:00",17272,"CKVY",12.55,29.13,29.07,29.19,28.95,92.4,94,92.2,0.502,27.23,27.62,27.04,1.79,2.341,84,16.61,2.85,2.205467,7.929,0.0006173375,0.0008091698,0.005629789
"2017-10-03 06:35:00",17273,"CKVY",12.55,29.19,29.13,29.25,29.01,92.2,92.5,92.2,0.503,27.19,27.35,27.04,1.15,1.496,10.54,17.83,1.096,3.247021,7.929,0.0006173375,0.0008091698,0.005629789
"2017-10-03 06:40:00",17274,"CKVY",12.55,29.19,29.18,29.25,29.07,92.1,92.8,92.1,0.502,27.27,27.42,27.11,0.632,0.824,104.3,59.08,1.973,4.486818,7.929,0.0006173375,0.0008091698,0.005629789
"2017-10-03 06:45:00",17275,"CKVY",12.55,29.32,29.24,29.38,29.13,93.3,93.3,92.1,0.511,27.36,27.69,27.12,1.13,0.841,133.7,14.76,2.63,7.007889,7.929,-0.001840822,-0.001731411,0.0158804
"2017-10-03 06:50:00",17276,"CKVY",12.56,29.19,29.26,29.38,29.07,92.6,93.4,92.4,0.505,27.46,27.72,27.2,1.344,1.213,152.1,32.81,2.192,10.7618,7.929,-0.001840822,-0.001731411,0.0158804
"2017-10-03 06:55:00",17277,"CKVY",12.57,28.95,29.17,29.38,28.88,92.9,93.6,92.6,0.501,27.41,27.76,27.1,1.872,1.566,143.2,26.74,4.603,15.61208,7.929,-0.001840822,-0.001731411,0.0158804
"2017-10-03 07:00:00",17278,"CKVY",12.58,29.01,28.93,29.07,28.76,93.2,93.4,92.6,0.504,27.18,27.38,26.89,2.098,2.064,124.4,20.15,4.603,20.76502,7.929,-0.001044225,-0.0007955636,0.03744099
"2017-10-03 07:05:00",17279,"CKVY",12.58,29.01,29,29.13,28.76,92.7,93.5,92.1,0.501,27.17,27.49,26.89,2.321,2.265,157.5,43.14,3.288,24.65661,7.929,-0.001044225,-0.0007955636,0.03744099
"2017-10-03 07:10:00",17280,"CKVY",12.59,28.76,28.94,29.13,28.7,92.4,93.1,92.4,0.495,27.1,27.38,26.79,2.563,2.481,64.06,13.23,6.138,28.92537,7.929,-0.001044225,-0.0007955636,0.03744099
"2017-10-03 07:15:00",17281,"CKVY",12.6,28.57,28.69,28.82,28.51,93.3,93.6,92.2,0.496,26.92,27.2,26.63,3.002,2.721,89.2,15.69,5.699,31.78424,7.929,0.001966675,0.00256207,0.07303695
"2017-10-03 07:20:00",17282,"CKVY",12.62,28.51,28.56,28.7,28.45,93.4,93.7,93.3,0.495,26.93,27.09,26.76,2.826,2.939,45.92,44.66,3.069,35.39689,7.929,0.001966675,0.00256207,0.07303695
"2017-10-03 07:25:00",17283,"CKVY",12.64,28.64,28.76,29.01,28.51,94,94.1,93.2,0.501,27.18,27.48,26.79,2.221,2.422,60.83,39.22,5.261,38.85558,7.93,0.001966675,0.00256207,0.07303695
"2017-10-03 07:30:00",17284,"CKVY",12.65,28.51,28.51,28.76,28.27,95.4,95.4,93.6,0.505,27.1,27.46,26.69,2.272,2.206,52.76,10.95,5.699,44.47013,7.93,0.003643536,0.004278073,0.1142103
"2017-10-03 07:35:00",17285,"CKVY",12.67,28.27,28.4,28.64,28.2,95.8,95.9,95.3,0.503,27.33,27.51,27.14,3.38,2.741,40.22,10.57,6.138,51.05555,7.929,0.003643536,0.004278073,0.1142103
"2017-10-03 07:40:00",17286,"CKVY",12.71,28.45,28.35,28.64,28.14,96.1,96.2,95.5,0.508,27.32,27.67,27.02,4.527,4.123,51.3,10.78,6.795,58.70007,7.929,0.003643536,0.004278073,0.1142103
"2017-10-03 07:45:00",17287,"CKVY",12.74,28.51,28.28,28.57,27.89,96.7,96.7,96.1,0.513,27.39,27.76,27.01,4.586,4.619,41.91,9.29,7.014,66.5801,7.929,0.005106173,0.005790675,0.1573315
"2017-10-03 07:50:00",17288,"CKVY",12.79,28.2,28.29,28.7,27.96,96.2,96.9,96,0.503,27.42,27.92,26.99,4.263,4.437,53.04,14.21,4.822,76.09976,7.929,0.005106173,0.005790675,0.1573315
"2017-10-03 07:55:00",17289,"CKVY",12.84,28.39,28.37,28.64,28.2,96.6,96.7,96,0.509,27.48,27.82,27.22,3.704,4.015,64.77,25.8,5.042,84.78929,7.929,0.005106173,0.005790675,0.1573315
"2017-10-03 08:00:00",17290,"CKVY",12.88,28.14,28.23,28.39,28.02,96.1,96.6,96,0.502,27.33,27.54,27.05,3.143,3.365,63.47,15.53,4.822,90.33981,7.929,0.006772655,0.007523721,0.2011074
"2017-10-03 08:05:00",17291,"CKVY",12.96,28.51,28.23,28.51,27.89,96.1,96.3,95.6,0.509,27.25,27.54,26.83,3.387,3.308,100.9,14.02,6.795,94.80791,7.929,0.006772655,0.007523721,0.2011074
"2017-10-03 08:10:00",17292,"CKVY",13.02,28.39,28.53,28.76,28.33,96.5,96.6,96,0.509,27.64,27.88,27.42,3.462,3.356,78.97,18.14,5.48,103.6731,7.93,0.006772655,0.007523721,0.2011074
"2017-10-03 08:15:00",17293,"CKVY",13.09,28.51,28.55,28.95,28.33,96.7,96.9,96.3,0.513,27.7,28.15,27.41,4.073,3.783,87.3,16.79,5.699,112.8306,7.929,0.008988915,0.009856489,0.2446434
"2017-10-03 08:20:00",17294,"CKVY",13.19,28.51,28.4,28.76,27.89,96.2,96.7,96,0.51,27.47,27.85,26.92,3.967,3.994,88.2,10.87,5.48,123.4739,7.929,0.008988915,0.009856489,0.2446434
"2017-10-03 08:25:00",17295,"CKVY",13.3,28.64,28.62,28.88,28.33,95.1,96.4,95.1,0.507,27.57,27.98,27.23,3.896,4.023,57.39,18.74,5.48,134.5996,7.93,0.008988915,0.009856489,0.2446434
"2017-10-03 08:30:00",17296,"CKVY",13.43,29.13,28.76,29.19,28.57,94.8,95.1,94.3,0.516,27.42,27.86,27.17,3.479,3.652,42.58,17.91,5.042,152.3684,7.929,0.01203183,0.01318408,0.2874507
"2017-10-03 08:35:00",17297,"CKVY",13.51,28.76,29.06,29.75,28.51,93.9,95.8,93.7,0.502,27.74,28.69,26.96,3.157,3.364,2.622,21.68,4.822,167.7148,7.929,0.01203183,0.01318408,0.2874507
"2017-10-03 08:40:00",17298,"CKVY",13.59,29.01,29.29,29.75,28.76,93.7,95.2,93.7,0.507,27.95,28.55,27.23,3.082,3.041,94.5,24.02,5.918,176.3099,7.929,0.01203183,0.01318408,0.2874507
"2017-10-03 08:45:00",17299,"CKVY",13.65,29.25,28.93,29.38,28.57,94.7,94.8,93.1,0.517,27.39,28.07,26.85,2.812,3.106,100.5,21,6.576,181.5998,7.929,0.01454835,0.01589844,0.3289202
"2017-10-03 08:50:00",17300,"CKVY",13.68,29.25,29.29,29.44,29.13,91.8,94.8,91.8,0.502,27.59,28.07,27.06,1.971,2.364,209.3,72.06,1.754,182.2075,7.93,0.01454835,0.01589844,0.3289202
"2017-10-03 08:55:00",17301,"CKVY",13.76,29.38,29.31,29.63,29.13,92.3,93,91.9,0.507,27.38,27.79,27.06,1.407,1.758,222.7,32.43,2.85,186.0895,7.929,0.01454835,0.01589844,0.3289202
"2017-10-03 09:00:00",17302,"CKVY",13.87,29.62,29.68,29.99,29.38,90,92.9,90,0.499,27.55,27.96,26.99,1.05,1.062,55.81,48.69,3.507,197.0871,7.929,0.017879,0.01938298,0.3690287
"2017-10-03 09:05:00",17303,"CKVY",14.01,30.42,30.05,30.55,29.62,91.2,92.2,89.7,0.523,27.73,28.51,27.02,1.45,1.198,111.7,76.05,3.726,219.9308,7.929,0.017879,0.01938298,0.3690287
"2017-10-03 09:10:00",17304,"CKVY",13.96,30.73,30.39,30.85,30.18,92.3,92.5,89.7,0.535,28.05,28.92,27.57,1.806,1.556,163.3,24.77,4.822,254.9794,7.929,0.017879,0.01938298,0.3690287
"2017-10-03 09:15:00",17305,"CKVY",13.88,30.29,30.47,30.79,30.11,91,92.3,89.9,0.518,28.09,28.78,27.5,2.14,2.008,104,46.14,4.165,292.83,7.929,0.02655027,0.02866571,0.4069159
"2017-10-03 09:20:00",17306,"CKVY",13.83,31.41,31.18,31.78,30.23,88.7,93.4,88.7,0.529,29,29.6,27.89,2.191,2.129,108.2,43.75,4.165,327.6971,7.929,0.02655027,0.02866571,0.4069159
"2017-10-03 09:25:00",17307,"CKVY",13.79,31.96,31.4,31.96,30.85,91,92.3,87,0.555,28.57,29.98,27.53,2.084,2.131,146,40.71,4.384,368.643,7.93,0.02655027,0.02866571,0.4069159
"2017-10-03 09:30:00",17308,"CKVY",13.77,31.84,31.83,32.09,31.65,86.9,91.2,86.9,0.527,28.94,29.69,28.31,1.969,2.076,179.6,22.39,3.946,382.8069,7.928,0.03341714,0.03614671,0.4423675
"2017-10-03 09:35:00",17309,"CKVY",13.75,32.52,31.95,32.52,31.72,90,90,86.3,0.561,28.83,29.9,28.09,1.582,1.847,271.4,52.1,1.973,380.4002,7.929,0.03341714,0.03614671,0.4423675
"2017-10-03 09:40:00",17310,"CKVY",13.73,31.59,32.17,32.83,31.47,87.8,90.7,85.6,0.527,28.83,30.41,27.91,1.277,1.424,314.8,49.13,2.63,346.9247,7.929,0.03341714,0.03614671,0.4423675
"2017-10-03 09:45:00",17311,"CKVY",13.72,32.02,31.63,32.09,31.22,87.1,89,86.2,0.532,28.32,28.83,27.67,0.867,1.055,331.8,21.64,2.85,327.7705,7.929,0.02981477,0.03226838,0.4761588
"2017-10-03 09:50:00",17312,"CKVY",13.72,32.09,31.91,32.15,31.65,86.1,87.7,83.9,0.528,28.19,28.9,27.42,0.956,0.938,311.4,52.53,2.192,309.7213,7.929,0.02981477,0.03226838,0.4761588
"2017-10-03 09:55:00",17313,"CKVY",13.72,32.21,32.67,33.14,32.08,83.3,87.5,83.2,0.513,28.65,29.62,27.6,0.977,0.928,261,40.48,3.288,316.854,7.928,0.02981477,0.03226838,0.4761588
"2017-10-03 10:00:00",17314,"CKVY",13.71,33.5,32.45,33.56,31.9,85.5,86.7,83,0.555,28.44,29.74,27.43,0.931,0.961,350.6,53.05,1.973,298.7378,7.928,0.02919443,0.03152624,0.507478
"2017-10-03 10:05:00",17315,"CKVY",13.7,36.84,35.22,36.9,33.44,78.85,85.7,78.68,0.584,30.12,31.43,29.08,1.09,0.939,150.5,23.12,3.507,356.3557,7.929,0.02919443,0.03152624,0.507478
"2017-10-03 10:10:00",17316,"CKVY",13.71,35.47,36.67,37.33,35.47,73.76,81.2,73.7,0.518,29.93,31.86,27.94,1.312,1.276,80.2,63.63,3.946,462.1968,7.928,0.02919443,0.03152624,0.507478
"2017-10-03 10:15:00",17317,"CKVY",13.71,35.78,35.53,35.91,35.23,77.75,79.19,73.83,0.552,28.82,29.99,27.91,1.66,1.432,61.34,27.11,3.507,588.9148,7.928,0.06544886,0.07057521,0.5350083
"2017-10-03 10:20:00",17318,"CKVY",13.7,36.96,36.94,37.64,35.78,75.34,77.95,73.63,0.561,30.14,31.02,29.07,1.575,1.564,270,78.86,5.48,651.7986,7.928,0.06544886,0.07057521,0.5350083
"2017-10-03 10:25:00",17319,"CKVY",13.71,36.15,35.96,36.96,35.29,77.78,78.85,74.86,0.561,29.26,30.08,28.19,1.951,1.84,309.7,22.94,5.699,652.2463,7.928,0.06544886,0.07057521,0.5350083
"2017-10-03 10:30:00",17320,"CKVY",13.71,36.77,35.95,36.77,35.41,77.74,79.74,74.69,0.574,29.47,30.75,28.43,1.967,2.004,305.5,28.7,4.384,623.7409,7.93,0.06065712,0.06591513,0.5605788
"2017-10-03 10:35:00",17321,"CKVY",13.71,36.76,36.85,37.26,36.52,77.12,77.81,72.14,0.57,29.76,30.86,28.65,2.36,2.285,267.3,20.59,4.822,609.3286,7.929,0.06065712,0.06591513,0.5605788
"2017-10-03 10:40:00",17322,"CKVY",13.71,37.81,37.41,37.87,36.7,74.54,80.9,73,0.574,30.77,32.05,29.64,2.085,2.11,311.6,81.2,4.384,608.442,7.928,0.06065712,0.06591513,0.5605788
"2017-10-03 10:45:00",17323,"CKVY",13.71,37.56,38,38.49,37.5,74.44,76.6,72.86,0.567,30.48,31.67,29.75,3.053,2.532,314,38.28,9.21,640.6884,7.929,0.06613933,0.0721847,0.5825532
"2017-10-03 10:50:00",17324,"CKVY",13.7,37.49,37.77,38.42,37.31,75.29,76.15,70.18,0.572,29.94,31.46,28.84,3.353,3.214,305.9,22.11,5.261,653.9192,7.928,0.06613933,0.0721847,0.5825532
"2017-10-03 10:55:00",17325,"CKVY",13.7,38.6,38.42,38.91,37.62,69.79,76.66,67.83,0.554,29.92,31.35,28.84,3.248,3.342,312.9,36.7,4.384,656.8528,7.929,0.06613933,0.0721847,0.5825532
"2017-10-03 11:00:00",17326,"CKVY",13.71,39.46,39.07,39.52,38.54,69.61,71.26,67.07,0.572,29.62,30.76,28.78,2.473,2.888,82.5,25.11,4.165,660.7727,7.928,0.06747319,0.07462106,0.6024386
"2017-10-03 11:05:00",17327,"CKVY",13.71,39.95,39.63,40.44,39.08,69.71,72.29,67.76,0.583,30.42,31.94,29.6,2.343,2.37,115.1,41.4,6.357,668.9531,7.929,0.06747319,0.07462106,0.6024386
"2017-10-03 11:10:00",17328,"CKVY",13.71,42.54,41.46,42.54,39.95,68.99,73.86,65.7,0.638,31.91,33.12,30.76,2.554,2.499,200.7,39.29,6.576,674.239,7.929,0.06747319,0.07462106,0.6024386
"2017-10-03 11:15:00",17329,"CKVY",13.71,40.44,41.51,42.91,40.13,65.56,68.99,62.71,0.559,30.62,33.17,28.94,2.759,2.623,244.7,51.43,6.357,679.9465,7.929,0.07418583,0.0817029,0.6176621
"2017-10-03 11:20:00",17330,"CKVY",13.71,39.82,39.89,40.44,39.39,65.25,68.92,64.94,0.543,29.71,30.39,28.95,3.095,2.93,259.6,19.92,6.576,684.4295,7.929,0.07418583,0.0817029,0.6176621
"2017-10-03 11:25:00",17331,"CKVY",13.71,41.55,40.44,41.55,39.57,64.66,67.27,64.56,0.576,29.89,31.16,28.72,2.724,2.876,312.6,70.69,4.165,688.1923,7.929,0.07418583,0.0817029,0.6176621
"2017-10-03 11:30:00",17332,"CKVY",13.72,43.78,42.63,43.96,41.55,62.85,66.93,59.69,0.61,31.35,33.24,30.36,2.415,2.504,193.9,42.48,6.357,691.4423,7.929,0.0756048,0.08367408,0.6311975
"2017-10-03 11:35:00",17333,"CKVY",13.72,42.54,42.96,44.15,42.29,63.7,66.24,59.24,0.589,31.08,32.29,30.17,2.652,2.568,217.7,20.94,8.99,695.9039,7.93,0.0756048,0.08367408,0.6311975
"2017-10-03 11:40:00",17334,"CKVY",13.72,42.29,42.22,42.6,41.55,60.88,65.18,58.96,0.558,30.07,31.29,28.98,2.955,2.916,226.9,66.71,6.795,700.1698,7.929,0.0756048,0.08367408,0.6311975
"2017-10-03 11:45:00",17335,"CKVY",13.72,44.5,43.33,44.51,42.22,60.85,64.31,57.11,0.607,30.91,32.54,29.79,2.8,2.981,240.1,74.24,3.288,703.5938,7.93,0.07983199,0.08871029,0.6404481
"2017-10-03 11:50:00",17336,"CKVY",13.73,44.5,44.33,44.88,43.58,60.06,61.63,55.66,0.599,30.6,31.99,29.4,2.077,2.306,228.8,45.07,12.06,706.3047,7.931,0.07983199,0.08871029,0.6404481
"2017-10-03 11:55:00",17337,"CKVY",13.73,43.95,43.69,44.63,42.9,58.48,61.39,55.04,0.571,29.87,31.57,28.45,2.589,2.376,204.5,31.59,7.453,709.3599,7.931,0.07983199,0.08871029,0.6404481
"2017-10-03 12:00:00",17338,"CKVY",13.73,43.14,43.7,44.38,43.14,57.69,62.8,57.65,0.546,30.5,32.1,29.25,3.567,3.086,218.9,22.99,8.33,695.6755,7.931,0.08126912,0.09037584,0.646946
"2017-10-03 12:05:00",17339,"CKVY",13.73,43.75,43.56,44.13,42.96,58.44,61.42,56.93,0.566,30.17,31.44,28.82,4.202,3.843,175.8,52.05,8.77,698.5231,7.93,0.08126912,0.09037584,0.646946
"2017-10-03 12:10:00",17340,"CKVY",13.73,44.74,43.92,44.74,43.38,57.85,59.84,55.11,0.582,29.89,30.82,29.26,4.397,4.275,127.1,22.22,8.11,701.1155,7.932,0.08126912,0.09037584,0.646946
"2017-10-03 12:15:00",17341,"CKVY",13.73,43.88,44.83,45.54,43.75,55.49,57.85,54.15,0.54,29.95,30.88,28.72,4.026,4.131,272.6,46.1,7.891,720.4102,7.931,0.08282288,0.09402177,0.6499793
"2017-10-03 12:20:00",17342,"CKVY",13.73,44,44.4,44.8,43.75,54.35,58.57,53.43,0.532,29.38,30.68,28.58,3.517,3.884,248.6,17.31,5.261,723.2787,7.931,0.08282288,0.09402177,0.6499793
"2017-10-03 12:25:00",17343,"CKVY",13.72,45.67,45.39,46.47,43.94,49.89,57.75,49.89,0.52,29.79,31.59,28.06,3.137,3.154,118.2,37.24,7.234,726.3535,7.931,0.08282288,0.09402177,0.6499793
"2017-10-03 12:30:00",17344,"CKVY",13.73,46.96,46.4,47.33,45.36,52.67,54.56,48.79,0.577,29.7,30.99,28.07,3.047,3.053,172.3,74.6,9.43,721.7044,7.933,0.08523233,0.09630566,0.6496031
"2017-10-03 12:35:00",17345,"CKVY",13.73,46.9,46.38,47.21,45.72,51.33,53.73,49.27,0.561,29.5,30.68,28.33,3.249,3.166,119.7,40.78,7.014,703.3273,7.932,0.08523233,0.09630566,0.6496031
"2017-10-03 12:40:00",17346,"CKVY",13.73,46.65,46.67,47.39,46.22,51.33,52.98,48.79,0.555,29.29,30.82,28.37,2.715,2.982,147.3,55.69,5.918,659.4655,7.932,0.08523233,0.09630566,0.6496031
"2017-10-03 12:45:00",17347,"CKVY",13.73,46.22,46.42,47.39,45.72,51.81,53.97,48.55,0.552,29.26,31.22,27.94,2.992,2.948,147.4,24.74,8.99,591.1485,7.932,0.07174361,0.08192997,0.6456762
"2017-10-03 12:50:00",17348,"CKVY",13.73,45.72,45.82,46.4,45.48,51.4,52.98,49.96,0.537,28.85,29.88,28.04,2.731,2.949,124,50.84,5.042,540.3483,7.933,0.07174361,0.08192997,0.6456762
"2017-10-03 12:55:00",17349,"CKVY",13.73,45.72,45.49,45.78,45.17,48.07,52.98,47.73,0.502,28.36,29.35,26.93,3.275,3.032,259.1,61.76,8.11,507.0641,7.933,0.07174361,0.08192997,0.6456762
"2017-10-03 13:00:00",17350,"CKVY",13.73,48.43,47.04,48.68,45.72,46.28,53.35,46.25,0.536,29.4,31.93,27.26,3.181,3.168,170.7,30.4,6.357,522.7958,7.934,0.06817802,0.07815871,0.638487
"2017-10-03 13:05:00",17351,"CKVY",13.72,47.44,47.4,48.37,46.82,48.51,51.53,45.01,0.541,28.59,30.4,27.66,3.957,3.568,218.4,19.01,9.43,551.962,7.933,0.06817802,0.07815871,0.638487
"2017-10-03 13:10:00",17352,"CKVY",13.72,48.92,48.54,49.17,47.38,43.84,50.84,43.46,0.517,29.58,31.29,27.68,3.929,3.823,166.4,70.79,7.234,592.5951,7.933,0.06817802,0.07815871,0.638487
"2017-10-03 13:15:00",17353,"CKVY",13.72,46.94,47.5,48.92,46.82,45.01,48.03,43.16,0.492,27.64,29.07,26.72,4.111,4.112,66.55,27.03,6.576,652.3542,7.934,0.08597122,0.09902525,0.6277048
"2017-10-03 13:20:00",17354,"CKVY",13.71,48.6,47.85,48.66,46.94,43.84,49.12,43.77,0.511,27.92,29.58,26.57,3.926,3.771,209.4,39.39,9.43,704.6344,7.933,0.08597122,0.09902525,0.6277048
"2017-10-03 13:25:00",17355,"CKVY",13.71,47.73,48.37,49.03,47.3,45.83,49.12,42.29,0.517,27.62,29.36,26.49,4.548,4.444,197.2,35.53,9.43,691.2004,7.934,0.08597122,0.09902525,0.6277048
"2017-10-03 13:30:00",17356,"CKVY",13.7,48.41,48.31,49.15,47.67,42.6,48.71,42.12,0.493,28,30.43,26.46,4.21,4.353,41.9,34.67,5.261,654.7044,7.933,0.08080071,0.09449709,0.6140023
"2017-10-03 13:35:00",17357,"CKVY",13.7,49.09,48.77,49.4,48.04,41.64,46.89,40.85,0.494,27.66,29.41,26,4.279,4.414,242.5,83.8,8.77,620.2988,7.934,0.08080071,0.09449709,0.6140023
"2017-10-03 13:40:00",17358,"CKVY",13.7,48.53,48.38,49.03,47.92,43.7,43.9,39.65,0.508,26.27,27.52,25.34,3.844,4.061,98.1,37.35,8.33,620.6859,7.934,0.08080071,0.09449709,0.6140023
"2017-10-03 13:45:00",17359,"CKVY",13.69,48.72,49,49.65,48.47,42.05,44.25,40.1,0.492,27.02,28.08,25.67,3.953,3.796,251.4,50.41,7.453,589.3528,7.932,0.07403241,0.08761666,0.5970705
"2017-10-03 13:50:00",17360,"CKVY",13.69,49.15,48.75,49.21,48.16,41.37,43.77,41.06,0.492,26.73,27.68,26.13,3.546,3.815,212.6,44.14,6.138,544.3246,7.934,0.07403241,0.08761666,0.5970705
"2017-10-03 13:55:00",17361,"CKVY",13.69,48.16,48.42,49.34,47.92,43.83,43.83,39.79,0.502,26.13,27.83,25.09,3.39,3.445,350.9,80.4,8.55,509.361,7.934,0.07403241,0.08761666,0.5970705
"2017-10-03 14:00:00",17362,"CKVY",13.69,48.78,48.87,49.15,48.1,37.66,45.41,37.66,0.442,25.69,28.25,24.1,3.933,3.703,186.8,20.38,10.52,491.798,7.933,0.06616491,0.07863845,0.5768696
"2017-10-03 14:05:00",17363,"CKVY",13.68,49.15,48.85,49.27,48.6,38.04,40.92,37.39,0.452,24.55,26.3,23.86,3.372,3.642,237.2,60.75,4.603,476.6302,7.933,0.06616491,0.07863845,0.5768696
"2017-10-03 14:10:00",17364,"CKVY",13.68,50.2,49.5,50.38,48.84,35.94,39,34.5,0.444,24.47,25.86,23.17,3.047,3.022,168.2,88.6,6.795,466.9054,7.933,0.06616491,0.07863845,0.5768696
"2017-10-03 14:15:00",17365,"CKVY",13.68,50.93,50.9,51.49,50.2,33.61,36.18,32.37,0.427,23.68,25.07,22.46,2.114,2.526,259.3,55.2,6.576,519.7232,7.934,0.07232118,0.08476217,0.5543931
"2017-10-03 14:20:00",17366,"CKVY",13.67,51.11,50.86,51.54,50.37,30.32,36.45,29.84,0.388,22.58,25.51,20.64,2.386,2.097,32.48,44.19,6.138,569.3208,7.934,0.07232118,0.08476217,0.5543931
"2017-10-03 14:25:00",17367,"CKVY",13.67,52.72,51.41,52.72,50.62,30.9,34.05,28.74,0.419,22.23,24.38,19.65,3.112,2.597,104.6,59.42,12.28,614.8028,7.933,0.07232118,0.08476217,0.5543931
"2017-10-03 14:30:00",17368,"CKVY",13.67,51.73,51.8,52.72,51.11,31.89,35.15,28.53,0.417,21.82,25.18,19.8,5.064,4.327,135,17.02,12.71,597.6099,7.934,0.07770044,0.09118166,0.5288469
"2017-10-03 14:35:00",17369,"CKVY",13.66,51.91,51.81,52.47,50.99,29.15,32.51,24.04,0.384,19.99,23.44,15.92,6.391,5.763,141.1,18.1,12.06,577.252,7.934,0.07770044,0.09118166,0.5288469
"2017-10-03 14:40:00",17370,"CKVY",13.66,52.15,52.4,52.83,51.85,25.13,32.82,23.9,0.334,20,23.87,16.32,8.32,7.591,161.4,14.02,15.78,567.7646,7.933,0.07770044,0.09118166,0.5288469
"2017-10-03 14:45:00",17371,"CKVY",13.65,52.46,51.87,52.58,51.04,28.46,28.91,24.21,0.382,18.54,20.98,16.46,7.733,7.929,150,27.18,11.62,555.3593,7.933,0.08075722,0.1045605,0.5007252
"2017-10-03 14:50:00",17372,"CKVY",13.65,51.9,52.05,52.64,51.71,23.86,29.08,23.45,0.314,17.86,21.2,15.61,8.07,8.11,164.6,13.02,13.37,543.0038,7.934,0.08075722,0.1045605,0.5007252
"2017-10-03 14:55:00",17373,"CKVY",13.65,53.07,52.63,53.19,51.84,26.54,30.21,23.62,0.365,18.72,22.31,15.93,7.439,7.723,164.8,12.05,12.28,511.224,7.934,0.08075722,0.1045605,0.5007252
"2017-10-03 15:00:00",17374,"CKVY",13.65,51.59,52.58,53.32,51.59,23.86,28.53,22.6,0.311,17.79,21.39,14.74,8.64,7.967,167.1,12.89,12.93,471.961,7.934,0.07439873,0.100238,0.4690048
"2017-10-03 15:05:00",17375,"CKVY",13.64,51.03,51.71,52.45,50.91,23.04,27.5,22.22,0.294,16.43,19.75,14.17,8.84,8.51,160.4,19.72,14.25,448.7138,7.933,0.07439873,0.100238,0.4690048
"2017-10-03 15:10:00",17376,"CKVY",13.64,52.52,52.07,52.7,50.91,25.37,28.63,21.6,0.342,17.18,20.16,13.84,8.43,8.49,168.7,16.12,14.03,443.776,7.934,0.07439873,0.100238,0.4690048
"2017-10-03 15:15:00",17377,"CKVY",13.64,51.59,52.08,52.95,51.47,21.7,27.98,21.26,0.282,16.02,20.58,13.21,7.628,8.29,153.5,10.77,13.15,450.8894,7.934,0.07260467,0.09949871,0.4347788
"2017-10-03 15:20:00",17378,"CKVY",13.64,51.9,51.97,52.64,51.34,21.94,27.09,20.92,0.289,15.92,19.43,12.74,7.115,7.312,160.4,21.96,11.18,438.8407,7.934,0.07260467,0.09949871,0.4347788
"2017-10-03 15:25:00",17379,"CKVY",13.65,51.34,51.63,52.33,50.85,21.91,29.21,21.67,0.283,15.79,20.66,13.44,7.113,7.182,139.4,15.1,12.71,422.5132,7.934,0.07260467,0.09949871,0.4347788
"2017-10-03 15:30:00",17380,"CKVY",13.65,51.84,52.06,52.64,51.34,23.01,26.44,20.44,0.302,15.49,18.74,12.73,7.109,6.964,156.7,12.19,11.62,405.5811,7.934,0.06482138,0.08880904,0.3977737
"2017-10-03 15:35:00",17381,"CKVY",13.64,52.7,52.16,52.76,51.84,23.14,24.99,20.67,0.314,14.96,17.55,12.93,7.115,7.251,167.3,12.36,10.08,392.9867,7.935,0.06482138,0.08880904,0.3977737
"2017-10-03 15:40:00",17382,"CKVY",13.64,52.08,52.55,52.82,52.02,21.81,24.89,21.05,0.289,15.99,17.83,13.48,7.458,7.442,167,11.23,13.37,385.5847,7.933,0.06482138,0.08880904,0.3977737
"2017-10-03 15:45:00",17383,"CKVY",13.65,52.26,52.33,52.88,51.96,23.62,26.88,21.12,0.315,16.53,19.56,13.53,6.957,7.102,131.9,20.06,8.55,367.1615,7.934,0.06071997,0.08497459,0.3582749
"2017-10-03 15:50:00",17384,"CKVY",13.64,52.2,52.11,52.45,51.7,21.08,26.12,21.02,0.281,15.52,18.24,13.46,6.832,6.823,137,21.48,12.06,347.2643,7.933,0.06071997,0.08497459,0.3582749
"2017-10-03 15:55:00",17385,"CKVY",13.65,52.38,52.26,52.5,51.95,21.12,25.03,20.71,0.283,14.73,17.36,13.22,6.157,6.51,160.6,13.14,9.86,329.3294,7.934,0.06071997,0.08497459,0.3582749
"2017-10-03 16:00:00",17386,"CKVY",13.65,52.07,52.07,52.44,51.7,21.46,23.11,19.88,0.284,13.65,15.73,11.79,6.19,6.307,148.1,22.72,10.3,327.937,7.934,0.05468597,0.07716132,0.3174927
"2017-10-03 16:05:00",17387,"CKVY",13.64,52.19,52.12,52.75,51.63,22.35,24.31,18.99,0.297,13.62,17.05,11.11,6.159,6.185,121.5,42.49,12.71,330.5759,7.933,0.05468597,0.07716132,0.3174927
"2017-10-03 16:10:00",17388,"CKVY",13.64,51.94,51.67,52.31,51.33,20.98,22.49,18.85,0.277,11.92,15.05,10.48,5.432,5.855,148.3,25.6,8.77,330.2927,7.933,0.05468597,0.07716132,0.3174927
"2017-10-03 16:15:00",17389,"CKVY",13.64,52.31,52.16,52.44,51.88,23.31,23.31,19.57,0.312,13.59,15.94,11.73,4.868,4.97,138.4,24.15,6.576,319.4003,7.933,0.04880773,0.06910573,0.2752482
"2017-10-03 16:20:00",17390,"CKVY",13.64,52.25,52.33,52.56,52.06,21.15,25.3,19.33,0.282,14.45,17.92,11.72,4.206,4.567,118.7,22.33,7.453,304.4025,7.933,0.04880773,0.06910573,0.2752482
"2017-10-03 16:25:00",17391,"CKVY",13.64,52.8,52.39,53.11,51.81,18.82,27.66,18.82,0.256,15.53,20.33,11.47,4.282,4.207,110.3,31.53,8.55,289.2643,7.933,0.04880773,0.06910573,0.2752482
"2017-10-03 16:30:00",17392,"CKVY",13.64,52.31,52.38,52.8,52.18,22.69,22.69,17.83,0.303,12.82,15.31,10,4.073,4.238,115.3,19.31,10.74,273.7467,7.933,0.03866102,0.05483913,0.2309334
"2017-10-03 16:35:00",17393,"CKVY",13.65,51.75,52.11,52.37,51.75,21.84,25.5,20.33,0.286,15,17.89,12.64,4.787,4.471,114.3,24.83,10.3,258.2397,7.932,0.03866102,0.05483913,0.2309334
"2017-10-03 16:40:00",17394,"CKVY",13.66,51.57,51.61,51.81,51.44,26.74,29.62,21.7,0.348,18.43,20.91,13.85,5.856,5.283,136.3,9.13,11.18,243.3929,7.932,0.03866102,0.05483913,0.2309334
"2017-10-03 16:45:00",17395,"CKVY",13.64,51.32,51.49,51.81,51.07,27.42,27.7,23.58,0.353,17.31,19.39,15.46,7.255,6.518,107.5,10.97,11.84,229.0942,7.932,0.03536365,0.0532829,0.1857682
"2017-10-03 16:50:00",17396,"CKVY",13.67,51.07,51.22,51.38,51.07,23.24,28.62,22.86,0.297,17.39,19.84,14.43,7.719,7.51,97.5,10.33,10.96,214.8745,7.933,0.03536365,0.0532829,0.1857682
"2017-10-03 16:55:00",17397,"CKVY",13.67,50.7,50.95,51.13,50.7,26.98,27.32,22.76,0.34,16.66,18.45,14.22,7.837,7.71,101.3,12.49,11.84,200.1372,7.932,0.03536365,0.0532829,0.1857682
"2017-10-03 17:00:00",17398,"CKVY",13.67,50.76,50.68,50.82,50.57,25.54,30.16,25.33,0.322,18.27,20.56,16.36,7.675,7.778,97,15.21,11.62,185.4945,7.932,0.03555134,0.0577708,0.1413415
"2017-10-03 17:05:00",17399,"CKVY",13.69,50.7,50.69,50.82,50.57,28.79,30.27,25.5,0.363,18.66,20.61,16.57,7.091,7.4,89.3,11.84,9.43,171.2574,7.932,0.03555134,0.0577708,0.1413415
"2017-10-03 17:10:00",17400,"CKVY",13.69,50.33,50.56,50.94,50.2,28.72,32.15,28.62,0.357,20.23,21.85,19.07,6.412,6.735,94.5,11.74,10.08,157.354,7.931,0.03555134,0.0577708,0.1413415
"2017-10-03 17:15:00",17401,"CKVY",13.64,49.83,50.06,50.33,49.77,30.51,31.74,28,0.372,19.17,21.09,18.34,6.367,6.483,85.8,9.95,11.18,143.6488,7.931,0.02721308,0.04645111,0.09785702
"2017-10-03 17:20:00",17402,"CKVY",13.31,49.46,49.69,49.96,49.46,32.22,32.63,29.89,0.388,20.37,21.41,19.43,6.395,6.382,90.7,9.28,8.33,129.9971,7.93,0.02721308,0.04645111,0.09785702
"2017-10-03 17:25:00",17403,"CKVY",13.19,49.1,49.33,49.59,49.03,34.14,34.14,31.02,0.405,21.02,22.05,19.95,6.256,6.366,95.6,12.04,9.21,116.643,7.93,0.02721308,0.04645111,0.09785702
"2017-10-03 17:30:00",17404,"CKVY",13.11,48.54,48.62,49.1,48.36,32.8,35.03,32.56,0.381,21.32,22.17,20.48,5.817,5.998,89.3,11.46,8.99,103.5014,7.931,0.01916322,0.03549917,0.05754431
"2017-10-03 17:35:00",17405,"CKVY",13.08,47.74,48.17,48.6,47.62,35.99,37.71,32.74,0.406,21.8,23.4,20.35,5.655,5.797,91.6,9.3,8.99,90.69051,7.93,0.01916322,0.03549917,0.05754431
"2017-10-03 17:40:00",17406,"CKVY",13.05,47.56,47.49,47.86,47.25,32.84,37.06,32.19,0.368,21.02,22.68,19.19,5.693,5.682,93,13.81,8.33,77.09221,7.931,0.01916322,0.03549917,0.05754431
"2017-10-03 17:45:00",17407,"CKVY",13.03,45.65,46.58,47.62,45.65,39.22,39.8,32.91,0.409,22.21,23.1,19.77,4.783,5.208,89.4,7.069,5.261,55.76051,7.93,0.009463895,0.02270939,0.02661462
"2017-10-03 17:50:00",17408,"CKVY",13.02,44.97,45.19,45.77,44.91,36.3,39.15,36.27,0.369,20.64,22.25,19.83,4.102,4.34,80.9,5.87,4.822,33.97353,7.93,0.009463895,0.02270939,0.02661462
"2017-10-03 17:55:00",17409,"CKVY",13.01,45.66,45.71,46.34,44.91,35.66,36.3,31.61,0.372,19.01,20.02,17.54,3.733,3.891,92,26.47,7.891,16.56005,7.929,0.009463895,0.02270939,0.02661462
"2017-10-03 18:00:00",17410,"CKVY",12.99,44.86,44.8,45.66,44.37,35.18,38.68,35.18,0.356,20.27,21.16,18.83,3.399,3.656,68.72,19.26,4.603,10.29995,7.929,0.004689988,0.01407851,0.0109613
"2017-10-03 18:05:00",17411,"CKVY",12.99,44.18,44.59,45.17,44.18,36.82,38.4,33.67,0.363,19.35,21.11,18.08,2.419,2.924,160.8,43.74,1.534,7.949368,7.929,0.004689988,0.01407851,0.0109613
"2017-10-03 18:10:00",17412,"CKVY",12.98,44.43,44.28,44.55,44,36.34,38.57,36.21,0.362,19.77,20.53,19.1,1.242,1.922,55.96,16.17,2.192,5.623596,7.929,0.004689988,0.01407851,0.0109613
"2017-10-03 18:15:00",17413,"CKVY",12.97,42.83,44.04,44.43,42.83,43,43.07,36,0.402,20.06,22.41,18.95,0.549,0.766,55.85,91.9,3.069,3.638716,7.929,-0.0007967346,-0.0003341156,0.002908234
"2017-10-03 18:20:00",17414,"CKVY",12.96,42.95,42.1,42.95,41.47,38.75,44.03,38.13,0.364,20.45,21.88,18.99,0.928,0.764,306.2,24.59,2.85,2.102623,7.929,-0.0007967346,-0.0003341156,0.002908234
"2017-10-03 18:25:00",17415,"CKVY",12.96,42.03,42.34,43.01,41.53,40.67,44.99,38.75,0.369,20.9,22.38,19.54,1.012,0.871,259.4,59.56,2.85,1.098654,7.929,-0.0007967346,-0.0003341156,0.002908234
"2017-10-03 18:30:00",17416,"CKVY",12.96,41.11,42.53,43.08,41.11,43.79,43.79,37.31,0.383,19.4,21.05,18.55,1.858,1.46,269.4,33.18,4.165,0.4711846,7.929,-0.003684233,-0.004832735,9.064339E-006
"2017-10-03 18:35:00",17417,"CKVY",12.95,40.68,40.77,41.11,40.37,45.23,45.51,43.66,0.39,20.84,21.27,20.45,2.155,1.963,289.9,40,3.726,0.1420628,7.929,-0.003684233,-0.004832735,9.064339E-006
"2017-10-03 18:40:00",17418,"CKVY",12.95,39.76,39.74,40.74,39.14,47.57,50.18,45.23,0.395,21.83,22.43,21.17,2.204,2.214,298.3,24.49,3.507,0.01985686,7.928,-0.003684233,-0.004832735,9.064339E-006
"2017-10-03 18:45:00",17419,"CKVY",12.94,40.01,39.85,40.01,39.64,47.74,48.64,47.4,0.401,21.78,22.04,21.48,2.282,2.268,323.2,6.882,4.165,0,7.928,-0.0008068172,-0.0004496061,2.5E-007
"2017-10-03 18:50:00",17420,"CKVY",12.93,40.82,40.43,40.94,39.77,45.14,48.84,44.73,0.391,21.51,22.23,20.94,2.324,2.287,349.8,14.8,3.507,0,7.929,-0.0008068172,-0.0004496061,2.5E-007
"2017-10-03 18:55:00",17421,"CKVY",12.94,41.25,41.36,41.99,40.75,43.77,45.17,41.23,0.385,20.65,21.73,19.88,2.862,2.55,334,14.91,4.603,0,7.928,-0.0008068172,-0.0004496061,2.5E-007
"2017-10-03 19:00:00",17422,"CKVY",12.93,40.2,40.67,41.31,39.89,45.62,49.87,43.6,0.386,21.64,23.25,20.51,2.681,2.895,330.9,71.7,6.795,0,7.929,0.0002176756,0.0009915208,2.5E-007
"2017-10-03 19:05:00",17423,"CKVY",12.93,40.89,40.81,41.01,40.26,45.28,45.73,43.39,0.393,20.86,21.61,20.3,2.111,2.349,298.7,21.92,3.069,0,7.928,0.0002176756,0.0009915208,2.5E-007
"2017-10-03 19:10:00",17424,"CKVY",12.93,40.9,41.48,42.13,40.76,46.04,46.04,39.79,0.4,20.61,21.9,18.92,1.958,2.041,288.8,59.22,4.384,0,7.928,0.0002176756,0.0009915208,2.5E-007
"2017-10-03 19:15:00",17425,"CKVY",12.92,42.57,41.96,42.94,40.34,38.46,47.65,37.16,0.356,19.76,22.27,18.39,1.762,1.781,259,97.7,4.603,0,7.928,-0.0007589707,-0.0003402543,2.5E-007
"2017-10-03 19:20:00",17426,"CKVY",12.91,41.4,43,43.81,41.28,40.86,42.58,35.61,0.362,19.24,20.58,18.2,2.16,2.033,230.5,67.99,5.48,0,7.928,-0.0007589707,-0.0003402543,2.5E-007
"2017-10-03 19:25:00",17427,"CKVY",12.92,45.72,43.95,45.72,41.4,35.31,41.41,34.83,0.369,20.47,21.83,19.31,3.714,2.861,102.9,25.92,12.71,0,7.928,-0.0007589707,-0.0003402543,2.5E-007
"2017-10-03 19:30:00",17428,"CKVY",12.91,46.84,45.63,46.84,45.17,32.19,36.85,31.84,0.351,19.71,20.7,18.15,5.433,4.335,109.6,21.57,13.81,0,7.927,0.002065777,0.003596008,2.5E-007
"2017-10-03 19:35:00",17429,"CKVY",12.91,46.28,46.56,47.15,45.97,33.76,35.55,31.19,0.36,19.06,20.42,17.99,6.931,6.21,103.8,15.59,12.93,0,7.927,0.002065777,0.003596008,2.5E-007
"2017-10-03 19:40:00",17430,"CKVY",12.91,46.53,46.67,47.4,46.03,34.11,35,31.4,0.367,19.14,20.12,18.34,7.9,7.559,90,18.73,23.67,0,7.927,0.002065777,0.003596008,2.5E-007
"2017-10-03 19:45:00",17431,"CKVY",12.91,45.79,46.25,46.66,45.67,35.1,35.21,32.29,0.368,19.26,20.19,18.51,8.28,8.32,93.2,13.77,13.37,0,7.927,0.009665966,0.01251901,2.5E-007
"2017-10-03 19:50:00",17432,"CKVY",12.9,46.6,46.05,46.6,45.49,31.91,35.28,31.81,0.345,18.78,19.84,17.89,8.7,8.38,88.3,15.25,15.34,0,7.926,0.009665966,0.01251901,2.5E-007
"2017-10-03 19:55:00",17433,"CKVY",12.89,47.59,46.88,47.78,46.48,30.2,32.26,29.48,0.339,17.91,18.6,17.26,8.7,8.49,80.5,20.38,21.92,0,7.928,0.009665966,0.01251901,2.5E-007
"2017-10-03 20:00:00",17434,"CKVY",12.9,46.97,47.13,47.59,46.79,31.09,31.4,29.44,0.341,17.71,18.33,17.15,9.07,8.8,77.55,25.87,13.59,0,7.927,0.01128435,0.01423384,2.5E-007
"2017-10-03 20:05:00",17435,"CKVY",12.89,47.9,47.71,48.27,46.73,28.86,31.81,28.38,0.327,17.5,18.41,16.79,9.42,9.68,59.66,29.9,23.67,0,7.927,0.01128435,0.01423384,2.5E-007
"2017-10-03 20:10:00",17436,"CKVY",12.89,46.86,46.85,47.9,46.18,30.37,32.33,28.69,0.331,17.79,18.5,16.82,8.04,8.91,70.17,16.72,10.3,0,7.927,0.01128435,0.01423384,2.5E-007
"2017-10-03 20:15:00",17437,"CKVY",12.89,46.98,46.52,47.1,45.74,30.82,33.08,30.24,0.338,18,18.56,17.23,6.327,7.013,87.8,51.8,10.74,0,7.927,0.01155878,0.01459222,2.5E-007
"2017-10-03 20:20:00",17438,"CKVY",12.89,47.47,47.66,47.97,47.1,30.82,30.82,29.38,0.344,17.84,18.27,17.4,5.196,5.379,64.05,34.93,13.37,0,7.926,0.01155878,0.01459222,2.5E-007
"2017-10-03 20:25:00",17439,"CKVY",12.89,46.05,46.65,47.47,45.99,32.57,33.32,30.85,0.345,18.38,19.12,17.85,5.051,5.17,50.03,29.65,8.99,0,7.926,0.01155878,0.01459222,2.5E-007
"2017-10-03 20:30:00",17440,"CKVY",12.89,47.72,46.89,47.72,45.74,30.34,33.46,29.99,0.342,18.24,18.9,17.64,5.162,5.395,352.7,29.14,8.11,0,7.927,0.007384739,0.01022638,2.5E-007
"2017-10-03 20:35:00",17441,"CKVY",12.88,45.37,46.55,47.66,45.37,34.04,34.11,30.34,0.351,18.34,18.93,17.83,4.614,4.841,5.279,24.95,7.014,0,7.926,0.007384739,0.01022638,2.5E-007
"2017-10-03 20:40:00",17442,"CKVY",12.88,47.41,46.55,47.54,45.31,31.02,34.94,30.47,0.346,18.58,19.67,17.84,4.42,4.708,95.6,80,12.71,0,7.927,0.007384739,0.01022638,2.5E-007
"2017-10-03 20:45:00",17443,"CKVY",12.88,46.36,47.08,47.54,46.24,32.5,32.5,30.54,0.348,18.33,19.08,17.84,4.004,4.14,277,77.72,8.55,0,7.926,0.005916934,0.008514618,2.5E-007
"2017-10-03 20:50:00",17444,"CKVY",12.88,47.04,46.5,47.41,45.81,31.23,33.29,30.17,0.343,18.12,18.73,17.42,3.79,3.891,291.7,38.2,6.357,0,7.927,0.005916934,0.008514618,2.5E-007
"2017-10-03 20:55:00",17445,"CKVY",12.88,45.25,46.22,47.04,45.19,34.22,34.29,30.96,0.351,18.44,18.96,17.83,3.775,3.627,3.251,18.49,7.453,0,7.927,0.005916934,0.008514618,2.5E-007
"2017-10-03 21:00:00",17446,"CKVY",12.88,43.77,44.81,45.5,43.77,37.65,37.82,34.22,0.365,19.21,19.9,18.64,3.987,3.87,13.66,61.77,11.18,0,7.927,0.004150267,0.006337277,2.5E-007
"2017-10-03 21:05:00",17447,"CKVY",12.88,44.7,43,44.76,42.29,36.21,41.7,36.17,0.364,20.17,21.21,18.98,4.008,4.137,106.9,73.19,8.55,0,7.927,0.004150267,0.006337277,2.5E-007
"2017-10-03 21:10:00",17448,"CKVY",12.88,44.95,45.42,45.87,44.7,35.28,36.17,33.39,0.358,19.11,19.63,18.57,3.643,3.8,33.1,29.49,7.014,0,7.928,0.004150267,0.006337277,2.5E-007
"2017-10-03 21:15:00",17449,"CKVY",12.87,45.13,45.25,45.62,44.82,35.9,35.97,33.74,0.367,19.01,19.81,18.58,3.235,3.444,26.84,21.08,5.042,0,7.926,0.003682422,0.00565101,2.5E-007
"2017-10-03 21:20:00",17450,"CKVY",12.87,45.87,45.26,46,44.57,35.42,37.79,35.35,0.372,20.02,20.58,19.36,4.389,3.549,33.98,15.77,14.03,0,7.927,0.003682422,0.00565101,2.5E-007
"2017-10-03 21:25:00",17451,"CKVY",12.87,46.25,46.3,46.68,45.87,34.97,35.52,33.84,0.373,19.93,20.31,19.5,5.846,5.215,51.38,19.38,13.15,0,7.927,0.003682422,0.00565101,2.5E-007
"2017-10-03 21:30:00",17452,"CKVY",12.87,45.57,46.02,46.62,45.51,35.42,36.45,34.43,0.368,20.22,20.78,19.78,6.87,6.497,50.76,32.78,12.93,0,7.927,0.006168516,0.008646975,2.5E-007
"2017-10-03 21:35:00",17453,"CKVY",12.87,45.63,45.78,46.06,45.26,35.28,36.24,34.46,0.367,19.79,20.22,19.46,5.541,6.437,0.12,55.64,5.918,0,7.927,0.006168516,0.008646975,2.5E-007
"2017-10-03 21:40:00",17454,"CKVY",12.87,42.23,44.06,45.63,42.17,42.56,42.56,35.28,0.389,20.35,21.16,19.64,4.238,4.665,317.2,21.34,6.795,0,7.927,0.006168516,0.008646975,2.5E-007
"2017-10-03 21:45:00",17455,"CKVY",12.87,41.37,41.66,42.54,40.62,45.62,47.23,41.87,0.403,21.46,22.38,20.85,3.192,3.62,339.1,94.3,4.384,0,7.926,0.00512757,0.007251428,2.5E-007
"2017-10-03 21:50:00",17456,"CKVY",12.86,41.8,40.65,41.98,39.95,43.38,48.02,42.22,0.39,21.51,22.35,20.35,2.674,2.945,153.6,59.22,3.507,0,7.927,0.00512757,0.007251428,2.5E-007
"2017-10-03 21:55:00",17457,"CKVY",12.87,43.71,42.76,43.78,41.8,39.27,43.38,39.27,0.38,20.84,21.2,20.47,1.54,2.189,48.28,68.51,2.192,0,7.926,0.00512757,0.007251428,2.5E-007
"2017-10-03 22:00:00",17458,"CKVY",12.86,45.44,44.6,45.57,43.71,37.41,39.27,36.83,0.387,20.47,21.04,20.05,1.418,1.348,293.9,39.34,7.234,0,7.926,-0.0004241896,0.0001634916,2.5E-007
"2017-10-03 22:05:00",17459,"CKVY",12.86,44.64,44.98,45.57,44.46,38.37,39.23,37.34,0.385,21.03,21.48,20.75,1.738,1.554,338.7,36.45,4.822,0,7.925,-0.0004241896,0.0001634916,2.5E-007
"2017-10-03 22:10:00",17460,"CKVY",12.86,44.27,44.55,44.83,44.15,41.02,41.02,38.1,0.406,21.36,22.21,20.67,2.23,1.923,346.2,31.97,5.699,0,7.925,-0.0004241896,0.0001634916,2.5E-007
"2017-10-03 22:15:00",17461,"CKVY",12.86,45.07,44.44,45.13,43.9,38.78,42.35,38.68,0.395,21.87,22.69,21.38,2.398,2.428,344.6,14.02,4.384,0,7.927,-0.0008273734,-0.0003674123,2.5E-007
"2017-10-03 22:20:00",17462,"CKVY",12.85,43.4,44.69,45.26,43.4,43.69,43.69,38.65,0.418,22.17,22.9,21.45,2.936,2.587,328.3,31.46,6.795,0,7.926,-0.0008273734,-0.0003674123,2.5E-007
"2017-10-03 22:25:00",17463,"CKVY",12.85,39.7,41.04,43.4,39.57,55.33,55.33,43.69,0.459,24.16,25.01,22.79,3.898,3.515,318.4,13.82,7.672,0,7.926,-0.0008273734,-0.0003674123,2.5E-007
"2017-10-03 22:30:00",17464,"CKVY",12.85,42.35,39.74,42.35,38.83,47.19,57.83,47.19,0.434,24.91,25.48,23.55,4.491,4.092,318,15.41,8.55,0,7.925,0.001508352,0.002672704,2.5E-007
"2017-10-03 22:35:00",17465,"CKVY",12.85,39.51,41.52,43.4,39.39,56.98,57.22,44.59,0.469,24.48,25.74,23.08,5.18,4.926,309.1,9.8,9.43,0,7.925,0.001508352,0.002672704,2.5E-007
"2017-10-03 22:40:00",17466,"CKVY",12.85,44.39,40.4,44.39,39.2,40.05,58.62,40.02,0.398,24.93,26.05,21.55,5.096,5.185,304.2,31.48,13.15,0,7.925,0.001508352,0.002672704,2.5E-007
"2017-10-03 22:45:00",17467,"CKVY",12.85,42.17,42.92,44.64,42.05,49.08,49.08,39.95,0.448,23.77,24.43,21.57,4.404,4.881,301.7,24.83,5.042,0,7.925,0.003478474,0.0049965,2.5E-007
"2017-10-03 22:50:00",17468,"CKVY",12.84,41.55,41.84,42.17,41.06,51.83,52.93,48.5,0.462,24.66,25.56,24.03,3.55,3.856,298.6,17.16,5.699,0,7.926,0.003478474,0.0049965,2.5E-007
"2017-10-03 22:55:00",17469,"CKVY",12.84,41.18,40.57,41.61,40.07,51.52,56.43,51.35,0.452,25.34,26.06,24.33,2.697,3.139,303.2,21.91,5.918,0,7.925,0.003478474,0.0049965,2.5E-007
"2017-10-03 23:00:00",17470,"CKVY",12.84,45.26,43.29,45.51,41.18,41.46,52.58,39.68,0.426,23.8,25.47,22.26,3.292,2.851,1.987,55.09,7.891,0,7.924,0.001142418,0.002186515,2.5E-007
"2017-10-03 23:05:00",17471,"CKVY",12.84,45.38,45.14,45.63,44.15,39.61,42.7,38.61,0.409,22.35,23.31,21.68,3.316,3.391,333.6,35.8,5.918,0,7.924,0.001142418,0.002186515,2.5E-007
"2017-10-03 23:10:00",17472,"CKVY",12.84,46,46.03,46.49,45.32,39.2,39.71,37.86,0.414,22.32,22.7,22.01,3.774,3.511,12.31,32.63,7.891,0,7.925,0.001142418,0.002186515,2.5E-007
"2017-10-03 23:15:00",17473,"CKVY",12.83,46,45.85,46.12,45.51,39.06,41.02,38.85,0.412,22.86,23.47,22.24,3.789,3.773,340.7,49.26,8.33,0,7.924,0.002934025,0.00471249,2.5E-007
"2017-10-03 23:20:00",17474,"CKVY",12.83,46.06,46.17,46.49,45.88,39.61,40.36,38.1,0.419,22.63,23.38,22.18,3.542,3.591,28.65,28.27,5.042,0,7.924,0.002934025,0.00471249,2.5E-007
"2017-10-03 23:25:00",17475,"CKVY",12.83,46.37,46.23,46.49,46,40.43,41.05,39.4,0.433,23.43,23.95,22.7,4.665,4.118,46.73,21.86,12.06,0,7.924,0.002934025,0.00471249,2.5E-007
"2017-10-03 23:30:00",17476,"CKVY",12.83,46.12,46.23,46.43,46,40.05,40.81,39.51,0.425,23.32,23.74,22.88,3.932,4.448,46.52,30.26,5.042,0,7.925,0.003889064,0.00590132,2.5E-007
"2017-10-03 23:35:00",17477,"CKVY",12.83,45.63,45.93,46.18,45.63,44.17,44.55,40.02,0.46,24.18,25.41,23.17,4.483,4.055,98.1,35.1,13.37,0,7.925,0.003889064,0.00590132,2.5E-007
"2017-10-03 23:40:00",17478,"CKVY",12.83,46.18,45.42,46.18,44.7,40.54,46.95,40.36,0.431,24.83,25.81,23.26,4.204,4.255,124.5,21.52,13.81,0,7.925,0.003889064,0.00590132,2.5E-007
"2017-10-03 23:45:00",17479,"CKVY",12.82,45.81,46.09,46.37,45.69,42.11,43.04,39.92,0.442,23.94,24.75,23.16,5.433,4.834,103.6,19.04,9.43,0,7.925,0.004065689,0.00603487,2.5E-007
"2017-10-03 23:50:00",17480,"CKVY",12.82,46.43,46.07,46.68,45.69,40.57,42.77,39.71,0.435,23.93,24.53,23.38,6.628,5.785,104.6,30.5,19.51,0,7.925,0.004065689,0.00603487,2.5E-007
"2017-10-03 23:55:00",17481,"CKVY",12.82,46,46.23,46.49,46,40.81,41.22,39.68,0.431,23.49,23.98,23.04,6.478,6.645,60.53,30.5,12.06,0,7.924,0.004065689,0.00603487,2.5E-007
"2017-10-04 00:00:00",17482,"CKVY",12.82,45.81,45.83,46.12,45.63,41.39,42.53,40.81,0.434,23.77,24.28,23.41,5.96,6.234,20.19,26.89,10.3,0,7.925,0.006867888,0.009242862,2.5E-007
"2017-10-04 00:05:00",17483,"CKVY",12.82,45.81,45.92,46.06,45.75,41.6,42.18,40.43,0.436,23.76,24.31,23.24,4.29,5.643,12.54,82.7,7.453,0,7.924,0.006867888,0.009242862,2.5E-007
"2017-10-04 00:10:00",17484,"CKVY",12.82,45.13,45.56,46.12,45.01,43.21,44.52,40.78,0.442,24.15,24.87,23.5,3.53,3.738,327.5,78.63,8.11,0,7.925,0.006867888,0.009242862,2.5E-007
"2017-10-04 00:15:00",17485,"CKVY",12.82,44.46,44.38,45.38,43.65,44.62,48.05,42.97,0.444,24.88,25.58,23.97,3.437,3.547,248.1,64.1,9.64,0,7.926,0.003805086,0.005685282,2.5E-007
"2017-10-04 00:20:00",17486,"CKVY",12.81,44.89,44.76,45.01,44.39,43.38,47.16,43.38,0.439,24.75,25.9,23.93,3.462,3.356,29.88,86.5,5.48,0,7.924,0.003805086,0.005685282,2.5E-007
"2017-10-04 00:25:00",17487,"CKVY",12.82,45.01,45.45,45.81,44.89,44.28,45.1,41.74,0.45,24.19,25.15,23.67,2.961,3.255,224.1,93,5.261,0,7.924,0.003805086,0.005685282,2.5E-007
"2017-10-04 00:30:00",17488,"CKVY",12.81,45.26,44.82,45.26,44.64,43.28,46.16,43.28,0.444,24.95,25.35,24.23,2.411,2.526,289.6,49.77,5.48,0,7.925,0.001366443,0.002620013,2.5E-007
"2017-10-04 00:35:00",17489,"CKVY",12.81,45.38,45.34,45.63,45.01,44.62,46.4,42.77,0.46,24.8,25.87,24.08,2.22,2.262,74.27,97,6.138,0,7.925,0.001366443,0.002620013,2.5E-007
"2017-10-04 00:40:00",17490,"CKVY",12.81,46,45.9,46.31,45.26,44,44.55,42.84,0.465,24.97,25.51,24.49,3.197,2.778,131.6,37.89,11.62,0,7.924,0.001366443,0.002620013,2.5E-007
"2017-10-04 00:45:00",17491,"CKVY",12.81,46.68,46.07,46.68,45.81,41.29,44.24,40.98,0.447,24.52,25.57,23.94,3.398,3.193,93.8,49.69,8.99,0,7.925,0.0008378582,0.001949441,2.5E-007
"2017-10-04 00:50:00",17492,"CKVY",12.81,45.75,46.09,46.74,45.51,43.73,45.17,41.05,0.457,24.99,25.84,24.16,3.793,3.585,44.67,36.71,8.33,0,7.925,0.0008378582,0.001949441,2.5E-007
"2017-10-04 00:55:00",17493,"CKVY",12.81,45.38,45.9,46.18,45.38,45.68,45.82,42.42,0.471,25.07,25.87,24.48,3.541,3.721,101.3,19.07,8.33,0,7.925,0.0008378582,0.001949441,2.5E-007
"2017-10-04 01:00:00",17494,"CKVY",12.81,46.25,45.3,46.25,44.7,43.11,48.6,43.11,0.459,25.87,26.77,24.89,3.933,3.867,111.7,32.48,8.77,0,7.925,0.002708005,0.004350723,2.5E-007
"2017-10-04 01:05:00",17495,"CKVY",12.79,45.2,45.93,46.74,44.95,46.61,49.29,41.6,0.477,26,27.41,24.5,3.764,3.881,275.1,79.4,5.918,0,7.925,0.002708005,0.004350723,2.5E-007
"2017-10-04 01:10:00",17496,"CKVY",12.79,45.57,45.27,45.63,44.89,43.32,47.4,43.28,0.45,25.7,26.43,24.53,3.326,3.579,10.35,62.38,5.699,0,7.925,0.002708005,0.004350723,2.5E-007
"2017-10-04 01:15:00",17497,"CKVY",12.79,45.88,45.71,45.88,45.5,44.45,45.03,43.28,0.467,25.33,25.77,24.59,2.528,2.947,21.16,50.45,3.288,0,7.925,0.002133834,0.003612404,2.5E-007
"2017-10-04 01:20:00",17498,"CKVY",12.79,43.84,45.26,45.94,43.78,52.24,52.24,44.24,0.508,26.15,27.52,25.25,2.448,2.539,238.2,36.49,5.699,0,7.926,0.002133834,0.003612404,2.5E-007
"2017-10-04 01:25:00",17499,"CKVY",12.79,41.74,42.69,43.84,41.55,55.29,58,52.27,0.496,27.47,28.03,26.52,2.66,2.337,265.3,52.69,7.234,0,7.925,0.002133834,0.003612404,2.5E-007
"2017-10-04 01:30:00",17500,"CKVY",12.79,42.54,42.73,43.47,41.67,55.57,56.43,50.8,0.514,27.22,28.11,26.01,3.305,2.877,329.3,50.59,6.576,0,7.925,-0.0002454074,0.0003608341,2.5E-007
"2017-10-04 01:35:00",17501,"CKVY",12.78,42.11,42.4,42.85,41.98,56.22,56.87,53.27,0.512,27.47,28.03,26.62,3.024,3.151,272.6,35.93,4.603,0,7.926,-0.0002454074,0.0003608341,2.5E-007
"2017-10-04 01:40:00",17502,"CKVY",12.78,41.8,41.71,42.17,41.49,56.29,58.31,56.15,0.506,27.8,28.15,27.3,2.521,2.911,227.1,67.03,4.603,0,7.924,-0.0002454074,0.0003608341,2.5E-007
"2017-10-04 01:45:00",17503,"CKVY",12.78,45.75,44.16,45.75,41.8,47.23,56.29,46.64,0.494,26.85,27.51,26.33,2.811,2.699,48.79,50.99,8.55,0,7.925,0.0001422109,0.0008522194,2.5E-007
"2017-10-04 01:50:00",17504,"CKVY",12.78,45.51,45.79,46,45.51,47.71,47.78,45.96,0.494,26.49,26.91,26.16,2.788,2.881,245.5,92.7,7.672,0,7.925,0.0001422109,0.0008522194,2.5E-007
"2017-10-04 01:55:00",17505,"CKVY",12.78,45.63,45.41,45.75,45.01,47.71,48.09,45.58,0.497,26.33,26.93,25.83,2.989,2.91,191.4,35.1,5.699,0,7.924,0.0001422109,0.0008522194,2.5E-007
"2017-10-04 02:00:00",17506,"CKVY",12.77,45.13,45.34,45.63,45.07,48.05,49.49,47.33,0.491,26.98,27.79,26.4,3.59,3.307,335.2,92.1,11.4,0,7.925,0.001074596,0.002215043,2.5E-007
"2017-10-04 02:05:00",17507,"CKVY",12.78,45.26,44.93,45.26,44.7,47.02,49.36,47.02,0.483,26.7,27.09,26.24,3.9,3.671,47.42,44.67,4.822,0,7.924,0.001074596,0.002215043,2.5E-007
"2017-10-04 02:10:00",17508,"CKVY",12.77,45.88,45.78,46.12,45.32,46.13,47.02,45.51,0.485,26.31,26.83,26.02,4.102,3.885,359.5,44.36,11.4,0,7.924,0.001074596,0.002215043,2.5E-007
"2017-10-04 02:15:00",17509,"CKVY",12.77,45.94,45.77,46,45.51,45.86,47.09,45.68,0.483,26.38,26.68,26,3.378,3.819,1.787,29.51,8.99,0,7.924,0.002495541,0.004031486,2.5E-007
"2017-10-04 02:20:00",17510,"CKVY",12.77,44.83,45.33,46,44.39,49.32,51.07,45.17,0.498,26.74,27.68,25.86,3.125,3.218,270.1,49.09,4.165,0,7.925,0.002495541,0.004031486,2.5E-007
"2017-10-04 02:25:00",17511,"CKVY",12.76,45.75,45.14,46.18,44.52,47.91,49.94,45.03,0.501,26.76,27.24,25.88,3.035,3.158,328.1,35.21,4.822,0,7.925,0.002495541,0.004031486,2.5E-007
"2017-10-04 02:30:00",17512,"CKVY",12.76,45.2,45.03,45.75,44.52,48.74,51,48.02,0.499,27.04,27.64,26.72,3.653,3.189,47.62,46.99,10.96,0,7.925,0.001251073,0.002423778,2.5E-007
"2017-10-04 02:35:00",17513,"CKVY",12.76,46.06,45.52,46.31,44.95,46.78,49.18,46.4,0.495,26.87,27.34,26.46,4.338,3.987,39.36,30.09,9.86,0,7.925,0.001251073,0.002423778,2.5E-007
"2017-10-04 02:40:00",17514,"CKVY",12.76,46.12,45.86,46.12,45.57,46.82,47.88,46.16,0.497,26.78,27.33,26.39,4.397,4.297,55.95,55.86,10.08,0,7.926,0.001251073,0.002423778,2.5E-007
"2017-10-04 02:45:00",17515,"CKVY",12.76,46.8,46.74,47.11,46,44.86,46.82,44.76,0.488,26.8,27.44,26.35,4.034,4.194,61.13,35.44,10.08,0,7.925,0.003180378,0.004893924,2.5E-007
"2017-10-04 02:50:00",17516,"CKVY",12.75,46,46.27,46.86,45.75,46.06,47.13,44.83,0.486,26.65,26.91,26.27,4.118,4.273,20.22,48.3,8.33,0,7.925,0.003180378,0.004893924,2.5E-007
"2017-10-04 02:55:00",17517,"CKVY",12.74,46.06,46.53,46.99,45.88,46.58,46.61,44.07,0.493,26.4,26.96,26.07,3.963,4.016,23.76,57.89,7.014,0,7.926,0.003180378,0.004893924,2.5E-007
"2017-10-04 03:00:00",17518,"CKVY",12.74,45.88,45.97,46.49,45.57,46.16,47.54,44.89,0.485,26.49,26.96,26.07,3.435,3.733,347.1,40.92,6.576,0,7.926,0.003073629,0.004792358,2.5E-007
"2017-10-04 03:05:00",17519,"CKVY",12.74,45.63,45.37,45.94,44.89,46.99,49.12,46.16,0.489,26.61,27.25,26.17,2.804,2.888,87,66.25,6.795,0,7.925,0.003073629,0.004792358,2.5E-007
"2017-10-04 03:10:00",17520,"CKVY",12.74,45.07,45.47,45.75,45.01,47.5,47.5,46.61,0.484,26.39,26.75,26.06,2.727,2.729,18.09,89,8.33,0,7.925,0.003073629,0.004792358,2.5E-007
"2017-10-04 03:15:00",17521,"CKVY",12.73,46.43,45.59,46.62,44.39,44.52,48.94,44.52,0.478,26.39,26.8,25.94,3.163,3.145,172.2,82.7,10.52,0,7.926,0.0008698714,0.001945776,2.5E-007
"2017-10-04 03:20:00",17522,"CKVY",12.73,45.81,46.26,46.74,45.63,45.31,46.06,44,0.475,26.12,26.52,25.85,3.771,3.612,343.4,45.86,8.77,0,7.925,0.0008698714,0.001945776,2.5E-007
"2017-10-04 03:25:00",17523,"CKVY",12.73,43.77,44.95,46,43.77,51.04,51.04,45.24,0.495,26.42,26.86,25.86,3.967,4.032,287.5,12.86,4.822,0,7.926,0.0008698714,0.001945776,2.5E-007
"2017-10-04 03:30:00",17524,"CKVY",12.72,43.84,43.37,44.02,42.42,51.14,53.61,50.45,0.497,26.74,27,26.4,4.441,4.051,313,20.9,10.3,0,7.926,0.002508067,0.004008253,2.5E-007
"2017-10-04 03:35:00",17525,"CKVY",12.72,44.39,44.13,44.58,43.53,49.73,51.35,49.18,0.494,26.75,27.01,26.5,5.088,4.859,332,11.74,10.08,0,7.925,0.002508067,0.004008253,2.5E-007
"2017-10-04 03:40:00",17526,"CKVY",12.72,43.16,43.9,44.7,42.54,53.13,54.3,48.84,0.503,26.95,27.47,26.48,5.537,5.156,300.9,21.84,10.52,0,7.925,0.002508067,0.004008253,2.5E-007
"2017-10-04 03:45:00",17527,"CKVY",12.71,42.42,44.08,45.26,42.35,54.54,54.54,48.15,0.502,27.06,27.39,26.65,4.836,5.347,252.3,88.5,9.64,0,7.926,0.00377735,0.005422463,2.5E-007
"2017-10-04 03:50:00",17528,"CKVY",12.71,41.67,42.31,43.03,41.55,56.26,56.29,52.51,0.503,27.08,27.36,26.6,3.76,4.194,184.5,22.98,7.014,0,7.926,0.00377735,0.005422463,2.5E-007
"2017-10-04 03:55:00",17529,"CKVY",12.71,40.13,41.1,41.67,40.07,60.07,60.07,56.29,0.506,27.31,27.49,27.09,2.596,3.377,237,76.59,4.822,0,7.925,0.00377735,0.005422463,2.5E-007
"2017-10-04 04:00:00",17530,"CKVY",12.69,40.19,39.95,40.25,39.51,60.27,61.3,59.86,0.509,27.35,27.55,27.18,2.253,2.161,185,51.23,5.699,0,7.924,0.0003210309,0.001029804,2.5E-007
"2017-10-04 04:05:00",17531,"CKVY",12.69,41.06,39.85,41.06,39.33,57.94,62.67,57.94,0.506,27.58,27.88,27.28,2.529,2.382,255.9,25.05,6.357,0,7.925,0.0003210309,0.001029804,2.5E-007
"2017-10-04 04:10:00",17532,"CKVY",12.69,42.73,42.34,43.16,41.06,53.99,57.87,53.54,0.503,27.43,27.7,27.22,4.04,3.132,251,10.61,7.234,0,7.925,0.0003210309,0.001029804,2.5E-007
"2017-10-04 04:15:00",17533,"CKVY",12.68,43.47,42.34,43.47,41.74,53.03,56.56,53.03,0.508,27.45,27.7,27.25,5.548,4.948,272.5,8.38,9.86,0,7.926,0.0007016828,0.001530535,2.5E-007
"2017-10-04 04:20:00",17534,"CKVY",12.68,42.79,43.28,44.83,42.05,55.19,56.5,50.66,0.516,27.72,28.01,27.36,6.931,6.222,285.9,12.24,11.18,0,7.926,0.0007016828,0.001530535,2.5E-007
"2017-10-04 04:25:00",17535,"CKVY",12.67,45.07,44.9,46.99,42.29,49.39,55.81,45.24,0.503,27.26,27.85,26.66,7.008,7.152,303.3,17.74,9.86,0,7.926,0.0007016828,0.001530535,2.5E-007
"2017-10-04 04:30:00",17536,"CKVY",12.67,44.83,44.35,45.13,43.78,49.25,52.17,49.25,0.497,27.32,27.62,26.97,6.118,6.512,318.4,14.64,7.234,0,7.925,0.005250067,0.007029598,2.5E-007
"2017-10-04 04:35:00",17537,"CKVY",12.66,45.69,45.4,45.88,44.76,47.5,49.36,46.95,0.496,26.99,27.29,26.66,4.63,5.488,324.6,24.23,7.672,0,7.926,0.005250067,0.007029598,2.5E-007
"2017-10-04 04:40:00",17538,"CKVY",12.66,45.32,45.29,45.75,44.76,48.29,49.32,47.23,0.497,26.91,27.17,26.61,3.703,3.928,286.6,20.72,6.576,0,7.925,0.005250067,0.007029598,2.5E-007
"2017-10-04 04:45:00",17539,"CKVY",12.66,45.94,45.53,46,45.07,46.68,48.53,46.47,0.492,26.72,27.1,26.42,3.501,3.638,261.9,20.76,5.918,0,7.924,0.003258987,0.004936595,2.5E-007
"2017-10-04 04:50:00",17540,"CKVY",12.64,46.62,46.43,46.99,45.75,45.82,46.75,44.76,0.495,26.66,26.86,26.43,3.71,3.556,301.7,48.58,6.576,0,7.925,0.003258987,0.004936595,2.5E-007
"2017-10-04 04:55:00",17541,"CKVY",12.64,46.25,46.07,46.49,45.63,45.92,47.43,45.72,0.489,26.71,27.04,26.47,3.245,3.581,188.2,91.1,4.384,0,7.925,0.003258987,0.004936595,2.5E-007
"2017-10-04 05:00:00",17542,"CKVY",12.64,45.01,45.58,46.25,45.01,48.36,48.36,45.96,0.492,26.68,27.01,26.46,2.11,2.74,322.7,65.68,2.63,0,7.926,0.001688743,0.003037583,2.5E-007
"2017-10-04 05:05:00",17543,"CKVY",12.63,42.6,44.82,46.37,42.6,54.3,54.3,45.86,0.504,26.82,27.35,26.39,2.03,1.801,294.4,37.63,7.672,0,7.926,0.001688743,0.003037583,2.5E-007
"2017-10-04 05:10:00",17544,"CKVY",12.63,39.7,40.34,42.6,39.2,61.4,62.09,54.3,0.509,27.36,27.54,27.18,3.201,2.638,304.7,8.54,6.576,0,7.926,0.001688743,0.003037583,2.5E-007
"2017-10-04 05:15:00",17545,"CKVY",12.63,39.33,39.19,39.7,38.65,62.61,62.95,61.37,0.511,27.38,27.64,27.1,4.78,3.957,322.6,7.035,7.234,0,7.926,-0.0002552226,0.0002811861,2.5E-007
"2017-10-04 05:20:00",17546,"CKVY",12.63,39.33,39.18,40.19,38.28,61.37,64.05,60.13,0.501,27.35,27.59,27.1,4.61,4.787,347.3,45.13,6.576,0,7.925,-0.0002552226,0.0002811861,2.5E-007
"2017-10-04 05:25:00",17547,"CKVY",12.63,38.34,38.91,39.57,38.09,63.84,63.91,61.37,0.502,27.21,27.45,26.89,4.256,4.357,352.8,8.8,7.672,0,7.926,-0.0002552226,0.0002811861,2.5E-007
"2017-10-04 05:30:00",17548,"CKVY",12.62,38.52,38.71,39.2,38.28,62.95,63.98,61.92,0.498,27.13,27.37,26.91,4.135,4.204,354.6,8.08,7.014,0,7.925,0.001137564,0.001948615,2.5E-007
"2017-10-04 05:35:00",17549,"CKVY",12.62,37.72,38.01,38.52,37.72,64.32,64.6,62.91,0.493,26.95,27.08,26.77,3.931,4.229,9.29,22.15,6.138,0,7.926,0.001137564,0.001948615,2.5E-007
"2017-10-04 05:40:00",17550,"CKVY",12.62,36.18,37.26,37.97,36.12,68.44,68.44,64.08,0.494,26.82,27,26.59,3.917,4.003,340.1,31.45,5.48,0,7.925,0.001137564,0.001948615,2.5E-007
"2017-10-04 05:45:00",17551,"CKVY",12.62,36.86,36.68,36.86,36.12,67.07,68.65,67.03,0.497,26.97,27.21,26.74,3.873,3.875,1.341,11.33,7.234,0,7.926,0.0003329597,0.0008995836,2.5E-007
"2017-10-04 05:50:00",17552,"CKVY",12.62,36.12,36.67,36.98,36.12,68.58,68.58,66.86,0.494,26.89,27.09,26.67,4.461,4.115,349.3,15.89,6.576,0,7.926,0.0003329597,0.0008995836,2.5E-007
"2017-10-04 05:55:00",17553,"CKVY",12.62,35.99,35.88,36.12,35.62,69.23,69.82,68.58,0.496,26.86,27.01,26.7,4.688,4.506,357.8,11.03,6.357,0,7.926,0.0003329597,0.0008995836,2.5E-007
"2017-10-04 06:00:00",17554,"CKVY",12.61,35.07,35.33,36.12,34.45,72.08,73.25,69.06,0.498,26.93,27.23,26.61,4.146,4.421,321.4,28.25,5.48,0,7.926,0.0002042136,0.0006848625,2.5E-007
"2017-10-04 06:05:00",17555,"CKVY",12.6,33.27,34.27,35.13,33.27,76.47,76.47,71.87,0.492,26.73,27.01,26.41,3.565,3.765,302.1,28.51,4.165,0.01393927,7.926,0.0002042136,0.0006848625,2.5E-007
"2017-10-04 06:10:00",17556,"CKVY",12.61,33.95,33.48,34.02,33.09,75.03,77.19,75.03,0.496,26.82,27.04,26.6,3.31,3.439,299,12.92,5.042,0.1252678,7.925,0.0002042136,0.0006848625,2.5E-007
"2017-10-04 06:15:00",17557,"CKVY",12.6,33.59,33.62,34.08,33.21,76.3,76.58,74.96,0.497,26.78,27,26.57,3.42,3.38,315.6,7.785,5.261,0.4222038,7.927,-0.001005987,-0.0009112532,0.0004122461
"2017-10-04 06:20:00",17558,"CKVY",12.6,31.92,33.38,34.2,31.92,78.61,78.64,74.55,0.479,26.62,27.07,25.93,3.508,3.466,288.8,25.55,4.603,1.004903,7.926,-0.001005987,-0.0009112532,0.0004122461
"2017-10-04 06:25:00",17559,"CKVY",12.61,32.05,32.15,32.6,31.8,79.23,80.1,78.68,0.485,26.51,26.89,26.02,3.423,3.601,319.3,22.11,5.042,1.942332,7.926,-0.001005987,-0.0009112532,0.0004122461
"2017-10-04 06:30:00",17560,"CKVY",12.6,32.17,31.86,32.24,31.62,79.99,81,79.26,0.492,26.52,26.82,26.24,2.82,3.127,323.8,28.79,3.069,3.424031,7.925,-0.001227337,-0.001239068,0.005062993
"2017-10-04 06:35:00",17561,"CKVY",12.61,34.21,32.93,34.21,32.05,75.56,80,75.53,0.504,26.88,27.31,26.56,2.812,2.739,335.6,11.73,7.234,5.423869,7.927,-0.001227337,-0.001239068,0.005062993
"2017-10-04 06:40:00",17562,"CKVY",12.61,34.78,34.59,34.83,34.15,72.85,75.49,72.78,0.497,27.02,27.39,26.79,3.631,3.075,350.3,7.83,8.77,7.791043,7.926,-0.001227337,-0.001239068,0.005062993
"2017-10-04 06:45:00",17563,"CKVY",12.63,34.1,34.47,34.96,33.91,74.71,74.71,72.44,0.496,26.85,27.03,26.67,4.083,3.993,0.777,10.84,7.014,10.27565,7.926,-0.001506108,0.0007702879,0.01486744
"2017-10-04 06:50:00",17564,"CKVY",12.64,33.79,33.97,34.16,33.73,75.23,75.23,74.44,0.494,26.83,26.96,26.68,3.591,3.873,260.4,40.97,4.822,13.1045,7.926,-0.001506108,0.0007702879,0.01486744
"2017-10-04 06:55:00",17565,"CKVY",12.67,34.66,34.72,35.03,33.79,73.48,75.26,72.24,0.499,27.03,27.21,26.78,3.024,3.387,334.3,22.18,7.453,17.91485,7.926,-0.001506108,0.0007702879,0.01486744
"2017-10-04 07:00:00",17566,"CKVY",12.88,35.65,34.95,35.71,34.16,71.21,75.06,71.21,0.503,27.21,27.4,26.93,3.226,2.951,340.5,17.73,7.014,30.78905,7.926,-0.002429025,3.374796E-005,0.03520969
"2017-10-04 07:05:00",17567,"CKVY",13.11,35.77,35.41,35.83,35.03,72.21,73.96,71,0.513,27.44,27.8,27.13,3.379,3.455,303.3,34.91,4.165,51.73525,7.926,-0.002429025,3.374796E-005,0.03520969
"2017-10-04 07:10:00",17568,"CKVY",13.35,37.01,36.68,37.13,35.71,69.39,72.24,68.22,0.518,27.77,28.06,27.36,2.652,3.021,342.5,34.85,3.726,73.7859,7.925,-0.002429025,3.374796E-005,0.03520969
"2017-10-04 07:15:00",17569,"CKVY",13.55,35.89,36.07,37.07,35.65,73.72,73.75,69.49,0.526,28.15,28.42,27.78,2.246,2.415,265.1,8.65,3.946,91.03707,7.925,0.003234929,0.006030162,0.06985953
"2017-10-04 07:20:00",17570,"CKVY",13.73,35.9,35.84,36.08,35.59,73.41,74.16,72.28,0.524,28.16,28.52,27.76,2.556,2.261,290.5,20.42,5.261,103.2439,7.925,0.003234929,0.006030162,0.06985953
"2017-10-04 07:25:00",17571,"CKVY",13.88,37.01,36.33,37.13,35.9,72.11,73.93,71.42,0.538,28.36,29.01,27.97,3.446,2.993,338.9,11.13,6.357,115.8002,7.925,0.003234929,0.006030162,0.06985953
"2017-10-04 07:30:00",17572,"CKVY",13.93,38.43,37.87,38.49,37.07,67.09,72.07,66.89,0.529,28.45,28.98,28.13,3.776,3.678,329.6,14.79,5.48,128.8034,7.924,0.007513002,0.0106414,0.1105459
"2017-10-04 07:35:00",17573,"CKVY",13.83,39.17,38.86,39.3,38.37,65.38,67.54,64.24,0.531,28.41,28.81,28.06,3.53,3.753,321.4,22.65,4.384,141.7644,7.925,0.007513002,0.0106414,0.1105459
"2017-10-04 07:40:00",17574,"CKVY",13.75,39.66,39.42,39.73,39.23,63.52,65.75,62.46,0.526,28.25,28.97,27.67,2.9,3.189,333.7,20.39,5.042,151.5882,7.924,0.007513002,0.0106414,0.1105459
"2017-10-04 07:45:00",17575,"CKVY",13.71,40.47,40.02,40.47,39.66,63.73,65.99,63,0.544,29.08,29.79,28.3,2.2,2.51,294.3,45.91,2.63,159.3088,7.923,0.01273813,0.01718851,0.1533669
"2017-10-04 07:50:00",17576,"CKVY",13.67,41.64,41.3,41.7,40.34,60.22,64.76,59.78,0.538,29.16,30.22,28.5,1.67,1.912,6.154,29.1,1.973,166.8005,7.923,0.01273813,0.01718851,0.1533669
"2017-10-04 07:55:00",17577,"CKVY",13.65,43.43,42.53,43.56,41.58,56.86,61.01,56.58,0.544,29.29,29.73,28.83,1.153,1.441,75.67,29.14,2.192,180.8438,7.924,0.01273813,0.01718851,0.1533669
"2017-10-04 08:00:00",17578,"CKVY",13.63,43.8,43.61,43.8,43.37,57.41,57.96,55.97,0.558,29.36,29.99,28.9,1.541,1.317,98.2,24.33,4.384,200.7661,7.924,0.01767488,0.02120138,0.196699
"2017-10-04 08:05:00",17579,"CKVY",13.63,45.22,44.54,45.41,43.68,55,58.78,54.94,0.564,30.1,30.68,29.6,1.705,1.626,126.9,35.81,1.973,219.352,7.924,0.01767488,0.02120138,0.196699
"2017-10-04 08:10:00",17580,"CKVY",13.61,45.03,45.41,45.77,45.03,57.3,57.3,54.42,0.583,30.38,31.27,29.74,1.837,1.699,218.1,55.79,4.165,232.1385,7.924,0.01767488,0.02120138,0.196699
"2017-10-04 08:15:00",17581,"CKVY",13.61,44.59,44.64,45.09,44.29,57.57,60.01,57.09,0.576,30.94,31.6,30.42,1.865,1.963,306,15.5,5.48,239.207,7.925,0.0241169,0.0286355,0.2395576
"2017-10-04 08:20:00",17582,"CKVY",13.6,44.89,44.72,45.02,44.47,57.67,59.15,56.29,0.584,30.62,31.39,30.15,2.7,2.255,337.3,17.89,5.261,248.4912,7.924,0.0241169,0.0286355,0.2395576
"2017-10-04 08:25:00",17583,"CKVY",13.6,46,45.7,46.25,44.83,55.16,57.91,53.96,0.583,30.99,31.71,30.2,3.492,3.134,344.3,13.04,6.357,263.4179,7.924,0.0241169,0.0286355,0.2395576
"2017-10-04 08:30:00",17584,"CKVY",13.57,47.92,46.93,47.98,45.88,52.38,56.81,52.07,0.595,31.27,32.37,30.5,3.419,3.491,6.521,48.46,5.261,276.8694,7.925,0.03074847,0.03761539,0.2818386
"2017-10-04 08:35:00",17585,"CKVY",13.62,47.98,47.89,48.22,47.67,54.23,55.74,51.76,0.617,31.63,32.86,30.81,3.054,3.171,9.01,46.75,5.48,261.8807,7.924,0.03074847,0.03761539,0.2818386
"2017-10-04 08:40:00",17586,"CKVY",13.61,50.51,48.72,50.51,47.85,46.82,55.67,46.82,0.585,31.59,33.02,30.82,2.429,2.683,237.8,67.98,5.699,268.5244,7.925,0.03074847,0.03761539,0.2818386
"2017-10-04 08:45:00",17587,"CKVY",13.62,51.43,51.68,52.3,50.45,46.4,47.13,43.04,0.601,30.96,31.95,30.3,3.168,2.591,198.4,21.69,8.33,274.3309,7.924,0.03580941,0.04385536,0.3228976
"2017-10-04 08:50:00",17588,"CKVY",13.63,51.61,52,52.66,51.5,44.82,46.88,43.17,0.584,31.35,32.4,30.53,4.588,3.993,221.1,30.06,12.06,291.1036,7.924,0.03580941,0.04385536,0.3228976
"2017-10-04 08:55:00",17589,"CKVY",13.61,53.58,52.53,53.65,51.3,42.69,46.95,42.28,0.598,31.53,32.96,30.37,6.197,5.53,233.9,19.8,11.62,287.2629,7.925,0.03580941,0.04385536,0.3228976
"2017-10-04 09:00:00",17590,"CKVY",13.61,53.45,53.01,53.65,52.47,42.89,44.61,41.25,0.598,30.88,32.15,30.09,6.151,6.533,205.2,20.18,11.4,292.5047,7.926,0.04746629,0.06216183,0.3627048
"2017-10-04 09:05:00",17591,"CKVY",13.63,47.77,51.59,53.82,47.71,53.56,53.56,40.83,0.605,31.47,32.3,30.15,5.731,5.819,279.9,51.91,10.74,286.3458,7.925,0.04746629,0.06216183,0.3627048
"2017-10-04 09:10:00",17592,"CKVY",13.62,46.96,47.38,47.77,46.9,52.22,55.31,52.22,0.572,31.51,32.24,30.32,4.898,5.274,317.4,25.91,7.891,265.3849,7.925,0.04746629,0.06216183,0.3627048
"2017-10-04 09:15:00",17593,"CKVY",13.61,46.53,47.38,48.38,46.53,53.97,55.45,52.15,0.581,31.27,32.63,30.17,5.75,4.714,312.5,28.13,15.78,264.3844,7.926,0.04112097,0.05322541,0.4005025
"2017-10-04 09:20:00",17594,"CKVY",13.62,45.97,46.41,47.33,45.72,55.86,56.13,53.05,0.589,31.02,31.93,30.45,8.24,6.966,350.4,14.19,20.6,292.8003,7.926,0.04112097,0.05322541,0.4005025
"2017-10-04 09:25:00",17595,"CKVY",13.62,46.96,46.74,47.33,45.91,54.31,57.13,54.07,0.595,31.57,32.55,31.07,11.11,9.78,355,12.69,20.82,313.0966,7.926,0.04112097,0.05322541,0.4005025
"2017-10-04 09:30:00",17596,"CKVY",13.63,49.42,48.56,49.48,47.08,48.03,54.93,46.93,0.577,30.61,31.93,29.84,10.7,11.47,346.5,30.12,15.34,264.9218,7.926,0.04120131,0.05732909,0.4365402
"2017-10-04 09:35:00",17597,"CKVY",13.68,49.04,49.53,49.85,48.98,51.05,51.05,47.96,0.604,31.33,32.06,30.49,6.965,9,18.18,77.11,4.603,195.2281,7.925,0.04120131,0.05732909,0.4365402
"2017-10-04 09:40:00",17598,"CKVY",13.68,47.87,48.16,49.23,47.56,51.73,53.38,50.98,0.586,31.45,32.21,30.92,4.477,5.374,249.3,53.47,14.91,137.7927,7.926,0.04120131,0.05732909,0.4365402
"2017-10-04 09:45:00",17599,"CKVY",13.68,47.5,47.6,47.93,47.44,53.17,53.76,51.63,0.594,31.22,31.68,30.81,6.005,4.933,247.3,14.11,15.78,132.3965,7.927,0.03273055,0.04570958,0.4698584
"2017-10-04 09:50:00",17600,"CKVY",13.68,46.94,47.27,47.68,46.94,53.58,54.17,52.69,0.586,31.16,31.85,30.69,9.21,7.556,255.2,11.7,17.76,151.3008,7.927,0.03273055,0.04570958,0.4698584
"2017-10-04 09:55:00",17601,"CKVY",13.68,46.93,46.78,47.06,46.44,53.58,54.95,53,0.586,30.93,31.69,30.36,10.91,10.25,248.1,10.76,17.32,159.8066,7.927,0.03273055,0.04570958,0.4698584
"2017-10-04 10:00:00",17602,"CKVY",13.68,46.93,47.35,47.79,46.81,51.66,53.65,51.04,0.565,30.74,31.45,29.8,10.78,10.77,253,13.74,17.97,174.0778,7.927,0.03721835,0.05321109,0.5011266
"2017-10-04 10:05:00",17603,"CKVY",13.69,46.99,47.06,47.42,46.87,52.41,52.48,50.9,0.575,30.21,30.92,29.71,10.18,10.52,262.9,13.88,14.25,159.3605,7.928,0.03721835,0.05321109,0.5011266
"2017-10-04 10:10:00",17604,"CKVY",13.7,46.68,46.73,47.11,46.5,52.44,52.86,51.59,0.568,30.15,30.76,29.72,8.91,9.83,264.9,15.28,15.12,143.7594,7.928,0.03721835,0.05321109,0.5011266
"2017-10-04 10:15:00",17605,"CKVY",13.47,46.93,46.93,47.11,46.62,52.41,52.48,51.04,0.573,30.15,30.51,29.78,8.06,8.62,259.5,12.81,14.03,102.4378,7.928,0.02980246,0.04579802,0.5300322
"2017-10-04 10:20:00",17606,"CKVY",13.32,46.93,46.96,47.11,46.81,55.7,55.7,52.31,0.609,31.09,31.94,30.36,6.717,7.366,249.6,16.59,11.18,75.94661,7.927,0.02980246,0.04579802,0.5300322
"2017-10-04 10:25:00",17607,"CKVY",13.26,46.37,46.72,46.99,46.37,59.61,60.33,55.77,0.638,32.79,33.56,31.91,6.658,6.3,246.6,15.03,15.56,61.53094,7.927,0.02980246,0.04579802,0.5300322
"2017-10-04 10:30:00",17608,"CKVY",13.21,45.08,45.78,46.44,45.08,67.71,67.71,59.24,0.69,34.02,35.06,32.88,6.605,6.716,239.5,13.7,14.69,52.33636,7.929,0.01943354,0.03004951,0.5534739
"2017-10-04 10:35:00",17609,"CKVY",13.2,44.03,44.49,45.14,43.97,74.67,74.74,67.67,0.731,35.98,36.65,35.1,6.982,6.769,199.8,20.3,10.52,49.11353,7.93,0.01943354,0.03004951,0.5534739
"2017-10-04 10:40:00",17610,"CKVY",13.56,43.97,43.88,44.09,43.72,77.38,78.03,73.92,0.756,36.73,37.68,36.03,7.419,7.207,171.6,12.86,12.49,54.82087,7.931,0.01943354,0.03004951,0.5534739
"2017-10-04 10:45:00",17611,"CKVY",13.81,44.22,44.02,44.22,43.84,80.4,80.4,74.95,0.793,37.44,38.58,36.58,7.953,7.676,167.4,12.66,13.81,76.05354,7.932,0.01829068,0.025011,0.5723022
"2017-10-04 10:50:00",17612,"CKVY",13.8,44.84,44.53,44.9,44.03,76.67,81.5,74.54,0.775,38.22,38.92,37.13,8.78,8.31,155.3,7.829,12.71,117.2665,7.932,0.01829068,0.025011,0.5723022
"2017-10-04 10:55:00",17613,"CKVY",13.78,45.46,45.15,45.58,44.71,77.29,80.4,75.85,0.799,38.48,39.81,37.81,9.27,9.16,146.8,8.7,12.71,170.4906,7.931,0.01829068,0.025011,0.5723022
"2017-10-04 11:00:00",17614,"CKVY",13.77,47.06,45.72,47.06,45.33,75.95,80.4,74.71,0.835,38.9,40.46,37.8,9.41,9.36,151.8,10.99,14.47,238.5683,7.932,0.03666572,0.0448537,0.589825
"2017-10-04 11:05:00",17615,"CKVY",13.75,47.44,47.76,48.3,46.94,73.41,77.8,70.77,0.818,39.72,41.28,38.6,9.43,9.56,163.7,9.44,16.44,362.8618,7.931,0.03666572,0.0448537,0.589825
"2017-10-04 11:10:00",17616,"CKVY",13.76,46.94,47.47,48.24,46.76,70.91,75.23,68.06,0.776,38.52,40.37,37.05,9.52,9.41,161.6,8.36,13.59,432.0779,7.931,0.03666572,0.0448537,0.589825
"2017-10-04 11:15:00",17617,"CKVY",13.75,47.25,47.14,47.38,46.88,69.74,73.69,69.74,0.772,38.37,39.33,37.72,9.23,9.3,163.9,10.26,12.49,410.7448,7.929,0.04738117,0.05838558,0.6054953
"2017-10-04 11:20:00",17618,"CKVY",13.75,47.94,47.56,48.06,47.19,67.58,71.22,66.45,0.768,37.86,38.87,36.66,8.97,8.99,179.8,12.01,12.49,326.7363,7.93,0.04738117,0.05838558,0.6054953
"2017-10-04 11:25:00",17619,"CKVY",13.74,49.54,49.01,50.1,47.75,61.96,69.82,60.96,0.747,38.05,40,36.71,8.69,8.91,169.4,11.11,12.71,309.0464,7.929,0.04738117,0.05838558,0.6054953
"2017-10-04 11:30:00",17620,"CKVY",13.74,51.02,49.94,51.02,49.42,61.62,64.87,61.34,0.785,37.91,38.96,36.98,8.57,8.67,174.5,13.94,10.96,393.2726,7.93,0.05906647,0.07244721,0.6191713
"2017-10-04 11:35:00",17621,"CKVY",13.73,51.02,50.78,51.39,50.1,57.7,62.99,56.5,0.735,37.34,38.56,36.24,8.54,8.55,179.5,17.01,12.93,511.4055,7.93,0.05906647,0.07244721,0.6191713
"2017-10-04 11:40:00",17622,"CKVY",13.73,52.07,51.86,52.56,51.08,53.79,59.28,53.59,0.713,36.85,38.01,35.49,8.94,8.75,175.1,13.2,14.69,618.7323,7.93,0.05906647,0.07244721,0.6191713
"2017-10-04 11:45:00",17623,"CKVY",13.73,50.83,50.64,52.13,50.16,54.89,58.83,53.55,0.695,35.71,36.64,35.11,9.47,9.08,192.6,16.84,17.1,625.0793,7.93,0.07793174,0.09535799,0.6298739
"2017-10-04 11:50:00",17624,"CKVY",13.73,50.59,50.66,51.02,50.22,55.85,58.8,53.93,0.7,35.53,36.79,34.65,9.23,9.47,197.3,15.16,12.28,559.6472,7.929,0.07793174,0.09535799,0.6298739
"2017-10-04 11:55:00",17625,"CKVY",13.73,49.35,49.94,50.83,49.23,59.45,60.44,55.02,0.712,35.43,36.29,34.65,8.51,8.93,182.4,10.85,12.49,413.5305,7.929,0.07793174,0.09535799,0.6298739
"2017-10-04 12:00:00",17626,"CKVY",13.73,49.65,49.38,49.72,48.98,61.02,63.84,58.97,0.739,36.45,37.8,35.57,7.719,8.15,170.4,13.42,11.4,290.7306,7.929,0.04661231,0.06185072,0.6367606
"2017-10-04 12:05:00",17627,"CKVY",13.72,48.91,49.49,49.9,48.91,60.37,62.98,58.83,0.711,36.74,37.73,35.41,7.215,7.372,215.8,21.84,9.43,213.2511,7.929,0.04661231,0.06185072,0.6367606
"2017-10-04 12:10:00",17628,"CKVY",13.73,45.51,47.87,48.91,45.45,71.96,72.41,60.37,0.746,37.21,38.43,35.75,7.591,7.151,234.6,13.02,17.32,158.7028,7.939,0.04661231,0.06185072,0.6367606
"2017-10-04 12:15:00",17629,"CKVY",13.73,46.93,46.36,46.93,45.45,76.97,77.62,69.73,0.842,38.53,40.2,36.31,7.261,7.531,224.9,12.44,11.84,238.858,7.971,0.04117176,0.05181566,0.6377279
"2017-10-04 12:20:00",17630,"CKVY",13.72,47.61,47.34,47.67,46.93,73.88,79.09,69.97,0.829,39.15,40.99,37.84,7.253,7.315,219.5,12.65,9.21,300.5744,7.973,0.04117176,0.05181566,0.6377279
"2017-10-04 12:25:00",17631,"CKVY",13.72,49.58,48.58,49.65,47.61,70.93,78.24,69.42,0.857,40.35,41.59,39.27,5.575,6.527,215.9,16.51,6.576,405.945,7.972,0.04117176,0.05181566,0.6377279
"2017-10-04 12:30:00",17632,"CKVY",13.72,50.45,50.07,50.51,49.52,67.85,74.36,64.93,0.847,40.11,42.25,38.88,5.314,5.336,232.3,17.34,10.96,509.3216,7.972,0.06772033,0.07823856,0.6345534
"2017-10-04 12:35:00",17633,"CKVY",13.72,51.5,51.09,51.87,50.39,59.72,73.78,56.22,0.775,38.94,42.65,36.56,6.203,5.55,233.7,17.45,15.56,616.6643,7.972,0.06772033,0.07823856,0.6345534
"2017-10-04 12:40:00",17634,"CKVY",13.72,52.3,52.33,52.86,51.5,56.39,63.83,51.86,0.753,38.55,40.74,35.21,8.3,7.139,237.7,19.27,19.51,710.892,7.97,0.06772033,0.07823856,0.6345534
"2017-10-04 12:45:00",17635,"CKVY",13.72,52.24,51.86,52.36,51.44,54.78,56.39,51.38,0.73,35.89,37.23,34.19,11.23,9.99,253.3,15.77,22.8,709.763,7.971,0.08966927,0.1062547,0.6324097
"2017-10-04 12:50:00",17636,"CKVY",13.71,52.86,52.37,53.11,51.99,56.46,58.17,50.32,0.77,36.11,38.47,34.2,12.78,12.2,244.8,13.14,23.02,700.826,7.969,0.08966927,0.1062547,0.6324097
"2017-10-04 12:55:00",17637,"CKVY",13.71,52.67,53.02,53.72,52.42,50.76,56.39,46.24,0.688,35.53,37.99,32.64,13.05,13.1,238.7,16.47,16.66,695.2949,7.968,0.08966927,0.1062547,0.6324097
"2017-10-04 13:00:00",17638,"CKVY",13.71,53.47,53.38,54.09,52.55,48.33,55.36,47.54,0.674,35.73,38,33.88,11.59,12.1,239.4,13.02,18.85,685.5714,7.968,0.09034289,0.1147894,0.6268009
"2017-10-04 13:05:00",17639,"CKVY",13.71,53.53,53.42,53.91,52.92,50.66,50.97,45.1,0.708,34.34,35.83,32.31,11.16,11.45,239.3,16.67,19.07,669.9832,7.967,0.09034289,0.1147894,0.6268009
"2017-10-04 13:10:00",17640,"CKVY",13.7,52.49,53.06,54.09,52.49,50.35,52.17,41.64,0.677,33.59,36.73,30.31,11.35,11.17,269.1,17.59,23.24,662.7644,7.968,0.09034289,0.1147894,0.6268009
"2017-10-04 13:15:00",17641,"CKVY",13.7,54.28,53,54.28,52.11,49.01,51.45,47.81,0.704,34.56,35.72,33.12,11.89,11.83,271.5,19.27,18.85,655.8521,7.968,0.09126563,0.1162565,0.6173452
"2017-10-04 13:20:00",17642,"CKVY",13.69,54.09,53.66,54.52,52.86,46.51,49.67,42.67,0.664,33.51,35.95,31.36,11.31,11.54,246.2,12.63,16,658.2473,7.968,0.09126563,0.1162565,0.6173452
"2017-10-04 13:25:00",17643,"CKVY",13.69,53.53,53.58,54.34,52.98,43.9,46.37,36.7,0.614,31.16,33.88,27.45,12.07,11.77,248,14.96,24.33,652.8361,7.968,0.09126563,0.1162565,0.6173452
"2017-10-04 13:30:00",17644,"CKVY",13.69,53.6,53.61,54.09,53.23,41.26,45.17,39.14,0.578,31.15,33.13,29.42,12.27,12.18,232.9,13.68,20.6,647.4254,7.968,0.09273992,0.1203059,0.6049895
"2017-10-04 13:35:00",17645,"CKVY",13.69,53.72,53.98,54.71,53.47,40.85,44.18,38.21,0.575,31.14,33.07,29.48,12.78,12.29,244.8,14.73,21.7,638.102,7.967,0.09273992,0.1203059,0.6049895
"2017-10-04 13:40:00",17646,"CKVY",13.69,53.84,53.76,54.34,53.29,40.2,42.94,36.22,0.568,29.86,31.63,27.24,12.15,12.51,250.4,13.65,19.95,630.5652,7.968,0.09273992,0.1203059,0.6049895
"2017-10-04 13:45:00",17647,"CKVY",13.68,54.7,54.54,55.69,53.84,38.17,45.41,37.83,0.557,31.03,34.48,29.01,12.28,12.08,254.9,11.65,23.89,625.5349,7.969,0.09306029,0.1226512,0.5884888
"2017-10-04 13:50:00",17648,"CKVY",13.67,53.89,53.86,54.58,53.53,40.13,41.84,38.21,0.568,30.22,31.5,29.47,13.7,13.25,263,12.58,23.02,620.2355,7.969,0.09306029,0.1226512,0.5884888
"2017-10-04 13:55:00",17649,"CKVY",13.67,53.58,54.29,55.31,53.52,41.91,42.28,38.72,0.587,30.82,32.28,29.54,14.35,13.89,259.6,13.23,22.36,613.3375,7.969,0.09306029,0.1226512,0.5884888
"2017-10-04 14:00:00",17650,"CKVY",13.67,53.09,53.47,54.32,52.84,42.94,44.27,40.23,0.591,30.95,32.82,29.85,14.64,14.44,269.2,11.19,21.7,605.7045,7.969,0.09095847,0.122156,0.5677258
"2017-10-04 14:05:00",17651,"CKVY",13.66,53.95,53.45,54.14,52.9,40.47,43.83,35.12,0.574,29.22,32.25,26.72,13.9,14.35,254.3,13.99,24.77,597.2148,7.968,0.09095847,0.122156,0.5677258
"2017-10-04 14:10:00",17652,"CKVY",13.66,54.32,53.79,54.63,53.21,41.15,41.53,37.38,0.592,29.78,31.36,28.4,13.7,14.01,237,11.68,22.8,588.7497,7.969,0.09095847,0.122156,0.5677258
"2017-10-04 14:15:00",17653,"CKVY",13.65,53.14,53.61,54.51,52.9,39.61,40.95,37.17,0.546,29.1,31.11,27.95,13.13,13.59,240.9,16.19,17.97,578.8885,7.968,0.08872533,0.1205532,0.5448851
"2017-10-04 14:20:00",17654,"CKVY",13.65,53.57,53.9,54.37,53.08,36.76,41.49,36.48,0.515,29.82,30.96,27.79,11.86,12.37,254,23.06,18.85,569.6262,7.968,0.08872533,0.1205532,0.5448851
"2017-10-04 14:25:00",17655,"CKVY",13.65,53.32,53.87,54.87,53.26,38.78,40.6,36.07,0.538,28.97,30.68,27.77,12.01,11.56,255.7,13.15,23.02,561.6474,7.969,0.08872533,0.1205532,0.5448851
"2017-10-04 14:30:00",17656,"CKVY",13.65,54.61,53.51,54.61,52.83,39.77,40.53,36.62,0.579,28.95,30.84,27.42,12.16,12.17,256.1,12.25,21.26,555.5863,7.968,0.0851622,0.1145451,0.5181715
"2017-10-04 14:35:00",17657,"CKVY",13.64,53.07,54.02,54.86,53.07,38.92,40.08,36,0.535,29.16,30.9,27.27,13.2,12.76,246.6,14.25,24.33,547.4336,7.968,0.0851622,0.1145451,0.5181715
"2017-10-04 14:40:00",17658,"CKVY",13.65,53.26,53.64,54.3,53.07,36.17,40.87,35.93,0.501,29.18,30.77,27.12,12.58,13,236.7,16.64,19.73,537.5829,7.967,0.0851622,0.1145451,0.5181715
"2017-10-04 14:45:00",17659,"CKVY",13.64,53.63,53.3,53.63,52.95,40.29,40.53,36.17,0.565,28.23,30.18,27.06,12.79,12.47,250.8,13.79,18.63,527.2431,7.967,0.08250728,0.112815,0.4888435
"2017-10-04 14:50:00",17660,"CKVY",13.64,53.75,53.68,54.06,53.32,38.37,40.29,37.58,0.541,29.31,30.25,28.33,12.2,12.42,244.9,15.54,22.58,518.0336,7.968,0.08250728,0.112815,0.4888435
"2017-10-04 14:55:00",17661,"CKVY",13.64,54.49,53.8,54.68,53.13,36.79,39.71,36,0.533,28.64,30.02,27.24,11.7,12.14,233.4,18.15,19.51,510.0266,7.967,0.08250728,0.112815,0.4888435
"2017-10-04 15:00:00",17662,"CKVY",13.64,53.87,53.45,54.49,52.82,36.76,39.98,36.48,0.52,28.39,29.62,27.59,10.92,11.26,235.9,16.27,17.32,503.3386,7.968,0.07924345,0.1083284,0.4566606
"2017-10-04 15:05:00",17663,"CKVY",13.64,53.19,52.7,53.87,51.71,38.64,39.91,36.48,0.534,27.87,29.01,27.01,10.72,10.88,233.4,14.78,18.41,466.01,7.968,0.07924345,0.1083284,0.4566606
"2017-10-04 15:10:00",17664,"CKVY",13.65,52.76,53.52,55.11,52.39,37.44,41.08,36.17,0.509,28.71,30.68,27.42,10.54,10.55,226.5,22.31,15.34,434.6599,7.967,0.07924345,0.1083284,0.4566606
"2017-10-04 15:15:00",17665,"CKVY",13.65,51.47,52.07,52.82,51.47,38.54,40.67,37.34,0.499,27.83,28.7,27.04,10.64,10.58,215.9,18.57,17.1,356.2293,7.967,0.05975409,0.08543331,0.4223877
"2017-10-04 15:20:00",17666,"CKVY",13.65,52.58,52.13,52.58,51.34,38.68,41.15,38.51,0.522,28.36,29.28,26.99,10.39,10.42,237.5,15.71,16,312.803,7.967,0.05975409,0.08543331,0.4223877
"2017-10-04 15:25:00",17667,"CKVY",13.65,52.33,52.89,53.44,52.21,38.3,39.98,37.17,0.512,28.46,29.56,27.2,10.18,10.1,247.3,20.05,19.95,313.1338,7.967,0.05975409,0.08543331,0.4223877
"2017-10-04 15:30:00",17668,"CKVY",13.65,51.59,51.78,52.33,51.34,39.05,40.05,37.55,0.508,27.69,28.41,26.95,9.87,10.16,261.3,12.61,14.91,325.2525,7.967,0.05958139,0.08410674,0.3854355
"2017-10-04 15:35:00",17669,"CKVY",13.65,53.13,51.73,53.13,50.91,38.13,41.15,38.13,0.525,28.14,29.32,26.97,9.31,9.52,237.3,15.37,16.22,321.3762,7.967,0.05958139,0.08410674,0.3854355
"2017-10-04 15:40:00",17670,"CKVY",13.66,53.38,53.13,53.63,52.7,37.44,39.19,36.07,0.521,28.12,29.16,27.02,9.36,9.59,246.9,15.17,14.69,312.5881,7.967,0.05958139,0.08410674,0.3854355
"2017-10-04 15:45:00",17671,"CKVY",13.66,51.59,53.14,54.43,51.47,38.4,39.09,35.86,0.5,27.58,29.67,25.85,9.81,9.41,251.5,12.56,17.32,331.6595,7.967,0.05722821,0.0810354,0.3466277
"2017-10-04 15:50:00",17672,"CKVY",13.66,52.45,52.45,53.07,51.59,36.55,39.09,35.42,0.491,27.29,28.52,25.87,10.38,10.1,222.7,24.88,17.97,347.9299,7.967,0.05722821,0.0810354,0.3466277
"2017-10-04 15:55:00",17673,"CKVY",13.66,51.71,52.8,53.32,51.71,37.34,38.4,36.31,0.488,27.69,28.55,26.41,10.99,10.55,240.2,13.44,19.95,339.8217,7.967,0.05722821,0.0810354,0.3466277
"2017-10-04 16:00:00",17674,"CKVY",13.66,50.73,50.98,51.71,50.48,39.71,39.77,37.51,0.501,26.79,27.23,26.38,11.06,11.22,244.5,12.76,19.95,288.0261,7.967,0.05312059,0.07817924,0.3063075
"2017-10-04 16:05:00",17675,"CKVY",13.66,51.28,50.69,51.34,50.23,40.56,41.97,39.16,0.522,27.55,28.46,26.49,10.62,11.07,248.7,11.31,14.91,238.3475,7.966,0.05312059,0.07817924,0.3063075
"2017-10-04 16:10:00",17676,"CKVY",13.66,51.47,51,51.59,50.42,40.19,40.46,38.88,0.521,27.23,28.13,26.62,10.56,10.81,244.5,9.78,18.63,188.3666,7.967,0.05312059,0.07817924,0.3063075
"2017-10-04 16:15:00",17677,"CKVY",13.67,52.33,52.13,52.45,51.47,40.08,41.66,38.95,0.536,28.57,29.42,27.43,9.4,9.82,242.1,13.72,14.03,216.2135,7.967,0.04713221,0.07070448,0.2639916
"2017-10-04 16:20:00",17678,"CKVY",13.67,52.21,52.06,52.52,51.65,39.84,41.11,38.37,0.531,28.42,29.34,27.44,9.2,9.27,250,11.94,14.91,255.7406,7.966,0.04713221,0.07070448,0.2639916
"2017-10-04 16:25:00",17679,"CKVY",13.68,51.71,51.81,52.21,51.47,40.32,41.08,38.92,0.527,28.16,28.79,27.64,7.687,8.33,249.4,12.11,10.08,268.188,7.966,0.04713221,0.07070448,0.2639916
"2017-10-04 16:30:00",17680,"CKVY",13.68,51.96,51.75,52.08,51.53,40.73,41.9,39.67,0.537,28.56,29.54,27.87,7.473,7.596,257.1,13.43,11.18,252.6262,7.967,0.0414683,0.06173496,0.2206939
"2017-10-04 16:35:00",17681,"CKVY",13.68,51.28,51.47,52.02,51.22,40.39,41.42,39.64,0.52,28.38,29.01,27.85,7.752,7.525,248.8,11.31,14.03,241.0468,7.966,0.0414683,0.06173496,0.2206939
"2017-10-04 16:40:00",17682,"CKVY",13.68,51.1,51.04,51.28,50.85,41.59,42.41,40.12,0.532,28.36,29.08,27.66,8.33,8.05,264,13.12,12.49,230.8415,7.966,0.0414683,0.06173496,0.2206939
"2017-10-04 16:45:00",17683,"CKVY",13.68,50.66,50.83,51.16,50.6,40.73,45.09,40.29,0.512,28.93,30.34,27.47,8.94,8.57,281.4,16.04,16.66,218.0404,7.966,0.03526164,0.05393351,0.1770799
"2017-10-04 16:50:00",17684,"CKVY",13.69,50.6,50.67,50.85,50.54,40.39,42.11,40.08,0.507,27.92,28.64,27.31,9.53,9.32,261.3,15.34,16.22,201.183,7.966,0.03526164,0.05393351,0.1770799
"2017-10-04 16:55:00",17685,"CKVY",13.69,50.42,50.54,50.73,50.29,42.38,42.72,39.95,0.528,27.9,28.69,27.15,9.25,9.39,243.8,13,13.59,187.3575,7.966,0.03526164,0.05393351,0.1770799
"2017-10-04 17:00:00",17686,"CKVY",13.69,50.11,50.25,50.48,49.98,41.76,42.83,41.25,0.515,28.08,28.49,27.62,8.78,9.14,264,19.95,13.15,173.4591,7.966,0.03224511,0.05235117,0.133833
"2017-10-04 17:05:00",17687,"CKVY",13.7,49.61,49.87,50.11,49.49,42.65,43.31,41.18,0.516,27.85,28.67,27.17,7.911,8.23,262.6,15.61,12.71,158.0968,7.967,0.03224511,0.05235117,0.133833
"2017-10-04 17:10:00",17688,"CKVY",13.69,49.61,49.6,49.86,49.43,42.38,43.2,41.42,0.513,27.68,28.2,27.15,7.929,7.948,266.1,21.09,14.25,143.1982,7.964,0.03224511,0.05235117,0.133833
"2017-10-04 17:15:00",17689,"CKVY",13.62,48.63,49.25,49.74,48.63,45.19,45.19,42.38,0.527,28.15,28.82,27.66,7.859,7.739,271,22.2,14.69,126.5699,7.965,0.02295686,0.03993818,0.09166993
"2017-10-04 17:20:00",17690,"CKVY",13.3,48.32,48.46,48.69,48.19,45.47,46.53,44.64,0.524,28.31,28.85,27.97,7.514,7.827,247,10.97,11.62,107.1511,7.965,0.02295686,0.03993818,0.09166993
"2017-10-04 17:25:00",17691,"CKVY",13.12,47.76,48,48.44,47.7,46.67,47.39,45.33,0.527,28.46,28.84,27.98,6.721,7.092,258.9,11.47,8.33,87.93892,7.965,0.02295686,0.03993818,0.09166993
"2017-10-04 17:30:00",17692,"CKVY",13.08,47.64,47.86,48.07,47.58,47.25,47.28,45.4,0.531,28.32,28.68,27.68,6.059,6.612,253.1,9.72,10.08,72.88605,7.965,0.01418737,0.02822643,0.05265861
"2017-10-04 17:35:00",17693,"CKVY",13.05,47.02,47.2,47.7,46.96,48.41,49.03,47.32,0.531,28.76,29.01,28.52,5.039,5.451,255.3,10.1,5.48,66.76392,7.964,0.01418737,0.02822643,0.05265861
"2017-10-04 17:40:00",17694,"CKVY",13.03,46.28,46.57,47.08,46.03,49.92,51.05,48.24,0.533,28.59,29.12,28.14,4.63,4.826,274.2,15.94,7.453,58.64832,7.964,0.01418737,0.02822643,0.05265861
"2017-10-04 17:45:00",17695,"CKVY",13.01,44.31,44.98,46.34,44.12,55,56.57,49.92,0.545,29.3,29.89,28.51,3.659,4.027,282.9,15.67,6.795,43.63557,7.964,0.003051037,0.01166865,0.02392182
"2017-10-04 17:50:00",17696,"CKVY",12.99,43.63,44.47,45.67,43.5,55.44,55.51,50.95,0.535,28.79,29.36,28.4,3.583,3.631,263.4,17.8,7.014,26.19617,7.964,0.003051037,0.01166865,0.02392182
"2017-10-04 17:55:00",17697,"CKVY",12.98,45.42,44.1,45.55,43.2,49.86,56.37,49.38,0.515,28.21,28.85,27.59,3.676,3.532,243.2,13.27,8.55,13.73141,7.965,0.003051037,0.01166865,0.02392182
"2017-10-04 18:00:00",17698,"CKVY",12.97,44.07,44.6,45.42,43.95,52.57,52.57,49.86,0.516,27.88,28.08,27.69,4.101,3.928,255.8,8.76,5.48,10.17237,7.965,0.002578829,0.003996641,0.009758938
"2017-10-04 18:05:00",17699,"CKVY",12.96,42.65,43.38,44.13,42.59,55.79,55.83,52.54,0.518,27.93,28.1,27.7,4.051,4.038,260.7,6.753,4.822,7.538362,7.965,0.002578829,0.003996641,0.009758938
"2017-10-04 18:10:00",17700,"CKVY",12.96,42.47,42.37,42.72,42.1,57.17,57.65,55.83,0.527,28.22,28.5,27.88,3.573,3.912,271.3,7.476,4.165,5.473122,7.965,0.002578829,0.003996641,0.009758938
"2017-10-04 18:15:00",17701,"CKVY",12.95,40.99,41.64,42.53,40.81,61.39,61.52,57.13,0.535,28.69,28.85,28.38,3.236,3.336,296.2,16.82,4.603,3.628185,7.964,0.001802701,0.002919773,0.002306392
"2017-10-04 18:20:00",17702,"CKVY",12.94,41.55,41.48,41.86,40.93,60.88,61.39,59.71,0.542,28.84,29.09,28.59,2.965,3.158,301.7,8.43,4.384,2.209608,7.965,0.001802701,0.002919773,0.002306392
"2017-10-04 18:25:00",17703,"CKVY",12.94,41.8,41.39,41.87,41,61.74,62.56,60.85,0.555,29.35,29.76,28.95,2.577,2.783,322,13.28,2.411,1.119904,7.964,0.001802701,0.002919773,0.002306392
"2017-10-04 18:30:00",17704,"CKVY",12.93,40.82,41.49,42.05,40.75,63.56,63.56,61.02,0.55,29.37,29.86,29.01,2.192,2.439,359.1,13.37,3.507,0.4016258,7.965,-0.0001444552,0.0003492197,2.5E-007
"2017-10-04 18:35:00",17705,"CKVY",12.93,39.09,40.06,40.82,38.9,67.71,67.84,63.59,0.548,29.37,29.61,29.02,1.799,1.864,295.6,39.97,3.946,0.1131216,7.964,-0.0001444552,0.0003492197,2.5E-007
"2017-10-04 18:40:00",17706,"CKVY",12.93,39.15,39.04,39.52,38.66,69.15,69.7,67.5,0.561,29.61,29.95,29.23,2.4,2.093,300.3,17.61,4.822,0.01349617,7.964,-0.0001444552,0.0003492197,2.5E-007
"2017-10-04 18:45:00",17707,"CKVY",12.93,38.22,38.47,39.15,38.04,70.66,70.97,69.08,0.553,29.61,29.91,29.42,2.8,2.612,294.8,8.32,4.165,0,7.965,-0.001532124,-0.001641071,2.5E-007
"2017-10-04 18:50:00",17708,"CKVY",12.92,38.04,38.32,38.78,37.92,70.86,70.93,69.49,0.55,29.51,29.79,29.26,3.316,3.105,294.6,8,4.603,0,7.964,-0.001532124,-0.001641071,2.5E-007
"2017-10-04 18:55:00",17709,"CKVY",12.92,38.85,38.57,38.85,38.04,70.08,70.9,69.42,0.562,29.63,29.98,29.44,3.343,3.308,313.2,7.973,4.603,0,7.964,-0.001532124,-0.001641071,2.5E-007
"2017-10-04 19:00:00",17710,"CKVY",12.91,39.1,39.24,39.41,38.85,69.57,70.08,68.81,0.563,30.07,30.44,29.8,3.411,3.411,351.9,11.43,4.165,0,7.964,-0.0003667335,-3.689164E-005,2.5E-007
"2017-10-04 19:05:00",17711,"CKVY",12.91,38.8,38.66,39.29,38.06,70.92,72.22,69.54,0.568,30.05,30.31,29.71,3.047,3.284,358.5,15.7,3.069,0,7.964,-0.0003667335,-3.689164E-005,2.5E-007
"2017-10-04 19:10:00",17712,"CKVY",12.91,40.04,39.8,40.16,38.8,68,70.95,68,0.571,30.56,30.9,30.2,2.905,2.982,340.9,5.141,3.946,0,7.964,-0.0003667335,-3.689164E-005,2.5E-007
"2017-10-04 19:15:00",17713,"CKVY",12.9,39.11,39.52,40.16,38.68,69.51,71.81,67.69,0.563,30.39,30.68,29.92,2.708,2.806,308.4,23.6,3.946,0,7.964,-0.0006351682,-0.0003879303,2.5E-007
"2017-10-04 19:20:00",17714,"CKVY",12.9,35.96,37.63,39.67,35.96,75.9,75.96,67.87,0.543,29.34,30.01,28.97,2.95,2.8,301.5,8.99,4.165,0,7.963,-0.0006351682,-0.0003879303,2.5E-007
"2017-10-04 19:25:00",17715,"CKVY",12.89,37.33,36.43,37.33,35.78,74.53,77.51,74.53,0.563,29.76,30.23,29.1,3.009,2.939,330.9,8.04,4.384,0,7.964,-0.0006351682,-0.0003879303,2.5E-007
"2017-10-04 19:30:00",17716,"CKVY",12.89,37.45,37.55,37.7,37.33,72.99,74.53,72.95,0.554,29.85,30.11,29.55,3.175,3.088,326.7,12.52,4.165,0,7.963,-0.001050767,-0.0009861334,2.5E-007
"2017-10-04 19:35:00",17717,"CKVY",12.89,37.58,37.45,37.7,37.21,73.16,73.64,72.71,0.558,29.66,29.85,29.52,3.339,3.242,336.2,7.281,4.384,0,7.963,-0.001050767,-0.0009861334,2.5E-007
"2017-10-04 19:40:00",17718,"CKVY",12.89,37.83,37.68,37.89,37.39,71.65,73.43,71.65,0.552,29.62,29.89,29.4,2.937,3.234,350.6,8.29,3.726,0,7.964,-0.001050767,-0.0009861334,2.5E-007
"2017-10-04 19:45:00",17719,"CKVY",12.89,38.32,38.17,38.57,37.77,71.17,71.65,71.1,0.559,29.7,30.13,29.34,2.641,2.702,15.93,10.1,3.726,0,7.964,-0.0008074382,-0.000645637,2.5E-007
"2017-10-04 19:50:00",17720,"CKVY",12.89,38.51,37.91,38.57,37.27,69.49,72.65,69.49,0.55,29.51,29.95,29.24,2.902,2.784,2.487,7.035,5.042,0,7.964,-0.0008074382,-0.000645637,2.5E-007
"2017-10-04 19:55:00",17721,"CKVY",12.89,39.01,38.64,39.07,38.33,67.95,69.6,67.95,0.548,29.39,29.54,29.2,2.979,2.953,342.5,11.59,3.946,0,7.963,-0.0008074382,-0.000645637,2.5E-007
"2017-10-04 20:00:00",17722,"CKVY",12.88,37.35,38.48,39.07,37.35,72.76,72.76,67.82,0.55,29.33,29.54,29.12,2.746,2.942,307.5,22.24,2.411,0,7.964,-0.0007808506,-0.0005947563,2.5E-007
"2017-10-04 20:05:00",17723,"CKVY",12.88,34.2,35.46,37.35,34.14,79.29,79.29,72.69,0.529,28.66,29.42,28.21,1.793,2.244,262.1,35.18,3.288,0,7.964,-0.0007808506,-0.0005947563,2.5E-007
"2017-10-04 20:10:00",17724,"CKVY",12.88,35,34.64,35.13,34.01,78.94,81,78.81,0.544,29.06,29.3,28.41,1.761,1.72,167.5,6.004,3.507,0,7.963,-0.0007808506,-0.0005947563,2.5E-007
"2017-10-04 20:15:00",17725,"CKVY",12.88,35,34.77,35.13,34.32,79.97,81.6,78.94,0.551,29.29,29.59,28.85,1.862,1.833,172.3,3.172,3.069,0,7.963,-0.002380389,-0.002934258,2.5E-007
"2017-10-04 20:20:00",17726,"CKVY",12.87,34.88,34.7,35.13,34.14,79.08,81,79.01,0.542,29.13,29.59,28.52,1.982,1.843,352.3,79.87,4.165,0,7.964,-0.002380389,-0.002934258,2.5E-007
"2017-10-04 20:25:00",17727,"CKVY",12.87,35.62,35.08,35.68,34.76,77.57,79.49,77.57,0.548,29.17,29.51,28.9,1.881,1.902,325.6,13.88,2.85,0,7.964,-0.002380389,-0.002934258,2.5E-007
"2017-10-04 20:30:00",17728,"CKVY",12.87,35.99,36.01,36.18,35.62,75.27,77.6,75.07,0.539,29.17,29.49,28.89,2.122,1.943,334,8.04,3.069,0,7.964,-0.002412053,-0.002982341,2.5E-007
"2017-10-04 20:35:00",17729,"CKVY",12.87,35.37,35.37,36.05,34.82,76.99,78.19,75.27,0.538,28.91,29.24,28.52,2.329,2.336,320.8,10.5,3.069,0,7.964,-0.002412053,-0.002982341,2.5E-007
"2017-10-04 20:40:00",17730,"CKVY",12.86,32.65,34.84,36.11,32.65,80.2,80.2,75.82,0.503,28.43,29.35,27.23,2.795,2.585,299.2,15.71,4.603,0,7.964,-0.002412053,-0.002982341,2.5E-007
"2017-10-04 20:45:00",17731,"CKVY",12.86,31.54,31.77,32.72,31.3,85.3,85.3,80.2,0.511,27.26,27.7,27.05,2.817,2.835,322,30.74,3.726,0,7.963,-0.001706081,-0.001931951,2.5E-007
"2017-10-04 20:50:00",17732,"CKVY",12.86,34.88,33.01,34.95,31.48,79.16,86.7,79.16,0.543,28.83,29.54,27.59,2.983,2.865,326.8,4.671,3.946,0,7.964,-0.001706081,-0.001931951,2.5E-007
"2017-10-04 20:55:00",17733,"CKVY",12.86,34.89,35.11,35.32,34.82,78.95,79.12,77.95,0.541,29.08,29.24,28.86,2.918,2.965,320.6,3.707,4.165,0,7.964,-0.001706081,-0.001931951,2.5E-007
"2017-10-04 21:00:00",17734,"CKVY",12.86,34.03,34.38,34.95,33.96,81.5,81.6,78.95,0.54,28.99,29.25,28.72,2.681,2.839,340.8,11.03,3.288,0,7.964,-0.001612287,-0.001792522,2.5E-007
"2017-10-04 21:05:00",17735,"CKVY",12.85,32.91,33.75,34.09,32.85,82.5,82.5,80.8,0.523,28.76,29.1,28.08,2.038,2.324,21.77,60.89,2.85,0,7.963,-0.001612287,-0.001792522,2.5E-007
"2017-10-04 21:10:00",17736,"CKVY",12.85,31.99,32.09,32.85,31.8,87.7,87.7,82.5,0.535,28.35,28.88,27.85,1.725,1.912,92.2,7.024,3.507,0,7.964,-0.001612287,-0.001792522,2.5E-007
"2017-10-04 21:15:00",17737,"CKVY",12.85,32.43,31.85,32.43,31.38,87.3,87.9,86.5,0.543,28.49,29.13,28,1.66,1.613,48.67,45.7,3.069,0,7.964,-0.002590293,-0.00325706,2.5E-007
"2017-10-04 21:20:00",17738,"CKVY",12.85,33.67,33.09,33.67,32.43,83,87.3,82.7,0.542,28.88,29.15,28.51,1.956,1.861,353.1,8.93,2.63,0,7.964,-0.002590293,-0.00325706,2.5E-007
"2017-10-04 21:25:00",17739,"CKVY",12.85,34.78,33.93,34.78,33.3,78.83,82.9,78.83,0.538,28.76,29.03,28.44,1.57,1.774,1.262,2.565,2.192,0,7.964,-0.002590293,-0.00325706,2.5E-007
"2017-10-04 21:30:00",17740,"CKVY",12.84,34.9,34.83,35.15,34.6,77.25,78.83,77.22,0.53,28.63,28.89,28.4,1.398,1.453,346.4,16.89,2.63,0,7.963,-0.002719321,-0.003472465,2.5E-007
"2017-10-04 21:35:00",17741,"CKVY",12.84,32.56,34.2,35.65,32.56,78.42,79.48,73.34,0.49,27.69,28.56,26.6,1.214,1.277,248.5,65.63,3.069,0,7.964,-0.002719321,-0.003472465,2.5E-007
"2017-10-04 21:40:00",17742,"CKVY",12.84,30.7,31.03,32.62,30.45,85.8,86,78.42,0.497,26.6,27.01,26.19,1.662,1.323,239.1,12.3,3.726,0,7.964,-0.002719321,-0.003472465,2.5E-007
"2017-10-04 21:45:00",17743,"CKVY",12.84,31.63,30.88,31.69,30.58,84.6,86.1,84.6,0.509,27.06,27.63,26.66,2.301,1.995,289.9,17.12,4.384,0,7.964,-0.002813609,-0.003653225,2.5E-007
"2017-10-04 21:50:00",17744,"CKVY",12.83,32.44,32.08,32.62,31.57,82.3,84.5,82.1,0.512,27.49,27.81,27.11,3.24,2.83,312,9.34,4.822,0,7.963,-0.002813609,-0.003653225,2.5E-007
"2017-10-04 21:55:00",17745,"CKVY",12.83,32.13,32.05,32.44,31.76,84.4,84.5,82.3,0.518,27.69,28.04,27.39,3.462,3.439,324.4,7.184,4.384,0,7.963,-0.002813609,-0.003653225,2.5E-007
"2017-10-04 22:00:00",17746,"CKVY",12.83,32.44,32.36,32.63,32.07,83.1,84.4,83.1,0.517,28.04,28.3,27.8,3.109,3.352,342.2,12.3,2.85,0,7.964,-0.001522443,-0.001676352,2.5E-007
"2017-10-04 22:05:00",17747,"CKVY",12.83,31.58,32.12,32.57,31.52,83.9,84,82.1,0.504,27.5,27.95,27.16,1.803,2.467,337.7,35.15,1.315,0,7.964,-0.001522443,-0.001676352,2.5E-007
"2017-10-04 22:10:00",17748,"CKVY",12.83,31.21,31.31,31.7,31.02,86.6,86.7,83.1,0.512,27.3,27.82,26.68,1.094,1.381,98.2,30.81,1.973,0,7.963,-0.001522443,-0.001676352,2.5E-007
"2017-10-04 22:15:00",17749,"CKVY",12.82,30.71,31.01,31.39,30.65,87.8,87.8,84.5,0.509,27.38,27.81,26.86,0.514,0.804,122,28.24,1.315,0,7.964,-0.002887831,-0.003765465,2.5E-007
"2017-10-04 22:20:00",17750,"CKVY",12.82,30.96,30.85,31.15,30.65,86.4,88,86.4,0.506,27.57,27.76,27.39,0.816,0.57,203.9,38.32,2.411,0,7.964,-0.002887831,-0.003765465,2.5E-007
"2017-10-04 22:25:00",17751,"CKVY",12.82,29.85,30.26,31.09,29.73,88.2,88.3,86.3,0.494,26.97,27.53,26.54,1.479,1.12,248.2,6.884,4.165,0,7.963,-0.002887831,-0.003765465,2.5E-007
"2017-10-04 22:30:00",17752,"CKVY",12.82,31.52,31.24,31.83,29.79,82.3,88.8,82.3,0.493,27.38,27.79,26.72,2.721,2.098,273,6.507,4.603,0,7.964,-0.003221069,-0.004343038,2.5E-007
"2017-10-04 22:35:00",17753,"CKVY",12.82,29.23,29.82,31.64,29.05,88.4,88.4,82.2,0.482,26.02,26.87,25.56,3.433,3.116,271.1,4.762,4.603,0,7.963,-0.003221069,-0.004343038,2.5E-007
"2017-10-04 22:40:00",17754,"CKVY",12.81,29.23,29.64,29.97,29.17,87.5,88.7,87,0.478,26.5,26.92,25.87,3.654,3.639,283.7,9.96,4.603,0,7.964,-0.003221069,-0.004343038,2.5E-007
"2017-10-04 22:45:00",17755,"CKVY",12.81,29.11,28.99,29.23,28.74,88.9,89.1,87.5,0.483,26.01,26.4,25.69,3.108,3.382,329.5,22.3,3.507,0,7.963,-0.001616944,-0.001816574,2.5E-007
"2017-10-04 22:50:00",17756,"CKVY",12.81,29.23,28.94,29.35,28.61,91,91.3,88.2,0.497,26.31,27.13,25.62,2.636,2.867,99.1,12.03,2.85,0,7.963,-0.001616944,-0.001816574,2.5E-007
"2017-10-04 22:55:00",17757,"CKVY",12.81,29.11,29.27,29.48,28.98,89.7,91,89.2,0.487,26.76,27.1,26.25,1.851,2.243,145.9,20.21,1.973,0,7.963,-0.001616944,-0.001816574,2.5E-007
"2017-10-04 23:00:00",17758,"CKVY",12.8,29.23,29.18,29.42,28.98,91.1,91.3,89.7,0.497,26.86,27.18,26.38,1.164,1.495,200.4,61.4,1.096,0,7.963,-0.00249706,-0.003111337,2.5E-007
"2017-10-04 23:05:00",17759,"CKVY",12.8,30.1,29.46,30.1,29.11,90.9,91.3,90.1,0.514,27.11,27.79,26.58,1.099,1.124,59.96,22.22,2.411,0,7.964,-0.00249706,-0.003111337,2.5E-007
"2017-10-04 23:10:00",17760,"CKVY",12.8,30.97,30.89,31.22,30.1,86.3,91,86.3,0.506,27.82,28.21,27.33,0.897,0.964,50.6,37.2,1.973,0,7.963,-0.00249706,-0.003111337,2.5E-007
"2017-10-04 23:15:00",17761,"CKVY",12.8,30.6,30.69,31.1,30.35,87.4,87.5,86.1,0.505,27.14,27.51,26.8,1.596,1.244,337.5,9.23,3.726,0,7.964,-0.003399192,-0.00466622,2.5E-007
"2017-10-04 23:20:00",17762,"CKVY",12.8,28.5,29.33,30.73,28.44,89,89,85,0.471,25.9,27.44,25.4,1.476,1.6,282.1,14.2,1.973,0,7.964,-0.003399192,-0.00466622,2.5E-007
"2017-10-04 23:25:00",17763,"CKVY",12.8,27.39,27.6,28.5,26.71,91.5,91.6,88.6,0.463,24.93,25.68,24.06,2.146,1.666,253.8,9.78,5.48,0,7.964,-0.003399192,-0.00466622,2.5E-007
"2017-10-04 23:30:00",17764,"CKVY",12.8,27.88,28.24,28.87,27.45,90.1,92.4,88.3,0.465,25.68,26.67,25.01,2.78,2.441,265.4,8.52,5.48,0,7.964,-0.002578033,-0.003270713,2.5E-007
"2017-10-04 23:35:00",17765,"CKVY",12.79,28.32,28.26,28.69,27.76,89.3,91,89.3,0.469,25.82,26.34,25.25,3.691,3.232,297.2,11.16,5.261,0,7.964,-0.002578033,-0.003270713,2.5E-007
"2017-10-04 23:40:00",17766,"CKVY",12.79,27.51,27.88,28.44,27.26,90.5,90.5,88.9,0.46,25.18,25.81,24.52,3.944,3.957,298.2,8.01,4.384,0,7.964,-0.002578033,-0.003270713,2.5E-007
"2017-10-04 23:45:00",17767,"CKVY",12.79,27.14,27.84,28.13,27.08,88.3,90.9,88.2,0.442,25.29,25.71,24.07,3.216,3.667,279.6,51.94,3.946,0,7.965,-0.001649872,-0.001861917,2.5E-007
"2017-10-04 23:50:00",17768,"CKVY",12.79,28.07,27.38,28.13,26.83,92.6,92.7,88.3,0.482,25.17,26.27,24.06,2.599,2.796,296.4,52.75,3.507,0,7.963,-0.001649872,-0.001861917,2.5E-007
"2017-10-04 23:55:00",17769,"CKVY",12.79,28.13,28.23,28.44,28.01,90.6,92.6,90.4,0.473,26.01,26.3,25.62,2.317,2.483,316.8,6.707,3.507,0,7.963,-0.001649872,-0.001861917,2.5E-007
"2017-10-05 00:00:00",17770,"CKVY",12.78,28.56,28.25,28.62,28.07,91,91,90.5,0.483,25.88,26.32,25.66,2.218,2.185,326.8,9.98,2.411,0,7.964,-0.002293362,-0.002800179,2.5E-007
"2017-10-05 00:05:00",17771,"CKVY",12.78,27.94,28.23,28.62,27.76,90.6,91,89.8,0.469,25.8,26.33,25.3,1.883,2.119,326.1,31.73,2.411,0,7.964,-0.002293362,-0.002800179,2.5E-007
"2017-10-05 00:10:00",17772,"CKVY",12.78,28.25,28.04,28.38,27.76,90.4,91.2,90.2,0.474,25.67,25.94,25.37,1.864,1.855,325.4,20.32,3.946,0,7.964,-0.002293362,-0.002800179,2.5E-007
"2017-10-05 00:15:00",17773,"CKVY",12.78,29.24,29.06,29.3,28.25,87.5,90.6,87.3,0.478,26.14,26.58,25.82,2.332,2.111,12.47,8.53,4.384,0,7.964,-0.002550847,-0.003213835,2.5E-007
"2017-10-05 00:20:00",17774,"CKVY",12.78,30.48,29.85,30.48,29.18,85.2,87.8,85.1,0.489,26.35,26.62,25.91,3.052,2.726,26.43,5.638,4.822,0,7.964,-0.002550847,-0.003213835,2.5E-007
"2017-10-05 00:25:00",17775,"CKVY",12.78,30.48,30.58,30.85,30.36,85,85.2,83.6,0.488,26.5,26.75,26.02,2.689,2.91,32.04,8.92,3.069,0,7.964,-0.002550847,-0.003213835,2.5E-007
"2017-10-05 00:30:00",17776,"CKVY",12.77,30.98,30.74,30.98,30.54,83.8,85.1,83.8,0.491,26.61,26.86,26.47,2.134,2.402,1.139,8.58,2.192,0,7.964,-0.001926492,-0.002261054,2.5E-007
"2017-10-05 00:35:00",17777,"CKVY",12.77,26.65,28.52,30.98,26.53,88.9,88.9,81.5,0.437,24.53,26.65,23.53,2.052,2.02,255.2,25.76,4.165,0,7.964,-0.001926492,-0.002261054,2.5E-007
"2017-10-05 00:40:00",17778,"CKVY",12.77,26.66,26.64,26.78,26.41,91.1,91.4,88.9,0.447,24.25,24.61,23.81,2.516,2.273,279.4,6.572,3.946,0,7.964,-0.001926492,-0.002261054,2.5E-007
"2017-10-05 00:45:00",17779,"CKVY",12.77,26.9,26.43,26.9,25.92,93,93,91,0.461,24.24,25.15,23.66,2.596,2.584,253.1,18.82,2.63,0,7.965,-0.002230681,-0.002734429,2.5E-007
"2017-10-05 00:50:00",17780,"CKVY",12.77,27.4,27.46,28.14,26.84,91.7,94,90.7,0.464,25.56,26.51,24.83,2.574,2.524,191.6,49.37,5.48,0,7.964,-0.002230681,-0.002734429,2.5E-007
"2017-10-05 00:55:00",17781,"CKVY",12.76,26.47,26.91,27.46,26.47,92,92,91.6,0.448,24.83,25.41,24.44,3.04,2.832,169.4,7.111,6.357,0,7.964,-0.002230681,-0.002734429,2.5E-007
"2017-10-05 01:00:00",17782,"CKVY",12.76,25.98,26.21,26.6,25.79,92.9,92.9,91.9,0.443,24.31,24.59,24,3.854,3.445,153.5,7.408,6.138,0,7.964,-0.00206911,-0.002461755,2.5E-007
"2017-10-05 01:05:00",17783,"CKVY",12.76,25.61,25.79,26.04,25.54,93.8,93.8,92.8,0.441,24.14,24.34,23.96,3.968,4.065,117.1,13.57,4.603,0,7.965,-0.00206911,-0.002461755,2.5E-007
"2017-10-05 01:10:00",17784,"CKVY",12.76,25.67,25.69,25.79,25.54,94.1,94.3,93.7,0.444,24.22,24.37,23.98,3.383,3.628,96.9,8.94,4.165,0,7.965,-0.00206911,-0.002461755,2.5E-007
"2017-10-05 01:15:00",17785,"CKVY",12.75,25.79,25.68,25.85,25.48,94.3,94.3,94.1,0.447,24.23,24.45,24.03,3.02,3.148,117.7,5.957,3.726,0,7.964,-0.001837448,-0.002120786,2.5E-007
"2017-10-05 01:20:00",17786,"CKVY",12.74,25.85,25.79,25.92,25.61,94.3,94.4,93.9,0.448,24.33,24.52,24.11,3.026,2.958,125.2,4.41,5.48,0,7.964,-0.001837448,-0.002120786,2.5E-007
"2017-10-05 01:25:00",17787,"CKVY",12.75,26.72,26.34,26.78,25.79,93.9,94.4,93.8,0.462,24.87,25.27,24.37,3.707,3.358,114.9,4.283,5.918,0,7.964,-0.001837448,-0.002120786,2.5E-007
"2017-10-05 01:30:00",17788,"CKVY",12.74,26.41,26.6,26.9,26.35,92.8,93.9,92.6,0.451,24.86,25.34,24.54,4.079,3.947,117.1,3.53,5.261,0,7.964,-0.001930634,-0.002250634,2.5E-007
"2017-10-05 01:35:00",17789,"CKVY",12.74,26.47,26.44,26.53,26.29,92.8,93.1,92.7,0.452,24.66,24.81,24.49,4.09,4.141,117.3,3.11,4.165,0,7.965,-0.001930634,-0.002250634,2.5E-007
"2017-10-05 01:40:00",17790,"CKVY",12.74,25.42,26.1,26.53,25.36,90.7,92.9,90.7,0.423,24.13,24.74,23.04,3.535,3.836,135.3,9.74,3.726,0,7.965,-0.001930634,-0.002250634,2.5E-007
"2017-10-05 01:45:00",17791,"CKVY",12.74,24.56,25.01,25.42,24.56,91.8,92.2,90.6,0.413,22.9,23.17,22.5,2.98,3.228,147.5,6.574,3.069,0,7.963,-0.001675016,-0.001902165,2.5E-007
"2017-10-05 01:50:00",17792,"CKVY",12.73,25.05,24.93,25.17,24.56,94,94.2,91.8,0.432,23.3,23.72,22.51,2.629,2.797,179.7,10.17,3.288,0,7.963,-0.001675016,-0.001902165,2.5E-007
"2017-10-05 01:55:00",17793,"CKVY",12.73,24.81,25.13,25.55,24.68,93.4,94.5,93.3,0.425,23.63,24.19,23.03,2.516,2.522,192.3,20.94,3.507,0,7.965,-0.001675016,-0.001902165,2.5E-007
"2017-10-05 02:00:00",17794,"CKVY",12.73,24.56,24.6,24.81,24.5,94.6,94.6,93.3,0.426,23.12,23.34,22.91,2.545,2.545,188.7,9.51,3.507,0,7.964,-0.002198384,-0.00267196,2.5E-007
"2017-10-05 02:05:00",17795,"CKVY",12.72,24.69,24.72,24.87,24.5,94.8,95,94.5,0.429,23.45,23.65,23.17,2.485,2.528,180.6,9,2.85,0,7.964,-0.002198384,-0.00267196,2.5E-007
"2017-10-05 02:10:00",17796,"CKVY",12.72,24.99,24.71,25.06,24.5,95.4,95.4,94.7,0.437,23.46,23.94,23.19,2.113,2.343,149.6,9.95,2.192,0,7.965,-0.002198384,-0.00267196,2.5E-007
"2017-10-05 02:15:00",17797,"CKVY",12.72,24.5,24.9,25.18,24.5,95.2,95.8,95.2,0.428,23.81,24.09,23.33,1.35,1.74,149.9,9.42,1.315,0,7.964,-0.002469186,-0.003094269,2.5E-007
"2017-10-05 02:20:00",17798,"CKVY",12.71,25.56,25.04,25.68,24.44,96.3,96.4,95.1,0.452,23.99,24.79,23.24,1.074,1.161,149.7,7.279,1.754,0,7.965,-0.002469186,-0.003094269,2.5E-007
"2017-10-05 02:25:00",17799,"CKVY",12.71,25.43,25.46,25.62,25.31,96.1,96.4,96.1,0.449,24.53,24.73,24.39,0.78,0.968,147.5,0.177,1.754,0,7.964,-0.002469186,-0.003094269,2.5E-007
"2017-10-05 02:30:00",17800,"CKVY",12.71,24.94,25.16,25.49,24.88,95.5,96.2,95.4,0.437,24.13,24.55,23.76,0.645,0.688,147.4,0.028,0,0,7.964,-0.00333873,-0.004672933,2.5E-007
"2017-10-05 02:35:00",17801,"CKVY",12.7,24.82,25.08,25.31,24.75,95.6,95.9,95.4,0.435,24.02,24.31,23.67,0.369,0.476,179,56.62,2.85,0,7.964,-0.00333873,-0.004672933,2.5E-007
"2017-10-05 02:40:00",17802,"CKVY",12.7,25.5,24.95,25.68,24.45,96.2,96.3,95,0.45,23.85,24.77,23.23,0.8,0.522,281.8,8.06,2.63,0,7.965,-0.00333873,-0.004672933,2.5E-007
"2017-10-05 02:45:00",17803,"CKVY",12.7,24.57,24.66,25.56,24.32,95.7,96.3,95.3,0.431,23.61,24.64,23.19,1.646,1.211,292.1,5.181,3.069,0,7.965,-0.003473533,-0.004975216,2.5E-007
"2017-10-05 02:50:00",17804,"CKVY",12.7,24.45,24.23,24.57,23.95,95.7,95.7,95.2,0.428,23.11,23.51,22.78,2.341,2.038,292.7,2.906,3.069,0,7.966,-0.003473533,-0.004975216,2.5E-007
"2017-10-05 02:55:00",17805,"CKVY",12.69,23.58,24.24,24.51,23.52,94.6,95.9,94.6,0.409,23.16,23.45,22.19,2.126,2.286,252,58.68,2.411,0,7.964,-0.003473533,-0.004975216,2.5E-007
"2017-10-05 03:00:00",17806,"CKVY",12.69,24.32,23.78,24.32,23.39,95.8,95.8,94.2,0.427,22.5,23.29,21.99,1.424,1.739,162.9,4.074,2.411,0,7.965,-0.002525123,-0.003202132,2.5E-007
"2017-10-05 03:05:00",17807,"CKVY",12.69,24.69,24.72,24.94,24.32,95.9,96.5,95.8,0.434,23.8,24.08,23.3,1.24,1.385,138.1,2.901,2.85,0,7.965,-0.002525123,-0.003202132,2.5E-007
"2017-10-05 03:10:00",17808,"CKVY",12.68,24.7,24.46,24.7,24.26,95.8,95.9,95.2,0.434,23.36,23.7,23.1,1.107,1.088,180.4,27.59,2.192,0,7.965,-0.002525123,-0.003202132,2.5E-007
"2017-10-05 03:15:00",17809,"CKVY",12.67,24.39,24.7,25.01,24.26,95.6,96.1,95.5,0.427,23.69,24.06,23.18,1.679,1.442,229.5,6.634,2.85,0,7.965,-0.003021973,-0.004071841,2.5E-007
"2017-10-05 03:20:00",17810,"CKVY",12.68,24.38,24.18,24.39,24.01,96.1,96.1,95.5,0.43,23.13,23.44,22.97,1.818,1.684,272.3,14.27,3.288,0,7.966,-0.003021973,-0.004071841,2.5E-007
"2017-10-05 03:25:00",17811,"CKVY",12.67,24.94,24.7,25.07,24.26,96.6,96.6,96,0.442,23.82,24.24,23.34,2.465,2.195,292.4,5.879,3.507,0,7.965,-0.003021973,-0.004071841,2.5E-007
"2017-10-05 03:30:00",17812,"CKVY",12.66,25.93,25.32,26,24.82,96.4,96.6,96.3,0.459,24.45,25.11,23.97,2.481,2.477,279.2,16.73,2.63,0,7.965,-0.002564927,-0.003241804,2.5E-007
"2017-10-05 03:35:00",17813,"CKVY",12.66,25.94,25.99,26.24,25.75,94.5,96.4,94.4,0.45,24.84,25.3,24.41,2.025,2.324,261.9,16.77,2.63,0,7.965,-0.002564927,-0.003241804,2.5E-007
"2017-10-05 03:40:00",17814,"CKVY",12.66,25.75,25.85,25.94,25.69,93.7,94.5,93.7,0.443,24.4,24.57,24.13,1.785,1.866,300.9,4.786,2.63,0,7.965,-0.002564927,-0.003241804,2.5E-007
"2017-10-05 03:45:00",17815,"CKVY",12.66,25.5,25.63,25.81,25.38,93.4,93.7,93.1,0.437,23.98,24.25,23.65,1.986,1.888,275.5,10.65,3.507,0,7.965,-0.002598261,-0.003296691,2.5E-007
"2017-10-05 03:50:00",17816,"CKVY",12.65,25.81,25.8,26,25.44,93.3,94.1,93.2,0.442,24.23,24.5,23.82,2.355,2.146,274.5,7.564,3.288,0,7.965,-0.002598261,-0.003296691,2.5E-007
"2017-10-05 03:55:00",17817,"CKVY",12.65,25.75,25.63,25.94,25.38,93.2,93.4,92.4,0.441,23.85,24.27,23.48,2.34,2.353,296.8,10.01,3.069,0,7.964,-0.002598261,-0.003296691,2.5E-007
"2017-10-05 04:00:00",17818,"CKVY",12.64,25.32,25.66,25.94,25.32,93.1,93.5,92.9,0.432,23.95,24.32,23.59,2.333,2.363,286.9,13.1,4.165,0,7.965,-0.002389843,-0.002967821,2.5E-007
"2017-10-05 04:05:00",17819,"CKVY",12.64,26.56,25.62,26.56,25.13,94.6,94.7,93,0.463,24.08,25.22,23.44,2.409,2.268,344.8,25.34,5.48,0,7.965,-0.002389843,-0.002967821,2.5E-007
"2017-10-05 04:10:00",17820,"CKVY",12.63,26.62,26.67,26.93,26.49,92.2,94.7,92.2,0.452,24.97,25.4,24.58,2.917,2.751,21.4,7.144,6.357,0,7.966,-0.002389843,-0.002967821,2.5E-007
"2017-10-05 04:15:00",17821,"CKVY",12.63,26.31,26.43,26.68,26.19,92.1,92.2,91.6,0.446,24.39,24.73,24.17,2.755,2.798,3.42,6.963,3.288,0,7.965,-0.002241459,-0.002726268,2.5E-007
"2017-10-05 04:20:00",17822,"CKVY",12.63,26.62,26.29,26.62,26.06,93,93.1,92,0.456,24.42,24.88,24.14,2.807,2.808,356.8,8.11,3.946,0,7.965,-0.002241459,-0.002726268,2.5E-007
"2017-10-05 04:25:00",17823,"CKVY",12.62,26.49,26.57,26.68,26.43,92.4,93.1,92.3,0.451,24.72,24.94,24.52,2.13,2.477,3.031,13,3.288,0,7.965,-0.002241459,-0.002726268,2.5E-007
"2017-10-05 04:30:00",17824,"CKVY",12.61,26.43,26.52,26.62,26.31,92.2,92.5,92.2,0.449,24.61,24.75,24.37,1.832,2.024,11.58,27.21,2.411,0,7.966,-0.002315986,-0.002844343,2.5E-007
"2017-10-05 04:35:00",17825,"CKVY",12.61,25.07,25.99,26.56,25.01,91.9,92.8,90.7,0.423,23.97,24.75,22.95,1.607,1.709,239.5,11.89,2.85,0,7.965,-0.002315986,-0.002844343,2.5E-007
"2017-10-05 04:40:00",17826,"CKVY",12.61,24.7,24.85,25.13,24.64,93.7,93.8,91.9,0.424,23.14,23.29,22.94,1.701,1.58,215.5,17.07,2.192,0,7.965,-0.002315986,-0.002844343,2.5E-007
"2017-10-05 04:45:00",17827,"CKVY",12.6,24.7,24.65,24.76,24.52,94.3,94.4,93.7,0.427,23.17,23.37,23,1.496,1.626,179.7,5.037,2.192,0,7.965,-0.002732524,-0.003559811,2.5E-007
"2017-10-05 04:50:00",17828,"CKVY",12.6,24.89,24.97,25.2,24.64,94.8,95.1,94.4,0.433,23.7,23.98,23.26,1.118,1.349,223.9,31.13,1.534,0,7.965,-0.002732524,-0.003559811,2.5E-007
"2017-10-05 04:55:00",17829,"CKVY",12.59,24.95,24.83,25.01,24.64,95.1,95.1,94.4,0.435,23.54,23.79,23.28,0.776,0.975,179.5,5.378,1.534,0,7.964,-0.002732524,-0.003559811,2.5E-007
"2017-10-05 05:00:00",17830,"CKVY",12.58,24.7,24.83,25.01,24.58,94.7,95.2,94.7,0.429,23.6,23.83,23.27,0.622,0.61,157,18.96,1.096,0,7.965,-0.003253621,-0.004527282,2.5E-007
"2017-10-05 05:05:00",17831,"CKVY",12.59,24.82,24.65,24.82,24.52,95.2,95.2,94.7,0.433,23.4,23.65,23.2,0.445,0.579,149.8,55.69,1.096,0,7.965,-0.003253621,-0.004527282,2.5E-007
"2017-10-05 05:10:00",17832,"CKVY",12.58,24.33,24.56,24.82,24.33,94.7,95.3,94.6,0.422,23.33,23.67,23.01,0.21,0.285,143.6,44.65,1.315,0,7.965,-0.003253621,-0.004527282,2.5E-007
"2017-10-05 05:15:00",17833,"CKVY",12.58,24.76,24.54,24.82,24.33,95.8,95.8,94.6,0.435,23.36,23.8,23.01,0.511,0.393,105.9,20.44,1.754,0,7.965,-0.003729936,-0.005568767,2.5E-007
"2017-10-05 05:20:00",17834,"CKVY",12.58,24.58,24.7,24.89,24.45,95.7,96,95.6,0.431,23.69,23.88,23.38,0.824,0.608,111.1,9.11,1.973,0,7.965,-0.003729936,-0.005568767,2.5E-007
"2017-10-05 05:25:00",17835,"CKVY",12.58,24.45,24.48,24.64,24.33,95.2,95.7,95.1,0.426,23.34,23.58,23.14,0.972,0.951,77.42,9.95,1.315,0,7.965,-0.003729936,-0.005568767,2.5E-007
"2017-10-05 05:30:00",17836,"CKVY",12.57,24.76,24.61,24.89,24.33,95.7,95.7,95.1,0.434,23.49,23.83,23.13,0.888,0.882,349.2,19.61,1.534,0,7.966,-0.003380128,-0.004794074,2.5E-007
"2017-10-05 05:35:00",17837,"CKVY",12.56,24.95,24.96,25.07,24.76,95.7,95.9,95.6,0.438,23.92,24.06,23.7,0.955,0.949,315,11.54,1.973,0,7.965,-0.003380128,-0.004794074,2.5E-007
"2017-10-05 05:40:00",17838,"CKVY",12.56,24.95,24.87,25.01,24.7,94.9,95.7,94.8,0.434,23.68,23.88,23.47,1.37,1.169,321.4,2.074,2.63,0,7.966,-0.003380128,-0.004794074,2.5E-007
"2017-10-05 05:45:00",17839,"CKVY",12.56,25.2,25.09,25.32,24.82,94.6,94.9,94.6,0.437,23.79,24.01,23.56,1.454,1.443,311.2,4.93,1.754,0,7.965,-0.003112596,-0.004240781,2.5E-007
"2017-10-05 05:50:00",17840,"CKVY",12.56,25.51,25.43,25.57,25.2,94,94.7,94,0.44,24.04,24.24,23.84,1.285,1.38,334.1,4.708,1.096,0,7.965,-0.003112596,-0.004240781,2.5E-007
"2017-10-05 05:55:00",17841,"CKVY",12.56,25.75,25.58,25.75,25.32,94.3,94.4,93.9,0.446,24.12,24.36,23.82,1.026,1.089,358.4,17.96,1.754,0,7.965,-0.003112596,-0.004240781,2.5E-007
"2017-10-05 06:00:00",17842,"CKVY",12.55,25.32,25.7,25.94,25.26,92.5,94.4,92.5,0.43,24.16,24.52,23.42,1.304,1.171,19.55,3.789,2.411,0,7.966,-0.003106626,-0.004219089,2.5E-007
"2017-10-05 06:05:00",17843,"CKVY",12.55,25.2,25.11,25.32,24.95,93.4,93.4,92.2,0.432,23.28,23.56,23.02,1.195,1.282,350.4,23.4,1.754,0.0007796726,7.966,-0.003106626,-0.004219089,2.5E-007
"2017-10-05 06:10:00",17844,"CKVY",12.55,25.32,25.36,25.51,25.07,93.7,94,93.3,0.435,23.82,23.96,23.44,0.927,1.11,351.6,5.576,1.096,0.05226615,7.966,-0.003106626,-0.004219089,2.5E-007
"2017-10-05 06:15:00",17845,"CKVY",12.55,23.59,24.63,25.44,23.59,91.2,93.7,90.6,0.394,22.68,23.89,21.35,0.709,0.725,148.9,76.3,2.63,0.2321908,7.966,-0.003149917,-0.004345492,0.0002697096
"2017-10-05 06:20:00",17846,"CKVY",12.54,22.85,23.11,23.59,22.78,93.6,93.6,91.3,0.392,21.3,21.47,21.16,1.442,1.042,166.5,3.614,3.069,0.7294599,7.966,-0.003149917,-0.004345492,0.0002697096
"2017-10-05 06:25:00",17847,"CKVY",12.54,23.46,23.11,23.46,22.78,95.4,95.5,93.5,0.41,21.77,22.35,21.24,1.901,1.68,185,8.15,2.63,2.024089,7.966,-0.003149917,-0.004345492,0.0002697096
"2017-10-05 06:30:00",17848,"CKVY",12.54,23.65,23.49,23.77,23.22,95.8,95.9,95.4,0.415,22.42,22.75,22.09,1.743,1.896,199.6,10.36,1.315,3.517977,7.966,-0.002543123,-0.003336713,0.004524119
"2017-10-05 06:35:00",17849,"CKVY",12.55,23.34,23.77,24.08,23.34,95.9,96.2,95.8,0.41,22.8,23.15,22.33,1.631,1.642,228.6,3.405,3.069,4.95259,7.966,-0.002543123,-0.003336713,0.004524119
"2017-10-05 06:40:00",17850,"CKVY",12.55,23.03,23.03,23.34,22.91,96.4,96.4,95.7,0.407,22.05,22.33,21.87,1.987,1.78,241.3,5.025,3.069,6.392769,7.967,-0.002543123,-0.003336713,0.004524119
"2017-10-05 06:45:00",17851,"CKVY",12.56,22.35,22.9,23.09,22.35,96.3,96.7,96.3,0.395,22.06,22.29,21.45,2.128,2.134,208.6,36.84,2.63,8.647995,7.967,-0.003327011,-0.003369587,0.01391121
"2017-10-05 06:50:00",17852,"CKVY",12.58,22.85,22.48,22.85,22.23,96,96.4,95.7,0.402,21.49,21.88,21.19,1.875,1.995,155.3,5.73,2.85,12.01393,7.967,-0.003327011,-0.003369587,0.01391121
"2017-10-05 06:55:00",17853,"CKVY",12.6,23.22,22.99,23.22,22.72,96.4,96.4,95.9,0.41,22.08,22.34,21.74,1.628,1.802,133.6,23.25,2.85,16.0828,7.967,-0.003327011,-0.003369587,0.01391121
"2017-10-05 07:00:00",17854,"CKVY",12.65,23.47,23.38,23.53,23.09,96,96.4,96,0.413,22.46,22.63,22.19,1.712,1.6,57.41,10.5,2.192,21.32499,7.966,-0.002116654,-0.00208751,0.0331908
"2017-10-05 07:05:00",17855,"CKVY",12.69,23.59,23.44,23.65,23.28,95.4,96.1,95.3,0.412,22.35,22.56,22.15,1.532,1.712,41.14,11.46,1.754,28.11321,7.966,-0.002116654,-0.00208751,0.0331908
"2017-10-05 07:10:00",17856,"CKVY",12.78,24.02,23.83,24.09,23.59,95.1,95.4,95.1,0.419,22.67,22.9,22.45,1.024,1.181,42.49,28.88,1.315,36.47197,7.966,-0.002116654,-0.00208751,0.0331908
"2017-10-05 07:15:00",17857,"CKVY",12.88,24.71,24.38,24.83,24.02,95.2,95.3,95.1,0.431,23.19,23.66,22.82,0.917,0.977,355.5,5.173,1.754,45.87694,7.966,-0.0001172765,2.538688E-005,0.06725707
"2017-10-05 07:20:00",17858,"CKVY",13,25.76,25.26,25.82,24.71,95.2,95.3,95.1,0.45,24.07,24.65,23.52,1.108,0.968,337.6,9.19,2.192,55.88942,7.967,-0.0001172765,2.538688E-005,0.06725707
"2017-10-05 07:25:00",17859,"CKVY",13.07,26.56,26.25,26.62,25.82,94.6,95.2,94.6,0.463,25,25.28,24.62,1.568,1.391,316.1,7.057,2.85,63.38178,7.966,-0.0001172765,2.538688E-005,0.06725707
"2017-10-05 07:30:00",17860,"CKVY",13.2,26.75,26.65,26.87,26.44,93.8,94.6,93.6,0.462,25.16,25.31,25.02,1.809,1.719,318.1,8.23,3.069,67.0274,7.966,0.002897786,0.003271812,0.1077316
"2017-10-05 07:35:00",17861,"CKVY",13.34,27.43,27.24,27.62,26.81,91.7,93.7,91.7,0.465,25.35,25.52,25.21,1.418,1.648,299.8,33.01,3.288,71.40494,7.967,0.002897786,0.003271812,0.1077316
"2017-10-05 07:40:00",17862,"CKVY",13.45,27.8,27.62,27.86,27.43,91.1,91.7,90.7,0.469,25.38,25.6,25.21,1.302,1.319,40.92,19.26,2.85,76.51724,7.965,0.002897786,0.003271812,0.1077316
"2017-10-05 07:45:00",17863,"CKVY",13.52,27.74,27.74,27.92,27.55,90.3,91.2,89.8,0.464,25.31,25.63,25.02,1.271,1.257,52.01,12.59,2.411,82.24049,7.967,0.005539394,0.006224962,0.1505179
"2017-10-05 07:50:00",17864,"CKVY",13.8,27.74,27.63,27.86,27.43,91.6,91.6,90.3,0.47,25.35,25.67,25.11,1.683,1.469,80.1,34.09,2.411,86.23663,7.966,0.005539394,0.006224962,0.1505179
"2017-10-05 07:55:00",17865,"CKVY",14.1,28.97,28.34,28.97,27.74,91.5,92.3,91.5,0.494,26.31,26.9,25.61,1.34,1.555,126,26.65,1.315,99.64766,7.966,0.005539394,0.006224962,0.1505179
"2017-10-05 08:00:00",17866,"CKVY",13.98,30.64,29.67,30.7,28.91,88,91.5,88,0.509,27.19,28.01,26.57,0.771,1.085,139.9,25.2,1.096,122.6525,7.965,0.009330306,0.01027007,0.1938534
"2017-10-05 08:05:00",17867,"CKVY",13.91,32.25,31.65,32.44,30.7,81.7,88,81.5,0.504,27.63,28.16,26.98,0.201,0.465,107.2,31.05,0,152.8755,7.966,0.009330306,0.01027007,0.1938534
"2017-10-05 08:10:00",17868,"CKVY",13.87,32,32.11,32.37,31.88,81.9,84.8,81,0.5,27.33,28.14,26.79,0.074,0.125,143.1,41.25,0.438,173.0612,7.966,0.009330306,0.01027007,0.1938534
"2017-10-05 08:15:00",17869,"CKVY",13.84,32.74,32.28,32.87,31.88,80.7,83.6,80.7,0.508,27.35,28.1,26.63,0.022,0.024,66.52,31.6,0.877,187.9365,7.965,0.01509842,0.01621235,0.2368322
"2017-10-05 08:20:00",17870,"CKVY",13.82,32.43,32.63,32.99,32.31,83.2,83.2,78.66,0.517,27.2,27.96,26.61,0.086,0.042,354.9,50.31,2.192,203.8495,7.967,0.01509842,0.01621235,0.2368322
"2017-10-05 08:25:00",17871,"CKVY",13.82,31.2,31.58,32.49,31.13,86.9,87.1,83,0.514,27.62,28.12,27.17,0.474,0.292,252.6,34.37,2.411,206.9754,7.967,0.01509842,0.01621235,0.2368322
"2017-10-05 08:30:00",17872,"CKVY",13.81,30.76,30.88,31.26,30.64,89.1,89.1,86.9,0.518,27.75,28.05,27.43,1.059,0.819,283.7,25.6,3.507,189.634,7.966,0.01557288,0.01679124,0.2793851
"2017-10-05 08:35:00",17873,"CKVY",13.8,31.13,30.96,31.19,30.76,90.9,91,88.8,0.536,28.29,28.87,27.92,1.869,1.461,285.2,11.69,3.946,169.9485,7.966,0.01557288,0.01679124,0.2793851
"2017-10-05 08:40:00",17874,"CKVY",13.79,31.81,31.23,31.81,31,91.6,91.6,89.6,0.555,28.76,29.64,28.32,2.471,2.175,293.1,11.82,4.384,173.2455,7.966,0.01557288,0.01679124,0.2793851
"2017-10-05 08:45:00",17875,"CKVY",13.78,32.24,31.9,32.36,31.62,90,91.7,88.3,0.555,29.24,29.8,28.74,2.656,2.531,291.7,16,3.507,223.8439,7.965,0.02081171,0.02272264,0.3201587
"2017-10-05 08:50:00",17876,"CKVY",13.77,33.11,32.62,33.17,32.24,84.7,90.1,84.7,0.541,29.29,30.13,28.71,2.237,2.501,287,23.15,3.946,287.0109,7.966,0.02081171,0.02272264,0.3201587
"2017-10-05 08:55:00",17877,"CKVY",13.77,34.46,33.72,34.53,33.04,82.5,85.1,81,0.556,29.3,30.13,28.82,1.605,1.901,296,26.02,3.726,345.1649,7.965,0.02081171,0.02272264,0.3201587
"2017-10-05 09:00:00",17878,"CKVY",13.77,34.28,34.15,34.46,33.78,82.3,84.7,80.4,0.551,29.35,30.2,28.44,1.767,1.648,319.6,22.67,4.165,378.0559,7.965,0.03277551,0.03580983,0.3596317
"2017-10-05 09:05:00",17879,"CKVY",13.76,35.07,34.64,35.2,34.03,82,85.2,81.3,0.567,29.94,31.16,28.9,2.213,1.981,331.9,19.38,4.603,397.4551,7.965,0.03277551,0.03580983,0.3596317
"2017-10-05 09:10:00",17880,"CKVY",13.77,35.56,35.47,35.81,34.95,81.4,85.3,79.7,0.574,30.63,31.73,29.62,2.675,2.414,320.6,18.3,4.603,407.1734,7.965,0.03277551,0.03580983,0.3596317
"2017-10-05 09:15:00",17881,"CKVY",13.77,35.93,35.46,35.99,34.94,82,82.7,79.63,0.586,30.27,31.11,29.45,2.846,2.781,348.8,21.5,5.042,384.9436,7.965,0.03411966,0.03759874,0.3969525
"2017-10-05 09:20:00",17882,"CKVY",13.77,36.42,36.16,36.43,35.87,79.9,81.9,79.35,0.582,30.79,31.29,30.17,3.314,3.024,340.5,12.06,6.357,359.8107,7.965,0.03411966,0.03759874,0.3969525
"2017-10-05 09:25:00",17883,"CKVY",13.76,36.97,36.4,37.04,36.17,81.6,81.6,79,0.608,30.75,31.95,30.3,3.999,3.723,344.7,13.66,6.357,336.4827,7.965,0.03411966,0.03759874,0.3969525
"2017-10-05 09:30:00",17884,"CKVY",13.75,36.91,37.06,37.4,36.66,81.4,82,78.45,0.605,31.43,32.19,30.77,4.537,4.249,345.8,18.11,7.014,358.8198,7.965,0.03481818,0.03916264,0.4322557
"2017-10-05 09:35:00",17885,"CKVY",13.75,38.21,37.9,38.52,36.85,77.14,83.7,75.29,0.603,31.99,33.37,30.67,4.768,4.661,343.1,20.56,7.672,393.0356,7.965,0.03481818,0.03916264,0.4322557
"2017-10-05 09:40:00",17886,"CKVY",13.75,38.76,38.96,39.75,38.15,74.39,80.9,73.71,0.594,32.41,33.97,31.21,4.589,4.592,342.2,16.41,7.453,439.3588,7.964,0.03481818,0.03916264,0.4322557
"2017-10-05 09:45:00",17887,"CKVY",13.75,39.99,39.21,40.24,38.58,71.98,78.16,71.98,0.603,32.08,33.75,31.17,4.344,4.47,347.4,16.17,7.234,461.8499,7.964,0.04575163,0.05171805,0.4648387
"2017-10-05 09:50:00",17888,"CKVY",13.75,39.99,39.77,40.23,39.37,73.7,74.14,70.54,0.618,31.57,32.55,30.88,4.418,4.38,333.5,17.81,8.11,483.0674,7.965,0.04575163,0.05171805,0.4648387
"2017-10-05 09:55:00",17889,"CKVY",13.75,41.59,41.18,41.96,40.11,68.3,74.83,68.13,0.609,32.65,33.79,31.81,4.751,4.64,321.4,16.53,7.014,504.662,7.965,0.04575163,0.05171805,0.4648387
"2017-10-05 10:00:00",17890,"CKVY",13.75,42.46,42.01,42.46,41.47,67.93,71.77,67.41,0.627,32.76,33.72,31.96,4.56,4.631,347.1,20.05,6.795,523.5485,7.965,0.0546275,0.06220147,0.495587
"2017-10-05 10:05:00",17891,"CKVY",13.75,42.7,42.69,43.38,42.09,64.07,69.78,63.66,0.596,32.48,33.45,31.31,3.97,4.283,0.819,26.91,6.357,521.8968,7.965,0.0546275,0.06220147,0.495587
"2017-10-05 10:10:00",17892,"CKVY",13.75,43.68,43.01,43.68,42.57,65.92,67.88,63.45,0.637,32.17,33.52,31.3,3.494,3.748,337.5,25.49,6.576,498.1834,7.966,0.0546275,0.06220147,0.495587
"2017-10-05 10:15:00",17893,"CKVY",13.74,43.19,43.4,43.87,42.94,62.21,65.86,60.12,0.59,31.53,33.14,30.19,3.658,3.617,335,18.54,6.576,475.6542,7.966,0.05325225,0.06123596,0.5239751
"2017-10-05 10:20:00",17894,"CKVY",13.74,44.6,44.12,44.91,43.12,58.98,63.86,58.98,0.59,31.89,32.71,31.1,3.877,3.834,336.1,26.09,8.77,463.1102,7.965,0.05325225,0.06123596,0.5239751
"2017-10-05 10:25:00",17895,"CKVY",13.74,44.78,44.75,45.52,44.04,57.4,62.86,56.78,0.579,31.69,32.89,30.56,3.995,3.936,355.6,20.43,7.234,472.3881,7.966,0.05325225,0.06123596,0.5239751
"2017-10-05 10:30:00",17896,"CKVY",13.74,45.94,45.13,46,44.65,58.32,60.55,56.88,0.614,31.45,32.52,30.53,3.672,3.767,348.2,38.97,7.672,494.1795,7.967,0.05968056,0.06886163,0.5496377
"2017-10-05 10:35:00",17897,"CKVY",13.73,45.57,45.72,46.62,44.95,55.06,59.52,54.16,0.572,31.17,33.06,29.81,3.674,3.648,7.892,16.64,8.11,510.6736,7.966,0.05968056,0.06886163,0.5496377
"2017-10-05 10:40:00",17898,"CKVY",13.73,46,45.97,46.5,45.38,53.27,57.42,51.55,0.562,30.34,31.65,29.02,3.754,3.751,343.7,15.93,8.55,522.4945,7.967,0.05968056,0.06886163,0.5496377
"2017-10-05 10:45:00",17899,"CKVY",13.72,46.19,46.27,46.86,45.88,51.83,56.98,51.31,0.551,30.03,32.04,29.05,4.098,4.013,339.5,22.43,7.453,524.7188,7.966,0.0643986,0.07474753,0.572975
"2017-10-05 10:50:00",17900,"CKVY",13.73,47.48,46.85,47.48,46.12,53.51,54.92,50.63,0.598,30.29,31.87,29.26,4.04,3.954,355.6,34.22,6.576,520.3254,7.967,0.0643986,0.07474753,0.572975
"2017-10-05 10:55:00",17901,"CKVY",13.73,47.98,48.15,48.84,47.48,48.88,54.44,48.88,0.556,31.23,33,29.68,4.173,4.054,340.3,21.88,7.014,531.858,7.967,0.0643986,0.07474753,0.572975
"2017-10-05 11:00:00",17902,"CKVY",13.72,47.97,48.12,48.66,47.66,47.91,51.83,47.57,0.545,30.04,31.64,29.05,4.417,4.314,335.2,19.95,7.891,559.9692,7.968,0.07339733,0.08548016,0.5922669
"2017-10-05 11:05:00",17903,"CKVY",13.72,49.32,48.48,49.32,47.47,47.77,52.06,46.19,0.572,29.97,31.8,28.35,4.736,4.577,343.1,37.52,8.11,602.9143,7.967,0.07339733,0.08548016,0.5922669
"2017-10-05 11:10:00",17904,"CKVY",13.72,49.57,49.19,49.63,48.77,46.88,49.07,45.61,0.566,29.97,31.19,28.9,4.549,4.673,291.9,24.09,7.453,618.9361,7.967,0.07339733,0.08548016,0.5922669
"2017-10-05 11:15:00",17905,"CKVY",13.72,49.07,49.16,49.57,48.94,45.98,48.52,45.3,0.545,29.65,30.8,29.02,4.238,4.251,337.5,27.43,8.99,622.5746,7.968,0.08060243,0.09452672,0.6089246
"2017-10-05 11:20:00",17906,"CKVY",13.71,50.11,49.3,50.18,48.57,46.39,51.47,44.71,0.572,29.79,32.42,28.63,3.973,4.147,344,39.12,8.11,630.0087,7.967,0.08060243,0.09452672,0.6089246
"2017-10-05 11:25:00",17907,"CKVY",13.72,51.04,50.38,51.47,49.5,46.39,49.1,43.2,0.592,30.19,32.16,28.17,4.066,4.004,331.3,21.1,7.234,643.1721,7.969,0.08060243,0.09452672,0.6089246
"2017-10-05 11:30:00",17908,"CKVY",13.71,51.53,50.97,51.53,50.42,46.12,47.66,42.27,0.599,30.06,31.99,28.6,4.318,4.224,350.5,30.2,9.64,654.4766,7.969,0.08614181,0.1003204,0.6215954
"2017-10-05 11:35:00",17909,"CKVY",13.71,50.17,50.99,51.78,50.11,43.58,45.94,42.2,0.538,29.69,31.48,28.32,4.548,4.577,337.2,19.28,7.891,654.8567,7.969,0.08614181,0.1003204,0.6215954
"2017-10-05 11:40:00",17910,"CKVY",13.71,52.27,51.27,52.27,50.23,43.13,46.73,42.55,0.576,30.36,31.71,28.96,4.539,4.536,6.912,19.41,8.33,651.9885,7.969,0.08614181,0.1003204,0.6215954
"2017-10-05 11:45:00",17911,"CKVY",13.71,52.5,52.17,52.88,51.52,42.23,44.87,40.69,0.569,30.24,31.78,28.67,4.095,4.348,342.2,25.14,7.672,647.4699,7.97,0.08783907,0.1033216,0.6309686
"2017-10-05 11:50:00",17912,"CKVY",13.71,52.19,51.96,52.5,51.51,42.33,44.67,39.52,0.563,29.59,31.25,27.94,4.072,4.016,2.576,18.56,7.672,653.0792,7.969,0.08783907,0.1033216,0.6309686
"2017-10-05 11:55:00",17913,"CKVY",13.7,51.44,51.89,52.44,51.32,40.92,42.68,39.42,0.53,28.86,30.26,27.98,4.269,4.157,0.491,27.75,7.891,658.2324,7.97,0.08783907,0.1033216,0.6309686
"2017-10-05 12:00:00",17914,"CKVY",13.7,52.24,52.25,52.98,51.38,39.58,44.49,39.58,0.528,29.59,31.78,28.32,4.574,4.447,43,26.52,7.234,633.0687,7.971,0.08477835,0.100019,0.6376687
"2017-10-05 12:05:00",17915,"CKVY",13.69,52.36,52.39,52.86,52.06,40.06,42.29,38.52,0.537,29.18,30.37,28.06,4.446,4.417,13.94,25.8,6.576,590.063,7.97,0.08477835,0.100019,0.6376687
"2017-10-05 12:10:00",17916,"CKVY",13.7,52.67,53,53.35,52.24,37.35,40.89,36.36,0.506,27.99,29.45,27.17,4.032,4.265,298.8,26.6,8.33,566.0588,7.971,0.08477835,0.100019,0.6376687
"2017-10-05 12:15:00",17917,"CKVY",13.7,53.6,52.94,53.72,52.3,36.63,39.1,35.81,0.513,27.65,28.88,27.02,3.275,3.747,295.5,34.45,5.261,545.3678,7.971,0.08238801,0.09797921,0.6412084
"2017-10-05 12:20:00",17918,"CKVY",13.69,53.72,54.28,54.65,53.6,37.66,40.61,35.95,0.53,28.76,30.66,27.62,3.172,3.235,314.7,25.59,7.672,603.6594,7.971,0.08238801,0.09797921,0.6412084
"2017-10-05 12:25:00",17919,"CKVY",13.7,53.72,53.52,53.84,53.1,36.84,40.2,36.63,0.519,28.41,30.07,27.48,2.864,2.947,339.3,26.31,5.918,580.6887,7.971,0.08238801,0.09797921,0.6412084
"2017-10-05 12:30:00",17920,"CKVY",13.69,55.26,54.83,55.39,53.6,35.16,40.99,33.89,0.524,28.93,31.57,27.32,2.918,2.853,275.7,64.81,5.261,599.8088,7.971,0.08541293,0.0990929,0.6399818
"2017-10-05 12:35:00",17921,"CKVY",13.69,55.14,55.19,55.7,54.77,34.3,38.21,34.2,0.509,28.21,30.53,27.23,2.078,2.48,60.39,83.2,3.946,542.9802,7.971,0.08541293,0.0990929,0.6399818
"2017-10-05 12:40:00",17922,"CKVY",13.69,54.58,54.8,55.2,54.46,37.32,37.39,33.82,0.542,27.79,29.18,26.59,2.123,2.043,16.16,49.8,6.357,557.3804,7.972,0.08541293,0.0990929,0.6399818
"2017-10-05 12:45:00",17923,"CKVY",13.69,55.2,54.55,55.32,54.09,34.09,38,33.99,0.506,27.87,29.31,26.68,2.898,2.478,322.5,23.32,7.891,532.1738,7.971,0.07777975,0.08958799,0.6363214
"2017-10-05 12:50:00",17924,"CKVY",13.68,55.19,55.2,55.69,54.82,32.44,37.18,32.34,0.482,27.26,29.79,26.07,3.343,3.252,309.2,41.28,5.042,559.4062,7.971,0.07777975,0.08958799,0.6363214
"2017-10-05 12:55:00",17925,"CKVY",13.68,56.17,55.58,56.3,55.13,32.72,34.47,31.89,0.504,26.89,28.44,25.81,3.135,3.375,300.3,37.46,4.822,585.7745,7.971,0.07777975,0.08958799,0.6363214
"2017-10-05 13:00:00",17926,"CKVY",13.68,56.54,56.65,57.22,56.05,32.24,35.43,30.66,0.503,27.32,29.81,26.18,2.286,2.584,297.8,69.13,5.699,649.9738,7.971,0.09415257,0.1093412,0.6292515
"2017-10-05 13:05:00",17927,"CKVY",13.68,56.17,56.29,57.41,55.49,33.16,35.97,30.56,0.51,27.29,30.27,25.19,2.617,2.542,347.2,26.29,8.11,659.7137,7.971,0.09415257,0.1093412,0.6292515
"2017-10-05 13:10:00",17928,"CKVY",13.67,56.17,56.59,56.98,56.11,30.97,34.36,30.38,0.477,27.29,28.68,25.48,3.157,2.843,330.8,35.02,7.453,669.6283,7.97,0.09415257,0.1093412,0.6292515
"2017-10-05 13:15:00",17929,"CKVY",13.67,57.15,57.01,57.83,55.92,30.59,34.19,29.63,0.488,27.01,28.96,25.75,3.189,3.325,259.8,97.4,5.042,661.6725,7.97,0.09576811,0.1108517,0.6180705
"2017-10-05 13:20:00",17930,"CKVY",13.66,59.06,58.05,59.12,57.09,30.41,33.74,28.53,0.519,27.83,29.86,26.26,2.662,2.845,327.5,58.39,5.918,650.4803,7.971,0.09576811,0.1108517,0.6180705
"2017-10-05 13:25:00",17931,"CKVY",13.66,56.77,57.65,59.18,56.77,28.15,30.65,26.61,0.443,25.11,28.24,23.12,2.215,2.43,357.6,17.55,4.384,630.4531,7.97,0.09576811,0.1108517,0.6180705
"2017-10-05 13:30:00",17932,"CKVY",13.65,58.38,57.47,58.56,56.53,29.08,33.26,27.91,0.485,26.35,29.17,23.89,2.431,2.357,257.8,62.34,5.918,593.7819,7.971,0.08587945,0.09974337,0.6041887
"2017-10-05 13:35:00",17933,"CKVY",13.65,57.76,58.2,58.63,57.58,26.78,31.89,26.78,0.437,25.81,28.47,23.83,2.776,2.5,318.9,30.83,5.918,559.7615,7.971,0.08587945,0.09974337,0.6041887
"2017-10-05 13:40:00",17934,"CKVY",13.64,58.87,58.24,58.93,57.58,23.62,31,23.62,0.401,25.28,27.99,21.8,3.195,2.995,297.7,44.18,6.576,525.7249,7.972,0.08587945,0.09974337,0.6041887
"2017-10-05 13:45:00",17935,"CKVY",13.63,58.87,58.85,59.18,58.5,24.28,25.99,22.97,0.412,22.23,24.07,20.93,3.321,3.163,223.6,26.66,6.357,515.1714,7.97,0.08190627,0.09701788,0.5879464
"2017-10-05 13:50:00",17936,"CKVY",13.63,58.86,58.44,58.87,58,25.2,27.91,23.59,0.427,22.88,25.45,21.61,3.371,3.452,230.3,37.61,6.357,536.9894,7.97,0.08190627,0.09701788,0.5879464
"2017-10-05 13:55:00",17937,"CKVY",13.62,59.29,59.16,59.72,58.67,27.22,28.15,23.65,0.469,23.94,26.3,22.11,3.351,3.463,169.2,24.47,6.795,560.3854,7.97,0.08190627,0.09701788,0.5879464
"2017-10-05 14:00:00",17938,"CKVY",13.62,59.09,59.48,59.78,59.03,23.96,27.91,23.72,0.41,23.98,26.18,22.32,3.053,3.287,245.5,50.52,5.48,580.8773,7.971,0.08882207,0.1062689,0.5676271
"2017-10-05 14:05:00",17939,"CKVY",13.61,59.46,59.5,60.26,58.85,24.75,26.6,23.48,0.429,23.37,25.66,22.18,2.257,2.5,284.2,69.12,3.507,575.7202,7.97,0.08882207,0.1062689,0.5676271
"2017-10-05 14:10:00",17940,"CKVY",13.6,58.78,59.08,59.83,58.47,25.12,27.04,23.62,0.425,23.15,25.58,21.82,2.143,2.142,231.9,34.83,7.453,570.6208,7.97,0.08882207,0.1062689,0.5676271
"2017-10-05 14:15:00",17941,"CKVY",13.59,59.21,59.06,59.52,58.65,25.26,27.49,23.65,0.434,23.17,25.49,21.97,2.315,2.308,213.7,32.72,7.453,564.7246,7.97,0.08311535,0.09687225,0.5438229
"2017-10-05 14:20:00",17942,"CKVY",13.59,60.38,59.93,60.5,59.21,23.38,27.8,23.38,0.418,24.16,26.63,22.8,2.761,2.591,190.3,63.56,3.726,556.2759,7.97,0.08311535,0.09687225,0.5438229
"2017-10-05 14:25:00",17943,"CKVY",13.58,59.52,59.77,60.38,59.46,24.03,27.39,22.69,0.417,23.54,26.14,21.86,2.518,2.647,255.8,39.37,6.795,546.9953,7.97,0.08311535,0.09687225,0.5438229
"2017-10-05 14:30:00",17944,"CKVY",13.58,60.63,60.03,60.94,59.52,22.9,26.74,22.9,0.414,24.31,26.41,22.54,2.815,2.424,251.8,63.9,7.891,538.3787,7.97,0.08014181,0.0945515,0.5162698
"2017-10-05 14:35:00",17945,"CKVY",13.58,59.76,59.72,60.57,59.39,19.23,23.58,18.61,0.337,20.21,22.51,17.07,3.28,3.084,168.5,45.65,7.234,527.6354,7.97,0.08014181,0.0945515,0.5162698
"2017-10-05 14:40:00",17946,"CKVY",13.57,60.19,59.99,60.32,59.64,21.11,25.36,17.62,0.375,20.53,24.37,15.95,3.331,3.311,148.1,34.2,5.261,516.8138,7.969,0.08014181,0.0945515,0.5162698
"2017-10-05 14:45:00",17947,"CKVY",13.57,59.69,60.16,60.81,59.57,23.58,27.21,20.94,0.412,22.14,26.31,20.07,2.982,3.323,164.6,58.9,5.699,505.5789,7.969,0.07698663,0.09386324,0.4883622
"2017-10-05 14:50:00",17948,"CKVY",13.56,61.1,60.45,61.1,59.69,24.61,27.55,22.1,0.452,23.99,27.23,21.49,2.482,2.689,144.2,36.14,5.699,493.494,7.969,0.07698663,0.09386324,0.4883622
"2017-10-05 14:55:00",17949,"CKVY",13.56,60.17,60.4,61.04,59.93,24.98,26.25,23.44,0.444,24.13,25.9,22.97,3.502,2.974,181.4,23.69,9.43,483.7115,7.969,0.07698663,0.09386324,0.4883622
"2017-10-05 15:00:00",17950,"CKVY",13.56,59.67,59.93,60.48,59.36,24.98,26.73,22.89,0.436,23.61,25.58,21.87,3.548,3.408,130.1,26.8,5.918,473.8462,7.968,0.07184666,0.08735906,0.454082
"2017-10-05 15:05:00",17951,"CKVY",13.55,59.3,59.28,59.79,58.93,23.44,26.14,23.33,0.404,23.05,24.61,21.74,3.936,3.822,99.5,22.57,5.699,465.9133,7.969,0.07184666,0.08735906,0.454082
"2017-10-05 15:10:00",17952,"CKVY",13.55,60.9,59.67,60.96,58.93,23.64,27.34,23.03,0.431,23.79,26.76,21.29,3.289,3.39,122.1,46.08,10.52,454.5381,7.969,0.07184666,0.08735906,0.454082
"2017-10-05 15:15:00",17953,"CKVY",13.55,60.53,60.59,60.9,60.16,22,24.57,21.62,0.396,22.81,24.04,21.05,4.602,4.067,190.6,17.5,10.74,442.7055,7.969,0.06839231,0.08599071,0.419598
"2017-10-05 15:20:00",17954,"CKVY",13.55,59.73,59.89,60.59,59.67,21.21,22.85,21.21,0.371,20.98,21.86,19.98,5.021,4.814,232,32.2,8.33,431.4331,7.969,0.06839231,0.08599071,0.419598
"2017-10-05 15:25:00",17955,"CKVY",13.55,59.73,59.94,60.28,59.48,26.35,26.38,21.11,0.461,21.74,25.58,19.76,4.688,4.973,244.2,40.72,7.234,420.4469,7.968,0.06839231,0.08599071,0.419598
"2017-10-05 15:30:00",17956,"CKVY",13.55,59.79,59.97,60.65,59.42,25.53,29.84,25.49,0.447,26.34,28.19,24.39,3.547,4.033,324,42.18,6.576,409.565,7.969,0.06576466,0.08581152,0.3824961
"2017-10-05 15:35:00",17957,"CKVY",13.54,58.99,59.73,60.28,58.99,26.62,29.74,25.49,0.454,26.08,28.38,24.34,3.59,3.424,315.1,24.68,7.891,395.783,7.968,0.06576466,0.08581152,0.3824961
"2017-10-05 15:40:00",17958,"CKVY",13.55,58.93,58.65,59.05,58.19,27.27,30.15,25.6,0.464,25.08,27.69,23.44,4.126,3.846,335.2,27.65,8.11,348.5348,7.969,0.06576466,0.08581152,0.3824961
"2017-10-05 15:45:00",17959,"CKVY",13.55,58.68,58.64,58.93,58.19,28.03,29.57,26.04,0.472,25.26,27.17,23.95,5.39,4.803,337.3,12.92,10.08,328.4747,7.969,0.05299011,0.06965749,0.3421855
"2017-10-05 15:50:00",17960,"CKVY",13.55,58.74,58.76,58.99,58.5,27.82,29.81,26.62,0.47,25.85,27.31,24.4,6.083,5.793,350.4,11.67,10.3,320.2199,7.967,0.05299011,0.06965749,0.3421855
"2017-10-05 15:55:00",17961,"CKVY",13.55,58.56,58.56,58.74,58.31,29.4,30.22,27.38,0.493,26.06,27.43,24.86,6.856,6.531,354.1,13.58,9.64,346.9159,7.967,0.05299011,0.06965749,0.3421855
"2017-10-05 16:00:00",17962,"CKVY",13.56,59.3,58.96,59.54,58.56,30.39,31.87,28.85,0.523,27.6,29.37,26.36,6.278,6.581,359.8,16.51,8.55,344.5097,7.967,0.05784043,0.08047147,0.3009568
"2017-10-05 16:05:00",17963,"CKVY",13.56,59.05,58.91,59.54,58.31,31.04,32.24,29.47,0.53,28.14,29.33,26.96,6.704,6.537,335.3,16.29,11.62,331.9155,7.967,0.05784043,0.08047147,0.3009568
"2017-10-05 16:10:00",17964,"CKVY",13.56,58.93,59.06,59.3,58.68,31.66,33.3,30.08,0.538,28.96,30.23,27.69,6.881,6.811,319,11.3,10.96,317.3856,7.967,0.05784043,0.08047147,0.3009568
"2017-10-05 16:15:00",17965,"CKVY",13.57,57.69,58.61,59.05,57.63,31.25,33.03,30.39,0.508,28.61,29.7,27.22,7.536,7.172,320.6,11.41,11.84,302.7066,7.967,0.05119831,0.07406269,0.2580219
"2017-10-05 16:20:00",17966,"CKVY",13.57,57.45,57.59,57.82,57.39,32.07,33.1,30.29,0.517,27.7,28.78,26.6,6.953,7.319,330.4,16.71,10.74,263.1508,7.967,0.05119831,0.07406269,0.2580219
"2017-10-05 16:25:00",17967,"CKVY",13.58,57.14,57,57.51,56.71,32.48,33.3,31.49,0.518,27.67,28.38,26.84,5.989,6.52,6.94,16.13,8.77,206.0048,7.967,0.05119831,0.07406269,0.2580219
"2017-10-05 16:30:00",17968,"CKVY",13.58,58.31,57.66,58.37,57.08,33.27,34.44,31.01,0.553,28.25,29.8,26.98,4.965,5.557,345.9,14.97,8.55,175.0946,7.967,0.04008335,0.06074966,0.215317
"2017-10-05 16:35:00",17969,"CKVY",13.58,57.94,58.24,58.68,57.76,32.04,33.75,30.6,0.526,28.62,30.05,27.19,4.989,4.877,332.9,14.92,8.77,182.4989,7.966,0.04008335,0.06074966,0.215317
"2017-10-05 16:40:00",17970,"CKVY",13.59,58,57.94,58.19,57.76,33.2,34.02,30.36,0.546,28.36,29.89,26.95,4.882,4.939,356.1,19.42,6.576,208.675,7.965,0.04008335,0.06074966,0.215317
"2017-10-05 16:45:00",17971,"CKVY",13.59,58.06,58,58.19,57.82,32.28,33.58,31.66,0.532,28.84,29.6,28.13,5.039,4.931,5.287,17.72,7.234,210.7138,7.966,0.03308951,0.0497334,0.171638
"2017-10-05 16:50:00",17972,"CKVY",13.6,56.58,57.38,58.06,56.52,33.41,35.02,31.66,0.522,28.8,29.78,27.97,4.105,4.588,337.7,11.56,5.699,183.1623,7.965,0.03308951,0.0497334,0.171638
"2017-10-05 16:55:00",17973,"CKVY",13.62,55.47,56.03,56.65,55.41,38.17,38.17,33.44,0.573,29.26,30.76,28.09,4.097,4.019,315.3,11.49,6.795,133.4769,7.965,0.03308951,0.0497334,0.171638
"2017-10-05 17:00:00",17974,"CKVY",13.63,53.56,54.41,55.47,53.5,42.76,42.76,36.05,0.599,30.54,31.51,28.57,4.361,4.171,292.5,11.25,9.21,85.49336,7.965,0.02177357,0.0348938,0.1282728
"2017-10-05 17:05:00",17975,"CKVY",13.63,54.86,53.9,54.98,53.32,36.8,43.07,36.8,0.54,30.39,31.66,28.97,5.498,4.817,307,20.26,10.96,64.62747,7.965,0.02177357,0.0348938,0.1282728
"2017-10-05 17:10:00",17976,"CKVY",13.64,54.98,55.04,55.17,54.92,37.18,38.79,36.77,0.548,29.83,30.47,29,6.221,5.918,305,11.55,10.96,90.79388,7.965,0.02177357,0.0348938,0.1282728
"2017-10-05 17:15:00",17977,"CKVY",13.43,54.61,55.15,55.48,54.49,37.62,38.75,36.32,0.547,29.7,30.65,28.92,6.57,6.396,307.7,10.83,10.3,111.9732,7.965,0.02042127,0.03586273,0.08651157
"2017-10-05 17:20:00",17978,"CKVY",13.16,53.13,53.67,54.61,53.01,37.9,42.35,37.62,0.522,29.95,31.28,28.15,6.209,6.458,303.6,10.45,9.21,106.9771,7.965,0.02042127,0.03586273,0.08651157
"2017-10-05 17:25:00",17979,"CKVY",13.13,53.39,53.04,53.45,52.77,35.98,38.93,35.64,0.5,28.01,28.59,26.72,6.103,6.201,297.4,12.8,9.64,76.80659,7.965,0.02042127,0.03586273,0.08651157
"2017-10-05 17:30:00",17980,"CKVY",13.09,52.29,53.03,53.76,52.29,39.69,40.06,35.71,0.53,28.12,28.83,27.04,5.494,5.746,306,16.12,7.014,59.6607,7.965,0.01327927,0.02874684,0.04851146
"2017-10-05 17:35:00",17981,"CKVY",13.04,51.86,51.96,52.35,51.61,38.73,40.03,37.94,0.509,27.91,28.6,27.09,5.094,5.32,304.4,13.54,7.453,52.75159,7.965,0.01327927,0.02874684,0.04851146
"2017-10-05 17:40:00",17982,"CKVY",13.03,50.94,51.47,51.93,50.94,40.72,40.72,38.32,0.517,27.55,28,26.98,4.872,4.919,302.4,10.04,8.11,43.472,7.965,0.01327927,0.02874684,0.04851146
"2017-10-05 17:45:00",17983,"CKVY",13.01,50.69,51.04,51.56,50.63,41.68,41.75,38.35,0.525,27.66,28.48,26.77,5.964,5.44,294.9,11.17,12.49,25.63299,7.965,0.009061384,0.02187381,0.02159551
"2017-10-05 17:50:00",17984,"CKVY",13,50.51,50.39,50.82,50.02,47.16,47.16,41.75,0.59,29.76,31.16,28.31,7.013,6.444,289.8,8.98,12.49,15.91733,7.965,0.009061384,0.02187381,0.02159551
"2017-10-05 17:55:00",17985,"CKVY",13,50.14,49.89,50.51,49.46,49.46,50.9,47.16,0.61,31.82,32.3,31.04,8.22,7.479,292.7,8.83,14.91,11.06242,7.965,0.009061384,0.02187381,0.02159551
"2017-10-05 18:00:00",17986,"CKVY",12.99,49.65,49.87,50.2,49.52,50.18,50.45,49.08,0.608,31.94,32.26,31.63,8.52,8.46,296.4,9.39,13.37,7.740708,7.966,0.008476388,0.01103473,0.008633349
"2017-10-05 18:05:00",17987,"CKVY",12.98,49.4,49.54,49.83,49.34,50.49,50.8,49.63,0.606,31.78,32.07,31.43,8.61,8.66,299.7,11.15,11.62,5.090924,7.964,0.008476388,0.01103473,0.008633349
"2017-10-05 18:10:00",17988,"CKVY",12.97,49.1,49.1,49.46,48.85,51.8,52.1,50.46,0.615,32.05,32.31,31.72,7.931,8.41,309.5,9.56,10.08,3.167586,7.965,0.008476388,0.01103473,0.008633349
"2017-10-05 18:15:00",17989,"CKVY",12.97,49.85,49.46,49.85,48.98,49.3,51.83,49.16,0.601,31.74,32.17,31.43,7.328,7.626,318.7,12.87,11.18,1.815848,7.964,0.008257613,0.01059352,0.001777471
"2017-10-05 18:20:00",17990,"CKVY",12.96,49.97,49.8,49.97,49.6,48.61,49.95,48.54,0.596,31.55,31.93,31.24,6.646,6.955,336.1,10.96,9.64,0.91179,7.964,0.008257613,0.01059352,0.001777471
"2017-10-05 18:25:00",17991,"CKVY",12.96,49.92,49.97,50.1,49.79,48.69,48.86,47.59,0.596,31.23,31.56,30.87,6.448,6.566,335.1,11.29,9.64,0.3363681,7.964,0.008257613,0.01059352,0.001777471
"2017-10-05 18:30:00",17992,"CKVY",12.95,49.74,49.77,50.04,49.49,47.52,49.44,47.52,0.577,31.1,31.56,30.57,5.982,6.133,338.3,12.2,8.99,0.09354657,7.964,0.007131807,0.009559739,2.5E-007
"2017-10-05 18:35:00",17993,"CKVY",12.95,49.68,49.71,49.92,49.55,46.91,48.21,46.77,0.569,30.55,31.04,30.11,6.118,6.029,332.5,13.63,9.43,0.008934989,7.964,0.007131807,0.009559739,2.5E-007
"2017-10-05 18:40:00",17994,"CKVY",12.94,49.49,49.53,49.68,49.37,46.84,47.21,45.81,0.564,29.96,30.4,29.48,6.699,6.383,318.7,9.97,12.49,0,7.964,0.007131807,0.009559739,2.5E-007
"2017-10-05 18:45:00",17995,"CKVY",12.94,48.81,48.96,49.49,48.63,48.28,49.24,46.84,0.567,30.26,30.61,29.92,6.975,6.827,306.6,12.4,9.86,0,7.963,0.007120717,0.009565693,2.5E-007
"2017-10-05 18:50:00",17996,"CKVY",12.94,48.75,48.87,49.12,48.63,47.21,48.28,46.39,0.553,29.7,30.15,29.32,7.298,7.143,304,11.23,10.74,0,7.964,0.007120717,0.009565693,2.5E-007
"2017-10-05 18:55:00",17997,"CKVY",12.93,48.27,48.52,48.94,48.2,49.52,49.62,46.84,0.569,30.01,30.33,29.35,6.723,7.062,289.5,9.55,9.86,0,7.963,0.007120717,0.009565693,2.5E-007
"2017-10-05 19:00:00",17998,"CKVY",12.93,48.46,48.38,48.58,48.14,49.04,49.72,47.91,0.568,30.01,30.37,29.63,7.106,6.857,291,12.58,13.15,0,7.963,0.007454947,0.009821048,2.5E-007
"2017-10-05 19:05:00",17999,"CKVY",12.93,48.15,48.33,48.64,48.02,50.79,50.86,49.04,0.582,30.51,31.02,30.15,7.515,7.26,304.4,10.77,13.81,0,7.964,0.007454947,0.009821048,2.5E-007
"2017-10-05 19:10:00",18000,"CKVY",12.93,48.15,48.17,48.52,47.78,50.69,51.99,49.38,0.58,30.76,31.2,30.24,8.28,7.781,312.9,12.33,14.47,0,7.964,0.007454947,0.009821048,2.5E-007
"2017-10-05 19:15:00",18001,"CKVY",12.93,47.65,47.96,48.33,47.59,52.64,52.98,50.17,0.592,31.03,31.49,30.49,8.37,8.51,316.6,10.65,12.93,0,7.963,0.007610984,0.009828084,2.5E-007
"2017-10-05 19:20:00",18002,"CKVY",12.92,47.48,47.59,47.72,47.41,53.16,53.5,52.4,0.594,31.28,31.61,30.99,7.882,8.17,318.4,9.64,11.18,0,7.964,0.007610984,0.009828084,2.5E-007
"2017-10-05 19:25:00",18003,"CKVY",12.93,46.68,47.04,47.54,46.56,54.88,55.05,53.16,0.595,31.36,31.57,31.11,7.221,7.636,310.5,10.07,10.3,0,7.963,0.007610984,0.009828084,2.5E-007
"2017-10-05 19:30:00",18004,"CKVY",12.92,46.74,46.72,46.99,46.43,53.78,55.36,53.09,0.584,31.02,31.43,30.63,7.077,7.028,306.3,11.02,12.06,0,7.964,0.006606444,0.008583985,2.5E-007
"2017-10-05 19:35:00",18005,"CKVY",12.91,46.19,46.59,46.93,46.13,55.05,55.05,53.1,0.585,30.78,31.05,30.52,6.947,7.086,305.9,11.18,10.3,0,7.964,0.006606444,0.008583985,2.5E-007
"2017-10-05 19:40:00",18006,"CKVY",12.91,46.13,46,46.19,45.76,54.3,56.22,54.3,0.576,30.77,31.25,30.43,7,6.922,306.6,12.03,10.74,0,7.964,0.006606444,0.008583985,2.5E-007
"2017-10-05 19:45:00",18007,"CKVY",12.91,46,46.02,46.19,45.88,54.12,54.67,54.09,0.572,30.52,30.72,30.29,6.217,6.642,328.3,14.13,9.21,0,7.964,0.005713644,0.007567257,2.5E-007
"2017-10-05 19:50:00",18008,"CKVY",12.91,45.94,45.93,46.25,45.57,53.82,54.88,53.51,0.567,30.32,30.54,30.11,5.2,5.63,351.4,18.37,7.672,0,7.963,0.005713644,0.007567257,2.5E-007
"2017-10-05 19:55:00",18009,"CKVY",12.91,45.88,45.92,46.06,45.69,53.71,54.54,53.34,0.565,30.14,30.47,29.9,4.479,4.864,341.1,11.64,8.55,0,7.963,0.005713644,0.007567257,2.5E-007
"2017-10-05 20:00:00",18010,"CKVY",12.9,45.2,45.7,46.06,45.2,55.15,55.19,53.27,0.565,30.04,30.21,29.81,4.288,4.401,323.3,13.02,7.453,0,7.964,0.003818784,0.005482713,2.5E-007
"2017-10-05 20:05:00",18011,"CKVY",12.89,43.53,44.22,45.26,43.47,60.09,60.13,55.08,0.578,30.41,30.74,29.99,4.921,4.633,300.8,10.3,9.64,0,7.963,0.003818784,0.005482713,2.5E-007
"2017-10-05 20:10:00",18012,"CKVY",12.9,42.24,42.95,43.66,42.11,62.53,62.63,59.72,0.572,30.58,30.86,30.27,5.346,5.157,281.5,9.49,8.11,0,7.964,0.003818784,0.005482713,2.5E-007
"2017-10-05 20:15:00",18013,"CKVY",12.9,40.94,41.86,42.36,40.94,65.44,65.48,62.15,0.569,30.35,30.56,30.21,5.618,5.516,288.2,10.19,8.11,0,7.964,0.002696762,0.003918677,2.5E-007
"2017-10-05 20:20:00",18014,"CKVY",12.9,41.06,41.25,41.5,41,65.44,65.58,64.69,0.572,30.41,30.53,30.27,5.279,5.499,298.8,9.89,7.014,0,7.964,0.002696762,0.003918677,2.5E-007
"2017-10-05 20:25:00",18015,"CKVY",12.89,40.57,40.67,41.13,40.45,66.48,66.85,65.44,0.57,30.34,30.49,30.18,4.414,4.847,314.1,12.07,5.042,0,7.964,0.002696762,0.003918677,2.5E-007
"2017-10-05 20:30:00",18016,"CKVY",12.89,41.38,40.92,41.51,40.51,64.05,66.51,64.05,0.567,30.26,30.39,30.07,3.653,3.966,349.6,16.14,5.48,0,7.965,0.001598945,0.002487831,2.5E-007
"2017-10-05 20:35:00",18017,"CKVY",12.89,42.31,41.95,42.43,41.26,62.19,64.11,62.02,0.57,30.18,30.39,29.99,3.29,3.396,14.17,12.51,5.042,0,7.963,0.001598945,0.002487831,2.5E-007
"2017-10-05 20:40:00",18018,"CKVY",12.89,42.57,42.61,42.93,42.25,61,62.19,60.65,0.565,30.2,30.36,30.02,3.21,3.227,0.705,10.6,4.165,0,7.964,0.001598945,0.002487831,2.5E-007
"2017-10-05 20:45:00",18019,"CKVY",12.89,41.95,42.25,42.69,41.76,62.13,62.13,60.86,0.562,30,30.18,29.73,3.487,3.326,17.35,10.92,5.918,0,7.964,0.0005520702,0.001276725,2.5E-007
"2017-10-05 20:50:00",18020,"CKVY",12.89,42.2,41.63,42.26,41.09,61.62,64.3,61.59,0.563,29.99,30.18,29.81,4.161,3.869,16.32,13.42,7.672,0,7.964,0.0005520702,0.001276725,2.5E-007
"2017-10-05 20:55:00",18021,"CKVY",12.89,41.4,41.88,42.26,41.34,63.27,63.34,61.38,0.56,29.86,30.04,29.69,4.368,4.301,344.8,10.22,5.48,0,7.964,0.0005520702,0.001276725,2.5E-007
"2017-10-05 21:00:00",18022,"CKVY",12.89,41.03,41.4,41.89,40.72,63.96,64.64,62.07,0.558,29.79,29.98,29.57,4.398,4.384,331.5,12.13,6.576,0,7.963,0.001441701,0.00236575,2.5E-007
"2017-10-05 21:05:00",18023,"CKVY",12.88,41.03,41.24,41.59,40.97,63.68,63.89,63,0.556,29.77,29.99,29.62,4.096,4.216,332.9,8.49,6.357,0,7.963,0.001441701,0.00236575,2.5E-007
"2017-10-05 21:10:00",18024,"CKVY",12.88,40.36,40.74,41.09,40.29,65.47,65.5,63.68,0.557,29.67,29.83,29.52,4.183,4.136,317.4,8.77,5.918,0,7.964,0.001441701,0.00236575,2.5E-007
"2017-10-05 21:15:00",18025,"CKVY",12.87,40.66,40.19,40.66,39.86,64.95,66.46,64.92,0.559,29.73,29.87,29.57,4.12,4.182,322.6,9.35,6.138,0,7.963,0.001172664,0.001991411,2.5E-007
"2017-10-05 21:20:00",18026,"CKVY",12.87,40.29,40.64,40.97,40.23,65.74,65.74,64.23,0.558,29.66,29.95,29.45,3.818,3.986,359.9,15.1,5.699,0,7.963,0.001172664,0.001991411,2.5E-007
"2017-10-05 21:25:00",18027,"CKVY",12.87,40.54,40.31,40.54,40.04,65.3,66.53,65.26,0.559,29.85,30.01,29.65,4.166,3.922,16.72,8.43,6.795,0,7.963,0.001172664,0.001991411,2.5E-007
"2017-10-05 21:30:00",18028,"CKVY",12.87,40.42,40.49,40.73,40.23,65.4,65.98,64.68,0.557,29.77,29.94,29.5,4.667,4.424,16.28,11.29,8.55,0,7.963,0.001009782,0.001777573,2.5E-007
"2017-10-05 21:35:00",18029,"CKVY",12.87,41.35,40.88,41.53,40.29,61.94,65.37,61.94,0.547,29.5,29.75,29.2,5.298,4.973,0.666,11.51,7.672,0,7.963,0.001009782,0.001777573,2.5E-007
"2017-10-05 21:40:00",18030,"CKVY",12.87,41.04,41.2,41.53,40.92,62.94,63,61.56,0.55,29.35,29.55,29.13,5.276,5.352,345.3,10.51,7.014,0,7.964,0.001009782,0.001777573,2.5E-007
"2017-10-05 21:45:00",18031,"CKVY",12.87,40.36,40.56,41.1,40.3,64.14,64.65,62.94,0.546,29.38,29.6,29.2,4.845,5.07,345.3,8.37,5.918,0,7.963,0.002200302,0.003228036,2.5E-007
"2017-10-05 21:50:00",18032,"CKVY",12.86,40.3,40.34,40.55,39.99,65.34,65.34,64.14,0.554,29.4,29.62,29.06,4.431,4.595,341.1,7.959,6.576,0,7.963,0.002200302,0.003228036,2.5E-007
"2017-10-05 21:55:00",18033,"CKVY",12.86,40.06,40.09,40.24,39.87,66.64,66.78,65.31,0.56,29.6,30.01,29.39,4.153,4.268,0.211,9.76,5.699,0,7.963,0.002200302,0.003228036,2.5E-007
"2017-10-05 22:00:00",18034,"CKVY",12.86,41.29,40.72,41.35,40.06,62.97,66.68,62.84,0.555,29.81,30.09,29.48,4.554,4.349,358.5,11.25,7.672,0,7.963,0.001306426,0.002137253,2.5E-007
"2017-10-05 22:05:00",18035,"CKVY",12.86,41.79,41.52,41.85,41.23,61.64,62.97,61.33,0.554,29.55,29.86,29.34,4.893,4.786,0.325,10.15,7.891,0,7.963,0.001306426,0.002137253,2.5E-007
"2017-10-05 22:10:00",18036,"CKVY",12.86,41.3,41.59,41.79,41.18,63.77,63.8,61.57,0.562,29.75,29.99,29.33,4.962,4.988,4.506,10.24,6.357,0,7.963,0.001306426,0.002137253,2.5E-007
"2017-10-05 22:15:00",18037,"CKVY",12.86,40.75,40.88,41.3,40.68,65.11,65.35,63.77,0.562,29.96,30.12,29.79,4.292,4.628,359.7,9.81,5.042,0,7.963,0.001972388,0.002981545,2.5E-007
"2017-10-05 22:20:00",18038,"CKVY",12.85,40.69,40.75,40.93,40.5,64.94,65.21,64.53,0.559,29.85,30.07,29.68,3.628,3.908,9.76,8.41,4.822,0,7.964,0.001972388,0.002981545,2.5E-007
"2017-10-05 22:25:00",18039,"CKVY",12.85,40.44,40.49,40.81,40.19,65.28,66.04,64.66,0.557,29.83,30.03,29.63,3.235,3.4,1.993,11.12,4.384,0,7.963,0.001972388,0.002981545,2.5E-007
"2017-10-05 22:30:00",18040,"CKVY",12.85,40.38,40.49,40.75,40.32,65.01,65.35,64.46,0.553,29.68,29.85,29.44,3.201,3.179,359.3,10.6,5.261,0,7.963,0.0003849123,0.001000057,2.5E-007
"2017-10-05 22:35:00",18041,"CKVY",12.85,39.95,40.31,40.62,39.82,66.52,66.55,64.87,0.557,29.66,29.82,29.5,3.206,3.237,341.1,10.59,4.384,0,7.964,0.0003849123,0.001000057,2.5E-007
"2017-10-05 22:40:00",18042,"CKVY",12.85,39.57,39.67,39.95,39.39,67.27,67.51,66.55,0.555,29.7,29.87,29.49,3.445,3.24,354.7,13.63,6.576,0,7.964,0.0003849123,0.001000057,2.5E-007
"2017-10-05 22:45:00",18043,"CKVY",12.84,39.2,39.12,39.64,38.65,68.44,69.4,67.27,0.556,29.62,29.83,29.37,4.069,3.78,7.331,7.42,6.576,0,7.963,8.821429E-005,0.000588612,2.5E-007
"2017-10-05 22:50:00",18044,"CKVY",12.84,38.96,38.93,39.27,38.71,68.71,69.06,68.37,0.553,29.53,29.76,29.36,4.446,4.243,10.57,8.32,5.918,0,7.963,8.821429E-005,0.000588612,2.5E-007
"2017-10-05 22:55:00",18045,"CKVY",12.84,38.09,38.59,38.96,38.03,70.67,70.67,68.65,0.55,29.48,29.61,29.29,4.681,4.627,22.04,8.91,6.138,0,7.965,8.821429E-005,0.000588612,2.5E-007
"2017-10-05 23:00:00",18046,"CKVY",12.84,38.15,38.15,38.28,37.97,70.29,70.81,70.29,0.548,29.43,29.59,29.26,4.62,4.684,25.5,7.326,6.357,0,7.964,0.0007942432,0.001422685,2.5E-007
"2017-10-05 23:05:00",18047,"CKVY",12.83,38.59,38.26,38.59,37.97,69.02,70.43,68.95,0.548,29.32,29.51,29.13,5.006,4.807,22.85,9.92,7.891,0,7.964,0.0007942432,0.001422685,2.5E-007
"2017-10-05 23:10:00",18048,"CKVY",12.83,37.97,38.15,38.59,37.78,69.71,69.95,68.92,0.54,29.06,29.33,28.85,4.984,5.047,16.47,7.382,6.138,0,7.964,0.0007942432,0.001422685,2.5E-007
"2017-10-05 23:15:00",18049,"CKVY",12.83,37.78,37.89,38.09,37.72,69.5,69.81,69.47,0.534,28.85,29.08,28.66,4.44,4.71,4.068,4.991,4.165,0,7.964,0.001020888,0.001682826,2.5E-007
"2017-10-05 23:20:00",18050,"CKVY",12.82,37.78,37.88,38.03,37.72,69.06,69.54,68.82,0.531,28.67,28.87,28.44,3.579,4.015,6.042,5.692,4.384,0,7.964,0.001020888,0.001682826,2.5E-007
"2017-10-05 23:25:00",18051,"CKVY",12.81,37.41,37.79,37.97,37.41,70.09,70.09,68.89,0.531,28.63,28.82,28.42,3.007,3.249,342.7,14.03,3.507,0,7.964,0.001020888,0.001682826,2.5E-007
"2017-10-05 23:30:00",18052,"CKVY",12.82,36.61,36.98,37.54,36.55,72.8,72.83,70.09,0.534,28.69,28.94,28.46,2.767,2.882,334.5,5.068,3.288,0,7.964,-0.0002594197,8.925865E-005,2.5E-007
"2017-10-05 23:35:00",18053,"CKVY",12.82,36.61,36.56,36.67,36.42,72.77,73.11,72.73,0.534,28.71,28.82,28.54,2.154,2.499,344.1,5.718,1.973,0,7.964,-0.0002594197,8.925865E-005,2.5E-007
"2017-10-05 23:40:00",18054,"CKVY",12.82,32.16,34.22,36.67,32.04,82.3,82.3,71.77,0.506,27.69,28.79,27.13,1.965,1.966,254.2,27.58,3.288,0,7.964,-0.0002594197,8.925865E-005,2.5E-007
"2017-10-05 23:45:00",18055,"CKVY",12.82,31.98,31.93,32.16,31.79,84.1,84.3,82.4,0.513,27.57,27.84,27.28,1.942,1.952,252.8,3.798,3.069,0,7.964,-0.002030734,-0.002414568,2.5E-007
"2017-10-05 23:50:00",18056,"CKVY",12.82,33.4,32.89,34.2,32.04,79.56,84.5,79.32,0.514,28.22,29.06,27.68,2.399,2.125,254.8,16.02,4.603,0,7.964,-0.002030734,-0.002414568,2.5E-007
"2017-10-05 23:55:00",18057,"CKVY",12.81,31.67,32.23,33.46,31.6,84.8,84.8,79.56,0.511,27.67,27.88,27.42,2.351,2.551,201.5,33.6,3.726,0,7.964,-0.002030734,-0.002414568,2.5E-007
"2017-10-06 00:00:00",18058,"CKVY",12.81,31.18,31.28,31.73,30.99,88.4,88.4,84.8,0.522,27.66,28.28,27.38,1.568,1.952,174.5,42.99,0.658,0,7.965,-0.002277219,-0.002780107,2.5E-007
"2017-10-06 00:05:00",18059,"CKVY",12.81,32.29,31.69,32.29,31.18,85.5,89.1,85.5,0.529,28.46,28.81,28.16,0.961,1.197,221.4,33.37,3.507,0,7.966,-0.002277219,-0.002780107,2.5E-007
"2017-10-06 00:10:00",18060,"CKVY",12.8,32.67,33.09,33.78,32.29,79.71,85.5,78.58,0.5,27.95,28.54,27.03,1.272,1.121,217,18.7,5.042,0,7.965,-0.002277219,-0.002780107,2.5E-007
"2017-10-06 00:15:00",18061,"CKVY",12.8,33.66,32.62,33.72,32.23,79.23,82.6,79.23,0.517,27.62,28.19,27.04,1.91,1.595,219.8,8.78,2.63,0,7.965,-0.003158043,-0.004224098,2.5E-007
"2017-10-06 00:20:00",18062,"CKVY",12.8,32.55,33.36,33.78,32.55,78.55,79.71,77.65,0.49,27.49,27.99,26.49,1.979,2.08,247.4,42.25,1.973,0,7.965,-0.003158043,-0.004224098,2.5E-007
"2017-10-06 00:25:00",18063,"CKVY",12.8,32.18,32.36,32.61,32.05,83.1,83.1,78.68,0.511,27.29,27.83,26.63,1.367,1.499,37.23,64.81,2.411,0,7.966,-0.003158043,-0.004224098,2.5E-007
"2017-10-06 00:30:00",18064,"CKVY",12.79,31.57,31.73,32.24,31.32,86.7,88,82.8,0.52,27.94,28.78,26.86,1.399,1.361,78.57,11.46,2.63,0,7.965,-0.002714959,-0.003484877,2.5E-007
"2017-10-06 00:35:00",18065,"CKVY",12.79,31.63,31.74,31.88,31.44,85.6,87.6,85.6,0.515,28.29,28.59,27.81,1.521,1.45,75.71,8.71,2.63,0,7.965,-0.002714959,-0.003484877,2.5E-007
"2017-10-06 00:40:00",18066,"CKVY",12.79,30.89,31.11,31.75,30.7,87.9,87.9,84.6,0.513,27.44,27.88,27.18,1.377,1.517,108.2,16.07,1.096,0,7.965,-0.002714959,-0.003484877,2.5E-007
"2017-10-06 00:45:00",18067,"CKVY",12.79,31.57,31.06,31.57,30.76,88.4,88.5,87.2,0.53,27.89,28.53,27.49,0.814,1.134,102.2,11.82,0.877,0,7.965,-0.003145882,-0.004199611,2.5E-007
"2017-10-06 00:50:00",18068,"CKVY",12.78,30.95,31.42,31.75,30.89,86.3,88.4,84.9,0.505,27.99,28.54,27.12,0.349,0.532,75.31,83.1,0.658,0,7.965,-0.003145882,-0.004199611,2.5E-007
"2017-10-06 00:55:00",18069,"CKVY",12.78,30.34,30.24,30.95,29.84,89,89.3,86.2,0.508,27.06,27.65,26.42,0.728,0.591,287.6,4.043,4.165,0,7.965,-0.003145882,-0.004199611,2.5E-007
"2017-10-06 01:00:00",18070,"CKVY",12.78,29.97,30.28,30.65,29.79,87.3,89.1,86.4,0.491,27,27.64,26.44,1.406,1.084,318.1,18.52,3.507,0,7.965,-0.003801218,-0.005447828,2.5E-007
"2017-10-06 01:05:00",18071,"CKVY",12.78,30.34,30.01,30.34,29.79,89.8,89.8,87.3,0.513,27.19,27.72,26.54,1.704,1.559,331.8,10.44,1.534,0,7.966,-0.003801218,-0.005447828,2.5E-007
"2017-10-06 01:10:00",18072,"CKVY",12.77,30.53,30.55,30.71,30.28,88.7,90,88.5,0.51,27.76,28.08,27.43,1.42,1.501,19.86,35.73,1.534,0,7.966,-0.003801218,-0.005447828,2.5E-007
"2017-10-06 01:15:00",18073,"CKVY",12.77,28.43,30.17,30.9,28.43,87.5,90.2,86.8,0.462,27.22,28.38,25.14,1.284,1.246,99.8,29,3.288,0,7.965,-0.003087729,-0.004102672,2.5E-007
"2017-10-06 01:20:00",18074,"CKVY",12.77,28.12,28.06,28.49,27.75,93.3,93.4,87.5,0.487,25.85,26.49,25.08,1.9,1.586,150.3,6.217,3.288,0,7.965,-0.003087729,-0.004102672,2.5E-007
"2017-10-06 01:25:00",18075,"CKVY",12.77,27.93,28.07,28.24,27.75,93.3,94,93.1,0.483,26.47,26.73,26.01,2.03,2.07,172.5,18.54,2.85,0,7.965,-0.003087729,-0.004102672,2.5E-007
"2017-10-06 01:30:00",18076,"CKVY",12.76,27.87,27.93,28.12,27.75,93.4,93.5,93.2,0.482,26.26,26.48,26.03,1.418,1.77,210.3,51.66,1.315,0,7.965,-0.002802982,-0.003617449,2.5E-007
"2017-10-06 01:35:00",18077,"CKVY",12.76,28.24,27.86,28.24,27.44,94.1,94.1,93.3,0.493,26.28,26.76,25.81,1.093,1.251,37.32,15.3,2.411,0,7.965,-0.002802982,-0.003617449,2.5E-007
"2017-10-06 01:40:00",18078,"CKVY",12.76,28.98,28.63,28.98,28.24,93.8,94.4,93.8,0.507,27.15,27.44,26.76,1.469,1.199,54.28,16.37,3.288,0,7.965,-0.002802982,-0.003617449,2.5E-007
"2017-10-06 01:45:00",18079,"CKVY",12.75,29.11,29.17,29.29,28.98,92.2,93.8,92.2,0.501,27.4,27.64,27.13,1.954,1.793,89.6,15.83,3.069,0,7.965,-0.003161073,-0.004230438,2.5E-007
"2017-10-06 01:50:00",18080,"CKVY",12.75,29.24,28.98,29.3,28.68,92.8,92.8,91.4,0.507,26.97,27.46,26.51,1.753,1.804,201.1,43.37,1.973,0,7.964,-0.003161073,-0.004230438,2.5E-007
"2017-10-06 01:55:00",18081,"CKVY",12.75,28.68,29.03,29.49,28.5,91.6,92.8,90.8,0.489,26.91,27.62,26.16,1.649,1.65,216.2,15.31,3.288,0,7.964,-0.003161073,-0.004230438,2.5E-007
"2017-10-06 02:00:00",18082,"CKVY",12.74,28.19,28.72,29.49,28.13,92,93.2,91.3,0.481,26.7,27.75,26.07,2.259,1.917,209.2,7.026,4.165,0,7.965,-0.002839606,-0.003669543,2.5E-007
"2017-10-06 02:05:00",18083,"CKVY",12.74,26.83,27.23,28.13,26.65,94,94,91.8,0.465,25.38,26.1,24.98,2.741,2.57,217.3,8.62,3.288,0,7.964,-0.002839606,-0.003669543,2.5E-007
"2017-10-06 02:10:00",18084,"CKVY",12.73,26.71,26.79,27.02,26.52,94.3,94.8,93.9,0.464,25.41,25.72,25.07,2.332,2.603,162.9,26.21,2.85,0,7.964,-0.002839606,-0.003669543,2.5E-007
"2017-10-06 02:15:00",18085,"CKVY",12.73,26.15,26.59,26.89,26.03,94.7,95,94.3,0.455,25.29,25.63,24.7,2.252,2.245,162.4,10.1,4.165,0,7.966,-0.002397945,-0.002954605,2.5E-007
"2017-10-06 02:20:00",18086,"CKVY",12.73,25.72,25.9,26.15,25.66,95.5,95.5,94.6,0.451,24.7,24.84,24.51,2.516,2.384,141.5,5.034,4.384,0,7.965,-0.002397945,-0.002954605,2.5E-007
"2017-10-06 02:25:00",18087,"CKVY",12.73,25.53,25.71,25.9,25.41,95.7,95.9,95.5,0.448,24.66,24.89,24.35,3.241,2.855,140.8,4.527,3.726,0,7.964,-0.002397945,-0.002954605,2.5E-007
"2017-10-06 02:30:00",18088,"CKVY",12.72,25.97,25.67,25.97,25.47,95.9,96,95.6,0.458,24.62,24.96,24.42,2.958,3.155,140.2,5.656,3.288,0,7.964,-0.002270921,-0.002753619,2.5E-007
"2017-10-06 02:35:00",18089,"CKVY",12.72,26.03,26.02,26.28,25.78,95.6,96,95.5,0.457,24.99,25.26,24.73,2.325,2.659,119.3,6.86,2.192,0,7.965,-0.002270921,-0.002753619,2.5E-007
"2017-10-06 02:40:00",18090,"CKVY",12.71,26.15,26.08,26.28,25.9,95.5,95.6,95.3,0.459,24.94,25.16,24.74,1.542,1.981,57.23,35.61,1.534,0,7.965,-0.002270921,-0.002753619,2.5E-007
"2017-10-06 02:45:00",18091,"CKVY",12.7,26.77,26.6,27.02,26.09,95.8,95.9,95.4,0.472,25.53,25.99,24.97,1.095,1.283,356.2,11.34,1.534,0,7.964,-0.002711359,-0.003466126,2.5E-007
"2017-10-06 02:50:00",18092,"CKVY",12.7,26.52,26.4,26.89,26.09,94.9,95.8,94.4,0.463,25.12,25.85,24.73,1.039,0.983,304.7,16.43,2.192,0,7.964,-0.002711359,-0.003466126,2.5E-007
"2017-10-06 02:55:00",18093,"CKVY",12.7,27.83,27.4,27.89,26.52,94.8,95.6,94.8,0.488,26.22,26.64,25.25,1.463,1.206,336.3,1.568,2.411,0,7.965,-0.002711359,-0.003466126,2.5E-007
"2017-10-06 03:00:00",18094,"CKVY",12.69,25.73,27.7,28.45,25.73,89.2,94.8,88.5,0.421,25.86,26.88,22.98,1.784,1.58,300.9,32.41,3.726,0,7.965,-0.003196763,-0.004335922,2.5E-007
"2017-10-06 03:05:00",18095,"CKVY",12.69,27.15,25.98,27.28,24.99,94.9,95.3,89.2,0.476,24.22,26.07,22.62,2.649,2.196,308.5,17.34,5.918,0,7.965,-0.003196763,-0.004335922,2.5E-007
"2017-10-06 03:10:00",18096,"CKVY",12.68,25.24,25.99,27.15,25.05,92.9,95,92.2,0.43,24.23,25.9,23.18,3.054,2.856,305.9,6.642,4.384,0,7.965,-0.003196763,-0.004335922,2.5E-007
"2017-10-06 03:15:00",18097,"CKVY",12.68,26.47,25.65,26.53,25.11,95.3,95.4,92.9,0.464,24.23,25.39,23.38,3.394,3.317,328.1,15.65,4.384,0,7.964,-0.002149574,-0.002587829,2.5E-007
"2017-10-06 03:20:00",18098,"CKVY",12.68,28.45,27.51,28.51,26.41,94.1,95.5,94.1,0.497,26.28,27.17,25.18,3.065,3.27,359.6,12.23,3.946,0,7.965,-0.002149574,-0.002587829,2.5E-007
"2017-10-06 03:25:00",18099,"CKVY",12.67,28.76,28.78,29.01,28.39,91.2,94.1,91.2,0.488,26.81,27.23,26.47,3.03,3.066,6.682,7.061,4.822,0,7.966,-0.002149574,-0.002587829,2.5E-007
"2017-10-06 03:30:00",18100,"CKVY",12.67,28.45,28.63,28.88,28.33,91,91.4,90.9,0.481,26.37,26.65,26.03,2.895,2.952,14.96,7.927,3.507,0,7.965,-0.002103836,-0.002492906,2.5E-007
"2017-10-06 03:35:00",18101,"CKVY",12.66,28.39,28.4,28.51,28.2,91.4,91.7,90.9,0.482,26.21,26.39,25.99,2.605,2.789,23.56,9.53,3.288,0,7.965,-0.002103836,-0.002492906,2.5E-007
"2017-10-06 03:40:00",18102,"CKVY",12.66,28.39,28.48,28.7,28.27,91,91.9,91,0.48,26.31,26.63,25.99,2.015,2.33,17.28,11.94,3.069,0,7.965,-0.002103836,-0.002492906,2.5E-007
"2017-10-06 03:45:00",18103,"CKVY",12.65,28.27,28.28,28.39,28.14,91.5,91.7,90.8,0.48,26.07,26.27,25.83,1.388,1.675,349.8,9.83,1.534,0,7.964,-0.002461563,-0.003058979,2.5E-007
"2017-10-06 03:50:00",18104,"CKVY",12.65,28.39,28.3,28.51,28.14,91.2,91.6,91.1,0.481,26.11,26.28,25.9,0.86,1.102,267.1,30.18,1.315,0,7.965,-0.002461563,-0.003058979,2.5E-007
"2017-10-06 03:55:00",18105,"CKVY",12.64,26.29,28.25,28.82,26.29,86,91.3,85.3,0.416,25.59,26.48,22.64,0.626,0.637,270.6,27.88,2.85,0,7.964,-0.002461563,-0.003058979,2.5E-007
"2017-10-06 04:00:00",18106,"CKVY",12.64,24.68,25.08,26.29,24.56,92.2,92.2,86.1,0.417,22.57,22.94,22.29,0.98,0.826,264.1,9.94,2.85,0,7.965,-0.003441768,-0.004851204,2.5E-007
"2017-10-06 04:05:00",18107,"CKVY",12.64,24.74,24.71,25.05,24.37,93.1,93.4,91.9,0.422,22.92,23.41,22.36,1.028,1.039,236.7,16.48,1.754,0,7.965,-0.003441768,-0.004851204,2.5E-007
"2017-10-06 04:10:00",18108,"CKVY",12.62,25.36,24.99,25.36,24.68,94.6,94.6,93.1,0.44,23.55,24.03,22.99,1.068,1.091,225.1,5.514,1.534,0,7.965,-0.003441768,-0.004851204,2.5E-007
"2017-10-06 04:15:00",18109,"CKVY",12.63,25.55,25.39,25.61,25.17,94.8,94.9,94.6,0.445,24.09,24.32,23.83,1.074,1.022,243.7,9.38,2.411,0,7.965,-0.003173434,-0.004377901,2.5E-007
"2017-10-06 04:20:00",18110,"CKVY",12.62,25.18,25.35,25.61,25.05,94.2,94.8,94.1,0.435,23.95,24.32,23.62,1.473,1.233,253.1,3.915,2.192,0,7.964,-0.003173434,-0.004377901,2.5E-007
"2017-10-06 04:25:00",18111,"CKVY",12.62,24.07,24.71,25.18,24.01,93.4,94.3,93.3,0.412,23.22,23.76,22.35,1.734,1.648,250.3,6.201,2.411,0,7.966,-0.003173434,-0.004377901,2.5E-007
"2017-10-06 04:30:00",18112,"CKVY",12.62,23.39,23.58,24.13,23.33,93.6,93.6,92.8,0.401,21.89,22.46,21.66,1.545,1.669,259.1,6.489,1.754,0,7.965,-0.002791422,-0.003677128,2.5E-007
"2017-10-06 04:35:00",18113,"CKVY",12.61,23.33,23.34,23.51,23.2,94.4,94.4,93.6,0.404,21.85,22.06,21.68,1.531,1.554,241.2,9.72,2.192,0,7.965,-0.002791422,-0.003677128,2.5E-007
"2017-10-06 04:40:00",18114,"CKVY",12.61,23.21,23.26,23.39,23.08,94.3,94.6,94.3,0.401,21.9,22.06,21.71,1.281,1.443,242.9,1.982,2.192,0,7.965,-0.002791422,-0.003677128,2.5E-007
"2017-10-06 04:45:00",18115,"CKVY",12.6,23.33,23.19,23.45,23.02,95.1,95.2,94.2,0.406,21.86,22.27,21.61,0.999,1.101,215.5,19.01,0.877,0,7.965,-0.0028114,-0.003749068,2.5E-007
"2017-10-06 04:50:00",18116,"CKVY",12.6,23.76,23.59,23.82,23.39,96,96,95.2,0.418,22.53,22.85,22.21,0.425,0.727,181,40.28,0.877,0,7.965,-0.0028114,-0.003749068,2.5E-007
"2017-10-06 04:55:00",18117,"CKVY",12.6,24.32,23.98,24.32,23.7,96.6,96.6,95.9,0.43,23.06,23.48,22.74,0.154,0.232,170.5,6.665,0.438,0,7.966,-0.0028114,-0.003749068,2.5E-007
"2017-10-06 05:00:00",18118,"CKVY",12.59,24.7,24.64,24.94,24.2,96.9,97,96.5,0.439,23.87,24.22,23.36,0.228,0.151,155,18.8,1.973,0,7.965,-0.00372562,-0.00560243,2.5E-007
"2017-10-06 05:05:00",18119,"CKVY",12.59,25.07,25.06,25.5,24.63,96.7,97,96.7,0.445,24.31,24.77,23.84,0.717,0.472,123.4,7.423,2.411,0,7.966,-0.00372562,-0.00560243,2.5E-007
"2017-10-06 05:10:00",18120,"CKVY",12.59,24.08,24.55,25.13,23.95,95.3,96.8,95.2,0.42,23.56,24.33,22.79,1.423,1.024,154.6,11.02,2.85,0,7.966,-0.00372562,-0.00560243,2.5E-007
"2017-10-06 05:15:00",18121,"CKVY",12.59,24.14,24.22,24.33,24.02,96.1,96.2,95.3,0.425,23.22,23.37,22.87,2.12,1.838,173.7,4.808,3.507,0,7.966,-0.003158353,-0.004339559,2.5E-007
"2017-10-06 05:20:00",18122,"CKVY",12.58,24.57,24.43,24.7,24.14,96.4,96.5,96.1,0.434,23.53,23.84,23.2,2.816,2.423,175.9,6.012,5.261,0,7.966,-0.003158353,-0.004339559,2.5E-007
"2017-10-06 05:25:00",18123,"CKVY",12.57,24.08,24.4,24.82,23.95,94.8,96.4,94.8,0.418,23.32,23.91,22.69,3.387,3.159,174.2,6.445,5.261,0,7.966,-0.003158353,-0.004339559,2.5E-007
"2017-10-06 05:30:00",18124,"CKVY",12.57,22.96,23.44,24.08,22.9,93.9,94.8,93.8,0.395,22.02,22.79,21.4,3.744,3.56,168.5,6.391,4.822,0,7.966,-0.002056263,-0.002450996,2.5E-007
"2017-10-06 05:35:00",18125,"CKVY",12.57,22.96,22.93,23.09,22.72,95.2,95.2,93.9,0.401,21.59,21.92,21.32,3.772,3.797,161.7,7.127,4.822,0,7.965,-0.002056263,-0.002450996,2.5E-007
"2017-10-06 05:40:00",18126,"CKVY",12.57,23.09,23.08,23.21,22.96,95.7,95.7,95.2,0.405,21.99,22.14,21.8,3.567,3.696,161.4,5.577,4.822,0,7.966,-0.002056263,-0.002450996,2.5E-007
"2017-10-06 05:45:00",18127,"CKVY",12.56,23.09,23.13,23.34,22.96,95.8,96,95.6,0.406,22.11,22.32,21.88,3.438,3.5,143.5,7.686,4.603,0,7.965,-0.001769396,-0.002042247,2.5E-007
"2017-10-06 05:50:00",18128,"CKVY",12.56,22.97,22.98,23.15,22.84,95.5,95.9,95.5,0.402,21.92,22.16,21.74,3.037,3.205,148.2,3.344,3.507,0,7.966,-0.001769396,-0.002042247,2.5E-007
"2017-10-06 05:55:00",18129,"CKVY",12.56,22.84,22.92,23.09,22.72,95.5,95.7,95.4,0.4,21.85,22.05,21.62,3.06,3.013,151.8,2.993,4.165,0,7.965,-0.001769396,-0.002042247,2.5E-007
"2017-10-06 06:00:00",18130,"CKVY",12.56,23.46,23.18,23.59,22.72,96.2,96.2,95.4,0.413,22.16,22.64,21.6,3.039,3.046,148.7,4.251,4.165,0,7.966,-0.001993616,-0.002368842,2.5E-007
"2017-10-06 06:05:00",18131,"CKVY",12.56,23.59,23.4,23.59,23.15,95.8,96.2,95.7,0.414,22.39,22.59,22.17,3.173,3.143,161.9,10.66,3.507,0,7.966,-0.001993616,-0.002368842,2.5E-007
"2017-10-06 06:10:00",18132,"CKVY",12.56,24.33,24.01,24.45,23.46,96.4,96.5,95.8,0.43,23.08,23.58,22.45,3.05,3.074,136.6,7.04,4.165,0.0139712,7.965,-0.001993616,-0.002368842,2.5E-007
"2017-10-06 06:15:00",18133,"CKVY",12.55,24.08,24.25,24.45,23.96,95.5,96.4,95.4,0.421,23.27,23.57,22.84,2.887,3.056,141.2,5.817,4.384,0.1205118,7.966,-0.002058477,-0.00245275,0.0001570029
"2017-10-06 06:20:00",18134,"CKVY",12.56,24.14,24.1,24.21,23.96,95.3,95.5,95.3,0.422,22.97,23.09,22.82,2.684,2.789,125,6.844,3.069,0.4438592,7.965,-0.002058477,-0.00245275,0.0001570029
"2017-10-06 06:25:00",18135,"CKVY",12.55,24.02,24.09,24.21,23.96,95,95.4,95,0.418,22.91,23.07,22.73,2.505,2.632,123.3,4.888,3.507,1.091176,7.967,-0.002058477,-0.00245275,0.0001570029
"2017-10-06 06:30:00",18136,"CKVY",12.55,23.9,24,24.08,23.9,94.8,95,94.7,0.415,22.74,22.84,22.62,1.904,2.098,139.5,5.23,1.754,2.005665,7.966,-0.002183168,-0.002678303,0.004013754
"2017-10-06 06:35:00",18137,"CKVY",12.55,23.96,24.05,24.14,23.96,94.8,95.1,94.7,0.416,22.81,22.93,22.67,1.766,1.814,138.7,3.055,2.411,3.071775,7.966,-0.002183168,-0.002678303,0.004013754
"2017-10-06 06:40:00",18138,"CKVY",12.56,24.39,24.09,24.39,23.84,95.3,95.3,94.7,0.426,22.86,23.23,22.55,1.451,1.65,141.3,6.658,2.411,4.335991,7.966,-0.002183168,-0.002678303,0.004013754
"2017-10-06 06:45:00",18139,"CKVY",12.56,24.45,24.44,24.58,24.27,95.2,95.4,95.1,0.426,23.28,23.41,23.1,1.554,1.509,145.9,7.908,1.973,5.924332,7.966,-0.001633176,-0.001536385,0.0129964
"2017-10-06 06:50:00",18140,"CKVY",12.56,24.82,24.6,24.82,24.39,95.1,95.2,95,0.433,23.39,23.62,23.18,1.384,1.488,170.4,19.33,1.973,8.751375,7.966,-0.001633176,-0.001536385,0.0129964
"2017-10-06 06:55:00",18141,"CKVY",12.58,24.58,24.69,24.89,24.45,94.4,95.2,94.4,0.425,23.4,23.69,23.07,1.139,1.202,233,18.3,1.754,13.34913,7.966,-0.001633176,-0.001536385,0.0129964
"2017-10-06 07:00:00",18142,"CKVY",12.6,24.58,24.6,24.76,24.45,94.9,94.9,94.3,0.427,23.28,23.49,23.07,1.096,1.137,206.4,18.11,2.192,18.10616,7.965,-0.001809043,-0.001758156,0.03106456
"2017-10-06 07:05:00",18143,"CKVY",12.6,25.2,24.85,25.26,24.58,95.7,95.7,94.8,0.442,23.67,24.19,23.31,0.777,0.902,183.8,19.67,1.096,22.0683,7.966,-0.001809043,-0.001758156,0.03106456
"2017-10-06 07:10:00",18144,"CKVY",12.61,25.63,25.38,25.63,25.13,95.7,95.8,95.6,0.45,24.33,24.56,24.07,0.771,0.736,192.7,6.538,1.754,23.96343,7.966,-0.001809043,-0.001758156,0.03106456
"2017-10-06 07:15:00",18145,"CKVY",12.62,25.81,25.74,25.88,25.57,95.3,95.7,95.3,0.452,24.63,24.74,24.47,0.802,0.809,216.4,10.61,2.192,26.45747,7.964,0.001152024,0.001325165,0.06404954
"2017-10-06 07:20:00",18146,"CKVY",12.63,26.25,26.08,26.31,25.81,95.4,95.5,95.3,0.461,24.96,25.21,24.66,0.925,0.897,196.9,5.189,1.315,29.80366,7.966,0.001152024,0.001325165,0.06404954
"2017-10-06 07:25:00",18147,"CKVY",12.65,26.87,26.51,26.87,26.19,95.6,95.6,95.3,0.473,25.37,25.78,25.02,1.131,1.035,174,11.63,2.411,34.24278,7.965,0.001152024,0.001325165,0.06404954
"2017-10-06 07:30:00",18148,"CKVY",12.68,27.05,26.87,27.05,26.74,95.1,95.7,95,0.475,25.73,25.87,25.63,1.174,1.109,164.7,4.19,1.973,38.80757,7.966,0.002953946,0.003270696,0.1041923
"2017-10-06 07:35:00",18149,"CKVY",12.71,27.3,27.11,27.36,26.93,95,95.2,94.8,0.479,25.87,26.14,25.67,1.459,1.318,146.6,8.9,2.411,44.8898,7.965,0.002953946,0.003270696,0.1041923
"2017-10-06 07:40:00",18150,"CKVY",12.74,27.61,27.41,27.67,27.24,94.9,95.2,94.7,0.485,26.14,26.4,25.98,1.667,1.619,147.7,16.26,2.85,50.83249,7.965,0.002953946,0.003270696,0.1041923
"2017-10-06 07:45:00",18151,"CKVY",12.79,27.86,27.76,27.86,27.55,94.7,95.1,94.6,0.488,26.48,26.61,26.27,1.976,1.827,170.3,10.86,3.288,57.47242,7.964,0.004723019,0.005240173,0.1466586
"2017-10-06 07:50:00",18152,"CKVY",12.86,28.04,27.94,28.16,27.67,94.4,94.7,94.3,0.491,26.56,26.76,26.34,2.05,2.01,162.6,8.65,2.411,64.11774,7.964,0.004723019,0.005240173,0.1466586
"2017-10-06 07:55:00",18153,"CKVY",12.92,28.16,28.11,28.23,28.04,93.3,94.4,93.2,0.487,26.56,26.8,26.36,2.182,2.06,146.2,7.586,3.507,68.9446,7.965,0.004723019,0.005240173,0.1466586
"2017-10-06 08:00:00",18154,"CKVY",13.11,28.72,28.43,28.78,28.04,93.5,93.5,92.8,0.5,26.68,27.14,26.25,2.273,2.268,149.2,8.27,3.726,76.17278,7.965,0.006727274,0.007499344,0.1899347
"2017-10-06 08:05:00",18155,"CKVY",13.25,28.66,28.7,28.91,28.41,92.2,93.5,92.2,0.492,26.9,27.16,26.51,2.584,2.4,135.2,7.964,3.726,89.12034,7.965,0.006727274,0.007499344,0.1899347
"2017-10-06 08:10:00",18156,"CKVY",13.57,29.4,29.05,29.52,28.6,92.1,92.5,91.3,0.506,27,27.55,26.59,2.958,2.821,137.3,9.07,4.384,120.6495,7.964,0.006727274,0.007499344,0.1899347
"2017-10-06 08:15:00",18157,"CKVY",13.59,29.27,29.32,29.52,29.15,90.3,92.4,90.3,0.494,27.14,27.59,26.74,3.347,3.126,124.5,9.53,5.042,148.8763,7.965,0.01107936,0.0123445,0.2330468
"2017-10-06 08:20:00",18158,"CKVY",13.63,30.08,29.63,30.14,29.09,91.6,92,90.2,0.517,27.39,27.97,26.59,3.615,3.534,120.5,7.659,5.042,155.2498,7.965,0.01107936,0.0123445,0.2330468
"2017-10-06 08:25:00",18159,"CKVY",13.74,30.2,30.14,30.38,29.89,88.7,91.7,88.6,0.504,27.56,28.07,27.11,3.573,3.637,132,13.76,5.48,145.1522,7.964,0.01107936,0.0123445,0.2330468
"2017-10-06 08:30:00",18160,"CKVY",14.06,30.82,30.63,30.82,30.14,88.8,90.9,88.2,0.517,27.85,28.46,27.2,3.35,3.479,146.2,9.78,5.042,146.0417,7.965,0.01268446,0.01436825,0.275303
"2017-10-06 08:35:00",18161,"CKVY",13.99,31,31.05,31.38,30.82,88.1,90.8,87.6,0.517,28.2,28.98,27.64,3.214,3.247,155.6,14.26,4.165,161.9142,7.965,0.01268446,0.01436825,0.275303
"2017-10-06 08:40:00",18162,"CKVY",13.86,31.13,31.21,31.56,30.94,87.3,88.2,87.1,0.515,27.99,28.43,27.56,2.975,3.017,154.4,11.94,3.946,173.7268,7.964,0.01268446,0.01436825,0.275303
"2017-10-06 08:45:00",18163,"CKVY",13.99,32.12,31.34,32.18,30.94,86.8,88.8,86.4,0.533,28.06,28.65,27.47,2.708,2.804,165.1,18.27,3.726,165.9363,7.964,0.01569038,0.01764907,0.3163623
"2017-10-06 08:50:00",18164,"CKVY",13.89,33.97,33.14,34.15,32.12,83.4,88.4,83.4,0.551,29.62,30.41,28.67,2.403,2.492,179.8,20.93,4.384,214.9262,7.965,0.01569038,0.01764907,0.3163623
"2017-10-06 08:55:00",18165,"CKVY",13.84,34.96,34.65,35.45,33.84,79.23,86.5,79.23,0.545,29.87,31.11,28.95,2.145,2.279,141.9,26.77,3.946,281.2182,7.964,0.01569038,0.01764907,0.3163623
"2017-10-06 09:00:00",18166,"CKVY",13.81,34.77,34.63,35.14,34.21,78.61,83.1,78.58,0.537,29.25,30.27,28.4,2.342,2.265,130.9,25,5.261,357.2389,7.965,0.03204086,0.03525712,0.3552612
"2017-10-06 09:05:00",18167,"CKVY",13.8,35.01,35.06,35.45,34.71,80.2,85,78.61,0.552,29.75,31.39,28.75,2.493,2.527,147.9,18.29,5.918,370.9498,7.964,0.03204086,0.03525712,0.3552612
"2017-10-06 09:10:00",18168,"CKVY",13.79,35.5,35.33,35.93,34.82,78.88,82.6,78.77,0.554,29.88,30.94,29.13,2.895,2.664,150.7,13.71,5.261,356.9619,7.964,0.03204086,0.03525712,0.3552612
"2017-10-06 09:15:00",18169,"CKVY",13.77,36.8,36.15,37.05,35.25,77.43,82.1,76.81,0.573,30.39,31.42,29.43,2.664,2.779,138.2,24.11,3.726,352.8343,7.964,0.03371166,0.03745263,0.3928209
"2017-10-06 09:20:00",18170,"CKVY",13.77,36.74,36.46,36.98,35.69,79.84,81.2,77.4,0.589,30.58,31.36,29.71,2.435,2.549,132.6,28.9,4.165,346.8815,7.964,0.03371166,0.03745263,0.3928209
"2017-10-06 09:25:00",18171,"CKVY",13.76,39.45,38.24,39.45,36.67,74.33,80.1,73.1,0.61,31.56,32.45,30.88,1.898,2.187,142.7,21.93,3.069,359.0519,7.964,0.03371166,0.03745263,0.3928209
"2017-10-06 09:30:00",18172,"CKVY",13.75,41.43,40.3,41.49,39.33,67.67,76.36,67.67,0.6,32.25,32.89,31.51,1.677,1.87,155.1,33.69,6.357,395.1147,7.963,0.03959064,0.04388188,0.4275645
"2017-10-06 09:35:00",18173,"CKVY",13.74,41.67,41.84,42.47,41.36,69.38,71.51,65.81,0.621,32.22,33.81,31.17,1.289,1.415,187.7,30.16,2.85,430.3856,7.964,0.03959064,0.04388188,0.4275645
"2017-10-06 09:40:00",18174,"CKVY",13.74,42.47,41.91,42.6,41.11,65.84,72.37,65.57,0.608,32.43,34.27,31.38,1.255,1.246,120,58.09,3.069,466.462,7.963,0.03959064,0.04388188,0.4275645
"2017-10-06 09:45:00",18175,"CKVY",13.74,43.15,42.91,43.34,42.23,64.4,67.39,63.4,0.61,31.9,33.19,30.73,0.975,0.988,93.1,78.14,2.63,469.2935,7.963,0.05183624,0.05670979,0.460385
"2017-10-06 09:50:00",18176,"CKVY",13.73,44.81,44.07,45.12,42.9,62.4,67.49,60.06,0.63,32.87,34.5,31.77,0.975,1.025,71.89,47.91,2.63,483.5922,7.964,0.05183624,0.05670979,0.460385
"2017-10-06 09:55:00",18177,"CKVY",13.72,44.93,44.69,45.18,44.19,59.79,64.08,59.79,0.606,32.31,33.4,31.53,0.944,1.03,135.6,41.95,3.288,495.5848,7.963,0.05183624,0.05670979,0.460385
"2017-10-06 10:00:00",18178,"CKVY",13.73,43.26,43.51,44.93,42.71,64.84,64.84,58.72,0.617,31.01,32.24,30.15,1.515,1.324,21.12,26.19,5.042,506.5546,7.965,0.05888865,0.0643933,0.4912618
"2017-10-06 10:05:00",18179,"CKVY",13.72,43.69,43.73,44.31,43.14,59.47,65.59,59.47,0.575,31.43,32.59,30.51,2.169,1.762,13.74,31.72,6.357,517.7218,7.964,0.05888865,0.0643933,0.4912618
"2017-10-06 10:10:00",18180,"CKVY",13.72,44.79,43.8,44.79,43.31,57.79,62.08,57.79,0.583,30.92,31.77,29.95,3.134,2.59,355.6,21.31,7.234,507.8762,7.965,0.05888865,0.0643933,0.4912618
"2017-10-06 10:15:00",18181,"CKVY",13.71,45.28,44.93,45.34,44.48,57.27,59.46,53.66,0.588,30.44,31.84,28.73,3.56,3.254,2.964,23.93,6.576,525.3804,7.964,0.06111525,0.06881167,0.5202654
"2017-10-06 10:20:00",18182,"CKVY",13.71,45.15,45.23,46.02,44.54,55.41,59.87,55.41,0.566,31.13,32.05,30.09,4.006,3.707,356.7,29.43,11.4,516.2668,7.965,0.06111525,0.06881167,0.5202654
"2017-10-06 10:25:00",18183,"CKVY",13.7,47.98,46.09,48.1,45.02,48.53,57.26,48.53,0.552,30.23,31.2,28.81,5.059,4.488,326.7,15.68,13.59,537.1168,7.965,0.06111525,0.06881167,0.5202654
"2017-10-06 10:30:00",18184,"CKVY",13.71,45.51,46.33,48.04,44.83,52.24,54.99,48.29,0.541,29.03,30.38,27.44,6.849,5.869,311,17.82,15.78,474.6069,7.965,0.0548796,0.06590594,0.5461965
"2017-10-06 10:35:00",18185,"CKVY",13.69,45.75,46.31,47.48,45.44,48.26,53.27,47.13,0.505,28.7,30.13,26.71,9.57,8.3,304.2,21.01,21.26,421.6878,7.966,0.0548796,0.06590594,0.5461965
"2017-10-06 10:40:00",18186,"CKVY",13.68,48.1,47.42,48.22,45.69,46.99,49.84,44.69,0.537,28.25,29.52,27.15,10.84,10.26,315.1,16.87,19.73,385.7423,7.966,0.0548796,0.06590594,0.5461965
"2017-10-06 10:45:00",18187,"CKVY",13.69,48.1,46.94,48.22,46,49.77,50.25,44.28,0.569,27.84,30.24,26.16,11.43,11.31,304.9,16.57,16,405.8399,7.967,0.06179263,0.08107127,0.570048
"2017-10-06 10:50:00",18188,"CKVY",13.69,45.99,47.62,48.53,45.87,47.77,49.63,44.96,0.504,28.3,30.25,27.11,11.5,11.67,296.2,10.66,19.73,459.8272,7.967,0.06179263,0.08107127,0.570048
"2017-10-06 10:55:00",18189,"CKVY",13.69,48.64,46.59,48.64,45.49,48.87,50.21,47.29,0.57,28.25,30.29,27.16,10.8,11.25,307.8,15.35,17.1,415.7615,7.966,0.06179263,0.08107127,0.570048
"2017-10-06 11:00:00",18190,"CKVY",13.69,47.9,48.5,49.26,47.65,44.58,48.97,43.41,0.506,28.44,30.46,26.61,10.75,10.77,324.9,17.21,18.41,453.8357,7.967,0.06458499,0.08598357,0.5892643
"2017-10-06 11:05:00",18191,"CKVY",13.69,47.95,48.03,49.07,47.22,43.1,47.39,42.96,0.49,27.66,28.99,26.58,10.95,10.59,312.7,14.51,20.6,436.7287,7.968,0.06458499,0.08598357,0.5892643
"2017-10-06 11:10:00",18192,"CKVY",13.69,47.09,48.11,48.94,47.09,44.13,46.39,42.41,0.485,27.22,29.11,26.23,11.41,11.09,290,17.02,16.22,502.985,7.969,0.06458499,0.08598357,0.5892643
"2017-10-06 11:15:00",18193,"CKVY",13.68,49.25,48.97,50.24,47.09,41.76,47.42,41.62,0.498,27.87,29.91,26.33,11.88,11.42,309.2,20.16,21.48,483.9009,7.969,0.07272756,0.09562356,0.6059353
"2017-10-06 11:20:00",18194,"CKVY",13.68,49.74,49.13,50.05,48.82,42.14,44.88,41.48,0.512,27.59,29.06,26.82,11.45,11.75,315,14.95,17.97,531.3344,7.969,0.07272756,0.09562356,0.6059353
"2017-10-06 11:25:00",18195,"CKVY",13.68,49.43,50.03,50.67,49.31,42.99,43.44,40.49,0.516,27.9,28.66,26.89,11.77,11.75,314.8,17.04,18.85,585.1807,7.97,0.07272756,0.09562356,0.6059353
"2017-10-06 11:30:00",18196,"CKVY",13.68,50.85,49.73,50.85,49.06,40.9,43.4,40.08,0.518,27.61,28.43,26.07,11.95,12.13,313.5,15.63,19.95,626.963,7.97,0.08648565,0.112317,0.6186159
"2017-10-06 11:35:00",18197,"CKVY",13.68,48.26,49.78,50.85,48.26,42.55,42.55,39.6,0.489,26.97,27.87,26.34,12.93,12.5,305.1,12.12,22.58,650.9502,7.972,0.08648565,0.112317,0.6186159
"2017-10-06 11:40:00",18198,"CKVY",13.68,49.31,48.16,49.31,47.27,42.55,44.33,42.07,0.509,26.71,27.84,25.74,12.47,12.67,302.2,18.57,16.66,576.7634,7.971,0.08648565,0.112317,0.6186159
"2017-10-06 11:45:00",18199,"CKVY",13.68,50.54,50.1,50.85,49.24,40.01,43.51,38.98,0.501,27.2,28.6,26.12,12.48,12.44,299.1,12.97,20.6,605.725,7.97,0.08563474,0.1123467,0.6286319
"2017-10-06 11:50:00",18200,"CKVY",13.68,48.56,50.06,51.22,48.56,40.55,42.17,38.98,0.472,27.11,28.69,25.68,11.97,12.03,298,11.02,20.39,615.2498,7.972,0.08563474,0.1123467,0.6286319
"2017-10-06 11:55:00",18201,"CKVY",13.69,49.11,48.9,49.79,48.07,42.06,44.26,40.07,0.499,26.9,28.13,25.54,12.78,12.44,305.1,11.12,21.04,607.2994,7.972,0.08563474,0.1123467,0.6286319
"2017-10-06 12:00:00",18202,"CKVY",13.68,51.7,50.96,52.19,49.17,38.35,43.5,38.35,0.501,27.7,28.66,26.54,13.03,12.76,303.1,14.99,24.11,561.5128,7.972,0.08065479,0.1074464,0.6343805
"2017-10-06 12:05:00",18203,"CKVY",13.68,48.61,49.85,51.64,48.55,43.5,43.5,37.74,0.507,27.07,27.62,26.48,12.95,13.13,284.3,14.06,19.07,507.2028,7.972,0.08065479,0.1074464,0.6343805
"2017-10-06 12:10:00",18204,"CKVY",13.69,48.23,48.63,49.41,48.17,43.08,45.25,41.03,0.495,27.27,28.88,25.83,12.81,12.7,306.5,14.35,20.6,457.162,7.972,0.08065479,0.1074464,0.6343805
"2017-10-06 12:15:00",18205,"CKVY",13.69,49.77,48.21,49.77,47.67,41.3,44.83,41.3,0.502,27.02,28.55,26.1,12.25,12.68,311.5,11.64,17.97,351.5683,7.972,0.05875139,0.08370591,0.6370251
"2017-10-06 12:20:00",18206,"CKVY",13.69,49.34,49.63,50.39,49.09,40.92,42.46,39.51,0.49,26.77,28,25.81,11.89,11.9,308.3,14.28,21.04,299.9252,7.973,0.05875139,0.08370591,0.6370251
"2017-10-06 12:25:00",18207,"CKVY",13.69,48.66,49.09,49.65,48.54,41.57,42.09,39.34,0.485,26.21,27.41,25,12.55,12.41,312.6,12.28,21.04,316.2085,7.973,0.05875139,0.08370591,0.6370251
"2017-10-06 12:30:00",18208,"CKVY",13.7,48.04,48,48.72,47.67,43.91,44.11,40.54,0.501,26.16,27.24,24.98,12.62,12.64,318.8,12.14,19.95,299.702,7.972,0.05611111,0.08082115,0.6367247
"2017-10-06 12:35:00",18209,"CKVY",13.7,49.52,48.36,49.65,47.8,40.23,44.01,40.23,0.485,26.67,27.34,25.84,12.13,12.39,317.7,13.59,19.07,239.9733,7.972,0.05611111,0.08082115,0.6367247
"2017-10-06 12:40:00",18210,"CKVY",13.7,47.79,48.43,49.52,47.79,40.61,41.67,38.52,0.459,25.45,26.36,24.55,11.58,11.7,316.6,12.04,17.76,226.4379,7.973,0.05611111,0.08082115,0.6367247
"2017-10-06 12:45:00",18211,"CKVY",13.71,47.98,47.97,48.41,47.67,42.53,43.77,40.61,0.484,25.98,27.29,25.02,10.93,11.12,316,16.08,15.56,219.7052,7.972,0.05086377,0.07415384,0.632633
"2017-10-06 12:50:00",18212,"CKVY",13.71,47.55,47.61,48.04,47.42,42.87,43.66,41.23,0.48,25.7,26.6,25.12,11.01,11.13,314.6,13.31,15.78,197.7245,7.972,0.05086377,0.07415384,0.632633
"2017-10-06 12:55:00",18213,"CKVY",13.72,48.97,48.42,49.65,47.42,40.61,43.53,39.27,0.48,26.26,27.41,25.44,10.09,10.53,312.5,14.11,13.81,184.9111,7.973,0.05086377,0.07415384,0.632633
"2017-10-06 13:00:00",18214,"CKVY",13.72,49.03,48.88,49.71,48.29,40.65,41.95,39.41,0.481,26,27.23,25.2,10.11,10.13,316.1,11.36,16,221.1993,7.972,0.05148795,0.07355357,0.6248575
"2017-10-06 13:05:00",18215,"CKVY",13.72,49.15,48.97,49.89,48.29,39.41,42.19,38.79,0.469,25.8,26.83,24.59,9.68,9.79,311.7,17.7,14.69,268.7828,7.972,0.05148795,0.07355357,0.6248575
"2017-10-06 13:10:00",18216,"CKVY",13.71,50.82,49.58,51,48.72,37.56,41.16,37.42,0.475,26.1,27.53,25.09,9.96,9.74,342.4,16.33,17.1,308.7981,7.972,0.05148795,0.07355357,0.6248575
"2017-10-06 13:15:00",18217,"CKVY",13.72,51.68,51.55,52.3,50.57,37.83,39.51,36.91,0.494,26.61,27.99,25.55,10.8,10.46,319.1,13.97,19.95,422.1562,7.972,0.07548261,0.0996476,0.6134917
"2017-10-06 13:20:00",18218,"CKVY",13.72,51.62,51.93,52.61,51.38,37.9,39.27,36.12,0.494,27.03,28.39,25.75,11.94,11.57,308.5,12.41,20.39,549.2749,7.973,0.07548261,0.0996476,0.6134917
"2017-10-06 13:25:00",18219,"CKVY",13.72,49.89,50.57,51.62,49.89,38.73,41.61,37.32,0.473,26.86,27.84,25.65,12.15,12.3,308.3,19.56,19.95,568.2457,7.972,0.07548261,0.0996476,0.6134917
"2017-10-06 13:30:00",18220,"CKVY",13.72,51.19,50.26,51.38,49.21,38.55,40.82,38.31,0.494,26.73,28.33,25.18,10.92,11.37,317,17.15,14.47,454.6417,7.971,0.07005269,0.09666783,0.598376
"2017-10-06 13:35:00",18221,"CKVY",13.72,50.88,50.24,51.25,49.52,38.66,40.2,37.8,0.49,26.27,27.39,25.21,10.99,10.82,321.7,13.31,21.48,336.1379,7.971,0.07005269,0.09666783,0.598376
"2017-10-06 13:40:00",18222,"CKVY",13.72,51.5,51.06,52.11,50.2,38.79,39.92,36.97,0.503,26.77,28.06,25.65,11.91,11.21,304.1,13.78,21.48,335.8953,7.972,0.07005269,0.09666783,0.598376
"2017-10-06 13:45:00",18223,"CKVY",13.72,49.4,50.68,51.62,49.34,40.68,40.71,36.73,0.488,26.68,27.7,25.39,13.03,12.57,308.4,13.88,18.19,371.5983,7.971,0.06456187,0.09049874,0.5808108
"2017-10-06 13:50:00",18224,"CKVY",13.71,52.79,50.84,53.6,49.15,35.4,41.74,35.4,0.482,27.11,29.39,26.04,12.79,12.84,299.4,15.48,22.14,375.5121,7.972,0.06456187,0.09049874,0.5808108
"2017-10-06 13:55:00",18225,"CKVY",13.71,51,52.44,53.35,51,38.69,39.27,35.29,0.493,27.32,28.81,25.84,12.95,12.85,311.2,15.42,25.87,444.1356,7.972,0.06456187,0.09049874,0.5808108
"2017-10-06 14:00:00",18226,"CKVY",13.71,50.39,50.31,51.13,49.89,39.79,41.85,38.69,0.495,27.26,28.05,26.74,13.23,13.2,302.5,10.99,21.26,422.6829,7.971,0.07449008,0.1029561,0.5593276
"2017-10-06 14:05:00",18227,"CKVY",13.71,53.23,52.28,54.28,50.39,36.29,41.88,36.05,0.502,28.49,30.29,26.95,13.82,13.53,312.8,12.62,21.7,478.744,7.971,0.07449008,0.1029561,0.5593276
"2017-10-06 14:10:00",18228,"CKVY",13.7,53.84,53.61,54.46,52.92,37.04,39.99,35.95,0.524,28.44,30.36,27.12,13.35,13.63,315.3,14.14,21.92,511.7322,7.971,0.07449008,0.1029561,0.5593276
"2017-10-06 14:15:00",18229,"CKVY",13.7,53.6,53.68,54.28,52.98,37.18,39.44,36.43,0.521,28.59,29.54,27.53,13.56,13.27,309,15.99,20.17,610.0931,7.97,0.09741838,0.1292115,0.5343465
"2017-10-06 14:20:00",18230,"CKVY",13.69,52.98,53.35,54.21,52.86,38.66,39.31,37.25,0.53,28.58,29.53,28.05,13.91,13.86,314.8,13.27,21.48,684.3198,7.971,0.09741838,0.1292115,0.5343465
"2017-10-06 14:25:00",18231,"CKVY",13.69,52.24,52.35,53.16,51.68,41.43,41.47,37.9,0.552,28.39,29.54,27.65,13.63,13.94,319.3,13.53,19.51,638.3007,7.969,0.09741838,0.1292115,0.5343465
"2017-10-06 14:30:00",18232,"CKVY",13.69,50.88,51.81,52.86,50.76,40.47,41.98,39.68,0.513,28.82,29.79,27.72,13.05,13.28,305.3,16.22,19.07,554.9685,7.969,0.07854091,0.1086813,0.5073735
"2017-10-06 14:35:00",18233,"CKVY",13.69,53.35,52.24,53.35,50.88,39.62,42.19,38.83,0.55,28.87,29.94,27.76,12.15,12.68,302.2,14.16,19.73,470.3552,7.97,0.07854091,0.1086813,0.5073735
"2017-10-06 14:40:00",18234,"CKVY",13.68,51,51.94,53.47,50.94,41.43,41.91,38.11,0.528,28.5,29.4,27.21,11.97,12.06,305.5,13.68,18.19,441.6908,7.969,0.07854091,0.1086813,0.5073735
"2017-10-06 14:45:00",18235,"CKVY",13.68,50.87,50.75,51.06,50.56,43.87,44.04,41.26,0.556,28.67,29.8,28.19,11.72,12.06,321.1,13.24,20.82,388.4631,7.97,0.06616622,0.09286025,0.4776292
"2017-10-06 14:50:00",18236,"CKVY",13.68,52.35,51.28,52.35,50.5,42.42,44.11,41.12,0.568,29.27,30.58,28.17,11.08,11.26,311.8,15.11,16,342.501,7.97,0.06616622,0.09286025,0.4776292
"2017-10-06 14:55:00",18237,"CKVY",13.68,50.99,52.23,53.34,50.93,42.49,43.21,40.12,0.541,29.62,31.02,27.93,10.89,10.82,311.9,13.16,17.76,319.6915,7.97,0.06616622,0.09286025,0.4776292
"2017-10-06 15:00:00",18238,"CKVY",13.69,50.37,50.64,50.99,50.25,45.51,45.58,42.01,0.566,29.41,30.19,28.51,10,10.41,301.6,13.56,13.59,311.1782,7.97,0.05650026,0.08008942,0.4448392
"2017-10-06 15:05:00",18239,"CKVY",13.69,50.06,50.16,50.37,49.94,46.09,46.09,43.04,0.567,29.36,30.16,28.59,9.72,10.01,303.6,9.93,16.66,255.835,7.969,0.05650026,0.08008942,0.4448392
"2017-10-06 15:10:00",18240,"CKVY",13.69,51.91,50.5,51.91,49.88,45.58,47.22,44.2,0.6,30.27,31.83,29.25,8.66,9.33,295.5,10.26,14.03,180.6743,7.969,0.05650026,0.08008942,0.4448392
"2017-10-06 15:15:00",18241,"CKVY",13.69,50.99,51.58,52.41,50.86,44.75,46.09,42.73,0.57,30.21,32.02,29.5,9.04,8.8,295.1,12.65,14.25,227.4044,7.969,0.04830503,0.06861872,0.4098385
"2017-10-06 15:20:00",18242,"CKVY",13.7,51.79,51.14,51.85,50.74,44.14,45.95,42.28,0.579,30.13,31.27,28.89,8.57,8.72,284.1,10.88,13.37,257.2641,7.97,0.04830503,0.06861872,0.4098385
"2017-10-06 15:25:00",18243,"CKVY",13.69,52.28,52.54,53.09,51.73,43.83,45.23,41.26,0.585,30.8,31.78,29.95,9.8,9.02,283.4,12,17.76,319.8535,7.969,0.04830503,0.06861872,0.4098385
"2017-10-06 15:30:00",18244,"CKVY",13.7,51.11,51.37,52.35,50.99,45.82,45.88,42.73,0.586,30.51,31.12,29.98,10.13,9.97,284.6,11,16.22,311.4635,7.969,0.05277478,0.07367129,0.3726747
"2017-10-06 15:35:00",18245,"CKVY",13.71,50.43,50.63,51.17,50.37,47.74,48.42,45.47,0.595,30.95,31.78,30.35,10.02,10.15,287.4,11.96,13.37,284.5385,7.968,0.05277478,0.07367129,0.3726747
"2017-10-06 15:40:00",18246,"CKVY",13.71,50.25,50.39,50.56,50.12,47.19,48.01,46.16,0.584,31.07,31.56,30.51,9.16,9.65,285.1,10.54,12.49,192.5064,7.969,0.05277478,0.07367129,0.3726747
"2017-10-06 15:45:00",18247,"CKVY",13.72,49.88,49.99,50.19,49.75,46.91,48.29,45.75,0.573,30.56,31.19,29.92,8.84,8.94,284.2,11.77,16.22,119.6413,7.969,0.03523872,0.05414267,0.3336874
"2017-10-06 15:50:00",18248,"CKVY",13.74,49.57,49.61,49.94,49.38,48.83,48.9,46.78,0.59,30.49,31.13,30.07,9.91,9.34,282.8,9.83,17.54,89.19476,7.969,0.03523872,0.05414267,0.3336874
"2017-10-06 15:55:00",18249,"CKVY",13.75,49.38,49.4,49.57,49.26,49.18,49.73,47.74,0.59,30.97,31.41,30.42,10.13,10.08,282.4,10.9,14.91,73.75917,7.968,0.03523872,0.05414267,0.3336874
"2017-10-06 16:00:00",18250,"CKVY",13.77,49.44,49.37,49.51,49.2,47.74,50.41,47.67,0.574,31.08,31.74,30.31,9.8,9.94,282.2,10.46,13.15,63.88456,7.968,0.0305184,0.04859795,0.2932588
"2017-10-06 16:05:00",18251,"CKVY",13.39,49.26,49.32,49.51,49.14,49.25,49.79,47.74,0.588,30.85,31.33,30.38,9.05,9.42,283.6,11.07,14.69,60.7869,7.968,0.0305184,0.04859795,0.2932588
"2017-10-06 16:10:00",18252,"CKVY",13.45,49.38,49.27,49.51,49.07,48.63,50.34,48.53,0.583,31.02,31.58,30.63,8.88,8.93,276.8,11.09,12.06,58.14898,7.968,0.0305184,0.04859795,0.2932588
"2017-10-06 16:15:00",18253,"CKVY",13.78,49.94,49.62,50,49.38,48.15,49.18,47.53,0.589,30.91,31.4,30.41,9.42,9.2,275.4,10.09,16,62.20747,7.969,0.03036345,0.04762465,0.2514455
"2017-10-06 16:20:00",18254,"CKVY",13.78,50.5,50.19,50.62,49.94,47.7,50,46.74,0.596,31.25,32.23,30.75,9.51,9.35,295.2,10.57,14.47,85.56332,7.968,0.03036345,0.04762465,0.2514455
"2017-10-06 16:25:00",18255,"CKVY",13.77,50.74,50.81,51.05,50.5,48.25,48.42,45.23,0.609,31.44,32.23,30.32,9.34,9.51,289.6,12.17,15.12,132.2202,7.968,0.03036345,0.04762465,0.2514455
"2017-10-06 16:30:00",18256,"CKVY",13.77,49.89,50.45,50.87,49.89,48.5,49.18,46.58,0.593,31.52,32.49,30.71,8.87,8.99,282.6,12.42,16,160.2438,7.967,0.03450317,0.052796,0.2085603
"2017-10-06 16:35:00",18257,"CKVY",13.76,50.94,50.37,51,49.77,46.99,48.57,45.99,0.597,31.13,31.62,30.72,9.19,9.14,283.8,16.98,16.22,171.4205,7.967,0.03450317,0.052796,0.2085603
"2017-10-06 16:40:00",18258,"CKVY",13.75,50.32,50.39,50.94,50.08,48.12,50.15,46.72,0.598,31.69,32.31,30.93,8.55,8.79,285.1,19.01,11.4,164.9795,7.966,0.03450317,0.052796,0.2085603
"2017-10-06 16:45:00",18259,"CKVY",13.75,50.14,50.01,50.26,49.77,47.33,48.29,46.72,0.584,30.94,31.42,30.41,8.29,8.59,281.7,14.32,11.62,150.0583,7.967,0.03021975,0.04759337,0.1655189
"2017-10-06 16:50:00",18260,"CKVY",13.76,50.26,50.32,50.51,50.14,46.72,48.16,46.1,0.579,30.87,31.44,30.45,7.688,7.95,274.9,25.87,11.84,135.7626,7.966,0.03021975,0.04759337,0.1655189
"2017-10-06 16:55:00",18261,"CKVY",13.76,49.4,49.76,50.26,49.4,48.16,48.88,46.78,0.578,30.74,31.1,30.18,8.27,7.942,267.5,16.6,12.71,109.12,7.968,0.03021975,0.04759337,0.1655189
"2017-10-06 17:00:00",18262,"CKVY",13.76,49.64,49.34,49.64,49.15,48.64,51.48,48.23,0.589,31.32,32.28,30.66,7.728,7.961,271.5,10.92,11.18,102.5604,7.967,0.02391211,0.0395397,0.1228293
"2017-10-06 17:05:00",18263,"CKVY",13.76,50.2,49.89,50.26,49.64,46.68,48.77,46.68,0.577,30.78,31.25,30.47,7.911,7.803,269.9,9.51,13.37,105.4226,7.967,0.02391211,0.0395397,0.1228293
"2017-10-06 17:10:00",18264,"CKVY",13.75,50.39,50.37,50.57,50.14,45.82,47.26,45.82,0.57,30.71,31.04,30.31,8.1,8.06,264.1,12.21,13.81,121.3184,7.966,0.02391211,0.0395397,0.1228293
"2017-10-06 17:15:00",18265,"CKVY",13.76,50.14,50.37,50.51,50.02,47.4,48.23,45.82,0.585,31.03,31.57,30.31,8.42,8.25,264.4,10.04,11.18,136.2973,7.968,0.02420758,0.04035168,0.08163656
"2017-10-06 17:20:00",18266,"CKVY",13.76,49.21,49.61,50.08,49.21,48.84,49.25,47.23,0.582,30.85,31.17,30.49,8.31,8.35,263.5,9.02,12.71,133.1473,7.966,0.02420758,0.04035168,0.08163656
"2017-10-06 17:25:00",18267,"CKVY",13.76,48.78,49.04,49.34,48.66,50.15,50.52,48.6,0.588,30.95,31.27,30.62,8.16,8.27,266.3,8.41,14.47,118.7206,7.967,0.02420758,0.04035168,0.08163656
"2017-10-06 17:30:00",18268,"CKVY",13.73,48.04,48.47,48.9,47.98,51.86,52.41,50.15,0.591,31.31,31.63,31,7.829,8,268,8.73,9.43,101.6041,7.967,0.01827244,0.03326727,0.04448284
"2017-10-06 17:35:00",18269,"CKVY",13.17,46.74,47.52,48.1,46.68,53.78,53.85,51.48,0.584,31.12,31.33,30.85,7.156,7.497,267.5,8.77,9.64,85.0075,7.967,0.01827244,0.03326727,0.04448284
"2017-10-06 17:40:00",18270,"CKVY",13.07,46.19,46.25,46.81,45.88,55.15,55.6,53.75,0.587,30.93,31.08,30.76,6.163,6.58,268.7,8.44,8.33,61.3595,7.966,0.01827244,0.03326727,0.04448284
"2017-10-06 17:45:00",18271,"CKVY",13.04,45.01,45.55,46.19,44.95,57.9,57.93,55.12,0.589,31.11,31.33,30.87,5.399,5.831,272.7,7.03,6.795,38.08031,7.965,0.005369409,0.01577068,0.01948174
"2017-10-06 17:50:00",18272,"CKVY",13.02,44.58,44.94,45.26,44.58,57.97,58.65,56.8,0.58,30.94,31.27,30.72,4.486,4.914,271.2,8.83,6.357,20.0535,7.966,0.005369409,0.01577068,0.01948174
"2017-10-06 17:55:00",18273,"CKVY",13.01,43.59,43.9,44.64,43.47,59.75,59.85,57.97,0.576,30.59,30.88,30.39,3.673,4.091,258.1,8.54,4.165,13.53461,7.967,0.005369409,0.01577068,0.01948174
"2017-10-06 18:00:00",18274,"CKVY",12.99,43.84,43.43,43.84,43.22,59,60.44,58.93,0.574,30.5,30.7,30.28,3.13,3.338,273.1,11.2,3.946,10.32675,7.966,0.006221713,0.008302151,0.007583678
"2017-10-06 18:05:00",18275,"CKVY",12.98,43.47,43.71,43.97,43.41,59.17,59.17,58.51,0.567,30.23,30.53,29.95,2.407,2.811,242.5,19,2.63,8.257676,7.966,0.006221713,0.008302151,0.007583678
"2017-10-06 18:10:00",18276,"CKVY",12.98,44.03,44.17,44.52,43.35,57.62,59.17,57.07,0.564,30.21,30.43,29.98,1.977,2.214,237.3,22.66,4.822,6.211555,7.966,0.006221713,0.008302151,0.007583678
"2017-10-06 18:15:00",18277,"CKVY",12.96,43.47,43.92,44.21,43.41,58.58,58.58,57.28,0.562,30.02,30.17,29.85,1.829,1.975,257.3,13.07,5.48,4.054399,7.966,0.004237827,0.006121572,0.001320323
"2017-10-06 18:20:00",18278,"CKVY",12.95,42.61,42.81,43.47,42.48,60.71,60.74,58.62,0.563,29.88,30.05,29.71,1.706,1.762,276.1,10.38,2.411,2.037044,7.966,0.004237827,0.006121572,0.001320323
"2017-10-06 18:25:00",18279,"CKVY",12.95,42.85,42.77,43.04,42.48,60.16,60.81,60.02,0.563,30.05,30.19,29.89,1.386,1.541,266.7,7.356,1.315,0.8193026,7.966,0.004237827,0.006121572,0.001320323
"2017-10-06 18:30:00",18280,"CKVY",12.95,42.3,42.5,42.92,42.24,61.67,61.67,60.2,0.565,30.04,30.16,29.89,0.684,0.964,281.7,10.22,0.658,0.239914,7.966,0.002565134,0.003931298,2.5E-007
"2017-10-06 18:35:00",18281,"CKVY",12.94,42.24,42.36,42.61,42.18,62.29,62.29,61.47,0.57,30.18,30.36,30.02,0.298,0.479,34.53,24.96,1.096,0.06751341,7.967,0.002565134,0.003931298,2.5E-007
"2017-10-06 18:40:00",18282,"CKVY",12.94,42.99,42.39,43.11,42.06,60.27,62.71,60.27,0.567,30.29,30.45,30.14,0.269,0.214,336.4,45.78,2.411,0.00317274,7.967,0.002565134,0.003931298,2.5E-007
"2017-10-06 18:45:00",18283,"CKVY",12.94,42.5,42.84,43.11,42.5,60.73,60.83,60.1,0.561,30.12,30.29,29.91,0.408,0.378,320.8,29.36,1.754,0,7.967,0.0007110097,0.001206802,2.5E-007
"2017-10-06 18:50:00",18284,"CKVY",12.94,41.03,41.2,42.63,40.47,65.94,66.59,60.66,0.576,30.21,30.73,29.47,1.259,0.77,142.5,16.17,4.384,0,7.966,0.0007110097,0.001206802,2.5E-007
"2017-10-06 18:55:00",18285,"CKVY",12.93,39.55,40.15,41.15,39.55,70.13,70.13,65.98,0.578,30.56,30.73,30.35,2.06,1.748,102,7.769,4.603,0,7.967,0.0007110097,0.001206802,2.5E-007
"2017-10-06 19:00:00",18286,"CKVY",12.93,39.86,39.74,40.04,39.42,69.24,70.58,69.21,0.577,30.68,30.87,30.5,2.435,2.28,76.19,24.32,3.288,0,7.967,0.002183949,0.00329075,2.5E-007
"2017-10-06 19:05:00",18287,"CKVY",12.92,40.17,39.65,40.23,39.3,68.69,69.58,68.52,0.58,30.37,30.79,30.07,2.303,2.373,45.97,12.5,3.507,0,7.967,0.002183949,0.00329075,2.5E-007
"2017-10-06 19:10:00",18288,"CKVY",12.92,42.95,41.32,43.01,39.86,61.76,68.69,61.73,0.58,30.67,30.98,30.15,2.203,2.23,28.65,30.77,4.165,0,7.966,0.002183949,0.00329075,2.5E-007
"2017-10-06 19:15:00",18289,"CKVY",12.91,41.16,41.13,42.88,40.11,66.15,67.7,61.59,0.58,30.33,30.85,29.63,2.851,2.43,40.22,12.05,5.042,0,7.965,0.003016981,0.004339025,2.5E-007
"2017-10-06 19:20:00",18290,"CKVY",12.91,41.71,41.4,41.9,40.79,64.44,66.29,64.34,0.578,30.64,30.8,30.42,2.874,2.955,44.11,11.16,3.507,0,7.965,0.003016981,0.004339025,2.5E-007
"2017-10-06 19:25:00",18291,"CKVY",12.91,41.29,41.18,41.78,40.79,65.61,66.37,64.47,0.578,30.49,30.7,30.32,2.054,2.455,343.4,30.82,1.315,0,7.966,0.003016981,0.004339025,2.5E-007
"2017-10-06 19:30:00",18292,"CKVY",12.9,42.52,41.89,42.65,41.16,62.32,65.61,62.28,0.576,30.61,30.76,30.41,1.479,1.798,311.2,6.927,2.63,0,7.965,0.003282792,0.004714295,2.5E-007
"2017-10-06 19:35:00",18293,"CKVY",12.9,41.29,42.01,42.65,41.29,64.52,64.65,62.08,0.569,30.46,30.68,30.19,1.04,1.244,325.8,28.67,2.411,0,7.965,0.003282792,0.004714295,2.5E-007
"2017-10-06 19:40:00",18294,"CKVY",12.9,39.38,40.5,41.41,39.26,69.98,69.98,64.55,0.573,30.27,30.8,29.54,1.774,1.377,46.2,55.85,3.288,0,7.966,0.003282792,0.004714295,2.5E-007
"2017-10-06 19:45:00",18295,"CKVY",12.9,36.79,37.98,39.44,36.79,76.02,76.06,70.01,0.562,29.96,30.59,29.39,1.825,1.808,126.1,13.9,3.288,0,7.965,0.002064704,0.003137798,2.5E-007
"2017-10-06 19:50:00",18296,"CKVY",12.9,35,36.16,36.85,34.88,79.35,79.35,76.06,0.547,29.73,30.14,29.07,2.525,2.132,150.4,18.22,5.042,0,7.966,0.002064704,0.003137798,2.5E-007
"2017-10-06 19:55:00",18297,"CKVY",12.9,37.16,35.69,37.16,34.76,76.03,81.4,75.68,0.571,29.86,30.66,29.19,2.749,2.74,144.5,13.71,5.261,0,7.966,0.002064704,0.003137798,2.5E-007
"2017-10-06 20:00:00",18298,"CKVY",12.9,35.99,36.46,37.66,35.87,78.53,78.67,73.83,0.563,29.82,30.51,29.23,2.9,2.78,79.33,14.86,3.288,0,7.966,0.001895414,0.002667919,2.5E-007
"2017-10-06 20:05:00",18299,"CKVY",12.89,35.5,35.54,36.05,35.19,79.9,80.4,78.02,0.561,29.81,30.17,29.38,2.166,2.553,77.33,26.78,2.411,0,7.965,0.001895414,0.002667919,2.5E-007
"2017-10-06 20:10:00",18300,"CKVY",12.88,35,35.15,35.56,34.51,80.7,81.1,78.5,0.556,29.6,29.9,28.8,1.782,1.858,114,82.5,4.822,0,7.966,0.001895414,0.002667919,2.5E-007
"2017-10-06 20:15:00",18301,"CKVY",12.88,35.31,35.14,35.37,34.88,80,80.7,79.97,0.558,29.7,29.88,29.48,1.326,1.578,170.4,16.5,1.973,0,7.965,0.001404041,0.002037636,2.5E-007
"2017-10-06 20:20:00",18302,"CKVY",12.88,34.51,35.01,35.31,34.51,81.3,81.3,79.73,0.549,29.54,29.82,29.18,1.17,1.286,116.3,44.3,1.534,0,7.966,0.001404041,0.002037636,2.5E-007
"2017-10-06 20:25:00",18303,"CKVY",12.88,35.19,34.74,35.25,34.45,81.1,82.4,81.1,0.563,29.78,30.12,29.4,0.856,0.978,73.19,51.93,2.411,0,7.965,0.001404041,0.002037636,2.5E-007
"2017-10-06 20:30:00",18304,"CKVY",12.87,33.71,34.55,35.25,33.64,84,84,79.22,0.55,29.45,29.99,29.08,1.129,0.913,143.9,37.57,3.288,0,7.965,0.0007843453,0.001224039,2.5E-007
"2017-10-06 20:35:00",18305,"CKVY",12.87,33.28,33.29,33.83,32.72,86.2,86.5,83.9,0.554,29.18,29.67,28.67,1.594,1.346,109.2,29.66,3.288,0,7.966,0.0007843453,0.001224039,2.5E-007
"2017-10-06 20:40:00",18306,"CKVY",12.87,33.22,33.24,33.65,32.85,86.2,86.3,84.1,0.553,29.24,29.68,28.75,2.128,1.946,101.8,11.61,3.069,0,7.965,0.0007843453,0.001224039,2.5E-007
"2017-10-06 20:45:00",18307,"CKVY",12.87,33.04,33.36,33.65,32.98,83.7,86.4,83.2,0.533,29.16,29.84,28.47,1.998,2.247,111.2,3.162,2.85,0,7.965,0.0009510628,0.001389273,2.5E-007
"2017-10-06 20:50:00",18308,"CKVY",12.86,33.22,32.87,33.28,32.6,84.9,86.1,83.7,0.544,28.89,29.3,28.52,1.883,1.875,134.1,9.21,2.411,0,7.965,0.0009510628,0.001389273,2.5E-007
"2017-10-06 20:55:00",18309,"CKVY",12.87,33.66,33.25,33.66,32.98,83.8,84.9,83.8,0.547,29.02,29.38,28.7,1.575,1.641,115.1,13.65,3.726,0,7.965,0.0009510628,0.001389273,2.5E-007
"2017-10-06 21:00:00",18310,"CKVY",12.87,33.36,33.5,33.78,33.23,84.6,84.7,83.5,0.546,29.17,29.43,28.98,1.849,1.648,110.4,9.99,3.507,0,7.966,0.0009183308,0.001353052,2.5E-007
"2017-10-06 21:05:00",18311,"CKVY",12.87,32.43,33.07,33.48,32.43,85.3,85.4,84,0.53,29,29.43,28.51,1.829,1.812,162.9,37.22,3.507,0,7.966,0.0009183308,0.001353052,2.5E-007
"2017-10-06 21:10:00",18312,"CKVY",12.86,29.84,30.72,32.43,29.71,89.9,89.9,84.7,0.503,27.28,28.51,26.7,2.014,2.067,228.7,10,3.288,0,7.965,0.0009183308,0.001353052,2.5E-007
"2017-10-06 21:15:00",18313,"CKVY",12.86,29.96,29.82,29.96,29.65,91.5,91.5,89.9,0.515,27.43,27.8,27.13,1.275,1.614,141.9,52.14,0.658,0,7.966,0.0007407116,0.001078917,2.5E-007
"2017-10-06 21:20:00",18314,"CKVY",12.86,30.95,30.44,31.01,29.84,91.5,92.3,91.5,0.536,28.39,28.95,27.68,0.823,1.089,91.3,8.64,0.877,0,7.966,0.0007407116,0.001078917,2.5E-007
"2017-10-06 21:25:00",18315,"CKVY",12.86,31.51,31.34,31.57,30.89,89.5,91.5,89.4,0.536,28.81,29.05,28.58,0.135,0.434,77.74,0.213,0.877,0,7.966,0.0007407116,0.001078917,2.5E-007
"2017-10-06 21:30:00",18316,"CKVY",12.84,31.45,31.47,31.57,31.32,90.4,90.4,89.3,0.54,28.84,29.07,28.65,0.128,0.123,81.6,16.71,0.658,0,7.966,0.0001833536,0.0003035048,2.5E-007
"2017-10-06 21:35:00",18317,"CKVY",12.85,31.51,31.51,31.63,31.32,91,91,90.3,0.545,29.13,29.31,28.84,0.148,0.186,135.4,6.69,0.877,0,7.965,0.0001833536,0.0003035048,2.5E-007
"2017-10-06 21:40:00",18318,"CKVY",12.85,31.45,31.5,31.7,31.33,91.1,91.3,90.8,0.544,29.18,29.43,28.97,0.1,0.101,132.4,0.175,0.658,0,7.966,0.0001833536,0.0003035048,2.5E-007
"2017-10-06 21:45:00",18319,"CKVY",12.85,31.58,31.59,31.7,31.45,90.1,91.4,89.8,0.541,29.23,29.47,28.82,0.157,0.106,111.7,47.37,1.534,0,7.966,2.513428E-005,4.809663E-005,2.5E-007
"2017-10-06 21:50:00",18320,"CKVY",12.85,32.2,31.96,32.2,31.58,89,90.4,88.6,0.548,29.23,29.52,28.99,0.27,0.235,12.75,39.07,1.754,0,7.966,2.513428E-005,4.809663E-005,2.5E-007
"2017-10-06 21:55:00",18321,"CKVY",12.85,32.45,32.34,32.57,32.07,87.6,89,87.4,0.545,29.24,29.41,29,0.68,0.475,145,22.41,1.534,0,7.966,2.513428E-005,4.809663E-005,2.5E-007
"2017-10-06 22:00:00",18322,"CKVY",12.84,31.77,31.66,32.45,31.09,89.6,89.6,84.4,0.542,28.34,29.2,27.16,0.818,0.803,22.27,31.28,1.315,0,7.966,0.0002197223,0.0003654684,2.5E-007
"2017-10-06 22:05:00",18323,"CKVY",12.84,31.52,31.75,31.95,31.46,88.4,89.8,88.2,0.529,28.9,29.28,28.41,0.788,0.718,133.9,60.71,1.096,0,7.966,0.0002197223,0.0003654684,2.5E-007
"2017-10-06 22:10:00",18324,"CKVY",12.84,30.72,31.16,31.58,30.72,88.5,89.4,88,0.513,28.21,28.54,27.73,0.505,0.681,126.2,23.28,1.096,0,7.966,0.0002197223,0.0003654684,2.5E-007
"2017-10-06 22:15:00",18325,"CKVY",12.84,30.53,30.3,30.72,29.91,92,92,87.1,0.53,27.74,28.55,26.8,0.506,0.521,290.8,22.33,1.754,0,7.966,0.0002498899,0.00040771,2.5E-007
"2017-10-06 22:20:00",18326,"CKVY",12.83,30.84,30.63,30.96,30.41,92.4,92.4,91.9,0.538,28.63,29.03,28.34,0.343,0.461,307.3,0.078,0,0,7.966,0.0002498899,0.00040771,2.5E-007
"2017-10-06 22:25:00",18327,"CKVY",12.83,30.35,30.6,31.09,30.1,91.7,92.4,88.9,0.524,28.26,29.05,27.33,0.408,0.332,155.4,29.77,1.096,0,7.965,0.0002498899,0.00040771,2.5E-007
"2017-10-06 22:30:00",18328,"CKVY",12.83,30.23,30.28,30.47,30.1,91.2,92.3,91.2,0.518,28.16,28.49,27.86,0.514,0.398,150.2,24.46,1.754,0,7.966,0.0001120958,0.0001907194,2.5E-007
"2017-10-06 22:35:00",18329,"CKVY",12.83,28.75,29.57,30.23,28.62,88.9,91.2,88.3,0.476,26.83,27.97,25.74,1.103,0.75,144.3,11.32,3.069,0,7.965,0.0001120958,0.0001907194,2.5E-007
"2017-10-06 22:40:00",18330,"CKVY",12.83,28.13,28.12,28.68,27.82,94.1,94.1,88.8,0.491,25.87,26.64,25.51,1.889,1.5,160.8,6.819,3.288,0,7.965,0.0001120958,0.0001907194,2.5E-007
"2017-10-06 22:45:00",18331,"CKVY",12.83,29.3,28.89,29.49,28.07,95.2,95.7,94,0.521,27.71,28.29,26.57,2.781,2.346,174.3,4.598,4.165,0,7.965,0.0003778242,0.0005615712,2.5E-007
"2017-10-06 22:50:00",18332,"CKVY",12.82,29.43,29.54,29.74,29.3,93.3,95.2,93.3,0.513,28.07,28.45,27.62,3.093,3.041,172.2,9.96,4.165,0,7.966,0.0003778242,0.0005615712,2.5E-007
"2017-10-06 22:55:00",18333,"CKVY",12.82,29.61,29.55,30.05,29.24,92.5,94.3,92.5,0.513,27.99,28.58,27.52,3.339,3.148,166.1,14.08,5.261,0,7.965,0.0003778242,0.0005615712,2.5E-007
"2017-10-06 23:00:00",18334,"CKVY",12.81,30.23,29.78,30.29,29.24,92.2,93.7,91.9,0.524,27.97,28.53,27.2,3.292,3.31,186.9,6.656,4.384,0,7.966,0.000505544,0.0006820251,2.5E-007
"2017-10-06 23:05:00",18335,"CKVY",12.81,28.75,29.54,30.36,28.75,91.4,92.2,89.7,0.489,27.22,28.32,26.38,3.137,3.22,204.3,13.43,3.507,0,7.966,0.000505544,0.0006820251,2.5E-007
"2017-10-06 23:10:00",18336,"CKVY",12.81,28.69,28.6,28.81,28.38,93,93,90.9,0.497,26.58,26.98,26.09,2.468,2.815,169.2,10.47,3.288,0,7.966,0.000505544,0.0006820251,2.5E-007
"2017-10-06 23:15:00",18337,"CKVY",12.81,29.3,29,29.43,28.62,92.3,93.1,92.3,0.505,27.19,27.55,26.82,2.298,2.416,177.6,5.353,3.726,0,7.966,0.0005870534,0.0008036466,2.5E-007
"2017-10-06 23:20:00",18338,"CKVY",12.81,28.62,28.8,29.37,28.38,92.2,92.4,90.2,0.491,26.59,27.42,25.91,1.998,2.091,109.7,35.09,2.411,0,7.966,0.0005870534,0.0008036466,2.5E-007
"2017-10-06 23:25:00",18339,"CKVY",12.8,28.5,28.62,28.87,28.38,92.3,92.8,91.7,0.489,26.67,27.05,26.28,1.608,1.923,129,8.63,1.754,0,7.967,0.0005870534,0.0008036466,2.5E-007
"2017-10-06 23:30:00",18340,"CKVY",12.8,28.32,28.37,28.5,28.19,92.9,93,92.3,0.488,26.51,26.72,26.34,0.704,1.127,195.2,61.7,1.096,0,7.965,0.0004017773,0.0005881976,2.5E-007
"2017-10-06 23:35:00",18341,"CKVY",12.8,27.64,27.89,28.38,27.51,92.2,92.8,91.9,0.471,25.95,26.57,25.48,0.529,0.531,288.4,33.67,3.507,0,7.966,0.0004017773,0.0005881976,2.5E-007
"2017-10-06 23:40:00",18342,"CKVY",12.79,27.08,27.13,27.7,26.83,94,94,92.1,0.47,25.36,25.78,24.88,1.315,0.946,263.7,17.27,4.384,0,7.965,0.0004017773,0.0005881976,2.5E-007
"2017-10-06 23:45:00",18343,"CKVY",12.8,26.96,26.93,27.2,26.65,94.2,94.2,93.8,0.468,25.45,25.73,25.11,1.9,1.644,275.6,19.52,2.63,0,7.965,0.0002206006,0.0003428848,2.5E-007
"2017-10-06 23:50:00",18344,"CKVY",12.79,26.59,26.75,27.02,26.4,93.5,94.3,93.3,0.458,25.21,25.58,24.75,1.8,1.928,210.4,74.88,1.534,0,7.966,0.0002206006,0.0003428848,2.5E-007
"2017-10-06 23:55:00",18345,"CKVY",12.79,27.64,27.14,27.83,26.59,95.1,95.2,93.5,0.486,25.77,26.61,24.98,1.077,1.316,169,83.5,1.534,0,7.965,0.0002206006,0.0003428848,2.5E-007
"2017-10-07 00:00:00",18346,"CKVY",12.79,26.59,27.36,27.76,26.53,91.9,95.1,91.7,0.45,25.71,26.54,24.44,0.995,0.925,252.6,62.5,3.946,0,7.965,0.0002448812,0.000367878,2.5E-007
"2017-10-07 00:05:00",18347,"CKVY",12.78,25.79,25.92,26.59,25.54,93.7,93.7,91.8,0.444,24.09,24.54,23.82,1.37,1.283,231.1,57.37,3.507,0,7.966,0.0002448812,0.000367878,2.5E-007
"2017-10-07 00:10:00",18348,"CKVY",12.78,26.47,26.11,26.53,25.79,95.2,95.2,93.7,0.464,24.77,25.35,24.23,1.31,1.362,301,21.96,1.754,0,7.966,0.0002448812,0.000367878,2.5E-007
"2017-10-07 00:15:00",18349,"CKVY",12.78,26.9,26.84,27.03,26.41,93.9,95.4,93.9,0.466,25.51,25.81,25.19,1.595,1.611,254.2,19.91,3.946,0,7.966,0.000241127,0.0003608764,2.5E-007
"2017-10-07 00:20:00",18350,"CKVY",12.78,27.09,26.88,27.15,26.66,93.4,93.9,93.1,0.467,25.24,25.54,24.96,1.771,1.518,270.4,23.51,4.384,0,7.966,0.000241127,0.0003608764,2.5E-007
"2017-10-07 00:25:00",18351,"CKVY",12.78,27.03,26.9,27.15,26.6,93.2,93.5,92.1,0.465,25.08,25.52,24.66,2.476,2.152,266.8,33.74,3.946,0,7.966,0.000241127,0.0003608764,2.5E-007
"2017-10-07 00:30:00",18352,"CKVY",12.78,28.64,27.84,28.64,26.9,93.9,94.4,93.1,0.5,26.36,27.13,25.18,2.222,2.288,311.1,12.85,2.63,0,7.965,0.0003543416,0.0005077928,2.5E-007
"2017-10-07 00:35:00",18353,"CKVY",12.77,29.38,29.13,29.5,28.57,90.3,93.9,90.2,0.496,27.12,27.43,26.82,2.43,2.381,286.6,14.09,3.507,0,7.966,0.0003543416,0.0005077928,2.5E-007
"2017-10-07 00:40:00",18354,"CKVY",12.76,29.01,29.22,29.44,28.88,90.1,90.4,89.7,0.488,26.68,26.97,26.36,2.55,2.485,268.9,5.375,3.726,0,7.966,0.0003543416,0.0005077928,2.5E-007
"2017-10-07 00:45:00",18355,"CKVY",12.77,29.5,29.28,29.69,28.88,89.8,91.2,89.8,0.496,26.88,27.32,26.34,2.853,2.749,269.3,13.22,3.946,0,7.966,0.0006215158,0.000863471,2.5E-007
"2017-10-07 00:50:00",18356,"CKVY",12.77,26.78,28.28,29.56,26.72,88.8,89.7,87.1,0.438,25.32,26.91,23.85,2.553,2.748,260.3,41,2.63,0,7.965,0.0006215158,0.000863471,2.5E-007
"2017-10-07 00:55:00",18357,"CKVY",12.76,27.15,26.98,27.28,26.66,93,93.1,88.9,0.466,24.94,25.42,23.82,2.185,2.356,311.3,19.98,2.85,0,7.966,0.0006215158,0.000863471,2.5E-007
"2017-10-07 01:00:00",18358,"CKVY",12.76,28.39,27.89,28.51,27.15,94.8,95,93,0.5,26.45,27.25,25.42,1.545,1.88,315,7.383,2.63,0,7.966,0.0005247748,0.0007356787,2.5E-007
"2017-10-07 01:05:00",18359,"CKVY",12.76,28.58,28.08,28.64,27.65,94.3,94.8,93.1,0.501,26.51,27.22,25.91,1.162,1.306,110.7,20.51,1.754,0,7.965,0.0005247748,0.0007356787,2.5E-007
"2017-10-07 01:10:00",18360,"CKVY",12.76,28.89,28.92,29.26,28.58,92.1,94.4,92.1,0.496,27.32,27.57,26.89,0.897,1.016,130.1,9.7,1.754,0,7.966,0.0005247748,0.0007356787,2.5E-007
"2017-10-07 01:15:00",18361,"CKVY",12.75,28.7,28.55,29.01,28.27,93.3,93.3,90.6,0.499,26.5,27.02,25.87,0.838,0.849,163.9,2.96,1.534,0,7.965,0.0002312302,0.0003593534,2.5E-007
"2017-10-07 01:20:00",18362,"CKVY",12.76,28.76,28.73,28.82,28.58,93.5,93.7,93.3,0.501,27.11,27.23,26.95,0.59,0.74,164.8,0.044,0,0,7.966,0.0002312302,0.0003593534,2.5E-007
"2017-10-07 01:25:00",18363,"CKVY",12.75,28.89,28.85,29.08,28.7,92.4,93.7,92.4,0.497,27.13,27.46,26.8,0.299,0.448,233,35.02,0.877,0,7.966,0.0002312302,0.0003593534,2.5E-007
"2017-10-07 01:30:00",18364,"CKVY",12.75,28.52,28.54,28.89,28.27,92.8,92.8,91.4,0.492,26.52,26.97,26.09,0.086,0.138,266.1,0.225,0.658,0,7.965,9.781661E-005,0.0001654807,2.5E-007
"2017-10-07 01:35:00",18365,"CKVY",12.75,29.02,28.81,29.14,28.52,92.9,93.6,92.8,0.503,27.11,27.45,26.69,0.341,0.179,319.4,29.78,1.534,0,7.966,9.781661E-005,0.0001654807,2.5E-007
"2017-10-07 01:40:00",18366,"CKVY",12.74,29.2,29,29.27,28.83,91.9,92.9,91.8,0.501,27.04,27.23,26.78,0.517,0.431,304.3,14.25,1.973,0,7.965,9.781661E-005,0.0001654807,2.5E-007
"2017-10-07 01:45:00",18367,"CKVY",12.74,28.65,28.9,29.27,28.59,91.2,91.9,90.4,0.486,26.62,27.19,26.28,1.144,0.826,234.2,27.11,2.85,0,7.966,0.000121173,0.0002031801,2.5E-007
"2017-10-07 01:50:00",18368,"CKVY",12.74,27.78,28.44,28.71,27.78,90.1,91.2,90.1,0.464,26.1,26.47,25.27,1.859,1.49,212.3,7.082,3.726,0,7.966,0.000121173,0.0002031801,2.5E-007
"2017-10-07 01:55:00",18369,"CKVY",12.73,25.93,26.78,27.91,25.93,93.2,93.2,90.1,0.444,24.62,25.4,23.99,2.728,2.332,238.4,8.45,3.946,0,7.965,0.000121173,0.0002031801,2.5E-007
"2017-10-07 02:00:00",18370,"CKVY",12.73,25.8,26,26.17,25.8,94.5,94.7,93.2,0.448,24.6,24.84,24.26,2.542,2.692,247.4,9.96,2.63,0,7.966,0.000453612,0.0006415232,2.5E-007
"2017-10-07 02:05:00",18371,"CKVY",12.72,25.31,25.6,25.93,25.31,94,94.6,93.9,0.436,24.18,24.58,23.81,2.178,2.371,233.2,17.65,3.069,0,7.965,0.000453612,0.0006415232,2.5E-007
"2017-10-07 02:10:00",18372,"CKVY",12.73,24.63,24.89,25.31,24.57,93.8,94,93.3,0.423,23.32,23.82,22.99,1.531,1.868,305.2,60.41,2.411,0,7.966,0.000453612,0.0006415232,2.5E-007
"2017-10-07 02:15:00",18373,"CKVY",12.72,25.62,25.23,25.68,24.57,95.6,95.7,93.8,0.45,23.98,24.6,23.04,1.351,1.424,357.2,8.71,1.534,0,7.966,0.0002772826,0.0003988896,2.5E-007
"2017-10-07 02:20:00",18374,"CKVY",12.72,26.3,25.84,26.36,25.37,95.7,95.8,95.4,0.463,24.75,25.3,24.26,1.073,1.211,48.94,32.42,2.192,0,7.965,0.0002772826,0.0003988896,2.5E-007
"2017-10-07 02:25:00",18375,"CKVY",12.72,26.11,26.26,26.42,25.99,94.8,95.7,94.8,0.455,25.09,25.35,24.71,0.626,0.815,80.4,14.54,0.658,0,7.966,0.0002772826,0.0003988896,2.5E-007
"2017-10-07 02:30:00",18376,"CKVY",12.72,26.67,26.53,26.8,26.05,95.1,95.5,94.8,0.467,25.34,25.58,24.77,0.53,0.545,274.7,31.99,0.877,0,7.966,0.0001133254,0.0001807509,2.5E-007
"2017-10-07 02:35:00",18377,"CKVY",12.71,26.55,26.69,26.8,26.49,94.3,95.1,94.3,0.461,25.38,25.59,25.1,0.441,0.541,260.8,23.48,1.754,0,7.967,0.0001133254,0.0001807509,2.5E-007
"2017-10-07 02:40:00",18378,"CKVY",12.71,26.06,26.3,26.61,25.99,94.3,94.4,93.9,0.452,24.83,25.19,24.56,0.655,0.529,238.5,8.72,2.411,0,7.967,0.0001133254,0.0001807509,2.5E-007
"2017-10-07 02:45:00",18379,"CKVY",12.7,24.69,24.97,26.06,24.45,94.6,94.6,93,0.428,23.41,24.64,22.88,1.125,0.953,153.7,40.56,3.288,0,7.966,0.0001143372,0.0001862932,2.5E-007
"2017-10-07 02:50:00",18380,"CKVY",12.7,25.13,24.82,25.19,24.57,95.8,95.9,94.6,0.442,23.66,24.18,23.26,1.147,1.106,102.6,29.51,2.192,0,7.966,0.0001143372,0.0001862932,2.5E-007
"2017-10-07 02:55:00",18381,"CKVY",12.7,24.69,24.79,25.13,24.57,95.5,95.9,95.4,0.432,23.72,24.13,23.44,0.907,1.042,79.18,21.82,0.877,0,7.966,0.0001143372,0.0001862932,2.5E-007
"2017-10-07 03:00:00",18382,"CKVY",12.69,25.19,24.93,25.25,24.63,96,96.1,95.4,0.444,23.88,24.29,23.52,0.629,0.696,304.4,17.2,2.63,0,7.966,0.0001143752,0.0001801173,2.5E-007
"2017-10-07 03:05:00",18383,"CKVY",12.69,25.37,25.07,25.43,24.82,95.5,96.1,95.3,0.445,23.98,24.33,23.69,0.81,0.765,271.7,28.16,2.85,0,7.967,0.0001143752,0.0001801173,2.5E-007
"2017-10-07 03:10:00",18384,"CKVY",12.68,25.44,25.6,25.81,25.31,94.6,95.7,94.5,0.441,24.4,24.74,23.97,1.143,1.067,204.4,20.64,4.165,0,7.966,0.0001143752,0.0001801173,2.5E-007
"2017-10-07 03:15:00",18385,"CKVY",12.68,25.31,25.47,25.81,25.31,94.3,94.9,94.2,0.438,24.11,24.53,23.88,1.112,1.159,124.9,29.93,1.754,0,7.966,0.0001372598,0.0002146646,2.5E-007
"2017-10-07 03:20:00",18386,"CKVY",12.67,25.44,25.41,25.56,25.25,94.8,94.9,94.3,0.443,24.07,24.27,23.91,0.681,0.858,81.6,1.181,0.438,0,7.967,0.0001372598,0.0002146646,2.5E-007
"2017-10-07 03:25:00",18387,"CKVY",12.66,25.56,25.61,25.75,25.44,95.3,95.4,94.8,0.447,24.43,24.61,24.16,0.424,0.444,76.82,81.5,1.534,0,7.966,0.0001372598,0.0002146646,2.5E-007
"2017-10-07 03:30:00",18388,"CKVY",12.67,25.44,25.41,25.69,25.13,95,95.4,94.7,0.444,24.17,24.52,23.82,0.308,0.314,306.6,25.62,1.534,0,7.968,7.429159E-005,0.0001242661,2.5E-007
"2017-10-07 03:35:00",18389,"CKVY",12.66,25.69,25.62,25.81,25.32,95.3,95.5,95,0.45,24.46,24.71,24.1,0.756,0.497,221,24.01,2.63,0,7.967,7.429159E-005,0.0001242661,2.5E-007
"2017-10-07 03:40:00",18390,"CKVY",12.66,25.94,25.91,26.06,25.69,93.5,95.4,93.5,0.446,24.61,24.92,24.16,1.671,1.173,205.9,10.51,5.042,0,7.966,7.429159E-005,0.0001242661,2.5E-007
"2017-10-07 03:45:00",18391,"CKVY",12.65,26.43,26.24,26.49,25.81,93,94,92.9,0.452,24.62,24.88,24.2,2.739,2.271,207.1,8.1,5.48,0,7.967,0.0002020391,0.0003054565,2.5E-007
"2017-10-07 03:50:00",18392,"CKVY",12.65,26.31,26.68,27.05,26.25,91.5,93.5,91.3,0.443,24.77,25.26,24.1,3.119,3.012,210.8,36.86,5.699,0,7.967,0.0002020391,0.0003054565,2.5E-007
"2017-10-07 03:55:00",18393,"CKVY",12.65,26,26.17,26.37,25.94,92.8,92.9,91.5,0.443,24.27,24.42,24.11,2.381,2.84,158.4,40.29,2.411,0,7.966,0.0002020391,0.0003054565,2.5E-007
"2017-10-07 04:00:00",18394,"CKVY",12.63,25.69,26.02,26.19,25.57,93.6,94.2,92.7,0.442,24.46,24.72,23.98,1.275,1.837,215,6.358,1.534,0,7.967,0.0004497371,0.0006205704,2.5E-007
"2017-10-07 04:05:00",18395,"CKVY",12.63,25.81,25.84,26.12,25.57,94.6,94.8,93.4,0.448,24.38,24.8,23.94,0.539,0.821,127.4,74.6,1.754,0,7.967,0.0004497371,0.0006205704,2.5E-007
"2017-10-07 04:10:00",18396,"CKVY",12.63,26,25.86,26.06,25.63,94.2,94.7,94.2,0.45,24.49,24.75,24.27,0.763,0.625,33.57,3.283,1.754,0,7.967,0.0004497371,0.0006205704,2.5E-007
"2017-10-07 04:15:00",18397,"CKVY",12.63,26.25,26.14,26.31,25.94,94.6,94.6,94.1,0.457,24.76,24.97,24.48,0.606,0.644,35.7,74.73,1.096,0,7.967,0.0001151602,0.0001870447,2.5E-007
"2017-10-07 04:20:00",18398,"CKVY",12.62,26.19,26.15,26.37,25.94,94.2,94.7,94,0.453,24.75,25.06,24.48,0.683,0.653,276.2,59.05,1.754,0,7.967,0.0001151602,0.0001870447,2.5E-007
"2017-10-07 04:25:00",18399,"CKVY",12.61,25.44,25.9,26.25,25.38,93.2,94.2,93.1,0.435,24.32,24.75,23.67,0.922,0.815,230,8.37,3.726,0,7.967,0.0001151602,0.0001870447,2.5E-007
"2017-10-07 04:30:00",18400,"CKVY",12.61,24.82,25.04,25.44,24.76,93.6,93.6,93.2,0.426,23.43,23.75,23.18,1.127,1.074,229.8,10.37,1.754,0,7.967,0.0001529197,0.000242906,2.5E-007
"2017-10-07 04:35:00",18401,"CKVY",12.6,24.95,24.75,25.01,24.52,94.7,94.8,93.5,0.433,23.22,23.71,22.93,1.089,1.113,237.9,21.32,1.534,0,7.966,0.0001529197,0.000242906,2.5E-007
"2017-10-07 04:40:00",18402,"CKVY",12.6,25.32,25.15,25.32,24.95,95.1,95.1,94.7,0.442,23.91,24.11,23.64,0.617,0.824,198.6,51.12,1.315,0,7.967,0.0001529197,0.000242906,2.5E-007
"2017-10-07 04:45:00",18403,"CKVY",12.59,25.07,25.2,25.32,25.07,94.5,95.1,94.5,0.435,23.91,24.1,23.72,0.538,0.56,154.9,23.66,1.534,0,7.967,0.0001290515,0.0002055566,2.5E-007
"2017-10-07 04:50:00",18404,"CKVY",12.59,25.07,25.11,25.32,24.89,94.8,94.9,94.5,0.436,23.79,24.05,23.56,0.568,0.623,22.51,4.511,1.534,0,7.966,0.0001290515,0.0002055566,2.5E-007
"2017-10-07 04:55:00",18405,"CKVY",12.59,25.26,25.13,25.44,24.82,95.1,95.2,94.6,0.441,23.86,24.24,23.5,0.503,0.483,7.086,12.02,2.411,0,7.967,0.0001290515,0.0002055566,2.5E-007
"2017-10-07 05:00:00",18406,"CKVY",12.58,25.38,25.41,25.69,24.95,94.8,95.5,94.8,0.441,24.22,24.56,23.7,0.803,0.636,324.9,12.54,2.192,0,7.967,8.094664E-005,0.0001342907,2.5E-007
"2017-10-07 05:05:00",18407,"CKVY",12.58,25.2,25.32,25.57,25.01,93.8,94.7,93.7,0.434,23.86,24.16,23.45,0.925,0.793,339,17.1,1.754,0,7.967,8.094664E-005,0.0001342907,2.5E-007
"2017-10-07 05:10:00",18408,"CKVY",12.57,25.69,25.45,25.69,25.07,95.1,95.1,93.8,0.449,24.13,24.49,23.56,0.928,1.048,4.317,0.069,1.973,0,7.967,8.094664E-005,0.0001342907,2.5E-007
"2017-10-07 05:15:00",18409,"CKVY",12.56,24.76,25.52,25.82,24.76,92.6,95.1,92.6,0.42,24.19,24.61,22.92,0.616,0.743,77.45,45.2,1.315,0,7.967,0.0001366152,0.0002168629,2.5E-007
"2017-10-07 05:20:00",18410,"CKVY",12.56,25.38,25.18,25.57,24.64,95.7,95.8,92.4,0.446,23.8,24.52,22.74,0.377,0.516,113,11.05,1.096,0,7.967,0.0001366152,0.0002168629,2.5E-007
"2017-10-07 05:25:00",18411,"CKVY",12.56,25.57,25.67,26,25.32,95.9,96.3,95.7,0.45,24.69,25.05,24.26,0.381,0.292,111.8,33.48,1.534,0,7.968,0.0001366152,0.0002168629,2.5E-007
"2017-10-07 05:30:00",18412,"CKVY",12.56,24.82,25.23,25.69,24.64,95.1,96.1,95,0.433,24.16,24.71,23.41,0.536,0.472,137.1,13.71,1.315,0,7.967,4.821955E-005,8.317749E-005,2.5E-007
"2017-10-07 05:35:00",18413,"CKVY",12.55,24.08,24.09,24.82,23.65,94,95.2,93.5,0.415,22.65,23.64,22.07,0.658,0.57,8.96,73.53,1.534,0,7.967,4.821955E-005,8.317749E-005,2.5E-007
"2017-10-07 05:40:00",18414,"CKVY",12.55,24.27,24.48,24.7,24.08,95.3,95.6,94,0.424,23.29,23.6,22.61,0.656,0.697,330.3,18.61,1.096,0,7.967,4.821955E-005,8.317749E-005,2.5E-007
"2017-10-07 05:45:00",18415,"CKVY",12.55,24.82,24.34,24.95,23.71,96,96,94.2,0.437,23.11,23.95,22.3,0.66,0.654,24.3,13.78,1.315,0,7.968,9.052209E-005,0.0001483789,2.5E-007
"2017-10-07 05:50:00",18416,"CKVY",12.55,25.07,24.99,25.2,24.76,96,96.3,95.9,0.441,24.03,24.21,23.81,0.895,0.82,49.48,2.504,1.534,0,7.968,9.052209E-005,0.0001483789,2.5E-007
"2017-10-07 05:55:00",18417,"CKVY",12.55,24.76,25.15,25.44,24.76,95.2,96.1,95.1,0.432,24.1,24.46,23.57,0.971,0.886,83.2,71.91,1.973,0,7.967,9.052209E-005,0.0001483789,2.5E-007
"2017-10-07 06:00:00",18418,"CKVY",12.54,25.63,25.09,25.7,24.58,96.7,96.8,95.1,0.455,24.07,24.9,23.38,0.821,0.928,164.9,8.6,1.534,0,7.968,9.668017E-005,0.0001539836,2.5E-007
"2017-10-07 06:05:00",18419,"CKVY",12.54,25.82,25.97,26.31,25.63,95.7,96.9,95.7,0.454,25.14,25.44,24.76,1.029,0.88,198,12.16,3.069,0,7.968,9.668017E-005,0.0001539836,2.5E-007
"2017-10-07 06:10:00",18420,"CKVY",12.54,23.04,24.26,25.88,22.98,92,95.7,90.7,0.389,22.34,24.81,20.95,1.339,1.271,213.3,7.976,3.507,0.02567497,7.967,9.668017E-005,0.0001539836,2.5E-007
"2017-10-07 06:15:00",18421,"CKVY",12.54,23.6,23.9,24.77,22.91,94.6,96,92,0.409,22.55,23.75,20.98,1.576,1.474,145.2,69.72,3.288,0.150579,7.968,0.0001909874,0.0002894089,7.433902E-005
"2017-10-07 06:20:00",18422,"CKVY",12.54,23.6,23.58,23.78,23.35,93.6,94.6,93.1,0.405,21.97,22.39,21.69,1.104,1.36,53.11,27.54,1.754,0.4602357,7.969,0.0001909874,0.0002894089,7.433902E-005
"2017-10-07 06:25:00",18423,"CKVY",12.54,23.85,23.89,24.22,23.54,94.4,95.1,93.6,0.413,22.56,22.99,21.97,1.038,1.035,51.96,5.126,2.63,0.9880307,7.968,0.0001909874,0.0002894089,7.433902E-005
"2017-10-07 06:30:00",18424,"CKVY",12.54,24.59,24.26,24.65,23.91,95.7,95.7,94.4,0.431,23.06,23.58,22.6,1.003,0.967,134.5,79.7,2.411,1.697834,7.967,0.0002609702,0.0003864482,0.003532219
"2017-10-07 06:35:00",18425,"CKVY",12.54,24.34,24.73,25.21,24.09,94.3,96.1,94,0.42,23.58,24.24,22.62,1.332,1.201,145.5,12.04,2.192,2.687906,7.968,0.0002609702,0.0003864482,0.003532219
"2017-10-07 06:40:00",18426,"CKVY",12.54,24.03,24.09,24.46,23.78,94.2,94.5,93.6,0.415,22.63,23.11,22.21,1.065,1.216,44.19,23.67,1.534,4.215389,7.969,0.0002609702,0.0003864482,0.003532219
"2017-10-07 06:45:00",18427,"CKVY",12.56,23.6,23.64,23.97,23.35,94,94.3,93.2,0.406,22.11,22.57,21.68,0.893,0.946,355.1,49.02,1.315,6.328011,7.968,-0.002578328,-0.002586325,0.01211336
"2017-10-07 06:50:00",18428,"CKVY",12.57,23.23,23.63,23.97,23.1,93.3,95,93.1,0.397,22.24,22.75,21.42,0.775,0.739,312.6,34.82,2.411,8.663866,7.968,-0.002578328,-0.002586325,0.01211336
"2017-10-07 06:55:00",18429,"CKVY",12.63,23.6,23.37,23.6,23.17,94.3,94.3,92.9,0.408,21.77,22.21,21.42,1.35,1.002,289.3,18.2,3.288,13.87552,7.969,-0.002578328,-0.002586325,0.01211336
"2017-10-07 07:00:00",18430,"CKVY",12.78,24.28,23.82,24.28,23.47,94.4,94.6,94.2,0.42,22.44,22.91,22.08,2.273,1.796,290.1,15.64,4.822,27.08338,7.968,-0.00515947,-0.005318776,0.02908883
"2017-10-07 07:05:00",18431,"CKVY",13.06,25.08,24.69,25.08,24.28,93.9,94.6,93.6,0.432,23.25,23.58,22.9,2.913,2.674,281.1,24.01,4.165,45.60253,7.967,-0.00515947,-0.005318776,0.02908883
"2017-10-07 07:10:00",18432,"CKVY",13.38,25.83,25.43,25.89,24.96,93.8,94.1,93.8,0.445,23.93,24.35,23.45,3.081,3.062,297.7,31.57,5.042,64.10225,7.968,-0.00515947,-0.005318776,0.02908883
"2017-10-07 07:15:00",18433,"CKVY",13.76,26.44,26.13,26.57,25.83,93.1,93.8,93,0.453,24.44,24.87,24.2,2.744,2.972,312.2,32.85,3.288,77.54453,7.967,-0.0004974755,-9.890117E-005,0.06103036
"2017-10-07 07:20:00",18434,"CKVY",14.13,28.05,27.32,28.11,26.44,91.3,93.3,91.3,0.475,25.43,25.9,24.71,2.436,2.595,5.792,18.13,3.288,88.90095,7.967,-0.0004974755,-9.890117E-005,0.06103036
"2017-10-07 07:25:00",18435,"CKVY",14.01,28.86,28.52,28.86,28.05,89.4,91.3,88.8,0.481,25.93,26.15,25.63,1.984,2.147,334.9,16.41,2.63,100.7145,7.968,-0.0004974755,-9.890117E-005,0.06103036
"2017-10-07 07:30:00",18436,"CKVY",13.93,28.98,28.87,29.04,28.61,88,89.5,87.9,0.475,25.86,26.21,25.51,1.817,1.87,323.4,20.63,3.069,112.8338,7.967,0.002901468,0.003656241,0.1007011
"2017-10-07 07:35:00",18437,"CKVY",13.88,29.29,29.17,29.41,28.92,87.9,89.6,87.7,0.481,26.21,26.68,25.78,1.62,1.694,316.4,21.96,2.411,125.0892,7.968,0.002901468,0.003656241,0.1007011
"2017-10-07 07:40:00",18438,"CKVY",13.85,29.78,29.58,29.91,29.23,87.6,89.1,86.8,0.489,26.45,26.73,26.12,1.614,1.704,324.4,18.15,3.726,137.413,7.968,0.002901468,0.003656241,0.1007011
"2017-10-07 07:45:00",18439,"CKVY",13.82,29.84,29.84,29.97,29.65,89.3,89.4,87.6,0.5,26.87,27.16,26.6,1.808,1.707,265.5,12.5,3.288,149.9114,7.968,0.006895019,0.007891826,0.1429116
"2017-10-07 07:50:00",18440,"CKVY",13.81,30.39,30.1,30.39,29.78,90.6,90.9,89.4,0.518,27.58,28.04,27.03,2.07,1.965,262.1,9.9,3.069,162.5908,7.968,0.006895019,0.007891826,0.1429116
"2017-10-07 07:55:00",18441,"CKVY",13.8,30.76,30.5,30.76,30.15,89.9,90.6,89.1,0.522,27.85,28.22,27.34,2.341,2.159,288.1,13.72,3.507,175.4431,7.968,0.006895019,0.007891826,0.1429116
"2017-10-07 08:00:00",18442,"CKVY",13.79,31.69,31.19,31.69,30.7,87.4,89.9,86.9,0.527,28.32,28.78,28.01,2.259,2.329,296.8,11.6,3.069,188.5028,7.967,0.01142657,0.01277469,0.1857024
"2017-10-07 08:05:00",18443,"CKVY",13.78,32.37,32.24,32.49,31.63,84,89,83.9,0.521,28.7,29.36,27.99,1.958,2.073,283,24.16,2.63,201.9123,7.967,0.01142657,0.01277469,0.1857024
"2017-10-07 08:10:00",18444,"CKVY",13.78,32.99,32.66,32.99,32.31,83.3,85.4,83.2,0.529,28.48,29.08,28.08,1.841,1.872,293.6,10.99,3.288,215.461,7.967,0.01142657,0.01277469,0.1857024
"2017-10-07 08:15:00",18445,"CKVY",13.77,33.73,33.35,33.79,32.8,80.7,85.9,80.7,0.528,29.06,29.6,28.28,1.695,1.783,312.1,18.89,3.069,229.0178,7.966,0.01682642,0.01875546,0.2284416
"2017-10-07 08:20:00",18446,"CKVY",13.77,34.65,34.21,34.72,33.66,81,82.6,78.28,0.55,28.83,29.74,28.2,1.566,1.686,293.5,29.81,2.411,242.4804,7.966,0.01682642,0.01875546,0.2284416
"2017-10-07 08:25:00",18447,"CKVY",13.76,36.81,35.58,36.94,34.53,78.34,83.6,78.34,0.58,30.47,31.42,29.2,0.994,1.298,346.1,83.8,1.315,255.9849,7.967,0.01682642,0.01875546,0.2284416
"2017-10-07 08:30:00",18448,"CKVY",13.76,37.18,36.95,37.37,36.44,78.33,79.36,74.49,0.588,30.46,31.27,29.33,0.605,0.778,331.8,65.04,2.63,269.6301,7.967,0.02294813,0.02527831,0.2702157
"2017-10-07 08:35:00",18449,"CKVY",13.77,36.99,37.26,37.67,36.92,76.33,79.5,75.65,0.569,30.72,31.91,29.96,0.535,0.516,258.4,30.69,1.754,283.1791,7.966,0.02294813,0.02527831,0.2702157
"2017-10-07 08:40:00",18450,"CKVY",13.76,37.42,37.05,37.42,36.8,77.98,78.53,75.16,0.591,30.44,31.35,29.8,0.758,0.683,254.9,35.34,2.411,296.6375,7.966,0.02294813,0.02527831,0.2702157
"2017-10-07 08:45:00",18451,"CKVY",13.76,38.03,37.7,38.03,37.36,74.27,79.39,73.37,0.577,31.1,31.96,29.96,1.426,1.083,332.3,24.01,3.726,309.7734,7.966,0.02877398,0.03127446,0.3108666
"2017-10-07 08:50:00",18452,"CKVY",13.76,38.83,38.38,38.89,37.91,72.13,76.26,72.13,0.578,30.65,31.53,30.19,1.89,1.707,3.562,19.02,5.48,322.78,7.966,0.02877398,0.03127446,0.3108666
"2017-10-07 08:55:00",18453,"CKVY",13.76,39.14,38.96,39.26,38.7,70.62,73.02,69.79,0.573,30.31,31.09,29.76,2.266,1.994,347.7,30.31,3.946,335.6304,7.966,0.02877398,0.03127446,0.3108666
"2017-10-07 09:00:00",18454,"CKVY",13.75,39.94,39.65,40.12,39.14,70.2,75.25,70.2,0.587,31.69,32.82,30.3,2.54,2.415,13.67,19.9,4.384,348.4889,7.967,0.0344126,0.03853091,0.3502922
"2017-10-07 09:05:00",18455,"CKVY",13.75,40.61,40.51,41.23,39.81,69.37,73.98,68.62,0.596,32.06,33.37,30.77,2.843,2.635,347.8,20.26,4.822,361.2958,7.967,0.0344126,0.03853091,0.3502922
"2017-10-07 09:10:00",18456,"CKVY",13.75,40.85,40.56,41.22,40.11,68.41,73.56,67.93,0.593,31.56,33.1,30.81,3.064,3.025,338.4,26.45,5.261,373.8549,7.967,0.0344126,0.03853091,0.3502922
"2017-10-07 09:15:00",18457,"CKVY",13.75,40.48,40.81,41.29,40.3,71.53,71.53,68.13,0.611,31.56,32.48,30.83,3.289,3.214,351.7,12.44,5.699,386.0867,7.966,0.04001924,0.0455159,0.3874462
"2017-10-07 09:20:00",18458,"CKVY",13.74,41.22,41.06,41.59,40.36,70.95,75.14,68.47,0.624,32.42,34.18,31.29,3.222,3.324,355.9,24.37,5.48,398.318,7.966,0.04001924,0.0455159,0.3874462
"2017-10-07 09:25:00",18459,"CKVY",13.74,42.39,41.96,42.39,41.22,69.12,73.08,67.16,0.636,32.68,33.74,31.87,3.355,3.245,359.2,21.26,5.48,410.4521,7.967,0.04001924,0.0455159,0.3874462
"2017-10-07 09:30:00",18460,"CKVY",13.73,42.94,42.75,43.13,42.32,65.1,69.02,64.58,0.612,32.21,33.02,31.34,3.212,3.155,323.1,14.63,6.138,422.3995,7.967,0.04542209,0.05175413,0.422524
"2017-10-07 09:35:00",18461,"CKVY",13.73,43.25,43.04,43.37,42.57,63.66,67.81,62.35,0.605,32.1,33.25,31.08,3.481,3.333,334.4,14.61,5.918,433.8197,7.967,0.04542209,0.05175413,0.422524
"2017-10-07 09:40:00",18462,"CKVY",13.73,44.1,43.84,44.29,43.12,61.93,65.65,60.29,0.608,31.75,32.65,31.01,3.319,3.425,334,21.08,4.384,445.2122,7.968,0.04542209,0.05175413,0.422524
"2017-10-07 09:45:00",18463,"CKVY",13.72,45.27,44.71,45.27,44.04,59.66,63.58,59.49,0.613,32.28,33.08,31.7,3.059,3.314,304.8,16.48,4.603,456.4605,7.967,0.0520062,0.05972018,0.4560206
"2017-10-07 09:50:00",18464,"CKVY",13.72,45.57,45.38,45.76,45.02,58.42,60.45,57.5,0.607,31.92,32.66,31.15,2.687,2.807,335.2,20.54,5.261,467.5645,7.967,0.0520062,0.05972018,0.4560206
"2017-10-07 09:55:00",18465,"CKVY",13.73,46.56,45.97,46.62,45.2,57.18,59.04,56.43,0.617,32,32.68,31.26,2.396,2.51,317.8,30.47,3.507,478.3943,7.968,0.0520062,0.05972018,0.4560206
"2017-10-07 10:00:00",18466,"CKVY",13.72,47.11,46.89,47.36,46.43,56.36,59.31,56.29,0.621,32.68,33.66,32.02,2.116,2.179,289.9,28.68,3.946,489.051,7.967,0.05871204,0.06648721,0.4866282
"2017-10-07 10:05:00",18467,"CKVY",13.72,48.04,47.66,48.1,47.11,56.84,58.14,55.33,0.648,32.96,33.58,32.37,1.822,2.031,272.6,19.92,3.288,499.5265,7.967,0.05871204,0.06648721,0.4866282
"2017-10-07 10:10:00",18468,"CKVY",13.72,49.27,48.53,49.27,47.98,55.43,56.87,53.37,0.662,33.02,34.09,32.2,1.693,1.749,292.5,33.9,3.507,509.6169,7.968,0.05871204,0.06648721,0.4866282
"2017-10-07 10:15:00",18469,"CKVY",13.72,49.88,49.42,49.95,49.09,54.95,55.43,51.62,0.671,33.26,34.43,32.4,1.581,1.702,311.1,41.82,3.726,519.5021,7.968,0.06527056,0.0728942,0.513973
"2017-10-07 10:20:00",18470,"CKVY",13.72,50.43,50.85,51.67,49.95,48.73,54.95,47.91,0.608,33.19,34.94,31.66,1.487,1.491,32.24,40.18,3.726,529.4302,7.969,0.06527056,0.0728942,0.513973
"2017-10-07 10:25:00",18471,"CKVY",13.72,51.17,51.23,51.91,50.43,47.94,50.75,47.66,0.614,32.91,34.25,31.84,1.45,1.463,22.5,70.61,4.165,539.3796,7.968,0.06527056,0.0728942,0.513973
"2017-10-07 10:30:00",18472,"CKVY",13.7,51.05,51.37,51.73,50.92,46.7,51.58,45.43,0.596,32.71,34.35,30.83,1.964,1.593,11.17,18.85,5.918,548.8097,7.967,0.072033,0.0800577,0.5392486
"2017-10-07 10:35:00",18473,"CKVY",13.71,52.15,51.28,52.15,50.61,48.35,49.41,46.15,0.642,32.33,33.4,30.94,2.192,2.122,0.608,35.74,6.138,557.7086,7.969,0.072033,0.0800577,0.5392486
"2017-10-07 10:40:00",18474,"CKVY",13.7,52.27,52.34,53.07,51.72,44.33,49.58,40.28,0.592,31.22,34.11,28.97,2.814,2.553,359.4,37.14,5.48,565.7819,7.969,0.072033,0.0800577,0.5392486
"2017-10-07 10:45:00",18475,"CKVY",13.7,52.89,52.79,53.38,52.15,43.51,47.08,41.86,0.594,31.85,33.09,30.36,2.716,2.753,337.8,21.6,5.918,573.5184,7.97,0.07736734,0.08809986,0.5623968
"2017-10-07 10:50:00",18476,"CKVY",13.69,52.82,52.73,53.25,52.14,41.86,45.15,40.62,0.57,30.78,32,29.67,3.027,2.847,334.6,19.8,6.138,580.5181,7.97,0.07736734,0.08809986,0.5623968
"2017-10-07 10:55:00",18477,"CKVY",13.69,53.86,53.54,54.17,52.75,40.2,43.64,39.35,0.569,30.8,32.26,29.7,3.135,3.015,55.97,14.79,5.699,586.7435,7.97,0.07736734,0.08809986,0.5623968
"2017-10-07 11:00:00",18478,"CKVY",13.69,54.22,54.09,54.41,53.73,40.41,42.54,38.52,0.579,30.84,31.84,29.19,3.436,3.348,19.69,20.58,5.48,590.8818,7.971,0.08204184,0.09494554,0.5823739
"2017-10-07 11:05:00",18479,"CKVY",13.69,54.96,54.24,55.08,53.6,39.2,42.94,38.62,0.577,30.63,32.75,29.08,3.39,3.363,12.72,43.13,7.014,596.0512,7.971,0.08204184,0.09494554,0.5823739
"2017-10-07 11:10:00",18480,"CKVY",13.68,55.14,54.81,55.51,54.15,38.79,41.98,36.87,0.575,30.49,32.46,28.82,3.656,3.551,37.8,25.33,6.795,615.1201,7.97,0.08204184,0.09494554,0.5823739
"2017-10-07 11:15:00",18481,"CKVY",13.68,55.02,55.15,55.63,54.77,40.75,42.81,37.11,0.601,31.01,33.01,29.32,3.809,3.761,7.109,16.07,8.55,595.665,7.971,0.08103874,0.09543387,0.5983891
"2017-10-07 11:20:00",18482,"CKVY",13.67,54.58,54.61,55.14,54.15,41.5,42.15,39.03,0.603,31.22,32.17,29.95,4.763,4.346,0.671,17.97,8.99,502.5863,7.972,0.08103874,0.09543387,0.5983891
"2017-10-07 11:25:00",18483,"CKVY",13.67,55.26,54.62,55.33,54.15,42.05,42.94,39.82,0.626,31.79,33.09,30.76,5.382,5.141,343.1,9.99,9.64,381.8582,7.972,0.08103874,0.09543387,0.5983891
"2017-10-07 11:30:00",18484,"CKVY",13.67,55.57,55.05,55.57,54.83,40.61,43.11,39.2,0.612,31.39,33.3,30.55,5.692,5.613,320.1,16.82,7.672,318.9796,7.972,0.05748415,0.07333164,0.6103895
"2017-10-07 11:35:00",18485,"CKVY",13.67,55.19,55.27,55.81,54.89,40.95,41.84,38.45,0.608,31.38,32.38,30.62,5.427,5.611,329.8,14.13,7.891,332.1679,7.972,0.05748415,0.07333164,0.6103895
"2017-10-07 11:40:00",18486,"CKVY",13.66,57.22,56.17,57.22,55.19,38.55,40.95,36.83,0.616,31.35,32.52,30.67,5.044,5.248,325.9,21.12,8.33,378.4814,7.972,0.05748415,0.07333164,0.6103895
"2017-10-07 11:45:00",18487,"CKVY",13.67,57.47,57.46,57.72,57.16,33.85,38.79,33.16,0.546,30.33,32.43,28.76,4.887,4.911,310.7,32.05,7.453,458.7435,7.973,0.0795638,0.09822538,0.6200715
"2017-10-07 11:50:00",18488,"CKVY",13.67,58.27,57.79,58.46,57.22,30.76,37.79,30.76,0.511,30.06,32.43,27.61,4.767,4.804,310.8,25.82,7.453,546.813,7.972,0.0795638,0.09822538,0.6200715
"2017-10-07 11:55:00",18489,"CKVY",13.66,61.11,59.63,61.36,58.02,28.81,33.4,28.5,0.529,29.19,30.91,27.2,5.092,4.567,312,41.12,17.76,615.9854,7.973,0.0795638,0.09822538,0.6200715
"2017-10-07 12:00:00",18490,"CKVY",13.67,60.68,60.78,61.48,60.06,28.26,31.21,26.06,0.511,27.01,30.11,25.36,6.809,5.785,291.7,17.51,16.22,620.9898,7.973,0.09950212,0.1212368,0.627925
"2017-10-07 12:05:00",18491,"CKVY",13.66,62.03,61.41,62.09,60.62,27.84,30.18,25.93,0.528,27.98,30.25,26.18,8.73,7.651,293.2,15.2,17.76,624.4181,7.972,0.09950212,0.1212368,0.627925
"2017-10-07 12:10:00",18492,"CKVY",13.65,60.23,60.87,62.09,59.93,27.26,28.25,24.21,0.485,26.09,28.46,24.06,9.34,9.57,285.8,23.94,16.44,610.02,7.973,0.09950212,0.1212368,0.627925
"2017-10-07 12:15:00",18493,"CKVY",13.65,60.54,60.53,61.1,60.11,27.4,28.97,25.75,0.493,26.67,28.26,25.45,8.35,8.86,301.3,25.76,11.84,596.1069,7.973,0.1051173,0.1376533,0.6319849
"2017-10-07 12:20:00",18494,"CKVY",13.65,61.71,61.5,61.96,60.35,25.44,29.62,25.03,0.477,26.76,29.15,25.48,7.944,8.18,273.7,14.5,15.56,589.2314,7.973,0.1051173,0.1376533,0.6319849
"2017-10-07 12:25:00",18495,"CKVY",13.65,61.46,61.43,61.71,60.91,28.46,28.46,25.37,0.529,26.92,28.49,25.42,8.05,7.683,312.8,20.76,15.34,605.028,7.973,0.1051173,0.1376533,0.6319849
"2017-10-07 12:30:00",18496,"CKVY",13.64,61.96,62.31,62.82,61.46,26.47,28.77,24.82,0.501,27.53,29.68,25.83,9.35,8.9,281.4,14.61,17.32,633.047,7.973,0.1113512,0.1438068,0.6308796
"2017-10-07 12:35:00",18497,"CKVY",13.64,63.19,62.32,63.19,61.9,27.33,27.74,24.45,0.54,27.11,29.24,25.58,9.8,9.54,266.5,16.16,17.76,637.9719,7.974,0.1113512,0.1438068,0.6308796
"2017-10-07 12:40:00",18498,"CKVY",13.64,62.51,62.81,63.5,62.08,28.29,28.39,24.31,0.546,27.93,29.47,25.96,10.41,10.13,275.9,13.4,15.56,634.9576,7.974,0.1113512,0.1438068,0.6308796
"2017-10-07 12:45:00",18499,"CKVY",13.64,61.96,62.48,62.82,61.96,26.4,28.32,25.78,0.5,27.93,29.31,26.83,10.42,10.47,297,18.39,17.54,633.5699,7.974,0.1148232,0.1520759,0.6259527
"2017-10-07 12:50:00",18500,"CKVY",13.63,62.02,62.11,62.7,61.71,27.16,27.43,25.3,0.515,27.17,28.65,26.06,10.68,10.47,284.8,17.78,19.07,635.2467,7.974,0.1148232,0.1520759,0.6259527
"2017-10-07 12:55:00",18501,"CKVY",13.62,62.39,62.66,63.13,62.02,25.23,28.39,24.82,0.485,28.06,29.48,26.12,11.31,11.03,287.1,13.9,17.54,636.2805,7.974,0.1148232,0.1520759,0.6259527
"2017-10-07 13:00:00",18502,"CKVY",13.62,62.75,62.64,63.12,62.08,26.4,27.98,24.96,0.514,27.54,29.2,25.99,11.82,11.31,286.3,16.73,20.17,632.6262,7.974,0.1157809,0.155001,0.6181479
"2017-10-07 13:05:00",18503,"CKVY",13.61,63.11,62.9,63.55,62.31,25.57,26.74,24.61,0.504,27.12,28.29,26.01,12.11,12.23,261.4,10.21,19.95,629.313,7.974,0.1157809,0.155001,0.6181479
"2017-10-07 13:10:00",18504,"CKVY",13.61,63.05,62.79,63.48,62.06,26.33,28.01,24.75,0.518,27.71,29.24,25.85,11.89,12.19,283.9,14.67,19.29,625.3279,7.972,0.1157809,0.155001,0.6181479
"2017-10-07 13:15:00",18505,"CKVY",13.61,62.18,62.45,63.05,61.94,25.88,26.7,24.41,0.494,26.62,27.89,25.53,11.96,12.11,272,13.62,19.29,621.8335,7.973,0.1172239,0.1596144,0.6072579
"2017-10-07 13:20:00",18506,"CKVY",13.6,62.36,63.18,63.97,62.18,24.54,27.25,24.06,0.471,27.37,29.39,25.43,11.54,11.67,266.6,14.66,17.76,617.7138,7.973,0.1172239,0.1596144,0.6072579
"2017-10-07 13:25:00",18507,"CKVY",13.6,63.28,63.32,64.7,62.05,24.68,26.87,23.45,0.49,27.21,29.09,25.65,11.65,11.49,257.9,17.08,19.73,614.1312,7.973,0.1172239,0.1596144,0.6072579
"2017-10-07 13:30:00",18508,"CKVY",13.6,62.54,62.92,63.28,62.36,26.26,27.32,24.61,0.507,27.35,28.6,26.13,11.23,11.4,292.2,16.19,17.1,609.1957,7.972,0.1151975,0.1564593,0.5925416
"2017-10-07 13:35:00",18509,"CKVY",13.59,63.22,62.95,63.34,62.36,25.57,27.35,24.58,0.506,27.58,28.89,25.88,10.81,10.98,286.7,19.36,16.88,603.4623,7.972,0.1151975,0.1564593,0.5925416
"2017-10-07 13:40:00",18510,"CKVY",13.59,62.66,62.79,63.65,62.35,26.67,27.76,24.71,0.518,27.72,29.61,26.38,11.75,11.14,297,10.79,22.14,597.5272,7.972,0.1151975,0.1564593,0.5925416
"2017-10-07 13:45:00",18511,"CKVY",13.59,62.54,62.65,63.16,62.17,24.16,27.22,24.16,0.467,27.42,28.8,25.44,12.56,12.21,299.7,11.88,19.51,591.4288,7.971,0.1117017,0.1521045,0.5744922
"2017-10-07 13:50:00",18512,"CKVY",13.59,63.22,62.65,63.28,61.61,25.84,27.59,23.65,0.511,27.52,28.92,24.54,13.69,13.14,296.4,12.55,21.04,585.1387,7.972,0.1117017,0.1521045,0.5744922
"2017-10-07 13:55:00",18513,"CKVY",13.59,62.29,63,63.65,62.17,25.16,27.9,24.16,0.482,27.5,29.59,25.44,13.19,13.61,282.9,13.15,19.51,578.4561,7.971,0.1117017,0.1521045,0.5744922
"2017-10-07 14:00:00",18514,"CKVY",13.58,62.85,63.06,63.9,62.17,24.34,26.87,23.75,0.475,26.91,28.6,25.29,12.39,12.76,265.5,14.63,18.41,571.4522,7.972,0.1124663,0.1567159,0.5536907
"2017-10-07 14:05:00",18515,"CKVY",13.58,63.47,63.21,63.59,62.79,25.23,26.32,24.16,0.504,26.99,27.93,26.08,10.84,11.46,270.7,28.33,15.12,564.2822,7.971,0.1124663,0.1567159,0.5536907
"2017-10-07 14:10:00",18516,"CKVY",13.58,62.66,62.96,63.9,62.29,25.64,26.63,23.38,0.498,26.63,27.88,25.45,10.11,10.35,261.7,12.77,16,557.0612,7.971,0.1124663,0.1567159,0.5536907
"2017-10-07 14:15:00",18517,"CKVY",13.58,62.66,62.9,63.4,62.29,25.09,26.15,23.96,0.487,26.63,27.75,25.3,9.69,9.96,262.7,12.92,16.44,549.6067,7.971,0.105238,0.1440135,0.5300555
"2017-10-07 14:20:00",18518,"CKVY",13.57,62.23,62.79,63.65,62.17,24.58,27.04,23.86,0.47,26.6,28.8,25.24,10.44,10.3,269.4,13.08,17.97,542.1241,7.971,0.105238,0.1440135,0.5300555
"2017-10-07 14:25:00",18519,"CKVY",13.58,62.85,62.84,63.4,62.11,25.16,26.94,23.75,0.491,26.54,28.08,25.45,8.69,9.68,265,25.47,11.84,534.3143,7.97,0.105238,0.1440135,0.5300555
"2017-10-07 14:30:00",18520,"CKVY",13.57,62.97,63.32,63.9,62.79,24.13,25.91,23.58,0.473,26.65,27.87,25.34,7.562,7.895,250.5,17.22,13.81,526.3751,7.97,0.09906767,0.1344808,0.5031658
"2017-10-07 14:35:00",18521,"CKVY",13.57,63.76,63.22,63.76,62.84,24.37,25.88,23.72,0.492,26.62,27.79,25.56,7.195,7.232,215,15.46,16,518.5481,7.969,0.09906767,0.1344808,0.5031658
"2017-10-07 14:40:00",18522,"CKVY",13.57,63.88,63.48,64.01,62.9,25.12,25.53,23.99,0.509,26.74,27.92,25.79,9.18,8.17,224.6,15.96,18.19,510.8181,7.969,0.09906767,0.1344808,0.5031658
"2017-10-07 14:45:00",18523,"CKVY",13.56,63.5,63.73,64.25,63.27,25.29,26.32,23.92,0.506,27.15,28.55,26.13,10.84,10.22,252.5,17.57,19.07,502.402,7.969,0.09430867,0.1278771,0.4732358
"2017-10-07 14:50:00",18524,"CKVY",13.55,62.88,63.29,63.81,62.82,24.88,25.87,23.88,0.487,26.76,28.04,25.76,10.89,10.93,232.4,16.06,14.69,492.7471,7.969,0.09430867,0.1278771,0.4732358
"2017-10-07 14:55:00",18525,"CKVY",13.55,63.87,63.35,63.87,62.88,26.18,28.44,24.64,0.53,27.76,29.91,26.47,10.38,10.59,254.3,24.68,15.78,481.0877,7.968,0.09430867,0.1278771,0.4732358
"2017-10-07 15:00:00",18526,"CKVY",13.55,62.94,63.34,63.87,62.88,26.04,26.73,24.47,0.51,27.39,28.52,26.5,10.15,10.26,256.3,14.75,17.97,468.7416,7.969,0.09389392,0.1320495,0.4405595
"2017-10-07 15:05:00",18527,"CKVY",13.55,62.38,62.62,63.19,62.32,26.8,26.8,24.91,0.515,26.86,27.81,26.1,10.96,10.61,262.6,12.86,16.88,457.0028,7.968,0.09389392,0.1320495,0.4405595
"2017-10-07 15:10:00",18528,"CKVY",13.55,62.14,62.47,62.82,62.08,25.84,27.89,25.08,0.492,27.67,28.98,26.21,12.16,11.37,271.4,11.56,20.39,445.437,7.968,0.09389392,0.1320495,0.4405595
"2017-10-07 15:15:00",18529,"CKVY",13.55,62.63,62.1,62.75,61.83,25.84,27.07,25.05,0.501,26.82,28,25.84,13.27,12.69,252.4,17.24,21.26,433.8825,7.968,0.08961105,0.1287819,0.4058993
"2017-10-07 15:20:00",18530,"CKVY",13.55,62.01,62.28,62.88,61.89,25.9,27.1,24.81,0.491,26.88,28.19,25.89,13.62,13.49,246,11.75,21.26,420.0529,7.968,0.08961105,0.1287819,0.4058993
"2017-10-07 15:25:00",18531,"CKVY",13.56,61.52,61.63,62.13,61.21,26.73,27.17,25.77,0.498,26.83,27.56,26.18,13.18,13.58,253.3,12.14,18.63,388.1259,7.968,0.08961105,0.1287819,0.4058993
"2017-10-07 15:30:00",18532,"CKVY",13.55,61.83,61.85,62.2,61.52,25.84,27.07,25.53,0.487,26.94,27.84,26.21,12.64,12.85,242.1,12.33,19.73,366.0125,7.967,0.08572526,0.1278124,0.369055
"2017-10-07 15:35:00",18533,"CKVY",13.56,61.58,61.79,62.13,61.52,26.38,27.21,25.77,0.493,26.8,27.86,26.24,12.28,12.41,239.7,9.96,19.07,357.4097,7.967,0.08572526,0.1278124,0.369055
"2017-10-07 15:40:00",18534,"CKVY",13.55,61.27,61.2,61.64,60.78,27.62,27.69,26.25,0.51,26.9,27.59,26.04,11.77,12.07,249.5,12.5,15.12,352.5841,7.967,0.08572526,0.1278124,0.369055
"2017-10-07 15:45:00",18535,"CKVY",13.56,61.27,61.42,61.7,61.09,27.14,28.3,26.52,0.501,27.49,28.29,26.76,11.02,11.33,246.8,13.89,18.85,338.3451,7.967,0.07725892,0.1155748,0.3300191
"2017-10-07 15:50:00",18536,"CKVY",13.55,61.27,61.27,61.52,60.96,28.64,28.78,26.9,0.529,27.52,28.54,26.89,10.16,10.61,235.2,12.55,15.78,324.3653,7.966,0.07725892,0.1155748,0.3300191
"2017-10-07 15:55:00",18537,"CKVY",13.56,61.27,61.25,61.64,60.9,27.62,28.64,26.21,0.51,27.35,28.77,26.38,10.27,10.08,236.9,18.2,18.85,324.0581,7.966,0.07725892,0.1155748,0.3300191
"2017-10-07 16:00:00",18538,"CKVY",13.56,61.64,61.49,61.77,61.27,26.79,27.69,26.18,0.502,27.19,27.91,26.45,10.66,10.49,251.1,13.07,19.95,323.1651,7.965,0.06940353,0.1037646,0.2892796
"2017-10-07 16:05:00",18539,"CKVY",13.56,62.14,61.98,62.57,61.33,27.45,28.78,26.14,0.523,28.02,29.23,26.47,10.02,10.37,237.9,16.15,14.47,309.5634,7.964,0.06940353,0.1037646,0.2892796
"2017-10-07 16:10:00",18540,"CKVY",13.57,62.26,61.9,62.26,61.52,28.3,28.51,25.77,0.542,27.55,29.11,26.34,9.44,9.98,230,17.17,19.73,296.3289,7.964,0.06940353,0.1037646,0.2892796
"2017-10-07 16:15:00",18541,"CKVY",13.57,61.46,62.04,62.51,61.46,26.97,28.44,26.66,0.502,28.11,29.2,27.17,8.38,8.82,233.5,19.57,14.03,281.7229,7.965,0.06237451,0.09518991,0.2471358
"2017-10-07 16:20:00",18542,"CKVY",13.57,61.76,61.44,61.89,61.15,27.62,28.92,26.35,0.519,27.75,29.08,26.46,8.48,8.47,235.6,18.38,16,268.2853,7.964,0.06237451,0.09518991,0.2471358
"2017-10-07 16:25:00",18543,"CKVY",13.57,61.52,61.63,61.89,61.27,27.07,29.19,26.86,0.505,28.04,29.26,27.26,8.45,8.28,235.2,22.33,16.88,255.1764,7.963,0.06237451,0.09518991,0.2471358
"2017-10-07 16:30:00",18544,"CKVY",13.56,61.39,61.47,61.64,61.27,27.62,28.64,26.9,0.513,27.66,28.74,27.05,9.53,9.09,243.1,14.69,20.6,243.0641,7.964,0.0532179,0.08257254,0.2043501
"2017-10-07 16:35:00",18545,"CKVY",13.56,60.84,61.13,61.39,60.72,26.73,28.06,26.52,0.486,27.12,27.92,26.35,11.59,10.25,246.1,10.77,28.5,227.7414,7.965,0.0532179,0.08257254,0.2043501
"2017-10-07 16:40:00",18546,"CKVY",13.57,61.09,60.94,61.09,60.72,27.82,28.61,26.66,0.511,27.29,28.24,26.31,12.78,12.43,253.2,11.36,27.62,210.7099,7.964,0.0532179,0.08257254,0.2043501
"2017-10-07 16:45:00",18547,"CKVY",13.57,60.53,60.88,61.21,60.53,26.93,27.96,26.49,0.485,26.9,27.68,26.34,13.23,12.84,254.2,18.17,20.6,196.3875,7.964,0.05601614,0.09236079,0.16135
"2017-10-07 16:50:00",18548,"CKVY",13.58,60.35,60.5,60.66,60.35,28.17,28.44,26.73,0.504,26.84,27.58,26.05,13.02,13.54,252.7,10.53,23.02,184.1186,7.964,0.05601614,0.09236079,0.16135
"2017-10-07 16:55:00",18549,"CKVY",13.49,60.29,60.39,60.59,60.17,28.41,28.51,26.93,0.507,27,27.51,26.24,12.56,12.73,249.9,9.47,20.39,173.4066,7.964,0.05601614,0.09236079,0.16135
"2017-10-07 17:00:00",18550,"CKVY",13.24,60.1,60.13,60.29,59.92,27.38,28.75,27.1,0.485,26.96,27.61,26.05,12.36,12.52,249.7,10.51,21.48,160.0506,7.964,0.05361648,0.09132119,0.1185624
"2017-10-07 17:05:00",18551,"CKVY",13.15,59.67,59.85,60.16,59.55,28.23,28.82,27.38,0.493,26.85,27.27,26.31,11.6,11.84,251.9,10.57,17.1,146.6684,7.963,0.05361648,0.09132119,0.1185624
"2017-10-07 17:10:00",18552,"CKVY",13.12,59.18,59.56,59.92,59.11,30.05,30.7,27.89,0.515,27.32,28.4,26.45,10.54,11.07,244.5,8.9,13.37,133.438,7.963,0.05361648,0.09132119,0.1185624
"2017-10-07 17:15:00",18553,"CKVY",13.1,59.11,59.01,59.24,58.74,29.19,30.74,29.06,0.5,27.57,28.19,26.85,9.17,9.9,246.7,9.58,13.59,120.5072,7.963,0.04173557,0.07386892,0.07740445
"2017-10-07 17:20:00",18554,"CKVY",13.06,58.56,58.87,59.24,58.43,29.81,30.67,29.02,0.5,27.34,27.89,26.85,8.66,8.9,251,8.99,15.12,107.6978,7.963,0.04173557,0.07386892,0.07740445
"2017-10-07 17:25:00",18555,"CKVY",13.05,57.94,58.39,58.8,57.88,31.25,31.25,29.6,0.513,27.44,27.87,26.93,8.78,8.63,255,9.32,12.93,95.0022,7.963,0.04173557,0.07386892,0.07740445
"2017-10-07 17:30:00",18556,"CKVY",13.05,56.96,57.5,58,56.9,32.59,32.59,31.22,0.516,27.68,27.92,27.38,8.32,8.69,253.1,10.21,9.64,82.23009,7.962,0.02856634,0.05426969,0.0409819
"2017-10-07 17:35:00",18557,"CKVY",13.01,56.47,55.96,56.96,55.24,32.35,34.57,32.35,0.503,27.75,28.07,27.17,7.492,7.75,258,9.29,15.78,64.57964,7.963,0.02856634,0.05426969,0.0409819
"2017-10-07 17:40:00",18558,"CKVY",13,56.1,56.44,56.91,56.04,34.13,34.2,32.04,0.524,27.69,28.46,27.07,6.983,7.214,278,24.6,11.4,42.06404,7.963,0.02856634,0.05426969,0.0409819
"2017-10-07 17:45:00",18559,"CKVY",12.99,53.77,54.73,56.11,53.7,37.7,37.7,34.27,0.532,28.36,28.71,28.07,6.59,6.799,266.1,10.45,8.99,22.87895,7.962,0.01865002,0.03858751,0.01763067
"2017-10-07 17:50:00",18560,"CKVY",12.98,52.11,52.84,53.77,51.99,40.58,40.96,37.7,0.538,28.88,29.16,28.46,5.79,6.326,270.9,7.705,7.014,12.09084,7.963,0.01865002,0.03858751,0.01763067
"2017-10-07 17:55:00",18561,"CKVY",12.97,51.56,51.79,52.11,51.43,40.89,40.92,40.34,0.532,28.61,28.92,28.36,5.096,5.401,265.6,7.856,6.357,9.629755,7.962,0.01865002,0.03858751,0.01763067
"2017-10-07 18:00:00",18562,"CKVY",12.97,51.56,51.49,51.68,51.25,40.34,41.27,40.34,0.524,28.51,28.74,28.19,4.653,4.845,271.7,6.905,5.699,7.350047,7.963,0.007694893,0.0106845,0.006609071
"2017-10-07 18:05:00",18563,"CKVY",12.96,49.83,50.58,51.74,49.58,44.76,45.45,40.14,0.546,29.04,29.6,28.13,4.247,4.399,290.9,13.02,5.261,5.179399,7.962,0.007694893,0.0106845,0.006609071
"2017-10-07 18:10:00",18564,"CKVY",12.96,51.56,50.94,51.62,49.71,40.38,44.7,40.38,0.525,28.65,29.23,28.21,4.261,4.235,281.4,5.925,6.138,3.383444,7.963,0.007694893,0.0106845,0.006609071
"2017-10-07 18:15:00",18565,"CKVY",12.94,49.21,50.24,51.62,49.21,45.52,45.52,40.45,0.542,28.82,29.18,28.32,4.02,4.171,293.9,15.64,5.918,2.015544,7.962,0.004689727,0.007015985,0.0009338176
"2017-10-07 18:20:00",18566,"CKVY",12.94,48.84,48.65,49.21,48.23,44.7,47.51,44.7,0.525,28.99,29.43,28.29,3.973,3.991,273,10.31,4.822,1.078703,7.962,0.004689727,0.007015985,0.0009338176
"2017-10-07 18:25:00",18567,"CKVY",12.94,46.75,48.57,49.15,46.75,51.65,51.69,44.11,0.561,28.62,30.06,28.12,3.351,3.686,222.8,52.86,4.384,0.4789219,7.962,0.004689727,0.007015985,0.0009338176
"2017-10-07 18:30:00",18568,"CKVY",12.94,44.96,45.87,46.75,44.84,55.29,57.31,51.59,0.561,30.26,31,29.64,3.203,3.263,130.3,16.65,4.384,0.1568918,7.963,0.00245873,0.004031348,2.5E-007
"2017-10-07 18:35:00",18569,"CKVY",12.93,46.08,45.89,46.51,44.96,54.27,55.6,53.14,0.575,30.36,30.83,29.87,3.807,3.342,112.6,20.46,8.11,0.02576957,7.963,0.00245873,0.004031348,2.5E-007
"2017-10-07 18:40:00",18570,"CKVY",12.92,44.05,44.71,46.08,43.93,60.96,61.03,54.34,0.598,31.12,31.51,30.44,3.787,3.747,150.6,49.27,6.138,0,7.962,0.00245873,0.004031348,2.5E-007
"2017-10-07 18:45:00",18571,"CKVY",12.93,45.17,44.11,45.17,43.56,57.7,61.65,57.26,0.59,31.19,31.55,30.57,3.977,3.935,101.4,10.41,5.042,0,7.962,0.001243643,0.002276967,2.5E-007
"2017-10-07 18:50:00",18572,"CKVY",12.92,44.18,45.11,45.66,44.18,60.72,60.72,56.09,0.598,31.14,31.57,30.59,3.004,3.679,96.8,10.52,3.069,0,7.963,0.001243643,0.002276967,2.5E-007
"2017-10-07 18:55:00",18573,"CKVY",12.92,43.81,43.7,44.18,43.32,59.66,61.85,59.66,0.58,31.02,31.52,30.59,2.328,2.725,87.8,41.65,2.192,0,7.963,0.001243643,0.002276967,2.5E-007
"2017-10-07 19:00:00",18574,"CKVY",12.93,46.04,44.95,46.16,43.81,53.25,59.66,53.25,0.563,30.43,30.78,29.99,1.906,1.986,120.5,26.2,4.603,0,7.962,-0.0001979261,0.0003728477,2.5E-007
"2017-10-07 19:05:00",18575,"CKVY",12.92,45.92,45.13,46.41,43.82,52.19,56.92,51.71,0.549,29.69,30.56,29.2,2.289,2.11,260.6,42.88,6.357,0,7.963,-0.0001979261,0.0003728477,2.5E-007
"2017-10-07 19:10:00",18576,"CKVY",12.92,46.54,45.78,46.66,44.75,51.34,54.15,50.82,0.553,29.35,29.63,29.12,2.962,2.625,310.1,25.85,3.946,0,7.962,-0.0001979261,0.0003728477,2.5E-007
"2017-10-07 19:15:00",18577,"CKVY",12.91,44.94,46,47.71,44.94,54.91,55.21,49.18,0.557,29.83,30.26,29.45,2.62,2.767,9.35,55.49,5.042,0,7.962,-0.0002918724,0.0002967833,2.5E-007
"2017-10-07 19:20:00",18578,"CKVY",12.91,43.34,45.51,47.29,43.34,57.83,57.86,49.94,0.552,29.71,30.08,29.35,2.654,2.695,306.4,15.64,5.261,0,7.963,-0.0002918724,0.0002967833,2.5E-007
"2017-10-07 19:25:00",18579,"CKVY",12.91,44.03,42.45,44.03,41.25,58.58,63.18,57.89,0.574,29.78,30.57,29.34,2.341,2.399,318.2,23.97,4.384,0,7.963,-0.0002918724,0.0002967833,2.5E-007
"2017-10-07 19:30:00",18580,"CKVY",12.91,43.22,44.93,46.25,43.16,58.21,58.58,53.47,0.553,30.01,30.49,29.36,2.936,2.719,6.575,7.509,4.384,0,7.962,-0.0003703028,0.0001459077,2.5E-007
"2017-10-07 19:35:00",18581,"CKVY",12.91,41.99,42.37,43.22,41.87,61.91,61.94,58.24,0.561,29.76,29.97,29.44,2.024,2.45,2.15,16.34,2.85,0,7.962,-0.0003703028,0.0001459077,2.5E-007
"2017-10-07 19:40:00",18582,"CKVY",12.9,42.73,42.79,43.72,41.93,60.64,61.98,59.3,0.565,30.16,30.63,29.82,1.992,2.11,352.9,16.12,2.85,0,7.962,-0.0003703028,0.0001459077,2.5E-007
"2017-10-07 19:45:00",18583,"CKVY",12.9,43.66,43.46,44.4,42.61,58.58,60.68,57.52,0.566,30.16,30.43,29.9,1.574,1.794,325.8,19.2,3.507,0,7.963,-0.001556671,-0.001573767,2.5E-007
"2017-10-07 19:50:00",18584,"CKVY",12.9,39.77,41.43,43.72,39.4,67.5,67.74,58.69,0.561,29.87,30.27,29.24,2.091,1.701,276.3,12.51,4.384,0,7.962,-0.001556671,-0.001573767,2.5E-007
"2017-10-07 19:55:00",18585,"CKVY",12.9,40.76,40.23,41.07,39.46,64.8,67.5,64.49,0.56,29.74,30.07,29.52,2.606,2.342,306.8,17.9,4.822,0,7.962,-0.001556671,-0.001573767,2.5E-007
"2017-10-07 20:00:00",18586,"CKVY",12.89,41.63,41.04,41.63,40.64,63.33,64.94,63.33,0.566,29.89,30.14,29.72,3.054,2.848,299.9,9.8,5.042,0,7.962,-0.00151511,-0.001543021,2.5E-007
"2017-10-07 20:05:00",18587,"CKVY",12.89,39.35,40.42,41.75,39.29,67.93,67.93,63.02,0.555,29.81,30.2,29.52,3.286,3.33,331.9,40.9,5.042,0,7.962,-0.00151511,-0.001543021,2.5E-007
"2017-10-07 20:10:00",18588,"CKVY",12.89,39.3,39.06,39.54,38.61,69.96,70.88,67.82,0.571,30.2,30.77,29.5,2.74,3.006,68.29,20.13,2.411,0,7.961,-0.00151511,-0.001543021,2.5E-007
"2017-10-07 20:15:00",18589,"CKVY",12.89,37.38,37.91,39.3,37.32,78.02,78.16,69.92,0.591,30.89,31.27,29.87,1.789,2.287,137.5,7.587,1.754,0,7.962,-0.001159851,-0.001072611,2.5E-007
"2017-10-07 20:20:00",18590,"CKVY",12.89,38.31,38.27,39.05,37.32,73.84,78.02,71.71,0.58,30.89,31.23,30.4,1.423,1.392,84.6,53.09,4.822,0,7.962,-0.001159851,-0.001072611,2.5E-007
"2017-10-07 20:25:00",18591,"CKVY",12.89,38.87,37.19,38.87,35.84,69.14,79.5,69.14,0.555,30.11,30.65,29.56,1.604,1.61,180,35.35,4.822,0,7.962,-0.001159851,-0.001072611,2.5E-007
"2017-10-07 20:30:00",18592,"CKVY",12.89,39.24,39.68,40.41,38.81,68.93,69.52,64.99,0.561,29.72,30.08,29.41,2.041,1.789,207.5,78.99,3.726,0,7.962,-0.003008305,-0.003829651,2.5E-007
"2017-10-07 20:35:00",18593,"CKVY",12.88,36.09,37.92,39.43,35.97,75.59,75.63,68.04,0.544,29.3,30.02,28.52,1.896,2.042,254,30.62,3.946,0,7.963,-0.003008305,-0.003829651,2.5E-007
"2017-10-07 20:40:00",18594,"CKVY",12.88,37.08,37.32,38.07,36.03,73.33,75.93,71.51,0.549,29.6,30.21,29.09,1.862,1.667,335,15.34,4.822,0,7.962,-0.003008305,-0.003829651,2.5E-007
"2017-10-07 20:45:00",18595,"CKVY",12.88,37.09,36.82,37.15,36.46,75.63,75.87,73.29,0.566,29.59,30.18,29.2,2.056,2.012,340.3,19.15,4.384,0,7.962,-0.002536902,-0.003094866,2.5E-007
"2017-10-07 20:50:00",18596,"CKVY",12.87,37.71,38.18,38.69,37.09,71.79,75.56,70.31,0.55,29.95,30.29,29.13,2.204,2.23,289,33.08,3.069,0,7.963,-0.002536902,-0.003094866,2.5E-007
"2017-10-07 20:55:00",18597,"CKVY",12.87,36.16,37.54,38.82,36.04,77.45,77.49,70.25,0.559,29.49,30.15,28.55,2.335,2.376,319.2,28.24,3.726,0,7.962,-0.002536902,-0.003094866,2.5E-007
"2017-10-07 21:00:00",18598,"CKVY",12.87,36.53,36.28,36.72,35.92,76.87,77.69,75.91,0.563,29.74,30.14,29.32,2.254,2.2,331,23.32,2.85,0,7.963,-0.002109862,-0.002446905,2.5E-007
"2017-10-07 21:05:00",18599,"CKVY",12.87,37.84,37.56,38.21,36.47,72.14,76.94,72.14,0.556,30.22,30.58,29.64,2.13,2.183,14.2,21.6,2.63,0,7.963,-0.002109862,-0.002446905,2.5E-007
"2017-10-07 21:10:00",18600,"CKVY",12.87,36.67,37.42,37.9,36.6,75.88,75.88,72.21,0.558,29.8,30.05,29.49,1.592,1.853,92.1,25.06,1.534,0,7.963,-0.002109862,-0.002446905,2.5E-007
"2017-10-07 21:15:00",18601,"CKVY",12.86,35.87,36.16,36.6,35.87,77.98,77.98,75.85,0.556,29.77,30,29.56,1.459,1.521,38.98,16.39,2.63,0,7.962,-0.002723594,-0.003381217,2.5E-007
"2017-10-07 21:20:00",18602,"CKVY",12.86,36.42,36.48,36.86,35.87,75.13,78.05,75.13,0.548,29.76,30.03,29.31,1.489,1.495,40.02,30.23,2.411,0,7.963,-0.002723594,-0.003381217,2.5E-007
"2017-10-07 21:25:00",18603,"CKVY",12.86,36.61,36.08,36.86,35.56,74.24,78.94,74.24,0.545,29.36,29.83,28.81,1.287,1.409,186.2,52.83,1.315,0,7.963,-0.002723594,-0.003381217,2.5E-007
"2017-10-07 21:30:00",18604,"CKVY",12.86,33.03,34.64,36.86,33.03,81.6,81.7,73.31,0.52,28.38,29.38,28,1.554,1.403,221.6,10.78,3.946,0,7.961,-0.003300827,-0.004327142,2.5E-007
"2017-10-07 21:35:00",18605,"CKVY",12.86,32.16,32.38,33.09,32.04,83.2,83.9,81.2,0.511,27.68,28.11,27.35,1.318,1.456,225.8,14.61,2.85,0,7.963,-0.003300827,-0.004327142,2.5E-007
"2017-10-07 21:40:00",18606,"CKVY",12.86,32.65,32.38,32.78,31.91,82.7,84.7,82.1,0.519,27.94,28.47,27.5,1.612,1.443,278.5,17.43,2.63,0,7.962,-0.003300827,-0.004327142,2.5E-007
"2017-10-07 21:45:00",18607,"CKVY",12.85,32.96,32.73,33.03,32.41,82.5,84,81.8,0.524,28.1,28.5,27.66,1.342,1.515,212.4,32.78,2.63,0,7.963,-0.003296568,-0.004340129,2.5E-007
"2017-10-07 21:50:00",18608,"CKVY",12.85,32.41,32.39,33.03,31.79,84.9,85.1,81.7,0.527,27.83,28.48,27.45,1.708,1.477,304.5,41.53,3.288,0,7.963,-0.003296568,-0.004340129,2.5E-007
"2017-10-07 21:55:00",18609,"CKVY",12.85,33.03,32.77,33.09,32.41,83.2,85,82.8,0.53,28.36,28.73,27.99,1.423,1.554,183.8,68.96,1.534,0,7.963,-0.003296568,-0.004340129,2.5E-007
"2017-10-07 22:00:00",18610,"CKVY",12.85,34.38,33.65,34.45,33.03,81.1,83.2,81.1,0.545,28.72,29.27,28.43,1.196,1.296,10.01,68.07,2.63,0,7.963,-0.003356855,-0.004435208,2.5E-007
"2017-10-07 22:05:00",18611,"CKVY",12.83,34.76,34.99,35.32,34.38,77.3,81.1,76.65,0.527,28.85,29.39,28.32,0.777,1.036,333.8,22.33,2.63,0,7.963,-0.003356855,-0.004435208,2.5E-007
"2017-10-07 22:10:00",18612,"CKVY",12.83,35.38,34.88,35.51,34.27,76.55,79.5,76.55,0.535,28.81,29.35,28.21,0.947,0.84,352.2,28.48,1.973,0,7.963,-0.003356855,-0.004435208,2.5E-007
"2017-10-07 22:15:00",18613,"CKVY",12.84,34.52,34.7,35.51,34.4,79.44,79.68,75.59,0.537,28.56,29.01,27.86,0.848,0.913,356.3,44.77,1.315,0,7.963,-0.00405249,-0.005656782,2.5E-007
"2017-10-07 22:20:00",18614,"CKVY",12.84,33.97,34.26,34.64,33.9,79.03,79.78,78.27,0.522,28.43,28.92,28.08,0.747,0.698,318.5,24.89,2.411,0,7.964,-0.00405249,-0.005656782,2.5E-007
"2017-10-07 22:25:00",18615,"CKVY",12.83,32.61,33.24,33.9,32.55,80.2,80.3,78.89,0.502,27.63,28.11,27.14,0.986,0.962,304.1,22.9,3.507,0,7.963,-0.00405249,-0.005656782,2.5E-007
"2017-10-07 22:30:00",18616,"CKVY",12.83,32.18,32.17,32.55,31.99,82.7,83,80.1,0.509,27.33,27.66,26.84,0.807,0.886,14.55,82.7,1.315,0,7.963,-0.004093231,-0.005772091,2.5E-007
"2017-10-07 22:35:00",18617,"CKVY",12.83,31.81,32,32.18,31.69,83.1,83.2,82.6,0.504,27.41,27.63,27.16,0.646,0.754,217.5,62.38,0.438,0,7.963,-0.004093231,-0.005772091,2.5E-007
"2017-10-07 22:40:00",18618,"CKVY",12.83,31.75,31.75,31.88,31.57,83.6,83.8,82.6,0.506,27.31,27.47,26.91,0.282,0.441,267.1,43.52,1.534,0,7.962,-0.004093231,-0.005772091,2.5E-007
"2017-10-07 22:45:00",18619,"CKVY",12.83,31.57,31.47,31.81,31.07,84.9,85.4,82.7,0.51,27.2,27.62,26.61,0.465,0.346,180.9,48.67,1.754,0,7.963,-0.004532926,-0.006687483,2.5E-007
"2017-10-07 22:50:00",18620,"CKVY",12.82,30.7,31.17,31.57,30.58,87.3,87.3,84.5,0.506,27.47,27.89,27.1,0.992,0.718,154.7,23.67,2.411,0,7.963,-0.004532926,-0.006687483,2.5E-007
"2017-10-07 22:55:00",18621,"CKVY",12.82,30.33,30.34,30.7,30.08,90,90,87.3,0.514,27.42,27.81,26.99,0.917,0.922,10.5,71.31,1.754,0,7.963,-0.004532926,-0.006687483,2.5E-007
"2017-10-07 23:00:00",18622,"CKVY",12.81,30.58,30.47,30.7,30.27,90.5,91.2,90,0.522,28.08,28.42,27.72,0.849,0.878,47.04,27.14,1.754,0,7.963,-0.004063293,-0.005760675,2.5E-007
"2017-10-07 23:05:00",18623,"CKVY",12.81,30.95,30.77,30.95,30.58,90.6,90.9,89.9,0.53,28.28,28.58,28.09,0.47,0.687,76.19,28.09,1.754,0,7.963,-0.004063293,-0.005760675,2.5E-007
"2017-10-07 23:10:00",18624,"CKVY",12.81,30.96,31.23,31.51,30.95,86.7,90.6,86.5,0.507,28.37,28.67,27.42,0.493,0.504,259.4,72.76,1.534,0,7.962,-0.004063293,-0.005760675,2.5E-007
"2017-10-07 23:15:00",18625,"CKVY",12.81,30.59,29.96,30.96,29.48,91.7,91.7,85.2,0.529,26.9,28.45,25.81,0.621,0.618,315,35.96,2.63,0,7.963,-0.004367575,-0.006378941,2.5E-007
"2017-10-07 23:20:00",18626,"CKVY",12.8,30.47,30.31,30.71,29.91,89.8,91.7,88.3,0.515,27.59,28.53,26.91,0.791,0.693,300,34.52,1.754,0,7.963,-0.004367575,-0.006378941,2.5E-007
"2017-10-07 23:25:00",18627,"CKVY",12.81,30.1,29.98,30.47,29.73,89.7,90.3,87.1,0.507,27.1,27.82,26.42,0.919,0.846,227.2,39.26,2.411,0,7.963,-0.004367575,-0.006378941,2.5E-007
"2017-10-07 23:30:00",18628,"CKVY",12.8,29.85,29.77,30.16,29.54,88.7,89.9,88,0.497,26.92,27.54,26.44,0.785,0.797,262.9,27.64,1.973,0,7.963,-0.004091925,-0.005841854,2.5E-007
"2017-10-07 23:35:00",18629,"CKVY",12.8,30.78,30.37,30.9,29.66,85.7,88.8,85.7,0.498,27.11,27.43,26.52,0.922,0.884,202.2,55.44,2.63,0,7.963,-0.004091925,-0.005841854,2.5E-007
"2017-10-07 23:40:00",18630,"CKVY",12.79,30.34,30.5,30.84,30.22,85.3,86.1,85.2,0.487,26.67,27.05,26.42,0.96,0.886,230.6,23.19,1.973,0,7.963,-0.004091925,-0.005841854,2.5E-007
"2017-10-07 23:45:00",18631,"CKVY",12.79,29.73,29.89,30.47,29.66,87.1,87.1,84.4,0.485,26.23,26.59,25.64,1.189,1.039,335.4,52.22,3.069,0,7.962,-0.0038617,-0.005398731,2.5E-007
"2017-10-07 23:50:00",18632,"CKVY",12.79,29.29,29.51,29.85,29.23,89.5,89.5,86.5,0.49,26.25,26.61,25.91,1.22,1.229,82.9,49.81,2.85,0,7.963,-0.0038617,-0.005398731,2.5E-007
"2017-10-07 23:55:00",18633,"CKVY",12.79,28.49,28.72,29.29,28.24,91.2,91.4,88.8,0.483,26.17,26.61,25.76,1.378,1.343,94.1,53.04,2.63,0,7.963,-0.0038617,-0.005398731,2.5E-007
"2017-10-08 00:00:00",18634,"CKVY",12.78,28.74,29.27,29.91,28.37,89,93.3,87.5,0.476,27.07,28.08,25.47,1.803,1.682,62.7,72.19,4.603,0,7.963,-0.003363427,-0.004480659,2.5E-007
"2017-10-08 00:05:00",18635,"CKVY",12.78,28.99,29.55,30.1,28.86,86.7,91.7,86.7,0.469,27.06,27.92,25.52,1.884,1.685,343.1,45.21,4.384,0,7.963,-0.003363427,-0.004480659,2.5E-007
"2017-10-08 00:10:00",18636,"CKVY",12.77,30.22,29.56,30.6,28.49,86.2,91.4,86.2,0.49,26.74,27.92,25.05,2.128,2.022,327.5,29.84,3.507,0,7.963,-0.003363427,-0.004480659,2.5E-007
"2017-10-08 00:15:00",18637,"CKVY",12.78,28.93,28.99,30.22,28.5,89.2,89.3,84,0.481,25.51,26.58,24.89,1.571,1.904,218.6,58.64,2.192,0,7.963,-0.00294536,-0.003762566,2.5E-007
"2017-10-08 00:20:00",18638,"CKVY",12.78,29.98,29.83,30.48,28.93,86.1,89.6,84.8,0.485,26.59,27.36,25.91,1.48,1.544,267.1,16.15,3.726,0,7.964,-0.00294536,-0.003762566,2.5E-007
"2017-10-08 00:25:00",18639,"CKVY",12.77,29.12,29.79,30.17,29.06,86.7,86.7,83.7,0.471,26.04,26.65,25.05,1.305,1.273,127.6,70.48,5.042,0,7.964,-0.00294536,-0.003762566,2.5E-007
"2017-10-08 00:30:00",18640,"CKVY",12.77,31.78,30.42,31.84,28.99,84.6,89,84.6,0.512,26.91,27.72,25.66,2.308,1.814,265,20.79,5.48,0,7.964,-0.003190055,-0.004182552,2.5E-007
"2017-10-08 00:35:00",18641,"CKVY",12.76,31.72,32.21,32.58,31.72,82,84.6,80.9,0.495,27.34,27.79,26.84,2.456,2.427,317.6,28.43,3.288,0,7.963,-0.003190055,-0.004182552,2.5E-007
"2017-10-08 00:40:00",18642,"CKVY",12.76,31.47,31.35,31.84,30.97,84.1,85.6,82,0.503,27.08,27.64,26.32,2.385,2.554,328.8,29.84,2.85,0,7.964,-0.003190055,-0.004182552,2.5E-007
"2017-10-08 00:45:00",18643,"CKVY",12.76,31.53,31.37,31.72,31.04,85.8,85.9,83.3,0.514,27.24,27.83,26.66,1.384,1.841,4.042,25.3,2.411,0,7.963,-0.002463489,-0.002999565,2.5E-007
"2017-10-08 00:50:00",18644,"CKVY",12.76,33.2,32.75,33.45,31.47,79.58,85.9,79.34,0.51,27.89,28.31,27.41,1.606,1.542,326.7,14.79,3.507,0,7.963,-0.002463489,-0.002999565,2.5E-007
"2017-10-08 00:55:00",18645,"CKVY",12.75,31.78,32.48,33.14,31.72,82.2,82.2,79.62,0.498,27.15,27.55,26.77,2.219,1.812,308.3,10.35,5.042,0,7.963,-0.002463489,-0.002999565,2.5E-007
"2017-10-08 01:00:00",18646,"CKVY",12.75,32.4,32.19,32.52,31.72,81.3,82.4,80.6,0.504,27.19,27.47,26.92,2.883,2.565,320.8,9.16,3.946,0,7.963,-0.002676272,-0.00333297,2.5E-007
"2017-10-08 01:05:00",18647,"CKVY",12.74,32.64,32.64,33.32,32.21,81.7,81.7,77.9,0.512,27.3,27.97,26.35,2.413,2.65,342,6.558,2.192,0,7.964,-0.002676272,-0.00333297,2.5E-007
"2017-10-08 01:10:00",18648,"CKVY",12.74,31.16,32,32.89,31.1,82.6,83,79.82,0.487,27.02,27.77,26.42,1.719,2.188,52.09,34.66,2.411,0,7.963,-0.002676272,-0.00333297,2.5E-007
"2017-10-08 01:15:00",18649,"CKVY",12.74,29.68,30.37,31.22,29.68,87.6,87.6,82.6,0.487,26.41,26.73,25.99,1.013,1.314,131.5,49.41,1.754,0,7.963,-0.002596658,-0.003213445,2.5E-007
"2017-10-08 01:20:00",18650,"CKVY",12.73,30.42,30.11,30.48,29.61,86.8,89.1,86.7,0.497,27.02,27.35,26.46,0.631,0.808,171.6,0.632,0,0,7.963,-0.002596658,-0.003213445,2.5E-007
"2017-10-08 01:25:00",18651,"CKVY",12.74,29.24,29.9,30.48,29.24,87.1,87.1,84.9,0.475,26.25,27.01,25.79,0.544,0.492,246.3,43.06,1.973,0,7.964,-0.002596658,-0.003213445,2.5E-007
"2017-10-08 01:30:00",18652,"CKVY",12.73,29.98,29.31,30.11,28.87,87.1,89.1,86.9,0.49,26.17,26.88,25.73,0.961,0.72,271.3,16.95,3.069,0,7.963,-0.00416842,-0.00601969,2.5E-007
"2017-10-08 01:35:00",18653,"CKVY",12.73,32.02,30.71,32.02,29.86,84.2,88.4,84.2,0.515,27.3,27.91,26.56,1.789,1.371,282.7,19.44,3.069,0,7.963,-0.00416842,-0.00601969,2.5E-007
"2017-10-08 01:40:00",18654,"CKVY",12.73,32.89,32.66,33.2,31.9,77.62,84.2,77.62,0.491,27.37,27.87,26.67,1.974,1.949,331.3,26.86,2.63,0,7.963,-0.00416842,-0.00601969,2.5E-007
"2017-10-08 01:45:00",18655,"CKVY",12.73,30.29,31.43,32.95,30.23,81.6,81.6,77.31,0.465,25.77,26.74,25.14,1.473,1.797,256.5,33.06,1.973,0,7.963,-0.00294131,-0.00376757,2.5E-007
"2017-10-08 01:50:00",18656,"CKVY",12.71,29.06,29.45,30.36,28.93,86.8,86.8,81.5,0.47,25.39,25.67,25.17,0.904,1.167,263,28.31,1.534,0,7.963,-0.00294131,-0.00376757,2.5E-007
"2017-10-08 01:55:00",18657,"CKVY",12.71,29.37,29.05,29.37,28.81,88.5,88.7,86.6,0.486,25.75,26.45,25.33,0.569,0.682,39.82,30.74,1.315,0,7.963,-0.00294131,-0.00376757,2.5E-007
"2017-10-08 02:00:00",18658,"CKVY",12.71,28.62,28.97,29.61,28.56,87.5,88.6,85.3,0.466,25.53,26.64,25.02,0.532,0.557,133.8,36.55,1.315,0,7.963,-0.003926269,-0.005568594,2.5E-007
"2017-10-08 02:05:00",18659,"CKVY",12.7,29.55,29.06,29.98,28.56,85.6,89.7,85.6,0.473,26.09,27.16,25.33,0.556,0.48,227.9,27.65,2.85,0,7.963,-0.003926269,-0.005568594,2.5E-007
"2017-10-08 02:10:00",18660,"CKVY",12.7,29.68,29.88,30.23,29.24,85,87.8,85,0.472,26.2,26.86,25.57,1.326,0.94,287,15.53,3.726,0,7.963,-0.003926269,-0.005568594,2.5E-007
"2017-10-08 02:15:00",18661,"CKVY",12.69,29.99,29.84,30.11,29.61,85.9,86.5,85,0.484,26.08,26.51,25.69,1.98,1.655,325.3,8.08,3.726,0,7.963,-0.003709752,-0.005131207,2.5E-007
"2017-10-08 02:20:00",18662,"CKVY",12.69,31.6,30.4,31.6,29.24,84.9,87.9,84.4,0.51,26.78,27.72,25.17,2.378,2.285,331.4,6.256,3.288,0,7.963,-0.003709752,-0.005131207,2.5E-007
"2017-10-08 02:25:00",18663,"CKVY",12.69,29.25,30.4,31.72,29.25,85.5,87.3,79.38,0.467,26.02,27.65,24.43,1.875,2.146,62.3,72.91,3.069,0,7.963,-0.003709752,-0.005131207,2.5E-007
"2017-10-08 02:30:00",18664,"CKVY",12.69,27.64,27.69,29.25,27.15,92.5,92.7,84.8,0.473,24.86,25.98,24.05,2.326,2.106,135.2,9.19,4.822,0,7.964,-0.002567828,-0.003173053,2.5E-007
"2017-10-08 02:35:00",18665,"CKVY",12.68,27.03,27.16,27.71,26.78,92.9,92.9,91.1,0.463,25.07,25.81,24.63,2.299,2.287,157.2,4.045,2.85,0,7.964,-0.002567828,-0.003173053,2.5E-007
"2017-10-08 02:40:00",18666,"CKVY",12.68,27.15,27.39,27.77,27.03,92.6,94.3,92.4,0.464,25.75,26.31,25.24,2.878,2.62,158.8,7.769,3.726,0,7.964,-0.002567828,-0.003173053,2.5E-007
"2017-10-08 02:45:00",18667,"CKVY",12.67,28.26,27.76,28.26,27.15,91.8,93.2,91.6,0.482,25.87,26.22,25.29,2.938,2.856,160.3,11.74,5.699,0,7.964,-0.002537551,-0.00309931,2.5E-007
"2017-10-08 02:50:00",18668,"CKVY",12.67,28.27,28.26,28.39,28.14,90.4,92,90.4,0.475,26.04,26.28,25.7,3.354,3.18,179.1,7.887,4.384,0,7.963,-0.002537551,-0.00309931,2.5E-007
"2017-10-08 02:55:00",18669,"CKVY",12.67,27.83,28.16,28.33,27.77,89.7,90.5,89.3,0.462,25.52,25.88,25.1,3.082,3.234,150.2,18.24,4.165,0,7.964,-0.002537551,-0.00309931,2.5E-007
"2017-10-08 03:00:00",18670,"CKVY",12.66,27.83,27.79,27.96,27.65,91.6,91.6,89.7,0.472,25.39,25.76,25.13,2.321,2.747,101.5,34.1,2.192,0,7.964,-0.002187334,-0.002577418,2.5E-007
"2017-10-08 03:05:00",18671,"CKVY",12.65,27.77,27.81,27.96,27.58,91.4,91.7,91.2,0.47,25.65,25.81,25.45,1.904,2.108,60.79,8.28,3.069,0,7.964,-0.002187334,-0.002577418,2.5E-007
"2017-10-08 03:10:00",18672,"CKVY",12.65,28.51,28.15,28.57,27.71,91.4,91.7,91.2,0.484,25.99,26.37,25.53,1.913,1.86,47.35,13.11,3.288,0,7.964,-0.002187334,-0.002577418,2.5E-007
"2017-10-08 03:15:00",18673,"CKVY",12.64,29.01,28.74,29.07,28.39,90,91.5,90,0.487,26.4,26.59,26.17,1.632,1.8,33.93,13.38,2.192,0,7.964,-0.002947743,-0.003764477,2.5E-007
"2017-10-08 03:20:00",18674,"CKVY",12.64,29.5,29.18,29.5,28.88,88.9,90,88.4,0.491,26.38,26.65,26.09,1.494,1.488,358.6,12.49,2.85,0,7.964,-0.002947743,-0.003764477,2.5E-007
"2017-10-08 03:25:00",18675,"CKVY",12.64,29.93,29.7,30,29.44,86.2,88.9,86.2,0.484,26.4,26.7,26.22,1.542,1.551,13.75,5.746,3.288,0,7.964,-0.002947743,-0.003764477,2.5E-007
"2017-10-08 03:30:00",18676,"CKVY",12.63,28.76,29.5,30.06,28.7,87.8,87.8,85,0.47,25.92,26.45,25.33,1.776,1.526,129.3,79.74,3.507,0,7.964,-0.003208193,-0.004218521,2.5E-007
"2017-10-08 03:35:00",18677,"CKVY",12.63,28.27,28.26,28.76,27.89,92,92,87.8,0.483,25.6,26.25,25.15,2.22,2.11,176.8,14.03,3.726,0,7.963,-0.003208193,-0.004218521,2.5E-007
"2017-10-08 03:40:00",18678,"CKVY",12.62,26.72,27.4,28.27,26.72,92.5,92.5,90.1,0.456,25.23,26.26,24.68,2.19,2.121,230.4,9.67,3.288,0,7.964,-0.003208193,-0.004218521,2.5E-007
"2017-10-08 03:45:00",18679,"CKVY",12.62,26.41,26.45,26.78,26.29,93.9,94,92.5,0.456,24.74,25.03,24.44,2.347,2.394,224.4,7.965,3.069,0,7.964,-0.002692451,-0.003360673,2.5E-007
"2017-10-08 03:50:00",18680,"CKVY",12.6,26.29,26.29,26.53,26.04,94,94.1,93.4,0.454,24.75,25.05,24.4,1.63,1.953,323.1,53.53,1.754,0,7.964,-0.002692451,-0.003360673,2.5E-007
"2017-10-08 03:55:00",18681,"CKVY",12.61,27.4,26.59,27.46,26.04,95,95,93.9,0.481,25.16,26.2,24.52,1.372,1.586,12.07,10.07,2.411,0,7.964,-0.002692451,-0.003360673,2.5E-007
"2017-10-08 04:00:00",18682,"CKVY",12.6,28.88,28.16,28.95,27.4,92.1,95,92.1,0.495,26.66,26.99,26.14,1.357,1.327,350.5,11.89,2.63,0,7.964,-0.003195462,-0.004194515,2.5E-007
"2017-10-08 04:05:00",18683,"CKVY",12.6,28.39,28.51,28.88,28.27,91.2,92.1,90.6,0.481,26.2,26.88,25.88,1.697,1.542,20.71,20.12,2.63,0,7.965,-0.003195462,-0.004194515,2.5E-007
"2017-10-08 04:10:00",18684,"CKVY",12.59,29.13,28.65,29.19,28.27,89.8,91.6,89.8,0.488,26.38,26.77,26.02,1.279,1.461,235.7,34.13,1.096,0,7.965,-0.003195462,-0.004194515,2.5E-007
"2017-10-08 04:15:00",18685,"CKVY",12.59,28.51,28.79,29.19,28.45,90.5,90.5,89.4,0.48,26.18,26.59,25.8,0.917,1.086,251.9,71.98,3.069,0,7.965,-0.003406754,-0.004564505,2.5E-007
"2017-10-08 04:20:00",18686,"CKVY",12.58,28.64,28.52,28.76,28.27,90.7,91.3,90.5,0.483,26.2,26.43,25.91,0.643,0.751,1.436,69.2,2.63,0,7.964,-0.003406754,-0.004564505,2.5E-007
"2017-10-08 04:25:00",18687,"CKVY",12.58,28.88,28.68,29.01,28.51,90.8,91,90.5,0.489,26.31,26.67,26.09,0.787,0.752,352,47.31,2.192,0,7.965,-0.003406754,-0.004564505,2.5E-007
"2017-10-08 04:30:00",18688,"CKVY",12.59,29.32,29.28,29.69,28.88,87.2,90.8,87.2,0.478,26.48,26.67,25.94,0.914,0.802,218.3,22.36,2.192,0,7.965,-0.004015399,-0.005735682,2.5E-007
"2017-10-08 04:35:00",18689,"CKVY",12.58,28.51,28.69,29.25,28.51,91.4,91.4,87.1,0.484,25.93,26.36,25.54,1.39,1.072,193.1,23.06,5.042,0,7.965,-0.004015399,-0.005735682,2.5E-007
"2017-10-08 04:40:00",18690,"CKVY",12.58,29.01,28.58,29.13,28.33,92.6,93.1,91.4,0.501,26.74,27.28,26.31,2.582,1.927,181.6,7.54,5.918,0,7.965,-0.004015399,-0.005735682,2.5E-007
"2017-10-08 04:45:00",18691,"CKVY",12.57,28.88,29.01,29.25,28.76,91.6,92.6,91.1,0.493,26.86,27.27,26.57,3.748,3.265,161.8,14.56,6.795,0,7.964,-0.002866369,-0.003618401,2.5E-007
"2017-10-08 04:50:00",18692,"CKVY",12.57,28.57,28.77,28.88,28.57,92,92.1,91.4,0.489,26.68,26.89,26.46,3.743,3.761,127.9,17.12,5.042,0,7.965,-0.002866369,-0.003618401,2.5E-007
"2017-10-08 04:55:00",18693,"CKVY",12.57,28.08,28.36,28.7,28.02,92.6,93,91.9,0.482,26.48,26.74,26.13,3.37,3.647,86.7,10.88,5.042,0,7.965,-0.002866369,-0.003618401,2.5E-007
"2017-10-08 05:00:00",18694,"CKVY",12.57,28.39,28.28,28.45,28.02,92.6,93.2,92.5,0.488,26.47,26.73,26.13,3.423,3.266,118.2,7.575,6.357,0,7.964,-0.002103324,-0.002435051,2.5E-007
"2017-10-08 05:05:00",18695,"CKVY",12.57,28.14,28.34,28.51,28.14,92.3,92.6,92.1,0.482,26.41,26.63,26.19,3.94,3.836,125.9,8.18,6.795,0,7.965,-0.002103324,-0.002435051,2.5E-007
"2017-10-08 05:10:00",18696,"CKVY",12.57,28.02,28.19,28.33,27.96,92,92.6,91.9,0.478,26.27,26.43,25.94,4.19,4.034,108.1,7.839,5.48,0,7.964,-0.002103324,-0.002435051,2.5E-007
"2017-10-08 05:15:00",18697,"CKVY",12.57,28.27,28.03,28.27,27.77,92.3,92.6,91.9,0.484,26.07,26.38,25.76,3.47,3.884,105.8,11.38,3.507,0,7.964,-0.001932309,-0.002195799,2.5E-007
"2017-10-08 05:20:00",18698,"CKVY",12.56,28.27,28.43,28.64,28.14,90.9,92.3,90.7,0.477,26.23,26.44,25.87,3.443,3.272,117.3,7.48,6.138,0,7.965,-0.001932309,-0.002195799,2.5E-007
"2017-10-08 05:25:00",18699,"CKVY",12.56,28.02,28.2,28.33,28.02,90.9,91,90.7,0.472,25.88,26.03,25.66,3.496,3.499,121.4,8.64,5.699,0,7.964,-0.001932309,-0.002195799,2.5E-007
"2017-10-08 05:30:00",18700,"CKVY",12.56,29.01,28.51,29.01,27.89,91,91.9,90.7,0.492,26.3,26.74,25.67,3.767,3.663,103.5,8.49,4.822,0,7.965,-0.002041455,-0.002356894,2.5E-007
"2017-10-08 05:35:00",18701,"CKVY",12.55,30.68,30,30.74,28.95,87.9,91.2,87.8,0.509,27.35,27.64,26.66,3.627,3.873,109,10.22,5.48,0,7.964,-0.002041455,-0.002356894,2.5E-007
"2017-10-08 05:40:00",18702,"CKVY",12.56,30.24,30.67,31.05,30.12,88.2,88.2,86.8,0.502,27.43,27.84,26.83,2.949,3.275,164.6,65.98,3.507,0,7.964,-0.002041455,-0.002356894,2.5E-007
"2017-10-08 05:45:00",18703,"CKVY",12.56,30.25,30.32,30.5,30.12,87.6,88.5,87.3,0.499,27.16,27.39,26.9,2.294,2.527,168.1,21.44,2.85,0,7.964,-0.002059617,-0.002382417,2.5E-007
"2017-10-08 05:50:00",18704,"CKVY",12.55,29.44,29.98,30.25,29.44,89.6,89.6,87.6,0.493,26.95,27.1,26.75,1.915,2.016,218.7,17.58,3.288,0,7.965,-0.002059617,-0.002382417,2.5E-007
"2017-10-08 05:55:00",18705,"CKVY",12.55,29.63,29.55,29.75,29.38,90.4,90.4,89.7,0.501,26.98,27.27,26.76,1.298,1.559,145,40.86,1.534,0,7.965,-0.002059617,-0.002382417,2.5E-007
"2017-10-08 06:00:00",18706,"CKVY",12.55,28.76,29.22,29.75,28.76,91.8,91.8,90.3,0.491,26.87,27.33,26.51,1.399,1.413,255.8,26.81,2.85,0,7.964,-0.003180963,-0.004147092,2.5E-007
"2017-10-08 06:05:00",18707,"CKVY",12.55,29.01,28.94,29.13,28.7,92.8,92.8,91.8,0.502,26.99,27.32,26.65,0.89,1.141,136.6,79.13,3.069,0,7.964,-0.003180963,-0.004147092,2.5E-007
"2017-10-08 06:10:00",18708,"CKVY",12.55,29.38,29.3,29.5,29.01,93,93.7,92.8,0.511,27.6,27.89,27.25,1.589,1.249,0.04,46.03,3.726,0,7.965,-0.003180963,-0.004147092,2.5E-007
"2017-10-08 06:15:00",18709,"CKVY",12.55,30.62,29.93,30.62,29.32,92,93,92,0.531,28.08,28.66,27.55,1.622,1.733,64.83,36.79,3.946,0.01514514,7.964,-0.003536724,-0.004755588,2.205159E-005
"2017-10-08 06:20:00",18710,"CKVY",12.55,31.91,31.43,31.98,30.55,88.6,92,88.6,0.539,28.85,29.08,28.52,1.744,1.731,68.88,60.12,2.63,0.1044886,7.964,-0.003536724,-0.004755588,2.205159E-005
"2017-10-08 06:25:00",18711,"CKVY",12.55,32.41,32.39,32.84,31.79,86.8,88.7,86.1,0.539,28.99,29.28,28.74,1.48,1.523,120,73.48,3.726,0.2384593,7.965,-0.003536724,-0.004755588,2.205159E-005
"2017-10-08 06:30:00",18712,"CKVY",12.55,31.73,32.35,32.59,31.73,88.6,88.8,86.8,0.535,29.11,29.36,28.75,1.756,1.477,284.8,16.81,4.822,0.4460813,7.965,-0.003356969,-0.004417593,0.003079692
"2017-10-08 06:35:00",18713,"CKVY",12.54,30.74,31.01,31.79,30.61,92.3,92.3,88.6,0.536,28.58,28.82,28.28,2.535,2.153,306.3,10.76,6.138,0.7079568,7.964,-0.003356969,-0.004417593,0.003079692
"2017-10-08 06:40:00",18714,"CKVY",12.55,30.8,30.76,30.92,30.61,91.1,92.4,91,0.53,28.63,28.9,28.43,3.121,2.9,295.9,10.71,3.946,1.009609,7.964,-0.003356969,-0.004417593,0.003079692
"2017-10-08 06:45:00",18715,"CKVY",12.55,31.05,30.87,31.05,30.74,91.1,91.7,91,0.535,28.68,28.87,28.43,3.02,3.103,326.3,19.7,3.288,1.433369,7.964,0.001225518,0.001958743,0.01125817
"2017-10-08 06:50:00",18716,"CKVY",12.55,31.36,31.34,31.54,30.99,88.5,91.1,88.4,0.526,28.67,28.97,28.31,2.876,2.893,317.2,15.3,4.165,1.982395,7.965,0.001225518,0.001958743,0.01125817
"2017-10-08 06:55:00",18717,"CKVY",12.55,31.48,31.45,31.6,31.3,90.1,90.1,88.2,0.539,28.6,29.05,28.28,2.479,2.728,307.5,10.76,3.288,3.110527,7.965,0.001225518,0.001958743,0.01125817
"2017-10-08 07:00:00",18718,"CKVY",12.55,31.54,31.55,31.73,31.42,89.6,90.2,89.3,0.537,28.9,29.13,28.66,2.184,2.335,299.2,13.82,2.63,5.030035,7.966,0.001874848,0.002771646,0.02706453
"2017-10-08 07:05:00",18719,"CKVY",12.55,31.73,31.66,31.85,31.48,89.9,90,89.5,0.543,28.97,29.24,28.75,1.537,1.926,294.6,28.47,3.288,8.208948,7.965,0.001874848,0.002771646,0.02706453
"2017-10-08 07:10:00",18720,"CKVY",12.55,32.22,31.85,32.22,31.6,88,91,87.9,0.543,29.17,29.52,28.8,1.17,1.281,168.7,19.91,1.973,11.50651,7.965,0.001874848,0.002771646,0.02706453
"2017-10-08 07:15:00",18721,"CKVY",12.57,32.35,32.25,32.41,32.1,89.4,89.4,87.8,0.554,29.15,29.62,28.9,1.189,1.195,156,8.57,2.63,15.27954,7.965,0.002409051,0.003042282,0.05760664
"2017-10-08 07:20:00",18722,"CKVY",12.57,32.72,32.43,32.72,32.22,90.8,90.8,89.2,0.571,29.75,30.34,29.44,1.106,1.059,113.4,19.92,1.754,17.84546,7.965,0.002409051,0.003042282,0.05760664
"2017-10-08 07:25:00",18723,"CKVY",12.57,33.15,32.79,33.21,32.59,88.4,91.7,88.4,0.566,30.44,30.66,30.06,1.045,1.061,91.9,8.07,1.973,18.78576,7.966,0.002409051,0.003042282,0.05760664
"2017-10-08 07:30:00",18724,"CKVY",12.58,34.26,33.81,34.32,33.09,83.6,88.5,83.6,0.559,29.81,30.14,29.59,0.967,0.953,54.84,15.82,2.411,18.66786,7.965,0.002757491,0.003307684,0.09662175
"2017-10-08 07:35:00",18725,"CKVY",12.57,35.19,34.63,35.19,34.2,81.6,84.3,81.3,0.566,30.04,30.31,29.78,1.167,1.107,30.78,23.05,2.192,18.93796,7.964,0.002757491,0.003307684,0.09662175
"2017-10-08 07:40:00",18726,"CKVY",12.57,38.96,37.23,39.02,35.07,62.66,82,62.66,0.505,28.53,30.27,27.19,2.643,1.818,325.9,13.69,8.77,19.93045,7.964,0.002757491,0.003307684,0.09662175
"2017-10-08 07:45:00",18727,"CKVY",12.57,38.4,38.72,39.08,38.4,67.22,67.43,62.31,0.53,27.79,28.63,27.17,3.594,3.179,351.4,13.68,7.014,19.73802,7.965,0.005018964,0.007193227,0.1387176
"2017-10-08 07:50:00",18728,"CKVY",12.57,38.46,38.47,38.65,38.22,64.92,67.53,63.92,0.513,27.99,28.59,27.25,3.955,3.825,4.777,11.88,4.165,19.9402,7.966,0.005018964,0.007193227,0.1387176
"2017-10-08 07:55:00",18729,"CKVY",12.58,38.95,38.81,39.08,38.4,63.03,64.78,61.45,0.507,27.22,27.64,26.78,2.667,3.429,23.95,14.05,1.973,20.48097,7.965,0.005018964,0.007193227,0.1387176
"2017-10-08 08:00:00",18730,"CKVY",12.57,39.01,38.96,39.14,38.83,64.16,64.16,61.69,0.518,27.33,27.94,26.87,1.786,2.207,4.572,7.99,1.973,22.02552,7.964,0.008117121,0.01233861,0.181987
"2017-10-08 08:05:00",18731,"CKVY",12.59,38.89,38.86,39.01,38.7,64.4,65.36,62.65,0.517,27.8,28.27,27.24,1.391,1.54,53.84,20.37,1.754,24.53012,7.965,0.008117121,0.01233861,0.181987
"2017-10-08 08:10:00",18732,"CKVY",12.59,39.38,38.92,39.38,38.64,60.45,66.29,59.83,0.495,27.84,28.59,26.48,1.784,1.587,54.42,10.73,4.822,26.44401,7.965,0.008117121,0.01233861,0.181987
"2017-10-08 08:15:00",18733,"CKVY",12.59,39.2,39.62,40.25,39.13,65.16,65.88,57.39,0.53,27.55,28.88,26.06,2.036,1.86,263.2,28.8,8.55,26.77845,7.965,0.006384142,0.008925208,0.2248501
"2017-10-08 08:20:00",18734,"CKVY",12.59,39.01,39.39,39.63,39.01,68.83,68.9,61.24,0.555,28.14,29.8,27.04,2.501,2.184,246.3,29.51,5.261,25.27359,7.965,0.006384142,0.008925208,0.2248501
"2017-10-08 08:25:00",18735,"CKVY",12.59,38.27,38.16,39.01,37.71,67.04,73.16,67.04,0.525,29.37,30.02,28.21,3.184,2.879,261,7.996,5.918,25.29874,7.966,0.006384142,0.008925208,0.2248501
"2017-10-08 08:30:00",18736,"CKVY",12.59,38.64,38.47,38.76,38.15,66.7,68.62,63.88,0.53,28.2,28.93,27.36,3.431,3.405,295.8,18.69,4.603,26.7589,7.966,0.007759775,0.01133193,0.2667343
"2017-10-08 08:35:00",18737,"CKVY",12.6,38.7,38.57,38.83,38.33,63.82,67.94,63.61,0.509,28.32,28.91,27.2,3.376,3.432,251.3,27.67,6.138,28.91437,7.965,0.007759775,0.01133193,0.2667343
"2017-10-08 08:40:00",18738,"CKVY",12.61,39.32,39.45,39.88,38.64,59.35,63.99,55.92,0.485,26.05,27.69,25.21,4.035,3.729,270.9,15.01,11.18,31.08019,7.966,0.007759775,0.01133193,0.2667343
"2017-10-08 08:45:00",18739,"CKVY",12.62,39.57,39.38,39.69,39.13,51.45,61,51.45,0.424,25.75,26.93,23.15,5.303,4.49,277.2,10.55,12.71,35.73869,7.966,0.01126023,0.01678214,0.3086631
"2017-10-08 08:50:00",18740,"CKVY",12.64,39.38,39.6,40,39.32,50.7,52.34,48.05,0.415,22.76,23.56,21.63,7.83,6.613,271.8,10.04,14.69,40.05037,7.965,0.01126023,0.01678214,0.3086631
"2017-10-08 08:55:00",18741,"CKVY",12.65,39.51,39.39,39.63,39.13,48.22,52.48,48.22,0.397,22.43,23.33,21.46,9.54,8.59,284.4,9.38,17.54,45.69429,7.965,0.01126023,0.01678214,0.3086631
"2017-10-08 09:00:00",18742,"CKVY",12.68,39.13,39.39,39.63,39.07,51.42,51.86,48.15,0.417,22.09,23.05,21.56,10.41,10.17,288.6,8.57,13.81,50.51856,7.966,0.02143819,0.03399692,0.3504679
"2017-10-08 09:05:00",18743,"CKVY",12.7,39,39.1,39.31,38.82,52.3,53.48,49.83,0.422,22.74,23.56,22.03,9.7,10.07,281.4,9.88,11.4,55.42104,7.966,0.02143819,0.03399692,0.3504679
"2017-10-08 09:10:00",18744,"CKVY",12.74,39.37,39.2,39.43,38.88,49.62,52.41,48.28,0.406,22.12,23.11,21.35,9.49,9.46,281.8,10.65,19.29,59.31006,7.967,0.02143819,0.03399692,0.3504679
"2017-10-08 09:15:00",18745,"CKVY",12.76,39.06,39.1,39.43,38.75,49.93,53.71,47.73,0.404,22.38,23.53,21.09,10.67,10.08,290.7,11.35,21.04,64.88618,7.967,0.0239567,0.03765851,0.3884533
"2017-10-08 09:20:00",18746,"CKVY",12.77,38.87,38.89,39.24,38.56,50.72,54.6,49.83,0.407,22.7,23.92,21.9,12.06,11.24,296.7,9.5,19.29,68.77301,7.967,0.0239567,0.03765851,0.3884533
"2017-10-08 09:25:00",18747,"CKVY",12.82,38.56,38.71,38.94,38.5,54.26,54.4,50.1,0.43,22.88,23.63,21.78,12.23,12.48,295.1,9.26,17.54,72.67088,7.968,0.0239567,0.03765851,0.3884533
"2017-10-08 09:30:00",18748,"CKVY",12.84,38.75,38.72,38.87,38.5,54.36,54.74,52.2,0.434,23.11,23.79,22.67,11.36,11.78,302.1,11.49,15.56,75.89542,7.969,0.02568536,0.04036994,0.4240463
"2017-10-08 09:35:00",18749,"CKVY",12.85,38.44,38.68,38.87,38.38,54.81,54.81,51.51,0.432,23.08,23.71,22.42,11.22,11.49,301.2,9.88,17.97,77.32788,7.969,0.02568536,0.04036994,0.4240463
"2017-10-08 09:40:00",18750,"CKVY",12.89,38.63,38.54,38.75,38.38,51.17,55.91,50.62,0.407,22.94,24.14,21.89,11.02,10.88,308,11.96,16.88,79.45145,7.971,0.02568536,0.04036994,0.4240463
"2017-10-08 09:45:00",18751,"CKVY",12.92,38.32,38.47,38.75,38.26,49.59,54.5,49.11,0.389,22.22,23.61,20.83,10.91,10.84,313.7,11.56,17.76,79.43629,7.969,0.02516335,0.03917824,0.4576407
"2017-10-08 09:50:00",18752,"CKVY",12.96,38.38,38.32,38.44,38.19,48.42,49.42,47.49,0.381,20.55,21.08,20.12,11.27,11,317.6,9.71,17.54,85.40957,7.971,0.02516335,0.03917824,0.4576407
"2017-10-08 09:55:00",18753,"CKVY",12.98,38.26,38.28,38.44,38.13,50.21,51.03,48.39,0.393,21.16,21.78,20.57,11.26,11.46,308.1,11.6,18.85,90.45304,7.971,0.02516335,0.03917824,0.4576407
"2017-10-08 10:00:00",18754,"CKVY",13.02,38.31,38.35,38.44,38.25,48.49,51.72,48.38,0.381,21.33,22.17,20.48,11.37,11.34,301.8,10.63,15.12,97.3377,7.97,0.02806507,0.04317534,0.4897156
"2017-10-08 10:05:00",18755,"CKVY",13.05,38.56,38.36,38.56,38.19,48.69,51.3,47.94,0.386,21.23,21.98,20.24,10.45,10.9,303.7,14.49,15.56,99.41936,7.971,0.02806507,0.04317534,0.4897156
"2017-10-08 10:10:00",18756,"CKVY",13.08,38.62,38.5,38.62,38.37,50.2,50.41,48.21,0.399,21.06,21.78,20.54,10.08,10.29,303.6,14.49,16.22,101.9891,7.971,0.02806507,0.04317534,0.4897156
"2017-10-08 10:15:00",18757,"CKVY",13.1,38.61,38.6,38.74,38.49,46.97,50.13,45.8,0.373,20.24,21.6,19.43,10.69,10.45,292.7,11.45,19.07,103.5926,7.972,0.02814549,0.04293574,0.5181256
"2017-10-08 10:20:00",18758,"CKVY",13.12,38.61,38.59,38.74,38.37,48.34,49.27,46.9,0.384,20.62,21.28,19.97,10.59,10.66,289.7,10.13,14.91,105.1778,7.972,0.02814549,0.04293574,0.5181256
"2017-10-08 10:25:00",18759,"CKVY",13.17,38.86,38.73,38.86,38.61,47.07,48.89,44.39,0.378,20.03,21.2,18.81,11.45,10.9,283.8,10.45,19.73,107.4753,7.972,0.02814549,0.04293574,0.5181256
"2017-10-08 10:30:00",18760,"CKVY",13.22,38.86,38.86,38.98,38.61,43.61,48.21,43.54,0.35,19.89,20.95,18.49,11.25,11.21,275.6,11.01,19.51,114.3265,7.973,0.03075597,0.0465442,0.5439951
"2017-10-08 10:35:00",18761,"CKVY",13.26,39.11,38.95,39.23,38.67,46.15,47.14,43.47,0.374,19.39,20.77,18.47,11.78,11.63,280.7,9.77,16.44,128.6731,7.973,0.03075597,0.0465442,0.5439951
"2017-10-08 10:40:00",18762,"CKVY",13.31,39.35,39.14,39.35,38.98,45.25,46.28,43.78,0.37,19.57,20.45,18.9,11.15,11.46,281.8,10.84,15.34,142.8709,7.972,0.03075597,0.0465442,0.5439951
"2017-10-08 10:45:00",18763,"CKVY",13.36,39.17,39.19,39.35,39.05,45.25,46.56,43.47,0.367,19.82,20.53,18.77,10.84,11.09,285.2,10.69,17.32,150.8339,7.972,0.03500587,0.05205326,0.5668183
"2017-10-08 10:50:00",18764,"CKVY",13.46,39.35,39.22,39.42,38.98,45.32,45.94,44.91,0.371,19.86,20.24,19.52,10.65,10.65,282.4,10.84,16.44,161.7355,7.973,0.03500587,0.05205326,0.5668183
"2017-10-08 10:55:00",18765,"CKVY",13.51,39.54,39.62,39.91,39.29,43.91,47.69,43.71,0.362,20.41,21.61,19.11,10.09,10.33,277.4,15.1,14.25,177.3537,7.973,0.03500587,0.05205326,0.5668183
"2017-10-08 11:00:00",18766,"CKVY",13.54,39.66,39.46,39.73,39.23,45.29,46.63,43.54,0.375,19.67,20.85,19.07,9.79,10.01,272.9,10.6,15.12,190.4863,7.973,0.0373957,0.05375034,0.5858401
"2017-10-08 11:05:00",18767,"CKVY",13.56,39.97,39.55,39.97,39.29,45.32,45.77,43.23,0.38,19.65,20.64,18.79,9.06,9.45,270.9,10.1,13.81,196.5803,7.972,0.0373957,0.05375034,0.5858401
"2017-10-08 11:10:00",18768,"CKVY",13.58,39.78,39.75,40.03,39.48,44.87,45.7,43.74,0.373,19.98,20.61,19.39,9.49,9.27,274.2,10.59,14.47,200.6202,7.973,0.0373957,0.05375034,0.5858401
"2017-10-08 11:15:00",18769,"CKVY",13.6,39.72,39.6,39.9,39.29,44.01,46.14,43.81,0.365,19.84,20.83,19.27,9.67,9.57,268.7,11.24,14.69,207.5396,7.972,0.03818082,0.05398872,0.6019999
"2017-10-08 11:20:00",18770,"CKVY",13.68,39.78,39.76,40.03,39.53,44.49,45.21,43.36,0.37,19.76,20.5,19.16,10.29,9.94,272.3,12.1,14.91,214.0619,7.972,0.03818082,0.05398872,0.6019999
"2017-10-08 11:25:00",18771,"CKVY",13.74,39.84,39.85,40.27,39.59,45.11,46.76,43.19,0.376,20.01,21.45,19.23,9.82,10.19,278,9.54,13.81,218.375,7.973,0.03818082,0.05398872,0.6019999
"2017-10-08 11:30:00",18772,"CKVY",13.73,39.96,40.04,40.21,39.84,44.77,45.69,43.53,0.375,20.18,20.82,19.56,9.49,9.51,275.6,13.74,15.34,220.8694,7.973,0.03948415,0.0559152,0.6146061
"2017-10-08 11:35:00",18773,"CKVY",13.66,39.46,39.64,40.08,39.34,44.28,45.14,42.71,0.364,19.41,20.48,18.69,9.24,9.39,283.7,17.43,16,209.0153,7.973,0.03948415,0.0559152,0.6146061
"2017-10-08 11:40:00",18774,"CKVY",13.56,39.22,39.45,39.71,39.09,44.56,44.9,44.11,0.362,19.61,20.07,19.18,9.97,9.54,278,10.22,15.34,184.3359,7.973,0.03948415,0.0559152,0.6146061
"2017-10-08 11:45:00",18775,"CKVY",13.52,39.46,39.26,39.59,39.09,44.35,45.97,43.87,0.364,19.59,20.25,18.98,10.03,10.27,280.4,14.18,15.56,155.3753,7.973,0.03333079,0.04914667,0.6242599
"2017-10-08 11:50:00",18776,"CKVY",13.6,39.71,39.47,39.77,39.22,44.9,46.48,44.08,0.372,19.96,20.67,19.24,9.65,9.88,279.3,18.3,16,147.0121,7.973,0.03333079,0.04914667,0.6242599
"2017-10-08 11:55:00",18777,"CKVY",13.94,39.83,39.76,40.02,39.52,45.31,45.55,43.29,0.378,19.9,20.57,19.11,8.94,9.3,258,10.06,13.37,158.3035,7.973,0.03333079,0.04914667,0.6242599
"2017-10-08 12:00:00",18778,"CKVY",13.84,41.56,40.72,41.81,39.71,43.18,47.03,43.18,0.385,20.95,22.63,19.9,8.24,8.55,249.1,13.57,13.59,199.8986,7.973,0.03980751,0.055589,0.6296133
"2017-10-08 12:05:00",18779,"CKVY",13.76,42.05,41.47,42.3,40.57,44.25,46.65,41.67,0.402,21.33,22.88,19.42,7.524,7.713,263.3,15.81,10.96,256.4261,7.973,0.03980751,0.055589,0.6296133
"2017-10-08 12:10:00",18780,"CKVY",13.72,40.63,41.62,42.55,40.44,46.51,46.85,43.32,0.4,21.73,22.89,20.71,8.01,7.618,258.1,11.43,16,302.0964,7.973,0.03980751,0.055589,0.6296133
"2017-10-08 12:15:00",18781,"CKVY",13.71,40.26,40.3,40.69,39.95,49.12,50.08,45.55,0.416,21.78,23.05,20.84,8.83,8.45,258,10.41,14.91,297.1662,7.974,0.04377301,0.05865281,0.6310287
"2017-10-08 12:20:00",18782,"CKVY",13.68,41.92,40.75,41.98,40.07,47.13,49.08,45.75,0.426,22.19,23.41,21.02,9.45,9.23,266,14.24,15.56,288.7509,7.973,0.04377301,0.05865281,0.6310287
"2017-10-08 12:25:00",18783,"CKVY",13.66,43.16,42.69,43.16,41.98,48.64,49.01,44.72,0.461,23.63,25.2,22.44,10.19,10,289.7,20.07,21.04,344.1436,7.973,0.04377301,0.05865281,0.6310287
"2017-10-08 12:30:00",18784,"CKVY",13.64,41.37,41.43,43.22,40.44,50.52,52.17,46.78,0.447,24.14,25.02,23.39,11.53,10.83,300.7,9.41,20.82,401.1585,7.972,0.05583473,0.07303485,0.6286515
"2017-10-08 12:35:00",18785,"CKVY",13.64,40.69,40.86,41.68,40.32,52.17,52.41,49.29,0.449,23.88,24.78,23.17,12.9,12.19,293.8,14.3,19.07,427.024,7.973,0.05583473,0.07303485,0.6286515
"2017-10-08 12:40:00",18786,"CKVY",13.63,40.32,40.65,41.06,40.19,53.68,54.4,51.97,0.456,24.9,25.3,24.5,13.85,13.35,295.3,11.21,21.04,386.5403,7.973,0.05583473,0.07303485,0.6286515
"2017-10-08 12:45:00",18787,"CKVY",13.64,39.64,39.62,40.25,39.2,56.98,57.97,53.68,0.471,25.18,26.09,24.63,14.14,14.08,298.2,10.8,23.89,333.8193,7.974,0.04367721,0.06068081,0.6230985
"2017-10-08 12:50:00",18788,"CKVY",13.63,40.32,39.67,40.32,39.14,57.08,57.94,55.67,0.485,25.66,26.39,24.72,14.56,14.29,294,10.31,23.67,285.18,7.972,0.04367721,0.06068081,0.6230985
"2017-10-08 12:55:00",18789,"CKVY",13.63,40.32,39.88,40.32,39.39,59.34,60.13,56.56,0.504,26.56,27.37,25.94,14.6,14.75,302.1,12.67,26.52,308.7194,7.972,0.04367721,0.06068081,0.6230985
"2017-10-08 13:00:00",18790,"CKVY",13.63,42.05,41.17,42.48,39.95,57.56,60.13,55.5,0.523,27.58,28.87,26.63,14.61,14.43,304.3,12.57,23.67,402.3113,7.973,0.05277706,0.06944259,0.6135875
"2017-10-08 13:05:00",18791,"CKVY",13.62,42.48,42.28,43.16,41.61,57.39,59.24,56.7,0.53,28.44,29.57,27.65,15.51,15.16,293,11.86,23.67,542.0314,7.973,0.05277706,0.06944259,0.6135875
"2017-10-08 13:10:00",18792,"CKVY",13.62,42.11,42.24,42.79,41.8,55.67,58.35,55.6,0.507,28.2,28.99,27.41,15.61,15.34,297.2,13.66,22.14,609.2303,7.973,0.05277706,0.06944259,0.6135875
"2017-10-08 13:15:00",18793,"CKVY",13.62,42.66,41.66,42.79,41.18,57.35,59.1,55.81,0.533,27.87,29,27.07,15.66,15.8,285.8,12.34,23.24,641.6519,7.972,0.06547164,0.0841359,0.6009972
"2017-10-08 13:20:00",18794,"CKVY",13.62,42.05,42.04,42.91,41.37,56.87,57.32,53.85,0.516,27.41,28.67,26.35,14.75,15.18,294.9,12.64,22.8,635.7018,7.972,0.06547164,0.0841359,0.6009972
"2017-10-08 13:25:00",18795,"CKVY",13.62,42.91,42.41,43.03,41.43,55.6,57.22,54.06,0.522,27.62,28.48,26.27,14.03,14.43,296.2,10.69,21.7,633.3461,7.971,0.06547164,0.0841359,0.6009972
"2017-10-08 13:30:00",18796,"CKVY",13.63,43.53,42.82,43.53,42.05,53.03,56.36,52.48,0.51,27.25,28.75,26.24,13.4,13.58,299.2,14.37,20.17,631.2949,7.972,0.06672698,0.08589153,0.586973
"2017-10-08 13:35:00",18797,"CKVY",13.63,43.03,43.32,44.15,42.54,44.34,54.64,44.34,0.418,26.36,28.4,22.8,13.2,13.25,295.2,13.81,22.14,627.1992,7.971,0.06672698,0.08589153,0.586973
"2017-10-08 13:40:00",18798,"CKVY",13.63,42.72,42.94,43.52,42.47,47.09,48.26,44.28,0.439,23.66,24.9,22.69,13.78,13.6,304.5,14.58,23.45,621.9476,7.971,0.06672698,0.08589153,0.586973
"2017-10-08 13:45:00",18799,"CKVY",13.63,43.21,43.37,44.08,42.78,42.56,47.64,41.25,0.404,23.15,24.51,21.53,14.39,14,306,11.55,21.92,615.6681,7.972,0.07027436,0.09213439,0.5713676
"2017-10-08 13:50:00",18800,"CKVY",13.63,43.02,43.12,43.89,42.53,45.57,48.04,42.56,0.43,23.37,24.78,21.97,15.17,14.85,299.6,12.12,22.14,608.3852,7.971,0.07027436,0.09213439,0.5713676
"2017-10-08 13:55:00",18801,"CKVY",13.64,43.64,43.37,43.89,42.9,44.03,47.36,43,0.425,23.44,24.79,22.29,15.32,15.17,296.5,11.27,22.8,598.8024,7.972,0.07027436,0.09213439,0.5713676
"2017-10-08 14:00:00",18802,"CKVY",13.64,43.64,43.17,43.76,42.65,41.76,48.04,41.21,0.403,23.25,24.7,21.58,15.75,15.66,295.8,13.13,25.43,588.8328,7.972,0.06906875,0.09284241,0.5510442
"2017-10-08 14:05:00",18803,"CKVY",13.64,42.95,43.22,43.94,42.71,45.12,46.05,40.97,0.424,22.23,23.69,21,16.47,16.05,315.6,11.31,27.18,579.4267,7.974,0.06906875,0.09284241,0.5510442
"2017-10-08 14:10:00",18804,"CKVY",13.64,43.69,43.33,44.12,42.58,44.95,46.8,43.92,0.435,23.53,24.82,22.46,16.37,16.43,310.5,13.61,26.52,571.9749,7.972,0.06906875,0.09284241,0.5510442
"2017-10-08 14:15:00",18805,"CKVY",13.64,42.02,42.59,43.69,41.59,44.61,47.97,44.23,0.405,23.27,24.32,22.02,16.68,16.47,297,11.27,26.74,547.9686,7.973,0.06462774,0.0889888,0.527087
"2017-10-08 14:20:00",18806,"CKVY",13.65,41.83,41.89,42.64,41.22,48.52,48.52,44.57,0.437,22.79,23.85,21.65,16.4,16.62,299.5,10.6,23.89,483.8245,7.972,0.06462774,0.0889888,0.527087
"2017-10-08 14:25:00",18807,"CKVY",13.66,41.16,42,42.64,41.03,47.9,48.72,45.7,0.42,23.2,24.21,22.55,16.76,16.62,295.1,11.3,23.24,432.5992,7.972,0.06462774,0.0889888,0.527087
"2017-10-08 14:30:00",18808,"CKVY",13.66,43.38,41.85,43.38,40.97,47.32,49.82,46.94,0.452,23.67,25.35,22.49,15.18,16,293.9,10.62,19.07,389.0998,7.972,0.05466541,0.07707024,0.4998274
"2017-10-08 14:35:00",18809,"CKVY",13.67,43.56,43.84,44.49,43.32,42.82,47.56,41.55,0.412,23.56,24.89,21.97,14.53,14.78,302,13.91,25.21,437.6319,7.973,0.05466541,0.07707024,0.4998274
"2017-10-08 14:40:00",18810,"CKVY",13.67,44.06,43.93,44.99,43.07,43.44,45.02,42.48,0.426,23.15,24.89,22.03,13.74,14.04,301.2,19.63,21.7,479.6693,7.972,0.05466541,0.07707024,0.4998274
"2017-10-08 14:45:00",18811,"CKVY",13.67,44.61,43.98,45.11,43.2,43.95,45.16,41.9,0.44,23.26,24.83,22.46,14.41,14.02,292.1,16.1,20.82,537.3947,7.972,0.06703036,0.09076629,0.4698543
"2017-10-08 14:50:00",18812,"CKVY",13.68,45.23,44.89,45.35,44.61,38.46,43.95,37.4,0.394,21.94,24.09,20.31,14.72,14.68,309,11.97,23.89,562.1351,7.972,0.06703036,0.09076629,0.4698543
"2017-10-08 14:55:00",18813,"CKVY",13.68,44.92,45.2,45.97,44.43,39.42,40.01,37.16,0.4,21.43,22.46,20.38,15.28,14.99,322.6,14.37,24.55,591.3237,7.973,0.06703036,0.09076629,0.4698543
"2017-10-08 15:00:00",18814,"CKVY",13.68,45.29,45.07,45.48,44.49,39.87,41.24,38.84,0.41,22.14,23.12,21.21,15.36,15.34,316.9,13.79,24.55,622.0261,7.972,0.07860523,0.1058242,0.4382139
"2017-10-08 15:05:00",18815,"CKVY",13.67,44.18,44.89,45.97,43.93,43.27,43.47,38.63,0.426,22.58,23.36,21.55,15.17,15.27,312.3,14.56,25.87,634.623,7.973,0.07860523,0.1058242,0.4382139
"2017-10-08 15:10:00",18816,"CKVY",13.68,44.55,44.36,44.92,43.81,45.29,46.15,42.13,0.453,24.04,25.19,22.65,15.49,15.3,296.5,11.9,24.99,618.502,7.973,0.07860523,0.1058242,0.4382139
"2017-10-08 15:15:00",18817,"CKVY",13.68,44.43,44,44.73,43.44,46.32,47.76,44.67,0.461,24.64,25.7,23.88,16.11,15.91,296.2,11.23,23.89,612.2625,7.972,0.07299863,0.09830657,0.4021696
"2017-10-08 15:20:00",18818,"CKVY",13.68,43.75,44.59,46.22,43.62,42.82,48.31,41.72,0.415,24.75,26.85,22.48,16.77,16.28,297.1,9.94,26.52,599.6447,7.971,0.07299863,0.09830657,0.4021696
"2017-10-08 15:25:00",18819,"CKVY",13.68,42.26,43.11,43.87,42.26,42.72,44.3,41.86,0.391,22.13,23.28,21.18,17.47,17.25,292.2,9.85,26.52,596.5359,7.972,0.07299863,0.09830657,0.4021696
"2017-10-08 15:30:00",18820,"CKVY",13.68,42.88,42.86,43.56,42.14,42.61,45.05,42.2,0.399,22.23,23.42,21.22,17.21,17.23,292.4,10.52,23.67,522.0712,7.971,0.06117062,0.08632452,0.3654059
"2017-10-08 15:35:00",18821,"CKVY",13.69,43.55,42.91,43.99,42.14,43.09,44.19,41.58,0.415,21.95,23.1,20.82,16.51,17.16,305.1,15.5,22.58,434.3917,7.972,0.06117062,0.08632452,0.3654059
"2017-10-08 15:40:00",18822,"CKVY",13.69,43.98,43.77,44.42,43.24,43.84,44.53,41.99,0.429,22.82,23.72,21.97,13.6,15.03,342.7,16.4,19.29,399.1918,7.971,0.06117062,0.08632452,0.3654059
"2017-10-08 15:45:00",18823,"CKVY",13.7,42.13,43.2,44.04,42.13,43.43,44.67,41.92,0.396,22.28,23.67,20.99,13.2,13.24,343.1,16.24,21.92,415.2547,7.97,0.05622216,0.08002118,0.3266359
"2017-10-08 15:50:00",18824,"CKVY",13.7,42.19,42.64,43.24,42.07,45.46,45.59,43.43,0.415,22.46,23.4,21.49,12.32,12.48,337.1,14.58,19.95,427.967,7.97,0.05622216,0.08002118,0.3266359
"2017-10-08 15:55:00",18825,"CKVY",13.72,41.14,41.53,42.25,41.02,47.14,48.51,44.6,0.413,22.71,23.49,21.96,12.78,12.55,335.1,12.84,19.73,346.4262,7.97,0.05622216,0.08002118,0.3266359
"2017-10-08 16:00:00",18826,"CKVY",13.73,40.52,40.77,41.08,40.46,47.79,48.51,47,0.409,22.47,22.84,21.94,12.11,12.58,334.8,14,20.39,230.189,7.971,0.03587421,0.05462601,0.2857503
"2017-10-08 16:05:00",18827,"CKVY",13.75,39.53,40.22,40.65,39.53,48.68,48.68,46.52,0.401,21.8,22.57,21.21,13.06,12.61,334.4,13.43,22.36,132.8875,7.97,0.03587421,0.05462601,0.2857503
"2017-10-08 16:10:00",18828,"CKVY",13.3,37.99,38.74,39.66,37.99,57.01,57.01,48.75,0.442,22.88,24.33,21.87,14.2,13.63,330.5,10.65,22.58,84.93184,7.972,0.03587421,0.05462601,0.2857503
"2017-10-08 16:15:00",18829,"CKVY",13.21,37.99,38.01,38.11,37.87,58.7,59.25,57.08,0.455,24.71,25.1,24.2,13.93,14.04,317.2,11.6,17.1,68.06595,7.972,0.02588014,0.04168978,0.243399
"2017-10-08 16:20:00",18830,"CKVY",13.21,38.67,38.19,38.67,37.87,56.67,59.07,55.58,0.451,24.56,25.03,23.86,12.12,13.15,313.3,12.14,18.19,56.56872,7.971,0.02588014,0.04168978,0.243399
"2017-10-08 16:25:00",18831,"CKVY",13.68,39.23,38.99,39.29,38.67,56.19,56.67,55.16,0.457,24.59,25.01,24.08,10.47,11.25,315.4,11.6,15.78,53.99342,7.971,0.02588014,0.04168978,0.243399
"2017-10-08 16:30:00",18832,"CKVY",13.83,39.67,39.45,39.67,39.29,53.56,56.26,52.63,0.443,24.23,25.03,23.43,9.26,9.92,320.4,15.29,14.03,65.55087,7.972,0.02273919,0.03611867,0.1999964
"2017-10-08 16:35:00",18833,"CKVY",13.36,39.42,39.5,39.67,39.3,52.36,53.56,51.02,0.429,23.31,24.14,22.81,10.08,9.57,344.1,14.28,18.63,70.7967,7.972,0.02273919,0.03611867,0.1999964
"2017-10-08 16:40:00",18834,"CKVY",13.38,39.05,39.19,39.42,38.93,53.39,53.59,51.95,0.431,23.45,23.78,22.96,9.55,9.85,346.5,17.05,13.37,68.74246,7.971,0.02273919,0.03611867,0.1999964
"2017-10-08 16:45:00",18835,"CKVY",13.87,40.16,39.64,40.29,38.93,53.56,54.38,52.7,0.452,24.14,24.84,23.4,8.9,9.14,352.7,13.19,12.06,78.70373,7.971,0.02175912,0.03464232,0.1569389
"2017-10-08 16:50:00",18836,"CKVY",13.86,39.67,39.92,40.41,39.42,56.82,58.81,53.53,0.47,25.83,26.4,24.55,7.204,8.11,351.2,17.69,12.06,119.8753,7.971,0.02175912,0.03464232,0.1569389
"2017-10-08 16:55:00",18837,"CKVY",13.86,40.1,39.85,40.17,39.67,56.82,57.03,54.21,0.478,25.15,26.09,24.58,7.663,7.281,340.2,14.28,17.1,150.7181,7.971,0.02175912,0.03464232,0.1569389
"2017-10-08 17:00:00",18838,"CKVY",13.67,38.56,39.62,40.29,38.44,54.76,57.64,54.69,0.434,25.33,26.49,23.59,9.85,8.62,354.1,16.34,21.26,157.5532,7.97,0.01666573,0.02730142,0.1138059
"2017-10-08 17:05:00",18839,"CKVY",13.24,37.95,38.03,38.5,37.76,56.76,56.89,54.7,0.439,23.86,24.21,23.46,11.32,10.69,356.9,11.96,18.85,116.4458,7.971,0.01666573,0.02730142,0.1138059
"2017-10-08 17:10:00",18840,"CKVY",13.13,38.38,38.3,38.57,37.89,54.56,56.79,52.6,0.429,23.15,24.05,22.51,11.29,11.47,345.8,14.92,17.32,80.98877,7.971,0.01666573,0.02730142,0.1138059
"2017-10-08 17:15:00",18841,"CKVY",13.11,38.44,38.46,38.63,38.26,54.76,55.45,53.91,0.432,23.58,23.94,23.21,9.29,10.43,351.5,13.63,10.96,48.11094,7.97,0.01745348,0.03017803,0.07320149
"2017-10-08 17:20:00",18842,"CKVY",13.08,38.07,38.26,38.56,37.95,58.61,58.61,54.63,0.456,24.15,24.86,23.52,8.24,8.63,359.1,17.8,14.25,35.75107,7.97,0.01745348,0.03017803,0.07320149
"2017-10-08 17:25:00",18843,"CKVY",13.07,37.52,37.81,38.07,37.45,61.15,61.15,58.23,0.465,25.05,25.38,24.56,8.34,7.976,9.01,13.88,17.54,29.29115,7.97,0.01745348,0.03017803,0.07320149
"2017-10-08 17:30:00",18844,"CKVY",13.05,37.27,37.38,37.58,37.21,64.24,64.31,61.12,0.484,25.87,26.4,25.29,9.5,9.12,357.5,14.87,17.32,27.3634,7.97,0.0105121,0.02001537,0.0376034
"2017-10-08 17:35:00",18845,"CKVY",13.02,36.84,37.1,37.34,36.72,66.37,66.4,63.66,0.492,26.3,26.69,25.91,9.87,9.68,354.3,15.12,15.34,24.09665,7.97,0.0105121,0.02001537,0.0376034
"2017-10-08 17:40:00",18846,"CKVY",13.01,36.29,36.58,36.97,36.29,69.53,69.56,66.37,0.504,26.97,27.37,26.62,9.3,9.84,351,13.8,13.81,18.10206,7.97,0.0105121,0.02001537,0.0376034
"2017-10-08 17:45:00",18847,"CKVY",12.99,35.67,35.93,36.35,35.61,72.86,72.96,69.49,0.515,27.66,27.96,27.22,8.62,8.88,343.1,12.89,13.37,10.34412,7.97,0.009192214,0.01702394,0.0159788
"2017-10-08 17:50:00",18848,"CKVY",12.98,35.73,35.69,35.8,35.49,72.89,73.17,72.72,0.517,27.88,28.02,27.69,7.546,8.14,336.8,11.19,10.3,6.570147,7.97,0.009192214,0.01702394,0.0159788
"2017-10-08 17:55:00",18849,"CKVY",12.97,35.99,35.84,35.99,35.67,71.73,72.89,71.7,0.514,27.79,28.02,27.6,6.805,7.18,335.8,12.38,10.08,5.031098,7.969,0.009192214,0.01702394,0.0159788
"2017-10-08 18:00:00",18850,"CKVY",12.96,35.56,35.82,35.99,35.5,73.21,73.21,71.53,0.516,27.69,27.94,27.48,5.788,6.211,331.1,9.46,7.891,3.607451,7.97,0.001327861,0.001936498,0.005708112
"2017-10-08 18:05:00",18851,"CKVY",12.96,35.68,35.64,35.87,35.37,71.56,73.35,71.15,0.506,27.6,27.93,27.28,5.636,5.705,337.4,13.25,9.43,2.376859,7.969,0.001327861,0.001936498,0.005708112
"2017-10-08 18:10:00",18852,"CKVY",12.95,35.74,35.66,35.81,35.5,68.03,71.73,68.03,0.483,27.15,27.5,26.22,5.75,5.541,339.4,15.83,14.03,1.403421,7.969,0.001327861,0.001936498,0.005708112
"2017-10-08 18:15:00",18853,"CKVY",12.94,35.37,35.56,35.81,35.25,68.78,68.92,67.62,0.481,26.13,26.27,25.97,7.483,6.556,330.9,14.12,17.76,0.7827244,7.969,0.0008567007,0.001441321,0.0006162632
"2017-10-08 18:20:00",18854,"CKVY",12.94,34.82,35.1,35.37,34.82,71.46,71.46,68.78,0.489,26.36,26.62,26.09,8.65,7.991,336.2,12.41,14.03,0.4066351,7.968,0.0008567007,0.001441321,0.0006162632
"2017-10-08 18:25:00",18855,"CKVY",12.93,34.26,34.56,34.94,34.2,74.34,74.34,71.46,0.497,26.81,27.03,26.48,9.37,9.24,343.8,12.23,15.12,0.185499,7.969,0.0008567007,0.001441321,0.0006162632
"2017-10-08 18:30:00",18856,"CKVY",12.93,33.64,34.05,34.38,33.64,76.68,76.68,74.27,0.5,27.06,27.27,26.88,8.31,8.94,350.3,13.39,11.4,0.06540834,7.968,0.001747525,0.002349087,2.5E-007
"2017-10-08 18:35:00",18857,"CKVY",12.92,33.4,33.61,33.77,33.34,77.57,77.57,76.37,0.501,27.14,27.28,26.97,7.299,7.875,346.9,12.78,9.21,0.00379122,7.969,0.001747525,0.002349087,2.5E-007
"2017-10-08 18:40:00",18858,"CKVY",12.91,32.9,33.16,33.4,32.9,78.53,78.6,77.57,0.497,27.15,27.32,26.93,6.184,6.604,0.838,14.93,7.891,0,7.968,0.001747525,0.002349087,2.5E-007
"2017-10-08 18:45:00",18859,"CKVY",12.91,32.53,32.57,32.97,32.35,80.9,80.9,78.6,0.505,27.13,27.35,26.86,5.428,5.752,17.39,10.83,8.11,0,7.968,0.0001810666,0.0005299082,2.5E-007
"2017-10-08 18:50:00",18860,"CKVY",12.91,32.1,32.19,32.53,31.98,82,82.2,80.7,0.503,27.18,27.36,27,4.666,5.048,34.15,9.61,5.918,0,7.968,0.0001810666,0.0005299082,2.5E-007
"2017-10-08 18:55:00",18861,"CKVY",12.9,32.11,32.05,32.23,31.85,81.9,82.3,81.7,0.502,27.17,27.42,26.95,4.334,4.508,34.3,9.67,5.48,0,7.968,0.0001810666,0.0005299082,2.5E-007
"2017-10-08 19:00:00",18862,"CKVY",12.9,32.36,32.26,32.42,31.98,81.3,82,81.2,0.503,27.27,27.47,27.08,4.282,4.337,43.51,9.63,7.453,0,7.968,-0.001188834,-0.001141907,2.5E-007
"2017-10-08 19:05:00",18863,"CKVY",12.89,32.54,32.56,32.79,32.23,79.51,81.3,79.4,0.496,27.14,27.4,26.8,4.863,4.581,51.08,10.25,9.43,0,7.968,-0.001188834,-0.001141907,2.5E-007
"2017-10-08 19:10:00",18864,"CKVY",12.89,33.1,32.74,33.23,32.42,77.18,79.54,77.18,0.493,26.84,27.03,26.68,5.289,5.016,33.55,11.38,8.33,0,7.968,-0.001188834,-0.001141907,2.5E-007
"2017-10-08 19:15:00",18865,"CKVY",12.89,32.74,32.94,33.35,32.61,77.46,77.52,76.28,0.487,26.51,26.77,26.26,5.201,5.285,29.72,11.45,7.672,0,7.967,-0.0006952617,-0.0005086407,2.5E-007
"2017-10-08 19:20:00",18866,"CKVY",12.89,32.68,32.53,32.74,32.31,78.15,78.32,77.46,0.491,26.41,26.65,26.18,4.629,4.831,27.12,10.62,5.699,0,7.969,-0.0006952617,-0.0005086407,2.5E-007
"2017-10-08 19:25:00",18867,"CKVY",12.89,32.43,32.67,32.93,32.37,78.25,78.25,77.18,0.486,26.47,26.7,26.31,4.471,4.682,17.91,9.73,7.672,0,7.968,-0.0006952617,-0.0005086407,2.5E-007
"2017-10-08 19:30:00",18868,"CKVY",12.88,32.06,32.31,32.56,32,78.9,78.9,78.18,0.483,26.37,26.55,26.16,4.222,4.285,17.87,9.2,5.042,0,7.969,-0.0008441024,-0.000692226,2.5E-007
"2017-10-08 19:35:00",18869,"CKVY",12.88,31.94,32.16,32.43,31.81,78.76,79.11,77.91,0.48,26.24,26.56,25.81,4.192,4.261,11.84,8.75,5.48,0,7.969,-0.0008441024,-0.000692226,2.5E-007
"2017-10-08 19:40:00",18870,"CKVY",12.88,32.44,32.44,32.81,31.94,77.15,78.8,76.88,0.48,26.31,26.62,26.02,4.191,4.165,6.565,12.05,7.014,0,7.969,-0.0008441024,-0.000692226,2.5E-007
"2017-10-08 19:45:00",18871,"CKVY",12.88,32.01,32.3,32.56,31.95,78.43,78.43,77.12,0.479,26.13,26.43,25.84,4.293,4.228,14.57,10.43,6.357,0,7.969,-0.001086401,-0.001000414,2.5E-007
"2017-10-08 19:50:00",18872,"CKVY",12.88,31.89,32.05,32.38,31.7,79.05,79.19,78.09,0.481,26.13,26.45,25.78,4.073,4.162,24.14,9.22,4.822,0,7.968,-0.001086401,-0.001000414,2.5E-007
"2017-10-08 19:55:00",18873,"CKVY",12.87,31.89,31.76,31.95,31.58,78.98,79.22,78.67,0.48,25.98,26.2,25.73,3.384,3.672,25.24,6.825,3.946,0,7.968,-0.001086401,-0.001000414,2.5E-007
"2017-10-08 20:00:00",18874,"CKVY",12.87,32.51,32.24,32.57,31.83,76,78.98,75.96,0.474,25.95,26.24,25.74,3.309,3.357,32.9,8.33,5.918,0,7.968,-0.001437025,-0.001459572,2.5E-007
"2017-10-08 20:05:00",18875,"CKVY",12.87,32.2,32.43,32.94,32.07,76,76.1,74.86,0.468,25.59,25.99,25.28,3.73,3.523,28.28,11.56,6.576,0,7.967,-0.001437025,-0.001459572,2.5E-007
"2017-10-08 20:10:00",18876,"CKVY",12.87,31.39,31.81,32.26,31.33,77.09,77.09,75.96,0.459,25.24,25.56,24.95,4.412,4.115,33.4,7.929,6.795,0,7.968,-0.001437025,-0.001459572,2.5E-007
"2017-10-08 20:15:00",18877,"CKVY",12.87,30.41,30.74,31.39,30.34,79.53,79.6,77.06,0.455,24.89,25.07,24.67,4.629,4.538,23.59,9.32,6.576,0,7.968,-0.001067325,-0.0009778589,2.5E-007
"2017-10-08 20:20:00",18878,"CKVY",12.86,31.39,30.67,31.46,30.34,77.13,79.6,77.13,0.46,24.88,25.19,24.69,4.625,4.58,24.6,9.04,7.234,0,7.968,-0.001067325,-0.0009778589,2.5E-007
"2017-10-08 20:25:00",18879,"CKVY",12.86,31.77,31.55,31.83,31.33,75.21,77.13,75.17,0.455,24.8,25.13,24.62,4.398,4.506,30.13,6.875,6.357,0,7.968,-0.001067325,-0.0009778589,2.5E-007
"2017-10-08 20:30:00",18880,"CKVY",12.86,30.9,31.4,31.83,30.84,76.55,76.55,74.93,0.447,24.54,24.82,24.24,4.134,4.263,19.23,7.876,5.261,0,7.969,-0.0007836201,-0.0006218664,2.5E-007
"2017-10-08 20:35:00",18881,"CKVY",12.86,31.09,31.12,31.34,30.84,76.93,77.14,76.51,0.453,24.68,24.95,24.34,3.971,4.134,22.75,5.835,5.918,0,7.969,-0.0007836201,-0.0006218664,2.5E-007
"2017-10-08 20:40:00",18882,"CKVY",12.85,30.48,30.99,31.47,30.42,77.62,78.03,76.14,0.446,24.61,25.03,24.27,3.708,3.876,354.4,30.4,5.261,0,7.969,-0.0007836201,-0.0006218664,2.5E-007
"2017-10-08 20:45:00",18883,"CKVY",12.85,27.26,28.21,30.42,27.2,86,86,77.48,0.433,23.42,24.27,22.88,3.911,3.832,300.8,8.34,6.357,0,7.968,-0.00123532,-0.001211697,2.5E-007
"2017-10-08 20:50:00",18884,"CKVY",12.85,27.14,27.01,27.33,26.77,88.6,88.6,86,0.444,23.74,24.25,23.42,3.855,3.827,309.8,7.26,5.042,0,7.968,-0.00123532,-0.001211697,2.5E-007
"2017-10-08 20:55:00",18885,"CKVY",12.85,27.26,27.16,27.33,26.96,88.9,88.9,88.4,0.448,24.27,24.45,24.01,3.704,3.762,318.9,4.633,4.165,0,7.968,-0.00123532,-0.001211697,2.5E-007
"2017-10-08 21:00:00",18886,"CKVY",12.85,27.76,27.49,27.76,27.26,88.5,89.1,87.9,0.455,24.54,24.82,24.35,2.924,3.281,333.7,8.32,2.63,0,7.968,-0.002089575,-0.002365712,2.5E-007
"2017-10-08 21:05:00",18887,"CKVY",12.85,28.38,28.26,28.62,27.7,86.1,88.6,86.1,0.454,25.08,25.3,24.74,2.325,2.638,340.3,12.72,2.411,0,7.967,-0.002089575,-0.002365712,2.5E-007
"2017-10-08 21:10:00",18888,"CKVY",12.84,28.32,28.33,28.62,28.13,86.1,86.7,85.7,0.453,24.73,25.15,24.44,2.22,2.228,332.2,5.901,3.288,0,7.968,-0.002089575,-0.002365712,2.5E-007
"2017-10-08 21:15:00",18889,"CKVY",12.84,26.89,27.7,28.44,26.89,85.9,86.1,83.4,0.426,23.77,24.8,23.05,1.954,2.135,57.18,71.49,2.85,0,7.969,-0.002869802,-0.003517743,2.5E-007
"2017-10-08 21:20:00",18890,"CKVY",12.84,26.34,26.59,26.96,26.28,88.8,88.8,85.9,0.43,23.39,23.65,23.22,1.712,1.833,153.2,13.62,1.534,0,7.968,-0.002869802,-0.003517743,2.5E-007
"2017-10-08 21:25:00",18891,"CKVY",12.83,27.02,26.43,27.02,26.03,88.2,89.2,88,0.439,23.56,24.04,22.97,1.187,1.499,211.3,27.64,1.754,0,7.97,-0.002869802,-0.003517743,2.5E-007
"2017-10-08 21:30:00",18892,"CKVY",12.83,25.66,26.86,27.39,25.66,85,88.1,83.7,0.4,23.02,23.98,21.77,1.572,1.296,278.4,10.13,3.507,0,7.968,-0.003497447,-0.004577806,2.5E-007
"2017-10-08 21:35:00",18893,"CKVY",12.83,25.48,25.33,25.78,24.98,87.8,88.1,85,0.411,21.97,22.46,21.6,1.913,1.806,298.7,15.28,3.507,0,7.968,-0.003497447,-0.004577806,2.5E-007
"2017-10-08 21:40:00",18894,"CKVY",12.83,27.27,25.96,27.27,25.36,86.7,87.8,86.1,0.437,22.63,23.85,21.78,2.356,2.049,331.2,9.45,3.946,0,7.967,-0.003497447,-0.004577806,2.5E-007
"2017-10-08 21:45:00",18895,"CKVY",12.83,28.02,27.98,28.26,27.27,82.4,86.7,82.2,0.428,23.68,24.05,23.25,2.438,2.467,348.3,8.18,3.726,0,7.968,-0.002902734,-0.003606099,2.5E-007
"2017-10-08 21:50:00",18896,"CKVY",12.82,24.43,25.85,28.02,24.18,87.3,87.3,79.53,0.391,21.34,23.35,20.24,2.173,2.277,298.7,70.99,2.63,0,7.968,-0.002902734,-0.003606099,2.5E-007
"2017-10-08 21:55:00",18897,"CKVY",12.82,25.36,25.11,25.54,24.37,88,89.2,87.3,0.409,22.26,22.7,21.15,1.575,1.964,133.1,1.887,1.534,0,7.968,-0.002902734,-0.003606099,2.5E-007
"2017-10-08 22:00:00",18898,"CKVY",12.82,24.56,24.97,25.42,24.43,87.7,87.9,86.4,0.394,21.7,22.29,21.09,0.805,1.116,49.06,73.9,1.315,0,7.968,-0.003109862,-0.003964806,2.5E-007
"2017-10-08 22:05:00",18899,"CKVY",12.82,25.92,25.24,26.04,24.56,87,89.6,87,0.414,22.35,22.85,21.44,0.98,0.818,346.2,10.04,3.069,0,7.969,-0.003109862,-0.003964806,2.5E-007
"2017-10-08 22:10:00",18900,"CKVY",12.82,27.9,26.47,27.9,25.73,82.1,87,82.1,0.424,22.46,23.2,21.78,1.839,1.305,23.48,16.9,5.699,0,7.968,-0.003109862,-0.003964806,2.5E-007
"2017-10-08 22:15:00",18901,"CKVY",12.81,24.87,27.39,29.01,24.87,80.4,82.1,76.47,0.366,21.59,23.53,19.57,2.491,2.292,126.2,74.91,6.795,0,7.969,-0.003423135,-0.004485551,2.5E-007
"2017-10-08 22:20:00",18902,"CKVY",12.81,23.2,22.9,24.87,21.1,89.1,91,80.5,0.379,19.37,21.1,17.7,3.158,2.796,243.6,13.95,7.014,0,7.969,-0.003423135,-0.004485551,2.5E-007
"2017-10-08 22:25:00",18903,"CKVY",12.81,25.43,24.27,26.05,23.2,85.2,90.7,85.2,0.398,21.38,23.21,20.26,3.749,3.496,287.1,17.83,7.014,0,7.969,-0.003423135,-0.004485551,2.5E-007
"2017-10-08 22:30:00",18904,"CKVY",12.81,25,25.02,25.37,24.69,87.7,87.7,85.1,0.402,21.63,21.93,21.27,4.488,4.044,313.3,8.69,5.918,0,7.968,-0.001928192,-0.002180368,2.5E-007
"2017-10-08 22:35:00",18905,"CKVY",12.8,24.38,25.04,25.49,24.32,86.2,88.1,86.2,0.385,21.73,22.41,20.81,3.873,4.301,337.4,37.49,4.603,0,7.969,-0.001928192,-0.002180368,2.5E-007
"2017-10-08 22:40:00",18906,"CKVY",12.8,23.02,23.27,24.32,22.77,89.5,89.5,85.8,0.378,20.15,20.79,19.83,3.01,3.543,109,7.978,4.165,0,7.969,-0.001928192,-0.002180368,2.5E-007
"2017-10-08 22:45:00",18907,"CKVY",12.8,22.84,22.87,23.09,22.71,90.4,90.4,89.5,0.379,20.34,20.57,20.16,1.592,2.296,126,63.92,1.534,0,7.968,-0.002006293,-0.002288521,2.5E-007
"2017-10-08 22:50:00",18908,"CKVY",12.8,23.46,23.33,23.64,22.72,89.5,91.4,88.9,0.385,20.91,21.49,20.3,1.246,1.344,129.7,19.93,2.411,0,7.968,-0.002006293,-0.002288521,2.5E-007
"2017-10-08 22:55:00",18909,"CKVY",12.8,21.91,23.25,23.71,21.85,87.4,90.1,87.1,0.352,20.51,21.21,18.65,1.471,1.183,194.6,34.04,5.261,0,7.968,-0.002006293,-0.002288521,2.5E-007
"2017-10-08 23:00:00",18910,"CKVY",12.79,22.04,22.12,22.84,21.29,90.1,92.5,87.3,0.365,19.75,20.97,18.46,2.683,2.059,232.1,5.106,4.822,0,7.968,-0.00327021,-0.004277183,2.5E-007
"2017-10-08 23:05:00",18911,"CKVY",12.79,21.48,21.77,22.22,21.42,90.9,91.3,90.1,0.359,19.52,19.85,19.17,3.409,3.152,222.8,5.824,4.822,0,7.968,-0.00327021,-0.004277183,2.5E-007
"2017-10-08 23:10:00",18912,"CKVY",12.79,22.1,21.71,22.16,21.29,92.4,92.5,90.7,0.375,19.67,20.3,19.04,3.431,3.489,198.4,9.62,4.603,0,7.968,-0.00327021,-0.004277183,2.5E-007
"2017-10-08 23:15:00",18913,"CKVY",12.79,22.16,21.99,22.16,21.85,93.2,93.2,92,0.379,20.15,20.49,19.9,3.988,3.632,173.1,6.392,9.21,0,7.969,-0.002095408,-0.002417194,2.5E-007
"2017-10-08 23:20:00",18914,"CKVY",12.79,22.35,22.31,22.47,22.1,92.8,93.3,92.7,0.381,20.61,20.79,20.42,4.522,4.24,172.7,10.27,8.33,0,7.969,-0.002095408,-0.002417194,2.5E-007
"2017-10-08 23:25:00",18915,"CKVY",12.78,21.42,21.79,22.35,21.3,92.5,92.7,91.6,0.365,19.87,20.56,19.29,4.73,4.629,135.2,17.41,4.822,0,7.969,-0.002095408,-0.002417194,2.5E-007
"2017-10-08 23:30:00",18916,"CKVY",12.78,21.11,21.24,21.55,20.99,93.4,93.4,92.5,0.363,19.54,19.79,19.27,4.076,4.469,107.8,7.353,4.603,0,7.969,-0.001768378,-0.001958044,2.5E-007
"2017-10-08 23:35:00",18917,"CKVY",12.77,21.61,21.3,21.67,21.05,93.6,93.7,93.4,0.372,19.73,20.11,19.44,4.188,4.022,102.6,6.812,7.234,0,7.969,-0.001768378,-0.001958044,2.5E-007
"2017-10-08 23:40:00",18918,"CKVY",12.77,22.41,21.96,22.47,21.61,93.3,93.7,93.2,0.384,20.35,20.82,20.04,4.963,4.598,101.2,6.788,7.453,0,7.968,-0.001768378,-0.001958044,2.5E-007
"2017-10-08 23:45:00",18919,"CKVY",12.77,22.6,22.58,22.78,22.35,92.4,93.3,92.2,0.383,20.79,20.97,20.58,5.637,5.346,106.9,5.831,7.672,0,7.969,-0.0017439,-0.001921382,2.5E-007
"2017-10-08 23:50:00",18920,"CKVY",12.76,23.22,22.76,23.22,22.47,92.1,92.4,92.1,0.392,20.84,21.3,20.56,5.675,5.695,104.6,7.786,7.453,0,7.969,-0.0017439,-0.001921382,2.5E-007
"2017-10-08 23:55:00",18921,"CKVY",12.76,23.71,23.42,23.84,23.15,90.1,92.1,90,0.391,21.24,21.48,21.04,5.339,5.542,101,9.14,7.014,0,7.969,-0.0017439,-0.001921382,2.5E-007
"2017-10-09 00:00:00",18922,"CKVY",12.75,22.54,23.59,23.84,22.54,85.7,90,85.7,0.354,20.83,21.22,18.89,4.667,5.004,116.4,43.89,5.48,0,7.968,-0.00138665,-0.00145681,2.5E-007
"2017-10-09 00:05:00",18923,"CKVY",12.75,19.69,20.92,22.6,19.69,90.1,90.4,85.1,0.33,18.11,19.24,17.23,4.177,4.435,210.3,15.71,5.918,0,7.968,-0.00138665,-0.00145681,2.5E-007
"2017-10-09 00:10:00",18924,"CKVY",12.75,20.5,19.9,20.5,19.57,93.3,93.3,90,0.354,17.97,18.86,17.2,3.717,3.915,201.4,6.099,5.699,0,7.969,-0.00138665,-0.00145681,2.5E-007
"2017-10-09 00:15:00",18925,"CKVY",12.75,20.74,20.68,20.87,20.37,92.3,93.6,92.2,0.354,18.91,19.31,18.58,3.121,3.483,189.5,15.21,4.384,0,7.969,-0.001763683,-0.001972914,2.5E-007
"2017-10-09 00:20:00",18926,"CKVY",12.74,20.37,20.38,20.74,20.12,91.8,92.4,90.9,0.346,18.28,18.87,17.92,1.908,2.479,113.8,82,1.315,0,7.968,-0.001763683,-0.001972914,2.5E-007
"2017-10-09 00:25:00",18927,"CKVY",12.74,21.73,20.98,21.73,20.31,94.4,94.4,91.8,0.377,19.33,20.38,18.33,1.19,1.567,87.5,19.31,1.973,0,7.969,-0.001763683,-0.001972914,2.5E-007
"2017-10-09 00:30:00",18928,"CKVY",12.74,21.62,21.68,21.8,21.55,92.9,94.5,92.9,0.37,20.13,20.45,19.82,1.121,1.012,112.6,18.39,3.069,0,7.968,-0.003070839,-0.003964883,2.5E-007
"2017-10-09 00:35:00",18929,"CKVY",12.74,19.51,20.69,21.74,19.39,90.1,93.1,89.5,0.328,18.52,20.01,16.84,2.227,1.694,87.6,3.293,4.165,0,7.969,-0.003070839,-0.003964883,2.5E-007
"2017-10-09 00:40:00",18930,"CKVY",12.74,19.76,19.74,19.89,19.45,92.1,92.3,90.1,0.338,17.75,18.01,17.08,2.796,2.466,82.2,4.378,4.603,0,7.968,-0.003070839,-0.003964883,2.5E-007
"2017-10-09 00:45:00",18931,"CKVY",12.73,19.33,19.57,19.76,19.33,91.4,92.1,91.4,0.33,17.58,17.84,17.24,3.393,3.222,85.1,5.147,4.603,0,7.968,-0.002443372,-0.00296842,2.5E-007
"2017-10-09 00:50:00",18932,"CKVY",12.73,20.13,19.92,20.2,19.39,92,92.8,91.4,0.343,18.01,18.43,17.3,2.896,3.188,29.61,45.22,3.726,0,7.969,-0.002443372,-0.00296842,2.5E-007
"2017-10-09 00:55:00",18933,"CKVY",12.73,19.64,19.88,20.51,19.33,91.6,92.6,90.3,0.335,17.85,18.68,16.97,2.488,2.772,281.1,35.96,4.165,0,7.969,-0.002443372,-0.00296842,2.5E-007
"2017-10-09 01:00:00",18934,"CKVY",12.73,19.14,19.71,20.13,19.14,89.4,92.7,89.4,0.32,17.69,18.35,16.54,2.024,2.23,213,18.39,3.507,0,7.969,-0.002296526,-0.002743755,2.5E-007
"2017-10-09 01:05:00",18935,"CKVY",12.73,19.02,18.81,19.27,18.22,92.4,92.4,88.9,0.329,16.47,17.28,15.73,2.503,2.269,144.9,12.71,5.261,0,7.969,-0.002296526,-0.002743755,2.5E-007
"2017-10-09 01:10:00",18936,"CKVY",12.73,18.28,18.95,19.27,18.28,90.1,92.4,90.1,0.311,16.89,17.31,15.85,2.439,2.305,248.1,70.34,4.822,0,7.969,-0.002296526,-0.002743755,2.5E-007
"2017-10-09 01:15:00",18937,"CKVY",12.72,18.71,18.53,19.02,18.03,93.9,94,89.8,0.33,16.68,17.58,15.57,3.209,2.757,230.5,18.02,5.261,0,7.969,-0.002350392,-0.002850852,2.5E-007
"2017-10-09 01:20:00",18938,"CKVY",12.72,18.65,19.1,19.33,18.65,92.3,94.3,92.3,0.324,17.57,17.95,16.79,2.983,3.121,226.6,27.16,5.261,0,7.97,-0.002350392,-0.002850852,2.5E-007
"2017-10-09 01:25:00",18939,"CKVY",12.72,18.59,18.23,18.65,17.91,93.2,93.2,91.1,0.326,16.35,17.01,15.74,3.876,3.491,264.6,9.38,5.918,0,7.969,-0.002350392,-0.002850852,2.5E-007
"2017-10-09 01:30:00",18940,"CKVY",12.72,19.02,18.8,19.14,18.59,92.4,93.3,92.3,0.329,17.03,17.35,16.86,3.942,3.967,239.5,8.67,5.699,0,7.97,-0.001921452,-0.00220376,2.5E-007
"2017-10-09 01:35:00",18941,"CKVY",12.71,18.77,18.83,19.08,18.59,91.8,92.5,91.3,0.324,16.86,17.23,16.48,3.813,3.847,263.4,37.19,3.946,0,7.97,-0.001921452,-0.00220376,2.5E-007
"2017-10-09 01:40:00",18942,"CKVY",12.71,19.64,19.13,19.7,18.71,92.6,92.6,91.6,0.338,17.21,17.9,16.7,3.168,3.55,276.4,19.55,3.069,0,7.969,-0.001921452,-0.00220376,2.5E-007
"2017-10-09 01:45:00",18943,"CKVY",12.71,19.89,19.97,20.13,19.64,91.3,92.9,91.3,0.337,18.06,18.39,17.66,2.027,2.613,266.3,10.67,2.63,0,7.97,-0.001988116,-0.002296054,2.5E-007
"2017-10-09 01:50:00",18944,"CKVY",12.7,20.26,19.9,20.26,19.64,92.4,92.4,91,0.347,17.83,18.4,17.46,1.297,1.631,317.2,22.85,0.877,0,7.969,-0.001988116,-0.002296054,2.5E-007
"2017-10-09 01:55:00",18945,"CKVY",12.7,20.76,20.42,20.82,20.14,92.9,92.9,92.2,0.356,18.61,19.1,18.25,0.777,1,22.02,16.32,1.754,0,7.969,-0.001988116,-0.002296054,2.5E-007
"2017-10-09 02:00:00",18946,"CKVY",12.69,20.88,20.91,21.07,20.64,91.5,93,91.5,0.353,19.07,19.28,18.79,0.794,0.739,39.99,4.64,1.534,0,7.969,-0.003450255,-0.004689161,2.5E-007
"2017-10-09 02:05:00",18947,"CKVY",12.7,20.89,20.77,21.01,20.45,92.5,92.5,90.6,0.356,18.63,19.05,18.13,1.097,0.942,68.98,24.15,1.534,0,7.969,-0.003450255,-0.004689161,2.5E-007
"2017-10-09 02:10:00",18948,"CKVY",12.69,19.65,20.21,21.07,19.59,91.2,92.8,90.4,0.334,18.12,19.32,17.31,1.302,1.217,108.7,10.97,2.192,0,7.97,-0.003450255,-0.004689161,2.5E-007
"2017-10-09 02:15:00",18949,"CKVY",12.69,20.14,19.73,20.14,19.4,92.5,92.5,91.2,0.346,17.74,18.32,17.31,1.588,1.414,94.6,6.127,2.63,0,7.969,-0.003357765,-0.004527713,2.5E-007
"2017-10-09 02:20:00",18950,"CKVY",12.69,20.27,20.15,20.39,19.9,91.4,92.6,90.8,0.343,18.07,18.5,17.65,1.84,1.776,79.76,7.815,3.507,0,7.97,-0.003357765,-0.004527713,2.5E-007
"2017-10-09 02:25:00",18951,"CKVY",12.69,20.08,20.04,20.33,19.77,91.3,91.4,89.9,0.34,17.78,18.22,17.3,1.458,1.681,60.94,3.547,1.096,0,7.969,-0.003357765,-0.004527713,2.5E-007
"2017-10-09 02:30:00",18952,"CKVY",12.67,19.9,20.06,20.39,19.83,90.5,91.9,90.5,0.335,17.88,18.4,17.51,1.412,1.341,312.4,57.43,3.946,0,7.969,-0.002994813,-0.003880049,2.5E-007
"2017-10-09 02:35:00",18953,"CKVY",12.67,16.93,17.67,19.9,16.74,89.9,90.5,86.5,0.293,14.76,17.58,13.99,1.613,1.509,271,7.994,3.946,0,7.97,-0.002994813,-0.003880049,2.5E-007
"2017-10-09 02:40:00",18954,"CKVY",12.67,17.61,17.32,17.67,16.8,92.4,92.6,89.9,0.309,15.33,15.9,14.38,1.899,1.775,279,6.372,2.192,0,7.97,-0.002994813,-0.003880049,2.5E-007
"2017-10-09 02:45:00",18955,"CKVY",12.67,17.67,17.85,18.23,17.61,91.3,93,91.2,0.307,15.99,16.51,15.48,1.417,1.804,321,99.2,1.315,0,7.97,-0.002694026,-0.00344485,2.5E-007
"2017-10-09 02:50:00",18956,"CKVY",12.66,18.29,18.04,18.6,17.55,93.4,93.4,91.2,0.322,16.18,17.02,15.42,0.784,0.982,102.5,14.77,3.069,0,7.97,-0.002694026,-0.00344485,2.5E-007
"2017-10-09 02:55:00",18957,"CKVY",12.66,18.91,18.48,18.97,18.29,93.5,93.6,92.9,0.331,16.83,17.39,16.62,0.634,0.717,107.8,73.38,2.85,0,7.97,-0.002694026,-0.00344485,2.5E-007
"2017-10-09 03:00:00",18958,"CKVY",12.65,19.09,19.31,19.71,18.91,91.9,94.2,91.9,0.328,17.67,18.31,17.05,1.144,0.841,290.6,2.6,2.411,0,7.97,-0.003537865,-0.004953831,2.5E-007
"2017-10-09 03:05:00",18959,"CKVY",12.64,17.05,18.09,19.15,17.05,87.2,91.9,87.2,0.285,15.52,17.17,13.89,1.341,1.329,242.6,25.88,1.973,0,7.971,-0.003537865,-0.004953831,2.5E-007
"2017-10-09 03:10:00",18960,"CKVY",12.64,17.05,16.78,17.3,16.18,92.6,92.6,86.4,0.303,13.99,15.44,12.96,1.515,1.294,244.5,16.98,2.63,0,7.971,-0.003537865,-0.004953831,2.5E-007
"2017-10-09 03:15:00",18961,"CKVY",12.63,17.67,17.38,17.8,16.93,93.5,93.6,92.5,0.314,15.75,16.23,15.14,1.824,1.689,255.2,8.48,3.507,0,7.97,-0.002859251,-0.003740742,2.5E-007
"2017-10-09 03:20:00",18962,"CKVY",12.63,17.49,17.57,17.8,17.43,92.5,93.5,92.5,0.308,15.86,16.24,15.63,1.852,1.864,267.7,16.45,2.85,0,7.97,-0.002859251,-0.003740742,2.5E-007
"2017-10-09 03:25:00",18963,"CKVY",12.61,17.68,17.62,17.8,17.49,92.1,92.6,92.1,0.31,15.77,15.95,15.61,1.881,1.955,285.2,11.81,2.192,0,7.97,-0.002859251,-0.003740742,2.5E-007
"2017-10-09 03:30:00",18964,"CKVY",12.61,17.68,17.49,17.68,17.24,92.1,92.1,91.3,0.309,15.49,15.78,15.18,1.638,1.735,277.7,10.19,2.85,0,7.97,-0.002639058,-0.003339933,2.5E-007
"2017-10-09 03:35:00",18965,"CKVY",12.6,17.86,17.74,17.99,17.37,91.8,92.3,91.6,0.311,15.79,16.12,15.36,1.786,1.702,271.9,11.87,2.63,0,7.971,-0.002639058,-0.003339933,2.5E-007
"2017-10-09 03:40:00",18966,"CKVY",12.6,18.92,18.34,18.92,17.8,93.1,93.2,91.8,0.33,16.48,17.26,15.82,2.048,1.897,289.4,3.931,2.63,0,7.97,-0.002639058,-0.003339933,2.5E-007
"2017-10-09 03:45:00",18967,"CKVY",12.6,20.59,19.65,20.65,18.79,92.4,93.6,92.4,0.352,18.01,18.85,17.14,2.06,2.071,289.1,12.64,3.288,0,7.97,-0.002707798,-0.003423807,2.5E-007
"2017-10-09 03:50:00",18968,"CKVY",12.59,19.29,19.98,20.84,19.23,89.8,92.5,88,0.323,17.45,18.87,16.27,2.289,2.132,0.063,25.09,3.288,0,7.971,-0.002707798,-0.003423807,2.5E-007
"2017-10-09 03:55:00",18969,"CKVY",12.59,18.67,18.82,19.29,18.55,90.6,91.1,89.1,0.318,16.37,16.79,15.9,2.257,2.326,68.01,15.98,3.288,0,7.97,-0.002707798,-0.003423807,2.5E-007
"2017-10-09 04:00:00",18970,"CKVY",12.58,18.18,18.31,18.68,18.06,90.3,90.6,90,0.31,15.91,16.39,15.63,1.776,2.096,99.6,9.23,2.411,0,7.97,-0.002458208,-0.003026089,2.5E-007
"2017-10-09 04:05:00",18971,"CKVY",12.57,18.43,18.34,18.43,18.06,91.2,91.4,90.2,0.317,16.18,16.35,15.74,0.956,1.367,175.6,34.33,0,0,7.97,-0.002458208,-0.003026089,2.5E-007
"2017-10-09 04:10:00",18972,"CKVY",12.57,17.01,18.22,18.68,16.94,87.2,91.7,87.1,0.285,15.94,16.65,13.78,0.504,0.635,270.1,58.8,2.411,0,7.971,-0.002458208,-0.003026089,2.5E-007
"2017-10-09 04:15:00",18973,"CKVY",12.57,16.33,16.59,16.94,16.02,90,91.4,87.1,0.285,14.07,14.74,13.41,0.681,0.542,220.6,27.27,1.973,0,7.97,-0.003402545,-0.004749373,2.5E-007
"2017-10-09 04:20:00",18974,"CKVY",12.56,17.69,16.66,17.69,16.2,93.9,93.9,90,0.316,14.72,16.22,13.84,1.236,0.961,186.8,13.65,2.192,0,7.971,-0.003402545,-0.004749373,2.5E-007
"2017-10-09 04:25:00",18975,"CKVY",12.55,17.69,18.22,18.56,17.63,93,95,93,0.313,16.89,17.35,16,1.726,1.52,216.8,3.118,3.507,0,7.97,-0.003402545,-0.004749373,2.5E-007
"2017-10-09 04:30:00",18976,"CKVY",12.54,16.95,17.01,17.81,16.57,92.2,93,90.2,0.3,14.94,16.12,14.24,1.893,1.832,195.8,19.15,3.507,0,7.97,-0.002910191,-0.003817701,2.5E-007
"2017-10-09 04:35:00",18977,"CKVY",12.54,16.88,17.19,17.44,16.82,91.7,93.3,91.7,0.298,15.44,15.84,14.84,1.905,1.921,232.4,16.96,2.63,0,7.97,-0.002910191,-0.003817701,2.5E-007
"2017-10-09 04:40:00",18978,"CKVY",12.54,16.2,16.44,16.95,16.14,91.4,91.7,90.7,0.288,14.33,14.96,14,1.664,1.798,304,12.4,1.973,0,7.97,-0.002910191,-0.003817701,2.5E-007
"2017-10-09 04:45:00",18979,"CKVY",12.54,17.07,16.7,17.07,16.2,93.7,93.7,91.4,0.307,14.96,15.57,14.14,1.441,1.564,331.7,20.44,1.973,0,7.971,-0.002628034,-0.003345591,2.5E-007
"2017-10-09 04:50:00",18980,"CKVY",12.53,17.75,17.43,17.75,16.95,94,94.2,93.7,0.317,15.98,16.33,15.44,1.352,1.374,52.25,4.598,1.754,0,7.971,-0.002628034,-0.003345591,2.5E-007
"2017-10-09 04:55:00",18981,"CKVY",12.53,17.81,17.75,17.94,17.63,93.4,94,93.2,0.316,16.23,16.44,16.07,1.286,1.3,54.05,2.439,2.192,0,7.971,-0.002628034,-0.003345591,2.5E-007
"2017-10-09 05:00:00",18982,"CKVY",12.52,17.69,17.93,18.25,17.63,92.4,93.7,92.3,0.311,16.3,16.71,15.77,1.532,1.342,37.95,4.795,2.411,0,7.971,-0.003047309,-0.004042228,2.5E-007
"2017-10-09 05:05:00",18983,"CKVY",12.52,18,17.94,18.06,17.69,92.3,92.7,92.3,0.315,16.13,16.31,15.83,1.296,1.443,30.22,0.059,1.754,0,7.971,-0.003047309,-0.004042228,2.5E-007
"2017-10-09 05:10:00",18984,"CKVY",12.52,17.5,17.93,18.31,17.44,91,92.7,90.4,0.303,15.95,16.56,15.13,0.914,1.158,68.37,7.369,1.096,0,7.971,-0.003047309,-0.004042228,2.5E-007
"2017-10-09 05:15:00",18985,"CKVY",12.52,17.19,17.28,17.69,16.95,91.8,91.8,90.9,0.302,15.21,15.66,14.79,0.311,0.623,72.15,0.588,0.219,0,7.97,-0.003219825,-0.004380968,2.5E-007
"2017-10-09 05:20:00",18986,"CKVY",12.51,17.69,17.41,17.69,17.07,93.8,93.8,91.8,0.315,15.75,16.21,15.09,0.149,0.176,72.4,0.048,0.658,0,7.971,-0.003219825,-0.004380968,2.5E-007
"2017-10-09 05:25:00",18987,"CKVY",12.51,17.32,17.75,17.94,17.32,92.8,94.1,92.8,0.307,16.27,16.52,15.6,0.215,0.187,72.31,0.052,1.096,0,7.97,-0.003219825,-0.004380968,2.5E-007
"2017-10-09 05:30:00",18988,"CKVY",12.51,16.57,16.89,17.44,16.45,92.1,92.8,90.6,0.295,14.83,15.71,14.44,0.424,0.28,169.8,89.2,1.315,0,7.971,-0.004087937,-0.006276688,2.5E-007
"2017-10-09 05:35:00",18989,"CKVY",12.5,16.2,16.26,16.64,15.89,92.7,92.7,92,0.292,14.44,14.72,14.05,0.628,0.556,254.6,22.82,1.315,0,7.971,-0.004087937,-0.006276688,2.5E-007
"2017-10-09 05:40:00",18990,"CKVY",12.49,16.45,16.48,16.7,16.14,93.5,93.9,92.7,0.298,14.94,15.24,14.45,0.642,0.643,204,15.93,1.315,0,7.971,-0.004087937,-0.006276688,2.5E-007
"2017-10-09 05:45:00",18991,"CKVY",12.49,16.64,16.51,16.7,16.33,93.2,93.6,93.1,0.299,14.91,15.07,14.79,0.752,0.7,176.3,18.5,1.754,0,7.971,-0.003518015,-0.005053656,2.5E-007
"2017-10-09 05:50:00",18992,"CKVY",12.49,16.57,16.64,16.82,16.45,92,93.2,92,0.295,14.89,15.11,14.52,0.784,0.785,212.6,9.74,1.754,0,7.97,-0.003518015,-0.005053656,2.5E-007
"2017-10-09 05:55:00",18993,"CKVY",12.49,16.7,16.55,16.7,16.39,93.3,93.3,91.8,0.301,14.75,15.1,14.42,1.19,0.903,236.2,6.229,2.63,0,7.971,-0.003518015,-0.005053656,2.5E-007
"2017-10-09 06:00:00",18994,"CKVY",12.49,15.52,16.17,16.7,15.34,92.4,93.6,92.2,0.283,14.52,15.17,13.5,1.985,1.609,247.5,11.08,3.946,0,7.971,-0.003096464,-0.004199081,2.5E-007
"2017-10-09 06:05:00",18995,"CKVY",12.48,15.46,15.38,15.65,15.09,93.7,93.8,92.4,0.286,13.71,14.15,13.35,2.651,2.286,262.7,6.064,3.507,0,7.971,-0.003096464,-0.004199081,2.5E-007
"2017-10-09 06:10:00",18996,"CKVY",12.47,15.34,15.74,15.96,15.34,93.5,94.4,93.5,0.284,14.33,14.62,13.79,3.14,2.919,256.6,5.013,3.946,6.020396E-005,7.971,-0.003096464,-0.004199081,2.5E-007
"2017-10-09 06:15:00",18997,"CKVY",12.47,15.09,15.1,15.4,14.9,92.3,93.5,92.3,0.277,13.39,13.85,13.17,3.202,3.222,268.5,5.741,4.384,0.04120182,7.971,-0.00201221,-0.002385214,5.8185E-007
"2017-10-09 06:20:00",18998,"CKVY",12.47,15.21,15.33,15.58,14.97,90.5,92.3,90.5,0.273,13.37,13.7,12.93,3.326,3.27,272.7,4.818,4.165,0.1961267,7.97,-0.00201221,-0.002385214,5.8185E-007
"2017-10-09 06:25:00",18999,"CKVY",12.47,15.58,15.5,15.71,15.21,89.9,90.7,89.9,0.276,13.2,13.47,12.88,3.03,3.22,288.2,10.24,3.288,0.5907339,7.971,-0.00201221,-0.002385214,5.8185E-007
"2017-10-09 06:30:00",19000,"CKVY",12.47,15.77,15.49,15.89,15.15,89.4,90,88.8,0.277,12.93,13.43,12.43,2.452,2.734,316,11.33,2.411,1.333321,7.972,-0.001732094,-0.002002342,0.002656729
"2017-10-09 06:35:00",19001,"CKVY",12.47,15.58,15.33,15.77,15.03,89.8,89.8,87.4,0.276,12.57,13.2,11.98,1.457,1.987,357.5,17.26,1.315,2.632372,7.971,-0.001732094,-0.002002342,0.002656729
"2017-10-09 06:40:00",19002,"CKVY",12.49,14.97,15.26,15.83,14.84,88.7,90.4,88.1,0.265,12.6,13.5,11.97,1.04,1.186,85.7,40.33,1.754,4.431989,7.972,-0.001732094,-0.002002342,0.002656729
"2017-10-09 06:45:00",19003,"CKVY",12.49,15.65,15,15.65,14.72,90.8,90.8,88.6,0.279,12.39,13.43,11.97,0.566,0.746,163.7,83,2.192,6.543787,7.971,-0.002727982,-0.002622403,0.01043129
"2017-10-09 06:50:00",19004,"CKVY",12.49,16.58,16.25,16.7,15.65,90.2,91.5,90.2,0.289,14.04,14.37,13.43,1.163,0.849,331.3,10.46,3.507,8.708102,7.971,-0.002727982,-0.002622403,0.01043129
"2017-10-09 06:55:00",19005,"CKVY",12.53,15.89,16.16,16.64,15.83,88.7,90.2,88.1,0.276,13.47,14.23,12.93,1.524,1.37,6.001,10.49,2.63,11.11186,7.971,-0.002727982,-0.002622403,0.01043129
"2017-10-09 07:00:00",19006,"CKVY",12.62,17.32,16.58,17.32,15.83,89.6,90,88.6,0.297,14.01,14.79,13.06,2.147,1.87,329.9,5.491,2.85,20.53642,7.971,-0.004550587,-0.004562462,0.02546418
"2017-10-09 07:05:00",19007,"CKVY",12.84,18.12,17.73,18.12,17.26,88.3,89.6,88.2,0.302,15.04,15.28,14.72,2.107,2.121,329.1,6.434,3.069,37.633,7.971,-0.004550587,-0.004562462,0.02546418
"2017-10-09 07:10:00",19008,"CKVY",13.15,19.05,18.52,19.11,17.94,88.5,88.6,88,0.315,15.63,16.28,15.03,1.945,2.059,22.14,32.09,2.411,58.02066,7.971,-0.004550587,-0.004562462,0.02546418
"2017-10-09 07:15:00",19009,"CKVY",13.53,20.66,19.86,20.66,18.93,88.5,89.1,88,0.338,17.01,17.9,16.08,1.415,1.713,81.7,16.21,1.754,74.65725,7.971,-0.0005062913,-7.556035E-005,0.05554584
"2017-10-09 07:20:00",19010,"CKVY",14.15,22.7,21.6,22.76,20.6,89.8,90.3,87.8,0.374,18.78,20.3,17.71,0.754,1.078,95.4,11.31,0.438,86.83875,7.971,-0.0005062913,-7.556035E-005,0.05554584
"2017-10-09 07:25:00",19011,"CKVY",14.14,23.01,23.17,23.51,22.52,78.61,89.8,78.58,0.332,19.16,20.25,17.36,0.28,0.48,101,44.34,1.534,98.78848,7.97,-0.0005062913,-7.556035E-005,0.05554584
"2017-10-09 07:30:00",19012,"CKVY",14.05,20.29,21.17,23.01,20.29,86.1,86.1,78.47,0.323,16.68,17.34,16.19,0.869,0.545,208.1,15.15,4.384,110.8315,7.97,0.002091479,0.002481523,0.09489125
"2017-10-09 07:35:00",19013,"CKVY",13.99,20.41,20.24,20.54,19.98,85.5,86.9,85.3,0.323,16.7,17.07,16.4,1.209,1.095,223.3,8.77,2.411,122.9528,7.97,0.002091479,0.002481523,0.09489125
"2017-10-09 07:40:00",19014,"CKVY",13.96,22.21,21.29,22.21,20.48,86.6,86.7,85.5,0.353,17.77,18.84,16.81,1.33,1.284,197.7,20.73,1.315,135.0331,7.969,0.002091479,0.002481523,0.09489125
"2017-10-09 07:45:00",19015,"CKVY",13.93,23.94,23.04,24,22.21,83.6,87,83.5,0.367,19.24,19.77,18.84,0.639,1.012,153.6,15.31,1.315,147.7787,7.97,0.005425463,0.006156091,0.1373361
"2017-10-09 07:50:00",19016,"CKVY",13.91,23.38,23.73,24.37,23.32,83.8,84.2,81.4,0.359,19.26,20.29,18.52,1.036,0.733,164.5,15.13,3.288,161.3726,7.969,0.005425463,0.006156091,0.1373361
"2017-10-09 07:55:00",19017,"CKVY",13.89,23.38,23.35,23.63,23.14,85.2,85.2,82.9,0.365,19.25,19.78,18.84,1.673,1.353,196.1,19.77,3.507,175.648,7.97,0.005425463,0.006156091,0.1373361
"2017-10-09 08:00:00",19018,"CKVY",13.89,23.01,22.96,23.45,22.7,86.4,86.4,83.8,0.364,19.14,19.69,18.72,2.402,2.017,221.9,8.3,3.726,189.6729,7.969,0.009698375,0.01085362,0.1804232
"2017-10-09 08:05:00",19019,"CKVY",13.88,24,23.5,24.13,23.01,87.2,87.4,85.2,0.383,20.04,20.87,19.56,2.596,2.537,215.1,9.96,4.165,203.3031,7.968,0.009698375,0.01085362,0.1804232
"2017-10-09 08:10:00",19020,"CKVY",13.87,24.49,24.25,24.56,23.94,83.2,87.2,82.6,0.373,20.31,20.86,19.66,2.766,2.708,218.8,13.11,3.726,216.777,7.968,0.009698375,0.01085362,0.1804232
"2017-10-09 08:15:00",19021,"CKVY",13.87,25.42,24.83,25.48,24.49,84.2,84.4,83,0.393,20.59,21.35,20.07,2.481,2.643,230.7,21.52,3.288,230.1647,7.969,0.01352169,0.01528241,0.2233884
"2017-10-09 08:20:00",19022,"CKVY",13.86,26.77,26.17,26.9,25.29,81.6,84.3,80.1,0.402,21.57,22.22,20.99,1.641,2.067,233.9,34.64,1.534,243.4756,7.969,0.01352169,0.01528241,0.2233884
"2017-10-09 08:25:00",19023,"CKVY",13.86,26.58,26.71,26.95,26.4,80.9,82.6,80.3,0.396,21.79,22.36,21.23,0.937,1.255,273.3,16.53,2.192,256.6333,7.969,0.01352169,0.01528241,0.2233884
"2017-10-09 08:30:00",19024,"CKVY",13.86,27.82,27.06,27.94,26.33,81.6,83.4,80.9,0.42,22.31,23.41,21.29,0.466,0.661,266.5,31.5,1.534,269.8313,7.968,0.01870391,0.02054388,0.2653518
"2017-10-09 08:35:00",19025,"CKVY",13.86,28.06,28.13,28.62,27.57,78.82,81.5,78.72,0.41,22.66,23.39,22.01,0.593,0.509,248.6,51.64,2.411,283.2941,7.968,0.01870391,0.02054388,0.2653518
"2017-10-09 08:40:00",19026,"CKVY",13.85,29.36,28.63,29.42,27.94,78.3,80.8,78.3,0.43,23.14,23.93,22.25,0.44,0.512,12.95,21.28,1.973,297.0436,7.968,0.01870391,0.02054388,0.2653518
"2017-10-09 08:45:00",19027,"CKVY",13.85,29.48,29.03,29.54,28.61,81.4,81.6,78.02,0.449,23.49,24.59,22.88,0.801,0.689,300.6,57.25,3.069,303.3831,7.968,0.02297691,0.02482367,0.3061303
"2017-10-09 08:50:00",19028,"CKVY",13.84,28.8,28.95,29.54,28.61,80,81.4,77.81,0.429,23.36,24.5,22.58,0.957,0.894,270.5,22.28,2.411,305.9853,7.968,0.02297691,0.02482367,0.3061303
"2017-10-09 08:55:00",19029,"CKVY",13.84,31.02,29.52,31.02,28.67,78.36,80.6,78.19,0.46,23.88,25.34,23.17,0.959,1.028,317.2,73.91,2.411,319.1646,7.968,0.02297691,0.02482367,0.3061303
"2017-10-09 09:00:00",19030,"CKVY",13.84,30.7,30.47,31.14,30.09,73.68,78.36,73,0.427,23.36,25.13,22.61,0.846,0.892,339.6,32,2.85,339.8813,7.968,0.02871639,0.03119731,0.3456237
"2017-10-09 09:05:00",19031,"CKVY",13.84,30.89,31.45,32.19,30.64,71.03,74.4,69.86,0.415,23.4,24.11,22.46,0.752,0.736,332.1,66.64,3.288,363.9106,7.968,0.02871639,0.03119731,0.3456237
"2017-10-09 09:10:00",19032,"CKVY",13.83,31.13,30.96,31.26,30.7,71.65,75.95,71.07,0.423,23.18,24.5,22.62,1.034,0.802,352.4,57.42,2.411,376.6704,7.968,0.02871639,0.03119731,0.3456237
"2017-10-09 09:15:00",19033,"CKVY",13.83,32.61,31.88,32.99,31.01,68.38,74.09,68.11,0.428,23.33,24.15,22.47,0.944,0.959,13.76,65.4,2.63,389.1973,7.968,0.03413888,0.03709422,0.3835969
"2017-10-09 09:20:00",19034,"CKVY",13.83,33.11,32.62,33.17,32.36,69.24,70.68,66.87,0.442,23.42,24.32,22.62,1.041,1.055,31.92,42.76,3.069,401.8571,7.968,0.03413888,0.03709422,0.3835969
"2017-10-09 09:25:00",19035,"CKVY",13.82,32.67,32.58,33.23,32.18,71.19,71.54,67.76,0.447,23.69,24.49,23.03,1.355,1.285,342.1,22.97,3.946,414.7091,7.967,0.03413888,0.03709422,0.3835969
"2017-10-09 09:30:00",19036,"CKVY",13.81,33.34,33.22,33.72,32.61,70.57,71.06,66.72,0.455,24.09,24.98,23.42,1.727,1.446,6.77,60.06,5.042,427.009,7.968,0.03903816,0.04277484,0.4190995
"2017-10-09 09:35:00",19037,"CKVY",13.81,34.14,34.09,34.51,33.4,69.94,72.32,67.99,0.466,25.42,26.33,24.66,2.025,1.891,279.6,32.16,3.946,438.743,7.968,0.03903816,0.04277484,0.4190995
"2017-10-09 09:40:00",19038,"CKVY",13.81,34.08,33.91,34.2,33.58,69.22,70.35,66.64,0.46,24.65,25.39,23.8,1.748,1.893,314.6,31.49,3.288,449.8233,7.968,0.03903816,0.04277484,0.4190995
"2017-10-09 09:45:00",19039,"CKVY",13.81,34.69,34.7,35.13,34.08,66.81,69.8,65.92,0.455,25.1,26.09,24.28,1.766,1.768,334,32.36,3.946,460.7765,7.968,0.04352305,0.04809513,0.4516775
"2017-10-09 09:50:00",19040,"CKVY",13.81,34.31,34.35,34.69,34.13,67.94,68.66,65.95,0.455,24.7,25.12,24.23,1.914,1.843,249.8,25.15,4.384,471.6676,7.968,0.04352305,0.04809513,0.4516775
"2017-10-09 09:55:00",19041,"CKVY",13.79,35.43,35.13,36.11,34.25,65.26,68.97,64.54,0.457,25.18,26.51,24.67,2.029,1.922,237.6,61.44,3.069,482.8029,7.968,0.04352305,0.04809513,0.4516775
"2017-10-09 10:00:00",19042,"CKVY",13.8,35.8,35.6,36.35,35.12,64.67,68.73,64.61,0.46,25.43,26.89,24.48,1.964,1.985,350.5,31.21,4.165,493.714,7.968,0.04791208,0.0529763,0.4824722
"2017-10-09 10:05:00",19043,"CKVY",13.79,36.16,35.87,36.22,35.3,65.53,66.56,63.33,0.473,25.04,25.73,24.5,1.558,1.813,4.791,46.13,3.069,504.4783,7.968,0.04791208,0.0529763,0.4824722
"2017-10-09 10:10:00",19044,"CKVY",13.79,36.46,36.6,37.21,36.16,62.05,66.35,61.81,0.453,25.32,26.98,24.4,1.724,1.614,287.5,59.57,4.822,514.8771,7.969,0.04791208,0.0529763,0.4824722
"2017-10-09 10:15:00",19045,"CKVY",13.79,36.4,36.45,37.02,36.03,56.39,62.74,56.32,0.411,23.69,25.44,22.28,1.976,1.964,320.2,45.08,5.918,525.2432,7.969,0.05295954,0.05855277,0.5108628
"2017-10-09 10:20:00",19046,"CKVY",13.79,39.24,37.64,39.24,36.22,52.27,58.45,50.55,0.426,22.61,23.65,21.63,1.772,1.826,128.9,63.86,2.63,535.1736,7.97,0.05295954,0.05855277,0.5108628
"2017-10-09 10:25:00",19047,"CKVY",13.79,38.13,38.73,39.31,38.13,54.33,55.05,49.79,0.423,23.02,24.24,21.9,1.614,1.626,18.8,89.9,5.48,545.0933,7.969,0.05295954,0.05855277,0.5108628
"2017-10-09 10:30:00",19048,"CKVY",13.78,38.93,38.4,38.93,37.88,54.87,59.03,52.95,0.441,23.71,25.52,22.58,1.614,1.658,12.06,47.75,5.48,554.2546,7.969,0.05874205,0.06518811,0.5372306
"2017-10-09 10:35:00",19049,"CKVY",13.78,38.12,39.45,40.28,38,53.8,57.07,51.67,0.419,24.23,25.75,22.41,2.239,1.785,36.89,43.27,6.138,562.6882,7.969,0.05874205,0.06518811,0.5372306
"2017-10-09 10:40:00",19050,"CKVY",13.77,37.93,38.51,39.11,37.87,52.33,56.72,50.95,0.405,23.44,24.86,21.86,2.8,2.522,10.13,44.43,7.453,570.3609,7.97,0.05874205,0.06518811,0.5372306
"2017-10-09 10:45:00",19051,"CKVY",13.78,38.85,38.12,39.1,37.37,48.82,56.44,48.75,0.392,22.43,24.54,21.21,2.777,2.742,38.07,47.73,5.042,577.5507,7.97,0.06166456,0.06921214,0.5593228
"2017-10-09 10:50:00",19052,"CKVY",13.77,38.11,38.5,38.91,37.98,46.59,50.19,46.52,0.363,20.86,21.77,19.43,2.677,2.849,359.4,54.77,3.726,584.6612,7.971,0.06166456,0.06921214,0.5593228
"2017-10-09 10:55:00",19053,"CKVY",13.76,40.57,39.16,40.63,38.11,47.51,48.81,45.86,0.407,20.75,22.68,19.23,1.903,2.392,61.81,50.98,3.507,591.1745,7.971,0.06166456,0.06921214,0.5593228
"2017-10-09 11:00:00",19054,"CKVY",13.77,39.33,40.04,40.63,39.33,44.41,48.57,43.08,0.363,20.92,22.76,18.91,2.24,1.987,226.2,24.42,6.357,597.8784,7.97,0.06516369,0.07358538,0.5803052
"2017-10-09 11:05:00",19055,"CKVY",13.76,40.81,40.5,41.31,39.33,42.63,49.91,42.56,0.369,20.79,23.07,19.4,2.379,2.302,145.6,39.19,5.48,604.8779,7.971,0.06516369,0.07358538,0.5803052
"2017-10-09 11:10:00",19056,"CKVY",13.76,40.56,40.11,40.81,39.39,41.33,47.06,41.09,0.354,19.61,21.61,18.67,3.161,2.771,113.7,37.12,8.11,611.6678,7.972,0.06516369,0.07358538,0.5803052
"2017-10-09 11:15:00",19057,"CKVY",13.76,40.44,40.55,41.31,39.95,42.35,46.2,40.5,0.361,19.36,21.74,17.91,3.209,3.256,147.6,19.78,5.699,617.8329,7.972,0.06905522,0.07875031,0.5969241
"2017-10-09 11:20:00",19058,"CKVY",13.76,41.55,41.05,42.05,40.32,39.16,44.89,38.61,0.349,19.73,21.59,18.32,3.203,3.27,143.3,37.9,5.261,622.9247,7.972,0.06905522,0.07875031,0.5969241
"2017-10-09 11:25:00",19059,"CKVY",13.76,41.12,41.02,41.68,40.19,45.58,46.1,39.16,0.399,19.4,21.86,17.85,3.047,3.141,80.1,47.87,5.918,627.5689,7.972,0.06905522,0.07875031,0.5969241
"2017-10-09 11:30:00",19060,"CKVY",13.76,41.24,42.46,43.59,41.06,41.32,49.05,39.09,0.364,21.39,24.99,19.38,3.131,3.033,151.2,25.09,7.014,631.9169,7.972,0.07221562,0.08300288,0.6093785
"2017-10-09 11:35:00",19061,"CKVY",13.76,40.93,41.41,41.92,40.81,41.43,44.14,40.98,0.36,20.35,21.33,19.04,3.745,3.401,157.7,20.86,7.014,635.9427,7.972,0.07221562,0.08300288,0.6093785
"2017-10-09 11:40:00",19062,"CKVY",13.76,41.18,41.46,41.86,40.81,39.64,44.62,39.02,0.348,20.06,21.34,18.18,3.926,3.709,145.4,23.56,6.138,639.5417,7.972,0.07221562,0.08300288,0.6093785
"2017-10-09 11:45:00",19063,"CKVY",13.77,42.47,41.76,42.47,40.8,39.12,42.66,38.33,0.361,19.37,20.53,18.46,3.392,3.698,133.7,31.07,3.726,642.5039,7.973,0.0734144,0.08507777,0.6188464
"2017-10-09 11:50:00",19064,"CKVY",13.75,42.28,42.22,43.02,41.54,39.4,40.43,36.24,0.361,18.32,20.38,16.92,2.759,3.139,118.8,33.89,7.014,644.2515,7.973,0.0734144,0.08507777,0.6188464
"2017-10-09 11:55:00",19065,"CKVY",13.76,42.96,43.12,44.19,42.03,39.33,42.66,37.27,0.37,19.92,21.94,18.23,2.61,2.756,146.2,90.4,7.014,646.2962,7.973,0.0734144,0.08507777,0.6188464
"2017-10-09 12:00:00",19066,"CKVY",13.76,43.08,42.64,43.08,42.34,38.95,40.7,37.58,0.368,19.41,20.46,18.45,3.068,2.911,219.8,42.47,7.672,648.5027,7.973,0.0760102,0.08718684,0.6251878
"2017-10-09 12:05:00",19067,"CKVY",13.76,41.85,42.2,43.45,41.54,37.82,40.39,36.82,0.341,18.57,19.95,17.71,3.302,3.158,103.6,50.95,7.453,651.4013,7.974,0.0760102,0.08718684,0.6251878
"2017-10-09 12:10:00",19068,"CKVY",13.76,43.14,42.49,43.32,41.66,38.71,41.18,36.44,0.366,18.97,20.33,17.84,2.784,3.068,105.3,66.28,3.288,653.19,7.974,0.0760102,0.08718684,0.6251878
"2017-10-09 12:15:00",19069,"CKVY",13.76,43.07,43.74,44.62,43.07,37.23,39.29,35.34,0.352,19.51,21,18.07,2.95,2.704,213.5,25.28,7.672,654.1607,7.973,0.07679119,0.08817408,0.6277049
"2017-10-09 12:20:00",19070,"CKVY",13.76,45.6,44.29,45.66,42.95,37.13,40.25,36.61,0.386,20.26,22.07,18.58,3.047,3.043,195.4,31.74,8.11,654.6656,7.972,0.07679119,0.08817408,0.6277049
"2017-10-09 12:25:00",19071,"CKVY",13.76,45.66,45.31,45.72,44.98,36.99,38.43,34.52,0.386,20.05,21.51,18.96,3.592,3.367,191.2,30.15,5.261,654.8901,7.973,0.07679119,0.08817408,0.6277049
"2017-10-09 12:30:00",19072,"CKVY",13.76,45.17,45.36,46.04,44.99,35.62,37.92,34.62,0.364,20.35,21.6,18.9,2.934,3.381,60.59,56.51,5.261,654.4865,7.974,0.07980642,0.09237182,0.6257157
"2017-10-09 12:35:00",19073,"CKVY",13.76,46.1,45.58,46.22,44.92,37.47,38.43,33.56,0.397,20.04,22.03,18.43,2.423,2.52,120.9,93.3,6.576,653.1512,7.975,0.07980642,0.09237182,0.6257157
"2017-10-09 12:40:00",19074,"CKVY",13.76,45.73,46.06,46.84,45.23,36.71,39.22,33.9,0.384,20.69,23.16,18.73,2.4,2.345,348.8,65.6,11.4,651.4061,7.975,0.07980642,0.09237182,0.6257157
"2017-10-09 12:45:00",19075,"CKVY",13.75,44.74,44.73,45.79,44.12,36.92,37.88,34.04,0.372,19.23,20.69,18.28,3.18,2.77,327,23.36,7.014,649.2434,7.974,0.07954485,0.0908142,0.6212985
"2017-10-09 12:50:00",19076,"CKVY",13.76,45.11,44.37,45.35,43.62,35.44,39.66,35.07,0.362,19.52,21.49,18.25,3.94,3.662,321.3,27.89,10.08,646.8823,7.974,0.07954485,0.0908142,0.6212985
"2017-10-09 12:55:00",19077,"CKVY",13.75,44.67,44.65,45.23,43.99,38.05,38.12,34.31,0.382,19.41,21.01,18.19,3.745,3.911,6.056,28.62,5.042,644.0861,7.975,0.07954485,0.0908142,0.6212985
"2017-10-09 13:00:00",19078,"CKVY",13.76,45.97,45.69,46.22,44.74,35.55,38.98,34.11,0.375,20.38,21.96,18.65,2.965,3.289,22.6,54.98,6.138,641.3423,7.974,0.07819633,0.09140726,0.6134332
"2017-10-09 13:05:00",19079,"CKVY",13.75,45.72,45.88,46.53,45.35,34.45,38.05,33.66,0.36,19.77,21.92,18.73,3.135,3.014,312.3,19.09,8.11,638.496,7.975,0.07819633,0.09140726,0.6134332
"2017-10-09 13:10:00",19080,"CKVY",13.74,45.41,45.14,45.78,44.73,35.89,36.44,33.62,0.371,19.06,20.52,17.97,3.816,3.506,336,39.32,8.55,633.598,7.974,0.07819633,0.09140726,0.6134332
"2017-10-09 13:15:00",19081,"CKVY",13.74,44.98,45.6,46.83,44.73,36.1,36.37,33.35,0.367,19.54,20.79,18.61,5.66,4.869,247.9,42.86,12.71,623.9703,7.974,0.07720917,0.09098429,0.6022205
"2017-10-09 13:20:00",19082,"CKVY",13.74,45.6,45.89,46.65,44.98,35.61,36.71,33.45,0.37,19.96,21.31,18.58,5.533,5.7,182.9,45.89,7.672,618.5924,7.974,0.07720917,0.09098429,0.6022205
"2017-10-09 13:25:00",19083,"CKVY",13.73,46.21,46.25,46.82,45.47,35.71,36.78,33,0.38,20.12,21.18,18.81,6.012,5.692,209.7,29.64,8.99,611.5975,7.975,0.07720917,0.09098429,0.6022205
"2017-10-09 13:30:00",19084,"CKVY",13.73,45.96,46.36,46.94,45.83,33.45,36.16,33.14,0.353,19.77,20.87,18.65,5.265,5.498,231.8,23.26,10.52,611.0228,7.975,0.07744373,0.09476673,0.5870876
"2017-10-09 13:35:00",19085,"CKVY",13.73,45.34,45.9,46.7,44.96,34.24,36.5,33.21,0.353,19.34,20.48,18.09,5.043,5.078,298.8,76.87,6.576,604.3195,7.974,0.07744373,0.09476673,0.5870876
"2017-10-09 13:40:00",19086,"CKVY",13.71,46.81,46.61,47.8,45.21,32.52,36.64,32,0.354,19.93,21.05,18.86,4.639,4.77,247.5,38.36,9.43,575.835,7.974,0.07744373,0.09476673,0.5870876
"2017-10-09 13:45:00",19087,"CKVY",13.71,46.87,46.69,47.06,46.25,34.78,34.78,31.42,0.38,19.11,20.52,17.97,4.887,4.745,214.6,24.15,12.71,558.6221,7.975,0.07213543,0.08800133,0.5693649
"2017-10-09 13:50:00",19088,"CKVY",13.71,46.37,47.13,47.86,46.37,31.62,34.85,31.28,0.339,19.2,21.25,17.68,5.513,5.213,214.2,24.53,8.99,553.3035,7.975,0.07213543,0.08800133,0.5693649
"2017-10-09 13:55:00",19089,"CKVY",13.71,47.61,46.72,47.67,46.19,32.17,34.44,30.42,0.361,18.68,20.88,17.36,4.991,5.428,165.1,37.13,6.357,568.9899,7.974,0.07213543,0.08800133,0.5693649
"2017-10-09 14:00:00",19090,"CKVY",13.71,47.55,47.72,48.23,47.05,32.55,34.03,30.25,0.364,18.83,21.01,17.47,3.724,4.503,224.5,55.27,5.699,567.0767,7.974,0.07370682,0.09052511,0.5484815
"2017-10-09 14:05:00",19091,"CKVY",13.7,47.18,47.57,48.41,46.99,31.76,33.48,30.05,0.351,19.08,20.6,17.91,3.651,3.605,231.3,14.73,8.55,560.2233,7.974,0.07370682,0.09052511,0.5484815
"2017-10-09 14:10:00",19092,"CKVY",13.7,47.18,46.73,47.3,46.19,31.9,34.03,31.14,0.352,18.7,19.64,17.82,4.181,3.862,222.6,18.58,7.014,556.4075,7.974,0.07370682,0.09052511,0.5484815
"2017-10-09 14:15:00",19093,"CKVY",13.7,47.55,47.43,47.73,47.18,31.14,32.93,29.63,0.349,18.69,19.7,17.18,4.895,4.484,175.2,30.29,7.672,554.1572,7.974,0.07060228,0.08511388,0.5242125
"2017-10-09 14:20:00",19094,"CKVY",13.7,47.05,46.62,47.67,46.19,34.64,34.75,30.73,0.381,18.17,20.69,17.03,4.134,4.685,126.9,22.83,5.918,544.7335,7.974,0.07060228,0.08511388,0.5242125
"2017-10-09 14:25:00",19095,"CKVY",13.69,47.36,47.34,47.85,47.05,32.93,34.51,30.73,0.366,18.91,20.49,17.78,3.29,3.736,134.3,29.63,4.603,534.5327,7.974,0.07060228,0.08511388,0.5242125
"2017-10-09 14:30:00",19096,"CKVY",13.69,47.98,47.93,48.84,47.3,26,34.64,25.72,0.296,16.89,21.71,13.91,2.754,3.113,155.4,94.4,8.99,525.2977,7.974,0.06695693,0.08112814,0.4974149
"2017-10-09 14:35:00",19097,"CKVY",13.69,48.53,48.54,49.4,47.85,25.42,28.26,25,0.295,15.77,17.28,14.35,2.708,2.43,216.7,95,8.11,516.1977,7.974,0.06695693,0.08112814,0.4974149
"2017-10-09 14:40:00",19098,"CKVY",13.67,47.79,47.44,48.53,46.93,25.04,26.14,23.84,0.283,13.16,14.61,12.03,2.976,2.878,10.55,34.83,6.795,507.0713,7.974,0.06695693,0.08112814,0.4974149
"2017-10-09 14:45:00",19099,"CKVY",13.68,49.14,48.26,49.14,47.42,23.9,26.37,23.49,0.284,13.78,15.37,12.74,3.838,3.237,277.3,35.55,9.21,497.5324,7.974,0.06297306,0.07536738,0.469397
"2017-10-09 14:50:00",19100,"CKVY",13.68,47.41,48.25,49.14,47.41,22.81,24.49,22.43,0.254,12.52,14.3,11.21,4.879,4.509,271,16.44,8.77,487.8905,7.975,0.06297306,0.07536738,0.469397
"2017-10-09 14:55:00",19101,"CKVY",13.67,47.65,47.38,47.78,46.92,23.56,25.65,22.12,0.265,11.94,13.94,10.28,5.061,4.914,317.2,32.9,5.699,477.7322,7.974,0.06297306,0.07536738,0.469397
"2017-10-09 15:00:00",19102,"CKVY",13.67,47.41,47.36,47.78,46.98,24.49,25.82,22.5,0.273,11.95,14.2,10.76,4.148,4.764,359.1,37.43,5.48,466.6774,7.974,0.06219709,0.07928845,0.4376141
"2017-10-09 15:05:00",19103,"CKVY",13.67,47.65,48.27,48.89,47.35,21.95,26.44,21.54,0.247,12.86,15.48,10.3,3.295,3.561,316.6,47.24,8.99,454.0505,7.974,0.06219709,0.07928845,0.4376141
"2017-10-09 15:10:00",19104,"CKVY",13.66,47.83,47.94,48.39,47.41,21.81,23.7,21.4,0.247,11.31,12.66,9.95,3.584,3.349,309,40.96,7.014,442.0694,7.974,0.06219709,0.07928845,0.4376141
"2017-10-09 15:15:00",19105,"CKVY",13.66,48.07,48.35,48.76,47.77,21.19,25.1,20.71,0.242,11.05,14.06,9.88,3.313,3.3,324.7,45.12,4.165,430.6669,7.974,0.0553542,0.06905482,0.402458
"2017-10-09 15:20:00",19106,"CKVY",13.66,48.07,47.73,48.13,47.21,21.84,24.07,21.02,0.249,10.67,12.8,9.58,3.073,3.399,15.7,82.8,5.699,419.7633,7.974,0.0553542,0.06905482,0.402458
"2017-10-09 15:25:00",19107,"CKVY",13.66,48.13,48.3,48.94,47.89,22.01,24.28,21.12,0.252,11.99,13.85,10.17,2.8,2.93,40.82,41.43,8.11,407.7456,7.974,0.0553542,0.06905482,0.402458
"2017-10-09 15:30:00",19108,"CKVY",13.66,48.87,48.64,49.12,47.95,21.53,24.82,21.4,0.253,12.24,14.18,10.78,3.968,3.363,302.4,17.79,10.08,395.4962,7.974,0.05003059,0.06297171,0.3649486
"2017-10-09 15:35:00",19109,"CKVY",13.66,47.89,48.04,48.94,47.45,21.33,23.04,21.19,0.242,10.92,12,10.03,4.479,4.331,334.9,32.4,8.33,383.2178,7.974,0.05003059,0.06297171,0.3649486
"2017-10-09 15:40:00",19110,"CKVY",13.66,48.01,47.98,48.26,47.7,22.36,23.42,20.78,0.255,10.81,12.54,9.47,4.775,4.522,341.3,28.77,7.891,370.1255,7.974,0.05003059,0.06297171,0.3649486
"2017-10-09 15:45:00",19111,"CKVY",13.66,47.95,48.14,48.63,47.7,21.81,23.52,20.61,0.248,10.96,12.76,9.55,4.605,4.737,321.6,30.08,9.21,356.6512,7.973,0.04803278,0.06415854,0.3256742
"2017-10-09 15:50:00",19112,"CKVY",13.66,48.75,48.1,48.75,47.64,23.56,24.28,20.95,0.276,11.66,13.41,9.66,5.084,4.63,321.1,24.09,10.52,342.7735,7.974,0.04803278,0.06415854,0.3256742
"2017-10-09 15:55:00",19113,"CKVY",13.66,48.01,48.35,48.81,47.95,22.53,23.52,21.26,0.257,11.75,13.11,10.52,5.675,5.578,310,19.19,9.43,328.0657,7.974,0.04803278,0.06415854,0.3256742
"2017-10-09 16:00:00",19114,"CKVY",13.66,48.26,48,48.5,47.64,22.22,23.93,21.33,0.255,11.63,13.23,9.97,5.518,5.69,327.9,15.9,8.11,313.0137,7.974,0.04439623,0.06199307,0.2841442
"2017-10-09 16:05:00",19115,"CKVY",13.66,48.94,48.52,49,48.13,23.69,24.45,21.94,0.279,12.05,14.15,11.18,4.864,5.241,309.5,16.05,9.43,300.6552,7.973,0.04439623,0.06199307,0.2841442
"2017-10-09 16:10:00",19116,"CKVY",13.66,48.01,48.2,48.94,47.82,24.38,24.86,22.9,0.278,12.85,13.95,11.92,4.605,4.822,310.4,12.62,9.21,289.7789,7.973,0.04439623,0.06199307,0.2841442
"2017-10-09 16:15:00",19117,"CKVY",13.67,48.32,48.04,48.38,47.7,24.79,25.06,22.66,0.286,12.8,14.03,11.44,4.433,4.446,298.6,11.91,6.138,279.0171,7.972,0.03824326,0.05428776,0.2413014
"2017-10-09 16:20:00",19118,"CKVY",13.68,48.26,48.07,48.38,47.82,23.32,25.27,22.15,0.268,12.2,14.43,11.02,4.78,4.705,307.1,17.11,8.77,265.5771,7.972,0.03824326,0.05428776,0.2413014
"2017-10-09 16:25:00",19119,"CKVY",13.68,47.95,48.2,48.63,47.89,24.21,26.09,23.25,0.275,13.49,15.18,12.37,5.382,4.904,310.7,13.64,11.4,252.0229,7.973,0.03824326,0.05428776,0.2413014
"2017-10-09 16:30:00",19120,"CKVY",13.67,48.13,48.13,48.44,47.7,26.26,27.43,23.49,0.301,14.47,16.33,12.27,5.818,5.644,308.1,12.41,10.52,238.4274,7.972,0.03357911,0.04968235,0.1976292
"2017-10-09 16:35:00",19121,"CKVY",13.69,47.64,47.84,48.19,47.64,26.4,26.88,23.93,0.297,14.17,15.31,12.73,6.013,5.794,302.2,12.07,9.21,224.6442,7.972,0.03357911,0.04968235,0.1976292
"2017-10-09 16:40:00",19122,"CKVY",13.69,47.45,47.62,47.76,47.39,25.03,27.22,24.76,0.279,14.3,15.44,13.17,5.533,5.808,303.2,10.49,8.55,210.725,7.972,0.03357911,0.04968235,0.1976292
"2017-10-09 16:45:00",19123,"CKVY",13.66,47.45,47.53,47.7,47.33,26.54,26.54,23.76,0.296,13.5,14.91,12.25,5.461,5.418,305.2,12.61,8.11,196.8255,7.971,0.02967053,0.04648103,0.1537723
"2017-10-09 16:50:00",19124,"CKVY",13.4,47.39,47.39,47.58,47.21,25.75,27.26,23.86,0.287,13.91,15.34,12.23,5.461,5.5,310.3,11.02,8.55,183.0774,7.973,0.02967053,0.04648103,0.1537723
"2017-10-09 16:55:00",19125,"CKVY",13.31,46.9,47.2,47.39,46.78,27.91,27.91,24.14,0.305,13.54,15.43,12.44,5.312,5.33,300.3,9.7,8.11,169.3425,7.972,0.02967053,0.04648103,0.1537723
"2017-10-09 17:00:00",19126,"CKVY",13.24,46.28,46.49,46.9,46.22,30.1,30.65,27.12,0.321,15.82,17.05,14.67,5.6,5.568,300.5,9.12,8.77,155.5081,7.971,0.02356073,0.03915555,0.11055
"2017-10-09 17:05:00",19127,"CKVY",13.18,46.03,46.22,46.4,45.97,30.45,30.86,28.05,0.322,16.31,17.2,14.93,5.458,5.553,293.3,10.74,7.672,141.7202,7.971,0.02356073,0.03915555,0.11055
"2017-10-09 17:10:00",19128,"CKVY",13.16,45.36,45.68,46.03,45.29,33.33,33.53,30.31,0.343,17.58,18.48,16.49,5.235,5.42,291.1,8.87,6.576,128.1526,7.971,0.02356073,0.03915555,0.11055
"2017-10-09 17:15:00",19129,"CKVY",13.14,45.05,45.2,45.42,44.92,33.26,33.4,32.26,0.339,17.67,18.25,17.28,4.649,4.945,295.4,9.22,7.672,114.9129,7.972,0.01682644,0.03040855,0.06924724
"2017-10-09 17:20:00",19130,"CKVY",13.12,44.31,44.73,45.05,44.24,34.77,35.25,33.12,0.344,18.35,18.81,17.7,3.98,4.284,300.4,9.48,4.603,101.8352,7.971,0.01682644,0.03040855,0.06924724
"2017-10-09 17:25:00",19131,"CKVY",13.09,43.57,43.89,44.31,43.5,34.39,35.45,34.39,0.331,17.98,18.47,17.32,3.45,3.715,308.5,8.06,4.603,88.32532,7.97,0.01682644,0.03040855,0.06924724
"2017-10-09 17:30:00",19132,"CKVY",13.07,42.71,43.34,43.69,42.7,36.07,36.14,33.67,0.336,17.22,17.8,16.77,2.993,3.169,309.9,10.24,4.603,71.85571,7.969,0.00549136,0.0144546,0.03454786
"2017-10-09 17:35:00",19133,"CKVY",13.04,40.74,41.28,42.71,40.61,39.23,39.57,36.11,0.339,17.92,18.38,17.53,3.048,3.014,286,9.85,4.165,48.05263,7.97,0.00549136,0.0144546,0.03454786
"2017-10-09 17:40:00",19134,"CKVY",13.03,40.25,40.53,40.74,40.18,38.96,39.44,38.41,0.33,17.6,17.97,17.21,2.962,3.012,303.3,7.497,4.165,26.75741,7.969,0.00549136,0.0144546,0.03454786
"2017-10-09 17:45:00",19135,"CKVY",13.01,40.43,40.49,40.74,40.18,38.68,38.96,37.48,0.33,16.94,17.31,16.61,2.883,2.908,299.1,4.18,3.726,11.98065,7.969,0.004139993,0.01064555,0.01450491
"2017-10-09 17:50:00",19136,"CKVY",13,40.12,40.12,40.43,39.94,38.48,39.37,38.1,0.324,16.93,17.48,16.58,2.473,2.695,308.3,13.73,2.411,8.224607,7.97,0.004139993,0.01064555,0.01450491
"2017-10-09 17:55:00",19137,"CKVY",13,39.45,39.65,40.25,39.26,39.92,41.43,38.41,0.328,17.44,17.86,16.85,2.353,2.38,295.7,5.972,3.507,6.082335,7.97,0.004139993,0.01064555,0.01450491
"2017-10-09 18:00:00",19138,"CKVY",12.99,39.02,39.28,39.76,38.78,41.02,42.74,39.54,0.331,17.73,18.41,16.97,2.355,2.351,299.2,8.65,3.726,4.279559,7.969,0.0002807068,0.001101623,0.004879928
"2017-10-09 18:05:00",19139,"CKVY",12.98,39.03,39.25,39.52,38.96,41.67,41.67,39.92,0.336,17.33,17.7,16.98,2.659,2.516,296.7,5.732,3.288,2.936576,7.971,0.0002807068,0.001101623,0.004879928
"2017-10-09 18:10:00",19140,"CKVY",12.98,38.04,38.46,38.96,38.04,44.38,44.38,41.71,0.345,17.88,18.34,17.55,2.765,2.727,296,5.177,3.507,2.083463,7.97,0.0002807068,0.001101623,0.004879928
"2017-10-09 18:15:00",19141,"CKVY",12.97,36.68,37.24,38.16,36.56,48.12,48.26,44.31,0.354,18.66,18.98,18.21,2.965,2.848,297.1,4.288,3.946,1.373078,7.969,0.0003625144,0.001165838,0.0003663495
"2017-10-09 18:20:00",19142,"CKVY",12.97,36.19,36.52,36.8,36.19,49.8,49.8,47.78,0.36,18.99,19.35,18.67,2.97,2.988,304,5.7,4.165,0.7278165,7.97,0.0003625144,0.001165838,0.0003663495
"2017-10-09 18:25:00",19143,"CKVY",12.96,35.57,35.59,36.19,35.08,51.45,52.72,49.77,0.363,19.45,19.69,19.22,2.861,2.903,322.7,18.02,3.507,0.2392553,7.97,0.0003625144,0.001165838,0.0003663495
"2017-10-09 18:30:00",19144,"CKVY",12.96,36.94,36.36,36.94,35.51,47.07,51.45,47.07,0.35,19.04,19.48,18.51,2.343,2.69,339.7,23.22,3.288,0.0485154,7.97,9.413475E-005,0.0007243819,2.5E-007
"2017-10-09 18:35:00",19145,"CKVY",12.95,37.63,37.41,37.69,36.88,44.57,47.03,44.57,0.341,18.25,18.65,17.97,1.968,2.102,353.5,9.63,3.069,0.0004983214,7.968,9.413475E-005,0.0007243819,2.5E-007
"2017-10-09 18:40:00",19146,"CKVY",12.95,36.83,37.72,38.19,36.83,45.5,45.5,43.2,0.337,17.69,18.03,17.32,2.137,2.067,358.2,12.44,4.603,0,7.969,9.413475E-005,0.0007243819,2.5E-007
"2017-10-09 18:45:00",19147,"CKVY",12.94,36.77,36.49,36.95,36.09,47.83,49.51,45.43,0.353,18.69,19.22,17.72,2.496,2.222,308.2,15.73,3.946,0,7.97,-0.0009988846,-0.0007311594,2.5E-007
"2017-10-09 18:50:00",19148,"CKVY",12.94,37.33,37.39,38.31,36.71,45.05,47.76,43.82,0.34,18.16,18.75,17.87,3.245,2.966,303.8,17.93,7.891,0,7.968,-0.0009988846,-0.0007311594,2.5E-007
"2017-10-09 18:55:00",19149,"CKVY",12.94,37.7,37.43,37.83,37.08,44.61,46.19,44.54,0.342,18.2,18.45,17.81,3.288,3.246,311.6,22.35,5.48,0,7.969,-0.0009988846,-0.0007311594,2.5E-007
"2017-10-09 19:00:00",19150,"CKVY",12.92,36.22,37.18,37.83,36.22,47.56,47.63,44.2,0.344,18.06,18.4,17.76,3.191,3.292,1.672,22.52,4.384,0,7.969,0.0009612307,0.001907428,2.5E-007
"2017-10-09 19:05:00",19151,"CKVY",12.93,36.85,36.56,37.15,36.16,45.81,47.56,45.54,0.34,18.11,18.35,17.88,2.714,2.92,5.955,14.43,3.946,0,7.969,0.0009612307,0.001907428,2.5E-007
"2017-10-09 19:10:00",19152,"CKVY",12.93,35.86,36.3,36.91,35.74,46.75,47.12,45.68,0.333,17.71,18,17.37,2.559,2.6,349.8,10.75,4.822,0,7.968,0.0009612307,0.001907428,2.5E-007
"2017-10-09 19:15:00",19153,"CKVY",12.92,35.56,35.68,35.99,35.31,46.95,47.57,46.57,0.331,17.45,17.68,17.18,2.885,2.637,352.1,5.606,4.822,0,7.969,7.917401E-005,0.0007261356,2.5E-007
"2017-10-09 19:20:00",19154,"CKVY",12.92,35.99,36.33,36.73,35.62,45.82,46.95,44.1,0.328,17.11,17.45,16.79,3.193,3.067,355.1,12.89,5.918,0,7.968,7.917401E-005,0.0007261356,2.5E-007
"2017-10-09 19:25:00",19155,"CKVY",12.92,35.5,35.07,35.99,34.38,46.13,48.74,45.82,0.324,17.11,17.36,16.73,3.182,3.208,351,12.43,4.165,0,7.969,7.917401E-005,0.0007261356,2.5E-007
"2017-10-09 19:30:00",19156,"CKVY",12.92,35.13,35.1,35.87,34.45,47.71,48.6,45.65,0.33,17.06,17.28,16.74,3.144,3.193,4.159,13.33,4.603,0,7.969,0.0007900939,0.001637351,2.5E-007
"2017-10-09 19:35:00",19157,"CKVY",12.91,35.62,35.19,35.68,34.76,45.99,48.05,45.96,0.325,17.11,17.48,16.73,2.695,2.906,335.7,40.01,3.726,0,7.969,0.0007900939,0.001637351,2.5E-007
"2017-10-09 19:40:00",19158,"CKVY",12.91,36.36,35.83,36.55,35.25,44.21,46.44,44,0.321,16.78,17.14,16.5,2.807,2.692,11.52,16.95,5.261,0,7.969,0.0007900939,0.001637351,2.5E-007
"2017-10-09 19:45:00",19159,"CKVY",12.9,35.81,36.07,36.36,35.75,44.62,44.79,43.73,0.317,16.44,16.63,16.19,2.846,2.904,5.775,6.86,5.042,0,7.969,0.0003510979,0.001083269,2.5E-007
"2017-10-09 19:50:00",19160,"CKVY",12.9,35.82,35.73,36,35.38,43.8,44.9,43.12,0.312,15.94,16.47,15.57,3.078,2.956,356.2,11.96,3.726,0,7.969,0.0003510979,0.001083269,2.5E-007
"2017-10-09 19:55:00",19161,"CKVY",12.9,36.31,36.07,36.5,35.63,42.64,44.18,42.33,0.309,15.85,16.15,15.67,2.788,3.026,351.2,21.52,3.507,0,7.968,0.0003510979,0.001083269,2.5E-007
"2017-10-09 20:00:00",19162,"CKVY",12.9,30.2,33.53,36.31,30.2,62.42,62.42,42.64,0.354,17.5,19,15.64,2.18,2.387,159.9,67.79,3.069,0,7.968,0.0002573323,0.0009477083,2.5E-007
"2017-10-09 20:05:00",19163,"CKVY",12.9,28.48,29.29,30.33,28.47,68.53,68.74,62.49,0.363,19.68,20.31,18.94,1.726,1.988,172.4,30.21,3.288,0,7.969,0.0002573323,0.0009477083,2.5E-007
"2017-10-09 20:10:00",19164,"CKVY",12.9,26.87,28.25,28.54,26.87,70.52,70.52,68.46,0.349,19.64,20,18.57,1.476,1.555,180.7,31.75,3.726,0,7.969,0.0002573323,0.0009477083,2.5E-007
"2017-10-09 20:15:00",19165,"CKVY",12.9,25.88,26.24,26.87,25.82,76.29,76.29,70.59,0.363,19.32,19.62,18.6,1.562,1.658,223.1,12.13,3.288,0,7.968,-0.002514631,-0.003096518,2.5E-007
"2017-10-09 20:20:00",19166,"CKVY",12.89,26.44,26.05,26.5,25.76,74.37,76.77,74.37,0.362,19.56,19.71,19.37,1.446,1.389,225.7,18.03,2.192,0,7.969,-0.002514631,-0.003096518,2.5E-007
"2017-10-09 20:25:00",19167,"CKVY",12.89,29.96,28.1,30.03,26.44,62.05,74.37,62.05,0.349,18.97,19.51,18.5,1.536,1.549,249,10.24,2.411,0,7.97,-0.002514631,-0.003096518,2.5E-007
"2017-10-09 20:30:00",19168,"CKVY",12.89,29.66,29.57,30.15,28.79,62.81,64.55,61.94,0.349,18.64,18.97,18.18,1.357,1.377,318.9,23.67,3.288,0,7.968,-0.00286981,-0.003665675,2.5E-007
"2017-10-09 20:35:00",19169,"CKVY",12.89,29.29,29.39,29.84,29.04,63.05,64.56,62.7,0.345,18.54,18.91,18.28,1.173,1.252,269.6,43.09,1.973,0,7.969,-0.00286981,-0.003665675,2.5E-007
"2017-10-09 20:40:00",19170,"CKVY",12.89,27.87,28.89,29.48,27.87,67.72,67.72,62.84,0.35,18.53,18.73,18.3,1.138,1.13,190.2,21.84,2.63,0,7.968,-0.00286981,-0.003665675,2.5E-007
"2017-10-09 20:45:00",19171,"CKVY",12.88,26.26,26.91,27.99,26.2,77.71,77.71,67.72,0.375,19.19,20.26,18.38,1.774,1.398,163.7,14.28,4.384,0,7.968,-0.003119035,-0.004070938,2.5E-007
"2017-10-09 20:50:00",19172,"CKVY",12.88,24.47,25.19,26.26,24.35,80.5,80.5,77.71,0.361,19.69,20.33,19.2,1.987,2.013,124.3,15.78,3.288,0,7.969,-0.003119035,-0.004070938,2.5E-007
"2017-10-09 20:55:00",19173,"CKVY",12.87,24.53,24.34,24.66,24.1,81.9,83.1,80.5,0.368,19.69,20.15,19.24,1.986,1.939,66.36,15.03,2.85,0,7.967,-0.003119035,-0.004070938,2.5E-007
"2017-10-09 21:00:00",19174,"CKVY",12.88,25.4,24.82,25.4,24.47,79.68,82.1,79.68,0.371,19.88,20.09,19.7,1.474,1.735,60.05,13.32,2.411,0,7.968,-0.002579417,-0.003205619,2.5E-007
"2017-10-09 21:05:00",19175,"CKVY",12.87,26.71,26.15,26.71,25.4,72.2,79.64,72.2,0.355,19.59,20.07,18.92,1.622,1.492,96.3,26.13,2.63,0,7.968,-0.002579417,-0.003205619,2.5E-007
"2017-10-09 21:10:00",19176,"CKVY",12.87,26.65,26.75,26.89,26.58,72.2,72.2,70.96,0.354,18.77,19.02,18.51,1.672,1.74,140.6,4.642,2.85,0,7.968,-0.002579417,-0.003205619,2.5E-007
"2017-10-09 21:15:00",19177,"CKVY",12.87,26.89,26.68,26.89,26.4,70.93,72.71,70.89,0.352,18.87,19.18,18.66,1.562,1.655,73.99,23.6,2.192,0,7.967,-0.00267194,-0.003357485,2.5E-007
"2017-10-09 21:20:00",19178,"CKVY",12.87,25.84,26.53,27.02,25.84,73.74,73.74,70.55,0.35,18.64,18.9,18.36,1.389,1.372,291.9,80.8,2.63,0,7.968,-0.00267194,-0.003357485,2.5E-007
"2017-10-09 21:25:00",19179,"CKVY",12.86,25.53,25.48,25.9,25.29,74.64,75.46,73.74,0.35,18.59,18.87,18.35,1.6,1.458,251,17.88,3.726,0,7.968,-0.00267194,-0.003357485,2.5E-007
"2017-10-09 21:30:00",19180,"CKVY",12.86,25.16,25.08,25.6,24.67,74.39,75.97,74.39,0.343,18.33,18.67,18.04,2.047,1.862,147.4,21.77,6.357,0,7.968,-0.002720809,-0.003448415,2.5E-007
"2017-10-09 21:35:00",19181,"CKVY",12.85,25.54,25.09,25.66,24.23,71.68,74.39,71.65,0.336,17.65,18.3,16.96,2.659,2.415,168.4,35.12,5.699,0,7.967,-0.002720809,-0.003448415,2.5E-007
"2017-10-09 21:40:00",19182,"CKVY",12.86,26.16,26.16,26.53,25.47,70.83,71.65,69.76,0.341,17.91,18.18,17.56,2.805,2.796,135.3,35.25,4.603,0,7.967,-0.002720809,-0.003448415,2.5E-007
"2017-10-09 21:45:00",19183,"CKVY",12.85,24.99,25.64,26.41,24.93,71.93,72.38,70.73,0.33,17.72,18.22,17.16,2.351,2.508,41.24,69.33,2.63,0,7.967,-0.001531819,-0.001670732,2.5E-007
"2017-10-09 21:50:00",19184,"CKVY",12.85,22.89,23.63,25.05,22.82,77.95,77.95,71.73,0.327,16.94,17.32,16.49,2.289,2.313,260.6,18.04,3.946,0,7.968,-0.001531819,-0.001670732,2.5E-007
"2017-10-09 21:55:00",19185,"CKVY",12.85,22.82,22.83,22.95,22.7,79.84,79.84,77.64,0.334,17.09,17.53,16.88,1.861,2.08,193,21.23,3.069,0,7.967,-0.001531819,-0.001670732,2.5E-007
"2017-10-09 22:00:00",19186,"CKVY",12.84,24.56,23.51,25.05,22.7,74.2,82,74.2,0.334,18.12,18.49,17.43,1.772,1.817,244.6,69.5,2.85,0,7.967,-0.00217436,-0.002618985,2.5E-007
"2017-10-09 22:05:00",19187,"CKVY",12.84,21.96,22.84,24.49,21.9,81.7,81.7,74,0.329,17.01,17.44,16.48,1.791,1.805,229.2,7.179,3.726,0,7.966,-0.00217436,-0.002618985,2.5E-007
"2017-10-09 22:10:00",19188,"CKVY",12.84,22.95,22.23,23.07,21.71,77.78,82.6,77.78,0.327,17.3,17.52,17.04,2.155,1.94,210.1,11.04,3.726,0,7.966,-0.00217436,-0.002618985,2.5E-007
"2017-10-09 22:15:00",19189,"CKVY",12.83,22.89,23.1,23.32,22.83,77.03,77.78,76.58,0.323,16.95,17.11,16.7,2.3,2.324,197.8,11.07,3.288,0,7.967,-0.002222562,-0.002697509,2.5E-007
"2017-10-09 22:20:00",19190,"CKVY",12.84,22.21,22.3,22.83,21.9,80.8,81.5,76.99,0.33,16.96,17.34,16.57,1.537,1.883,209.2,16.01,2.411,0,7.967,-0.002222562,-0.002697509,2.5E-007
"2017-10-09 22:25:00",19191,"CKVY",12.84,25.25,23.95,25.49,22.15,71.4,80.8,71.09,0.331,17.39,17.82,17.1,1.739,1.477,186.8,9.59,6.795,0,7.967,-0.002222562,-0.002697509,2.5E-007
"2017-10-09 22:30:00",19192,"CKVY",12.83,22.78,24.17,25.37,22.71,80.6,80.7,71.43,0.337,17.76,18.17,17.31,2.746,2.253,155.3,11.02,5.918,0,7.967,-0.002347448,-0.002884687,2.5E-007
"2017-10-09 22:35:00",19193,"CKVY",12.83,22.16,22.61,22.9,22.1,81.3,81.7,80.3,0.331,17.64,17.91,17.19,3.273,3.042,143.1,6.578,2.63,0,7.967,-0.002347448,-0.002884687,2.5E-007
"2017-10-09 22:40:00",19194,"CKVY",12.83,21.6,22.18,22.66,21.54,82.6,83.3,81.4,0.328,17.67,18.32,17.03,2.865,3.222,68.06,33.68,2.85,0,7.967,-0.002347448,-0.002884687,2.5E-007
"2017-10-09 22:45:00",19195,"CKVY",12.81,21.73,21.84,22.16,21.36,82,83.2,81.3,0.328,17.3,17.69,16.92,1.627,2.23,12.07,28.47,2.411,0,7.966,-0.00173972,-0.001980912,2.5E-007
"2017-10-09 22:50:00",19196,"CKVY",12.82,22.03,21.79,22.03,21.6,82.9,83,82,0.336,17.32,17.65,17.03,0.946,1.3,334.1,29.75,1.096,0,7.967,-0.00173972,-0.001980912,2.5E-007
"2017-10-09 22:55:00",19197,"CKVY",12.82,21.97,21.83,22.22,21.48,82.9,83,81.6,0.335,17.31,17.76,16.91,0.957,0.856,311.3,36.32,3.507,0,7.967,-0.00173972,-0.001980912,2.5E-007
"2017-10-09 23:00:00",19198,"CKVY",12.82,23.28,22.96,23.4,21.97,77.87,82.9,77.87,0.332,17.58,18.06,17.24,1.566,1.188,263.4,10.75,3.726,0,7.967,-0.003204646,-0.004318375,2.5E-007
"2017-10-09 23:05:00",19199,"CKVY",12.81,23.53,23.49,23.65,23.21,76.87,77.8,76.36,0.331,17.33,17.5,17.07,2.593,2.087,267,5.477,4.165,0,7.967,-0.003204646,-0.004318375,2.5E-007
"2017-10-09 23:10:00",19200,"CKVY",12.81,21.92,22.78,23.59,21.86,79.28,79.28,76.67,0.319,16.92,17.39,16.41,2.26,2.489,272.4,16.18,2.192,0,7.967,-0.003204646,-0.004318375,2.5E-007
"2017-10-09 23:15:00",19201,"CKVY",12.79,21.86,21.96,22.16,21.73,79.38,80.7,79.11,0.319,16.68,17.02,16.3,1.998,2.202,249.6,4.914,2.85,0,7.967,-0.001997828,-0.002360886,2.5E-007
"2017-10-09 23:20:00",19202,"CKVY",12.8,21.3,21.47,21.79,21.24,80.5,81.1,79.31,0.316,16.43,16.71,16.06,0.986,1.482,275.4,13.83,0.877,0,7.966,-0.001997828,-0.002360886,2.5E-007
"2017-10-09 23:25:00",19203,"CKVY",12.8,22.35,21.81,22.47,21.05,78.76,81.7,78.49,0.323,16.77,17.22,16.06,0.812,0.9,292.4,28.53,1.754,0,7.966,-0.001997828,-0.002360886,2.5E-007
"2017-10-09 23:30:00",19204,"CKVY",12.8,22.23,22.36,22.47,22.23,79.35,79.42,78.8,0.324,16.89,17.04,16.72,0.395,0.562,202.2,20.38,1.315,0,7.966,-0.00330217,-0.004513861,2.5E-007
"2017-10-09 23:35:00",19205,"CKVY",12.8,21.98,21.6,22.35,20.99,82.3,83.7,79.42,0.332,16.86,17.8,16.18,1.152,0.737,267.6,18.98,4.822,0,7.966,-0.00330217,-0.004513861,2.5E-007
"2017-10-09 23:40:00",19206,"CKVY",12.8,20,20.96,22.04,20,83.6,83.9,81.5,0.31,16.54,17.46,15.84,1.468,1.268,260.1,27.48,2.63,0,7.966,-0.00330217,-0.004513861,2.5E-007
"2017-10-09 23:45:00",19207,"CKVY",12.79,19.14,19.28,20.06,18.89,87.4,87.4,83.6,0.313,15.67,16.11,15.37,1.736,1.642,233.6,91.8,3.069,0,7.967,-0.002998531,-0.003993195,2.5E-007
"2017-10-09 23:50:00",19208,"CKVY",12.79,20.37,19.69,20.37,19.14,86.3,87.8,86.2,0.325,16.54,16.95,15.99,1.542,1.593,346.5,9.89,3.507,0,7.967,-0.002998531,-0.003993195,2.5E-007
"2017-10-09 23:55:00",19209,"CKVY",12.79,21.12,21.01,21.24,20.37,82,86.4,81.9,0.319,16.93,17.44,16.42,2.065,1.818,314.5,6.962,3.946,0,7.967,-0.002998531,-0.003993195,2.5E-007
"2017-10-10 00:00:00",19210,"CKVY",12.78,22.17,21.41,22.17,20.87,79.84,82.1,79.84,0.325,16.63,17.01,16.19,2.554,2.258,316.1,13.79,3.726,0,7.967,-0.002425003,-0.003020577,2.5E-007
"2017-10-10 00:05:00",19211,"CKVY",12.78,22.61,22.22,22.61,21.93,77.57,79.84,77.54,0.322,16.5,16.95,16.15,2.686,2.693,281.4,11.97,3.069,0,7.967,-0.002425003,-0.003020577,2.5E-007
"2017-10-10 00:10:00",19212,"CKVY",12.78,22.55,22.67,22.79,22.48,76.78,77.54,76.47,0.318,16.47,16.69,16.27,2.08,2.437,269.4,7.8,2.411,0,7.966,-0.002425003,-0.003020577,2.5E-007
"2017-10-10 00:15:00",19213,"CKVY",12.78,21.12,22.09,22.73,21.12,78.33,78.71,76.4,0.305,16.06,16.56,15.44,1.643,1.898,225.4,13.59,2.411,0,7.967,-0.001868589,-0.002178692,2.5E-007
"2017-10-10 00:20:00",19214,"CKVY",12.77,19.95,20.42,21.12,19.95,84.3,84.6,78.19,0.312,15.65,16.32,14.99,0.929,1.294,155.9,28.02,0.877,0,7.967,-0.001868589,-0.002178692,2.5E-007
"2017-10-10 00:25:00",19215,"CKVY",12.78,20.13,20.05,20.32,19.7,86.4,86.6,83.7,0.322,16.46,16.94,15.6,0.89,0.906,64.43,16.45,1.973,0,7.967,-0.001868589,-0.002178692,2.5E-007
"2017-10-10 00:30:00",19216,"CKVY",12.77,20.38,20.17,20.44,19.89,86.5,86.8,86.1,0.326,16.78,17.08,16.46,0.416,0.6,213.7,67.99,0.658,0,7.967,-0.003292274,-0.004537147,2.5E-007
"2017-10-10 00:35:00",19217,"CKVY",12.76,20.75,20.76,20.88,20.38,82.6,86.6,82.4,0.316,16.81,17.38,16.19,0.579,0.486,310.1,13.78,1.096,0,7.967,-0.003292274,-0.004537147,2.5E-007
"2017-10-10 00:40:00",19218,"CKVY",12.77,21.62,21.18,21.74,20.51,82.5,83.8,82.2,0.328,16.84,17.25,16.08,0.652,0.56,292.1,14.14,2.192,0,7.968,-0.003292274,-0.004537147,2.5E-007
"2017-10-10 00:45:00",19219,"CKVY",12.77,21,21.44,21.87,21,82.9,83.4,82.5,0.321,17.13,17.49,16.62,1.057,0.931,251.9,5.157,2.63,0,7.968,-0.003701182,-0.005294621,2.5E-007
"2017-10-10 00:50:00",19220,"CKVY",12.76,20.57,20.66,21.06,20.51,85,85,82.5,0.323,16.6,16.97,16.12,0.847,0.959,246.7,0.337,0,0,7.967,-0.003701182,-0.005294621,2.5E-007
"2017-10-10 00:55:00",19221,"CKVY",12.76,20.44,20.55,20.69,20.38,85.1,85.1,84.6,0.322,16.7,16.91,16.47,0.538,0.694,197.2,63.53,1.096,0,7.967,-0.003701182,-0.005294621,2.5E-007
"2017-10-10 01:00:00",19222,"CKVY",12.76,19.83,20.13,20.51,19.7,86.2,87.6,85.1,0.318,16.69,17.05,16.25,0.325,0.408,127.7,8.8,1.973,0,7.967,-0.00361348,-0.005148607,2.5E-007
"2017-10-10 01:05:00",19223,"CKVY",12.76,18.65,18.89,19.89,18.34,88.8,89.1,85.4,0.311,15.68,16.5,14.98,1.117,0.637,208.6,25.53,3.946,0,7.968,-0.00361348,-0.005148607,2.5E-007
"2017-10-10 01:10:00",19224,"CKVY",12.76,19.39,19.06,19.45,18.65,87.2,89.2,87.2,0.315,16.23,16.46,15.88,1.57,1.36,180.7,19.3,2.63,0,7.967,-0.00361348,-0.005148607,2.5E-007
"2017-10-10 01:15:00",19225,"CKVY",12.75,19.89,19.7,20.01,19.27,84.6,87.2,84.5,0.312,16.14,16.41,15.88,2.73,1.975,182.4,13.31,6.795,0,7.967,-0.002878332,-0.003800239,2.5E-007
"2017-10-10 01:20:00",19226,"CKVY",12.75,18.9,19.68,20.07,18.9,84.9,84.9,84.1,0.301,15.78,16.12,15.11,3.715,3.285,163.5,9.84,7.891,0,7.967,-0.002878332,-0.003800239,2.5E-007
"2017-10-10 01:25:00",19227,"CKVY",12.75,18.28,18.46,18.9,18.16,88.5,88.5,84.9,0.305,15.25,15.46,15.01,4.4,4.164,152.3,8.18,7.234,0,7.967,-0.002878332,-0.003800239,2.5E-007
"2017-10-10 01:30:00",19228,"CKVY",12.73,18.53,18.46,18.65,18.22,88.3,88.8,88.3,0.308,15.65,15.87,15.39,4.483,4.567,148.3,3.456,5.48,0,7.967,-0.001277373,-0.001369997,2.5E-007
"2017-10-10 01:35:00",19229,"CKVY",12.74,18.16,18.36,18.59,18.16,88.7,88.7,88.1,0.304,15.51,15.71,15.34,4.206,4.353,158.9,4.696,6.138,0,7.967,-0.001277373,-0.001369997,2.5E-007
"2017-10-10 01:40:00",19230,"CKVY",12.74,18.41,18.15,18.53,17.91,89.9,90.1,88.7,0.312,15.52,16.07,15.22,4.576,4.291,165.3,4.083,6.357,0,7.967,-0.001277373,-0.001369997,2.5E-007
"2017-10-10 01:45:00",19231,"CKVY",12.74,18.78,18.65,18.84,18.41,88.2,89.9,88.2,0.311,15.91,16.12,15.7,4.901,4.678,166.3,7.243,7.014,0,7.967,-0.001241596,-0.001323261,2.5E-007
"2017-10-10 01:50:00",19232,"CKVY",12.73,18.78,18.77,18.91,18.6,88,88.2,87.8,0.31,15.79,15.94,15.63,5.002,5.012,170.4,5.057,6.576,0,7.967,-0.001241596,-0.001323261,2.5E-007
"2017-10-10 01:55:00",19233,"CKVY",12.73,18.47,18.64,18.78,18.41,88.6,88.6,88,0.308,15.75,15.89,15.6,4.898,5.036,162.3,10.43,6.795,0,7.967,-0.001241596,-0.001323261,2.5E-007
"2017-10-10 02:00:00",19234,"CKVY",12.73,17.92,18.16,18.54,17.85,89.4,89.5,88.6,0.304,15.46,15.75,15.22,4.419,4.74,147.5,4.033,5.042,0,7.967,-0.001068427,-0.001102763,2.5E-007
"2017-10-10 02:05:00",19235,"CKVY",12.73,17.98,17.72,17.98,17.48,90.2,90.2,89.4,0.307,15.21,15.58,14.96,4.034,4.192,137.1,10.2,4.384,0,7.967,-0.001068427,-0.001102763,2.5E-007
"2017-10-10 02:10:00",19236,"CKVY",12.73,18.16,18.07,18.23,17.79,89.7,90.3,89.6,0.308,15.66,15.84,15.4,3.636,3.777,126.7,6.248,4.384,0,7.967,-0.001068427,-0.001102763,2.5E-007
"2017-10-10 02:15:00",19237,"CKVY",12.72,18.23,18.25,18.35,18.1,89.1,89.8,89,0.306,15.65,15.85,15.48,3.38,3.503,118.4,4.468,3.946,0,7.967,-0.0014892,-0.00165061,2.5E-007
"2017-10-10 02:20:00",19238,"CKVY",12.71,18.47,18.3,18.47,18.1,89.5,89.5,88.9,0.311,15.63,15.9,15.4,2.975,3.149,137.3,6.039,3.069,0,7.968,-0.0014892,-0.00165061,2.5E-007
"2017-10-10 02:25:00",19239,"CKVY",12.71,17.92,17.99,18.54,17.67,90.1,90.1,88.1,0.306,15.29,15.98,14.75,3.227,3.062,156.6,7.044,5.042,0,7.967,-0.0014892,-0.00165061,2.5E-007
"2017-10-10 02:30:00",19240,"CKVY",12.71,18.54,18.34,18.54,17.92,90,90.8,89.7,0.314,15.97,16.26,15.5,3.658,3.38,160.5,7.688,5.918,0,7.966,-0.001735165,-0.001989885,2.5E-007
"2017-10-10 02:35:00",19241,"CKVY",12.71,19.46,19.25,19.65,18.47,88.8,90.6,88.7,0.322,16.73,17.03,16.03,4.557,4.153,182.6,5.284,6.138,0,7.967,-0.001735165,-0.001989885,2.5E-007
"2017-10-10 02:40:00",19242,"CKVY",12.7,20.14,19.86,20.33,19.4,87.6,88.9,87.6,0.327,17.01,17.34,16.63,5.003,4.827,187.7,4.771,6.357,0,7.968,-0.001735165,-0.001989885,2.5E-007
"2017-10-10 02:45:00",19243,"CKVY",12.7,19.4,19.72,20.14,19.4,88.1,88.4,87.6,0.319,16.75,17.05,16.45,4.71,4.991,179.6,19.75,5.48,0,7.967,-0.001216361,-0.001282313,2.5E-007
"2017-10-10 02:50:00",19244,"CKVY",12.7,19.9,19.54,20.02,18.97,87.8,88.7,87.6,0.324,16.57,17,15.97,4.059,4.389,147.3,20.94,5.699,0,7.967,-0.001216361,-0.001282313,2.5E-007
"2017-10-10 02:55:00",19245,"CKVY",12.69,20.39,20.27,20.39,19.96,85.6,87.9,85.4,0.323,16.78,17.11,16.46,2.935,3.47,152.6,16.13,3.069,0,7.967,-0.001216361,-0.001282313,2.5E-007
"2017-10-10 03:00:00",19246,"CKVY",12.69,19.34,19.88,20.39,19.34,85.9,85.9,85.1,0.31,16.2,16.76,15.69,2.438,2.628,171.8,14.83,3.069,0,7.967,-0.001523905,-0.001690794,2.5E-007
"2017-10-10 03:05:00",19247,"CKVY",12.69,18.97,19.07,19.4,18.84,87.9,88,85.7,0.312,15.86,16.15,15.57,1.504,1.934,254,35.57,1.315,0,7.967,-0.001523905,-0.001690794,2.5E-007
"2017-10-10 03:10:00",19248,"CKVY",12.69,18.23,18.6,19.03,18.16,89,89.1,87.9,0.306,15.77,16.13,15.4,1.153,1.359,211.9,18.49,1.754,0,7.967,-0.001523905,-0.001690794,2.5E-007
"2017-10-10 03:15:00",19249,"CKVY",12.68,17.92,18.09,18.35,17.79,89.8,89.9,89,0.305,15.55,15.75,15.3,1.091,1.068,160.1,12.62,3.288,0,7.967,-0.002747455,-0.003581495,2.5E-007
"2017-10-10 03:20:00",19250,"CKVY",12.68,18.16,18.13,18.29,17.92,89.5,90.2,89.3,0.307,15.65,15.91,15.39,1.864,1.446,171.8,9.1,3.726,0,7.966,-0.002747455,-0.003581495,2.5E-007
"2017-10-10 03:25:00",19251,"CKVY",12.68,19.09,18.77,19.15,18.16,86.3,89.7,86.3,0.308,15.89,16.1,15.6,2.477,2.114,175.9,6.161,3.946,0,7.965,-0.002747455,-0.003581495,2.5E-007
"2017-10-10 03:30:00",19252,"CKVY",12.66,19.65,19.26,19.65,19.03,86.1,86.3,85.8,0.315,15.76,16.18,15.55,2.964,2.777,168.9,16.96,5.042,0,7.966,-0.00227501,-0.002798124,2.5E-007
"2017-10-10 03:35:00",19253,"CKVY",12.67,18.97,19.53,19.9,18.91,85.5,86.2,84.6,0.304,15.81,16.3,15.27,2.96,3.046,157,11.85,3.726,0,7.966,-0.00227501,-0.002798124,2.5E-007
"2017-10-10 03:40:00",19254,"CKVY",12.66,18.66,18.84,19.03,18.54,87.3,87.9,85.5,0.306,15.62,16.02,15.26,2.528,2.775,151.5,3.549,2.411,0,7.967,-0.00227501,-0.002798124,2.5E-007
"2017-10-10 03:45:00",19255,"CKVY",12.66,18.23,18.38,18.72,18.17,88.2,88.2,86.9,0.304,15.26,15.63,15.03,1.765,2.144,161.4,6.355,1.754,0,7.967,-0.001895025,-0.00222612,2.5E-007
"2017-10-10 03:50:00",19256,"CKVY",12.66,17.3,18.1,18.41,17.3,87.2,89.2,87.1,0.288,15.24,15.77,14.12,1.186,1.386,211.3,41.2,1.754,0,7.967,-0.001895025,-0.00222612,2.5E-007
"2017-10-10 03:55:00",19257,"CKVY",12.65,16.8,16.95,17.42,16.74,90.1,90.1,87.2,0.291,14.17,14.54,13.83,1.516,1.343,241.3,8.9,3.726,0,7.967,-0.001895025,-0.00222612,2.5E-007
"2017-10-10 04:00:00",19258,"CKVY",12.65,16.62,16.64,16.93,16.5,90.5,90.5,89.9,0.29,14.27,14.52,14.12,1.902,1.669,278.2,12.54,3.069,0,7.966,-0.002644027,-0.00343912,2.5E-007
"2017-10-10 04:05:00",19259,"CKVY",12.64,16.93,16.8,17.05,16.56,89.2,90.6,89.2,0.29,14.43,14.65,14.2,2.412,2.177,262.9,14.97,3.288,0,7.967,-0.002644027,-0.00343912,2.5E-007
"2017-10-10 04:10:00",19260,"CKVY",12.64,16.93,16.89,17.06,16.68,88.5,89.2,88.5,0.288,14.16,14.38,13.93,2.189,2.302,230.7,8.82,2.63,0,7.966,-0.002644027,-0.00343912,2.5E-007
"2017-10-10 04:15:00",19261,"CKVY",12.64,17.06,16.89,17.12,16.69,90.1,90.1,88.4,0.295,14.24,14.72,13.89,2.267,2.215,193.3,12.55,3.288,0,7.966,-0.00212572,-0.002591482,2.5E-007
"2017-10-10 04:20:00",19262,"CKVY",12.63,17.68,17.23,17.8,16.94,90,90.6,90,0.302,14.91,15.37,14.61,2.362,2.236,177.5,8.44,5.042,0,7.968,-0.00212572,-0.002591482,2.5E-007
"2017-10-10 04:25:00",19263,"CKVY",12.63,17.56,18.13,18.48,17.56,86.4,90,86.2,0.289,15.13,15.67,14.18,3.117,2.729,162.2,8.01,5.48,0,7.967,-0.00212572,-0.002591482,2.5E-007
"2017-10-10 04:30:00",19264,"CKVY",12.63,17.43,17.51,17.68,17.37,87.8,88.1,86.4,0.292,14.46,14.73,14.2,3.565,3.356,156.6,10.62,5.042,0,7.967,-0.001853883,-0.00217308,2.5E-007
"2017-10-10 04:35:00",19265,"CKVY",12.62,16.87,17.08,17.49,16.81,89.3,89.5,87.6,0.29,14.31,14.61,14.01,4.057,3.945,136.5,8.21,5.918,0,7.967,-0.001853883,-0.00217308,2.5E-007
"2017-10-10 04:40:00",19266,"CKVY",12.62,16.94,16.8,17,16.63,90.3,90.4,89.2,0.294,14.33,14.64,14.03,4.064,4.058,144.7,5.368,5.699,0,7.968,-0.001853883,-0.00217308,2.5E-007
"2017-10-10 04:45:00",19267,"CKVY",12.61,17.43,17.27,17.5,16.94,90.8,91,90.2,0.302,15.02,15.28,14.57,4.283,4.185,137.9,6.487,5.918,0,7.968,-0.001359813,-0.00148617,2.5E-007
"2017-10-10 04:50:00",19268,"CKVY",12.6,17.25,17.42,17.62,17.19,90.7,91,90.5,0.299,15.17,15.43,14.89,4.429,4.338,127.2,6.955,6.357,0,7.967,-0.001359813,-0.00148617,2.5E-007
"2017-10-10 04:55:00",19269,"CKVY",12.6,17.49,17.47,17.68,17.25,90.7,91.2,90.6,0.303,15.29,15.54,14.98,4.541,4.547,129.9,8.12,5.699,0,7.968,-0.001359813,-0.00148617,2.5E-007
"2017-10-10 05:00:00",19270,"CKVY",12.59,17.44,17.52,17.68,17.31,90.2,90.8,90.2,0.3,15.2,15.42,14.93,4.422,4.501,139.3,5.085,5.48,0,7.967,-0.001314071,-0.001419851,2.5E-007
"2017-10-10 05:05:00",19271,"CKVY",12.58,17.69,17.49,17.69,17.25,90.8,90.9,90.2,0.305,15.2,15.47,14.9,4.173,4.287,132.8,5.723,5.042,0,7.967,-0.001314071,-0.001419851,2.5E-007
"2017-10-10 05:10:00",19272,"CKVY",12.58,17.87,17.82,18,17.56,90,90.9,89.9,0.305,15.5,15.69,15.3,3.738,3.948,131.7,3.96,4.384,0,7.967,-0.001314071,-0.001419851,2.5E-007
"2017-10-10 05:15:00",19273,"CKVY",12.58,17.56,17.71,17.93,17.5,90,90,89.7,0.301,15.25,15.46,15.07,3.219,3.458,141,4.089,3.069,0,7.967,-0.001478714,-0.001637583,2.5E-007
"2017-10-10 05:20:00",19274,"CKVY",12.57,17.81,17.62,17.81,17.38,90.3,90.5,90,0.305,15.24,15.47,14.97,2.375,2.828,121.2,7.256,2.192,0,7.967,-0.001478714,-0.001637583,2.5E-007
"2017-10-10 05:25:00",19275,"CKVY",12.57,18.24,17.94,18.24,17.69,90.1,90.5,90.1,0.31,15.58,15.84,15.33,1.679,1.946,132.6,7.728,1.973,0,7.968,-0.001478714,-0.001637583,2.5E-007
"2017-10-10 05:30:00",19276,"CKVY",12.56,18.49,18.36,18.55,18.18,89.3,90.1,89.3,0.311,15.8,15.92,15.68,1.427,1.547,133.8,8.23,1.973,0,7.968,-0.002301916,-0.002841962,2.5E-007
"2017-10-10 05:35:00",19277,"CKVY",12.56,18.06,18.24,18.55,18,89.3,89.4,88.7,0.305,15.58,15.93,15.39,1.568,1.466,167.2,5.503,2.192,0,7.967,-0.002301916,-0.002841962,2.5E-007
"2017-10-10 05:40:00",19278,"CKVY",12.54,18.18,18.02,18.18,17.94,89,89.3,88.7,0.306,15.32,15.52,15.17,1.798,1.734,175.2,10.06,2.192,0,7.968,-0.002301916,-0.002841962,2.5E-007
"2017-10-10 05:45:00",19279,"CKVY",12.54,17.87,17.95,18.18,17.69,89.3,89.3,88.4,0.303,15.19,15.48,14.86,1.911,1.847,197.2,5.762,2.63,0,7.967,-0.002551473,-0.003256574,2.5E-007
"2017-10-10 05:50:00",19280,"CKVY",12.54,17.26,17.8,18.06,17.26,88.2,90.1,88.2,0.291,15.21,15.64,14.36,1.748,1.87,232.6,50.29,2.85,0,7.967,-0.002551473,-0.003256574,2.5E-007
"2017-10-10 05:55:00",19281,"CKVY",12.54,16.88,16.98,17.32,16.82,90.5,90.5,88.1,0.294,14.38,14.64,14.14,1.247,1.524,316.6,38.03,1.096,0,7.968,-0.002551473,-0.003256574,2.5E-007
"2017-10-10 06:00:00",19282,"CKVY",12.53,17.07,16.95,17.07,16.82,91.7,91.7,90.5,0.3,14.81,15.07,14.53,0.546,0.905,326.3,13.61,0,0,7.968,-0.00269492,-0.003520855,2.5E-007
"2017-10-10 06:05:00",19283,"CKVY",12.53,17.26,17.12,17.32,16.88,91.9,92,91.5,0.303,15.13,15.37,14.86,0.132,0.279,297.9,58.32,0.877,0,7.967,-0.00269492,-0.003520855,2.5E-007
"2017-10-10 06:10:00",19284,"CKVY",12.53,17.26,17.34,17.57,17.13,91.8,92.2,91.6,0.303,15.39,15.68,15.12,0.462,0.221,214.8,11.41,2.411,0.003083571,7.968,-0.00269492,-0.003520855,2.5E-007
"2017-10-10 06:15:00",19285,"CKVY",12.53,17.57,17.32,17.75,16.95,91.7,92.7,91.7,0.307,15.43,15.9,14.95,1.39,0.866,210.2,24.4,5.918,0.06842473,7.968,-0.003616012,-0.005332857,2.5E-007
"2017-10-10 06:20:00",19286,"CKVY",12.51,16.76,17.03,17.63,16.7,91.1,91.7,90.4,0.294,14.82,15.63,14.47,1.676,1.554,225,14.14,2.192,0.3185292,7.967,-0.003616012,-0.005332857,2.5E-007
"2017-10-10 06:25:00",19287,"CKVY",12.52,17.38,16.96,17.38,16.57,92.1,92.4,91,0.306,14.94,15.49,14.4,1.759,1.659,167.8,28.75,3.726,1.140829,7.967,-0.003616012,-0.005332857,2.5E-007
"2017-10-10 06:30:00",19288,"CKVY",12.52,17.63,17.4,17.63,17.19,90.4,92.1,90.2,0.303,15.2,15.54,14.84,1.588,1.732,202.7,12.43,3.507,2.571096,7.967,-0.002466424,-0.003162746,0.002263633
"2017-10-10 06:35:00",19289,"CKVY",12.52,17.13,17.44,17.75,17.07,88.8,90.4,88.4,0.291,14.76,15.34,14.26,1.914,1.695,186.6,16.13,3.507,3.791338,7.967,-0.002466424,-0.003162746,0.002263633
"2017-10-10 06:40:00",19290,"CKVY",12.52,17.19,17.11,17.26,16.95,90.4,90.7,88.7,0.298,14.68,14.99,14.22,2.223,2.194,188.3,7.273,3.288,4.757852,7.968,-0.002466424,-0.003162746,0.002263633
"2017-10-10 06:45:00",19291,"CKVY",12.53,17.38,17.29,17.44,17.07,89.4,90.4,89.4,0.297,14.87,15.09,14.67,2.143,2.179,203.9,12.41,3.507,6.156678,7.966,-0.002074297,-0.002567822,0.009632808
"2017-10-10 06:50:00",19292,"CKVY",12.54,17.38,17.39,17.5,17.13,88.7,89.5,88.5,0.294,14.66,14.88,14.42,2.458,2.316,202.9,6.985,4.384,8.772262,7.968,-0.002074297,-0.002567822,0.009632808
"2017-10-10 06:55:00",19293,"CKVY",12.54,18.12,17.9,18.18,17.38,87.8,89,87.7,0.301,15.06,15.35,14.58,2.685,2.571,187.2,10.57,4.822,12.20757,7.968,-0.002074297,-0.002567822,0.009632808
"2017-10-10 07:00:00",19294,"CKVY",12.57,17.94,17.98,18.18,17.87,87.8,87.8,87.6,0.298,14.95,15.16,14.83,2.804,2.746,179.6,8.76,3.507,16.12976,7.967,-0.001892689,-0.001434283,0.0237144
"2017-10-10 07:05:00",19295,"CKVY",12.61,17.69,17.82,18,17.63,89.4,89.4,87.8,0.3,15,15.15,14.83,2.585,2.762,152.1,10.8,3.288,20.92659,7.967,-0.001892689,-0.001434283,0.0237144
"2017-10-10 07:10:00",19296,"CKVY",12.66,18.06,17.79,18.06,17.63,90.1,90.1,89.4,0.308,15.29,15.64,15.04,2.059,2.323,169.2,11.34,2.192,27.53281,7.967,-0.001892689,-0.001434283,0.0237144
"2017-10-10 07:15:00",19297,"CKVY",12.86,18.74,18.42,18.74,18,88.4,90.1,88.1,0.311,15.76,16.02,15.56,1.75,1.881,203.9,14.82,2.192,39.7854,7.968,-0.00117765,-0.0007519881,0.05260075
"2017-10-10 07:20:00",19298,"CKVY",13.28,20.04,19.42,20.17,18.68,87.6,89.1,87.4,0.326,16.54,17.1,15.8,1.66,1.614,160.7,16.63,3.507,59.38786,7.968,-0.00117765,-0.0007519881,0.05260075
"2017-10-10 07:25:00",19299,"CKVY",13.7,21.03,20.5,21.03,20.04,86.9,87.8,86.2,0.337,17.25,17.85,16.74,2.303,1.959,140.8,8.58,4.822,87.45335,7.968,-0.00117765,-0.0007519881,0.05260075
"2017-10-10 07:30:00",19300,"CKVY",14.19,21.4,21.09,21.4,20.72,86.4,87.4,86.2,0.34,17.72,18.1,17.31,2.935,2.651,131.1,7.968,4.384,112.1294,7.968,0.002838238,0.003581911,0.09158165
"2017-10-10 07:35:00",19301,"CKVY",14.05,22.52,21.9,22.7,21.28,85.1,86.9,84.7,0.352,18.31,19.4,17.46,3.528,3.309,134.7,9.04,5.042,136.4251,7.968,0.002838238,0.003581911,0.09158165
"2017-10-10 07:40:00",19302,"CKVY",13.97,23.51,22.84,23.51,22.46,85.8,86.9,84,0.369,19.06,20.03,18.53,3.738,3.62,143.8,10.13,5.699,159.1359,7.968,0.002838238,0.003581911,0.09158165
"2017-10-10 07:45:00",19303,"CKVY",13.93,23.76,23.67,24.06,23.26,83.9,86.2,83.5,0.365,19.83,20.38,19.16,4.082,3.917,152.4,7.631,5.48,179.4877,7.967,0.008393836,0.01002626,0.1334072
"2017-10-10 07:50:00",19304,"CKVY",13.91,23.94,23.86,24.19,23.63,85.7,86.4,84,0.376,20.04,20.69,19.6,4.331,4.145,148.6,8.13,5.918,182.5579,7.968,0.008393836,0.01002626,0.1334072
"2017-10-10 07:55:00",19305,"CKVY",13.9,24.56,24.42,24.75,23.88,83.7,86.3,83.7,0.377,20.53,20.8,20.24,4.491,4.428,163.7,9.32,5.699,181.4902,7.967,0.008393836,0.01002626,0.1334072
"2017-10-10 08:00:00",19306,"CKVY",13.89,24.86,24.87,25.05,24.56,82.4,85,82.1,0.375,20.7,21.12,20.13,4.455,4.457,166.5,9.79,5.261,175.1683,7.967,0.009070204,0.01103851,0.1762247
"2017-10-10 08:05:00",19307,"CKVY",13.88,24.68,24.66,24.86,24.43,82.1,83.2,80.8,0.371,19.95,20.4,19.38,4.376,4.468,173.5,8.72,5.261,174.0182,7.967,0.009070204,0.01103851,0.1762247
"2017-10-10 08:10:00",19308,"CKVY",13.88,24.86,24.74,24.98,24.55,84,84.5,81.6,0.383,20.29,20.92,19.78,4.256,4.335,176.1,7.586,5.261,166.3672,7.966,0.009070204,0.01103851,0.1762247
"2017-10-10 08:15:00",19309,"CKVY",13.87,25.72,25.35,25.84,24.86,80.5,84.8,80.5,0.38,21,21.53,20.55,3.914,4.078,179.5,9.65,4.603,165.3675,7.966,0.01124614,0.01353113,0.2193276
"2017-10-10 08:20:00",19310,"CKVY",13.86,27.01,26.38,27.08,25.78,81,81.1,78.38,0.404,21.02,22.02,20.59,3.604,3.779,173.7,11.26,4.603,191.4327,7.967,0.01124614,0.01353113,0.2193276
"2017-10-10 08:25:00",19311,"CKVY",13.85,28.19,27.54,28.19,27.01,76.04,81,75.35,0.398,21.3,22.2,20.7,3.33,3.442,179.9,6.881,5.042,236.4221,7.965,0.01124614,0.01353113,0.2193276
"2017-10-10 08:30:00",19312,"CKVY",13.84,28.93,28.38,28.93,28,75.21,79.48,74.12,0.406,21.82,23.14,21.05,3.328,3.341,188.4,19.55,4.384,287.046,7.966,0.02045242,0.02360758,0.2614034
"2017-10-10 08:35:00",19313,"CKVY",13.84,29.55,29.09,29.67,28.56,71.98,75.32,69.85,0.398,21.76,22.5,20.88,3.231,3.241,182,12.01,4.822,308.8915,7.966,0.02045242,0.02360758,0.2614034
"2017-10-10 08:40:00",19314,"CKVY",13.84,30.78,30.12,30.78,29.55,71.63,75.04,69.71,0.416,22.18,23.1,21.33,3.236,3.233,175.9,14.19,4.822,319.4897,7.966,0.02045242,0.02360758,0.2614034
"2017-10-10 08:45:00",19315,"CKVY",13.84,31.02,30.88,31.33,30.53,69.84,72.77,68.67,0.41,22.37,23.36,21.56,3.328,3.264,161.2,12.1,5.918,325.6192,7.965,0.02504943,0.02898151,0.3023242
"2017-10-10 08:50:00",19316,"CKVY",13.84,31.39,31.21,31.52,30.9,69.91,73.07,67.26,0.417,22.42,23.75,21.5,3.78,3.552,162,10.55,6.576,331.1902,7.966,0.02504943,0.02898151,0.3023242
"2017-10-10 08:55:00",19317,"CKVY",13.83,31.52,31.38,31.83,31.15,68.02,71.9,67.43,0.407,22.48,23.63,21.69,4.379,4.076,159.9,9.92,7.014,331.7463,7.966,0.02504943,0.02898151,0.3023242
"2017-10-10 09:00:00",19318,"CKVY",13.83,32.25,31.91,32.5,31.46,68.77,70.49,65.64,0.424,22.72,23.68,21.96,4.959,4.71,166.8,10.04,7.891,346.5796,7.966,0.02920735,0.03430419,0.341784
"2017-10-10 09:05:00",19319,"CKVY",13.82,32.87,32.41,32.87,32.13,67.56,68.74,62.51,0.427,22.08,23.33,20.89,5.128,5.051,170.9,11.75,6.795,369.401,7.965,0.02920735,0.03430419,0.341784
"2017-10-10 09:10:00",19320,"CKVY",13.82,33.24,32.9,33.3,32.5,65.05,67.46,62.03,0.418,22.25,23.55,21.11,4.971,5.084,154.4,12.47,7.234,397.4262,7.966,0.02920735,0.03430419,0.341784
"2017-10-10 09:15:00",19321,"CKVY",13.82,32.37,33.05,33.67,32.31,62.27,65.6,60.83,0.386,21.79,23.14,20.6,4.888,4.88,151.3,13.15,7.453,412.2093,7.967,0.03598383,0.0427842,0.3798432
"2017-10-10 09:20:00",19322,"CKVY",13.81,33.98,33.26,33.98,32.37,60.58,64.26,60.58,0.401,21.78,22.96,20.96,4.885,4.889,152.1,11.41,7.014,429.0927,7.966,0.03598383,0.0427842,0.3798432
"2017-10-10 09:25:00",19323,"CKVY",13.82,33.73,33.52,34.1,32.68,60.96,63.37,57.39,0.399,21.16,22.45,19.66,4.822,4.827,154,12.87,6.576,421.7212,7.966,0.03598383,0.0427842,0.3798432
"2017-10-10 09:30:00",19324,"CKVY",13.82,34.28,33.93,34.34,33.6,61.16,62.26,58.55,0.409,21.67,22.41,20.68,4.455,4.695,152.6,12.69,6.795,404.9366,7.966,0.03747524,0.04474543,0.4158459
"2017-10-10 09:35:00",19325,"CKVY",13.81,34.83,34.77,35.08,34.28,55.31,61.91,54.69,0.378,21.64,22.86,20.06,4.094,4.298,157.8,22.32,5.48,409.7408,7.967,0.03747524,0.04474543,0.4158459
"2017-10-10 09:40:00",19326,"CKVY",13.81,36.18,35.63,36.43,34.82,52.42,56.24,51.39,0.378,20.77,21.83,19.86,3.574,3.805,154,12.35,5.699,436.33,7.966,0.03747524,0.04474543,0.4158459
"2017-10-10 09:45:00",19327,"CKVY",13.81,36.74,36.66,37.17,36.06,52.28,55.45,51.08,0.386,21.12,22.37,19.72,3.179,3.302,163.1,21.19,4.822,476.5485,7.966,0.04670637,0.05458844,0.4494552
"2017-10-10 09:50:00",19328,"CKVY",13.81,36.86,36.81,37.17,36.3,47.78,53.83,47.61,0.354,20.62,21.74,18.87,2.875,3.041,156.8,21.47,5.699,489.0123,7.967,0.04670637,0.05458844,0.4494552
"2017-10-10 09:55:00",19329,"CKVY",13.81,37.59,37.29,37.9,36.85,49.6,52.48,47.85,0.379,20.41,21.96,19.05,2.441,2.707,135.2,19.84,3.726,468.2719,7.966,0.04670637,0.05458844,0.4494552
"2017-10-10 10:00:00",19330,"CKVY",13.81,38.83,38.32,38.89,37.53,47.26,51.14,45.58,0.379,20.2,21.36,18.98,2.153,2.313,172.7,26.47,3.946,465.5475,7.967,0.04891371,0.05633475,0.4807944
"2017-10-10 10:05:00",19331,"CKVY",13.8,39.32,39.03,39.94,38.33,45.03,51.25,44.38,0.368,20.61,22.68,19.47,1.634,1.885,114.2,53.34,3.069,485.7748,7.968,0.04891371,0.05633475,0.4807944
"2017-10-10 10:10:00",19332,"CKVY",13.8,40.12,40.01,40.43,39.26,40.94,45.61,40.66,0.345,19.66,20.7,18.17,1.749,1.69,130.9,37.44,4.822,540.0283,7.968,0.04891371,0.05633475,0.4807944
"2017-10-10 10:15:00",19333,"CKVY",13.8,39.62,39.46,40.24,39.06,47.01,47.01,40.97,0.388,19.35,21.06,18.17,1.506,1.701,86.2,30.86,2.411,549.8517,7.968,0.05626479,0.06326912,0.5093035
"2017-10-10 10:20:00",19334,"CKVY",13.8,40.3,40.2,40.61,39.56,43.54,47.8,43.54,0.369,20.87,21.78,19.78,1.684,1.488,112.2,49.04,4.165,508.8474,7.969,0.05626479,0.06326912,0.5093035
"2017-10-10 10:25:00",19335,"CKVY",13.79,41.41,41.16,41.78,40.3,44.37,45.6,41.66,0.393,20.74,21.98,19.5,1.663,1.631,130,34.95,4.165,496.2934,7.969,0.05626479,0.06326912,0.5093035
"2017-10-10 10:30:00",19336,"CKVY",13.79,40.91,40.73,41.72,40.29,44.16,45.26,41.35,0.384,19.99,21.92,19.29,2.049,1.881,107.2,27.99,3.946,474.9023,7.968,0.05531547,0.06223175,0.5341824
"2017-10-10 10:35:00",19337,"CKVY",13.79,41.7,41.04,41.7,40.53,43.85,44.43,40.89,0.393,19.94,21.4,18.74,1.889,2.029,15.47,37.04,2.63,480.6183,7.97,0.05531547,0.06223175,0.5341824
"2017-10-10 10:40:00",19338,"CKVY",13.78,43.87,42.79,43.93,41.64,37.97,44.36,37.25,0.37,20.42,21.68,19.17,1.996,1.946,140,44.33,4.822,485.8118,7.97,0.05531547,0.06223175,0.5341824
"2017-10-10 10:45:00",19339,"CKVY",13.78,44.17,44.13,44.6,43.67,39.14,41.06,36.56,0.385,20.21,21.71,19.22,2.266,2.008,143.5,25.37,5.48,531.3915,7.969,0.06298109,0.07141719,0.556686
"2017-10-10 10:50:00",19340,"CKVY",13.78,42.8,43.45,44.29,42.8,36.77,39.07,36.22,0.344,18.89,20.83,18.04,2.639,2.538,156.5,27.94,4.822,522.8825,7.97,0.06298109,0.07141719,0.556686
"2017-10-10 10:55:00",19341,"CKVY",13.78,43.78,43.34,43.78,42.74,36.25,39.89,36.14,0.352,18.9,20.32,18.23,2.607,2.716,168.1,17.77,4.165,445.4067,7.97,0.06298109,0.07141719,0.556686
"2017-10-10 11:00:00",19342,"CKVY",13.77,44.58,44.29,45.07,43.66,37.34,38.72,35.94,0.374,19.83,21.12,18.64,2.48,2.552,143.7,28.25,5.042,411.1186,7.969,0.05495647,0.0644526,0.5765044
"2017-10-10 11:05:00",19343,"CKVY",13.77,44.02,44.61,45.07,44.02,34.39,37.89,34.12,0.337,19.46,20.51,17.54,2.604,2.481,136.4,17.46,4.822,461.82,7.971,0.05495647,0.0644526,0.5765044
"2017-10-10 11:10:00",19344,"CKVY",13.77,45.88,44.97,46.25,43.78,33.98,37.72,33.36,0.357,19.04,20.51,17.51,2.684,2.465,179.1,38.77,6.357,517.9843,7.971,0.05495647,0.0644526,0.5765044
"2017-10-10 11:15:00",19345,"CKVY",13.77,45.63,45.64,46,45.32,33.67,36.76,33.67,0.351,19.69,20.66,18.66,3.045,2.9,246.2,29.11,6.357,558.4506,7.971,0.06748519,0.07812746,0.5922888
"2017-10-10 11:20:00",19346,"CKVY",13.76,46.25,45.72,46.43,45.13,33.02,34.36,32.54,0.352,18.65,19.71,17.64,2.461,2.753,283.3,53.33,3.288,523.8115,7.971,0.06748519,0.07812746,0.5922888
"2017-10-10 11:25:00",19347,"CKVY",13.76,47.61,47.23,48.04,46.19,35.46,37.34,31.17,0.398,20.03,22.3,18.37,2.23,2.425,255.4,84.1,3.726,574.9321,7.972,0.06748519,0.07812746,0.5922888
"2017-10-10 11:30:00",19348,"CKVY",13.76,49.08,48.28,49.14,47.35,30.96,37.17,30.82,0.367,20.66,23.5,18.33,1.727,2.098,108.4,27.26,5.918,578.4341,7.972,0.07767948,0.08900434,0.6045945
"2017-10-10 11:35:00",19349,"CKVY",13.76,47.28,48.31,49.7,47.22,33.22,33.39,30.1,0.368,19.67,21.75,18.44,2.159,1.853,37.6,39.47,5.042,626.1492,7.972,0.07767948,0.08900434,0.6045945
"2017-10-10 11:40:00",19350,"CKVY",13.76,48.82,47.83,48.83,47.35,33.63,34.52,31.06,0.395,19.76,21.96,18.66,1.892,2.05,321.8,83.3,2.63,541.7509,7.973,0.07767948,0.08900434,0.6045945
"2017-10-10 11:45:00",19351,"CKVY",13.75,48.45,48.59,49.07,48.02,32.05,33.56,30.27,0.371,19.56,21.46,18.62,1.364,1.525,301.4,61.38,3.288,474.8163,7.971,0.05749089,0.06628884,0.6138971
"2017-10-10 11:50:00",19352,"CKVY",13.75,49.68,49.11,49.68,48.39,31.81,34.04,30.5,0.386,20.44,21.71,19.55,1.196,1.423,155.9,21.85,3.946,400.6774,7.972,0.05749089,0.06628884,0.6138971
"2017-10-10 11:55:00",19353,"CKVY",13.75,49.31,50.03,50.54,49.31,31.29,34.17,30.26,0.374,21.13,22.91,19.87,1.574,1.349,139.8,18.09,4.165,421.3191,7.973,0.05749089,0.06628884,0.6138971
"2017-10-10 12:00:00",19354,"CKVY",13.74,49.8,49.04,49.8,48.57,34.86,35,30.81,0.425,20.78,23.19,19.59,1.978,1.833,130.2,44.5,3.946,403.4404,7.973,0.05705385,0.065192,0.6188499
"2017-10-10 12:05:00",19355,"CKVY",13.73,49.92,49.89,50.17,49.55,30.19,34.83,29.58,0.369,20.94,23.03,19.34,2.121,1.897,275.8,36.63,5.699,408.2129,7.973,0.05705385,0.065192,0.6188499
"2017-10-10 12:10:00",19356,"CKVY",13.73,49.68,49.52,49.99,49.18,30.26,31.53,28.38,0.367,19.16,20.52,17.92,2.304,2.276,334.7,49.42,4.822,413.8731,7.973,0.05705385,0.065192,0.6188499
"2017-10-10 12:15:00",19357,"CKVY",13.73,49.74,50.21,50.73,49.68,30.19,32.18,28.75,0.367,20.08,21.6,18.52,2.507,2.308,353.6,33.58,4.165,411.6666,7.974,0.05904638,0.06912158,0.621677
"2017-10-10 12:20:00",19358,"CKVY",13.73,52.76,51.28,52.76,49.8,24.43,30.12,23.88,0.332,18.23,19.93,16.22,2.703,2.662,221.8,36.2,5.918,429.1187,7.973,0.05904638,0.06912158,0.621677
"2017-10-10 12:25:00",19359,"CKVY",13.73,52.44,52.89,53.44,52.38,24.32,26.66,23.47,0.327,17.88,19.42,16.35,3.069,2.873,172.9,22.66,8.55,473.0149,7.974,0.05904638,0.06912158,0.621677
"2017-10-10 12:30:00",19360,"CKVY",13.72,53.12,52.92,53.86,52.07,23.71,28.27,22.23,0.326,17.62,20.79,15.62,3.675,3.273,212.5,33.46,9.86,512.217,7.973,0.07855191,0.09285194,0.6220505
"2017-10-10 12:35:00",19361,"CKVY",13.72,52.44,52.85,53.86,52.38,24.32,27.1,22.61,0.327,16.9,20.33,15.59,4.789,4.239,212.6,13.68,10.74,556.3461,7.974,0.07855191,0.09285194,0.6220505
"2017-10-10 12:40:00",19362,"CKVY",13.72,52.49,52.62,53.11,52.12,24.73,26.24,23.46,0.333,17.4,19.25,16.1,5.127,4.847,223.1,18.94,7.891,489.0922,7.974,0.07855191,0.09285194,0.6220505
"2017-10-10 12:45:00",19363,"CKVY",13.71,54.34,54.02,54.89,52.43,23.56,25.69,22.84,0.339,18.1,19.97,16.93,5.504,5.402,234.6,31.56,9.64,507.2207,7.974,0.07906591,0.09877131,0.6177219
"2017-10-10 12:50:00",19364,"CKVY",13.71,52.73,53.12,54.46,52.3,25.31,25.66,23.02,0.344,17.1,18.61,15.76,5.775,5.766,207.9,17.43,12.49,448.2536,7.973,0.07906591,0.09877131,0.6177219
"2017-10-10 12:55:00",19365,"CKVY",13.71,52.73,52.74,53.1,52.49,24.97,25.24,22.98,0.339,17.1,18.18,15.99,6.281,6.253,195.2,17.48,11.62,422.7245,7.973,0.07906591,0.09877131,0.6177219
"2017-10-10 13:00:00",19366,"CKVY",13.7,54.65,53.41,54.65,52.73,25.38,26.48,23.53,0.37,18.51,20.62,17,6.431,6.332,198.8,26.98,10.08,360.8099,7.973,0.06577646,0.08773819,0.609555
"2017-10-10 13:05:00",19367,"CKVY",13.7,53.47,53.71,54.71,53.16,25.28,26.07,22.64,0.353,17.67,19.77,16.24,6.347,6.412,194.1,19.07,12.28,371.1868,7.972,0.06577646,0.08773819,0.609555
"2017-10-10 13:10:00",19368,"CKVY",13.7,55.14,53.64,55.33,52.92,23.46,27.17,23.43,0.348,18.36,21.75,16.78,5.865,5.932,202.1,24.55,8.77,397.6562,7.972,0.06577646,0.08773819,0.609555
"2017-10-10 13:15:00",19369,"CKVY",13.7,54.21,54.4,55.2,53.91,24.49,24.97,22.71,0.351,18.3,19.63,17.59,6.162,6.176,215,21.42,13.15,466.3909,7.972,0.07754016,0.1006712,0.5976811
"2017-10-10 13:20:00",19370,"CKVY",13.69,56.5,54.92,56.56,53.84,24.63,27.44,23.08,0.384,19.65,22.1,17.1,5.309,5.624,196.4,22.83,9.64,476.766,7.972,0.07754016,0.1006712,0.5976811
"2017-10-10 13:25:00",19371,"CKVY",13.69,56.68,55.96,56.68,55.2,26.55,26.75,21.47,0.416,18.86,22.77,16.76,5.408,5.343,174.3,24.51,12.49,534.3422,7.972,0.07754016,0.1006712,0.5976811
"2017-10-10 13:30:00",19372,"CKVY",13.69,57.05,56.86,57.3,56.31,22.02,26.27,20.24,0.35,18.59,22.55,16.24,5.42,5.437,163.6,15.42,10.96,582.4308,7.972,0.09476581,0.1180338,0.5821952
"2017-10-10 13:35:00",19373,"CKVY",13.69,55.82,56.34,57.3,55.57,22.6,23.8,19.86,0.343,17.5,20.5,15.75,6.879,6.039,165,21.94,13.37,639.4714,7.972,0.09476581,0.1180338,0.5821952
"2017-10-10 13:40:00",19374,"CKVY",13.68,56.37,55.72,56.49,55.01,19,23.19,19,0.295,16.66,18.88,14.31,7.626,7.521,148.6,11.08,13.81,653.7931,7.972,0.09476581,0.1180338,0.5821952
"2017-10-10 13:45:00",19375,"CKVY",13.68,56.61,56.46,57.11,55.87,19.58,21.88,17.7,0.306,15.09,18.14,12.87,6.934,6.952,181.9,32,10.96,619.7328,7.971,0.09615827,0.1237391,0.5657725
"2017-10-10 13:50:00",19376,"CKVY",13.67,56.42,55.97,56.73,55.43,18.93,21.54,17.83,0.294,14.24,17.42,12.53,5.912,6.669,173.8,20.32,15.34,598.3867,7.972,0.09615827,0.1237391,0.5657725
"2017-10-10 13:55:00",19377,"CKVY",13.67,56.54,56.34,56.67,56.05,19.27,21.09,17.42,0.301,14.41,17.15,12.55,4.564,5.016,149.7,26.77,7.014,584.0865,7.971,0.09615827,0.1237391,0.5657725
"2017-10-10 14:00:00",19378,"CKVY",13.66,57.34,57.28,58.15,56.42,17.08,20.78,16.8,0.274,14.79,17.77,12.59,3.451,4.197,207.9,37.54,3.726,573.6946,7.971,0.08929628,0.1129935,0.5456254
"2017-10-10 14:05:00",19379,"CKVY",13.66,57.46,57.38,57.77,57.03,18.79,20.88,17.08,0.303,14.91,17.56,12.95,2.567,2.749,190.6,42.36,6.576,565.9234,7.971,0.08929628,0.1129935,0.5456254
"2017-10-10 14:10:00",19380,"CKVY",13.65,57.89,57.85,58.26,57.39,16.97,19.68,16.73,0.278,14.73,16.81,12.84,2.105,2.408,209.7,45.91,5.042,561.2772,7.971,0.08929628,0.1129935,0.5456254
"2017-10-10 14:15:00",19381,"CKVY",13.64,57.33,58,58.5,57.27,21.19,21.6,17.04,0.34,16.27,19.17,13.4,3.565,2.761,164.7,23.58,10.74,556.2328,7.971,0.08079557,0.09600726,0.5207071
"2017-10-10 14:20:00",19382,"CKVY",13.64,58.01,57.47,58.01,57.08,18.04,21.53,17.69,0.297,15.29,18.53,13.8,3.906,4.042,193.3,32.5,9.21,549.1862,7.97,0.08079557,0.09600726,0.5207071
"2017-10-10 14:25:00",19383,"CKVY",13.63,57.33,57.86,58.87,57.21,17.62,20.88,17.56,0.283,15.94,18.85,13.57,5.227,4.503,167.2,19.95,9.21,541.244,7.971,0.08079557,0.09600726,0.5207071
"2017-10-10 14:30:00",19384,"CKVY",13.62,57.14,56.95,57.7,56.28,19.58,20.85,17.62,0.312,15.15,17.72,13.4,5.159,5.365,152,12.02,10.3,531.6911,7.97,0.08202453,0.1035647,0.4932444
"2017-10-10 14:35:00",19385,"CKVY",13.62,57.75,57.34,58,56.77,17.83,21.74,17.42,0.291,15.15,18.86,13.19,5.304,5.018,192.4,26.63,8.11,518.6973,7.97,0.08202453,0.1035647,0.4932444
"2017-10-10 14:40:00",19386,"CKVY",13.61,56.51,56.83,57.75,56.33,21.08,22.63,17.21,0.329,15.81,19.08,13.18,5.097,5.001,156.7,13.66,9.64,467.0117,7.97,0.08202453,0.1035647,0.4932444
"2017-10-10 14:45:00",19387,"CKVY",13.61,57.25,56.73,57.25,56.14,21.94,22.76,18.92,0.351,16.65,19.13,14.44,5.29,5.114,152.3,8.86,9.21,420.4765,7.969,0.06977148,0.09147873,0.4628592
"2017-10-10 14:50:00",19388,"CKVY",13.6,57.85,57.8,58.35,57.25,18.99,23.1,17.41,0.311,16.6,20.33,13.92,5.542,5.483,166.7,18.87,8.11,399.897,7.97,0.06977148,0.09147873,0.4628592
"2017-10-10 14:55:00",19389,"CKVY",13.6,56.12,56.86,57.98,56,18.99,21.39,18.72,0.292,15.63,18.71,14.32,5.091,5.684,151,13.38,7.234,398.537,7.969,0.06977148,0.09147873,0.4628592
"2017-10-10 15:00:00",19390,"CKVY",13.6,58.04,56.97,58.04,56.06,23.24,23.82,18.78,0.383,17.5,21.25,14.2,4.699,4.741,158.5,10.87,9.21,379.0687,7.969,0.06603015,0.08822253,0.4297223
"2017-10-10 15:05:00",19391,"CKVY",13.6,57.91,57.86,58.16,57.6,19.06,23.17,18.47,0.312,17.1,20.58,15.17,4.673,4.772,167,14.19,8.55,372.5147,7.969,0.06603015,0.08822253,0.4297223
"2017-10-10 15:10:00",19392,"CKVY",13.6,57.67,58.24,58.71,57.67,18.71,22.07,18.51,0.304,17.1,19.65,15.24,4.691,4.355,170.9,19.41,8.55,400.3976,7.968,0.06603015,0.08822253,0.4297223
"2017-10-10 15:15:00",19393,"CKVY",13.6,57.17,57.64,58.28,57.11,19.57,22.25,18.71,0.312,17.01,19.83,15.01,4.716,4.893,158.9,19.32,8.55,431.347,7.968,0.0679825,0.08868373,0.3943202
"2017-10-10 15:20:00",19394,"CKVY",13.6,56.93,57.14,57.54,56.74,22.28,23.03,19.54,0.352,18.16,19.73,15.94,4.691,4.507,154.1,11.4,8.33,400.7294,7.968,0.0679825,0.08868373,0.3943202
"2017-10-10 15:25:00",19395,"CKVY",13.6,56.86,56.95,57.17,56.74,19.47,23.17,19.26,0.307,16.49,19.75,15.36,4.455,4.79,199.8,17.53,6.795,334.8903,7.968,0.0679825,0.08868373,0.3943202
"2017-10-10 15:30:00",19396,"CKVY",13.6,56.86,57.24,57.6,56.74,21.15,23.79,19.37,0.334,18.76,20.88,15.42,3.837,3.937,150.1,47.79,7.014,283.1973,7.968,0.04972148,0.06805405,0.356636
"2017-10-10 15:35:00",19397,"CKVY",13.6,57.67,57.41,57.91,56.68,20.09,23.07,19.47,0.326,17.87,19.97,16.31,3.062,3.519,134.9,20.91,5.48,280.4247,7.968,0.04972148,0.06805405,0.356636
"2017-10-10 15:40:00",19398,"CKVY",13.6,58.16,57.86,58.22,57.48,21.11,22.76,19.16,0.349,17.94,20.14,16.05,3.442,3.176,116.7,24.36,7.234,319.662,7.968,0.04972148,0.06805405,0.356636
"2017-10-10 15:45:00",19399,"CKVY",13.6,59.15,58.85,59.39,58.22,20.6,20.84,18.23,0.353,17,19,15.38,3.296,3.534,185.7,51.45,5.261,359.1647,7.968,0.05529632,0.07125369,0.3174468
"2017-10-10 15:50:00",19400,"CKVY",13.6,58.96,59.18,59.58,58.71,18.37,21.77,17.62,0.313,16.91,20.22,14.93,4.202,3.835,192.4,20.39,10.3,375.0332,7.968,0.05529632,0.07125369,0.3174468
"2017-10-10 15:55:00",19401,"CKVY",13.6,58.96,59,59.21,58.71,18.92,19.33,17.62,0.322,16.18,17.23,15.04,4.34,4.201,212.5,20.92,8.33,360.3782,7.967,0.05529632,0.07125369,0.3174468
"2017-10-10 16:00:00",19402,"CKVY",13.59,58.04,58.67,59.52,57.91,19.85,21.46,17.75,0.327,16.53,19.95,15.22,5.245,4.872,143.8,24.51,10.08,337.9922,7.966,0.051581,0.07061862,0.2768845
"2017-10-10 16:05:00",19403,"CKVY",13.59,58.96,58.59,58.96,58.04,19.13,23.24,18.17,0.325,17.33,21.1,15.49,5.277,5.246,164.2,20.48,10.74,314.6067,7.967,0.051581,0.07061862,0.2768845
"2017-10-10 16:10:00",19404,"CKVY",13.59,58.71,58.85,59.21,58.59,18.37,20.6,17.48,0.31,17.05,18.76,14.66,5.575,5.534,161.4,11.36,9.64,295.7785,7.967,0.051581,0.07061862,0.2768845
"2017-10-10 16:15:00",19405,"CKVY",13.59,58.96,59.02,59.33,58.65,18.06,20.22,17.07,0.307,16.14,18.33,14.22,4.766,5.081,181.9,22.01,5.042,277.0247,7.966,0.04660928,0.06825916,0.2344922
"2017-10-10 16:20:00",19406,"CKVY",13.59,59.02,58.91,59.08,58.71,18.89,19.26,16.66,0.322,14.97,17.1,13.76,4.07,4.3,181.7,13.51,7.014,257.2728,7.967,0.04660928,0.06825916,0.2344922
"2017-10-10 16:25:00",19407,"CKVY",13.59,59.01,59.21,59.45,58.95,19.88,20.49,16.69,0.339,15.67,18.73,13.95,3.072,3.535,185,29.87,5.261,239.3994,7.967,0.04660928,0.06825916,0.2344922
"2017-10-10 16:30:00",19408,"CKVY",13.59,58.21,58.48,59.08,58.09,19.47,21.01,17.27,0.322,16.09,18.8,13.97,3.288,3.299,148.2,19.13,7.453,224.7016,7.966,0.03299545,0.04907017,0.1916761
"2017-10-10 16:35:00",19409,"CKVY",13.59,58.33,58.28,58.45,57.96,18.03,22.21,17.79,0.3,17.18,19.75,14.74,3.645,3.494,156.6,14.75,6.357,211.3535,7.966,0.03299545,0.04907017,0.1916761
"2017-10-10 16:40:00",19410,"CKVY",13.6,57.96,58.1,58.33,57.83,19.09,20.05,17.17,0.313,15.73,17.5,13.63,3.937,3.852,153.4,7.95,5.48,197.8553,7.965,0.03299545,0.04907017,0.1916761
"2017-10-10 16:45:00",19411,"CKVY",13.6,58.51,58.38,58.7,57.96,16.18,19.47,16.14,0.271,14.82,16.77,12.68,3.439,3.608,166.4,13.33,3.946,183.981,7.966,0.02624793,0.04144552,0.1481492
"2017-10-10 16:50:00",19412,"CKVY",13.57,58.7,58.75,58.94,58.51,16.18,17.68,16.11,0.273,13.51,14.91,12.78,2.621,3.025,187.5,14.53,3.069,170.7164,7.965,0.02624793,0.04144552,0.1481492
"2017-10-10 16:55:00",19413,"CKVY",13.59,58.82,58.87,59,58.69,17.58,17.75,15.94,0.298,13.98,15.11,12.54,1.978,2.25,226.7,23.03,2.411,158.3728,7.966,0.02624793,0.04144552,0.1481492
"2017-10-10 17:00:00",19414,"CKVY",13.56,58.26,58.64,58.94,58.26,17.55,18.85,16.69,0.291,14.91,16.48,13.39,1.976,1.923,262.4,6.731,3.288,146.5289,7.966,0.01446997,0.02492072,0.1056264
"2017-10-10 17:05:00",19415,"CKVY",13.27,55.67,57.24,58.32,55.67,26.87,26.9,17.41,0.406,17.21,22.19,14.15,2.279,2.119,267.3,12.08,4.165,126.6411,7.966,0.01446997,0.02492072,0.1056264
"2017-10-10 17:10:00",19416,"CKVY",13.17,53.88,54.71,55.73,53.88,29.61,29.61,25.56,0.419,21.57,22.95,20.03,2.513,2.426,279.3,12.87,3.507,105.4703,7.966,0.01446997,0.02492072,0.1056264
"2017-10-10 17:15:00",19417,"CKVY",13.12,53.27,53.29,53.88,52.83,25.7,29.61,25.67,0.356,21.18,22.87,18.87,2.592,2.568,286.3,6.092,3.288,76.7475,7.965,0.005045673,0.01341945,0.06456129
"2017-10-10 17:20:00",19418,"CKVY",13.09,53.14,53.27,53.51,53.02,27.28,27.28,25.5,0.376,19.62,20.29,18.8,2.453,2.552,305.9,10.99,3.288,58.96027,7.966,0.005045673,0.01341945,0.06456129
"2017-10-10 17:25:00",19419,"CKVY",13.08,52.96,53.24,53.52,52.9,24.4,27.9,23.13,0.334,18.03,20.74,16.46,2.208,2.252,305.7,33.59,3.288,50.00183,7.966,0.005045673,0.01341945,0.06456129
"2017-10-10 17:30:00",19420,"CKVY",13.06,51.67,52.31,53.09,51.61,24.44,25.22,23.68,0.319,17.03,18.26,16.33,1.82,2.088,298.5,22.37,3.507,44.11824,7.965,-0.001630955,0.00581334,0.03145805
"2017-10-10 17:35:00",19421,"CKVY",13.05,50.26,50.96,51.68,50.2,22.62,24.54,22.62,0.28,15.25,16.47,13.49,1.541,1.654,259.6,34.5,3.946,35.25708,7.965,-0.001630955,0.00581334,0.03145805
"2017-10-10 17:40:00",19422,"CKVY",13.03,48.53,49.43,50.32,48.47,25.09,25.57,22.55,0.291,14.19,14.99,13.38,1.774,1.731,254.9,32.81,5.699,22.42309,7.965,-0.001630955,0.00581334,0.03145805
"2017-10-10 17:45:00",19423,"CKVY",13.02,48.04,48.22,48.6,47.92,26.19,26.26,24.88,0.299,14.72,15.01,14.16,2.187,1.938,267.5,14.16,4.603,17.04227,7.965,-0.007418286,-0.002226651,0.01315834
"2017-10-10 17:50:00",19424,"CKVY",13.01,46.13,46.93,48.1,45.88,30.54,31.81,25.84,0.324,16.44,17.72,14.63,2.229,2.268,332.3,40.78,4.165,14.1037,7.965,-0.007418286,-0.002226651,0.01315834
"2017-10-10 17:55:00",19425,"CKVY",13,46.38,46.26,46.5,46.01,28.86,30.99,28.72,0.309,16.44,17.27,15.66,1.773,2.011,290.7,35.37,2.411,10.47366,7.964,-0.007418286,-0.002226651,0.01315834
"2017-10-10 18:00:00",19426,"CKVY",12.99,47.67,47.27,47.86,46.38,26.98,29.2,26.8,0.303,15.57,16.12,15.15,1.261,1.502,351.3,35.8,2.411,7.281815,7.965,-0.0006715143,-2.186692E-006,0.004123045
"2017-10-10 18:05:00",19427,"CKVY",12.98,47.37,47.55,47.74,47.24,27.56,27.56,26.74,0.306,15.36,15.65,15.06,0.741,0.952,1.509,21.39,1.096,5.150992,7.966,-0.0006715143,-2.186692E-006,0.004123045
"2017-10-10 18:10:00",19428,"CKVY",12.98,45.09,46.13,47.43,45.03,31.88,31.88,27.53,0.325,16.39,17.13,15.49,1.127,0.87,13.74,38.77,3.726,3.50512,7.965,-0.0006715143,-2.186692E-006,0.004123045
"2017-10-10 18:15:00",19429,"CKVY",12.98,47.14,46.57,47.38,44.91,28.32,32.29,27.7,0.312,16.03,17.16,15.47,1.779,1.571,355.7,29.58,7.014,1.880109,7.966,-0.004032796,-0.005139309,0.0001824963
"2017-10-10 18:20:00",19430,"CKVY",12.97,47.39,47.35,47.95,46.89,28.56,28.94,27.02,0.318,15.9,16.58,15.3,3.005,2.387,342.6,31.59,7.234,0.6633976,7.966,-0.004032796,-0.005139309,0.0001824963
"2017-10-10 18:25:00",19431,"CKVY",12.97,45.17,46.7,47.39,45.17,31.48,31.48,27.94,0.322,15.94,16.69,15.61,3.616,3.315,359.8,17.89,6.138,0.1309704,7.965,-0.004032796,-0.005139309,0.0001824963
"2017-10-10 18:30:00",19432,"CKVY",12.96,47.02,45.72,47.21,44.68,27.91,32.06,27.77,0.306,16.18,16.79,15.47,4.012,3.721,8,13.41,6.138,0.01776957,7.965,0.002585578,0.004480924,2.5E-007
"2017-10-10 18:35:00",19433,"CKVY",12.96,42.4,45.31,47.27,42.4,40.36,40.39,27.57,0.371,17.35,20.21,15.36,3.502,3.815,104.7,46.47,3.507,0,7.965,0.002585578,0.004480924,2.5E-007
"2017-10-10 18:40:00",19434,"CKVY",12.95,42.53,42.42,42.65,42.1,36.01,41.77,36.01,0.333,19.43,20.77,17.44,2.81,3.189,80.5,29.9,3.507,0,7.966,0.002585578,0.004480924,2.5E-007
"2017-10-10 18:45:00",19435,"CKVY",12.95,44.08,43.3,44.14,42.47,33.44,36.04,33.33,0.328,17.1,17.6,16.58,2.636,2.644,68.05,17.88,7.014,0,7.966,0.002026211,0.003570603,2.5E-007
"2017-10-10 18:50:00",19436,"CKVY",12.95,45.69,44.31,45.94,43.34,29.98,35.12,29.91,0.313,16.85,18.02,15.91,2.882,2.553,59.33,47.02,6.795,0,7.966,0.002026211,0.003570603,2.5E-007
"2017-10-10 18:55:00",19437,"CKVY",12.94,42.79,44.57,46.99,42.79,37.32,37.32,27.64,0.349,17.41,18.65,14.91,3.588,3.288,58.76,24.79,7.672,0,7.966,0.002026211,0.003570603,2.5E-007
"2017-10-10 19:00:00",19438,"CKVY",12.94,41.93,42.55,43.22,41.74,39.1,39.1,36.08,0.353,18.58,19.06,18.02,3.725,3.732,40.16,21.58,7.234,0,7.966,0.002033909,0.003593934,2.5E-007
"2017-10-10 19:05:00",19439,"CKVY",12.93,46,43.9,46.25,41.68,30.32,39.27,29.94,0.32,17.5,18.89,15.94,4.423,4.19,88.1,25.22,9.86,0,7.965,0.002033909,0.003593934,2.5E-007
"2017-10-10 19:10:00",19440,"CKVY",12.93,44.34,45.48,46.19,44.34,33.75,33.75,29.77,0.335,16.67,17.61,16.08,3.964,4.134,80.8,63.65,4.822,0,7.965,0.002033909,0.003593934,2.5E-007
"2017-10-10 19:15:00",19441,"CKVY",12.93,42.48,42.74,44.28,42.11,38,38.04,33.89,0.351,18,18.73,17.5,3.784,3.904,65.08,21.72,5.48,0,7.965,0.00394294,0.005980852,2.5E-007
"2017-10-10 19:20:00",19442,"CKVY",12.93,44.53,43.99,45.45,41.93,32.38,38.42,30.56,0.323,17.06,18.78,16.12,2.898,3.387,347.6,57.4,5.699,0,7.965,0.00394294,0.005980852,2.5E-007
"2017-10-10 19:25:00",19443,"CKVY",12.92,44.11,44.62,45.33,44.11,34.24,34.24,30.74,0.336,16.66,17.7,16.07,2.452,2.778,70.45,34.25,3.069,0,7.964,0.00394294,0.005980852,2.5E-007
"2017-10-10 19:30:00",19444,"CKVY",12.91,40.84,42.43,44.11,40.78,39.01,39.39,34.2,0.338,17.42,18.23,16.85,1.793,2.085,266.1,59.88,3.288,0,7.966,0.00105038,0.002311829,2.5E-007
"2017-10-10 19:35:00",19445,"CKVY",12.92,41.28,41.05,41.46,40.53,38.15,38.98,37.54,0.336,17.56,17.85,17.32,1.692,1.761,199.3,26.55,3.288,0,7.965,0.00105038,0.002311829,2.5E-007
"2017-10-10 19:40:00",19446,"CKVY",12.92,36.52,38.03,41.21,36.46,47.45,47.62,38.19,0.347,18.25,18.89,17.59,2.23,1.918,229.3,52.32,5.48,0,7.965,0.00105038,0.002311829,2.5E-007
"2017-10-10 19:45:00",19447,"CKVY",12.91,38.06,37.46,38.25,36.46,45.84,47.49,45.05,0.356,18.67,19.15,18.33,2.506,2.302,246.9,21.79,4.384,0,7.965,-0.001407561,-0.001251015,2.5E-007
"2017-10-10 19:50:00",19448,"CKVY",12.91,35.53,37.4,38.19,35.53,50.71,50.71,44.5,0.357,18.96,19.62,18.35,2.794,2.725,245.4,13.41,4.822,0,7.964,-0.001407561,-0.001251015,2.5E-007
"2017-10-10 19:55:00",19449,"CKVY",12.91,33.62,34.26,35.53,33.5,57.51,57.51,50.71,0.375,19.44,20.22,18.93,2.174,2.426,271.2,19.97,2.411,0,7.965,-0.001407561,-0.001251015,2.5E-007
"2017-10-10 20:00:00",19450,"CKVY",12.91,33.87,33.7,34.12,33.31,58.71,59.19,57.51,0.387,20.71,21.32,20.1,1.88,2.088,4.971,72.67,2.63,0,7.964,-0.001071113,-0.0008656994,2.5E-007
"2017-10-10 20:05:00",19451,"CKVY",12.9,36.59,34.88,36.65,33.75,50.92,58.81,50.92,0.374,20.49,21.05,19.93,1.141,1.384,256.4,61.84,1.973,0,7.964,-0.001071113,-0.0008656994,2.5E-007
"2017-10-10 20:10:00",19452,"CKVY",12.9,35.42,35.68,36.59,35.3,55.59,55.59,50.92,0.389,20.49,21.12,20.09,0.838,1.003,59.78,43.52,1.096,0,7.965,-0.001071113,-0.0008656994,2.5E-007
"2017-10-10 20:15:00",19453,"CKVY",12.9,32.4,34.02,35.48,32.27,59.64,60.54,55.73,0.37,20.77,21.49,19.79,0.649,0.68,146,84.9,3.069,0,7.964,-0.004069116,-0.005479758,2.5E-007
"2017-10-10 20:20:00",19454,"CKVY",12.89,33.21,33.49,34.38,32.27,57.76,59.95,55.32,0.37,20.03,20.33,19.65,1.008,0.908,204.1,50.51,3.726,0,7.965,-0.004069116,-0.005479758,2.5E-007
"2017-10-10 20:25:00",19455,"CKVY",12.9,32.28,32.87,33.33,32.22,59.62,59.62,57.39,0.368,19.79,20.01,19.59,1.074,1.01,188.2,74.72,1.534,0,7.965,-0.004069116,-0.005479758,2.5E-007
"2017-10-10 20:30:00",19456,"CKVY",12.9,33.21,32.55,33.27,31.85,58.14,60.55,58.04,0.373,19.97,20.24,19.62,1.171,1.143,311.1,25.48,2.192,0,7.965,-0.003975317,-0.005362517,2.5E-007
"2017-10-10 20:35:00",19457,"CKVY",12.89,32.41,32.88,33.27,32.41,59.31,59.34,57.66,0.368,19.83,20.18,19.6,0.861,1.014,260.5,19.33,1.973,0,7.965,-0.003975317,-0.005362517,2.5E-007
"2017-10-10 20:40:00",19458,"CKVY",12.89,31.79,31.97,32.47,31.67,61.1,61.13,59.31,0.37,19.84,20.05,19.64,0.902,0.89,221,19.03,1.754,0,7.965,-0.003975317,-0.005362517,2.5E-007
"2017-10-10 20:45:00",19459,"CKVY",12.88,30.93,31.53,31.91,30.93,64.32,64.32,61.06,0.376,20.23,20.53,19.84,0.847,0.93,132.2,6.381,2.192,0,7.965,-0.004115602,-0.005624647,2.5E-007
"2017-10-10 20:50:00",19460,"CKVY",12.88,29.81,30.56,30.99,29.81,68.44,68.44,64.08,0.383,20.27,20.79,19.91,0.836,0.783,121.4,41.5,1.754,0,7.965,-0.004115602,-0.005624647,2.5E-007
"2017-10-10 20:55:00",19461,"CKVY",12.87,28.83,29.08,29.81,28.71,73.39,73.39,68.44,0.394,21.05,21.4,20.55,0.9,0.939,181.5,26.77,1.973,0,7.964,-0.004115602,-0.005624647,2.5E-007
"2017-10-10 21:00:00",19462,"CKVY",12.88,28.34,28.55,28.89,28.22,72.36,73.84,72.29,0.381,21.04,21.46,20.52,0.78,0.823,215.1,54.6,2.63,0,7.965,-0.004236968,-0.005907113,2.5E-007
"2017-10-10 21:05:00",19463,"CKVY",12.88,26.86,27.81,28.34,26.8,74.81,74.81,71.78,0.37,20.13,20.62,19.61,0.881,0.796,271.3,22.37,2.85,0,7.965,-0.004236968,-0.005907113,2.5E-007
"2017-10-10 21:10:00",19464,"CKVY",12.87,27.73,27.13,27.73,26.74,74.71,76.7,74.71,0.383,20.58,20.98,19.93,1.429,1.082,254.6,6.134,2.85,0,7.964,-0.004236968,-0.005907113,2.5E-007
"2017-10-10 21:15:00",19465,"CKVY",12.87,29.47,28.82,29.47,27.67,68.77,74.64,68.77,0.379,20.62,20.81,20.37,2.088,1.785,251.4,5.338,3.288,0,7.965,-0.003540141,-0.004705328,2.5E-007
"2017-10-10 21:20:00",19466,"CKVY",12.87,31.07,30.63,32,29.4,62.49,68.77,61.42,0.368,20.29,20.61,19.69,2.619,2.362,262.1,17.32,5.48,0,7.964,-0.003540141,-0.004705328,2.5E-007
"2017-10-10 21:25:00",19467,"CKVY",12.87,30.46,30.86,31.13,30.46,63.18,63.45,62.45,0.363,19.78,19.94,19.44,2.089,2.399,263.4,63.46,2.192,0,7.963,-0.003540141,-0.004705328,2.5E-007
"2017-10-10 21:30:00",19468,"CKVY",12.87,28.61,29.62,30.58,28.55,70.46,70.46,63.21,0.375,19.82,20.36,19.4,1.279,1.671,88.3,14.64,1.096,0,7.963,-0.002025819,-0.002299779,2.5E-007
"2017-10-10 21:35:00",19469,"CKVY",12.86,28.49,28.51,28.67,28.36,71.5,71.5,70.33,0.379,20.23,20.45,20.03,0.517,0.902,65.24,34.22,1.534,0,7.964,-0.002025819,-0.002299779,2.5E-007
"2017-10-10 21:40:00",19470,"CKVY",12.86,28.98,28.63,28.98,28.24,69.26,71.84,69.26,0.374,20.39,20.59,20.12,0.892,0.632,314,21.86,3.069,0,7.964,-0.002025819,-0.002299779,2.5E-007
"2017-10-10 21:45:00",19471,"CKVY",12.86,29.48,29.9,30.28,28.98,66.52,69.3,65.38,0.367,20.09,20.45,19.62,1.867,1.397,298.2,8.55,4.165,0,7.964,-0.003949159,-0.005402748,2.5E-007
"2017-10-10 21:50:00",19472,"CKVY",12.85,26.51,28.28,29.54,26.51,73.32,73.35,66.55,0.358,19.44,20.02,18.88,2.207,2.097,326.8,55.17,3.946,0,7.964,-0.003949159,-0.005402748,2.5E-007
"2017-10-10 21:55:00",19473,"CKVY",12.85,26.26,25.99,26.63,25.4,76.17,76.44,72.91,0.368,19.17,19.81,18.52,2.041,2.173,158.4,82.8,3.726,0,7.964,-0.003949159,-0.005402748,2.5E-007
"2017-10-10 22:00:00",19474,"CKVY",12.85,27.5,26.92,27.63,26.26,74.08,76.1,72.73,0.377,19.83,20.53,19.21,1.608,1.745,165.6,22.2,3.288,0,7.964,-0.002408794,-0.002898829,2.5E-007
"2017-10-10 22:05:00",19475,"CKVY",12.85,28.56,27.51,28.62,26.95,70.64,75.59,70.64,0.375,20.41,20.61,20.07,1.841,1.737,178.7,10.24,3.069,0,7.964,-0.002408794,-0.002898829,2.5E-007
"2017-10-10 22:10:00",19476,"CKVY",12.85,28,28.7,29.11,28,71.16,71.4,69.2,0.369,20.15,20.36,19.8,2.058,1.943,206.2,6.293,2.63,0,7.964,-0.002408794,-0.002898829,2.5E-007
"2017-10-10 22:15:00",19477,"CKVY",12.83,25.35,26.7,28.07,25.16,78.48,78.48,71.2,0.365,19.48,20.06,18.8,2.093,2.126,235,19.18,2.63,0,7.964,-0.002527959,-0.00307165,2.5E-007
"2017-10-10 22:20:00",19478,"CKVY",12.84,25.1,25.42,25.84,24.98,77.38,79,77,0.356,19.43,20.09,18.87,2.017,1.972,270,16.83,3.288,0,7.964,-0.002527959,-0.00307165,2.5E-007
"2017-10-10 22:25:00",19479,"CKVY",12.83,28.07,26.92,28.13,25.04,70.34,77.49,70.34,0.366,19.67,19.91,18.96,1.953,2,247.8,7.478,2.85,0,7.964,-0.002527959,-0.00307165,2.5E-007
"2017-10-10 22:30:00",19480,"CKVY",12.84,27.14,28.08,28.69,27.14,71.65,71.72,69.52,0.359,19.65,20.01,19.18,1.849,1.937,280.3,38.26,4.165,0,7.963,-0.002483561,-0.003012953,2.5E-007
"2017-10-10 22:35:00",19481,"CKVY",12.83,26.28,26.62,27.14,26.21,75.01,75.01,71.72,0.363,19.21,19.54,18.76,1.253,1.612,27.99,16.38,1.096,0,7.964,-0.002483561,-0.003012953,2.5E-007
"2017-10-10 22:40:00",19482,"CKVY",12.83,25.47,26.12,26.4,25.35,77.14,77.14,74.91,0.361,19.49,19.77,18.94,0.795,0.961,51.07,5.998,1.754,0,7.964,-0.002483561,-0.003012953,2.5E-007
"2017-10-10 22:45:00",19483,"CKVY",12.83,26.65,26.07,26.65,25.41,75.05,78.62,75.05,0.368,19.98,20.21,19.32,0.597,0.73,85.1,29.51,2.411,0,7.963,-0.003627242,-0.004895009,2.5E-007
"2017-10-10 22:50:00",19484,"CKVY",12.82,27.02,26.91,27.21,26.58,73.51,75.08,73.47,0.366,19.76,19.93,19.59,0.678,0.613,147.6,16.94,1.315,0,7.964,-0.003627242,-0.004895009,2.5E-007
"2017-10-10 22:55:00",19485,"CKVY",12.82,25.67,26.6,27.02,25.67,75.06,75.33,73.44,0.354,19.59,19.91,18.81,1.353,0.999,201.4,21.94,4.603,0,7.964,-0.003627242,-0.004895009,2.5E-007
"2017-10-10 23:00:00",19486,"CKVY",12.82,26.16,25.7,26.29,25.11,74.68,77.5,74.65,0.359,19.22,19.54,18.79,1.984,1.653,208.5,10.28,4.603,0,7.963,-0.003649388,-0.004932533,2.5E-007
"2017-10-10 23:05:00",19487,"CKVY",12.82,23.69,24.88,26.16,23.57,83.6,83.6,74.68,0.363,18.97,19.47,18.6,2.541,2.359,240.7,18.64,3.726,0,7.965,-0.003649388,-0.004932533,2.5E-007
"2017-10-10 23:10:00",19488,"CKVY",12.81,23.38,23.28,23.69,22.89,84.4,84.5,83.2,0.361,19.15,19.71,18.58,1.973,2.343,348.5,54.3,1.754,0,7.964,-0.003649388,-0.004932533,2.5E-007
"2017-10-10 23:15:00",19489,"CKVY",12.81,24.74,24.15,24.86,23.38,80.9,85.1,80.9,0.367,19.93,20.41,19.38,1.351,1.607,74.61,19.9,2.192,0,7.964,-0.002536342,-0.003102351,2.5E-007
"2017-10-10 23:20:00",19490,"CKVY",12.81,24.56,24.67,25.05,24.43,80.9,81.5,79.22,0.364,19.47,20.04,19.04,0.872,1.083,108.8,8.41,1.754,0,7.964,-0.002536342,-0.003102351,2.5E-007
"2017-10-10 23:25:00",19491,"CKVY",12.81,24.31,24.24,24.68,24.06,83,83.4,80.5,0.369,19.49,19.94,19.02,1.097,1.031,162.6,8.62,3.507,0,7.964,-0.002536342,-0.003102351,2.5E-007
"2017-10-10 23:30:00",19492,"CKVY",12.81,24.93,24.78,25.24,24.25,78.63,83,78.6,0.359,19.63,20.01,18.85,1.214,1.097,201,41.55,7.453,0,7.964,-0.003644028,-0.004955298,2.5E-007
"2017-10-10 23:35:00",19493,"CKVY",12.8,24.69,25.21,26.29,24.62,77.13,78.6,74.76,0.349,18.98,19.73,18.53,1.951,1.564,229.1,19.76,6.795,0,7.963,-0.003644028,-0.004955298,2.5E-007
"2017-10-10 23:40:00",19494,"CKVY",12.8,25.06,24.4,25.06,23.95,78.61,79.85,77.1,0.361,18.73,19.39,18.2,1.826,1.871,0.071,57.64,2.85,0,7.964,-0.003644028,-0.004955298,2.5E-007
"2017-10-10 23:45:00",19495,"CKVY",12.79,25.56,25.44,25.74,24.94,76.28,78.61,76.1,0.358,19.18,19.35,18.99,1.753,1.816,116.9,25.38,2.411,0,7.964,-0.002763426,-0.003464915,2.5E-007
"2017-10-10 23:50:00",19496,"CKVY",12.8,26.05,25.81,26.17,25.43,74.94,76.28,74.63,0.359,19.06,19.32,18.75,1.238,1.475,124.6,13.48,2.411,0,7.964,-0.002763426,-0.003464915,2.5E-007
"2017-10-10 23:55:00",19497,"CKVY",12.79,25.81,25.84,26.11,25.62,75.73,76.14,74.76,0.359,19.18,19.37,19.02,1.114,1.07,341.3,96.5,2.411,0,7.964,-0.002763426,-0.003464915,2.5E-007
"2017-10-11 00:00:00",19498,"CKVY",12.79,25.19,25.45,25.81,25.13,77.38,77.41,75.66,0.357,19.1,19.23,18.93,1.06,1.115,231.1,11.34,2.192,0,7.964,-0.003414267,-0.004538422,2.5E-007
"2017-10-11 00:05:00",19499,"CKVY",12.79,24.82,25.08,25.37,24.75,77.62,77.62,77.1,0.353,18.98,19.28,18.75,1.317,1.153,240.7,5.717,3.288,0,7.964,-0.003414267,-0.004538422,2.5E-007
"2017-10-11 00:10:00",19500,"CKVY",12.78,24.32,24.54,24.88,24.2,77.76,77.9,77.38,0.347,18.54,18.87,18.21,1.457,1.506,252.3,7.551,2.192,0,7.964,-0.003414267,-0.004538422,2.5E-007
"2017-10-11 00:15:00",19501,"CKVY",12.78,24.08,24.11,24.32,24.01,78.58,79.3,77.72,0.347,18.46,18.72,18.17,1.248,1.347,30.02,37.58,1.754,0,7.964,-0.003226237,-0.004236393,2.5E-007
"2017-10-11 00:20:00",19502,"CKVY",12.78,24.08,24.14,24.63,23.77,79.96,80.2,77.73,0.353,18.54,19.19,17.93,1.004,1.167,44.58,19.19,2.411,0,7.964,-0.003226237,-0.004236393,2.5E-007
"2017-10-11 00:25:00",19503,"CKVY",12.78,24.94,24.42,25.01,24.08,78.14,80.1,77.73,0.357,18.84,19.23,18.3,0.931,0.947,49.86,19.74,2.85,0,7.964,-0.003226237,-0.004236393,2.5E-007
"2017-10-11 00:30:00",19504,"CKVY",12.78,26.36,25.74,26.43,24.88,72.5,78.14,72.5,0.352,18.92,19.2,18.62,1.104,1.017,272.8,38.88,3.069,0,7.964,-0.003619575,-0.004921847,2.5E-007
"2017-10-11 00:35:00",19505,"CKVY",12.77,25.56,26.08,26.43,25.56,74.98,75.01,72.16,0.352,18.65,18.93,18.4,1.311,1.169,205,8.29,3.069,0,7.965,-0.003619575,-0.004921847,2.5E-007
"2017-10-11 00:40:00",19506,"CKVY",12.77,23.83,24.69,25.69,23.71,77.87,77.93,74.8,0.34,18.33,18.86,17.8,1.344,1.317,191.5,47.24,2.192,0,7.964,-0.003619575,-0.004921847,2.5E-007
"2017-10-11 00:45:00",19507,"CKVY",12.77,22.6,22.94,23.77,22.53,81.2,81.2,77.87,0.337,17.59,17.9,17.28,1.028,1.199,210.4,0.123,0.658,0,7.964,-0.003313411,-0.004395288,2.5E-007
"2017-10-11 00:50:00",19508,"CKVY",12.77,22.35,22.49,22.72,22.1,82.5,82.5,81.2,0.338,17.81,17.97,17.53,0.478,0.743,161.1,38.5,1.096,0,7.964,-0.003313411,-0.004395288,2.5E-007
"2017-10-11 00:55:00",19509,"CKVY",12.75,22.97,22.25,22.97,22.04,83.1,84.4,82.4,0.35,18,18.62,17.53,0.477,0.422,179.3,41.57,1.973,0,7.964,-0.003313411,-0.004395288,2.5E-007
"2017-10-11 01:00:00",19510,"CKVY",12.76,24.27,24.22,24.64,22.97,77.39,83.1,77.35,0.344,18.9,19.39,18.16,1.058,0.757,259.9,33.81,3.069,0,7.964,-0.004086969,-0.005869823,2.5E-007
"2017-10-11 01:05:00",19511,"CKVY",12.75,23.15,23.42,24.21,23.09,80.1,80.9,77.32,0.34,18.07,18.46,17.7,1.592,1.371,253.7,9.6,2.85,0,7.964,-0.004086969,-0.005869823,2.5E-007
"2017-10-11 01:10:00",19512,"CKVY",12.75,22.85,22.87,23.34,22.29,82.2,82.3,79.24,0.344,17.88,18.3,17.01,1.679,1.713,177.5,68.51,2.63,0,7.964,-0.004086969,-0.005869823,2.5E-007
"2017-10-11 01:15:00",19513,"CKVY",12.75,23.15,22.97,23.15,22.66,82.7,83.1,81.6,0.351,18.46,18.69,17.99,1.36,1.537,123.3,25.7,1.973,0,7.963,-0.002966569,-0.003819774,2.5E-007
"2017-10-11 01:20:00",19514,"CKVY",12.75,23.65,23.45,23.71,23.03,82.1,83.9,82.1,0.355,19.06,19.3,18.59,0.728,1.04,68.45,0.091,1.315,0,7.964,-0.002966569,-0.003819774,2.5E-007
"2017-10-11 01:25:00",19515,"CKVY",12.74,24.82,24.08,24.82,23.34,78.59,82.6,78.59,0.358,19.17,19.55,18.72,0.542,0.584,28.59,27.34,1.096,0,7.964,-0.002966569,-0.003819774,2.5E-007
"2017-10-11 01:30:00",19516,"CKVY",12.74,25.2,25.21,25.57,24.82,74.36,78.63,74.36,0.344,18.91,19.28,18.19,0.41,0.496,342.1,23.8,1.096,0,7.964,-0.00410538,-0.005844234,2.5E-007
"2017-10-11 01:35:00",19517,"CKVY",12.74,24.58,24.63,25.26,24.08,78.11,78.35,74.36,0.352,18.23,18.77,17.87,0.566,0.412,272.4,29.73,2.192,0,7.964,-0.00410538,-0.005844234,2.5E-007
"2017-10-11 01:40:00",19518,"CKVY",12.73,23.84,24.75,25.32,23.84,79.04,79.04,75.6,0.345,18.55,18.95,18.17,0.923,0.736,228.7,16.55,2.63,0,7.965,-0.00410538,-0.005844234,2.5E-007
"2017-10-11 01:45:00",19519,"CKVY",12.73,22.6,22.95,23.84,22.54,82.2,82.3,79.04,0.341,17.99,18.31,17.61,0.973,0.967,147,20.34,2.411,0,7.964,-0.004064244,-0.005778984,2.5E-007
"2017-10-11 01:50:00",19520,"CKVY",12.73,22.41,22.42,22.6,22.23,85.3,85.3,82.2,0.351,18.16,18.75,17.76,0.827,0.968,203.4,31.98,0.877,0,7.963,-0.004064244,-0.005778984,2.5E-007
"2017-10-11 01:55:00",19521,"CKVY",12.73,22.72,22.79,23.09,22.41,86.5,86.5,84.6,0.36,19.09,19.39,18.67,0.663,0.757,220.4,22.85,2.85,0,7.964,-0.004064244,-0.005778984,2.5E-007
"2017-10-11 02:00:00",19522,"CKVY",12.71,21.61,22.11,22.72,21.49,87.7,87.8,86.5,0.349,18.91,19.32,18.4,1.006,0.763,238.5,13.34,2.63,0,7.964,-0.00382903,-0.005370382,2.5E-007
"2017-10-11 02:05:00",19523,"CKVY",12.72,21.12,21.28,21.67,20.99,87.1,87.8,87.1,0.339,18.14,18.58,17.8,1.4,1.181,250.7,8.11,2.63,0,7.965,-0.00382903,-0.005370382,2.5E-007
"2017-10-11 02:10:00",19524,"CKVY",12.72,20.99,21.08,21.24,20.93,86.1,87.2,86.1,0.333,17.73,18.01,17.46,1.307,1.335,225.9,20.27,2.85,0,7.964,-0.00382903,-0.005370382,2.5E-007
"2017-10-11 02:15:00",19525,"CKVY",12.72,21.12,21.06,21.31,20.75,84.8,86.8,84.8,0.33,17.47,17.87,17.19,1.566,1.461,220.6,8.87,3.507,0,7.965,-0.003187569,-0.004220235,2.5E-007
"2017-10-11 02:20:00",19526,"CKVY",12.71,23.29,22.15,23.41,21,80.6,85.6,80.6,0.344,18,18.71,17.05,1.797,1.745,254.2,29.13,3.069,0,7.964,-0.003187569,-0.004220235,2.5E-007
"2017-10-11 02:25:00",19527,"CKVY",12.71,22.24,22.8,23.35,22.11,81.6,81.6,80.1,0.333,17.72,18.26,17.32,1.55,1.71,218.1,28.85,1.973,0,7.965,-0.003187569,-0.004220235,2.5E-007
"2017-10-11 02:30:00",19528,"CKVY",12.71,21.12,21.6,22.24,21.06,84.4,84.4,81.6,0.329,17.24,17.51,16.99,1.323,1.408,3.974,66.46,2.63,0,7.964,-0.002857263,-0.003652538,2.5E-007
"2017-10-11 02:35:00",19529,"CKVY",12.7,21.31,20.96,21.31,20.69,85.8,85.8,84,0.337,17.11,17.72,16.67,0.86,1.069,269.5,19.66,1.973,0,7.965,-0.002857263,-0.003652538,2.5E-007
"2017-10-11 02:40:00",19530,"CKVY",12.69,22.24,22.09,22.42,21.25,81.7,85.8,81.7,0.334,17.91,18.31,17.4,1.141,0.987,211.1,32.46,1.973,0,7.964,-0.002857263,-0.003652538,2.5E-007
"2017-10-11 02:45:00",19531,"CKVY",12.69,21.5,21.55,22.18,21.37,84.3,84.3,81.4,0.333,17.2,17.62,16.89,0.837,1.06,66.91,12.09,1.973,0,7.964,-0.003454271,-0.004708573,2.5E-007
"2017-10-11 02:50:00",19532,"CKVY",12.69,22.11,21.84,22.11,21.5,85.7,85.7,84.3,0.348,17.95,18.48,17.49,0.858,0.888,77.03,5.788,2.192,0,7.964,-0.003454271,-0.004708573,2.5E-007
"2017-10-11 02:55:00",19533,"CKVY",12.69,21,21.7,22.36,20.88,86.7,86.7,82.3,0.336,17.81,18.69,17.04,1.162,0.956,143.4,17.2,2.85,0,7.964,-0.003454271,-0.004708573,2.5E-007
"2017-10-11 03:00:00",19534,"CKVY",12.68,21.87,21.64,21.99,21,85.4,87.3,85.4,0.343,18.22,18.61,17.67,2.037,1.536,165.7,6.685,4.822,0,7.964,-0.003411829,-0.004612857,2.5E-007
"2017-10-11 03:05:00",19535,"CKVY",12.68,22.11,22.03,22.24,21.74,85,85.4,84.9,0.345,18.24,18.4,18.03,2.998,2.418,179.8,6.137,5.042,0,7.965,-0.003411829,-0.004612857,2.5E-007
"2017-10-11 03:10:00",19536,"CKVY",12.68,22.98,22.46,22.98,21.99,83.1,85.2,83.1,0.35,18.46,18.66,18.19,4.042,3.495,173.8,5.565,7.672,0,7.965,-0.003411829,-0.004612857,2.5E-007
"2017-10-11 03:15:00",19537,"CKVY",12.67,24.4,23.7,24.46,22.86,79.88,83.1,79.84,0.357,18.92,19.22,18.5,5.014,4.651,168.8,14.58,9.43,0,7.964,-0.001589935,-0.001741463,2.5E-007
"2017-10-11 03:20:00",19538,"CKVY",12.67,23.91,23.8,24.46,23.29,81.9,83.1,79.74,0.359,18.99,19.53,18.63,5.457,5.287,154.1,18.22,7.453,0,7.965,-0.001589935,-0.001741463,2.5E-007
"2017-10-11 03:25:00",19539,"CKVY",12.67,22.49,23.02,23.97,22.3,84.8,85,81.9,0.35,18.69,19.26,18.42,5.376,5.439,169.5,10.54,7.234,0,7.965,-0.001589935,-0.001741463,2.5E-007
"2017-10-11 03:30:00",19540,"CKVY",12.66,23.1,22.8,23.35,22.42,82.8,85,82.6,0.35,18.73,19.14,18.45,5.29,5.229,159.3,10.62,7.891,0,7.964,-0.0007652649,-0.0006852596,2.5E-007
"2017-10-11 03:35:00",19541,"CKVY",12.66,22.11,22.13,23.04,21.74,86.1,87.3,82.8,0.35,18.5,18.79,18.24,5.551,5.45,163.5,7.398,7.672,0,7.965,-0.0007652649,-0.0006852596,2.5E-007
"2017-10-11 03:40:00",19542,"CKVY",12.65,21.93,21.97,22.18,21.8,86.3,86.5,86.1,0.348,18.52,18.7,18.38,5.661,5.643,163.2,7.712,7.014,0,7.965,-0.0007652649,-0.0006852596,2.5E-007
"2017-10-11 03:45:00",19543,"CKVY",12.65,21.5,21.74,21.99,21.5,87.8,87.8,86.3,0.347,18.43,18.6,18.28,5.368,5.525,161.3,15.35,7.453,0,7.965,-0.0009315989,-0.0009022958,2.5E-007
"2017-10-11 03:50:00",19544,"CKVY",12.64,21.12,21.24,21.56,21,88.9,89.1,87.7,0.346,18.41,18.54,18.22,4.903,5.127,161,15.58,5.918,0,7.965,-0.0009315989,-0.0009022958,2.5E-007
"2017-10-11 03:55:00",19545,"CKVY",12.64,21.12,21.14,21.37,21,89.5,89.5,88.9,0.348,18.46,18.66,18.24,4.468,4.708,158,12.36,5.261,0,7.964,-0.0009315989,-0.0009022958,2.5E-007
"2017-10-11 04:00:00",19546,"CKVY",12.63,21.25,21.06,21.37,20.81,90.2,90.4,89.3,0.353,18.56,18.96,18.22,4.228,4.302,142.1,6.715,5.48,0,7.965,-0.001391604,-0.001481108,2.5E-007
"2017-10-11 04:05:00",19547,"CKVY",12.63,21.37,21.19,21.37,21,90.3,90.3,89.8,0.355,18.72,18.97,18.49,3.628,3.958,133.6,9.27,4.603,0,7.964,-0.001391604,-0.001481108,2.5E-007
"2017-10-11 04:10:00",19548,"CKVY",12.63,21.12,21.3,21.37,21.12,89.2,90.3,89.2,0.347,18.76,18.98,18.45,2.714,3.149,145.4,11.39,1.973,0,7.963,-0.001391604,-0.001481108,2.5E-007
"2017-10-11 04:15:00",19549,"CKVY",12.62,21.06,21.05,21.25,20.88,89,89.2,89,0.346,18.33,18.57,18.15,1.691,2.223,134.1,17.25,2.192,0,7.964,-0.002074557,-0.002409902,2.5E-007
"2017-10-11 04:20:00",19550,"CKVY",12.62,20.88,20.93,21.06,20.75,88.7,89.2,88.6,0.342,18.17,18.38,17.91,1.493,1.533,153.2,20.07,3.507,0,7.965,-0.002074557,-0.002409902,2.5E-007
"2017-10-11 04:25:00",19551,"CKVY",12.61,21,20.99,21.19,20.75,89.2,89.7,88.7,0.346,18.35,18.63,17.99,2.317,1.907,153.8,11.76,5.042,0,7.964,-0.002074557,-0.002409902,2.5E-007
"2017-10-11 04:30:00",19552,"CKVY",12.61,21.87,21.33,21.93,20.94,86.4,89.3,86.4,0.347,18.45,18.64,18.26,3.401,2.836,162.1,7.703,6.795,0,7.965,-0.002636698,-0.00327281,2.5E-007
"2017-10-11 04:35:00",19553,"CKVY",12.6,21.56,21.78,21.99,21.5,86.6,86.6,85.7,0.344,18.23,18.44,17.99,4.291,3.814,158.8,7.654,6.795,0,7.964,-0.002636698,-0.00327281,2.5E-007
"2017-10-11 04:40:00",19554,"CKVY",12.59,22.3,21.85,22.42,21.37,86.8,88.1,86.6,0.355,18.67,19.17,18.09,5.2,4.711,149.5,10.72,9.86,0,7.965,-0.002636698,-0.00327281,2.5E-007
"2017-10-11 04:45:00",19555,"CKVY",12.58,22.12,22.28,22.49,22.05,88.5,88.6,86.5,0.36,19.04,19.3,18.89,5.08,5.254,139.2,11.45,7.014,0,7.965,-0.001293935,-0.001353331,2.5E-007
"2017-10-11 04:50:00",19556,"CKVY",12.58,21.87,21.97,22.18,21.81,90.2,90.2,88.6,0.362,19.39,19.56,19.14,5.01,5.029,153.3,9.99,5.918,0,7.965,-0.001293935,-0.001353331,2.5E-007
"2017-10-11 04:55:00",19557,"CKVY",12.58,21.68,21.82,21.99,21.62,90.3,90.3,90,0.36,19.38,19.57,19.19,4.367,4.746,163.4,4.988,5.699,0,7.965,-0.001293935,-0.001353331,2.5E-007
"2017-10-11 05:00:00",19558,"CKVY",12.58,21.74,21.77,21.87,21.62,90.6,90.6,90.3,0.362,19.43,19.54,19.22,3.882,4.146,170.1,9.08,4.822,0,7.965,-0.001512661,-0.001630116,2.5E-007
"2017-10-11 05:05:00",19559,"CKVY",12.57,21.62,21.69,21.87,21.5,90.2,90.6,90.1,0.359,19.32,19.54,19.05,2.822,3.381,142.1,13.05,1.973,0,7.966,-0.001512661,-0.001630116,2.5E-007
"2017-10-11 05:10:00",19560,"CKVY",12.57,21.68,21.64,21.74,21.56,89.7,90.4,89.6,0.358,19.19,19.33,19.04,1.58,2.205,129.3,24.17,1.534,0,7.965,-0.001512661,-0.001630116,2.5E-007
"2017-10-11 05:15:00",19561,"CKVY",12.57,21.74,21.66,21.8,21.5,89.5,89.9,89.5,0.358,19.11,19.26,18.91,0.916,1.141,213.7,29.18,1.534,0,7.966,-0.002631119,-0.003240751,2.5E-007
"2017-10-11 05:20:00",19562,"CKVY",12.56,21.25,21.5,21.8,21.19,88.8,89.6,88.5,0.348,18.72,19.18,18.37,0.505,0.723,210.3,7.291,0.438,0,7.965,-0.002631119,-0.003240751,2.5E-007
"2017-10-11 05:25:00",19563,"CKVY",12.56,21.12,21.17,21.37,21,89.6,89.6,88.7,0.349,18.45,18.58,18.29,0.361,0.441,168.1,16.88,1.096,0,7.965,-0.002631119,-0.003240751,2.5E-007
"2017-10-11 05:30:00",19564,"CKVY",12.56,20.75,21,21.19,20.63,90.1,90.1,89.4,0.345,18.44,18.65,18.09,0.501,0.418,241.8,15.23,1.973,0,7.964,-0.004123597,-0.006030516,2.5E-007
"2017-10-11 05:35:00",19565,"CKVY",12.56,20.63,20.58,20.88,20.32,91.3,91.3,90,0.348,18.21,18.55,17.9,0.782,0.686,238.5,12.01,1.534,0,7.965,-0.004123597,-0.006030516,2.5E-007
"2017-10-11 05:40:00",19566,"CKVY",12.55,21,20.88,21.12,20.63,90.5,91.5,90.5,0.35,18.67,18.91,18.49,1.056,0.88,248.2,9.71,1.534,0,7.965,-0.004123597,-0.006030516,2.5E-007
"2017-10-11 05:45:00",19567,"CKVY",12.54,21.06,21.14,21.31,20.94,89.6,90.6,89.6,0.348,18.71,18.94,18.43,0.951,1.065,261.3,8.51,1.534,0,7.965,-0.003702709,-0.005172174,2.5E-007
"2017-10-11 05:50:00",19568,"CKVY",12.54,21.06,21.04,21.19,20.88,90.2,90.3,89.4,0.35,18.51,18.72,18.33,0.863,0.837,221.3,19.93,1.315,0,7.965,-0.003702709,-0.005172174,2.5E-007
"2017-10-11 05:55:00",19569,"CKVY",12.54,20.88,20.92,21.12,20.75,90.5,90.5,90,0.349,18.49,18.71,18.33,0.612,0.723,182.8,23.62,1.315,0,7.965,-0.003702709,-0.005172174,2.5E-007
"2017-10-11 06:00:00",19570,"CKVY",12.54,21.37,21.03,21.37,20.88,91.5,91.5,90.1,0.36,18.71,19.28,18.43,0.804,0.643,131.1,4.965,2.411,0,7.966,-0.003864857,-0.00549543,2.5E-007
"2017-10-11 06:05:00",19571,"CKVY",12.54,20.94,21.28,21.56,20.88,90.3,91.6,90.3,0.349,19.07,19.44,18.47,1.037,0.955,149.6,15.15,1.754,0,7.966,-0.003864857,-0.00549543,2.5E-007
"2017-10-11 06:10:00",19572,"CKVY",12.52,20.13,20.66,21,20.01,90.4,91.3,90.3,0.338,18.39,18.72,17.66,1.374,1.227,156,9.78,2.411,0,7.966,-0.003864857,-0.00549543,2.5E-007
"2017-10-11 06:15:00",19573,"CKVY",12.53,19.76,19.95,20.14,19.76,92,92.2,90.2,0.338,17.82,18.14,17.48,1.378,1.404,153.9,6.658,2.411,0.009571891,7.966,-0.003378459,-0.004553833,2.5E-007
"2017-10-11 06:20:00",19574,"CKVY",12.53,20.38,20.14,20.51,19.76,90.9,92.4,90.9,0.343,18.17,18.43,17.82,2.026,1.667,150.5,3.877,4.384,0.1097423,7.966,-0.003378459,-0.004553833,2.5E-007
"2017-10-11 06:25:00",19575,"CKVY",12.53,20.51,20.45,20.57,20.26,90,91.2,90,0.341,18.19,18.39,17.97,2.764,2.375,167.7,6.382,4.822,0.5394327,7.966,-0.003378459,-0.004553833,2.5E-007
"2017-10-11 06:30:00",19576,"CKVY",12.52,20.75,20.83,21.12,20.44,89.6,89.9,88.8,0.344,18.2,18.51,17.92,3.636,3.188,150.9,8.45,5.042,1.161763,7.965,-0.00242108,-0.002945628,0.001900848
"2017-10-11 06:35:00",19577,"CKVY",12.52,20.26,20.45,20.75,20.26,90.9,90.9,89.6,0.341,18.06,18.23,17.87,3.808,3.727,158.2,5.321,5.042,1.770164,7.965,-0.00242108,-0.002945628,0.001900848
"2017-10-11 06:40:00",19578,"CKVY",12.52,20.57,20.37,20.63,20.14,90.3,91.4,90.3,0.344,18.18,18.35,17.96,4,3.902,159.6,7.535,5.261,2.317437,7.965,-0.00242108,-0.002945628,0.001900848
"2017-10-11 06:45:00",19579,"CKVY",12.52,20.82,20.68,20.88,20.51,89.1,90.3,89.1,0.342,18.12,18.25,17.98,4.063,4.055,155.5,5.312,5.48,3.199756,7.966,-0.001633167,-0.001818395,0.00886344
"2017-10-11 06:50:00",19580,"CKVY",12.53,20.76,20.73,20.88,20.57,88.9,89.2,88.8,0.341,18,18.17,17.85,3.888,4.01,154.9,6.251,4.165,5.027613,7.966,-0.001633167,-0.001818395,0.00886344
"2017-10-11 06:55:00",19581,"CKVY",12.55,21.07,20.87,21.13,20.64,90.5,90.8,88.9,0.352,18.37,18.87,17.9,3.83,3.831,131,17.19,5.918,7.94847,7.965,-0.001633167,-0.001818395,0.00886344
"2017-10-11 07:00:00",19582,"CKVY",12.56,21.63,21.4,21.75,21.01,88,90.4,88,0.35,18.7,18.9,18.53,4.023,3.91,134.6,9.73,6.576,12.70567,7.965,-0.001329036,-0.0005827743,0.02205505
"2017-10-11 07:05:00",19583,"CKVY",12.59,22.12,21.9,22.12,21.63,87.9,88.1,87.6,0.357,18.84,19.09,18.6,4.357,4.204,150.1,6.948,5.699,19.74012,7.966,-0.001329036,-0.0005827743,0.02205505
"2017-10-11 07:10:00",19584,"CKVY",12.71,22.49,22.19,22.56,22,88.1,88.5,87.9,0.364,19.24,19.63,18.95,4.528,4.508,163.4,6.276,5.48,28.69138,7.966,-0.001329036,-0.0005827743,0.02205505
"2017-10-11 07:15:00",19585,"CKVY",12.95,23.48,23.05,23.55,22.49,85.9,88.1,85.6,0.37,19.69,19.97,19.45,4.389,4.491,174.5,6.014,5.699,46.59996,7.966,-0.001361342,-0.00034166,0.04949734
"2017-10-11 07:20:00",19586,"CKVY",12.98,23.67,23.47,23.73,23.24,84.8,85.9,84.8,0.368,19.79,19.98,19.52,4.386,4.368,181.3,6.876,5.261,61.71261,7.966,-0.001361342,-0.00034166,0.04949734
"2017-10-11 07:25:00",19587,"CKVY",13,23.86,23.89,24.04,23.61,83.4,84.8,82.9,0.364,19.71,19.88,19.43,4.329,4.346,178.9,6.803,5.48,69.21017,7.966,-0.001361342,-0.00034166,0.04949734
"2017-10-11 07:30:00",19588,"CKVY",13.03,24.23,24.08,24.35,23.85,83.9,84,83,0.372,19.83,20.17,19.6,4.253,4.253,176.1,7.677,5.699,66.70781,7.966,0.002961325,0.004566131,0.08784702
"2017-10-11 07:35:00",19589,"CKVY",13.08,24.35,24.19,24.41,24.04,84.6,84.6,83.5,0.377,20.04,20.4,19.84,4.163,4.266,177.2,11.71,5.918,65.06265,7.966,0.002961325,0.004566131,0.08784702
"2017-10-11 07:40:00",19590,"CKVY",13.21,24.66,24.51,24.78,24.29,85.5,85.5,83.6,0.386,20.49,21.06,20.13,3.673,3.96,162.3,11.99,4.384,69.95213,7.965,0.002961325,0.004566131,0.08784702
"2017-10-11 07:45:00",19591,"CKVY",13.37,25.09,24.89,25.21,24.66,83.6,85.7,82.6,0.385,20.73,21.16,20.29,3.383,3.551,149.2,7.08,4.822,80.74049,7.966,0.005241754,0.006924654,0.1294512
"2017-10-11 07:50:00",19592,"CKVY",13.49,25.21,25.19,25.33,24.96,82.5,83.9,82.1,0.381,20.77,21.06,20.32,3.394,3.301,150.4,8.32,5.261,91.08385,7.965,0.005241754,0.006924654,0.1294512
"2017-10-11 07:55:00",19593,"CKVY",13.93,25.89,25.55,25.95,25.09,81.3,84,81.3,0.387,21.02,21.33,20.58,3.694,3.509,149.9,8.8,5.042,102.5109,7.965,0.005241754,0.006924654,0.1294512
"2017-10-11 08:00:00",19594,"CKVY",13.99,26.75,26.43,26.82,25.83,81.1,82.5,80.3,0.4,21.44,22.15,20.9,3.915,3.758,154.3,7.409,5.48,116.5896,7.965,0.00805853,0.009991562,0.1721678
"2017-10-11 08:05:00",19595,"CKVY",14.11,27.25,26.9,27.25,26.63,80.5,82.3,79.91,0.405,21.82,22.28,21.41,4.31,4.104,157.1,7.141,6.576,125.6087,7.965,0.00805853,0.009991562,0.1721678
"2017-10-11 08:10:00",19596,"CKVY",13.99,28.55,28.1,28.55,27.25,78.5,82.3,78.05,0.417,22.88,23.67,22.09,4.477,4.38,157.4,7.679,5.48,145.0395,7.965,0.00805853,0.009991562,0.1721678
"2017-10-11 08:15:00",19597,"CKVY",13.92,29.66,29.03,29.72,28.49,77.57,79.6,76.89,0.431,23.07,23.6,22.47,4.466,4.508,167.9,12.62,6.138,164.7937,7.964,0.01273199,0.01556727,0.2146046
"2017-10-11 08:20:00",19598,"CKVY",13.89,30.16,30.09,30.4,29.66,73.38,77.95,72.8,0.416,22.98,23.81,22.37,3.995,4.293,163.8,9.44,5.261,199.7937,7.964,0.01273199,0.01556727,0.2146046
"2017-10-11 08:25:00",19599,"CKVY",13.88,30.47,30.3,30.53,30.09,76.58,77.47,72.21,0.44,23.33,24.2,22.31,3.323,3.68,158.8,8.86,3.507,199.4326,7.965,0.01273199,0.01556727,0.2146046
"2017-10-11 08:30:00",19600,"CKVY",13.86,30.78,30.7,30.96,30.34,74.72,76.58,72.83,0.434,23.5,24.05,22.99,2.444,2.89,181.9,12.24,2.192,175.9449,7.965,0.01426636,0.01753119,0.2565436
"2017-10-11 08:35:00",19601,"CKVY",13.85,32.26,31.33,32.26,30.78,71.08,74.82,70.32,0.439,23.45,23.98,23.12,1.416,1.96,178,12.61,1.973,149.9107,7.964,0.01426636,0.01753119,0.2565436
"2017-10-11 08:40:00",19602,"CKVY",13.83,34.55,33.18,34.61,32.26,68.91,71.08,68.12,0.466,24.29,25.47,23.38,0.689,1.039,200,50.62,0.658,168.6985,7.964,0.01426636,0.01753119,0.2565436
"2017-10-11 08:45:00",19603,"CKVY",13.82,35.34,34.81,35.47,34.36,66.64,68.91,62.55,0.465,24.42,25.51,23.27,0.412,0.527,88.7,51.24,1.754,223.541,7.965,0.02185983,0.02442457,0.2972338
"2017-10-11 08:50:00",19604,"CKVY",13.81,35.59,35.36,35.65,35.03,62.03,66.53,61.62,0.437,24.18,25.44,23.25,0.323,0.282,94,26.38,1.754,263.6622,7.965,0.02185983,0.02442457,0.2972338
"2017-10-11 08:55:00",19605,"CKVY",13.81,35.77,36.15,37.2,35.47,58.63,62.3,56.29,0.416,23.33,25.32,21.73,0.504,0.377,69.49,53.87,1.534,283.5056,7.966,0.02185983,0.02442457,0.2972338
"2017-10-11 09:00:00",19606,"CKVY",13.81,35.65,35.46,35.84,35.03,59.11,62.75,57.73,0.418,22.66,24.12,21.85,0.46,0.522,354,31.13,1.534,295.3987,7.965,0.02796297,0.03034419,0.337025
"2017-10-11 09:05:00",19607,"CKVY",13.8,38.68,36.7,38.68,35.65,55.53,59.66,55.39,0.442,23.29,24.14,22.67,0.337,0.423,35.32,84.1,0.438,322.1523,7.965,0.02796297,0.03034419,0.337025
"2017-10-11 09:10:00",19608,"CKVY",13.8,38.06,38.22,38.86,37.81,59.41,60.34,55.63,0.462,24.52,25.77,23.68,0.271,0.366,253.8,34.28,1.534,354.9182,7.964,0.02796297,0.03034419,0.337025
"2017-10-11 09:15:00",19609,"CKVY",13.8,39.16,38.16,39.16,37.68,57.11,59.34,56.04,0.464,24.31,25.28,23.44,0.169,0.206,343.9,36.82,0.877,375.3077,7.964,0.03707849,0.04004134,0.3743726
"2017-10-11 09:20:00",19610,"CKVY",13.79,41.94,41.01,42,39.1,52.29,58.17,52.29,0.473,26.14,27.14,24.59,0.303,0.21,119.7,55.52,1.315,390.1086,7.964,0.03707849,0.04004134,0.3743726
"2017-10-11 09:25:00",19611,"CKVY",13.79,42.86,42.43,42.98,41.81,51.53,55.24,49.85,0.483,26.07,27.46,25.23,0.497,0.378,138.9,27.08,1.754,401.6599,7.965,0.03707849,0.04004134,0.3743726
"2017-10-11 09:30:00",19612,"CKVY",13.79,41.74,42.33,43.35,41.37,56.58,57.09,50.46,0.508,26.59,27.93,25.57,1.081,0.751,122.3,17.73,3.946,412.8946,7.965,0.04453867,0.04828757,0.4086357
"2017-10-11 09:35:00",19613,"CKVY",13.78,43.71,42.74,43.84,41.74,50.01,59.01,50.01,0.484,27.13,29.36,26.31,1.604,1.373,132.1,22.22,3.507,424.7936,7.964,0.04453867,0.04828757,0.4086357
"2017-10-11 09:40:00",19614,"CKVY",13.77,44.95,44.47,44.95,43.77,46.3,53.03,46.3,0.47,26.45,28.3,25.34,1.783,1.663,123.8,36.89,3.288,434.6243,7.965,0.04453867,0.04828757,0.4086357
"2017-10-11 09:45:00",19615,"CKVY",13.77,46.31,45.52,46.37,44.82,43.28,47.4,41.76,0.462,25.42,26.99,24.14,1.54,1.681,138.4,39.26,2.85,447.0164,7.965,0.05156618,0.05800254,0.441735
"2017-10-11 09:50:00",19616,"CKVY",13.76,45.92,46.55,47.04,45.92,40.94,45.54,40.94,0.431,25.24,26.9,23.52,1.485,1.495,107.2,27.66,4.165,458.9344,7.966,0.05156618,0.05800254,0.441735
"2017-10-11 09:55:00",19617,"CKVY",13.76,48.27,46.63,48.33,45.61,40.32,43.99,39.18,0.464,24.49,26.47,23.26,1.336,1.358,165.3,74.86,4.165,470.3868,7.966,0.05156618,0.05800254,0.441735
"2017-10-11 10:00:00",19618,"CKVY",13.75,48.45,48.43,48.76,47.96,34.89,40.25,34.89,0.404,23.52,25.29,21.96,1.56,1.42,113.8,40.38,4.384,479.8537,7.967,0.05856587,0.06585266,0.4736157
"2017-10-11 10:05:00",19619,"CKVY",13.74,49.25,48.42,49.37,47.64,33.61,38.87,32.89,0.401,22.22,24.39,20.99,1.483,1.586,113.5,42.91,4.822,489.4552,7.966,0.05856587,0.06585266,0.4736157
"2017-10-11 10:10:00",19620,"CKVY",13.74,48.5,48.47,49.37,47.94,34.26,34.68,32.76,0.397,21.18,22.35,20.25,1.809,1.871,95.4,62.34,5.261,498.9902,7.966,0.05856587,0.06585266,0.4736157
"2017-10-11 10:15:00",19621,"CKVY",13.73,49.35,49.03,49.73,48.44,33.99,36.05,31.69,0.407,21.67,23.46,20.3,1.682,1.719,55.55,73.09,4.384,507.9814,7.966,0.06444896,0.07334284,0.5034069
"2017-10-11 10:20:00",19622,"CKVY",13.72,49.77,49.85,50.59,49.29,31.92,35.56,31,0.388,21.44,24.12,20.1,1.653,1.644,69.83,28.91,3.726,516.7478,7.967,0.06444896,0.07334284,0.5034069
"2017-10-11 10:25:00",19623,"CKVY",13.72,51.25,50.58,51.31,49.84,32.13,34.57,30.17,0.413,21.64,23.46,20.08,1.602,1.5,132.7,26.91,3.726,525.45,7.967,0.06444896,0.07334284,0.5034069
"2017-10-11 10:30:00",19624,"CKVY",13.72,51.93,51.36,52.18,50.57,29.52,32.13,28.87,0.389,21.49,22.51,20.46,2.188,2.005,139.3,25.84,5.918,534.6021,7.967,0.07015878,0.07975607,0.5287087
"2017-10-11 10:35:00",19625,"CKVY",13.71,52.3,51.83,52.67,50.94,27.56,32.85,27.22,0.368,21.45,23.36,19.51,3.24,2.668,147.7,20.48,7.234,543.4717,7.967,0.07015878,0.07975607,0.5287087
"2017-10-11 10:40:00",19626,"CKVY",13.7,52.78,52.43,53.22,51.92,29.72,32.19,27.29,0.404,21.37,23.8,19.5,3.872,3.559,141.4,23.58,6.576,551.97,7.968,0.07015878,0.07975607,0.5287087
"2017-10-11 10:45:00",19627,"CKVY",13.7,53.7,53.28,53.83,52.66,26.42,31.06,26.15,0.372,21.29,23.53,19.55,4.678,4.253,157,17.94,9.21,560.0311,7.969,0.07880229,0.09409165,0.5509959
"2017-10-11 10:50:00",19628,"CKVY",13.69,54.31,53.94,54.44,53.51,28.07,29.61,25.91,0.404,21.04,23,19.57,5.11,4.966,161.7,10.31,9.21,567.5264,7.97,0.07880229,0.09409165,0.5509959
"2017-10-11 10:55:00",19629,"CKVY",13.68,53.51,54.41,55.18,53.51,28.96,31.05,25.8,0.405,21.55,24.43,19.9,5.484,5.213,148.2,22.67,9.86,574.6133,7.97,0.07880229,0.09409165,0.5509959
"2017-10-11 11:00:00",19630,"CKVY",13.68,54.56,54.18,54.74,53.45,26.56,31.02,25.91,0.385,21.53,24.33,19.85,5.508,5.574,150.3,16.01,9.86,581.3322,7.97,0.08684369,0.1076555,0.570049
"2017-10-11 11:05:00",19631,"CKVY",13.68,54.8,54.52,55.05,54.06,27.11,29.85,25.67,0.397,21.8,23.75,19.92,5.336,5.239,134.1,16.43,8.99,587.6213,7.971,0.08684369,0.1076555,0.570049
"2017-10-11 11:10:00",19632,"CKVY",13.68,55.78,54.97,55.84,54.12,27.96,30.33,25.63,0.424,21.95,23.97,20.32,5.735,5.565,142.3,15.88,10.96,593.1337,7.971,0.08684369,0.1076555,0.570049
"2017-10-11 11:15:00",19633,"CKVY",13.67,56.95,55.81,57.01,55.1,25.35,28.61,24.63,0.401,21.87,23.63,20.57,6.034,5.784,153.4,18.24,8.77,598.8268,7.971,0.09088864,0.1129603,0.5855113
"2017-10-11 11:20:00",19634,"CKVY",13.66,56.2,56.17,57.01,55.58,26.89,27.82,22.71,0.414,20.65,22.94,18.77,6.257,6.199,138.7,28.73,11.4,603.9117,7.971,0.09088864,0.1129603,0.5855113
"2017-10-11 11:25:00",19635,"CKVY",13.66,57.43,57.08,57.68,56.07,21.47,27.92,20.99,0.346,20.22,24.16,17.92,6.952,6.668,161.8,14.82,13.15,609.0519,7.972,0.09088864,0.1129603,0.5855113
"2017-10-11 11:30:00",19636,"CKVY",13.66,57.12,56.88,57.61,56.07,22.16,25.07,20.41,0.353,18.75,21.74,16.48,7.159,6.958,146.8,16.03,12.49,613.1777,7.972,0.09782342,0.1243671,0.5994357
"2017-10-11 11:35:00",19637,"CKVY",13.66,56.38,57.13,58.23,56.31,24.15,25.62,21.16,0.374,19.66,23.02,17.57,7.552,7.388,137.2,23.37,10.96,617.1248,7.972,0.09782342,0.1243671,0.5994357
"2017-10-11 11:40:00",19638,"CKVY",13.66,59.4,57.74,59.46,56.31,19.65,24.97,19.65,0.34,19.57,21.31,17.16,7.152,7.244,160.3,12.79,10.96,620.5336,7.973,0.09782342,0.1243671,0.5994357
"2017-10-11 11:45:00",19639,"CKVY",13.65,58.84,58.69,59.4,57.67,22.6,23.56,18.66,0.383,18.46,21.73,15.84,7.478,7.405,164.8,15.26,12.49,623.6948,7.973,0.1027356,0.1323034,0.6090473
"2017-10-11 11:50:00",19640,"CKVY",13.65,58.1,58.78,59.52,58.04,22.09,23.05,19.41,0.365,19.06,21.5,16.93,7.89,7.81,155.5,12.11,14.25,626.5195,7.972,0.1027356,0.1323034,0.6090473
"2017-10-11 11:55:00",19641,"CKVY",13.65,58.72,57.98,58.78,57.3,22.95,24.39,20.1,0.387,19.53,22.16,17.5,8.55,8.14,141.6,15.08,15.56,628.9583,7.973,0.1027356,0.1323034,0.6090473
"2017-10-11 12:00:00",19642,"CKVY",13.65,58.96,59.23,59.89,58.78,20.2,23.36,19.86,0.344,20.14,22.06,17.91,8.8,8.84,154.2,10.06,14.47,630.8663,7.973,0.1066417,0.1391258,0.6145169
"2017-10-11 12:05:00",19643,"CKVY",13.64,60.13,59.69,60.31,58.78,19.75,22.29,18.86,0.35,19.25,20.98,17.63,8.8,8.65,159.2,14.12,12.49,632.2469,7.972,0.1066417,0.1391258,0.6145169
"2017-10-11 12:10:00",19644,"CKVY",13.64,60.62,60.11,60.62,59.38,20.99,22.12,18.59,0.379,18.95,21.37,17.02,8.61,8.78,166.8,13.79,14.03,633.3167,7.973,0.1066417,0.1391258,0.6145169
"2017-10-11 12:15:00",19645,"CKVY",13.64,60.37,60.46,60.8,60,19.07,21.54,18.66,0.341,19.25,20.98,17.62,8.86,8.56,161.9,15.73,14.03,633.8951,7.973,0.1106336,0.1455152,0.617083
"2017-10-11 12:20:00",19646,"CKVY",13.64,59.88,60.04,60.49,59.51,19.75,22.43,18.69,0.347,19.35,21.52,17.45,8.58,8.78,143.1,18.88,13.15,634.0959,7.973,0.1106336,0.1455152,0.617083
"2017-10-11 12:25:00",19647,"CKVY",13.64,61.96,60.81,61.96,59.75,19.79,22.91,18.55,0.375,20.33,23.12,17.64,8.69,8.63,161.4,16.02,13.81,633.8788,7.973,0.1106336,0.1455152,0.617083
"2017-10-11 12:30:00",19648,"CKVY",13.64,60.23,60.92,61.96,60.23,18.76,20.74,17.76,0.334,18.22,20.87,16.27,7.571,8.44,179.2,47.35,16,633.5911,7.972,0.1113682,0.1465135,0.6157379
"2017-10-11 12:35:00",19649,"CKVY",13.63,61.83,60.92,61.96,60.23,19.37,21.09,18.41,0.365,19.35,21.14,17.51,7.019,7.031,151.2,39.33,15.12,633.2165,7.973,0.1113682,0.1465135,0.6157379
"2017-10-11 12:40:00",19650,"CKVY",13.64,61.34,61.5,62.21,60.35,17.97,23.28,17.9,0.333,19.59,23.17,17.23,7.503,7.379,162,14.6,14.25,633.247,7.971,0.1113682,0.1465135,0.6157379
"2017-10-11 12:45:00",19651,"CKVY",13.63,61.71,61.79,62.33,61.28,18.1,20.88,17.14,0.34,18.74,21.47,16.87,7.742,7.308,170.5,9.82,11.62,633.9683,7.971,0.109938,0.1419437,0.611114
"2017-10-11 12:50:00",19652,"CKVY",13.63,61.59,61.32,62.02,60.79,19.75,20.57,16.87,0.369,17.81,20.58,16.04,8.6,8.36,156.3,15.69,15.56,636.3923,7.972,0.109938,0.1419437,0.611114
"2017-10-11 12:55:00",19653,"CKVY",13.63,61.77,62.21,62.58,61.59,16.29,20.16,16.29,0.306,17.87,20.9,15.53,7.774,8.28,172,15.04,11.84,637.4801,7.972,0.109938,0.1419437,0.611114
"2017-10-11 13:00:00",19654,"CKVY",13.62,63.19,62.29,63.25,61.59,17.56,20.92,16.39,0.347,18.5,21.67,15.68,8.43,7.952,166.7,12.01,15.12,631.1198,7.971,0.11223,0.1476622,0.6037884
"2017-10-11 13:05:00",19655,"CKVY",13.62,62.51,62.57,63.25,62.08,18.52,19.65,15.64,0.357,17.33,20.45,15,7.342,8.21,177.1,31.9,11.62,623.2883,7.971,0.11223,0.1476622,0.6037884
"2017-10-11 13:10:00",19656,"CKVY",13.62,63.62,63.24,63.93,62.39,17.35,21.09,16.56,0.348,19.22,22.94,17.26,6.641,6.789,150.3,17.94,10.52,616.5719,7.971,0.11223,0.1476622,0.6037884
"2017-10-11 13:15:00",19657,"CKVY",13.62,62.68,63.16,63.92,62.5,16.42,17.96,15.15,0.319,17.01,19.46,14.97,5.943,6.381,203.3,31.64,10.74,614.5517,7.971,0.1093571,0.1423392,0.5923689
"2017-10-11 13:20:00",19658,"CKVY",13.61,63.11,62.68,63.24,62.19,13.82,18.17,13.82,0.272,15.27,18.96,12.86,6.701,6.117,240.2,18.93,14.03,598.4656,7.971,0.1093571,0.1423392,0.5923689
"2017-10-11 13:25:00",19659,"CKVY",13.6,63.66,63.32,63.85,62.67,14.43,15.91,13.3,0.29,13.76,16.12,12.04,7.843,7.443,248.7,19.21,16.66,592.5174,7.971,0.1093571,0.1423392,0.5923689
"2017-10-11 13:30:00",19660,"CKVY",13.6,62.48,63.48,64.28,62.36,14.4,15.08,13.47,0.278,13.77,15.49,12.13,9.05,8.59,248.7,18.17,19.07,594.0118,7.97,0.1093669,0.1440168,0.5797784
"2017-10-11 13:35:00",19661,"CKVY",13.59,63.28,63.32,64.39,62.42,14.5,16.38,13.61,0.288,14.3,16.75,12.53,9.45,9.09,243.1,25.4,14.69,608.7958,7.971,0.1093669,0.1440168,0.5797784
"2017-10-11 13:40:00",19662,"CKVY",13.59,63.03,63.09,63.65,62.54,15.05,15.15,13.47,0.296,13.74,15.34,12.09,9.75,9.34,251,16.42,17.32,607.7197,7.971,0.1093669,0.1440168,0.5797784
"2017-10-11 13:45:00",19663,"CKVY",13.59,63.77,63.38,63.96,62.91,15.42,15.94,13.92,0.311,14.48,16.41,13.24,10,9.87,237.5,14.98,19.73,606.7864,7.97,0.1147105,0.1556806,0.5616292
"2017-10-11 13:50:00",19664,"CKVY",13.58,63.47,63.24,64.14,62.54,15.08,16.14,13.57,0.301,14.55,16.4,12.54,10.09,10.14,256.3,16.15,15.78,601.4215,7.969,0.1147105,0.1556806,0.5616292
"2017-10-11 13:55:00",19665,"CKVY",13.58,62.66,63.35,64.27,62.66,14.16,15.97,13.57,0.275,14.62,16.81,12.69,10.32,10.43,250.4,11.73,17.54,597.1154,7.969,0.1147105,0.1556806,0.5616292
"2017-10-11 14:00:00",19666,"CKVY",13.58,63.28,63.38,64.14,62.29,13.92,15.7,13.88,0.276,14.54,15.86,12.68,9.08,9.45,243.2,25.91,15.56,583.5386,7.969,0.1125954,0.1549495,0.5399911
"2017-10-11 14:05:00",19667,"CKVY",13.57,63.65,63.33,63.9,62.79,15.7,16.56,13.92,0.315,14.77,17.29,12.91,8.93,9.09,261.9,18.74,13.37,570.4826,7.968,0.1125954,0.1549495,0.5399911
"2017-10-11 14:10:00",19668,"CKVY",13.56,63.03,63.68,64.27,62.91,14.43,16.66,13.85,0.284,15.29,17.73,13.05,9.38,8.86,251.1,20.61,20.82,558.6793,7.969,0.1125954,0.1549495,0.5399911
"2017-10-11 14:15:00",19669,"CKVY",13.56,63.71,63.46,63.9,62.91,14.88,15.36,14.12,0.3,14.39,15.7,13.59,10.07,10.05,244.1,18.4,16.88,549.2236,7.969,0.1068437,0.1470722,0.5153822
"2017-10-11 14:20:00",19670,"CKVY",13.56,62.78,63.13,63.9,62.23,15.53,15.53,13.71,0.303,14.28,15.7,12.77,11.25,10.43,255.4,12.86,22.36,534.6262,7.969,0.1068437,0.1470722,0.5153822
"2017-10-11 14:25:00",19671,"CKVY",13.56,63.46,63.09,63.77,62.6,14.81,15.9,14.43,0.296,14.68,16.15,13.48,11.4,11.73,241.5,11.76,20.82,518.822,7.968,0.1068437,0.1470722,0.5153822
"2017-10-11 14:30:00",19672,"CKVY",13.56,63.51,63.13,63.58,62.78,15.49,15.8,14.15,0.31,14.36,16.15,13.44,12.18,11.71,240.8,19.71,19.95,514.4021,7.968,0.1071315,0.1523183,0.4881909
"2017-10-11 14:35:00",19673,"CKVY",13.56,62.95,63.32,63.88,62.89,14.6,15.63,14.09,0.286,14.34,16.09,13.22,11.54,12.14,236.3,15.15,18.85,512.577,7.967,0.1071315,0.1523183,0.4881909
"2017-10-11 14:40:00",19674,"CKVY",13.56,62.76,62.97,63.51,62.27,15.83,16.14,14.39,0.308,14.88,16.43,13.53,10.97,11.12,259.7,12.83,15.12,508.5543,7.969,0.1071315,0.1523183,0.4881909
"2017-10-11 14:45:00",19675,"CKVY",13.55,62.39,62.34,63.07,61.71,13.95,15.9,13.81,0.268,13.6,15.84,12.33,10.24,10.74,243.4,11.19,17.54,487.0096,7.966,0.1026173,0.1474874,0.4580696
"2017-10-11 14:50:00",19676,"CKVY",13.55,62.63,63.15,63.87,62.39,13.71,15.56,13.47,0.266,14.2,15.98,11.9,9.5,9.73,247.4,13.65,14.91,471.7285,7.966,0.1026173,0.1474874,0.4580696
"2017-10-11 14:55:00",19677,"CKVY",13.55,62.75,62.85,63.25,62.51,15.66,16,13.36,0.305,13.72,16.02,11.72,9.25,9.29,240.9,22.56,14.91,456.8331,7.967,0.1026173,0.1474874,0.4580696
"2017-10-11 15:00:00",19678,"CKVY",13.55,62.75,62.63,63.62,62.07,17.68,18.57,15.32,0.344,16.67,19.23,15.02,9.46,9.21,261.8,20.25,21.04,442.1108,7.966,0.09172126,0.1307725,0.4249454
"2017-10-11 15:05:00",19679,"CKVY",13.55,61.89,61.99,62.88,61.34,16.31,17.54,14.91,0.308,15.59,18.05,13.36,10.2,9.91,266.9,10.82,16.22,422.7328,7.967,0.09172126,0.1307725,0.4249454
"2017-10-11 15:10:00",19680,"CKVY",13.55,61.7,62.29,62.69,61.7,16.79,17.75,16,0.315,16.64,17.97,15.52,9.96,10.1,263.3,15.67,14.47,405.3478,7.966,0.09172126,0.1307725,0.4249454
"2017-10-11 15:15:00",19681,"CKVY",13.55,60.78,61.45,61.89,60.72,17.17,18.3,16.38,0.312,16.44,17.91,15.2,9.19,9.45,256.3,19.02,15.34,374.5118,7.966,0.08172437,0.1201252,0.3891032
"2017-10-11 15:20:00",19682,"CKVY",13.55,59.73,60.67,61.09,59.73,18.57,20.11,17.13,0.325,17.91,19.67,15.83,8.83,8.99,283.8,12.27,15.56,338.8136,7.966,0.08172437,0.1201252,0.3891032
"2017-10-11 15:25:00",19683,"CKVY",13.55,60.53,59.88,60.53,59.55,18.88,19.94,17.65,0.34,17.4,18.56,15.7,9.28,9.06,281.2,13.12,16.66,297.8293,7.967,0.08172437,0.1201252,0.3891032
"2017-10-11 15:30:00",19684,"CKVY",13.56,61.03,60.76,61.09,60.47,19.09,19.26,17.85,0.35,17.68,18.6,16.91,9.83,9.65,277,12.25,14.91,312.9697,7.966,0.07393232,0.1087761,0.3511009
"2017-10-11 15:35:00",19685,"CKVY",13.56,61.09,60.99,61.4,60.53,18.02,20.49,17.82,0.331,18.22,20.05,16.69,10.09,9.99,290.1,12.19,14.91,334.8745,7.965,0.07393232,0.1087761,0.3511009
"2017-10-11 15:40:00",19686,"CKVY",13.57,60.9,61.4,61.89,60.9,19.12,19.67,17.71,0.349,18.45,19.7,17.06,9.39,9.76,287.9,10.52,12.93,372.0366,7.965,0.07393232,0.1087761,0.3511009
"2017-10-11 15:45:00",19687,"CKVY",13.57,59.67,60.24,61.03,59.67,20.25,21.31,18.09,0.353,18.35,20.21,16.54,9.39,9.43,285.3,11.23,14.69,346.9548,7.965,0.07303836,0.1092024,0.3115717
"2017-10-11 15:50:00",19688,"CKVY",13.58,59.17,59.34,59.79,58.99,22.89,22.89,18.98,0.393,18.27,21.3,17.24,8.61,9.1,283.3,11.72,13.59,292.8998,7.964,0.07303836,0.1092024,0.3115717
"2017-10-11 15:55:00",19689,"CKVY",13.58,60.29,59.93,60.29,59.11,18.3,23.64,17.71,0.326,17.92,22.12,16.1,8.45,8.46,277.4,12.4,12.06,246.6871,7.963,0.07303836,0.1092024,0.3115717
"2017-10-11 16:00:00",19690,"CKVY",13.58,60.59,60.62,60.84,60.29,17.82,18.57,16.1,0.321,16.04,17.56,14.37,7.931,8.17,259.3,14.71,13.15,235.1481,7.964,0.06021796,0.09231118,0.2710367
"2017-10-11 16:05:00",19691,"CKVY",13.59,59.05,59.56,60.59,59.05,17.68,18.09,16.24,0.302,15.29,16.73,14.16,8.05,7.855,261.6,16.79,13.15,226.4813,7.964,0.06021796,0.09231118,0.2710367
"2017-10-11 16:10:00",19692,"CKVY",13.59,59.79,58.87,59.79,58.31,18.3,19.53,17.34,0.321,15.94,17.49,15.13,8.52,8.44,268.7,11.4,15.34,187.6351,7.965,0.06021796,0.09231118,0.2710367
"2017-10-11 16:15:00",19693,"CKVY",13.59,61.03,60.65,61.03,59.73,17,19.05,16.45,0.311,16.78,18.34,15.06,8.58,8.46,271,12.15,14.03,193.9573,7.965,0.05468658,0.08581162,0.2292969
"2017-10-11 16:20:00",19694,"CKVY",13.59,60.04,60.49,61.15,59.92,16.96,17.61,15.76,0.3,14.86,16.68,13.58,9.51,8.96,274.3,10.43,18.19,238.0056,7.963,0.05468658,0.08581162,0.2292969
"2017-10-11 16:25:00",19695,"CKVY",13.59,60.97,60.42,61.03,59.98,18.06,18.78,15.83,0.33,15.21,18.21,13.58,9.24,9.47,271,10.45,13.81,290.9232,7.964,0.05468658,0.08581162,0.2292969
"2017-10-11 16:30:00",19696,"CKVY",13.59,57.94,59.18,61.03,57.88,20.35,20.63,15.69,0.334,16.25,17.94,13.73,9.47,9.53,278.5,14.67,14.25,266.2151,7.964,0.05837022,0.09285144,0.1863663
"2017-10-11 16:35:00",19697,"CKVY",13.59,58.44,58.02,58.57,57.7,19.53,21.76,18.95,0.326,17.54,19.09,16.24,8.34,9.02,275.3,10.82,12.49,213.5338,7.963,0.05837022,0.09285144,0.1863663
"2017-10-11 16:40:00",19698,"CKVY",13.59,57.95,58.06,58.57,57.7,18.06,20.42,17.82,0.296,16.14,17.72,14.58,8.34,8.25,275.2,9.16,13.37,169.6372,7.963,0.05837022,0.09285144,0.1863663
"2017-10-11 16:45:00",19699,"CKVY",13.61,58.08,57.85,58.14,57.46,18.23,20.08,17.41,0.301,15.24,17.02,13.94,8.23,8.05,278,11.89,13.15,141.39,7.964,0.04278857,0.072369,0.1429169
"2017-10-11 16:50:00",19700,"CKVY",13.62,55.98,57.03,58.14,55.98,22.17,22.17,18.03,0.339,16.63,17.9,14.64,8.06,8.14,278.8,10.71,9.86,125.8424,7.964,0.04278857,0.072369,0.1429169
"2017-10-11 16:55:00",19701,"CKVY",13.63,54.88,55.42,55.98,54.82,23.37,23.51,21.25,0.343,17.81,18.85,16.57,7.672,7.805,287.5,8.75,10.3,97.61739,7.963,0.04278857,0.072369,0.1429169
"2017-10-11 17:00:00",19702,"CKVY",13.64,53.9,54.41,54.88,53.83,25.57,25.57,22.79,0.362,18.5,19.42,17.27,6.92,7.389,290.3,8.83,9.43,74.27415,7.962,0.03527272,0.06082658,0.1002902
"2017-10-11 17:05:00",19703,"CKVY",13.26,52.91,53.14,53.9,52.73,27.8,28.07,25.64,0.38,20.31,20.74,19.38,6.494,6.655,281.5,8.38,7.672,55.0458,7.963,0.03527272,0.06082658,0.1002902
"2017-10-11 17:10:00",19704,"CKVY",13.17,52.79,52.83,52.97,52.67,27.97,28.04,27.15,0.381,20.31,20.74,19.87,5.81,6.171,283.8,8.79,7.672,46.67767,7.962,0.03527272,0.06082658,0.1002902
"2017-10-11 17:15:00",19705,"CKVY",13.1,53.16,52.92,53.22,52.54,26.91,28.69,26.74,0.371,20.2,21.09,19.65,5.524,5.646,281.2,8.71,7.453,41.12019,7.962,0.02293421,0.04161995,0.06023379
"2017-10-11 17:20:00",19706,"CKVY",13.06,52.61,52.95,53.16,52.54,27.63,27.9,26.74,0.373,20.11,20.49,19.71,5.469,5.541,284.8,8.5,7.672,37.40812,7.962,0.02293421,0.04161995,0.06023379
"2017-10-11 17:25:00",19707,"CKVY",13.05,51.56,52.26,52.79,51.56,29.96,30.2,27.45,0.389,20.83,21.47,20.01,5.096,5.242,287.8,7.729,5.699,33.55996,7.961,0.02293421,0.04161995,0.06023379
"2017-10-11 17:30:00",19708,"CKVY",13.02,51.5,51.3,51.68,50.94,30.09,31.47,29.44,0.39,21.39,21.85,20.63,4.92,4.999,282.4,8.57,7.672,28.96132,7.962,0.01215892,0.02759329,0.02856145
"2017-10-11 17:35:00",19709,"CKVY",13.02,50.57,51.08,51.56,50.57,31.95,31.95,30.06,0.4,21.42,21.8,20.96,4.928,4.896,282.8,8.69,7.014,23.31939,7.962,0.01215892,0.02759329,0.02856145
"2017-10-11 17:40:00",19710,"CKVY",13,49.03,49.85,50.57,48.97,35.72,35.72,31.98,0.423,22.32,23.1,21.44,5.236,5.088,291.3,7.905,6.576,16.86907,7.962,0.01215892,0.02759329,0.02856145
"2017-10-11 17:45:00",19711,"CKVY",13,48.6,48.84,49.09,48.48,37.23,37.33,35.41,0.434,23.27,23.77,22.74,5.225,5.263,294.2,6.785,6.576,10.46116,7.962,0.01252223,0.02609096,0.01190245
"2017-10-11 17:50:00",19712,"CKVY",12.99,49.16,48.84,49.22,48.42,35.51,37.23,35.44,0.422,23.33,23.68,22.94,5.31,5.236,297,7.451,7.453,5.748403,7.962,0.01252223,0.02609096,0.01190245
"2017-10-11 17:55:00",19713,"CKVY",12.98,48.86,48.82,49.22,48.48,36.48,37.85,35.51,0.429,23.58,24.09,22.98,5.34,5.322,299.2,9.46,7.234,2.668982,7.963,0.01252223,0.02609096,0.01190245
"2017-10-11 18:00:00",19714,"CKVY",12.98,49.3,48.96,49.36,48.68,35.79,37.09,35.52,0.428,23.51,23.81,22.94,5.325,5.318,299,9.4,7.453,1.494323,7.962,0.006834035,0.009571464,0.003436189
"2017-10-11 18:05:00",19715,"CKVY",12.96,51.09,50.05,51.09,49.18,30.86,35.86,30.76,0.394,22.29,23.35,21.14,5.397,5.368,291.2,10.14,9.43,0.9028199,7.962,0.006834035,0.009571464,0.003436189
"2017-10-11 18:10:00",19716,"CKVY",12.97,51.59,51.37,51.96,51.03,30.72,31.06,29.14,0.4,21.31,21.88,20.61,5.524,5.467,291.9,10.25,8.55,0.4821978,7.962,0.006834035,0.009571464,0.003436189
"2017-10-11 18:15:00",19717,"CKVY",12.96,51.84,51.33,51.96,50.72,30.04,32.33,29.32,0.395,21.68,22.34,20.72,5.565,5.584,300.1,23.37,8.99,0.1995343,7.963,0.008309795,0.01156261,6.2953E-005
"2017-10-11 18:20:00",19718,"CKVY",12.95,50.54,51.06,51.9,50.42,32.57,32.92,30.07,0.408,22.08,22.62,21.45,5.299,5.5,314.7,13.84,8.11,0.04897771,7.961,0.008309795,0.01156261,6.2953E-005
"2017-10-11 18:25:00",19719,"CKVY",12.95,48.69,49.88,50.6,48.69,36.76,36.82,32.57,0.429,22.82,23.6,22.01,4.24,4.802,10.98,37.44,5.48,0.0006485814,7.962,0.008309795,0.01156261,6.2953E-005
"2017-10-11 18:30:00",19720,"CKVY",12.94,47.89,48.13,48.75,47.76,37.27,38.2,36.59,0.423,23.39,23.7,22.97,3.427,3.744,60.1,10.01,4.384,0,7.962,0.00619831,0.008967072,2.5E-007
"2017-10-11 18:35:00",19721,"CKVY",12.95,48.51,48.08,48.58,47.64,34.29,37.79,34.22,0.398,22.4,23.31,21.6,3.062,3.168,49.09,7.575,5.48,0,7.962,0.00619831,0.008967072,2.5E-007
"2017-10-11 18:40:00",19722,"CKVY",12.95,50.37,49.57,50.49,48.45,29.66,34.36,28.81,0.369,20.16,21.67,19.03,3.593,3.363,61.69,17.7,5.918,0,7.962,0.00619831,0.008967072,2.5E-007
"2017-10-11 18:45:00",19723,"CKVY",12.94,51.11,50.74,51.36,50,27.71,30.86,26.61,0.354,19.09,20.6,17.99,3.548,3.647,55.8,18.7,6.138,0,7.962,0.003704375,0.005981787,2.5E-007
"2017-10-11 18:50:00",19724,"CKVY",12.93,50.12,50.6,51.11,50,30.32,30.32,27.54,0.374,19.35,20.18,18.6,3.122,3.304,50.03,14.52,3.946,0,7.962,0.003704375,0.005981787,2.5E-007
"2017-10-11 18:55:00",19725,"CKVY",12.94,51.24,50.22,51.24,49.69,27.16,30.8,26.75,0.349,19.33,20.36,17.98,2.883,2.901,41.87,5.628,4.822,0,7.961,0.003704375,0.005981787,2.5E-007
"2017-10-11 19:00:00",19726,"CKVY",12.93,50.38,50.76,51.24,50.32,28.54,28.71,27.13,0.355,18.88,19.4,18.44,2.998,2.918,22.2,13.83,3.507,0,7.961,0.003157102,0.005372501,2.5E-007
"2017-10-11 19:05:00",19727,"CKVY",12.93,50.14,50.36,50.82,49.95,32.1,32.1,27.3,0.396,18.78,21.51,18.09,3.366,3.258,4.874,8.9,5.042,0,7.962,0.003157102,0.005372501,2.5E-007
"2017-10-11 19:10:00",19728,"CKVY",12.93,46.06,47.11,50.14,46,41.02,43.01,32.1,0.434,23.76,25.62,21.51,3.125,3.251,249.2,40.57,3.946,0,7.962,0.003157102,0.005372501,2.5E-007
"2017-10-11 19:15:00",19729,"CKVY",12.93,46.93,46.45,47.36,45.63,38.14,41.43,35.71,0.417,22.44,23.72,21.28,3.217,3.202,212.7,17.34,4.822,0,7.963,0.002848838,0.004770119,2.5E-007
"2017-10-11 19:20:00",19730,"CKVY",12.92,47.11,46.81,47.36,46.37,37.8,39.58,35.47,0.416,22.43,23.29,21.12,2.73,2.959,236.3,11.51,3.069,0,7.962,0.002848838,0.004770119,2.5E-007
"2017-10-11 19:25:00",19731,"CKVY",12.92,45.94,46.77,47.18,45.94,40.61,40.68,36.77,0.428,22.86,23.69,21.92,2.268,2.602,233.3,52.15,3.507,0,7.962,0.002848838,0.004770119,2.5E-007
"2017-10-11 19:30:00",19732,"CKVY",12.91,46.31,46.13,46.68,45.82,39.99,40.58,37.76,0.427,22.63,23.37,22.06,1.785,1.928,291.8,33,3.507,0,7.963,0.000601907,0.001700095,2.5E-007
"2017-10-11 19:35:00",19733,"CKVY",12.91,46.13,46.01,46.31,45.69,39.31,41.23,38.66,0.417,23.05,23.8,22.3,1.952,1.924,289.5,4.984,3.726,0,7.963,0.000601907,0.001700095,2.5E-007
"2017-10-11 19:40:00",19734,"CKVY",12.91,45.45,45.69,46.19,45.45,41.71,41.71,39.31,0.431,23.1,23.75,22.55,2.504,2.073,323.1,8.79,4.384,0,7.962,0.000601907,0.001700095,2.5E-007
"2017-10-11 19:45:00",19735,"CKVY",12.91,45.26,45.4,45.57,45.2,42.05,42.15,41.37,0.432,23.5,23.77,23.19,3,2.842,330.3,9.32,4.165,0,7.962,-0.0001576448,0.0006061733,2.5E-007
"2017-10-11 19:50:00",19736,"CKVY",12.9,45.08,45.12,45.32,44.95,42.19,42.33,41.23,0.43,23.32,23.68,22.82,2.987,2.965,11.12,20.35,3.507,0,7.963,-0.0001576448,0.0006061733,2.5E-007
"2017-10-11 19:55:00",19737,"CKVY",12.9,45.2,44.99,45.2,44.71,40.54,44.45,40.54,0.415,23.39,24.6,22.5,2.362,2.73,348.6,46.57,2.411,0,7.962,-0.0001576448,0.0006061733,2.5E-007
"2017-10-11 20:00:00",19738,"CKVY",12.9,45.39,45.38,45.45,45.14,41.16,41.23,40.3,0.425,22.86,23.24,22.49,2.214,2.238,323.2,10.11,3.946,0,7.963,0.0006800857,0.001744793,2.5E-007
"2017-10-11 20:05:00",19739,"CKVY",12.9,45.76,45.37,45.82,45.08,39.75,41.85,39.55,0.416,22.86,23.47,22.37,2.382,2.26,348.9,9.73,4.384,0,7.962,0.0006800857,0.001744793,2.5E-007
"2017-10-11 20:10:00",19740,"CKVY",12.9,45.39,45.64,45.88,45.33,43.81,43.81,39.24,0.452,22.7,24.66,22.25,2.642,2.586,16.52,30.29,3.069,0,7.963,0.0006800857,0.001744793,2.5E-007
"2017-10-11 20:15:00",19741,"CKVY",12.89,43.36,43.75,45.33,43.3,49.33,52.28,44.15,0.471,25.94,27.59,24.79,2.223,2.489,79.58,14.93,2.411,0,7.962,7.616502E-005,0.0008990322,2.5E-007
"2017-10-11 20:20:00",19742,"CKVY",12.89,44.47,43.81,44.6,43.24,44.36,51.01,44.12,0.442,24.84,26.46,23.89,1.643,1.951,95.5,2.38,2.192,0,7.963,7.616502E-005,0.0008990322,2.5E-007
"2017-10-11 20:25:00",19743,"CKVY",12.9,44.91,44.8,45.03,44.47,41.79,44.32,41.79,0.423,23.54,24.16,23.1,1.213,1.421,94.3,1.562,1.315,0,7.963,7.616502E-005,0.0008990322,2.5E-007
"2017-10-11 20:30:00",19744,"CKVY",12.89,42.88,44.88,45.59,42.88,56.82,56.82,40.17,0.533,24.75,28.67,22.63,1.186,1.107,249,23.54,3.069,0,7.963,-0.002555125,-0.002976467,2.5E-007
"2017-10-11 20:35:00",19745,"CKVY",12.89,40.16,40.9,42.82,40.04,61.07,61.07,56.89,0.515,27.96,28.8,27.45,1.726,1.46,236.8,10.3,3.946,0,7.963,-0.002555125,-0.002976467,2.5E-007
"2017-10-11 20:40:00",19746,"CKVY",12.89,39.86,39.84,40.1,39.67,60.32,62.72,60.32,0.503,27.73,28.19,27.24,2.235,1.952,259.4,7.804,2.85,0,7.962,-0.002555125,-0.002976467,2.5E-007
"2017-10-11 20:45:00",19747,"CKVY",12.89,40.78,40.19,40.78,39.79,55,60.25,55,0.475,26.78,27.39,25.81,2.484,2.432,247.9,13.88,2.85,0,7.963,-0.002101642,-0.00236039,2.5E-007
"2017-10-11 20:50:00",19748,"CKVY",12.88,40.66,40.8,41.03,40.54,59.8,59.8,54.83,0.515,26.88,27.79,25.69,1.967,2.233,218.7,19.39,2.411,0,7.962,-0.002101642,-0.00236039,2.5E-007
"2017-10-11 20:55:00",19749,"CKVY",12.89,39.42,39.75,40.54,39.36,66.29,66.29,59.87,0.544,28.36,29.16,27.58,1.787,1.915,115.1,9.33,2.85,0,7.963,-0.002101642,-0.00236039,2.5E-007
"2017-10-11 21:00:00",19750,"CKVY",12.87,39.92,39.41,39.92,39.18,59.29,67.39,59.29,0.496,28,29.59,26.81,1.141,1.425,220.2,56.38,1.973,0,7.962,-0.002339094,-0.002722376,2.5E-007
"2017-10-11 21:05:00",19751,"CKVY",12.88,40.04,40.29,40.66,39.86,57.51,59.29,56.96,0.483,26.67,26.97,26.16,1.662,1.317,280.1,9.46,4.384,0,7.962,-0.002339094,-0.002722376,2.5E-007
"2017-10-11 21:10:00",19752,"CKVY",12.88,41.09,40.44,41.15,39.92,53.39,57.57,52.98,0.467,25.78,26.32,25.04,2.076,1.861,298.1,10.28,3.946,0,7.962,-0.002339094,-0.002722376,2.5E-007
"2017-10-11 21:15:00",19753,"CKVY",12.87,40.79,41.39,41.96,40.66,54.08,56.34,49.1,0.468,25.25,26.69,24.12,2.235,2.245,315.6,53.27,2.192,0,7.962,-0.002131552,-0.002395133,2.5E-007
"2017-10-11 21:20:00",19754,"CKVY",12.87,40.04,40.48,40.97,39.92,57.27,58.36,53.53,0.481,26.05,26.78,25.2,1.192,1.767,28.9,0.056,1.534,0,7.961,-0.002131552,-0.002395133,2.5E-007
"2017-10-11 21:25:00",19755,"CKVY",12.87,40.41,40.06,40.54,39.55,55.86,58.67,55.72,0.476,26.23,26.75,25.73,0.887,1.018,25.51,19.67,2.85,0,7.964,-0.002131552,-0.002395133,2.5E-007
"2017-10-11 21:30:00",19756,"CKVY",12.87,40.91,40.82,41.03,40.41,52.74,55.86,52.43,0.458,25.25,26.02,24.73,1.213,1.001,333.9,10.61,2.411,0,7.962,-0.003403148,-0.004393924,2.5E-007
"2017-10-11 21:35:00",19757,"CKVY",12.87,40.67,41.13,41.41,40.67,53.94,53.94,52.16,0.464,25.14,25.44,24.92,1.674,1.52,352.6,14.05,2.63,0,7.963,-0.003403148,-0.004393924,2.5E-007
"2017-10-11 21:40:00",19758,"CKVY",12.86,37.83,39.31,40.73,37.83,67.02,67.02,53.94,0.516,26.41,27.93,25.11,1.642,1.63,107.1,27.95,3.288,0,7.962,-0.003403148,-0.004393924,2.5E-007
"2017-10-11 21:45:00",19759,"CKVY",12.87,37.95,37.65,38.02,37.34,66.44,67.74,63.49,0.514,27.15,27.97,26.44,1.557,1.558,104.9,13.42,2.411,0,7.962,-0.002765861,-0.003388326,2.5E-007
"2017-10-11 21:50:00",19760,"CKVY",12.86,36.53,36.73,37.89,36.1,64.45,69.25,64.45,0.472,26.99,27.85,25.67,1.948,1.643,167.4,14.69,3.726,0,7.962,-0.002765861,-0.003388326,2.5E-007
"2017-10-11 21:55:00",19761,"CKVY",12.86,36.97,37.01,37.28,36.47,62.05,64.45,60.5,0.462,25.12,25.7,24.71,2.033,2.056,191.1,7.783,3.288,0,7.963,-0.002765861,-0.003388326,2.5E-007
"2017-10-11 22:00:00",19762,"CKVY",12.86,36.29,36.52,36.97,36.11,61.29,62.7,61.26,0.444,24.69,25.16,24.15,2.226,2.153,190.2,6.18,2.63,0,7.962,-0.002181984,-0.002521561,2.5E-007
"2017-10-11 22:05:00",19763,"CKVY",12.84,32.59,34.61,36.29,32.52,74.47,74.51,61.3,0.466,24.71,25.48,24.08,2.255,2.194,280.8,28.75,4.384,0,7.963,-0.002181984,-0.002521561,2.5E-007
"2017-10-11 22:10:00",19764,"CKVY",12.86,34.63,33.23,34.63,32.28,66.76,75.85,66.76,0.453,25.35,25.88,24.64,3.149,2.652,249.1,13.05,5.699,0,7.962,-0.002181984,-0.002521561,2.5E-007
"2017-10-11 22:15:00",19765,"CKVY",12.85,34.94,35.32,35.87,34.63,65.35,66.72,61.06,0.449,24.16,24.71,23.61,3.687,3.443,281.3,43.76,4.822,0,7.963,-0.001206701,-0.001147682,2.5E-007
"2017-10-11 22:20:00",19766,"CKVY",12.85,37.16,36.35,37.35,34.88,57.94,65.69,57.94,0.435,24.43,25.15,23.73,3.883,3.878,309.2,12.95,4.603,0,7.963,-0.001206701,-0.001147682,2.5E-007
"2017-10-11 22:25:00",19767,"CKVY",12.85,36.86,37.4,38.09,36.86,57.49,58.11,54.33,0.426,23.32,23.86,22.91,3.476,3.67,269.7,19.78,5.042,0,7.963,-0.001206701,-0.001147682,2.5E-007
"2017-10-11 22:30:00",19768,"CKVY",12.84,36.92,36.27,36.92,35.62,56.02,59.55,55.95,0.416,23,23.39,22.64,3.513,3.393,247,8.94,5.699,0,7.963,0.0005658936,0.001252815,2.5E-007
"2017-10-11 22:35:00",19769,"CKVY",12.84,35,36.27,37.16,35,62.74,62.74,55.71,0.432,23.01,23.75,22.5,3.742,3.603,262.3,17,5.042,0,7.963,0.0005658936,0.001252815,2.5E-007
"2017-10-11 22:40:00",19770,"CKVY",12.84,35.44,34.54,35.62,33.33,61.3,67.62,61.23,0.43,23.75,24.23,23.43,3.754,3.84,280.5,15.9,5.48,0,7.963,0.0005658936,0.001252815,2.5E-007
"2017-10-11 22:45:00",19771,"CKVY",12.83,34.14,34.07,35.44,33.34,63.91,66.18,61.3,0.425,23.31,23.61,23.08,3.027,3.476,317.7,13.29,2.411,0,7.963,0.0002040568,0.0007389007,2.5E-007
"2017-10-11 22:50:00",19772,"CKVY",12.83,34.51,34.59,35,34.08,62.67,63.91,61.75,0.423,23.16,23.36,22.98,2.398,2.694,323.7,9.05,3.069,0,7.963,0.0002040568,0.0007389007,2.5E-007
"2017-10-11 22:55:00",19773,"CKVY",12.83,33.77,33.66,34.51,33.03,65.32,66.9,62.67,0.428,23.26,23.59,22.92,2.289,2.226,351.7,14.7,3.946,0,7.964,0.0002040568,0.0007389007,2.5E-007
"2017-10-11 23:00:00",19774,"CKVY",12.83,36.12,34.89,36.24,33.64,58.73,65.63,58.66,0.423,23.22,23.59,22.7,3.381,2.716,0.874,8.64,10.08,0,7.963,-0.001183441,-0.001105864,2.5E-007
"2017-10-11 23:05:00",19775,"CKVY",12.83,36.12,36.06,36.37,35.87,60.66,60.93,58.7,0.437,23.53,23.93,23.18,4.952,4.208,1.931,11.27,9.86,0,7.964,-0.001183441,-0.001105864,2.5E-007
"2017-10-11 23:10:00",19776,"CKVY",12.82,36,36.15,36.37,35.94,62.48,62.55,60.66,0.448,24.12,24.53,23.79,6.142,5.546,341.2,9.27,9.86,0,7.964,-0.001183441,-0.001105864,2.5E-007
"2017-10-11 23:15:00",19777,"CKVY",12.82,36.68,36.22,36.81,35.76,60.32,63.51,60.28,0.444,24.43,24.7,24.13,6.768,6.64,357.8,16.24,10.3,0,7.964,0.001980103,0.002884457,2.5E-007
"2017-10-11 23:20:00",19778,"CKVY",12.83,33.78,36.19,36.81,33.78,69.14,69.14,59.25,0.454,24.16,24.79,23.73,5.812,6.359,331.4,43.48,7.014,0,7.964,0.001980103,0.002884457,2.5E-007
"2017-10-11 23:25:00",19779,"CKVY",12.82,32.61,32.82,33.78,32.36,75.42,75.73,69.14,0.472,25.19,25.82,24.72,4.988,5.41,284.7,9.02,5.699,0,7.964,0.001980103,0.002884457,2.5E-007
"2017-10-11 23:30:00",19780,"CKVY",12.81,32.61,32.43,32.73,32.18,74.57,76.18,74.57,0.467,25.57,25.82,25.31,4.231,4.541,289.1,8.7,5.48,0,7.964,0.0008570944,0.001424273,2.5E-007
"2017-10-11 23:35:00",19781,"CKVY",12.82,32.49,32.61,32.8,32.37,75.67,75.67,74.02,0.471,25.46,25.67,25.21,4.43,4.261,298.7,6.544,5.48,0,7.963,0.0008570944,0.001424273,2.5E-007
"2017-10-11 23:40:00",19782,"CKVY",12.81,33.23,32.94,33.6,32.31,72.65,75.64,70.97,0.466,25.4,25.65,25.02,4.802,4.618,306.1,10.38,7.891,0,7.964,0.0008570944,0.001424273,2.5E-007
"2017-10-11 23:45:00",19783,"CKVY",12.8,32.99,32.84,33.29,32.55,73.89,74.61,72.68,0.47,25.47,25.63,25.27,4.685,4.777,316.3,8.14,5.699,0,7.963,-0.0002118213,9.769294E-005,2.5E-007
"2017-10-11 23:50:00",19784,"CKVY",12.81,35.28,34.13,35.28,32.86,63.52,73.89,63.52,0.442,24.87,25.59,24.1,4.646,4.621,353,11.68,5.918,0,7.963,-0.0002118213,9.769294E-005,2.5E-007
"2017-10-11 23:55:00",19785,"CKVY",12.81,36.14,35.74,36.2,35.21,59.47,63.48,59.47,0.429,23.77,24.21,23.39,4.43,4.534,349.9,10.16,7.014,0,7.964,-0.0002118213,9.769294E-005,2.5E-007
"2017-10-12 00:00:00",19786,"CKVY",12.8,37.38,36.78,37.5,36.14,55.48,59.43,55.48,0.42,23.25,23.51,22.9,4.847,4.6,353.5,11.25,8.77,0,7.963,0.001102317,0.001840606,2.5E-007
"2017-10-12 00:05:00",19787,"CKVY",12.8,37.01,37.48,37.99,36.94,57.2,57.27,54.39,0.427,23.11,23.46,22.78,5.196,5.097,8.66,12.7,7.891,0,7.964,0.001102317,0.001840606,2.5E-007
"2017-10-12 00:10:00",19788,"CKVY",12.79,37.5,37.28,37.69,36.82,55,57.2,54.42,0.418,22.91,23.28,22.56,5.975,5.581,9.64,10.15,10.08,0,7.963,0.001102317,0.001840606,2.5E-007
"2017-10-12 00:15:00",19789,"CKVY",12.8,37.69,37.62,37.81,37.38,54.76,55.28,54.32,0.42,22.85,23.1,22.63,6.783,6.373,356,9.91,11.18,0,7.964,0.0029694,0.004140291,2.5E-007
"2017-10-12 00:20:00",19790,"CKVY",12.79,37.87,37.94,38.24,37.62,53.84,54.8,52.98,0.415,22.68,23.01,22.44,7.762,7.273,345.6,11.56,11.84,0,7.963,0.0029694,0.004140291,2.5E-007
"2017-10-12 00:25:00",19791,"CKVY",12.79,38.67,38.21,38.74,37.81,50.95,53.91,50.82,0.406,22.4,22.78,21.96,8.19,7.959,342.3,9.11,13.37,0,7.964,0.0029694,0.004140291,2.5E-007
"2017-10-12 00:30:00",19792,"CKVY",12.79,38.74,38.7,38.92,38.49,51.19,51.4,50.47,0.409,22.12,22.39,21.95,8.08,8.19,344.5,7.966,10.74,0,7.964,0.005011106,0.006409497,2.5E-007
"2017-10-12 00:35:00",19793,"CKVY",12.79,39.11,38.85,39.23,38.55,50.23,51.85,50.13,0.407,22.25,22.5,22.06,7.839,7.892,348,10.57,11.18,0,7.964,0.005011106,0.006409497,2.5E-007
"2017-10-12 00:40:00",19794,"CKVY",12.79,39.91,39.52,39.97,39.05,47.11,50.27,47.11,0.394,21.84,22.23,21.35,7.882,7.881,350.2,12.29,12.71,0,7.964,0.005011106,0.006409497,2.5E-007
"2017-10-12 00:45:00",19795,"CKVY",12.78,39.73,39.86,40.1,39.73,47.24,47.52,46.73,0.392,21.37,21.65,21.16,7.982,7.905,358.1,11.9,10.96,0,7.964,0.005804174,0.007393063,2.5E-007
"2017-10-12 00:50:00",19796,"CKVY",12.78,39.23,39.49,39.85,39.17,48.69,48.89,47.28,0.396,21.55,21.79,21.29,8.06,8.07,5.666,11.05,10.3,0,7.965,0.005804174,0.007393063,2.5E-007
"2017-10-12 00:55:00",19797,"CKVY",12.78,39.42,39.41,39.6,39.17,47.59,48.65,47.45,0.39,21.3,21.58,21.09,7.812,7.99,0.852,9.55,10.74,0,7.964,0.005804174,0.007393063,2.5E-007
"2017-10-12 01:00:00",19798,"CKVY",12.78,39.66,39.59,39.85,39.35,47.11,47.86,46.76,0.39,21.17,21.45,20.94,7.544,7.694,358.4,10.91,10.3,0,7.965,0.006021817,0.007657729,2.5E-007
"2017-10-12 01:05:00",19799,"CKVY",12.77,39.11,39.34,39.66,39.05,49.1,49.17,47,0.398,21.38,21.65,21.02,6.711,7.164,3.324,9.38,8.55,0,7.965,0.006021817,0.007657729,2.5E-007
"2017-10-12 01:10:00",19800,"CKVY",12.77,39.11,39.09,39.29,38.92,49.1,49.72,48.96,0.398,21.69,21.92,21.53,5.91,6.335,8.77,9.43,7.234,0,7.965,0.006021817,0.007657729,2.5E-007
"2017-10-12 01:15:00",19801,"CKVY",12.77,39.29,39.35,39.6,39.05,48.82,49.13,48.17,0.398,21.55,21.77,21.36,5.345,5.608,2.952,11.46,6.795,0,7.965,0.004680505,0.006236844,2.5E-007
"2017-10-12 01:20:00",19802,"CKVY",12.77,39.05,39.13,39.42,38.98,49.65,49.79,48.72,0.401,21.77,21.94,21.5,5.169,5.238,2.121,7.948,6.795,0,7.965,0.004680505,0.006236844,2.5E-007
"2017-10-12 01:25:00",19803,"CKVY",12.77,38.61,38.83,39.11,38.55,51.16,51.3,49.58,0.406,21.98,22.24,21.73,4.952,5.002,347.7,9.16,7.014,0,7.964,0.004680505,0.006236844,2.5E-007
"2017-10-12 01:30:00",19804,"CKVY",12.77,39.11,38.63,39.17,38.24,49.99,52.32,49.99,0.405,22.22,22.43,21.99,4.939,4.921,341.4,9.51,8.11,0,7.965,0.003162686,0.004518083,2.5E-007
"2017-10-12 01:35:00",19805,"CKVY",12.76,38.36,38.85,39.23,38.36,51.98,52.05,49.99,0.409,22.21,22.47,21.97,4.823,4.888,349.2,10.2,6.576,0,7.965,0.003162686,0.004518083,2.5E-007
"2017-10-12 01:40:00",19806,"CKVY",12.76,38.36,38.29,38.48,38.11,51.84,52.32,51.81,0.408,22.26,22.43,22.07,4.672,4.738,359.6,11.64,5.48,0,7.965,0.003162686,0.004518083,2.5E-007
"2017-10-12 01:45:00",19807,"CKVY",12.75,37.8,38.08,38.42,37.74,53.08,53.28,51.81,0.408,22.33,22.46,22.17,3.827,4.326,35.28,16.06,5.261,0,7.965,0.002512256,0.003729031,2.5E-007
"2017-10-12 01:50:00",19808,"CKVY",12.75,37.56,37.76,37.99,37.5,54.32,54.52,52.87,0.414,22.48,22.78,22.19,3.6,3.628,42.61,10.07,5.042,0,7.964,0.002512256,0.003729031,2.5E-007
"2017-10-12 01:55:00",19809,"CKVY",12.75,37.74,37.66,37.87,37.5,54.04,54.38,53.83,0.415,22.57,22.79,22.42,3.704,3.639,18.47,10.92,6.357,0,7.965,0.002512256,0.003729031,2.5E-007
"2017-10-12 02:00:00",19810,"CKVY",12.75,38.36,37.96,38.36,37.62,53.01,54.07,52.91,0.417,22.62,22.83,22.44,4.442,4.002,350.1,11.21,8.11,0,7.966,0.001214562,0.00213545,2.5E-007
"2017-10-12 02:05:00",19811,"CKVY",12.74,39.1,38.71,39.16,38.23,51.29,53.01,51.22,0.415,22.61,22.77,22.41,5.399,4.944,357.3,11.92,9.64,0,7.966,0.001214562,0.00213545,2.5E-007
"2017-10-12 02:10:00",19812,"CKVY",12.74,38.85,38.95,39.22,38.73,52.25,52.36,51.09,0.419,22.73,22.92,22.47,6.058,5.817,343.3,14.69,10.3,0,7.965,0.001214562,0.00213545,2.5E-007
"2017-10-12 02:15:00",19813,"CKVY",12.73,37.25,38.23,38.97,37.18,56.99,57.02,52.05,0.429,23.14,23.53,22.76,6.165,6.219,328.4,9.04,10.08,0,7.965,0.003429676,0.004754748,2.5E-007
"2017-10-12 02:20:00",19814,"CKVY",12.73,37.56,37.34,37.68,37.06,55.96,57.33,55.96,0.426,23.37,23.56,23.16,5.119,5.728,350.3,12.48,5.918,0,7.966,0.003429676,0.004754748,2.5E-007
"2017-10-12 02:25:00",19815,"CKVY",12.73,37.25,37.5,37.8,37.12,56.72,56.99,55.55,0.427,23.34,23.52,23.16,4.158,4.552,7.826,11.88,5.261,0,7.966,0.003429676,0.004754748,2.5E-007
"2017-10-12 02:30:00",19816,"CKVY",12.73,37.12,37.34,37.5,37,57.58,57.58,56.48,0.431,23.41,23.55,23.25,4.141,4.069,4.768,7.702,6.357,0,7.965,0.002028119,0.00305459,2.5E-007
"2017-10-12 02:35:00",19817,"CKVY",12.73,37.12,37.13,37.31,36.88,57.13,57.75,57.06,0.428,23.47,23.65,23.28,4.706,4.356,10.72,9.86,8.11,0,7.966,0.002028119,0.00305459,2.5E-007
"2017-10-12 02:40:00",19818,"CKVY",12.73,37.81,37.55,37.87,37.12,55.48,57.09,55.45,0.427,23.35,23.54,23.2,5.287,5.042,1.816,9,7.234,0,7.966,0.002028119,0.00305459,2.5E-007
"2017-10-12 02:45:00",19819,"CKVY",12.72,38.73,37.98,38.73,37.68,52.36,55.69,52.36,0.418,23.07,23.4,22.67,5.471,5.28,349.4,19.63,8.99,0,7.965,0.002203519,0.003270704,2.5E-007
"2017-10-12 02:50:00",19820,"CKVY",12.7,39.11,39.11,39.41,38.67,50.99,52.39,50.27,0.413,22.54,22.85,22.28,6.291,5.877,352.2,17.05,12.93,0,7.966,0.002203519,0.003270704,2.5E-007
"2017-10-12 02:55:00",19821,"CKVY",12.71,38.61,38.65,39.17,38.18,52.39,52.81,50.85,0.416,22.53,22.71,22.33,6.101,6.137,2.268,15.25,7.891,0,7.966,0.002203519,0.003270704,2.5E-007
"2017-10-12 03:00:00",19822,"CKVY",12.71,37.68,38.33,38.8,37.62,54.63,54.76,51.88,0.418,22.69,22.97,22.45,6.375,6.393,24.96,11.95,10.3,0,7.966,0.003937194,0.005325266,2.5E-007
"2017-10-12 03:05:00",19823,"CKVY",12.7,37.56,37.63,37.99,37.31,55,55.62,54.08,0.419,22.88,23.16,22.64,5.521,5.978,35.28,14.59,8.99,0,7.965,0.003937194,0.005325266,2.5E-007
"2017-10-12 03:10:00",19824,"CKVY",12.7,37.81,37.56,37.93,37.25,54.35,55.76,54.18,0.418,22.88,23.07,22.61,5.653,5.729,41.77,10.46,8.33,0,7.966,0.003937194,0.005325266,2.5E-007
"2017-10-12 03:15:00",19825,"CKVY",12.7,37.87,37.71,37.93,37.38,53.77,55,53.63,0.415,22.76,23.01,22.49,5.271,5.422,26.4,15.54,8.11,0,7.966,0.00309317,0.004297015,2.5E-007
"2017-10-12 03:20:00",19826,"CKVY",12.7,37.62,37.73,38.12,37.38,54.11,54.66,53.42,0.414,22.63,22.84,22.37,4.9,5.048,14.54,13.83,7.234,0,7.965,0.00309317,0.004297015,2.5E-007
"2017-10-12 03:25:00",19827,"CKVY",12.69,37.87,37.89,38.24,37.38,53.84,54.66,52.81,0.415,22.57,22.77,22.37,4.717,4.707,21.99,15.53,6.576,0,7.966,0.00309317,0.004297015,2.5E-007
"2017-10-12 03:30:00",19828,"CKVY",12.69,37.25,37.51,37.93,37.13,55.62,55.62,53.91,0.419,22.63,22.9,22.43,4.308,4.525,358.6,14.04,5.699,0,7.966,0.002315788,0.003439849,2.5E-007
"2017-10-12 03:35:00",19829,"CKVY",12.68,36.08,36.34,37.25,35.77,58.3,59.5,55.62,0.419,23.03,23.29,22.7,3.842,4.085,339.6,23.15,5.042,0,7.966,0.002315788,0.003439849,2.5E-007
"2017-10-12 03:40:00",19830,"CKVY",12.68,36.82,36.59,36.82,36.14,56.58,58.33,56.52,0.419,22.87,23.11,22.7,3.416,3.628,351.5,13.18,5.042,0,7.965,0.002315788,0.003439849,2.5E-007
"2017-10-12 03:45:00",19831,"CKVY",12.68,36.57,36.76,36.88,36.45,56.89,57,56.24,0.417,22.79,22.95,22.59,3.369,3.302,357.4,11.03,6.576,0,7.966,0.000730626,0.001471259,2.5E-007
"2017-10-12 03:50:00",19832,"CKVY",12.67,36.64,36.7,36.88,36.45,56.79,57,56.31,0.417,22.75,22.91,22.6,4.1,3.732,7.071,9.6,6.576,0,7.966,0.000730626,0.001471259,2.5E-007
"2017-10-12 03:55:00",19833,"CKVY",12.67,36.33,36.6,36.88,36.26,57.99,58.03,56.45,0.421,22.86,23.04,22.62,4.389,4.383,352.8,27.38,7.453,0,7.966,0.000730626,0.001471259,2.5E-007
"2017-10-12 04:00:00",19834,"CKVY",12.66,36.57,36.3,36.64,36.08,53.91,58.03,53.91,0.395,22.6,23.02,21.41,4.016,4.227,337,18.47,5.699,0,7.967,0.001256278,0.002117216,2.5E-007
"2017-10-12 04:05:00",19835,"CKVY",12.65,37.44,37.06,37.5,36.57,49.72,53.87,49.37,0.377,20.75,21.55,20.18,4.01,3.89,326.1,14.95,10.3,0,7.966,0.001256278,0.002117216,2.5E-007
"2017-10-12 04:10:00",19836,"CKVY",12.65,37.38,37.38,37.5,37.25,49.55,50.13,49.3,0.375,20.28,20.5,20.06,4.918,4.254,314.8,11.27,10.52,0,7.966,0.001256278,0.002117216,2.5E-007
"2017-10-12 04:15:00",19837,"CKVY",12.65,37.25,37.33,37.5,37.13,49.65,50.2,49.03,0.374,20.22,20.49,19.98,6.608,5.797,310.6,10.53,11.62,0,7.966,0.002608224,0.003833108,2.5E-007
"2017-10-12 04:20:00",19838,"CKVY",12.64,37.5,37.55,37.87,37.25,48.69,49.89,48.34,0.37,20.09,20.39,19.8,7.799,7.345,318.6,13.98,12.71,0,7.966,0.002608224,0.003833108,2.5E-007
"2017-10-12 04:25:00",19839,"CKVY",12.64,37.32,37.49,37.69,37.25,49.24,49.3,48.14,0.372,19.91,20.12,19.65,8.12,8.04,311.6,9.64,11.62,0,7.966,0.002608224,0.003833108,2.5E-007
"2017-10-12 04:30:00",19840,"CKVY",12.64,37.32,37.27,37.44,37.13,48.14,49.58,48,0.363,19.77,20.12,19.37,7.901,7.999,316.3,10.07,10.52,0,7.966,0.005423515,0.006895232,2.5E-007
"2017-10-12 04:35:00",19841,"CKVY",12.63,36.88,37.1,37.44,36.76,50.82,50.82,48,0.377,19.84,20.36,19.37,7.05,7.469,340.3,13.32,8.55,0,7.967,0.005423515,0.006895232,2.5E-007
"2017-10-12 04:40:00",19842,"CKVY",12.63,36.64,36.74,36.88,36.57,51.06,51.61,50.68,0.375,20.32,20.6,20.17,6.532,6.791,336,10.16,9.21,0,7.967,0.005423515,0.006895232,2.5E-007
"2017-10-12 04:45:00",19843,"CKVY",12.61,36.39,36.5,36.76,36.33,51.5,51.57,51.06,0.375,20.23,20.39,20.04,6.014,6.261,329.5,8.88,7.453,0,7.967,0.004437218,0.005802589,2.5E-007
"2017-10-12 04:50:00",19844,"CKVY",12.62,36.14,36.19,36.39,35.96,51.4,51.98,51.36,0.37,20.12,20.28,19.88,5.864,5.967,330.1,8.61,7.234,0,7.967,0.004437218,0.005802589,2.5E-007
"2017-10-12 04:55:00",19845,"CKVY",12.62,36.14,36.1,36.26,35.96,51.71,51.78,51.02,0.373,19.93,20.12,19.73,5.543,5.71,338.8,11.79,7.891,0,7.966,0.004437218,0.005802589,2.5E-007
"2017-10-12 05:00:00",19846,"CKVY",12.61,35.77,35.78,36.14,35.52,53.6,54.11,51.71,0.381,20.33,20.69,20.01,5.628,5.562,354.6,11.39,9.86,0,7.967,0.003313102,0.00453899,2.5E-007
"2017-10-12 05:05:00",19847,"CKVY",12.61,36.94,36.25,37.07,35.71,47.28,53.7,47.14,0.352,19.76,20.73,18.57,6.509,5.993,339.3,13.75,14.25,0,7.967,0.003313102,0.00453899,2.5E-007
"2017-10-12 05:10:00",19848,"CKVY",12.61,36.39,36.54,37.07,36.33,48.96,49.92,47.31,0.356,19.2,19.54,18.73,6.968,6.688,337.5,10.09,9.86,0,7.966,0.003313102,0.00453899,2.5E-007
"2017-10-12 05:15:00",19849,"CKVY",12.61,36.14,36.24,36.45,36.08,49.3,49.99,48.89,0.355,19.18,19.41,18.97,7.324,7.155,337.6,9.88,10.3,0,7.967,0.004311587,0.005670976,2.5E-007
"2017-10-12 05:20:00",19850,"CKVY",12.6,36.26,36.21,36.39,35.96,48.27,49.89,48.21,0.35,18.82,19.25,18.46,7.212,7.296,329.7,9.91,11.84,0,7.967,0.004311587,0.005670976,2.5E-007
"2017-10-12 05:25:00",19851,"CKVY",12.61,36.45,36.34,36.64,36.14,47.24,48.27,46.97,0.345,18.39,18.63,18.12,7.691,7.429,324.5,10.7,12.06,0,7.968,0.004311587,0.005670976,2.5E-007
"2017-10-12 05:30:00",19852,"CKVY",12.6,36.26,36.3,36.51,36.14,47.9,48.1,47.18,0.347,18.3,18.54,18.07,7.921,7.837,334.7,10.11,11.62,0,7.968,0.005165182,0.006591806,2.5E-007
"2017-10-12 05:35:00",19853,"CKVY",12.6,36.08,36.11,36.33,35.89,48.62,48.89,47.76,0.35,18.46,18.68,18.27,7.598,7.776,339.1,9.11,9.86,0,7.967,0.005165182,0.006591806,2.5E-007
"2017-10-12 05:40:00",19854,"CKVY",12.6,35.28,35.6,36.08,35.21,51.36,51.36,48.58,0.358,18.86,19.24,18.36,7.023,7.39,348.1,8.63,8.99,0,7.967,0.005165182,0.006591806,2.5E-007
"2017-10-12 05:45:00",19855,"CKVY",12.6,34.9,35.02,35.4,34.78,52.02,52.46,51.23,0.357,19.08,19.25,18.95,6.225,6.627,343,12.26,8.55,0,7.968,0.004614886,0.00593744,2.5E-007
"2017-10-12 05:50:00",19856,"CKVY",12.6,34.78,34.91,35.03,34.78,51.57,51.91,50.95,0.352,18.8,19.14,18.54,6.132,6.193,343.7,13.12,10.08,0,7.968,0.004614886,0.00593744,2.5E-007
"2017-10-12 05:55:00",19857,"CKVY",12.6,34.84,34.81,35.09,34.6,50.75,51.61,50.03,0.347,18.5,18.78,18.13,6.423,6.248,337.9,9.6,10.96,0,7.968,0.004614886,0.00593744,2.5E-007
"2017-10-12 06:00:00",19858,"CKVY",12.59,34.91,34.78,35.09,34.6,49.65,51.23,49.58,0.341,18.3,18.54,17.96,6.739,6.607,332.1,9.81,8.99,0,7.968,0.003775888,0.005010217,2.5E-007
"2017-10-12 06:05:00",19859,"CKVY",12.59,34.91,34.93,35.09,34.72,49.89,50.16,49.68,0.342,18.13,18.29,18,6.6,6.622,332.3,9.14,8.55,0,7.968,0.003775888,0.005010217,2.5E-007
"2017-10-12 06:10:00",19860,"CKVY",12.59,34.91,34.87,35.03,34.6,49.96,50.47,49.79,0.343,18.14,18.27,17.97,6.014,6.298,338.2,9.64,7.891,0,7.968,0.003775888,0.005010217,2.5E-007
"2017-10-12 06:15:00",19861,"CKVY",12.59,34.72,34.76,34.97,34.54,50.71,50.96,49.82,0.345,18.23,18.43,18.07,5.79,5.888,332.3,9.77,8.33,0.003550895,7.968,0.003829457,0.005088331,2.5E-007
"2017-10-12 06:20:00",19862,"CKVY",12.59,33.43,34.23,34.85,33.3,53.36,53.36,50.58,0.345,18.26,18.41,18.1,5.202,5.596,350.1,15.16,7.453,0.06838633,7.968,0.003829457,0.005088331,2.5E-007
"2017-10-12 06:25:00",19863,"CKVY",12.59,32.57,32.94,33.49,32.44,55.66,55.73,53.36,0.348,18.42,18.6,18.17,4.495,4.854,351.1,11.08,4.603,0.2536797,7.967,0.003829457,0.005088331,2.5E-007
"2017-10-12 06:30:00",19864,"CKVY",12.59,33.56,33.14,33.62,32.57,52.78,55.73,52.75,0.343,18.36,18.66,18,4.139,4.308,330.7,8.38,7.234,0.6396902,7.969,0.002266858,0.003270109,0.001568681
"2017-10-12 06:35:00",19865,"CKVY",12.59,33.06,33.3,33.62,32.94,53.78,53.78,52.61,0.343,18.04,18.25,17.87,3.925,3.975,340.3,9.1,4.822,1.251408,7.968,0.002266858,0.003270109,0.001568681
"2017-10-12 06:40:00",19866,"CKVY",12.59,32.14,32.62,33.06,32.07,56.04,56.04,53.74,0.344,18.16,18.32,18.02,3.735,3.846,351.4,8.98,4.165,2.212422,7.968,0.002266858,0.003270109,0.001568681
"2017-10-12 06:45:00",19867,"CKVY",12.6,32.32,32.73,33.31,31.95,55.63,56.39,53.67,0.344,18.33,18.61,18.01,3.527,3.649,339.3,20.61,6.576,4.25157,7.968,0.001274468,0.002092641,0.008123445
"2017-10-12 06:50:00",19868,"CKVY",12.61,32.01,32.15,32.38,31.89,56.94,57.28,55.63,0.348,18.54,18.79,18.11,3.581,3.54,3.526,14.33,5.699,7.907779,7.969,0.001274468,0.002092641,0.008123445
"2017-10-12 06:55:00",19869,"CKVY",12.63,32.69,32.41,32.75,31.83,55.15,57.14,55.01,0.346,18.48,18.63,18.2,3.907,3.742,346.9,8.39,5.48,12.96363,7.968,0.001274468,0.002092641,0.008123445
"2017-10-12 07:00:00",19870,"CKVY",12.68,32.82,32.66,32.88,32.45,54.6,55.39,54.6,0.345,18.33,18.52,18.17,3.788,3.794,344.5,12.43,6.576,19.05599,7.968,-0.001629492,0.002713942,0.0205321
"2017-10-12 07:05:00",19871,"CKVY",12.75,33.43,33.29,33.56,32.82,53.23,54.6,52.95,0.344,18.19,18.34,17.99,4.072,3.957,352.5,13.63,7.014,27.85634,7.968,-0.001629492,0.002713942,0.0205321
"2017-10-12 07:10:00",19872,"CKVY",12.89,33,33.22,33.43,32.94,55.22,55.22,53.16,0.351,18.38,18.69,18.1,3.874,3.988,330.9,9.93,5.042,38.21608,7.968,-0.001629492,0.002713942,0.0205321
"2017-10-12 07:15:00",19873,"CKVY",13.08,32.38,32.55,33,32.32,57.42,57.45,55.22,0.356,18.88,19.14,18.55,3.802,3.885,320.3,7.955,5.042,50.36111,7.968,0.002162682,0.007195733,0.04673843
"2017-10-12 07:20:00",19874,"CKVY",13.29,32.69,32.36,32.69,32.14,57.38,58.48,57.38,0.36,19.18,19.38,18.97,3.243,3.494,327.3,6.168,4.165,62.09023,7.968,0.002162682,0.007195733,0.04673843
"2017-10-12 07:25:00",19875,"CKVY",13.49,33.5,33.26,33.68,32.57,55.25,57.49,54.74,0.358,19.13,19.37,18.84,3.177,3.197,340.9,10.46,4.384,74.37287,7.967,0.002162682,0.007195733,0.04673843
"2017-10-12 07:30:00",19876,"CKVY",13.66,33.56,33.49,33.68,33.37,55.15,55.63,54.74,0.359,19.1,19.36,18.85,3.073,3.082,340.6,7.459,4.603,86.23106,7.968,0.004734687,0.009070048,0.08451903
"2017-10-12 07:35:00",19877,"CKVY",13.9,33.68,33.6,33.74,33.5,54.46,55.6,54.33,0.356,19.15,19.51,18.81,3.404,3.238,347.5,9.65,5.918,95.98728,7.968,0.004734687,0.009070048,0.08451903
"2017-10-12 07:40:00",19878,"CKVY",13.94,33.87,33.73,33.93,33.56,55.25,56.32,54.46,0.364,19.46,19.99,18.95,3.505,3.441,350.5,9.44,5.261,108.4122,7.967,0.004734687,0.009070048,0.08451903
"2017-10-12 07:45:00",19879,"CKVY",13.84,33.93,33.89,34.11,33.68,54.81,55.29,53.95,0.362,19.26,19.65,18.8,3.53,3.563,334.5,9.49,4.822,122.3457,7.967,0.009717067,0.01470826,0.1259567
"2017-10-12 07:50:00",19880,"CKVY",13.77,34.24,34.07,34.3,33.87,53.67,54.81,53.37,0.359,19.14,19.49,18.77,3.516,3.553,333.1,8.08,5.48,138.1737,7.967,0.009717067,0.01470826,0.1259567
"2017-10-12 07:55:00",19881,"CKVY",13.72,34.92,34.6,34.98,34.18,52.88,54.84,51.92,0.363,19.41,19.96,18.6,3.587,3.544,328.7,12.62,5.042,153.3163,7.968,0.009717067,0.01470826,0.1259567
"2017-10-12 08:00:00",19882,"CKVY",13.7,35.16,35.1,35.41,34.73,50.93,53.71,50.62,0.353,19.25,20.12,18.68,4.046,3.798,334.8,8.6,6.357,167.9458,7.968,0.01497323,0.02081322,0.1687126
"2017-10-12 08:05:00",19883,"CKVY",13.67,36.15,35.76,36.16,35.16,47.94,51.65,47.53,0.346,18.6,19.38,18.03,4.474,4.218,326.2,11.26,7.234,183.5206,7.966,0.01497323,0.02081322,0.1687126
"2017-10-12 08:10:00",19884,"CKVY",13.66,36.65,36.46,36.77,36.03,46.46,48.83,45.88,0.342,18.3,19.22,17.48,5.186,4.804,328.8,10.07,8.55,197.9966,7.966,0.01497323,0.02081322,0.1687126
"2017-10-12 08:15:00",19885,"CKVY",13.65,37.02,36.77,37.14,36.52,45.78,46.53,44.92,0.342,17.76,18.11,17.34,5.802,5.531,329.8,9.31,8.77,212.429,7.967,0.02252144,0.03116776,0.2118874
"2017-10-12 08:20:00",19886,"CKVY",13.65,37.64,37.51,37.88,37.02,42.48,46.22,42.45,0.325,17.84,18.56,16.88,5.995,5.893,330.6,11.71,7.891,226.0934,7.967,0.02252144,0.03116776,0.2118874
"2017-10-12 08:25:00",19887,"CKVY",13.64,38.13,38.03,38.32,37.58,41.11,43.96,40.73,0.32,17.07,18.11,16.27,6.16,6.048,331.6,11.28,9.86,239.2578,7.967,0.02252144,0.03116776,0.2118874
"2017-10-12 08:30:00",19888,"CKVY",13.64,37.95,38.28,38.63,37.95,39.87,42.31,39.63,0.309,16.54,17.56,15.7,6.32,6.201,338.7,10.36,9.64,252.6306,7.967,0.03004492,0.0416664,0.2545589
"2017-10-12 08:35:00",19889,"CKVY",13.63,38.75,38.39,39.12,37.82,39.04,41.58,39.04,0.312,16.27,17.66,15.39,6.256,6.39,350.2,12.81,8.55,266.6855,7.968,0.03004492,0.0416664,0.2545589
"2017-10-12 08:40:00",19890,"CKVY",13.63,38.37,38.78,39.36,38.37,39.28,41.41,38.01,0.309,16.18,17.73,15.23,6.453,6.401,350.9,18.01,10.3,281.0932,7.968,0.03004492,0.0416664,0.2545589
"2017-10-12 08:45:00",19891,"CKVY",13.64,38.86,38.74,38.99,38.37,41.72,41.72,38.94,0.335,16.42,17.58,15.78,6.467,6.507,355.6,15.1,11.18,295.2048,7.968,0.03578571,0.04886935,0.2961156
"2017-10-12 08:50:00",19892,"CKVY",13.64,38.92,39.24,39.6,38.86,38.18,41.68,37.56,0.307,16.71,17.9,15.18,6.7,6.434,359.9,17.01,10.52,308.7849,7.968,0.03578571,0.04886935,0.2961156
"2017-10-12 08:55:00",19893,"CKVY",13.64,39.23,39.1,39.6,38.74,37.97,39.97,37.29,0.309,15.79,17.02,15.2,6.912,6.792,355,15.18,11.18,322.075,7.968,0.03578571,0.04886935,0.2961156
"2017-10-12 09:00:00",19894,"CKVY",13.65,39.47,39.4,39.73,39.1,38.66,39.45,37.22,0.318,15.93,16.87,15.22,6.703,6.724,7.998,17.55,10.3,335.0487,7.968,0.04075648,0.05479157,0.3359123
"2017-10-12 09:05:00",19895,"CKVY",13.65,39.66,39.7,40.34,39.29,38.38,40,36.84,0.318,16.34,17.76,15.28,6.728,6.727,358.6,15.91,10.08,347.9633,7.969,0.04075648,0.05479157,0.3359123
"2017-10-12 09:10:00",19896,"CKVY",13.65,40.7,39.9,40.76,39.47,39.82,39.89,36.49,0.343,16.48,18.22,15.26,6.207,6.507,357.3,17.03,10.3,360.7848,7.969,0.04075648,0.05479157,0.3359123
"2017-10-12 09:15:00",19897,"CKVY",13.66,40.88,40.48,40.95,39.83,39.2,39.72,36.39,0.34,16.81,18.16,15.44,5.535,6.087,335.1,29.83,8.55,373.0326,7.968,0.04519855,0.05953807,0.3736256
"2017-10-12 09:20:00",19898,"CKVY",13.66,41.31,40.95,41.62,40.45,33.43,39.17,33.43,0.295,16.25,18.07,14.67,5.15,5.403,332.4,23.74,12.93,384.9001,7.969,0.04519855,0.05953807,0.3736256
"2017-10-12 09:25:00",19899,"CKVY",13.66,42.05,41.2,42.05,40.69,33.81,34.43,32.02,0.307,14.48,15.67,13.17,5.181,5.193,326.1,21.72,16.66,396.3361,7.968,0.04519855,0.05953807,0.3736256
"2017-10-12 09:30:00",19900,"CKVY",13.67,41.74,41.56,42.29,40.87,29.62,33.77,29.62,0.266,13.78,15.57,12.17,5.993,5.374,329.1,13.46,13.15,408.2198,7.969,0.04988336,0.06394392,0.410199
"2017-10-12 09:35:00",19901,"CKVY",13.67,41.3,41.24,41.8,40.81,29.24,30.96,28.9,0.258,12.02,12.92,11.2,7.172,6.67,340.2,14.27,12.93,420.2365,7.969,0.04988336,0.06394392,0.410199
"2017-10-12 09:40:00",19902,"CKVY",13.68,41,41.21,41.55,40.62,29.04,30.2,27.25,0.253,11.03,12.49,9.94,7.976,7.586,334,14.13,13.81,432.1272,7.969,0.04988336,0.06394392,0.410199
"2017-10-12 09:45:00",19903,"CKVY",13.67,41.3,41.33,42.66,40.38,25.6,31.2,25.12,0.226,11.19,14.12,8.6,8.08,8.16,322.7,15.78,13.81,443.7435,7.968,0.05702865,0.07574496,0.4453495
"2017-10-12 09:50:00",19904,"CKVY",13.68,41.8,41.94,42.48,41.18,26.5,30.14,25.54,0.238,11.43,13.28,8.6,7.506,7.6,319,16.61,11.84,455.0316,7.969,0.05702865,0.07574496,0.4453495
"2017-10-12 09:55:00",19905,"CKVY",13.69,42.05,41.62,42.11,40.93,28.08,29.24,24.75,0.255,9.45,11.92,8.09,6.786,7.232,321.5,19.99,10.96,465.6377,7.968,0.05702865,0.07574496,0.4453495
"2017-10-12 10:00:00",19906,"CKVY",13.69,42.17,42.24,42.97,41.67,26.98,29.79,26.26,0.246,11.04,13.16,9.59,6.62,6.715,334.5,19.17,13.37,476.0586,7.969,0.06123205,0.08037123,0.4767298
"2017-10-12 10:05:00",19907,"CKVY",13.69,42.1,42.14,42.91,41.49,26.77,29.93,26.39,0.244,10.95,13.28,9.52,6.792,6.648,347.7,13.79,14.47,486.1155,7.968,0.06123205,0.08037123,0.4767298
"2017-10-12 10:10:00",19908,"CKVY",13.69,41.97,42.19,42.9,41.79,25.6,27.9,25.26,0.232,10.4,11.82,8.98,7.517,7.058,325.1,20.55,12.93,496.701,7.969,0.06123205,0.08037123,0.4767298
"2017-10-12 10:15:00",19909,"CKVY",13.7,42.77,42.93,44.01,41.91,28.24,29.03,25.6,0.264,11.17,13.55,9.23,8.1,7.668,320.7,19.46,13.59,506.9473,7.969,0.06502648,0.08452987,0.5049086
"2017-10-12 10:20:00",19910,"CKVY",13.7,42.16,42.69,43.39,42.03,26.22,28.83,24.85,0.239,10.46,12.85,8.87,8.74,8.73,320.6,16.42,14.91,517.1127,7.969,0.06502648,0.08452987,0.5049086
"2017-10-12 10:25:00",19911,"CKVY",13.7,42.65,42.95,43.51,42.22,25.6,27.39,24.98,0.238,10.46,11.27,9.57,9.04,8.83,324.3,18.63,14.03,526.6205,7.969,0.06502648,0.08452987,0.5049086
"2017-10-12 10:30:00",19912,"CKVY",13.7,43.39,42.7,43.51,42.03,27.66,29.31,25.46,0.264,10.94,13.33,9.47,9.15,9.12,323.6,18.06,13.59,535.3765,7.969,0.07000185,0.09277089,0.5303853
"2017-10-12 10:35:00",19913,"CKVY",13.71,42.95,43.18,44,42.27,25.8,29.68,25.32,0.243,11.35,14.05,9.52,8.87,8.91,328.9,20.05,12.71,543.6443,7.968,0.07000185,0.09277089,0.5303853
"2017-10-12 10:40:00",19914,"CKVY",13.71,44,43.58,44.74,42.33,25.29,28.51,23.47,0.247,11.12,13.67,9.16,8.31,8.59,313.5,27.66,11.62,551.8829,7.968,0.07000185,0.09277089,0.5303853
"2017-10-12 10:45:00",19915,"CKVY",13.71,43.75,43.79,44.37,43.19,25.43,25.84,22.23,0.246,9.57,10.96,7.302,7.77,8.11,305.7,19.92,10.96,559.9971,7.969,0.07346348,0.09640315,0.5526656
"2017-10-12 10:50:00",19916,"CKVY",13.72,44.68,44.4,45.54,43.26,22.34,27.31,21.41,0.224,10.09,13.17,7.375,7.179,7.498,288.1,17.24,11.4,568.0319,7.968,0.07346348,0.09640315,0.5526656
"2017-10-12 10:55:00",19917,"CKVY",13.71,44.12,44.1,44.8,43.32,24.71,27.79,22.23,0.243,11.13,12.83,8.29,7.31,7.276,310.7,17.69,13.37,575.5273,7.969,0.07346348,0.09640315,0.5526656
"2017-10-12 11:00:00",19918,"CKVY",13.72,43.69,43.97,44.74,43.44,24.88,28.41,23.54,0.241,11.12,13.5,8.9,6.818,7.004,329.9,29.21,10.96,582.3712,7.969,0.07571003,0.0971119,0.5717716
"2017-10-12 11:05:00",19919,"CKVY",13.72,43.32,43.73,44.43,43.07,25.39,28,23.88,0.242,10.84,13.15,9,6.724,6.711,2.553,34.35,10.74,588.1046,7.968,0.07571003,0.0971119,0.5717716
"2017-10-12 11:10:00",19920,"CKVY",13.73,44.86,43.58,44.92,42.76,23.54,25.53,20.96,0.238,9.15,10.91,6.835,5.471,6.011,316.8,89.8,8.33,593.0432,7.969,0.07571003,0.0971119,0.5717716
"2017-10-12 11:15:00",19921,"CKVY",13.73,45.11,44.81,45.23,44.49,25.63,25.63,22.23,0.262,9.96,11.94,8.29,6.001,5.751,299.6,24.06,14.47,594.051,7.969,0.07587268,0.09546118,0.5881287
"2017-10-12 11:20:00",19922,"CKVY",13.73,44.67,44.73,45.41,44.18,26.73,27.17,24.57,0.268,11.9,13.37,10.46,6.415,6.29,310.3,19.56,13.15,594.446,7.968,0.07587268,0.09546118,0.5881287
"2017-10-12 11:25:00",19923,"CKVY",13.73,45.11,44.07,45.23,43.38,24.19,26.69,23.91,0.247,10.8,12.4,9.26,6.441,6.429,312.4,28.1,8.77,596.0734,7.968,0.07587268,0.09546118,0.5881287
"2017-10-12 11:30:00",19924,"CKVY",13.73,44.36,44.93,45.48,44.06,22.65,26.08,22.47,0.225,10.32,12.17,8.47,6.444,6.508,310.1,22.85,10.96,600.1851,7.968,0.07796323,0.09818722,0.6000955
"2017-10-12 11:35:00",19925,"CKVY",13.73,44.86,44.77,45.48,43.99,22.99,27.14,21.65,0.232,9.94,13.13,7.823,5.638,5.773,327,18.63,10.3,607.0708,7.968,0.07796323,0.09818722,0.6000955
"2017-10-12 11:40:00",19926,"CKVY",13.73,44.43,45.05,46.16,44.43,18.77,23.61,17.12,0.187,5.485,10.2,2.781,6.839,6.469,289.5,17.56,14.25,614.221,7.967,0.07796323,0.09818722,0.6000955
"2017-10-12 11:45:00",19927,"CKVY",13.73,45.35,46.17,47.58,44.36,18.39,22.54,17.91,0.189,6.879,10.22,4.338,7.051,6.877,297.6,20.84,12.71,622.1826,7.968,0.08220727,0.103771,0.6112232
"2017-10-12 11:50:00",19928,"CKVY",13.73,45.72,45.5,46.09,44.92,17.67,19.39,17.67,0.185,4.962,6.455,4.224,7.672,7.58,273.1,18.2,13.59,627.4092,7.968,0.08220727,0.103771,0.6112232
"2017-10-12 11:55:00",19929,"CKVY",13.74,46.15,45.55,46.21,45.04,20.38,20.38,16.57,0.216,4.893,7.71,2.481,6.76,7.011,252.9,21.58,9.86,629.9724,7.968,0.08220727,0.103771,0.6112232
"2017-10-12 12:00:00",19930,"CKVY",13.74,46.58,46.65,47.2,46.21,20.04,20.35,18.12,0.216,6.906,8.2,5.611,6.994,6.932,251.7,19.67,13.37,631.7674,7.968,0.08525628,0.1092716,0.6179838
"2017-10-12 12:05:00",19931,"CKVY",13.73,46.58,46.6,47.44,45.84,19.21,20.17,16.95,0.207,5.891,8.14,4.123,6.995,7.019,251.4,24.68,10.96,633.1213,7.968,0.08525628,0.1092716,0.6179838
"2017-10-12 12:10:00",19932,"CKVY",13.73,46.27,46.46,46.95,45.65,17.15,21.92,16.23,0.183,6.002,9.86,2.508,7.893,7.402,272.8,23.23,12.71,634.2153,7.969,0.08525628,0.1092716,0.6179838
"2017-10-12 12:15:00",19933,"CKVY",13.74,46.76,46.75,48.55,45.52,20.99,22.68,15.95,0.228,6.448,12.04,2.156,8.23,7.708,246.1,50.05,23.45,635.0846,7.968,0.08690213,0.1117008,0.6198872
"2017-10-12 12:20:00",19934,"CKVY",13.74,46.57,45.68,46.82,44.84,19.38,24.91,19.38,0.209,8.22,12.24,6.567,7.783,8.12,297.9,73.17,13.15,635.5733,7.967,0.08690213,0.1117008,0.6198872
"2017-10-12 12:25:00",19935,"CKVY",13.74,46.14,46.21,46.88,45.71,18.59,19.83,17.05,0.197,5.063,7.07,3.635,7.104,7.661,258.7,26.24,10.96,635.8715,7.967,0.08690213,0.1117008,0.6198872
"2017-10-12 12:30:00",19936,"CKVY",13.74,46.39,46.46,46.76,46.08,17.67,19.01,16.33,0.189,4.652,6.277,3.06,5.514,6.543,216.3,35.36,19.07,636.1284,7.967,0.08615094,0.1107755,0.6186824
"2017-10-12 12:35:00",19937,"CKVY",13.74,47,46.82,47.68,46.39,18.73,18.73,15.54,0.205,4.398,6.556,2.243,5.773,5.487,269,26.44,12.71,636.2246,7.966,0.08615094,0.1107755,0.6186824
"2017-10-12 12:40:00",19938,"CKVY",13.74,47.31,47.15,47.93,46.45,15.99,19.59,15.99,0.177,5.319,7.75,3.356,5.793,5.739,289.3,19.91,10.96,635.8748,7.967,0.08615094,0.1107755,0.6186824
"2017-10-12 12:45:00",19939,"CKVY",13.74,46.19,46.51,47.25,45.82,20.1,20.1,14.72,0.214,4.56,7.44,1.025,5.82,5.783,307.8,29.48,8.77,634.5896,7.966,0.08522487,0.1067235,0.6145572
"2017-10-12 12:50:00",19940,"CKVY",13.74,46.81,46.88,47.98,46.07,17.36,20.24,15.37,0.189,4.545,7.76,1.693,6.097,6.013,257.2,35.62,11.62,631.6122,7.967,0.08522487,0.1067235,0.6145572
"2017-10-12 12:55:00",19941,"CKVY",13.74,46.93,46.67,47.67,46.07,17.66,17.9,15.13,0.193,2.849,5.283,1.206,5.429,5.882,231.4,49.72,8.11,628.3878,7.966,0.08522487,0.1067235,0.6145572
"2017-10-12 13:00:00",19942,"CKVY",13.73,47.8,47.3,48.29,46.62,17.6,18.69,15.3,0.199,4.182,6.62,1.995,5.277,5.403,279.3,30.51,11.62,625.1998,7.966,0.08461421,0.1064927,0.6067319
"2017-10-12 13:05:00",19943,"CKVY",13.72,47.24,48,48.66,47.18,14.17,17.63,13.58,0.157,3.184,6.19,-0.143,5.757,5.501,263.1,13,15.34,622.8821,7.968,0.08461421,0.1064927,0.6067319
"2017-10-12 13:10:00",19944,"CKVY",13.72,47.86,47.62,48.41,46.99,14.96,17.01,14.13,0.169,3.107,5.32,0.498,7.081,6.306,259.2,15.89,14.25,619.9263,7.966,0.08461421,0.1064927,0.6067319
"2017-10-12 13:15:00",19945,"CKVY",13.72,48.04,48.2,48.91,47.49,16.91,17.42,14.89,0.193,4.443,6.193,2.161,8.14,7.474,275.4,14.4,13.37,616.1528,7.966,0.08596101,0.1099375,0.5951657
"2017-10-12 13:20:00",19946,"CKVY",13.72,47.61,47.72,48.23,47.36,15.61,17.05,14.61,0.175,3.247,5.407,1.66,7.954,8.03,255.6,19.6,13.37,611.5666,7.966,0.08596101,0.1099375,0.5951657
"2017-10-12 13:25:00",19947,"CKVY",13.72,47.05,47.39,47.92,46.87,15.81,17.7,13.72,0.174,2.677,5.968,0.065,7.536,7.669,314.1,22.07,11.4,606.8035,7.967,0.08596101,0.1099375,0.5951657
"2017-10-12 13:30:00",19948,"CKVY",13.72,47.67,47.47,48.66,46.81,14.85,18.35,14.68,0.167,3.361,6.966,1.161,7.142,7.283,306.4,21.32,14.69,601.684,7.966,0.08537487,0.1118176,0.5803081
"2017-10-12 13:35:00",19949,"CKVY",13.71,48.29,47.77,48.35,47.05,17.25,17.29,14.47,0.199,3.602,5.858,1.108,7.044,7.12,311.1,21.39,12.28,596.5871,7.966,0.08537487,0.1118176,0.5803081
"2017-10-12 13:40:00",19950,"CKVY",13.71,48.29,48.65,49.52,48.16,15.71,17.42,14.85,0.181,4.51,6.742,2.858,7.989,7.519,299.6,13.65,12.93,590.3715,7.966,0.08537487,0.1118176,0.5803081
"2017-10-12 13:45:00",19951,"CKVY",13.71,47.55,48.27,48.72,47.48,13.99,16.6,13.51,0.157,2.577,5.175,0.147,8.58,8.7,264.5,16.71,14.69,584.3249,7.966,0.08455388,0.1115347,0.5616936
"2017-10-12 13:50:00",19952,"CKVY",13.71,48.47,47.88,48.53,47.48,15.3,16.94,14.06,0.177,2.667,5.42,0.79,7.817,7.995,294.3,16.57,14.25,577.7669,7.965,0.08455388,0.1115347,0.5616936
"2017-10-12 13:55:00",19953,"CKVY",13.71,47.92,47.97,48.47,47.11,13.96,15.91,12.42,0.158,1.524,3.659,-1.952,7.488,7.771,303.2,13.93,15.34,571.0118,7.965,0.08455388,0.1115347,0.5616936
"2017-10-12 14:00:00",19954,"CKVY",13.7,48.35,48.51,49.21,47.85,13.72,15.67,13.24,0.158,1.999,4.38,0.195,6.601,6.845,264.7,22.49,8.33,563.3399,7.965,0.08180605,0.108325,0.540761
"2017-10-12 14:05:00",19955,"CKVY",13.7,48.6,48.52,49.21,47.92,14.06,16.67,12.11,0.164,1.378,5.366,-1.749,6.546,6.614,270,44.87,12.71,555.4079,7.965,0.08180605,0.108325,0.540761
"2017-10-12 14:10:00",19956,"CKVY",13.7,49.52,48.4,49.52,47.18,16.12,17.08,13.45,0.194,2.925,6.508,-0.069,6.664,6.408,295.4,28.22,15.78,547.2828,7.966,0.08180605,0.108325,0.540761
"2017-10-12 14:15:00",19957,"CKVY",13.7,47.92,48.85,49.52,47.79,14.1,17.53,13.14,0.16,3.203,6.922,-0.316,8.67,7.742,285.4,10.97,16.88,538.85,7.966,0.07849083,0.1036526,0.5158408
"2017-10-12 14:20:00",19958,"CKVY",13.69,48.9,48.5,49.46,47.67,15.43,16.74,12.86,0.182,2.424,5.86,-0.912,9.9,9.42,280,11.93,14.47,529.9174,7.966,0.07849083,0.1036526,0.5158408
"2017-10-12 14:25:00",19959,"CKVY",13.69,49.89,48.8,49.89,48.16,15.85,16.12,12.52,0.194,1.952,5.485,-0.948,9.14,9.64,284.4,16.92,12.71,520.7216,7.965,0.07849083,0.1036526,0.5158408
"2017-10-12 14:30:00",19960,"CKVY",13.69,48.21,48.75,50.19,47.72,14.3,15.71,11.94,0.164,0.384,5.071,-1.861,7.001,8.2,264.5,37.73,11.84,511.5349,7.964,0.07941309,0.1094198,0.4885364
"2017-10-12 14:35:00",19961,"CKVY",13.69,48.89,49.08,49.88,48.21,12.96,15.06,12.48,0.153,1.423,2.944,-0.815,5.377,5.868,258.9,47.76,11.84,501.8517,7.964,0.07941309,0.1094198,0.4885364
"2017-10-12 14:40:00",19962,"CKVY",13.69,49.26,48.75,49.38,48.09,13.03,14.61,12.41,0.156,0.752,2.642,-1.028,5.651,5.358,268.9,27.09,14.91,492.5525,7.965,0.07941309,0.1094198,0.4885364
"2017-10-12 14:45:00",19963,"CKVY",13.68,49.32,48.81,49.32,48.15,14.09,15.84,12.52,0.169,1.161,4.146,-0.933,6.046,5.522,271.8,30.48,13.81,483.1339,7.965,0.06944145,0.09125549,0.4582358
"2017-10-12 14:50:00",19964,"CKVY",13.68,48.09,48.82,49.69,48.02,13.58,14.95,13.31,0.155,1.697,3.59,0.092,7.166,6.94,281.3,17.07,11.62,473.579,7.965,0.06944145,0.09125549,0.4582358
"2017-10-12 14:55:00",19965,"CKVY",13.68,49.26,48.39,49.51,47.72,14.64,16.39,13.41,0.175,2.198,5.501,-0.04,6.826,7.055,308.7,29.13,12.28,463.1885,7.965,0.06944145,0.09125549,0.4582358
"2017-10-12 15:00:00",19966,"CKVY",13.68,49.44,48.79,49.44,48.27,15.16,15.81,13.31,0.182,2.295,4.654,0.29,7.112,7.211,293.4,13.85,13.59,452.0703,7.965,0.0683082,0.09332097,0.4247408
"2017-10-12 15:05:00",19967,"CKVY",13.67,48.83,49.3,49.88,48.7,14.06,16.29,13.31,0.165,3.009,5.661,0.733,6.726,6.901,297.9,18.22,11.62,440.9493,7.964,0.0683082,0.09332097,0.4247408
"2017-10-12 15:10:00",19968,"CKVY",13.68,48.39,48.59,49.13,48.15,14.81,15.23,13.31,0.171,1.904,3.683,0.337,6.863,6.922,325.8,17.38,10.74,429.6114,7.963,0.0683082,0.09332097,0.4247408
"2017-10-12 15:15:00",19969,"CKVY",13.68,49.25,48.86,49.31,48.39,14.54,15.23,13,0.173,2.154,3.728,-0.06,6.281,6.44,291,24.29,8.33,417.8776,7.964,0.06363481,0.08775158,0.3890648
"2017-10-12 15:20:00",19970,"CKVY",13.66,49.31,49.39,49.8,48.94,12.96,16.01,12.96,0.155,2.634,5.08,0.459,6.101,6.148,270.4,17.32,10.3,405.8715,7.964,0.06363481,0.08775158,0.3890648
"2017-10-12 15:25:00",19971,"CKVY",13.67,49.37,49.06,49.49,48.63,14.5,15.5,12.76,0.174,1.827,4.408,-0.079,5.323,5.577,275.1,21.29,8.55,394.0544,7.963,0.06363481,0.08775158,0.3890648
"2017-10-12 15:30:00",19972,"CKVY",13.68,49.31,48.86,49.37,48.26,15.7,16.56,13.06,0.188,2.461,5.552,-0.015,5.264,5.3,302.2,15.04,9.43,382.2627,7.964,0.05658865,0.07779592,0.3512823
"2017-10-12 15:35:00",19973,"CKVY",13.68,48.75,49.15,49.49,48.69,16.32,18.38,14.5,0.191,5.626,8.01,2.621,6.33,5.79,300,16.44,14.69,370.3416,7.963,0.05658865,0.07779592,0.3512823
"2017-10-12 15:40:00",19974,"CKVY",13.68,47.89,48.25,48.94,47.64,15.53,17.14,14.92,0.176,3.935,6.158,2.176,7.45,6.983,330.5,13.64,10.96,357.2074,7.963,0.05658865,0.07779592,0.3512823
"2017-10-12 15:45:00",19975,"CKVY",13.68,49,48.48,49,47.89,17.25,17.45,15.29,0.204,4.647,6.434,3.201,7.21,7.308,304.3,29.53,7.672,344.5157,7.963,0.05341185,0.07621884,0.3108129
"2017-10-12 15:50:00",19976,"CKVY",13.68,47.76,48.58,49.12,47.64,16.32,17.52,15.57,0.184,5.169,6.687,3.7,5.845,6.463,313.5,33.27,10.52,331.7171,7.963,0.05341185,0.07621884,0.3108129
"2017-10-12 15:55:00",19977,"CKVY",13.68,48.69,48.17,48.87,47.58,17.01,19.72,16.25,0.199,6.321,9.2,3.982,5.519,5.523,331,44.5,15.78,319.2036,7.963,0.05341185,0.07621884,0.3108129
"2017-10-12 16:00:00",19978,"CKVY",13.68,48.81,48.9,49.43,48.38,13.61,17.21,12.96,0.16,2.284,6.246,-0.184,6.086,5.777,271.7,21.77,12.93,307.6079,7.962,0.04634809,0.06692732,0.2694828
"2017-10-12 16:05:00",19979,"CKVY",13.68,49,49.03,49.37,48.81,13.89,15.64,12.79,0.164,1.455,4.347,-0.025,6.728,6.491,259.6,21.87,11.4,295.1877,7.962,0.04634809,0.06692732,0.2694828
"2017-10-12 16:10:00",19980,"CKVY",13.68,48.63,48.58,49,48.13,12.82,14.88,12.27,0.149,0.676,3.025,-1.532,6.754,6.796,270.3,16.75,10.52,282.5644,7.962,0.04634809,0.06692732,0.2694828
"2017-10-12 16:15:00",19981,"CKVY",13.68,48.26,48.51,48.81,48.13,12.76,13.85,12,0.147,-0.312,1.335,-1.911,6.983,6.929,251.2,11.27,10.3,267.8394,7.961,0.04454705,0.06763623,0.2277121
"2017-10-12 16:20:00",19982,"CKVY",13.68,48.75,48.5,48.87,48.13,15.02,15.29,12.76,0.176,1.739,3.617,-0.818,7,7.057,265.2,14.19,11.62,253.2115,7.962,0.04454705,0.06763623,0.2277121
"2017-10-12 16:25:00",19983,"CKVY",13.68,48.19,48.32,48.87,48.01,14.06,14.95,12.69,0.161,0.764,3.075,-0.932,6.908,7.014,254.6,13.65,9.64,238.768,7.962,0.04454705,0.06763623,0.2277121
"2017-10-12 16:30:00",19984,"CKVY",13.68,47.64,48.04,48.26,47.64,15.84,15.84,12.96,0.178,0.939,3.426,-0.675,6.492,6.702,266.8,9.14,8.55,224.8425,7.962,0.03965024,0.06257507,0.1840009
"2017-10-12 16:35:00",19985,"CKVY",13.69,46.47,47.21,47.89,46.4,19.2,20.2,15.91,0.206,6.14,8.3,3.663,5.737,6.151,297.7,23.09,8.11,211.8279,7.962,0.03965024,0.06257507,0.1840009
"2017-10-12 16:40:00",19986,"CKVY",13.69,46.34,46.55,46.84,46.28,22.94,23.01,19.2,0.245,9.07,10.64,6.608,4.84,5.18,295.6,32.34,7.891,199.1156,7.962,0.03965024,0.06257507,0.1840009
"2017-10-12 16:45:00",19987,"CKVY",13.7,44.68,45.33,46.28,44.68,23.8,24.82,22.63,0.239,10.29,11.49,9.1,5.254,5.083,312.6,10.11,10.3,180.8636,7.962,0.02679791,0.04348468,0.1391568
"2017-10-12 16:50:00",19988,"CKVY",13.7,44.18,44.39,44.8,44.18,24.21,25.78,23.66,0.239,10.42,11.5,9.36,5.552,5.252,301.8,11.8,9.86,156.238,7.962,0.02679791,0.04348468,0.1391568
"2017-10-12 16:55:00",19989,"CKVY",13.71,44.18,44.2,44.31,44.06,25.72,25.72,23.93,0.253,10.16,11.23,9.65,5.608,5.769,284.7,11.46,7.891,132.2966,7.962,0.02679791,0.04348468,0.1391568
"2017-10-12 17:00:00",19990,"CKVY",13.73,43.32,43.55,44.12,43.13,25.37,27.7,25.34,0.242,11.49,12.16,10.14,4.91,5.212,310.1,14.24,8.11,114.8912,7.962,0.0178403,0.03237535,0.09635293
"2017-10-12 17:05:00",19991,"CKVY",13.68,43.01,43.2,43.44,42.95,26.02,27.02,25.27,0.245,10.68,11.49,10.07,4.162,4.571,312.3,10.89,5.918,103.3477,7.962,0.0178403,0.03237535,0.09635293
"2017-10-12 17:10:00",19992,"CKVY",13.37,42.46,42.8,43.13,42.33,28.6,28.6,25.99,0.264,11.24,12.15,10.35,3.865,3.956,305.4,9.22,5.699,91.97348,7.961,0.0178403,0.03237535,0.09635293
"2017-10-12 17:15:00",19993,"CKVY",13.17,41.1,41.75,42.39,41.04,30.79,30.79,28.05,0.269,12.05,12.72,11.26,3.462,3.703,298.1,9.02,5.48,80.33688,7.962,0.009089153,0.01968856,0.05659679
"2017-10-12 17:20:00",19994,"CKVY",13.11,40.49,40.79,41.1,40.43,31.17,31.55,30.14,0.266,12.34,12.95,11.83,3.317,3.442,309.3,9.69,4.822,69.20169,7.962,0.009089153,0.01968856,0.05659679
"2017-10-12 17:25:00",19995,"CKVY",13.05,40,40.16,40.55,39.87,31.89,31.89,30.11,0.267,11.95,12.6,11.14,3.044,3.171,310.8,10.98,3.946,56.18083,7.96,0.009089153,0.01968856,0.05659679
"2017-10-12 17:30:00",19996,"CKVY",13.03,39.2,39.39,39.94,39.07,32.03,33.54,31.89,0.26,12.46,13.04,11.73,2.581,2.775,321.3,13.11,3.069,39.95621,7.962,0.0004878137,0.00769665,0.0260602
"2017-10-12 17:35:00",19997,"CKVY",13.01,38.77,39.11,39.45,38.77,30.45,32.1,30.25,0.243,10.96,11.94,10.2,2.649,2.546,344.9,9.87,4.603,26.0543,7.96,0.0004878137,0.00769665,0.0260602
"2017-10-12 17:40:00",19998,"CKVY",13,40.13,39.35,40.13,38.64,28.4,30.49,28.33,0.239,9.98,10.43,9.46,2.766,2.777,357.2,9.55,4.822,16.48028,7.961,0.0004878137,0.00769665,0.0260602
"2017-10-12 17:45:00",19999,"CKVY",12.99,39.46,39.86,40.13,39.39,30.11,30.11,28.26,0.247,10.09,10.67,9.73,2.077,2.429,2.518,8.67,0.877,12.83209,7.96,-0.002649424,0.003319408,0.01072138
"2017-10-12 17:50:00",20000,"CKVY",12.97,40.01,39.41,40.07,38.78,28.43,32.41,28.13,0.239,10.43,12.06,9.31,1.985,1.989,17.51,13.45,5.261,9.687735,7.961,-0.002649424,0.003319408,0.01072138
"2017-10-12 17:55:00",20001,"CKVY",12.96,39.46,39.57,40.2,38.84,29.02,30.97,27.61,0.238,9.95,11.14,9.14,1.617,1.785,38.52,29.2,4.384,6.878615,7.962,-0.002649424,0.003319408,0.01072138
"2017-10-12 18:00:00",20002,"CKVY",12.96,36.56,38.19,39.52,36.56,37.18,37.18,28.95,0.272,11.38,12.93,9.68,1.992,1.753,128.4,21.71,2.85,4.473581,7.962,-0.0008434821,-0.0004170528,0.002817618
"2017-10-12 18:05:00",20003,"CKVY",12.95,38.04,36.62,38.1,35.88,31.42,38.66,31.42,0.244,12.01,13.4,10.38,1.899,1.971,69.96,27.79,4.165,2.696141,7.962,-0.0008434821,-0.0004170528,0.002817618
"2017-10-12 18:10:00",20004,"CKVY",12.94,39.33,39.2,40.01,38.1,28.78,31.9,26.31,0.235,9.26,11,7.934,2.454,2.131,44.2,7.362,5.042,1.454351,7.962,-0.0008434821,-0.0004170528,0.002817618
"2017-10-12 18:15:00",20005,"CKVY",12.94,38.79,39.13,39.52,38.66,29.23,29.36,28.13,0.234,9.4,9.74,9.04,3.182,2.88,27.53,8.82,4.165,0.6756386,7.962,0.000284684,0.001163193,5.790254E-006
"2017-10-12 18:20:00",20006,"CKVY",12.93,37.93,38.52,39.04,37.87,31.19,31.19,29.02,0.241,9.73,10.26,9.31,3.607,3.447,14.04,4.146,5.042,0.2410867,7.962,0.000284684,0.001163193,5.790254E-006
"2017-10-12 18:25:00",20007,"CKVY",12.93,37.88,37.85,38.06,37.5,31.12,31.56,30.53,0.24,9.97,10.12,9.68,3.143,3.388,18.33,6.113,3.507,0.05561803,7.962,0.000284684,0.001163193,5.790254E-006
"2017-10-12 18:30:00",20008,"CKVY",12.92,34.42,35.79,37.94,34.42,40.08,40.08,31.09,0.27,12.07,12.89,10,2.343,2.775,205.1,50.32,2.411,0.0009713631,7.962,0.002041578,0.003419197,2.5E-007
"2017-10-12 18:35:00",20009,"CKVY",12.92,33.62,33.88,34.48,33.56,40.42,41.17,39.29,0.263,12.29,12.79,11.66,1.08,1.685,96.5,31.87,1.315,0,7.963,0.002041578,0.003419197,2.5E-007
"2017-10-12 18:40:00",20010,"CKVY",12.92,32.51,33.35,33.74,32.51,45.05,45.05,40.28,0.281,12.67,13.73,11.95,0.914,0.863,233.1,58.04,3.288,0,7.963,0.002041578,0.003419197,2.5E-007
"2017-10-12 18:45:00",20011,"CKVY",12.91,33.44,32.78,33.5,32.02,40.49,45.98,40.42,0.262,12.63,13.78,11.78,1.082,0.997,284.7,15.13,2.411,0,7.962,-0.0030183,-0.003812944,2.5E-007
"2017-10-12 18:50:00",20012,"CKVY",12.91,32.02,33.23,33.57,32.02,44.54,44.54,40.42,0.272,12.19,12.96,11.88,1.33,1.26,299.6,30.96,2.85,0,7.962,-0.0030183,-0.003812944,2.5E-007
"2017-10-12 18:55:00",20013,"CKVY",12.91,28.45,30.31,31.96,28.45,66.17,66.17,44.54,0.35,15.9,18.62,12.67,1.758,1.64,155.4,8.34,3.726,0,7.962,-0.0030183,-0.003812944,2.5E-007
"2017-10-12 19:00:00",20014,"CKVY",12.9,28.95,28.48,29.32,27.58,57.63,68.37,55.33,0.311,16.98,18.97,15.17,2.116,1.946,186,15.13,4.384,0,7.962,-0.002175372,-0.002543967,2.5E-007
"2017-10-12 19:05:00",20015,"CKVY",12.9,28.27,27.72,29.07,26.85,55.71,62.33,55.64,0.292,15.55,16.45,14.4,2.863,2.349,143.2,5.028,5.042,0,7.962,-0.002175372,-0.002543967,2.5E-007
"2017-10-12 19:10:00",20016,"CKVY",12.9,25.49,26.7,28.52,25.36,68.3,68.3,55.64,0.32,15.47,16.5,14.5,3.149,3.069,149.8,4.576,4.822,0,7.962,-0.002175372,-0.002543967,2.5E-007
"2017-10-12 19:15:00",20017,"CKVY",12.9,25.8,25.46,25.92,25.24,67,68.51,65.97,0.317,16.06,16.81,15.53,2.673,2.839,166.7,82.3,3.288,0,7.962,-0.0009277137,-0.0008172505,2.5E-007
"2017-10-12 19:20:00",20018,"CKVY",12.89,27.34,26.79,27.47,25.86,60.92,67,60.27,0.308,15.48,16.42,14.98,2.073,2.49,91.1,9.37,2.411,0,7.962,-0.0009277137,-0.0008172505,2.5E-007
"2017-10-12 19:25:00",20019,"CKVY",12.89,26.98,27.05,27.34,26.73,63.16,64.12,60.96,0.314,16.16,16.54,15.56,1.512,1.653,107.9,25.3,3.288,0,7.961,-0.0009277137,-0.0008172505,2.5E-007
"2017-10-12 19:30:00",20020,"CKVY",12.89,26.42,26.76,27.16,26.36,62.99,63.09,60.69,0.306,15.46,16.1,15.07,1.994,1.801,95.5,13.64,3.288,0,7.962,-0.001835168,-0.002086498,2.5E-007
"2017-10-12 19:35:00",20021,"CKVY",12.87,25.94,26.35,26.68,25.94,65.44,65.44,62.72,0.312,15.64,16.01,15.36,2.151,2.111,124.6,14.67,2.85,0,7.961,-0.001835168,-0.002086498,2.5E-007
"2017-10-12 19:40:00",20022,"CKVY",12.88,26.37,25.57,26.37,25.14,58.95,67.77,58.95,0.286,15.49,16.14,13.97,1.712,1.991,133,38.11,2.192,0,7.961,-0.001835168,-0.002086498,2.5E-007
"2017-10-12 19:45:00",20023,"CKVY",12.88,28.48,27.72,28.54,26.37,55.55,58.78,53.6,0.294,13.76,14.65,13.34,1.411,1.518,106.9,19.2,2.63,0,7.962,-0.001913685,-0.002207362,2.5E-007
"2017-10-12 19:50:00",20024,"CKVY",12.87,27.49,28.16,28.54,27.43,56.14,56.18,53.32,0.285,14.06,14.51,13.37,1.324,1.342,98.9,12.33,3.069,0,7.962,-0.001913685,-0.002207362,2.5E-007
"2017-10-12 19:55:00",20025,"CKVY",12.87,27.13,27.68,27.99,27.13,59.2,59.2,55.83,0.296,14.33,14.8,13.68,1.715,1.557,104.5,12.42,2.63,0,7.961,-0.001913685,-0.002207362,2.5E-007
"2017-10-12 20:00:00",20026,"CKVY",12.87,26.32,26.64,27.13,26.32,58.65,59.48,56.66,0.284,13.85,14.86,13.21,1.347,1.584,125.9,11.66,1.534,0,7.962,-0.002390826,-0.002921336,2.5E-007
"2017-10-12 20:05:00",20027,"CKVY",12.87,26.7,26.61,27.25,26.14,57.04,59.55,54.88,0.281,13.69,14.19,12.97,1.141,1.155,239.2,42.96,2.63,0,7.961,-0.002390826,-0.002921336,2.5E-007
"2017-10-12 20:10:00",20028,"CKVY",12.86,26.76,27.32,27.56,26.7,57.18,57.18,54.4,0.282,13.29,13.74,13.07,1.426,1.205,231.7,8.4,4.822,0,7.961,-0.002390826,-0.002921336,2.5E-007
"2017-10-12 20:15:00",20029,"CKVY",12.85,26.7,25.49,26.76,23.98,57.14,63.67,56.8,0.281,13.51,13.77,13.11,2.234,1.779,272,40.54,4.822,0,7.961,-0.002555288,-0.003195803,2.5E-007
"2017-10-12 20:20:00",20030,"CKVY",12.86,26.09,25.72,26.7,25.09,58.8,60.72,57.21,0.282,13.56,13.71,13.34,2.78,2.634,329.6,6.002,4.384,0,7.961,-0.002555288,-0.003195803,2.5E-007
"2017-10-12 20:25:00",20031,"CKVY",12.86,25.16,25.62,26.09,25.16,60.79,60.86,58.76,0.281,13.64,13.77,13.45,2.311,2.667,278.2,36.42,2.63,0,7.962,-0.002555288,-0.003195803,2.5E-007
"2017-10-12 20:30:00",20032,"CKVY",12.85,25.9,25.67,26.15,25.04,58.11,61,58.11,0.277,13.55,13.79,13.19,1.648,2.001,11.59,20.44,1.973,0,7.962,-0.001078214,-0.0010261,2.5E-007
"2017-10-12 20:35:00",20033,"CKVY",12.85,26.28,26.71,27.08,25.9,55.16,58.11,53.99,0.267,12.73,13.33,12.16,1.507,1.536,3.724,18.25,3.069,0,7.962,-0.001078214,-0.0010261,2.5E-007
"2017-10-12 20:40:00",20034,"CKVY",12.85,26.15,26.65,27.26,26.15,59.08,59.14,55.19,0.284,13.55,14.18,12.38,2.043,1.645,60.29,13.28,3.946,0,7.963,-0.001078214,-0.0010261,2.5E-007
"2017-10-12 20:45:00",20035,"CKVY",12.85,23.8,25.55,26.15,23.8,63.27,63.27,59.14,0.276,13.7,13.93,13.14,2.709,2.388,72,69.18,5.261,0,7.962,-0.001770526,-0.002000901,2.5E-007
"2017-10-12 20:50:00",20036,"CKVY",12.84,24.05,23.48,24.12,23,65.06,66.67,63.34,0.287,13.71,14.1,13.09,2.082,2.429,127.9,25.61,3.288,0,7.962,-0.001770526,-0.002000901,2.5E-007
"2017-10-12 20:55:00",20037,"CKVY",12.84,22.88,23.09,24.12,22.39,67.4,69.11,64.71,0.283,13.81,14.12,13.5,1.618,1.877,231.7,40.93,2.63,0,7.963,-0.001770526,-0.002000901,2.5E-007
"2017-10-12 21:00:00",20038,"CKVY",12.84,23.13,22.92,23.5,22.2,66.09,67.47,66.09,0.28,13.56,13.97,13.06,1.333,1.334,277.2,23.74,5.918,0,7.962,-0.001946442,-0.00229602,2.5E-007
"2017-10-12 21:05:00",20039,"CKVY",12.84,20.97,21.97,23.26,20.97,69.6,69.67,65.72,0.269,12.91,13.53,12.59,2.227,1.718,276.2,16.72,3.946,0,7.962,-0.001946442,-0.00229602,2.5E-007
"2017-10-12 21:10:00",20040,"CKVY",12.83,21.22,20.94,21.34,20.6,71.28,71.69,69.67,0.279,13,13.47,12.45,2.944,2.625,249,8.59,4.384,0,7.962,-0.001946442,-0.00229602,2.5E-007
"2017-10-12 21:15:00",20041,"CKVY",12.83,20.35,20.54,21.22,20.16,73.21,73.51,71.25,0.276,13.15,13.45,12.97,2.844,3.105,263.9,7.677,3.946,0,7.962,-0.001402054,-0.001529438,2.5E-007
"2017-10-12 21:20:00",20042,"CKVY",12.82,20.17,20.22,20.35,20.04,73.79,73.83,72.9,0.276,13.05,13.22,12.82,2.187,2.581,263.5,10.98,2.192,0,7.962,-0.001402054,-0.001529438,2.5E-007
"2017-10-12 21:25:00",20043,"CKVY",12.82,22.09,20.71,22.21,19.86,69.68,74.82,69.57,0.283,13.43,13.87,13.01,1.951,1.972,243.4,7.059,3.946,0,7.962,-0.001402054,-0.001529438,2.5E-007
"2017-10-12 21:30:00",20044,"CKVY",12.83,21.47,21.57,22.09,21.16,71.29,72.53,69.64,0.282,13.86,14.22,13.59,2.165,2.01,241.8,7.671,3.946,0,7.961,-0.001752857,-0.002030115,2.5E-007
"2017-10-12 21:35:00",20045,"CKVY",12.81,22.09,21.46,22.09,21.1,68.41,71.29,68.41,0.278,13.21,13.71,12.88,2.203,2.07,238.9,9.23,3.069,0,7.962,-0.001752857,-0.002030115,2.5E-007
"2017-10-12 21:40:00",20046,"CKVY",12.83,23.58,22.6,23.58,22.09,64.12,68.37,64.12,0.277,13.28,13.5,13.12,2.594,2.409,229,13.82,8.11,0,7.961,-0.001752857,-0.002030115,2.5E-007
"2017-10-12 21:45:00",20047,"CKVY",12.82,22.1,23.15,23.89,22.1,67,67,62.81,0.272,12.84,13.23,12.63,2.822,2.779,226.4,9.14,6.357,0,7.961,-0.001348897,-0.001442761,2.5E-007
"2017-10-12 21:50:00",20048,"CKVY",12.81,21.29,21.5,22.16,21.11,68.89,69.41,66.93,0.27,12.74,12.93,12.62,2.672,2.817,289.8,49.29,1.973,0,7.961,-0.001348897,-0.001442761,2.5E-007
"2017-10-12 21:55:00",20049,"CKVY",12.81,21.23,21.3,21.48,21.11,68.62,68.86,67.9,0.268,12.49,12.74,12.31,1.358,2.089,285.4,21.85,0.877,0,7.961,-0.001348897,-0.001442761,2.5E-007
"2017-10-12 22:00:00",20050,"CKVY",12.81,21.24,21.25,21.36,21.11,68.25,68.69,68.11,0.267,12.47,12.61,12.27,0.517,0.876,268.7,19.91,1.534,0,7.961,-0.001860463,-0.002190017,2.5E-007
"2017-10-12 22:05:00",20051,"CKVY",12.81,21.24,21.14,21.3,20.99,68.59,69.17,68.25,0.268,12.52,12.64,12.3,0.254,0.375,288.6,11.94,0,0,7.961,-0.001860463,-0.002190017,2.5E-007
"2017-10-12 22:10:00",20052,"CKVY",12.81,21.24,21.36,21.48,21.24,68.63,68.93,68.38,0.269,12.64,12.8,12.45,0.222,0.238,264.5,18.3,0,0,7.961,-0.001860463,-0.002190017,2.5E-007
"2017-10-12 22:15:00",20053,"CKVY",12.8,20.37,20.96,21.42,20.31,70.69,70.76,68.63,0.267,12.62,13.01,12.21,0.048,0.068,264.7,23.18,1.096,0,7.961,-0.004420107,-0.006753944,2.5E-007
"2017-10-12 22:20:00",20054,"CKVY",12.8,19.2,19.76,20.43,19.13,76.01,76.05,70.79,0.273,12.63,13.02,12.34,0.482,0.264,218.6,30.21,2.192,0,7.962,-0.004420107,-0.006753944,2.5E-007
"2017-10-12 22:25:00",20055,"CKVY",12.8,20.87,20.17,20.87,19.13,74.78,76.49,74.78,0.288,13.7,14.23,12.84,1.019,0.741,254.7,34.86,3.726,0,7.961,-0.004420107,-0.006753944,2.5E-007
"2017-10-12 22:30:00",20056,"CKVY",12.79,18.89,20.04,20.99,18.89,77.25,77.25,74.19,0.273,13.48,14.18,12.82,1.364,1.189,267.9,28.62,2.192,0,7.961,-0.003437739,-0.004833491,2.5E-007
"2017-10-12 22:35:00",20057,"CKVY",12.79,18.58,18.78,18.95,18.52,77.25,77.9,77.11,0.27,12.93,13.11,12.57,1.547,1.444,254.9,5.784,3.069,0,7.961,-0.003437739,-0.004833491,2.5E-007
"2017-10-12 22:40:00",20058,"CKVY",12.78,18.46,18.31,18.64,18.08,77.29,78.22,77.22,0.269,12.54,12.72,12.39,1.595,1.525,255.2,8.54,2.85,0,7.962,-0.003437739,-0.004833491,2.5E-007
"2017-10-12 22:45:00",20059,"CKVY",12.78,18.15,18.44,18.7,18.15,76.85,77.32,75.88,0.264,12.25,12.61,11.89,1.832,1.771,223.6,19.33,3.069,0,7.962,-0.002345475,-0.002958025,2.5E-007
"2017-10-12 22:50:00",20060,"CKVY",12.79,17.91,18.05,18.28,17.78,78.36,78.43,76.78,0.266,12.24,12.39,12.07,1.382,1.665,267.6,55.25,1.754,0,7.961,-0.002345475,-0.002958025,2.5E-007
"2017-10-12 22:55:00",20061,"CKVY",12.78,18.53,17.97,18.53,17.66,76.95,78.91,76.95,0.268,12.37,12.58,12.17,1.439,1.422,312.5,17.03,3.069,0,7.961,-0.002345475,-0.002958025,2.5E-007
"2017-10-12 23:00:00",20062,"CKVY",12.78,18.59,18.62,18.77,18.4,75.34,76.89,74.93,0.263,12.15,12.48,11.95,1.342,1.406,298.1,11.85,3.069,0,7.961,-0.002399319,-0.003052242,2.5E-007
"2017-10-12 23:05:00",20063,"CKVY",12.78,18.09,18.41,18.71,18.09,76.23,76.27,75.1,0.261,11.96,12.21,11.58,1.281,1.272,296.3,21.99,1.534,0,7.962,-0.002399319,-0.003052242,2.5E-007
"2017-10-12 23:10:00",20064,"CKVY",12.77,18.71,18.42,18.71,18.15,76.58,76.92,76.23,0.269,12.3,12.63,11.95,1.048,1.162,281.3,28.45,3.069,0,7.961,-0.002399319,-0.003052242,2.5E-007
"2017-10-12 23:15:00",20065,"CKVY",12.77,18.53,18.71,18.9,18.53,74.96,76.58,74.86,0.261,12.26,12.61,11.91,1.652,1.312,237.6,3.265,4.165,0,7.962,-0.002653913,-0.003473782,2.5E-007
"2017-10-12 23:20:00",20066,"CKVY",12.77,17.78,18.01,18.53,17.72,77.33,77.33,74.93,0.261,11.83,12.01,11.61,1.924,1.828,224.2,15.42,2.63,0,7.962,-0.002653913,-0.003473782,2.5E-007
"2017-10-12 23:25:00",20067,"CKVY",12.77,17.78,17.94,18.09,17.72,77.13,77.3,76.78,0.26,11.95,12.12,11.76,2.11,2.025,235.2,13.17,2.63,0,7.962,-0.002653913,-0.003473782,2.5E-007
"2017-10-12 23:30:00",20068,"CKVY",12.77,17.54,17.83,17.97,17.47,77.02,77.3,76.65,0.257,11.87,12.06,11.45,1.275,1.734,201.1,61.04,2.63,0,7.962,-0.00203045,-0.002475051,2.5E-007
"2017-10-12 23:35:00",20069,"CKVY",12.76,18.78,18.04,18.78,17.47,74.9,78.12,74.9,0.264,12.08,12.44,11.51,1.166,1.196,320.7,26.58,1.973,0,7.962,-0.00203045,-0.002475051,2.5E-007
"2017-10-12 23:40:00",20070,"CKVY",12.76,18.1,18.08,18.78,17.79,76.31,76.65,73.7,0.261,11.57,12.11,10.96,0.648,0.944,14.42,29.48,0.877,0,7.962,-0.00203045,-0.002475051,2.5E-007
"2017-10-12 23:45:00",20071,"CKVY",12.76,18.9,18.7,19.03,18.1,73.29,76.31,73.11,0.26,11.93,12.16,11.66,0.535,0.55,212.4,58.14,1.754,0,7.962,-0.003051992,-0.004182474,2.5E-007
"2017-10-12 23:50:00",20072,"CKVY",12.76,18.72,18.62,18.9,18.41,74.8,74.8,73.25,0.263,11.71,12.07,11.41,0.464,0.433,144.7,77.44,2.192,0,7.962,-0.003051992,-0.004182474,2.5E-007
"2017-10-12 23:55:00",20073,"CKVY",12.76,18.91,18.75,18.97,18.6,75.28,75.76,74.7,0.267,12.21,12.52,11.96,0.562,0.506,152.3,11,1.096,0,7.961,-0.003051992,-0.004182474,2.5E-007
"2017-10-13 00:00:00",20074,"CKVY",12.75,18.23,18.57,18.97,18.16,76.28,76.31,75.15,0.262,12.17,12.52,11.82,0.561,0.595,133.8,5.053,1.534,0,7.962,-0.003635019,-0.005282012,2.5E-007
"2017-10-13 00:05:00",20075,"CKVY",12.74,18.41,18.29,18.54,17.98,77.21,77.41,76.28,0.268,12.28,12.59,11.92,0.363,0.507,136.2,6.314,0,0,7.961,-0.003635019,-0.005282012,2.5E-007
"2017-10-13 00:10:00",20076,"CKVY",12.75,18.6,18.75,18.97,18.41,77.86,79,77.14,0.272,13.01,13.46,12.46,0.273,0.35,144,8.9,1.096,0,7.961,-0.003635019,-0.005282012,2.5E-007
"2017-10-13 00:15:00",20077,"CKVY",12.75,18.16,18.2,18.6,17.98,76.66,80.1,76.66,0.263,12.62,13.26,11.97,0.331,0.31,90,74.5,2.411,0,7.962,-0.00381924,-0.005670075,2.5E-007
"2017-10-13 00:20:00",20078,"CKVY",12.74,19.4,18.96,19.53,18.04,70.51,76.69,70.44,0.255,11.68,12.18,11.31,0.57,0.433,227.1,36.36,2.192,0,7.962,-0.00381924,-0.005670075,2.5E-007
"2017-10-13 00:25:00",20079,"CKVY",12.74,18.66,19.04,19.53,18.54,71.98,72.02,70.4,0.252,11.17,11.52,10.85,0.712,0.59,151.8,32.02,1.754,0,7.961,-0.00381924,-0.005670075,2.5E-007
"2017-10-13 00:30:00",20080,"CKVY",12.73,18.23,18.31,18.72,17.92,74.6,74.73,72.05,0.257,11.12,11.51,10.72,0.829,0.72,171,23.61,1.973,0,7.962,-0.003514188,-0.005042688,2.5E-007
"2017-10-13 00:35:00",20081,"CKVY",12.74,17.67,17.89,18.16,17.61,74.87,75.35,74.15,0.252,11.22,11.56,10.93,0.82,0.841,145.6,48.31,1.315,0,7.961,-0.003514188,-0.005042688,2.5E-007
"2017-10-13 00:40:00",20082,"CKVY",12.73,16.56,17.12,17.73,16.5,79.83,79.83,74.8,0.256,11.25,11.55,10.97,1.183,0.974,246,10.19,3.069,0,7.961,-0.003514188,-0.005042688,2.5E-007
"2017-10-13 00:45:00",20083,"CKVY",12.73,16,16.14,16.56,15.94,81.6,82,79.76,0.255,11.43,11.61,11.22,1.672,1.451,225.9,5.828,3.288,0,7.961,-0.002751957,-0.003677923,2.5E-007
"2017-10-13 00:50:00",20084,"CKVY",12.73,15.63,15.85,16.07,15.57,81.5,81.6,80.5,0.251,11.06,11.44,10.79,1.678,1.704,222.4,14.4,1.754,0,7.961,-0.002751957,-0.003677923,2.5E-007
"2017-10-13 00:55:00",20085,"CKVY",12.73,16.01,15.81,16.13,15.51,81.4,82.3,81.3,0.255,11.27,11.6,10.93,1.271,1.553,10.78,14.05,1.315,0,7.961,-0.002751957,-0.003677923,2.5E-007
"2017-10-13 01:00:00",20086,"CKVY",12.72,16.63,16.35,16.69,15.95,80.7,81.9,80.7,0.259,11.63,11.84,11.26,0.577,0.842,19.16,30.64,1.754,0,7.962,-0.002469974,-0.003203277,2.5E-007
"2017-10-13 01:05:00",20087,"CKVY",12.72,17.37,17.09,17.43,16.57,81.4,81.5,80.3,0.27,12.16,12.74,11.64,0.917,0.697,65.22,4.531,2.411,0,7.962,-0.002469974,-0.003203277,2.5E-007
"2017-10-13 01:10:00",20088,"CKVY",12.72,17.43,17.36,17.56,17.06,79.9,81.7,79.01,0.266,12.29,12.83,11.69,1.118,1.003,68.36,12.35,1.754,0,7.962,-0.002469974,-0.003203277,2.5E-007
"2017-10-13 01:15:00",20089,"CKVY",12.72,17.75,17.61,17.81,17.31,78.67,80.3,78.67,0.265,12.35,12.7,12.07,1.173,1.228,63.7,4.874,1.754,0,7.962,-0.002954532,-0.004019238,2.5E-007
"2017-10-13 01:20:00",20090,"CKVY",12.72,17.69,17.77,17.93,17.62,79.16,79.81,78.6,0.266,12.41,12.62,12.17,0.7,0.993,56.72,1.063,1.096,0,7.962,-0.002954532,-0.004019238,2.5E-007
"2017-10-13 01:25:00",20091,"CKVY",12.7,17.19,17.63,17.93,17.13,77.17,79.12,76.96,0.254,11.9,12.4,11.17,0.503,0.581,310,48.09,1.973,0,7.962,-0.002954532,-0.004019238,2.5E-007
"2017-10-13 01:30:00",20092,"CKVY",12.71,15.77,16.17,17.19,15.52,80.8,80.8,77.1,0.25,10.71,11.27,10.29,0.732,0.559,247,4.596,2.192,0,7.963,-0.00323487,-0.004558403,2.5E-007
"2017-10-13 01:35:00",20093,"CKVY",12.71,15.96,15.97,16.27,15.71,80.9,81.3,80.3,0.252,11.11,11.52,10.73,0.962,0.748,268.5,9.56,2.411,0,7.962,-0.00323487,-0.004558403,2.5E-007
"2017-10-13 01:40:00",20094,"CKVY",12.7,16.2,16.33,16.57,15.96,79.5,81.2,79.2,0.251,11.19,11.59,10.79,1.247,1.16,282.2,6.809,2.192,0,7.962,-0.00323487,-0.004558403,2.5E-007
"2017-10-13 01:45:00",20095,"CKVY",12.7,14.97,15.71,16.2,14.84,80.1,80.5,79.26,0.239,10.62,11.03,9.72,1.099,1.218,188.3,58.95,1.754,0,7.962,-0.002761292,-0.003717622,2.5E-007
"2017-10-13 01:50:00",20096,"CKVY",12.7,15.15,15.04,15.21,14.84,83.4,83.4,80.1,0.251,10.61,11.09,9.94,0.831,1.04,139.1,5.801,0.658,0,7.963,-0.002761292,-0.003717622,2.5E-007
"2017-10-13 01:55:00",20097,"CKVY",12.69,15.71,15.77,16.08,15.09,83.2,83.9,83.1,0.257,11.66,11.91,10.97,0.539,0.649,24.73,24.27,1.315,0,7.963,-0.002761292,-0.003717622,2.5E-007
"2017-10-13 02:00:00",20098,"CKVY",12.69,16.08,15.89,16.14,15.71,82.7,83.3,82.6,0.259,11.62,11.83,11.44,0.245,0.377,27.33,0.084,0,0,7.963,-0.00315539,-0.004465373,2.5E-007
"2017-10-13 02:05:00",20099,"CKVY",12.68,16.33,16.21,16.45,16.02,81.9,82.7,81.4,0.26,11.67,11.88,11.46,0.18,0.203,27.35,0.093,0,0,7.962,-0.00315539,-0.004465373,2.5E-007
"2017-10-13 02:10:00",20100,"CKVY",12.68,16.27,16.15,16.39,15.89,81.8,82.5,80.9,0.259,11.59,11.85,11.23,0.431,0.26,234.4,48.57,1.973,0,7.962,-0.00315539,-0.004465373,2.5E-007
"2017-10-13 02:15:00",20101,"CKVY",12.68,15.15,15.85,16.33,15.15,83.3,83.4,81.7,0.251,11.41,11.75,11,0.818,0.621,220.6,13.34,1.973,0,7.963,-0.003621023,-0.005400522,2.5E-007
"2017-10-13 02:20:00",20102,"CKVY",12.67,13.6,14.07,15.15,13.6,87.1,87.1,83.3,0.245,10.38,11.01,10.07,1.147,1.027,229.5,38.29,1.973,0,7.962,-0.003621023,-0.005400522,2.5E-007
"2017-10-13 02:25:00",20103,"CKVY",12.67,13.29,13.61,13.85,13.23,87.1,88.3,87,0.242,10.66,11,10.11,1.137,1.19,163.8,9,1.973,0,7.963,-0.003621023,-0.005400522,2.5E-007
"2017-10-13 02:30:00",20104,"CKVY",12.67,13.17,13.25,13.42,13.11,86.6,87.2,86.6,0.239,10.11,10.29,9.89,1.016,1.08,157.8,14.68,1.534,0,7.963,-0.002626118,-0.003524237,2.5E-007
"2017-10-13 02:35:00",20105,"CKVY",12.67,13.48,13.21,13.6,12.92,87,87.3,86,0.244,9.96,10.48,9.54,0.948,0.892,241.8,57.22,1.754,0,7.963,-0.002626118,-0.003524237,2.5E-007
"2017-10-13 02:40:00",20106,"CKVY",12.66,13.17,13.35,13.54,13.05,85.8,87,85.8,0.237,10,10.36,9.6,0.707,0.838,241.4,31.55,1.315,0,7.963,-0.002626118,-0.003524237,2.5E-007
"2017-10-13 02:45:00",20107,"CKVY",12.66,12.98,12.91,13.23,12.68,86.4,86.4,85.4,0.237,9.45,9.8,9.13,0.523,0.59,163.7,21.8,1.315,0,7.962,-0.002873861,-0.004016508,2.5E-007
"2017-10-13 02:50:00",20108,"CKVY",12.65,12.92,12.92,13.05,12.74,85.6,86.5,85.5,0.234,9.51,9.74,9.24,0.523,0.594,185.5,18.22,1.534,0,7.963,-0.002873861,-0.004016508,2.5E-007
"2017-10-13 02:55:00",20109,"CKVY",12.65,12.86,12.84,12.98,12.61,85.8,86,84.9,0.234,9.3,9.56,8.94,0.378,0.429,192.4,25.61,0.877,0,7.962,-0.002873861,-0.004016508,2.5E-007
"2017-10-13 03:00:00",20110,"CKVY",12.65,13.05,12.97,13.11,12.74,85.6,86.2,85.4,0.235,9.52,9.75,9.19,0.353,0.38,203.9,89.6,1.534,0,7.962,-0.00316963,-0.004637041,2.5E-007
"2017-10-13 03:05:00",20111,"CKVY",12.64,12.86,12.94,13.11,12.74,84.5,85.6,84,0.23,9.17,9.57,8.81,0.211,0.29,328.2,1.928,1.315,0,7.963,-0.00316963,-0.004637041,2.5E-007
"2017-10-13 03:10:00",20112,"CKVY",12.64,12.92,12.86,12.99,12.61,85.8,85.8,84.3,0.234,9.19,9.53,8.8,0.673,0.458,300.2,25.94,2.63,0,7.963,-0.00316963,-0.004637041,2.5E-007
"2017-10-13 03:15:00",20113,"CKVY",12.63,13.42,13.24,13.6,12.86,86.2,86.9,85.8,0.241,9.95,10.37,9.4,0.785,0.696,265.6,34.84,2.192,0,7.963,-0.003162479,-0.004616377,2.5E-007
"2017-10-13 03:20:00",20114,"CKVY",12.63,14.66,13.93,14.72,13.42,85.4,86.7,85.4,0.252,10.58,11.18,10.05,1.215,0.966,304.7,11.77,1.973,0,7.963,-0.003162479,-0.004616377,2.5E-007
"2017-10-13 03:25:00",20115,"CKVY",12.63,15.22,15.08,15.46,14.6,83.8,85.4,83.7,0.253,11.19,11.53,10.88,1.294,1.282,236,33.55,3.507,0,7.963,-0.003162479,-0.004616377,2.5E-007
"2017-10-13 03:30:00",20116,"CKVY",12.62,13.55,14.49,15.28,13.49,84.9,84.9,83.8,0.238,10.57,11.29,9.72,1.633,1.513,264.8,13.7,2.63,0,7.963,-0.002531588,-0.003335003,2.5E-007
"2017-10-13 03:35:00",20117,"CKVY",12.62,12.87,13.11,13.61,12.68,86.9,86.9,84.9,0.237,9.61,9.96,9.36,1.294,1.439,224.6,20.33,1.315,0,7.963,-0.002531588,-0.003335003,2.5E-007
"2017-10-13 03:40:00",20118,"CKVY",12.61,12.56,12.71,12.87,12.5,87.9,88.3,86.9,0.236,9.74,9.94,9.55,0.881,1.032,210.2,29.44,1.315,0,7.964,-0.002531588,-0.003335003,2.5E-007
"2017-10-13 03:45:00",20119,"CKVY",12.61,13.37,12.91,13.37,12.37,89.4,89.6,87.6,0.249,10.22,10.85,9.39,0.772,0.836,145.8,13.31,1.973,0,7.963,-0.002573792,-0.003451738,2.5E-007
"2017-10-13 03:50:00",20120,"CKVY",12.61,13.67,13.58,13.8,13.3,89.4,89.8,89.3,0.252,11.08,11.27,10.74,0.903,0.897,89.9,8.39,1.754,0,7.963,-0.002573792,-0.003451738,2.5E-007
"2017-10-13 03:55:00",20121,"CKVY",12.6,13.74,13.69,13.8,13.49,88.6,89.4,88.5,0.251,11.03,11.26,10.83,0.927,0.947,54.83,8.7,1.534,0,7.963,-0.002573792,-0.003451738,2.5E-007
"2017-10-13 04:00:00",20122,"CKVY",12.6,13.86,13.78,13.98,13.61,88.9,89,88.1,0.253,11.01,11.32,10.77,0.528,0.713,50.27,0.056,0,0,7.964,-0.002889799,-0.004007184,2.5E-007
"2017-10-13 04:05:00",20123,"CKVY",12.59,13.49,13.69,13.92,13.43,88.6,89.1,88.4,0.248,10.98,11.25,10.66,0.572,0.481,149.3,39.21,2.192,0,7.963,-0.002889799,-0.004007184,2.5E-007
"2017-10-13 04:10:00",20124,"CKVY",12.57,13.49,13.47,13.61,13.3,88.8,89.6,88.6,0.249,10.88,11.1,10.63,0.717,0.592,166.4,11.1,1.754,0,7.963,-0.002889799,-0.004007184,2.5E-007
"2017-10-13 04:15:00",20125,"CKVY",12.59,12.87,13.19,13.55,12.75,86.6,88.8,86.2,0.236,10.15,10.8,9.45,1.445,1.048,162.5,9.18,3.288,0,7.963,-0.002997994,-0.004237653,2.5E-007
"2017-10-13 04:20:00",20126,"CKVY",12.58,13.86,13.06,13.99,12.75,87.6,87.7,86.7,0.249,10,11.01,9.53,2.111,1.721,157.7,11.81,5.699,0,7.963,-0.002997994,-0.004237653,2.5E-007
"2017-10-13 04:25:00",20127,"CKVY",12.57,15.84,15.87,16.89,13.92,79.48,87.7,79.38,0.247,11.67,12.22,10.61,3.525,2.946,131.5,17.42,9.21,0,7.963,-0.002997994,-0.004237653,2.5E-007
"2017-10-13 04:30:00",20128,"CKVY",12.57,13.18,14.07,15.84,13.12,86.2,86.3,79.45,0.238,9.71,10.63,9.35,4.273,3.872,145.2,6.77,6.357,0,7.963,-0.001471839,-0.001675764,2.5E-007
"2017-10-13 04:35:00",20129,"CKVY",12.56,12.87,12.93,13.24,12.75,88.2,88.7,86.2,0.24,10.05,10.29,9.78,5.188,4.803,154,6.396,6.795,0,7.963,-0.001471839,-0.001675764,2.5E-007
"2017-10-13 04:40:00",20130,"CKVY",12.54,13.37,13.09,13.55,12.62,87,88.6,87,0.242,10.22,10.58,9.77,5.624,5.318,175.5,7.796,7.891,0,7.963,-0.001471839,-0.001675764,2.5E-007
"2017-10-13 04:45:00",20131,"CKVY",12.55,13.12,13.46,13.68,13.12,86.8,87.4,86.7,0.239,10.31,10.62,9.89,5.732,5.844,161.1,26.89,7.234,0,7.963,-0.0007760159,-0.0007700793,2.5E-007
"2017-10-13 04:50:00",20132,"CKVY",12.55,12.62,12.91,13.18,12.56,87.8,88,86.7,0.237,9.92,10.21,9.62,4.983,5.36,155.7,7.298,5.261,0,7.963,-0.0007760159,-0.0007700793,2.5E-007
"2017-10-13 04:55:00",20133,"CKVY",12.54,12.44,12.52,12.68,12.38,89.1,89.2,87.8,0.238,9.78,10,9.59,3.687,4.366,153.5,8.59,4.384,0,7.963,-0.0007760159,-0.0007700793,2.5E-007
"2017-10-13 05:00:00",20134,"CKVY",12.54,12.69,12.62,12.87,12.25,89.9,90.3,89,0.243,10.15,10.55,9.64,3.563,3.511,177.4,6.761,5.918,0,7.963,-0.001034967,-0.001094217,2.5E-007
"2017-10-13 05:05:00",20135,"CKVY",12.54,13.12,12.98,13.18,12.69,89.8,90.5,89.7,0.247,10.6,10.84,10.26,3.691,3.706,174.3,12.17,6.357,0,7.962,-0.001034967,-0.001094217,2.5E-007
"2017-10-13 05:10:00",20136,"CKVY",12.53,13.24,13.38,13.61,13.12,86.4,89.9,86.4,0.239,10.56,10.92,9.94,3.783,3.719,169.1,11.84,4.384,0,7.963,-0.001034967,-0.001094217,2.5E-007
"2017-10-13 05:15:00",20137,"CKVY",12.52,13.37,13.32,13.49,13.06,85.9,86.7,85.8,0.239,9.98,10.26,9.69,3.396,3.615,165.9,9.78,4.603,0,7.963,-0.001260849,-0.001385768,2.5E-007
"2017-10-13 05:20:00",20138,"CKVY",12.52,13.06,13.17,13.37,12.93,86.3,86.4,85.7,0.237,9.78,9.97,9.53,2.943,3.066,162.7,6.139,3.946,0,7.963,-0.001260849,-0.001385768,2.5E-007
"2017-10-13 05:25:00",20139,"CKVY",12.52,12.62,12.72,13.12,12.44,86.4,86.4,85.3,0.233,9.29,9.78,8.91,2.759,2.844,152.6,7.937,3.726,0,7.963,-0.001260849,-0.001385768,2.5E-007
"2017-10-13 05:30:00",20140,"CKVY",12.51,12.56,12.73,12.87,12.5,85.7,87.1,85.7,0.23,9.47,9.75,9.06,2.375,2.568,149.7,8.24,3.726,0,7.963,-0.001484677,-0.001704193,2.5E-007
"2017-10-13 05:35:00",20141,"CKVY",12.51,12.87,12.65,12.87,12.44,85.4,86.3,84.7,0.233,9.13,9.42,8.78,2.465,2.441,153.9,5.083,3.726,0,7.963,-0.001484677,-0.001704193,2.5E-007
"2017-10-13 05:40:00",20142,"CKVY",12.51,13.24,13.33,13.68,12.81,84,86.3,83.8,0.233,9.63,10.23,9.25,2.56,2.555,143,6.086,3.946,0,7.963,-0.001484677,-0.001704193,2.5E-007
"2017-10-13 05:45:00",20143,"CKVY",12.51,12.87,13.01,13.3,12.81,85.2,85.2,83.9,0.232,9.19,9.38,9.02,2.531,2.502,171.3,6.536,2.63,0,7.963,-0.001601366,-0.00187517,2.5E-007
"2017-10-13 05:50:00",20144,"CKVY",12.5,13,12.94,13.12,12.69,84.8,85.4,84.8,0.232,9.31,9.5,9.07,2.072,2.324,190.7,11.41,2.411,0,7.964,-0.001601366,-0.00187517,2.5E-007
"2017-10-13 05:55:00",20145,"CKVY",12.5,12.38,12.78,13.18,12.32,85.3,85.4,84.4,0.227,9.04,9.46,8.73,1.858,1.891,208.8,11.9,2.63,0,7.963,-0.001601366,-0.00187517,2.5E-007
"2017-10-13 06:00:00",20146,"CKVY",12.5,12.5,12.4,12.57,12.26,86,86.1,85.1,0.231,8.91,9.17,8.64,1.751,1.825,187.9,10.36,2.63,0,7.963,-0.001859969,-0.002267863,2.5E-007
"2017-10-13 06:05:00",20147,"CKVY",12.49,12.44,12.54,12.69,12.38,85.8,86.3,85.4,0.229,9.12,9.36,8.91,1.416,1.596,189.4,7.728,1.534,0,7.964,-0.001859969,-0.002267863,2.5E-007
"2017-10-13 06:10:00",20148,"CKVY",12.49,11.82,12.09,12.51,11.76,85.7,85.8,84.9,0.223,8.54,9.05,8.23,1.113,1.247,221.2,12.27,1.754,0,7.964,-0.001859969,-0.002267863,2.5E-007
"2017-10-13 06:15:00",20149,"CKVY",12.49,11.89,11.81,12.01,11.58,87.6,87.6,85.6,0.229,8.62,9.05,8.18,1.066,1.11,210.8,7.942,2.192,0.01154548,7.963,-0.002310255,-0.003015797,2.5E-007
"2017-10-13 06:20:00",20150,"CKVY",12.49,11.76,11.88,12.07,11.7,87.8,88.1,87.2,0.228,8.89,9.21,8.63,1.135,1.044,162.6,24.82,2.192,0.1164919,7.963,-0.002310255,-0.003015797,2.5E-007
"2017-10-13 06:25:00",20151,"CKVY",12.49,12.01,11.71,12.01,11.45,88.9,88.9,87.5,0.233,8.8,9.37,8.47,1.359,1.278,150,17.09,3.069,0.4043981,7.963,-0.002310255,-0.003015797,2.5E-007
"2017-10-13 06:30:00",20152,"CKVY",12.49,12.01,12.04,12.26,11.76,88.2,89.3,87.6,0.231,9.29,9.71,8.81,1.316,1.283,135.6,18.64,2.411,0.9960918,7.963,-0.002380162,-0.003153606,0.001267361
"2017-10-13 06:35:00",20153,"CKVY",12.49,12.07,12.17,12.57,11.95,87.1,88.9,86.8,0.229,9.3,9.9,8.8,1.422,1.461,130,17.94,2.63,1.929786,7.963,-0.002380162,-0.003153606,0.001267361
"2017-10-13 06:40:00",20154,"CKVY",12.49,12.76,12.34,12.76,12.01,88.3,88.4,87.1,0.239,9.4,9.97,8.9,1.493,1.419,137.3,20.21,2.85,3.280811,7.964,-0.002380162,-0.003153606,0.001267361
"2017-10-13 06:45:00",20155,"CKVY",12.49,12.38,12.54,12.82,12.32,87.3,88.4,86.7,0.233,9.52,10.04,9.11,1.631,1.592,160.4,3.035,2.63,5.039365,7.964,-0.002075803,-0.002665881,0.007413222
"2017-10-13 06:50:00",20156,"CKVY",12.5,11.83,11.98,12.45,11.58,87.2,87.3,86.1,0.227,8.77,9.38,8.22,2.154,1.847,161.1,11.67,3.507,7.153119,7.964,-0.002075803,-0.002665881,0.007413222
"2017-10-13 06:55:00",20157,"CKVY",12.52,12.38,12.24,12.51,11.83,86.9,88.2,86.9,0.232,9.29,9.58,8.74,2.017,2.144,175.7,17.17,2.63,9.523404,7.964,-0.002075803,-0.002665881,0.007413222
"2017-10-13 07:00:00",20158,"CKVY",12.57,13.37,13.02,13.44,12.32,85.7,87,85.3,0.239,9.68,9.94,9.14,2.521,2.264,153,16.45,4.384,13.70836,7.965,-0.003210728,-0.002950278,0.01914504
"2017-10-13 07:05:00",20159,"CKVY",12.66,14.37,13.9,14.37,13.31,85.1,86.1,85,0.248,10.36,10.74,9.82,2.582,2.554,167.2,7.527,3.946,25.90274,7.965,-0.003210728,-0.002950278,0.01914504
"2017-10-13 07:10:00",20160,"CKVY",12.95,14.98,14.64,14.98,14.3,83.2,85,83.1,0.249,10.7,10.89,10.53,3.187,2.887,178.8,9.87,4.603,41.96697,7.964,-0.003210728,-0.002950278,0.01914504
"2017-10-13 07:15:00",20161,"CKVY",13.31,15.6,15.31,15.6,14.92,83.6,83.6,83.2,0.257,11.18,11.52,10.78,3.042,3.157,170.4,9.96,4.603,59.32858,7.964,-0.0008165787,-9.118798E-005,0.0443463
"2017-10-13 07:20:00",20162,"CKVY",13.98,16.35,16.04,16.47,15.6,82.4,84.2,82.4,0.261,11.94,12.25,11.52,2.952,2.976,176.1,12.37,4.384,71.83926,7.964,-0.0008165787,-9.118798E-005,0.0443463
"2017-10-13 07:25:00",20163,"CKVY",14.22,16.47,16.43,16.59,16.22,80.7,82.5,80.7,0.258,11.69,12.09,11.41,2.992,2.924,169.5,9.28,5.042,83.72464,7.963,-0.0008165787,-9.118798E-005,0.0443463
"2017-10-13 07:30:00",20164,"CKVY",14.11,16.84,16.67,16.97,16.35,81.8,82.6,80.8,0.265,12.1,12.58,11.51,3.473,3.173,171.6,7.491,6.357,95.923,7.964,0.001746159,0.00282252,0.08186769
"2017-10-13 07:35:00",20165,"CKVY",14.04,17.71,17.26,17.77,16.78,82,83.8,81.5,0.276,12.85,13.64,12.12,4.269,3.868,166.6,6.075,6.795,108.3487,7.963,0.001746159,0.00282252,0.08186769
"2017-10-13 07:40:00",20166,"CKVY",14,18.33,17.93,18.33,17.65,82.8,83,81.8,0.286,13.44,14.01,13.08,5.118,4.733,166.1,5.426,7.672,120.8515,7.962,0.001746159,0.00282252,0.08186769
"2017-10-13 07:45:00",20167,"CKVY",13.98,19.2,18.71,19.2,18.27,81.2,82.8,81.2,0.291,14.07,14.5,13.7,5.626,5.468,162.8,5.845,7.891,133.4467,7.963,0.004802938,0.006531765,0.1232221
"2017-10-13 07:50:00",20168,"CKVY",13.96,19.56,19.45,19.69,19.07,78.02,81.1,77.67,0.284,14.11,14.67,13.63,5.653,5.64,159.3,7.378,6.138,146.0401,7.963,0.004802938,0.006531765,0.1232221
"2017-10-13 07:55:00",20169,"CKVY",13.95,20.24,20.08,20.43,19.56,77.53,79.84,77.5,0.291,14.51,14.98,13.82,5.21,5.447,159.1,8.68,6.357,158.7187,7.962,0.004802938,0.006531765,0.1232221
"2017-10-13 08:00:00",20170,"CKVY",13.94,20.8,20.54,20.92,20.12,76.77,79.04,76.29,0.295,14.65,15.33,14.19,4.516,4.831,146,10.91,5.48,171.5237,7.962,0.008485088,0.01101967,0.1659004
"2017-10-13 08:05:00",20171,"CKVY",13.93,22.59,21.78,22.59,20.8,72.92,77.11,72.47,0.302,15.06,15.76,14.53,3.636,4.135,162,13.04,3.507,184.5929,7.962,0.008485088,0.01101967,0.1659004
"2017-10-13 08:10:00",20172,"CKVY",13.93,23.52,23.01,23.64,22.47,73.29,74.53,70.78,0.316,15.41,16.73,14.78,2.527,3.082,187.3,20.84,3.069,197.6928,7.962,0.008485088,0.01101967,0.1659004
"2017-10-13 08:15:00",20173,"CKVY",13.92,22.89,22.88,23.58,22.65,77.52,77.52,70.71,0.325,15.54,16.95,14.64,1.738,2.141,267.4,26.89,3.726,210.6071,7.961,0.01246168,0.01501863,0.2086357
"2017-10-13 08:20:00",20174,"CKVY",13.93,23.2,23.12,23.39,22.83,72.01,78.07,71.84,0.306,16.34,17.31,15.46,1.298,1.499,269.5,14.77,2.411,223.0804,7.961,0.01246168,0.01501863,0.2086357
"2017-10-13 08:25:00",20175,"CKVY",13.92,24.13,23.62,24.13,23.26,72.83,72.83,68.91,0.322,15.53,16.68,14.81,0.998,1.118,249.2,19.61,1.534,235.5098,7.962,0.01246168,0.01501863,0.2086357
"2017-10-13 08:30:00",20176,"CKVY",13.92,25.86,25.35,26.23,24.07,66.99,72.8,66.02,0.318,16.45,17.07,15.87,0.612,0.771,201,82.3,1.096,248.2707,7.962,0.01625139,0.01811622,0.250719
"2017-10-13 08:35:00",20177,"CKVY",13.92,27.1,26.25,27.1,25.67,61.97,69.53,61.9,0.31,16.37,17.27,15.66,0.435,0.496,192.1,52.64,1.315,261.6104,7.962,0.01625139,0.01811622,0.250719
"2017-10-13 08:40:00",20178,"CKVY",13.92,27.72,27.45,27.78,27.1,61.31,61.93,59.73,0.315,15.65,16.14,15.18,0.511,0.498,102.7,22.81,1.754,275.4105,7.962,0.01625139,0.01811622,0.250719
"2017-10-13 08:45:00",20179,"CKVY",13.92,28.64,28.46,28.89,27.72,58.39,63.03,58.32,0.311,16.56,17.49,15.7,0.598,0.543,83.1,11.65,1.973,289.296,7.961,0.02162648,0.02359697,0.2918565
"2017-10-13 08:50:00",20180,"CKVY",13.91,29.56,28.79,29.56,27.83,57.76,62.51,57.69,0.32,16.49,17.61,15.3,0.578,0.62,104.7,54.31,1.534,302.8864,7.961,0.02162648,0.02359697,0.2918565
"2017-10-13 08:55:00",20181,"CKVY",13.91,29.3,29.8,30.42,29.3,58.99,61.85,57.48,0.323,17.43,18.69,16.28,0.684,0.534,171,42.46,3.069,316.0084,7.961,0.02162648,0.02359697,0.2918565
"2017-10-13 09:00:00",20182,"CKVY",13.9,28.93,29.02,29.55,28.56,60.57,66.38,58.99,0.327,17.82,19.49,16.68,1.177,0.946,148.3,29.13,3.507,328.9729,7.961,0.02668557,0.02924226,0.3310612
"2017-10-13 09:05:00",20183,"CKVY",13.9,30.91,29.96,31.03,28.81,61.19,63.53,58.64,0.358,18.09,19.59,16.48,1.515,1.295,164.3,22.26,2.85,342.1161,7.96,0.02668557,0.02924226,0.3310612
"2017-10-13 09:10:00",20184,"CKVY",13.89,31.46,31.17,31.83,30.78,58.22,61.53,57.98,0.348,18.86,19.58,18.23,1.386,1.597,203.6,31.62,2.63,355.1157,7.961,0.02668557,0.02924226,0.3310612
"2017-10-13 09:15:00",20185,"CKVY",13.89,31.64,31.59,31.95,31.33,61.35,62.04,58.02,0.369,19.25,20.36,18.39,1.1,1.171,114.6,76.97,3.069,367.4127,7.961,0.03176428,0.03540199,0.3681338
"2017-10-13 09:20:00",20186,"CKVY",13.89,33.06,32.63,33.31,31.64,55.37,62,54.37,0.353,19.17,20.36,18.11,1.429,1.278,154.9,20.12,4.165,379.4644,7.961,0.03176428,0.03540199,0.3681338
"2017-10-13 09:25:00",20187,"CKVY",13.89,34.05,33.43,34.11,33,55.12,56.98,52.1,0.366,18.94,20.12,17.78,2.043,1.617,166.7,20.51,4.603,391.5345,7.962,0.03176428,0.03540199,0.3681338
"2017-10-13 09:30:00",20188,"CKVY",13.88,33.67,33.79,34.11,33.42,53.47,55.33,52.17,0.349,18.58,19.6,17.88,2.552,2.353,155.8,30.56,4.603,403.693,7.961,0.03754937,0.04235065,0.4036531
"2017-10-13 09:35:00",20189,"CKVY",13.87,34.72,34.25,35.09,33.42,52.89,53.54,51.27,0.36,18.64,19.57,18.02,2.318,2.405,162.5,23.07,4.603,415.3633,7.961,0.03754937,0.04235065,0.4036531
"2017-10-13 09:40:00",20190,"CKVY",13.87,37.01,35.7,37.07,34.84,48.59,53.3,48.21,0.362,19.46,21.08,18.17,2.278,2.387,163.8,25.69,5.042,426.4671,7.962,0.03754937,0.04235065,0.4036531
"2017-10-13 09:45:00",20191,"CKVY",13.87,35.89,36.44,37.07,35.77,47.97,49.34,44.67,0.342,18.08,19.79,16.45,2.442,2.344,148.7,31.39,4.603,437.4165,7.962,0.04337728,0.04982024,0.4370005
"2017-10-13 09:50:00",20192,"CKVY",13.86,37.8,36.86,37.86,35.89,43.15,49.17,43.09,0.332,17.9,18.91,16.68,2.931,2.679,151.7,15.53,5.918,448.2194,7.963,0.04337728,0.04982024,0.4370005
"2017-10-13 09:55:00",20193,"CKVY",13.85,37.91,37.63,37.99,37.3,40.26,42.95,38,0.311,15.64,17.34,14.15,3.335,3.161,143,15.58,6.138,458.9412,7.963,0.04337728,0.04982024,0.4370005
"2017-10-13 10:00:00",20194,"CKVY",13.85,37.05,38.03,38.53,37.05,37.48,42.08,36.66,0.28,15.12,17.18,13.44,3.614,3.493,137.9,15.14,6.576,469.4151,7.963,0.04980597,0.0586556,0.4691124
"2017-10-13 10:05:00",20195,"CKVY",13.84,37.91,38,38.59,37.05,37.78,41.6,36.69,0.292,14.84,16.48,13.58,3.508,3.597,137.1,21.35,5.261,479.5504,7.963,0.04980597,0.0586556,0.4691124
"2017-10-13 10:10:00",20196,"CKVY",13.83,39.2,38.23,39.38,37.72,37.71,41.7,37.51,0.307,15.53,17.08,14.18,3.48,3.401,136.1,21.86,5.699,489.3647,7.963,0.04980597,0.0586556,0.4691124
"2017-10-13 10:15:00",20197,"CKVY",13.82,39.75,39.52,40.12,39.14,38.12,39.16,36.06,0.317,15.79,16.69,14.58,3.04,3.292,150,27.84,6.795,498.8207,7.964,0.05462274,0.06476441,0.4976717
"2017-10-13 10:20:00",20198,"CKVY",13.83,39.88,39.74,40.25,39.32,35.41,39.5,35.41,0.296,15.78,17.06,14.68,2.991,3.047,146.2,37.4,4.384,507.8429,7.964,0.05462274,0.06476441,0.4976717
"2017-10-13 10:25:00",20199,"CKVY",13.82,40.24,40.18,40.8,39.63,36.09,39.09,34.55,0.306,15.43,17.37,14.44,2.651,2.759,187.2,43.71,5.918,516.4031,7.965,0.05462274,0.06476441,0.4976717
"2017-10-13 10:30:00",20200,"CKVY",13.82,41.35,41.45,42.09,40.18,33.07,38.05,32.69,0.292,15.82,17.35,14.34,2.37,2.463,155.7,31.15,3.726,524.4969,7.965,0.05933998,0.06910238,0.5226996
"2017-10-13 10:35:00",20201,"CKVY",13.82,42.34,41.24,42.46,40.73,34.92,36.64,33.11,0.321,15.48,17.57,14.48,2.119,2.203,109.3,39.01,4.384,532.0712,7.965,0.05933998,0.06910238,0.5226996
"2017-10-13 10:40:00",20202,"CKVY",13.81,42.83,42.73,43.45,42.15,34.06,37.09,31.8,0.319,15.99,18.29,14.54,2.248,2.172,163.2,49.02,11.62,539.4541,7.966,0.05933998,0.06910238,0.5226996
"2017-10-13 10:45:00",20203,"CKVY",13.81,42.33,42.55,43.38,41.96,32.38,34,31.35,0.297,15.28,16.74,14.48,3.125,2.765,196.3,17.54,7.014,546.7249,7.966,0.06381577,0.07355192,0.5449194
"2017-10-13 10:50:00",20204,"CKVY",13.79,43.81,42.8,43.81,42.33,32.89,34.44,31.38,0.319,15.5,16.98,14.5,3.157,3.256,192.7,40.75,5.48,554.5108,7.966,0.06381577,0.07355192,0.5449194
"2017-10-13 10:55:00",20205,"CKVY",13.8,45.16,44.64,45.23,43.74,30.49,32.79,29.56,0.312,15.89,17.26,14.92,2.678,3.089,148.7,48.02,4.603,561.6691,7.966,0.06381577,0.07355192,0.5449194
"2017-10-13 11:00:00",20206,"CKVY",13.8,44.97,45.16,46.02,44.48,30.04,32.82,28.57,0.305,15.65,18.14,14.08,1.992,2.231,132.3,30.65,5.261,568.7637,7.968,0.06935121,0.08095264,0.5638824
"2017-10-13 11:05:00",20207,"CKVY",13.79,46.51,45.94,46.63,44.91,27.53,31.89,26.95,0.296,15.45,16.98,14.12,1.814,1.812,151.3,24.8,4.165,575.2712,7.967,0.06935121,0.08095264,0.5638824
"2017-10-13 11:10:00",20208,"CKVY",13.79,46,46.05,46.82,45.64,28.63,28.94,26.67,0.302,14.43,15.35,13.54,2.173,1.917,135.5,28.97,4.384,581.7839,7.967,0.06935121,0.08095264,0.5638824
"2017-10-13 11:15:00",20209,"CKVY",13.78,46.5,46.43,46.81,46,27.73,29.18,26.5,0.298,14.68,15.93,13.63,1.776,2.044,240.6,90.7,3.507,587.5692,7.967,0.07307952,0.0832556,0.5801787
"2017-10-13 11:20:00",20210,"CKVY",13.78,46.43,46.89,47.48,46.37,25.67,29.04,25.54,0.276,14.73,16.63,13.12,1.877,1.695,121.4,67.1,7.014,592.6452,7.968,0.07307952,0.0832556,0.5801787
"2017-10-13 11:25:00",20211,"CKVY",13.78,47.24,46.96,47.67,46.25,24.85,28.01,24.3,0.275,14.08,15.26,12.75,1.78,1.875,129.3,24.59,5.042,597.5277,7.969,0.07307952,0.0832556,0.5801787
"2017-10-13 11:30:00",20212,"CKVY",13.78,48.47,47.56,48.47,46.93,26.53,27.12,24.03,0.307,13.83,16.02,12.78,1.812,1.802,145.7,61.9,3.507,601.7635,7.968,0.0759293,0.08617123,0.5930362
"2017-10-13 11:35:00",20213,"CKVY",13.78,47.36,47.47,48.47,46.74,24.99,26.39,24.06,0.278,13.31,15.45,12.33,1.809,2.001,241,44.51,4.384,605.3889,7.968,0.0759293,0.08617123,0.5930362
"2017-10-13 11:40:00",20214,"CKVY",13.78,47.97,47.85,48.89,47.23,24.4,27.59,23.44,0.277,13.52,16.41,12.05,2.165,1.861,123.4,34.65,6.795,608.3546,7.969,0.0759293,0.08617123,0.5930362
"2017-10-13 11:45:00",20215,"CKVY",13.77,48.95,48.4,49.2,47.72,23.2,26.97,23.2,0.274,14.36,16.42,12.97,3.056,2.622,157.2,24.83,6.138,611.7513,7.969,0.07870337,0.0903056,0.6024032
"2017-10-13 11:50:00",20216,"CKVY",13.77,48.51,48.28,48.95,47.84,25.22,26.56,22.79,0.293,13.82,15.51,12.35,3.612,3.203,297.6,37.72,6.138,615.1884,7.969,0.07870337,0.0903056,0.6024032
"2017-10-13 11:55:00",20217,"CKVY",13.76,49,48.37,49.37,47.64,24.12,26.52,23.47,0.285,13.88,15.96,12.31,3.711,3.787,2.304,61.88,7.453,617.6129,7.968,0.07870337,0.0903056,0.6024032
"2017-10-13 12:00:00",20218,"CKVY",13.75,48.32,48.83,49.25,48.32,23.4,25.53,22.65,0.27,13.51,15.09,12.24,3.539,3.536,322.5,27.21,6.576,618.9611,7.97,0.08212885,0.09758999,0.6080282
"2017-10-13 12:05:00",20219,"CKVY",13.75,48.94,48.72,49.19,48.2,24.5,26.39,23.23,0.289,14.04,15.71,12.36,3.557,3.657,341.6,21.62,8.55,619.7755,7.969,0.08212885,0.09758999,0.6080282
"2017-10-13 12:10:00",20220,"CKVY",13.75,50.42,49.87,51.22,48.7,17.09,25.01,17.05,0.213,12.03,14.86,7.354,5.448,4.19,284,29.9,24.99,620.7957,7.97,0.08212885,0.09758999,0.6080282
"2017-10-13 12:15:00",20221,"CKVY",13.75,52.27,51.71,52.77,50.05,17.7,19.15,17.02,0.236,9.55,10.9,7.063,8.39,6.894,229.5,12.39,20.17,622.4586,7.971,0.08722844,0.1073611,0.6112824
"2017-10-13 12:20:00",20222,"CKVY",13.74,52.89,52.04,52.89,51.59,18.53,18.63,16.88,0.253,9.37,11.27,8.3,11.28,9.9,218.4,11.8,19.73,624.0521,7.97,0.08722844,0.1073611,0.6112824
"2017-10-13 12:25:00",20223,"CKVY",13.73,52.7,52.76,53.26,51.9,16.61,19.01,16.61,0.225,9.74,11.51,8.4,11.68,11.76,235.9,15.65,17.1,625.1359,7.971,0.08722844,0.1073611,0.6112824
"2017-10-13 12:30:00",20224,"CKVY",13.73,52.33,52.5,53.26,51.59,17.77,18.25,16.02,0.238,9.04,10.25,7.424,10.9,11.29,236.1,38.24,22.36,624.9952,7.971,0.1007714,0.1367582,0.6114798
"2017-10-13 12:35:00",20225,"CKVY",13.72,52.38,52.83,53.5,52.14,17.63,18.22,16.33,0.236,9.68,11.07,8.05,10.65,10.69,235.6,12.65,17.76,623.9601,7.971,0.1007714,0.1367582,0.6114798
"2017-10-13 12:40:00",20226,"CKVY",13.72,52.26,52.95,53.68,52.13,17.81,19.83,17.43,0.238,11.17,13.07,9.3,10.68,10.58,265.1,23.34,19.51,622.7214,7.971,0.1007714,0.1367582,0.6114798
"2017-10-13 12:45:00",20227,"CKVY",13.72,52.07,52.13,52.75,51.7,16.91,18.73,16.74,0.224,9.32,10.93,8.19,11.23,11.14,245.4,20.96,19.07,620.855,7.971,0.1001999,0.1358015,0.606262
"2017-10-13 12:50:00",20228,"CKVY",13.72,51.39,52.28,53.67,50.89,20.31,21.68,16.88,0.262,11.53,13.49,8.42,10.57,10.95,270.1,30.33,18.63,618.6586,7.969,0.1001999,0.1358015,0.606262
"2017-10-13 12:55:00",20229,"CKVY",13.71,51.01,51.9,52.61,51.01,18.45,21.13,18.39,0.235,11.87,13.52,9.54,9.44,10.22,274,22.31,11.84,615.8837,7.97,0.1001999,0.1358015,0.606262
"2017-10-13 13:00:00",20230,"CKVY",13.7,52.67,51.91,52.86,50.88,20.07,22.05,18.45,0.272,12.66,14.75,9.52,8.35,8.67,291,18.37,14.03,612.3394,7.97,0.09604041,0.1287013,0.5968344
"2017-10-13 13:05:00",20231,"CKVY",13.71,52.43,53.06,53.79,52.3,16.6,21.4,16.46,0.223,12.33,14.97,8.23,9.1,8.33,280.2,19.94,20.82,608.5395,7.971,0.09604041,0.1287013,0.5968344
"2017-10-13 13:10:00",20232,"CKVY",13.69,52.12,52.41,52.98,52.05,17.49,17.84,16.4,0.232,9.03,10.16,8.08,11.61,10.3,262.8,14.74,21.04,604.9702,7.971,0.09604041,0.1287013,0.5968344
"2017-10-13 13:15:00",20233,"CKVY",13.7,52.3,52.44,52.86,52.05,16.81,17.84,16.53,0.225,9.03,9.82,8.35,13.18,12.56,251.3,13.98,20.39,602.3671,7.971,0.09738551,0.1320016,0.5862157
"2017-10-13 13:20:00",20234,"CKVY",13.7,52.61,52.68,53.97,51.87,17.18,18.73,16.29,0.232,9.28,11.77,7.818,12.4,13.2,262.4,14.87,15.56,599.2756,7.97,0.09738551,0.1320016,0.5862157
"2017-10-13 13:25:00",20235,"CKVY",13.69,52.61,52.24,52.86,51.5,16.6,17.49,15.88,0.224,8.22,9.48,6.768,11.33,11.8,263.1,22.88,19.29,595.8597,7.97,0.09738551,0.1320016,0.5862157
"2017-10-13 13:30:00",20236,"CKVY",13.69,53.97,53.2,54.34,52.36,15.95,17.15,15.78,0.227,8.78,10.17,7.33,11.77,11.61,233.1,12.33,28.06,592.2538,7.97,0.09920405,0.1377762,0.5719407
"2017-10-13 13:35:00",20237,"CKVY",13.69,53.16,52.69,53.97,52.05,18.04,18.35,15.78,0.249,8.7,10.87,7.814,11.83,11.88,262.6,21.4,16.44,587.3276,7.97,0.09920405,0.1377762,0.5719407
"2017-10-13 13:40:00",20238,"CKVY",13.69,54.09,53.2,54.09,52.61,17.39,18.42,15.81,0.248,9.2,11.45,7.87,10.96,11.32,259.2,11.5,13.59,581.202,7.969,0.09920405,0.1377762,0.5719407
"2017-10-13 13:45:00",20239,"CKVY",13.69,52.61,53.39,54.34,52.61,15.47,17.36,15.16,0.209,8.37,10.71,6.601,10.46,10.68,251.8,15.49,20.39,573.7148,7.971,0.09656755,0.1336753,0.553583
"2017-10-13 13:50:00",20240,"CKVY",13.69,53.1,52.98,53.53,52.61,16.33,16.74,15.57,0.225,8.06,9.24,7.09,11.32,10.82,233.6,11.89,20.82,566.9106,7.97,0.09656755,0.1336753,0.553583
"2017-10-13 13:55:00",20241,"CKVY",13.69,53.23,53.3,54.09,52.42,16.53,17.08,15.26,0.229,8.64,10,7.04,12.12,11.82,239.2,16.99,19.29,559.7535,7.97,0.09656755,0.1336753,0.553583
"2017-10-13 14:00:00",20242,"CKVY",13.67,52.42,52.92,53.47,52.3,15.78,17.36,15.78,0.212,8.61,10.03,7.229,12.72,12.34,266.4,11.22,21.48,553.2245,7.97,0.09482609,0.1325808,0.5322021
"2017-10-13 14:05:00",20243,"CKVY",13.68,53.16,52.75,53.29,52.05,16.74,16.94,15.78,0.231,8.26,9.27,7.124,12.44,12.55,250.6,16.78,18.19,546.3842,7.969,0.09482609,0.1325808,0.5322021
"2017-10-13 14:10:00",20244,"CKVY",13.68,52.84,53.5,54.15,52.84,15.43,16.84,15.43,0.21,8.6,9.8,7.083,12.61,12.54,252.7,12.07,18.19,538.9114,7.969,0.09482609,0.1325808,0.5322021
"2017-10-13 14:15:00",20245,"CKVY",13.68,54.32,53.31,54.45,52.23,15.91,16.94,15.09,0.229,8.39,10.18,6.338,11.31,11.86,249.9,17.6,18.63,530.463,7.969,0.09335408,0.1323582,0.5075835
"2017-10-13 14:20:00",20246,"CKVY",13.67,52.84,52.65,54.32,51.79,16.26,17.7,15.4,0.222,8.06,10.29,6.279,12.37,11.85,274.8,14.03,22.36,520.9459,7.97,0.09335408,0.1323582,0.5075835
"2017-10-13 14:25:00",20247,"CKVY",13.67,52.35,52.21,52.84,51.73,16.32,16.94,15.23,0.218,7.372,8.81,6.229,12.73,12.42,268.3,15.61,22.58,512.3146,7.969,0.09335408,0.1323582,0.5075835
"2017-10-13 14:30:00",20248,"CKVY",13.67,52.53,52.35,52.78,51.98,16.67,17.35,15.6,0.225,8.21,9.38,6.82,13.57,13.35,285.9,21.43,21.48,502.7058,7.969,0.08927846,0.1278544,0.4802558
"2017-10-13 14:35:00",20249,"CKVY",13.67,52.22,52.56,53.09,52.1,15.91,17.04,15.5,0.212,7.946,9.34,6.825,13.64,13.61,260,12.28,21.48,493.1457,7.969,0.08927846,0.1278544,0.4802558
"2017-10-13 14:40:00",20250,"CKVY",13.66,52.1,52.36,52.84,51.91,16.36,16.77,15.88,0.217,7.869,8.78,7.203,14,14.01,267.4,9.59,24.55,482.6749,7.969,0.08927846,0.1278544,0.4802558
"2017-10-13 14:45:00",20251,"CKVY",13.65,53.09,52.62,53.09,52.1,16.74,17.83,16.05,0.23,8.98,10.25,7.443,13.88,13.75,271.6,12.45,21.48,472.1443,7.969,0.08799884,0.1286196,0.4497127
"2017-10-13 14:50:00",20252,"CKVY",13.67,52.1,52.66,53.09,52.1,16.7,17.28,16.25,0.221,8.58,9.59,7.723,13.21,13.53,265.1,11.69,20.17,461.4102,7.969,0.08799884,0.1286196,0.4497127
"2017-10-13 14:55:00",20253,"CKVY",13.67,51.6,52.34,53.09,51.23,16.94,18.66,15.84,0.221,9.13,10.97,6.596,13.11,12.96,269.8,11.74,21.7,450.3607,7.969,0.08799884,0.1286196,0.4497127
"2017-10-13 15:00:00",20254,"CKVY",13.67,52.09,52.27,52.65,51.6,16.53,17.28,16.12,0.219,8.44,9.12,7.531,13.6,13.44,231.5,12.31,23.24,439.207,7.969,0.0833069,0.1226351,0.416539
"2017-10-13 15:05:00",20255,"CKVY",13.67,51.84,52.38,53.26,51.6,17.08,17.9,16.53,0.224,8.85,10.57,7.983,13.37,13.45,256,15.64,19.29,428.0054,7.968,0.0833069,0.1226351,0.416539
"2017-10-13 15:10:00",20256,"CKVY",13.67,51.59,52.17,52.83,51.53,17.49,18.55,16.66,0.228,9.19,10.86,8.1,12.98,12.95,258.1,17.82,21.92,416.5305,7.968,0.0833069,0.1226351,0.416539
"2017-10-13 15:15:00",20257,"CKVY",13.67,52.27,51.81,52.27,51.28,18.17,18.17,16.9,0.243,9.08,10.25,7.976,12.16,12.79,253.1,10.71,19.73,404.9404,7.968,0.07839127,0.1166238,0.3810206
"2017-10-13 15:20:00",20258,"CKVY",13.68,51.41,51.91,52.46,51.41,17.32,18.48,16.8,0.224,9.11,10.25,8.04,12.58,12.37,253.1,15.7,21.48,393.0327,7.968,0.07839127,0.1166238,0.3810206
"2017-10-13 15:25:00",20259,"CKVY",13.66,51.1,51.37,51.59,51.1,17.62,17.97,17.01,0.225,8.67,9.43,8.01,13.31,13.37,245,9.9,22.36,380.8613,7.968,0.07839127,0.1166238,0.3810206
"2017-10-13 15:30:00",20260,"CKVY",13.68,52.21,51.53,52.21,51.1,18.72,19.27,17.35,0.249,9.45,11.4,8.59,13.74,13.35,245,14.58,25.87,368.1151,7.968,0.0733206,0.1106862,0.3434308
"2017-10-13 15:35:00",20261,"CKVY",13.68,51.47,51.6,52.21,51.16,18.38,19.24,17.38,0.238,9.8,11.02,8.61,13.6,13.51,247.2,12.98,21.92,355.3344,7.968,0.0733206,0.1106862,0.3434308
"2017-10-13 15:40:00",20262,"CKVY",13.67,51.47,51.42,51.71,51.1,18.65,19.54,18.31,0.242,10.39,11.27,9.54,12.83,13.16,258.3,10.99,19.51,342.5053,7.967,0.0733206,0.1106862,0.3434308
"2017-10-13 15:45:00",20263,"CKVY",13.68,51.1,51.69,51.96,51.1,18.86,19.82,18.55,0.241,11.02,11.77,10.03,12.05,12.35,255.4,15.84,17.1,329.5304,7.967,0.06843398,0.1050223,0.3034811
"2017-10-13 15:50:00",20264,"CKVY",13.67,50.91,51.27,51.53,50.85,19.82,20.37,18.86,0.252,11.18,12.09,10.1,11.3,11.66,265.8,16.81,16.44,316.3987,7.967,0.06843398,0.1050223,0.3034811
"2017-10-13 15:55:00",20265,"CKVY",13.68,50.73,50.72,50.97,50.54,19.78,20.98,19.41,0.249,11.31,12.25,10.33,11.12,11.33,270.4,11.49,17.54,303.0919,7.967,0.06843398,0.1050223,0.3034811
"2017-10-13 16:00:00",20266,"CKVY",13.68,50.97,50.96,51.34,50.6,21.19,21.19,19.37,0.27,11.27,12.62,10.54,10.77,10.97,278.5,21.36,18.41,289.896,7.967,0.05922876,0.09161837,0.2621452
"2017-10-13 16:05:00",20267,"CKVY",13.69,50.6,50.78,51.03,50.6,19.68,21.5,19.65,0.247,11.82,12.95,10.65,10.79,10.83,281.6,14.91,16,276.7084,7.966,0.05922876,0.09161837,0.2621452
"2017-10-13 16:10:00",20268,"CKVY",13.69,50.73,50.64,51.1,50.36,20.23,20.61,19.65,0.255,11.19,11.9,10.6,10.25,10.38,268.4,13.06,16.44,263.6806,7.966,0.05922876,0.09161837,0.2621452
"2017-10-13 16:15:00",20269,"CKVY",13.69,50.97,50.64,51.03,50.23,20.78,20.78,19.37,0.264,11.14,12.18,10.07,10.13,10.26,265,11.46,16.22,250.4039,7.966,0.05211464,0.08234154,0.2198174
"2017-10-13 16:20:00",20270,"CKVY",13.69,50.17,50.68,51.1,50.11,21.19,21.19,19.99,0.262,11.75,12.42,10.88,9.5,9.93,280.7,22.16,15.56,236.9329,7.965,0.05211464,0.08234154,0.2198174
"2017-10-13 16:25:00",20271,"CKVY",13.69,50.11,50.13,50.29,49.92,20.23,22.36,20.23,0.249,11.99,13.11,10.85,9.64,9.43,271.9,10.55,16,223.5757,7.966,0.05211464,0.08234154,0.2198174
"2017-10-13 16:30:00",20272,"CKVY",13.7,49.62,49.86,50.23,49.55,20.57,21.02,19.72,0.249,10.77,11.37,10.15,10.99,10.2,261.1,11.45,20.39,210.5452,7.966,0.0455384,0.07381312,0.1767471
"2017-10-13 16:35:00",20273,"CKVY",13.7,49.49,49.54,49.74,49.31,21.6,21.88,20.57,0.26,11.56,12.22,10.82,11.65,11.44,276.1,12.01,16,197.6357,7.965,0.0455384,0.07381312,0.1767471
"2017-10-13 16:40:00",20274,"CKVY",13.7,49.62,49.62,49.81,49.37,22.32,22.56,21.53,0.27,12.37,13.01,11.72,10.54,11.25,273,11.66,13.59,184.2909,7.965,0.0455384,0.07381312,0.1767471
"2017-10-13 16:45:00",20275,"CKVY",13.71,48.82,48.99,49.56,48.7,23.66,24.52,21.95,0.278,13.46,14.35,11.97,8.38,9.59,286.3,9.48,12.71,171.8713,7.964,0.04218106,0.07085826,0.1334837
"2017-10-13 16:50:00",20276,"CKVY",13.72,48.88,48.87,49,48.76,23.52,25.1,23.52,0.277,14.03,14.7,13.19,6.403,7.25,279.3,11.33,8.99,159.2151,7.964,0.04218106,0.07085826,0.1334837
"2017-10-13 16:55:00",20277,"CKVY",13.73,48.08,48.55,48.88,48.08,24.18,24.55,21.81,0.276,12.69,14.09,11.31,6.337,6.282,279.6,11.05,11.4,145.7659,7.964,0.04218106,0.07085826,0.1334837
"2017-10-13 17:00:00",20278,"CKVY",13.72,47.65,47.81,48.14,47.59,24.14,24.28,22.84,0.271,12.48,13.32,11.57,6.743,6.508,279.9,9.91,12.93,131.0774,7.964,0.02542298,0.04469445,0.09138092
"2017-10-13 17:05:00",20279,"CKVY",13.29,47.9,47.62,47.96,47.34,22.29,24.97,22.22,0.253,12.31,13.32,11.16,6.944,6.921,277.3,24.02,10.08,116.5765,7.964,0.02542298,0.04469445,0.09138092
"2017-10-13 17:10:00",20280,"CKVY",13.2,46.54,47.17,48.02,46.48,26.1,26.1,22.29,0.281,12.72,13.59,11.18,6.609,6.859,288.5,12.81,9.43,103.2956,7.965,0.02542298,0.04469445,0.09138092
"2017-10-13 17:15:00",20281,"CKVY",13.12,45.99,46.01,46.67,45.56,25.21,28.12,25.17,0.266,13.9,14.67,12.24,5.403,5.999,281.3,11.35,7.234,90.73077,7.964,0.01965413,0.03760087,0.05240593
"2017-10-13 17:20:00",20282,"CKVY",13.1,44.75,46.01,46.67,44.75,28.88,28.88,24.04,0.291,12.91,14.45,11.67,4.949,5.199,279.8,14.76,9.21,78.56342,7.964,0.01965413,0.03760087,0.05240593
"2017-10-13 17:25:00",20283,"CKVY",13.06,42.47,43.47,44.75,42.35,31.48,31.96,28.81,0.29,14.38,14.75,14,3.896,4.456,280.3,10.86,4.603,60.76656,7.963,0.01965413,0.03760087,0.05240593
"2017-10-13 17:30:00",20284,"CKVY",13.05,41.98,42.5,42.96,41.91,31.34,31.65,29.01,0.284,13.58,14.37,12.73,3.296,3.604,281.2,6.947,3.726,40.13404,7.964,0.005078991,0.01626758,0.02363084
"2017-10-13 17:35:00",20285,"CKVY",13.03,42.23,42.05,42.23,41.85,29.56,31.38,29.56,0.27,13.23,13.75,12.62,2.756,2.942,274.8,11.92,3.288,22.65133,7.964,0.005078991,0.01626758,0.02363084
"2017-10-13 17:40:00",20286,"CKVY",13.01,41.98,42.74,43.53,41.86,30.76,30.76,27.81,0.279,12.9,13.46,12.19,2.675,2.714,295,13.88,5.699,14.05747,7.964,0.005078991,0.01626758,0.02363084
"2017-10-13 17:45:00",20287,"CKVY",13.01,41.49,41.6,41.98,41.43,30.8,31.07,30.56,0.274,13.07,13.46,12.79,2.583,2.608,323.7,4.748,3.069,11.21582,7.965,0.002215209,0.003807483,0.009613158
"2017-10-13 17:50:00",20288,"CKVY",13,41.19,41.47,41.68,41.12,31.59,31.62,30.53,0.277,13.09,13.36,12.82,2.835,2.698,307.5,8.76,3.946,8.293251,7.963,0.002215209,0.003807483,0.009613158
"2017-10-13 17:55:00",20289,"CKVY",12.99,39.52,40.29,41.25,39.52,34.44,34.44,31.62,0.283,13.5,13.82,13.18,2.887,2.825,302,8.47,4.165,5.57856,7.963,0.002215209,0.003807483,0.009613158
"2017-10-13 18:00:00",20290,"CKVY",12.98,37.73,38.46,39.52,37.67,37.35,37.66,34.44,0.287,13.79,14.26,13.27,3.21,3.037,310.3,9.26,5.042,3.387669,7.964,0.00174546,0.003109207,0.002265947
"2017-10-13 18:05:00",20291,"CKVY",12.98,37.3,37.84,38.22,37.17,39.14,39.14,36.97,0.295,14.33,14.69,14.02,3.208,3.194,301.9,13.61,4.165,1.897954,7.964,0.00174546,0.003109207,0.002265947
"2017-10-13 18:10:00",20292,"CKVY",12.97,35.69,36.42,37.3,35.57,42.46,42.53,39.1,0.301,14.89,15.17,14.58,3.53,3.335,308.4,12.4,5.042,0.9629085,7.964,0.00174546,0.003109207,0.002265947
"2017-10-13 18:15:00",20293,"CKVY",12.97,37.36,36.68,37.43,35.63,37.87,42.43,37.87,0.286,14.52,15.13,13.95,3.774,3.694,333.8,4.673,5.261,0.3903637,7.964,0.002000948,0.003267156,2.5E-007
"2017-10-13 18:20:00",20294,"CKVY",12.96,37.06,37.42,37.62,37,37.94,38.01,37.32,0.284,13.89,14.11,13.71,3.865,3.794,320.7,5.004,4.822,0.1152125,7.964,0.002000948,0.003267156,2.5E-007
"2017-10-13 18:25:00",20295,"CKVY",12.96,36.27,36.63,37.12,36.21,39.52,39.52,37.84,0.286,13.74,13.99,13.52,3.886,3.875,327.3,10.09,5.042,0.01208876,7.964,0.002000948,0.003267156,2.5E-007
"2017-10-13 18:30:00",20296,"CKVY",12.95,36.09,36.44,36.83,35.96,39.49,40.07,38.39,0.284,13.91,14.32,13.45,3.903,3.917,331.2,9.84,5.48,0,7.965,0.002781815,0.004220791,2.5E-007
"2017-10-13 18:35:00",20297,"CKVY",12.95,36.52,36.63,37.2,35.96,40.28,40.28,38.02,0.295,14.12,14.69,13.53,4.693,4.318,342.5,6.213,9.64,0,7.965,0.002781815,0.004220791,2.5E-007
"2017-10-13 18:40:00",20298,"CKVY",12.94,37.45,36.92,37.7,36.15,37.81,40.56,37.81,0.287,14.42,14.67,13.99,5.061,4.937,340.4,14.71,7.891,0,7.964,0.002781815,0.004220791,2.5E-007
"2017-10-13 18:45:00",20299,"CKVY",12.94,36.46,36.83,37.51,36.03,39.77,40.35,37.81,0.29,14.3,14.53,14.03,5.226,5.024,318.7,6.522,6.795,0,7.965,0.003895691,0.005490672,2.5E-007
"2017-10-13 18:50:00",20300,"CKVY",12.94,34.43,35.56,36.59,34.37,44.85,44.85,39.53,0.302,14.56,15.23,14.13,4.546,4.971,317.6,15.55,5.918,0,7.965,0.003895691,0.005490672,2.5E-007
"2017-10-13 18:55:00",20301,"CKVY",12.92,32.58,33.12,34.49,32.33,49.97,50.65,44.89,0.312,15.83,16.21,15.18,4.181,4.371,306.1,17.99,5.699,0,7.965,0.003895691,0.005490672,2.5E-007
"2017-10-13 19:00:00",20302,"CKVY",12.93,33.76,33.1,33.94,32.46,45.68,50.03,45.61,0.299,15.52,16.04,14.97,3.83,4.095,354.2,18.54,4.603,0,7.964,0.002600113,0.003789337,2.5E-007
"2017-10-13 19:05:00",20303,"CKVY",12.92,33.39,33.56,33.76,33.33,48.19,48.32,45.68,0.311,15.35,16.1,14.82,3.776,3.673,29.53,19.21,5.48,0,7.965,0.002600113,0.003789337,2.5E-007
"2017-10-13 19:10:00",20304,"CKVY",12.92,35.19,34.43,35.19,33.27,42.9,48.19,42.87,0.298,15.24,15.84,14.81,3.551,3.66,9.15,19.47,5.042,0,7.965,0.002600113,0.003789337,2.5E-007
"2017-10-13 19:15:00",20305,"CKVY",12.92,33.64,34.9,35.99,33.64,46.13,46.13,40.78,0.301,14.71,15.25,14.32,3.283,3.372,38.71,41.52,4.603,0,7.964,0.001613882,0.002650809,2.5E-007
"2017-10-13 19:20:00",20306,"CKVY",12.92,34.14,33.77,34.26,33.52,45.1,46.58,45.1,0.3,15.19,15.4,15.04,2.879,3.145,48.96,10.35,3.069,0,7.964,0.001613882,0.002650809,2.5E-007
"2017-10-13 19:25:00",20307,"CKVY",12.91,33.46,33.96,34.45,33.4,46.27,46.27,44.48,0.3,15.04,15.21,14.9,2.464,2.636,28.11,10.92,2.85,0,7.965,0.001613882,0.002650809,2.5E-007
"2017-10-13 19:30:00",20308,"CKVY",12.9,32.04,33.19,33.71,31.98,49.12,49.12,46.17,0.3,15.1,15.26,14.89,2.177,2.322,353.3,39.3,4.165,0,7.963,0.0002076555,0.0008470655,2.5E-007
"2017-10-13 19:35:00",20309,"CKVY",12.9,31.24,31.21,32.1,30.49,51.49,52.17,49.15,0.305,15.29,15.51,14.85,1.98,2.103,256.1,12.42,4.165,0,7.964,0.0002076555,0.0008470655,2.5E-007
"2017-10-13 19:40:00",20310,"CKVY",12.9,31.06,31.02,31.68,30.25,53.14,54.03,50.87,0.312,15.63,16.03,15.34,2.048,1.986,228.2,9.14,2.63,0,7.963,0.0002076555,0.0008470655,2.5E-007
"2017-10-13 19:45:00",20311,"CKVY",12.9,31.68,31.17,32.3,30.19,50.43,55.34,48.92,0.304,15.54,16.2,15.06,2.019,2.062,230.2,18.45,2.85,0,7.964,-0.001196613,-0.001131746,2.5E-007
"2017-10-13 19:50:00",20312,"CKVY",12.9,30.95,31.43,31.87,30.94,52.43,52.43,50.36,0.307,15.42,15.72,15.15,2.348,2.122,265.3,11.32,3.946,0,7.964,-0.001196613,-0.001131746,2.5E-007
"2017-10-13 19:55:00",20313,"CKVY",12.9,29.34,29.47,30.95,28.72,56.89,58.09,52.46,0.312,15.8,16.06,15.47,2.593,2.507,282.9,17.66,4.384,0,7.964,-0.001196613,-0.001131746,2.5E-007
"2017-10-13 20:00:00",20314,"CKVY",12.89,28.85,29.12,29.59,28.54,58.37,59.02,56.65,0.314,16.12,16.36,15.91,3.057,2.812,318.8,9.65,5.261,0,7.964,-0.000680351,-0.0004371862,2.5E-007
"2017-10-13 20:05:00",20315,"CKVY",12.89,30.77,29.89,30.77,28.72,53.7,58.57,53.7,0.312,16.09,16.36,15.81,3.49,3.361,316.8,10.81,5.48,0,7.964,-0.000680351,-0.0004371862,2.5E-007
"2017-10-13 20:10:00",20316,"CKVY",12.88,30.52,30.58,30.77,30.34,53.98,54.08,53.46,0.311,15.8,15.96,15.61,3.469,3.476,318.3,8.56,3.946,0,7.963,-0.000680351,-0.0004371862,2.5E-007
"2017-10-13 20:15:00",20317,"CKVY",12.89,29.17,29.57,30.58,28.98,57.55,57.62,53.98,0.313,15.78,16.17,15.52,2.975,3.258,359,18.45,3.288,0,7.963,0.0003883278,0.000951882,2.5E-007
"2017-10-13 20:20:00",20318,"CKVY",12.89,28.24,28.93,29.35,28.12,61.09,61.68,57.59,0.32,16.38,16.84,16.08,1.87,2.425,82.8,65.55,2.85,0,7.964,0.0003883278,0.000951882,2.5E-007
"2017-10-13 20:25:00",20319,"CKVY",12.88,30.03,29.34,30.1,28.18,55.01,61.09,54.94,0.31,16.02,16.55,15.64,1.372,1.589,328,5.517,2.63,0,7.964,0.0003883278,0.000951882,2.5E-007
"2017-10-13 20:30:00",20320,"CKVY",12.88,31.46,30.9,31.58,29.91,52.16,55.29,51.65,0.312,15.8,15.99,15.62,1.757,1.516,338.5,3.268,3.946,0,7.963,-0.001704063,-0.0018892,2.5E-007
"2017-10-13 20:35:00",20321,"CKVY",12.87,31.7,31.52,31.77,31.27,52.75,53.33,52.13,0.318,16.31,16.6,15.91,2.663,2.156,353.3,7.918,4.384,0,7.964,-0.001704063,-0.0018892,2.5E-007
"2017-10-13 20:40:00",20322,"CKVY",12.87,31.15,31.83,32.07,31.15,57.76,57.76,51.85,0.341,16.58,18,16.14,2.993,2.907,14.55,51.16,3.946,0,7.963,-0.001704063,-0.0018892,2.5E-007
"2017-10-13 20:45:00",20323,"CKVY",12.87,28.74,29.6,31.15,28.68,69.78,69.82,57.86,0.373,19.47,20.2,18,2.6,2.878,150.6,9.52,3.507,0,7.963,-0.0005916674,-0.0003123888,2.5E-007
"2017-10-13 20:50:00",20324,"CKVY",12.87,29.11,28.89,29.24,28.55,69.48,69.99,67.24,0.377,19.86,20.44,19.39,1.871,2.303,89.9,19.77,2.411,0,7.963,-0.0005916674,-0.0003123888,2.5E-007
"2017-10-13 20:55:00",20325,"CKVY",12.86,29.43,29.12,29.43,28.87,63.47,69.92,63.47,0.349,19.64,20.49,18.56,1.606,1.643,255.5,51.91,2.85,0,7.963,-0.0005916674,-0.0003123888,2.5E-007
"2017-10-13 21:00:00",20326,"CKVY",12.87,31.53,31.22,32.09,29.43,57.43,63.4,53.61,0.344,17.77,18.61,17.05,1.973,1.736,358,7.977,4.603,0,7.963,-0.001999195,-0.002324192,2.5E-007
"2017-10-13 21:05:00",20327,"CKVY",12.87,33.08,31.99,33.08,31.34,50.15,58.11,50.15,0.32,17.61,18.5,16.52,2.942,2.272,333.8,5.743,7.453,0,7.962,-0.001999195,-0.002324192,2.5E-007
"2017-10-13 21:10:00",20328,"CKVY",12.86,32.89,33.08,33.45,32.83,50.11,50.21,48.91,0.317,16.21,16.54,15.94,4.851,3.98,352.6,10.98,10.52,0,7.962,-0.001999195,-0.002324192,2.5E-007
"2017-10-13 21:15:00",20329,"CKVY",12.86,32.64,32.91,33.14,32.64,50.97,50.97,49.46,0.319,16.41,16.58,16.13,6.307,5.606,356.3,11.45,10.3,0,7.964,0.001406235,0.002280111,2.5E-007
"2017-10-13 21:20:00",20330,"CKVY",12.86,32.4,32.5,32.7,32.33,52.24,52.24,50.97,0.324,16.64,16.93,16.43,7.136,6.838,348.4,8.77,9.21,0,7.963,0.001406235,0.002280111,2.5E-007
"2017-10-13 21:25:00",20331,"CKVY",12.85,32.52,32.25,32.64,31.96,53.17,54.27,52.24,0.332,17.24,17.49,16.77,6.388,6.806,354,13.18,8.99,0,7.963,0.001406235,0.002280111,2.5E-007
"2017-10-13 21:30:00",20332,"CKVY",12.85,31.96,32.79,33.26,31.96,58.7,58.7,51.62,0.358,17.85,19.19,17.16,5.244,5.87,312.1,15.85,6.138,0,7.963,0.003348751,0.004420154,2.5E-007
"2017-10-13 21:35:00",20333,"CKVY",12.85,33.08,32.54,33.45,31.53,54.92,59.63,53.61,0.35,18.79,19.29,18.07,4.712,4.962,323,12.29,6.795,0,7.962,0.003348751,0.004420154,2.5E-007
"2017-10-13 21:40:00",20334,"CKVY",12.84,34.44,34.17,34.44,33.14,50.66,54.82,50.56,0.341,18.11,18.66,17.86,4.421,4.529,325.6,9.94,7.234,0,7.963,0.003348751,0.004420154,2.5E-007
"2017-10-13 21:45:00",20335,"CKVY",12.84,34.81,34.52,34.81,34.25,49.67,50.9,49.36,0.339,17.89,18.14,17.61,4.285,4.336,326.9,11.51,5.48,0,7.963,0.002028175,0.0030193,2.5E-007
"2017-10-13 21:50:00",20336,"CKVY",12.84,35.24,35.07,35.36,34.68,47.98,49.67,47.6,0.334,17.52,17.91,17.27,4.188,4.164,12.7,10.32,7.014,0,7.964,0.002028175,0.0030193,2.5E-007
"2017-10-13 21:55:00",20337,"CKVY",12.84,35.61,35.4,35.67,35.18,46.51,48.22,46.16,0.328,17.28,17.65,16.9,4.813,4.478,14.38,8.04,8.33,0,7.964,0.002028175,0.0030193,2.5E-007
"2017-10-13 22:00:00",20338,"CKVY",12.84,36.11,35.87,36.23,35.43,44.44,46.81,44.38,0.32,16.83,17.27,16.43,5.375,5.07,14.24,8.65,8.33,0,7.965,0.002695692,0.003929296,2.5E-007
"2017-10-13 22:05:00",20339,"CKVY",12.84,35.8,36.01,36.17,35.8,45.2,45.23,44.41,0.321,16.59,16.77,16.42,5.243,5.393,18.78,11.27,6.576,0,7.964,0.002695692,0.003929296,2.5E-007
"2017-10-13 22:10:00",20340,"CKVY",12.84,35.98,35.8,35.98,35.61,45.37,46.02,45.2,0.325,16.84,17.06,16.58,4.454,4.819,18.61,13.38,5.48,0,7.964,0.002695692,0.003929296,2.5E-007
"2017-10-13 22:15:00",20341,"CKVY",12.83,36.17,36.16,36.35,35.92,45.54,45.75,44.58,0.329,16.96,17.21,16.66,4.081,4.222,14.45,8.19,5.918,0,7.964,0.003206826,0.004562846,2.5E-007
"2017-10-13 22:20:00",20342,"CKVY",12.83,36.48,36.3,36.54,36.04,45.06,45.72,44.72,0.329,17.1,17.28,16.9,4.167,4.143,11.45,6.466,6.357,0,7.964,0.003206826,0.004562846,2.5E-007
"2017-10-13 22:25:00",20343,"CKVY",12.83,36.41,36.42,36.6,36.29,45.34,45.34,44.72,0.33,17.13,17.33,16.95,4.142,4.164,4.056,10.99,5.918,0,7.963,0.003206826,0.004562846,2.5E-007
"2017-10-13 22:30:00",20344,"CKVY",12.83,36.29,36.39,36.54,36.23,45.99,45.99,45.2,0.333,17.35,17.57,17.14,4.039,4.066,353.4,16.02,6.795,0,7.963,0.002423736,0.0036733,2.5E-007
"2017-10-13 22:35:00",20345,"CKVY",12.83,35.92,36.18,36.41,35.92,48.15,48.15,45.99,0.344,17.69,18.24,17.41,4.113,4.028,358.4,11.51,7.234,0,7.964,0.002423736,0.0036733,2.5E-007
"2017-10-13 22:40:00",20346,"CKVY",12.83,35.42,35.61,35.98,35.3,50.07,50.07,47.95,0.351,18.39,18.67,18.06,4.456,4.333,1.928,9.73,7.453,0,7.964,0.002423736,0.0036733,2.5E-007
"2017-10-13 22:45:00",20347,"CKVY",12.82,34.92,35.22,35.42,34.92,50.62,50.66,49.66,0.348,18.5,18.7,18.32,4.325,4.446,21.25,14.54,5.042,0,7.964,0.002209225,0.003347419,2.5E-007
"2017-10-13 22:50:00",20348,"CKVY",12.82,34.86,34.88,35.05,34.67,50.66,50.76,50.14,0.347,18.35,18.55,18.16,4.1,4.202,22.13,12.79,6.795,0,7.964,0.002209225,0.003347419,2.5E-007
"2017-10-13 22:55:00",20349,"CKVY",12.82,35.17,34.92,35.17,34.61,49.32,50.69,49.25,0.342,18.19,18.37,17.97,4.17,4.098,12.14,8.92,7.891,0,7.964,0.002209225,0.003347419,2.5E-007
"2017-10-13 23:00:00",20350,"CKVY",12.81,35.29,35.25,35.48,34.98,48.97,49.63,48.77,0.341,18.08,18.25,17.94,4.087,4.176,342.1,16.27,5.699,0,7.965,0.00190931,0.002956488,2.5E-007
"2017-10-13 23:05:00",20351,"CKVY",12.81,35.54,35.37,35.66,35.04,49.49,49.52,48.94,0.348,18.22,18.5,17.93,4.021,4.037,351.1,12.2,6.576,0,7.965,0.00190931,0.002956488,2.5E-007
"2017-10-13 23:10:00",20352,"CKVY",12.8,33.5,34.74,35.48,33.44,55.6,55.6,49.52,0.361,18.71,19.32,18.33,3.594,3.78,321.1,25.14,4.822,0,7.964,0.00190931,0.002956488,2.5E-007
"2017-10-13 23:15:00",20353,"CKVY",12.81,33.25,33.12,33.44,32.76,56.59,57.49,55.63,0.363,19.42,19.58,19.14,4.02,3.717,333.1,19.5,5.48,0,7.964,0.001287006,0.002166345,2.5E-007
"2017-10-13 23:20:00",20354,"CKVY",12.81,33.93,33.63,34.05,33.19,55.22,56.66,55.19,0.364,19.53,19.74,19.37,4.166,4.173,354.9,9.5,5.918,0,7.965,0.001287006,0.002166345,2.5E-007
"2017-10-13 23:25:00",20355,"CKVY",12.81,34.42,34.23,34.55,33.93,53.43,55.39,53.26,0.36,19.46,19.74,19.18,4.42,4.317,349.1,9.33,6.357,0,7.965,0.001287006,0.002166345,2.5E-007
"2017-10-13 23:30:00",20356,"CKVY",12.81,34.67,34.62,34.79,34.42,53.33,53.57,52.75,0.363,19.35,19.55,19.17,4.204,4.333,357.9,7.937,5.042,0,7.965,0.001533717,0.00242761,2.5E-007
"2017-10-13 23:35:00",20357,"CKVY",12.79,34.92,34.77,34.98,34.55,53.16,53.3,52.85,0.365,19.43,19.63,19.23,4.02,4.122,349.9,8.39,5.48,0,7.964,0.001533717,0.00242761,2.5E-007
"2017-10-13 23:40:00",20358,"CKVY",12.8,35.04,35.02,35.16,34.79,52.85,53.3,52.4,0.365,19.5,19.69,19.34,3.781,3.907,344.5,9.3,4.822,0,7.965,0.001533717,0.00242761,2.5E-007
"2017-10-13 23:45:00",20359,"CKVY",12.8,33.43,34.02,35.1,33.31,59.55,59.89,52.78,0.385,20.66,21.09,19.49,3.65,3.691,315.3,7.092,4.384,0,7.964,0.001164894,0.001997374,2.5E-007
"2017-10-13 23:50:00",20360,"CKVY",12.8,33.19,33.35,33.62,33.13,61.71,62.29,59.24,0.395,21.35,21.76,20.75,3.247,3.445,316.2,10.48,3.946,0,7.965,0.001164894,0.001997374,2.5E-007
"2017-10-13 23:55:00",20361,"CKVY",12.79,33.56,33.39,33.62,33.13,58.86,61.81,58.65,0.383,21.06,21.55,20.6,2.9,3.091,323.7,10.23,4.165,0,7.964,0.001164894,0.001997374,2.5E-007
"2017-10-14 00:00:00",20362,"CKVY",12.78,33.31,33.72,33.93,33.31,62.77,62.77,57.07,0.404,20.66,22.05,20.16,2.503,2.632,296.8,42.64,5.699,0,7.964,-0.0003070042,8.247413E-005,2.5E-007
"2017-10-14 00:05:00",20363,"CKVY",12.78,34.73,33.94,34.79,33.06,54.4,62.98,54.12,0.371,20.27,22.05,19.37,2.083,2.262,249,75.84,4.603,0,7.965,-0.0003070042,8.247413E-005,2.5E-007
"2017-10-14 00:10:00",20364,"CKVY",12.79,35.66,35.41,35.78,34.67,52.16,54.43,52.13,0.369,20.09,20.41,19.76,1.842,1.942,33.44,61.83,3.288,0,7.964,-0.0003070042,8.247413E-005,2.5E-007
"2017-10-14 00:15:00",20365,"CKVY",12.78,34.55,35.39,35.97,34.42,56.52,56.52,51.58,0.382,20.14,20.79,19.68,2.078,2.007,8.99,22.23,4.165,0,7.964,-0.001422805,-0.001412149,2.5E-007
"2017-10-14 00:20:00",20366,"CKVY",12.78,36.28,35.24,36.4,34.3,51.3,57.59,50.93,0.372,20.34,21.07,19.7,2.338,2.143,298.6,60.78,5.261,0,7.964,-0.001422805,-0.001412149,2.5E-007
"2017-10-14 00:25:00",20367,"CKVY",12.78,35.66,35.79,36.28,35.54,52.68,53.13,51.24,0.372,20.14,20.38,19.88,2.625,2.506,348.6,10.32,4.165,0,7.964,-0.001422805,-0.001412149,2.5E-007
"2017-10-14 00:30:00",20368,"CKVY",12.78,35.41,35.56,35.78,35.35,53.64,53.74,52.61,0.376,20.24,20.44,19.99,2.168,2.438,337.1,16.81,2.411,0,7.965,-0.0008587874,-0.00060359,2.5E-007
"2017-10-14 00:35:00",20369,"CKVY",12.77,34.79,35.41,35.6,34.67,58.65,58.65,53.43,0.401,20.72,21.79,20.24,1.869,2.076,317.6,16.33,2.63,0,7.964,-0.0008587874,-0.00060359,2.5E-007
"2017-10-14 00:40:00",20370,"CKVY",12.77,34.73,34.46,34.86,34.18,56.52,59.89,56.52,0.385,21.45,21.94,20.83,1.331,1.615,322.7,19.4,2.411,0,7.965,-0.0008587874,-0.00060359,2.5E-007
"2017-10-14 00:45:00",20371,"CKVY",12.77,33.5,34.56,35.04,33.5,62.47,62.47,55.94,0.405,21.44,22.37,20.75,1.432,1.268,300.1,64.59,4.603,0,7.965,-0.002337261,-0.002772462,2.5E-007
"2017-10-14 00:50:00",20372,"CKVY",12.77,33,33.18,33.56,32.88,63.74,64.59,62.36,0.405,22.23,22.52,21.96,1.903,1.687,252.5,14.49,4.603,0,7.965,-0.002337261,-0.002772462,2.5E-007
"2017-10-14 00:55:00",20373,"CKVY",12.77,33.68,33.33,33.68,33,62.64,63.74,61.81,0.409,22.04,22.3,21.78,1.746,1.774,317.7,23.57,1.534,0,7.964,-0.002337261,-0.002772462,2.5E-007
"2017-10-14 01:00:00",20374,"CKVY",12.77,33.99,33.65,34.05,33.31,61.2,64.22,60.51,0.405,22.02,22.8,21.38,1.939,1.93,171.9,23.2,3.726,0,7.964,-0.002279903,-0.002700778,2.5E-007
"2017-10-14 01:05:00",20375,"CKVY",12.76,34.67,34.47,34.79,33.87,57.97,61.33,57.83,0.394,21.72,22.2,21.3,1.554,1.838,194.1,65.37,3.726,0,7.965,-0.002279903,-0.002700778,2.5E-007
"2017-10-14 01:10:00",20376,"CKVY",12.76,34.24,34.35,34.79,33.99,60.82,61.4,57.73,0.406,21.86,22.29,21.26,1.903,1.689,321.8,13.76,3.288,0,7.965,-0.002279903,-0.002700778,2.5E-007
"2017-10-14 01:15:00",20377,"CKVY",12.75,34.36,34.25,34.42,34.11,67.45,67.51,59.82,0.453,23.13,24.79,21.68,1.634,1.793,257.1,39.82,4.165,0,7.965,-0.002269226,-0.002673546,2.5E-007
"2017-10-14 01:20:00",20378,"CKVY",12.76,34.92,34.59,35.04,34.24,73.01,73.25,67.38,0.501,26.29,27.28,24.66,1.89,1.632,245.7,14.75,4.603,0,7.965,-0.002269226,-0.002673546,2.5E-007
"2017-10-14 01:25:00",20379,"CKVY",12.75,34.92,34.87,35.04,34.67,74.38,74.45,72.94,0.511,27.35,27.75,27.08,2.154,2.001,250.8,10.81,4.165,0,7.965,-0.002269226,-0.002673546,2.5E-007
"2017-10-14 01:30:00",20380,"CKVY",12.75,34.86,35,35.16,34.86,75.55,75.58,74.31,0.517,27.91,28.18,27.58,2.929,2.546,264.8,11.17,5.699,0,7.964,-0.002546104,-0.003067778,2.5E-007
"2017-10-14 01:35:00",20381,"CKVY",12.75,34.86,34.95,35.1,34.79,78.43,78.5,75.58,0.537,28.54,28.94,27.94,3.844,3.452,255.1,8.66,7.453,0,7.964,-0.002546104,-0.003067778,2.5E-007
"2017-10-14 01:40:00",20382,"CKVY",12.75,34.42,34.64,34.92,34.42,80.2,80.2,78.47,0.54,28.93,29.08,28.76,4.278,4.13,257.7,7.926,5.699,0,7.966,-0.002546104,-0.003067778,2.5E-007
"2017-10-14 01:45:00",20383,"CKVY",12.74,34.42,34.36,34.55,34.11,79.84,80.6,79.81,0.537,28.92,29.05,28.76,4.326,4.256,251.3,9.24,7.234,0,7.965,-0.001167268,-0.001114416,2.5E-007
"2017-10-14 01:50:00",20384,"CKVY",12.74,34.98,34.72,35.1,34.36,76.82,80.2,76.79,0.529,28.72,29.07,28.38,5.073,4.556,255.3,9.59,13.15,0,7.966,-0.001167268,-0.001114416,2.5E-007
"2017-10-14 01:55:00",20385,"CKVY",12.73,34.36,34.81,35.1,34.3,80.7,80.7,76.44,0.542,28.6,29.06,28.28,7.239,6.03,260.6,10.71,15.78,0,7.965,-0.001167268,-0.001114416,2.5E-007
"2017-10-14 02:00:00",20386,"CKVY",12.73,32.69,33.42,34.36,32.57,91.1,91.1,80.7,0.572,29.79,30.43,28.87,9.55,8.45,269.3,13.31,16,0,7.967,-7.621472E-005,0.0002146074,2.5E-007
"2017-10-14 02:05:00",20387,"CKVY",12.73,32.01,32.26,32.69,31.95,93.3,93.3,91.1,0.57,30.31,30.46,30.17,10.76,10.2,282.6,10.65,17.32,0,7.969,-7.621472E-005,0.0002146074,2.5E-007
"2017-10-14 02:10:00",20388,"CKVY",12.72,31.09,31.47,32.07,31.02,91.2,93.6,90.9,0.537,29.47,30.41,28.74,11.45,11.16,296.6,10.33,18.85,0,7.97,-7.621472E-005,0.0002146074,2.5E-007
"2017-10-14 02:15:00",20389,"CKVY",12.72,31.21,31.21,31.39,31.09,88.6,91.2,88.4,0.524,28.62,28.99,28.19,12.06,11.69,294.7,10.26,20.17,0,7.971,-0.0004115827,-0.000292369,2.5E-007
"2017-10-14 02:20:00",20390,"CKVY",12.72,31.15,31.14,31.33,30.96,89.3,89.7,88.6,0.527,28.34,28.51,28.14,11.61,12.01,298.3,11.41,14.47,0,7.97,-0.0004115827,-0.000292369,2.5E-007
"2017-10-14 02:25:00",20391,"CKVY",12.71,31.33,31.27,31.46,31.02,85.7,89.4,85.2,0.509,27.8,28.37,27.37,11.07,11.4,302.7,11.09,17.1,0,7.971,-0.0004115827,-0.000292369,2.5E-007
"2017-10-14 02:30:00",20392,"CKVY",12.71,30.71,30.96,31.33,30.65,87.1,87.2,85.7,0.505,27.42,27.58,27.24,9.91,10.54,306.9,11.06,15.34,0,7.97,0.0002194888,0.0004292149,2.5E-007
"2017-10-14 02:35:00",20393,"CKVY",12.71,30.9,30.72,31.02,30.47,85.3,87.5,85.3,0.499,27.26,27.45,26.94,9.51,9.54,300.9,10.9,12.71,0,7.97,0.0002194888,0.0004292149,2.5E-007
"2017-10-14 02:40:00",20394,"CKVY",12.71,30.9,30.89,31.02,30.71,84,85.8,83.9,0.491,26.87,27.13,26.56,8.79,9.16,296.6,11.06,13.37,0,7.97,0.0002194888,0.0004292149,2.5E-007
"2017-10-14 02:45:00",20395,"CKVY",12.7,31.02,30.99,31.27,30.71,82.5,84.1,81.8,0.484,26.42,26.71,26.16,9.08,8.89,289.3,10.05,15.12,0,7.97,0.0002056179,0.0004497676,2.5E-007
"2017-10-14 02:50:00",20396,"CKVY",12.7,30.9,30.9,31.09,30.65,81.5,83.6,81.5,0.476,26.23,26.46,25.92,9.36,9.22,286.7,9.46,15.12,0,7.97,0.0002056179,0.0004497676,2.5E-007
"2017-10-14 02:55:00",20397,"CKVY",12.69,31.33,31.18,31.46,30.96,78.71,81.5,78.02,0.468,25.67,26.02,25.26,10.1,9.65,284.4,9.12,16.88,0,7.97,0.0002056179,0.0004497676,2.5E-007
"2017-10-14 03:00:00",20398,"CKVY",12.69,31.09,31.18,31.33,30.96,77.47,79.05,77.4,0.456,25.16,25.49,24.87,10.7,10.42,287.1,9.75,18.41,0,7.971,0.0009686557,0.001332848,2.5E-007
"2017-10-14 03:05:00",20399,"CKVY",12.68,30.72,31.04,31.4,30.66,76.41,77.44,73.77,0.443,24.31,25.01,23.67,12.75,11.9,289.1,10.41,24.55,0,7.971,0.0009686557,0.001332848,2.5E-007
"2017-10-14 03:10:00",20400,"CKVY",12.68,30.6,30.69,30.85,30.53,73.53,76.38,72.95,0.424,23.51,24.18,23.08,13.93,13.42,294.2,11.73,23.89,0,7.971,0.0009686557,0.001332848,2.5E-007
"2017-10-14 03:15:00",20401,"CKVY",12.67,30.35,30.64,30.85,30.29,73.16,73.57,71.44,0.418,22.78,23.28,22.4,14.33,14.16,295.6,15.58,22.36,0,7.971,0.002451663,0.002934842,2.5E-007
"2017-10-14 03:20:00",20402,"CKVY",12.67,30.41,30.21,30.41,29.92,70.96,74.05,70.96,0.406,22.5,22.88,22.03,13.4,13.72,296.8,11,19.95,0,7.97,0.002451663,0.002934842,2.5E-007
"2017-10-14 03:25:00",20403,"CKVY",12.66,29.8,30.05,30.41,29.8,73.47,73.74,70.89,0.41,22.4,22.63,22,12.31,12.8,294.3,10.58,17.54,0,7.971,0.002451663,0.002934842,2.5E-007
"2017-10-14 03:30:00",20404,"CKVY",12.66,29.86,29.88,30.05,29.61,72.81,74.02,72.26,0.408,22.32,22.6,22.05,12.17,12.18,290.1,10.48,19.95,0,7.97,0.002532949,0.003028067,2.5E-007
"2017-10-14 03:35:00",20405,"CKVY",12.65,29.61,29.76,29.92,29.61,73.88,74.08,72.75,0.41,22.29,22.5,22.11,11.96,12.16,291.7,10.29,18.63,0,7.971,0.002532949,0.003028067,2.5E-007
"2017-10-14 03:40:00",20406,"CKVY",12.65,29.43,29.6,29.86,29.37,75.22,75.22,72.47,0.414,22.34,22.6,21.99,11.89,12.11,291.3,8.97,18.63,0,7.971,0.002532949,0.003028067,2.5E-007
"2017-10-14 03:45:00",20407,"CKVY",12.65,29.12,29.26,29.37,29.12,76.11,76.11,75.08,0.414,22.49,22.66,22.34,10.47,11.3,292,8.69,12.49,0,7.971,0.00211079,0.00257511,2.5E-007
"2017-10-14 03:50:00",20408,"CKVY",12.64,29.49,29.41,29.61,29.06,74.29,76.18,73.67,0.41,22.3,22.62,22.08,9.13,9.83,295.4,10.43,15.34,0,7.971,0.00211079,0.00257511,2.5E-007
"2017-10-14 03:55:00",20409,"CKVY",12.62,29.37,29.46,29.61,29.3,75.49,75.49,73.57,0.414,22.36,22.67,22.09,7.884,8.35,298.1,10.43,11.62,0,7.972,0.00211079,0.00257511,2.5E-007
"2017-10-14 04:00:00",20410,"CKVY",12.62,29.55,29.37,29.61,29.12,73.98,75.84,73.78,0.409,22.39,22.62,22.16,7.84,7.617,299,11.33,15.56,0,7.972,0.001336128,0.001790953,2.5E-007
"2017-10-14 04:05:00",20411,"CKVY",12.62,29.24,29.54,29.74,29.24,72.88,74.6,71.23,0.398,21.88,22.46,21.42,9.31,8.49,298.1,10.6,22.8,0,7.971,0.001336128,0.001790953,2.5E-007
"2017-10-14 04:10:00",20412,"CKVY",12.62,29.24,29.31,29.61,29,69.65,72.88,69.65,0.38,21.1,21.75,20.48,11.46,10.33,294.6,10.31,22.58,0,7.972,0.001336128,0.001790953,2.5E-007
"2017-10-14 04:15:00",20413,"CKVY",12.61,28.87,29.13,29.37,28.87,70.31,70.65,69.24,0.378,20.5,20.77,20.23,12.88,12.45,301.3,11.92,18.85,0,7.972,0.002221076,0.002751753,2.5E-007
"2017-10-14 04:20:00",20414,"CKVY",12.61,28.56,28.69,28.87,28.5,71.34,71.34,70.03,0.379,20.35,20.56,20.13,12.61,12.69,302.7,11.42,19.29,0,7.972,0.002221076,0.002751753,2.5E-007
"2017-10-14 04:25:00",20415,"CKVY",12.6,28.56,28.51,28.62,28.38,71.68,72.06,71.3,0.381,20.55,20.7,20.38,11.82,12.25,305.6,10.76,16.88,0,7.972,0.002221076,0.002751753,2.5E-007
"2017-10-14 04:30:00",20416,"CKVY",12.6,28.69,28.68,28.93,28.5,71.92,72.13,70.89,0.384,20.67,20.83,20.5,11.72,11.66,301.9,11.05,20.39,0,7.973,0.002507002,0.003007806,2.5E-007
"2017-10-14 04:35:00",20417,"CKVY",12.6,28.38,28.56,28.81,28.25,71.85,72.57,70.93,0.379,20.56,20.88,20.31,11.93,11.88,297,9.7,19.29,0,7.972,0.002507002,0.003007806,2.5E-007
"2017-10-14 04:40:00",20418,"CKVY",12.59,28.01,28.38,28.69,28.01,72.37,72.4,70.1,0.376,20.24,20.46,20.06,12.46,12.34,286.9,9.99,18.63,0,7.972,0.002507002,0.003007806,2.5E-007
"2017-10-14 04:45:00",20419,"CKVY",12.59,28.01,28.06,28.25,27.88,73.33,73.57,72.2,0.381,20.49,20.78,20.24,11.96,12.3,285.6,8.83,15.56,0,7.972,0.002398623,0.002882525,2.5E-007
"2017-10-14 04:50:00",20420,"CKVY",12.59,28.19,28.1,28.26,27.88,74.26,74.6,73.3,0.388,20.91,21.21,20.59,10.79,11.44,291,9.46,14.03,0,7.972,0.002398623,0.002882525,2.5E-007
"2017-10-14 04:55:00",20421,"CKVY",12.57,28.14,28.06,28.26,27.89,72.86,75.57,72.86,0.38,21.08,21.37,20.45,8.81,9.61,292.2,9.14,11.18,0,7.972,0.002398623,0.002882525,2.5E-007
"2017-10-14 05:00:00",20422,"CKVY",12.58,28.02,28.04,28.26,27.77,71.45,72.86,71,0.371,20.21,20.66,19.84,8.03,8.29,309.6,10.19,14.25,0,7.973,0.001678545,0.002133824,2.5E-007
"2017-10-14 05:05:00",20423,"CKVY",12.57,27.58,27.74,28.02,27.52,73.51,73.51,71.45,0.375,19.97,20.3,19.77,7.699,7.846,320.3,10.73,11.84,0,7.973,0.001678545,0.002133824,2.5E-007
"2017-10-14 05:10:00",20424,"CKVY",12.58,26.72,27.23,27.77,26.53,76.54,76.54,73.58,0.377,20.37,20.59,20.14,7.474,7.706,318.7,10.5,9.43,0,7.972,0.001678545,0.002133824,2.5E-007
"2017-10-14 05:15:00",20425,"CKVY",12.58,26.66,26.68,26.9,26.41,72.07,76.81,71.97,0.354,19.73,20.42,18.73,6.828,7.131,325,10.66,12.28,0,7.973,0.001013807,0.001429338,2.5E-007
"2017-10-14 05:20:00",20426,"CKVY",12.57,26.41,26.58,26.97,26.29,71.66,72.17,71.32,0.348,18.66,18.95,18.36,6.441,6.647,326.2,11.43,10.96,0,7.972,0.001013807,0.001429338,2.5E-007
"2017-10-14 05:25:00",20427,"CKVY",12.57,26.16,26.37,26.66,26.04,70.77,71.76,70.32,0.34,18.2,18.58,17.88,6.635,6.494,323.7,10.88,10.74,0,7.973,0.001013807,0.001429338,2.5E-007
"2017-10-14 05:30:00",20428,"CKVY",12.57,26.16,26.2,26.53,25.79,69.36,71.38,68.98,0.334,17.84,18.15,17.41,6.653,6.667,317.5,11.64,10.3,0,7.972,0.0009773456,0.001421392,2.5E-007
"2017-10-14 05:35:00",20429,"CKVY",12.57,25.61,25.71,26.22,25.42,70.8,71.11,69.32,0.333,17.45,17.61,17.28,6.799,6.628,310.7,9.78,11.84,0,7.974,0.0009773456,0.001421392,2.5E-007
"2017-10-14 05:40:00",20430,"CKVY",12.57,24.86,25.4,25.73,24.86,72.48,72.59,70.63,0.33,17.4,17.52,17.26,6.856,6.865,311.9,9.73,11.84,0,7.973,0.0009773456,0.001421392,2.5E-007
"2017-10-14 05:45:00",20431,"CKVY",12.55,24.8,24.69,24.93,24.49,72.83,73.31,72.52,0.331,17.26,17.42,17.1,6.796,6.851,305.1,9.47,9.64,0,7.973,0.0009410917,0.001357707,2.5E-007
"2017-10-14 05:50:00",20432,"CKVY",12.56,23.87,24.32,24.86,23.75,74.41,74.41,72.69,0.325,17.04,17.38,16.8,6.632,6.736,303.8,10.95,9.43,0,7.973,0.0009410917,0.001357707,2.5E-007
"2017-10-14 05:55:00",20433,"CKVY",12.56,25.05,24.1,25.05,23.63,70.98,74.89,70.98,0.326,16.98,17.16,16.77,6.576,6.487,328.8,11.08,10.74,0,7.973,0.0009410917,0.001357707,2.5E-007
"2017-10-14 06:00:00",20434,"CKVY",12.56,25.3,25.26,25.43,25.05,68.85,70.94,68.85,0.32,16.72,17.01,16.51,6.957,6.863,338,10.98,11.4,0,7.973,0.0008214663,0.001210201,2.5E-007
"2017-10-14 06:05:00",20435,"CKVY",12.56,24.87,25.24,25.55,24.69,70.98,71.05,68.4,0.324,16.52,16.88,16.31,6.703,6.874,350,16.55,8.55,0,7.974,0.0008214663,0.001210201,2.5E-007
"2017-10-14 06:10:00",20436,"CKVY",12.56,25.06,24.85,25.06,24.5,72.77,72.77,71.02,0.334,17.15,17.56,16.75,6.245,6.532,356.2,9.53,7.672,0,7.974,0.0008214663,0.001210201,2.5E-007
"2017-10-14 06:15:00",20437,"CKVY",12.56,25.06,25.03,25.18,24.88,73.46,74.04,72.63,0.338,17.71,17.96,17.41,5.386,5.812,349.8,9.93,7.453,0.0004071887,7.974,0.0008063667,0.001209546,2.5E-007
"2017-10-14 06:20:00",20438,"CKVY",12.56,25.31,25.29,25.43,25.06,72.57,73.39,72.15,0.337,17.75,17.91,17.6,4.796,5.078,334.5,8.44,6.138,0.04837947,7.974,0.0008063667,0.001209546,2.5E-007
"2017-10-14 06:25:00",20439,"CKVY",12.56,25.19,25.23,25.37,25.07,72.74,73.22,72.36,0.336,17.73,17.88,17.5,4.037,4.444,329.4,9.46,4.822,0.2197989,7.974,0.0008063667,0.001209546,2.5E-007
"2017-10-14 06:30:00",20440,"CKVY",12.55,25.19,25.17,25.25,25,72.19,72.78,71.88,0.334,17.53,17.73,17.32,3.073,3.499,319.7,7.242,3.288,0.5973991,7.974,-0.000200792,4.578286E-005,0.0009974712
"2017-10-14 06:35:00",20441,"CKVY",12.55,24.51,25.14,25.44,24.45,74.15,74.15,71.68,0.333,17.52,17.91,17.32,2.329,2.672,288.4,55.75,2.63,1.113697,7.973,-0.000200792,4.578286E-005,0.0009974712
"2017-10-14 06:40:00",20442,"CKVY",12.55,24.63,24.42,24.69,24.2,74.05,75.18,73.77,0.334,17.43,17.64,17.19,1.454,1.897,270.8,47.64,1.754,1.701,7.974,-0.000200792,4.578286E-005,0.0009974712
"2017-10-14 06:45:00",20443,"CKVY",12.55,25.06,24.82,25.13,24.57,73.56,74.97,73.43,0.338,17.76,18.13,17.36,0.927,1.138,251,47.53,1.534,2.806542,7.974,-0.002011968,-0.002419561,0.006733314
"2017-10-14 06:50:00",20444,"CKVY",12.56,25.56,25.28,25.56,24.94,69.68,73.53,69.68,0.327,17.3,17.8,16.93,0.688,0.829,197,22.39,2.192,4.833706,7.974,-0.002011968,-0.002419561,0.006733314
"2017-10-14 06:55:00",20445,"CKVY",12.55,26.43,26.09,26.49,25.44,68.89,69.65,68.41,0.335,17.25,17.61,16.87,1.263,0.835,269.5,29.53,6.576,7.486517,7.974,-0.002011968,-0.002419561,0.006733314
"2017-10-14 07:00:00",20446,"CKVY",12.57,26.98,26.93,27.29,26.37,69.06,69.82,67.9,0.344,18.12,18.36,17.62,3.335,2.505,274.8,16.68,11.4,10.13872,7.974,-0.001347963,-0.0003324441,0.01780263
"2017-10-14 07:05:00",20447,"CKVY",12.59,26.86,26.76,27.04,26.43,70.37,70.61,69.13,0.348,18.27,18.57,18.01,4.898,4.031,294.2,12.84,11.84,12.6731,7.974,-0.001347963,-0.0003324441,0.01780263
"2017-10-14 07:10:00",20448,"CKVY",12.61,26.99,26.97,27.17,26.8,70.72,70.75,69.38,0.352,18.59,18.8,18.3,6.102,5.636,298.7,11.23,8.99,17.70546,7.974,-0.001347963,-0.0003324441,0.01780263
"2017-10-14 07:15:00",20449,"CKVY",12.65,27.3,27.14,27.36,26.8,70.79,71.34,69.48,0.357,18.8,19.21,18.46,6.104,5.831,298.4,10.56,10.08,26.16669,7.974,0.002680594,0.006241188,0.04139811
"2017-10-14 07:20:00",20450,"CKVY",12.69,27.54,27.42,27.61,27.17,72.51,73.16,70.79,0.369,19.59,20.07,19.07,6.461,6.387,297.6,9.44,10.3,39.55916,7.974,0.002680594,0.006241188,0.04139811
"2017-10-14 07:25:00",20451,"CKVY",12.71,27.79,27.78,27.92,27.54,70.41,72.51,69.55,0.362,19.47,19.89,19.14,7.172,6.759,306.6,10.6,11.62,49.17746,7.974,0.002680594,0.006241188,0.04139811
"2017-10-14 07:30:00",20452,"CKVY",12.77,27.79,27.85,27.98,27.73,71.61,73.33,70.41,0.368,20.02,20.47,19.4,7.054,7.225,312.9,11.31,9.43,57.38466,7.974,0.005827575,0.01021972,0.07772234
"2017-10-14 07:35:00",20453,"CKVY",12.82,27.98,27.94,28.04,27.79,71.75,72.16,70.55,0.372,19.84,20.23,19.5,7.016,7.068,314.3,11.25,10.74,65.13635,7.974,0.005827575,0.01021972,0.07772234
"2017-10-14 07:40:00",20454,"CKVY",12.85,28.04,28.04,28.16,27.92,73.16,73.57,71.48,0.38,20.36,20.81,19.89,6.435,6.688,319.8,11.88,9.86,74.21793,7.973,0.005827575,0.01021972,0.07772234
"2017-10-14 07:45:00",20455,"CKVY",12.88,28.1,28.11,28.22,27.98,74.16,74.26,73.09,0.386,20.77,21.08,20.53,6.631,6.521,327.8,11.02,10.96,80.90008,7.974,0.008176009,0.01259849,0.1184047
"2017-10-14 07:50:00",20456,"CKVY",12.9,27.98,28.05,28.22,27.91,76.56,76.59,74.09,0.397,21.18,21.63,20.86,6.606,6.549,331.3,12.14,10.08,83.45977,7.974,0.008176009,0.01259849,0.1184047
"2017-10-14 07:55:00",20457,"CKVY",12.92,27.73,27.83,28.04,27.6,78.17,78.27,76.35,0.401,21.65,21.96,21.42,7.032,6.883,336.6,10.03,11.18,86.39773,7.974,0.008176009,0.01259849,0.1184047
"2017-10-14 08:00:00",20458,"CKVY",12.92,27.29,27.58,27.85,27.29,79.55,80.1,78.14,0.401,21.97,22.22,21.65,7.103,7.021,340.6,13.32,11.62,82.59789,7.973,0.008836109,0.01262298,0.1603682
"2017-10-14 08:05:00",20459,"CKVY",12.92,27.35,27.29,27.42,27.17,82.1,82.1,79.38,0.415,22.19,22.67,21.72,6.892,7.038,348.6,13.61,10.3,75.60473,7.973,0.008836109,0.01262298,0.1603682
"2017-10-14 08:10:00",20460,"CKVY",12.93,27.17,27.18,27.42,26.98,82.5,82.8,81,0.414,22.37,22.69,22.03,6.641,6.799,346.5,12.29,9.64,66.23824,7.974,0.008836109,0.01262298,0.1603682
"2017-10-14 08:15:00",20461,"CKVY",12.92,27.04,27.12,27.29,26.98,82.7,83.4,82.4,0.412,22.58,22.94,22.38,6.197,6.455,355.4,11.22,9.43,63.43201,7.974,0.008167285,0.01118723,0.2025558
"2017-10-14 08:20:00",20462,"CKVY",12.92,27.23,27.2,27.35,26.92,83.2,83.7,82.7,0.418,22.77,22.93,22.39,5.755,5.945,355.8,16.67,6.795,60.17089,7.974,0.008167285,0.01118723,0.2025558
"2017-10-14 08:25:00",20463,"CKVY",12.93,27.42,27.36,27.54,27.11,82.2,83.5,82.2,0.416,22.88,23.16,22.62,5.057,5.361,4.444,14.05,7.014,57.52789,7.973,0.008167285,0.01118723,0.2025558
"2017-10-14 08:30:00",20464,"CKVY",12.99,27.54,27.55,27.73,27.35,82.1,83.1,81.7,0.418,22.94,23.21,22.64,4.589,4.835,2.122,16.78,7.672,59.85373,7.972,0.008379243,0.01090924,0.2442171
"2017-10-14 08:35:00",20465,"CKVY",13.08,27.91,27.83,28.16,27.48,81.4,83.2,81.4,0.421,23.16,23.55,22.73,4.649,4.481,1.991,15.7,8.99,78.07614,7.973,0.008379243,0.01090924,0.2442171
"2017-10-14 08:40:00",20466,"CKVY",13.19,28.65,28.32,28.9,27.85,79.72,81.5,79.72,0.425,23.16,23.76,22.7,5.044,4.941,329.6,17.93,10.52,106.0619,7.973,0.008379243,0.01090924,0.2442171
"2017-10-14 08:45:00",20467,"CKVY",13.3,28.28,28.38,28.65,28.1,80.5,82.1,79.03,0.423,23.3,23.87,22.64,5.664,5.288,320,11.93,10.74,130.6071,7.974,0.01254521,0.01540501,0.2848072
"2017-10-14 08:50:00",20468,"CKVY",13.66,28.78,28.56,28.9,28.16,78.65,81.1,78.21,0.421,23.24,23.78,22.73,6.225,6.081,314.6,16.18,9.64,150.5318,7.974,0.01254521,0.01540501,0.2848072
"2017-10-14 08:55:00",20469,"CKVY",13.68,29.09,29.16,29.4,28.78,77.62,80.2,77.31,0.421,23.4,24.05,22.84,7.363,6.443,301.1,17.77,18.63,177.1352,7.974,0.01254521,0.01540501,0.2848072
"2017-10-14 09:00:00",20470,"CKVY",13.79,29.76,29.32,29.76,28.96,80.4,80.5,77.42,0.449,23.54,24.5,22.85,8.39,8,303.7,16.63,16,196.144,7.974,0.01732259,0.02140766,0.323958
"2017-10-14 09:05:00",20471,"CKVY",13.78,30.07,29.86,30.13,29.58,78.48,80.5,77.31,0.443,24.02,24.64,23.37,9.19,8.86,304.2,13.3,15.12,207.8293,7.974,0.01732259,0.02140766,0.323958
"2017-10-14 09:10:00",20472,"CKVY",13.75,29.51,29.8,30.13,29.33,76.55,78.41,75.25,0.423,23.44,24.14,22.6,9.95,9.61,306.7,11.68,19.29,192.4325,7.974,0.01732259,0.02140766,0.323958
"2017-10-14 09:15:00",20473,"CKVY",14.03,30.69,29.89,30.75,29.39,75.76,78.2,75.76,0.439,23.56,24.17,22.93,10.37,10.1,313.2,12.92,16.88,191.2473,7.973,0.01866318,0.0239872,0.3612333
"2017-10-14 09:20:00",20474,"CKVY",13.9,31.37,30.76,31.49,30.26,73.87,75.73,73.7,0.44,23.7,24.46,23.03,11.26,10.69,310.2,13.44,19.29,228.5629,7.974,0.01866318,0.0239872,0.3612333
"2017-10-14 09:25:00",20475,"CKVY",13.86,30.25,30.85,31.37,30.19,72.01,74.15,71.32,0.41,23.25,24.01,22.2,11.8,11.63,310.7,12.12,22.36,266.6273,7.974,0.01866318,0.0239872,0.3612333
"2017-10-14 09:30:00",20476,"CKVY",13.81,31.18,31.24,32.11,30.13,70.22,73.94,70.22,0.415,23.23,24.28,22.18,12.9,12.36,308.9,12.13,21.48,301.0982,7.974,0.02575343,0.03309169,0.3967175
"2017-10-14 09:35:00",20477,"CKVY",13.77,31.85,31.97,32.84,31.11,68.91,72.14,68.43,0.418,23.44,24.78,22.6,13.97,13.29,315.8,12.25,24.99,336.4916,7.974,0.02575343,0.03309169,0.3967175
"2017-10-14 09:40:00",20478,"CKVY",13.75,32.22,32.1,32.72,31.73,72.11,72.11,68.64,0.444,23.41,24.25,22.7,13.93,14.23,319.7,12.34,20.6,389.7353,7.975,0.02575343,0.03309169,0.3967175
"2017-10-14 09:45:00",20479,"CKVY",13.74,31.85,32.87,34.2,31.85,69.74,72.62,66.92,0.423,23.94,25.75,22.71,13.91,13.81,305.3,12.14,23.45,435.4716,7.974,0.0342771,0.04380046,0.4296222
"2017-10-14 09:50:00",20480,"CKVY",13.74,31.98,32.1,32.41,31.85,70.42,70.9,69.15,0.43,23.4,24.02,22.97,13.17,13.78,313.8,11.13,21.7,404.7879,7.974,0.0342771,0.04380046,0.4296222
"2017-10-14 09:55:00",20481,"CKVY",13.74,32.16,31.94,32.22,31.6,71.38,72.35,69.77,0.439,23.63,24.26,22.91,12.28,12.67,315.2,12.75,18.63,332.3741,7.973,0.0342771,0.04380046,0.4296222
"2017-10-14 10:00:00",20482,"CKVY",13.75,31.11,31.7,32.22,31.05,69.87,72.28,68.09,0.412,23.06,24.31,22.06,12.11,12.12,316.8,12.12,23.89,263.2473,7.975,0.02479379,0.03333499,0.4602689
"2017-10-14 10:05:00",20483,"CKVY",13.75,31.35,31.3,31.47,31.04,69.18,70.45,69.01,0.412,22.57,22.9,22.07,12.56,12.35,324.3,11.84,20.82,232.0332,7.974,0.02479379,0.03333499,0.4602689
"2017-10-14 10:10:00",20484,"CKVY",13.75,32.33,31.91,32.34,31.35,70.58,71.41,67.63,0.437,23.06,24,22.33,12.86,12.59,321,13.65,21.7,235.8615,7.974,0.02479379,0.03333499,0.4602689
"2017-10-14 10:15:00",20485,"CKVY",13.75,31.59,31.93,32.52,31.28,69.24,70.45,67.32,0.416,22.85,23.91,21.8,12.79,12.85,307.4,11.72,20.6,238.2688,7.976,0.02508369,0.0337554,0.4884184
"2017-10-14 10:20:00",20486,"CKVY",13.76,31.72,31.84,32.15,31.53,67.8,71.23,67.29,0.409,22.79,23.83,22.16,12.41,12.55,311.7,12.71,19.95,236.3166,7.975,0.02508369,0.0337554,0.4884184
"2017-10-14 10:25:00",20487,"CKVY",13.77,31.53,31.72,32.09,31.34,68.04,70.44,66.77,0.408,22.43,23.52,21.7,12.84,12.69,312,12.57,20.82,225.4883,7.976,0.02508369,0.0337554,0.4884184
"2017-10-14 10:30:00",20488,"CKVY",13.79,31.72,31.68,31.96,31.47,67.56,68.38,66.6,0.408,22.18,22.67,21.7,12.31,12.77,313,11.61,17.32,208.2782,7.976,0.02391158,0.03282168,0.5136142
"2017-10-14 10:35:00",20489,"CKVY",13.79,31.65,31.72,31.9,31.59,64.92,67.66,64.64,0.391,21.59,22.22,21.08,12.07,12.13,322.4,11.19,18.19,196.2843,7.976,0.02391158,0.03282168,0.5136142
"2017-10-14 10:40:00",20490,"CKVY",13.8,32.02,31.98,32.27,31.53,64.67,66.29,63.68,0.395,21.56,22.05,21.12,11.55,11.76,317.7,12.92,18.85,193.6209,7.975,0.02391158,0.03282168,0.5136142
"2017-10-14 10:45:00",20491,"CKVY",13.8,32.09,32.24,32.64,31.9,62.72,66.15,61.82,0.384,21.47,22.52,20.42,11.54,11.34,322.2,14.57,20.82,200.4473,7.975,0.02527908,0.03474205,0.5362074
"2017-10-14 10:50:00",20492,"CKVY",13.8,32.21,32.25,32.52,31.96,62.58,64.43,61.69,0.385,21.03,21.73,20.4,11.55,11.54,324.5,11.71,17.97,210.5126,7.976,0.02527908,0.03474205,0.5362074
"2017-10-14 10:55:00",20493,"CKVY",13.8,32.58,32.28,32.58,32.02,61.72,63.85,61.72,0.386,20.87,21.61,20.42,11.88,11.76,324.2,11.56,19.29,217.277,7.976,0.02527908,0.03474205,0.5362074
"2017-10-14 11:00:00",20494,"CKVY",13.8,32.83,32.82,33.08,32.46,61,63.34,61,0.385,21.23,21.93,20.56,11.89,12,308.6,10.44,17.76,231.1355,7.977,0.0285149,0.03887284,0.555409
"2017-10-14 11:05:00",20495,"CKVY",13.8,32.58,32.87,33.51,32.4,61.55,63.2,59.63,0.385,21.04,22.21,20.33,11,11.49,322.4,12.71,16.22,245.1527,7.975,0.0285149,0.03887284,0.555409
"2017-10-14 11:10:00",20496,"CKVY",13.8,33.01,32.91,33.2,32.58,60.38,62.44,59.32,0.384,20.8,21.58,20.17,10.57,10.75,335.3,14.34,15.56,259.7496,7.976,0.0285149,0.03887284,0.555409
"2017-10-14 11:15:00",20497,"CKVY",13.8,33.51,33.11,33.57,32.58,60.11,61.41,57.8,0.39,20.75,21.44,19.86,9.77,10.31,332.8,12.7,15.78,269.9843,7.976,0.03127339,0.04188688,0.571173
"2017-10-14 11:20:00",20498,"CKVY",13.81,32.88,33.16,33.75,32.45,58.73,60.38,55.91,0.372,20.06,21.44,18.7,10.06,9.92,336.3,12.82,16,268.2238,7.976,0.03127339,0.04188688,0.571173
"2017-10-14 11:25:00",20499,"CKVY",13.81,33.19,33.14,33.38,32.7,56.25,60.31,55.74,0.36,19.88,20.83,18.99,9.58,9.88,336,14.04,14.25,252.5051,7.977,0.03127339,0.04188688,0.571173
"2017-10-14 11:30:00",20500,"CKVY",13.82,33.31,33.44,33.81,33.07,55.98,58.38,55.53,0.36,19.77,20.64,19,9.59,9.36,335.1,12.52,14.47,231.0815,7.976,0.02933374,0.03997831,0.5841783
"2017-10-14 11:35:00",20501,"CKVY",13.82,33.19,33.23,33.56,32.88,56.46,56.87,55.08,0.362,19.23,19.85,18.58,8.89,9.31,326.9,20.97,13.81,215.1856,7.977,0.02933374,0.03997831,0.5841783
"2017-10-14 11:40:00",20502,"CKVY",13.83,33.43,33.44,33.68,33.13,56.94,58.48,55.84,0.368,19.91,20.64,19.25,8.46,8.68,352.4,16.24,13.37,217.6674,7.977,0.02933374,0.03997831,0.5841783
"2017-10-14 11:45:00",20503,"CKVY",13.82,33.56,33.63,34.11,33.31,55.29,57.83,54.4,0.36,19.57,20.45,18.75,8.21,8.47,338.4,19.19,13.15,215.8306,7.977,0.02914104,0.03952553,0.5933815
"2017-10-14 11:50:00",20504,"CKVY",13.83,33.68,33.94,34.42,33.56,55.67,56.87,54.4,0.364,19.77,20.5,19.21,8.2,8.12,337.4,18.91,14.03,209.3964,7.977,0.02914104,0.03952553,0.5933815
"2017-10-14 11:55:00",20505,"CKVY",13.83,36.65,35.19,36.9,33.56,53.57,56.8,53.43,0.394,20.81,22.34,19.42,9.27,8.65,309.3,15.96,17.54,231.2413,7.977,0.02914104,0.03952553,0.5933815
"2017-10-14 12:00:00",20506,"CKVY",13.82,37.14,36.98,38.13,36.22,52.61,55.53,51.51,0.394,21.59,23.23,20.25,9.6,9.39,320.4,18.16,17.54,351.1088,7.977,0.04470693,0.05672141,0.5980956
"2017-10-14 12:05:00",20507,"CKVY",13.82,38.63,37.69,38.75,36.59,50.31,53.57,50.31,0.4,21.69,22.82,20.3,10.85,10.34,309.2,14.56,19.73,507.5893,7.977,0.04470693,0.05672141,0.5980956
"2017-10-14 12:10:00",20508,"CKVY",13.82,35.35,37.5,39.18,35.35,50.69,51.1,45.57,0.354,19.85,22.35,18.16,11.72,11.31,296.8,12.56,20.39,637.7368,7.978,0.04470693,0.05672141,0.5980956
"2017-10-14 12:15:00",20509,"CKVY",13.82,35.66,35.35,36.15,34.67,51.61,53.57,49.97,0.365,19.44,20.51,18.41,12.8,12.24,295.4,11.29,18.63,571.9579,7.977,0.05540361,0.07115479,0.6004595
"2017-10-14 12:20:00",20510,"CKVY",13.82,38.26,36.92,38.38,35.66,48.49,51.72,48.49,0.38,20.17,21.56,19.12,13.57,13.2,295.5,12.16,21.7,535.1647,7.977,0.05540361,0.07115479,0.6004595
"2017-10-14 12:25:00",20511,"CKVY",13.82,37.76,37.45,38.38,36.96,47.36,48.39,44.71,0.364,18.56,20.6,17.77,14.14,13.93,294.6,10.11,22.8,541.756,7.978,0.05540361,0.07115479,0.6004595
"2017-10-14 12:30:00",20512,"CKVY",13.81,38.32,37.8,38.38,37.27,46.29,47.32,43.82,0.363,18.53,19.71,17.48,14.54,14.57,297.7,12.89,24.55,655.7161,7.978,0.06708479,0.08635997,0.5999819
"2017-10-14 12:35:00",20513,"CKVY",13.81,37.39,38,38.63,37.33,45.12,46.29,43.68,0.342,18.5,19.64,17.69,14.96,14.6,295.5,10.96,23.67,695.6679,7.978,0.06708479,0.08635997,0.5999819
"2017-10-14 12:40:00",20514,"CKVY",13.81,37.2,37.52,38.19,37.08,46.15,47.01,44.71,0.347,18.52,19.62,17.9,14.77,14.83,303.7,15.6,24.77,682.2701,7.978,0.06708479,0.08635997,0.5999819
"2017-10-14 12:45:00",20515,"CKVY",13.81,37.38,37.56,38.31,36.52,44.29,48.07,44.26,0.335,18.63,19.52,17.37,15.14,14.66,297.9,10.95,22.36,658.869,7.978,0.06489509,0.08518828,0.595534
"2017-10-14 12:50:00",20516,"CKVY",13.8,37.75,37.2,37.75,36.76,46.94,47.38,43.92,0.36,18.26,19.3,17.04,14.97,15.06,297.7,12.12,21.26,649.2604,7.978,0.06489509,0.08518828,0.595534
"2017-10-14 12:55:00",20517,"CKVY",13.81,38.12,38.03,38.86,37.19,43.88,48,43.57,0.342,19.01,20.25,18.07,14.7,14.75,298.8,14.53,25.43,644.7975,7.979,0.06489509,0.08518828,0.595534
"2017-10-14 13:00:00",20518,"CKVY",13.81,37.38,37.56,38.3,36.88,47.04,47.18,43.85,0.356,18.58,19.51,17.96,14.61,14.83,289.6,10.39,22.14,643.4349,7.979,0.06335239,0.0835406,0.587225
"2017-10-14 13:05:00",20519,"CKVY",13.8,38.24,37.97,38.86,37.25,45.6,48.17,44.09,0.357,18.95,20.59,17.87,14.19,14.39,289.8,11.87,20.82,634.3813,7.979,0.06335239,0.0835406,0.587225
"2017-10-14 13:10:00",20520,"CKVY",13.81,38.42,38.02,38.61,37.31,44.15,46.45,43.81,0.348,18.53,19.64,17.52,14.14,14.18,292.5,14.58,22.58,635.6085,7.98,0.06335239,0.0835406,0.587225
"2017-10-14 13:15:00",20521,"CKVY",13.8,38.3,38.32,38.98,37.68,44.84,45.77,43.81,0.352,18.63,19.53,17.73,13.51,13.91,298.6,17.93,18.41,639.5582,7.979,0.06503032,0.08530578,0.5755097
"2017-10-14 13:20:00",20522,"CKVY",13.8,39.71,39,39.84,38.23,42.16,45.11,42.16,0.35,18.98,19.88,17.96,13.7,13.66,292.6,15.44,21.26,641.166,7.979,0.06503032,0.08530578,0.5755097
"2017-10-14 13:25:00",20523,"CKVY",13.8,38.91,38.85,39.78,38.04,42.22,44.83,39.27,0.339,17.65,19.24,16.43,13.52,13.58,304,16.13,20.39,632.2659,7.979,0.06503032,0.08530578,0.5755097
"2017-10-14 13:30:00",20524,"CKVY",13.8,39.71,38.58,39.71,37.86,43.15,44.42,41.64,0.358,18,19.35,17.22,13.81,13.65,287.9,12.75,21.48,617.959,7.98,0.06485959,0.08574749,0.5608435
"2017-10-14 13:35:00",20525,"CKVY",13.8,39.21,38.99,39.83,37.73,41.12,44.66,40.71,0.334,18.07,19.62,16.77,13.29,13.51,301.6,21.56,22.36,608.7783,7.979,0.06485959,0.08574749,0.5608435
"2017-10-14 13:40:00",20526,"CKVY",13.8,38.77,38.81,39.52,37.85,41.98,42.42,39.99,0.336,17.11,17.97,15.87,13.19,13.25,306.6,17.84,20.6,596.9007,7.98,0.06485959,0.08574749,0.5608435
"2017-10-14 13:45:00",20527,"CKVY",13.8,39.33,39.06,39.88,38.46,40.84,43.45,40.33,0.334,17.96,19.05,16.75,12.92,12.86,294.5,13.21,18.85,593.2026,7.979,0.06407493,0.08502471,0.542913
"2017-10-14 13:50:00",20528,"CKVY",13.8,39.14,39.31,40.01,38.65,39.33,42.49,39.27,0.319,17.35,18.46,16.43,13.21,12.97,304.7,11.18,22.14,596.3378,7.98,0.06407493,0.08502471,0.542913
"2017-10-14 13:55:00",20529,"CKVY",13.8,38.09,38.78,39.2,38.09,39.75,41.6,38.99,0.309,16.62,17.58,15.56,13.47,13.45,290.8,13.09,20.82,595.3755,7.98,0.06407493,0.08502471,0.542913
"2017-10-14 14:00:00",20530,"CKVY",13.78,38.71,38.95,40.07,38.03,42.08,42.84,39.75,0.336,17.57,18.93,15.76,13.69,13.61,286.5,12.06,21.26,587.4282,7.98,0.0630641,0.08440787,0.5218284
"2017-10-14 14:05:00",20531,"CKVY",13.79,38.52,39,39.64,38.4,41.63,42.9,40.74,0.33,17.69,18.58,17.04,13.2,13.63,300.7,18.05,19.51,571.6469,7.979,0.0630641,0.08440787,0.5218284
"2017-10-14 14:10:00",20532,"CKVY",13.79,38.96,39.14,39.76,38.28,39.16,41.81,38.92,0.315,17.29,18.23,16.06,12.81,12.8,292.4,16.12,21.04,547.447,7.98,0.0630641,0.08440787,0.5218284
"2017-10-14 14:15:00",20533,"CKVY",13.79,38.89,39.8,41.12,38.59,39.88,41.74,39.23,0.32,17.79,19.23,16.21,12.39,12.62,300.8,19.64,19.51,549.7938,7.979,0.06017536,0.08117931,0.4971159
"2017-10-14 14:20:00",20534,"CKVY",13.8,36.92,37.57,38.89,36.73,41.94,43.11,39.88,0.312,16.31,17.08,15.36,12,12.19,314.2,13.65,19.29,476.5671,7.98,0.06017536,0.08117931,0.4971159
"2017-10-14 14:25:00",20535,"CKVY",13.8,39.7,38.28,39.7,36.86,40.95,43.52,40.4,0.339,17.12,17.98,15.96,10.74,11.48,311.5,16.39,17.32,430.4322,7.979,0.06017536,0.08117931,0.4971159
"2017-10-14 14:30:00",20536,"CKVY",13.79,38.52,39.37,40.01,38.52,41.19,41.32,39.81,0.326,17.43,18.19,16.64,11.09,10.91,313.2,11.37,20.17,411.714,7.981,0.05080793,0.06958988,0.4701035
"2017-10-14 14:35:00",20537,"CKVY",13.8,39.57,39.05,39.57,38.46,40.57,42.49,39.92,0.335,17.35,18.48,16.47,10.84,11.04,311,18.39,16.44,452.8291,7.979,0.05080793,0.06958988,0.4701035
"2017-10-14 14:40:00",20538,"CKVY",13.8,39.08,39.79,40.56,39.08,40.98,41.57,38.78,0.332,17.74,18.4,16.64,11.4,11.06,321.7,20.96,18.85,499.42,7.979,0.05080793,0.06958988,0.4701035
"2017-10-14 14:45:00",20539,"CKVY",13.8,38.71,38.98,39.7,38.46,42.87,43.38,41.02,0.342,17.89,18.78,17.29,10.71,11.06,331,15.94,19.51,488.5236,7.979,0.05426725,0.07321914,0.4395829
"2017-10-14 14:50:00",20540,"CKVY",13.8,38.52,39.12,40.07,38.46,41.46,43.32,40.98,0.328,17.97,18.99,17.09,10.73,10.68,311.5,18.48,18.63,467.9614,7.979,0.05426725,0.07321914,0.4395829
"2017-10-14 14:55:00",20541,"CKVY",13.79,39.14,39.57,40.25,38.46,41.8,43.11,40.6,0.339,18.21,19.21,17.09,10.43,10.62,300.5,16.07,16.44,445.3147,7.979,0.05426725,0.07321914,0.4395829
"2017-10-14 15:00:00",20542,"CKVY",13.79,39.94,39.66,40.19,39.14,41.9,43.11,40.84,0.351,18.4,19.22,17.67,9.85,10.13,315,22.27,16.22,443.2044,7.979,0.05287189,0.07111876,0.4066062
"2017-10-14 15:05:00",20543,"CKVY",13.79,38.7,39.48,40.31,38.7,40.12,41.9,39.26,0.32,17.48,18.7,16.32,10.56,10.1,333.8,13.34,19.51,463.0905,7.98,0.05287189,0.07111876,0.4066062
"2017-10-14 15:10:00",20544,"CKVY",13.79,39.62,39.27,39.99,38.76,40.84,41.8,39.95,0.337,17.31,18.59,16.64,10.59,10.66,316.7,17.13,14.69,458.1546,7.979,0.05287189,0.07111876,0.4066062
"2017-10-14 15:15:00",20545,"CKVY",13.79,39.99,39.64,40.36,39.19,40.32,41.7,39.81,0.338,17.67,18.62,16.9,11.11,10.8,301.7,11.52,20.17,425.8445,7.979,0.04912579,0.06753818,0.3718648
"2017-10-14 15:20:00",20546,"CKVY",13.79,38.08,39.36,40.12,38.02,41.87,41.87,40.15,0.326,17.67,18.35,16.74,10.21,10.76,296.6,11.26,15.56,400.2458,7.979,0.04912579,0.06753818,0.3718648
"2017-10-14 15:25:00",20547,"CKVY",13.79,39.07,38.11,39.07,37.58,41.18,44.41,41.18,0.333,17.53,18.41,16.78,9.77,9.8,301.6,16.66,18.19,327.6639,7.979,0.04912579,0.06753818,0.3718648
"2017-10-14 15:30:00",20548,"CKVY",13.8,38.94,38.42,39.19,37.71,42.83,44.58,39.84,0.345,17.23,18.71,16.45,9.39,9.87,311.9,12.47,17.76,283.353,7.979,0.03775098,0.05452155,0.3346205
"2017-10-14 15:35:00",20549,"CKVY",13.8,39.68,39.11,39.81,38.32,39.94,42.79,39.6,0.331,17.54,18.39,16.61,10.06,9.59,301.6,11.57,17.76,242.7807,7.978,0.03775098,0.05452155,0.3346205
"2017-10-14 15:40:00",20550,"CKVY",13.8,38.01,38.5,39.68,37.58,42.28,42.52,39.22,0.328,16.72,17.13,16.34,11.03,10.73,292.5,10.13,17.76,263.4205,7.978,0.03775098,0.05452155,0.3346205
"2017-10-14 15:45:00",20551,"CKVY",13.8,39.06,38.48,39.12,37.95,41.76,42.62,40.35,0.338,17.17,17.97,16.09,11.3,10.87,300.5,9.78,16,236.2585,7.978,0.03663187,0.05377041,0.2956069
"2017-10-14 15:50:00",20552,"CKVY",13.81,39.25,39.37,39.68,38.94,40.01,42.21,38.78,0.326,17.61,18.48,16.28,10.12,10.86,297.9,12.68,15.34,250.7889,7.978,0.03663187,0.05377041,0.2956069
"2017-10-14 15:55:00",20553,"CKVY",13.8,39.25,39.78,40.3,39.18,38.64,41.18,37.61,0.315,16.72,18.26,15.89,9.48,9.72,279.3,11.92,13.59,269.5851,7.978,0.03663187,0.05377041,0.2956069
"2017-10-14 16:00:00",20554,"CKVY",13.81,39.87,39.38,39.93,38.94,40.9,40.97,38.33,0.341,16.75,18.12,15.86,8.47,9.08,282.1,10.78,11.62,318.3727,7.978,0.04090276,0.05848219,0.2549144
"2017-10-14 16:05:00",20555,"CKVY",13.81,39.19,39.77,40.11,39.19,40.49,41.45,39.84,0.329,17.77,18.45,17.07,8.47,8.38,298.1,12.21,11.84,317.4327,7.978,0.04090276,0.05848219,0.2549144
"2017-10-14 16:10:00",20556,"CKVY",13.81,39.93,39.61,40.05,39.19,41.04,41.73,40.29,0.343,17.9,18.55,17.17,7.678,8.08,304.4,16.01,11.4,296.5552,7.977,0.04090276,0.05848219,0.2549144
"2017-10-14 16:15:00",20557,"CKVY",13.81,39.56,39.39,39.93,38.94,39.39,41.04,38.71,0.325,16.91,18.14,16.2,8.11,7.935,308.7,14.44,14.91,271.9726,7.978,0.03303061,0.04813249,0.2128428
"2017-10-14 16:20:00",20558,"CKVY",13.8,39.49,39.35,39.86,39.06,41.21,41.66,38.4,0.339,16.93,18.08,15.99,8.45,8.29,310.8,16.09,15.12,248.2655,7.978,0.03303061,0.04813249,0.2128428
"2017-10-14 16:25:00",20559,"CKVY",13.81,38.69,38.95,39.56,38.63,41.66,41.73,40.01,0.332,17.24,17.94,16.57,9.32,9.04,291.9,10.24,14.91,230.7857,7.977,0.03303061,0.04813249,0.2128428
"2017-10-14 16:30:00",20560,"CKVY",13.81,38.75,38.81,39.06,38.57,41.73,42.69,41.18,0.333,17.59,18.18,17.2,9.24,9.2,304.8,18.32,13.59,216.1513,7.977,0.02867554,0.04403531,0.1703175
"2017-10-14 16:35:00",20561,"CKVY",13.81,38.69,38.75,38.87,38.56,41.18,42.17,40.9,0.328,17.29,17.82,16.93,8.78,8.9,304.3,15.33,12.28,202.155,7.976,0.02867554,0.04403531,0.1703175
"2017-10-14 16:40:00",20562,"CKVY",13.74,38.19,38.58,38.81,38.19,41.04,42,40.73,0.321,17.04,17.48,16.59,8.44,8.51,300.2,11.68,14.03,188.4534,7.976,0.02867554,0.04403531,0.1703175
"2017-10-14 16:45:00",20563,"CKVY",13.23,37.08,37.27,38.32,36.71,44.81,44.81,40.97,0.335,16.94,17.62,16.44,8.02,8.27,299,14.9,11.62,150.9431,7.977,0.02145265,0.03559293,0.1277661
"2017-10-14 16:50:00",20564,"CKVY",13.23,37.33,37.32,37.64,37.02,44.16,44.81,43.78,0.334,17.51,17.85,17.08,7.749,7.972,304.6,13.17,10.96,111.1865,7.977,0.02145265,0.03559293,0.1277661
"2017-10-14 16:55:00",20565,"CKVY",13.18,36.65,37.13,37.64,36.59,45.7,45.84,43.92,0.336,17.62,17.86,17.41,7.183,7.493,294.9,9.2,9.64,83.7825,7.976,0.02145265,0.03559293,0.1277661
"2017-10-14 17:00:00",20566,"CKVY",13.13,36.34,36.74,36.96,36.34,46.8,46.84,45.53,0.34,17.92,18.23,17.61,6.455,6.814,299,9,7.891,80.68912,7.976,0.01486402,0.02647169,0.08628202
"2017-10-14 17:05:00",20567,"CKVY",13.13,36.9,36.54,36.96,36.22,46.08,47.9,45.71,0.342,18.11,18.45,17.78,5.678,6.055,298.8,11.14,7.453,80.26869,7.977,0.01486402,0.02647169,0.08628202
"2017-10-14 17:10:00",20568,"CKVY",13.11,36.96,37,37.14,36.83,46.05,46.19,45.02,0.343,17.94,18.28,17.7,4.809,5.26,297.4,10.75,7.014,81.25388,7.977,0.01486402,0.02647169,0.08628202
"2017-10-14 17:15:00",20569,"CKVY",13.1,36.59,36.69,37.02,36.47,47.01,47.01,45.78,0.345,18.06,18.37,17.66,4.261,4.557,311.8,8.72,5.918,82.95578,7.976,0.009277299,0.01789664,0.04827128
"2017-10-14 17:20:00",20570,"CKVY",13.06,35.73,36.26,36.59,35.67,48.25,48.25,46.4,0.342,17.97,18.38,17.75,3.753,4.001,313,7.787,4.603,80.89913,7.975,0.009277299,0.01789664,0.04827128
"2017-10-14 17:25:00",20571,"CKVY",13.04,35.36,35.41,35.73,35.11,48.73,48.73,47.56,0.341,17.82,18.19,17.52,3.674,3.647,315.9,19.47,7.453,57.54026,7.976,0.009277299,0.01789664,0.04827128
"2017-10-14 17:30:00",20572,"CKVY",13.03,33.88,34.67,35.36,33.88,51.1,51.13,48.35,0.337,17.74,17.96,17.53,3.778,3.675,301.6,12.83,6.138,33.36957,7.976,-0.0001415359,0.005575482,0.02142038
"2017-10-14 17:35:00",20573,"CKVY",13.01,32.77,33.39,34,32.77,53.74,53.81,51.13,0.339,17.89,18.05,17.72,3.953,3.929,296.7,11.11,5.918,16.11871,7.977,-0.0001415359,0.005575482,0.02142038
"2017-10-14 17:40:00",20574,"CKVY",12.99,31.91,32.05,32.89,31.6,55.84,57.07,53.81,0.34,18.11,18.42,17.82,3.718,3.852,283.3,9.11,4.165,10.38442,7.977,-0.0001415359,0.005575482,0.02142038
"2017-10-14 17:45:00",20575,"CKVY",12.97,31.36,31.58,31.97,31.29,57.11,57.15,55.73,0.34,17.91,18.05,17.76,3.548,3.647,285.8,7.235,5.48,8.384922,7.977,0.002537555,0.00358175,0.008576226
"2017-10-14 17:50:00",20576,"CKVY",12.97,29.94,30.72,31.42,29.87,61.16,61.2,57.11,0.344,18.07,18.33,17.82,3.092,3.318,290.9,6.883,3.726,6.403172,7.977,0.002537555,0.00358175,0.008576226
"2017-10-14 17:55:00",20577,"CKVY",12.96,29.44,29.68,30,29.38,62.88,62.88,61.2,0.346,18.33,18.48,18.16,2.771,2.953,286,6.573,3.069,4.569791,7.977,0.002537555,0.00358175,0.008576226
"2017-10-14 18:00:00",20578,"CKVY",12.96,29.75,29.39,29.75,29.07,59.41,62.88,59.41,0.331,17.77,18.43,17.19,2.354,2.564,246.6,20.94,2.85,3.012535,7.976,0.0009730678,0.001594732,0.001779352
"2017-10-14 18:05:00",20579,"CKVY",12.95,30.55,30.25,30.55,29.75,57.39,59.45,57.39,0.331,17.3,17.44,17.16,2.157,2.234,271.2,7.605,2.411,1.8117,7.977,0.0009730678,0.001594732,0.001779352
"2017-10-14 18:10:00",20580,"CKVY",12.94,30.99,30.88,31.17,30.49,56.39,57.46,56.08,0.331,17.29,17.44,17.14,2.155,2.109,270.6,5.747,3.069,0.9717979,7.976,0.0009730678,0.001594732,0.001779352
"2017-10-14 18:15:00",20581,"CKVY",12.94,30.43,30.64,30.99,30.31,57.77,57.87,56.39,0.331,17.31,17.47,17.16,2.345,2.234,280.8,3.12,3.946,0.4171457,7.976,0.0003266983,0.0007992825,2.5E-007
"2017-10-14 18:20:00",20582,"CKVY",12.93,30.06,30.32,30.62,30,59.07,59.11,57.8,0.334,17.42,17.53,17.3,2.683,2.527,285.2,4.507,3.726,0.133294,7.976,0.0003266983,0.0007992825,2.5E-007
"2017-10-14 18:25:00",20583,"CKVY",12.93,29.33,29.61,30.06,29.2,60.66,60.69,59.04,0.332,17.46,17.6,17.29,2.696,2.706,286,6.226,3.288,0.01932663,7.976,0.0003266983,0.0007992825,2.5E-007
"2017-10-14 18:30:00",20584,"CKVY",12.93,29.33,29.19,29.52,28.96,60.94,61.31,60.66,0.334,17.44,17.73,17.21,2.516,2.606,344.5,24.37,2.85,0,7.976,0.0006267517,0.001165974,2.5E-007
"2017-10-14 18:35:00",20585,"CKVY",12.92,29.96,29.56,30.02,29.09,59.74,61.04,59.71,0.336,17.56,17.87,17.31,2.387,2.428,8.52,9.76,3.069,0,7.976,0.0006267517,0.001165974,2.5E-007
"2017-10-14 18:40:00",20586,"CKVY",12.91,30.7,30.58,30.89,29.83,57.78,59.81,57.78,0.335,17.79,17.96,17.54,2.39,2.396,17.9,10.14,3.507,0,7.976,0.0006267517,0.001165974,2.5E-007
"2017-10-14 18:45:00",20587,"CKVY",12.91,30.33,30.65,31.07,30.27,57.65,57.96,56.86,0.329,17.38,17.77,17.02,2.408,2.42,359.5,15.71,3.288,0,7.975,0.0004868969,0.0009988198,2.5E-007
"2017-10-14 18:50:00",20588,"CKVY",12.91,30.71,30.53,30.83,30.21,57.62,57.83,57.14,0.334,17.34,17.6,17.04,2.538,2.448,354.1,13.02,3.946,0,7.975,0.0004868969,0.0009988198,2.5E-007
"2017-10-14 18:55:00",20589,"CKVY",12.9,30.84,30.68,30.96,30.4,56.39,57.66,56.39,0.329,17.32,17.55,17.03,2.625,2.617,324.5,18.92,3.946,0,7.976,0.0004868969,0.0009988198,2.5E-007
"2017-10-14 19:00:00",20590,"CKVY",12.9,31.21,30.95,31.52,30.47,55.56,57.35,55.29,0.329,17.22,17.5,16.94,2.639,2.714,313.8,20.31,4.384,0,7.976,0.0008142977,0.001441517,2.5E-007
"2017-10-14 19:05:00",20591,"CKVY",12.89,31.09,31.26,31.46,30.96,55.91,55.91,55.36,0.329,17.19,17.33,17.03,2.175,2.399,317.4,7.723,2.85,0,7.976,0.0008142977,0.001441517,2.5E-007
"2017-10-14 19:10:00",20592,"CKVY",12.89,30.71,31.02,31.21,30.71,56.35,56.39,55.8,0.327,17.18,17.39,16.98,1.733,1.965,331.1,9.59,2.411,0,7.975,0.0008142977,0.001441517,2.5E-007
"2017-10-14 19:15:00",20593,"CKVY",12.89,30.41,30.8,31.15,30.35,56.84,56.84,56.04,0.326,17.14,17.37,16.88,1.346,1.442,1.324,22.04,2.411,0,7.976,5.738596E-005,0.0004452296,2.5E-007
"2017-10-14 19:20:00",20594,"CKVY",12.89,29.49,29.87,30.47,29.36,59.14,59.14,56.87,0.326,16.97,17.1,16.84,1.035,1.222,41.63,21.27,1.096,0,7.975,5.738596E-005,0.0004452296,2.5E-007
"2017-10-14 19:25:00",20595,"CKVY",12.88,27.82,28.99,29.49,27.76,66.36,66.36,59.11,0.342,17.38,18.19,16.8,0.975,0.89,84.8,18.57,3.069,0,7.975,5.738596E-005,0.0004452296,2.5E-007
"2017-10-14 19:30:00",20596,"CKVY",12.88,27.51,27.59,27.88,27.2,65.67,66.36,64.43,0.334,17.42,18.13,17.09,0.973,0.957,73.59,11.4,2.411,0,7.975,-0.001508718,-0.00191109,2.5E-007
"2017-10-14 19:35:00",20597,"CKVY",12.87,26.89,26.9,27.64,26.28,66.98,67.66,64.5,0.332,17.28,17.65,16.63,0.905,0.945,213.2,44.05,1.754,0,7.975,-0.001508718,-0.00191109,2.5E-007
"2017-10-14 19:40:00",20598,"CKVY",12.88,26.28,26.52,26.96,26.15,68.25,68.25,66.94,0.33,17.31,17.54,17.05,0.567,0.823,166.7,26.13,0.877,0,7.975,-0.001508718,-0.00191109,2.5E-007
"2017-10-14 19:45:00",20599,"CKVY",12.87,26.77,26.52,26.83,26.15,67.46,68.97,67.46,0.333,17.5,17.69,17.17,0.186,0.395,132.2,34.14,1.754,0,7.975,-0.002036829,-0.002814064,2.5E-007
"2017-10-14 19:50:00",20600,"CKVY",12.87,28.87,28.25,29.37,26.65,60.66,67.42,60.42,0.326,17.37,17.62,16.99,0.494,0.307,284.2,17.86,2.192,0,7.975,-0.002036829,-0.002814064,2.5E-007
"2017-10-14 19:55:00",20601,"CKVY",12.87,29.62,29.27,29.74,28.87,59.39,61.07,59.36,0.329,17.28,17.46,17.06,1.03,0.714,316.3,12.13,2.85,0,7.976,-0.002036829,-0.002814064,2.5E-007
"2017-10-14 20:00:00",20602,"CKVY",12.87,27.52,28.1,29.68,27.27,65.23,65.27,59.29,0.332,16.85,17.52,16.47,1.74,1.371,336.4,11.9,3.069,0,7.976,-0.001894984,-0.00255245,2.5E-007
"2017-10-14 20:05:00",20603,"CKVY",12.86,26.04,27.6,28.02,26.04,64.44,65.27,63.21,0.308,17.17,17.61,15.69,1.977,1.901,351.7,48.78,3.069,0,7.976,-0.001894984,-0.00255245,2.5E-007
"2017-10-14 20:10:00",20604,"CKVY",12.86,24.31,24.48,26.04,23.75,73.07,73.31,64.51,0.325,16.07,17.05,15.36,1.682,1.833,188.8,58.68,2.85,0,7.975,-0.001894984,-0.00255245,2.5E-007
"2017-10-14 20:15:00",20605,"CKVY",12.85,23.32,24.07,24.49,23.32,73.65,73.65,72.69,0.315,16.69,17.09,16.15,1.581,1.711,171,7.429,3.069,0,7.976,-0.0006824952,-0.0006759857,2.5E-007
"2017-10-14 20:20:00",20606,"CKVY",12.86,23.14,23.18,23.44,22.95,77.64,78.09,73.62,0.329,16.9,17.49,16.08,1.07,1.304,146.2,18.89,1.096,0,7.976,-0.0006824952,-0.0006759857,2.5E-007
"2017-10-14 20:25:00",20607,"CKVY",12.85,23.01,22.97,23.2,22.83,81.8,81.8,77.5,0.345,17.67,18.3,17.05,0.838,0.983,138.2,11.51,1.315,0,7.976,-0.0006824952,-0.0006759857,2.5E-007
"2017-10-14 20:30:00",20608,"CKVY",12.85,22.71,22.9,23.08,22.65,83.1,83.7,81.8,0.346,18.48,18.79,18.17,0.463,0.561,84.3,22.8,1.754,0,7.976,-0.001830483,-0.002475751,2.5E-007
"2017-10-14 20:35:00",20609,"CKVY",12.85,22.77,22.68,22.83,22.52,84.2,84.5,83.1,0.351,18.56,18.83,18.18,0.403,0.403,104,62.12,1.315,0,7.976,-0.001830483,-0.002475751,2.5E-007
"2017-10-14 20:40:00",20610,"CKVY",12.85,23.83,23.19,23.89,22.65,78.44,84.3,78.44,0.342,18.52,18.87,18.1,0.707,0.57,195.4,13.57,1.754,0,7.975,-0.001830483,-0.002475751,2.5E-007
"2017-10-14 20:45:00",20611,"CKVY",12.85,24.94,24.38,24.94,23.77,73.88,78.44,73.88,0.338,18.01,18.22,17.7,0.679,0.693,206,25.7,1.973,0,7.975,-0.002288932,-0.003303232,2.5E-007
"2017-10-14 20:50:00",20612,"CKVY",12.84,23.33,24.07,24.94,23.33,78.38,78.38,73.81,0.335,17.65,17.81,17.47,0.844,0.846,250.7,8.57,1.754,0,7.975,-0.002288932,-0.003303232,2.5E-007
"2017-10-14 20:55:00",20613,"CKVY",12.84,22.47,22.87,23.4,22.35,80.7,80.7,78.28,0.333,17.31,17.66,16.85,0.478,0.641,257.2,5.641,0,0,7.974,-0.002288932,-0.003303232,2.5E-007
"2017-10-14 21:00:00",20614,"CKVY",12.84,24.2,22.83,24.2,22.22,76.49,81.6,76.42,0.339,17.56,17.92,17.11,0.765,0.56,235.4,57.16,4.384,0,7.974,-0.00209826,-0.002956383,2.5E-007
"2017-10-14 21:05:00",20615,"CKVY",12.83,22.84,23.78,24.64,22.78,80.7,80.7,74.98,0.338,17.79,17.96,17.6,1.121,0.937,236.5,18.28,3.726,0,7.975,-0.00209826,-0.002956383,2.5E-007
"2017-10-14 21:10:00",20616,"CKVY",12.83,22.1,22.51,22.84,21.98,81.2,82.2,80.7,0.33,17.78,17.99,17.07,1.445,1.321,256.2,44.93,1.754,0,7.974,-0.00209826,-0.002956383,2.5E-007
"2017-10-14 21:15:00",20617,"CKVY",12.83,21.86,21.79,22.04,21.67,84.4,84.5,81.2,0.339,17.52,17.94,16.99,1.228,1.37,2.836,87.4,1.973,0,7.974,-0.001605701,-0.002093502,2.5E-007
"2017-10-14 21:20:00",20618,"CKVY",12.83,21.73,21.83,21.98,21.61,83.2,84.4,82.9,0.332,17.59,17.93,17.27,1.07,1.106,278.2,8.95,1.973,0,7.974,-0.001605701,-0.002093502,2.5E-007
"2017-10-14 21:25:00",20619,"CKVY",12.82,21.24,21.61,21.79,21.18,81.4,83.2,81.4,0.318,17.16,17.48,16.39,1.2,1.132,281.9,16.11,2.192,0,7.975,-0.001605701,-0.002093502,2.5E-007
"2017-10-14 21:30:00",20620,"CKVY",12.82,20.37,20.69,21.18,20.37,81.8,82,81.1,0.308,15.96,16.37,15.68,1.152,1.233,229.2,8.49,1.754,0,7.974,-0.001642096,-0.002164524,2.5E-007
"2017-10-14 21:35:00",20621,"CKVY",12.81,19.69,19.94,20.49,19.51,83.8,83.8,81,0.307,15.32,15.83,14.77,1.073,1.075,198.1,42.24,4.165,0,7.974,-0.001642096,-0.002164524,2.5E-007
"2017-10-14 21:40:00",20622,"CKVY",12.82,19.14,19.58,19.88,19.14,85.4,86.9,83.8,0.305,16.02,16.6,15.43,2.02,1.509,143.8,19.13,4.822,0,7.974,-0.001642096,-0.002164524,2.5E-007
"2017-10-14 21:45:00",20623,"CKVY",12.82,20.75,19.63,20.75,19.01,86.3,86.7,85.3,0.331,16.16,17.34,15.43,2.861,2.479,176.9,10.69,4.603,0,7.974,-0.001269596,-0.001568893,2.5E-007
"2017-10-14 21:50:00",20624,"CKVY",12.81,20.44,20.44,20.94,19.88,84.8,86.3,82.6,0.321,16.54,17.38,15.68,3.431,3.084,134.9,36.67,4.384,0,7.975,-0.001269596,-0.001568893,2.5E-007
"2017-10-14 21:55:00",20625,"CKVY",12.81,20.26,20.39,20.69,20.13,84.5,84.8,83.6,0.317,16.43,16.79,16.05,3.038,3.246,160.7,7.735,3.946,0,7.974,-0.001269596,-0.001568893,2.5E-007
"2017-10-14 22:00:00",20626,"CKVY",12.81,20.88,20.48,20.88,20.2,84.3,85.2,84.2,0.325,16.64,16.88,16.28,3.24,3.095,183,7.814,4.822,0,7.974,-0.0005946303,-0.0005952733,2.5E-007
"2017-10-14 22:05:00",20627,"CKVY",12.81,20.88,21.37,21.93,20.88,81.6,84.3,80.6,0.315,16.81,17.18,16.12,3.294,3.36,209.3,13.67,4.165,0,7.975,-0.0005946303,-0.0005952733,2.5E-007
"2017-10-14 22:10:00",20628,"CKVY",12.81,18.53,19.2,20.88,18.4,86.9,86.9,81.7,0.303,15.29,16.16,15.02,3.252,3.323,224.4,5.793,4.384,0,7.974,-0.0005946303,-0.0005952733,2.5E-007
"2017-10-14 22:15:00",20629,"CKVY",12.8,17.78,17.99,18.53,17.66,88.1,88.1,86.5,0.297,14.82,15.31,14.33,2.304,2.77,305.4,52.65,2.192,0,7.974,-0.0005661216,-0.0005622896,2.5E-007
"2017-10-14 22:20:00",20630,"CKVY",12.8,18.22,17.91,18.34,17.6,87.2,88.6,87.1,0.3,15.01,15.31,14.73,1.863,2.139,245.8,16.22,2.85,0,7.974,-0.0005661216,-0.0005622896,2.5E-007
"2017-10-14 22:25:00",20631,"CKVY",12.79,18.53,18.1,18.59,17.78,87.2,87.3,86,0.304,14.81,15.4,14.31,1.283,1.471,337.3,22.31,2.411,0,7.975,-0.0005661216,-0.0005622896,2.5E-007
"2017-10-14 22:30:00",20632,"CKVY",12.8,18.9,18.76,19.08,18.4,85.8,87.1,85.8,0.304,15.4,15.68,15.14,1.757,1.493,287.7,11.5,3.726,0,7.974,-0.001294102,-0.001611351,2.5E-007
"2017-10-14 22:35:00",20633,"CKVY",12.79,19.02,19.01,19.21,18.83,85.3,86.1,85.1,0.304,15.39,15.65,15.16,2.058,1.879,301,10.59,3.507,0,7.974,-0.001294102,-0.001611351,2.5E-007
"2017-10-14 22:40:00",20634,"CKVY",12.79,19.95,19.41,20.07,18.9,84,85.7,84,0.311,15.72,16.24,15.22,2.545,2.335,317,7.57,3.726,0,7.974,-0.001294102,-0.001611351,2.5E-007
"2017-10-14 22:45:00",20635,"CKVY",12.79,21.87,20.66,21.93,19.89,80.8,84,80.8,0.325,16.3,16.97,15.76,2.712,2.654,321.7,11.08,4.603,0,7.974,-0.0009414054,-0.001077377,2.5E-007
"2017-10-14 22:50:00",20636,"CKVY",12.78,22.3,22.33,22.61,21.87,77.13,80.9,76.99,0.316,16.61,16.96,16.23,2.845,2.699,297.4,3.82,3.946,0,7.974,-0.0009414054,-0.001077377,2.5E-007
"2017-10-14 22:55:00",20637,"CKVY",12.79,21.13,21.76,22.43,21.07,78.64,78.85,77.13,0.306,15.93,16.35,15.47,3.057,3.014,288.7,11.19,4.165,0,7.974,-0.0009414054,-0.001077377,2.5E-007
"2017-10-14 23:00:00",20638,"CKVY",12.79,20.02,20.36,21.13,19.89,82,82.3,78.64,0.305,15.28,15.6,14.83,2.854,2.92,305.8,14.1,3.946,0,7.974,-0.0003911825,-0.0003144149,2.5E-007
"2017-10-14 23:05:00",20639,"CKVY",12.77,20.14,20.21,20.51,19.89,80.9,82.2,80.7,0.302,15.44,15.77,15.09,2.831,2.903,308.2,7.902,3.507,0,7.974,-0.0003911825,-0.0003144149,2.5E-007
"2017-10-14 23:10:00",20640,"CKVY",12.78,19.22,19.53,20.14,19.22,83.5,83.5,80.8,0.3,14.95,15.22,14.58,2.561,2.667,329.8,12.59,3.069,0,7.973,-0.0003911825,-0.0003144149,2.5E-007
"2017-10-14 23:15:00",20641,"CKVY",12.78,18.91,19.18,19.4,18.84,85.4,85.4,83.5,0.303,15.28,15.51,14.98,2.245,2.47,63.16,43.1,1.754,0,7.974,-0.0006624979,-0.0006901743,2.5E-007
"2017-10-14 23:20:00",20642,"CKVY",12.78,17.92,18.43,18.97,17.92,85.5,85.7,85,0.29,14.76,15.3,14.28,1.392,1.845,124.8,5.594,1.315,0,7.974,-0.0006624979,-0.0006901743,2.5E-007
"2017-10-14 23:25:00",20643,"CKVY",12.77,18.66,18.21,18.72,17.85,88.4,88.6,85.5,0.31,15.14,15.87,14.33,0.656,0.989,76.35,48.95,1.315,0,7.973,-0.0006624979,-0.0006901743,2.5E-007
"2017-10-14 23:30:00",20644,"CKVY",12.77,17.98,18.61,19.03,17.85,84.8,88.4,84.3,0.289,15.31,15.96,14.03,0.291,0.437,8.24,39.49,1.096,0,7.974,-0.001649942,-0.002205599,2.5E-007
"2017-10-14 23:35:00",20645,"CKVY",12.76,18.47,18.29,18.54,17.85,88.3,88.3,84.9,0.307,15.15,15.66,14.09,0.196,0.216,8.3,9.59,0.877,0,7.974,-0.001649942,-0.002205599,2.5E-007
"2017-10-14 23:40:00",20646,"CKVY",12.76,19.15,18.87,19.22,18.54,87.4,88.4,86.8,0.313,15.78,16.08,15.41,0.12,0.169,11.97,0.069,0.438,0,7.974,-0.001649942,-0.002205599,2.5E-007
"2017-10-14 23:45:00",20647,"CKVY",12.75,18.16,18.49,19.15,18.16,85.2,87.3,84.8,0.292,14.85,16,14.44,0.301,0.181,290.5,37.32,2.411,0,7.974,-0.002416896,-0.003721256,2.5E-007
"2017-10-14 23:50:00",20648,"CKVY",12.75,17.67,17.85,18.54,17.3,86.5,86.6,84,0.29,14.22,15.08,13.51,1.023,0.647,290.8,5.47,3.288,0,7.974,-0.002416896,-0.003721256,2.5E-007
"2017-10-14 23:55:00",20649,"CKVY",12.75,17.42,17.75,18.04,17.42,85.4,86.9,85.4,0.284,14.3,14.78,13.79,1.805,1.406,290.3,1.962,2.85,0,7.974,-0.002416896,-0.003721256,2.5E-007
"2017-10-15 00:00:00",20650,"CKVY",12.75,17.17,17.35,17.55,17.17,85.8,86.2,85.4,0.282,13.84,14.01,13.63,1.976,1.997,281.8,5.462,2.192,0,7.975,-0.00142727,-0.001841426,2.5E-007
"2017-10-15 00:05:00",20651,"CKVY",12.75,17.05,17.05,17.3,16.8,86.9,87.1,85.8,0.284,13.7,13.94,13.43,1.457,1.704,277.8,0.174,1.315,0,7.973,-0.00142727,-0.001841426,2.5E-007
"2017-10-15 00:10:00",20652,"CKVY",12.75,17.17,17.15,17.3,16.93,86,87.3,86,0.283,13.9,14.17,13.68,1.063,1.267,305.8,15.68,1.973,0,7.973,-0.00142727,-0.001841426,2.5E-007
"2017-10-15 00:15:00",20653,"CKVY",12.75,18.66,17.87,18.66,17.17,86.1,87.2,85.8,0.302,14.51,15.36,13.69,1.177,1.094,340.6,4.298,2.411,0,7.974,-0.00143199,-0.00184941,2.5E-007
"2017-10-15 00:20:00",20654,"CKVY",12.74,19.41,19.1,19.65,18.54,82.5,86.1,82.5,0.298,15.33,15.87,14.94,1.299,1.234,315.2,21.17,1.973,0,7.974,-0.00143199,-0.00184941,2.5E-007
"2017-10-15 00:25:00",20655,"CKVY",12.74,17.98,17.52,19.34,16.68,87.2,87.2,79.41,0.297,13.22,14.86,11.9,1.758,1.479,294.2,22.34,3.726,0,7.975,-0.00143199,-0.00184941,2.5E-007
"2017-10-15 00:30:00",20656,"CKVY",12.74,17.92,18.59,19.16,17.92,82,87.6,82,0.278,14.8,15.9,13.35,1.983,1.904,323.7,34.26,3.507,0,7.973,-0.001295418,-0.001624847,2.5E-007
"2017-10-15 00:35:00",20657,"CKVY",12.74,16.75,17.24,17.92,16.75,84.5,85.1,80.8,0.273,13.13,13.74,12.57,1.785,1.922,121.2,36.43,1.754,0,7.974,-0.001295418,-0.001624847,2.5E-007
"2017-10-15 00:40:00",20658,"CKVY",12.72,17.06,16.9,17.12,16.69,86.8,87,84.6,0.284,13.52,13.88,12.91,0.936,1.411,170.6,1.017,0,0,7.975,-0.001295418,-0.001624847,2.5E-007
"2017-10-15 00:45:00",20659,"CKVY",12.73,16.32,16.68,17.06,16.32,86.8,86.8,84.6,0.275,13.17,13.8,12.65,0.353,0.523,194.2,26.76,1.973,0,7.975,-0.0014178,-0.00183824,2.5E-007
"2017-10-15 00:50:00",20660,"CKVY",12.73,16.07,16.31,16.5,16.01,87.3,87.8,86.8,0.274,13.25,13.45,12.9,0.221,0.278,252.9,16.62,0.877,0,7.974,-0.0014178,-0.00183824,2.5E-007
"2017-10-15 00:55:00",20661,"CKVY",12.73,16.32,16.16,16.44,15.82,88,88.2,87.1,0.279,13.15,13.53,12.65,0.559,0.368,30.57,36.17,1.534,0,7.974,-0.0014178,-0.00183824,2.5E-007
"2017-10-15 01:00:00",20662,"CKVY",12.72,15.58,15.86,16.38,15.58,88.2,88.2,86.8,0.271,12.8,13.46,12.48,0.492,0.606,99.5,10.01,1.096,0,7.975,-0.002049699,-0.00302388,2.5E-007
"2017-10-15 01:05:00",20663,"CKVY",12.72,16.33,16.06,16.39,15.64,90.3,90.7,88.2,0.286,13.63,14.09,12.78,0.544,0.488,62.46,64.6,1.096,0,7.974,-0.002049699,-0.00302388,2.5E-007
"2017-10-15 01:10:00",20664,"CKVY",12.72,16.7,16.58,16.82,16.26,87.9,90.4,87.9,0.283,13.91,14.18,13.65,0.555,0.56,287.7,10.11,1.973,0,7.975,-0.002049699,-0.00302388,2.5E-007
"2017-10-15 01:15:00",20665,"CKVY",12.72,17.44,17.18,17.5,16.45,87.2,89,87,0.29,14.21,14.75,13.35,1.094,0.775,282.4,6.025,2.85,0,7.974,-0.001943147,-0.002783932,2.5E-007
"2017-10-15 01:20:00",20666,"CKVY",12.71,16.88,17.14,17.5,16.82,85.3,87.2,85.3,0.277,13.76,14.35,13.19,1.993,1.549,297.7,7.75,3.726,0,7.974,-0.001943147,-0.002783932,2.5E-007
"2017-10-15 01:25:00",20667,"CKVY",12.71,16.57,16.97,17.26,16.51,85.5,86.4,85.1,0.274,13.45,13.88,12.88,2.595,2.331,296.8,8.89,3.946,0,7.975,-0.001943147,-0.002783932,2.5E-007
"2017-10-15 01:30:00",20668,"CKVY",12.71,16.2,16.39,16.57,16.2,86.8,86.8,85.5,0.274,13.06,13.25,12.8,2.852,2.732,295.2,5.215,3.507,0,7.974,-0.0009654371,-0.001128098,2.5E-007
"2017-10-15 01:35:00",20669,"CKVY",12.71,16.76,16.42,16.76,16.2,87.9,87.9,86.8,0.284,13.29,13.79,12.96,2.784,2.874,299.9,7.861,3.726,0,7.975,-0.0009654371,-0.001128098,2.5E-007
"2017-10-15 01:40:00",20670,"CKVY",12.7,16.95,16.97,17.13,16.7,86.9,88,86.9,0.283,13.98,14.18,13.7,1.996,2.406,312,29.78,2.411,0,7.975,-0.0009654371,-0.001128098,2.5E-007
"2017-10-15 01:45:00",20671,"CKVY",12.7,16.7,16.75,17.01,16.57,87.2,87.2,86.3,0.281,13.44,13.79,13.21,1.592,1.794,224.1,13.52,2.192,0,7.975,-0.0009384697,-0.001086669,2.5E-007
"2017-10-15 01:50:00",20672,"CKVY",12.7,16.95,16.92,17.07,16.7,88.1,88.3,87.2,0.287,13.97,14.21,13.56,1.542,1.502,250,3.185,3.069,0,7.975,-0.0009384697,-0.001086669,2.5E-007
"2017-10-15 01:55:00",20673,"CKVY",12.69,16.39,16.59,17.01,16.2,88.7,88.7,87.9,0.282,13.7,14.09,13.38,2.412,1.94,254.6,8.64,3.507,0,7.974,-0.0009384697,-0.001086669,2.5E-007
"2017-10-15 02:00:00",20674,"CKVY",12.68,16.76,16.68,16.95,16.27,88.6,89.9,88.6,0.286,14.05,14.47,13.54,2.751,2.642,263.9,4.053,3.069,0,7.974,-0.001128633,-0.001363683,2.5E-007
"2017-10-15 02:05:00",20675,"CKVY",12.68,15.77,16,16.82,15.58,87.6,88.7,85,0.271,12.66,14.03,11.9,2.052,2.419,235.5,14,3.946,0,7.974,-0.001128633,-0.001363683,2.5E-007
"2017-10-15 02:10:00",20676,"CKVY",12.67,17.69,17.66,18.31,15.71,86.1,90.1,86.1,0.289,14.77,15.77,12.7,1.623,1.94,251.4,28.13,5.699,0,7.974,-0.001128633,-0.001363683,2.5E-007
"2017-10-15 02:15:00",20677,"CKVY",12.68,16.57,16.99,17.63,16.57,87,87.2,86,0.279,13.67,14.18,13.38,0.787,1.165,227.2,0.093,0.658,0,7.974,-0.001167161,-0.001427393,2.5E-007
"2017-10-15 02:20:00",20678,"CKVY",12.67,16.33,16.39,16.57,16.2,88.7,88.7,86.9,0.281,13.42,13.76,13.14,0.636,0.719,227.3,0.034,0,0,7.975,-0.001167161,-0.001427393,2.5E-007
"2017-10-15 02:25:00",20679,"CKVY",12.67,16.33,16.3,16.45,16.2,89.4,89.5,88.4,0.283,13.56,13.84,13.39,0.134,0.24,207.2,69.46,1.315,0,7.975,-0.001167161,-0.001427393,2.5E-007
"2017-10-15 02:30:00",20680,"CKVY",12.66,16.2,16.52,16.76,16.2,88.9,90.4,88.9,0.28,14.09,14.43,13.51,0.47,0.258,112.3,32.72,2.411,0,7.975,-0.002087673,-0.003088968,2.5E-007
"2017-10-15 02:35:00",20681,"CKVY",12.66,15.83,16,16.27,15.83,89.7,90,88.7,0.278,13.45,13.67,13.17,1.172,0.823,163.7,2.216,2.85,0,7.975,-0.002087673,-0.003088968,2.5E-007
"2017-10-15 02:40:00",20682,"CKVY",12.66,15.46,15.53,15.89,15.21,90.4,90.5,89.2,0.276,13.07,13.36,12.73,2.194,1.748,156.5,6.273,4.822,0,7.974,-0.002087673,-0.003088968,2.5E-007
"2017-10-15 02:45:00",20683,"CKVY",12.66,15.34,15.4,15.52,15.28,90.6,90.7,90.4,0.275,13.13,13.27,12.97,2.619,2.46,164.3,5,3.288,0,7.974,-0.001294314,-0.001627558,2.5E-007
"2017-10-15 02:50:00",20684,"CKVY",12.65,14.9,15.17,15.4,14.78,89.8,90.6,89.6,0.267,12.82,13.13,12.31,2.769,2.66,163.7,2.833,3.507,0,7.975,-0.001294314,-0.001627558,2.5E-007
"2017-10-15 02:55:00",20685,"CKVY",12.65,14.66,14.65,14.97,14.41,90.8,90.9,89.7,0.268,12.27,12.54,12.01,2.376,2.576,153.1,3.954,3.069,0,7.975,-0.001294314,-0.001627558,2.5E-007
"2017-10-15 03:00:00",20686,"CKVY",12.64,14.84,14.62,14.97,14.41,91.4,91.4,90.7,0.271,12.46,12.89,12.2,2.382,2.329,173.5,11.06,3.946,0,7.975,-0.0009568485,-0.001115755,2.5E-007
"2017-10-15 03:05:00",20687,"CKVY",12.64,14.84,14.94,15.15,14.72,90.8,91.6,90.6,0.27,12.81,13.11,12.48,1.995,2.251,226.6,15.72,2.63,0,7.974,-0.0009568485,-0.001115755,2.5E-007
"2017-10-15 03:10:00",20688,"CKVY",12.63,14.28,14.54,14.84,14.22,90.6,90.8,90.4,0.263,12.29,12.63,12,1.61,1.791,254.3,6.491,1.754,0,7.975,-0.0009568485,-0.001115755,2.5E-007
"2017-10-15 03:15:00",20689,"CKVY",12.63,14.1,14.09,14.35,13.91,90.5,90.7,90.1,0.26,11.78,12.13,11.54,0.811,1.25,257.7,0.153,0,0,7.974,-0.001232654,-0.001537905,2.5E-007
"2017-10-15 03:20:00",20690,"CKVY",12.62,14.72,14.43,14.78,13.98,91.9,91.9,90.5,0.271,12.4,12.83,11.71,0.638,0.67,128.3,47.88,1.973,0,7.975,-0.001232654,-0.001537905,2.5E-007
"2017-10-15 03:25:00",20691,"CKVY",12.62,14.72,14.9,15.21,14.59,91.1,92.2,91.1,0.269,12.93,13.33,12.52,1.005,0.779,107.6,5.724,2.85,0,7.975,-0.001232654,-0.001537905,2.5E-007
"2017-10-15 03:30:00",20692,"CKVY",12.61,14.59,14.61,14.78,14.47,91.4,91.4,90.7,0.269,12.47,12.67,12.28,1.812,1.402,96.3,5.888,3.069,0,7.974,-0.001651674,-0.002257732,2.5E-007
"2017-10-15 03:35:00",20693,"CKVY",12.61,14.72,14.69,14.9,14.41,91.1,91.6,91,0.269,12.62,12.9,12.31,2.339,2.083,126.8,6.637,3.288,0,7.975,-0.001651674,-0.002257732,2.5E-007
"2017-10-15 03:40:00",20694,"CKVY",12.61,14.59,14.64,14.78,14.47,90.9,91.2,90.8,0.267,12.48,12.64,12.3,2.405,2.424,130.4,1.967,3.069,0,7.975,-0.001651674,-0.002257732,2.5E-007
"2017-10-15 03:45:00",20695,"CKVY",12.6,13.98,14.39,14.59,13.98,90.5,91,90.4,0.259,12.2,12.44,11.69,2.373,2.389,142.3,7.426,2.63,0,7.975,-0.001048461,-0.001249984,2.5E-007
"2017-10-15 03:50:00",20696,"CKVY",12.6,14.04,13.99,14.1,13.79,91.7,91.7,90.2,0.263,11.85,12.14,11.51,2.247,2.343,167.2,3.686,2.63,0,7.975,-0.001048461,-0.001249984,2.5E-007
"2017-10-15 03:55:00",20697,"CKVY",12.59,14.72,14.37,14.84,13.98,92.5,92.7,91.6,0.273,12.51,13.06,12,2.367,2.234,184.1,7.756,3.946,0,7.975,-0.001048461,-0.001249984,2.5E-007
"2017-10-15 04:00:00",20698,"CKVY",12.58,14.66,14.77,14.91,14.6,90.6,92.6,90.6,0.267,12.77,13.11,12.4,2.379,2.394,183.8,2.941,3.288,0,7.975,-0.00105419,-0.001257608,2.5E-007
"2017-10-15 04:05:00",20699,"CKVY",12.56,14.47,14.69,14.84,14.47,90,90.6,90,0.263,12.38,12.58,12.08,2.697,2.532,178,5.837,4.165,0,7.974,-0.00105419,-0.001257608,2.5E-007
"2017-10-15 04:10:00",20700,"CKVY",12.56,13.79,14.13,14.6,13.79,90,90.1,89.6,0.255,11.69,12.19,11.41,2.714,2.706,162.9,3.417,3.726,0,7.976,-0.00105419,-0.001257608,2.5E-007
"2017-10-15 04:15:00",20701,"CKVY",12.56,13.3,13.49,13.92,13.24,90,90.1,89.6,0.25,11.08,11.53,10.83,3.104,2.917,144,11.53,4.165,0,7.975,-0.0008563145,-0.0009781671,2.5E-007
"2017-10-15 04:20:00",20702,"CKVY",12.56,13.43,13.39,13.55,13.18,90.9,91.1,90,0.254,11.17,11.44,10.85,3.294,3.162,136.7,4.548,4.603,0,7.975,-0.0008563145,-0.0009781671,2.5E-007
"2017-10-15 04:25:00",20703,"CKVY",12.55,13.61,13.48,13.61,13.3,91.2,91.2,90.8,0.257,11.33,11.52,11.13,3.625,3.511,134.9,3.115,4.384,0,7.975,-0.0008563145,-0.0009781671,2.5E-007
"2017-10-15 04:30:00",20704,"CKVY",12.55,13.92,13.74,13.98,13.49,91.5,91.5,91.2,0.261,11.68,11.96,11.39,3.737,3.651,141.8,5.055,4.822,0,7.976,-0.000694354,-0.0007562579,2.5E-007
"2017-10-15 04:35:00",20705,"CKVY",12.55,13.98,14.05,14.23,13.86,91,91.6,91,0.261,12,12.15,11.84,3.86,3.838,140.7,4.652,4.822,0,7.975,-0.000694354,-0.0007562579,2.5E-007
"2017-10-15 04:40:00",20706,"CKVY",12.53,13.98,14.07,14.23,13.92,90.6,91.1,90.6,0.259,11.89,12.09,11.69,3.789,3.824,131.1,8.52,4.165,0,7.976,-0.000694354,-0.0007562579,2.5E-007
"2017-10-15 04:45:00",20707,"CKVY",12.54,13.92,13.86,14.11,13.67,90.3,90.6,89.9,0.258,11.51,11.87,11.27,3.653,3.728,115.5,3.638,3.946,0,7.975,-0.0006167631,-0.0006522965,2.5E-007
"2017-10-15 04:50:00",20708,"CKVY",12.52,14.29,14.1,14.36,13.86,90.3,90.5,90.1,0.262,11.78,12.05,11.5,3.436,3.516,121.9,5.52,4.165,0,7.975,-0.0006167631,-0.0006522965,2.5E-007
"2017-10-15 04:55:00",20709,"CKVY",12.52,14.48,14.53,14.73,14.23,89.8,90.7,89.6,0.263,12.18,12.5,11.86,3.28,3.389,129.1,5.457,4.384,0,7.975,-0.0006167631,-0.0006522965,2.5E-007
"2017-10-15 05:00:00",20710,"CKVY",12.52,14.48,14.52,14.67,14.36,90,90.4,89.8,0.263,12.15,12.34,11.95,3.128,3.201,136,7.137,3.726,0,7.975,-0.0006936928,-0.000752652,2.5E-007
"2017-10-15 05:05:00",20711,"CKVY",12.51,14.17,14.33,14.6,14.05,89.7,90.1,89.7,0.259,11.92,12.21,11.58,2.791,2.993,146.9,5.59,2.85,0,7.975,-0.0006936928,-0.000752652,2.5E-007
"2017-10-15 05:10:00",20712,"CKVY",12.51,14.05,13.98,14.23,13.8,90.9,90.9,89.5,0.261,11.62,11.95,11.35,2.588,2.64,175.5,5.355,3.288,0,7.975,-0.0006936928,-0.000752652,2.5E-007
"2017-10-15 05:15:00",20713,"CKVY",12.51,13.68,13.9,14.11,13.61,90.1,91,90,0.254,11.64,11.95,11.24,2.425,2.514,177.8,3.055,3.069,0,7.975,-0.0008629657,-0.0009872405,2.5E-007
"2017-10-15 05:20:00",20714,"CKVY",12.51,14.05,13.94,14.23,13.55,91.2,91.2,90,0.262,11.73,12.12,11.18,2.841,2.669,181.2,8.59,6.138,0,7.975,-0.0008629657,-0.0009872405,2.5E-007
"2017-10-15 05:25:00",20715,"CKVY",12.5,13.68,13.83,14.11,13.61,90.8,91.2,90.8,0.256,11.68,12.02,11.42,2.721,2.818,187.6,3.382,3.069,0,7.975,-0.0008629657,-0.0009872405,2.5E-007
"2017-10-15 05:30:00",20716,"CKVY",12.5,13.49,13.48,13.74,13.3,91.4,91.4,90.3,0.256,11.25,11.54,11.02,2.454,2.566,157.5,9.55,2.411,0,7.975,-0.0008878775,-0.0010228,2.5E-007
"2017-10-15 05:35:00",20717,"CKVY",12.5,13.86,13.62,13.86,13.3,92.7,92.7,91.4,0.264,11.76,12.14,11.34,1.905,2.121,134,5.497,2.411,0,7.975,-0.0008878775,-0.0010228,2.5E-007
"2017-10-15 05:40:00",20718,"CKVY",12.5,13.61,13.69,13.92,13.49,92,92.7,91.9,0.259,11.87,12.19,11.57,2.085,1.944,122.8,5.883,3.288,0,7.975,-0.0008878775,-0.0010228,2.5E-007
"2017-10-15 05:45:00",20719,"CKVY",12.49,13.86,13.72,13.99,13.49,92,92.4,92,0.262,11.87,12.13,11.64,2.423,2.268,123.3,1.998,3.069,0,7.975,-0.001122279,-0.001364873,2.5E-007
"2017-10-15 05:50:00",20720,"CKVY",12.49,13.86,13.93,14.11,13.8,89.9,92,89.9,0.256,11.76,12.03,11.44,2.806,2.607,117.9,2.384,3.726,0,7.975,-0.001122279,-0.001364873,2.5E-007
"2017-10-15 05:55:00",20721,"CKVY",12.49,13.99,13.95,14.05,13.74,90,90.3,89.8,0.257,11.56,11.71,11.32,2.951,2.908,118,1.853,3.507,0,7.975,-0.001122279,-0.001364873,2.5E-007
"2017-10-15 06:00:00",20722,"CKVY",12.49,14.23,14.04,14.23,13.86,90.1,90.2,89.9,0.261,11.65,11.87,11.45,2.993,2.99,103.7,6.658,3.507,0,7.975,-0.0008307263,-0.0009420751,2.5E-007
"2017-10-15 06:05:00",20723,"CKVY",12.49,14.48,14.4,14.54,14.17,89.9,90.3,89.8,0.263,12.04,12.18,11.8,2.681,2.887,114.3,2.836,3.069,0,7.975,-0.0008307263,-0.0009420751,2.5E-007
"2017-10-15 06:10:00",20724,"CKVY",12.49,13.92,14.02,14.48,13.74,89.2,89.9,87.5,0.255,11.28,12.05,10.72,2.006,2.343,149.1,18.69,1.534,0,7.975,-0.0008307263,-0.0009420751,2.5E-007
"2017-10-15 06:15:00",20725,"CKVY",12.48,13.68,14.02,14.23,13.61,88,89.9,88,0.248,11.47,11.8,10.73,1.543,1.721,188.9,18.26,2.411,0.001392076,7.975,-0.0009602704,-0.001130157,2.5E-007
"2017-10-15 06:20:00",20726,"CKVY",12.48,12.07,12.64,13.61,12.01,89.3,89.4,87.6,0.235,9.87,10.71,9.44,2.059,1.706,215.3,1.989,4.822,0.05923232,7.976,-0.0009602704,-0.001130157,2.5E-007
"2017-10-15 06:25:00",20727,"CKVY",12.47,12.38,12.17,12.5,12.01,90.4,90.5,89.4,0.241,9.8,10.23,9.48,2.988,2.53,212.3,2.81,4.822,0.2373109,7.976,-0.0009602704,-0.001130157,2.5E-007
"2017-10-15 06:30:00",20728,"CKVY",12.48,12.57,12.39,12.57,12.26,90.1,90.4,89.7,0.242,10.01,10.22,9.81,3.483,3.283,209.4,4.626,3.946,0.6400696,7.975,-0.0008246391,-0.0009509376,0.0007590847
"2017-10-15 06:35:00",20729,"CKVY",12.48,13.62,13.07,13.68,12.44,91,91.1,90.1,0.256,10.86,11.55,10.08,3.471,3.56,203.3,5.469,4.603,1.324305,7.976,-0.0008246391,-0.0009509376,0.0007590847
"2017-10-15 06:40:00",20730,"CKVY",12.48,14.11,13.73,14.11,13.62,90.7,91.1,90.1,0.261,11.47,11.89,11.24,3.043,3.23,197.2,5.514,3.946,2.357302,7.976,-0.0008246391,-0.0009509376,0.0007590847
"2017-10-15 06:45:00",20731,"CKVY",12.48,13.99,14.17,14.42,13.93,88.4,90.7,88.4,0.253,11.71,12.13,11.14,2.734,2.947,189.2,11.65,3.946,3.735776,7.976,-0.0006123708,-0.0006631255,0.006084078
"2017-10-15 06:50:00",20732,"CKVY",12.49,13.99,13.98,14.24,13.68,88.7,89.5,87.7,0.254,11.21,11.71,10.72,1.998,2.332,186.7,13.57,2.411,5.379219,7.975,-0.0006123708,-0.0006631255,0.006084078
"2017-10-15 06:55:00",20733,"CKVY",12.5,13.87,13.87,14.12,13.68,88.3,88.6,87.6,0.251,10.98,11.28,10.71,1.519,1.772,183.8,8.83,1.534,7.160897,7.976,-0.0006123708,-0.0006631255,0.006084078
"2017-10-15 07:00:00",20734,"CKVY",12.54,14.24,13.88,14.24,13.62,88.8,88.9,87.9,0.257,11.1,11.55,10.73,1.392,1.359,165.8,9.45,2.411,9.452026,7.975,-0.002335352,-0.002100601,0.01659349
"2017-10-15 07:05:00",20735,"CKVY",12.61,15.73,15.01,15.79,14.24,89.4,89.8,88.9,0.276,12.45,13.24,11.55,1.371,1.418,136,15.53,2.192,20.5008,7.976,-0.002335352,-0.002100601,0.01659349
"2017-10-15 07:10:00",20736,"CKVY",12.85,16.35,16.01,16.41,15.73,87,89.4,87,0.276,13.07,13.28,12.66,1.453,1.409,78.47,14.11,1.973,37.61145,7.975,-0.002335352,-0.002100601,0.01659349
"2017-10-15 07:15:00",20737,"CKVY",13.26,17.52,16.92,17.52,16.28,86.2,87.1,86.2,0.288,13.66,14.19,13.09,1.136,1.367,90.6,16.92,1.534,57.218,7.975,-0.001710919,-0.001490009,0.03905033
"2017-10-15 07:20:00",20738,"CKVY",13.92,18.89,17.96,18.89,17.4,86.4,86.5,84.9,0.306,14.36,15.54,13.67,0.681,0.879,63.86,19.32,0,71.26033,7.975,-0.001710919,-0.001490009,0.03905033
"2017-10-15 07:25:00",20739,"CKVY",14.2,17.4,18.19,18.95,17.4,85.2,86.4,82.8,0.283,14.21,15.55,13.54,0.891,0.679,236.2,24.83,4.822,82.38134,7.976,-0.001710919,-0.001490009,0.03905033
"2017-10-15 07:30:00",20740,"CKVY",14.09,17.65,17.5,17.71,17.34,86.2,86.5,85.2,0.289,14.03,14.31,13.65,1.737,1.275,215.6,19.08,4.822,93.77657,7.975,0.0006487671,0.0009895451,0.07490199
"2017-10-15 07:35:00",20741,"CKVY",14.02,19.19,18.29,19.25,17.52,85.5,86.9,85.4,0.307,14.89,15.62,14.11,2.367,2.039,197.5,13.06,3.946,105.3362,7.975,0.0006487671,0.0009895451,0.07490199
"2017-10-15 07:40:00",20742,"CKVY",13.99,20.24,19.94,20.31,19.19,81.4,85.9,81.2,0.305,15.67,16.04,15.24,2.767,2.637,178.3,7.854,4.384,117.2831,7.975,0.0006487671,0.0009895451,0.07490199
"2017-10-15 07:45:00",20743,"CKVY",13.95,20.67,20.36,20.67,20.12,82,82.3,79.93,0.313,15.47,16.04,15.02,2.711,2.759,153.7,8.74,4.384,129.5445,7.974,0.004092266,0.005186849,0.1155195
"2017-10-15 07:50:00",20744,"CKVY",13.95,20.67,20.86,21.11,20.55,80.8,82.4,80.2,0.309,15.97,16.41,15.61,3.097,2.918,140.4,16.46,4.384,142.0118,7.974,0.004092266,0.005186849,0.1155195
"2017-10-15 07:55:00",20745,"CKVY",13.94,21.97,21.46,22.03,20.61,79.31,83.5,79.24,0.32,16.71,17.19,15.7,2.452,2.853,115.2,19.06,2.411,154.6309,7.974,0.004092266,0.005186849,0.1155195
"2017-10-15 08:00:00",20746,"CKVY",13.93,23.02,22.81,23.52,21.91,75.7,79.83,75.49,0.319,16.99,17.55,16.46,1.739,2.026,139.7,16.84,3.288,167.2633,7.974,0.007648404,0.009240031,0.1576029
"2017-10-15 08:05:00",20747,"CKVY",13.92,22.52,22.76,23.08,22.28,79.17,80.5,75.67,0.327,17.02,17.91,16.31,1.506,1.639,148.1,17.34,3.946,180.0835,7.973,0.007648404,0.009240031,0.1576029
"2017-10-15 08:10:00",20748,"CKVY",13.92,23.14,22.86,23.26,22.34,77.41,80.5,77.27,0.328,17.24,17.79,16.48,1.899,1.699,141.9,13.48,4.165,193.0111,7.973,0.007648404,0.009240031,0.1576029
"2017-10-15 08:15:00",20749,"CKVY",13.91,24.62,23.8,24.68,23.01,75.62,79.09,74.93,0.341,17.71,18.72,16.87,2.089,2.059,121.4,19.67,3.507,206.066,7.973,0.01156285,0.01322752,0.1999433
"2017-10-15 08:20:00",20750,"CKVY",13.91,25.06,24.96,25.61,24.44,73.8,76.79,72.9,0.339,18.09,18.95,17.28,1.752,1.929,77.56,28.16,2.85,219.0413,7.972,0.01156285,0.01322752,0.1999433
"2017-10-15 08:25:00",20751,"CKVY",13.91,26.6,25.92,26.6,24.99,72.76,76.17,72.76,0.356,18.92,19.97,17.82,1.353,1.528,139.1,34.22,2.85,231.872,7.973,0.01156285,0.01322752,0.1999433
"2017-10-15 08:30:00",20752,"CKVY",13.91,26.05,26.42,26.79,25.92,74.97,74.97,70.84,0.359,18.73,19.63,18.18,1.129,1.155,247.2,78.3,2.85,244.6998,7.973,0.01625329,0.01832728,0.2415087
"2017-10-15 08:35:00",20753,"CKVY",13.9,26.72,26.31,26.72,25.98,74.27,77.1,73.62,0.366,19.63,20.27,18.97,1.191,1.119,195.2,30.22,3.069,257.5833,7.974,0.01625329,0.01832728,0.2415087
"2017-10-15 08:40:00",20754,"CKVY",13.9,27.46,26.98,27.52,26.47,73.51,76.27,71.87,0.373,19.68,20.56,18.75,1.588,1.384,174.4,18.6,4.603,270.7013,7.973,0.01625329,0.01832728,0.2415087
"2017-10-15 08:45:00",20755,"CKVY",13.89,27.7,27.58,28.01,27.21,69.52,73.82,69.45,0.356,19.63,20.47,18.77,1.918,1.865,129.2,32.93,3.288,284.0765,7.973,0.02059537,0.02293991,0.2819403
"2017-10-15 08:50:00",20756,"CKVY",13.88,28.19,27.99,28.32,27.51,68.96,72.47,68.93,0.361,19.66,20.6,18.92,1.99,1.971,149.7,22.02,3.726,297.5029,7.973,0.02059537,0.02293991,0.2819403
"2017-10-15 08:55:00",20757,"CKVY",13.88,28.81,28.49,28.93,27.94,68.48,70.13,67.83,0.367,19.63,20.32,18.71,1.248,1.641,206.1,69.27,1.534,310.6992,7.973,0.02059537,0.02293991,0.2819403
"2017-10-15 09:00:00",20758,"CKVY",13.88,29.55,28.86,29.55,28.5,68.85,70.68,66.1,0.381,19.7,20.78,18.92,0.916,1.041,160.4,65.17,3.069,323.1883,7.973,0.02531877,0.02825221,0.3212385
"2017-10-15 09:05:00",20759,"CKVY",13.88,29.85,29.76,30.16,29.3,66.68,68.82,65.1,0.373,19.98,20.57,19.15,0.799,0.856,170.9,25.72,2.411,335.643,7.973,0.02531877,0.02825221,0.3212385
"2017-10-15 09:10:00",20760,"CKVY",13.88,29.79,29.52,30.16,28.74,67.61,70.39,66.34,0.377,20.41,21.36,19.4,1.21,0.957,159.8,54.73,2.85,348.0564,7.972,0.02531877,0.02825221,0.3212385
"2017-10-15 09:15:00",20761,"CKVY",13.88,31.52,30.52,31.58,29.54,65.51,68.53,64,0.392,20.78,21.6,19.94,1.263,1.237,168.2,26.99,3.069,360.7489,7.972,0.03018904,0.03312748,0.3583839
"2017-10-15 09:20:00",20762,"CKVY",13.87,33.06,32.27,33.12,31.52,61.55,66.27,60.63,0.392,21.16,22.16,20.28,0.997,1.17,148,41.6,1.973,373.087,7.973,0.03018904,0.03312748,0.3583839
"2017-10-15 09:25:00",20763,"CKVY",13.87,30.52,31.88,33.18,30.52,60.28,62.82,58.9,0.347,19.92,21.61,18.4,1.105,1.046,327.1,38.96,3.507,384.8392,7.972,0.03018904,0.03312748,0.3583839
"2017-10-15 09:30:00",20764,"CKVY",13.86,31.01,30.65,31.07,30.27,60.21,62.54,60.03,0.353,18.78,19.6,18.22,1.011,1.08,303.4,21.77,1.973,395.6952,7.973,0.03510123,0.03865761,0.3939736
"2017-10-15 09:35:00",20765,"CKVY",13.87,31.01,31.29,31.88,30.88,59.17,62.61,58.35,0.347,19.05,20.55,18.12,1.373,1.072,349.6,27.76,3.946,406.1661,7.973,0.03510123,0.03865761,0.3939736
"2017-10-15 09:40:00",20766,"CKVY",13.86,32.24,31.78,32.49,30.94,56.15,60.41,56.15,0.346,18.94,20.19,18.07,1.313,1.326,14.58,39.68,2.85,416.8738,7.971,0.03510123,0.03865761,0.3939736
"2017-10-15 09:45:00",20767,"CKVY",13.85,33.23,32.59,33.35,31.93,57.04,59.13,55.53,0.366,18.95,20.51,17.88,1.45,1.303,340.3,44.01,3.726,428.0329,7.972,0.03893869,0.04301251,0.4275851
"2017-10-15 09:50:00",20768,"CKVY",13.86,32.48,32.59,33.23,32.11,54.18,57.07,53.81,0.337,18.11,19.68,17.3,1.628,1.662,27.21,21.58,3.946,439.2042,7.972,0.03893869,0.04301251,0.4275851
"2017-10-15 09:55:00",20769,"CKVY",13.85,34.2,32.94,34.2,32.42,53.25,55.52,52.22,0.355,17.9,19.19,16.99,1.66,1.74,56.78,61.36,4.603,450.0831,7.973,0.03893869,0.04301251,0.4275851
"2017-10-15 10:00:00",20770,"CKVY",13.85,35.13,34.44,35.19,33.96,52.83,54.28,51.63,0.366,19.01,19.86,18.21,1.831,1.827,39.44,51.52,3.946,460.8085,7.973,0.04372314,0.04898988,0.4585116
"2017-10-15 10:05:00",20771,"CKVY",13.85,33.64,34.08,35.32,33.46,52.56,54.45,51.12,0.343,18.59,20.22,17.68,2.081,1.946,358.9,22.76,5.48,471.1368,7.973,0.04372314,0.04898988,0.4585116
"2017-10-15 10:10:00",20772,"CKVY",13.84,33.82,34.03,34.44,33.63,53.2,54.55,51.8,0.35,18.58,19.41,17.87,2.237,2.085,338.6,35.42,4.603,480.7707,7.974,0.04372314,0.04898988,0.4585116
"2017-10-15 10:15:00",20773,"CKVY",13.84,34.81,34.17,34.93,33.76,50.59,54.96,50.59,0.346,18.96,19.74,18.27,2.559,2.447,3.45,32.79,6.576,489.7931,7.973,0.04745292,0.05356412,0.4861677
"2017-10-15 10:20:00",20774,"CKVY",13.84,35.43,35.65,36.79,34.56,50.42,52.28,49.73,0.353,19.11,20.35,18.02,2.286,2.359,48.33,70.17,5.261,498.744,7.975,0.04745292,0.05356412,0.4861677
"2017-10-15 10:25:00",20775,"CKVY",13.83,35.3,35.34,36.04,34.93,52,52.69,49.84,0.362,19.14,20.16,18.29,2.527,2.412,332.7,30.21,5.48,507.761,7.974,0.04745292,0.05356412,0.4861677
"2017-10-15 10:30:00",20776,"CKVY",13.83,35.23,35.42,35.67,35.17,52.54,52.72,49.9,0.365,19.23,20,18.6,2.703,2.562,322.2,32.94,5.918,516.3897,7.974,0.05174226,0.05872609,0.510882
"2017-10-15 10:35:00",20777,"CKVY",13.83,36.65,36.41,37.02,35.23,48.63,55.53,48.32,0.358,20.14,21.65,18.86,2.507,2.638,338.6,35.07,3.288,524.4191,7.975,0.05174226,0.05872609,0.510882
"2017-10-15 10:40:00",20778,"CKVY",13.83,36.77,37.37,37.95,36.65,47.32,50.93,46.98,0.35,19.87,21.31,18.48,2.372,2.412,307.9,62.86,4.822,532.0657,7.975,0.05174226,0.05872609,0.510882
"2017-10-15 10:45:00",20779,"CKVY",13.82,37.14,37.12,37.51,36.77,47.32,49.28,45.91,0.355,19.15,20.06,18.12,2.14,2.188,267.2,21.91,5.042,539.6558,7.975,0.05597572,0.0634525,0.5324829
"2017-10-15 10:50:00",20780,"CKVY",13.82,38.07,37.64,38.13,37.14,44.71,47.8,44.16,0.348,18.7,19.53,17.72,2.523,2.29,325.6,40.45,5.261,547.0494,7.975,0.05597572,0.0634525,0.5324829
"2017-10-15 10:55:00",20781,"CKVY",13.82,38,38.41,39.24,37.88,40.38,45.91,40.11,0.313,17.9,19.53,15.93,2.44,2.477,11.86,44.43,4.603,553.9867,7.976,0.05597572,0.0634525,0.5324829
"2017-10-15 11:00:00",20782,"CKVY",13.81,39.79,38.67,39.79,37.87,44.4,44.6,40.07,0.369,17.37,19.92,15.77,2.135,2.324,45.07,60.46,4.384,560.6847,7.976,0.06014491,0.06838149,0.552439
"2017-10-15 11:05:00",20783,"CKVY",13.82,39.29,39.29,39.85,38.8,43.26,44.4,42.64,0.353,18.85,19.87,18.07,1.973,2.184,318.3,76.25,5.261,566.8842,7.977,0.06014491,0.06838149,0.552439
"2017-10-15 11:10:00",20784,"CKVY",13.81,40.59,40.28,41.27,39.35,40.62,44.84,39,0.348,18.66,20.56,17,2.023,1.967,358.6,52.11,6.795,572.6067,7.976,0.06014491,0.06838149,0.552439
"2017-10-15 11:15:00",20785,"CKVY",13.81,39.78,39.93,40.83,39.28,40.1,41.2,37.08,0.333,17.02,18.63,16.06,2.367,2.263,322.5,42.56,5.261,577.6129,7.977,0.06398549,0.07241523,0.5679341
"2017-10-15 11:20:00",20786,"CKVY",13.81,42.55,41.14,42.55,39.72,35.84,40.82,35.84,0.332,17.81,18.92,17.31,1.926,2.034,195.9,55.71,2.63,582.3763,7.977,0.06398549,0.07241523,0.5679341
"2017-10-15 11:25:00",20787,"CKVY",13.81,42.67,42.92,43.29,42.55,35.05,38.48,35.05,0.326,18.16,19.52,16.96,1.647,1.832,80.2,76.62,3.726,587.4752,7.977,0.06398549,0.07241523,0.5679341
"2017-10-15 11:30:00",20788,"CKVY",13.81,42.66,41.97,42.79,41.24,35.97,37.69,34.32,0.334,16.78,18.22,15.33,1.404,1.54,355.5,37.74,5.042,592.1423,7.978,0.06834318,0.07691398,0.580642
"2017-10-15 11:35:00",20789,"CKVY",13.8,41.92,42.03,42.73,41.24,36.49,37.21,34.05,0.33,16.68,17.56,15.69,2.319,1.898,295.9,36.09,6.795,596.0904,7.978,0.06834318,0.07691398,0.580642
"2017-10-15 11:40:00",20790,"CKVY",13.8,42.11,42.18,43.1,41.61,34.94,38.2,34.05,0.318,16.66,19.07,15.41,2.648,2.602,274,28.47,5.042,599.2242,7.979,0.06834318,0.07691398,0.580642
"2017-10-15 11:45:00",20791,"CKVY",13.8,43.9,42.99,43.9,42.05,35.94,36.45,32.85,0.35,17.01,18.64,15.8,2.438,2.498,289.5,89.5,4.822,602.3432,7.978,0.07036833,0.0803206,0.590111
"2017-10-15 11:50:00",20792,"CKVY",13.8,43.71,43.88,44.27,43.47,35.28,35.9,33.33,0.342,17.72,18.63,16.68,2.216,2.328,304.9,45.42,5.699,605.3145,7.978,0.07036833,0.0803206,0.590111
"2017-10-15 11:55:00",20793,"CKVY",13.8,44.76,44.03,44.95,43.4,32.98,36.45,32.98,0.332,17.73,19.56,16.48,2.084,2.056,272.7,52.17,4.822,607.7494,7.978,0.07036833,0.0803206,0.590111
"2017-10-15 12:00:00",20794,"CKVY",13.8,44.64,44.63,45.01,44.27,33.88,36.49,32.09,0.34,17.68,19.76,16.45,2.467,2.241,247.6,44.43,4.603,609.829,7.979,0.07332511,0.08348551,0.594997
"2017-10-15 12:05:00",20795,"CKVY",13.8,44.95,44.68,45.07,44.39,33.91,35.94,33.22,0.344,18.11,19.61,17.47,2.619,2.56,319.6,22.86,5.48,611.5272,7.98,0.07332511,0.08348551,0.594997
"2017-10-15 12:10:00",20796,"CKVY",13.79,45,45.09,45.5,44.7,32.53,33.98,31.47,0.331,17.42,18.67,16.5,2.544,2.583,334.4,34.38,4.603,612.5836,7.979,0.07332511,0.08348551,0.594997
"2017-10-15 12:15:00",20797,"CKVY",13.79,46.11,45.16,46.11,44.69,32.22,32.81,30.71,0.342,16.95,18.23,16.03,2.444,2.554,46.63,44.76,3.726,613.0257,7.979,0.07493054,0.08618575,0.5971943
"2017-10-15 12:20:00",20798,"CKVY",13.79,46.6,46.43,46.91,45.74,32.7,33.8,29.44,0.353,17.92,19.55,16.35,1.996,2.189,352.4,56.64,4.384,613.3221,7.979,0.07493054,0.08618575,0.5971943
"2017-10-15 12:25:00",20799,"CKVY",13.79,48.58,47.33,48.64,46.36,31.57,35.52,30.95,0.367,19.71,21.85,17.37,2.271,2.142,53.72,27.45,5.261,613.2646,7.98,0.07493054,0.08618575,0.5971943
"2017-10-15 12:30:00",20800,"CKVY",13.78,48.95,47.93,48.95,47.22,30.34,32.33,29.13,0.358,18.16,20.3,17.1,2.178,2.261,15.37,59.95,3.946,612.9371,7.979,0.07728513,0.08823035,0.5950145
"2017-10-15 12:35:00",20801,"CKVY",13.78,47.21,47.79,49.07,46.9,31.64,31.88,28.38,0.35,18.15,19.3,16.73,2.463,2.347,36.04,20.17,5.261,611.819,7.98,0.07728513,0.08823035,0.5950145
"2017-10-15 12:40:00",20802,"CKVY",13.78,48.32,47.97,48.51,47.21,31.09,32.63,30.2,0.358,19,20.22,18.27,2.171,2.341,30.44,45.88,3.726,610.5673,7.979,0.07728513,0.08823035,0.5950145
"2017-10-15 12:45:00",20803,"CKVY",13.77,49.81,48.74,49.81,48.26,28.27,31.26,28.07,0.344,17.89,19.37,17.07,2.165,2.118,228.9,50.79,3.946,608.3002,7.979,0.07785123,0.0892411,0.590326
"2017-10-15 12:50:00",20804,"CKVY",13.77,49.31,49.44,49.87,48.81,29.06,30.19,26.49,0.348,17.57,19.24,16.52,2.227,2.056,318,47.7,6.576,606.3433,7.979,0.07785123,0.0892411,0.590326
"2017-10-15 12:55:00",20805,"CKVY",13.76,48.94,48.97,49.43,48.57,28.34,29.3,26.76,0.334,17.46,18.54,16.06,2.413,2.342,356,26.12,5.48,603.7432,7.979,0.07785123,0.0892411,0.590326
"2017-10-15 13:00:00",20806,"CKVY",13.76,49.31,49.25,49.92,48.87,25.32,28.58,24.91,0.303,16.54,17.96,14.73,2.78,2.556,353.4,27.9,4.822,601.0475,7.979,0.07818699,0.0900922,0.5827924
"2017-10-15 13:05:00",20807,"CKVY",13.76,50.6,49.69,50.6,49.06,25.46,27.31,24.77,0.319,15.98,17.21,14.87,2.13,2.585,232,91.7,3.069,597.3907,7.98,0.07818699,0.0900922,0.5827924
"2017-10-15 13:10:00",20808,"CKVY",13.75,50.48,51.1,51.65,50.48,25.05,26.59,24.33,0.313,16.9,18.09,15.72,1.917,1.88,30.19,55.07,5.699,593.7584,7.979,0.07818699,0.0900922,0.5827924
"2017-10-15 13:15:00",20809,"CKVY",13.74,51.27,50.73,51.27,50.41,26.21,27.04,24.7,0.337,16.82,18.21,15.8,1.412,1.669,58.48,43.26,2.85,580.2783,7.979,0.07586454,0.08721562,0.5714993
"2017-10-15 13:20:00",20810,"CKVY",13.74,51.63,51.32,51.89,50.83,25.52,27.58,24.12,0.333,17.02,19.23,15.57,1.75,1.586,11.37,41.49,5.261,568.748,7.979,0.07586454,0.08721562,0.5714993
"2017-10-15 13:25:00",20811,"CKVY",13.72,51.5,51.38,52.07,50.95,26.21,27.44,24.53,0.34,17.13,18.94,16.04,1.798,1.966,341.4,33.7,4.165,563.8564,7.98,0.07586454,0.08721562,0.5714993
"2017-10-15 13:30:00",20812,"CKVY",13.72,52.12,52.29,52.61,51.56,24.15,27.17,23.19,0.32,17.43,19.28,15.68,2.069,1.777,350.7,35.51,5.918,568.3313,7.98,0.07616808,0.08690312,0.5560579
"2017-10-15 13:35:00",20813,"CKVY",13.72,51.74,51.58,52.18,51.19,24.76,25.04,23.26,0.324,16.22,17.1,15.03,2.176,2.19,346.8,52.17,4.603,570.2234,7.98,0.07616808,0.08690312,0.5560579
"2017-10-15 13:40:00",20814,"CKVY",13.71,51.74,52.12,52.79,51.62,24.59,26.62,23.67,0.322,17.26,19.06,16.07,2.497,2.214,324.2,27.5,5.042,564.6617,7.979,0.07616808,0.08690312,0.5560579
"2017-10-15 13:45:00",20815,"CKVY",13.7,52.86,52.19,52.86,51.44,25.35,26.86,23.8,0.346,17.49,19.36,15.8,2.48,2.634,338.8,53.41,7.453,558.5374,7.979,0.07501633,0.08742843,0.5378969
"2017-10-15 13:50:00",20816,"CKVY",13.7,53.29,53.02,53.35,52.79,24.7,25.93,23.5,0.342,17.92,19.07,16.67,2.242,2.32,347.5,43.01,3.726,551.868,7.979,0.07501633,0.08742843,0.5378969
"2017-10-15 13:55:00",20817,"CKVY",13.69,53.72,53.29,54.09,52.73,25.45,27.51,23.74,0.358,18.87,21.19,16.84,2.372,2.252,33.72,27.74,7.234,544.6208,7.979,0.07501633,0.08742843,0.5378969
"2017-10-15 14:00:00",20818,"CKVY",13.68,52.97,53.44,54.08,52.78,25.79,27.23,24.04,0.353,18.83,20.74,17.61,2.953,2.645,2.975,21.7,6.357,537.2251,7.979,0.07321289,0.0858,0.5155119
"2017-10-15 14:05:00",20819,"CKVY",13.68,53.4,53.03,53.46,52.72,24.49,27.23,24.01,0.341,18.24,20.14,17.23,2.876,2.95,24.83,30.43,4.384,529.9882,7.979,0.07321289,0.0858,0.5155119
"2017-10-15 14:10:00",20820,"CKVY",13.67,54.32,53.92,54.32,53.33,25.55,27.09,24.14,0.368,19.2,20.99,17.66,2.278,2.601,18.77,75.52,4.384,522.5341,7.979,0.07321289,0.0858,0.5155119
"2017-10-15 14:15:00",20821,"CKVY",13.66,53.51,53.69,54.44,53.21,25.99,26.99,24.59,0.363,19.42,20.41,18.06,2.348,2.366,353.1,25.29,6.795,514.3506,7.978,0.07008322,0.08317975,0.4908205
"2017-10-15 14:20:00",20822,"CKVY",13.65,53.32,53.68,54.06,53.32,25.03,27.16,24.89,0.347,19.6,20.71,18.37,2.97,2.504,23.28,25.83,7.234,494.4689,7.978,0.07008322,0.08317975,0.4908205
"2017-10-15 14:25:00",20823,"CKVY",13.65,53.69,53.67,54.12,53.07,25.41,27.57,24.24,0.357,19.45,20.9,18,3.218,3.177,343,38.55,5.918,483.1754,7.978,0.07008322,0.08317975,0.4908205
"2017-10-15 14:30:00",20824,"CKVY",13.65,54.24,54.21,54.68,53.75,24.82,26.26,23.86,0.356,19.24,20.27,18.11,2.642,2.856,17.29,48.15,4.822,465.6749,7.978,0.06466305,0.07802576,0.4632052
"2017-10-15 14:35:00",20825,"CKVY",13.64,53.93,53.79,54.3,53.32,24.31,26.95,22.9,0.345,18.2,20.63,16.46,2.685,2.751,32.77,21.74,7.234,460.0704,7.978,0.06466305,0.07802576,0.4632052
"2017-10-15 14:40:00",20826,"CKVY",13.64,54.18,54.11,54.43,53.81,22.8,25.24,22.7,0.326,17.62,19.15,16.81,2.903,2.8,20.26,37.6,6.795,453.3159,7.978,0.06466305,0.07802576,0.4632052
"2017-10-15 14:45:00",20827,"CKVY",13.63,54.66,54.28,54.79,53.86,22.39,24.27,21.91,0.326,17.19,18.66,15.94,2.901,2.906,323.8,41.01,5.042,452.7201,7.978,0.06330551,0.07679059,0.4340776
"2017-10-15 14:50:00",20828,"CKVY",13.63,54.78,54.9,55.4,54.47,21.73,23.9,21.26,0.318,17.08,18.97,15.87,2.994,2.875,327.6,18.8,8.33,450.4335,7.978,0.06330551,0.07679059,0.4340776
"2017-10-15 14:55:00",20829,"CKVY",13.63,54.28,54.28,54.84,53.85,21.39,22.93,20.81,0.307,15.84,17.44,14.92,3.165,3.114,351.6,24.67,6.795,430.696,7.977,0.06330551,0.07679059,0.4340776
"2017-10-15 15:00:00",20830,"CKVY",13.62,55.27,54.59,55.27,54.16,23.1,23.17,21.05,0.344,16.72,18.22,15.24,3.326,3.29,353.2,22.62,5.699,400.8389,7.977,0.05651676,0.07067911,0.4019354
"2017-10-15 15:05:00",20831,"CKVY",13.62,55.39,55.28,55.7,54.77,22.18,24.54,21.97,0.332,17.95,19.53,16.99,3.126,3.358,318.9,51.7,6.576,366.3225,7.976,0.05651676,0.07067911,0.4019354
"2017-10-15 15:10:00",20832,"CKVY",13.61,55.08,55.57,56.13,55.08,23.1,24.44,22.14,0.342,18.41,19.69,17.39,2.822,2.905,324,44.44,5.261,358.6217,7.976,0.05651676,0.07067911,0.4019354
"2017-10-15 15:15:00",20833,"CKVY",13.61,56.06,55.42,56.12,55.14,24.1,25.36,22.59,0.369,18.64,20.83,17.59,2.615,2.622,326.2,29.95,7.014,366.9239,7.977,0.05301898,0.06656545,0.3660097
"2017-10-15 15:20:00",20834,"CKVY",13.61,55.14,55.29,56.12,54.89,23.92,24.82,22.9,0.355,18.9,19.93,18.13,2.883,2.792,23.35,20.25,7.672,379.5054,7.976,0.05301898,0.06656545,0.3660097
"2017-10-15 15:25:00",20835,"CKVY",13.61,55.63,55.64,56.12,55.14,21.56,24.82,21.39,0.325,18.1,20.15,16.64,3.228,3.038,305.5,38.21,5.261,374.0918,7.977,0.05301898,0.06656545,0.3660097
"2017-10-15 15:30:00",20836,"CKVY",13.61,55.51,55.56,56.06,55.07,20.05,22.9,19.88,0.301,16.16,18.58,14.73,4.009,3.622,354.9,20.15,7.453,362.2551,7.976,0.05005889,0.06408382,0.3290691
"2017-10-15 15:35:00",20837,"CKVY",13.61,55.69,55.7,56.43,55.26,19.91,21.49,18.51,0.301,14.82,17.24,13.28,4.072,3.968,357.4,22.01,9.21,349.9928,7.976,0.05005889,0.06408382,0.3290691
"2017-10-15 15:40:00",20838,"CKVY",13.61,55.94,55.62,55.94,55.26,20.43,20.7,18.68,0.312,14.5,16.09,13.48,4.529,4.38,355.2,11.95,8.11,337.3498,7.976,0.05005889,0.06408382,0.3290691
"2017-10-15 15:45:00",20839,"CKVY",13.6,56.43,56.08,56.68,55.57,19.33,21.32,18.99,0.3,15.74,17.42,14.01,4.445,4.57,342.2,20.35,7.453,324.2643,7.976,0.04868721,0.06660202,0.2910025
"2017-10-15 15:50:00",20840,"CKVY",13.61,56.12,56.35,56.62,56,20.53,21.32,19.23,0.315,16.05,17.29,14.91,4.623,4.43,345.3,22.87,8.55,310.3389,7.976,0.04868721,0.06660202,0.2910025
"2017-10-15 15:55:00",20841,"CKVY",13.61,56,55.92,56.19,55.51,20.7,21.7,19.91,0.317,16.19,17.28,15.09,4.767,4.625,359.3,13.35,7.891,295.0287,7.975,0.04868721,0.06660202,0.2910025
"2017-10-15 16:00:00",20842,"CKVY",13.61,56.25,55.91,56.25,55.57,21.7,21.7,20.15,0.335,16.45,17.59,15.47,5.08,5.017,357.6,17.49,8.33,281.9057,7.975,0.04379474,0.06242425,0.2498645
"2017-10-15 16:05:00",20843,"CKVY",13.61,55.88,56.08,56.49,55.75,20.98,21.87,19.95,0.319,16.75,17.82,15.44,5.403,5.272,5.399,16.79,8.77,269.9981,7.975,0.04379474,0.06242425,0.2498645
"2017-10-15 16:10:00",20844,"CKVY",13.61,55.75,55.86,56.12,55.63,21.63,21.97,20.15,0.328,16.38,17.74,15.53,5.556,5.505,343.8,14.26,8.33,258.8246,7.974,0.04379474,0.06242425,0.2498645
"2017-10-15 16:15:00",20845,"CKVY",13.61,56,55.92,56.12,55.63,20.77,21.8,20.39,0.318,16.71,17.45,15.73,5.71,5.622,342.6,14.07,9.43,245.7363,7.975,0.0411073,0.06161741,0.2078902
"2017-10-15 16:20:00",20846,"CKVY",13.61,56,55.81,56.06,55.57,21.25,22,20.15,0.325,16.49,17.67,15.53,5.669,5.785,350.7,14.35,8.11,232.5365,7.974,0.0411073,0.06161741,0.2078902
"2017-10-15 16:25:00",20847,"CKVY",13.62,55.88,56.07,56.37,55.75,20.67,22.07,20.15,0.315,16.82,17.8,15.58,5.446,5.46,346.7,15.6,8.99,219.8927,7.975,0.0411073,0.06161741,0.2078902
"2017-10-15 16:30:00",20848,"CKVY",13.62,55.63,55.76,56,55.57,21.11,22,20.29,0.319,16.46,17.71,15.53,5.458,5.379,343.1,15.21,8.77,206.7611,7.974,0.0359347,0.05630209,0.1654006
"2017-10-15 16:35:00",20849,"CKVY",13.63,55.44,55.62,55.81,55.38,21.11,22.21,20.6,0.317,16.49,17.56,15.88,5.561,5.454,341.1,11.76,9.21,193.6587,7.974,0.0359347,0.05630209,0.1654006
"2017-10-15 16:40:00",20850,"CKVY",13.63,55.14,55.32,55.51,55.01,20.87,22.28,20.84,0.309,16.43,17.48,15.66,6.072,5.873,343.7,10.46,8.99,180.7076,7.974,0.0359347,0.05630209,0.1654006
"2017-10-15 16:45:00",20851,"CKVY",13.6,55.01,55.09,55.2,54.95,21.77,22.14,20.7,0.321,16.52,17.13,15.51,5.979,6.054,335.4,11.19,7.891,167.7896,7.973,0.03116615,0.05167156,0.1230249
"2017-10-15 16:50:00",20852,"CKVY",13.34,54.77,54.84,55.07,54.58,21.53,22.21,21.18,0.315,16.42,17.06,15.85,6.123,6.045,332.1,9.64,8.11,154.7237,7.973,0.03116615,0.05167156,0.1230249
"2017-10-15 16:55:00",20853,"CKVY",13.24,54.52,54.61,54.83,54.4,20.91,21.77,20.6,0.303,15.59,16.37,14.95,5.914,6.028,341.2,11.18,8.11,141.6743,7.973,0.03116615,0.05167156,0.1230249
"2017-10-15 17:00:00",20854,"CKVY",13.18,54.03,54.28,54.52,53.96,21.56,21.8,20.63,0.307,15.4,15.94,14.83,5.929,5.904,340.8,9.62,8.55,128.7546,7.974,0.0263001,0.04677923,0.08200619
"2017-10-15 17:05:00",20855,"CKVY",13.13,53.59,53.85,54.15,53.53,22.28,22.28,21.11,0.312,15.47,16.02,15,5.548,5.766,342.2,10.05,7.453,116.1176,7.973,0.0263001,0.04677923,0.08200619
"2017-10-15 17:10:00",20856,"CKVY",13.1,53.16,53.44,53.66,53.16,22.83,22.83,21.77,0.315,15.78,16.27,15.38,5.285,5.454,343.7,7.166,7.453,103.7191,7.973,0.0263001,0.04677923,0.08200619
"2017-10-15 17:15:00",20857,"CKVY",13.07,52.73,52.91,53.22,52.48,22.96,23.14,22.42,0.312,15.93,16.36,15.49,5.056,5.181,338.1,8.37,7.014,88.26932,7.973,0.01799378,0.0360506,0.04472579
"2017-10-15 17:20:00",20858,"CKVY",13.06,51.43,51.9,52.67,51.37,24.61,24.61,22.96,0.318,16.24,16.58,15.85,4.483,4.757,341.5,9.94,6.138,67.8335,7.973,0.01799378,0.0360506,0.04472579
"2017-10-15 17:25:00",20859,"CKVY",13.04,50.69,51.2,51.62,50.69,25.81,25.81,24.27,0.325,16.52,16.91,16.12,3.927,4.222,341.3,8.82,5.042,42.24075,7.973,0.01799378,0.0360506,0.04472579
"2017-10-15 17:30:00",20860,"CKVY",13.02,46.56,47.94,50.76,46.5,33.73,33.73,25.81,0.364,19.04,19.64,16.93,3.485,3.699,304.1,6.708,5.042,22.35319,7.971,0.01055061,0.02342895,0.01947198
"2017-10-15 17:35:00",20861,"CKVY",13.01,44.52,45.43,46.56,44.52,36.61,36.61,33.76,0.365,19.67,19.83,19.45,3.419,3.418,300.3,6.395,4.165,10.68465,7.973,0.01055061,0.02342895,0.01947198
"2017-10-15 17:40:00",20862,"CKVY",13.01,44.77,44.18,44.83,43.72,34.96,36.92,34.96,0.352,19.19,19.71,18.69,3.219,3.266,337.2,21.38,4.603,7.688043,7.973,0.01055061,0.02342895,0.01947198
"2017-10-15 17:45:00",20863,"CKVY",13,46.13,45.64,46.19,44.77,32.39,34.89,32.39,0.344,18.36,18.84,18.14,3.355,3.268,342.8,13.7,5.042,5.699918,7.972,0.002786534,0.004581796,0.007609176
"2017-10-15 17:50:00",20864,"CKVY",13,46.63,46.3,46.75,45.82,32.12,32.8,31.64,0.347,18.29,18.61,17.87,3.267,3.343,337.7,10.18,3.946,4.039673,7.973,0.002786534,0.004581796,0.007609176
"2017-10-15 17:55:00",20865,"CKVY",12.99,44.17,45.48,46.63,44.11,35.96,36,32.09,0.354,18.5,18.96,18.08,3.086,3.209,311.1,11.84,3.288,2.557635,7.973,0.002786534,0.004581796,0.007609176
"2017-10-15 18:00:00",20866,"CKVY",12.98,43.81,43.66,44.17,43.07,36.89,38.02,36,0.358,19.11,19.38,18.81,2.876,2.929,294.5,4.461,4.384,1.434999,7.973,0.002325107,0.004010784,0.001356051
"2017-10-15 18:05:00",20867,"CKVY",12.98,41.96,42.95,43.81,41.96,40.18,40.18,36.86,0.364,19.26,19.61,19.02,3.07,2.981,295,2.475,4.384,0.7350077,7.973,0.002325107,0.004010784,0.001356051
"2017-10-15 18:10:00",20868,"CKVY",12.97,42.45,41.88,42.52,41.41,37.68,40.66,37.65,0.348,19.01,19.55,18.32,3.545,3.284,300.9,7.105,4.603,0.2819076,7.972,0.002325107,0.004010784,0.001356051
"2017-10-15 18:15:00",20869,"CKVY",12.97,42.95,42.45,42.95,41.96,37.31,38.68,37.31,0.351,18.55,18.89,18.35,3.527,3.586,328.4,11.43,3.946,0.08073366,7.972,0.001962614,0.003398939,2.5E-007
"2017-10-15 18:20:00",20870,"CKVY",12.96,43.82,43.31,43.95,42.83,35.9,37.27,35.9,0.349,18.65,18.8,18.45,3.193,3.36,322.5,12.33,3.288,0.006109821,7.973,0.001962614,0.003398939,2.5E-007
"2017-10-15 18:25:00",20871,"CKVY",12.96,42.72,43.14,43.89,42.59,37.76,38,35.9,0.352,18.67,18.97,18.47,2.203,2.701,334.8,8.58,1.534,0,7.972,0.001962614,0.003398939,2.5E-007
"2017-10-15 18:30:00",20872,"CKVY",12.95,42.6,42.74,42.97,42.54,38.62,38.62,37.79,0.358,18.99,19.27,18.78,1.693,1.917,322.5,4.007,2.411,0,7.972,0.000734161,0.001825863,2.5E-007
"2017-10-15 18:35:00",20873,"CKVY",12.95,41.43,42.18,42.73,41.31,40.27,40.37,38.55,0.357,19.19,19.39,18.95,1.642,1.623,328.6,11.97,3.069,0,7.972,0.000734161,0.001825863,2.5E-007
"2017-10-15 18:40:00",20874,"CKVY",12.95,40.14,40.67,41.49,40.01,42.91,42.91,40.27,0.362,19.16,19.45,18.85,2.088,1.892,343.6,6.686,3.069,0,7.973,0.000734161,0.001825863,2.5E-007
"2017-10-15 18:45:00",20875,"CKVY",12.94,36.81,39.53,40.14,36.81,49.46,49.5,42.87,0.366,19.55,19.92,19.26,2.133,2.116,322.3,68.62,3.507,0,7.972,-0.001497783,-0.001373976,2.5E-007
"2017-10-15 18:50:00",20876,"CKVY",12.94,35.94,36.68,37.67,35.82,52.17,52.24,48.67,0.373,20.18,20.89,19.56,1.768,2.005,162,28.62,2.63,0,7.972,-0.001497783,-0.001373976,2.5E-007
"2017-10-15 18:55:00",20877,"CKVY",12.94,35.21,35.91,36.25,35.21,53.68,53.68,51.59,0.373,20.12,20.26,19.93,1.124,1.426,234.6,41.86,0.658,0,7.972,-0.001497783,-0.001373976,2.5E-007
"2017-10-15 19:00:00",20878,"CKVY",12.93,33.12,34.31,35.33,33.12,59.76,59.76,53.75,0.382,20.27,20.65,19.64,0.781,0.896,181.3,30.35,3.069,0,7.972,-0.002842445,-0.003506869,2.5E-007
"2017-10-15 19:05:00",20879,"CKVY",12.93,33.92,32.65,33.92,31.88,57.2,61.65,57.2,0.377,20.37,20.95,19.94,0.932,0.819,209.5,20.19,2.85,0,7.973,-0.002842445,-0.003506869,2.5E-007
"2017-10-15 19:10:00",20880,"CKVY",12.93,34.3,34.77,35.1,33.86,55.79,57.16,54.11,0.374,20.34,20.59,20.09,1.928,1.411,230.3,3.346,3.946,0,7.971,-0.002842445,-0.003506869,2.5E-007
"2017-10-15 19:15:00",20881,"CKVY",12.92,30.47,31.52,34.36,30.41,64.03,64.06,55.82,0.368,19.7,20.25,19.27,2.868,2.486,240.9,7.28,4.165,0,7.971,-0.002643551,-0.003233544,2.5E-007
"2017-10-15 19:20:00",20882,"CKVY",12.93,31.27,30.91,31.27,30.41,63.38,64.1,63,0.376,19.97,20.3,19.7,2.769,2.875,278.3,20.53,3.726,0,7.971,-0.002643551,-0.003233544,2.5E-007
"2017-10-15 19:25:00",20883,"CKVY",12.92,32.02,31.85,32.27,31.27,61.36,63.41,60.53,0.375,20.16,20.36,19.91,2.313,2.54,235.7,6.219,2.411,0,7.971,-0.002643551,-0.003233544,2.5E-007
"2017-10-15 19:30:00",20884,"CKVY",12.92,30.42,31.44,32.15,30.42,64.93,64.93,61.36,0.372,20.11,20.48,19.65,1.71,1.99,196.7,52.89,3.507,0,7.972,-0.00135013,-0.00134462,2.5E-007
"2017-10-15 19:35:00",20885,"CKVY",12.92,31.04,30.87,31.29,30.29,63.97,65.61,63.56,0.376,20.27,20.44,19.99,1.687,1.694,65.26,27.68,3.069,0,7.971,-0.00135013,-0.00134462,2.5E-007
"2017-10-15 19:40:00",20886,"CKVY",12.91,30.37,30.59,31.04,30.31,67.55,67.55,63.97,0.386,20.39,21.01,20.11,1.439,1.53,128.9,23.94,2.192,0,7.972,-0.00135013,-0.00134462,2.5E-007
"2017-10-15 19:45:00",20887,"CKVY",12.91,30.92,30.6,30.92,30.24,66.38,67.79,65.52,0.388,20.78,21.26,20.3,1.435,1.435,157.2,9.12,2.63,0,7.972,-0.002804457,-0.00351026,2.5E-007
"2017-10-15 19:50:00",20888,"CKVY",12.91,30.8,30.77,31.11,30.49,63.36,66.31,63.29,0.369,20.17,21.08,19.66,1.545,1.521,175.1,10.88,3.069,0,7.971,-0.002804457,-0.00351026,2.5E-007
"2017-10-15 19:55:00",20889,"CKVY",12.9,30.86,30.76,30.99,30.43,60.89,64.25,60.82,0.355,19.53,20.04,18.88,1.772,1.57,203.2,38.05,4.384,0,7.971,-0.002804457,-0.00351026,2.5E-007
"2017-10-15 20:00:00",20890,"CKVY",12.9,32.04,31.08,32.04,30.49,57.87,61.61,57.87,0.354,18.91,19.08,18.7,2.51,2.182,238.1,7.927,5.042,0,7.971,-0.002357892,-0.002819896,2.5E-007
"2017-10-15 20:05:00",20891,"CKVY",12.9,32.53,32.86,33.15,32.04,56.67,57.87,55.3,0.354,18.84,18.97,18.68,2.481,2.44,300,24.22,2.85,0,7.972,-0.002357892,-0.002819896,2.5E-007
"2017-10-15 20:10:00",20892,"CKVY",12.89,31.86,32,32.53,31.31,61.38,62.51,56.7,0.373,19.34,20.1,18.81,2.455,2.592,34.75,33.98,2.63,0,7.972,-0.002357892,-0.002819896,2.5E-007
"2017-10-15 20:15:00",20893,"CKVY",12.9,31.93,31.72,31.99,31.43,60.76,62.41,60.76,0.37,20.13,20.48,19.81,1.913,2.191,58.58,4.35,3.069,0,7.972,-0.001234102,-0.001166515,2.5E-007
"2017-10-15 20:20:00",20894,"CKVY",12.89,33.36,32.45,33.42,31.93,57.68,60.76,57.68,0.372,20.09,20.32,19.84,1.971,1.877,56.8,5.147,2.63,0,7.971,-0.001234102,-0.001166515,2.5E-007
"2017-10-15 20:25:00",20895,"CKVY",12.89,33.54,33.54,33.67,33.36,58.64,59.06,56.99,0.381,20.2,20.87,19.85,1.894,2.011,75.78,4.71,2.63,0,7.97,-0.001234102,-0.001166515,2.5E-007
"2017-10-15 20:30:00",20896,"CKVY",12.89,32.8,33.16,33.61,32.68,58.61,58.71,57.85,0.37,20.11,20.61,19.74,1.399,1.649,67.43,14.27,2.411,0,7.971,-0.002143831,-0.002469651,2.5E-007
"2017-10-15 20:35:00",20897,"CKVY",12.88,33.05,32.7,33.05,32.49,58.58,59.47,58.57,0.373,19.97,20.22,19.73,0.808,1.133,37.8,16.8,1.096,0,7.971,-0.002143831,-0.002469651,2.5E-007
"2017-10-15 20:40:00",20898,"CKVY",12.88,31.7,32.61,33.36,31.7,60.64,60.88,58.03,0.366,19.98,20.24,19.63,0.484,0.6,283.7,59.68,1.754,0,7.971,-0.002143831,-0.002469651,2.5E-007
"2017-10-15 20:45:00",20899,"CKVY",12.88,28.92,30.11,31.76,28.73,68.95,69.09,60.64,0.372,19.79,20.04,19.59,0.923,0.626,262,7.541,3.288,0,7.971,-0.004264512,-0.005964465,2.5E-007
"2017-10-15 20:50:00",20900,"CKVY",12.88,28.86,28.77,28.92,28.43,69.47,69.64,68.82,0.373,19.95,20.15,19.65,2.008,1.392,271.9,5.7,5.042,0,7.971,-0.004264512,-0.005964465,2.5E-007
"2017-10-15 20:55:00",20901,"CKVY",12.87,28.74,28.92,29.23,28.74,69.78,70.05,68.75,0.373,20.2,20.38,19.96,2.886,2.471,298,6.187,4.165,0,7.971,-0.004264512,-0.005964465,2.5E-007
"2017-10-15 21:00:00",20902,"CKVY",12.87,28.86,28.67,28.86,28.49,70.12,70.26,69.47,0.377,20.05,20.38,19.79,2.74,2.859,310.8,3.42,2.411,0,7.971,-0.001938655,-0.002212878,2.5E-007
"2017-10-15 21:05:00",20903,"CKVY",12.87,29.54,29.36,29.6,28.86,70.36,70.36,69.3,0.389,20.74,21.14,20.32,2.373,2.607,304.6,11.94,3.069,0,7.971,-0.001938655,-0.002212878,2.5E-007
"2017-10-15 21:10:00",20904,"CKVY",12.87,27.93,28.67,29.6,27.81,72.8,72.8,69.75,0.377,20.43,21.16,19.87,1.654,2.028,17.36,74.93,3.069,0,7.971,-0.001938655,-0.002212878,2.5E-007
"2017-10-15 21:15:00",20905,"CKVY",12.86,26.63,27.57,27.87,26.57,75.69,75.69,72.46,0.371,20.28,20.76,19.3,1.362,1.401,105.9,25.05,3.726,0,7.971,-0.002292325,-0.002735762,2.5E-007
"2017-10-15 21:20:00",20906,"CKVY",12.86,26.08,26.39,26.76,26.02,80.1,80.2,75.65,0.384,20.39,20.86,19.9,1.457,1.471,162.6,11.24,3.288,0,7.971,-0.002292325,-0.002735762,2.5E-007
"2017-10-15 21:25:00",20907,"CKVY",12.86,26.27,26.08,26.39,25.9,85.3,85.3,80.1,0.412,21.35,22.58,20.68,1.567,1.489,152.6,7.772,1.973,0,7.971,-0.002292325,-0.002735762,2.5E-007
"2017-10-15 21:30:00",20908,"CKVY",12.85,27.69,26.61,27.69,26.27,76.93,85.4,76.93,0.394,22.22,22.59,21.33,1.53,1.635,198.2,42.6,1.096,0,7.972,-0.003113439,-0.004029831,2.5E-007
"2017-10-15 21:35:00",20909,"CKVY",12.85,27.02,28.07,28.5,26.95,75.08,76.83,73.57,0.374,21.04,21.44,20.12,0.766,1.144,274.8,48.75,1.096,0,7.971,-0.003113439,-0.004029831,2.5E-007
"2017-10-15 21:40:00",20910,"CKVY",12.85,26.65,26.41,26.95,26.03,79.55,79.62,74.63,0.39,20.25,21.18,19.54,0.463,0.547,15.22,8.01,1.315,0,7.972,-0.003113439,-0.004029831,2.5E-007
"2017-10-15 21:45:00",20911,"CKVY",12.85,28.19,27.48,28.19,26.65,73.54,79.55,73.54,0.385,21.12,21.44,20.72,0.858,0.633,24.27,4.078,2.63,0,7.971,-0.004094412,-0.005776473,2.5E-007
"2017-10-15 21:50:00",20912,"CKVY",12.85,26.77,27.86,28.38,26.71,76.8,76.8,71.17,0.379,20.25,20.82,19.18,1.297,1.097,49.91,40.58,2.411,0,7.971,-0.004094412,-0.005776473,2.5E-007
"2017-10-15 21:55:00",20913,"CKVY",12.84,26.71,26.85,27.14,26.65,78.45,78.89,76.9,0.386,20.99,21.3,20.5,1.272,1.34,98.9,6.746,1.096,0,7.971,-0.004094412,-0.005776473,2.5E-007
"2017-10-15 22:00:00",20914,"CKVY",12.84,27.51,27.52,28.01,26.65,74.15,78.48,73.71,0.377,20.86,21.33,20.23,0.668,1.012,37.27,44.67,0.658,0,7.972,-0.003509016,-0.0047108,2.5E-007
"2017-10-15 22:05:00",20915,"CKVY",12.83,28.5,28.14,28.57,27.39,71.65,74.6,71.65,0.38,20.59,20.81,20.26,0.409,0.514,269.8,14.26,1.534,0,7.971,-0.003509016,-0.0047108,2.5E-007
"2017-10-15 22:10:00",20916,"CKVY",12.83,28.01,28.26,28.63,27.89,73.1,73.1,71.58,0.38,20.45,20.66,20.16,0.293,0.333,258.7,0.113,0,0,7.972,-0.003509016,-0.0047108,2.5E-007
"2017-10-15 22:15:00",20917,"CKVY",12.83,26.16,27.25,28.01,26.1,73.99,74.06,71.69,0.356,19.65,20.51,18.76,0.302,0.283,269.7,15.95,0.877,0,7.971,-0.004865132,-0.007278414,2.5E-007
"2017-10-15 22:20:00",20918,"CKVY",12.83,26.84,26.3,26.9,25.98,75.99,77.16,74.06,0.376,19.87,20.38,18.97,0.206,0.207,249.2,29.13,1.315,0,7.972,-0.004865132,-0.007278414,2.5E-007
"2017-10-15 22:25:00",20919,"CKVY",12.83,25.92,26.61,26.9,25.92,76.74,76.78,75.44,0.365,20.05,20.3,19.58,0.558,0.337,263.7,15.18,2.192,0,7.972,-0.004865132,-0.007278414,2.5E-007
"2017-10-15 22:30:00",20920,"CKVY",12.83,24.37,25.15,25.92,24.31,80.4,80.4,76.81,0.359,19.6,19.98,19.05,1.105,0.851,240,5.927,1.973,0,7.971,-0.004503878,-0.006644884,2.5E-007
"2017-10-15 22:35:00",20921,"CKVY",12.82,24.31,24.44,24.68,24.18,81.6,81.6,80.2,0.363,19.35,19.64,19.06,1.509,1.355,235.2,7.229,2.411,0,7.971,-0.004503878,-0.006644884,2.5E-007
"2017-10-15 22:40:00",20922,"CKVY",12.82,23.81,24.29,24.62,23.81,80.8,83.1,79.01,0.353,19.41,20.11,18.43,1.768,1.715,191.2,31.65,2.63,0,7.971,-0.004503878,-0.006644884,2.5E-007
"2017-10-15 22:45:00",20923,"CKVY",12.82,24,23.62,24.06,23.19,85,85.3,80.7,0.374,19.33,20.21,18.3,1.687,1.746,94.3,10.05,2.411,0,7.97,-0.002882416,-0.003693929,2.5E-007
"2017-10-15 22:50:00",20924,"CKVY",12.81,23.76,24.06,24.56,23.63,85.5,85.7,81.9,0.372,20.08,20.87,19.24,1.518,1.571,110.8,9.28,2.192,0,7.97,-0.002882416,-0.003693929,2.5E-007
"2017-10-15 22:55:00",20925,"CKVY",12.81,23.82,23.77,24.01,23.58,85.1,85.6,84.4,0.372,19.92,20.24,19.58,1.53,1.477,103.9,9.85,2.63,0,7.971,-0.002882416,-0.003693929,2.5E-007
"2017-10-15 23:00:00",20926,"CKVY",12.81,23.7,23.49,23.82,23.2,85,85.6,83.6,0.369,19.61,20,19.06,1.738,1.612,89.7,7.432,2.63,0,7.971,-0.003013918,-0.003902341,2.5E-007
"2017-10-15 23:05:00",20927,"CKVY",12.8,23.08,23.36,23.82,23.02,84.5,85,82.9,0.358,19.27,19.96,18.78,1.837,1.86,126.4,12.86,2.63,0,7.971,-0.003013918,-0.003902341,2.5E-007
"2017-10-15 23:10:00",20928,"CKVY",12.81,23.95,23.38,24.08,22.84,79.72,84.5,79.61,0.35,18.86,19.11,18.51,2.005,1.842,200.7,21.92,5.261,0,7.971,-0.003013918,-0.003902341,2.5E-007
"2017-10-15 23:15:00",20929,"CKVY",12.8,23.33,23.56,23.95,23.27,80.7,80.7,79.17,0.345,18.39,18.64,18.08,1.477,1.795,216.2,16.75,2.85,0,7.972,-0.00263104,-0.003296237,2.5E-007
"2017-10-15 23:20:00",20930,"CKVY",12.79,22.78,22.96,23.33,22.66,82.9,82.9,80.7,0.346,18.22,18.39,18.01,1.07,1.196,185,19.12,1.096,0,7.971,-0.00263104,-0.003296237,2.5E-007
"2017-10-15 23:25:00",20931,"CKVY",12.8,22.22,22.56,22.84,22.16,83,83.1,82.5,0.339,18.15,18.4,17.65,0.304,0.79,175.4,16.71,0.658,0,7.971,-0.00263104,-0.003296237,2.5E-007
"2017-10-15 23:30:00",20932,"CKVY",12.79,22.28,22.3,22.47,22.16,85.8,85.9,83,0.351,18.49,18.81,17.81,0.311,0.22,166.1,35.97,1.315,0,7.971,-0.003783157,-0.005361902,2.5E-007
"2017-10-15 23:35:00",20933,"CKVY",12.79,22.41,22.52,22.84,22.22,83.4,85.8,83.3,0.343,18.49,18.76,18.07,1.058,0.642,211.9,7.361,3.946,0,7.972,-0.003783157,-0.005361902,2.5E-007
"2017-10-15 23:40:00",20934,"CKVY",12.79,21.17,21.63,22.35,21.17,84.7,84.8,83.4,0.33,17.63,18.11,17.28,1.325,1.263,185,15.8,3.069,0,7.97,-0.003783157,-0.005361902,2.5E-007
"2017-10-15 23:45:00",20935,"CKVY",12.78,20.31,20.66,21.23,20.18,87,87,84.6,0.327,17,17.35,16.78,1.382,1.348,184.1,24.07,1.973,0,7.971,-0.003296003,-0.004471196,2.5E-007
"2017-10-15 23:50:00",20936,"CKVY",12.78,19.63,19.96,20.31,19.63,88.6,88.7,87,0.324,17,17.17,16.8,0.911,1.222,171,3.236,1.973,0,7.971,-0.003296003,-0.004471196,2.5E-007
"2017-10-15 23:55:00",20937,"CKVY",12.78,19.13,19.32,19.69,19.01,89.5,89.5,88.6,0.32,16.58,16.9,16.33,1.149,0.94,168.1,2.659,2.192,0,7.971,-0.003296003,-0.004471196,2.5E-007
"2017-10-16 00:00:00",20938,"CKVY",12.78,19.2,19.12,19.32,18.89,90.7,90.7,89.4,0.325,16.65,16.97,16.29,1.389,1.327,137.2,12.81,2.411,0,7.97,-0.003121027,-0.004202661,2.5E-007
"2017-10-16 00:05:00",20939,"CKVY",12.78,19.88,19.68,19.94,19.13,88.7,91.3,88.7,0.327,17.31,17.65,16.86,1.727,1.537,129.2,8.74,3.288,0,7.97,-0.003121027,-0.004202661,2.5E-007
"2017-10-16 00:10:00",20940,"CKVY",12.77,20.99,20.4,21.05,19.81,85.7,88.6,85.7,0.332,17.23,17.73,16.75,2.215,1.967,134.6,10.31,3.946,0,7.971,-0.003121027,-0.004202661,2.5E-007
"2017-10-16 00:15:00",20941,"CKVY",12.77,20.68,20.94,21.18,20.56,84.9,85.8,84.7,0.325,17.22,17.54,16.71,2.841,2.483,128.5,7.641,4.384,0,7.971,-0.002482914,-0.003089074,2.5E-007
"2017-10-16 00:20:00",20942,"CKVY",12.77,20,20.47,20.8,19.88,85.1,85.1,84,0.316,16.53,17,15.94,3.379,3.139,130.3,7.568,4.822,0,7.971,-0.002482914,-0.003089074,2.5E-007
"2017-10-16 00:25:00",20943,"CKVY",12.77,20.19,20.1,20.31,19.88,85.3,85.9,85.1,0.319,16.48,16.7,16.13,3.574,3.505,134.8,4.7,4.822,0,7.971,-0.002482914,-0.003089074,2.5E-007
"2017-10-16 00:30:00",20944,"CKVY",12.76,20.44,20.41,20.56,20.13,85.2,85.7,85.2,0.322,16.72,16.89,16.44,3.628,3.637,133.8,4.285,4.384,0,7.97,-0.001520358,-0.001681877,2.5E-007
"2017-10-16 00:35:00",20945,"CKVY",12.75,19.45,19.73,20.5,19.33,87.2,87.2,83.9,0.316,16.05,16.74,15.52,3.284,3.388,160,10.38,3.946,0,7.972,-0.001520358,-0.001681877,2.5E-007
"2017-10-16 00:40:00",20946,"CKVY",12.76,19.21,19.39,19.58,19.14,87.7,87.8,87.2,0.315,16.3,16.54,16.08,3.299,3.268,167,2.854,4.165,0,7.971,-0.001520358,-0.001681877,2.5E-007
"2017-10-16 00:45:00",20947,"CKVY",12.76,19.39,19.15,19.39,18.9,88.8,88.9,87.4,0.321,16.18,16.63,15.77,3.218,3.236,166.6,11.09,4.384,0,7.971,-0.001640626,-0.001850204,2.5E-007
"2017-10-16 00:50:00",20948,"CKVY",12.75,20.75,20.25,20.75,19.33,85.3,89.1,85.3,0.327,17.11,17.33,16.58,3.585,3.461,186,7.112,4.822,0,7.971,-0.001640626,-0.001850204,2.5E-007
"2017-10-16 00:55:00",20949,"CKVY",12.75,20.94,20.73,21,20.57,84,85.4,84,0.325,16.88,17.06,16.73,3.545,3.569,182.9,9.31,4.822,0,7.971,-0.001640626,-0.001850204,2.5E-007
"2017-10-16 01:00:00",20950,"CKVY",12.75,20.69,20.57,21,20.2,84.9,85,83.3,0.325,16.49,16.93,16.12,3.257,3.38,150.9,18.55,4.165,0,7.971,-0.001522917,-0.001682909,2.5E-007
"2017-10-16 01:05:00",20951,"CKVY",12.74,19.82,20.25,20.81,19.76,84.7,84.9,83.2,0.312,16.23,16.94,15.87,2.821,3.003,133.9,20.49,3.726,0,7.971,-0.001522917,-0.001682909,2.5E-007
"2017-10-16 01:10:00",20952,"CKVY",12.73,19.64,19.47,19.82,19.14,87.7,87.7,84.8,0.321,15.89,16.65,15.47,2.147,2.454,113.9,22.46,2.85,0,7.971,-0.001522917,-0.001682909,2.5E-007
"2017-10-16 01:15:00",20953,"CKVY",12.73,20.63,20.44,20.75,19.64,84.8,88,84.8,0.323,16.93,17.29,16.59,2.477,2.33,119.6,3.868,3.946,0,7.971,-0.001964485,-0.002312559,2.5E-007
"2017-10-16 01:20:00",20954,"CKVY",12.73,19.15,19.99,20.75,19.02,85.7,85.8,84.2,0.307,16.09,16.83,15.39,2.678,2.605,149.1,11.96,3.507,0,7.971,-0.001964485,-0.002312559,2.5E-007
"2017-10-16 01:25:00",20955,"CKVY",12.73,18.22,19.11,19.52,18.16,85.4,87.7,84.6,0.294,15.79,16.48,14.46,3.102,2.928,191.3,29.17,3.726,0,7.972,-0.001964485,-0.002312559,2.5E-007
"2017-10-16 01:30:00",20956,"CKVY",12.72,17.91,17.76,18.16,17.04,89.4,89.6,85.3,0.303,14.79,15.5,13.53,2.959,3.083,212.9,12.04,4.822,0,7.97,-0.001793638,-0.002074126,2.5E-007
"2017-10-16 01:35:00",20957,"CKVY",12.72,17.66,17.65,17.97,17.29,89.9,89.9,88.4,0.302,14.98,15.37,14.45,2.362,2.709,251,45.56,4.384,0,7.972,-0.001793638,-0.002074126,2.5E-007
"2017-10-16 01:40:00",20958,"CKVY",12.72,17.66,17.66,17.78,17.54,90,90.2,89.6,0.302,15.2,15.38,15.01,1.685,2.072,232.3,20.53,2.63,0,7.972,-0.001793638,-0.002074126,2.5E-007
"2017-10-16 01:45:00",20959,"CKVY",12.71,18.03,17.91,18.22,17.6,89.3,90.3,89.2,0.305,15.46,15.74,15.18,1.304,1.426,209.8,14.73,2.85,0,7.971,-0.002318133,-0.002867464,2.5E-007
"2017-10-16 01:50:00",20960,"CKVY",12.71,17.91,17.84,18.15,17.66,89.2,89.4,88.1,0.303,15.09,15.52,14.77,1.323,1.219,174.9,30.4,3.726,0,7.972,-0.002318133,-0.002867464,2.5E-007
"2017-10-16 01:55:00",20961,"CKVY",12.71,18.65,18.37,18.78,17.85,88.3,89.5,88.3,0.31,15.68,16.13,15.18,2.348,1.826,173.7,11.81,5.48,0,7.972,-0.002318133,-0.002867464,2.5E-007
"2017-10-16 02:00:00",20962,"CKVY",12.71,19.77,19.22,19.83,18.53,86.1,88.6,86.1,0.316,16.19,16.53,15.63,2.788,2.621,180.3,10.8,4.822,0,7.972,-0.002449979,-0.003071871,2.5E-007
"2017-10-16 02:05:00",20963,"CKVY",12.7,18.84,19.15,19.77,18.78,86.5,86.5,84.6,0.305,15.49,16.25,15.08,3.227,2.999,170.1,5.859,4.384,0,7.971,-0.002449979,-0.003071871,2.5E-007
"2017-10-16 02:10:00",20964,"CKVY",12.7,20.2,19,20.2,18.53,86.6,87.5,86.3,0.324,15.73,16.85,15.25,3.021,3.037,177.8,6.099,4.384,0,7.971,-0.002449979,-0.003071871,2.5E-007
"2017-10-16 02:15:00",20965,"CKVY",12.7,21.63,21.04,21.69,20.2,81.6,86.6,81.6,0.325,16.78,17.1,16.49,3.206,3.099,175.6,10.32,4.822,0,7.972,-0.001682188,-0.001911776,2.5E-007
"2017-10-16 02:20:00",20966,"CKVY",12.69,20.21,21.14,21.94,20.21,81.2,81.6,79.82,0.304,16.06,17.07,15.3,2.793,3.128,188.9,8.88,3.507,0,7.971,-0.001682188,-0.001911776,2.5E-007
"2017-10-16 02:25:00",20967,"CKVY",12.69,18.91,19.36,20.27,18.84,84.5,84.6,81.2,0.299,15.05,15.47,14.79,1.903,2.43,157.5,26.41,3.288,0,7.971,-0.001682188,-0.001911776,2.5E-007
"2017-10-16 02:30:00",20968,"CKVY",12.68,18.54,18.78,18.91,18.41,86.4,86.8,84.5,0.301,15.29,15.61,14.9,1.701,1.77,207.7,12.11,4.822,0,7.971,-0.001934029,-0.002282495,2.5E-007
"2017-10-16 02:35:00",20969,"CKVY",12.68,18.84,18.47,18.84,17.98,86.8,88.1,86.3,0.307,15.25,15.78,14.6,2.509,1.987,182.3,11.6,5.261,0,7.971,-0.001934029,-0.002282495,2.5E-007
"2017-10-16 02:40:00",20970,"CKVY",12.67,19.09,18.88,19.15,18.66,85.9,86.9,85.9,0.307,15.48,15.73,15.26,3.585,3.049,183.3,5.096,4.822,0,7.971,-0.001934029,-0.002282495,2.5E-007
"2017-10-16 02:45:00",20971,"CKVY",12.67,18.66,18.89,19.22,18.66,85.9,86,85.5,0.301,15.32,15.7,15.04,3.615,3.623,184.5,7.115,4.165,0,7.971,-0.001775886,-0.002051146,2.5E-007
"2017-10-16 02:50:00",20972,"CKVY",12.67,17.92,18.35,18.72,17.92,85.5,86.5,85.1,0.29,14.82,15.28,14.24,2.567,3.208,214.4,69.26,2.85,0,7.971,-0.001775886,-0.002051146,2.5E-007
"2017-10-16 02:55:00",20973,"CKVY",12.66,17.73,17.88,18.04,17.73,88.2,88.2,85.5,0.297,14.66,15.06,14.22,2.076,2.216,124.3,20.54,4.603,0,7.971,-0.001775886,-0.002051146,2.5E-007
"2017-10-16 03:00:00",20974,"CKVY",12.66,18.35,18.04,18.35,17.67,87.7,88.8,87.5,0.303,15.09,15.42,14.83,1.925,2.019,157.6,21.2,6.795,0,7.972,-0.001983808,-0.002361742,2.5E-007
"2017-10-16 03:05:00",20975,"CKVY",12.65,18.16,18.43,18.66,18.1,85.5,87.7,85.5,0.293,15.04,15.46,14.49,2.604,2.166,149.4,15.58,4.165,0,7.971,-0.001983808,-0.002361742,2.5E-007
"2017-10-16 03:10:00",20976,"CKVY",12.65,19.03,18.72,19.28,18.1,85.2,86.8,85.1,0.303,15.25,15.75,14.51,3.207,2.928,166.8,9.03,5.918,0,7.972,-0.001983808,-0.002361742,2.5E-007
"2017-10-16 03:15:00",20977,"CKVY",12.65,18.54,18.78,19.09,18.41,86.2,86.2,84.9,0.301,15.13,15.43,14.85,3.585,3.42,161.8,12.12,5.918,0,7.972,-0.001775369,-0.002053495,2.5E-007
"2017-10-16 03:20:00",20978,"CKVY",12.62,20.76,19.08,20.76,18.23,83.8,87.4,83.7,0.321,15.63,16.75,14.87,4.252,3.936,174.8,7.595,7.014,0,7.971,-0.001775369,-0.002053495,2.5E-007
"2017-10-16 03:25:00",20979,"CKVY",12.63,19.4,20.38,20.76,19.4,81,83.7,80.3,0.293,15.65,16.6,14.52,3.938,4.122,155.7,11.87,4.165,0,7.971,-0.001775369,-0.002053495,2.5E-007
"2017-10-16 03:30:00",20980,"CKVY",12.63,18.72,18.87,19.4,18.54,84.6,84.7,81.1,0.297,14.61,14.92,14.42,3.953,3.899,165.3,9.72,5.042,0,7.971,-0.00113767,-0.001184458,2.5E-007
"2017-10-16 03:35:00",20981,"CKVY",12.61,19.28,19.41,19.77,18.72,83.4,85.1,83.3,0.3,15.39,15.75,14.86,3.505,3.741,141.9,15.08,6.576,0,7.971,-0.00113767,-0.001184458,2.5E-007
"2017-10-16 03:40:00",20982,"CKVY",12.62,17.55,18.07,19.15,17.42,87.8,87.8,83.4,0.293,14.49,14.97,14.15,4.709,4.03,161.8,6.995,9.86,0,7.971,-0.00113767,-0.001184458,2.5E-007
"2017-10-16 03:45:00",20983,"CKVY",12.61,17.61,17.66,18.23,17.05,87.8,89.3,87.8,0.294,14.79,15.59,14.11,5.768,5.251,152.1,14.18,8.99,0,7.972,-0.001108316,-0.001153216,2.5E-007
"2017-10-16 03:50:00",20984,"CKVY",12.6,17.24,17.47,17.79,17.05,87.6,89,87.5,0.289,14.58,15.04,14.07,6.744,6.275,151.7,5.635,8.33,0,7.971,-0.001108316,-0.001153216,2.5E-007
"2017-10-16 03:55:00",20985,"CKVY",12.6,17.73,17.81,18.1,17.17,87.7,88.8,87.6,0.295,14.89,15.26,14.18,6.235,6.628,141.2,7.467,7.672,0,7.971,-0.001108316,-0.001153216,2.5E-007
"2017-10-16 04:00:00",20986,"CKVY",12.59,17.42,17.59,17.85,17.3,87.5,87.9,87.5,0.291,14.56,14.8,14.22,5.474,5.867,146,4.939,5.699,0,7.972,-0.000698452,-0.0006569399,2.5E-007
"2017-10-16 04:05:00",20987,"CKVY",12.59,16.8,17.13,17.48,16.74,87.8,87.8,86.7,0.284,13.99,14.43,13.55,4.514,4.998,162.1,10.46,4.822,0,7.972,-0.000698452,-0.0006569399,2.5E-007
"2017-10-16 04:10:00",20988,"CKVY",12.58,16.93,16.93,17.11,16.68,88.4,89.3,87.8,0.288,14.2,14.47,13.82,3.884,4.197,193.6,27.98,4.384,0,7.972,-0.000698452,-0.0006569399,2.5E-007
"2017-10-16 04:15:00",20989,"CKVY",12.57,14.76,15.61,16.93,14.7,88,88.5,86.1,0.261,12.45,14.12,11.73,3.09,3.41,244.2,15.68,3.726,0,7.971,-0.001190127,-0.001269515,2.5E-007
"2017-10-16 04:20:00",20990,"CKVY",12.57,14.21,15.2,16.18,14.21,88.2,90.5,87.6,0.255,12.52,13.89,11.34,3.192,3.178,231.8,24.63,5.918,0,7.972,-0.001190127,-0.001269515,2.5E-007
"2017-10-16 04:25:00",20991,"CKVY",12.56,14.95,14.45,15.01,14.08,91.3,91.3,88.2,0.273,12.04,12.91,11.33,2.592,2.843,280.1,10.42,3.507,0,7.972,-0.001190127,-0.001269515,2.5E-007
"2017-10-16 04:30:00",20992,"CKVY",12.56,15.76,15.46,15.88,14.82,90.8,91.4,90.8,0.281,13.32,13.71,12.74,2.394,2.62,251.2,11.16,3.069,0,7.972,-0.001731103,-0.002017724,2.5E-007
"2017-10-16 04:35:00",20993,"CKVY",12.56,15.94,15.88,16.07,15.63,89.9,90.8,89.9,0.28,13.59,13.84,13.3,1.631,1.964,210,25.82,2.85,0,7.973,-0.001731103,-0.002017724,2.5E-007
"2017-10-16 04:40:00",20994,"CKVY",12.55,15.88,15.9,16.07,15.7,89,89.9,88.9,0.277,13.35,13.62,13.01,1.725,1.632,151.2,21.38,2.85,0,7.972,-0.001731103,-0.002017724,2.5E-007
"2017-10-16 04:45:00",20995,"CKVY",12.55,16.5,16.16,16.56,15.7,90.2,90.4,88.9,0.288,13.68,14.2,13,1.927,1.784,131.8,4.569,3.288,0,7.972,-0.002366831,-0.002987157,2.5E-007
"2017-10-16 04:50:00",20996,"CKVY",12.55,16.19,16.27,16.69,15.82,90.1,90.5,88.9,0.284,13.79,14.39,13.13,1.975,1.961,141.2,10.72,2.411,0,7.972,-0.002366831,-0.002987157,2.5E-007
"2017-10-16 04:55:00",20997,"CKVY",12.55,15.95,15.94,16.19,15.7,90.8,90.8,89.3,0.283,13.48,13.8,13.13,1.383,1.746,180.5,25.61,1.315,0,7.973,-0.002366831,-0.002987157,2.5E-007
"2017-10-16 05:00:00",20998,"CKVY",12.54,15.82,15.85,16.01,15.64,90.5,90.9,90.4,0.281,13.59,13.82,13.35,0.579,0.956,175.5,0.133,0,0,7.973,-0.002533766,-0.003267069,2.5E-007
"2017-10-16 05:05:00",20999,"CKVY",12.53,15.52,15.76,15.95,15.45,89.9,90.9,89.9,0.275,13.47,13.76,13.01,0.152,0.298,154.5,13.82,1.754,0,7.973,-0.002533766,-0.003267069,2.5E-007
"2017-10-16 05:10:00",21000,"CKVY",12.53,15.09,15.26,15.64,14.78,88.9,90,88.4,0.267,12.66,13.23,12,0.383,0.256,139.4,7.928,1.534,0,7.972,-0.002533766,-0.003267069,2.5E-007
"2017-10-16 05:15:00",21001,"CKVY",12.53,15.15,15.17,15.27,14.96,89.5,89.7,89,0.27,12.64,12.78,12.32,0.567,0.522,132.5,2.701,1.754,0,7.973,-0.003550895,-0.005307618,2.5E-007
"2017-10-16 05:20:00",21002,"CKVY",12.52,15.15,15.08,15.21,14.84,89.6,89.8,89.1,0.27,12.54,12.74,12.22,0.458,0.549,130.6,0.097,0.438,0,7.973,-0.003550895,-0.005307618,2.5E-007
"2017-10-16 05:25:00",21003,"CKVY",12.53,15.21,15.05,15.21,14.9,90.3,90.3,89.4,0.273,12.55,12.89,12.4,0.2,0.323,133.3,14.13,0.877,0,7.973,-0.003550895,-0.005307618,2.5E-007
"2017-10-16 05:30:00",21004,"CKVY",12.53,15.21,15.39,15.65,15.15,88.8,90.8,88.8,0.268,12.96,13.4,12.49,0.147,0.156,217.8,63.62,1.315,0,7.973,-0.003544239,-0.005310369,2.5E-007
"2017-10-16 05:35:00",21005,"CKVY",12.52,15.52,15.28,15.52,15.03,90.2,90.2,88.8,0.276,12.77,13.16,12.4,0.162,0.143,357.8,50.02,0.877,0,7.973,-0.003544239,-0.005310369,2.5E-007
"2017-10-16 05:40:00",21006,"CKVY",12.52,14.84,15.32,15.65,14.84,88,90.3,87.9,0.262,12.6,13.24,11.93,0.675,0.382,215.8,3.846,2.85,0,7.973,-0.003544239,-0.005310369,2.5E-007
"2017-10-16 05:45:00",21007,"CKVY",12.52,14.72,14.66,14.84,14.47,89.6,89.8,88.1,0.265,12.01,12.31,11.71,1.124,0.863,165.2,18.51,2.85,0,7.973,-0.003396253,-0.00498866,2.5E-007
"2017-10-16 05:50:00",21008,"CKVY",12.52,14.66,14.51,14.72,14.28,90.3,90.5,88.9,0.266,12.05,12.43,11.62,2.067,1.56,163.8,5.464,4.384,0,7.973,-0.003396253,-0.00498866,2.5E-007
"2017-10-16 05:55:00",21009,"CKVY",12.52,15.21,14.87,15.21,14.53,91,91,90,0.275,12.62,13.05,12.13,2.434,2.301,143,13.83,3.288,0,7.973,-0.003396253,-0.00498866,2.5E-007
"2017-10-16 06:00:00",21010,"CKVY",12.52,15.4,15.24,15.46,15.09,90.4,91.1,90.3,0.275,13.01,13.18,12.76,2.626,2.532,118.4,17.02,3.507,0,7.973,-0.002100793,-0.002578899,2.5E-007
"2017-10-16 06:05:00",21011,"CKVY",12.51,15.58,15.5,15.71,15.21,88.7,90.4,88,0.272,12.83,13.16,12.48,2.684,2.767,140.5,9.84,5.48,0,7.973,-0.002100793,-0.002578899,2.5E-007
"2017-10-16 06:10:00",21012,"CKVY",12.51,15.77,15.71,15.96,15.52,88.9,89.5,88.4,0.275,13.01,13.41,12.71,2.441,2.539,118,17.6,3.726,0,7.972,-0.002100793,-0.002578899,2.5E-007
"2017-10-16 06:15:00",21013,"CKVY",12.51,15.71,15.79,16.02,15.58,87.3,88.9,87.3,0.27,12.91,13.17,12.48,2.308,2.406,101,15.36,3.288,0,7.974,-0.001857477,-0.002201458,2.5E-007
"2017-10-16 06:20:00",21014,"CKVY",12.51,16.02,15.98,16.14,15.71,87.7,88.2,87.4,0.274,13.03,13.23,12.62,1.674,1.989,118.3,9.23,2.192,0.003762261,7.974,-0.001857477,-0.002201458,2.5E-007
"2017-10-16 06:25:00",21015,"CKVY",12.51,15.58,15.84,16.08,15.52,87.6,87.8,87,0.269,12.77,13.1,12.49,1.037,1.364,102.4,24.06,1.096,0.0723858,7.974,-0.001857477,-0.002201458,2.5E-007
"2017-10-16 06:30:00",21016,"CKVY",12.51,13.6,14.65,15.65,13.6,87.6,88,86.2,0.247,11.53,12.59,10.36,1.169,1.029,247.8,4.306,3.507,0.2688054,7.974,-0.002473468,-0.003202725,0.0005526611
"2017-10-16 06:35:00",21017,"CKVY",12.5,13.73,13.52,13.85,13.17,90.9,90.9,87.6,0.257,10.95,11.67,10.28,1.54,1.377,252.7,8.43,3.726,0.6794202,7.974,-0.002473468,-0.003202725,0.0005526611
"2017-10-16 06:40:00",21018,"CKVY",12.5,14.9,14.19,14.97,13.73,92.9,92.9,90.8,0.277,12.22,13.27,11.53,1.799,1.687,286.3,14.78,1.754,1.352149,7.973,-0.002473468,-0.003202725,0.0005526611
"2017-10-16 06:45:00",21019,"CKVY",12.49,15.46,15.23,15.58,14.84,92.8,93.1,92.6,0.283,13.53,13.87,13.17,1.333,1.644,261.8,54.06,2.192,2.52242,7.974,-0.002319054,-0.002982999,0.00546586
"2017-10-16 06:50:00",21020,"CKVY",12.52,15.09,15.22,15.52,14.97,91.8,92.9,91.6,0.276,13.34,13.81,12.98,0.643,0.87,226.9,4.367,1.754,4.978771,7.974,-0.002319054,-0.002982999,0.00546586
"2017-10-16 06:55:00",21021,"CKVY",12.53,15.03,15.03,15.21,14.84,92.5,92.5,91.7,0.277,13.14,13.3,12.95,0.822,0.725,217.7,2.597,1.973,8.861453,7.974,-0.002319054,-0.002982999,0.00546586
"2017-10-16 07:00:00",21022,"CKVY",12.57,15.58,15.28,15.58,14.97,91.5,92.9,91.5,0.281,13.47,13.71,13.19,1.09,0.944,195.2,29.07,3.726,13.52596,7.973,-0.005121276,-0.00532204,0.01546341
"2017-10-16 07:05:00",21023,"CKVY",12.64,16.2,15.79,16.2,15.46,90.2,91.6,90.2,0.284,13.67,13.9,13.42,1.143,1.112,184.7,19.15,1.754,20.93797,7.974,-0.005121276,-0.00532204,0.01546341
"2017-10-16 07:10:00",21024,"CKVY",12.8,17.07,16.56,17.07,16.08,89.6,90.3,89.6,0.293,14.14,14.56,13.71,0.979,1.083,154.7,18.68,1.534,33.60234,7.974,-0.005121276,-0.00532204,0.01546341
"2017-10-16 07:15:00",21025,"CKVY",13.18,17.57,17.33,17.57,17.01,87.2,89.7,87.1,0.292,14.38,14.65,14.13,0.778,0.844,140.9,8.17,2.192,50.51661,7.974,-0.002410408,-0.002351621,0.03655964
"2017-10-16 07:20:00",21026,"CKVY",13.33,17.69,17.53,17.69,17.38,87.9,87.9,87,0.296,14.43,14.72,14.19,1.095,1.01,123.5,12.18,2.192,65.62631,7.974,-0.002410408,-0.002351621,0.03655964
"2017-10-16 07:25:00",21027,"CKVY",13.58,18.68,18.12,18.68,17.63,86.9,87.9,86.9,0.305,15.03,15.44,14.6,0.87,0.977,111,2.738,1.096,71.23624,7.974,-0.002410408,-0.002351621,0.03655964
"2017-10-16 07:30:00",21028,"CKVY",14.2,20.41,19.41,20.41,18.62,86.1,87.8,85.9,0.325,16.11,17.24,15.36,0.5,0.7,106.9,2.033,0,76.14035,7.974,-0.0009715267,-0.0007846393,0.0714867
"2017-10-16 07:35:00",21029,"CKVY",14.09,21.77,21.25,21.9,20.41,82.2,86.1,82.2,0.329,17.09,17.61,16.64,0.062,0.243,163.2,25.17,0.438,86.93575,7.973,-0.0009715267,-0.0007846393,0.0714867
"2017-10-16 07:40:00",21030,"CKVY",14.03,20.41,20.85,21.84,20.23,81.5,82.1,79.51,0.308,15.87,17.22,15.47,0.015,0.017,239.3,16.51,0.438,100.4576,7.973,-0.0009715267,-0.0007846393,0.0714867
"2017-10-16 07:45:00",21031,"CKVY",13.97,23.32,21.9,23.32,20.41,78.37,84.6,77.99,0.335,17.29,18.89,15.64,0.094,0.031,179.2,67.62,1.315,119.2757,7.972,0.002921076,0.003158574,0.1116249
"2017-10-16 07:50:00",21032,"CKVY",13.94,23.82,23.72,24.13,23.26,76.69,78.4,75.1,0.335,17.4,17.93,16.8,0.329,0.18,139.1,12.47,1.754,139.157,7.973,0.002921076,0.003158574,0.1116249
"2017-10-16 07:55:00",21033,"CKVY",13.92,23.63,23.55,23.88,23.2,76.27,78.13,75.38,0.33,17.32,17.97,16.73,0.662,0.509,135.5,13.76,1.973,161.7686,7.972,0.002921076,0.003158574,0.1116249
"2017-10-16 08:00:00",21034,"CKVY",13.91,24.62,24.2,24.75,23.63,77.37,77.37,75.79,0.349,17.87,18.68,17.21,0.749,0.732,143.1,15.98,1.315,171.5361,7.972,0.007455966,0.008234827,0.1534882
"2017-10-16 08:05:00",21035,"CKVY",13.9,25.24,25.3,25.67,24.75,73.59,77.51,72.94,0.341,18.46,19.13,17.78,0.704,0.732,118.6,27.54,2.192,180.148,7.972,0.007455966,0.008234827,0.1534882
"2017-10-16 08:10:00",21036,"CKVY",13.89,25.49,25.07,25.49,24.62,75.52,76.72,73.62,0.353,18.33,19.03,17.84,0.855,0.771,138.3,16.48,2.411,193.7895,7.972,0.007455966,0.008234827,0.1534882
"2017-10-16 08:15:00",21037,"CKVY",13.89,25.61,25.66,25.92,25.36,73.07,76.41,72.49,0.344,18.57,19.38,18,1.138,0.979,173.7,19.36,2.63,214.2792,7.971,0.01258231,0.01395463,0.1955628
"2017-10-16 08:20:00",21038,"CKVY",13.88,26.48,26.27,26.73,25.55,71.32,76.31,71.32,0.348,19.04,20.25,18.07,1.446,1.313,162.5,18.23,3.069,229.6733,7.971,0.01258231,0.01395463,0.1955628
"2017-10-16 08:25:00",21039,"CKVY",13.88,26.47,26.33,26.6,25.92,76.13,76.13,71.32,0.371,19.14,19.97,18.22,1.701,1.559,147.5,14.63,3.288,240.4299,7.971,0.01258231,0.01395463,0.1955628
"2017-10-16 08:30:00",21040,"CKVY",13.87,27.45,26.77,27.51,26.22,75.09,78.25,73.09,0.381,20.04,21.13,19.38,1.946,1.85,144.5,13.97,3.507,251.8684,7.972,0.01656996,0.0186823,0.2370358
"2017-10-16 08:35:00",21041,"CKVY",13.87,27.57,27.39,27.63,27.08,73.7,75.39,71.92,0.376,20.11,20.7,19.25,2.152,2.043,146.1,10.51,3.288,262.651,7.971,0.01656996,0.0186823,0.2370358
"2017-10-16 08:40:00",21042,"CKVY",13.87,27.57,27.63,27.88,27.45,72.67,75.8,72.53,0.371,20.33,21.21,19.85,2.193,2.166,143.4,15.36,3.946,275.9489,7.971,0.01656996,0.0186823,0.2370358
"2017-10-16 08:45:00",21043,"CKVY",13.86,28.68,27.87,28.68,27.32,72.22,74.39,71.57,0.385,20.44,21.31,19.35,2.212,2.226,131.2,17.73,4.165,289.1229,7.971,0.02088468,0.0236813,0.2773852
"2017-10-16 08:50:00",21044,"CKVY",13.85,29.42,28.86,29.54,28.12,68.81,72.19,68.61,0.378,20.4,21.14,19.71,2.402,2.279,161.6,16.66,4.603,302.4861,7.971,0.02088468,0.0236813,0.2773852
"2017-10-16 08:55:00",21045,"CKVY",13.85,29.85,29.63,30.04,29.23,69.46,71.15,68.74,0.389,21.09,21.75,20.37,2.487,2.437,160,16.09,4.384,314.6402,7.971,0.02088468,0.0236813,0.2773852
"2017-10-16 09:00:00",21046,"CKVY",13.85,30.65,30.03,30.65,29.35,69.57,71.63,67.57,0.402,21.27,21.99,20.63,2.677,2.484,163.8,19.49,4.603,326.0353,7.97,0.02579727,0.02936538,0.3162886
"2017-10-16 09:05:00",21047,"CKVY",13.85,31.21,30.88,31.64,30.28,65.95,69.43,65.82,0.39,21.3,22.04,20.57,2.59,2.686,145.8,27.41,3.946,339.2191,7.97,0.02579727,0.02936538,0.3162886
"2017-10-16 09:10:00",21048,"CKVY",13.85,31.45,31.18,31.45,30.96,68.46,68.46,64.61,0.409,21.16,22.27,20.53,2.494,2.593,123.6,17.23,3.946,351.4987,7.972,0.02579727,0.02936538,0.3162886
"2017-10-16 09:15:00",21049,"CKVY",13.85,32.43,32.01,32.62,31.45,64.23,68.56,63.71,0.399,21.69,22.4,20.82,2.38,2.513,127.4,12.96,4.384,365.1493,7.971,0.03108794,0.03549607,0.3534195
"2017-10-16 09:20:00",21050,"CKVY",13.85,34.47,33.44,34.47,32.31,62.82,67.32,61.68,0.424,22.33,23.27,21.66,2.23,2.305,168.3,21.98,3.946,380.475,7.97,0.03108794,0.03549607,0.3534195
"2017-10-16 09:25:00",21051,"CKVY",13.84,35.09,34.55,35.09,33.98,59.38,63.13,57.66,0.41,22.19,23.35,21.42,2.273,2.253,159.7,18.41,3.946,384.8457,7.97,0.03108794,0.03549607,0.3534195
"2017-10-16 09:30:00",21052,"CKVY",13.83,35.58,35.59,35.89,34.97,56.11,59.96,54.84,0.396,21.84,22.7,21.06,2.411,2.342,162.6,21.46,4.165,388.5206,7.971,0.03648104,0.04160186,0.3882878
"2017-10-16 09:35:00",21053,"CKVY",13.83,36.94,35.74,37,34.96,55.66,58.14,54.74,0.414,21.65,23.25,20.37,2.832,2.597,146.9,14.6,4.603,396.6847,7.971,0.03648104,0.04160186,0.3882878
"2017-10-16 09:40:00",21054,"CKVY",13.84,37.92,37.5,38.42,36.87,53.53,57.04,52.67,0.414,22.66,23.49,22.07,2.921,2.855,163.6,22.87,4.384,415.7517,7.97,0.03648104,0.04160186,0.3882878
"2017-10-16 09:45:00",21055,"CKVY",13.84,37.91,37.82,38.28,37.17,50.91,55.04,50.4,0.394,21.82,22.92,21.17,3.361,3.131,153.3,14.04,6.138,434.1358,7.971,0.04370992,0.0505836,0.4212442
"2017-10-16 09:50:00",21056,"CKVY",13.83,39.77,38.8,39.77,37.79,52.08,53.76,49.37,0.433,22.35,23.62,21.21,3.17,3.295,162.8,29.21,4.603,445.3134,7.972,0.04370992,0.0505836,0.4212442
"2017-10-16 09:55:00",21057,"CKVY",13.82,39.63,40.03,40.57,39.58,47.85,52.49,47.75,0.396,22.75,24.27,21.44,3.098,3.101,129.9,22.47,4.165,454.425,7.972,0.04370992,0.0505836,0.4212442
"2017-10-16 10:00:00",21058,"CKVY",13.82,40.43,39.57,40.56,38.95,47.74,52.41,47.74,0.407,22.28,23.42,21.35,2.819,2.93,123,22.94,5.48,462.2273,7.972,0.04956474,0.05777194,0.4513982
"2017-10-16 10:05:00",21059,"CKVY",13.82,40.37,40.12,40.74,39.63,48.91,50.22,46.51,0.416,21.97,23.54,21.04,2.95,2.887,128.3,16.66,6.138,473.5436,7.973,0.04956474,0.05777194,0.4513982
"2017-10-16 10:10:00",21060,"CKVY",13.81,41.67,40.8,41.67,40.25,44.85,48.84,44.44,0.401,21.68,23,20.51,3.187,3.157,134.9,14.06,5.48,487.0517,7.973,0.04956474,0.05777194,0.4513982
"2017-10-16 10:15:00",21061,"CKVY",13.8,42.96,42.1,42.96,41.6,44.3,47.7,43.55,0.417,22.52,23.94,21.16,2.912,3.076,138.1,19.38,4.384,492.7174,7.972,0.05488835,0.06389412,0.4793397
"2017-10-16 10:20:00",21062,"CKVY",13.8,44.13,44.02,44.87,42.89,40.59,45.33,38.6,0.399,22.25,23.93,20.7,2.676,2.781,162.2,20.22,5.699,498.7511,7.973,0.05488835,0.06389412,0.4793397
"2017-10-16 10:25:00",21063,"CKVY",13.8,45.18,44.43,45.43,43.88,38.19,43.85,38.19,0.391,22.35,24.31,21.17,2.284,2.434,147.7,22.65,4.384,506.9149,7.974,0.05488835,0.06389412,0.4793397
"2017-10-16 10:30:00",21064,"CKVY",13.8,45.54,45.45,46.04,44.74,38.67,40.38,36.13,0.401,21.41,22.58,20.14,2.198,2.264,151.8,21.01,4.165,523.188,7.973,0.06274632,0.07232632,0.5042126
"2017-10-16 10:35:00",21065,"CKVY",13.78,45.04,45.54,46.59,44.8,37.29,40.21,36.26,0.38,21.35,23.19,20.04,2.135,2.151,129.1,18.54,4.603,534.8663,7.974,0.06274632,0.07232632,0.5042126
"2017-10-16 10:40:00",21066,"CKVY",13.78,46.83,46.02,46.83,45.04,34.09,38.59,32.99,0.371,20.21,21.9,18.86,2.147,2.059,168.7,32.71,5.48,541.6982,7.973,0.06274632,0.07232632,0.5042126
"2017-10-16 10:45:00",21067,"CKVY",13.78,47.75,47.4,48.06,46.83,31.21,34.16,30.42,0.352,19.34,20.37,18.26,2.21,2.139,149.9,26.55,4.822,548.9131,7.973,0.06748286,0.07720686,0.527171
"2017-10-16 10:50:00",21068,"CKVY",13.77,48.42,47.93,48.42,47.56,30.89,32.61,30.42,0.357,19.12,19.93,18.31,2.45,2.444,138.7,25.93,5.699,555.7649,7.974,0.06748286,0.07720686,0.527171
"2017-10-16 10:55:00",21069,"CKVY",13.77,49.9,48.95,49.96,48.23,29.45,32.27,29.28,0.36,19.44,20.38,18.63,2.488,2.573,143.1,21.49,3.946,559.4548,7.974,0.06748286,0.07720686,0.527171
"2017-10-16 11:00:00",21070,"CKVY",13.77,49.4,49.71,50.2,49.34,27.6,30.62,27.22,0.331,18.3,19.94,17.09,2.214,2.264,55.14,79.7,4.822,559.5416,7.975,0.07257473,0.08411139,0.5468278
"2017-10-16 11:05:00",21071,"CKVY",13.76,49.46,49.46,49.89,48.78,29.24,30.07,27.39,0.352,18.06,19.14,16.62,2.179,2.13,131.7,27.03,5.042,563.4551,7.975,0.07257473,0.08411139,0.5468278
"2017-10-16 11:10:00",21072,"CKVY",13.76,50.57,50.45,50.94,49.46,26.57,30.07,26.05,0.333,18.2,19.54,16.95,2.226,2.144,113,35.39,4.603,570.0239,7.976,0.07257473,0.08411139,0.5468278
"2017-10-16 11:15:00",21073,"CKVY",13.76,51.62,51.1,51.99,50.39,23.03,28.87,23.03,0.3,17.69,19.42,15.06,2.367,2.394,129,19.9,4.603,577.9234,7.975,0.07649436,0.08819454,0.5630161
"2017-10-16 11:20:00",21074,"CKVY",13.75,52.66,52.09,52.84,51.43,23.2,24.78,22.17,0.314,15.86,17.69,14.39,2.113,2.226,109,27.41,4.603,582.506,7.976,0.07649436,0.08819454,0.5630161
"2017-10-16 11:25:00",21075,"CKVY",13.74,51.79,52,52.72,51.42,21.86,24.26,20.59,0.287,14.67,16.55,12.39,2.337,2.267,115.7,17.81,5.261,589.3062,7.976,0.07649436,0.08819454,0.5630161
"2017-10-16 11:30:00",21076,"CKVY",13.73,54.25,53.69,54.68,51.79,20.59,25.05,20.11,0.295,15.67,18.35,14.07,2.073,2.152,139.8,45.89,3.946,589.9689,7.976,0.07985616,0.09249254,0.5769356
"2017-10-16 11:35:00",21077,"CKVY",13.74,53.26,53.9,54.5,53.26,20.31,23.74,19.59,0.281,14.5,18,13.22,2.011,1.993,117.7,36.09,4.165,574.5634,7.976,0.07985616,0.09249254,0.5769356
"2017-10-16 11:40:00",21078,"CKVY",13.73,54.93,54.42,55.11,53.26,18.25,22.23,18.25,0.269,14.73,16.63,12.53,1.236,1.63,115.5,55.56,2.411,567.069,7.976,0.07985616,0.09249254,0.5769356
"2017-10-16 11:45:00",21079,"CKVY",13.73,55.36,55.43,56.1,54.68,17.64,21.24,17.57,0.264,14.19,16.77,12.07,1.019,1.137,1.373,56.48,2.192,576.1454,7.977,0.08176918,0.09292936,0.5864131
"2017-10-16 11:50:00",21080,"CKVY",13.73,57.03,56.49,57.58,55.11,16.19,20.86,15.99,0.257,14.28,17.4,11.21,0.573,0.808,20.35,74.08,1.534,599.3243,7.977,0.08176918,0.09292936,0.5864131
"2017-10-16 11:55:00",21081,"CKVY",13.72,56.83,57.15,57.88,56.77,14.07,19.01,14.07,0.222,11.33,15.49,8.24,0.642,0.524,342.7,57.45,2.85,610.2632,7.977,0.08176918,0.09292936,0.5864131
"2017-10-16 12:00:00",21082,"CKVY",13.72,56.21,55.91,56.83,55.47,14.96,17.5,14.07,0.231,9.42,12.63,7.466,1.075,0.96,299.2,50.41,3.507,611.3978,7.977,0.08405785,0.09270266,0.593536
"2017-10-16 12:05:00",21083,"CKVY",13.71,56.32,56.27,56.69,55.83,14.48,15.85,13.45,0.224,8.76,10.6,6.499,1.748,1.325,350.4,46.63,5.261,612.5327,7.978,0.08405785,0.09270266,0.593536
"2017-10-16 12:10:00",21084,"CKVY",13.7,56.44,56.32,56.57,56.07,14.61,15.61,13.03,0.227,8.11,10.25,6.019,2.142,2.034,334,26.32,4.603,615.0981,7.978,0.08405785,0.09270266,0.593536
"2017-10-16 12:15:00",21085,"CKVY",13.71,57.61,57.21,57.8,56.44,13.58,16.4,13.14,0.22,9.23,12.35,6.89,1.956,1.999,334,51.81,3.507,613.6801,7.979,0.08742014,0.1002955,0.5973175
"2017-10-16 12:20:00",21086,"CKVY",13.69,57.24,57.36,57.8,56.93,13.07,15.3,12.59,0.209,8.03,10.79,5.975,1.868,2.067,345.7,46.14,4.603,613.1904,7.979,0.08742014,0.1002955,0.5973175
"2017-10-16 12:25:00",21087,"CKVY",13.7,58.04,57.8,58.17,57.24,14.37,15.4,12.31,0.237,8.17,11.04,6.174,1.575,1.699,323.3,53.51,3.726,610.0374,7.979,0.08742014,0.1002955,0.5973175
"2017-10-16 12:30:00",21088,"CKVY",13.7,58.17,57.96,58.54,57.49,16.81,16.81,14.13,0.278,10.93,13.32,9.12,2.348,1.971,20.43,20.02,5.918,611.4941,7.979,0.08853395,0.1021107,0.5956498
"2017-10-16 12:35:00",21089,"CKVY",13.69,57.92,58.18,58.91,57.73,15.81,17.63,14.89,0.259,12.41,14.72,10.48,2.726,2.446,13.98,25.05,5.699,605.7096,7.98,0.08853395,0.1021107,0.5956498
"2017-10-16 12:40:00",21090,"CKVY",13.69,58.1,58.41,59.15,57.92,15.16,18.38,14.82,0.25,12.38,15.47,10.57,3.683,3.12,6.774,17.27,7.234,603.0459,7.979,0.08853395,0.1021107,0.5956498
"2017-10-16 12:45:00",21091,"CKVY",13.68,58.77,58.29,59.08,57.85,15.16,17.29,14.75,0.256,11.8,14.41,10.17,3.675,3.658,341.3,29.2,5.918,597.7756,7.979,0.08913825,0.1068253,0.5889083
"2017-10-16 12:50:00",21092,"CKVY",13.68,58.89,58.94,59.63,58.52,16.36,18.38,15.09,0.278,13.27,16.01,11.17,3.722,3.692,329.2,41.6,7.891,574.3936,7.978,0.08913825,0.1068253,0.5889083
"2017-10-16 12:55:00",21093,"CKVY",13.67,58.52,58.63,59.01,58.27,15.77,17.15,15.36,0.264,12.64,14.21,11.52,3.592,3.718,316.7,22.6,6.357,571.4333,7.978,0.08913825,0.1068253,0.5889083
"2017-10-16 13:00:00",21094,"CKVY",13.67,59.26,59.01,59.51,58.27,15.4,17.7,15.16,0.265,13.19,15.23,11.87,2.942,3.255,19.63,54.67,4.384,572.2134,7.978,0.09107644,0.1106094,0.5800382
"2017-10-16 13:05:00",21095,"CKVY",13.66,59.62,59.44,59.87,58.88,15.57,17.42,15.02,0.271,13.38,15.05,11.85,2.562,2.815,3.132,35.34,6.576,595.0109,7.979,0.09107644,0.1106094,0.5800382
"2017-10-16 13:10:00",21096,"CKVY",13.66,59.61,59.79,60.48,59.24,15.12,16.15,14.2,0.263,12.43,14.04,11.02,2.353,2.399,45.07,49.36,6.357,595.6627,7.977,0.09107644,0.1106094,0.5800382
"2017-10-16 13:15:00",21097,"CKVY",13.65,60.17,59.87,60.17,59.49,15.09,15.98,14.09,0.268,11.93,13.45,10.71,3.352,2.813,348.5,26.47,8.55,591.3345,7.978,0.0892815,0.1058776,0.5685346
"2017-10-16 13:20:00",21098,"CKVY",13.65,60.6,60.48,61.09,59.86,13.37,15.67,13.17,0.241,11.6,13.85,9.93,3.591,3.401,348.7,66.58,6.357,586.975,7.978,0.0892815,0.1058776,0.5685346
"2017-10-16 13:25:00",21099,"CKVY",13.64,61.16,60.63,61.16,60.23,14.06,14.81,12.82,0.259,10.77,12.52,9.02,4.104,3.766,303.1,22.52,9.21,582.4578,7.978,0.0892815,0.1058776,0.5685346
"2017-10-16 13:30:00",21100,"CKVY",13.64,60.97,60.81,61.22,60.29,14.3,14.5,13.06,0.261,10.89,12.25,9.46,4.193,4.234,321.6,22.19,7.891,576.9816,7.978,0.09162068,0.1128125,0.5542616
"2017-10-16 13:35:00",21101,"CKVY",13.63,60.59,60.76,61.22,60.47,13.92,14.81,12.75,0.251,10.76,12.87,9.02,4.399,4.475,328,20.96,8.55,571.31,7.977,0.09162068,0.1128125,0.5542616
"2017-10-16 13:40:00",21102,"CKVY",13.62,61.27,61.35,61.95,60.59,13.03,15.08,12.75,0.241,11.17,13.82,9.18,3.977,4.182,326.3,30.36,8.99,565.4898,7.977,0.09162068,0.1128125,0.5542616
"2017-10-16 13:45:00",21103,"CKVY",13.62,60.21,60.86,61.27,60.21,12.75,14.88,12.48,0.227,10.35,12.81,8.38,3.8,3.918,36,20.06,7.234,560.0657,7.976,0.09063358,0.1132993,0.5360361
"2017-10-16 13:50:00",21104,"CKVY",13.61,61.32,61.09,62.13,60.15,13.23,16.25,12.68,0.245,11.53,15.27,8.76,4.113,3.634,15.09,40.04,10.74,553.3502,7.976,0.09063358,0.1132993,0.5360361
"2017-10-16 13:55:00",21105,"CKVY",13.6,61.25,61.34,61.68,61,12.96,14.43,12.48,0.239,10.57,12.51,9.05,4.921,4.636,354.1,19.27,10.08,544.0276,7.976,0.09063358,0.1132993,0.5360361
"2017-10-16 14:00:00",21106,"CKVY",13.6,61.92,61.72,62.11,61.19,12.82,14.36,12.27,0.242,10.97,12.45,9.16,6.106,5.473,346.4,24.87,11.84,536.1309,7.976,0.08855645,0.1125442,0.5143306
"2017-10-16 14:05:00",21107,"CKVY",13.59,62.54,61.81,62.6,61.25,14.53,14.53,12.13,0.281,11.13,13.55,8.62,7.226,6.93,345.7,17.09,13.15,526.8048,7.975,0.08855645,0.1125442,0.5143306
"2017-10-16 14:10:00",21108,"CKVY",13.59,62.97,62.6,63.16,62.11,13.71,14.81,12.92,0.269,12.57,14.27,10.8,7.991,7.59,349.2,16.05,12.06,518.9155,7.975,0.08855645,0.1125442,0.5143306
"2017-10-16 14:15:00",21109,"CKVY",13.58,62.42,62.4,62.91,61.98,13.3,15.7,12.65,0.256,12.35,15.31,10.22,7.89,7.946,349.3,13.84,10.3,505.0554,7.975,0.09446446,0.1284403,0.4892052
"2017-10-16 14:20:00",21110,"CKVY",13.58,62.66,62.54,62.79,62.29,14.33,15.05,13.23,0.278,12.96,14.34,11.33,7.714,7.677,353.5,16,11.4,494.8374,7.975,0.09446446,0.1284403,0.4892052
"2017-10-16 14:25:00",21111,"CKVY",13.58,63.4,63.11,63.59,62.6,13.74,15.36,13.33,0.274,13.75,15.35,11.89,7.391,7.528,345.4,15.38,11.4,487.1041,7.974,0.09446446,0.1284403,0.4892052
"2017-10-16 14:30:00",21112,"CKVY",13.58,62.66,62.99,63.71,62.48,13.74,14.77,12.89,0.267,12.26,14.72,10.93,7.988,7.689,334.9,12.48,14.03,484.1945,7.974,0.09268171,0.1271694,0.4612147
"2017-10-16 14:35:00",21113,"CKVY",13.57,63.09,63.09,63.96,62.66,14.5,14.88,12.89,0.286,12.84,14.87,11.32,8.49,8.27,334.3,12.28,14.03,479.0043,7.975,0.09268171,0.1271694,0.4612147
"2017-10-16 14:40:00",21114,"CKVY",13.57,63.02,62.73,63.4,62.1,14.12,14.46,12.54,0.278,11.84,14.03,10.23,9.22,8.96,338.4,13.75,14.03,470.2549,7.974,0.09268171,0.1271694,0.4612147
"2017-10-16 14:45:00",21115,"CKVY",13.57,63.33,63.2,63.52,62.84,13.23,14.12,12.65,0.263,12.31,13.58,10.7,8.42,8.83,343.6,15.69,12.28,457.4681,7.974,0.09181748,0.1295656,0.4312804
"2017-10-16 14:50:00",21116,"CKVY",13.57,63.63,63.4,63.76,63.13,12.68,14.05,12.37,0.255,11.83,13.56,10.54,7.95,8.17,342.7,16.78,14.69,445.545,7.973,0.09181748,0.1295656,0.4312804
"2017-10-16 14:55:00",21117,"CKVY",13.56,64.11,64,64.61,63.5,11.86,13.16,11.41,0.242,10.85,12.7,9.03,8.05,7.97,326.8,13.38,13.81,435.4752,7.974,0.09181748,0.1295656,0.4312804
"2017-10-16 15:00:00",21118,"CKVY",13.56,63.93,64.08,64.6,63.74,11.92,13.64,11.51,0.242,11.09,13.31,9.35,8.51,8.28,302.1,11.16,13.81,423.9673,7.973,0.08660235,0.1232186,0.3989029
"2017-10-16 15:05:00",21119,"CKVY",13.56,64.48,64.1,64.66,63.62,12.3,13.4,11.44,0.254,11.09,13.35,9.26,8.71,8.53,310.8,19.53,13.81,413.333,7.973,0.08660235,0.1232186,0.3989029
"2017-10-16 15:10:00",21120,"CKVY",13.56,63.92,63.55,64.48,63,11.72,12.81,10.93,0.238,9.56,11.75,7.768,8.67,8.87,329.8,11.5,14.69,403.5343,7.974,0.08660235,0.1232186,0.3989029
"2017-10-16 15:15:00",21121,"CKVY",13.55,63.49,63.96,64.73,63.37,11.89,13.36,11.17,0.238,10.54,13.17,8.64,8.44,8.52,313.4,13.96,12.93,395.8479,7.973,0.08407762,0.1222574,0.3639815
"2017-10-16 15:20:00",21122,"CKVY",13.55,63.8,63.54,63.8,63.31,12.81,13.29,11.31,0.259,10.29,12.39,8.66,8.23,8.46,299.3,14.49,11.18,383.7215,7.973,0.08407762,0.1222574,0.3639815
"2017-10-16 15:25:00",21123,"CKVY",13.55,63.37,63.48,63.92,63,12.54,13.09,11.51,0.25,10.63,12.18,8.87,8.21,8.04,319.4,13.21,16.22,368.8324,7.973,0.08407762,0.1222574,0.3639815
"2017-10-16 15:30:00",21124,"CKVY",13.56,63,63.09,63.37,62.75,12.3,13.29,11.24,0.242,9.96,12,7.999,8.57,8.4,313,18.62,14.03,354.6799,7.972,0.07631873,0.1126908,0.326588
"2017-10-16 15:35:00",21125,"CKVY",13.55,62.75,62.87,63.18,62.57,12.2,12.61,11.58,0.237,9.6,10.66,8.68,9.17,8.91,325,12.5,15.78,342.5747,7.973,0.07631873,0.1126908,0.326588
"2017-10-16 15:40:00",21126,"CKVY",13.56,62.75,62.68,62.94,62.38,11.44,12.68,11.41,0.223,9.09,10.64,8.11,9,9.16,326.8,10.99,12.71,329.8074,7.972,0.07631873,0.1126908,0.326588
"2017-10-16 15:45:00",21127,"CKVY",13.56,62.44,62.7,63.18,62.38,12.99,13.98,11.17,0.25,10.62,12.64,7.72,8.82,8.9,311.8,16.16,12.06,316.3803,7.971,0.07238557,0.1102137,0.2874323
"2017-10-16 15:50:00",21128,"CKVY",13.56,62.01,62.41,62.63,62.01,12.51,14.8,12.34,0.237,12.05,13.99,9.54,8.57,8.6,311.3,13.82,14.47,300.7675,7.972,0.07238557,0.1102137,0.2874323
"2017-10-16 15:55:00",21129,"CKVY",13.57,62.07,62.19,62.44,61.95,14.53,14.87,12.47,0.276,11.85,13.9,9.78,8.57,8.51,313,13.8,13.81,287.4433,7.972,0.07238557,0.1102137,0.2874323
"2017-10-16 16:00:00",21130,"CKVY",13.57,61.83,61.95,62.2,61.76,14.8,15.01,13.57,0.279,12.87,13.91,11.48,8.52,8.63,300.2,10.66,12.28,276.6953,7.971,0.06382214,0.09904107,0.2458201
"2017-10-16 16:05:00",21131,"CKVY",13.57,61.89,61.95,62.13,61.76,15.62,15.66,14.01,0.295,13.34,14.73,12.2,8.15,8.37,291.6,10.44,10.96,268.2327,7.97,0.06382214,0.09904107,0.2458201
"2017-10-16 16:10:00",21132,"CKVY",13.57,62.13,62.06,62.32,61.89,14.36,15.66,13.36,0.273,13.15,14.83,11.18,6.988,7.597,293.8,13.29,7.453,258.2773,7.971,0.06382214,0.09904107,0.2458201
"2017-10-16 16:15:00",21133,"CKVY",13.57,62.01,62.11,62.32,61.89,13.43,15.14,13.43,0.255,12.55,14.26,11.35,6.165,6.47,308.4,10.65,8.33,246.6349,7.97,0.05477655,0.08598572,0.2036829
"2017-10-16 16:20:00",21134,"CKVY",13.57,61.76,61.87,62.07,61.64,14.53,14.6,12.61,0.273,11.38,12.93,9.83,5.646,5.93,310.1,16.81,9.43,233.0764,7.97,0.05477655,0.08598572,0.2036829
"2017-10-16 16:25:00",21135,"CKVY",13.58,61.15,61.36,61.76,61.02,16.1,16.1,14.39,0.296,13.26,14.77,12.41,5.883,5.824,296.2,9.23,8.55,218.0671,7.97,0.05477655,0.08598572,0.2036829
"2017-10-16 16:30:00",21136,"CKVY",13.58,60.72,60.99,61.27,60.59,15.86,16.1,14.63,0.287,13.64,14.72,12.5,5.948,5.952,297.1,11.09,8.33,203.7168,7.969,0.041144,0.06634185,0.1612027
"2017-10-16 16:35:00",21137,"CKVY",13.58,59.91,60.24,60.72,59.91,16.72,17.71,15.86,0.294,14.87,16.06,13.93,5.893,5.96,300.1,8.73,9.86,189.9226,7.969,0.041144,0.06634185,0.1612027
"2017-10-16 16:40:00",21138,"CKVY",13.58,59.98,59.93,60.1,59.79,15.69,16.93,14.73,0.277,13.21,14.91,11.85,5.62,5.732,309.8,11.27,9.86,175.6842,7.969,0.041144,0.06634185,0.1612027
"2017-10-16 16:45:00",21139,"CKVY",13.6,59.92,59.83,60.04,59.67,13.95,15.76,13.95,0.246,12.15,13.38,10.52,5.56,5.586,315.2,10.4,8.33,159.1702,7.97,0.03318372,0.05663907,0.1187305
"2017-10-16 16:50:00",21140,"CKVY",13.62,59.17,59.6,59.92,59.17,15.86,15.9,13.77,0.272,12,12.98,10.15,5.11,5.339,309.7,12.26,7.453,146.6782,7.968,0.03318372,0.05663907,0.1187305
"2017-10-16 16:55:00",21141,"CKVY",13.47,57.08,58.19,59.24,57.08,20.18,20.22,15.76,0.321,15.12,16.82,12.68,4.649,4.844,294.5,7.566,5.261,135.2368,7.969,0.03318372,0.05663907,0.1187305
"2017-10-16 17:00:00",21142,"CKVY",13.24,56.15,56.73,57.32,56.09,20.49,21.24,19.39,0.315,16.79,17.5,15.44,4.235,4.423,291.3,8.81,6.795,127.6311,7.967,0.02375914,0.04285114,0.07773213
"2017-10-16 17:05:00",21143,"CKVY",13.16,55.11,55.73,56.21,55.05,21.18,21.72,19.57,0.314,16.16,17.02,15.07,4.279,4.236,283.8,7.984,6.795,117.1643,7.968,0.02375914,0.04285114,0.07773213
"2017-10-16 17:10:00",21144,"CKVY",13.11,53.87,54.55,55.17,53.81,24.81,24.81,21.18,0.351,17.67,18.8,16.07,3.898,4.114,292.9,10.11,4.165,106.6806,7.968,0.02375914,0.04285114,0.07773213
"2017-10-16 17:15:00",21145,"CKVY",13.07,53.26,53.44,53.93,53.25,23.54,25.15,23.51,0.326,17.94,18.91,16.92,3,3.526,321.4,7.756,2.63,93.60017,7.968,0.01282374,0.02668638,0.04121641
"2017-10-16 17:20:00",21146,"CKVY",13.05,52.39,52.9,53.32,52.39,22.62,23.51,22.41,0.303,16.04,16.92,15.3,1.966,2.454,344.2,25.88,2.85,71.92599,7.968,0.01282374,0.02668638,0.04121641
"2017-10-16 17:25:00",21147,"CKVY",13.04,52.03,52.08,52.58,51.53,19.6,22.55,19.6,0.259,12.9,15.23,11.74,1.76,1.79,14.84,14.05,3.507,45.72759,7.967,0.01282374,0.02668638,0.04121641
"2017-10-16 17:30:00",21148,"CKVY",13.03,53.02,52.64,53.14,52.03,19.46,20.73,19.43,0.267,12.7,13.42,11.71,2.222,1.887,32.01,7.727,4.603,23.26896,7.968,0.0003662473,0.007482103,0.01773871
"2017-10-16 17:35:00",21149,"CKVY",13.02,52.6,53.17,53.64,52.6,20.39,20.43,19.26,0.275,12.95,13.55,12.31,3.06,2.63,38.75,5.939,5.261,12.51011,7.967,0.0003662473,0.007482103,0.01773871
"2017-10-16 17:40:00",21150,"CKVY",13.01,52.42,52.44,52.72,52.05,19.54,20.5,19.33,0.262,12.54,13.18,11.66,3.864,3.486,24.11,9.77,5.918,10.21576,7.969,0.0003662473,0.007482103,0.01773871
"2017-10-16 17:45:00",21151,"CKVY",12.99,52.05,52.04,52.48,51.56,19.3,20.5,19.3,0.255,12.05,12.68,11.18,4.425,4.227,13.65,8.35,6.138,7.956614,7.969,0.00564113,0.008833995,0.006710364
"2017-10-16 17:50:00",21152,"CKVY",12.99,51.13,51.79,52.24,51.13,20.05,20.05,18.89,0.257,11.24,11.74,10.82,4.661,4.56,6.115,11.08,6.576,5.750073,7.968,0.00564113,0.008833995,0.006710364
"2017-10-16 17:55:00",21153,"CKVY",12.98,51.43,50.92,51.56,49.95,19.16,21.11,18.92,0.248,11.13,12.06,10.35,4.83,4.732,359.4,14.49,8.99,3.749293,7.969,0.00564113,0.008833995,0.006710364
"2017-10-16 18:00:00",21154,"CKVY",12.98,50.69,51.37,51.93,50.69,18.99,19.37,18.23,0.239,10.28,10.83,9.78,4.633,4.695,342.2,12.61,6.576,2.136728,7.97,0.008513664,0.01223692,0.0009942261
"2017-10-16 18:05:00",21155,"CKVY",12.97,50.08,51.14,52.11,50.08,20.09,20.12,17.55,0.247,10.16,10.86,8.96,4.367,4.616,329,12.66,7.014,1.029324,7.968,0.008513664,0.01223692,0.0009942261
"2017-10-16 18:10:00",21156,"CKVY",12.97,50.21,49.69,50.21,48.97,20.02,22.04,19.98,0.248,11.03,12.14,10.5,3.542,3.948,322.1,10.36,3.288,0.3835276,7.968,0.008513664,0.01223692,0.0009942261
"2017-10-16 18:15:00",21157,"CKVY",12.97,49.48,49.44,50.21,48.86,20.88,21.7,19.98,0.251,11.22,11.76,10.56,3.079,3.341,356.7,13.3,3.288,0.1030089,7.969,0.006390377,0.009590384,2.5E-007
"2017-10-16 18:20:00",21158,"CKVY",12.95,46.15,48.31,49.48,46.15,25.37,25.37,20.84,0.269,11.85,12.66,10.95,2.926,2.853,12.03,4.339,4.603,0.00903671,7.969,0.006390377,0.009590384,2.5E-007
"2017-10-16 18:25:00",21159,"CKVY",12.96,46.22,46.21,46.53,45.54,25.96,26.06,25.3,0.276,12.92,13.3,12.54,3.476,3.223,11.21,5.835,5.261,0,7.967,0.006390377,0.009590384,2.5E-007
"2017-10-16 18:30:00",21160,"CKVY",12.95,46.28,46.14,46.65,45.66,26.2,26.88,25.61,0.28,13.35,13.69,13.13,4.166,3.78,20.01,5.287,6.357,0,7.968,0.003735864,0.006028281,2.5E-007
"2017-10-16 18:35:00",21161,"CKVY",12.95,46.41,46.31,46.65,45.85,25.44,26.33,25.34,0.273,13.14,13.47,12.83,4.584,4.416,23.57,5.389,6.357,0,7.969,0.003735864,0.006028281,2.5E-007
"2017-10-16 18:40:00",21162,"CKVY",12.94,46.72,46.6,46.84,46.34,24.52,25.65,24.45,0.266,12.59,13.13,12.2,4.968,4.802,26.81,5.177,6.795,0,7.968,0.003735864,0.006028281,2.5E-007
"2017-10-16 18:45:00",21163,"CKVY",12.94,47.28,46.96,47.4,46.66,24.35,24.9,24.14,0.27,12.51,12.82,12.13,5.176,5.085,29.05,5.782,7.234,0,7.969,0.006994153,0.009924003,2.5E-007
"2017-10-16 18:50:00",21164,"CKVY",12.94,46.79,46.94,47.34,46.61,24.69,25.07,24.35,0.269,12.66,12.87,12.43,5.095,5.157,24.72,5.883,5.918,0,7.969,0.006994153,0.009924003,2.5E-007
"2017-10-16 18:55:00",21165,"CKVY",12.94,46.92,46.96,47.23,46.67,24.56,25.03,24.21,0.269,12.59,12.91,12.29,4.683,4.874,28.36,5.448,5.699,0,7.968,0.006994153,0.009924003,2.5E-007
"2017-10-16 19:00:00",21166,"CKVY",12.94,46.68,46.26,46.99,45.57,24.9,26.27,24.59,0.27,12.71,13.04,12.41,4.522,4.546,26.95,5.176,7.891,0,7.968,0.007218503,0.01019292,2.5E-007
"2017-10-16 19:05:00",21167,"CKVY",12.92,46.87,46.69,46.93,46.25,24.76,25.24,24.63,0.27,12.64,12.91,12.35,5.042,4.769,26.28,6.068,8.11,0,7.969,0.007218503,0.01019292,2.5E-007
"2017-10-16 19:10:00",21168,"CKVY",12.93,47.3,47.07,47.48,46.8,23.87,24.8,23.74,0.265,12.43,12.69,12.1,5.66,5.325,28.86,8.45,8.11,0,7.968,0.007218503,0.01019292,2.5E-007
"2017-10-16 19:15:00",21169,"CKVY",12.93,44.89,46.86,47.42,44.77,27.06,27.17,23.7,0.274,12.32,13.21,11.93,5.387,5.722,16.88,41.7,7.014,0,7.968,0.008055332,0.0111559,2.5E-007
"2017-10-16 19:20:00",21170,"CKVY",12.93,42.3,42.53,44.83,41.87,29.6,30.87,27.17,0.271,12.96,13.63,12.48,4.421,4.859,220.5,12.83,4.603,0,7.969,0.008055332,0.0111559,2.5E-007
"2017-10-16 19:25:00",21171,"CKVY",12.92,42.48,41.59,42.48,40.88,29.29,31.38,29.09,0.27,12.74,13.23,12.27,3.375,3.85,241.1,20.58,4.384,0,7.968,0.008055332,0.0111559,2.5E-007
"2017-10-16 19:30:00",21172,"CKVY",12.92,41.26,41.76,42.42,41.13,30.91,30.94,29.22,0.272,12.66,13.12,12.21,2.783,3.034,229.7,12.16,4.165,0,7.968,0.004127451,0.0061823,2.5E-007
"2017-10-16 19:35:00",21173,"CKVY",12.91,41.26,41.17,41.63,40.58,30.74,31.73,30.26,0.271,12.75,13,12.56,2.286,2.537,250.5,24.93,2.85,0,7.968,0.004127451,0.0061823,2.5E-007
"2017-10-16 19:40:00",21174,"CKVY",12.9,43.37,41.87,43.37,41.14,28.2,30.98,28.2,0.269,12.67,12.9,12.26,1.854,2.095,299.3,8.58,2.85,0,7.968,0.004127451,0.0061823,2.5E-007
"2017-10-16 19:45:00",21175,"CKVY",12.91,40.29,42,43.37,40.29,33.14,33.14,28.24,0.281,13.08,13.61,12.4,1.93,1.811,312.7,32.18,3.288,0,7.968,-1.3605E-005,0.0008176604,2.5E-007
"2017-10-16 19:50:00",21176,"CKVY",12.91,38.43,39.33,40.29,38.37,38.43,38.43,33.14,0.303,14.44,15.31,13.54,2.106,2.085,23.84,11.1,2.85,0,7.968,-1.3605E-005,0.0008176604,2.5E-007
"2017-10-16 19:55:00",21177,"CKVY",12.91,34.91,37.23,38.43,34.85,46.83,46.83,38.43,0.322,15.5,16.65,15.02,1.98,1.98,85.5,83.5,6.138,0,7.969,-1.3605E-005,0.0008176604,2.5E-007
"2017-10-16 20:00:00",21178,"CKVY",12.91,32.94,34.06,34.98,32.88,52.91,52.91,46.83,0.336,17.26,17.7,16.48,1.825,1.956,137,7.358,5.042,0,7.968,-0.0009489767,-0.000653857,2.5E-007
"2017-10-16 20:05:00",21179,"CKVY",12.9,34.24,32.73,34.24,32.07,48.21,53.53,48.21,0.322,17.32,17.82,16.68,1.74,1.715,192.2,55.1,4.165,0,7.968,-0.0009489767,-0.000653857,2.5E-007
"2017-10-16 20:10:00",21180,"CKVY",12.9,34.61,35.63,36.21,34.24,47.08,48.11,42.51,0.319,15.99,16.67,15.47,1.537,1.785,324.5,33.78,2.85,0,7.969,-0.0009489767,-0.000653857,2.5E-007
"2017-10-16 20:15:00",21181,"CKVY",12.9,30.72,32.22,34.67,30.72,60.67,60.67,47.15,0.352,18.14,18.8,16.52,1.613,1.506,107.7,15.37,3.288,0,7.968,-0.002027009,-0.00230089,2.5E-007
"2017-10-16 20:20:00",21182,"CKVY",12.89,30.54,30.43,30.78,30.17,58.68,62.32,58.68,0.338,18.35,19.15,17.65,1.133,1.444,115.9,11.88,1.754,0,7.968,-0.002027009,-0.00230089,2.5E-007
"2017-10-16 20:25:00",21183,"CKVY",12.89,31.53,31.16,31.65,30.54,54.36,58.68,54.32,0.326,17.43,17.91,16.9,1.424,1.13,260.1,66.94,3.288,0,7.968,-0.002027009,-0.00230089,2.5E-007
"2017-10-16 20:30:00",21184,"CKVY",12.89,28.57,29.58,31.59,28.02,61.54,62.5,54.32,0.327,16.92,17.23,16.57,1.425,1.421,279.6,20.84,3.726,0,7.968,-0.002826843,-0.00358649,2.5E-007
"2017-10-16 20:35:00",21185,"CKVY",12.89,32.22,30.66,32.22,28.51,50.11,61.5,50.08,0.309,16.3,17.05,15.65,1.997,1.707,276.2,6.615,3.288,0,7.968,-0.002826843,-0.00358649,2.5E-007
"2017-10-16 20:40:00",21186,"CKVY",12.88,32.59,32.44,32.65,32.16,48.88,50.04,48.77,0.306,15.56,15.73,15.32,2.129,2.156,283.1,7.919,3.069,0,7.968,-0.002826843,-0.00358649,2.5E-007
"2017-10-16 20:45:00",21187,"CKVY",12.87,33.83,33.09,34.01,32.53,46.68,48.88,45.79,0.307,15.45,15.66,15.09,2.121,2.048,232,37.29,5.699,0,7.968,-0.001380411,-0.00136908,2.5E-007
"2017-10-16 20:50:00",21188,"CKVY",12.88,32.65,33.45,33.89,32.65,50.66,50.66,46.78,0.318,15.88,16.4,15.32,2.005,2.089,175.9,13.29,4.822,0,7.968,-0.001380411,-0.00136908,2.5E-007
"2017-10-16 20:55:00",21189,"CKVY",12.88,29.75,30.77,32.65,29.69,61.44,62.4,50.73,0.343,17.73,18.78,16.4,2.09,2.11,127.7,12.59,3.507,0,7.968,-0.001380411,-0.00136908,2.5E-007
"2017-10-16 21:00:00",21190,"CKVY",12.87,29.26,29.88,30.18,29.26,64.25,64.25,58.83,0.351,17.85,18.79,17.34,1.953,2.087,140.8,10.81,2.63,0,7.968,-0.001378756,-0.001384115,2.5E-007
"2017-10-16 21:05:00",21191,"CKVY",12.87,27.9,28.39,29.26,27.84,64.7,66.31,64.25,0.334,18.37,19.03,17.5,1.89,1.916,202.1,43.76,3.069,0,7.968,-0.001378756,-0.001384115,2.5E-007
"2017-10-16 21:10:00",21192,"CKVY",12.87,26.61,27.2,27.84,26.55,67.69,67.69,64.05,0.332,17.36,17.63,16.88,1.988,1.85,235.7,15.47,3.726,0,7.969,-0.001378756,-0.001384115,2.5E-007
"2017-10-16 21:15:00",21193,"CKVY",12.87,24.82,25.67,26.61,24.76,71.47,71.47,67.66,0.325,16.99,17.38,16.72,2.374,2.243,223.1,6.592,4.384,0,7.969,-0.001926959,-0.002233832,2.5E-007
"2017-10-16 21:20:00",21194,"CKVY",12.87,25.63,24.75,25.63,24.39,70.28,73.12,70.28,0.331,17.13,17.44,16.8,3.036,2.612,220.9,9.16,5.48,0,7.968,-0.001926959,-0.002233832,2.5E-007
"2017-10-16 21:25:00",21195,"CKVY",12.86,27.18,26.78,27.24,25.63,63.96,70.24,63.72,0.321,16.84,17.43,16.44,3.407,3.331,208,20.37,5.261,0,7.968,-0.001926959,-0.002233832,2.5E-007
"2017-10-16 21:30:00",21196,"CKVY",12.86,28.42,27.47,28.48,26.99,62.42,64.48,62.35,0.33,16.74,17.29,16.54,2.864,2.998,172.8,27.08,4.165,0,7.968,-0.0008649515,-0.0007566063,2.5E-007
"2017-10-16 21:35:00",21197,"CKVY",12.86,24.65,26.86,28.48,24.65,76.7,76.7,62.39,0.346,17.91,18.5,17.15,2.935,2.944,151.3,7.862,4.603,0,7.968,-0.0008649515,-0.0007566063,2.5E-007
"2017-10-16 21:40:00",21198,"CKVY",12.86,22.92,23.58,24.77,22.8,82.5,82.5,76.77,0.347,18.33,18.54,18.13,2.863,2.854,139.9,4.097,3.946,0,7.967,-0.0008649515,-0.0007566063,2.5E-007
"2017-10-16 21:45:00",21199,"CKVY",12.86,24.35,23.49,24.35,22.8,80.6,83.1,80.6,0.36,18.94,19.35,18.3,3.353,3.221,123.2,4.832,3.507,0,7.969,-0.001387162,-0.00148283,2.5E-007
"2017-10-16 21:50:00",21200,"CKVY",12.85,24.29,24.37,24.66,24.22,80.5,80.6,78.98,0.358,19.04,19.3,18.73,2.579,3.009,106.2,4.21,3.288,0,7.968,-0.001387162,-0.00148283,2.5E-007
"2017-10-16 21:55:00",21201,"CKVY",12.85,24.22,24.22,24.41,24.04,79.22,80.5,79.05,0.352,18.84,19.24,18.49,1.621,2.075,101.2,4.573,1.096,0,7.968,-0.001387162,-0.00148283,2.5E-007
"2017-10-16 22:00:00",21202,"CKVY",12.85,24.41,24.61,24.97,24.29,76.55,79.26,76.3,0.342,18.76,19.11,18.1,1.052,1.335,111.1,19.07,2.192,0,7.967,-0.002215876,-0.002667602,2.5E-007
"2017-10-16 22:05:00",21203,"CKVY",12.83,25.03,24.5,25.15,24.16,75.34,78.71,75.34,0.346,18.45,18.77,17.96,0.742,0.833,175.4,6.121,1.315,0,7.968,-0.002215876,-0.002667602,2.5E-007
"2017-10-16 22:10:00",21204,"CKVY",12.84,26.39,25.98,26.58,25.03,69.3,75.31,69.27,0.337,18.13,18.47,17.6,1.139,0.862,228.2,16.6,3.726,0,7.968,-0.002215876,-0.002667602,2.5E-007
"2017-10-16 22:15:00",21205,"CKVY",12.84,25.53,25.91,26.39,25.47,69.58,69.58,68.1,0.326,17.09,17.72,16.7,2.323,1.659,257.2,5.163,6.138,0,7.967,-0.003224876,-0.004314011,2.5E-007
"2017-10-16 22:20:00",21206,"CKVY",12.84,25.53,25.18,25.59,24.79,72.33,73.26,69.58,0.339,17.37,17.99,16.9,3.723,3.092,273.7,10.86,6.138,0,7.968,-0.003224876,-0.004314011,2.5E-007
"2017-10-16 22:25:00",21207,"CKVY",12.83,26.71,25.97,26.71,25.53,68.01,72.37,68.01,0.335,17.78,17.94,17.49,4.564,4.185,272.9,10.93,6.138,0,7.967,-0.003224876,-0.004314011,2.5E-007
"2017-10-16 22:30:00",21208,"CKVY",12.83,26.89,26.91,27.2,26.58,65.53,68.01,65.46,0.325,17.27,17.59,16.88,4.089,4.394,267.4,17.29,4.822,0,7.968,-0.0003289138,-8.264855E-005,2.5E-007
"2017-10-16 22:35:00",21209,"CKVY",12.83,27.7,27.16,27.7,26.77,63.27,65.53,63.2,0.324,16.86,17.1,16.68,3.551,3.811,261.7,18.56,5.042,0,7.967,-0.0003289138,-8.264855E-005,2.5E-007
"2017-10-16 22:40:00",21210,"CKVY",12.83,28.75,27.74,28.81,27.26,58.01,64.3,58.01,0.31,16.49,16.94,15.79,2.922,3.262,265.1,20.73,4.603,0,7.967,-0.0003289138,-8.264855E-005,2.5E-007
"2017-10-16 22:45:00",21211,"CKVY",12.82,28.5,28.52,28.87,28.25,59.87,60.14,57.84,0.317,16.06,16.52,15.71,2.324,2.676,204.3,31.56,3.946,0,7.967,-0.0002938063,2.060275E-005,2.5E-007
"2017-10-16 22:50:00",21212,"CKVY",12.82,27.27,27.83,28.62,27.26,62.1,62.1,59.76,0.313,16.11,16.45,15.75,1.667,1.944,95.9,31.2,2.411,0,7.967,-0.0002938063,2.060275E-005,2.5E-007
"2017-10-16 22:55:00",21213,"CKVY",12.82,27.89,27.36,27.89,27.02,63.27,64.09,62.07,0.327,16.57,17.05,15.94,1.174,1.408,73.58,21.56,1.973,0,7.967,-0.0002938063,2.060275E-005,2.5E-007
"2017-10-16 23:00:00",21214,"CKVY",12.82,26.53,27.53,28.01,26.53,65.68,65.75,63.2,0.321,17.01,17.32,16.55,1.081,1.12,29.29,34.81,2.411,0,7.967,-0.002506008,-0.003117155,2.5E-007
"2017-10-16 23:05:00",21215,"CKVY",12.81,22.08,23.91,26.53,22.08,80.1,80.1,65.68,0.325,16.6,17.09,16.06,1.684,1.352,223.8,6.515,4.165,0,7.967,-0.002506008,-0.003117155,2.5E-007
"2017-10-16 23:10:00",21216,"CKVY",12.81,23.44,22.51,23.57,21.96,77.22,81.1,77.22,0.332,17.27,17.71,16.87,2.489,2.114,214.1,5.987,3.726,0,7.967,-0.002506008,-0.003117155,2.5E-007
"2017-10-16 23:15:00",21217,"CKVY",12.81,23.81,23.52,23.81,23.32,75.23,77.19,75.23,0.328,17.07,17.44,16.91,2.551,2.524,207.4,13.02,3.069,0,7.967,-0.0021484,-0.002593177,2.5E-007
"2017-10-16 23:20:00",21218,"CKVY",12.81,22.95,23.44,23.81,22.95,77.09,77.12,74.89,0.324,17,17.2,16.8,1.945,2.318,222.6,10.24,2.192,0,7.967,-0.0021484,-0.002593177,2.5E-007
"2017-10-16 23:25:00",21219,"CKVY",12.79,22.33,22.63,23.01,22.27,78.19,78.74,77.09,0.32,16.83,16.97,16.5,1.06,1.508,121.5,71.78,1.534,0,7.967,-0.0021484,-0.002593177,2.5E-007
"2017-10-16 23:30:00",21220,"CKVY",12.8,22.82,22.37,22.82,22.14,80.1,80.1,78.15,0.335,16.98,17.62,16.49,0.669,0.775,82.9,12.05,1.534,0,7.967,-0.002640673,-0.003370531,2.5E-007
"2017-10-16 23:35:00",21221,"CKVY",12.8,23.26,22.99,23.26,22.76,77.71,80.1,77.67,0.331,17.26,17.72,16.9,0.331,0.461,84.6,29.1,1.096,0,7.967,-0.002640673,-0.003370531,2.5E-007
"2017-10-16 23:40:00",21222,"CKVY",12.8,23.07,23.23,23.5,22.89,77.64,77.71,76.5,0.328,17.09,17.49,16.74,0.274,0.29,10.55,56.51,1.534,0,7.968,-0.002640673,-0.003370531,2.5E-007
"2017-10-16 23:45:00",21223,"CKVY",12.79,23.76,23.42,23.82,22.95,78.19,80.3,77.54,0.34,17.91,18.48,17,0.457,0.364,209.6,7.124,2.411,0,7.968,-0.004267165,-0.006376264,2.5E-007
"2017-10-16 23:50:00",21224,"CKVY",12.79,24.69,24.38,24.93,23.69,72.97,78.23,72.97,0.33,17.61,18.03,17.2,1.429,0.922,203.5,18.23,7.234,0,7.967,-0.004267165,-0.006376264,2.5E-007
"2017-10-16 23:55:00",21225,"CKVY",12.79,23.2,23.58,24.69,23.08,74.56,74.56,72.73,0.317,16.46,17.26,16.04,1.738,1.678,204.1,26.83,3.507,0,7.968,-0.004267165,-0.006376264,2.5E-007
"2017-10-17 00:00:00",21226,"CKVY",12.78,23.76,23.54,23.82,23.08,74.59,74.97,74.42,0.325,16.68,16.99,16.22,1.739,1.758,213.9,10.07,2.411,0,7.967,-0.002702226,-0.003464842,2.5E-007
"2017-10-17 00:05:00",21227,"CKVY",12.77,22.96,23.43,23.82,22.9,77.07,77.07,74.18,0.324,16.75,17.05,16.45,0.787,1.254,194,18.78,1.096,0,7.968,-0.002702226,-0.003464842,2.5E-007
"2017-10-17 00:10:00",21228,"CKVY",12.77,21.66,22.06,22.96,21.29,83.4,83.5,77.1,0.332,16.99,17.5,16.43,1.08,0.821,174.4,14.47,3.726,0,7.967,-0.002702226,-0.003464842,2.5E-007
"2017-10-17 00:15:00",21229,"CKVY",12.78,21.97,21.93,22.22,21.6,82.3,83.5,81.4,0.332,17.4,17.65,17.07,1.419,1.288,173.8,9.85,2.63,0,7.967,-0.003128143,-0.004200923,2.5E-007
"2017-10-17 00:20:00",21230,"CKVY",12.77,22.84,22.14,22.9,21.66,78.55,83.8,78.55,0.329,17.45,17.71,17.17,1.935,1.722,193.5,11.99,2.63,0,7.967,-0.003128143,-0.004200923,2.5E-007
"2017-10-17 00:25:00",21231,"CKVY",12.77,22.71,22.87,22.96,22.65,76.49,78.55,76.35,0.319,16.77,17.23,16.36,1.582,1.772,176.4,13.54,2.192,0,7.968,-0.003128143,-0.004200923,2.5E-007
"2017-10-17 00:30:00",21232,"CKVY",12.76,21.85,22.29,22.72,21.85,78.2,78.37,76.49,0.314,16.44,16.67,16.1,1.249,1.449,184.5,39.12,1.973,0,7.967,-0.002535251,-0.003201776,2.5E-007
"2017-10-17 00:35:00",21233,"CKVY",12.76,22.16,21.92,22.16,21.72,78.1,78.65,77.76,0.318,16.18,16.53,15.86,0.903,1.011,183.1,20.95,2.192,0,7.967,-0.002535251,-0.003201776,2.5E-007
"2017-10-17 00:40:00",21234,"CKVY",12.75,21.61,21.86,22.22,21.54,78.55,78.62,77.9,0.312,16.12,16.44,15.88,0.857,0.962,170.9,8.88,2.85,0,7.968,-0.002535251,-0.003201776,2.5E-007
"2017-10-17 00:45:00",21235,"CKVY",12.75,21.85,21.6,21.85,21.42,78.87,79.65,78.52,0.317,16.15,16.41,15.81,0.827,0.765,204.3,17.88,1.973,0,7.968,-0.003312215,-0.004560548,2.5E-007
"2017-10-17 00:50:00",21236,"CKVY",12.74,20.62,21.42,21.98,20.49,80.3,80.3,78.32,0.306,15.91,16.4,15.36,1.102,1.023,242.5,18.13,2.63,0,7.967,-0.003312215,-0.004560548,2.5E-007
"2017-10-17 00:55:00",21237,"CKVY",12.74,19.69,20,20.62,19.63,82.6,82.6,80.2,0.303,15.24,15.51,15.07,1.086,1.023,272.3,26.41,1.754,0,7.967,-0.003312215,-0.004560548,2.5E-007
"2017-10-17 01:00:00",21238,"CKVY",12.74,19.57,19.67,19.81,19.51,83.6,83.7,82.6,0.305,15.35,15.5,15.2,1.261,1.169,271,14.12,1.973,0,7.968,-0.003041786,-0.004106612,2.5E-007
"2017-10-17 01:05:00",21239,"CKVY",12.74,19.88,19.74,20,19.51,84.1,84.4,83.7,0.31,15.73,16.01,15.38,1.3,1.25,244,13.57,2.63,0,7.967,-0.003041786,-0.004106612,2.5E-007
"2017-10-17 01:10:00",21240,"CKVY",12.74,19.94,19.86,20,19.63,83.1,84.1,83,0.308,15.71,15.95,15.49,1.027,1.167,260.5,24.72,1.096,0,7.967,-0.003041786,-0.004106612,2.5E-007
"2017-10-17 01:15:00",21241,"CKVY",12.74,20.56,20.23,20.56,19.88,82.6,83.4,82.6,0.314,15.92,16.2,15.56,0.759,0.939,117.2,15.59,1.315,0,7.967,-0.003011528,-0.004051936,2.5E-007
"2017-10-17 01:20:00",21242,"CKVY",12.73,21.36,20.98,21.36,20.49,82.1,82.9,81.2,0.323,16.38,16.74,16.02,0.41,0.644,71.57,11.81,1.973,0,7.968,-0.003011528,-0.004051936,2.5E-007
"2017-10-17 01:25:00",21243,"CKVY",12.73,21.36,21.54,21.79,21.24,80.7,82,80.4,0.317,16.68,17.03,16.28,0.727,0.54,148,23.79,1.973,0,7.968,-0.003011528,-0.004051936,2.5E-007
"2017-10-17 01:30:00",21244,"CKVY",12.73,19.38,20.5,21.36,19.32,84.5,84.5,80.4,0.306,15.94,16.35,15.29,1.149,0.875,165,9.4,3.069,0,7.968,-0.003589559,-0.005108158,2.5E-007
"2017-10-17 01:35:00",21245,"CKVY",12.73,19.63,19.32,19.76,19.07,87.2,88.5,84.5,0.319,16.14,16.59,15.38,1.646,1.35,177.7,14.83,3.069,0,7.968,-0.003589559,-0.005108158,2.5E-007
"2017-10-17 01:40:00",21246,"CKVY",12.72,20.25,20.18,20.38,19.63,83.4,87.1,83.3,0.313,16.3,16.67,15.88,1.793,1.784,203,11,2.411,0,7.968,-0.003589559,-0.005108158,2.5E-007
"2017-10-17 01:45:00",21247,"CKVY",12.72,21.06,20.56,21.12,20.13,82.6,83.6,82.6,0.321,16.26,16.67,15.87,2.191,1.942,170.7,6.438,4.822,0,7.968,-0.002529643,-0.003210534,2.5E-007
"2017-10-17 01:50:00",21248,"CKVY",12.72,21.12,21.26,21.37,21,81.1,82.6,80.8,0.316,16.41,16.75,16.08,2.987,2.604,165.3,7.881,5.48,0,7.968,-0.002529643,-0.003210534,2.5E-007
"2017-10-17 01:55:00",21249,"CKVY",12.71,20.26,20.62,21.12,20.26,82.5,82.5,81.1,0.31,15.93,16.26,15.65,3.946,3.449,150.3,6.414,5.918,0,7.968,-0.002529643,-0.003210534,2.5E-007
"2017-10-17 02:00:00",21250,"CKVY",12.71,20.88,20.51,21,20.07,80.9,83.5,80.9,0.312,16.04,16.36,15.74,3.983,4.085,140.1,14.54,4.603,0,7.968,-0.001323853,-0.001426697,2.5E-007
"2017-10-17 02:05:00",21251,"CKVY",12.7,22.92,21.43,22.92,20.63,76.4,81.4,76.4,0.321,16.24,16.72,15.68,3.807,3.836,178.1,16.03,5.918,0,7.968,-0.001323853,-0.001426697,2.5E-007
"2017-10-17 02:10:00",21252,"CKVY",12.7,24.09,23.63,24.16,22.79,72.93,76.44,72.9,0.322,16.56,16.74,16.38,3.554,3.648,196.5,9.88,5.699,0,7.968,-0.001323853,-0.001426697,2.5E-007
"2017-10-17 02:15:00",21253,"CKVY",12.7,22.86,23.57,24.22,22.86,74.58,75.31,72.45,0.313,16.42,16.71,15.99,3.191,3.438,201.4,29.07,4.603,0,7.968,-0.0008653455,-0.0008074867,2.5E-007
"2017-10-17 02:20:00",21254,"CKVY",12.69,20.44,20.98,22.86,20.38,79.12,79.19,74,0.299,15,15.98,14.54,2.977,3.115,298.3,6.886,4.384,0,7.967,-0.0008653455,-0.0008074867,2.5E-007
"2017-10-17 02:25:00",21255,"CKVY",12.69,21.74,20.88,21.8,20.26,78.02,80.2,78.02,0.312,15.55,16.13,14.88,2.822,2.924,309.6,9.65,4.603,0,7.967,-0.0008653455,-0.0008074867,2.5E-007
"2017-10-17 02:30:00",21256,"CKVY",12.69,23.66,22.74,23.85,21.74,72.11,77.95,72.11,0.313,16.11,16.37,15.83,2.961,2.796,300.5,9.31,3.288,0,7.968,-0.00134791,-0.001457787,2.5E-007
"2017-10-17 02:35:00",21257,"CKVY",12.68,23.85,24.08,24.46,23.6,70.56,72.18,69.5,0.308,15.87,16.17,15.43,2.549,2.802,267.5,10.74,2.85,0,7.968,-0.00134791,-0.001457787,2.5E-007
"2017-10-17 02:40:00",21258,"CKVY",12.67,23.35,23.09,23.85,22.36,71.83,73.69,70.15,0.307,15.36,15.96,14.6,2.393,2.464,228.6,12.71,3.507,0,7.967,-0.00134791,-0.001457787,2.5E-007
"2017-10-17 02:45:00",21259,"CKVY",12.68,24.71,24.01,24.9,23.1,69.15,72.9,69.15,0.313,16.13,16.75,15.38,2.307,2.404,225.6,50.65,3.946,0,7.968,-0.001407214,-0.001522038,2.5E-007
"2017-10-17 02:50:00",21260,"CKVY",12.67,23.17,24.02,24.71,23.1,71.77,71.77,69.12,0.305,15.68,16.06,15.19,1.87,2.049,161.2,14.04,1.315,0,7.968,-0.001407214,-0.001522038,2.5E-007
"2017-10-17 02:55:00",21261,"CKVY",12.67,21,22.18,23.1,20.94,77.13,77.26,71.8,0.299,15.56,16.17,14.9,1.378,1.659,151.9,42.47,2.192,0,7.968,-0.001407214,-0.001522038,2.5E-007
"2017-10-17 03:00:00",21262,"CKVY",12.66,19.58,19.93,21,19.14,84.1,84.1,77.02,0.307,14.7,15.58,14.31,0.797,1.012,291.1,28.21,1.096,0,7.968,-0.00243158,-0.003062675,2.5E-007
"2017-10-17 03:05:00",21263,"CKVY",12.66,20.51,19.93,20.57,19.58,85.1,86.4,84.1,0.323,16.24,16.84,15.56,0.805,0.762,356.4,16.27,1.973,0,7.967,-0.00243158,-0.003062675,2.5E-007
"2017-10-17 03:10:00",21264,"CKVY",12.66,20.51,20.54,20.75,20.26,85,85.1,83.2,0.322,16.53,16.87,16.09,0.843,0.747,76.97,27.28,2.192,0,7.968,-0.00243158,-0.003062675,2.5E-007
"2017-10-17 03:15:00",21265,"CKVY",12.65,19.7,20.05,20.51,19.64,84.8,85.9,84.7,0.311,16.3,16.74,15.82,1.199,1.069,121.6,11.1,2.411,0,7.967,-0.003342887,-0.004652355,2.5E-007
"2017-10-17 03:20:00",21266,"CKVY",12.64,19.95,19.52,19.95,19.08,86.8,87.4,83.9,0.321,15.97,16.69,15.02,1.278,1.272,157.7,12.68,1.754,0,7.968,-0.003342887,-0.004652355,2.5E-007
"2017-10-17 03:25:00",21267,"CKVY",12.64,19.33,19.94,20.32,19.33,83.2,86.9,82.8,0.3,16.06,16.78,15.03,1.462,1.346,156.7,9.2,3.288,0,7.968,-0.003342887,-0.004652355,2.5E-007
"2017-10-17 03:30:00",21268,"CKVY",12.63,18.34,18.78,19.33,18.34,85.9,86.1,83.1,0.297,15.04,15.34,14.81,1.993,1.693,172.1,6.061,4.384,0,7.968,-0.00270465,-0.00351865,2.5E-007
"2017-10-17 03:35:00",21269,"CKVY",12.63,17.78,17.99,18.4,17.66,87.6,87.7,85.9,0.296,14.74,14.92,14.54,2.489,2.27,157.9,6.535,3.507,0,7.968,-0.00270465,-0.00351865,2.5E-007
"2017-10-17 03:40:00",21270,"CKVY",12.62,17.91,17.61,17.91,17.41,88.6,88.6,87.5,0.301,14.65,15.1,14.44,2.593,2.527,153,8.33,3.726,0,7.968,-0.00270465,-0.00351865,2.5E-007
"2017-10-17 03:45:00",21271,"CKVY",12.62,18.65,18.27,18.71,17.66,85.8,88.6,85.8,0.301,15.08,15.29,14.86,2.606,2.617,142.7,3.298,3.726,0,7.968,-0.001949272,-0.002323228,2.5E-007
"2017-10-17 03:50:00",21272,"CKVY",12.61,17.97,18.35,18.77,17.91,87.2,87.2,84.9,0.297,14.77,15.21,14.34,2.196,2.448,139.2,6.6,2.63,0,7.969,-0.001949272,-0.002323228,2.5E-007
"2017-10-17 03:55:00",21273,"CKVY",12.61,18.16,18.02,18.22,17.85,89.4,89.5,87.2,0.307,15.29,15.64,14.77,1.502,1.916,138.9,14.72,1.096,0,7.968,-0.001949272,-0.002323228,2.5E-007
"2017-10-17 04:00:00",21274,"CKVY",12.61,18.41,18.26,18.47,18.1,86.7,89.4,86.6,0.301,15.25,15.61,14.94,0.559,1.027,196.4,32.75,1.315,0,7.969,-0.002395935,-0.003017077,2.5E-007
"2017-10-17 04:05:00",21275,"CKVY",12.6,20.02,18.94,20.14,18.35,83.8,87,83.8,0.311,15.5,16.16,15.03,0.701,0.552,270.3,18.72,3.507,0,7.968,-0.002395935,-0.003017077,2.5E-007
"2017-10-17 04:10:00",21276,"CKVY",12.6,18.91,19.51,20.14,18.91,84.5,84.5,82.8,0.299,15.36,15.99,14.95,1.138,0.889,259.2,6.742,2.63,0,7.969,-0.002395935,-0.003017077,2.5E-007
"2017-10-17 04:15:00",21277,"CKVY",12.59,18.16,18.44,18.97,18.04,86.8,86.8,84.6,0.298,14.85,15.12,14.6,1.547,1.362,249.5,6.932,2.192,0,7.969,-0.003149728,-0.004335992,2.5E-007
"2017-10-17 04:20:00",21278,"CKVY",12.59,17.67,17.94,18.16,17.61,87,88,86.8,0.292,14.85,15.09,14.4,1.292,1.51,216.8,54.74,2.192,0,7.969,-0.003149728,-0.004335992,2.5E-007
"2017-10-17 04:25:00",21279,"CKVY",12.58,17.55,17.59,17.73,17.48,88.6,88.6,87,0.296,14.59,14.87,14.35,0.823,1.093,111.1,0.115,0,0,7.969,-0.003149728,-0.004335992,2.5E-007
"2017-10-17 04:30:00",21280,"CKVY",12.58,17.42,17.48,17.67,17.36,89.2,89.2,88.6,0.296,14.76,14.9,14.65,0.329,0.551,112.7,8.25,0,0,7.969,-0.002971251,-0.0040358,2.5E-007
"2017-10-17 04:35:00",21281,"CKVY",12.57,17.92,17.63,17.98,17.3,89.2,89.6,89.2,0.303,15.04,15.35,14.67,0.122,0.108,137.6,18.66,1.973,0,7.968,-0.002971251,-0.0040358,2.5E-007
"2017-10-17 04:40:00",21282,"CKVY",12.57,16.93,17.46,17.92,16.93,88.2,89.1,87.9,0.287,14.61,15.26,14.05,0.961,0.516,155.1,9.61,3.288,0,7.969,-0.002971251,-0.0040358,2.5E-007
"2017-10-17 04:45:00",21283,"CKVY",12.56,16.56,16.64,16.93,16.43,88.3,89.2,88.1,0.283,13.85,14.16,13.61,1.512,1.317,135.2,9.43,3.069,0,7.969,-0.003345822,-0.004789012,2.5E-007
"2017-10-17 04:50:00",21284,"CKVY",12.56,16.68,16.46,16.74,16.25,90.3,90.3,87.3,0.291,13.69,14.37,13.17,1.582,1.563,163.8,20.65,1.315,0,7.97,-0.003345822,-0.004789012,2.5E-007
"2017-10-17 04:55:00",21285,"CKVY",12.56,17.42,16.88,17.42,16.62,88.2,90.4,88.2,0.293,14.33,14.64,13.89,1.38,1.49,218.7,14.97,2.85,0,7.97,-0.003345822,-0.004789012,2.5E-007
"2017-10-17 05:00:00",21286,"CKVY",12.55,17.17,17.26,17.48,17.05,87.3,88.1,85.9,0.287,13.99,14.51,13.64,1.479,1.314,188.6,14.14,3.726,0,7.969,-0.002569667,-0.003339421,2.5E-007
"2017-10-17 05:05:00",21287,"CKVY",12.55,17.11,17.18,17.3,16.99,89.5,89.6,87.4,0.294,14.39,14.66,14.07,2.084,1.831,162.1,15.32,3.507,0,7.969,-0.002569667,-0.003339421,2.5E-007
"2017-10-17 05:10:00",21288,"CKVY",12.55,16.68,16.89,17.3,16.5,89.5,90,89.1,0.288,14.34,14.85,13.86,2.46,2.289,159.9,11.35,4.165,0,7.969,-0.002569667,-0.003339421,2.5E-007
"2017-10-17 05:15:00",21289,"CKVY",12.55,16.5,16.46,16.81,16.19,90,90,88.8,0.287,13.86,14.35,13.45,2.729,2.634,134.7,21.29,4.384,0,7.969,-0.002077354,-0.002526348,2.5E-007
"2017-10-17 05:20:00",21290,"CKVY",12.54,17.18,16.9,17.24,16.43,88.9,90.5,88.9,0.292,14.42,14.72,14.01,2.886,2.79,111.7,8.74,3.507,0,7.969,-0.002077354,-0.002526348,2.5E-007
"2017-10-17 05:25:00",21291,"CKVY",12.54,17.49,17.22,17.55,16.99,87.1,89,87.1,0.29,14.26,14.51,14.07,3.175,3.025,112.3,4.843,5.699,0,7.969,-0.002077354,-0.002526348,2.5E-007
"2017-10-17 05:30:00",21292,"CKVY",12.54,17.37,17.57,17.68,17.31,85.6,87.1,85.6,0.284,14.1,14.42,13.73,3.301,3.246,117.2,13.13,3.946,0,7.97,-0.00165398,-0.001899271,2.5E-007
"2017-10-17 05:35:00",21293,"CKVY",12.53,17.49,17.44,17.55,17.24,85.3,85.6,85,0.284,13.8,13.93,13.56,3.357,3.359,132.6,4.867,3.946,0,7.969,-0.00165398,-0.001899271,2.5E-007
"2017-10-17 05:40:00",21294,"CKVY",12.53,17.68,17.59,17.8,17.43,85.5,86,85.2,0.287,14.01,14.26,13.76,2.947,3.141,144.7,20.1,4.165,0,7.969,-0.00165398,-0.001899271,2.5E-007
"2017-10-17 05:45:00",21295,"CKVY",12.53,17.49,17.55,17.74,17.31,85.5,85.8,85.3,0.285,13.97,14.15,13.7,2.743,2.804,163.9,7.994,3.946,0,7.968,-0.001511004,-0.001704278,2.5E-007
"2017-10-17 05:50:00",21296,"CKVY",12.53,17.12,17.31,17.56,17.06,86,86,85.1,0.282,13.71,13.98,13.51,2.296,2.526,165.4,8.11,2.63,0,7.97,-0.001511004,-0.001704278,2.5E-007
"2017-10-17 05:55:00",21297,"CKVY",12.51,16.5,16.83,17.18,16.44,86.2,86.2,85.6,0.275,13.37,13.74,12.97,1.958,2.056,256.4,77.46,3.507,0,7.969,-0.001511004,-0.001704278,2.5E-007
"2017-10-17 06:00:00",21298,"CKVY",12.53,16.19,16.35,16.5,16.07,87.7,87.7,86.2,0.277,13.23,13.49,13,1.614,1.843,281.6,17.1,2.411,0,7.968,-0.002025277,-0.002463591,2.5E-007
"2017-10-17 06:05:00",21299,"CKVY",12.52,16.2,16.19,16.32,16.01,88.8,88.8,87.7,0.28,13.33,13.59,13.07,1.451,1.474,259.4,9.18,1.754,0,7.969,-0.002025277,-0.002463591,2.5E-007
"2017-10-17 06:10:00",21300,"CKVY",12.5,16.07,16.18,16.32,16.01,89.1,89.4,88.8,0.279,13.56,13.75,13.39,1.028,1.367,231.4,14.28,1.534,0,7.968,-0.002025277,-0.002463591,2.5E-007
"2017-10-17 06:15:00",21301,"CKVY",12.52,16.38,16.13,16.45,15.95,90,90,88.9,0.286,13.54,14.03,13.25,0.624,0.774,177.3,45.11,1.096,0,7.969,-0.002724132,-0.003632397,2.5E-007
"2017-10-17 06:20:00",21302,"CKVY",12.5,17.19,16.68,17.19,16.2,89.7,90.8,89.7,0.295,14.35,14.78,13.79,0.773,0.637,133.5,6.037,3.288,0.02241514,7.969,-0.002724132,-0.003632397,2.5E-007
"2017-10-17 06:25:00",21303,"CKVY",12.51,17.01,17.2,17.31,17.01,87.5,89.7,87.4,0.286,14.24,14.68,13.94,1.551,1.132,130.8,8.76,3.507,0.1485735,7.969,-0.002724132,-0.003632397,2.5E-007
"2017-10-17 06:30:00",21304,"CKVY",12.52,16.45,16.66,17.13,16.39,88.1,88.2,87.5,0.281,13.67,14.06,13.45,2.28,1.947,112.9,5.9,2.85,0.4575282,7.969,-0.002728674,-0.00362859,0.0003785969
"2017-10-17 06:35:00",21305,"CKVY",12.52,16.2,16.44,16.7,16.08,86.5,88.2,86,0.273,13.25,13.7,12.64,2.421,2.477,139.4,13.18,3.069,1.03575,7.969,-0.002728674,-0.00362859,0.0003785969
"2017-10-17 06:40:00",21306,"CKVY",12.51,16.82,16.6,16.88,16.08,87.1,88.4,86.6,0.282,13.56,13.84,12.78,2.024,2.23,120.4,8.1,2.192,1.91099,7.969,-0.002728674,-0.00362859,0.0003785969
"2017-10-17 06:45:00",21307,"CKVY",12.52,16.82,16.86,16.95,16.76,86.3,87.1,86.3,0.28,13.58,13.69,13.42,1.363,1.708,134.2,6.156,1.096,3.181444,7.969,-0.001934929,-0.002355322,0.004879234
"2017-10-17 06:50:00",21308,"CKVY",12.52,16.82,16.84,16.95,16.64,86.5,86.6,86.2,0.28,13.48,13.63,13.27,0.672,0.972,137.5,0.148,0,4.791618,7.97,-0.001934929,-0.002355322,0.004879234
"2017-10-17 06:55:00",21309,"CKVY",12.53,16.82,16.95,17.07,16.76,86,86.7,85.9,0.278,13.6,13.78,13.33,0.637,0.598,216,16.04,2.411,6.636845,7.97,-0.001934929,-0.002355322,0.004879234
"2017-10-17 07:00:00",21310,"CKVY",12.54,15.21,15.77,16.88,15.09,87.2,87.2,85.5,0.263,12.39,13.4,11.85,1.158,0.927,245.2,10.09,3.069,8.566213,7.97,-0.002335376,-0.002251245,0.01441451
"2017-10-17 07:05:00",21311,"CKVY",12.61,16.45,15.67,16.45,15.09,87.9,88.1,87.2,0.28,12.7,13.49,11.97,1.454,1.313,218.6,34.22,1.754,15.13474,7.97,-0.002335376,-0.002251245,0.01441451
"2017-10-17 07:10:00",21312,"CKVY",12.74,18.18,17.21,18.18,16.33,86.5,87.9,86.3,0.297,14,14.84,13.35,1.195,1.387,157.1,10.15,1.534,30.46961,7.969,-0.002335376,-0.002251245,0.01441451
"2017-10-17 07:15:00",21313,"CKVY",13.11,20.04,19.3,20.04,18.18,81.9,86.7,81.8,0.305,15.41,15.66,14.83,0.602,0.826,138,17.73,1.315,48.89561,7.969,-0.002391633,-0.002210761,0.03419851
"2017-10-17 07:20:00",21314,"CKVY",13.63,19.92,19.9,20.1,19.67,82.4,82.8,81.4,0.305,15.27,15.59,14.89,0.971,0.764,148.4,8.41,2.85,65.71793,7.971,-0.002391633,-0.002210761,0.03419851
"2017-10-17 07:25:00",21315,"CKVY",14.2,20.04,19.79,20.1,19.61,83.2,83.4,82,0.309,15.33,15.82,15.02,1.561,1.246,131.6,7.876,3.288,76.82439,7.97,-0.002391633,-0.002210761,0.03419851
"2017-10-17 07:30:00",21316,"CKVY",14.07,20.66,20.34,20.66,19.98,82.1,83.3,81.6,0.314,15.82,16.07,15.51,2.304,1.962,125,12.76,3.507,87.81114,7.969,0.0003419857,0.0008862354,0.068168
"2017-10-17 07:35:00",21317,"CKVY",14,21.59,21.07,21.65,20.6,81.4,82.8,80.9,0.323,16.38,16.87,15.98,2.322,2.332,135.8,9.69,2.63,97.55798,7.969,0.0003419857,0.0008862354,0.068168
"2017-10-17 07:40:00",21318,"CKVY",13.94,23.14,22.4,23.2,21.53,79.75,82.3,78.99,0.338,17.38,17.98,16.72,2.068,2.209,139.3,21.3,2.411,109.3669,7.97,0.0003419857,0.0008862354,0.068168
"2017-10-17 07:45:00",21319,"CKVY",13.92,23.94,23.53,23.94,23.14,78.47,79.92,77.1,0.344,17.82,18.31,17.29,2.024,2.03,125.6,16.67,3.288,121.795,7.969,0.003901076,0.00512283,0.1078974
"2017-10-17 07:50:00",21320,"CKVY",13.89,24.62,24.34,24.62,23.88,76.75,78.47,75.86,0.346,18.14,18.57,17.8,2.481,2.228,154.4,9.44,4.384,136.0301,7.968,0.003901076,0.00512283,0.1078974
"2017-10-17 07:55:00",21321,"CKVY",13.88,25.24,24.84,25.3,24.5,76.68,77.51,75.17,0.355,18.46,19.02,18.01,3.145,2.804,150.5,6.96,5.261,148.7509,7.969,0.003901076,0.00512283,0.1078974
"2017-10-17 08:00:00",21322,"CKVY",13.87,26.04,25.64,26.04,25.3,73.93,76.72,71.94,0.354,18.52,19.16,17.94,3.683,3.44,148.3,7.844,5.48,161.4992,7.968,0.008079463,0.01018517,0.1494122
"2017-10-17 08:05:00",21323,"CKVY",13.85,26.65,26.32,26.72,25.85,74.23,75.68,72.14,0.364,19.2,19.79,18.52,3.916,3.781,141.7,8.92,5.699,174.2944,7.968,0.008079463,0.01018517,0.1494122
"2017-10-17 08:10:00",21324,"CKVY",13.85,27.02,27.06,27.52,26.41,71.85,75.54,70.86,0.358,19.62,20.57,18.87,4.213,4.018,153.1,7.668,5.918,187.1339,7.967,0.008079463,0.01018517,0.1494122
"2017-10-17 08:15:00",21325,"CKVY",13.84,27.76,27.37,27.76,26.89,71.16,73.91,70.4,0.366,19.5,20.34,18.93,4.465,4.306,154.2,9.04,5.918,199.7843,7.968,0.01283562,0.01614377,0.1912284
"2017-10-17 08:20:00",21326,"CKVY",13.84,28.5,28.27,28.62,27.76,69.1,71.16,68.75,0.366,19.72,20.44,19.06,4.795,4.674,160.7,7.556,6.138,212.7017,7.968,0.01283562,0.01614377,0.1912284
"2017-10-17 08:25:00",21327,"CKVY",13.83,28.93,28.43,29.05,28.19,69.58,70.68,68.2,0.375,19.62,20.61,19.08,4.873,4.895,145,8.35,5.918,225.5051,7.967,0.01283562,0.01614377,0.1912284
"2017-10-17 08:30:00",21328,"CKVY",13.83,29.73,29.39,29.79,28.87,66.55,70.13,65.04,0.371,19.99,20.57,19.19,4.493,4.712,130.1,11.68,5.261,238.2443,7.968,0.01776062,0.0223226,0.2327157
"2017-10-17 08:35:00",21329,"CKVY",13.83,30.53,29.94,30.65,29.42,62.73,66.68,62.73,0.361,19.61,20.27,18.9,3.806,4.174,137,13,4.603,250.9586,7.968,0.01776062,0.0223226,0.2327157
"2017-10-17 08:40:00",21330,"CKVY",13.83,31.27,30.99,31.58,30.34,61.66,65.37,61.66,0.366,20.12,21.12,19.06,3.087,3.432,134.1,15.68,3.946,263.8187,7.969,0.01776062,0.0223226,0.2327157
"2017-10-17 08:45:00",21331,"CKVY",13.83,32.07,31.57,32.07,31.02,63.96,64.31,61.11,0.392,20.19,21.33,19.46,2.806,2.942,131.7,14.01,4.165,277.263,7.968,0.02271977,0.02749864,0.2731936
"2017-10-17 08:50:00",21332,"CKVY",13.83,32.5,32.46,32.75,32.01,60.18,64.24,59.05,0.375,20.31,21.54,19.73,2.755,2.757,124.1,21.85,4.384,291.0005,7.968,0.02271977,0.02749864,0.2731936
"2017-10-17 08:55:00",21333,"CKVY",13.82,33.42,33.37,33.86,32.5,56.98,61.24,56.15,0.369,20.35,21.29,19.6,2.73,2.714,113,14.76,3.946,305.7121,7.968,0.02271977,0.02749864,0.2731936
"2017-10-17 09:00:00",21334,"CKVY",13.82,34.23,33.91,34.23,33.36,55.74,57.36,54.43,0.372,19.78,20.52,19.27,2.4,2.551,111.7,17.64,3.069,319.1471,7.968,0.0281738,0.03320728,0.312212
"2017-10-17 09:05:00",21335,"CKVY",13.82,34.97,34.59,35.09,33.98,54.12,57.08,53.47,0.372,20.11,21.26,19.45,2.178,2.297,113.9,14.35,3.726,327.5721,7.968,0.0281738,0.03320728,0.312212
"2017-10-17 09:10:00",21336,"CKVY",13.82,36.26,35.65,36.39,34.97,50.68,54.19,50.65,0.367,19.95,20.58,19.43,1.903,2.049,128.4,33.33,3.507,337.3761,7.968,0.0281738,0.03320728,0.312212
"2017-10-17 09:15:00",21337,"CKVY",13.82,37.5,37.21,38.3,35.95,50.34,52.99,47.73,0.383,20.39,21.52,18.61,1.811,1.834,162,26.69,3.726,351.9722,7.968,0.03412187,0.03941924,0.349503
"2017-10-17 09:20:00",21338,"CKVY",13.81,38.17,37.93,38.42,37.43,48.31,50.54,47.62,0.377,20.4,21.35,19.39,1.573,1.678,146.2,23.27,3.288,366.1167,7.968,0.03412187,0.03941924,0.349503
"2017-10-17 09:25:00",21339,"CKVY",13.81,38.84,38.22,38.9,37.92,47.13,51.05,47.13,0.378,20.87,21.72,20.05,1.739,1.693,126.4,24.41,5.699,372.021,7.969,0.03412187,0.03941924,0.349503
"2017-10-17 09:30:00",21340,"CKVY",13.81,39.15,39.05,39.64,38.53,45.52,48.51,45.52,0.369,20.41,21.48,19.43,1.798,1.816,137.7,18.2,3.288,382.0482,7.969,0.03901397,0.04458338,0.3845184
"2017-10-17 09:35:00",21341,"CKVY",13.8,40.75,39.96,40.81,38.96,43.9,47.2,43.49,0.379,20.42,21.32,19.65,1.745,1.776,141.8,40.4,2.85,395.8491,7.968,0.03901397,0.04458338,0.3845184
"2017-10-17 09:40:00",21342,"CKVY",13.8,39.88,40.47,41.12,39.45,46.71,46.85,43.21,0.39,20.48,21.58,19.87,1.474,1.558,85,36.91,3.288,417.9696,7.97,0.03901397,0.04458338,0.3845184
"2017-10-17 09:45:00",21343,"CKVY",13.79,40.87,40.03,40.87,39.63,46.85,48.26,45.82,0.406,21.23,22.2,20.65,1.425,1.467,130.7,22.43,3.069,428.317,7.97,0.04587853,0.05196023,0.4173343
"2017-10-17 09:50:00",21344,"CKVY",13.79,42.34,41.91,42.78,40.87,43.82,49.32,42.86,0.402,22.52,24.18,21.38,1.338,1.371,145,49.46,2.85,436.202,7.969,0.04587853,0.05196023,0.4173343
"2017-10-17 09:55:00",21345,"CKVY",13.79,42.52,42.37,42.71,41.85,44.75,45.3,43,0.414,22,22.9,20.99,1.182,1.295,112.3,34.4,2.85,427.0931,7.97,0.04587853,0.05196023,0.4173343
"2017-10-17 10:00:00",21346,"CKVY",13.78,44.81,43.62,44.81,42.46,41,44.82,40.8,0.414,22.27,22.9,21.62,0.706,0.917,130.9,67.68,1.096,432.2155,7.97,0.04886461,0.05459934,0.4467986
"2017-10-17 10:05:00",21347,"CKVY",13.78,45.24,45.12,45.49,44.68,39.7,43.13,39.59,0.407,22.77,24,22.02,0.46,0.58,189.7,47.79,2.192,446.9817,7.971,0.04886461,0.05459934,0.4467986
"2017-10-17 10:10:00",21348,"CKVY",13.77,46.65,45.78,46.77,45.11,38.04,41.2,38.01,0.412,22.86,23.96,21.64,0.621,0.477,148,44.22,2.85,473.8665,7.971,0.04886461,0.05459934,0.4467986
"2017-10-17 10:15:00",21349,"CKVY",13.77,47.14,46.47,47.14,45.97,36.33,38.35,35.98,0.4,21.93,22.49,21.09,1.074,0.888,157.8,24.81,3.726,487.7527,7.972,0.05692028,0.0622922,0.4742636
"2017-10-17 10:20:00",21350,"CKVY",13.76,48.74,47.89,48.74,47.14,35.5,38.73,35.29,0.416,22.58,23.79,21.78,1.288,1.162,163.1,26.83,2.85,489.4292,7.972,0.05692028,0.0622922,0.4742636
"2017-10-17 10:25:00",21351,"CKVY",13.76,49.47,48.96,49.47,48.61,32.06,35.36,32.06,0.386,21.91,22.75,20.89,0.996,1.225,158.1,91.2,2.192,491.455,7.972,0.05692028,0.0622922,0.4742636
"2017-10-17 10:30:00",21352,"CKVY",13.76,48.91,49.26,49.96,48.66,31.51,31.82,28.9,0.371,19.44,20.9,18.14,1.124,1.01,156.2,40.17,3.726,501.4139,7.972,0.06289007,0.07020524,0.499788
"2017-10-17 10:35:00",21353,"CKVY",13.75,48.1,48.28,48.91,47.73,30.14,32.47,30.03,0.344,18.96,20.12,18.17,1.219,1.217,162.1,89.4,3.946,516.2061,7.972,0.06289007,0.07020524,0.499788
"2017-10-17 10:40:00",21354,"CKVY",13.75,49.77,48.95,49.83,47.85,30,33.67,29.69,0.365,19.91,22.1,18.09,1.439,1.266,92.1,47.66,2.63,531.3025,7.973,0.06289007,0.07020524,0.499788
"2017-10-17 10:45:00",21355,"CKVY",13.74,50.51,50.43,51.44,49.71,25.43,30.72,23.92,0.318,17.65,20.83,14.73,1.272,1.301,102.1,43.44,4.384,538.7583,7.974,0.06814756,0.0763883,0.5231628
"2017-10-17 10:50:00",21356,"CKVY",13.73,51.67,51.03,51.8,50.44,21.9,25.95,21.31,0.286,14.38,17.14,12.71,1.983,1.533,147.3,17.8,6.138,546.4973,7.974,0.06814756,0.0763883,0.5231628
"2017-10-17 10:55:00",21357,"CKVY",13.73,51.92,52,52.35,51.61,21.83,23.99,19.42,0.288,14,16.26,11.45,2.327,2.212,159.8,29.64,4.384,555.7964,7.974,0.06814756,0.0763883,0.5231628
"2017-10-17 11:00:00",21358,"CKVY",13.72,52.71,52.69,53.33,51.79,22.41,24.33,21.14,0.304,15.31,17.36,13.65,2.913,2.624,150.7,20.84,5.261,562.8387,7.974,0.07601205,0.08805209,0.5445508
"2017-10-17 11:05:00",21359,"CKVY",13.72,52.9,52.8,53.51,52.34,21.41,24.16,19.52,0.292,14.74,17.4,12.37,2.747,2.923,149.7,18.91,5.699,567.9427,7.975,0.07601205,0.08805209,0.5445508
"2017-10-17 11:10:00",21360,"CKVY",13.72,53.63,53.28,53.75,52.77,20.96,23.13,20.24,0.294,14.74,16.46,13.4,3.21,2.996,167,12.43,5.699,549.5392,7.974,0.07601205,0.08805209,0.5445508
"2017-10-17 11:15:00",21361,"CKVY",13.71,53.75,53.55,53.88,53.26,20.72,21.99,19.42,0.292,13.75,15.86,12.71,2.815,3.12,146.1,69.33,3.946,543.1987,7.975,0.07797136,0.09313598,0.5602064
"2017-10-17 11:20:00",21362,"CKVY",13.71,53.69,53.97,54.37,53.63,20.93,21.86,19.21,0.294,14.09,16.03,12.91,2.672,2.661,90.5,24.24,4.822,549.671,7.974,0.07797136,0.09313598,0.5602064
"2017-10-17 11:25:00",21363,"CKVY",13.7,54.85,54.07,55.04,53.5,19.32,21.92,18.63,0.283,13.88,16.06,12.94,2.219,2.413,137.8,57.61,4.165,580.2651,7.974,0.07797136,0.09313598,0.5602064
"2017-10-17 11:30:00",21364,"CKVY",13.69,56.45,55.51,56.7,54.73,18.8,21.06,18.22,0.292,14.46,16.42,12.82,2.323,2.182,177.9,36.75,4.384,602.9363,7.975,0.08539944,0.09955753,0.5726127
"2017-10-17 11:35:00",21365,"CKVY",13.69,57.43,56.49,57.43,55.96,19.52,21.2,17.56,0.314,14.63,17.27,12.81,2.191,2.462,144.2,45.12,4.822,610.0613,7.975,0.08539944,0.09955753,0.5726127
"2017-10-17 11:40:00",21366,"CKVY",13.69,56.69,57.12,57.98,56.25,17.73,19.76,16.6,0.278,13.71,16.48,11.53,2.012,2.082,240.7,76.06,4.384,602.3402,7.976,0.08539944,0.09955753,0.5726127
"2017-10-17 11:45:00",21367,"CKVY",13.69,58.17,57.18,58.35,56.25,16.57,19.83,16.02,0.274,13.5,15.94,11.63,1.538,1.816,87.7,75.8,2.63,586.0333,7.975,0.0835757,0.09712319,0.5815816
"2017-10-17 11:50:00",21368,"CKVY",13.68,58.47,58.28,58.84,57.67,16.94,19.07,15.91,0.283,13.77,16.31,11.78,1.398,1.307,95.4,26.04,3.946,573.2917,7.976,0.0835757,0.09712319,0.5815816
"2017-10-17 11:55:00",21369,"CKVY",13.68,60.76,59.64,60.76,58.41,16.33,18.45,15.43,0.296,14.41,16.01,12.64,1.021,1.212,111.4,67.85,2.192,598.4696,7.977,0.0835757,0.09712319,0.5815816
"2017-10-17 12:00:00",21370,"CKVY",13.68,59.77,59.68,60.76,58.91,16.6,18.73,15.19,0.291,13.51,17.01,11.99,1.32,1.167,77.9,31.98,3.507,605.9444,7.976,0.0863159,0.09707881,0.5870457
"2017-10-17 12:05:00",21371,"CKVY",13.67,59.89,59.64,60.08,59.15,16.88,18.66,15.3,0.297,13.97,16.88,12.34,1.43,1.445,141.7,44.32,3.288,589.0023,7.975,0.0863159,0.09707881,0.5870457
"2017-10-17 12:10:00",21372,"CKVY",13.67,60.38,60.26,60.51,59.89,15.54,17.15,14.85,0.278,13.78,15.31,12.07,1.573,1.488,84.5,57.38,2.85,533.2565,7.976,0.0863159,0.09707881,0.5870457
"2017-10-17 12:15:00",21373,"CKVY",13.67,62.1,61.66,62.6,60.38,15.19,16.77,13.92,0.289,14.31,16.53,12.03,1.411,1.436,114.4,41.86,3.288,523.4039,7.975,0.0808487,0.09230036,0.5889379
"2017-10-17 12:20:00",21374,"CKVY",13.66,61.42,61.78,62.1,61.36,12.48,17.22,11.87,0.232,12.69,16.78,8.21,1.604,1.475,107,29.91,4.165,548.9442,7.975,0.0808487,0.09230036,0.5889379
"2017-10-17 12:25:00",21375,"CKVY",13.65,62.34,61.48,62.34,60.92,11.52,14.54,11.52,0.221,9.49,12.91,7.35,2.044,1.859,117.1,29.33,5.48,570.651,7.976,0.0808487,0.09230036,0.5889379
"2017-10-17 12:30:00",21376,"CKVY",13.65,62.46,62.95,63.38,62.22,11.62,13.2,10.9,0.224,9.57,12,7.441,2.33,2.145,144.7,40.44,4.822,561.3407,7.975,0.08362043,0.09713767,0.5894365
"2017-10-17 12:35:00",21377,"CKVY",13.64,62.08,61.89,62.39,61.4,12.28,14.13,11.25,0.233,9.54,12.54,7.128,2.53,2.408,128.7,21.24,5.699,504.9572,7.975,0.08362043,0.09713767,0.5894365
"2017-10-17 12:40:00",21378,"CKVY",13.64,62.08,62.65,63.07,62.02,10.7,12.96,10.05,0.203,8.07,10.89,5.538,2.887,2.758,152.6,15.92,5.48,446.6652,7.975,0.08362043,0.09713767,0.5894365
"2017-10-17 12:45:00",21379,"CKVY",13.64,62.7,62.6,63.07,61.77,11.86,14.2,10.15,0.231,7.677,12.8,5.665,3.108,3.132,153.7,25.96,5.042,417.9422,7.975,0.07299264,0.08982835,0.5857024
"2017-10-17 12:50:00",21380,"CKVY",13.62,64.61,63.81,64.67,62.7,14.13,14.37,10.97,0.294,10.48,14.94,8.23,2.515,2.741,158.9,56.48,3.946,431.4023,7.974,0.07299264,0.08982835,0.5857024
"2017-10-17 12:55:00",21381,"CKVY",13.63,62.69,63.29,64.67,62.45,12.17,14.4,11.52,0.236,10.45,14.85,8.64,2.121,2.406,161.5,13.6,5.918,424.1794,7.975,0.07299264,0.08982835,0.5857024
"2017-10-17 13:00:00",21382,"CKVY",13.63,62.07,62.54,62.94,62.01,12.86,13.44,11.31,0.244,9.26,11.51,8.06,1.434,1.691,101.9,23.84,2.411,347.7462,7.976,0.05942832,0.07349037,0.576378
"2017-10-17 13:05:00",21383,"CKVY",13.62,63.18,62.58,63.3,61.88,13.03,14.98,12,0.257,11.36,14.66,9.03,1.306,1.373,142.2,30.86,3.288,280.5072,7.974,0.05942832,0.07349037,0.576378
"2017-10-17 13:10:00",21384,"CKVY",13.62,63.29,63.16,63.55,62.86,13.78,14.57,11.86,0.273,11.38,14.16,9.43,1.123,1.129,125.1,23.88,3.726,301.9263,7.974,0.05942832,0.07349037,0.576378
"2017-10-17 13:15:00",21385,"CKVY",13.62,64.64,64.07,64.64,63.23,11.79,14.4,11.07,0.245,10.99,14.04,8.81,1.372,1.295,160.9,15.91,3.946,378.6277,7.974,0.06845002,0.07873488,0.5639029
"2017-10-17 13:20:00",21386,"CKVY",13.61,65.07,65.48,66.25,64.58,11.04,13.95,10.8,0.233,11.4,15.14,8.89,1.16,1.307,107.7,79.93,1.973,478.2807,7.974,0.06845002,0.07873488,0.5639029
"2017-10-17 13:25:00",21387,"CKVY",13.61,65.75,65.06,65.81,64.39,11.41,13.37,10.69,0.247,10.89,13.72,8.56,0.948,1.057,133.1,27.4,3.288,503.7562,7.974,0.06845002,0.07873488,0.5639029
"2017-10-17 13:30:00",21388,"CKVY",13.6,64.14,65.94,66.98,64.14,10.93,14.6,9.73,0.224,10.42,17.12,6.903,0.981,0.902,94.9,51.41,3.507,525.6058,7.974,0.0768254,0.08709484,0.5489122
"2017-10-17 13:35:00",21389,"CKVY",13.6,64.51,63.84,64.51,63.28,12.37,13.88,10.97,0.256,10.13,13.89,8.03,1.455,1.324,81.7,30.18,4.603,467.5148,7.973,0.0768254,0.08709484,0.5489122
"2017-10-17 13:40:00",21390,"CKVY",13.59,64.27,64.46,65.13,63.96,11.21,14.12,11.14,0.23,10.64,14.91,8.81,1.902,1.621,63.28,33.44,5.48,472.3876,7.973,0.0768254,0.08709484,0.5489122
"2017-10-17 13:45:00",21391,"CKVY",13.59,65.62,65.09,65.75,64.27,10.76,13.3,10.76,0.232,11.09,13.63,8.73,1.744,1.879,8.14,62.32,2.63,494.7407,7.973,0.07871863,0.09133105,0.5306768
"2017-10-17 13:50:00",21392,"CKVY",13.58,65.69,65.67,66.12,65.38,11.79,12.03,10.45,0.254,9.81,11.91,8.77,1.336,1.459,324.4,76.39,2.411,534.2752,7.973,0.07871863,0.09133105,0.5306768
"2017-10-17 13:55:00",21393,"CKVY",13.58,67.11,65.9,67.11,65.13,10.76,12.51,10.49,0.244,10.51,12.79,9.05,0.669,1.024,305.5,73.49,2.63,531.2134,7.973,0.07871863,0.09133105,0.5306768
"2017-10-17 14:00:00",21394,"CKVY",13.58,65.87,67.22,68.09,65.87,12.07,12.13,10.39,0.262,11.16,13.2,9.46,0.641,0.6,310.1,62.61,3.946,497.6035,7.972,0.07190787,0.08165488,0.509166
"2017-10-17 14:05:00",21395,"CKVY",13.56,65.61,65.31,65.99,64.63,11.55,12.34,11.14,0.249,10.51,12.38,9.31,0.864,0.805,53.86,35.9,4.165,473.5578,7.972,0.07190787,0.08165488,0.509166
"2017-10-17 14:10:00",21396,"CKVY",13.55,65.1,65.73,66.41,64.98,12.13,14.02,11.17,0.256,12.13,15.62,10.28,1.383,1.079,354.8,40.88,4.384,473.4956,7.971,0.07190787,0.08165488,0.509166
"2017-10-17 14:15:00",21397,"CKVY",13.55,64.97,64.84,65.1,64.61,13.09,13.64,11.38,0.275,11.99,14.05,9.72,1.7,1.62,68.07,28.19,4.384,443.1809,7.972,0.06369119,0.07341354,0.4840008
"2017-10-17 14:20:00",21398,"CKVY",13.54,65.22,64.63,65.22,64.3,13.57,15.15,12.4,0.288,13.19,16.06,11.7,2.334,1.994,5.011,25.87,4.822,396.4833,7.972,0.06369119,0.07341354,0.4840008
"2017-10-17 14:25:00",21399,"CKVY",13.54,64.48,64.85,65.41,64.23,12.16,14.67,11.79,0.252,12.46,16.05,10.17,2.294,2.389,348.6,30.84,4.603,340.061,7.972,0.06369119,0.07341354,0.4840008
"2017-10-17 14:30:00",21400,"CKVY",13.54,65.4,65.21,65.65,64.48,12.57,14.19,11.99,0.269,12.85,15.44,10.84,1.86,2.023,76.04,68.94,1.754,301.2606,7.971,0.05476507,0.06803743,0.4558458
"2017-10-17 14:35:00",21401,"CKVY",13.54,65.47,65.08,65.47,64.66,15.76,15.76,12.1,0.337,13.69,17.77,11.13,1.413,1.623,36.44,17.2,5.261,302.5023,7.972,0.05476507,0.06803743,0.4558458
"2017-10-17 14:40:00",21402,"CKVY",13.54,64.36,64.93,65.59,64.29,12.99,16.1,12.57,0.267,13.82,18.17,12.11,2.07,1.684,340.2,15.93,6.576,283.8847,7.971,0.05476507,0.06803743,0.4558458
"2017-10-17 14:45:00",21403,"CKVY",13.54,64.6,64.44,64.73,64.23,13.43,14.9,12.78,0.279,13.74,15.73,12.08,2.999,2.555,345.8,13.31,5.48,267.766,7.971,0.04782753,0.05980619,0.4251747
"2017-10-17 14:50:00",21404,"CKVY",13.54,65.59,64.77,65.59,64.36,14.32,14.87,13.09,0.308,14.08,16.22,12.73,3.753,3.442,337.2,9.39,5.918,268.9527,7.97,0.04782753,0.05980619,0.4251747
"2017-10-17 14:55:00",21405,"CKVY",13.54,65.71,65.52,66.08,65.1,12.51,14.7,12.4,0.27,13.89,16.4,12.09,4.149,3.933,345.8,12.95,7.453,320.3995,7.971,0.04782753,0.05980619,0.4251747
"2017-10-17 15:00:00",21406,"CKVY",13.54,65.16,65.63,66.02,65.16,14.15,15.08,12.37,0.3,14.38,17.13,12.41,4.433,4.329,336.5,15.92,7.234,383.2452,7.97,0.0673297,0.0885198,0.3922271
"2017-10-17 15:05:00",21407,"CKVY",13.54,64.54,64.68,65.22,64.23,14.87,15.21,13.29,0.308,14.73,16.1,13.27,4.56,4.449,340.8,11.4,6.795,354.0274,7.97,0.0673297,0.0885198,0.3922271
"2017-10-17 15:10:00",21408,"CKVY",13.55,64.48,64.5,64.73,64.23,14.73,16.21,14.39,0.305,15.94,17.72,14.88,4.416,4.432,346.6,14.18,7.453,272.0602,7.97,0.0673297,0.0885198,0.3922271
"2017-10-17 15:15:00",21409,"CKVY",13.55,64.48,64.6,64.85,64.36,16.14,16.14,14.53,0.334,16.19,17.57,15.1,4.685,4.507,351.1,9.13,6.795,224.3516,7.97,0.05350551,0.07548523,0.356452
"2017-10-17 15:20:00",21410,"CKVY",13.54,64.17,64.31,64.6,64.11,15.56,16.89,15.01,0.318,16.93,18.48,15.74,5.002,4.789,342.5,10.81,8.33,232.1993,7.97,0.05350551,0.07548523,0.356452
"2017-10-17 15:25:00",21411,"CKVY",13.55,65.09,64.4,65.16,64.05,14.67,16.76,14.53,0.31,16.67,18.19,15.24,4.753,5.043,342.6,18.89,7.234,244.5858,7.969,0.05350551,0.07548523,0.356452
"2017-10-17 15:30:00",21412,"CKVY",13.55,65.65,65.92,66.33,65.09,10.9,14.6,10.24,0.235,10.68,15.75,8.29,4.197,4.5,312.7,25.12,4.822,245.3853,7.969,0.05360944,0.07695611,0.3195113
"2017-10-17 15:35:00",21413,"CKVY",13.55,64.35,64.82,65.71,64.17,16.07,16.07,10.59,0.331,13.26,17.32,8.54,3.77,4.003,339.4,11.34,6.357,220.6239,7.969,0.05360944,0.07695611,0.3195113
"2017-10-17 15:40:00",21414,"CKVY",13.56,64.35,64.32,64.48,64.11,14.25,16.38,14.25,0.294,15.85,17.76,14.36,3.781,3.671,346.3,12.8,5.699,210.0876,7.968,0.05360944,0.07695611,0.3195113
"2017-10-17 15:45:00",21415,"CKVY",13.57,64.42,64.41,64.6,64.23,14.25,15.59,13.26,0.294,15.02,16.77,12.92,3.7,3.816,345.9,10.7,5.042,182.3774,7.969,0.04254567,0.06157054,0.280485
"2017-10-17 15:50:00",21416,"CKVY",13.57,64.11,64.24,64.42,63.98,15.01,15.76,14.08,0.306,15.29,16.67,14.28,3.244,3.424,348.2,14.28,4.603,172.2151,7.969,0.04254567,0.06157054,0.280485
"2017-10-17 15:55:00",21417,"CKVY",13.57,63.49,63.79,64.17,63.43,16.07,16.38,14.73,0.321,15.91,17.26,14.94,3.048,3.132,354.4,7.897,4.603,152.4791,7.969,0.04254567,0.06157054,0.280485
"2017-10-17 16:00:00",21418,"CKVY",13.58,63.24,63.27,63.49,63.12,16,16.41,15.38,0.317,16.26,16.96,15.42,2.712,2.827,351.9,10.78,3.288,127.6363,7.968,0.03306906,0.04847259,0.2395513
"2017-10-17 16:05:00",21419,"CKVY",13.59,63.12,63.1,63.24,62.94,16.04,16.31,14.8,0.316,15.8,16.71,14.34,2.439,2.626,8.57,6.854,2.85,116.6639,7.968,0.03306906,0.04847259,0.2395513
"2017-10-17 16:10:00",21420,"CKVY",13.59,62.69,62.73,63.12,62.57,15.97,16.62,15.35,0.31,16,16.79,14.92,2.006,2.263,359.4,14.58,2.85,102.3186,7.969,0.03306906,0.04847259,0.2395513
"2017-10-17 16:15:00",21421,"CKVY",13.6,62.63,62.62,62.81,62.44,16.17,18.02,15.42,0.313,16.07,18.58,14.92,2.094,2.024,352.9,9.17,3.288,99.20723,7.968,0.02454217,0.03594955,0.1978432
"2017-10-17 16:20:00",21422,"CKVY",13.61,62.38,62.46,62.63,62.26,16.07,16.58,14.97,0.309,15.51,16.55,14.1,1.907,2.037,2.455,11.44,2.411,94.58116,7.968,0.02454217,0.03594955,0.1978432
"2017-10-17 16:25:00",21423,"CKVY",13.61,62.13,62.33,62.5,62.13,15.83,16.62,14.6,0.302,14.97,16.45,13.42,1.72,1.712,5.472,9.7,3.069,92.48174,7.967,0.02454217,0.03594955,0.1978432
"2017-10-17 16:30:00",21424,"CKVY",13.63,61.64,61.91,62.26,61.58,15.9,16.82,15.42,0.298,15.17,16.27,14.42,1.404,1.567,22.25,7.898,2.192,87.45608,7.968,0.01795852,0.02675794,0.1557789
"2017-10-17 16:35:00",21425,"CKVY",13.63,61.27,61.67,61.83,61.27,17.27,18.19,15.76,0.319,15.75,17.83,14.78,1.657,1.492,40.42,5.12,2.85,84.75086,7.968,0.01795852,0.02675794,0.1557789
"2017-10-17 16:40:00",21426,"CKVY",13.64,61.03,61.1,61.4,60.9,17.27,18.09,17.13,0.316,16.71,17.45,16.09,1.769,1.799,20.24,8.62,2.192,83.27619,7.967,0.01795852,0.02675794,0.1557789
"2017-10-17 16:45:00",21427,"CKVY",13.64,62.14,61.6,62.14,60.97,20.73,22.34,16.14,0.395,17.87,23.02,14.77,1.558,1.711,9.35,4.416,2.411,91.93479,7.967,0.01015829,0.0178091,0.113544
"2017-10-17 16:50:00",21428,"CKVY",13.64,62.51,62.35,62.57,62.01,18.02,21.55,18.02,0.348,20.01,22.44,18.43,1.139,1.316,31.23,10.08,2.192,116.0198,7.967,0.01015829,0.0178091,0.113544
"2017-10-17 16:55:00",21429,"CKVY",13.64,62.51,62.47,62.63,62.32,15.63,19.29,15.63,0.302,17.28,20.06,15.18,1.048,1.08,18.09,11.21,2.192,134.7308,7.967,0.01015829,0.0178091,0.113544
"2017-10-17 17:00:00",21430,"CKVY",13.65,62.39,62.48,62.7,62.27,16.52,16.52,15.28,0.318,15.38,16.36,14.72,1.247,1.11,17.44,4.724,2.411,129.2646,7.967,0.004397966,0.009723637,0.07319736
"2017-10-17 17:05:00",21431,"CKVY",13.23,61.66,61.97,62.39,61.54,17.51,17.96,16.48,0.328,16.79,18.2,16.11,1.378,1.357,20.11,5.115,1.754,107.527,7.967,0.004397966,0.009723637,0.07319736
"2017-10-17 17:10:00",21432,"CKVY",13.1,61.11,61.21,61.6,61.05,15.39,18.03,15.35,0.283,15.5,17.64,13.66,1.204,1.307,357.2,9.4,1.315,77.99535,7.967,0.004397966,0.009723637,0.07319736
"2017-10-17 17:15:00",21433,"CKVY",13.07,58.59,60.1,61.3,58.59,23.65,23.82,14.94,0.397,18.64,22.38,13.09,1.004,1.071,302.2,31.08,1.315,55.10742,7.967,-0.00777997,-0.003049795,0.03798778
"2017-10-17 17:20:00",21434,"CKVY",13.05,57.48,58.2,58.71,57.35,21.8,23.99,21.8,0.352,20.7,21.64,18.67,1.209,1.039,323.1,15.69,3.946,32.86301,7.967,-0.00777997,-0.003049795,0.03798778
"2017-10-17 17:25:00",21435,"CKVY",13.03,57.36,56.91,57.54,56,19.3,23.1,19.06,0.31,17.07,19.62,15.52,2.381,1.694,359.4,11.67,7.014,22.38627,7.966,-0.00777997,-0.003049795,0.03798778
"2017-10-17 17:30:00",21436,"CKVY",13.01,55.57,56.5,57.42,55.51,21.66,21.66,19.16,0.326,16.45,17.04,15.59,3.6,3.029,7.564,7.252,6.357,16.32472,7.967,-0.001021672,0.006067214,0.01618536
"2017-10-17 17:35:00",21437,"CKVY",13.01,55.14,55.46,55.63,55.07,21.94,21.94,21.18,0.325,16.63,17,16.39,4.205,3.988,13.26,4.709,4.603,11.14841,7.967,-0.001021672,0.006067214,0.01618536
"2017-10-17 17:40:00",21438,"CKVY",13,53.66,54.18,55.14,53.41,20.77,22.42,20.77,0.292,15.93,16.98,14.39,3.979,4.142,20.37,5.961,5.48,7.601201,7.968,-0.001021672,0.006067214,0.01618536
"2017-10-17 17:45:00",21439,"CKVY",12.99,54.27,53.77,54.46,53.41,18.51,20.91,18.34,0.266,13.62,14.67,12.1,4.081,3.978,8.4,8.13,6.576,5.02163,7.968,0.01043994,0.01493509,0.005878076
"2017-10-17 17:50:00",21440,"CKVY",12.98,54.7,54.62,54.83,54.33,17.62,18.58,17.62,0.257,11.92,12.49,11.5,4.991,4.465,9.52,6.742,8.99,3.375215,7.968,0.01043994,0.01493509,0.005878076
"2017-10-17 17:55:00",21441,"CKVY",12.98,54.4,54.68,55.07,54.09,18.47,18.85,17.24,0.267,11.89,12.83,11.26,5.433,5.336,356.3,12.85,7.672,2.234119,7.967,0.01043994,0.01493509,0.005878076
"2017-10-17 18:00:00",21442,"CKVY",12.97,47.73,50.63,54.58,47.61,33.66,33.8,18.1,0.379,18.86,20.77,12,5.001,5.24,300.1,14.66,5.042,1.438195,7.968,0.01229623,0.01690317,0.0006920684
"2017-10-17 18:05:00",21443,"CKVY",12.97,48.97,48.42,50.08,47.12,30.13,34.28,26.87,0.356,18.99,20.72,16.79,3.765,4.48,281.1,32.62,4.384,0.6533956,7.968,0.01229623,0.01690317,0.0006920684
"2017-10-17 18:10:00",21444,"CKVY",12.96,47.19,47.33,48.91,46.57,31.26,34.31,29.89,0.345,19.57,20.29,18.24,3.013,3.315,297,8.5,4.165,0.2110154,7.968,0.01229623,0.01690317,0.0006920684
"2017-10-17 18:15:00",21445,"CKVY",12.96,53.24,49.36,53.24,47.13,18.17,31.2,18.17,0.251,15.41,18.38,11.04,3.133,3.071,341.9,20.94,5.699,0.05364934,7.967,0.006899189,0.009972325,2.5E-007
"2017-10-17 18:20:00",21446,"CKVY",12.96,53.19,53.52,53.98,53,18.31,18.68,17.35,0.253,11.11,11.83,10.45,3.24,3.104,356.8,13.57,5.918,0.001960502,7.966,0.006899189,0.009972325,2.5E-007
"2017-10-17 18:25:00",21447,"CKVY",12.95,49.67,50.6,53.19,49.24,23.73,25.99,18.24,0.288,14.85,16.13,10.98,3.333,3.227,309.3,16.46,5.042,0,7.966,0.006899189,0.009972325,2.5E-007
"2017-10-17 18:30:00",21448,"CKVY",12.95,49.86,50.07,50.6,49.55,23.66,25.17,22.53,0.289,14.53,15.6,13.33,3.022,3.189,301.3,13.41,4.165,0,7.968,0.007261026,0.01082683,2.5E-007
"2017-10-17 18:35:00",21449,"CKVY",12.94,49.74,50.02,50.29,49.68,24.89,24.89,22.94,0.302,14.44,15.25,13.69,3.017,3.058,288.2,9.37,4.384,0,7.967,0.007261026,0.01082683,2.5E-007
"2017-10-17 18:40:00",21450,"CKVY",12.94,48.5,48.92,49.74,48.5,27.53,27.64,24.86,0.319,15.8,16.64,15.07,3.125,3.136,287.3,12.55,5.699,0,7.968,0.007261026,0.01082683,2.5E-007
"2017-10-17 18:45:00",21451,"CKVY",12.94,47.4,48.14,48.75,47.39,29.76,29.97,26.54,0.331,16.7,17.8,15.72,3.169,3.164,303,13.2,5.261,0,7.967,0.006251851,0.009321517,2.5E-007
"2017-10-17 18:50:00",21452,"CKVY",12.93,49.87,48.43,49.93,47.27,23.08,29.76,23.08,0.282,15.41,17.34,13.63,2.859,3,313.5,28.48,4.603,0,7.967,0.006251851,0.009321517,2.5E-007
"2017-10-17 18:55:00",21453,"CKVY",12.93,49.57,49.49,50.31,48.64,24.97,26.03,21.6,0.301,14.19,15.77,12.29,2.602,2.702,340.3,25.64,3.946,0,7.967,0.006251851,0.009321517,2.5E-007
"2017-10-17 19:00:00",21454,"CKVY",12.93,48.77,48.58,49.5,48.27,24.97,25.93,23.46,0.293,14.31,15.2,13.06,2.545,2.567,327,19.41,4.165,0,7.966,0.005374955,0.008231191,2.5E-007
"2017-10-17 19:05:00",21455,"CKVY",12.93,45.93,46.11,48.83,45,29.8,33.16,25.21,0.314,17.16,18.28,14.75,3.24,2.865,304.1,11.04,6.138,0,7.968,0.005374955,0.008231191,2.5E-007
"2017-10-17 19:10:00",21456,"CKVY",12.93,43.71,45.63,46.61,43.59,35.94,37.32,29.01,0.348,17.43,19.57,15.83,3.456,3.41,283.4,35.49,5.48,0,7.967,0.005374955,0.008231191,2.5E-007
"2017-10-17 19:15:00",21457,"CKVY",12.93,44.21,44.05,44.33,43.53,33.58,35.94,33.34,0.331,17.57,18.48,17.19,2.808,3.175,264.8,26.84,3.069,0,7.967,0.005133656,0.007601056,2.5E-007
"2017-10-17 19:20:00",21458,"CKVY",12.92,42.92,43.84,44.33,42.91,40.99,40.99,33.27,0.385,18.35,20.96,17.09,1.732,2.225,165.2,89,3.726,0,7.967,0.005133656,0.007601056,2.5E-007
"2017-10-17 19:25:00",21459,"CKVY",12.92,41.74,42.16,42.92,41.68,43.08,45.62,40.82,0.387,21.7,22.68,20.57,1.292,1.455,90.3,7.855,2.85,0,7.967,0.005133656,0.007601056,2.5E-007
"2017-10-17 19:30:00",21460,"CKVY",12.91,42.36,42.01,42.42,41.62,39.72,43.49,39.58,0.365,20.29,21.26,19.43,1.502,1.354,72.42,9.74,2.192,0,7.967,0.0009109472,0.001872138,2.5E-007
"2017-10-17 19:35:00",21461,"CKVY",12.91,43.53,43.23,43.84,42.24,38.66,39.72,35.4,0.372,18.77,20.01,18.01,1.847,1.764,82.4,10.97,2.411,0,7.967,0.0009109472,0.001872138,2.5E-007
"2017-10-17 19:40:00",21462,"CKVY",12.91,45.51,43.93,45.51,43.16,31.01,38.66,30.9,0.321,18.17,20.07,16.38,1.76,1.789,50.62,26.08,3.507,0,7.967,0.0009109472,0.001872138,2.5E-007
"2017-10-17 19:45:00",21463,"CKVY",12.91,42.24,43.97,46.06,41.74,38,42.81,30.01,0.348,18.93,21.34,16.23,1.841,1.747,272.9,63.3,3.946,0,7.968,0.001413842,0.002632735,2.5E-007
"2017-10-17 19:50:00",21464,"CKVY",12.91,43.72,43.29,43.97,42.24,36.36,38.62,33.82,0.352,18.08,19.36,17.1,1.637,1.732,278.8,21.78,2.411,0,7.967,0.001413842,0.002632735,2.5E-007
"2017-10-17 19:55:00",21465,"CKVY",12.89,42.98,42.86,43.72,42.36,36.77,39.65,36.46,0.346,19.29,19.91,18.35,1.927,1.759,279.4,12.72,4.822,0,7.967,0.001413842,0.002632735,2.5E-007
"2017-10-17 20:00:00",21466,"CKVY",12.9,42.24,43.92,44.96,42.24,42.67,42.67,32.38,0.39,18.89,21.23,17.01,2.525,2.42,298.1,16.88,7.672,0,7.968,0.001874397,0.003258919,2.5E-007
"2017-10-17 20:05:00",21467,"CKVY",12.9,41.32,41.14,42.24,40.64,42.26,44.94,42.26,0.373,20.73,21.61,20.04,2.585,2.558,257.6,26.24,2.411,0,7.968,0.001874397,0.003258919,2.5E-007
"2017-10-17 20:10:00",21468,"CKVY",12.9,41.63,41.46,41.63,41.14,40.48,42.61,40.48,0.362,20.15,20.49,19.39,2.219,2.415,293.3,18.41,3.288,0,7.967,0.001874397,0.003258919,2.5E-007
"2017-10-17 20:15:00",21469,"CKVY",12.9,45.1,43.72,45.1,41.63,28.61,40.38,28.48,0.292,15.95,19.36,14.14,2.555,2.199,339,11.37,5.699,0,7.967,0.002600658,0.004174102,2.5E-007
"2017-10-17 20:20:00",21470,"CKVY",12.9,45.84,45.34,45.97,44.92,25.87,28.92,25.7,0.272,13.65,14.66,12.58,3.327,3,343.7,10.57,6.138,0,7.968,0.002600658,0.004174102,2.5E-007
"2017-10-17 20:25:00",21471,"CKVY",12.89,43.5,45.39,46.09,43.5,31.94,31.94,24.7,0.307,12.89,15.56,11.75,3.7,3.504,23.93,13.28,4.165,0,7.968,0.002600658,0.004174102,2.5E-007
"2017-10-17 20:30:00",21472,"CKVY",12.89,41.03,41.56,43.5,40.54,38.57,40.9,32.01,0.337,17.9,19.18,15.55,3.408,3.625,73.22,15.89,5.261,0,7.967,0.0056726,0.008232736,2.5E-007
"2017-10-17 20:35:00",21473,"CKVY",12.89,44.24,43.17,44.3,41.03,28.65,39.11,28.62,0.283,15.28,18.19,13.64,2.641,2.985,68.54,23.56,3.946,0,7.967,0.0056726,0.008232736,2.5E-007
"2017-10-17 20:40:00",21474,"CKVY",12.89,42.51,43.58,44.43,42.51,32.12,32.15,28.55,0.297,14.33,14.99,13.64,2.089,2.449,170.9,70.02,2.63,0,7.967,0.0056726,0.008232736,2.5E-007
"2017-10-17 20:45:00",21475,"CKVY",12.89,36.71,40.74,42.51,36.71,44.71,44.71,32.05,0.33,16.24,17.43,14.65,1.487,1.672,256.1,19.48,4.603,0,7.967,0.003109448,0.00493301,2.5E-007
"2017-10-17 20:50:00",21476,"CKVY",12.88,35.47,35.46,36.71,34.79,47.18,49.68,44.81,0.331,17.8,18.22,17.17,2.314,1.872,253.4,18.21,4.822,0,7.969,0.003109448,0.00493301,2.5E-007
"2017-10-17 20:55:00",21477,"CKVY",12.88,36.83,37.16,38.32,35.53,43.82,47.14,40.45,0.325,16.77,17.43,16.24,2.85,2.633,306.1,11.62,4.384,0,7.968,0.003109448,0.00493301,2.5E-007
"2017-10-17 21:00:00",21478,"CKVY",12.88,35.72,36.34,36.96,35.72,46.02,46.56,43.85,0.326,17.12,17.58,16.66,2.288,2.647,228.6,34.47,1.096,0,7.968,0.001772672,0.00288054,2.5E-007
"2017-10-17 21:05:00",21479,"CKVY",12.88,34.92,35.15,35.79,34.8,48,48.28,46.05,0.33,17.18,17.62,16.59,0.934,1.62,218.9,0.105,0,0,7.968,0.001772672,0.00288054,2.5E-007
"2017-10-17 21:10:00",21480,"CKVY",12.87,34.18,34.44,35.04,33.87,51.16,55.08,47.83,0.341,18.14,19.68,17.08,0.328,0.503,106.4,54.61,1.754,0,7.97,0.001772672,0.00288054,2.5E-007
"2017-10-17 21:15:00",21481,"CKVY",12.88,35.42,35.04,35.42,34.18,49.31,51.13,49.28,0.345,18.26,18.65,17.8,0.415,0.402,105.9,15.09,1.315,0,7.968,-0.001489948,-0.00187459,2.5E-007
"2017-10-17 21:20:00",21482,"CKVY",12.87,35.24,35.19,35.48,34.99,50.58,50.62,48.94,0.352,18.12,18.85,17.73,0.676,0.468,134,77.01,2.63,0,7.968,-0.001489948,-0.00187459,2.5E-007
"2017-10-17 21:25:00",21483,"CKVY",12.87,34.01,34.35,35.42,33.51,53.85,54.05,50.58,0.357,18.96,19.58,18.29,1.104,0.913,229.8,15.59,2.63,0,7.968,-0.001489948,-0.00187459,2.5E-007
"2017-10-17 21:30:00",21484,"CKVY",12.87,33.02,33.45,34.38,32.41,54.74,55.26,52.72,0.348,18.57,19.12,17.88,1.889,1.416,279.6,25.89,3.946,0,7.967,-0.001341467,-0.0016404,2.5E-007
"2017-10-17 21:35:00",21485,"CKVY",12.87,33.46,33.58,33.89,32.96,52.93,54.71,52.51,0.343,18.34,18.57,18.1,2.159,2.212,287.8,7.516,3.726,0,7.968,-0.001341467,-0.0016404,2.5E-007
"2017-10-17 21:40:00",21486,"CKVY",12.86,32.53,33.12,33.52,32.47,54.88,54.88,52.86,0.342,18.11,18.25,17.94,1.731,1.959,286.7,10.8,1.534,0,7.969,-0.001341467,-0.0016404,2.5E-007
"2017-10-17 21:45:00",21487,"CKVY",12.86,32.41,32.31,32.53,32.1,58.28,58.35,54.85,0.362,18.62,19.53,18.01,1.048,1.41,215.6,65.3,2.192,0,7.968,0.000272933,0.0007567862,2.5E-007
"2017-10-17 21:50:00",21488,"CKVY",12.86,32.04,32.36,32.9,31.91,59.17,60.03,57.94,0.362,19.55,20.22,19.09,1.035,0.97,246.1,38.32,3.726,0,7.968,0.000272933,0.0007567862,2.5E-007
"2017-10-17 21:55:00",21489,"CKVY",12.85,32.1,31.49,32.16,31.05,56.91,61.78,56.91,0.349,19.06,19.59,18.49,1.084,1.029,251.1,41.63,3.726,0,7.968,0.000272933,0.0007567862,2.5E-007
"2017-10-17 22:00:00",21490,"CKVY",12.85,31.67,32.26,32.9,31.36,55.23,57.08,54.71,0.333,18.2,18.57,17.45,1.005,1.101,205,62.91,2.411,0,7.968,-0.001248989,-0.001514555,2.5E-007
"2017-10-17 22:05:00",21491,"CKVY",12.85,30.68,31.74,32.72,30.68,57.94,57.94,49.43,0.335,17.04,17.75,15.52,0.812,0.887,145.9,31.76,2.192,0,7.969,-0.001248989,-0.001514555,2.5E-007
"2017-10-17 22:10:00",21492,"CKVY",12.84,29.95,30.42,30.93,29.88,60.14,60.59,57.98,0.338,18.06,18.43,17.71,0.802,0.881,112.7,12.81,1.754,0,7.968,-0.001248989,-0.001514555,2.5E-007
"2017-10-17 22:15:00",21493,"CKVY",12.84,30.81,30.49,31,29.88,57.57,60.35,57.29,0.335,17.76,18.01,17.44,0.62,0.683,53.31,21.72,0,0,7.968,-0.00160139,-0.002097978,2.5E-007
"2017-10-17 22:20:00",21494,"CKVY",12.84,30.45,30.65,30.87,30.26,60.28,61.11,57.57,0.346,17.91,18.65,17.51,0.359,0.444,100.4,23.8,1.315,0,7.968,-0.00160139,-0.002097978,2.5E-007
"2017-10-17 22:25:00",21495,"CKVY",12.84,31.07,30.86,31.07,30.45,56.03,60.25,56,0.33,17.69,18.36,17.09,0.38,0.3,130.5,21.66,2.192,0,7.968,-0.00160139,-0.002097978,2.5E-007
"2017-10-17 22:30:00",21496,"CKVY",12.84,29.34,30.17,31.19,29.28,61.36,61.46,55.93,0.336,17.5,17.83,17.12,0.802,0.625,166.5,9.59,2.192,0,7.968,-0.002344748,-0.003387837,2.5E-007
"2017-10-17 22:35:00",21497,"CKVY",12.82,29.84,29.48,29.84,29.22,58.16,61.39,58.16,0.325,16.93,17.77,16.53,0.764,0.819,282.8,47.92,0.877,0,7.969,-0.002344748,-0.003387837,2.5E-007
"2017-10-17 22:40:00",21498,"CKVY",12.83,28.72,29.33,30.02,28.23,61.05,61.08,57.72,0.326,16.79,17.01,16.38,0.834,0.775,10.68,15.73,1.973,0,7.969,-0.002344748,-0.003387837,2.5E-007
"2017-10-17 22:45:00",21499,"CKVY",12.82,30.15,29.42,30.21,28.66,59.27,61.08,59.13,0.336,17.32,17.68,16.94,0.823,0.826,45.98,9.5,1.973,0,7.968,-0.001610401,-0.00212733,2.5E-007
"2017-10-17 22:50:00",21500,"CKVY",12.82,27.87,29.33,30.15,27.87,67.03,67.03,58.99,0.346,17.91,18.71,17.33,1.029,0.93,93.6,28.4,1.096,0,7.968,-0.001610401,-0.00212733,2.5E-007
"2017-10-17 22:55:00",21501,"CKVY",12.82,27.13,27.46,27.99,26.94,67.86,69.13,65.66,0.34,18.17,18.83,17.79,0.767,0.988,187,84.2,1.973,0,7.969,-0.001610401,-0.00212733,2.5E-007
"2017-10-17 23:00:00",21502,"CKVY",12.82,27.99,27.49,27.99,27.13,63.8,67.79,63.8,0.331,17.44,17.97,16.93,0.841,0.71,291.3,7.536,2.411,0,7.968,-0.001573041,-0.002073521,2.5E-007
"2017-10-17 23:05:00",21503,"CKVY",12.82,26.76,28.11,28.67,26.76,63.91,64.08,62.16,0.315,17.23,17.65,16.17,1.568,1.163,276,15.68,3.946,0,7.968,-0.001573041,-0.002073521,2.5E-007
"2017-10-17 23:10:00",21504,"CKVY",12.81,24.41,24.18,26.7,23.17,72.25,73.11,64.01,0.323,16,16.81,15.05,2.732,2.092,274.3,18.53,4.822,0,7.968,-0.001573041,-0.002073521,2.5E-007
"2017-10-17 23:15:00",21505,"CKVY",12.81,25.15,25.04,25.28,24.41,71.36,72.43,71.22,0.329,17.22,17.39,16.74,3.029,3.015,307.2,12.66,4.384,0,7.968,-0.0002212468,-4.550478E-005,2.5E-007
"2017-10-17 23:20:00",21506,"CKVY",12.81,27.38,26.45,27.51,25.09,63.47,71.36,63.47,0.321,17.02,17.33,16.62,3.023,3.075,338,8.12,4.165,0,7.969,-0.0002212468,-4.550478E-005,2.5E-007
"2017-10-17 23:25:00",21507,"CKVY",12.81,25.1,26.33,27.44,25.1,71.78,71.88,63.06,0.33,16.86,17.66,16.03,2.235,2.673,73.05,24.08,2.411,0,7.969,-0.0002212468,-4.550478E-005,2.5E-007
"2017-10-17 23:30:00",21508,"CKVY",12.8,24.54,24.45,25.16,24.11,73.26,73.78,71.3,0.329,17.09,17.4,16.57,1.61,1.894,114.6,28.09,1.754,0,7.968,0.0001158014,0.0004007637,2.5E-007
"2017-10-17 23:35:00",21509,"CKVY",12.8,24.91,24.88,25.35,24.42,70.2,73.91,70.14,0.321,17.27,17.6,16.56,0.928,1.203,306.1,66.01,1.754,0,7.968,0.0001158014,0.0004007637,2.5E-007
"2017-10-17 23:40:00",21510,"CKVY",12.8,24.05,24.26,24.98,23.99,71.03,71.17,70.14,0.313,16.16,16.65,15.91,1.2,1.062,239.4,15.86,3.288,0,7.968,0.0001158014,0.0004007637,2.5E-007
"2017-10-17 23:45:00",21511,"CKVY",12.8,23.43,23.5,24.05,23.12,72.4,72.68,70.96,0.311,15.76,16.06,15.41,1.182,1.171,181.8,14.33,1.096,0,7.968,-0.00126441,-0.001597282,2.5E-007
"2017-10-17 23:50:00",21512,"CKVY",12.79,25.16,24.27,25.22,23.37,67.87,72.4,67.87,0.313,16.04,16.23,15.8,1.016,1.126,144.1,20.96,1.096,0,7.969,-0.00126441,-0.001597282,2.5E-007
"2017-10-17 23:55:00",21513,"CKVY",12.79,25.22,25.54,25.78,25.04,66.8,67.8,65.81,0.309,15.92,16.17,15.5,0.394,0.655,102.9,98.3,1.315,0,7.968,-0.00126441,-0.001597282,2.5E-007
"2017-10-18 00:00:00",21514,"CKVY",12.79,24.17,24.8,25.22,24.17,68.83,68.83,66.84,0.305,15.6,15.81,15.37,0.661,0.429,233.6,15.98,2.411,0,7.968,-0.001711471,-0.002341085,2.5E-007
"2017-10-18 00:05:00",21515,"CKVY",12.78,23.19,23.62,24.23,23.12,73.13,73.13,68.83,0.311,15.64,15.88,15.35,1.04,0.926,262.4,14.36,2.411,0,7.968,-0.001711471,-0.002341085,2.5E-007
"2017-10-18 00:10:00",21516,"CKVY",12.78,23.93,24.1,24.8,23.06,71.52,73.16,69.25,0.314,16.02,16.4,15.74,1.403,1.279,186.6,36.29,3.507,0,7.968,-0.001711471,-0.002341085,2.5E-007
"2017-10-18 00:15:00",21517,"CKVY",12.78,24,24.02,24.24,23.81,71.38,71.83,70.76,0.314,16.06,16.29,15.77,1.405,1.438,169.1,14.99,2.192,0,7.968,-0.001161242,-0.001437093,2.5E-007
"2017-10-18 00:20:00",21518,"CKVY",12.78,24.55,24.19,24.62,23.81,75.09,75.33,71.38,0.338,17.09,17.91,15.97,1.341,1.289,142.2,8.67,1.973,0,7.968,-0.001161242,-0.001437093,2.5E-007
"2017-10-18 00:25:00",21519,"CKVY",12.77,24.74,24.57,24.74,24.43,72.93,75.13,70.97,0.331,17.16,17.84,16.43,0.876,1.096,159.6,24.39,1.534,0,7.968,-0.001161242,-0.001437093,2.5E-007
"2017-10-18 00:30:00",21520,"CKVY",12.77,24.56,24.82,25.79,24.12,69.67,72.96,67.4,0.313,16.39,17.3,15.26,0.795,0.807,320.5,74.28,2.411,0,7.968,-0.00138221,-0.001783458,2.5E-007
"2017-10-18 00:35:00",21521,"CKVY",12.77,24.56,24.88,25.17,24.49,68.16,69.67,67.4,0.307,15.91,16.21,15.45,0.54,0.725,324.1,12.14,1.534,0,7.969,-0.00138221,-0.001783458,2.5E-007
"2017-10-18 00:40:00",21522,"CKVY",12.77,23.94,24.42,24.68,23.94,68.91,68.95,67.88,0.302,15.44,15.64,15.21,0.741,0.617,253.4,18.6,1.534,0,7.969,-0.00138221,-0.001783458,2.5E-007
"2017-10-18 00:45:00",21523,"CKVY",12.76,22.83,23.24,24,22.71,73.8,73.8,68.98,0.309,15.47,15.74,15.12,0.677,0.837,289.2,20.17,2.192,0,7.969,-0.001717899,-0.00235931,2.5E-007
"2017-10-18 00:50:00",21524,"CKVY",12.75,22.96,22.93,23.08,22.71,75.14,75.27,73.87,0.316,16.19,16.38,15.69,0.598,0.634,283.6,11.32,0.877,0,7.968,-0.001717899,-0.00235931,2.5E-007
"2017-10-18 00:55:00",21525,"CKVY",12.76,23.89,23.37,23.89,22.89,73.77,75.31,73.7,0.323,16.52,16.78,16.19,0.647,0.624,251.1,30.64,1.315,0,7.967,-0.001717899,-0.00235931,2.5E-007
"2017-10-18 01:00:00",21526,"CKVY",12.75,23.08,23.61,23.89,23.08,73.97,73.97,73.46,0.313,16.43,16.71,15.99,0.515,0.535,177.2,37.16,1.315,0,7.968,-0.001929075,-0.002737503,2.5E-007
"2017-10-18 01:05:00",21527,"CKVY",12.75,23.83,23.29,23.83,22.96,75.11,76.35,73.94,0.328,16.69,17.1,15.95,0.757,0.601,32.88,12.84,1.534,0,7.968,-0.001929075,-0.002737503,2.5E-007
"2017-10-18 01:10:00",21528,"CKVY",12.75,24.57,24.37,24.63,23.77,71.4,75.11,71.13,0.321,16.82,17.18,16.44,0.502,0.648,26.39,0.059,1.096,0,7.968,-0.001929075,-0.002737503,2.5E-007
"2017-10-18 01:15:00",21529,"CKVY",12.75,24.82,24.72,24.94,24.57,69.75,71.47,69.72,0.317,16.6,16.81,16.23,0.397,0.438,264.1,75.58,0.658,0,7.969,-0.001995752,-0.002848071,2.5E-007
"2017-10-18 01:20:00",21530,"CKVY",12.74,25.68,25.18,25.81,24.82,66.52,70.06,66.52,0.314,16.4,16.68,16.08,0.15,0.264,253.6,21.62,1.096,0,7.969,-0.001995752,-0.002848071,2.5E-007
"2017-10-18 01:25:00",21531,"CKVY",12.74,24.57,25.08,25.81,24.08,72.09,72.12,66.25,0.325,16.08,16.87,15.75,0.325,0.149,323,60.39,2.63,0,7.968,-0.001995752,-0.002848071,2.5E-007
"2017-10-18 01:30:00",21532,"CKVY",12.73,25.5,25.05,25.5,24.51,67.83,72.5,67.8,0.317,16.63,17.1,16.2,0.853,0.624,35.98,3.876,2.63,0,7.968,-0.002335995,-0.003472134,2.5E-007
"2017-10-18 01:35:00",21533,"CKVY",12.73,26.43,25.98,26.43,25.44,64.88,67.8,64.88,0.316,16.33,16.49,16.13,0.997,0.983,18.9,14.13,1.534,0,7.969,-0.002335995,-0.003472134,2.5E-007
"2017-10-18 01:40:00",21534,"CKVY",12.73,26.99,26.68,26.99,26.31,62.2,64.88,62.2,0.31,15.92,16.22,15.67,0.932,0.993,332.2,14.35,1.973,0,7.969,-0.002335995,-0.003472134,2.5E-007
"2017-10-18 01:45:00",21535,"CKVY",12.73,27.67,27.41,27.79,26.86,60.27,62.23,60.07,0.309,15.65,15.83,15.49,1.359,1.049,312.8,13.67,4.822,0,7.969,-0.001286347,-0.001620493,2.5E-007
"2017-10-18 01:50:00",21536,"CKVY",12.72,25.13,26.83,27.92,25.13,66.05,66.05,59.79,0.304,15.39,15.82,14.64,1.914,1.588,325.8,28.39,3.726,0,7.969,-0.001286347,-0.001620493,2.5E-007
"2017-10-18 01:55:00",21537,"CKVY",12.72,24.45,24.79,25.32,24.45,68.73,69.04,66.01,0.308,15.69,16.26,15.1,2.096,2.1,65.13,26.42,2.192,0,7.968,-0.001286347,-0.001620493,2.5E-007
"2017-10-18 02:00:00",21538,"CKVY",12.71,24.58,23.88,24.58,23.28,67.56,71.89,67.56,0.304,15.7,16.08,15.38,1.316,1.747,294.9,50.83,1.534,0,7.968,-0.0003891165,-0.0002789419,2.5E-007
"2017-10-18 02:05:00",21539,"CKVY",12.71,22.6,23.47,24.64,22.54,72.16,72.16,66.98,0.299,14.93,15.38,14.67,1.172,1.236,279.4,11.92,3.288,0,7.969,-0.0003891165,-0.0002789419,2.5E-007
"2017-10-18 02:10:00",21540,"CKVY",12.71,22.91,22.78,23.09,22.47,71.34,72.3,71.17,0.3,15.05,15.23,14.88,1.833,1.448,291.5,10.68,3.946,0,7.969,-0.0003891165,-0.0002789419,2.5E-007
"2017-10-18 02:15:00",21541,"CKVY",12.7,21.11,21.83,23.03,21.05,75.53,75.53,71.13,0.294,14.62,15.13,14.18,2.75,2.295,266.4,8.42,4.165,0,7.968,-0.0007094475,-0.0007601729,2.5E-007
"2017-10-18 02:20:00",21542,"CKVY",12.7,21.36,21.05,21.42,20.8,75.43,76.43,75.4,0.297,14.68,15,14.46,3.295,3.047,289,12.29,4.384,0,7.969,-0.0007094475,-0.0007601729,2.5E-007
"2017-10-18 02:25:00",21543,"CKVY",12.69,21.86,21.54,21.92,21.11,74.3,75.57,74.12,0.298,14.84,15.08,14.57,3.265,3.332,315,10.78,3.946,0,7.969,-0.0007094475,-0.0007601729,2.5E-007
"2017-10-18 02:30:00",21544,"CKVY",12.69,23.34,22.94,23.4,21.79,70.45,74.54,70.41,0.301,15.36,15.74,14.89,2.485,2.9,9.15,24.33,1.754,0,7.969,0.0001099154,0.0003349883,2.5E-007
"2017-10-18 02:35:00",21545,"CKVY",12.69,21.24,23.11,24.15,21.24,75.09,75.12,67.22,0.294,14.8,15.31,14.22,1.924,2.18,73.79,67.32,2.85,0,7.969,0.0001099154,0.0003349883,2.5E-007
"2017-10-18 02:40:00",21546,"CKVY",12.69,20.99,21.1,21.3,20.87,78.73,78.9,75.12,0.305,15.15,15.56,14.5,1.519,1.683,100,24.35,2.411,0,7.968,0.0001099154,0.0003349883,2.5E-007
"2017-10-18 02:45:00",21547,"CKVY",12.68,20.56,20.57,21.18,20.12,80.9,81.1,77.7,0.307,15.18,15.71,14.53,1.635,1.591,143.2,28.2,2.192,0,7.969,-0.000716614,-0.0007774665,2.5E-007
"2017-10-18 02:50:00",21548,"CKVY",12.68,22.72,21.27,22.85,20.56,73.2,80.9,73.2,0.305,15.18,15.76,14.44,1.618,1.579,218.7,17,3.069,0,7.969,-0.000716614,-0.0007774665,2.5E-007
"2017-10-18 02:55:00",21549,"CKVY",12.68,24.33,23.86,24.52,22.85,65.6,73.13,65.6,0.292,14.92,15.6,14.39,2.029,1.869,213.9,9.77,4.603,0,7.969,-0.000716614,-0.0007774665,2.5E-007
"2017-10-18 03:00:00",21550,"CKVY",12.67,24.21,24.22,24.58,23.77,66.81,67.53,65.57,0.296,14.83,15.31,14.28,2.334,2.223,224.6,16.31,4.165,0,7.968,-0.0004765595,-0.0004228802,2.5E-007
"2017-10-18 03:05:00",21551,"CKVY",12.67,21.31,22.15,24.21,21.18,80.4,80.4,66.67,0.315,15.17,16.2,14.23,2.454,2.449,143.6,12.28,2.85,0,7.969,-0.0004765595,-0.0004228802,2.5E-007
"2017-10-18 03:10:00",21552,"CKVY",12.67,19.45,20.6,21.31,19.39,84,84,80.3,0.305,15.82,16.42,15.2,2.654,2.443,115,10.5,4.822,0,7.968,-0.0004765595,-0.0004228802,2.5E-007
"2017-10-18 03:15:00",21553,"CKVY",12.66,20.13,19.5,20.13,19.14,83.3,85.5,83.3,0.311,15.67,15.93,15.39,3.442,2.969,114.2,5.406,5.699,0,7.969,-0.0004323598,-0.0003886371,2.5E-007
"2017-10-18 03:20:00",21554,"CKVY",12.66,19.82,20.08,20.26,19.82,81.9,83.4,81.9,0.302,15.6,15.92,15.19,3.979,3.731,130.2,16.25,4.822,0,7.969,-0.0004323598,-0.0003886371,2.5E-007
"2017-10-18 03:25:00",21555,"CKVY",12.65,19.58,19.78,20.07,19.52,81,81.9,80,0.295,14.89,15.26,14.47,4.219,4.116,158,8.45,5.699,0,7.969,-0.0004323598,-0.0003886371,2.5E-007
"2017-10-18 03:30:00",21556,"CKVY",12.62,20.01,19.93,20.32,19.52,79.09,81.1,78.78,0.294,14.73,14.91,14.54,4.163,4.249,158.3,6.797,5.699,0,7.969,5.092305E-005,0.0002135152,2.5E-007
"2017-10-18 03:35:00",21557,"CKVY",12.63,18.9,19.5,20.13,18.9,81.9,82,79.09,0.29,14.47,14.69,14.23,3.829,3.99,164.6,8.03,3.726,0,7.969,5.092305E-005,0.0002135152,2.5E-007
"2017-10-18 03:40:00",21558,"CKVY",12.63,18.09,18.41,18.9,18.03,85.2,85.2,81.9,0.291,14.28,14.45,14.12,3.791,3.838,166.6,3.699,4.822,0,7.969,5.092305E-005,0.0002135152,2.5E-007
"2017-10-18 03:45:00",21559,"CKVY",12.63,18.59,18.14,18.59,17.91,86.1,86.5,85.2,0.301,14.69,15.15,14.34,3.636,3.681,173.8,6.89,4.603,0,7.969,-0.0001475827,-4.305757E-005,2.5E-007
"2017-10-18 03:50:00",21560,"CKVY",12.63,18.71,18.76,18.9,18.46,84.8,86.1,83.9,0.298,14.97,15.35,14.42,3.737,3.684,162.8,21.98,4.165,0,7.97,-0.0001475827,-4.305757E-005,2.5E-007
"2017-10-18 03:55:00",21561,"CKVY",12.62,18.22,18.21,18.77,17.84,87.7,87.7,84.7,0.302,14.63,15.24,14.22,3.328,3.549,144.8,14.98,3.726,0,7.969,-0.0001475827,-4.305757E-005,2.5E-007
"2017-10-18 04:00:00",21562,"CKVY",12.62,18.4,18.44,18.77,18.15,86,87.9,85.9,0.298,15.27,15.55,14.89,3.161,3.195,119.1,6.892,4.384,0,7.969,-0.0004073341,-0.0003754109,2.5E-007
"2017-10-18 04:05:00",21563,"CKVY",12.61,19.21,18.96,19.39,18.34,83.9,86.5,83.9,0.301,15.33,15.79,14.88,3.279,3.235,131.2,10.77,3.946,0,7.969,-0.0004073341,-0.0003754109,2.5E-007
"2017-10-18 04:10:00",21564,"CKVY",12.61,20.51,19.46,20.57,18.9,81.4,84.8,81.4,0.309,15.38,15.84,14.83,3.505,3.378,135.8,5.966,3.946,0,7.969,-0.0004073341,-0.0003754109,2.5E-007
"2017-10-18 04:15:00",21565,"CKVY",12.6,18.77,20.01,20.63,18.77,82.4,82.4,78.19,0.29,14.82,15.78,13.82,3.354,3.504,147,15.61,3.946,0,7.97,-0.0002856832,-0.0002103427,2.5E-007
"2017-10-18 04:20:00",21566,"CKVY",12.6,18.53,18.55,18.9,18.22,85.1,85.9,82.4,0.297,14.64,15.08,14.33,3.483,3.396,146.7,15.39,4.603,0,7.97,-0.0002856832,-0.0002103427,2.5E-007
"2017-10-18 04:25:00",21567,"CKVY",12.59,18.34,18.09,18.65,17.78,84.5,85,83.6,0.292,14.15,14.84,13.79,3.422,3.491,125.3,4.609,4.384,0,7.97,-0.0002856832,-0.0002103427,2.5E-007
"2017-10-18 04:30:00",21568,"CKVY",12.59,19.08,18.36,19.14,17.97,80.8,84.4,80.8,0.289,13.87,14.45,13.42,3.413,3.416,168.4,11.93,3.946,0,7.97,-0.000290704,-0.0002235077,2.5E-007
"2017-10-18 04:35:00",21569,"CKVY",12.58,19.95,20.25,20.94,19.14,73.76,80.8,73.55,0.273,14.02,14.39,12.93,2.92,3.196,216,28.28,3.726,0,7.97,-0.000290704,-0.0002235077,2.5E-007
"2017-10-18 04:40:00",21570,"CKVY",12.58,18.16,18.69,19.95,18.09,80.3,80.3,73.83,0.276,12.88,13.2,12.57,2.869,2.839,302.7,15.73,4.603,0,7.969,-0.000290704,-0.0002235077,2.5E-007
"2017-10-18 04:45:00",21571,"CKVY",12.58,16.92,17.39,18.16,16.74,83.9,83.9,80.3,0.273,12.78,13.13,12.49,2.77,2.834,303.5,19.7,4.384,0,7.97,-0.0001847654,-7.238301E-005,2.5E-007
"2017-10-18 04:50:00",21572,"CKVY",12.57,18.16,17.62,18.22,16.86,81.6,84.5,81.6,0.28,13.4,13.69,12.85,2.364,2.567,301.1,32.78,2.85,0,7.97,-0.0001847654,-7.238301E-005,2.5E-007
"2017-10-18 04:55:00",21573,"CKVY",12.57,19.52,18.86,19.58,18.16,78.37,81.6,78.37,0.285,13.7,13.97,13.4,1.719,2.034,37.53,30.16,2.192,0,7.969,-0.0001847654,-7.238301E-005,2.5E-007
"2017-10-18 05:00:00",21574,"CKVY",12.56,19.89,19.91,20.51,19.52,75.76,78.37,75.35,0.28,13.86,14.18,13.48,1.777,1.647,119.4,29.59,5.261,0,7.969,-0.0006804662,-0.0007409317,2.5E-007
"2017-10-18 05:05:00",21575,"CKVY",12.56,19.4,19.23,19.96,18.91,79.2,79.37,75.83,0.287,13.67,14.05,13.35,2.672,2.302,83.1,14.23,6.576,0,7.969,-0.0006804662,-0.0007409317,2.5E-007
"2017-10-18 05:10:00",21576,"CKVY",12.56,19.28,18.75,19.28,18.35,80.2,81.5,79.1,0.289,13.77,14.21,13.5,3.295,3.011,103.7,13.93,4.384,0,7.969,-0.0006804662,-0.0007409317,2.5E-007
"2017-10-18 05:15:00",21577,"CKVY",12.56,20.21,19.75,20.21,19.28,77.28,80.1,77.21,0.289,14.03,14.24,13.79,3.477,3.406,128,9.67,4.822,0,7.97,-0.0002419722,-0.0001449887,2.5E-007
"2017-10-18 05:20:00",21578,"CKVY",12.55,20.27,20.37,20.64,20.02,75.97,77.28,75.63,0.285,14.07,14.27,13.8,3.739,3.521,148.8,7.094,5.699,0,7.969,-0.0002419722,-0.0001449887,2.5E-007
"2017-10-18 05:25:00",21579,"CKVY",12.55,20.27,20.28,20.83,19.9,75.9,77.04,75.35,0.285,14.01,14.42,13.74,4.048,3.844,143.5,11.63,5.918,0,7.97,-0.0002419722,-0.0001449887,2.5E-007
"2017-10-18 05:30:00",21580,"CKVY",12.55,18.91,19.58,20.27,18.91,79,79,75.9,0.28,13.72,14.02,13.31,4.048,4.068,153.8,17.84,5.699,0,7.969,0.0002667916,0.0004991691,2.5E-007
"2017-10-18 05:35:00",21581,"CKVY",12.55,18.41,19.25,19.9,18.41,77.55,80.2,76.8,0.269,13.72,14.08,12.53,3.397,3.666,175.8,51.69,4.384,0,7.97,0.0002667916,0.0004991691,2.5E-007
"2017-10-18 05:40:00",21582,"CKVY",12.55,18.04,18.03,18.78,17.3,79.82,82.5,77.55,0.272,13.21,14.03,12.53,3.26,3.302,192.3,31.28,8.11,0,7.97,0.0002667916,0.0004991691,2.5E-007
"2017-10-18 05:45:00",21583,"CKVY",12.55,18.16,17.51,18.23,16.99,81.1,82.4,79.79,0.278,12.86,13.44,12.15,2.774,3.104,205.7,29.47,4.384,0,7.969,-0.0001310631,-1.380983E-005,2.5E-007
"2017-10-18 05:50:00",21584,"CKVY",12.53,18.54,18.55,18.97,18.1,80.7,81.1,77.96,0.281,13.22,13.64,12.87,2.533,2.627,136.9,34.04,3.507,0,7.97,-0.0001310631,-1.380983E-005,2.5E-007
"2017-10-18 05:55:00",21585,"CKVY",12.53,18.84,18.78,19.03,18.47,80.9,81.7,80.6,0.286,13.95,14.26,13.54,2.58,2.63,94,15.38,5.261,0,7.97,-0.0001310631,-1.380983E-005,2.5E-007
"2017-10-18 06:00:00",21586,"CKVY",12.52,18.72,18.89,19.15,18.66,80,80.9,79.96,0.281,13.82,14.13,13.51,3.196,2.799,85.2,9.81,5.042,0,7.969,-0.0003955791,-0.0003506982,2.5E-007
"2017-10-18 06:05:00",21587,"CKVY",12.53,19.53,19.24,19.71,18.6,77.9,80.2,77.59,0.283,13.77,14.03,13.46,3.943,3.655,94.8,15.53,5.042,0,7.97,-0.0003955791,-0.0003506982,2.5E-007
"2017-10-18 06:10:00",21588,"CKVY",12.53,19.65,19.41,19.77,19.09,79.17,79.55,77.83,0.29,13.95,14.38,13.7,3.82,3.903,106.8,10.62,4.822,0,7.97,-0.0003955791,-0.0003506982,2.5E-007
"2017-10-18 06:15:00",21589,"CKVY",12.53,21.88,20.5,21.94,19.65,72.46,79.13,72.46,0.291,14.23,14.53,14.03,4.196,3.937,143.6,10.95,7.014,0,7.97,0.0001852429,0.0003910482,2.5E-007
"2017-10-18 06:20:00",21590,"CKVY",12.53,22.5,22.85,23.36,21.94,69.16,72.46,69.16,0.285,14.61,14.98,13.92,4.274,4.297,168.5,31.44,6.576,0,7.969,0.0001852429,0.0003910482,2.5E-007
"2017-10-18 06:25:00",21591,"CKVY",12.52,19.59,19.25,22.43,17.92,77.55,80.9,69.2,0.283,13.25,14.27,12.28,4.8,4.495,214.4,17.64,7.672,0.03092521,7.97,0.0001852429,0.0003910482,2.5E-007
"2017-10-18 06:30:00",21592,"CKVY",12.52,18.54,18.34,19.53,17.73,80.7,82.9,77.55,0.281,13.53,13.95,12.93,5.232,5.17,205.6,7.705,8.55,0.1825832,7.97,0.0006314525,0.0009271175,0.0002369686
"2017-10-18 06:35:00",21593,"CKVY",12.52,19.4,19.48,20.08,18.6,76.93,80.7,76.62,0.278,13.67,14.09,13.17,5.579,5.329,194.3,12.7,7.891,0.7022681,7.97,0.0006314525,0.0009271175,0.0002369686
"2017-10-18 06:40:00",21594,"CKVY",12.53,21.51,20.26,21.51,19.4,71.5,77,71.5,0.283,13.51,13.79,13.27,5.317,5.404,193.5,17.23,7.672,2.291314,7.97,0.0006314525,0.0009271175,0.0002369686
"2017-10-18 06:45:00",21595,"CKVY",12.54,21.13,21.18,21.51,20.95,73.6,73.6,71.47,0.287,13.68,14.03,13.36,4.489,4.891,153.3,19.78,5.699,4.666924,7.97,0.0009809808,0.001323636,0.004324428
"2017-10-18 06:50:00",21596,"CKVY",12.55,21.57,21.09,21.63,20.64,72.98,75.42,72.95,0.29,14.18,14.46,13.85,4.179,4.373,167.4,18.84,6.138,7.897194,7.969,0.0009809808,0.001323636,0.004324428
"2017-10-18 06:55:00",21597,"CKVY",12.57,20.95,21.35,21.63,20.89,74.7,74.7,72.43,0.289,14.14,14.31,13.94,3.789,4.114,154.6,16.35,5.48,11.85407,7.969,0.0009809808,0.001323636,0.004324428
"2017-10-18 07:00:00",21598,"CKVY",12.59,19.59,20.35,21.01,19.53,80.3,80.3,74.66,0.293,14.45,14.7,14.12,3.548,3.579,126,15.06,4.165,17.02089,7.97,-0.002843821,-0.001035648,0.01342676
"2017-10-18 07:05:00",21599,"CKVY",12.66,20.39,19.75,20.39,19.4,78.45,81.3,78.45,0.296,14.75,15.03,14.45,3.315,3.314,157.3,13.98,6.138,25.75196,7.97,-0.002843821,-0.001035648,0.01342676
"2017-10-18 07:10:00",21600,"CKVY",12.79,21.26,20.9,21.38,20.33,76.28,78.45,76.04,0.299,14.78,15.09,14.47,3.633,3.435,178.3,9.05,5.699,43.8096,7.969,-0.002843821,-0.001035648,0.01342676
"2017-10-18 07:15:00",21601,"CKVY",13.04,21.75,21.5,21.75,21.13,77.35,77.35,75.9,0.309,15.21,15.76,14.78,4.218,3.944,173.8,9.21,6.576,64.28497,7.97,0.0004075282,0.002008728,0.03191858
"2017-10-18 07:20:00",21602,"CKVY",13.56,22.5,22.09,22.56,21.63,78.21,78.38,76.9,0.323,16.22,16.82,15.65,4.878,4.592,174.7,5.837,7.672,80.95442,7.97,0.0004075282,0.002008728,0.03191858
"2017-10-18 07:25:00",21603,"CKVY",13.76,23.49,23.06,23.67,22.5,72.43,78.17,72.43,0.312,16.46,16.91,15.93,5.632,5.241,180.7,5.982,7.891,93.48421,7.969,0.0004075282,0.002008728,0.03191858
"2017-10-18 07:30:00",21604,"CKVY",14.17,23.55,23.73,23.92,23.49,73.46,73.5,71.95,0.317,16.26,16.56,16,5.89,5.738,179.9,5.855,7.672,99.40246,7.969,0.00394269,0.006699158,0.06484369
"2017-10-18 07:35:00",21605,"CKVY",14.05,24.35,23.89,24.35,23.55,72.53,75.28,72.53,0.324,16.79,17.32,16.3,5.911,5.931,179.1,6.063,7.453,109.7246,7.969,0.00394269,0.006699158,0.06484369
"2017-10-18 07:40:00",21606,"CKVY",13.96,25.4,25.03,25.47,24.29,69.71,73.77,69.23,0.325,16.95,17.54,16.65,5.83,5.803,168.7,5.819,8.33,121.0687,7.969,0.00394269,0.006699158,0.06484369
"2017-10-18 07:45:00",21607,"CKVY",13.91,26.27,25.84,26.33,25.4,71.23,72.29,69.54,0.344,17.63,18.24,16.85,5.675,5.833,167.1,4.625,6.576,138.6394,7.97,0.008282394,0.01210008,0.1042591
"2017-10-18 07:50:00",21608,"CKVY",13.87,27.14,26.66,27.14,26.33,66.28,71.36,66.24,0.332,17.83,18.37,17.29,5.016,5.343,162.7,6.091,4.822,154.609,7.969,0.008282394,0.01210008,0.1042591
"2017-10-18 07:55:00",21609,"CKVY",13.84,29.43,28.15,29.55,27.01,63.32,67.03,61.88,0.348,17.95,18.65,17.21,3.81,4.518,159.2,13.08,4.384,165.5983,7.969,0.008282394,0.01210008,0.1042591
"2017-10-18 08:00:00",21610,"CKVY",13.84,29.3,29.46,29.8,28.99,67.44,67.82,62.7,0.369,19.34,20.09,18.42,2.877,3.289,122,15.17,3.288,175.6357,7.969,0.01168968,0.01587499,0.145519
"2017-10-18 08:05:00",21611,"CKVY",13.82,29.97,29.59,30.03,29.17,65.82,69.57,64.86,0.37,19.89,20.87,19.23,2.475,2.677,99.4,9.85,3.726,187.3222,7.969,0.01168968,0.01587499,0.145519
"2017-10-18 08:10:00",21612,"CKVY",13.81,30.53,30.17,30.65,29.85,60.7,65.99,60.53,0.349,19.12,20.07,18.34,2.561,2.483,108.5,18.26,3.726,199.3574,7.969,0.01168968,0.01587499,0.145519
"2017-10-18 08:15:00",21613,"CKVY",13.8,31.64,31.09,31.77,30.59,59.53,62.28,59.05,0.358,19.04,19.76,18.19,2.768,2.664,122.7,11.5,4.165,211.5596,7.97,0.01481747,0.0183499,0.187187
"2017-10-18 08:20:00",21614,"CKVY",13.8,32.88,32.11,32.88,31.52,62.28,62.69,58.36,0.394,19.94,21.44,18.81,2.722,2.803,134.1,12.9,3.726,223.5918,7.969,0.01481747,0.0183499,0.187187
"2017-10-18 08:25:00",21615,"CKVY",13.8,34.11,33.6,34.18,32.88,58.7,62.31,57.12,0.39,20.72,21.46,20.24,2.834,2.739,151.7,10.51,3.946,236.8172,7.968,0.01481747,0.0183499,0.187187
"2017-10-18 08:30:00",21616,"CKVY",13.8,35.4,34.81,35.4,34.05,57.15,60.9,52.82,0.4,20.72,22.16,19.38,2.825,2.872,169.7,11.67,3.946,251.624,7.969,0.0207118,0.02542532,0.2282907
"2017-10-18 08:35:00",21617,"CKVY",13.8,36.45,35.99,36.45,35.34,54.16,57.18,50.83,0.395,20.75,21.77,19.57,2.87,2.808,173.8,13.73,3.507,264.4293,7.97,0.0207118,0.02542532,0.2282907
"2017-10-18 08:40:00",21618,"CKVY",13.79,37.75,36.87,37.88,36.33,47.66,55.74,47.25,0.366,20.88,22.28,19.27,2.465,2.726,155.9,16.8,3.288,276.6255,7.97,0.0207118,0.02542532,0.2282907
"2017-10-18 08:45:00",21619,"CKVY",13.79,37.81,37.59,37.94,37.38,48.97,49.62,46.42,0.377,19.79,20.6,18.76,2.101,2.253,140.6,18,3.726,288.7222,7.969,0.0268054,0.0325295,0.2686858
"2017-10-18 08:50:00",21620,"CKVY",13.78,38.3,37.9,38.3,37.62,44.94,48.83,43.57,0.353,18.43,20.38,17.68,1.718,1.924,132,14.08,2.63,301.3334,7.969,0.0268054,0.0325295,0.2686858
"2017-10-18 08:55:00",21621,"CKVY",13.78,38.79,38.52,38.98,38.18,42.4,44.94,42.19,0.339,18.29,19.03,17.46,1.667,1.649,109.6,23.17,3.069,313.2075,7.968,0.0268054,0.0325295,0.2686858
"2017-10-18 09:00:00",21622,"CKVY",13.78,39.65,39.16,39.77,38.54,42.05,43.94,39.89,0.348,18.08,19.3,16.31,1.783,1.708,113.2,20.86,3.726,324.1404,7.968,0.03164881,0.03709122,0.3085683
"2017-10-18 09:05:00",21623,"CKVY",13.77,40.51,39.76,40.51,39.34,41.09,42.25,39.99,0.351,17.91,18.83,17.09,1.837,1.798,127.4,14.67,2.85,335.1868,7.97,0.03164881,0.03709122,0.3085683
"2017-10-18 09:10:00",21624,"CKVY",13.77,42.11,41.32,42.17,40.45,37.37,41.5,37.37,0.34,18.59,19.78,17.79,1.709,1.801,109.6,24.43,2.85,347.6635,7.97,0.03164881,0.03709122,0.3085683
"2017-10-18 09:15:00",21625,"CKVY",13.77,44.33,43.26,44.45,42.04,36,37.41,33.32,0.357,17.86,19.19,16.62,1.256,1.497,131.9,33.43,2.192,360.384,7.97,0.03823368,0.0445118,0.3459182
"2017-10-18 09:20:00",21626,"CKVY",13.77,45.19,44.84,45.26,44.33,28.99,35.93,28.47,0.297,16.8,19.23,14.08,1.101,1.153,169.3,26.11,2.63,372.9229,7.97,0.03823368,0.0445118,0.3459182
"2017-10-18 09:25:00",21627,"CKVY",13.76,45.31,45.43,45.81,45.07,26.51,30.71,26.51,0.273,14.47,16.14,12.89,0.979,0.997,178.4,28.89,3.069,384.292,7.971,0.03823368,0.0445118,0.3459182
"2017-10-18 09:30:00",21628,"CKVY",13.76,45.55,45.43,45.74,45.12,30.12,30.15,25.48,0.313,13.7,16.03,11.83,1.235,1.085,160.6,19.64,3.069,394.468,7.971,0.0442394,0.05020153,0.382569
"2017-10-18 09:35:00",21629,"CKVY",13.75,45.8,46.1,46.79,45.55,28.02,30.98,27.54,0.294,15.66,17.41,14.38,1.154,1.247,108.9,73.48,2.85,404.2527,7.971,0.0442394,0.05020153,0.382569
"2017-10-18 09:40:00",21630,"CKVY",13.75,47.27,46.03,47.4,45.3,28.26,31.94,27.81,0.313,15.85,17.9,14.41,0.96,1.098,107.9,98.7,1.096,412.4678,7.972,0.0442394,0.05020153,0.382569
"2017-10-18 09:45:00",21631,"CKVY",13.75,47.51,47.83,48.07,47.33,28.64,29.36,27.4,0.32,16.68,17.56,15.52,0.832,0.892,97.3,16.42,2.63,420.5373,7.971,0.0491369,0.0555162,0.4150753
"2017-10-18 09:50:00",21632,"CKVY",13.74,48.74,48.15,48.99,47.2,26.64,30.35,26.64,0.312,16.83,18.36,15.88,0.768,0.769,119.1,19.24,1.973,428.9369,7.972,0.0491369,0.0555162,0.4150753
"2017-10-18 09:55:00",21633,"CKVY",13.74,50.03,48.63,50.09,47.81,27.15,29.66,26.16,0.334,16.82,18.8,15.31,0.737,0.731,13.87,68.95,1.534,437.8329,7.972,0.0491369,0.0555162,0.4150753
"2017-10-18 10:00:00",21634,"CKVY",13.73,49.59,49.92,50.33,49.4,26.94,27.67,25.26,0.326,16.63,18.09,15.73,0.507,0.651,313.8,79.33,1.973,445.2934,7.973,0.05362466,0.05942149,0.4451481
"2017-10-18 10:05:00",21635,"CKVY",13.73,47.36,48.14,49.59,47.24,28.63,29.86,26.77,0.318,16.76,17.93,15.82,1.042,0.707,323.6,19.68,5.042,451.0783,7.973,0.05362466,0.05942149,0.4451481
"2017-10-18 10:10:00",21636,"CKVY",13.72,48.41,47.79,48.47,47.24,27.77,30.07,26.74,0.321,16.51,18.25,15,1.73,1.389,313.1,23.99,3.946,458.3491,7.974,0.05362466,0.05942149,0.4451481
"2017-10-18 10:15:00",21637,"CKVY",13.72,49.02,48.72,49.09,48.22,28.25,28.76,26.15,0.334,16.36,17.88,15.53,2.087,1.901,302.5,31.68,3.726,468.5215,7.974,0.05828413,0.06610822,0.4729853
"2017-10-18 10:20:00",21638,"CKVY",13.71,49.33,49.65,50.13,48.96,28.48,29.59,27.8,0.341,18.47,19.32,17.28,2.437,2.225,324.9,27.44,6.357,479.0222,7.974,0.05828413,0.06610822,0.4729853
"2017-10-18 10:25:00",21639,"CKVY",13.7,50,49.7,50.43,48.96,29.51,30.78,28.14,0.362,19.09,20.33,17.68,3.017,2.75,310.6,21.95,6.576,488.0823,7.975,0.05828413,0.06610822,0.4729853
"2017-10-18 10:30:00",21640,"CKVY",13.7,50.92,50.63,51.54,49.94,28.69,31.47,27.73,0.364,19.97,21.89,18.39,3.69,3.4,306.7,18.57,6.357,496.2166,7.974,0.0663068,0.07861474,0.4962683
"2017-10-18 10:35:00",21641,"CKVY",13.7,51.04,50.66,51.29,50.05,30.13,31.64,28,0.384,19.82,21.85,18.54,3.67,3.831,324,31.13,5.918,504.895,7.974,0.0663068,0.07861474,0.4962683
"2017-10-18 10:40:00",21642,"CKVY",13.69,50.91,51.22,51.78,50.67,28.27,30.5,26.56,0.359,19.29,21.53,17.7,3.227,3.441,344.5,25.66,4.603,514.371,7.974,0.0663068,0.07861474,0.4962683
"2017-10-18 10:45:00",21643,"CKVY",13.69,52.46,51.89,52.52,50.85,27.24,30.85,26.63,0.366,20.4,22.22,19.03,3.124,3.132,346.4,23.81,5.918,523.5681,7.974,0.07249141,0.08717768,0.5176348
"2017-10-18 10:50:00",21644,"CKVY",13.69,52.52,52.55,53.32,52.08,27.38,27.96,25.15,0.369,19.32,20.81,18.03,3.366,3.217,8.14,23.03,6.138,531.9833,7.974,0.07249141,0.08717768,0.5176348
"2017-10-18 10:55:00",21645,"CKVY",13.68,53,52.58,53,52.26,27.1,27.41,25.46,0.372,19.01,20.02,18.09,3.507,3.432,306.5,30.08,5.042,538.8294,7.974,0.07249141,0.08717768,0.5176348
"2017-10-18 11:00:00",21646,"CKVY",13.68,53.49,53.38,53.8,52.88,25.39,27.69,24.56,0.354,19.13,20.78,18.14,3.32,3.417,349.1,26.73,5.699,544.3309,7.975,0.07695162,0.09225187,0.5367333
"2017-10-18 11:05:00",21647,"CKVY",13.68,54.04,53.34,54.04,52.93,24.84,26.34,23.7,0.354,17.95,19.92,16.87,3.333,3.306,19.14,17.44,6.576,549.6898,7.975,0.07695162,0.09225187,0.5367333
"2017-10-18 11:10:00",21648,"CKVY",13.67,54.03,53.96,54.35,53.6,24.15,25.59,22.3,0.344,17.44,19.61,16.36,3.561,3.503,8.91,20.76,6.795,554.4021,7.975,0.07695162,0.09225187,0.5367333
"2017-10-18 11:15:00",21649,"CKVY",13.67,54.83,54.53,54.96,53.97,22.71,24.7,22.09,0.333,17.88,19.17,16.61,4.106,3.796,18.15,15.98,7.014,557.9425,7.975,0.08059861,0.09720025,0.5530844
"2017-10-18 11:20:00",21650,"CKVY",13.67,55.57,54.98,55.57,54.46,23.84,25.28,22.53,0.359,18.89,20.43,17.1,3.862,4.006,5.123,27.21,6.576,558.7675,7.975,0.08059861,0.09720025,0.5530844
"2017-10-18 11:25:00",21651,"CKVY",13.67,55.94,55.6,56.07,55.2,23.12,24.97,22.5,0.353,18.94,20.3,17.94,3.445,3.569,348.9,24.06,5.918,559.5481,7.974,0.08059861,0.09720025,0.5530844
"2017-10-18 11:30:00",21652,"CKVY",13.67,56.68,55.87,56.75,55.45,23.46,25.79,22.53,0.368,19.41,21.69,17.83,2.96,3.214,353.1,26.18,7.891,560.031,7.975,0.08348777,0.1007519,0.5643666
"2017-10-18 11:35:00",21653,"CKVY",13.67,57.55,56.68,57.67,56.31,24.01,25.04,21.95,0.388,19.91,21.81,17.97,3.153,3.058,354.1,21.31,7.014,563.2924,7.975,0.08348777,0.1007519,0.5643666
"2017-10-18 11:40:00",21654,"CKVY",13.67,58.04,57.59,58.1,57.05,24.42,25.55,22.77,0.402,21.25,22.86,19.61,3.984,3.564,353.8,21.51,7.672,566.3969,7.976,0.08348777,0.1007519,0.5643666
"2017-10-18 11:45:00",21655,"CKVY",13.66,58.53,58.39,59.03,57.67,21.88,25.31,20.85,0.367,20.68,23.27,18.57,4.923,4.435,9.51,13.37,9.86,570.1559,7.975,0.08731747,0.1055292,0.5720797
"2017-10-18 11:50:00",21656,"CKVY",13.66,58.28,58.49,59.09,57.98,22.64,24.59,21.26,0.376,20.54,22.77,18.72,5.766,5.238,3.165,15.01,12.49,573.7671,7.974,0.08731747,0.1055292,0.5720797
"2017-10-18 11:55:00",21657,"CKVY",13.66,58.83,58.55,59.2,58.27,21.67,22.64,20.34,0.367,19,20.55,17.93,6.656,6.319,6.525,14.13,12.93,579.4416,7.974,0.08731747,0.1055292,0.5720797
"2017-10-18 12:00:00",21658,"CKVY",13.66,59.32,59.35,59.76,58.83,20.2,23.32,19.51,0.348,19.2,21.78,17.8,7.034,6.831,354.3,16.33,10.74,586.7992,7.975,0.09706277,0.123595,0.5781495
"2017-10-18 12:05:00",21659,"CKVY",13.65,59.63,59.56,60.25,59.14,19.82,21.74,18.72,0.345,18.73,20.53,16.84,7.098,7.167,0.848,18.23,10.74,593.062,7.975,0.09706277,0.123595,0.5781495
"2017-10-18 12:10:00",21660,"CKVY",13.65,60.86,60.04,60.86,59.38,19.79,22.29,19.62,0.36,19.51,21.32,17.97,6.728,6.853,1.246,19.19,11.18,596.2992,7.974,0.09706277,0.123595,0.5781495
"2017-10-18 12:15:00",21661,"CKVY",13.65,59.87,60.04,60.73,59.37,19.82,21.81,18.79,0.348,18.67,21.27,17.07,7.002,6.917,354.9,18.46,11.18,596.8765,7.973,0.1016456,0.1315523,0.5804941
"2017-10-18 12:20:00",21662,"CKVY",13.65,60.54,60.14,60.91,59.31,20.3,21.22,18.34,0.365,18.8,20.74,16.75,6.889,6.924,3.869,22.27,10.96,596.6799,7.975,0.1016456,0.1315523,0.5804941
"2017-10-18 12:25:00",21663,"CKVY",13.64,60.17,60.38,60.85,59.98,18.45,21.26,18.38,0.328,18.49,20.66,17.01,6.995,6.973,11.43,17.04,11.4,596.2939,7.975,0.1016456,0.1315523,0.5804941
"2017-10-18 12:30:00",21664,"CKVY",13.64,61.22,60.53,61.28,59.67,19.2,21.05,18.17,0.354,18.85,20.64,16.44,6.352,6.706,19.49,23.16,10.08,595.6445,7.974,0.1020036,0.1319796,0.5791416
"2017-10-18 12:35:00",21665,"CKVY",13.64,61.34,61.3,61.71,60.97,18.1,20.2,18.1,0.335,18.69,20.34,17.55,6.58,6.39,0.859,18.4,12.71,594.4648,7.974,0.1020036,0.1319796,0.5791416
"2017-10-18 12:40:00",21666,"CKVY",13.64,62.51,61.59,62.58,60.85,18.72,20.54,17.9,0.361,18.68,20.98,17.09,6.579,6.51,7.348,23.75,13.15,592.9127,7.974,0.1020036,0.1319796,0.5791416
"2017-10-18 12:45:00",21667,"CKVY",13.64,62.33,62.28,62.95,61.65,18.07,19.34,16.63,0.347,18.43,20.3,16.11,7.177,6.79,5.156,18.22,12.28,591.1918,7.974,0.1027804,0.1327767,0.5742496
"2017-10-18 12:50:00",21668,"CKVY",13.63,62.95,62.56,63.19,62.2,18.52,18.65,16.46,0.363,18.12,19.64,16.62,7.361,7.437,338.6,18.99,12.28,589.1663,7.973,0.1027804,0.1327767,0.5742496
"2017-10-18 12:55:00",21669,"CKVY",13.62,62.08,62.56,63.69,61.83,17.35,18.62,16.08,0.33,17.53,19.75,16.03,8.05,7.712,342.3,11.69,12.71,586.8026,7.974,0.1027804,0.1327767,0.5742496
"2017-10-18 13:00:00",21670,"CKVY",13.62,62.2,62.8,63.56,61.89,17.31,18.51,16.25,0.331,17.98,19.25,15.98,8.08,8.03,335.9,12.4,13.81,583.7732,7.973,0.1062906,0.1405916,0.5663323
"2017-10-18 13:05:00",21671,"CKVY",13.62,62.99,63.1,63.74,62.2,16.39,18.07,15.91,0.322,17.46,19.03,16.08,8.06,7.997,321.4,14.51,12.93,580.5509,7.974,0.1062906,0.1405916,0.5663323
"2017-10-18 13:10:00",21672,"CKVY",13.61,62.74,62.42,63.06,61.94,16.32,18.38,15.91,0.318,16.9,18.67,15.43,7.512,7.817,343.1,17.11,12.06,576.8574,7.973,0.1062906,0.1405916,0.5663323
"2017-10-18 13:15:00",21673,"CKVY",13.6,62.68,62.58,63.17,61.94,17.11,18,15.56,0.332,16.78,18.74,14.83,7.473,7.599,348.8,16.08,12.06,572.7374,7.973,0.1051354,0.1398435,0.5550895
"2017-10-18 13:20:00",21674,"CKVY",13.6,63.6,63.07,63.72,62.55,17.79,18.31,16.15,0.357,17.61,19.33,16.16,7.33,7.405,0.396,16.04,11.62,568.0248,7.974,0.1051354,0.1398435,0.5550895
"2017-10-18 13:25:00",21675,"CKVY",13.6,63.16,63.59,64.27,62.79,16.45,18.2,15.66,0.325,17.76,19.85,15.96,7.633,7.417,347.2,12.66,12.49,562.6616,7.973,0.1051354,0.1398435,0.5550895
"2017-10-18 13:30:00",21676,"CKVY",13.6,62.73,63.13,64.02,62.42,16.9,18.03,15.77,0.329,17.43,19.36,15.76,7.927,7.739,348.1,11.23,13.15,557.357,7.972,0.1028333,0.1368125,0.539645
"2017-10-18 13:35:00",21677,"CKVY",13.59,63.1,62.98,63.4,62.6,17.14,17.69,15.84,0.338,17.14,18.37,15.71,8.23,7.977,359.8,12.01,14.69,551.4645,7.972,0.1028333,0.1368125,0.539645
"2017-10-18 13:40:00",21678,"CKVY",13.59,62.42,62.81,63.22,62.35,17.21,18.2,16.04,0.331,17.13,18.94,16.06,8.09,8.25,6.017,21.87,12.06,545.6676,7.972,0.1028333,0.1368125,0.539645
"2017-10-18 13:45:00",21679,"CKVY",13.58,63.16,63.08,63.65,62.42,17.21,18.51,15.63,0.34,17.66,19.38,15.46,7.581,7.909,18.99,15.77,10.96,538.8906,7.972,0.1010186,0.1362716,0.5214995
"2017-10-18 13:50:00",21680,"CKVY",13.58,63.59,63.41,64.02,62.85,17.28,18.34,15.9,0.346,17.71,19.97,16.01,7.129,7.528,355.2,22.55,11.18,528.9197,7.971,0.1010186,0.1362716,0.5214995
"2017-10-18 13:55:00",21681,"CKVY",13.58,64.76,64.71,65.38,63.65,16.69,17.41,15.49,0.349,18.23,19.49,16.75,6.556,6.786,325.2,19.18,10.3,507.5937,7.972,0.1010186,0.1362716,0.5214995
"2017-10-18 14:00:00",21682,"CKVY",13.57,64.39,64.43,64.7,64.08,16.18,16.66,15.18,0.334,16.97,18.43,16.14,6.8,6.735,333.1,14.46,11.84,494.9014,7.972,0.09463744,0.1271734,0.4998344
"2017-10-18 14:05:00",21683,"CKVY",13.57,64.88,64.73,65.13,64.08,15.56,17.14,14.77,0.326,17.4,18.74,15.42,6.234,6.475,339.4,25.33,8.99,487.5649,7.971,0.09463744,0.1271734,0.4998344
"2017-10-18 14:10:00",21684,"CKVY",13.56,63.95,64.47,65.19,63.65,15.9,16.97,14.6,0.323,16.5,18.2,14.64,5.954,6.159,331.4,24.07,9.21,485.4536,7.971,0.09463744,0.1271734,0.4998344
"2017-10-18 14:15:00",21685,"CKVY",13.56,64.93,64.68,65.68,63.77,15.63,17.27,14.15,0.328,17,19.24,15.01,5.611,5.672,322.3,30.13,10.52,473.957,7.971,0.08867226,0.1183151,0.4757257
"2017-10-18 14:20:00",21686,"CKVY",13.56,65.54,65.29,65.61,64.93,14.05,15.8,14.05,0.302,16.38,17.69,15.18,6.2,5.925,306,17.15,10.74,468.1531,7.971,0.08867226,0.1183151,0.4757257
"2017-10-18 14:25:00",21687,"CKVY",13.55,65.22,65.45,66.09,64.92,14.36,15.63,13.54,0.305,15.7,17.38,13.93,6.839,6.344,273.3,15.35,12.06,468.3274,7.971,0.08867226,0.1183151,0.4757257
"2017-10-18 14:30:00",21688,"CKVY",13.55,65.35,65.67,66.21,65.16,14.19,15.08,13.64,0.302,15.89,16.92,14.63,7.166,6.992,270.4,12.82,11.18,468.6402,7.972,0.0891411,0.1204895,0.4488589
"2017-10-18 14:35:00",21689,"CKVY",13.54,65.59,65.7,66.15,65.22,14.77,15.42,13.16,0.318,15.56,17.45,13.62,6.757,6.968,286.8,22.69,9.43,460.5169,7.97,0.0891411,0.1204895,0.4488589
"2017-10-18 14:40:00",21690,"CKVY",13.53,65.71,66.2,66.76,65.59,13.84,15.56,12.85,0.299,15.85,18.06,13.53,6.012,6.461,296.2,20.76,9.86,448.8034,7.97,0.0891411,0.1204895,0.4488589
"2017-10-18 14:45:00",21691,"CKVY",13.54,65.1,65.51,66.21,65.03,13.77,15.21,13.02,0.291,15.17,17.49,13.4,5.396,5.738,303.9,26.53,10.96,437.559,7.97,0.08452734,0.1157677,0.418937
"2017-10-18 14:50:00",21692,"CKVY",13.54,65.59,65.68,66.08,65.03,14.08,15.59,13.71,0.303,15.95,17.66,14.21,5.919,5.481,287.3,14.83,12.49,425.3896,7.969,0.08452734,0.1157677,0.418937
"2017-10-18 14:55:00",21693,"CKVY",13.53,65.53,65.13,65.59,64.79,14.46,15.18,13.6,0.31,15.22,16.55,14.04,6.435,6.317,287.6,11.35,11.84,416.9059,7.969,0.08452734,0.1157677,0.418937
"2017-10-18 15:00:00",21694,"CKVY",13.53,65.47,65.61,65.96,65.28,13.91,15.56,13.64,0.298,15.84,17.66,14.43,6.405,6.395,302.9,17.8,8.11,407.9242,7.969,0.07801435,0.1075415,0.3861703
"2017-10-18 15:05:00",21695,"CKVY",13.53,65.34,65.5,66.08,65.1,13.57,15.42,12.95,0.289,15.22,17.36,13.26,5.082,5.838,301.1,23.49,7.234,397.883,7.969,0.07801435,0.1075415,0.3861703
"2017-10-18 15:10:00",21696,"CKVY",13.53,66.45,65.87,66.64,65.34,13.84,15.35,12.64,0.307,15.22,18,12.81,4.589,4.664,299,16.59,8.11,387.2405,7.969,0.07801435,0.1075415,0.3861703
"2017-10-18 15:15:00",21697,"CKVY",13.53,66.45,66.12,66.82,65.59,12.13,14.25,11.86,0.269,13.54,16.23,11.5,4.764,4.71,259.9,14.44,9.21,376.7293,7.969,0.06907789,0.09488582,0.3515345
"2017-10-18 15:20:00",21698,"CKVY",13.53,65.77,66.13,66.45,65.71,13.29,14.43,12.2,0.288,14.39,16.17,12.68,5.542,5.261,287.9,23.79,9.21,367.4439,7.969,0.06907789,0.09488582,0.3515345
"2017-10-18 15:25:00",21699,"CKVY",13.52,65.84,65.89,66.27,65.47,12.95,14.6,12.95,0.281,15.07,16.49,13.5,5.843,5.715,307.9,11.43,10.3,356.4309,7.968,0.06907789,0.09488582,0.3515345
"2017-10-18 15:30:00",21700,"CKVY",13.53,65.53,65.64,65.9,65.34,14.39,14.46,12.95,0.309,14.56,16.07,13.55,5.793,5.721,315.9,17.25,11.18,344.2443,7.968,0.06543198,0.09281287,0.3143414
"2017-10-18 15:35:00",21701,"CKVY",13.53,65.34,65.75,66.08,65.34,13.53,15.9,13.09,0.289,15.75,18.37,13.5,6.231,5.892,300.4,17.35,10.74,331.1927,7.968,0.06543198,0.09281287,0.3143414
"2017-10-18 15:40:00",21702,"CKVY",13.52,65.1,65.4,65.71,65.1,14.12,15.14,12.71,0.298,14.73,16.99,12.64,6.141,6.133,301.3,17.66,9.86,318.2779,7.968,0.06543198,0.09281287,0.3143414
"2017-10-18 15:45:00",21703,"CKVY",13.52,65.1,65.16,65.34,64.97,14.19,16.31,14.05,0.3,16.39,18.36,14.82,6.332,6.297,296.3,10.84,10.74,305.2187,7.968,0.06091014,0.08951561,0.2749702
"2017-10-18 15:50:00",21704,"CKVY",13.53,64.6,64.96,65.16,64.53,14.25,16.04,13.98,0.296,16.01,17.82,14.53,6.316,6.27,311.8,22.64,9.43,292.4143,7.968,0.06091014,0.08951561,0.2749702
"2017-10-18 15:55:00",21705,"CKVY",13.53,64.9,64.89,65.21,64.47,14.87,15.69,13.84,0.312,15.82,17.36,14.38,6.246,6.439,320.3,17.67,9.64,279.5973,7.967,0.06091014,0.08951561,0.2749702
"2017-10-18 16:00:00",21706,"CKVY",13.53,65.08,64.99,65.15,64.78,15.35,16.34,14.42,0.324,16.59,18.3,15.31,5.605,5.934,329,13.81,7.014,266.7361,7.967,0.05434453,0.08256634,0.2343303
"2017-10-18 16:05:00",21707,"CKVY",13.52,64.34,64.63,65.21,64.22,15.07,15.97,13.81,0.31,15.65,17.86,13.92,5.382,5.582,330.9,16.01,10.08,253.721,7.968,0.05434453,0.08256634,0.2343303
"2017-10-18 16:10:00",21708,"CKVY",13.52,64.15,64.25,64.46,64.03,15.93,15.96,14.8,0.326,15.96,17.05,15.32,5.259,5.284,340.7,16.76,7.672,240.7352,7.968,0.05434453,0.08256634,0.2343303
"2017-10-18 16:15:00",21709,"CKVY",13.53,63.78,64.09,64.4,63.66,17.85,17.95,15.96,0.36,18.33,19.48,16.95,5.482,5.388,298,11.03,7.234,227.9501,7.967,0.04424353,0.06874262,0.1926546
"2017-10-18 16:20:00",21710,"CKVY",13.53,63.28,63.48,63.78,63.22,17.23,18.57,16.85,0.342,18.82,20.06,17.6,5.431,5.396,302.5,10.66,8.99,215.2914,7.967,0.04424353,0.06874262,0.1926546
"2017-10-18 16:25:00",21711,"CKVY",13.53,63.22,63.3,63.41,63.16,16.17,17.4,16.03,0.32,17.43,18.29,16.35,5.717,5.567,313.1,9.71,8.99,202.6179,7.967,0.04424353,0.06874262,0.1926546
"2017-10-18 16:30:00",21712,"CKVY",13.53,63.22,63.3,63.47,63.16,17.06,17.09,15.76,0.338,16.82,17.89,16,5.77,5.739,316.7,11.75,8.33,189.6863,7.967,0.03826538,0.06225344,0.1504329
"2017-10-18 16:35:00",21713,"CKVY",13.53,62.92,63.05,63.22,62.86,18.02,18.02,16.89,0.353,18.07,18.81,17.49,5.374,5.629,317.7,10.42,7.014,176.4703,7.966,0.03826538,0.06225344,0.1504329
"2017-10-18 16:40:00",21714,"CKVY",13.55,62.73,62.92,63.1,62.73,17.13,18.16,16.24,0.333,17.56,19.05,16.4,5.067,5.201,336.2,14.04,7.453,163.1884,7.966,0.03826538,0.06225344,0.1504329
"2017-10-18 16:45:00",21715,"CKVY",13.56,62.5,62.66,62.86,62.43,17.4,18.02,16.41,0.336,17.61,18.67,16.4,4.443,4.729,350.1,10.85,6.576,149.8281,7.967,0.03010953,0.05210621,0.1088328
"2017-10-18 16:50:00",21716,"CKVY",13.44,62.44,62.45,62.62,62.31,17.61,17.92,16.65,0.339,17.53,18.28,16.63,4.036,4.23,352.1,11.01,5.699,136.799,7.966,0.03010953,0.05210621,0.1088328
"2017-10-18 16:55:00",21717,"CKVY",13.24,62.13,62.38,62.5,62.13,17.99,18.3,17.06,0.343,17.92,18.77,17,3.088,3.572,347.8,8.94,3.726,123.9819,7.966,0.03010953,0.05210621,0.1088328
"2017-10-18 17:00:00",21718,"CKVY",13.16,61.89,62.13,62.26,61.89,20.25,20.25,17.54,0.382,18.11,20.69,17.53,2.597,2.851,327.2,18.42,3.507,111.7327,7.966,0.01579127,0.03101925,0.06904047
"2017-10-18 17:05:00",21719,"CKVY",13.11,59.54,60.21,61.83,59.48,24.88,24.88,20.35,0.432,22.52,23.59,20.76,2.477,2.536,286.4,7.199,4.165,99.82788,7.966,0.01579127,0.03101925,0.06904047
"2017-10-18 17:10:00",21720,"CKVY",13.07,58.13,58.66,59.54,58.06,23.85,25.49,23.85,0.394,22.68,23.76,21.33,2.843,2.664,286.3,3.067,3.726,88.07049,7.966,0.01579127,0.03101925,0.06904047
"2017-10-18 17:15:00",21721,"CKVY",13.05,56.09,57.27,58.19,56.03,25.77,25.84,23.81,0.395,21.44,21.82,20.99,3.321,3.085,293.9,4.978,4.384,74.12029,7.966,0.004217171,0.01439253,0.03480955
"2017-10-18 17:20:00",21722,"CKVY",13.02,53.62,54.81,56.09,53.62,28.37,28.37,25.77,0.398,21.25,22.01,20.32,3.501,3.407,297.2,5.086,4.384,51.40895,7.965,0.004217171,0.01439253,0.03480955
"2017-10-18 17:25:00",21723,"CKVY",13.01,51.77,52.51,53.62,51.71,29.4,29.54,28.37,0.385,21.2,21.89,20.82,3.61,3.58,299.2,6.699,4.603,30.48371,7.966,0.004217171,0.01439253,0.03480955
"2017-10-18 17:30:00",21724,"CKVY",13,50.11,50.99,51.77,50.11,30.84,30.84,29.3,0.38,20.58,21.3,20.11,3.686,3.648,303.6,6.184,5.042,14.97008,7.966,0.005515949,0.01651849,0.01480632
"2017-10-18 17:35:00",21725,"CKVY",13,50.72,50.06,50.72,49.8,28.54,31.18,28.54,0.36,20.1,20.66,19.18,3.652,3.672,320.1,5.516,4.603,11.28314,7.967,0.005515949,0.01651849,0.01480632
"2017-10-18 17:40:00",21726,"CKVY",12.99,49.55,50.72,51.28,49.55,30.39,30.43,28.27,0.367,19.47,19.93,19.17,3.864,3.72,328.3,6.525,5.261,8.981794,7.967,0.005515949,0.01651849,0.01480632
"2017-10-18 17:45:00",21727,"CKVY",12.99,47.27,47.9,49.68,46.9,34.06,35.09,30.43,0.377,20.4,20.87,19.73,4.079,3.956,328.7,7.476,5.918,6.727366,7.967,0.004841822,0.007429054,0.005110657
"2017-10-18 17:50:00",21728,"CKVY",12.98,48.57,47.47,48.57,46.9,30.97,34.44,30.97,0.36,19.92,20.45,19.16,4.535,4.277,332.1,7.634,6.357,4.704132,7.967,0.004841822,0.007429054,0.005110657
"2017-10-18 17:55:00",21729,"CKVY",12.96,48.51,48.77,49.06,48.44,30.91,30.97,30.22,0.359,19.17,19.37,18.98,4.753,4.667,344.8,9,6.357,3.080713,7.967,0.004841822,0.007429054,0.005110657
"2017-10-18 18:00:00",21730,"CKVY",12.97,49.45,48.61,49.45,48.27,28.72,31.08,28.65,0.345,18.87,19.3,18.19,5.09,4.942,339.5,7.817,6.576,1.824809,7.968,0.006152158,0.008896461,0.0004473855
"2017-10-18 18:05:00",21731,"CKVY",12.96,48.35,49.31,49.95,48.22,30.5,30.5,27.9,0.352,18.31,18.77,17.93,5.09,5.144,329.3,9.39,6.795,0.9248108,7.967,0.006152158,0.008896461,0.0004473855
"2017-10-18 18:10:00",21732,"CKVY",12.96,48.78,48.58,49.09,48.1,29.51,30.81,29.31,0.346,18.62,18.93,18.35,4.864,5.003,330.9,5.114,5.48,0.353165,7.966,0.006152158,0.008896461,0.0004473855
"2017-10-18 18:15:00",21733,"CKVY",12.96,45.51,47.46,48.9,45.45,34.14,34.14,29.48,0.354,18.66,18.9,18.32,4.191,4.558,357.2,10.65,4.603,0.09157163,7.967,0.006829523,0.009725379,2.5E-007
"2017-10-18 18:20:00",21734,"CKVY",12.94,48.35,47.42,48.48,45.45,31.12,34.21,30.71,0.359,18.93,19.22,18.71,3.519,3.844,349.8,8.22,4.165,0.007024075,7.967,0.006829523,0.009725379,2.5E-007
"2017-10-18 18:25:00",21735,"CKVY",12.95,47.13,47.7,48.35,47.13,32.16,32.16,31.09,0.354,19.1,19.37,18.76,3.396,3.398,349.5,3.322,5.042,0,7.967,0.006829523,0.009725379,2.5E-007
"2017-10-18 18:30:00",21736,"CKVY",12.95,43.31,46.39,47.13,43.31,39.77,39.77,32.05,0.379,19.22,20.53,18.64,3.08,3.255,307.9,69.56,4.165,0,7.967,0.003455435,0.0055548,2.5E-007
"2017-10-18 18:35:00",21737,"CKVY",12.94,39.74,40.89,43.31,39.74,49.58,49.58,39.84,0.412,21.5,22.43,20.35,3.156,3.163,156.9,16.77,5.918,0,7.967,0.003455435,0.0055548,2.5E-007
"2017-10-18 18:40:00",21738,"CKVY",12.94,40.42,40.13,40.6,39.43,44.92,50.5,44.13,0.383,21.35,22.72,20.36,2.166,2.754,205.9,15.55,2.192,0,7.968,0.003455435,0.0055548,2.5E-007
"2017-10-18 18:45:00",21739,"CKVY",12.94,39.74,40.14,40.48,39.74,47.15,47.15,44.92,0.391,20.97,21.31,20.66,1.43,1.771,191.8,19.05,1.315,0,7.967,-0.0001340943,0.0005195632,2.5E-007
"2017-10-18 18:50:00",21740,"CKVY",12.92,38.45,39.38,39.86,38.45,50.95,51.02,46.84,0.402,21.43,21.97,21.04,1.251,1.2,176.2,30.31,4.603,0,7.967,-0.0001340943,0.0005195632,2.5E-007
"2017-10-18 18:55:00",21741,"CKVY",12.93,39.38,39.05,39.63,38.26,48.21,51.06,47.56,0.395,21.6,21.95,21.15,2.198,1.656,217.8,7.876,4.603,0,7.968,-0.0001340943,0.0005195632,2.5E-007
"2017-10-18 19:00:00",21742,"CKVY",12.93,40.93,40.13,40.99,39.38,41.02,48.25,41.02,0.357,20.16,21.49,19.05,3.41,2.833,226.7,4.343,4.603,0,7.967,-0.001664006,-0.001664128,2.5E-007
"2017-10-18 19:05:00",21743,"CKVY",12.93,39.39,40.5,41.55,39.27,44.79,44.86,40.12,0.367,19.38,19.77,18.9,2.911,3.317,290.1,57.99,3.507,0,7.967,-0.001664006,-0.001664128,2.5E-007
"2017-10-18 19:10:00",21744,"CKVY",12.92,36.43,38.79,39.46,36.43,54.64,54.74,44.79,0.398,20.14,21.78,19.56,2.213,2.418,102.8,68.76,5.261,0,7.967,-0.001664006,-0.001664128,2.5E-007
"2017-10-18 19:15:00",21745,"CKVY",12.92,37.17,36.67,37.3,36.25,51.17,55.29,51.17,0.384,21.33,21.85,20.76,1.406,1.852,207.5,26.12,4.384,0,7.967,-0.000277045,0.0002873599,2.5E-007
"2017-10-18 19:20:00",21746,"CKVY",12.91,38.47,38.41,39.4,37.17,47.54,51.17,46.1,0.376,20.41,20.88,20.06,1.473,1.286,329.4,55.75,3.069,0,7.967,-0.000277045,0.0002873599,2.5E-007
"2017-10-18 19:25:00",21747,"CKVY",12.9,38.29,38.05,38.53,37.36,47.98,49.97,47.54,0.376,20.43,20.91,20.02,1.958,1.849,348.9,7.382,3.946,0,7.967,-0.000277045,0.0002873599,2.5E-007
"2017-10-18 19:30:00",21748,"CKVY",12.91,38.78,38.48,39.09,37.98,46.96,48.02,46.51,0.376,20.11,20.5,19.58,2.606,2.196,331.4,11.06,4.603,0,7.967,-0.001935992,-0.002085808,2.5E-007
"2017-10-18 19:35:00",21749,"CKVY",12.91,37.19,37.91,38.78,37.19,51.32,51.32,46.34,0.385,20.06,20.88,19.62,3.336,3.036,198.6,22.49,4.822,0,7.966,-0.001935992,-0.002085808,2.5E-007
"2017-10-18 19:40:00",21750,"CKVY",12.91,32.19,33.48,37.19,31.88,65.12,65.32,51.32,0.401,21.21,21.81,20.7,2.933,3.238,102.5,32.2,4.384,0,7.967,-0.001935992,-0.002085808,2.5E-007
"2017-10-18 19:45:00",21751,"CKVY",12.9,31.76,32.02,32.44,31.64,65.26,65.6,63.95,0.395,21.58,21.95,21.28,2.149,2.537,317,79.91,2.192,0,7.967,-0.0003369036,8.216747E-005,2.5E-007
"2017-10-18 19:50:00",21752,"CKVY",12.9,33.93,32.76,33.99,31.64,60.25,65.33,60.25,0.398,21.56,21.83,21.2,1.509,1.821,264.8,19,3.507,0,7.968,-0.0003369036,8.216747E-005,2.5E-007
"2017-10-18 19:55:00",21753,"CKVY",12.9,34.55,33.62,34.55,33.19,58.64,61.18,58.64,0.397,21.41,21.68,21.15,1.867,1.571,266.6,7.572,3.946,0,7.967,-0.0003369036,8.216747E-005,2.5E-007
"2017-10-18 20:00:00",21754,"CKVY",12.9,36.21,35.66,36.4,34.55,53.05,58.64,53.01,0.383,21.24,21.67,20.62,2.463,2.219,276.8,7.38,3.946,0,7.966,-0.002141496,-0.002462456,2.5E-007
"2017-10-18 20:05:00",21755,"CKVY",12.89,37.27,37.33,37.95,36.09,49.34,52.98,48.52,0.372,20.29,20.73,19.89,2.844,2.683,289.2,9.04,3.726,0,7.967,-0.002141496,-0.002462456,2.5E-007
"2017-10-18 20:10:00",21756,"CKVY",12.89,35.3,36.44,37.33,35.17,53.88,53.94,49.41,0.376,20.26,20.55,20.02,3.24,2.977,299.7,5.199,5.699,0,7.967,-0.002141496,-0.002462456,2.5E-007
"2017-10-18 20:15:00",21757,"CKVY",12.89,37.34,37.09,37.83,35.23,49.49,53.91,48.76,0.374,20.34,20.63,20.08,3.785,3.456,294.9,6.511,5.48,0,7.968,0.0003202448,0.001027417,2.5E-007
"2017-10-18 20:20:00",21758,"CKVY",12.88,34.19,36.95,37.96,34.13,54.64,54.64,48.53,0.364,20.03,20.36,19.45,3.902,3.874,249.8,32.62,4.822,0,7.967,0.0003202448,0.001027417,2.5E-007
"2017-10-18 20:25:00",21759,"CKVY",12.88,30.24,31.63,34.13,30.24,64.11,64.15,54.7,0.365,19.46,19.67,19.22,3.188,3.663,230,39.33,3.726,0,7.967,0.0003202448,0.001027417,2.5E-007
"2017-10-18 20:30:00",21760,"CKVY",12.88,32.41,31.11,32.41,30.18,62.64,64.53,62.64,0.389,20.27,21.15,19.62,2.493,2.75,251.1,34.77,4.165,0,7.967,0.0002571275,0.0008279048,2.5E-007
"2017-10-18 20:35:00",21761,"CKVY",12.88,30.68,31.91,33.15,30.68,63.91,64.01,60.27,0.37,20.33,21.25,19.68,2.368,2.435,251.4,14.41,4.165,0,7.968,0.0002571275,0.0008279048,2.5E-007
"2017-10-18 20:40:00",21762,"CKVY",12.87,29.75,30.23,30.8,29.57,70.22,70.26,63.57,0.392,20,21.28,19.55,2.222,2.15,155.2,44.27,3.946,0,7.967,0.0002571275,0.0008279048,2.5E-007
"2017-10-18 20:45:00",21763,"CKVY",12.87,33.27,31.03,33.27,29.69,60.44,70.4,60.44,0.389,21.09,21.46,20.74,2.706,2.555,169,18.45,5.042,0,7.967,-0.00152948,-0.00160846,2.5E-007
"2017-10-18 20:50:00",21764,"CKVY",12.87,32.91,33.96,34.64,32.91,58.11,60.34,55.85,0.368,20.4,21.01,19.74,2.606,2.657,252.2,34.82,4.165,0,7.967,-0.00152948,-0.00160846,2.5E-007
"2017-10-18 20:55:00",21765,"CKVY",12.86,31.42,31.92,32.9,31.36,61.99,61.99,58.15,0.37,19.8,19.98,19.64,2.807,2.882,296.7,23.79,3.507,0,7.968,-0.00152948,-0.00160846,2.5E-007
"2017-10-18 21:00:00",21766,"CKVY",12.87,30.06,31.06,31.54,30.06,65.15,65.15,61.92,0.368,19.92,20.13,19.72,2.046,2.418,261.9,29.09,3.507,0,7.968,-0.0009280894,-0.0007516211,2.5E-007
"2017-10-18 21:05:00",21767,"CKVY",12.86,30.93,29.93,30.93,29.51,64.29,66.8,64.29,0.376,20.03,20.4,19.63,1.72,1.725,135.1,85.7,4.603,0,7.968,-0.0009280894,-0.0007516211,2.5E-007
"2017-10-18 21:10:00",21768,"CKVY",12.85,30.44,31.15,31.37,30.38,63.71,64.29,62.55,0.365,20.03,20.37,19.5,1.432,1.526,187.9,36.49,2.85,0,7.967,-0.0009280894,-0.0007516211,2.5E-007
"2017-10-18 21:15:00",21769,"CKVY",12.86,30.5,30.3,30.81,29.82,65.05,66.7,63.82,0.374,20.28,20.68,19.52,1.312,1.427,85.4,18.65,2.85,0,7.969,-0.002713345,-0.003382373,2.5E-007
"2017-10-18 21:20:00",21770,"CKVY",12.85,31.5,30.55,31.56,29.83,63.34,66.19,63.31,0.379,20.29,20.69,19.67,1.207,1.308,22.38,4.155,1.973,0,7.968,-0.002713345,-0.003382373,2.5E-007
"2017-10-18 21:25:00",21771,"CKVY",12.86,31.07,31.13,31.56,30.82,63.72,63.93,62.86,0.375,20.18,20.53,19.95,1.396,1.304,29.58,4.612,2.411,0,7.968,-0.002713345,-0.003382373,2.5E-007
"2017-10-18 21:30:00",21772,"CKVY",12.86,31.2,31.03,31.2,30.76,65.3,67.5,63.38,0.386,20.51,21.34,20,1.625,1.444,75.02,17.41,2.63,0,7.968,-0.003076056,-0.003957295,2.5E-007
"2017-10-18 21:35:00",21773,"CKVY",12.86,31.13,31.5,32,31.13,63.52,65.27,62.49,0.375,20.56,21.11,19.93,1.74,1.784,55.99,14.64,2.63,0,7.968,-0.003076056,-0.003957295,2.5E-007
"2017-10-18 21:40:00",21774,"CKVY",12.85,31.01,31.1,31.44,30.7,62.76,64.76,62.39,0.368,20.22,20.53,19.77,1.393,1.477,317.3,47.81,3.069,0,7.968,-0.003076056,-0.003957295,2.5E-007
"2017-10-18 21:45:00",21775,"CKVY",12.84,31.32,31.16,31.45,30.83,62.35,63.38,61.97,0.371,19.89,20.07,19.71,1.694,1.554,261.1,4.782,3.726,0,7.968,-0.00261984,-0.003226719,2.5E-007
"2017-10-18 21:50:00",21776,"CKVY",12.85,31.95,31.43,31.95,30.95,60.92,63.76,60.92,0.371,20.15,20.7,19.75,2.099,1.818,274.1,18.3,5.918,0,7.969,-0.00261984,-0.003226719,2.5E-007
"2017-10-18 21:55:00",21777,"CKVY",12.84,31.45,31.44,32.01,31.15,61.23,62.5,60.88,0.366,19.9,20.19,19.62,2.437,2.34,310.5,13.83,2.411,0,7.968,-0.00261984,-0.003226719,2.5E-007
"2017-10-18 22:00:00",21778,"CKVY",12.84,28.98,31.15,32.26,28.98,67.03,67.03,59.41,0.362,19.51,19.79,19.23,2.28,2.344,265.4,31.56,4.603,0,7.968,-0.001693996,-0.001838517,2.5E-007
"2017-10-18 22:05:00",21779,"CKVY",12.84,25.83,26.9,28.98,25.77,74.38,74.38,67.07,0.353,19.02,19.46,18.6,2.021,2.218,159.6,48.5,3.507,0,7.968,-0.001693996,-0.001838517,2.5E-007
"2017-10-18 22:10:00",21780,"CKVY",12.84,27.13,26.46,27.62,25.65,74.38,76.99,73.28,0.372,19.71,20.85,18.71,1.96,1.937,100.7,23.28,2.85,0,7.968,-0.001693996,-0.001838517,2.5E-007
"2017-10-18 22:15:00",21781,"CKVY",12.83,27.31,27.03,27.38,26.7,74.24,76.51,74.24,0.375,20.23,20.47,19.91,2.013,1.994,155.4,11.51,4.822,0,7.967,-0.002237783,-0.002678387,2.5E-007
"2017-10-18 22:20:00",21782,"CKVY",12.82,29.6,28.55,29.66,27.25,67.58,74.24,67.58,0.375,20.32,20.73,20.02,2.901,2.368,151.4,15.4,7.891,0,7.968,-0.002237783,-0.002678387,2.5E-007
"2017-10-18 22:25:00",21783,"CKVY",12.82,31.77,30.28,31.83,29.48,63.22,67.55,63.22,0.382,20.33,20.92,19.9,4.741,3.854,148.4,12.59,9.64,0,7.968,-0.002237783,-0.002678387,2.5E-007
"2017-10-18 22:30:00",21784,"CKVY",12.82,30.47,31.01,32.01,29.97,63.7,64.42,62.23,0.366,20.03,20.72,19.4,5.477,5.126,159.5,20.95,8.11,0,7.968,-0.0002190872,0.0001155772,2.5E-007
"2017-10-18 22:35:00",21785,"CKVY",12.82,31.46,31.19,31.58,30.41,60.92,63.74,60.68,0.364,19.53,19.78,19.32,5.655,5.601,195.5,9.69,6.795,0,7.968,-0.0002190872,0.0001155772,2.5E-007
"2017-10-18 22:40:00",21786,"CKVY",12.81,28.68,30.25,31.64,28.68,66.15,66.15,60.68,0.353,19.24,19.66,18.78,4.568,5.141,221.8,15.44,6.357,0,7.968,-0.0002190872,0.0001155772,2.5E-007
"2017-10-18 22:45:00",21787,"CKVY",12.81,26.64,27.02,28.62,26.4,72.06,72.13,66.15,0.354,18.53,18.88,18.18,3.955,4.265,288.4,22.73,5.48,0,7.968,0.0008605723,0.001420962,2.5E-007
"2017-10-18 22:50:00",21788,"CKVY",12.81,25.66,26.73,27.26,25.59,72.47,72.47,70.07,0.341,18.6,19.15,17.9,3.32,3.631,254.7,12.5,4.603,0,7.968,0.0008605723,0.001420962,2.5E-007
"2017-10-18 22:55:00",21789,"CKVY",12.81,25.53,25.46,25.84,25.16,74.46,75.25,72.51,0.349,18.44,18.96,17.9,2.854,3.072,289.9,27.48,3.507,0,7.969,0.0008605723,0.001420962,2.5E-007
"2017-10-18 23:00:00",21790,"CKVY",12.81,27.39,26.44,27.45,25.53,70.89,74.57,70.89,0.359,18.9,19.25,18.53,2.713,2.812,301.5,8.42,3.288,0,7.968,-0.001099153,-0.001075988,2.5E-007
"2017-10-18 23:05:00",21791,"CKVY",12.8,29.61,28.59,29.61,27.39,65.12,70.89,65.12,0.361,19.31,19.56,19.08,2.226,2.494,284.3,14.73,2.411,0,7.967,-0.001099153,-0.001075988,2.5E-007
"2017-10-18 23:10:00",21792,"CKVY",12.8,28.32,29.42,29.98,28.32,66.43,66.43,63.4,0.349,18.91,19.36,18.32,1.567,1.89,213.1,63.94,1.754,0,7.969,-0.001099153,-0.001075988,2.5E-007
"2017-10-18 23:15:00",21793,"CKVY",12.8,27.57,27.79,28.38,27.51,71.23,71.27,66.43,0.363,19.18,19.54,18.57,1.176,1.307,107,20.62,2.192,0,7.968,-0.002197114,-0.002609432,2.5E-007
"2017-10-18 23:20:00",21794,"CKVY",12.8,27.45,27.69,28.01,27.39,67.66,71.23,67.32,0.343,18.94,19.43,18.17,1.268,1.226,124.7,13.97,2.63,0,7.968,-0.002197114,-0.002609432,2.5E-007
"2017-10-18 23:25:00",21795,"CKVY",12.8,27.26,27.35,27.57,27.14,69.14,69.45,67.7,0.348,18.51,18.81,18.19,1.163,1.266,183.2,61.18,1.534,0,7.968,-0.002197114,-0.002609432,2.5E-007
"2017-10-18 23:30:00",21796,"CKVY",12.79,26.77,27.22,27.45,26.77,70.31,70.31,69.14,0.347,18.54,18.73,18.3,0.942,1.053,274.6,34.76,2.63,0,7.968,-0.003236823,-0.004284038,2.5E-007
"2017-10-18 23:35:00",21797,"CKVY",12.79,25.1,25.73,26.77,25.1,78.93,79,70.34,0.363,19.09,19.69,18.28,0.751,0.834,242.5,4.623,2.411,0,7.968,-0.003236823,-0.004284038,2.5E-007
"2017-10-18 23:40:00",21798,"CKVY",12.79,24.3,24.8,25.22,24.17,79.68,79.69,78.35,0.355,19.26,19.73,18.67,0.996,0.887,163.6,46.45,2.411,0,7.968,-0.003236823,-0.004284038,2.5E-007
"2017-10-18 23:45:00",21799,"CKVY",12.78,25.17,24.92,25.29,24.24,78.73,80.8,78.45,0.363,19.5,19.77,18.91,1.348,1.259,115.3,9.43,2.63,0,7.968,-0.003545039,-0.004851656,2.5E-007
"2017-10-18 23:50:00",21800,"CKVY",12.78,25.35,25.5,25.73,25.17,77.46,78.9,77.25,0.36,19.6,19.87,19.2,0.977,1.189,138.7,8.27,1.315,0,7.968,-0.003545039,-0.004851656,2.5E-007
"2017-10-18 23:55:00",21801,"CKVY",12.78,25.17,25.26,25.42,25.05,77.91,78.11,77.42,0.36,19.33,19.55,19.07,0.676,0.767,186.2,32.89,1.973,0,7.97,-0.003545039,-0.004851656,2.5E-007
"2017-10-19 00:00:00",21802,"CKVY",12.78,24.74,25.05,25.3,24.74,77.77,77.98,77.26,0.353,19.04,19.31,18.78,0.839,0.729,187.3,20.61,3.507,0,7.969,-0.003689868,-0.005114002,2.5E-007
"2017-10-19 00:05:00",21803,"CKVY",12.77,24.43,24.29,24.8,23.81,79.97,80.1,77.53,0.358,18.53,19.17,18.04,1.448,1.128,148.1,15.29,2.85,0,7.968,-0.003689868,-0.005114002,2.5E-007
"2017-10-19 00:10:00",21804,"CKVY",12.76,23.75,24.25,24.62,23.69,82.2,82.2,79.29,0.357,19.02,19.28,18.76,2.079,1.813,140.3,23.34,3.069,0,7.968,-0.003689868,-0.005114002,2.5E-007
"2017-10-19 00:15:00",21805,"CKVY",12.76,22.64,23.26,23.81,22.58,83,83.1,81.9,0.345,18.71,19.17,18.16,1.882,1.903,178.6,46.06,2.85,0,7.968,-0.002764969,-0.003526202,2.5E-007
"2017-10-19 00:20:00",21806,"CKVY",12.76,21.22,22.13,22.7,21.22,82.6,83.9,82.6,0.323,17.87,18.35,16.75,1.734,1.788,163.1,24.87,3.288,0,7.968,-0.002764969,-0.003526202,2.5E-007
"2017-10-19 00:25:00",21807,"CKVY",12.77,21.34,21.33,21.59,21.03,84.6,85.5,82.6,0.333,17.38,17.88,16.58,1.794,1.761,107.8,20.86,3.288,0,7.969,-0.002764969,-0.003526202,2.5E-007
"2017-10-19 00:30:00",21808,"CKVY",12.76,21.96,21.7,22.08,21.28,84,85.2,83.9,0.339,17.81,18.06,17.35,1.82,1.851,106.3,26.02,2.63,0,7.968,-0.002570029,-0.003233318,2.5E-007
"2017-10-19 00:35:00",21809,"CKVY",12.76,21.53,22,22.21,21.47,83,84,82.2,0.329,17.66,18.06,17.08,2.249,2.005,139,7.442,4.384,0,7.968,-0.002570029,-0.003233318,2.5E-007
"2017-10-19 00:40:00",21810,"CKVY",12.76,20.98,21.18,21.6,20.92,85.2,85.9,83,0.33,17.29,17.66,16.97,3.393,2.682,150.7,5.978,9.43,0,7.969,-0.002570029,-0.003233318,2.5E-007
"2017-10-19 00:45:00",21811,"CKVY",12.75,22.46,21.72,22.59,20.98,83.1,85.2,83.1,0.342,17.65,18.26,17.2,4.585,4.052,143.7,17.04,7.891,0,7.968,-0.001769643,-0.002023587,2.5E-007
"2017-10-19 00:50:00",21812,"CKVY",12.74,22.59,22.96,23.27,22.53,79.4,83,79.27,0.329,17.91,18.26,17.17,5.209,4.943,141.7,12.32,6.795,0,7.969,-0.001769643,-0.002023587,2.5E-007
"2017-10-19 00:55:00",21813,"CKVY",12.75,21.73,22.01,22.65,21.6,81.9,81.9,79.44,0.327,17.13,17.46,16.79,5.044,5.159,162,13.3,8.55,0,7.968,-0.001769643,-0.002023587,2.5E-007
"2017-10-19 01:00:00",21814,"CKVY",12.75,22.28,22.1,22.59,21.6,82.3,82.3,80.1,0.336,17.23,17.7,16.77,5.109,5.046,143.9,14.91,7.891,0,7.969,-0.0005938876,-0.0004861896,2.5E-007
"2017-10-19 01:05:00",21815,"CKVY",12.73,21.85,23.14,23.95,21.73,80,82.2,76.59,0.321,17.42,18.51,16.45,5.639,5.462,133.8,10.39,9.43,0,7.969,-0.0005938876,-0.0004861896,2.5E-007
"2017-10-19 01:10:00",21816,"CKVY",12.73,20.43,20.79,21.79,20.37,84.9,85,80.1,0.321,16.54,16.79,16.26,5.416,5.589,153.8,7.991,5.699,0,7.969,-0.0005938876,-0.0004861896,2.5E-007
"2017-10-19 01:15:00",21817,"CKVY",12.74,19.62,20.05,20.49,19.62,86.5,86.5,84.8,0.316,16.46,16.82,16.16,5.034,5.283,167.2,4.409,5.48,0,7.969,-0.0005345889,-0.0004268448,2.5E-007
"2017-10-19 01:20:00",21818,"CKVY",12.72,19.62,19.71,19.87,19.56,87.1,87.4,86.4,0.318,16.5,16.74,16.23,3.676,4.269,158.7,12,3.946,0,7.969,-0.0005345889,-0.0004268448,2.5E-007
"2017-10-19 01:25:00",21819,"CKVY",12.73,20.37,19.97,20.49,19.5,86.7,87.4,85.7,0.327,16.6,17.17,16.22,3.198,3.445,158.7,19.47,5.042,0,7.969,-0.0005345889,-0.0004268448,2.5E-007
"2017-10-19 01:30:00",21820,"CKVY",12.73,20.12,20.23,20.49,20,85.7,86.7,85.7,0.32,16.73,17.16,16.45,2.976,3.025,167,16.08,5.261,0,7.969,-0.001491892,-0.001646971,2.5E-007
"2017-10-19 01:35:00",21821,"CKVY",12.73,20.74,20.34,20.74,19.88,84.2,86.3,84,0.323,16.57,17.08,16.15,3.259,3.101,166.1,11.15,4.165,0,7.969,-0.001491892,-0.001646971,2.5E-007
"2017-10-19 01:40:00",21822,"CKVY",12.72,21.61,21.16,21.61,20.62,83.9,84.6,83.5,0.334,17.09,17.54,16.46,3.42,3.346,136.1,8.73,4.822,0,7.969,-0.001491892,-0.001646971,2.5E-007
"2017-10-19 01:45:00",21823,"CKVY",12.72,20.99,21.34,21.73,20.93,83.6,83.9,81.7,0.324,16.86,17.49,16.42,2.434,2.986,93.5,51.01,2.85,0,7.97,-0.001594995,-0.001786574,2.5E-007
"2017-10-19 01:50:00",21824,"CKVY",12.7,20.56,20.94,21.11,20.56,83.1,84.2,83.1,0.316,16.78,17.09,16.24,1.719,2.028,267,23.51,2.63,0,7.968,-0.001594995,-0.001786574,2.5E-007
"2017-10-19 01:55:00",21825,"CKVY",12.71,18.58,19.88,20.68,18.45,84,84,80.6,0.293,15.4,16.46,13.92,1.58,1.612,281.8,6.967,3.946,0,7.97,-0.001594995,-0.001786574,2.5E-007
"2017-10-19 02:00:00",21826,"CKVY",12.71,20.25,19.49,20.37,18.58,83,85.6,83,0.311,15.6,16.21,14.55,2.341,1.926,283.9,5.205,3.726,0,7.968,-0.002378939,-0.002964475,2.5E-007
"2017-10-19 02:05:00",21827,"CKVY",12.7,19.2,20.44,21.3,19.13,83.3,84.2,79.31,0.299,15.82,17.19,14.56,2.766,2.602,254.9,12.38,3.507,0,7.97,-0.002378939,-0.002964475,2.5E-007
"2017-10-19 02:10:00",21828,"CKVY",12.7,18.14,18.45,19.26,18.02,88,88.1,83.3,0.302,14.95,15.31,14.5,2.489,2.732,240.7,5.307,3.507,0,7.969,-0.002378939,-0.002964475,2.5E-007
"2017-10-19 02:15:00",21829,"CKVY",12.7,18.89,18.33,18.95,18.02,90.8,90.9,88,0.321,15.77,16.71,15.07,2.082,2.174,224.8,6.792,3.507,0,7.969,-0.001950691,-0.002311175,2.5E-007
"2017-10-19 02:20:00",21830,"CKVY",12.69,19.63,19.21,19.69,18.76,86.7,90.8,86.6,0.317,16.29,16.68,16,2.353,2.216,194.3,13.73,4.384,0,7.97,-0.001950691,-0.002311175,2.5E-007
"2017-10-19 02:25:00",21831,"CKVY",12.69,18.39,18.93,19.69,18.27,87.8,87.8,85.5,0.304,15.51,16.34,14.9,3.05,2.597,161.4,8.63,5.261,0,7.969,-0.001950691,-0.002311175,2.5E-007
"2017-10-19 02:30:00",21832,"CKVY",12.69,18.33,18.21,18.52,17.9,87.8,88.1,87.1,0.303,15.18,15.55,14.79,3.525,3.37,114.3,12.22,4.384,0,7.97,-0.001887236,-0.002212942,2.5E-007
"2017-10-19 02:35:00",21833,"CKVY",12.68,18.28,18.33,18.52,18.15,87.6,87.8,86.9,0.302,15.19,15.46,14.92,3.73,3.626,105.1,4.904,4.822,0,7.97,-0.001887236,-0.002212942,2.5E-007
"2017-10-19 02:40:00",21834,"CKVY",12.68,18.4,18.27,18.59,18.03,86.1,87.8,86.1,0.298,15.11,15.31,14.88,3.335,3.528,126,9.87,4.822,0,7.97,-0.001887236,-0.002212942,2.5E-007
"2017-10-19 02:45:00",21835,"CKVY",12.68,18.77,18.36,18.83,18.09,86.1,86.8,85.7,0.303,14.95,15.36,14.59,3.248,3.287,132.4,11.38,4.165,0,7.97,-0.001476564,-0.001640542,2.5E-007
"2017-10-19 02:50:00",21836,"CKVY",12.67,19.52,19.3,19.7,18.71,83.5,86.1,83.5,0.304,15.41,15.65,15.13,3.296,3.239,156.5,11.44,5.699,0,7.969,-0.001476564,-0.001640542,2.5E-007
"2017-10-19 02:55:00",21837,"CKVY",12.67,19.39,19.63,19.89,19.39,83.6,83.9,83.4,0.302,15.49,15.8,15.18,3.492,3.423,156,11.01,4.822,0,7.97,-0.001476564,-0.001640542,2.5E-007
"2017-10-19 03:00:00",21838,"CKVY",12.67,19.14,19.47,19.89,19.08,84.4,85,83.4,0.302,15.47,15.98,14.93,4.33,3.924,171.5,7.226,7.453,0,7.97,-0.001348149,-0.001463802,2.5E-007
"2017-10-19 03:05:00",21839,"CKVY",12.66,18.53,18.82,19.14,18.46,86.2,86.2,84.4,0.3,15.23,15.52,15.02,4.712,4.61,159.3,6.348,6.795,0,7.969,-0.001348149,-0.001463802,2.5E-007
"2017-10-19 03:10:00",21840,"CKVY",12.66,19.95,18.66,20.07,17.91,84,86.6,84,0.311,15.13,16.32,14.28,5.466,5.054,173.9,11.47,9.21,0,7.97,-0.001348149,-0.001463802,2.5E-007
"2017-10-19 03:15:00",21841,"CKVY",12.65,17.85,18.92,20.01,17.85,85,85,82.5,0.288,14.75,15.96,14.09,5.564,5.53,168.2,8.67,7.234,0,7.97,-0.0007992403,-0.0007671464,2.5E-007
"2017-10-19 03:20:00",21842,"CKVY",12.64,16.67,17.06,17.91,16.42,88.3,88.4,85,0.284,13.73,14.16,13.26,5.285,5.393,147.3,10.73,6.138,0,7.97,-0.0007992403,-0.0007671464,2.5E-007
"2017-10-19 03:25:00",21843,"CKVY",12.64,16.18,16.43,16.79,16.18,88.5,88.5,88.3,0.279,13.6,14,13.32,4.739,5.048,140.9,6.792,5.48,0,7.97,-0.0007992403,-0.0007671464,2.5E-007
"2017-10-19 03:30:00",21844,"CKVY",12.64,16.3,16.43,16.73,16.18,88.2,89.2,88.1,0.279,13.67,14.07,13.38,4.591,4.706,145.9,8.42,7.672,0,7.969,-0.0009303789,-0.0009430017,2.5E-007
"2017-10-19 03:35:00",21845,"CKVY",12.62,16.24,16.19,16.3,16.05,88.5,88.8,88.1,0.28,13.4,13.58,13.23,4.161,4.383,127.7,8.22,3.946,0,7.97,-0.0009303789,-0.0009430017,2.5E-007
"2017-10-19 03:40:00",21846,"CKVY",12.63,15.68,15.82,16.24,15.49,88.5,88.6,87.7,0.273,12.9,13.46,12.54,3.85,4.014,163.3,8.71,4.822,0,7.97,-0.0009303789,-0.0009430017,2.5E-007
"2017-10-19 03:45:00",21847,"CKVY",12.62,17.54,16.56,17.66,15.68,86.8,89,86.8,0.29,13.78,14.68,12.91,3.655,3.708,179.4,11.91,5.699,0,7.97,-0.001249461,-0.001351607,2.5E-007
"2017-10-19 03:50:00",21848,"CKVY",12.62,17.23,18.29,18.96,17.17,82,86.9,81.4,0.27,14.45,15.09,12.55,4.011,3.952,208.4,69.75,6.576,0,7.97,-0.001249461,-0.001351607,2.5E-007
"2017-10-19 03:55:00",21849,"CKVY",12.61,17.41,16.87,17.41,16.3,88,88.1,82,0.292,13.2,14.49,12.14,3.227,3.668,67.21,82.8,2.85,0,7.97,-0.001249461,-0.001351607,2.5E-007
"2017-10-19 04:00:00",21850,"CKVY",12.61,16.55,16.83,17.41,16.43,87,88,85.3,0.278,13.59,14.46,12.92,1.962,2.576,236,63.6,1.973,0,7.971,-0.001388768,-0.001534463,2.5E-007
"2017-10-19 04:05:00",21851,"CKVY",12.6,15.81,15.96,16.49,15.62,88.9,88.9,86.6,0.276,12.91,13.29,12.45,1.022,1.352,294.7,20.48,1.754,0,7.971,-0.001388768,-0.001534463,2.5E-007
"2017-10-19 04:10:00",21852,"CKVY",12.6,16.43,16.04,16.49,15.69,89.6,90,88.8,0.285,13.48,14,12.98,1.362,1.14,333.5,3.181,2.63,0,7.97,-0.001388768,-0.001534463,2.5E-007
"2017-10-19 04:15:00",21853,"CKVY",12.6,16.99,16.75,17.05,16.31,87.8,89.6,87.8,0.286,13.99,14.25,13.73,1.6,1.526,320,7.602,2.63,0,7.971,-0.002641642,-0.003472132,2.5E-007
"2017-10-19 04:20:00",21854,"CKVY",12.59,17.36,17.19,17.42,16.93,88.5,89,87.8,0.293,14.38,14.71,13.93,1.504,1.546,277.1,14.3,1.534,0,7.97,-0.002641642,-0.003472132,2.5E-007
"2017-10-19 04:25:00",21855,"CKVY",12.57,16.8,17.2,17.42,16.8,88.7,88.7,88.3,0.287,14.38,14.64,14.03,1.394,1.411,248.2,15.87,3.069,0,7.97,-0.002641642,-0.003472132,2.5E-007
"2017-10-19 04:30:00",21856,"CKVY",12.58,16.43,16.57,16.93,16.31,90.1,90.3,88.6,0.287,14.04,14.32,13.82,2.016,1.659,220.5,3.533,4.165,0,7.97,-0.002560135,-0.003304614,2.5E-007
"2017-10-19 04:35:00",21857,"CKVY",12.57,16.74,16.42,16.8,16.06,90.3,90.4,89.5,0.291,13.96,14.46,13.53,2.607,2.353,204,11.15,3.507,0,7.971,-0.002560135,-0.003304614,2.5E-007
"2017-10-19 04:40:00",21858,"CKVY",12.57,16.43,16.7,16.86,16.43,88.1,90.3,88.1,0.281,14.01,14.52,13.53,2.596,2.616,166.8,11.13,2.63,0,7.971,-0.002560135,-0.003304614,2.5E-007
"2017-10-19 04:45:00",21859,"CKVY",12.57,15.94,16.22,16.56,15.87,88.3,88.6,88,0.275,13.38,13.66,13.06,1.837,2.227,149.6,13.88,2.192,0,7.971,-0.001987746,-0.00238961,2.5E-007
"2017-10-19 04:50:00",21860,"CKVY",12.56,16.06,15.92,16.12,15.63,89.3,89.6,88.2,0.28,13.23,13.59,12.81,1.493,1.614,83.7,18.65,2.411,0,7.971,-0.001987746,-0.00238961,2.5E-007
"2017-10-19 04:55:00",21861,"CKVY",12.56,15.88,15.93,16.06,15.81,88.9,89.4,88.9,0.276,13.34,13.49,13.13,1.556,1.546,57.26,7.059,2.63,0,7.971,-0.001987746,-0.00238961,2.5E-007
"2017-10-19 05:00:00",21862,"CKVY",12.56,16.12,15.86,16.12,15.69,89.9,89.9,88.8,0.282,13.23,13.67,12.97,1.849,1.671,58.46,2.433,2.85,0,7.971,-0.002429668,-0.003111295,2.5E-007
"2017-10-19 05:05:00",21863,"CKVY",12.55,16.56,16.34,16.62,16.06,88.8,89.9,88.8,0.284,13.77,13.97,13.59,1.827,1.895,64.78,7.81,2.411,0,7.971,-0.002429668,-0.003111295,2.5E-007
"2017-10-19 05:10:00",21864,"CKVY",12.55,16.44,16.79,17.11,16.43,85.9,88.8,85.9,0.274,13.94,14.32,12.96,1.542,1.703,102.7,42.53,2.192,0,7.971,-0.002429668,-0.003111295,2.5E-007
"2017-10-19 05:15:00",21865,"CKVY",12.55,15.76,16.07,16.5,15.7,87.1,87.5,85.7,0.269,12.88,13.1,12.55,1.182,1.397,201.8,15.09,2.411,0,7.971,-0.002403421,-0.003059733,2.5E-007
"2017-10-19 05:20:00",21866,"CKVY",12.54,15.63,15.64,15.82,15.39,88.8,89.1,87.1,0.273,12.8,13.1,12.45,0.815,0.962,230.4,0.958,1.096,0,7.971,-0.002403421,-0.003059733,2.5E-007
"2017-10-19 05:25:00",21867,"CKVY",12.54,15.51,15.62,15.76,15.45,88.7,89.1,88.5,0.271,12.89,13.05,12.7,0.752,0.771,212,30.99,1.534,0,7.971,-0.002403421,-0.003059733,2.5E-007
"2017-10-19 05:30:00",21868,"CKVY",12.54,16.32,15.89,16.38,15.51,89.9,90,88.7,0.285,13.29,13.96,12.77,1.031,0.836,142.9,3.045,2.63,0,7.97,-0.003014993,-0.004187391,2.5E-007
"2017-10-19 05:35:00",21869,"CKVY",12.54,15.14,15.86,16.38,15.14,89.3,90.2,89.3,0.269,13.39,13.98,12.57,1.975,1.46,144.5,8.51,4.603,0,7.971,-0.003014993,-0.004187391,2.5E-007
"2017-10-19 05:40:00",21870,"CKVY",12.53,14.83,15.01,15.2,14.77,90.1,90.4,89.3,0.268,12.6,12.79,12.4,2.853,2.444,146.2,6.688,4.384,0,7.971,-0.003014993,-0.004187391,2.5E-007
"2017-10-19 05:45:00",21871,"CKVY",12.53,14.71,14.64,14.9,14.46,90.8,90.8,89.7,0.268,12.3,12.55,12.02,3.221,3.085,166.2,3.408,3.288,0,7.971,-0.00197775,-0.002391196,2.5E-007
"2017-10-19 05:50:00",21872,"CKVY",12.53,14.96,14.76,14.96,14.59,90.9,90.9,90.6,0.272,12.56,12.79,12.35,2.991,3.17,169.2,2.357,3.507,0,7.971,-0.00197775,-0.002391196,2.5E-007
"2017-10-19 05:55:00",21873,"CKVY",12.53,14.84,14.96,15.09,14.84,90.6,91.2,90.6,0.269,12.8,12.98,12.59,2.583,2.756,172.7,4.098,2.85,0,7.971,-0.00197775,-0.002391196,2.5E-007
"2017-10-19 06:00:00",21874,"CKVY",12.53,14.72,14.87,15.03,14.72,90.9,91.2,90.6,0.268,12.7,12.88,12.52,2.331,2.461,170.9,7.842,2.63,0,7.971,-0.001775367,-0.002085692,2.5E-007
"2017-10-19 06:05:00",21875,"CKVY",12.53,14.78,14.6,14.78,14.35,92,92,90.6,0.273,12.48,12.88,12.17,2.179,2.203,160.8,3.738,2.85,0,7.97,-0.001775367,-0.002085692,2.5E-007
"2017-10-19 06:10:00",21876,"CKVY",12.53,14.97,14.83,15.03,14.66,92,92.5,92,0.275,13,13.18,12.76,2.093,2.166,169.2,11.48,2.63,0,7.971,-0.001775367,-0.002085692,2.5E-007
"2017-10-19 06:15:00",21877,"CKVY",12.52,15.15,14.97,15.15,14.84,91.7,92.1,91.3,0.276,12.96,13.18,12.8,1.827,1.989,165,1.046,1.973,0,7.971,-0.002123194,-0.002615362,2.5E-007
"2017-10-19 06:20:00",21878,"CKVY",12.52,14.47,14.87,15.21,14.41,91.2,91.9,91.2,0.266,12.87,13.28,12.31,1.453,1.679,240.6,22.25,1.973,0,7.971,-0.002123194,-0.002615362,2.5E-007
"2017-10-19 06:25:00",21879,"CKVY",12.52,14.35,14.35,14.47,14.16,91.7,91.7,91,0.267,12.27,12.46,12.09,0.78,1.091,267.5,58.67,0,0.01052761,7.971,-0.002123194,-0.002615362,2.5E-007
"2017-10-19 06:30:00",21880,"CKVY",12.52,14.84,14.6,14.97,14.22,93,93.1,91.7,0.276,12.82,13.3,12.25,0.586,0.593,40.7,17.43,1.754,0.1084972,7.971,-0.002736561,-0.003686743,0.0001282401
"2017-10-19 06:35:00",21881,"CKVY",12.52,15.28,15.13,15.46,14.72,92.3,93,92.3,0.28,13.43,13.72,13.05,0.963,0.74,82.4,8.06,2.85,0.4369356,7.971,-0.002736561,-0.003686743,0.0001282401
"2017-10-19 06:40:00",21882,"CKVY",12.52,15.77,15.5,15.83,15.21,91.2,92.3,91.2,0.282,13.5,13.76,13.24,1.594,1.295,115.7,7.14,2.411,1.026714,7.971,-0.002736561,-0.003686743,0.0001282401
"2017-10-19 06:45:00",21883,"CKVY",12.51,16.27,15.96,16.33,15.71,90.6,91.2,90.6,0.286,13.79,14.09,13.55,2.027,1.85,110.7,1.808,2.411,1.636791,7.971,-0.00263242,-0.00348655,0.00380181
"2017-10-19 06:50:00",21884,"CKVY",12.52,16.02,16.22,16.33,15.96,89.6,90.6,89.6,0.28,13.8,14.06,13.44,1.917,2.024,127.2,3.124,2.192,2.484028,7.971,-0.00263242,-0.00348655,0.00380181
"2017-10-19 06:55:00",21885,"CKVY",12.52,14.97,15.69,16.08,14.97,88.2,89.7,88.2,0.264,13.04,13.58,12.11,1.871,1.845,189.6,41.98,2.63,3.713625,7.971,-0.00263242,-0.00348655,0.00380181
"2017-10-19 07:00:00",21886,"CKVY",12.53,14.22,14.5,15.03,14.16,89.1,89.1,87.9,0.258,11.7,12.17,11.49,1.602,1.762,209.1,13.64,1.754,5.627547,7.972,-0.001064729,-0.0007507988,0.01248347
"2017-10-19 07:05:00",21887,"CKVY",12.57,14.59,14.39,14.59,14.04,91,91.4,89,0.268,12.14,12.53,11.48,1.485,1.51,197.6,24.18,1.973,8.744538,7.971,-0.001064729,-0.0007507988,0.01248347
"2017-10-19 07:10:00",21888,"CKVY",12.66,15.52,15.19,15.58,14.53,89.7,91.6,89.7,0.275,12.98,13.26,12.39,1.505,1.494,157.7,7.607,2.63,17.03434,7.971,-0.001064729,-0.0007507988,0.01248347
"2017-10-19 07:15:00",21889,"CKVY",12.86,16.45,16.04,16.51,15.46,88.2,89.8,88.2,0.281,13.42,13.66,12.99,1.914,1.678,163.6,9.51,3.726,30.7806,7.971,-0.003574677,-0.003510195,0.02980142
"2017-10-19 07:20:00",21890,"CKVY",12.99,16.64,16.58,16.76,16.39,86.9,88.2,86.9,0.279,13.54,13.68,13.34,2.376,2.141,149.5,6.506,3.726,45.00909,7.971,-0.003574677,-0.003510195,0.02980142
"2017-10-19 07:25:00",21891,"CKVY",12.98,16.7,16.62,16.76,16.45,87.8,87.8,86.7,0.283,13.45,13.76,13.28,2.617,2.547,133.1,11.57,3.507,49.01664,7.971,-0.003574677,-0.003510195,0.02980142
"2017-10-19 07:30:00",21892,"CKVY",12.97,17.13,16.94,17.19,16.64,87.4,88,87.3,0.287,13.93,14.1,13.67,2.682,2.662,111.5,6.799,3.726,42.17266,7.971,0.0008517771,0.001482741,0.0618114
"2017-10-19 07:35:00",21893,"CKVY",12.99,17.69,17.34,17.69,17.07,87.8,87.9,87.4,0.295,14.31,14.68,13.97,2.573,2.606,123.3,10.06,3.507,33.99864,7.971,0.0008517771,0.001482741,0.0618114
"2017-10-19 07:40:00",21894,"CKVY",13.08,18.06,17.78,18.06,17.57,88.4,88.4,87.7,0.302,14.82,15.2,14.54,2.614,2.582,143.3,6.673,3.507,32.40657,7.971,0.0008517771,0.001482741,0.0618114
"2017-10-19 07:45:00",21895,"CKVY",13.32,18.74,18.38,18.74,17.94,88.4,88.9,88.3,0.311,15.58,15.96,15.07,2.649,2.649,153.3,6.405,3.726,41.58968,7.97,0.002712921,0.003481422,0.1009232
"2017-10-19 07:50:00",21896,"CKVY",13.6,19.55,19.16,19.67,18.68,87,88.4,86.8,0.317,16.04,16.41,15.69,2.616,2.677,150.2,7.032,3.507,57.49551,7.972,0.002712921,0.003481422,0.1009232
"2017-10-19 07:55:00",21897,"CKVY",13.79,20.29,20,20.41,19.55,85.6,87.1,85.6,0.322,16.62,17,16.29,2.739,2.679,157.4,7.179,3.946,75.7708,7.97,0.002712921,0.003481422,0.1009232
"2017-10-19 08:00:00",21898,"CKVY",14.14,21.53,20.87,21.65,20.23,84,86.7,83.9,0.333,17.22,17.85,16.55,2.602,2.652,171.1,7.824,3.288,95.06678,7.97,0.005017506,0.0060704,0.1419828
"2017-10-19 08:05:00",21899,"CKVY",14.03,22.27,21.73,22.39,21.16,81.3,84,80.8,0.332,17.14,17.6,16.53,2.674,2.655,187.7,9.73,3.507,123.94,7.97,0.005017506,0.0060704,0.1419828
"2017-10-19 08:10:00",21900,"CKVY",13.97,22.95,22.73,23.14,22.27,79.64,81.8,78.37,0.335,17.58,18.23,16.82,2.268,2.504,191.3,15.65,3.288,150.611,7.97,0.005017506,0.0060704,0.1419828
"2017-10-19 08:15:00",21901,"CKVY",13.93,23.2,22.91,23.26,22.64,81.5,83.3,79.57,0.346,18.11,18.71,17.53,2.186,2.215,224.9,8.09,2.85,174.2547,7.97,0.009478588,0.01109377,0.1835784
"2017-10-19 08:20:00",21902,"CKVY",13.91,24.44,23.74,24.44,23.14,80.1,81.9,78.68,0.359,18.56,19.22,18.21,1.745,1.951,215.6,18.6,1.973,191.1187,7.969,0.009478588,0.01109377,0.1835784
"2017-10-19 08:25:00",21903,"CKVY",13.89,26.11,25.54,26.23,24.37,72.9,80.3,72.87,0.35,19.27,19.64,18.6,1.701,1.663,194.4,22.08,2.63,208.8362,7.97,0.009478588,0.01109377,0.1835784
"2017-10-19 08:30:00",21904,"CKVY",13.88,27.9,26.96,27.96,25.98,67.81,75.17,67.81,0.35,19.37,20.17,18.39,1.678,1.66,176.1,17.79,3.507,228.4586,7.969,0.01453985,0.0165079,0.2245411
"2017-10-19 08:35:00",21905,"CKVY",13.88,28.7,28.33,28.71,27.78,67.95,71.11,66.78,0.363,19.18,20.08,18.5,2.089,1.855,157.3,13.76,3.726,244.9021,7.969,0.01453985,0.0165079,0.2245411
"2017-10-19 08:40:00",21906,"CKVY",13.87,29.75,29.36,29.81,28.64,66.91,71.42,65.43,0.373,20.07,21.58,19.11,2.47,2.29,162,9.44,3.946,261.1075,7.969,0.01453985,0.0165079,0.2245411
"2017-10-19 08:45:00",21907,"CKVY",13.86,30.92,30.23,30.92,29.69,66.39,70.48,65.53,0.388,20.79,21.87,20.03,2.664,2.636,175.1,17.03,3.946,283.2555,7.969,0.02130476,0.02461341,0.2645506
"2017-10-19 08:50:00",21908,"CKVY",13.86,32.52,31.99,32.52,30.79,66.45,70.37,63.6,0.415,22.2,23.61,20.77,2.679,2.649,177.6,13.84,4.165,299.7239,7.968,0.02130476,0.02461341,0.2645506
"2017-10-19 08:55:00",21909,"CKVY",13.86,33.76,33.32,34.01,32.52,62.98,68.31,61.81,0.413,22.67,23.84,21.46,2.627,2.676,181.4,12.77,4.384,315.5267,7.969,0.02130476,0.02461341,0.2645506
"2017-10-19 09:00:00",21910,"CKVY",13.85,33.51,33.24,33.76,32.89,64.59,66.14,62.29,0.419,22.4,23.16,21.48,2.941,2.71,190.3,12.84,5.48,321.691,7.969,0.02706106,0.03145935,0.302422
"2017-10-19 09:05:00",21911,"CKVY",13.84,34.61,34.4,34.86,33.51,58.84,65.14,58.84,0.399,22.89,23.79,21.7,3.418,3.171,166.2,12.25,5.699,328.8665,7.968,0.02706106,0.03145935,0.302422
"2017-10-19 09:10:00",21912,"CKVY",13.84,35.17,34.49,35.23,33.99,56.47,59.84,56.47,0.392,21.43,22,20.54,4.063,3.722,170,13.74,6.138,336.8943,7.968,0.02706106,0.03145935,0.302422
"2017-10-19 09:15:00",21913,"CKVY",13.83,35.72,35.66,36.1,35.11,54.44,59.32,54.37,0.386,21.9,22.96,20.78,4.308,4.233,165.1,14.97,6.357,345.9765,7.968,0.0323582,0.03872139,0.3396021
"2017-10-19 09:20:00",21914,"CKVY",13.82,36.46,36.22,36.71,35.54,56.15,57.6,53.68,0.41,21.8,22.77,20.73,4.244,4.319,163.8,15.95,5.699,355.9807,7.967,0.0323582,0.03872139,0.3396021
"2017-10-19 09:25:00",21915,"CKVY",13.82,37.07,36.51,37.07,36.21,55.09,56.46,53.95,0.412,21.81,22.46,21.25,3.856,4.062,184.1,15.58,5.261,366.0281,7.969,0.0323582,0.03872139,0.3396021
"2017-10-19 09:30:00",21916,"CKVY",13.82,38.06,37.31,38.06,36.58,51.96,55.53,51.1,0.404,21.77,23.16,20.88,3.279,3.64,149,26.3,4.822,374.6628,7.968,0.03769664,0.04545468,0.3747345
"2017-10-19 09:35:00",21917,"CKVY",13.81,39.11,38.2,39.3,37.63,48.8,52.64,48.66,0.395,21.82,23.1,20.94,3.139,3.251,162.5,23.87,5.261,385.049,7.969,0.03769664,0.04545468,0.3747345
"2017-10-19 09:40:00",21918,"CKVY",13.8,38.61,38.95,39.29,38.48,48.96,49.92,47.28,0.389,21.24,21.92,20.41,2.885,2.972,181.4,26.05,4.165,395.9687,7.968,0.03769664,0.04545468,0.3747345
"2017-10-19 09:45:00",21919,"CKVY",13.8,40.27,39.23,40.39,38.42,45.69,51.12,45.69,0.387,21.42,23.17,20.7,2.756,2.786,153.6,17.62,4.165,408.0705,7.969,0.04319789,0.05085828,0.4075983
"2017-10-19 09:50:00",21920,"CKVY",13.8,40.82,40.79,41.25,40.33,45.96,48.51,45.49,0.398,22.08,23.11,20.93,2.382,2.481,136.4,24.81,4.603,418.1329,7.968,0.04319789,0.05085828,0.4075983
"2017-10-19 09:55:00",21921,"CKVY",13.8,41.99,41.05,42.11,40.39,45.62,48.44,44.93,0.413,22.07,23.69,20.87,2.326,2.371,150,20.51,5.48,427.5403,7.97,0.04319789,0.05085828,0.4075983
"2017-10-19 10:00:00",21922,"CKVY",13.79,41.73,42,42.42,41.73,44.65,46.41,43.79,0.401,22.08,23.04,21.56,2.262,2.192,172.7,28.55,5.042,437.105,7.97,0.04863739,0.05621466,0.4374688
"2017-10-19 10:05:00",21923,"CKVY",13.79,43.22,42.32,43.22,41.42,42.73,45.1,41.9,0.406,21.75,22.52,21.23,1.95,2.15,133.6,27.07,3.726,446.633,7.97,0.04863739,0.05621466,0.4374688
"2017-10-19 10:10:00",21924,"CKVY",13.79,43.45,43.02,43.58,42.35,41.07,43.79,40.11,0.394,21.59,22.46,20.7,1.568,1.781,87.4,59.03,3.288,456.0593,7.97,0.04863739,0.05621466,0.4374688
"2017-10-19 10:15:00",21925,"CKVY",13.78,44.19,44.5,45.43,43.39,40.59,41.49,38.12,0.4,21.55,22.38,20.5,1.371,1.47,168.6,45.53,4.384,465.1975,7.971,0.05372406,0.06113225,0.4652432
"2017-10-19 10:20:00",21926,"CKVY",13.78,45.43,45.04,45.55,44.19,38.56,42.45,37.91,0.398,22.09,23.52,20.99,1.469,1.418,107.3,32.34,3.507,474.5382,7.971,0.05372406,0.06113225,0.4652432
"2017-10-19 10:25:00",21927,"CKVY",13.77,46.41,45.57,46.66,44.87,36.67,40.11,36.67,0.393,21.81,22.65,20.98,1.583,1.539,151.1,39.04,3.507,483.6366,7.972,0.05372406,0.06113225,0.4652432
"2017-10-19 10:30:00",21928,"CKVY",13.77,47.64,46.93,47.7,46.28,37.29,39.9,36.05,0.419,22.43,23.98,21.3,1.458,1.621,217.8,57.47,3.288,492.2449,7.971,0.05930593,0.06688826,0.4895982
"2017-10-19 10:35:00",21929,"CKVY",13.76,48.25,47.74,48.25,47.26,35.43,37.63,34.64,0.407,21.96,23.28,21.1,1.41,1.455,135.2,27.78,3.507,500.158,7.972,0.05930593,0.06688826,0.4895982
"2017-10-19 10:40:00",21930,"CKVY",13.76,47.5,48.48,48.99,47.5,33.95,35.43,32.03,0.379,20.87,22.38,19.83,1.06,1.189,80.6,57.76,2.192,507.9959,7.972,0.05930593,0.06688826,0.4895982
"2017-10-19 10:45:00",21931,"CKVY",13.75,48.91,48.08,48.97,47.38,33.71,35.87,33.06,0.397,21.29,23,20.19,1.137,1.046,205.3,80.8,2.85,515.1099,7.972,0.06417128,0.07174731,0.5117408
"2017-10-19 10:50:00",21932,"CKVY",13.75,51.62,50.26,51.62,48.79,31.13,36.32,30.96,0.406,22.52,23.84,21.48,0.874,1.032,157.1,41.05,2.192,521.9511,7.972,0.06417128,0.07174731,0.5117408
"2017-10-19 10:55:00",21933,"CKVY",13.73,50.2,50.23,51.81,49.28,33.05,34.29,31.17,0.409,22.05,23.46,21.16,1.361,1.186,132,33.12,3.946,528.3983,7.974,0.06417128,0.07174731,0.5117408
"2017-10-19 11:00:00",21934,"CKVY",13.73,51.19,50.82,51.25,50.2,29.72,32.98,28.59,0.381,21.32,22.42,19.6,1.403,1.354,171.2,17.1,3.288,535.0286,7.974,0.06907685,0.07711445,0.5299124
"2017-10-19 11:05:00",21935,"CKVY",13.73,51,51.17,51.44,50.88,30.58,32.3,29.52,0.389,21.38,22.79,20.29,1.822,1.602,137.7,29.96,4.165,541.4862,7.974,0.06907685,0.07711445,0.5299124
"2017-10-19 11:10:00",21936,"CKVY",13.73,50.99,50.78,51.12,50.56,29.72,31.09,29.04,0.378,20.37,21.49,19.63,1.654,1.736,98.5,59.11,3.288,547.4459,7.974,0.06907685,0.07711445,0.5299124
"2017-10-19 11:15:00",21937,"CKVY",13.73,52.53,51.6,52.59,50.93,28.72,30.47,27.59,0.387,20.49,21.12,19.71,1.427,1.574,213.1,56.35,2.411,552.616,7.975,0.07302283,0.08276236,0.5460967
"2017-10-19 11:20:00",21938,"CKVY",13.72,53.02,52.74,53.08,52.47,29.27,29.99,26.9,0.402,20.89,22.05,19.54,1.193,1.376,68.35,50.06,3.507,557.0663,7.974,0.07302283,0.08276236,0.5460967
"2017-10-19 11:25:00",21939,"CKVY",13.72,54.38,53.67,54.38,53.08,27.04,29.85,25.08,0.39,20.08,22.52,19.2,0.938,0.994,123.2,58.12,3.507,561.2549,7.974,0.07302283,0.08276236,0.5460967
"2017-10-19 11:30:00",21940,"CKVY",13.71,54,54.41,54.81,53.94,25.12,27.38,24.29,0.357,19.36,21.44,18.49,1.553,1.282,165.1,21.49,3.946,565.8091,7.975,0.07652421,0.08563543,0.5585966
"2017-10-19 11:35:00",21941,"CKVY",13.71,55.73,54.89,55.73,54,24.12,27.17,23.26,0.365,20.09,21.84,18.67,1.619,1.59,177.9,45.61,4.822,570.5012,7.975,0.07652421,0.08563543,0.5585966
"2017-10-19 11:40:00",21942,"CKVY",13.71,56.28,56.19,56.84,55.61,24.26,24.91,22.1,0.375,19.35,20.9,18.1,1.686,1.658,117.3,68.96,3.726,574.5892,7.975,0.07652421,0.08563543,0.5585966
"2017-10-19 11:45:00",21943,"CKVY",13.71,56.09,56.42,56.77,55.96,22.64,25.22,22.16,0.347,19.88,21.31,18.21,1.757,1.665,112.1,27.41,5.042,577.9716,7.975,0.08127221,0.09237543,0.5675524
"2017-10-19 11:50:00",21944,"CKVY",13.69,56.94,56.79,58.12,55.78,22.3,25.94,22.19,0.353,20.03,22.65,18.01,2.08,1.782,114.1,25.87,4.822,580.6344,7.975,0.08127221,0.09237543,0.5675524
"2017-10-19 11:55:00",21945,"CKVY",13.69,56.69,56.69,57,56.44,22.81,23.74,22.09,0.358,19.19,20.06,18.37,2.305,2.169,97.4,25.13,3.726,583.0982,7.976,0.08127221,0.09237543,0.5675524
"2017-10-19 12:00:00",21946,"CKVY",13.69,58.85,57.73,58.85,56.69,22.12,24.9,21.68,0.375,20.45,22.13,18.92,2.319,2.282,135.5,33.73,5.918,585.2421,7.975,0.08459577,0.09756687,0.5727848
"2017-10-19 12:05:00",21947,"CKVY",13.69,58.23,58.94,59.4,58.17,21.4,23.05,19.96,0.355,19.6,21.28,17.98,2.571,2.475,155.8,30,5.042,586.9164,7.976,0.08459577,0.09756687,0.5727848
"2017-10-19 12:10:00",21948,"CKVY",13.67,59.71,59,59.71,58.1,21.47,24.15,19.89,0.375,19.23,22.45,17.85,2.499,2.635,126,35.51,3.288,582.5229,7.976,0.08459577,0.09756687,0.5727848
"2017-10-19 12:15:00",21949,"CKVY",13.68,60.14,59.71,60.2,59.28,20.03,22.53,19.93,0.356,19.49,21.23,18.52,2.179,2.438,120.1,36.76,4.822,575.1135,7.977,0.08683585,0.1019279,0.5749829
"2017-10-19 12:20:00",21950,"CKVY",13.68,62.3,61.23,62.36,60.14,21.23,22.84,19.34,0.407,20.68,23.84,18.82,1.549,1.806,131.2,59.79,5.261,574.5106,7.975,0.08683585,0.1019279,0.5749829
"2017-10-19 12:25:00",21951,"CKVY",13.67,62.24,62.17,62.98,61.56,17.29,22.29,17.29,0.331,20.74,22.95,17.29,1.739,1.586,110.2,44.31,4.384,579.0762,7.976,0.08683585,0.1019279,0.5749829
"2017-10-19 12:30:00",21952,"CKVY",13.67,62.66,62.74,63.65,62.17,19.72,20.65,17.05,0.383,19.02,22.51,17.29,1.581,1.539,124.5,68.82,3.946,586.0405,7.976,0.08810043,0.1005953,0.5729229
"2017-10-19 12:35:00",21953,"CKVY",13.67,62.53,62.95,63.58,62.47,17.42,19.62,16.5,0.337,18.57,21.14,16.8,2.123,1.923,189.1,34.98,5.699,571.6699,7.977,0.08810043,0.1005953,0.5729229
"2017-10-19 12:40:00",21954,"CKVY",13.66,63.21,62.84,63.46,62.22,17.08,18.62,16.39,0.338,17.92,19.77,16.75,2.24,2.12,151.5,44.85,5.042,555.0469,7.977,0.08810043,0.1005953,0.5729229
"2017-10-19 12:45:00",21955,"CKVY",13.65,62.96,62.87,63.21,62.46,17.97,19.07,16.15,0.352,17.5,20.16,16.11,2.716,2.589,101.8,35.27,5.48,553.8208,7.976,0.08665667,0.1015412,0.5693839
"2017-10-19 12:50:00",21956,"CKVY",13.64,64.18,64.1,64.99,63.02,16.53,17.83,15.05,0.338,16.77,19.92,14.98,2.465,2.505,166,51.51,5.918,554.2986,7.976,0.08665667,0.1015412,0.5693839
"2017-10-19 12:55:00",21957,"CKVY",13.64,64.67,64.79,65.11,64.06,16.18,17.69,15.6,0.337,18.18,19.88,16.94,2.276,2.477,217.9,27.53,3.946,549.7413,7.976,0.08665667,0.1015412,0.5693839
"2017-10-19 13:00:00",21958,"CKVY",13.64,65.29,65.42,66.15,64.67,15.19,17.14,14.95,0.323,17.55,20.19,16.36,1.961,1.947,123.2,48.78,7.014,503.4622,7.976,0.0812526,0.09660094,0.5612835
"2017-10-19 13:05:00",21959,"CKVY",13.63,65.41,65.14,66.03,64.43,14.95,18.07,14.74,0.319,17.7,20.68,16.18,1.987,2.087,127.2,29.01,5.042,487.9034,7.976,0.0812526,0.09660094,0.5612835
"2017-10-19 13:10:00",21960,"CKVY",13.62,66.4,65.57,66.4,64.98,15.77,17.04,14.13,0.349,16.91,20.1,14.91,1.978,1.917,63.82,53.15,5.042,476.7655,7.975,0.0812526,0.09660094,0.5612835
"2017-10-19 13:15:00",21961,"CKVY",13.62,66.83,66.76,67.26,66.28,13.99,15.81,12.86,0.314,15.84,18.59,14.07,2.48,2.401,181.8,28.48,6.357,514.6558,7.975,0.08410195,0.09916615,0.5499099
"2017-10-19 13:20:00",21962,"CKVY",13.61,66.32,67.32,68.18,66.32,13.88,15.98,13.71,0.306,17.29,19.42,15.24,2.924,2.55,141.3,23.37,7.014,533.0321,7.975,0.08410195,0.09916615,0.5499099
"2017-10-19 13:25:00",21963,"CKVY",13.6,66.13,66.12,66.32,65.88,14.12,15.32,13.51,0.309,15.94,17.65,14.65,3.205,3.143,98.8,28.01,5.48,550.3361,7.975,0.08410195,0.09916615,0.5499099
"2017-10-19 13:30:00",21964,"CKVY",13.59,67.97,67.21,68.03,66.13,12.75,15.97,12.51,0.298,16.34,19.06,13.87,3.549,3.258,158.9,34.61,8.33,541.1901,7.975,0.0898473,0.1090339,0.5349777
"2017-10-19 13:35:00",21965,"CKVY",13.58,67.97,67.93,68.4,67.35,12.1,15.01,12.1,0.282,16.01,18.9,13.68,3.821,3.755,167.3,15.1,8.11,535.5836,7.975,0.0898473,0.1090339,0.5349777
"2017-10-19 13:40:00",21966,"CKVY",13.58,68.34,67.91,68.46,67.54,13.71,15.12,12.07,0.324,16.23,18.96,13.62,4.381,3.94,147.2,19.76,7.891,531.8037,7.974,0.0898473,0.1090339,0.5349777
"2017-10-19 13:45:00",21967,"CKVY",13.57,68.03,67.97,68.4,67.48,14.12,16.01,12.58,0.33,16.65,20.2,14.42,4.337,4.457,139.4,18.92,7.014,526.659,7.974,0.09255448,0.1165301,0.516762
"2017-10-19 13:50:00",21968,"CKVY",13.56,68.71,67.91,68.77,67.23,13.5,14.4,12.34,0.323,15.58,18.17,13.84,4.125,4.318,155.7,14.68,7.453,518.466,7.974,0.09255448,0.1165301,0.516762
"2017-10-19 13:55:00",21969,"CKVY",13.56,68.21,68.33,68.96,67.59,12.82,14.05,12,0.302,15.35,17.8,13.26,4.379,4.456,182.1,20.05,9.21,505.1765,7.974,0.09255448,0.1165301,0.516762
"2017-10-19 14:00:00",21970,"CKVY",13.55,69.06,68.21,69.12,67.52,13.64,14.33,12.1,0.331,15.62,18.29,13.62,3.858,4.252,164.9,53.43,7.891,458.2082,7.973,0.08429723,0.1090797,0.4957116
"2017-10-19 14:05:00",21971,"CKVY",13.54,67.94,68.49,69.18,67.88,12.2,14.74,12.2,0.284,16.35,18.59,13.84,4.579,4.191,152.2,19.4,7.891,441.5204,7.973,0.08429723,0.1090797,0.4957116
"2017-10-19 14:10:00",21972,"CKVY",13.53,67.93,67.86,68.06,67.63,13.98,14.05,11.99,0.326,14.61,17.13,13.36,3.546,4,112.1,57.94,4.384,439.5338,7.973,0.08429723,0.1090797,0.4957116
"2017-10-19 14:15:00",21973,"CKVY",13.53,68.8,68.11,68.86,67.62,13.64,14.87,12.27,0.328,15.8,19.09,13.77,3.21,3.265,63.45,34.23,3.069,471.4355,7.972,0.08404793,0.1067163,0.47114
"2017-10-19 14:20:00",21974,"CKVY",13.52,69.23,68.83,69.35,68.49,12.3,15.56,12.3,0.3,16.56,20.05,14.8,1.906,2.541,311.6,86.5,4.165,472.42,7.972,0.08404793,0.1067163,0.47114
"2017-10-19 14:25:00",21975,"CKVY",13.52,70.34,69.87,70.4,69.23,13.77,14.67,11.68,0.349,15.93,19.95,14.5,1.664,1.768,218.9,78.59,3.507,463.4418,7.972,0.08404793,0.1067163,0.47114
"2017-10-19 14:30:00",21976,"CKVY",13.51,69.29,69.87,70.46,69.29,13.57,13.64,11.72,0.331,15.86,18.35,14.57,2.348,1.865,187.8,42.38,6.795,456.4832,7.971,0.07208826,0.08673312,0.443456
"2017-10-19 14:35:00",21977,"CKVY",13.51,69.6,69.35,69.6,68.86,12.88,13.88,11.86,0.318,15.92,17.87,14.35,2.315,2.466,143.3,24.2,6.357,448.085,7.971,0.07208826,0.08673312,0.443456
"2017-10-19 14:40:00",21978,"CKVY",13.5,68.92,69.52,70.28,68.67,14.01,14.73,12.16,0.338,17.13,19.37,15.42,3.506,2.645,135.2,31.93,10.08,438.9838,7.972,0.07208826,0.08673312,0.443456
"2017-10-19 14:45:00",21979,"CKVY",13.5,69.41,69.54,70.03,68.86,12.06,16.45,11.99,0.296,17.36,22.3,14.65,3.94,3.812,162.8,18.49,9.43,429.5017,7.972,0.07158026,0.09015798,0.412983
"2017-10-19 14:50:00",21980,"CKVY",13.49,70.25,69.73,70.32,69.04,12.98,14.32,11.99,0.328,17.21,18.98,14.59,5.169,4.29,188.5,35.47,12.93,419.5026,7.972,0.07158026,0.09015798,0.412983
"2017-10-19 14:55:00",21981,"CKVY",13.48,68.82,69.53,70.31,68.76,13.02,14.25,12.5,0.313,17.05,18.76,15.34,5.206,5.497,274,33.17,8.77,409.384,7.97,0.07158026,0.09015798,0.412983
"2017-10-19 15:00:00",21982,"CKVY",13.48,68.57,68.38,68.82,68.14,13.98,14.25,12.33,0.333,15.58,17.87,14.4,4.476,4.987,314.8,14.23,6.138,396.9301,7.971,0.07502204,0.1017578,0.3804395
"2017-10-19 15:05:00",21983,"CKVY",13.48,68.82,69.11,69.62,68.51,12.74,15.41,12.16,0.306,16.56,20.2,14.9,3.442,3.97,311.5,29.11,6.357,379.7404,7.97,0.07502204,0.1017578,0.3804395
"2017-10-19 15:10:00",21984,"CKVY",13.48,69.13,68.88,69.68,68.2,12.5,14.45,11.92,0.304,16.08,18.5,14.38,2.8,3.009,264.1,71.39,6.138,356.7927,7.97,0.07502204,0.1017578,0.3804395
"2017-10-19 15:15:00",21985,"CKVY",13.48,69.74,69.59,69.87,69.07,13.91,14.87,12.19,0.345,17.03,19.69,15.2,3.56,2.996,172.4,21.7,10.08,346.5128,7.971,0.06011325,0.07941581,0.3454738
"2017-10-19 15:20:00",21986,"CKVY",13.48,68.88,69.37,69.81,68.76,12.67,13.91,12.19,0.305,16.33,18.29,14.67,5.424,4.645,184.8,19.29,12.93,340.8668,7.97,0.06011325,0.07941581,0.3454738
"2017-10-19 15:25:00",21987,"CKVY",13.48,69,68.83,69.13,68.45,12.88,13.36,12.19,0.312,15.42,16.47,14.38,6.418,6.178,193.9,25.53,13.15,340.5469,7.97,0.06011325,0.07941581,0.3454738
"2017-10-19 15:30:00",21988,"CKVY",13.48,69.74,69.23,69.74,68.82,13.36,13.77,11.82,0.331,15.53,17.66,14.06,5.675,6.256,194.1,23.16,9.21,329.1344,7.969,0.06706326,0.09633706,0.3087111
"2017-10-19 15:35:00",21989,"CKVY",13.48,69.37,69.6,70.05,69.25,13.87,14.76,12.26,0.34,17.52,19.53,15.39,4.757,5.065,165.6,20.81,9.86,316.8012,7.969,0.06706326,0.09633706,0.3087111
"2017-10-19 15:40:00",21990,"CKVY",13.48,69.25,69.4,69.74,69,12.95,14.69,12.43,0.316,17.18,19.28,15.31,4.659,4.591,161.5,11.33,8.99,304.4216,7.969,0.06706326,0.09633706,0.3087111
"2017-10-19 15:45:00",21991,"CKVY",13.48,68.64,68.54,69.25,68.14,13.63,15.62,12.71,0.326,17.16,20.01,15.19,5.994,5.127,140,24.2,10.96,291.9514,7.969,0.05665952,0.08213755,0.2692516
"2017-10-19 15:50:00",21992,"CKVY",13.48,68.88,68.5,68.94,68.2,13.05,14.87,12.88,0.314,16.99,18.95,15.49,6.291,6.287,157.5,9.27,7.891,279.6534,7.969,0.05665952,0.08213755,0.2692516
"2017-10-19 15:55:00",21993,"CKVY",13.48,68.94,68.8,69.07,68.64,13.32,14.76,12.06,0.322,15.8,18.99,14.17,5.738,5.914,179.1,24.46,8.11,266.5695,7.968,0.05665952,0.08213755,0.2692516
"2017-10-19 16:00:00",21994,"CKVY",13.48,69.13,68.93,69.13,68.64,12.64,14.9,12.09,0.307,16.23,19.25,14.33,4.673,5.344,191.6,24.09,7.672,253.0126,7.968,0.05424225,0.08302755,0.229212
"2017-10-19 16:05:00",21995,"CKVY",13.48,69.07,69.33,69.74,68.94,12.67,13.53,11.68,0.307,15.45,17.37,13.88,3.39,3.972,226.1,25.59,3.946,239.9939,7.968,0.05424225,0.08302755,0.229212
"2017-10-19 16:10:00",21996,"CKVY",13.49,68.76,68.93,69.13,68.64,14.28,14.28,12.06,0.343,16.06,18.17,14.41,3.436,3.41,236.7,13.48,7.453,227.6515,7.968,0.05424225,0.08302755,0.229212
"2017-10-19 16:15:00",21997,"CKVY",13.48,68.14,68.7,69,68.02,12.67,14.56,12.43,0.298,16.45,18.71,14.56,4.133,3.554,235.7,14.09,10.08,215.9419,7.968,0.0354191,0.05449076,0.1878958
"2017-10-19 16:20:00",21998,"CKVY",13.49,67.65,67.81,68.14,67.59,14.32,14.32,12.4,0.331,15.66,17.29,14.28,5.54,4.922,243.5,10.98,10.52,203.8937,7.968,0.0354191,0.05449076,0.1878958
"2017-10-19 16:25:00",21999,"CKVY",13.49,66.91,67.25,67.77,66.85,14.45,15.17,13.53,0.325,16.91,18.2,15.79,6.75,6.106,253.9,10.52,13.81,191.5482,7.969,0.0354191,0.05449076,0.1878958
"2017-10-19 16:30:00",22000,"CKVY",13.49,66.48,66.78,66.97,66.48,14.8,15.24,13.63,0.328,16.51,17.95,15.43,7.694,7.455,241.5,9.77,13.59,179.0009,7.968,0.04204898,0.07047589,0.1459557
"2017-10-19 16:35:00",22001,"CKVY",13.5,65.92,66.24,66.6,65.8,15.48,15.48,14.8,0.337,17.46,17.96,16.87,8.08,7.892,247.4,9.53,11.62,166.1764,7.968,0.04204898,0.07047589,0.1459557
"2017-10-19 16:40:00",22002,"CKVY",13.5,65.31,65.59,65.98,65.24,15.89,16.03,15.35,0.338,17.8,18.28,17.22,7.416,7.787,252.7,10.16,9.21,153.5269,7.967,0.04204898,0.07047589,0.1459557
"2017-10-19 16:45:00",22003,"CKVY",13.5,64.5,64.86,65.43,64.44,16.17,16.78,15.82,0.335,18.12,18.76,17.48,6.468,6.835,255.2,9.94,8.33,140.7599,7.967,0.04130172,0.07293298,0.104353
"2017-10-19 16:50:00",22004,"CKVY",13.48,63.7,64.21,64.57,63.64,16.85,16.95,15.72,0.339,17.57,18.26,16.73,5.991,6.185,252,9.32,12.06,127.8278,7.967,0.04130172,0.07293298,0.104353
"2017-10-19 16:55:00",22005,"CKVY",13.14,61.61,62.6,63.76,61.48,16.95,17.5,16.72,0.317,17.32,18.03,16,5.726,5.877,255.8,9.22,7.891,105.7308,7.967,0.04130172,0.07293298,0.104353
"2017-10-19 17:00:00",22006,"CKVY",13.09,60,60.53,61.54,59.88,17.78,17.95,16.92,0.314,16.23,16.45,15.92,5.23,5.524,252,7.774,6.138,72.58446,7.967,0.02511297,0.0489663,0.06508122
"2017-10-19 17:05:00",22007,"CKVY",13.08,59.45,59.8,60.07,59.33,18.46,18.56,17.74,0.32,16.41,16.78,16.05,4.275,4.766,253.1,8.31,6.138,54.57189,7.967,0.02511297,0.0489663,0.06508122
"2017-10-19 17:10:00",22008,"CKVY",13.05,58.15,58.72,59.39,58.15,18.74,18.84,18.39,0.31,16.1,16.65,15.6,4.093,4.122,261.3,8.98,7.234,43.34419,7.967,0.02511297,0.0489663,0.06508122
"2017-10-19 17:15:00",22009,"CKVY",13.04,58.4,58.27,58.52,58.03,17.64,18.84,17.54,0.294,15.22,15.93,14.38,4.662,4.337,263.1,8.67,8.33,40.90449,7.967,0.0091758,0.0260049,0.03215974
"2017-10-19 17:20:00",22010,"CKVY",13.03,53.71,56.5,58.52,53.71,23.81,24.01,17.61,0.335,16.65,18.54,14.52,4.868,4.805,294.4,20.07,7.014,25.44231,7.967,0.0091758,0.0260049,0.03215974
"2017-10-19 17:25:00",22011,"CKVY",13.02,54.64,54.27,54.7,53.65,22.13,23.81,21.37,0.322,16.53,17.61,15.85,4.656,4.842,292.3,11.71,5.261,16.18334,7.967,0.0091758,0.0260049,0.03215974
"2017-10-19 17:30:00",22012,"CKVY",13.01,52.75,53.08,54.58,52.37,23.84,24.53,22.16,0.324,17.14,17.53,16.67,3.477,4.084,327.4,7.584,3.288,13.14062,7.967,0.00931767,0.02483455,0.013558
"2017-10-19 17:35:00",22013,"CKVY",13,52.69,52.86,53,52.69,24.94,25.01,23.64,0.338,17.25,17.99,16.69,2.731,3.09,322.5,12.87,3.288,11.77605,7.966,0.00931767,0.02483455,0.013558
"2017-10-19 17:40:00",22014,"CKVY",13,51.9,52.12,52.82,51.77,26.79,26.86,24.98,0.353,18.23,18.91,17.83,1.687,2.146,99.1,73.08,1.534,9.582673,7.967,0.00931767,0.02483455,0.013558
"2017-10-19 17:45:00",22015,"CKVY",12.99,51.28,51.54,51.96,51.22,26.79,28.4,26.38,0.345,19,19.74,18.24,1.075,1.39,72.76,41.43,1.096,7.020811,7.968,0.001131198,0.002689929,0.004406241
"2017-10-19 17:50:00",22016,"CKVY",12.98,51.03,51.58,52.02,51.03,27.45,27.45,24.94,0.35,18.16,18.9,16.93,0.761,0.824,356.7,27.19,2.411,4.398281,7.967,0.001131198,0.002689929,0.004406241
"2017-10-19 17:55:00",22017,"CKVY",12.97,51.22,51.02,51.28,50.79,25.77,27.48,25.73,0.331,17.87,18.64,17.11,1.19,0.993,324.2,14.85,3.507,2.590643,7.968,0.001131198,0.002689929,0.004406241
"2017-10-19 18:00:00",22018,"CKVY",12.97,51.53,51.32,51.59,51.1,25.19,25.9,25.05,0.327,17.21,17.54,16.75,2.113,1.596,304,12.01,5.261,1.25289,7.968,-0.003625033,-0.00450684,0.0002580992
"2017-10-19 18:05:00",22019,"CKVY",12.97,50.93,51.22,51.54,50.81,24.88,25.43,24.88,0.316,16.78,17.14,16.21,2.712,2.511,321.7,16.14,4.384,0.5041685,7.968,-0.003625033,-0.00450684,0.0002580992
"2017-10-19 18:10:00",22020,"CKVY",12.96,51.12,50.97,51.12,50.81,24.78,24.95,24.47,0.317,16.12,16.39,15.88,2.525,2.677,357.5,14.98,2.63,0.1342705,7.968,-0.003625033,-0.00450684,0.0002580992
"2017-10-19 18:15:00",22021,"CKVY",12.96,53.04,51.86,53.04,50.94,22.28,24.75,22.21,0.306,15.83,16.24,15.33,2.419,2.46,24.27,15.58,5.042,0.01124889,7.967,0.002023926,0.003945291,2.5E-007
"2017-10-19 18:20:00",22022,"CKVY",12.96,53.04,52.99,53.65,52.48,22.62,23.07,21.46,0.311,15.63,16.16,14.85,3.02,2.606,35.68,6.81,6.576,0,7.968,0.002023926,0.003945291,2.5E-007
"2017-10-19 18:25:00",22023,"CKVY",12.95,55.26,54.39,55.57,52.98,18.65,22.52,18.65,0.278,14.36,15.77,13.21,3.755,3.439,8.9,22.38,6.576,0,7.968,0.002023926,0.003945291,2.5E-007
"2017-10-19 18:30:00",22024,"CKVY",12.95,55.27,54.94,55.51,54.16,20.02,21.01,18,0.298,13.86,15.61,12.54,3.085,3.449,96.3,62.42,2.85,0,7.968,0.00463238,0.007610644,2.5E-007
"2017-10-19 18:35:00",22025,"CKVY",12.95,52.07,53.09,55.27,51.94,24.37,24.37,19.95,0.323,15.78,16.75,14.47,2.542,2.74,68.18,34.67,5.261,0,7.967,0.00463238,0.007610644,2.5E-007
"2017-10-19 18:40:00",22026,"CKVY",12.94,48.25,49.89,52.07,47.88,28.83,30.03,24.44,0.331,17.69,18.35,16.74,2.261,2.305,29.49,40.15,4.822,0,7.967,0.00463238,0.007610644,2.5E-007
"2017-10-19 18:45:00",22027,"CKVY",12.93,50.48,49.77,50.54,48.25,25.72,28.8,25.72,0.321,16.99,17.65,16.4,2.442,2.374,321.6,92.5,3.726,0,7.967,0.001695073,0.003468099,2.5E-007
"2017-10-19 18:50:00",22028,"CKVY",12.94,50.97,51.34,51.84,50.6,26.4,26.4,24.14,0.336,16.89,17.81,15.97,2.29,2.554,110.7,15.26,3.946,0,7.967,0.001695073,0.003468099,2.5E-007
"2017-10-19 18:55:00",22029,"CKVY",12.93,49.55,49.99,51.1,49.49,27.29,27.53,26.47,0.329,17.55,18.44,17.15,1.513,1.945,220.6,50.06,2.411,0,7.966,0.001695073,0.003468099,2.5E-007
"2017-10-19 19:00:00",22030,"CKVY",12.93,51.96,50.64,51.96,49.49,22.63,27.29,22.63,0.299,15.83,17.23,14.74,1.384,1.521,307.8,17.66,3.288,0,7.967,-1.544408E-006,0.001058729,2.5E-007
"2017-10-19 19:05:00",22031,"CKVY",12.93,48.02,50.23,52.08,48.02,30.9,31.68,22.63,0.352,17.27,20.13,14.91,0.827,1.065,69.36,79.97,1.973,0,7.966,-1.544408E-006,0.001058729,2.5E-007
"2017-10-19 19:10:00",22032,"CKVY",12.93,45.8,46.92,48.02,45.8,37.79,39.74,30.79,0.396,20.37,22.82,18.62,1.01,0.901,104.1,48.39,2.63,0,7.966,-1.544408E-006,0.001058729,2.5E-007
"2017-10-19 19:15:00",22033,"CKVY",12.92,46.36,46.21,46.42,45.8,32.65,38.55,32.65,0.349,20.54,22.37,18.55,0.765,0.796,171.6,57.46,1.315,0,7.967,-0.00446876,-0.00598799,2.5E-007
"2017-10-19 19:20:00",22034,"CKVY",12.92,46.42,46.92,47.66,46.36,33.09,33.54,30.08,0.355,18.85,19.87,17.43,1.049,0.866,209.8,13.28,2.63,0,7.967,-0.00446876,-0.00598799,2.5E-007
"2017-10-19 19:25:00",22035,"CKVY",12.92,45.87,45.92,46.42,45.44,34.71,37.93,32.17,0.365,19.97,21.45,18.18,1.139,1.041,303.7,53.01,3.069,0,7.967,-0.00446876,-0.00598799,2.5E-007
"2017-10-19 19:30:00",22036,"CKVY",12.91,46.87,46.29,46.93,45.75,33.2,36.15,33.2,0.362,19.95,20.79,19.38,1.366,1.38,333.4,4.719,3.507,0,7.966,-0.003688809,-0.004724726,2.5E-007
"2017-10-19 19:35:00",22037,"CKVY",12.91,45.82,46.35,46.99,45.82,37.52,38.76,33.2,0.393,20.85,22.41,19.37,1.023,1.195,15.61,37.18,1.315,0,7.967,-0.003688809,-0.004724726,2.5E-007
"2017-10-19 19:40:00",22038,"CKVY",12.91,46.31,46.16,46.43,45.76,33.27,37.52,33.27,0.355,20.14,21.43,18.98,1.308,1.174,86.2,5.839,3.069,0,7.967,-0.003688809,-0.004724726,2.5E-007
"2017-10-19 19:45:00",22039,"CKVY",12.91,45.26,45.88,46.5,45.2,42.26,42.53,33.2,0.434,21.79,23.95,19.04,1.574,1.323,119.1,14.92,2.63,0,7.967,-0.003216129,-0.003970861,2.5E-007
"2017-10-19 19:50:00",22040,"CKVY",12.91,43.78,44.63,45.32,43.72,47.23,51.83,41.5,0.458,25.3,27.63,23.14,2.232,1.945,139.7,12.47,3.069,0,7.967,-0.003216129,-0.003970861,2.5E-007
"2017-10-19 19:55:00",22041,"CKVY",12.91,45.14,44.32,45.14,43.72,40.92,47.23,39.38,0.418,23.43,25.05,21.56,2.439,2.361,146.4,3.526,3.507,0,7.967,-0.003216129,-0.003970861,2.5E-007
"2017-10-19 20:00:00",22042,"CKVY",12.9,44.4,44.74,45.14,44.21,46.17,46.2,40.95,0.459,23.87,25.09,22.73,2.371,2.471,145.8,9.32,2.85,0,7.967,-0.0004863015,9.739502E-005,2.5E-007
"2017-10-19 20:05:00",22043,"CKVY",12.9,44.34,44.21,44.4,44.03,43.77,47.26,43.15,0.434,24.24,25.52,23.19,1.855,2.077,216.2,29.53,2.192,0,7.966,-0.0004863015,9.739502E-005,2.5E-007
"2017-10-19 20:10:00",22044,"CKVY",12.9,44.71,44.55,44.83,44.21,43.22,44.52,42.22,0.434,23.72,24.2,23.01,1.672,1.738,165,10.96,3.726,0,7.967,-0.0004863015,9.739502E-005,2.5E-007
"2017-10-19 20:15:00",22045,"CKVY",12.9,45.26,44.99,45.32,44.65,40.34,43.32,40.34,0.414,23.55,24.11,22.54,2.316,1.922,168,9.42,4.603,0,7.967,-0.001326531,-0.001110112,2.5E-007
"2017-10-19 20:20:00",22046,"CKVY",12.89,44.58,45.02,45.45,44.46,44.97,44.97,40.13,0.45,23.39,24.55,22.4,3.345,2.872,153.5,5.993,4.822,0,7.967,-0.001326531,-0.001110112,2.5E-007
"2017-10-19 20:25:00",22047,"CKVY",12.89,43.72,43.88,44.58,43.53,53.24,53.44,45.04,0.515,26.5,27.85,24.47,3.419,3.443,112.3,25.98,3.946,0,7.966,-0.001326531,-0.001110112,2.5E-007
"2017-10-19 20:30:00",22048,"CKVY",12.89,43.85,43.9,44.35,43.48,53.96,53.99,45.49,0.525,26.86,28.5,24.29,2.92,3.252,88.2,15.73,3.288,0,7.967,0.001220056,0.002373651,2.5E-007
"2017-10-19 20:35:00",22049,"CKVY",12.89,43.98,43.59,44.16,43.17,46.48,53.99,45.01,0.454,26.03,28.34,23.91,1.676,2.303,161.5,34.67,1.534,0,7.967,0.001220056,0.002373651,2.5E-007
"2017-10-19 20:40:00",22050,"CKVY",12.89,43.73,44.27,44.72,43.73,46.59,47.75,44.56,0.451,24.99,25.99,23.97,1.089,1.301,224.9,86.5,1.973,0,7.966,0.001220056,0.002373651,2.5E-007
"2017-10-19 20:45:00",22051,"CKVY",12.89,45.52,44.33,45.52,43.67,40.45,46.59,40.45,0.419,23.93,24.63,22.88,0.776,0.881,232.7,24.14,2.411,0,7.967,-0.002624671,-0.00309333,2.5E-007
"2017-10-19 20:50:00",22052,"CKVY",12.88,46.33,46.27,46.51,45.52,40.72,40.72,38.49,0.435,22.96,23.77,22.31,0.776,0.72,211.4,32.49,1.973,0,7.967,-0.002624671,-0.00309333,2.5E-007
"2017-10-19 20:55:00",22053,"CKVY",12.89,46.34,46.27,46.58,46.03,38.29,41.31,38.26,0.409,23.25,24.05,22.2,1.317,1.103,185.5,14.37,3.288,0,7.968,-0.002624671,-0.00309333,2.5E-007
"2017-10-19 21:00:00",22054,"CKVY",12.88,46.71,46.48,46.77,46.15,38.84,39.66,37.33,0.421,22.69,23.21,21.84,1.735,1.48,154.7,15.43,3.507,0,7.967,-0.003787569,-0.004907732,2.5E-007
"2017-10-19 21:05:00",22055,"CKVY",12.88,46.71,46.31,46.71,45.78,40.42,44.36,38.91,0.438,24.22,25.45,22.86,2.419,2.12,132.8,15.07,3.069,0,7.967,-0.003787569,-0.004907732,2.5E-007
"2017-10-19 21:10:00",22056,"CKVY",12.87,45.48,45.94,46.9,45.23,43.3,45.12,40.28,0.448,24.82,25.62,23.74,2.021,2.236,330.4,50.01,2.192,0,7.967,-0.003787569,-0.004907732,2.5E-007
"2017-10-19 21:15:00",22057,"CKVY",12.87,44.73,45.38,45.72,44.67,46.05,46.46,41.59,0.463,24.74,25.76,23.61,1.656,1.784,307.5,17.89,3.507,0,7.968,-0.0009316843,-0.0005096722,2.5E-007
"2017-10-19 21:20:00",22058,"CKVY",12.87,42.94,43.59,44.8,42.76,51.54,52.39,46.11,0.484,26.3,26.93,25.29,1.965,1.792,298.5,6.294,4.384,0,7.968,-0.0009316843,-0.0005096722,2.5E-007
"2017-10-19 21:25:00",22059,"CKVY",12.87,43.38,43.09,43.38,42.82,48.89,51.88,48.89,0.467,25.84,26.42,25.36,2.41,2.204,293.6,5.331,3.507,0,7.967,-0.0009316843,-0.0005096722,2.5E-007
"2017-10-19 21:30:00",22060,"CKVY",12.87,44.55,43.98,44.61,43.25,43.99,48.79,43.03,0.44,24.07,25.37,23.37,3.019,2.81,278.3,9.26,4.384,0,7.967,-0.0007565571,-0.0003264954,2.5E-007
"2017-10-19 21:35:00",22061,"CKVY",12.87,43.87,44.16,44.61,43.75,46.77,46.87,43.95,0.455,24.59,25.12,23.95,2.953,2.945,258,5.944,4.822,0,7.967,-0.0007565571,-0.0003264954,2.5E-007
"2017-10-19 21:40:00",22062,"CKVY",12.86,44.06,43.88,44.18,43.75,44.47,47.35,44.4,0.436,24.55,25.14,23.76,3.147,3.023,249.3,8.93,3.946,0,7.967,-0.0007565571,-0.0003264954,2.5E-007
"2017-10-19 21:45:00",22063,"CKVY",12.85,44.24,44.26,44.43,43.99,44.33,44.54,43.71,0.438,23.77,23.95,23.54,3.166,3.114,249.2,5.447,4.165,0,7.967,0.001122901,0.0022699,2.5E-007
"2017-10-19 21:50:00",22064,"CKVY",12.85,44.3,44.22,44.36,44.06,43.78,44.64,43.71,0.433,23.81,24.04,23.52,3.207,3.26,249.4,4.966,4.165,0,7.968,0.001122901,0.0022699,2.5E-007
"2017-10-19 21:55:00",22065,"CKVY",12.86,43.99,44.11,44.36,43.93,44.12,45.05,43.71,0.432,23.84,24.13,23.56,3.336,3.238,252.9,5.8,4.822,0,7.967,0.001122901,0.0022699,2.5E-007
"2017-10-19 22:00:00",22066,"CKVY",12.86,43.93,44.12,44.24,43.87,45.7,45.77,43.92,0.446,23.91,24.44,23.56,3.084,3.296,243.8,7.29,3.946,0,7.968,0.001679684,0.003004193,2.5E-007
"2017-10-19 22:05:00",22067,"CKVY",12.86,43.62,43.72,43.99,43.44,47.01,47.21,45.67,0.453,24.62,24.87,24.27,2.047,2.564,280.2,27.87,1.096,0,7.968,0.001679684,0.003004193,2.5E-007
"2017-10-19 22:10:00",22068,"CKVY",12.85,43.44,43.5,43.62,43.38,48.04,48.04,46.53,0.46,24.74,25.14,24.37,0.939,1.507,306.3,16.41,0.877,0,7.968,0.001679684,0.003004193,2.5E-007
"2017-10-19 22:15:00",22069,"CKVY",12.85,43.19,43.33,43.5,43.13,49.92,49.92,48.04,0.474,25.28,25.78,24.93,0.314,0.506,187.5,39.33,1.973,0,7.967,-0.002545177,-0.002978193,2.5E-007
"2017-10-19 22:20:00",22070,"CKVY",12.85,42.51,42.87,43.25,42.45,60.83,61.9,49.2,0.562,28.4,30.56,25.32,0.569,0.46,142.6,13.39,1.534,0,7.968,-0.002545177,-0.002978193,2.5E-007
"2017-10-19 22:25:00",22071,"CKVY",12.85,42.39,42.39,42.57,42.2,57.37,60.66,56.79,0.528,28.89,29.95,28.04,0.822,0.663,139.4,45.26,1.973,0,7.968,-0.002545177,-0.002978193,2.5E-007
"2017-10-19 22:30:00",22072,"CKVY",12.85,43.56,42.93,43.62,42.39,48.14,57.57,47.62,0.463,25.91,28.61,24.48,1.068,1.017,185.3,13.13,2.192,0,7.968,-0.00511201,-0.007284614,2.5E-007
"2017-10-19 22:35:00",22073,"CKVY",12.84,44.18,43.9,44.24,43.56,45.6,49.75,45.6,0.449,25.51,26.35,24.52,1.649,1.19,155.3,13.51,5.918,0,7.968,-0.00511201,-0.007284614,2.5E-007
"2017-10-19 22:40:00",22074,"CKVY",12.84,44.8,44.8,45.11,44.12,45.29,45.5,42.92,0.457,24.44,25.04,23.8,3.139,2.422,159,6.941,6.357,0,7.968,-0.00511201,-0.007284614,2.5E-007
"2017-10-19 22:45:00",22075,"CKVY",12.82,43.87,44.45,44.86,43.87,46.97,47.08,43.99,0.457,24.67,25.19,23.96,4.475,3.8,174,5.436,6.357,0,7.968,-0.0001110315,0.0006085527,2.5E-007
"2017-10-19 22:50:00",22076,"CKVY",12.84,43.56,43.53,44,43.19,47.35,49.48,46.97,0.456,25.28,25.73,24.72,5.365,5.045,173.1,4.352,6.795,0,7.968,-0.0001110315,0.0006085527,2.5E-007
"2017-10-19 22:55:00",22077,"CKVY",12.84,43.26,43.45,43.69,43.13,47.97,48.28,46.12,0.456,24.79,25.18,24.2,5.248,5.336,159.7,6.854,5.918,0,7.968,-0.0001110315,0.0006085527,2.5E-007
"2017-10-19 23:00:00",22078,"CKVY",12.84,43.01,43.01,43.26,42.83,46.29,48.52,46.02,0.436,24.34,25.02,23.55,4.68,4.993,167.9,4.911,4.603,0,7.968,0.004060708,0.005784542,2.5E-007
"2017-10-19 23:05:00",22079,"CKVY",12.83,42.7,42.96,43.26,42.64,46.46,46.74,44.68,0.433,23.54,23.97,22.98,4.121,4.417,160.8,4.612,4.165,0,7.968,0.004060708,0.005784542,2.5E-007
"2017-10-19 23:10:00",22080,"CKVY",12.83,42.7,42.59,42.77,42.39,47.56,47.69,46.46,0.443,23.79,24.24,23.5,3.302,3.704,163.5,5.804,3.507,0,7.968,0.004060708,0.005784542,2.5E-007
"2017-10-19 23:15:00",22081,"CKVY",12.82,42.76,42.98,43.26,42.64,49.48,49.48,47.35,0.462,24.74,25.2,24.07,2.923,3.053,179.8,2.663,3.288,0,7.968,0.002139132,0.00350561,2.5E-007
"2017-10-19 23:20:00",22082,"CKVY",12.82,41.65,42.33,42.76,41.59,49.38,51.02,49.38,0.441,25.11,25.41,24.06,2.849,2.86,181.2,3.71,4.165,0,7.969,0.002139132,0.00350561,2.5E-007
"2017-10-19 23:25:00",22083,"CKVY",12.82,40.91,41.36,41.65,40.79,50.3,51.98,49.07,0.437,24.58,25.04,23.74,3.033,2.945,185.7,8.4,4.603,0,7.969,0.002139132,0.00350561,2.5E-007
"2017-10-19 23:30:00",22084,"CKVY",12.82,39.61,40.42,40.91,39.61,52.22,52.22,49.82,0.431,23.59,23.92,23.34,3.173,3.127,173,7.129,3.946,0,7.969,0.0004659693,0.001292396,2.5E-007
"2017-10-19 23:35:00",22085,"CKVY",12.81,37.95,38.9,39.67,37.88,57.61,57.65,52.22,0.446,23.94,24.49,23.4,2.893,3.075,154.6,10.05,3.726,0,7.97,0.0004659693,0.001292396,2.5E-007
"2017-10-19 23:40:00",22086,"CKVY",12.81,37.51,37.76,38.13,37.45,56.07,57.71,55.17,0.427,23.44,24.38,22.95,2.756,2.755,203.8,8.95,3.726,0,7.97,0.0004659693,0.001292396,2.5E-007
"2017-10-19 23:45:00",22087,"CKVY",12.82,38.19,37.4,38.19,36.77,57.37,60.32,56.07,0.448,24.18,24.55,23.25,3.124,2.948,211,6.149,4.822,0,7.97,-0.0001538782,0.0003690061,2.5E-007
"2017-10-19 23:50:00",22088,"CKVY",12.81,39.25,38.66,39.31,38.13,54.73,57.61,54.73,0.446,24.54,24.87,24.26,3.412,3.248,199.9,5.806,4.384,0,7.969,-0.0001538782,0.0003690061,2.5E-007
"2017-10-19 23:55:00",22089,"CKVY",12.81,39.68,39.54,39.68,39.31,55.52,55.9,54.25,0.46,24.77,25.09,24.29,3.775,3.664,197.5,6.814,5.042,0,7.97,-0.0001538782,0.0003690061,2.5E-007
"2017-10-20 00:00:00",22090,"CKVY",12.81,40.18,40.02,40.3,39.56,54.74,55.56,54.01,0.462,24.96,25.24,24.74,3.789,3.756,186.2,5.665,5.261,0,7.969,0.0008458719,0.001692838,2.5E-007
"2017-10-20 00:05:00",22091,"CKVY",12.8,40.3,40.23,40.49,39.99,54.08,54.77,53.26,0.459,24.94,25.21,24.6,3.853,3.857,187.8,8.51,5.042,0,7.97,0.0008458719,0.001692838,2.5E-007
"2017-10-20 00:10:00",22092,"CKVY",12.8,39.93,40.19,40.49,39.81,56.83,56.86,53.54,0.475,25.32,25.91,24.75,3.717,3.75,174.5,8.43,4.603,0,7.97,0.0008458719,0.001692838,2.5E-007
"2017-10-20 00:15:00",22093,"CKVY",12.8,39.13,39.5,39.93,39.07,61.67,61.74,56.73,0.5,26.37,27.26,25.67,3.556,3.692,169.5,3.514,4.822,0,7.97,0.001080746,0.001991051,2.5E-007
"2017-10-20 00:20:00",22094,"CKVY",12.8,39.44,39.2,39.5,38.95,58.17,61.91,58.1,0.477,26.51,27.24,25.83,3.378,3.437,175.3,3.952,3.946,0,7.969,0.001080746,0.001991051,2.5E-007
"2017-10-20 00:25:00",22095,"CKVY",12.79,39.81,39.64,39.88,39.38,58,58.44,57.76,0.483,26.16,26.43,25.87,3.298,3.34,168,4.005,3.726,0,7.97,0.001080746,0.001991051,2.5E-007
"2017-10-20 00:30:00",22096,"CKVY",12.78,40.31,39.96,40.31,39.75,55.53,58.72,55.39,0.471,26.05,26.65,25.54,3.069,3.161,182.7,7.746,3.726,0,7.969,0.000217713,0.0008632945,2.5E-007
"2017-10-20 00:35:00",22097,"CKVY",12.79,40.07,40.32,40.5,40.06,58.21,58.28,55.02,0.489,25.96,26.62,25.37,3.073,3.078,175.8,7.189,4.165,0,7.968,0.000217713,0.0008632945,2.5E-007
"2017-10-20 00:40:00",22098,"CKVY",12.79,39.88,39.87,40.19,39.7,57.11,58.55,57.04,0.477,26.17,26.71,25.86,2.812,2.958,195.4,9.45,3.288,0,7.968,0.000217713,0.0008632945,2.5E-007
"2017-10-20 00:45:00",22099,"CKVY",12.78,39.76,39.86,40.01,39.7,57.83,58.07,57.01,0.48,26.14,26.39,25.84,2.385,2.579,194.7,12.12,2.85,0,7.969,-0.0003036084,0.0001931749,2.5E-007
"2017-10-20 00:50:00",22100,"CKVY",12.78,40.56,39.84,40.56,39.57,54.92,58.21,54.92,0.471,26.03,26.36,25.53,2.077,2.228,189.4,14.81,3.726,0,7.97,-0.0003036084,0.0001931749,2.5E-007
"2017-10-20 00:55:00",22101,"CKVY",12.78,38.96,40.12,41.12,38.89,60.82,60.82,53.96,0.49,26.3,26.83,25.52,2.138,2.101,199.3,10.38,3.946,0,7.968,-0.0003036084,0.0001931749,2.5E-007
"2017-10-20 01:00:00",22102,"CKVY",12.78,38.34,38.44,38.83,38.15,61.75,62.54,60.82,0.485,26.54,26.74,26.3,2.585,2.358,191.5,8.03,4.165,0,7.97,-0.001498336,-0.001481596,2.5E-007
"2017-10-20 01:05:00",22103,"CKVY",12.78,38.03,38.19,38.4,37.91,61.09,61.78,61.06,0.474,26.12,26.38,25.78,3.014,2.8,185.1,5.535,4.603,0,7.969,-0.001498336,-0.001481596,2.5E-007
"2017-10-20 01:10:00",22104,"CKVY",12.77,37.47,37.87,38.09,37.47,61.78,61.95,61.03,0.469,25.81,26.14,25.5,2.942,2.988,182.6,8.57,3.507,0,7.97,-0.001498336,-0.001481596,2.5E-007
"2017-10-20 01:15:00",22105,"CKVY",12.77,36.49,37.03,37.6,36.36,65.45,65.45,61.78,0.478,25.75,26.05,25.49,2.511,2.77,164.3,7.395,2.63,0,7.969,-0.0007386473,-0.0004529329,2.5E-007
"2017-10-20 01:20:00",22106,"CKVY",12.77,35.87,36.12,36.49,35.87,66.55,66.55,65.35,0.474,25.75,26.02,25.5,1.423,1.979,170.8,0.338,1.315,0,7.97,-0.0007386473,-0.0004529329,2.5E-007
"2017-10-20 01:25:00",22107,"CKVY",12.77,35.5,35.63,35.93,35.37,67.14,67.38,66.31,0.472,25.69,25.91,25.48,0.661,1.045,170.9,0.079,0,0,7.97,-0.0007386473,-0.0004529329,2.5E-007
"2017-10-20 01:30:00",22108,"CKVY",12.76,35.5,35.49,35.62,35.37,67.14,67.41,66.52,0.472,25.63,25.83,25.39,0.085,0.339,170.9,0.066,0,0,7.969,-0.00375722,-0.005046731,2.5E-007
"2017-10-20 01:35:00",22109,"CKVY",12.76,36.24,35.96,36.36,35.37,64.7,67.27,64.7,0.468,25.74,25.91,25.5,0.065,0.049,231.1,15.62,0.877,0,7.969,-0.00375722,-0.005046731,2.5E-007
"2017-10-20 01:40:00",22110,"CKVY",12.75,36.24,36.22,36.36,36.11,65.08,65.11,64.49,0.471,25.51,25.7,25.38,0.065,0.065,215.3,24.59,0,0,7.97,-0.00375722,-0.005046731,2.5E-007
"2017-10-20 01:45:00",22111,"CKVY",12.74,36.92,36.55,36.98,36.18,65.28,65.49,64.53,0.485,25.89,26.48,25.58,0.653,0.276,152.3,5.275,3.069,0,7.97,-0.006209488,-0.009711763,2.5E-007
"2017-10-20 01:50:00",22112,"CKVY",12.75,36.11,36.6,37.16,36.05,68.99,69.13,65.11,0.497,26.78,27.1,26.27,1.303,1.019,120,23.48,3.069,0,7.97,-0.006209488,-0.009711763,2.5E-007
"2017-10-20 01:55:00",22113,"CKVY",12.75,35.99,36.15,36.36,35.93,68.1,68.99,67.58,0.488,26.66,26.97,26.45,1.673,1.538,99.9,4.987,1.973,0,7.97,-0.006209488,-0.009711763,2.5E-007
"2017-10-20 02:00:00",22114,"CKVY",12.74,35.87,35.78,36.05,35.5,67.86,68.99,67.82,0.484,26.47,26.67,26.19,1.182,1.505,336.7,34.12,0.877,0,7.969,-0.003401147,-0.004435936,2.5E-007
"2017-10-20 02:05:00",22115,"CKVY",12.74,36.36,36.31,36.55,35.81,66.41,67.96,66.17,0.483,26.43,26.78,26.15,0.684,0.932,249.2,40.7,1.973,0,7.971,-0.003401147,-0.004435936,2.5E-007
"2017-10-20 02:10:00",22116,"CKVY",12.73,36.24,36.24,36.36,36.06,66.18,66.93,66.18,0.479,26.18,26.41,25.97,0.342,0.451,288.6,14.92,0.658,0,7.969,-0.003401147,-0.004435936,2.5E-007
"2017-10-20 02:15:00",22117,"CKVY",12.73,36.36,36.36,36.49,36.18,65.9,66.18,65.73,0.479,26.07,26.18,25.97,0.327,0.351,279.9,21.91,0.877,0,7.97,-0.005009313,-0.007293613,2.5E-007
"2017-10-20 02:20:00",22118,"CKVY",12.73,36.36,36.39,36.55,36.24,66.45,66.48,65.9,0.483,26.18,26.36,26.03,0.213,0.255,230.2,13.13,0.877,0,7.97,-0.005009313,-0.007293613,2.5E-007
"2017-10-20 02:25:00",22119,"CKVY",12.73,35.5,36.03,36.36,35.5,68.06,68.1,66.28,0.478,26.1,26.28,25.94,0.432,0.292,165.5,3.957,1.534,0,7.97,-0.005009313,-0.007293613,2.5E-007
"2017-10-20 02:30:00",22120,"CKVY",12.71,35.5,35.52,35.62,35.37,69.95,69.95,68.13,0.491,26.24,26.68,25.98,0.761,0.582,162.8,0.453,1.754,0,7.97,-0.005487675,-0.008243996,2.5E-007
"2017-10-20 02:35:00",22121,"CKVY",12.72,35.5,35.4,35.56,35.19,68.65,70.91,68.58,0.482,26.61,26.91,26.2,1.022,0.871,201.7,26.5,1.534,0,7.97,-0.005487675,-0.008243996,2.5E-007
"2017-10-20 02:40:00",22122,"CKVY",12.71,34.02,34.93,35.5,34.02,75.07,75.07,68.48,0.497,26.55,27.2,26.02,1.507,1.268,231.9,4.564,3.069,0,7.97,-0.005487675,-0.008243996,2.5E-007
"2017-10-20 02:45:00",22123,"CKVY",12.71,32.91,33.31,34.08,32.72,78.95,79.12,75.1,0.5,27.04,27.29,26.82,2.132,1.838,233.6,2.479,3.726,0,7.971,-0.003517217,-0.004641773,2.5E-007
"2017-10-20 02:50:00",22124,"CKVY",12.71,32.48,32.61,32.91,32.36,78.47,79.26,78.47,0.489,26.8,27.1,26.52,2.65,2.412,251.4,16.28,3.507,0,7.971,-0.003517217,-0.004641773,2.5E-007
"2017-10-20 02:55:00",22125,"CKVY",12.71,32.42,32.32,32.54,32.11,77.17,78.54,77.17,0.479,26.22,26.6,26.01,2.606,2.694,319.4,10.13,2.85,0,7.97,-0.003517217,-0.004641773,2.5E-007
"2017-10-20 03:00:00",22126,"CKVY",12.7,33.84,33.16,33.9,32.36,73.19,77.24,73.19,0.481,26.17,26.4,26.02,2.291,2.406,329.4,10.17,2.85,0,7.97,-0.002138826,-0.002479324,2.5E-007
"2017-10-20 03:05:00",22127,"CKVY",12.69,34.83,34.11,34.89,33.59,69.48,73.53,69.48,0.475,26,26.25,25.59,2.359,2.299,16.1,6.578,3.507,0,7.97,-0.002138826,-0.002479324,2.5E-007
"2017-10-20 03:10:00",22128,"CKVY",12.69,34.4,34.49,34.95,34.15,70.58,70.58,68.69,0.475,25.59,25.93,25.22,2.127,2.275,47.36,20.31,2.411,0,7.97,-0.002138826,-0.002479324,2.5E-007
"2017-10-20 03:15:00",22129,"CKVY",12.69,33.29,34.02,34.53,33.29,73.44,73.44,70.52,0.473,25.78,26.08,25.43,1.406,1.794,79.28,3.8,0,0,7.97,-0.002244141,-0.00263378,2.5E-007
"2017-10-20 03:20:00",22130,"CKVY",12.68,34.53,33.76,34.59,33.23,72.03,74.88,72.03,0.487,26.34,26.6,25.72,0.63,1.004,91.2,1.654,1.096,0,7.97,-0.002244141,-0.00263378,2.5E-007
"2017-10-20 03:25:00",22131,"CKVY",12.68,32.99,33.73,34.84,32.93,75.09,75.12,69.77,0.477,25.73,26.57,25.22,0.738,0.59,67.64,14.02,2.63,0,7.971,-0.002244141,-0.00263378,2.5E-007
"2017-10-20 03:30:00",22132,"CKVY",12.68,32.8,32.79,33.05,32.56,76.98,77.05,74.78,0.486,25.93,26.46,25.58,0.929,0.848,53.07,1.894,1.534,0,7.971,-0.00434084,-0.006122423,2.5E-007
"2017-10-20 03:35:00",22133,"CKVY",12.67,30.95,32.11,32.93,30.83,79.38,79.38,74.99,0.465,25.65,26.51,24.73,1.032,0.948,215.6,101.7,3.288,0,7.971,-0.00434084,-0.006122423,2.5E-007
"2017-10-20 03:40:00",22134,"CKVY",12.67,31.07,31.87,33.05,30.95,76.57,79.93,74.3,0.45,25.53,26.63,24.56,1.297,1.166,233.1,19.99,3.507,0,7.97,-0.00434084,-0.006122423,2.5E-007
"2017-10-20 03:45:00",22135,"CKVY",12.67,30.7,30.85,31.26,30.33,79.18,81,76.64,0.459,25.1,25.85,24.33,2.031,1.638,242.7,5.832,3.507,0,7.972,-0.003575906,-0.004781793,2.5E-007
"2017-10-20 03:50:00",22136,"CKVY",12.66,29.9,29.94,30.64,29.65,82.5,82.5,79.14,0.463,24.96,25.22,24.72,2.667,2.388,224.4,4.947,3.288,0,7.971,-0.003575906,-0.004781793,2.5E-007
"2017-10-20 03:55:00",22137,"CKVY",12.65,30.58,30.42,30.7,29.84,81.1,82.5,80.8,0.467,25.46,25.66,25.15,2.335,2.632,231.7,6.785,3.069,0,7.971,-0.003575906,-0.004781793,2.5E-007
"2017-10-20 04:00:00",22138,"CKVY",12.65,30.59,30.59,30.71,30.46,81.8,81.9,81,0.472,25.62,25.83,25.36,1.417,1.885,242,0.091,0.658,0,7.972,-0.002465615,-0.002975822,2.5E-007
"2017-10-20 04:05:00",22139,"CKVY",12.64,31.02,30.84,31.14,30.59,80.9,81.8,80.9,0.475,25.83,26.01,25.67,0.548,1.002,222.2,7.601,0.877,0,7.971,-0.002465615,-0.002975822,2.5E-007
"2017-10-20 04:10:00",22140,"CKVY",12.64,31.33,31.1,31.33,30.9,80.2,80.9,80.1,0.477,25.81,25.98,25.57,0.051,0.202,218.2,0.172,0,0,7.971,-0.002465615,-0.002975822,2.5E-007
"2017-10-20 04:15:00",22141,"CKVY",12.64,31.76,31.44,31.76,31.08,79.26,80.7,79.26,0.48,25.99,26.21,25.56,0.116,0.109,47.79,35.22,1.534,0,7.971,-0.004883372,-0.007272879,2.5E-007
"2017-10-20 04:20:00",22142,"CKVY",12.63,32.26,31.94,32.32,31.7,77.27,79.26,77.27,0.477,26,26.14,25.85,0.204,0.103,314.2,82.5,1.315,0,7.971,-0.004883372,-0.007272879,2.5E-007
"2017-10-20 04:25:00",22143,"CKVY",12.63,32.01,32.16,32.45,31.89,77.4,77.75,76.34,0.473,25.83,26.09,25.36,0.281,0.273,228.2,6.484,1.315,0,7.971,-0.004883372,-0.007272879,2.5E-007
"2017-10-20 04:30:00",22144,"CKVY",12.63,31.83,31.93,32.2,31.77,78.02,78.23,77.3,0.473,25.8,26,25.55,0.235,0.225,225.6,0.134,0.658,0,7.97,-0.00544372,-0.008414073,2.5E-007
"2017-10-20 04:35:00",22145,"CKVY",12.61,32.32,32.1,32.32,31.77,78.02,78.67,77.99,0.483,26.13,26.45,25.69,0.349,0.341,32.23,62.19,1.315,0,7.97,-0.00544372,-0.008414073,2.5E-007
"2017-10-20 04:40:00",22146,"CKVY",12.62,32.2,32.24,32.51,32.07,78.13,78.3,77.16,0.481,26.11,26.33,25.79,0.342,0.336,34.53,0.095,0.877,0,7.971,-0.00544372,-0.008414073,2.5E-007
"2017-10-20 04:45:00",22147,"CKVY",12.62,32.26,32.21,32.38,32.07,77.44,78.54,77.3,0.478,26.11,26.29,25.91,0.506,0.415,334,92.8,2.192,0,7.971,-0.005126313,-0.007721242,2.5E-007
"2017-10-20 04:50:00",22148,"CKVY",12.62,31.77,32.18,32.38,31.7,77.34,77.88,77.23,0.468,25.97,26.19,25.41,0.26,0.375,239.2,0.112,0,0,7.971,-0.005126313,-0.007721242,2.5E-007
"2017-10-20 04:55:00",22149,"CKVY",12.61,32.14,31.92,32.2,31.58,79.95,80.4,77.34,0.491,26.04,26.76,25.43,0.532,0.272,141.3,88.7,3.288,0,7.971,-0.005126313,-0.007721242,2.5E-007
"2017-10-20 05:00:00",22150,"CKVY",12.61,30.96,31.56,32.14,30.9,80.2,80.2,79.09,0.47,25.95,26.65,25.42,1.092,0.891,73.23,4.884,3.288,0,7.971,-0.004815897,-0.007095036,2.5E-007
"2017-10-20 05:05:00",22151,"CKVY",12.61,30.9,31.14,31.39,30.84,80.4,81.1,78.85,0.47,25.71,26.17,25.3,1.242,1.213,111,24.05,1.534,0,7.971,-0.004815897,-0.007095036,2.5E-007
"2017-10-20 05:10:00",22152,"CKVY",12.61,30.72,30.65,30.96,30.47,82.8,83.2,80.4,0.48,25.91,26.23,25.53,1.275,1.33,172.8,14.24,1.754,0,7.971,-0.004815897,-0.007095036,2.5E-007
"2017-10-20 05:15:00",22153,"CKVY",12.61,30.72,30.79,30.96,30.59,81.4,82.9,81.4,0.472,25.97,26.16,25.58,0.846,1.022,194.8,15.61,1.534,0,7.971,-0.003723721,-0.005037959,2.5E-007
"2017-10-20 05:20:00",22154,"CKVY",12.6,30.47,30.45,30.72,30.16,82.8,84.2,81.3,0.475,25.78,26.39,25.34,0.982,0.877,161.7,31.5,1.315,0,7.971,-0.003723721,-0.005037959,2.5E-007
"2017-10-20 05:25:00",22155,"CKVY",12.6,30.23,30.32,30.54,30.23,84.9,85,82.3,0.483,25.98,26.38,25.48,0.961,0.915,131.6,12.32,2.411,0,7.971,-0.003723721,-0.005037959,2.5E-007
"2017-10-20 05:30:00",22156,"CKVY",12.6,29.43,29.8,30.29,29.43,86.3,86.6,84.9,0.475,26.16,26.38,25.86,1.507,1.212,128.3,7.531,3.288,0,7.971,-0.003987279,-0.005524069,2.5E-007
"2017-10-20 05:35:00",22157,"CKVY",12.59,28.75,29.06,29.49,28.62,87.4,87.8,86.1,0.468,25.68,25.96,25.39,1.993,1.722,119.8,11.07,3.069,0,7.971,-0.003987279,-0.005524069,2.5E-007
"2017-10-20 05:40:00",22158,"CKVY",12.59,27.88,28.21,28.75,27.88,88.9,89,87.1,0.459,25.06,25.47,24.68,2.303,2.25,162.7,27.59,2.63,0,7.972,-0.003987279,-0.005524069,2.5E-007
"2017-10-20 05:45:00",22159,"CKVY",12.59,29.74,28.85,29.74,27.88,88.3,90.3,88,0.492,26.06,26.7,25.02,1.861,2.143,210.4,25.91,2.85,0,7.972,-0.002944361,-0.00370522,2.5E-007
"2017-10-20 05:50:00",22160,"CKVY",12.59,31.1,30.14,31.1,29.68,88,88.3,86.5,0.518,26.87,27.96,26.33,1.776,1.71,177.5,27.3,5.261,0,7.972,-0.002944361,-0.00370522,2.5E-007
"2017-10-20 05:55:00",22161,"CKVY",12.59,31.1,31.3,31.41,31.04,85.5,88,85.4,0.503,27.62,28.12,27.25,1.905,1.856,214.8,10.73,3.726,0,7.971,-0.002944361,-0.00370522,2.5E-007
"2017-10-20 06:00:00",22162,"CKVY",12.59,29,30.63,31.22,28.93,85.1,86.8,84.5,0.46,26.83,27.71,24.99,2.765,2.243,233.3,7.584,4.603,0,7.972,-0.003096618,-0.003928822,2.5E-007
"2017-10-20 06:05:00",22163,"CKVY",12.59,28.25,28.57,28.93,28.25,87.8,90.1,85.1,0.461,25.61,26.2,24.91,3.246,3.218,255.8,22.14,4.603,0,7.971,-0.003096618,-0.003928822,2.5E-007
"2017-10-20 06:10:00",22164,"CKVY",12.59,28.13,27.87,28.25,27.64,89.8,89.9,87.6,0.469,24.98,25.6,24.67,3.148,3.167,333.5,23.92,2.411,0,7.972,-0.003096618,-0.003928822,2.5E-007
"2017-10-20 06:15:00",22165,"CKVY",12.59,30.36,29.37,30.36,28.07,89,90.8,88.7,0.509,26.74,27.51,25.48,2.681,2.938,40.14,21.36,3.069,0,7.972,-0.002264713,-0.002650958,2.5E-007
"2017-10-20 06:20:00",22166,"CKVY",12.59,31.59,31.04,31.59,30.23,85.7,89,85.7,0.515,27.73,27.89,27.38,2.354,2.454,55.87,3.941,3.726,0,7.971,-0.002264713,-0.002650958,2.5E-007
"2017-10-20 06:25:00",22167,"CKVY",12.57,32.15,31.89,32.21,31.53,84,85.7,84,0.516,27.86,28.05,27.71,2.397,2.398,60.3,5.55,3.069,0.008401171,7.971,-0.002264713,-0.002650958,2.5E-007
"2017-10-20 06:30:00",22168,"CKVY",12.58,32.46,32.27,32.52,32.02,83.6,84.1,83.5,0.52,27.96,28.13,27.74,2.269,2.342,72.3,4.872,2.63,0.09948403,7.972,-0.002697956,-0.003289521,5.244111E-005
"2017-10-20 06:35:00",22169,"CKVY",12.58,32.21,32.31,32.52,32.15,84,84.1,83.4,0.518,27.96,28.11,27.79,1.823,2.111,68.58,3.998,2.63,0.4916322,7.972,-0.002697956,-0.003289521,5.244111E-005
"2017-10-20 06:40:00",22170,"CKVY",12.58,30.91,31.66,32.21,30.73,86.3,86.3,83.6,0.504,27.53,28.03,27.01,1.506,1.567,191,81.1,3.069,1.812601,7.972,-0.002697956,-0.003289521,5.244111E-005
"2017-10-20 06:45:00",22171,"CKVY",12.59,29.18,30.16,30.91,29.18,88.2,88.2,86.3,0.48,26.74,27.34,26.11,1.441,1.465,239.8,11.69,2.63,3.986187,7.971,-0.003058566,-0.003940746,0.00331169
"2017-10-20 06:50:00",22172,"CKVY",12.59,29.3,29.1,29.37,28.81,90.1,90.5,88.2,0.493,26.45,26.85,26.04,1.688,1.492,230.4,8.37,2.63,5.97084,7.971,-0.003058566,-0.003940746,0.00331169
"2017-10-20 06:55:00",22173,"CKVY",12.59,31.65,30.82,31.84,29.24,85.8,91.3,85.8,0.517,28.15,29.1,26.7,1.703,1.77,245,30.72,2.192,7.502296,7.971,-0.003058566,-0.003940746,0.00331169
"2017-10-20 07:00:00",22174,"CKVY",12.6,30.73,31.13,31.72,30.73,87.1,87.1,85,0.505,27.42,27.93,27.21,1.194,1.46,177,18.92,1.315,8.777416,7.972,-0.004806441,-0.004586234,0.01157474
"2017-10-20 07:05:00",22175,"CKVY",12.6,30.42,30.5,30.79,30.23,89,89.1,87.1,0.51,27.37,27.65,27.06,0.886,1,144.4,34.51,2.192,10.57434,7.971,-0.004806441,-0.004586234,0.01157474
"2017-10-20 07:10:00",22176,"CKVY",12.63,29.61,30.01,30.42,29.49,90.4,90.5,88.7,0.501,27.33,27.57,27.03,1.293,1.049,153.4,13.23,3.726,12.76957,7.971,-0.004806441,-0.004586234,0.01157474
"2017-10-20 07:15:00",22177,"CKVY",12.65,29.3,29.3,29.61,29.06,91.7,91.8,90.4,0.502,27.04,27.25,26.82,2.484,1.875,125.5,12.47,5.261,15.97855,7.971,-0.001842436,-0.00156585,0.02750554
"2017-10-20 07:20:00",22178,"CKVY",12.65,29.12,29.08,29.24,28.87,92.2,92.4,91.6,0.501,27.05,27.25,26.78,2.908,2.759,133,24.54,3.288,17.94169,7.972,-0.001842436,-0.00156585,0.02750554
"2017-10-20 07:25:00",22179,"CKVY",12.63,29,28.99,29.12,28.81,91.9,92.2,91.6,0.497,26.92,27.13,26.68,2.298,2.693,243.2,61.96,2.63,17.82327,7.971,-0.001842436,-0.00156585,0.02750554
"2017-10-20 07:30:00",22180,"CKVY",12.63,29.24,29.15,29.3,29,91.7,92,91.7,0.501,27.07,27.21,26.89,1.048,1.661,330.1,54.96,1.534,15.83256,7.972,0.002266154,0.002923785,0.05767893
"2017-10-20 07:35:00",22181,"CKVY",12.64,29.98,29.54,29.98,29.12,90.2,91.7,90.2,0.508,27.29,27.71,26.94,0.843,0.814,123.3,29.76,4.165,14.60586,7.971,0.002266154,0.002923785,0.05767893
"2017-10-20 07:40:00",22182,"CKVY",12.69,29,29.54,30.11,29,90.6,90.7,89.6,0.49,26.96,27.58,26.52,1.727,1.287,153.5,6.55,5.042,15.47554,7.972,0.002266154,0.002923785,0.05767893
"2017-10-20 07:45:00",22183,"CKVY",12.96,30.48,29.42,30.48,28.87,91.1,92.3,90.6,0.523,27.26,28.21,26.49,2.76,2.214,176.3,13.78,5.261,22.88054,7.971,0.003232209,0.003811503,0.09562429
"2017-10-20 07:50:00",22184,"CKVY",13.58,32.4,31.45,32.46,30.48,86.6,91.1,86.6,0.537,28.6,28.97,28.05,3.273,3.097,187.1,10.64,4.603,45.82173,7.972,0.003232209,0.003811503,0.09562429
"2017-10-20 07:55:00",22185,"CKVY",13.94,34.31,33.46,34.37,32.4,82.1,86.6,82.1,0.55,29.31,29.79,28.84,3.594,3.347,182.7,8.57,6.357,83.04684,7.972,0.003232209,0.003811503,0.09562429
"2017-10-20 08:00:00",22186,"CKVY",13.82,35.55,34.86,35.55,34.19,81.3,82.5,80.2,0.572,29.76,30.38,29.3,3.925,3.836,177.6,6.757,5.48,122.5654,7.971,0.007207225,0.009120714,0.1354868
"2017-10-20 08:05:00",22187,"CKVY",13.76,36.48,36.29,36.79,35.49,78.62,81.5,77.76,0.574,30.6,31.16,30.2,3.737,3.891,157.5,19.3,4.165,149.9205,7.971,0.007207225,0.009120714,0.1354868
"2017-10-20 08:10:00",22188,"CKVY",13.73,36.97,36.85,37.22,36.35,78.79,80.2,78.59,0.587,31.04,31.55,30.36,3.059,3.421,117.1,15.43,3.507,165.9922,7.971,0.007207225,0.009120714,0.1354868
"2017-10-20 08:15:00",22189,"CKVY",13.69,38.02,37.49,38.02,36.97,78,80.1,77.83,0.605,31.45,31.84,30.95,2.365,2.708,105.4,11.01,3.288,177.439,7.971,0.01306216,0.01602381,0.1758069
"2017-10-20 08:20:00",22190,"CKVY",13.69,40.99,39.36,40.99,38.02,75.15,78.86,75.12,0.655,32.74,33.76,31.78,2.258,2.254,112.5,12.85,3.507,189.3729,7.97,0.01306216,0.01602381,0.1758069
"2017-10-20 08:25:00",22191,"CKVY",13.68,44.45,42.98,44.45,40.93,69.31,75.12,69.31,0.69,34.57,35.17,33.63,2.212,2.256,161.1,15.13,3.288,201.6298,7.97,0.01306216,0.01602381,0.1758069
"2017-10-20 08:30:00",22192,"CKVY",13.67,46.12,45.23,46.18,44.45,64.37,69.24,64.37,0.683,34.84,35.28,34.53,2.169,2.184,172.8,12.72,3.069,213.3442,7.97,0.01963404,0.02321602,0.2151323
"2017-10-20 08:35:00",22193,"CKVY",13.67,47.05,46.64,47.05,46.06,64.37,64.61,63.06,0.707,35.14,35.66,34.67,2.044,2.131,167.1,26.64,3.288,224.8574,7.97,0.01963404,0.02321602,0.2151323
"2017-10-20 08:40:00",22194,"CKVY",13.66,48.34,47.64,48.41,46.92,60.69,65.19,59.66,0.7,35.37,36.14,34.76,2.555,2.208,142.6,12.27,5.918,236.6086,7.97,0.01963404,0.02321602,0.2151323
"2017-10-20 08:45:00",22195,"CKVY",13.65,48.89,48.89,49.27,48.34,57.49,60.69,56.87,0.677,34.98,35.8,34.23,3.524,2.927,141.2,13.62,9.21,249.1045,7.97,0.02769062,0.03318134,0.2540225
"2017-10-20 08:50:00",22196,"CKVY",13.64,50.25,49.54,50.25,48.89,57.32,58.52,56.66,0.71,35.23,36.03,34.32,4.678,4.056,136.5,12.77,7.672,261.5089,7.97,0.02769062,0.03318134,0.2540225
"2017-10-20 08:55:00",22197,"CKVY",13.63,50.49,50.54,51.11,50.06,55.25,57.28,53.78,0.691,35.42,36.11,34.73,5.468,5.167,140.2,8.75,8.33,273.3212,7.971,0.02769062,0.03318134,0.2540225
"2017-10-20 09:00:00",22198,"CKVY",13.63,51.23,50.83,51.29,50.25,53.33,56.94,53.19,0.685,35.33,36,34.59,5.982,5.762,146.5,12.15,10.3,285.1886,7.97,0.03792842,0.04861175,0.2919271
"2017-10-20 09:05:00",22199,"CKVY",13.62,51.78,51.82,52.34,50.98,52.33,55.01,51.85,0.686,35.49,36.27,34.66,6.784,6.345,148.5,8.57,10.74,296.3276,7.971,0.03792842,0.04861175,0.2919271
"2017-10-20 09:10:00",22200,"CKVY",13.62,52.76,52.19,52.88,51.66,52.15,53.77,51.23,0.709,35.43,36.31,34.86,7.615,7.172,150.6,7.618,11.84,309.138,7.971,0.03792842,0.04861175,0.2919271
"2017-10-20 09:15:00",22201,"CKVY",13.6,54.42,53.38,54.42,52.76,48.92,52.73,48.51,0.706,35.93,36.98,35.32,7.947,7.869,146.3,7.985,9.43,322.0084,7.971,0.04766704,0.06311774,0.3280527
"2017-10-20 09:20:00",22202,"CKVY",13.6,55.27,55,55.33,54.36,45.24,50.09,45.07,0.674,34.98,36.29,34.27,8.17,8.13,148.3,8.27,11.62,336.1508,7.972,0.04766704,0.06311774,0.3280527
"2017-10-20 09:25:00",22203,"CKVY",13.59,54.84,55.16,55.52,54.84,47.06,47.26,44.07,0.69,34.64,35.5,33.69,7.951,8.05,142.7,10.31,12.28,349.2342,7.972,0.04766704,0.06311774,0.3280527
"2017-10-20 09:30:00",22204,"CKVY",13.59,57.06,56.06,57.18,54.9,40.78,48.4,40.78,0.648,35.24,36.44,33.47,8.29,8.01,144.7,12.47,13.15,361.6458,7.972,0.05868922,0.07885862,0.3627559
"2017-10-20 09:35:00",22205,"CKVY",13.58,58.35,57.54,58.35,56.87,39.68,42.63,38.37,0.661,33.79,34.86,32.41,8.58,8.48,157.6,9.68,13.81,376.032,7.973,0.05868922,0.07885862,0.3627559
"2017-10-20 09:40:00",22206,"CKVY",13.58,57.79,58,58.54,57.48,40.08,40.57,37.34,0.654,33.1,33.84,32.46,9.33,8.96,153.9,10.38,14.03,385.44,7.973,0.05868922,0.07885862,0.3627559
"2017-10-20 09:45:00",22207,"CKVY",13.57,58.33,57.92,58.4,57.41,36.92,40.46,36.92,0.614,33.1,34.11,32.15,10.23,9.76,149.5,10.71,18.63,395.6688,7.972,0.06963006,0.09510884,0.3959192
"2017-10-20 09:50:00",22208,"CKVY",13.57,58.08,58.08,58.4,57.71,37.37,38.98,36.34,0.616,32.66,33.34,31.75,10.87,10.59,150.8,8.39,15.34,403.0753,7.973,0.06963006,0.09510884,0.3959192
"2017-10-20 09:55:00",22209,"CKVY",13.57,58.82,58.06,58.88,57.71,36.71,39.22,35.86,0.622,32.49,33.37,31.19,11.3,11.03,151.2,10.58,16.88,388.8626,7.974,0.06963006,0.09510884,0.3959192
"2017-10-20 10:00:00",22210,"CKVY",13.57,59.37,58.96,59.43,58.45,33.9,38.09,32.25,0.585,31.88,33.24,29.7,11.78,11.72,167,23.92,18.63,384.2429,7.975,0.07454172,0.104917,0.4263079
"2017-10-20 10:05:00",22211,"CKVY",13.57,58.56,59.86,60.48,58.56,35.44,35.92,33.9,0.595,31.97,33.02,30.71,12.2,11.94,167.4,10.43,16.66,394.2456,7.975,0.07454172,0.104917,0.4263079
"2017-10-20 10:10:00",22212,"CKVY",13.58,57.62,57.93,58.62,57.56,36.29,37.91,34.79,0.589,31.29,32.16,30.65,11.35,11.98,179.3,13.17,13.81,363.6257,7.976,0.07454172,0.104917,0.4263079
"2017-10-20 10:15:00",22213,"CKVY",13.58,58.29,57.92,58.36,57.43,28.37,37.01,28.37,0.471,28.81,31.57,25.67,11.51,11.33,203.3,18.22,26.96,286.5576,7.976,0.06615247,0.09833939,0.4545549
"2017-10-20 10:20:00",22214,"CKVY",13.64,59.52,59.17,59.53,58.36,25.59,28.33,25.28,0.444,24.64,25.82,23.86,12.23,11.75,222.2,16.12,24.99,182.1455,7.977,0.06615247,0.09833939,0.4545549
"2017-10-20 10:25:00",22215,"CKVY",13.62,59.89,59.77,60.2,59.4,24.83,25.86,24.63,0.437,24.19,24.82,23.55,14.59,13.12,236.9,9.89,27.62,155.1475,7.977,0.06615247,0.09833939,0.4545549
"2017-10-20 10:30:00",22216,"CKVY",13.61,60.7,60.5,61.25,59.83,24.73,25.48,23.8,0.448,24.19,25.42,23.64,16.32,15.56,232.5,9.85,27.62,197.4389,7.979,0.07645574,0.1172466,0.483323
"2017-10-20 10:35:00",22217,"CKVY",13.6,62.24,60.92,62.24,60.26,24.08,25,23.39,0.46,24.21,25.1,23.6,17.12,16.93,234,11.95,27.84,255.2452,7.978,0.07645574,0.1172466,0.483323
"2017-10-20 10:40:00",22218,"CKVY",13.58,62.79,62.5,63.17,62.12,23.94,24.49,22.91,0.467,24.95,26.09,24.16,17.96,17.58,221.1,11.64,30.03,352.0112,7.979,0.07645574,0.1172466,0.483323
"2017-10-20 10:45:00",22219,"CKVY",13.58,61.12,62.45,63.23,61.12,24.49,24.49,22.64,0.45,24.56,25.63,23.85,17.26,17.49,232.7,13.05,26.3,423.3528,7.979,0.1058933,0.1577356,0.5047253
"2017-10-20 10:50:00",22220,"CKVY",13.58,60.43,60.97,61.24,60.43,23.9,24.69,23.77,0.429,24.29,24.81,23.37,17.47,17.2,240.8,13.88,30.03,419.6217,7.979,0.1058933,0.1577356,0.5047253
"2017-10-20 10:55:00",22221,"CKVY",13.58,60.8,60.18,60.8,59.82,25.1,25.45,23.9,0.456,24.09,24.88,23.31,17.54,17.65,244.6,13.01,31.56,339.9787,7.98,0.1058933,0.1577356,0.5047253
"2017-10-20 11:00:00",22222,"CKVY",13.57,62.84,61.74,63.09,60.74,23.59,25.17,23.25,0.461,24.9,26,24.17,17.82,17.68,243.4,11.52,27.62,304.5572,7.979,0.0978017,0.148147,0.5232846
"2017-10-20 11:05:00",22223,"CKVY",13.56,59.43,60.98,62.9,59.37,26.81,26.81,22.98,0.464,24.47,25.29,23.91,19.63,18.68,246,12.82,33.32,400.4352,7.98,0.0978017,0.148147,0.5232846
"2017-10-20 11:10:00",22224,"CKVY",13.57,57.7,58.15,59.49,57.58,29.15,29.42,26.85,0.474,25.72,26.24,25.08,20.87,20.23,257.4,12.25,34.85,434.1865,7.981,0.0978017,0.148147,0.5232846
"2017-10-20 11:15:00",22225,"CKVY",13.56,57.58,57.8,58.63,57.14,29.97,30.28,28.53,0.485,26.1,26.65,25.56,22.65,21.8,254.6,9.66,35.07,425.906,7.981,0.09849347,0.149218,0.5378225
"2017-10-20 11:20:00",22226,"CKVY",13.56,57.58,57.84,58.81,57.33,29.35,30.38,28.87,0.475,26.25,27.4,25.62,22.47,22.5,259.2,15.67,35.95,366.8064,7.981,0.09849347,0.149218,0.5378225
"2017-10-20 11:25:00",22227,"CKVY",13.56,58.01,58.1,58.69,57.45,29.62,29.62,28.73,0.487,26.19,26.51,25.7,21.27,21.47,261.9,25.99,31.78,410.4673,7.979,0.09849347,0.149218,0.5378225
"2017-10-20 11:30:00",22228,"CKVY",13.57,56.28,56.89,58.38,55.91,33.26,33.74,29.62,0.514,27,28.06,26.24,21.19,21.22,265.2,9.49,37.92,427.8247,7.981,0.09790539,0.1473151,0.5490197
"2017-10-20 11:35:00",22229,"CKVY",13.57,58.07,57.52,58.44,56.16,31.34,33.7,30.89,0.517,27.97,28.5,27.5,20.58,21.12,263.2,10.8,30.25,441.517,7.981,0.09790539,0.1473151,0.5490197
"2017-10-20 11:40:00",22230,"CKVY",13.56,57.02,57.16,58.01,56.53,32.23,32.92,31.2,0.512,27.51,28.35,26.67,21.13,21.26,263.5,9.13,31.35,468.8463,7.981,0.09790539,0.1473151,0.5490197
"2017-10-20 11:45:00",22231,"CKVY",13.57,56.65,56.43,57.02,56.09,31.82,33.36,30.86,0.498,27.24,27.81,26.22,20.12,20.73,261.5,9.34,27.18,471.975,7.98,0.1000609,0.146979,0.5568089
"2017-10-20 11:50:00",22232,"CKVY",13.58,56.59,57.26,58.19,56.53,31.96,32.26,30.48,0.499,27.26,27.98,26.7,19.5,19.59,261.5,9.95,30.47,489.9163,7.98,0.1000609,0.146979,0.5568089
"2017-10-20 11:55:00",22233,"CKVY",13.59,54.8,55.79,57.02,54.8,33.6,33.6,30.93,0.492,26.29,27.51,25.4,20.06,19.63,266.4,11.63,37.04,436.0084,7.98,0.1000609,0.146979,0.5568089
"2017-10-20 12:00:00",22234,"CKVY",13.6,53.81,54.75,55.17,53.75,37.37,37.44,33.67,0.528,27.95,28.53,26.75,19.33,19.55,267.7,13.61,28.28,369.2858,7.978,0.08416313,0.1272101,0.5623573
"2017-10-20 12:05:00",22235,"CKVY",13.61,52.45,52.92,53.81,52.33,41.01,41.21,37.44,0.551,29.08,29.56,28.4,18.92,19.22,282,11.33,24.33,259.2285,7.978,0.08416313,0.1272101,0.5623573
"2017-10-20 12:10:00",22236,"CKVY",13.61,52.51,52.82,53.32,52.33,41.08,41.14,39.88,0.553,29.57,30.06,29.17,17.01,18.05,283.7,9.95,24.55,205.3147,7.978,0.08416313,0.1272101,0.5623573
"2017-10-20 12:15:00",22237,"CKVY",13.62,52.45,52.62,52.88,52.33,39.7,41.38,39.64,0.533,29.37,29.78,28.67,17.71,17.28,287.8,10,30.69,213.0469,7.978,0.06453588,0.09852836,0.5624884
"2017-10-20 12:20:00",22238,"CKVY",13.62,52.33,52.62,52.95,52.33,40.18,40.53,39.4,0.538,29.02,29.42,28.62,18.55,18.16,281.8,9.7,27.62,256.4154,7.978,0.06453588,0.09852836,0.5624884
"2017-10-20 12:25:00",22239,"CKVY",13.63,50.23,51.92,52.7,50.23,49.1,49.1,39.98,0.608,30.18,31.92,28.76,18.76,18.65,289.4,21.2,27.84,267.0871,7.978,0.06453588,0.09852836,0.5624884
"2017-10-20 12:30:00",22240,"CKVY",13.63,50.23,50.03,50.48,49.74,50.3,50.68,49.17,0.623,32.16,32.5,31.8,18.3,18.76,298.9,11.3,27.4,271.2417,7.977,0.06315409,0.0945494,0.5599877
"2017-10-20 12:35:00",22241,"CKVY",13.64,48.69,49.42,50.42,48.63,52.39,52.49,49.65,0.612,31.97,32.76,31.46,17.83,17.97,294.4,10.52,28.28,260.6646,7.977,0.06315409,0.0945494,0.5599877
"2017-10-20 12:40:00",22242,"CKVY",13.65,48.87,48.9,49.37,48.57,50.88,52.73,50.61,0.599,31.76,32.25,31.29,17.98,17.95,294.6,11.02,26.74,256.5599,7.977,0.06315409,0.0945494,0.5599877
"2017-10-20 12:45:00",22243,"CKVY",13.66,47.89,48.43,48.87,47.89,52.53,52.91,50.75,0.596,31.51,31.9,31.02,18.22,17.99,294.3,9.97,24.55,244.3644,7.976,0.05152352,0.0768443,0.5539904
"2017-10-20 12:50:00",22244,"CKVY",13.66,48.38,48.31,48.87,47.76,52.05,53.76,51.47,0.601,31.84,32.53,31.32,17.74,17.97,302.6,10.61,28.93,236.8512,7.976,0.05152352,0.0768443,0.5539904
"2017-10-20 12:55:00",22245,"CKVY",13.68,48.32,48.32,48.57,48.01,50.47,52.12,49.85,0.582,30.97,31.75,30.32,18.36,18.06,299.5,10.91,30.91,245.6041,7.977,0.05152352,0.0768443,0.5539904
"2017-10-20 13:00:00",22246,"CKVY",13.68,48.01,48.38,48.94,47.89,50.75,50.75,49.24,0.578,30.64,31.13,30.25,19.47,18.97,294.6,9.74,30.03,283.0082,7.976,0.05664525,0.08220387,0.5461468
"2017-10-20 13:05:00",22247,"CKVY",13.68,47.45,48.1,48.5,47.45,51.02,51.64,49.92,0.569,30.8,31.33,30.26,20.94,20.23,289.6,10.35,32.88,338.563,7.975,0.05664525,0.08220387,0.5461468
"2017-10-20 13:10:00",22248,"CKVY",13.68,46.35,47.01,47.7,46.28,52.94,53.49,51.09,0.566,30.49,31.15,29.94,21.07,20.94,286.5,8.7,28.72,373.6688,7.975,0.05664525,0.08220387,0.5461468
"2017-10-20 13:15:00",22249,"CKVY",13.68,46.47,46.1,46.54,45.79,51.2,53.08,51.02,0.55,29.38,30.03,28.78,19.81,20.54,283.5,9.06,30.03,361.3331,7.976,0.05783963,0.08389781,0.5352253
"2017-10-20 13:20:00",22250,"CKVY",13.69,45.92,46.74,47.1,45.92,52.6,52.6,50.2,0.554,29.68,30.17,29.15,17.5,18.73,296.2,16.69,23.67,339.2109,7.975,0.05783963,0.08389781,0.5352253
"2017-10-20 13:25:00",22251,"CKVY",13.69,45.99,45.73,46.17,45.37,51.92,54.18,51.78,0.548,29.52,30.07,29.15,16.18,16.98,306.4,16.11,24.11,322.8629,7.976,0.05783963,0.08389781,0.5352253
"2017-10-20 13:30:00",22252,"CKVY",13.7,46.36,45.64,46.42,45.18,52.33,52.81,51.71,0.56,29.16,29.94,28.7,15.02,15.62,302,11.34,23.45,330.6094,7.975,0.05311289,0.07605721,0.520892
"2017-10-20 13:35:00",22253,"CKVY",13.7,44.69,45.65,46.67,44.69,54.29,54.29,51.1,0.545,29.23,30.09,28.65,15.35,15.02,300.1,13.18,24.33,320.2638,7.975,0.05311289,0.07605721,0.520892
"2017-10-20 13:40:00",22254,"CKVY",13.71,44.69,44.68,45.19,44.38,57.79,57.79,53.7,0.581,29.37,30.75,28.81,14.91,15.11,306.4,14.06,22.8,301.8766,7.975,0.05311289,0.07605721,0.520892
"2017-10-20 13:45:00",22255,"CKVY",13.72,43.15,43.69,44.82,42.84,61.46,61.73,57.86,0.582,30.74,31.1,30.28,14.8,14.66,326.2,13.32,24.77,264.6861,7.975,0.04276251,0.06172736,0.5025227
"2017-10-20 13:50:00",22256,"CKVY",13.72,42.6,42.99,43.34,42.54,62.08,62.28,61.19,0.576,30.76,31.1,30.4,14.16,14.63,327,12.94,21.26,218.525,7.975,0.04276251,0.06172736,0.5025227
"2017-10-20 13:55:00",22257,"CKVY",13.74,42.48,42.4,42.73,42.11,62.7,63.45,62.01,0.579,30.71,31.04,30.22,13.03,13.62,320.4,12.08,17.32,170.5568,7.975,0.04276251,0.06172736,0.5025227
"2017-10-20 14:00:00",22258,"CKVY",13.57,41.5,42.06,42.54,41.5,65.58,65.58,62.77,0.583,30.84,31.2,30.6,12.34,12.66,319.5,14,18.85,133.2387,7.975,0.02809965,0.04207686,0.4806166
"2017-10-20 14:05:00",22259,"CKVY",13.2,40.69,41.2,41.74,40.63,66.95,67.23,65.51,0.577,30.8,31.13,30.47,11.87,12.1,325.1,11.32,19.29,98.05785,7.976,0.02809965,0.04207686,0.4806166
"2017-10-20 14:10:00",22260,"CKVY",13.13,40.88,40.78,41,40.51,66.64,67.84,66.4,0.578,30.67,31.05,30.35,11.89,11.92,321.1,14,18.63,79.17011,7.975,0.02809965,0.04207686,0.4806166
"2017-10-20 14:15:00",22261,"CKVY",13.09,40.2,40.63,41,40.14,66.34,66.64,65.1,0.561,30.07,30.65,29.69,11.83,11.94,309.7,14.02,19.07,61.51206,7.976,0.01951837,0.03061835,0.4566562
"2017-10-20 14:20:00",22262,"CKVY",13.1,39.46,39.95,40.26,39.4,66.51,67.02,65.79,0.546,29.68,30.17,29.11,12.02,11.77,311.1,11.56,19.73,53.18909,7.975,0.01951837,0.03061835,0.4566562
"2017-10-20 14:25:00",22263,"CKVY",13.09,39.4,39.55,39.77,39.33,66.68,67.09,65.96,0.546,29.31,29.55,28.98,12.34,12.14,312.7,14.05,18.85,47.02171,7.975,0.01951837,0.03061835,0.4566562
"2017-10-20 14:30:00",22264,"CKVY",13.08,39.52,39.52,39.65,39.4,67.06,67.23,66.13,0.552,29.36,29.62,29.14,12.07,12.13,317.1,11.31,18.19,43.55499,7.975,0.01771405,0.02836754,0.4303881
"2017-10-20 14:35:00",22265,"CKVY",13.07,39.21,39.28,39.46,39.09,67.57,67.91,67.02,0.55,29.46,29.7,29.26,11.72,12.08,313.7,12.26,16.88,43.06227,7.975,0.01771405,0.02836754,0.4303881
"2017-10-20 14:40:00",22266,"CKVY",13.08,38.72,39.09,39.46,38.72,67.85,67.85,66.82,0.541,29.18,29.55,28.81,12.3,11.83,297,11.66,21.7,44.83508,7.975,0.01771405,0.02836754,0.4303881
"2017-10-20 14:45:00",22267,"CKVY",13.09,38.42,38.85,39.22,38.23,73.69,73.69,67.85,0.581,29.94,30.86,29.09,12.13,12.26,310.8,14.4,15.56,51.40398,7.974,0.01769381,0.02770636,0.4006724
"2017-10-20 14:50:00",22268,"CKVY",13.1,37.31,37.94,38.42,37.19,76.09,76.13,73.69,0.574,30.73,31.11,30.25,11.98,11.91,318.9,10.7,20.17,56.29964,7.975,0.01769381,0.02770636,0.4006724
"2017-10-20 14:55:00",22269,"CKVY",13.09,36.7,36.71,37.25,36.46,81.5,81.6,76.16,0.601,31.05,31.58,30.38,10.94,11.74,321.1,13.48,20.6,61.37796,7.974,0.01769381,0.02770636,0.4006724
"2017-10-20 15:00:00",22270,"CKVY",13.13,37.08,36.8,37.08,36.58,74.76,81.6,74.76,0.559,30.58,31.68,29.7,10.81,10.82,305.6,14.15,17.76,63.80691,7.974,0.0139801,0.02066504,0.3677888
"2017-10-20 15:05:00",22271,"CKVY",13.13,37.01,36.95,37.08,36.77,72.84,74.66,72.09,0.543,29.11,29.75,28.72,11.28,11.23,303.5,10.56,20.6,67.81489,7.976,0.0139801,0.02066504,0.3677888
"2017-10-20 15:10:00",22272,"CKVY",13.09,37.08,37.19,37.45,37.01,71.02,72.84,70.99,0.531,28.9,29.21,28.51,11.41,11.26,314.3,17.14,19.07,63.94316,7.974,0.0139801,0.02066504,0.3677888
"2017-10-20 15:15:00",22273,"CKVY",13.08,36.95,37.07,37.26,36.83,71.78,71.78,70.51,0.534,28.61,28.95,28.27,11.39,11.49,318.1,13.44,17.32,58.92949,7.974,0.01509476,0.02321764,0.3344389
"2017-10-20 15:20:00",22274,"CKVY",13.06,36.71,36.88,37.14,36.58,76.17,76.21,71.81,0.561,29.27,29.93,28.67,10.2,10.67,330.3,15.27,16,50.55261,7.974,0.01509476,0.02321764,0.3344389
"2017-10-20 15:25:00",22275,"CKVY",13.03,36.09,36.3,36.71,36.03,77.27,78.78,76.17,0.556,30.03,30.41,29.68,9.54,9.83,323.9,11.56,15.56,43.63717,7.975,0.01509476,0.02321764,0.3344389
"2017-10-20 15:30:00",22276,"CKVY",13.03,36.15,36.11,36.22,35.97,76.1,77.27,75.93,0.549,29.48,29.78,29.14,9.16,9.37,329.6,11.48,13.59,36.01918,7.974,0.01105177,0.0173215,0.2976104
"2017-10-20 15:35:00",22277,"CKVY",13.03,36.09,36.15,36.28,35.97,74.12,76.04,74.05,0.533,28.93,29.32,28.64,9.44,9.38,325.9,11.54,16.88,31.87996,7.974,0.01105177,0.0173215,0.2976104
"2017-10-20 15:40:00",22278,"CKVY",13.05,36.35,36.2,36.35,36.04,73.75,74.29,72.99,0.536,28.61,28.87,28.31,9.34,9.4,333.7,10.42,13.15,34.07165,7.974,0.01105177,0.0173215,0.2976104
"2017-10-20 15:45:00",22279,"CKVY",13.07,36.6,36.38,36.6,36.22,73.03,73.75,72.61,0.536,28.56,28.78,28.32,8.8,9.08,328.4,11.37,11.4,41.85839,7.975,0.01250188,0.01905903,0.2598026
"2017-10-20 15:50:00",22280,"CKVY",13.1,36.35,36.45,36.6,36.22,72,73.03,71.9,0.523,28.42,28.78,28.17,8.07,8.37,330.7,13.65,12.71,50.69941,7.974,0.01250188,0.01905903,0.2598026
"2017-10-20 15:55:00",22281,"CKVY",13.25,36.6,36.51,36.72,36.35,70.11,71.96,70.11,0.515,28.14,28.29,27.79,7.907,7.889,338.6,9.89,13.37,62.36562,7.974,0.01250188,0.01905903,0.2598026
"2017-10-20 16:00:00",22282,"CKVY",13.95,36.67,36.63,36.85,36.42,68.02,70.29,67.85,0.501,27.53,27.97,27,8.83,8.33,333.8,12.57,13.59,76.20737,7.974,0.01499919,0.02184851,0.2204145
"2017-10-20 16:05:00",22283,"CKVY",13.92,36.85,36.76,36.85,36.6,66.69,68.23,66.62,0.494,27.01,27.35,26.62,9.52,9.22,334.5,10.88,14.69,87.53625,7.974,0.01499919,0.02184851,0.2204145
"2017-10-20 16:10:00",22284,"CKVY",13.92,36.61,36.7,36.86,36.48,65.45,66.62,65.28,0.481,26.35,26.8,26.1,9.97,9.79,339.6,11.15,14.69,96.02383,7.974,0.01499919,0.02184851,0.2204145
"2017-10-20 16:15:00",22285,"CKVY",13.91,37.35,36.94,37.6,36.55,63.74,65.87,63.74,0.482,26.34,26.78,26,9.72,9.86,333.4,11.53,13.15,101.6699,7.975,0.01742021,0.02626207,0.1802265
"2017-10-20 16:20:00",22286,"CKVY",13.9,37.78,37.61,37.91,37.23,62.85,64.84,61.78,0.483,26.19,27.07,25.64,9.4,9.55,333.5,11.06,13.81,135.2502,7.974,0.01742021,0.02626207,0.1802265
"2017-10-20 16:25:00",22287,"CKVY",13.88,37.91,37.97,38.15,37.78,60.79,62.91,60.79,0.47,25.99,26.41,25.58,8.45,8.99,322.1,18.15,12.49,168.5234,7.975,0.01742021,0.02626207,0.1802265
"2017-10-20 16:30:00",22288,"CKVY",13.88,37.84,37.8,38.03,37.6,60.2,61.34,59.52,0.464,25.39,25.74,24.95,7.944,8.19,339.4,15.43,12.28,190.103,7.975,0.02035733,0.03015962,0.1393337
"2017-10-20 16:35:00",22289,"CKVY",13.87,38.22,37.93,38.34,37.54,60.79,61.4,59.31,0.475,25.5,26.01,24.9,7.142,7.489,312.9,18.95,10.3,177.1502,7.975,0.02035733,0.03015962,0.1393337
"2017-10-20 16:40:00",22290,"CKVY",13.87,37.72,38.04,38.22,37.6,61.03,61.03,59.17,0.468,25.41,25.85,24.96,7.019,7.058,318.2,16.37,11.84,144.2571,7.974,0.02035733,0.03015962,0.1393337
"2017-10-20 16:45:00",22291,"CKVY",13.13,37.47,37.47,37.72,37.29,61.27,62.71,61.03,0.465,25.56,25.96,25.29,6.577,6.687,317.8,12.5,11.18,101.1067,7.975,0.01234367,0.02059822,0.09887587
"2017-10-20 16:50:00",22292,"CKVY",13.04,36.79,37.18,37.54,36.73,63.05,63.05,61.16,0.466,25.35,25.64,25.1,7.894,7.183,298.4,12.4,16.66,56.80732,7.975,0.01234367,0.02059822,0.09887587
"2017-10-20 16:55:00",22293,"CKVY",13.01,35.93,36.49,36.86,35.87,67.27,67.44,62.12,0.481,25.46,26.26,24.89,9.72,8.78,298.1,12.04,20.17,27.93992,7.975,0.01234367,0.02059822,0.09887587
"2017-10-20 17:00:00",22294,"CKVY",12.98,34.2,35.28,35.99,34.2,78.57,78.57,67.07,0.524,26.89,28.39,26.01,11.16,10.65,294.6,9.95,16.22,16.44277,7.975,0.01218424,0.020354,0.06049803
"2017-10-20 17:05:00",22295,"CKVY",12.97,33.03,33.41,34.38,32.96,84.7,85,78.53,0.539,28.74,29.11,28.17,11.15,11.24,285.5,9.99,15.34,13.253,7.977,0.01218424,0.020354,0.06049803
"2017-10-20 17:10:00",22296,"CKVY",12.97,32.35,32.71,33.21,32.28,90.5,90.5,84.2,0.56,29.42,29.94,28.83,10.08,10.73,292.6,9.43,15.78,12.61377,7.978,0.01218424,0.020354,0.06049803
"2017-10-20 17:15:00",22297,"CKVY",12.97,31.67,32.02,32.41,31.67,92.3,92.3,90.5,0.556,29.85,30.02,29.66,8.4,9.19,287.9,8.69,9.64,14.29827,7.979,0.003070041,0.006044866,0.02925529
"2017-10-20 17:20:00",22298,"CKVY",12.96,31.3,31.46,31.73,31.23,92.4,92.5,92.2,0.549,29.5,29.76,29.29,5.965,7.21,278.8,8.51,4.603,16.71197,7.98,0.003070041,0.006044866,0.02925529
"2017-10-20 17:25:00",22299,"CKVY",12.95,31.17,31.21,31.42,31.05,92.6,92.6,92.3,0.547,29.27,29.5,29.09,3.734,4.73,314.4,17.05,3.507,16.65794,7.98,0.003070041,0.006044866,0.02925529
"2017-10-20 17:30:00",22300,"CKVY",12.94,31.36,31.28,31.42,31.05,92.3,92.7,92.2,0.549,29.36,29.49,29.16,2.035,2.884,286.7,13.56,2.192,13.13722,7.979,-0.003613816,-0.002888277,0.01240063
"2017-10-20 17:35:00",22301,"CKVY",12.93,31.11,31.02,31.42,30.74,92.3,92.4,91.4,0.544,28.98,29.44,28.62,1.666,1.799,158.4,11.57,3.288,7.949838,7.979,-0.003613816,-0.002888277,0.01240063
"2017-10-20 17:40:00",22302,"CKVY",12.92,31.05,31.07,31.17,30.93,93.3,93.4,92.2,0.549,29.24,29.48,28.97,1.847,1.734,141,7.206,3.507,4.332751,7.978,-0.003613816,-0.002888277,0.01240063
"2017-10-20 17:45:00",22303,"CKVY",12.92,31.05,31.04,31.23,30.93,93.5,93.6,93.2,0.55,29.34,29.52,29.2,2.681,2.176,141.3,3.77,3.946,2.505164,7.978,0.0005845258,0.0008259166,0.003762882
"2017-10-20 17:50:00",22304,"CKVY",12.91,30.68,30.9,31.11,30.68,93.2,93.6,93.1,0.539,29.23,29.49,28.94,3.002,2.933,145.8,4.751,4.603,1.624174,7.978,0.0005845258,0.0008259166,0.003762882
"2017-10-20 17:55:00",22305,"CKVY",12.9,30.68,30.7,30.8,30.55,92.3,93.2,92.3,0.534,28.85,29.07,28.58,3.059,3.003,128.3,5.655,4.165,1.107684,7.979,0.0005845258,0.0008259166,0.003762882
"2017-10-20 18:00:00",22306,"CKVY",12.9,31.06,30.87,31.18,30.56,92.4,92.6,92.2,0.543,28.93,29.24,28.58,2.923,3.074,124.4,6.053,4.165,0.6669425,7.979,0.0006483525,0.0008728779,0.0001222037
"2017-10-20 18:05:00",22307,"CKVY",12.9,31.06,31.06,31.18,30.93,91.7,92.5,91.7,0.539,29.04,29.26,28.83,2.458,2.655,142.7,13.11,2.63,0.2687822,7.979,0.0006483525,0.0008728779,0.0001222037
"2017-10-20 18:10:00",22308,"CKVY",12.9,31.18,31.16,31.31,31,91.1,91.7,90.8,0.538,28.86,29.05,28.69,1.813,2.211,80.1,56.09,2.63,0.06744172,7.979,0.0006483525,0.0008728779,0.0001222037
"2017-10-20 18:15:00",22309,"CKVY",12.9,30.82,31.11,31.31,30.63,89.5,91.7,88.9,0.521,28.67,29.11,27.77,1.582,1.622,242.8,61.3,3.946,0.002818622,7.979,0.000639058,0.0009014601,2.5E-007
"2017-10-20 18:20:00",22310,"CKVY",12.89,29.65,30.16,30.94,29.4,89.2,89.8,88,0.495,27.32,28.25,26.37,2.059,1.782,248.4,8.4,4.822,0,7.979,0.000639058,0.0009014601,2.5E-007
"2017-10-20 18:25:00",22311,"CKVY",12.89,30.82,30.45,31.44,29.46,81.5,89.2,81,0.475,26.3,26.92,25.77,3.151,2.569,257.6,17.92,7.672,0,7.979,0.000639058,0.0009014601,2.5E-007
"2017-10-20 18:30:00",22312,"CKVY",12.89,30.21,30.04,30.82,29.53,80.8,85.1,80.8,0.459,25.63,25.97,24.96,3.609,3.356,252.8,11.93,4.822,0,7.979,0.001101172,0.001520417,2.5E-007
"2017-10-20 18:35:00",22313,"CKVY",12.88,31.75,30.12,31.75,29.53,70.76,80.7,70.76,0.428,23.93,24.99,23.28,3.96,3.719,273.1,9.31,8.11,0,7.979,0.001101172,0.001520417,2.5E-007
"2017-10-20 18:40:00",22314,"CKVY",12.88,30.33,30.93,31.88,30.27,74.92,74.92,70.56,0.428,23.19,23.46,22.92,4.076,4.05,281.4,10.07,7.672,0,7.979,0.001101172,0.001520417,2.5E-007
"2017-10-20 18:45:00",22315,"CKVY",12.88,33.05,32.32,33.48,30.27,64.48,74.95,63.97,0.411,22.75,23.4,22.27,6.087,5.083,282.1,18.43,16.22,0,7.979,0.002831939,0.003659468,2.5E-007
"2017-10-20 18:50:00",22316,"CKVY",12.87,32.81,32.94,33.3,32.62,66.2,66.2,63.97,0.418,22.43,22.78,22.18,8.59,7.44,300.1,17.62,18.85,0,7.98,0.002831939,0.003659468,2.5E-007
"2017-10-20 18:55:00",22317,"CKVY",12.87,33.37,32.61,33.43,32.19,62.7,68.64,62.7,0.405,22.78,23.23,21.99,10.23,9.31,329.4,11.6,19.73,0,7.98,0.002831939,0.003659468,2.5E-007
"2017-10-20 19:00:00",22318,"CKVY",12.87,33.19,33.37,33.68,33,62.98,63.05,61.88,0.403,21.92,22.24,21.63,11.1,10.76,312,13.34,20.6,0,7.98,0.005254264,0.006191273,2.5E-007
"2017-10-20 19:05:00",22319,"CKVY",12.87,32.94,33.12,33.49,32.69,63.36,63.77,61.85,0.402,21.82,22.14,21.59,11.44,11.34,308,11.81,22.36,0,7.981,0.005254264,0.006191273,2.5E-007
"2017-10-20 19:10:00",22320,"CKVY",12.87,32.88,32.62,33.06,32.2,63.22,65.49,62.84,0.4,21.91,22.22,21.59,12.58,12.02,295.6,9.09,21.48,0,7.98,0.005254264,0.006191273,2.5E-007
"2017-10-20 19:15:00",22321,"CKVY",12.86,32.26,32.52,32.94,32.07,64.84,65.35,62.57,0.4,21.7,21.94,21.4,13.03,12.75,291.7,8.54,22.14,0,7.98,0.005826683,0.006669235,2.5E-007
"2017-10-20 19:20:00",22322,"CKVY",12.86,32.32,32.36,32.94,31.95,64.22,65.52,62.91,0.397,21.68,21.89,21.41,12.66,12.77,299.5,17.3,18.41,0,7.98,0.005826683,0.006669235,2.5E-007
"2017-10-20 19:25:00",22323,"CKVY",12.86,32.14,32.26,32.63,31.95,63.7,64.77,63.19,0.391,21.5,21.77,21.18,12.37,12.63,295.6,9.02,18.41,0,7.98,0.005826683,0.006669235,2.5E-007
"2017-10-20 19:30:00",22324,"CKVY",12.86,32.51,32.57,32.82,32.2,62.71,63.63,61.61,0.391,21.16,21.4,20.95,12.03,12.21,294.6,9.09,17.1,0,7.98,0.005828772,0.006641382,2.5E-007
"2017-10-20 19:35:00",22325,"CKVY",12.86,32.45,32.4,32.82,31.95,63.26,64.9,62.02,0.393,21.35,21.63,21.09,11.98,12.07,290.8,7.561,16,0,7.98,0.005828772,0.006641382,2.5E-007
"2017-10-20 19:40:00",22326,"CKVY",12.84,32.26,32.55,32.94,32.2,65.32,65.38,62.43,0.403,21.62,22.02,21.24,11.17,11.61,291.4,8.63,15.56,0,7.98,0.005828772,0.006641382,2.5E-007
"2017-10-20 19:45:00",22327,"CKVY",12.85,32.32,32.29,32.45,32.14,64.66,65.66,64.46,0.4,21.88,22.12,21.62,10.33,10.72,292.8,8.48,15.56,0,7.98,0.005623626,0.006464128,2.5E-007
"2017-10-20 19:50:00",22328,"CKVY",12.85,32.94,32.94,33.31,32.38,62.98,64.59,61.74,0.4,21.76,22.09,21.46,9.96,10.12,295.3,7.675,15.34,0,7.981,0.005623626,0.006464128,2.5E-007
"2017-10-20 19:55:00",22329,"CKVY",12.85,33,33.08,33.43,32.82,62.5,63.74,61.13,0.397,21.67,22,21.28,9.98,9.87,291.9,8.42,13.37,0,7.981,0.005623626,0.006464128,2.5E-007
"2017-10-20 20:00:00",22330,"CKVY",12.85,32.51,32.85,33.19,32.45,64.42,64.7,62.02,0.402,21.72,22.07,21.41,9.65,9.85,288.3,11.4,15.78,0,7.98,0.005656519,0.006605261,2.5E-007
"2017-10-20 20:05:00",22331,"CKVY",12.83,31.7,32.33,32.69,31.7,65.87,65.93,63.32,0.398,21.74,21.94,21.5,8.81,9.34,280,9.57,12.49,0,7.98,0.005656519,0.006605261,2.5E-007
"2017-10-20 20:10:00",22332,"CKVY",12.84,31.15,31.27,31.83,30.84,66.21,67.2,65.8,0.391,21.48,21.78,21.11,7.397,8.1,275.6,8.28,7.891,0,7.98,0.005656519,0.006605261,2.5E-007
"2017-10-20 20:15:00",22333,"CKVY",12.84,30.96,31.28,31.89,30.9,67.04,67.04,64.29,0.393,21.18,21.47,20.95,6.732,7.067,287.8,8.51,11.4,0,7.98,0.004699609,0.005596585,2.5E-007
"2017-10-20 20:20:00",22334,"CKVY",12.84,30.84,30.46,31.09,30.1,68.27,69.78,67,0.398,21.45,21.63,21.25,6.095,6.206,287.8,9.01,11.18,0,7.981,0.004699609,0.005596585,2.5E-007
"2017-10-20 20:25:00",22335,"CKVY",12.84,30.66,31.06,31.4,30.53,69.06,69.2,67.17,0.4,21.67,21.84,21.52,6.463,6.306,279.7,11.79,10.3,0,7.981,0.004699609,0.005596585,2.5E-007
"2017-10-20 20:30:00",22336,"CKVY",12.84,31.28,31.05,31.9,30.47,66.04,69.03,64.57,0.392,21.29,21.65,21.09,6.797,6.538,271.5,10.82,14.69,0,7.981,0.003909875,0.004793792,2.5E-007
"2017-10-20 20:35:00",22337,"CKVY",12.82,31.09,31.07,31.34,30.72,67.04,67.49,66.08,0.395,21.42,21.6,21.18,7.31,7.121,273.9,9.41,10.96,0,7.981,0.003909875,0.004793792,2.5E-007
"2017-10-20 20:40:00",22338,"CKVY",12.83,31.16,30.96,31.22,30.79,67.32,67.87,66.94,0.397,21.46,21.66,21.24,7.609,7.424,277.9,9.38,10.96,0,7.98,0.003909875,0.004793792,2.5E-007
"2017-10-20 20:45:00",22339,"CKVY",12.83,31.1,30.98,31.22,30.66,67.46,68.14,67.18,0.397,21.51,21.65,21.35,7.639,7.716,282.4,9.39,11.84,0,7.981,0.004225517,0.005083652,2.5E-007
"2017-10-20 20:50:00",22340,"CKVY",12.83,30.42,30.79,31.1,30.36,69.59,69.62,67.35,0.399,21.54,21.79,21.34,7.172,7.471,296.5,11.26,9.21,0,7.981,0.004225517,0.005083652,2.5E-007
"2017-10-20 20:55:00",22341,"CKVY",12.81,30.23,30.25,30.54,30.05,69.65,70.24,69.55,0.396,21.62,21.8,21.47,6.259,6.741,314.5,7.822,7.234,0,7.982,0.004225517,0.005083652,2.5E-007
"2017-10-20 21:00:00",22342,"CKVY",12.83,31.72,30.79,31.78,30.17,65.36,69.65,65.33,0.395,21.45,21.63,21.28,4.988,5.609,313.5,21.74,6.357,0,7.982,0.003835089,0.004676029,2.5E-007
"2017-10-20 21:05:00",22343,"CKVY",12.82,30.6,31.25,31.78,30.6,67.32,67.46,65.16,0.389,21.23,21.5,21.05,4.254,4.57,321,8.74,6.357,0,7.981,0.003835089,0.004676029,2.5E-007
"2017-10-20 21:10:00",22344,"CKVY",12.81,30.6,30.68,30.85,30.54,67.9,67.9,67.22,0.392,21.18,21.38,21.01,4.184,4.152,326.8,9.53,6.138,0,7.981,0.003835089,0.004676029,2.5E-007
"2017-10-20 21:15:00",22345,"CKVY",12.81,29.98,30.47,30.73,29.98,69.9,69.9,67.87,0.393,21.39,21.6,21.19,4.799,4.47,313.1,9.7,8.55,0,7.98,0.003348958,0.004309621,2.5E-007
"2017-10-20 21:20:00",22346,"CKVY",12.81,29.61,29.77,30.11,29.55,73.12,73.12,69.9,0.405,21.66,22.08,21.4,5.156,4.995,301.3,9.61,7.014,0,7.981,0.003348958,0.004309621,2.5E-007
"2017-10-20 21:25:00",22347,"CKVY",12.81,28.25,28.97,29.55,28.25,76.32,76.35,73.09,0.4,21.92,22.09,21.74,5.241,5.217,286.4,7.013,6.576,0,7.981,0.003348958,0.004309621,2.5E-007
"2017-10-20 21:30:00",22348,"CKVY",12.81,28.75,28.22,28.81,27.88,75.97,77.69,75.97,0.407,21.95,22.22,21.71,4.953,5.074,281.1,10.42,8.55,0,7.981,0.002680584,0.003368018,2.5E-007
"2017-10-20 21:35:00",22349,"CKVY",12.81,29.61,29.37,29.74,28.75,74.29,75.97,73.91,0.412,22.24,22.52,22,5.305,5.089,289.6,7.275,8.99,0,7.982,0.002680584,0.003368018,2.5E-007
"2017-10-20 21:40:00",22350,"CKVY",12.81,30.54,29.99,30.6,29.55,72.33,74.6,72.33,0.416,22.65,22.85,22.42,5.66,5.491,295,7.854,9.64,0,7.981,0.002680584,0.003368018,2.5E-007
"2017-10-20 21:45:00",22351,"CKVY",12.81,31.1,30.87,31.22,30.48,68.83,72.3,68.83,0.405,22.48,22.78,22.06,5.906,5.798,295.3,10.22,9.86,0,7.981,0.003010604,0.003757248,2.5E-007
"2017-10-20 21:50:00",22352,"CKVY",12.8,30.17,30.73,31.34,30.11,71.1,71.1,68.56,0.403,22.08,22.27,21.86,5.868,5.94,286.6,8.88,8.99,0,7.981,0.003010604,0.003757248,2.5E-007
"2017-10-20 21:55:00",22353,"CKVY",12.8,29.74,30.01,30.36,29.61,71.72,71.85,70.41,0.4,21.8,22,21.6,5.567,5.758,291.5,8.83,7.672,0,7.98,0.003010604,0.003757248,2.5E-007
"2017-10-20 22:00:00",22354,"CKVY",12.8,29.86,29.8,29.98,29.61,70.72,71.82,70.69,0.396,21.66,21.85,21.45,5.304,5.414,293.7,9.94,9.21,0,7.982,0.003319652,0.004120341,2.5E-007
"2017-10-20 22:05:00",22355,"CKVY",12.8,29.74,30.03,30.36,29.68,70.55,70.69,69.45,0.393,21.47,21.7,21.25,4.88,5.079,302.8,9.93,7.672,0,7.981,0.003319652,0.004120341,2.5E-007
"2017-10-20 22:10:00",22356,"CKVY",12.8,29.68,29.62,29.8,29.3,70.48,71.44,70.48,0.392,21.35,21.48,21.15,4.607,4.71,306.5,10.27,6.795,0,7.981,0.003319652,0.004120341,2.5E-007
"2017-10-20 22:15:00",22357,"CKVY",12.8,29.98,29.8,30.05,29.49,69.28,70.55,69.14,0.39,21.15,21.38,20.96,4.67,4.658,308.6,9.99,7.891,0,7.98,0.003094698,0.003925051,2.5E-007
"2017-10-20 22:20:00",22358,"CKVY",12.79,30.29,29.91,30.29,29.55,68.45,69.96,68.42,0.39,21.11,21.24,20.92,4.973,4.753,311.2,10.26,8.55,0,7.98,0.003094698,0.003925051,2.5E-007
"2017-10-20 22:25:00",22359,"CKVY",12.78,30.73,30.6,30.98,30.17,66.84,68.45,66.5,0.388,21.09,21.25,20.92,5.552,5.257,310.6,11.58,13.15,0,7.981,0.003094698,0.003925051,2.5E-007
"2017-10-20 22:30:00",22360,"CKVY",12.79,30.23,30.47,30.79,29.99,68.63,69.11,66.84,0.39,21.09,21.25,20.9,5.771,5.71,301.4,10.04,8.99,0,7.98,0.003496165,0.004389807,2.5E-007
"2017-10-20 22:35:00",22361,"CKVY",12.79,30.85,30.69,30.98,30.17,67.08,68.56,66.77,0.391,21.21,21.33,21.05,5.723,5.804,303.4,11.15,8.11,0,7.98,0.003496165,0.004389807,2.5E-007
"2017-10-20 22:40:00",22362,"CKVY",12.79,31.35,31.08,31.48,30.73,66.09,67.29,65.85,0.393,21.3,21.48,21.14,5.603,5.638,313,11.22,8.11,0,7.98,0.003496165,0.004389807,2.5E-007
"2017-10-20 22:45:00",22363,"CKVY",12.78,32.1,31.84,32.22,31.23,63.48,66.16,62.97,0.389,21.16,21.49,20.84,5.43,5.508,322.8,11.75,8.99,0,7.981,0.003952549,0.004923058,2.5E-007
"2017-10-20 22:50:00",22364,"CKVY",12.78,31.85,31.73,32.1,31.36,64.44,65.41,63.41,0.391,21.13,21.34,20.91,5.443,5.394,318.5,12,8.77,0,7.98,0.003952549,0.004923058,2.5E-007
"2017-10-20 22:55:00",22365,"CKVY",12.78,32.35,32.05,32.41,31.79,62.56,64.62,62.52,0.387,21.15,21.4,20.87,5.106,5.252,343.8,16.31,9.21,0,7.981,0.003952549,0.004923058,2.5E-007
"2017-10-20 23:00:00",22366,"CKVY",12.78,32.16,32.37,32.59,32.04,62.45,63,61.63,0.384,20.9,21.06,20.71,5.062,5.07,339.3,16.73,9.86,0,7.981,0.004228913,0.005330101,2.5E-007
"2017-10-20 23:05:00",22367,"CKVY",12.78,32.28,32.58,32.9,32.16,62.38,62.38,60.43,0.385,20.72,20.91,20.47,5.296,5.359,348.3,16.06,12.49,0,7.981,0.004228913,0.005330101,2.5E-007
"2017-10-20 23:10:00",22368,"CKVY",12.78,32.84,32.77,33.27,32.04,60.19,63.17,58.81,0.38,20.58,21.05,20.25,5.723,5.657,349.2,15.37,11.18,0,7.98,0.004228913,0.005330101,2.5E-007
"2017-10-20 23:15:00",22369,"CKVY",12.77,32.22,32.5,32.84,32.1,61.87,62.18,60.19,0.381,20.68,20.86,20.44,5.049,5.433,11.97,9.76,6.357,0,7.981,0.00468729,0.0058797,2.5E-007
"2017-10-20 23:20:00",22370,"CKVY",12.77,32.22,32.29,32.53,32.03,62.52,62.76,61.49,0.385,20.75,20.92,20.5,4.14,4.383,341,18.43,9.86,0,7.981,0.00468729,0.0058797,2.5E-007
"2017-10-20 23:25:00",22371,"CKVY",12.77,32.34,32.53,32.72,32.1,61.97,62.55,61.15,0.384,20.78,20.96,20.58,4.319,4.172,338.3,11.99,9.64,0,7.98,0.00468729,0.0058797,2.5E-007
"2017-10-20 23:30:00",22372,"CKVY",12.77,32.46,32.73,33.33,32.1,61.83,62.49,59.05,0.385,20.68,20.94,20.35,5.748,5.002,329.5,16.21,12.71,0,7.981,0.004215417,0.00542605,2.5E-007
"2017-10-20 23:35:00",22373,"CKVY",12.77,32.09,32.23,32.47,31.97,62.96,63.17,61.62,0.386,20.85,21.07,20.63,7.005,6.397,320.9,10.45,14.25,0,7.981,0.004215417,0.00542605,2.5E-007
"2017-10-20 23:40:00",22374,"CKVY",12.77,31.48,31.48,32.09,31.11,65.95,67.09,62.96,0.394,21.32,21.59,20.86,6.545,6.739,309.7,8.7,7.453,0,7.981,0.004215417,0.00542605,2.5E-007
"2017-10-20 23:45:00",22375,"CKVY",12.77,31.11,31.36,31.6,31.05,67.19,67.33,65.58,0.396,21.46,21.67,21.3,5.608,6.087,309.7,9.82,7.453,0,7.981,0.004398738,0.005396521,2.5E-007
"2017-10-20 23:50:00",22376,"CKVY",12.77,31.23,31.14,31.29,30.98,66.71,67.43,66.6,0.395,21.51,21.66,21.28,4.76,5.201,307.3,8.57,7.234,0,7.98,0.004398738,0.005396521,2.5E-007
"2017-10-20 23:55:00",22377,"CKVY",12.75,31.35,31.36,31.54,31.1,65.92,66.67,65.3,0.392,21.26,21.44,21.1,4.807,4.785,308.8,8.81,7.014,0,7.981,0.004398738,0.005396521,2.5E-007
"2017-10-21 00:00:00",22378,"CKVY",12.76,31.41,31.29,31.54,31.1,64.85,66.33,64.68,0.387,21.14,21.35,20.88,4.77,4.743,316.6,8.27,7.234,0,7.981,0.003705471,0.004702552,2.5E-007
"2017-10-21 00:05:00",22379,"CKVY",12.75,30.73,31.02,31.47,30.73,66.84,67.05,64.89,0.388,21.08,21.25,20.88,4.396,4.601,314.5,7.253,5.042,0,7.981,0.003705471,0.004702552,2.5E-007
"2017-10-21 00:10:00",22380,"CKVY",12.75,30.98,30.9,31.1,30.73,66.19,66.95,65.91,0.388,21,21.18,20.8,3.629,4.017,319.8,8.57,4.384,0,7.981,0.003705471,0.004702552,2.5E-007
"2017-10-21 00:15:00",22381,"CKVY",12.75,30.17,30.79,31.1,30.11,69.86,69.86,65.74,0.396,21.13,21.58,20.83,2.616,3.172,310.5,17.7,2.85,0,7.981,0.003254802,0.00425416,2.5E-007
"2017-10-21 00:20:00",22382,"CKVY",12.75,30.98,30.78,31.22,29.99,66.98,70.14,66.33,0.392,21.29,21.62,21.03,2.176,2.41,354.7,16.73,4.384,0,7.981,0.003254802,0.00425416,2.5E-007
"2017-10-21 00:25:00",22383,"CKVY",12.75,31.04,31.04,31.22,30.85,66.64,67.42,66.09,0.391,21.26,21.48,21.1,1.788,1.924,321.9,21.83,3.726,0,7.981,0.003254802,0.00425416,2.5E-007
"2017-10-21 00:30:00",22384,"CKVY",12.74,32.34,31.38,32.34,30.91,63.92,67.46,63.54,0.396,21.37,21.64,21.17,3.058,2.223,301.2,9.69,10.74,0,7.981,0.002296001,0.00325174,2.5E-007
"2017-10-21 00:35:00",22385,"CKVY",12.74,31.97,32.04,32.34,31.78,65.4,66.22,63.95,0.399,21.65,21.98,21.34,4.409,3.751,297.6,7.944,8.99,0,7.981,0.002296001,0.00325174,2.5E-007
"2017-10-21 00:40:00",22386,"CKVY",12.74,31.91,32.04,32.21,31.84,65.71,66.36,64.68,0.4,21.81,22.07,21.49,5.671,5.11,294.3,8.16,7.891,0,7.98,0.002296001,0.00325174,2.5E-007
"2017-10-21 00:45:00",22387,"CKVY",12.74,31.72,32.09,32.34,31.72,67.7,67.7,64.16,0.409,21.81,22.36,21.44,5.738,5.905,281.5,7.797,8.99,0,7.982,0.00389616,0.004952155,2.5E-007
"2017-10-21 00:50:00",22388,"CKVY",12.74,31.72,31.94,32.28,31.6,66.47,67.77,64.34,0.401,21.84,22.29,21.37,5.386,5.571,278.2,8.08,8.55,0,7.982,0.00389616,0.004952155,2.5E-007
"2017-10-21 00:55:00",22389,"CKVY",12.73,31.66,31.72,31.91,31.6,65.4,66.6,65.19,0.394,21.61,21.93,21.31,5.201,5.264,276,8.95,7.891,0,7.981,0.00389616,0.004952155,2.5E-007
"2017-10-21 01:00:00",22390,"CKVY",12.74,31.35,31.58,31.96,31.22,66.09,66.36,63.71,0.393,21.28,21.53,20.87,5.095,5.057,288.4,10.24,8.99,0,7.981,0.003956537,0.004975752,2.5E-007
"2017-10-21 01:05:00",22391,"CKVY",12.73,30.98,31,31.47,30.79,66.84,67.9,66.15,0.392,21.45,21.66,21.12,4.773,4.89,301.1,8.78,6.795,0,7.981,0.003956537,0.004975752,2.5E-007
"2017-10-21 01:10:00",22392,"CKVY",12.73,30.48,30.71,31.04,30.36,67.39,67.94,66.29,0.387,21.09,21.23,20.88,4.3,4.537,309.5,8.06,5.042,0,7.982,0.003956537,0.004975752,2.5E-007
"2017-10-21 01:15:00",22393,"CKVY",12.73,31.47,30.99,31.53,30.36,63.72,67.6,63.68,0.381,20.75,21.06,20.48,4.336,4.297,331.5,14.43,10.08,0,7.981,0.003500914,0.004481981,2.5E-007
"2017-10-21 01:20:00",22394,"CKVY",12.73,31.29,31.35,31.59,31.1,63.89,64.5,63.27,0.379,20.51,20.66,20.39,4.621,4.44,319.9,14.8,7.891,0,7.981,0.003500914,0.004481981,2.5E-007
"2017-10-21 01:25:00",22395,"CKVY",12.72,32.52,32.36,32.83,31.22,60.66,63.82,59.42,0.378,20.3,20.52,20.09,6.965,5.726,302.4,12.62,18.85,0,7.982,0.003500914,0.004481981,2.5E-007
"2017-10-21 01:30:00",22396,"CKVY",12.72,32.77,32.48,32.83,32.21,59.8,61.65,59.8,0.377,20.49,20.7,20.28,8.46,7.795,303.9,8.87,12.93,0,7.982,0.004694756,0.005815316,2.5E-007
"2017-10-21 01:35:00",22397,"CKVY",12.71,32.03,32.26,32.83,31.9,63.75,63.89,59.76,0.39,20.86,21.24,20.27,9.04,8.82,302.6,8.92,10.08,0,7.982,0.004694756,0.005815316,2.5E-007
"2017-10-21 01:40:00",22398,"CKVY",12.71,32.27,32.2,32.4,31.96,61.27,63.75,61.27,0.378,20.9,21.14,20.44,7.511,8.35,314.5,8.62,9.64,0,7.982,0.004694756,0.005815316,2.5E-007
"2017-10-21 01:45:00",22399,"CKVY",12.71,32.46,32.51,32.83,32.27,61.55,62.06,60.35,0.383,20.7,20.92,20.42,5.806,6.672,316.1,10.07,8.11,0,7.982,0.005246605,0.006276799,2.5E-007
"2017-10-21 01:50:00",22400,"CKVY",12.7,32.83,32.75,32.95,32.46,60.38,61.55,60,0.381,20.64,20.82,20.4,5.283,5.545,331.5,12.58,8.99,0,7.981,0.005246605,0.006276799,2.5E-007
"2017-10-21 01:55:00",22401,"CKVY",12.71,32.64,32.88,33.2,32.64,61.34,61.38,59.49,0.385,20.63,20.94,20.38,4.847,5.16,323.2,11.57,9.43,0,7.981,0.005246605,0.006276799,2.5E-007
"2017-10-21 02:00:00",22402,"CKVY",12.7,32.46,32.54,32.7,32.4,62.1,62.17,61.38,0.386,20.9,21.08,20.74,4.382,4.579,319.9,10.77,4.822,0,7.981,0.004556912,0.005773451,2.5E-007
"2017-10-21 02:05:00",22403,"CKVY",12.69,32.95,32.63,32.95,32.33,59.56,62.3,59.56,0.378,20.78,21.09,20.35,3.858,4.039,321.8,8.85,5.918,0,7.982,0.004556912,0.005773451,2.5E-007
"2017-10-21 02:10:00",22404,"CKVY",12.69,32.52,32.74,33.14,32.4,62.1,62.37,59.42,0.387,20.91,21.23,20.36,3.229,3.461,306.8,7.833,3.946,0,7.98,0.004556912,0.005773451,2.5E-007
"2017-10-21 02:15:00",22405,"CKVY",12.69,32.46,32.49,32.7,32.27,62.58,62.92,61.41,0.389,21.03,21.24,20.68,3.074,3.15,310.8,10.35,4.822,0,7.982,0.003706673,0.004933143,2.5E-007
"2017-10-21 02:20:00",22406,"CKVY",12.69,32.27,32.27,32.58,32.09,62.82,63.85,62.55,0.388,21.15,21.34,20.92,2.737,2.932,312.4,11.89,4.384,0,7.981,0.003706673,0.004933143,2.5E-007
"2017-10-21 02:25:00",22407,"CKVY",12.69,32.33,32.39,32.52,32.21,62.48,62.82,62.1,0.387,20.99,21.14,20.81,2.629,2.711,325.1,7.035,4.165,0,7.982,0.003706673,0.004933143,2.5E-007
"2017-10-21 02:30:00",22408,"CKVY",12.68,32.7,32.52,32.7,32.33,61.07,62.37,60.93,0.384,20.83,21,20.6,2.473,2.531,335.3,10.27,4.165,0,7.981,0.003089616,0.00426184,2.5E-007
"2017-10-21 02:35:00",22409,"CKVY",12.68,32.58,32.68,32.89,32.46,62.03,62.1,60.97,0.388,20.94,21.12,20.67,2.689,2.635,333,10.74,5.48,0,7.981,0.003089616,0.00426184,2.5E-007
"2017-10-21 02:40:00",22410,"CKVY",12.68,32.46,32.48,32.64,32.33,62.3,62.61,61.93,0.388,20.99,21.17,20.81,2.87,2.705,342.8,9.56,5.042,0,7.981,0.003089616,0.00426184,2.5E-007
"2017-10-21 02:45:00",22411,"CKVY",12.68,32.46,32.36,32.52,32.21,62.17,62.89,61.93,0.387,20.97,21.14,20.82,3.161,3.012,342.5,8.75,4.603,0,7.982,0.003168844,0.004359947,2.5E-007
"2017-10-21 02:50:00",22412,"CKVY",12.67,32.4,32.41,32.58,32.27,62.85,63.09,62.2,0.39,21.07,21.21,20.87,3.003,3.083,341.3,10.23,4.603,0,7.981,0.003168844,0.004359947,2.5E-007
"2017-10-21 02:55:00",22413,"CKVY",12.67,31.96,32.21,32.4,31.96,64.09,64.19,62.79,0.391,21.23,21.47,21.05,2.716,2.893,330.1,8.58,2.85,0,7.982,0.003168844,0.004359947,2.5E-007
"2017-10-21 03:00:00",22414,"CKVY",12.66,32.21,32.17,32.33,31.96,62.92,64.13,62.92,0.388,21.17,21.39,20.96,2.488,2.62,329.3,8.68,3.946,0,7.982,0.003110063,0.004259408,2.5E-007
"2017-10-21 03:05:00",22415,"CKVY",12.66,32.33,32.2,32.33,32.02,62.24,63.75,62.13,0.385,21.05,21.31,20.65,2.282,2.373,322.1,11.02,3.507,0,7.981,0.003110063,0.004259408,2.5E-007
"2017-10-21 03:10:00",22416,"CKVY",12.66,32.21,32.3,32.46,32.15,64.37,64.37,62.13,0.396,20.97,21.54,20.74,2.061,2.175,320.4,32.82,2.192,0,7.982,0.003110063,0.004259408,2.5E-007
"2017-10-21 03:15:00",22417,"CKVY",12.66,29.86,30.75,32.15,29.86,73.06,73.09,64.4,0.409,21.96,22.39,21.45,2.193,2.122,228.9,8.31,3.946,0,7.982,0.002493456,0.003528878,2.5E-007
"2017-10-21 03:20:00",22418,"CKVY",12.64,29.98,29.93,30.05,29.74,72.71,73.12,72.37,0.409,22.26,22.42,22.02,2.33,2.293,223.8,3.529,3.507,0,7.982,0.002493456,0.003528878,2.5E-007
"2017-10-21 03:25:00",22419,"CKVY",12.65,30.48,30.21,30.54,29.98,69.96,72.71,69.96,0.402,22.06,22.41,21.84,2.301,2.307,221.6,7.011,1.754,0,7.982,0.002493456,0.003528878,2.5E-007
"2017-10-21 03:30:00",22420,"CKVY",12.64,31.28,30.95,31.41,30.42,66.08,69.96,65.88,0.392,21.42,21.98,21.08,1.821,2.075,238.9,14.53,1.973,0,7.982,0.002029536,0.002862543,2.5E-007
"2017-10-21 03:35:00",22421,"CKVY",12.64,31.1,31.26,31.47,30.97,67.39,68.14,65.84,0.397,21.55,21.95,21.15,1.396,1.565,298.6,16.01,2.411,0,7.982,0.002029536,0.002862543,2.5E-007
"2017-10-21 03:40:00",22422,"CKVY",12.62,30.79,30.92,31.22,30.73,68.52,69.93,67.46,0.398,21.96,22.32,21.59,1.261,1.374,313.9,8.79,1.754,0,7.982,0.002029536,0.002862543,2.5E-007
"2017-10-21 03:45:00",22423,"CKVY",12.63,30.97,30.8,30.97,30.6,68.32,70.44,68.32,0.4,21.97,22.26,21.59,0.992,1.098,351,23.31,1.534,0,7.982,0.001557121,0.002337604,2.5E-007
"2017-10-21 03:50:00",22424,"CKVY",12.62,31.34,31.19,31.41,30.91,66.98,68.32,66.98,0.398,21.71,21.91,21.53,0.818,0.878,17.04,13.17,1.096,0,7.981,0.001557121,0.002337604,2.5E-007
"2017-10-21 03:55:00",22425,"CKVY",12.62,31.41,31.45,31.59,31.28,67.18,67.73,66.25,0.401,21.76,22.04,21.46,0.907,0.839,344.9,7.21,1.973,0,7.982,0.001557121,0.002337604,2.5E-007
"2017-10-21 04:00:00",22426,"CKVY",12.61,31.59,31.45,31.65,31.28,66.49,67.73,66.15,0.399,21.72,22.02,21.49,0.995,0.966,8.07,14.5,2.411,0,7.982,0.001197292,0.001872754,2.5E-007
"2017-10-21 04:05:00",22427,"CKVY",12.61,31.72,31.63,31.84,31.47,66.25,66.67,65.53,0.4,21.66,21.83,21.5,1.379,1.189,15.19,6.296,2.63,0,7.982,0.001197292,0.001872754,2.5E-007
"2017-10-21 04:10:00",22428,"CKVY",12.6,31.84,31.64,31.84,31.47,64.98,66.91,64.98,0.394,21.63,21.94,21.28,1.205,1.316,349.6,11.51,1.754,0,7.981,0.001197292,0.001872754,2.5E-007
"2017-10-21 04:15:00",22429,"CKVY",12.6,31.78,31.81,31.96,31.72,65.4,65.81,64.74,0.396,21.42,21.71,21.21,0.881,1.06,332.7,14.82,0,0,7.982,0.001560805,0.002378043,2.5E-007
"2017-10-21 04:20:00",22430,"CKVY",12.6,31.59,31.79,31.96,31.53,66.98,67.05,64.44,0.402,21.68,22.09,21.23,0.396,0.613,277.5,32.52,1.534,0,7.982,0.001560805,0.002378043,2.5E-007
"2017-10-21 04:25:00",22431,"CKVY",12.6,31.47,31.79,31.96,31.47,67.42,67.42,64.33,0.403,21.56,22.04,21.18,0.423,0.405,356.4,12.69,1.973,0,7.981,0.001560805,0.002378043,2.5E-007
"2017-10-21 04:30:00",22432,"CKVY",12.59,31.47,31.45,31.59,31.28,67.83,68.01,67.11,0.406,21.98,22.14,21.76,0.529,0.439,334.2,14.83,1.315,0,7.982,0.0007592544,0.001239483,2.5E-007
"2017-10-21 04:35:00",22433,"CKVY",12.59,31.47,31.51,31.65,31.34,66.56,68.01,66.39,0.398,21.85,22.24,21.58,0.659,0.646,331.4,6.299,1.754,0,7.981,0.0007592544,0.001239483,2.5E-007
"2017-10-21 04:40:00",22434,"CKVY",12.59,31.65,31.68,31.84,31.53,65.4,66.49,65.33,0.394,21.57,21.77,21.33,0.655,0.625,359.5,10.45,1.973,0,7.982,0.0007592544,0.001239483,2.5E-007
"2017-10-21 04:45:00",22435,"CKVY",12.59,31.72,31.59,31.78,31.35,65.36,66.63,65.22,0.395,21.54,21.85,21.26,1.009,0.802,27.9,19.26,3.069,0,7.982,0.001004934,0.001605155,2.5E-007
"2017-10-21 04:50:00",22436,"CKVY",12.58,31.72,31.73,32.03,31.47,64.37,65.53,63.48,0.389,21.16,21.54,20.83,1.693,1.356,40.47,8.46,4.165,0,7.981,0.001004934,0.001605155,2.5E-007
"2017-10-21 04:55:00",22437,"CKVY",12.57,31.47,31.75,31.91,31.47,65.23,65.26,63.89,0.39,21.1,21.28,20.94,2.42,2.039,58.37,7.039,4.165,0,7.982,0.001004934,0.001605155,2.5E-007
"2017-10-21 05:00:00",22438,"CKVY",12.58,30.92,31.15,31.53,30.85,65.95,66.43,65.19,0.386,21.11,21.3,20.81,2.465,2.581,23.94,24.97,4.165,0,7.982,0.002302927,0.003304788,2.5E-007
"2017-10-21 05:05:00",22439,"CKVY",12.57,30.11,30.66,31.04,30.05,67.53,67.56,65.09,0.382,20.67,20.99,20.44,1.767,2.043,348.5,70.74,5.042,0,7.982,0.002302927,0.003304788,2.5E-007
"2017-10-21 05:10:00",22440,"CKVY",12.57,31.17,30.47,31.54,29.56,63.48,68.97,63.41,0.375,20.66,20.92,20.2,1.811,1.773,5.361,26.52,5.042,0,7.982,0.002302927,0.003304788,2.5E-007
"2017-10-21 05:15:00",22441,"CKVY",12.57,28.76,30.54,31.48,28.76,69.39,69.39,63.07,0.371,20.32,20.57,20.01,1.85,1.759,275.6,52.57,3.069,0,7.982,0.002081489,0.003006517,2.5E-007
"2017-10-21 05:20:00",22442,"CKVY",12.57,27.89,27.94,28.82,27.46,73.65,74.61,69.32,0.38,20.28,20.94,19.95,2.518,2.201,250.9,7.053,3.946,0,7.983,0.002081489,0.003006517,2.5E-007
"2017-10-21 05:25:00",22443,"CKVY",12.56,28.57,27.18,28.57,26.53,73.79,77.43,73.58,0.392,20.61,21.28,20.12,2.432,2.532,260.9,9.07,3.946,0,7.981,0.002081489,0.003006517,2.5E-007
"2017-10-21 05:30:00",22444,"CKVY",12.56,28.26,28.54,28.88,28.14,73.14,73.72,71.8,0.384,20.91,21.3,20.59,2.704,2.668,273,11.78,3.946,0,7.981,0.001798402,0.002488546,2.5E-007
"2017-10-21 05:35:00",22445,"CKVY",12.56,28.7,28.2,28.76,27.83,72.48,73.99,72.48,0.387,20.84,21.1,20.55,2.031,2.371,320.9,23.35,1.754,0,7.982,0.001798402,0.002488546,2.5E-007
"2017-10-21 05:40:00",22446,"CKVY",12.56,30,29.23,30.12,28.76,68.67,72.41,68.67,0.387,20.94,21.13,20.74,1.229,1.585,213.3,79.54,1.754,0,7.982,0.001798402,0.002488546,2.5E-007
"2017-10-21 05:45:00",22447,"CKVY",12.56,29.63,30.03,30.37,29.56,69.63,69.67,67.88,0.386,20.94,21.13,20.8,1.068,1.009,330.8,17.4,3.069,0,7.983,0.001588734,0.002320121,2.5E-007
"2017-10-21 05:50:00",22448,"CKVY",12.55,29.75,29.79,30,29.5,70.08,70.15,69.22,0.391,21.05,21.31,20.82,1.64,1.397,311.5,6.158,3.288,0,7.983,0.001588734,0.002320121,2.5E-007
"2017-10-21 05:55:00",22449,"CKVY",12.55,30.18,29.86,30.18,29.5,69.39,70.8,69.39,0.394,21.31,21.46,21.14,2.382,1.97,352,11.76,4.165,0,7.982,0.001588734,0.002320121,2.5E-007
"2017-10-21 06:00:00",22450,"CKVY",12.55,30.49,30.39,30.8,30.06,67.4,69.53,67.06,0.387,21.21,21.46,20.99,2.704,2.574,3.272,8.38,4.603,0,7.982,0.001931375,0.002764091,2.5E-007
"2017-10-21 06:05:00",22451,"CKVY",12.55,30.12,30.37,30.68,30,68.74,68.77,67.37,0.389,21.06,21.19,20.89,2.668,2.671,12.43,12.25,3.288,0,7.983,0.001931375,0.002764091,2.5E-007
"2017-10-21 06:10:00",22452,"CKVY",12.55,30.12,30.08,30.49,29.87,68.7,69.53,68.05,0.389,21.12,21.32,20.87,2.979,2.869,344.4,11.5,6.138,0,7.982,0.001931375,0.002764091,2.5E-007
"2017-10-21 06:15:00",22453,"CKVY",12.55,29.63,29.62,30.12,29.32,70.22,70.59,68.74,0.389,21.02,21.19,20.86,3.296,3.15,352.3,6.595,4.822,0,7.983,0.002484668,0.003380455,2.5E-007
"2017-10-21 06:20:00",22454,"CKVY",12.54,28.7,29.33,29.75,28.64,71.69,71.69,69.74,0.383,20.9,21.16,20.56,3.567,3.449,339.1,19.15,4.165,0,7.982,0.002484668,0.003380455,2.5E-007
"2017-10-21 06:25:00",22455,"CKVY",12.55,26.78,27.73,28.88,26.78,76.3,76.3,71.45,0.377,20.5,20.9,20.18,3.586,3.565,301.2,13.58,5.261,4.17954E-005,7.982,0.002484668,0.003380455,2.5E-007
"2017-10-21 06:30:00",22456,"CKVY",12.55,27.52,27.87,28.39,26.78,74.75,76.92,74.17,0.38,21.06,21.55,20.33,3.803,3.762,323.6,5.694,6.795,0.03963598,7.982,0.002312323,0.003041814,9.953084E-006
"2017-10-21 06:35:00",22457,"CKVY",12.55,25.92,26.61,27.52,25.85,77.6,77.71,74.82,0.37,20.25,20.65,19.83,3.958,3.827,318.3,12.6,5.261,0.2163249,7.982,0.002312323,0.003041814,9.953084E-006
"2017-10-21 06:40:00",22458,"CKVY",12.54,24.93,25.23,25.92,24.8,78.81,78.94,77.23,0.36,19.38,19.9,19.02,4.1,4.073,311.5,6.785,5.261,0.7009408,7.982,0.002312323,0.003041814,9.953084E-006
"2017-10-21 06:45:00",22459,"CKVY",12.54,25.18,24.9,25.18,24.62,79.84,79.98,78.5,0.369,19.34,19.84,19.07,3.882,3.943,318.7,9.64,5.042,1.554006,7.981,0.001897027,0.002441836,0.002854551
"2017-10-21 06:50:00",22460,"CKVY",12.54,26.79,25.73,26.79,25.05,77.92,79.81,77.92,0.385,20.2,20.84,19.66,3.95,3.957,329.8,6.242,4.822,2.72393,7.982,0.001897027,0.002441836,0.002854551
"2017-10-21 06:55:00",22461,"CKVY",12.55,27.04,27.06,27.28,26.79,76.69,77.92,76.07,0.382,20.68,20.94,20.46,3.715,3.833,326.3,4.885,4.384,4.23188,7.982,0.001897027,0.002441836,0.002854551
"2017-10-21 07:00:00",22462,"CKVY",12.55,26.85,26.91,27.1,26.73,76.89,77.03,76.65,0.381,20.61,20.76,20.45,3.403,3.552,325.8,8.07,3.726,5.867797,7.982,7.622122E-005,0.002068606,0.01069851
"2017-10-21 07:05:00",22463,"CKVY",12.55,27.23,26.84,27.29,26.36,76.76,77.99,76.76,0.386,20.72,20.97,20.34,2.924,3.188,1.911,7.302,3.069,7.393132,7.982,7.622122E-005,0.002068606,0.01069851
"2017-10-21 07:10:00",22464,"CKVY",12.56,27.29,27.32,27.47,27.04,77.2,77.24,76.34,0.389,20.94,21.2,20.66,2.428,2.624,29.99,15.19,2.85,8.955765,7.982,7.622122E-005,0.002068606,0.01069851
"2017-10-21 07:15:00",22465,"CKVY",12.57,27.53,27.37,27.66,27.16,76.1,77.51,76.1,0.387,21.07,21.18,20.9,2.31,2.35,31.79,3.223,3.069,10.56979,7.981,0.001482332,0.003147366,0.02569574
"2017-10-21 07:20:00",22466,"CKVY",12.65,27.79,27.67,27.91,27.41,75.21,76.14,75.21,0.387,20.97,21.12,20.72,2.564,2.421,34.5,2.357,4.165,13.79203,7.98,0.001482332,0.003147366,0.02569574
"2017-10-21 07:25:00",22467,"CKVY",12.93,28.84,28.32,28.9,27.78,72.81,75.28,72.81,0.391,21.15,21.37,20.96,2.578,2.662,30.77,12.67,2.85,22.84767,7.981,0.001482332,0.003147366,0.02569574
"2017-10-21 07:30:00",22468,"CKVY",13.49,26.24,27.45,28.9,26.12,78.93,78.93,72.36,0.381,20.65,21.27,20.31,2.567,2.485,229.1,49.07,4.165,45.77322,7.981,-0.001211206,0.0003386871,0.05502361
"2017-10-21 07:35:00",22469,"CKVY",14.08,27.29,26.89,27.29,26.24,78.07,79.17,77.79,0.394,21.13,21.64,20.6,2.124,2.397,222.1,17.43,3.288,79.26917,7.981,-0.001211206,0.0003386871,0.05502361
"2017-10-21 07:40:00",22470,"CKVY",13.95,30.01,28.64,30.14,27.29,72.57,78.14,72.57,0.409,22.12,22.79,21.26,1.555,1.772,195.3,57.25,1.534,113.7189,7.981,-0.001211206,0.0003386871,0.05502361
"2017-10-21 07:45:00",22471,"CKVY",13.87,30.08,29.92,30.26,29.58,72.4,76.31,72.3,0.409,22.81,23.47,22.19,1.44,1.596,253.1,17.34,3.069,136.2858,7.983,0.005849711,0.007450634,0.09281147
"2017-10-21 07:50:00",22472,"CKVY",13.59,30.08,30.11,30.26,29.95,72.92,72.98,71.03,0.412,22.2,22.65,21.77,1.407,1.352,336.1,34.38,2.85,132.4586,7.981,0.005849711,0.007450634,0.09281147
"2017-10-21 07:55:00",22473,"CKVY",13.44,30.45,30.35,30.57,29.95,70.78,72.92,70.65,0.406,22.25,22.49,21.97,2.674,2.015,18.72,9.99,5.261,97.01711,7.981,0.005849711,0.007450634,0.09281147
"2017-10-21 08:00:00",22474,"CKVY",13.37,30.63,30.55,30.76,30.38,70.78,70.95,70.3,0.409,22.14,22.34,21.97,2.937,2.837,4.995,10.82,4.384,59.11828,7.981,0.006241918,0.008297211,0.1331743
"2017-10-21 08:05:00",22475,"CKVY",13.34,30.57,30.62,30.76,30.45,70.27,71.2,70.16,0.405,22.23,22.45,21.99,3.074,3.032,357.1,30.18,3.726,38.85044,7.981,0.006241918,0.008297211,0.1331743
"2017-10-21 08:10:00",22476,"CKVY",13.33,30.81,30.72,30.88,30.51,69.99,70.23,69.03,0.407,21.97,22.19,21.74,2.684,2.918,36.88,18.12,4.822,42.73463,7.981,0.006241918,0.008297211,0.1331743
"2017-10-21 08:15:00",22477,"CKVY",14.02,31.8,31.07,31.8,30.63,69.4,70.23,69.13,0.421,22.36,22.94,21.99,2.674,2.657,5.841,19.65,4.384,56.66471,7.98,0.008891965,0.01179236,0.1743077
"2017-10-21 08:20:00",22478,"CKVY",13.61,32.48,32.41,32.73,31.8,65.83,69.47,65.83,0.41,22.7,23.12,22.3,2.808,2.817,18.32,20.99,5.48,97.64178,7.981,0.008891965,0.01179236,0.1743077
"2017-10-21 08:25:00",22479,"CKVY",13.67,30.69,31.65,32.6,30.69,71.81,71.81,65.73,0.416,22.38,22.78,22.13,2.332,2.539,239.7,55.49,2.85,118.8586,7.981,0.008891965,0.01179236,0.1743077
"2017-10-21 08:30:00",22480,"CKVY",13.58,30.49,30.62,30.75,30.49,74.24,74.34,71.8,0.427,23.11,23.39,22.67,1.685,1.955,199.2,16.75,2.192,123.2319,7.981,0.0112984,0.01412457,0.2150043
"2017-10-21 08:35:00",22481,"CKVY",13.74,30.86,30.57,30.99,30.18,73.59,75.78,73.24,0.429,23.46,23.83,23.05,1.439,1.495,253.8,12.61,2.85,100.4881,7.981,0.0112984,0.01412457,0.2150043
"2017-10-21 08:40:00",22482,"CKVY",13.65,30.74,30.79,30.93,30.62,72.18,74.13,72,0.419,23.11,23.65,22.74,1.464,1.436,253.2,11.11,2.63,99.9668,7.98,0.0112984,0.01412457,0.2150043
"2017-10-21 08:45:00",22483,"CKVY",13.62,30.99,30.99,31.23,30.68,73.24,73.65,72.18,0.429,23.33,23.73,22.85,1.83,1.747,286.8,28.25,4.822,100.2663,7.981,0.01114677,0.01306847,0.2547227
"2017-10-21 08:50:00",22484,"CKVY",13.63,30.74,30.81,31.05,30.55,73.93,74.61,73.24,0.429,23.48,23.67,23.24,1.915,1.847,253.5,12.28,3.069,100.2966,7.98,0.01114677,0.01306847,0.2547227
"2017-10-21 08:55:00",22485,"CKVY",13.88,31.23,30.85,31.23,30.62,74.17,74.61,73.24,0.439,23.47,23.98,23.09,1.763,1.932,259.4,14.05,2.192,102.3355,7.981,0.01114677,0.01306847,0.2547227
"2017-10-21 09:00:00",22486,"CKVY",13.63,32.16,31.79,32.22,31.11,69.12,74.13,68.46,0.425,23.64,24.6,22.84,1.285,1.415,265.5,89.7,2.192,119.7092,7.98,0.01303185,0.01522338,0.293153
"2017-10-21 09:05:00",22487,"CKVY",13.56,32.72,32.52,32.72,32.1,63.83,70.04,63.41,0.401,22.33,23.66,21.49,1.808,1.493,31.97,8.38,5.918,124.1581,7.982,0.01303185,0.01522338,0.293153
"2017-10-21 09:10:00",22488,"CKVY",13.51,33.34,32.98,33.4,32.66,63.93,65.03,62.93,0.412,22.19,22.76,21.49,2.63,2.201,24.68,12.87,6.138,125.406,7.981,0.01303185,0.01522338,0.293153
"2017-10-21 09:15:00",22489,"CKVY",13.49,33.4,33.17,33.46,32.84,64.07,64.82,62.59,0.414,22.2,22.73,21.6,4.209,3.535,31.51,11.97,7.672,119.3202,7.981,0.01492539,0.01837241,0.3305448
"2017-10-21 09:20:00",22490,"CKVY",13.61,33.58,33.49,33.71,33.21,61.77,64.89,61.77,0.402,22.43,23.03,21.82,4.426,4.328,6.611,15.46,7.453,121.4132,7.981,0.01492539,0.01837241,0.3305448
"2017-10-21 09:25:00",22491,"CKVY",13.7,33.77,33.61,33.83,33.33,61.7,62.62,60.7,0.405,21.78,22.2,21.27,4.295,4.444,312.9,32.8,7.234,127.3984,7.981,0.01492539,0.01837241,0.3305448
"2017-10-21 09:30:00",22492,"CKVY",13.59,33.83,33.9,34.02,33.76,64.55,64.79,61.28,0.424,22.46,23.27,21.92,3.477,3.823,308.6,12.07,5.042,127.6709,7.981,0.01780952,0.02322855,0.3653708
"2017-10-21 09:35:00",22493,"CKVY",13.94,35.68,34.67,35.74,33.77,63.48,64.58,61.21,0.449,23.35,24.55,22.5,3.352,3.421,291.8,21.42,7.234,170.2522,7.981,0.01780952,0.02322855,0.3653708
"2017-10-21 09:40:00",22494,"CKVY",13.86,38.15,37.29,38.15,35.74,53.03,63.72,52.96,0.414,23.42,24.84,21.99,4.631,3.893,291.3,18.99,12.06,271.558,7.982,0.01780952,0.02322855,0.3653708
"2017-10-21 09:45:00",22495,"CKVY",13.88,35.43,35.85,38.15,34.68,49.25,53.17,47.4,0.345,18.97,22.55,17.71,7.412,5.905,289.1,15.37,19.07,322.2382,7.982,0.03498661,0.04263803,0.3980225
"2017-10-21 09:50:00",22496,"CKVY",13.82,37.03,36.72,37.47,35.3,46.64,49.84,44.99,0.348,18.55,19.91,17.19,10.36,8.86,273.8,10.21,18.41,354.9585,7.982,0.03498661,0.04263803,0.3980225
"2017-10-21 09:55:00",22497,"CKVY",13.79,35.92,36.79,38.33,35.67,46.95,48.67,44.51,0.335,18.4,20.37,17.02,12.18,11.33,288.5,12.73,17.32,343.7039,7.982,0.03498661,0.04263803,0.3980225
"2017-10-21 10:00:00",22498,"CKVY",13.77,37.4,36.96,37.9,35.86,44.93,50.01,44.44,0.34,18.57,20.55,16.66,11.97,12.15,282.7,13.3,17.54,371.7639,7.981,0.04557207,0.06134063,0.4300013
"2017-10-21 10:05:00",22499,"CKVY",13.75,37.53,37.06,37.65,36.41,47.78,48.33,44.55,0.364,18.32,19.71,17.01,11.26,11.74,267.7,16.24,17.76,398.3511,7.982,0.04557207,0.06134063,0.4300013
"2017-10-21 10:10:00",22500,"CKVY",13.75,36.41,37.11,38.27,36.23,46.61,48.46,45.13,0.34,18.56,20.31,17.74,11.28,11.2,298.3,15.41,17.76,388.6073,7.983,0.04557207,0.06134063,0.4300013
"2017-10-21 10:15:00",22501,"CKVY",13.76,36.03,36.51,36.78,36.03,47.25,49.42,46.4,0.339,18.5,19.52,17.6,11.14,11.33,292,13.21,14.69,338.429,7.984,0.03984024,0.05587104,0.4575062
"2017-10-21 10:20:00",22502,"CKVY",13.75,37.02,36.45,37.14,35.97,48.9,50.14,47.25,0.365,18.9,19.97,17.83,10.77,10.85,276.7,10.47,14.47,269.3035,7.984,0.03984024,0.05587104,0.4575062
"2017-10-21 10:25:00",22503,"CKVY",13.75,35.91,36.39,37.21,35.78,46.84,49.55,46.29,0.334,18.38,20.02,17.45,10.55,10.75,286.3,11.37,22.58,231.5808,7.985,0.03984024,0.05587104,0.4575062
"2017-10-21 10:30:00",22504,"CKVY",13.75,37.7,37.08,38.13,35.66,45.98,48.25,44.88,0.352,18.51,19.87,17.14,10.11,10.18,281.5,12.92,14.03,261.7653,7.983,0.03882468,0.05389841,0.4820505
"2017-10-21 10:35:00",22505,"CKVY",13.75,36.77,37.55,38.32,36.65,47.29,47.53,44.06,0.349,18.61,19.45,17.67,10.89,10.52,290.2,14.36,20.39,316.9673,7.984,0.03882468,0.05389841,0.4820505
"2017-10-21 10:40:00",22506,"CKVY",13.76,36.15,36.38,36.83,36.03,48.21,48.49,45.78,0.348,18.3,19.17,17.28,10.36,10.66,269.3,10.22,16.22,310.3865,7.985,0.03882468,0.05389841,0.4820505
"2017-10-21 10:45:00",22507,"CKVY",13.76,39.3,37.34,39.49,35.84,42.51,48.7,42.51,0.347,18.58,20.01,17.74,11.12,10.7,286.9,12.29,17.1,290.1799,7.984,0.0420346,0.05772884,0.5037392
"2017-10-21 10:50:00",22508,"CKVY",13.75,38.62,38.27,39.24,37.51,45.09,45.09,42.14,0.358,17.94,19.16,17.1,10.62,11.01,297,13.47,15.56,312.1677,7.985,0.0420346,0.05772884,0.5037392
"2017-10-21 10:55:00",22509,"CKVY",13.76,38.86,38.78,39.61,38.06,43.57,45.33,42.03,0.35,18.23,19.71,17.45,10.42,10.49,306.3,17.34,15.56,375.5138,7.984,0.0420346,0.05772884,0.5037392
"2017-10-21 11:00:00",22510,"CKVY",13.77,37.62,38.07,39.36,37.25,41.82,43.68,41.06,0.32,16.96,18.81,15.87,10.67,10.62,304.2,17.61,17.54,411.119,7.985,0.04867294,0.06623005,0.522733
"2017-10-21 11:05:00",22511,"CKVY",13.76,41.7,39.51,41.7,37.62,39.66,42.27,39.38,0.355,17.71,19.2,16.28,10.87,10.56,299.2,18.44,17.97,420.2264,7.985,0.04867294,0.06623005,0.522733
"2017-10-21 11:10:00",22512,"CKVY",13.76,39.11,41.15,43.25,38.98,39.21,40.72,36.81,0.318,18.24,20.42,16.09,11.48,11.11,277.2,12.44,19.95,491.8841,7.985,0.04867294,0.06623005,0.522733
"2017-10-21 11:15:00",22513,"CKVY",13.76,40.9,39.63,40.96,39.11,39.48,40.96,38.52,0.343,17.02,18.51,16,10.93,11.42,305,17.38,17.32,543.3904,7.984,0.06621417,0.08652618,0.5380796
"2017-10-21 11:20:00",22514,"CKVY",13.76,40.84,40.68,41.58,40.03,36.33,40.93,36.05,0.315,17.18,19.37,16.02,11.39,11.22,281.9,13.87,20.82,598.1208,7.985,0.06621417,0.08652618,0.5380796
"2017-10-21 11:25:00",22515,"CKVY",13.76,38.36,38.82,40.96,37.74,39.17,39.9,35.98,0.308,15.26,16.33,14.46,11.72,11.66,287.6,11.12,19.95,527.3966,7.985,0.06621417,0.08652618,0.5380796
"2017-10-21 11:30:00",22516,"CKVY",13.76,37.74,37.92,38.61,37.61,39.07,41.2,39.07,0.3,15.71,16.49,15.05,12.19,11.87,291.2,10.49,20.82,429.0772,7.984,0.05076964,0.0706841,0.5511089
"2017-10-21 11:35:00",22517,"CKVY",13.76,40.39,39.2,40.39,37.61,38.04,39.93,35.5,0.324,15.9,16.82,14.78,12.39,12.32,275.9,13.04,26.08,333.616,7.985,0.05076964,0.0706841,0.5511089
"2017-10-21 11:40:00",22518,"CKVY",13.76,40.08,40.83,41.63,40.02,37.55,38.52,35.29,0.316,16.54,17.99,15.48,12.39,12.38,291.3,16.39,21.48,418.8163,7.985,0.05076964,0.0706841,0.5511089
"2017-10-21 11:45:00",22519,"CKVY",13.76,40.69,40.25,40.76,39.58,38.1,38.86,36.25,0.328,16.41,17.25,15.26,11.91,12.05,274.7,16.24,16.44,593.591,7.986,0.07485893,0.09741303,0.5596446
"2017-10-21 11:50:00",22520,"CKVY",13.76,42.05,42.33,43.04,40.69,36.04,38.86,35.94,0.327,17.96,18.78,16.95,11.62,11.69,290.8,16.07,20.82,717.8336,7.985,0.07485893,0.09741303,0.5596446
"2017-10-21 11:55:00",22521,"CKVY",13.76,41.68,41.83,42.23,41.06,36,37.34,33.95,0.322,16.68,17.88,15.04,12.15,11.71,272.1,10.97,21.7,718.879,7.986,0.07485893,0.09741303,0.5596446
"2017-10-21 12:00:00",22522,"CKVY",13.76,41.06,41.2,41.92,40.44,36.76,39.06,35.63,0.321,17.03,17.81,16.34,12.73,12.47,284.5,13.61,20.6,695.97,7.985,0.07688396,0.1003752,0.5643013
"2017-10-21 12:05:00",22523,"CKVY",13.76,41.55,41.19,42.36,40.26,34.94,37.86,34.8,0.311,16.47,17.6,15.57,13.05,12.93,282,12.01,23.02,654.4447,7.985,0.07688396,0.1003752,0.5643013
"2017-10-21 12:10:00",22524,"CKVY",13.76,41.61,41.22,42.05,40.69,36.59,37.38,34.87,0.327,16.23,17.45,15.44,12.79,13.07,272.1,9.6,19.51,645.4667,7.985,0.07688396,0.1003752,0.5643013
"2017-10-21 12:15:00",22525,"CKVY",13.77,40.19,40.57,41.61,39.57,33.05,37.38,33.05,0.279,15.69,17.15,13.42,13.1,12.89,279.3,14.77,18.63,601.0225,7.985,0.06933811,0.09314897,0.566819
"2017-10-21 12:20:00",22526,"CKVY",13.76,40.69,41.19,42.29,40.19,33.84,36.25,32.5,0.291,15.23,17.03,13.42,13.39,13.38,283.1,12.88,22.8,595.6287,7.985,0.06933811,0.09314897,0.566819
"2017-10-21 12:25:00",22527,"CKVY",13.77,41.37,41.72,42.54,40.62,32.26,36.73,32.13,0.285,16.1,17.56,13.87,13.25,13.2,291.3,19.71,18.85,594.9653,7.984,0.06933811,0.09314897,0.566819
"2017-10-21 12:30:00",22528,"CKVY",13.77,42.05,41.32,42.29,40.5,35.04,36.73,32.26,0.318,15.45,17.34,13.79,13.09,13.04,276.7,12.15,19.51,602.1967,7.985,0.07241143,0.09727264,0.565534
"2017-10-21 12:35:00",22529,"CKVY",13.77,40.32,40.1,42.05,38.83,36.45,38.85,34.98,0.309,15.81,16.61,14.67,13.16,13.1,282.7,12.24,19.29,537.4842,7.984,0.07241143,0.09727264,0.565534
"2017-10-21 12:40:00",22530,"CKVY",13.77,40.07,40.81,41.55,40.07,33.91,36.38,33.6,0.285,14.89,15.78,13.78,13.09,13.11,288.6,15.14,21.26,475.9914,7.984,0.07241143,0.09727264,0.565534
"2017-10-21 12:45:00",22531,"CKVY",13.78,40.81,39.74,40.81,38.71,36.79,37.34,33.84,0.318,14.86,16.43,13.9,13.06,13.22,313.1,11.8,19.07,400.0284,7.985,0.05592936,0.07889792,0.5607246
"2017-10-21 12:50:00",22532,"CKVY",13.78,39.95,40.92,41.98,39.82,36.73,37.03,35.28,0.307,16.12,16.99,15.51,12.36,12.76,295.1,14.66,19.73,414.0777,7.984,0.05592936,0.07889792,0.5607246
"2017-10-21 12:55:00",22533,"CKVY",13.79,40.56,40.5,41.74,39.33,34.8,37.65,33.5,0.298,15.4,16.63,14.41,11.88,12.03,292.2,15.52,19.51,359.2706,7.985,0.05592936,0.07889792,0.5607246
"2017-10-21 13:00:00",22534,"CKVY",13.79,39.57,39.38,40.62,38.59,35.01,37.69,34.25,0.289,14.77,15.67,13.27,12.25,12.12,294.1,12.45,20.6,335.6056,7.984,0.04971939,0.07151723,0.5520948
"2017-10-21 13:05:00",22535,"CKVY",13.8,39.63,39.82,40.5,39.27,34.56,36.38,34.32,0.286,14.52,15.75,13.56,12.18,12.13,295.7,12.74,18.63,256.8398,7.985,0.04971939,0.07151723,0.5520948
"2017-10-21 13:10:00",22536,"CKVY",13.8,38.83,39.49,40.44,38.77,37.55,38.37,34.01,0.301,14.78,15.84,13.64,12.73,12.66,286.1,14.26,19.51,233.6467,7.985,0.04971939,0.07151723,0.5520948
"2017-10-21 13:15:00",22537,"CKVY",13.81,40.43,39.49,40.43,38.64,37.14,37.62,35.83,0.317,15.27,16.34,14.71,11.87,12.21,294.7,13.18,16.44,213.7711,7.984,0.04483083,0.06604142,0.5405943
"2017-10-21 13:20:00",22538,"CKVY",13.8,40.56,40.38,41.11,39.82,35.8,37.27,35.66,0.307,15.92,16.71,15.43,12.16,11.93,283.2,9.95,19.51,242.2996,7.985,0.04483083,0.06604142,0.5405943
"2017-10-21 13:25:00",22539,"CKVY",13.8,39.45,40.38,41.12,39.45,36.04,37.55,35.04,0.296,15.68,16.34,14.71,11.57,11.84,282.8,14.94,16.88,278.8484,7.984,0.04483083,0.06604142,0.5405943
"2017-10-21 13:30:00",22540,"CKVY",13.81,40.31,39.63,40.5,39.08,38.58,38.72,36.04,0.328,16.01,17.08,14.62,10.93,11.42,299.8,13.32,16,276.8704,7.984,0.04635395,0.06708732,0.5248404
"2017-10-21 13:35:00",22541,"CKVY",13.81,40.75,40.14,40.81,39.57,36.79,39.13,35.87,0.318,16.14,17.16,15.34,10.37,10.58,288,13.27,16,259.7284,7.985,0.04635395,0.06708732,0.5248404
"2017-10-21 13:40:00",22542,"CKVY",13.81,41.61,41.03,41.8,40.25,34.91,36.83,34.46,0.312,15.74,16.43,14.75,10.58,10.43,311.4,17.75,16.88,271.471,7.984,0.04635395,0.06708732,0.5248404
"2017-10-21 13:45:00",22543,"CKVY",13.81,40.32,40.58,41.55,40.01,36.73,37.07,34.53,0.312,15.75,16.36,15.23,10.99,10.64,309.1,16.75,19.29,331.0996,7.983,0.05031636,0.07046524,0.5064616
"2017-10-21 13:50:00",22544,"CKVY",13.81,39.64,39.87,40.25,39.45,37.14,38.27,35.32,0.307,15.4,16.57,14.61,11.62,11.32,299,12.42,19.73,320.3363,7.984,0.05031636,0.07046524,0.5064616
"2017-10-21 13:55:00",22545,"CKVY",13.81,41.55,40.2,41.92,39.39,35.56,37.48,34.91,0.317,15.56,17.14,14.02,11.76,11.69,290.2,11.9,19.51,261.4379,7.983,0.05031636,0.07046524,0.5064616
"2017-10-21 14:00:00",22546,"CKVY",13.81,42.66,42.25,43.16,41.43,31.58,36.31,31.51,0.294,15.94,16.92,14.56,12.37,12.06,307.3,12.06,17.97,293.8676,7.984,0.05229384,0.07400535,0.4850917
"2017-10-21 14:05:00",22547,"CKVY",13.81,42.35,42.53,43.03,41.98,35.59,36.45,31.58,0.327,16.04,17.42,14.27,12.29,12.43,291.8,13.75,18.19,410.4694,7.984,0.05229384,0.07400535,0.4850917
"2017-10-21 14:10:00",22548,"CKVY",13.81,40.69,40.97,42.42,40.13,36.79,38.65,35.11,0.317,16.8,17.15,16.3,11.9,12.08,292.3,11.32,16,454.8259,7.984,0.05229384,0.07400535,0.4850917
"2017-10-21 14:15:00",22549,"CKVY",13.81,41.06,41.23,41.67,40.69,37.93,37.93,35.8,0.331,16.91,17.5,16,11.29,11.64,303.3,12.12,16.44,396.5166,7.983,0.05329971,0.07570835,0.4600711
"2017-10-21 14:20:00",22550,"CKVY",13.8,41.73,41.44,42.04,40.87,36.59,38.1,36.48,0.328,17.24,17.64,16.66,10.86,11,305.5,12.58,17.76,327.3808,7.983,0.05329971,0.07570835,0.4600711
"2017-10-21 14:25:00",22551,"CKVY",13.8,41.54,41.57,42.04,41.17,36.93,37.62,35.93,0.329,16.95,17.86,16.43,11.11,10.98,312.4,10.89,17.54,347.6036,7.984,0.05329971,0.07570835,0.4600711
"2017-10-21 14:30:00",22552,"CKVY",13.8,41.54,41.94,42.59,41.36,34.8,37.13,34.49,0.31,16.85,17.67,15.59,11.83,11.41,291.6,16.32,19.07,379.5089,7.983,0.05467401,0.07606837,0.4324905
"2017-10-21 14:35:00",22553,"CKVY",13.79,41.97,41.82,42.28,41.42,36.69,37.37,34.76,0.332,16.82,17.92,15.73,11.81,11.91,281.4,15.76,18.63,409.3433,7.983,0.05467401,0.07606837,0.4324905
"2017-10-21 14:40:00",22554,"CKVY",13.79,42.53,42.94,43.7,41.97,35.28,37.82,34.83,0.326,18,19.17,16.97,11.09,11.34,289.8,19.1,17.97,434.8341,7.983,0.05467401,0.07606837,0.4324905
"2017-10-21 14:45:00",22555,"CKVY",13.79,43.27,42.43,43.7,41.54,34.87,37.41,34.87,0.332,17.39,18.88,16.51,10.12,10.52,281.9,15.33,17.32,447.1999,7.983,0.05880044,0.08104051,0.402241
"2017-10-21 14:50:00",22556,"CKVY",13.79,42.16,42.19,43.27,41.35,35.66,36.55,34.59,0.325,16.95,17.49,16.46,10.41,10.3,279,10.87,19.29,449.3869,7.983,0.05880044,0.08104051,0.402241
"2017-10-21 14:55:00",22557,"CKVY",13.79,41.6,41.94,42.53,41.41,36.44,36.79,34.87,0.325,16.96,17.58,16.43,10.89,10.81,298.2,14.28,16.66,410.916,7.983,0.05880044,0.08104051,0.402241
"2017-10-21 15:00:00",22558,"CKVY",13.78,41.17,41.47,41.85,40.98,37.61,37.71,36.24,0.33,17.13,17.57,16.74,11.21,11.27,281.2,10.55,16.88,380.2321,7.982,0.05004551,0.0710169,0.3698623
"2017-10-21 15:05:00",22559,"CKVY",13.78,41.84,41.58,41.97,41.23,38.26,38.26,36.89,0.345,17.55,18.26,16.92,10.48,10.72,283,15.79,16.22,346.0813,7.983,0.05004551,0.0710169,0.3698623
"2017-10-21 15:10:00",22560,"CKVY",13.77,42.03,41.62,42.15,41.04,37.68,39.12,37.13,0.342,17.97,18.73,17.4,9.87,10.2,287.8,11.08,14.69,325.6408,7.982,0.05004551,0.0710169,0.3698623
"2017-10-21 15:15:00",22561,"CKVY",13.78,41.28,41.5,42.03,41.28,35.82,37.64,35.34,0.316,16.67,18.04,15.94,10.81,10.11,271.7,10.38,19.95,306.5899,7.982,0.04506262,0.06484351,0.3348085
"2017-10-21 15:20:00",22562,"CKVY",13.78,41.59,41.17,41.78,40.72,35.48,37.2,35.48,0.317,16.46,16.94,15.9,11.67,11.37,265.4,11.34,18.41,292.4033,7.983,0.04506262,0.06484351,0.3348085
"2017-10-21 15:25:00",22563,"CKVY",13.77,40.73,41.38,41.96,40.54,36.92,37.2,35.45,0.319,16.65,17.32,15.95,12.55,11.99,279.7,12.88,17.1,278.8144,7.983,0.04506262,0.06484351,0.3348085
"2017-10-21 15:30:00",22564,"CKVY",13.79,41.34,41.05,41.47,40.54,37.68,38.16,36.27,0.333,16.99,17.66,16.03,10.84,11.88,293.1,14.79,12.49,266.2539,7.982,0.0424652,0.06356649,0.2981414
"2017-10-21 15:35:00",22565,"CKVY",13.79,41.28,41.16,41.53,40.91,38.16,38.43,36.41,0.336,17.28,17.8,16.54,10.06,10.48,293.3,15.11,14.91,244.7626,7.982,0.0424652,0.06356649,0.2981414
"2017-10-21 15:40:00",22566,"CKVY",13.79,41.28,41.42,41.65,41.16,36.78,38.5,36.61,0.324,17.33,18.01,16.64,8.85,9.51,302.8,17.97,14.25,241.8418,7.982,0.0424652,0.06356649,0.2981414
"2017-10-21 15:45:00",22567,"CKVY",13.79,41.65,41.24,41.65,40.79,38.26,38.64,35.96,0.342,16.95,18.2,16.13,8.27,8.54,306.6,17.01,10.74,248.0242,7.981,0.03801267,0.05632209,0.2592337
"2017-10-21 15:50:00",22568,"CKVY",13.79,42.02,41.77,42.03,41.53,36.82,38.36,35.86,0.334,17.21,18.2,16.54,7.007,7.617,304.5,24.94,10.08,250.5565,7.981,0.03801267,0.05632209,0.2592337
"2017-10-21 15:55:00",22569,"CKVY",13.79,41.9,41.95,42.21,41.77,36.37,37.13,35.93,0.328,17.28,17.72,16.84,6.341,6.754,304.6,19.16,12.28,241.9428,7.98,0.03801267,0.05632209,0.2592337
"2017-10-21 16:00:00",22570,"CKVY",13.8,41.65,41.65,42.02,41.28,36.78,37.47,36.1,0.329,17.09,17.61,16.55,6.201,6.291,305.4,20.45,9.64,232.1494,7.982,0.03162631,0.04659022,0.2190918
"2017-10-21 16:05:00",22571,"CKVY",13.8,41.28,41.35,41.78,41.03,37.26,37.74,36.23,0.328,17.02,17.33,16.68,6.273,6.084,303.4,23.32,11.18,221.4723,7.981,0.03162631,0.04659022,0.2190918
"2017-10-21 16:10:00",22572,"CKVY",13.8,41.28,41.22,41.53,40.97,37.27,37.92,36.75,0.328,17.09,17.62,16.67,7.127,6.618,296,13.47,14.25,211.2491,7.981,0.03162631,0.04659022,0.2190918
"2017-10-21 16:15:00",22573,"CKVY",13.8,41.03,41.13,41.47,40.85,37.33,37.81,36.61,0.326,17,17.38,16.53,8.38,7.746,294.4,13.02,16,203.2149,7.982,0.02722222,0.0415474,0.1780271
"2017-10-21 16:20:00",22574,"CKVY",13.8,40.54,41.18,41.59,40.54,38.77,39.25,37.13,0.332,17.7,18.36,16.83,8.63,8.63,290.3,15.06,11.84,195.6054,7.982,0.02722222,0.0415474,0.1780271
"2017-10-21 16:25:00",22575,"CKVY",13.8,40.04,40.19,40.6,39.86,39.73,39.8,38.22,0.334,17.29,17.67,16.9,8.48,8.61,297.6,11.62,12.06,169.0017,7.982,0.02722222,0.0415474,0.1780271
"2017-10-21 16:30:00",22576,"CKVY",13.8,40.23,40.28,40.54,40.04,39.73,39.97,39.22,0.336,17.66,17.95,17.43,7.842,8.13,301.9,9.79,12.49,141.4306,7.981,0.024209,0.03984033,0.136491
"2017-10-21 16:35:00",22577,"CKVY",13.81,39.8,40.01,40.23,39.8,39.84,40.76,39.49,0.331,17.59,18.05,17.17,7.995,7.874,299.5,11.99,12.71,116.7312,7.981,0.024209,0.03984033,0.136491
"2017-10-21 16:40:00",22578,"CKVY",13.76,39.37,39.83,40.04,39.3,41.72,41.76,39.25,0.341,17.54,18.15,17.12,7.736,7.936,305,10.23,13.15,109.4869,7.98,0.024209,0.03984033,0.136491
"2017-10-21 16:45:00",22579,"CKVY",13.2,38.44,38.84,39.43,38.32,43.68,43.68,41.52,0.345,18.04,18.32,17.65,7.064,7.453,303,9.31,8.77,87.15775,7.982,0.01902471,0.03279843,0.09570841
"2017-10-21 16:50:00",22580,"CKVY",13.11,38.07,38.18,38.44,37.89,44.37,44.54,43.65,0.345,18.26,18.43,18.09,6.048,6.558,311,12.23,7.014,61.25115,7.981,0.01902471,0.03279843,0.09570841
"2017-10-21 16:55:00",22581,"CKVY",13.06,37.33,37.85,38.26,37.27,46.46,46.46,43.75,0.351,18.32,18.76,17.94,5.105,5.564,307.3,10.84,8.77,35.46848,7.98,0.01902471,0.03279843,0.09570841
"2017-10-21 17:00:00",22582,"CKVY",13.06,36.71,37.06,37.33,36.71,47.32,47.42,46.39,0.349,18.68,18.91,18.54,4.177,4.579,309.7,8.15,4.384,25.21281,7.98,0.01337654,0.02291615,0.05730368
"2017-10-21 17:05:00",22583,"CKVY",13.05,36.59,36.69,36.96,36.4,48.59,48.62,47.22,0.356,18.81,19.05,18.52,3.567,3.86,308.2,10.7,4.165,21.83777,7.981,0.01337654,0.02291615,0.05730368
"2017-10-21 17:10:00",22584,"CKVY",13.05,35.91,36.15,36.65,35.91,51.27,51.27,48.59,0.366,19.46,19.75,18.95,2.923,3.137,291,12.14,3.946,21.66481,7.979,0.01337654,0.02291615,0.05730368
"2017-10-21 17:15:00",22585,"CKVY",13.04,37.14,36.2,37.21,35.66,46.98,51.68,46.94,0.352,19.29,19.83,18.62,3.111,2.943,308,11.59,7.014,23.28802,7.98,0.00153502,0.006755422,0.02705035
"2017-10-21 17:20:00",22586,"CKVY",13.03,35.48,36.12,37.21,35.3,51.03,52.06,46.94,0.358,19.31,19.67,18.69,3.143,3.156,289.2,9.55,5.042,23.61739,7.98,0.00153502,0.006755422,0.02705035
"2017-10-21 17:25:00",22587,"CKVY",13.02,35.36,35.63,35.92,35.36,50.69,51.06,49.35,0.354,18.93,19.24,18.64,3.283,3.225,284.6,7.515,5.48,22.03491,7.98,0.00153502,0.006755422,0.02705035
"2017-10-21 17:30:00",22588,"CKVY",12.99,34.74,35,35.42,34.68,52.02,52.02,50.72,0.355,18.92,19.16,18.64,3.138,3.297,288.4,7.315,5.261,18.89686,7.979,-0.002755949,0.001877895,0.01131412
"2017-10-21 17:35:00",22589,"CKVY",12.98,33.82,34.19,34.74,33.76,54.26,54.26,52.02,0.357,18.93,19.11,18.69,3.095,3.119,294.4,7.526,4.165,14.61192,7.98,-0.002755949,0.001877895,0.01131412
"2017-10-21 17:40:00",22590,"CKVY",12.96,34.01,33.81,34.01,33.58,53.82,54.6,53.68,0.356,18.99,19.13,18.85,2.971,3.046,303.9,6.21,3.507,10.05155,7.979,-0.002755949,0.001877895,0.01131412
"2017-10-21 17:45:00",22591,"CKVY",12.96,34.75,34.44,34.88,33.89,51.28,53.85,51.21,0.35,18.76,19.05,18.54,2.858,2.908,299.5,3.565,3.726,6.110185,7.979,0.00144495,0.002335508,0.003178758
"2017-10-21 17:50:00",22592,"CKVY",12.96,34.88,34.84,34.94,34.63,50.94,51.59,50.87,0.349,18.63,18.84,18.45,2.766,2.773,296.9,3.316,3.507,3.267996,7.979,0.00144495,0.002335508,0.003178758
"2017-10-21 17:55:00",22593,"CKVY",12.95,35.25,35.11,35.31,34.82,50.63,51.11,50.11,0.352,18.55,18.78,18.39,2.55,2.672,296,5.427,3.288,1.228885,7.98,0.00144495,0.002335508,0.003178758
"2017-10-21 18:00:00",22594,"CKVY",12.94,35.62,35.42,35.68,35.13,48.74,50.8,48.46,0.344,18.37,18.84,18.03,2.138,2.363,277.4,1.819,2.411,0.3658837,7.98,0.0009498118,0.001757032,3.74695E-005
"2017-10-21 18:05:00",22595,"CKVY",12.93,35.99,35.88,36.05,35.62,47.3,48.74,46.68,0.339,17.71,18.22,17.38,1.541,1.889,272.7,0.352,1.534,0.09240317,7.98,0.0009498118,0.001757032,3.74695E-005
"2017-10-21 18:10:00",22596,"CKVY",12.93,35.62,35.8,35.99,35.62,48.7,48.7,46.27,0.344,17.61,18.25,17.02,0.866,1.156,272,0.02,0,0.007052118,7.979,0.0009498118,0.001757032,3.74695E-005
"2017-10-21 18:15:00",22597,"CKVY",12.93,35.44,35.41,35.68,35.25,49.6,49.73,48.4,0.348,18.17,18.58,17.83,0.421,0.603,319,35.14,1.315,0,7.979,-0.00151686,-0.00173884,2.5E-007
"2017-10-21 18:20:00",22598,"CKVY",12.92,35.62,35.5,35.62,35.31,47.71,49.63,47.23,0.337,17.81,18.5,17.34,0.128,0.256,317.8,2.697,0.658,0,7.979,-0.00151686,-0.00173884,2.5E-007
"2017-10-21 18:25:00",22599,"CKVY",12.92,34.82,35.38,35.62,34.82,50.53,50.53,47.64,0.346,18.04,18.6,17.61,0.371,0.195,331,41.7,2.85,0,7.979,-0.00151686,-0.00173884,2.5E-007
"2017-10-21 18:30:00",22600,"CKVY",12.91,33.65,34,34.76,33.53,52.04,52.21,50.32,0.34,17.93,18.3,17.75,0.794,0.671,195.9,5.736,3.069,0,7.979,-0.003772715,-0.005590403,2.5E-007
"2017-10-21 18:35:00",22601,"CKVY",12.91,34.03,33.69,34.09,33.35,49.71,52.11,49.4,0.329,17.4,17.95,16.99,0.821,0.808,227,10.56,0.877,0,7.979,-0.003772715,-0.005590403,2.5E-007
"2017-10-21 18:40:00",22602,"CKVY",12.9,32.86,33.53,34.21,32.73,53.86,53.97,49.19,0.341,17.63,18.08,17.04,0.833,0.845,294,34.45,1.973,0,7.979,-0.003772715,-0.005590403,2.5E-007
"2017-10-21 18:45:00",22603,"CKVY",12.91,33.29,33.38,33.78,32.73,52.19,53.8,50.67,0.336,17.56,17.95,17.23,0.969,0.868,295.4,7.724,2.85,0,7.98,-0.002428311,-0.003239481,2.5E-007
"2017-10-21 18:50:00",22604,"CKVY",12.91,33.61,33.32,33.67,32.99,50.88,52.74,50.88,0.332,17.44,17.81,17.15,1.412,1.162,297.9,7.353,2.192,0,7.98,-0.002428311,-0.003239481,2.5E-007
"2017-10-21 18:55:00",22605,"CKVY",12.9,33.79,33.99,34.35,33.54,50.78,50.88,49.17,0.333,17.3,17.54,17.09,1.62,1.575,345.5,15.89,2.192,0,7.979,-0.002428311,-0.003239481,2.5E-007
"2017-10-21 19:00:00",22606,"CKVY",12.9,34.16,33.64,34.22,33.24,49.3,51.3,49.3,0.328,17.23,17.5,16.98,1.716,1.587,331,18.08,3.507,0,7.979,-0.001088039,-0.001108561,2.5E-007
"2017-10-21 19:05:00",22607,"CKVY",12.89,33.3,33.94,34.35,33.3,51.23,51.23,49.17,0.33,17.27,17.5,17.04,1.718,1.774,335.3,19.85,2.411,0,7.98,-0.001088039,-0.001108561,2.5E-007
"2017-10-21 19:10:00",22608,"CKVY",12.89,33.55,33.51,33.73,33.24,50.47,51.5,50.4,0.328,17.27,17.42,17.05,1.734,1.669,334.7,14.44,2.411,0,7.979,-0.001088039,-0.001108561,2.5E-007
"2017-10-21 19:15:00",22609,"CKVY",12.89,33.55,33.38,33.68,33.06,51.92,52.19,50.44,0.338,17.42,17.86,17.06,1.926,1.827,324.2,7.68,3.946,0,7.979,-0.0004889807,-0.000228972,2.5E-007
"2017-10-21 19:20:00",22610,"CKVY",12.89,32.57,33.34,33.62,32.51,54.15,54.15,51.17,0.338,17.61,17.99,17.32,2.319,2.103,313,17.78,3.946,0,7.98,-0.0004889807,-0.000228972,2.5E-007
"2017-10-21 19:25:00",22611,"CKVY",12.88,30.22,31.14,32.51,30.16,61.19,61.19,54.19,0.348,18.1,18.53,17.72,3.002,2.711,304.8,7.24,4.603,0,7.979,-0.0004889807,-0.000228972,2.5E-007
"2017-10-21 19:30:00",22612,"CKVY",12.89,29.48,30.1,30.59,29.42,65.42,65.45,60.3,0.361,18.79,19.45,18.27,3.129,3.109,296.3,13.64,5.261,0,7.979,0.0004258058,0.0009663629,2.5E-007
"2017-10-21 19:35:00",22613,"CKVY",12.88,30.65,30.08,30.71,29.42,60.34,65.38,60.3,0.349,19.01,19.41,18.5,3.617,3.39,326,12.23,5.48,0,7.98,0.0004258058,0.0009663629,2.5E-007
"2017-10-21 19:40:00",22614,"CKVY",12.87,31.09,31.23,32.26,30.71,58.79,60.3,56.08,0.346,18.36,18.67,18.17,3.445,3.628,320.4,13.56,5.699,0,7.979,0.0004258058,0.0009663629,2.5E-007
"2017-10-21 19:45:00",22615,"CKVY",12.87,30.84,30.7,31.21,30.28,59,60.82,58.31,0.344,18.28,18.52,18.05,3.228,3.352,311.8,29.17,4.603,0,7.98,0.001010299,0.001660229,2.5E-007
"2017-10-21 19:50:00",22616,"CKVY",12.87,30.16,29.67,30.84,28.74,60.71,64.29,59.07,0.344,18.27,18.46,18.08,2.535,2.788,286.9,27.89,5.042,0,7.979,0.001010299,0.001660229,2.5E-007
"2017-10-21 19:55:00",22617,"CKVY",12.87,29.05,29.99,30.9,29.05,62.43,62.5,58.45,0.338,17.97,18.21,17.66,2.283,2.293,105.1,67.55,3.946,0,7.979,0.001010299,0.001660229,2.5E-007
"2017-10-21 20:00:00",22618,"CKVY",12.87,29.42,29.24,29.61,28.8,61.4,62.64,61.4,0.338,17.82,18.03,17.49,2.437,2.358,133.1,15.27,4.384,0,7.979,-5.847268E-005,0.0002817215,2.5E-007
"2017-10-21 20:05:00",22619,"CKVY",12.86,29.24,28.74,29.48,28.12,63.95,66.04,61.44,0.349,18.24,18.61,17.73,2.622,2.604,75.61,17.96,3.507,0,7.979,-5.847268E-005,0.0002817215,2.5E-007
"2017-10-21 20:10:00",22620,"CKVY",12.86,28.5,29.28,30.29,28.38,64.26,64.3,60.69,0.34,18.06,18.66,17.46,2.378,2.542,26.19,23.25,2.85,0,7.98,-5.847268E-005,0.0002817215,2.5E-007
"2017-10-21 20:15:00",22621,"CKVY",12.87,29.68,29.13,29.74,28.38,61.55,64.36,61.55,0.342,18.11,18.36,17.82,2.014,2.162,37.37,9.56,2.63,0,7.979,-0.0002186058,5.374827E-005,2.5E-007
"2017-10-21 20:20:00",22622,"CKVY",12.86,29.55,29.8,30.23,29.43,61.14,61.79,60.59,0.338,18.04,18.38,17.74,1.867,1.958,25.14,8.49,2.85,0,7.979,-0.0002186058,5.374827E-005,2.5E-007
"2017-10-21 20:25:00",22623,"CKVY",12.86,29.06,29,29.68,28.5,61.62,62.79,61.14,0.334,17.67,17.97,17.36,2.22,1.957,10.74,7.087,3.288,0,7.979,-0.0002186058,5.374827E-005,2.5E-007
"2017-10-21 20:30:00",22624,"CKVY",12.86,29.49,29.08,29.49,28.81,61.41,61.82,61.14,0.339,17.52,17.88,17.22,2.55,2.414,2.765,3.583,3.507,0,7.978,-0.000494837,-0.0003150875,2.5E-007
"2017-10-21 20:35:00",22625,"CKVY",12.85,29.24,29.18,29.55,28.87,61.27,61.51,61,0.335,17.51,17.92,17.17,2.856,2.694,5.808,2.869,3.946,0,7.979,-0.000494837,-0.0003150875,2.5E-007
"2017-10-21 20:40:00",22626,"CKVY",12.85,27.51,28.36,29.43,27.51,65.19,65.22,60.86,0.332,17.09,17.71,16.54,2.389,2.72,57.12,79.26,2.63,0,7.979,-0.000494837,-0.0003150875,2.5E-007
"2017-10-21 20:45:00",22627,"CKVY",12.85,27.64,27.48,27.76,27.26,67.25,67.73,65.22,0.344,17.86,18.31,17.37,1.574,2.002,147.9,23.65,1.534,0,7.978,-0.000179655,9.87195E-005,2.5E-007
"2017-10-21 20:50:00",22628,"CKVY",12.84,25.91,26.82,27.64,25.91,73.23,73.23,67.32,0.349,18.24,18.59,17.99,0.954,1.198,157.1,14.86,1.973,0,7.978,-0.000179655,9.87195E-005,2.5E-007
"2017-10-21 20:55:00",22629,"CKVY",12.84,24.85,25.26,25.97,24.79,74.71,74.81,73.02,0.34,18.1,18.65,17.52,0.939,0.895,161.8,34.12,1.973,0,7.978,-0.000179655,9.87195E-005,2.5E-007
"2017-10-21 21:00:00",22630,"CKVY",12.84,24.74,24.59,24.92,24.24,75.09,76.02,74.71,0.34,17.95,18.16,17.64,1.216,1.046,196.4,52.59,1.973,0,7.979,-0.002148439,-0.002855637,2.5E-007
"2017-10-21 21:05:00",22631,"CKVY",12.84,25.36,24.71,25.42,24.18,73.72,76.88,73.72,0.343,18.04,18.55,17.34,1.748,1.472,234.9,25.89,5.48,0,7.979,-0.002148439,-0.002855637,2.5E-007
"2017-10-21 21:10:00",22632,"CKVY",12.84,25.42,25.72,25.98,25.3,72.9,73.65,71.38,0.34,17.99,18.24,17.82,2.173,2.015,195.1,8.6,4.822,0,7.978,-0.002148439,-0.002855637,2.5E-007
"2017-10-21 21:15:00",22633,"CKVY",12.84,24.31,24.76,25.36,24.25,76.67,76.67,72.9,0.341,17.83,18.18,17.49,2.046,2.128,164.8,11.19,1.754,0,7.978,-0.001272111,-0.001470657,2.5E-007
"2017-10-21 21:20:00",22634,"CKVY",12.83,22.7,23.93,24.56,22.7,80.2,80.3,76.71,0.334,18.38,18.96,17.48,1.875,1.944,110.1,19.94,3.946,0,7.979,-0.001272111,-0.001470657,2.5E-007
"2017-10-21 21:25:00",22635,"CKVY",12.83,22.02,22.28,22.82,21.96,82.6,83,80.2,0.334,17.67,17.96,17.41,1.528,1.727,112.7,17.1,2.63,0,7.979,-0.001272111,-0.001470657,2.5E-007
"2017-10-21 21:30:00",22636,"CKVY",12.83,22.21,21.94,22.21,21.71,83.3,84.9,82.6,0.34,17.83,18.16,17.42,1.466,1.477,147,3.902,1.315,0,7.979,-0.001630347,-0.002016756,2.5E-007
"2017-10-21 21:35:00",22637,"CKVY",12.82,22.58,22.24,22.65,21.96,83.3,84.2,83,0.345,18.05,18.39,17.69,0.737,1.156,149,15.74,1.315,0,7.979,-0.001630347,-0.002016756,2.5E-007
"2017-10-21 21:40:00",22638,"CKVY",12.83,23.2,23.09,23.33,22.52,80.9,83.3,80.2,0.344,18.16,18.37,17.95,0.711,0.653,124.8,20.16,1.754,0,7.979,-0.001630347,-0.002016756,2.5E-007
"2017-10-21 21:45:00",22639,"CKVY",12.82,23.58,23.39,23.58,23.14,78.85,81.5,78.85,0.341,18.18,18.5,17.86,1.083,0.905,80.2,9.07,2.192,0,7.979,-0.002365243,-0.003250679,2.5E-007
"2017-10-21 21:50:00",22640,"CKVY",12.83,24.44,23.89,24.51,23.45,73.94,78.85,73.94,0.331,17.52,17.97,17.22,1.722,1.422,88.5,7.279,2.411,0,7.978,-0.002365243,-0.003250679,2.5E-007
"2017-10-21 21:55:00",22641,"CKVY",12.82,25.13,24.89,25.19,24.44,71.64,73.98,71.5,0.33,17.27,17.45,17.03,1.788,1.751,76.55,4.056,1.754,0,7.979,-0.002365243,-0.003250679,2.5E-007
"2017-10-21 22:00:00",22642,"CKVY",12.82,25.07,25.11,25.31,24.88,72.19,72.23,70.96,0.332,17.19,17.39,16.98,1.745,1.751,52.15,6.75,2.411,0,7.979,-0.00144768,-0.001739751,2.5E-007
"2017-10-21 22:05:00",22643,"CKVY",12.81,25.68,25.17,25.69,24.88,70.89,72.37,70.89,0.334,17.39,17.64,17.13,1.62,1.651,37.53,11,2.411,0,7.979,-0.00144768,-0.001739751,2.5E-007
"2017-10-21 22:10:00",22644,"CKVY",12.81,26.3,26.05,26.43,25.68,70.27,70.89,68.62,0.34,17.47,17.98,17.11,1.659,1.626,62.31,17.42,1.973,0,7.978,-0.00144768,-0.001739751,2.5E-007
"2017-10-21 22:15:00",22645,"CKVY",12.81,24.82,25.62,26.3,24.82,73.4,73.53,69.68,0.334,17.76,17.95,17.52,1.464,1.599,92.6,19.18,1.973,0,7.979,-0.001409416,-0.001675848,2.5E-007
"2017-10-21 22:20:00",22646,"CKVY",12.81,24.08,24.28,24.82,23.83,75.7,76.15,73.4,0.334,17.5,17.69,17.29,1.333,1.412,75.15,22.89,1.754,0,7.979,-0.001409416,-0.001675848,2.5E-007
"2017-10-21 22:25:00",22647,"CKVY",12.81,24.08,24.11,24.33,23.9,78.42,78.49,74.53,0.346,17.52,18.46,17.19,1.205,1.239,74.19,2.873,1.973,0,7.978,-0.001409416,-0.001675848,2.5E-007
"2017-10-21 22:30:00",22648,"CKVY",12.81,22.35,23.75,24.39,22.35,77.87,78.45,75.33,0.319,17.38,18.41,16.25,1.176,1.149,119.3,81.3,3.288,0,7.978,-0.001889048,-0.002437264,2.5E-007
"2017-10-21 22:35:00",22649,"CKVY",12.8,22.1,22.22,22.47,21.98,79.52,79.69,77.94,0.323,16.71,16.96,16.52,0.962,1.048,234.2,11.2,1.534,0,7.978,-0.001889048,-0.002437264,2.5E-007
"2017-10-21 22:40:00",22650,"CKVY",12.8,22.23,22.24,22.35,22.1,79.52,80,79.21,0.324,16.9,17.1,16.69,1.028,1.01,199.5,9.56,1.973,0,7.978,-0.001889048,-0.002437264,2.5E-007
"2017-10-21 22:45:00",22651,"CKVY",12.8,22.23,22.33,22.47,22.1,80.9,80.9,78.9,0.33,16.91,17.29,16.71,1.096,1.076,189.4,13.63,1.754,0,7.979,-0.002127091,-0.002852985,2.5E-007
"2017-10-21 22:50:00",22652,"CKVY",12.8,22.1,22.4,22.6,22.1,81.6,82.4,80.9,0.331,17.66,17.99,17.15,1.3,1.282,146.4,12.93,2.192,0,7.978,-0.002127091,-0.002852985,2.5E-007
"2017-10-21 22:55:00",22653,"CKVY",12.79,22.54,22.24,22.54,22.04,84,84.1,81.6,0.347,17.95,18.45,17.35,1.245,1.254,81.3,25.06,2.192,0,7.978,-0.002127091,-0.002852985,2.5E-007
"2017-10-21 23:00:00",22654,"CKVY",12.79,23.15,22.85,23.22,22.41,79.69,84,79.69,0.338,18.18,18.47,17.77,0.897,1.102,42.29,1.747,1.534,0,7.978,-0.002060937,-0.002719939,2.5E-007
"2017-10-21 23:05:00",22655,"CKVY",12.78,23.4,23.33,23.47,23.09,77.46,79.73,77.36,0.332,17.57,17.89,17.32,0.495,0.644,64.83,11.74,0,0,7.978,-0.002060937,-0.002719939,2.5E-007
"2017-10-21 23:10:00",22656,"CKVY",12.79,23.46,23.45,23.59,23.28,77.08,77.63,77.05,0.331,17.43,17.55,17.25,0.108,0.333,67.74,30.12,1.534,0,7.978,-0.002060937,-0.002719939,2.5E-007
"2017-10-21 23:15:00",22657,"CKVY",12.79,22.6,23.52,23.9,22.6,79.18,79.18,76.05,0.328,17.38,17.56,17.09,0.757,0.356,269,24.49,3.288,0,7.977,-0.002899079,-0.004264767,2.5E-007
"2017-10-21 23:20:00",22658,"CKVY",12.78,23.28,22.83,23.28,22.41,80.1,80.1,79.21,0.342,17.56,18.07,17.1,1.716,1.229,261.6,8.12,3.288,0,7.977,-0.002899079,-0.004264767,2.5E-007
"2017-10-21 23:25:00",22659,"CKVY",12.78,22.91,23,23.34,22.78,81.2,81.7,80.1,0.341,18.02,18.18,17.87,2.414,2.102,231.9,7.377,3.069,0,7.978,-0.002899079,-0.004264767,2.5E-007
"2017-10-21 23:30:00",22660,"CKVY",12.78,24.02,23.44,24.09,22.91,76.53,81.2,76.53,0.337,18.01,18.21,17.72,2.355,2.439,249.4,9.75,2.63,0,7.978,-0.00142763,-0.001707339,2.5E-007
"2017-10-21 23:35:00",22661,"CKVY",12.78,24.33,24.35,24.52,24.02,78.18,78.22,75.33,0.349,17.93,18.59,17.49,1.606,2.053,243.2,29.68,1.973,0,7.978,-0.00142763,-0.001707339,2.5E-007
"2017-10-21 23:40:00",22662,"CKVY",12.78,24.21,24.21,24.4,24.09,77.43,80,77.39,0.343,18.66,19.02,18.16,0.886,1.219,25.09,0.17,0,0,7.977,-0.00142763,-0.001707339,2.5E-007
"2017-10-21 23:45:00",22663,"CKVY",12.77,24.15,24.2,24.33,24.09,82.8,82.8,76.64,0.366,18.64,19.75,17.91,0.627,0.695,150.9,43.06,2.192,0,7.978,-0.00192055,-0.002476453,2.5E-007
"2017-10-21 23:50:00",22664,"CKVY",12.77,23.78,23.9,24.21,23.65,84.4,84.7,82.8,0.368,19.81,20.05,19.64,1.192,0.889,148.7,4.45,3.288,0,7.978,-0.00192055,-0.002476453,2.5E-007
"2017-10-21 23:55:00",22665,"CKVY",12.77,23.84,23.74,23.96,23.59,82.3,84.6,82.3,0.36,19.57,19.88,19.18,1.678,1.432,156.1,11.74,2.411,0,7.978,-0.00192055,-0.002476453,2.5E-007
"2017-10-22 00:00:00",22666,"CKVY",12.77,24.33,24.09,24.34,23.72,77.36,82.3,77.36,0.345,18.69,19.26,18.15,1.519,1.663,187,12.43,1.754,0,7.977,-0.002045602,-0.00266823,2.5E-007
"2017-10-22 00:05:00",22667,"CKVY",12.77,24.46,24.41,24.58,24.21,80.1,80.1,77.12,0.359,18.6,19.32,18.14,0.831,1.163,167.2,70.11,1.315,0,7.977,-0.002045602,-0.00266823,2.5E-007
"2017-10-22 00:10:00",22668,"CKVY",12.76,24.77,24.58,24.83,24.4,79.15,80.8,79.15,0.359,19.32,19.6,19,0.654,0.698,345,8.31,1.754,0,7.977,-0.002045602,-0.00266823,2.5E-007
"2017-10-22 00:15:00",22669,"CKVY",12.76,25.14,24.98,25.2,24.71,76.09,79.46,75.88,0.351,19.13,19.54,18.55,0.659,0.621,298.6,59.36,2.192,0,7.978,-0.002504779,-0.003474966,2.5E-007
"2017-10-22 00:20:00",22670,"CKVY",12.76,25.2,25.19,25.26,25.01,79.52,79.52,76.05,0.368,19.25,19.81,18.63,0.723,0.709,199.4,10.09,1.754,0,7.977,-0.002504779,-0.003474966,2.5E-007
"2017-10-22 00:25:00",22671,"CKVY",12.76,25.32,25.31,25.44,25.14,80.6,80.8,79.56,0.374,20.05,20.37,19.72,0.791,0.738,141.9,9.76,3.069,0,7.977,-0.002504779,-0.003474966,2.5E-007
"2017-10-22 00:30:00",22672,"CKVY",12.75,25.44,25.38,25.57,25.26,81.8,81.8,80.5,0.382,20.37,20.68,20.16,0.727,0.79,150.9,7.062,1.315,0,7.977,-0.002665096,-0.003750351,2.5E-007
"2017-10-22 00:35:00",22673,"CKVY",12.74,25.82,25.56,25.82,25.32,80.3,81.8,80.2,0.381,20.56,20.79,20.37,0.98,0.789,232.7,38.91,2.411,0,7.977,-0.002665096,-0.003750351,2.5E-007
"2017-10-22 00:40:00",22674,"CKVY",12.75,25.94,25.84,26,25.63,80.8,80.8,80.3,0.385,20.69,20.84,20.42,0.876,1,255.1,28.55,1.754,0,7.976,-0.002665096,-0.003750351,2.5E-007
"2017-10-22 00:45:00",22675,"CKVY",12.75,25.94,25.94,26.06,25.81,80.8,81.6,80.8,0.385,20.96,21.14,20.77,0.782,0.803,255.3,23.6,1.315,0,7.977,-0.00258246,-0.003579908,2.5E-007
"2017-10-22 00:50:00",22676,"CKVY",12.75,25.94,26,26.12,25.88,81.4,81.5,80.6,0.388,20.98,21.2,20.72,0.463,0.668,303.6,5.522,1.315,0,7.977,-0.00258246,-0.003579908,2.5E-007
"2017-10-22 00:55:00",22677,"CKVY",12.75,26.06,26.05,26.12,25.94,80.5,81.5,80.4,0.386,20.96,21.23,20.76,0.39,0.381,190.5,77.45,1.315,0,7.976,-0.00258246,-0.003579908,2.5E-007
"2017-10-22 01:00:00",22678,"CKVY",12.74,25.69,25.89,26.12,25.69,83.1,83.1,80.4,0.392,21.11,21.35,20.78,0.873,0.621,135.5,20.05,2.63,0,7.977,-0.00297656,-0.004320202,2.5E-007
"2017-10-22 01:05:00",22679,"CKVY",12.74,25.81,25.73,25.81,25.57,81.5,83.4,81.5,0.386,21.15,21.41,20.83,1.684,1.253,59.28,8.44,3.288,0,7.977,-0.00297656,-0.004320202,2.5E-007
"2017-10-22 01:10:00",22680,"CKVY",12.74,26.19,25.96,26.19,25.81,81.4,82.1,81.2,0.392,21.11,21.3,20.9,1.938,1.895,58.53,13.94,2.63,0,7.977,-0.00297656,-0.004320202,2.5E-007
"2017-10-22 01:15:00",22681,"CKVY",12.74,26.37,26.26,26.43,26.06,80.7,81.9,80.7,0.392,21.35,21.59,21.09,1.407,1.722,35.12,4.072,1.534,0,7.977,-0.001874337,-0.002361019,2.5E-007
"2017-10-22 01:20:00",22682,"CKVY",12.74,26.93,26.63,26.99,26.37,79.28,80.7,79.24,0.394,21.28,21.55,20.83,0.882,1.089,27.21,3.379,1.973,0,7.977,-0.001874337,-0.002361019,2.5E-007
"2017-10-22 01:25:00",22683,"CKVY",12.73,27.42,27.21,27.48,26.87,73.4,79.24,73.33,0.372,20.54,21.36,20.02,0.633,0.755,53.33,20.09,1.534,0,7.977,-0.001874337,-0.002361019,2.5E-007
"2017-10-22 01:30:00",22684,"CKVY",12.73,27.79,27.63,27.79,27.36,76.32,76.46,72.1,0.393,20.49,21.35,19.65,0.78,0.658,122.6,22.71,1.096,0,7.977,-0.002612491,-0.00362153,2.5E-007
"2017-10-22 01:35:00",22685,"CKVY",12.73,27.92,27.78,27.92,27.61,77.01,77.32,75.81,0.398,21.42,21.73,21.06,0.725,0.823,119.1,27.86,1.534,0,7.976,-0.002612491,-0.00362153,2.5E-007
"2017-10-22 01:40:00",22686,"CKVY",12.73,28.1,28.08,28.29,27.79,80.8,80.9,76.08,0.421,22.15,23.1,21.36,0.999,0.771,141.3,20.09,3.288,0,7.976,-0.002612491,-0.00362153,2.5E-007
"2017-10-22 01:45:00",22687,"CKVY",12.72,27.86,28,28.23,27.79,81,81.3,80.4,0.418,22.9,23.12,22.67,1.882,1.469,166.1,4.837,4.165,0,7.977,-0.002479433,-0.003360216,2.5E-007
"2017-10-22 01:50:00",22688,"CKVY",12.72,27.67,27.76,27.92,27.61,80.2,81.5,80.2,0.411,22.66,23,22.37,2.44,2.188,149.4,11.02,3.946,0,7.977,-0.002479433,-0.003360216,2.5E-007
"2017-10-22 01:55:00",22689,"CKVY",12.72,27.98,27.85,28.04,27.67,79.35,80.5,78.21,0.411,22.27,22.59,21.9,2.699,2.614,145.9,13.71,3.069,0,7.977,-0.002479433,-0.003360216,2.5E-007
"2017-10-22 02:00:00",22690,"CKVY",12.72,27.92,27.94,28.04,27.79,79.52,81.1,79.31,0.411,22.61,23,22.31,2.33,2.486,155.2,7.608,2.85,0,7.977,-0.001229282,-0.001376001,2.5E-007
"2017-10-22 02:05:00",22691,"CKVY",12.71,28.04,27.99,28.1,27.79,76.46,80,76.32,0.397,22.08,22.72,21.45,2.192,2.248,178.9,8.2,3.069,0,7.976,-0.001229282,-0.001376001,2.5E-007
"2017-10-22 02:10:00",22692,"CKVY",12.71,28.29,28.17,28.35,27.98,76.7,77.18,76.08,0.403,21.76,22.04,21.48,1.876,2.06,157.2,8.47,1.973,0,7.978,-0.001229282,-0.001376001,2.5E-007
"2017-10-22 02:15:00",22693,"CKVY",12.71,28.66,28.4,28.66,28.16,73.09,76.87,73.09,0.39,21.68,22.05,21.01,1.66,1.745,198.3,17.22,2.63,0,7.977,-0.001384263,-0.001604455,2.5E-007
"2017-10-22 02:20:00",22694,"CKVY",12.7,28.59,28.66,28.78,28.53,74.36,75.25,72.68,0.395,21.37,21.85,20.92,2.017,1.752,222.9,4.846,4.603,0,7.977,-0.001384263,-0.001604455,2.5E-007
"2017-10-22 02:25:00",22695,"CKVY",12.7,28.53,28.56,28.66,28.41,72.26,75.05,72.26,0.383,21.18,21.76,20.7,2.84,2.421,231.8,8,5.042,0,7.977,-0.001384263,-0.001604455,2.5E-007
"2017-10-22 02:30:00",22696,"CKVY",12.7,28.53,28.55,28.66,28.47,74.77,74.98,72.16,0.397,21.33,21.72,20.71,3.225,3.138,234.1,10.04,4.165,0,7.978,-0.0008608461,-0.0008534103,2.5E-007
"2017-10-22 02:35:00",22697,"CKVY",12.7,28.78,28.68,28.78,28.53,76.97,76.97,74.74,0.412,21.96,22.47,21.55,2.489,2.942,210.2,8.49,1.973,0,7.977,-0.0008608461,-0.0008534103,2.5E-007
"2017-10-22 02:40:00",22698,"CKVY",12.7,28.96,28.83,29.03,28.65,74.74,76.97,74.36,0.403,22.08,22.51,21.7,1.43,1.905,139.5,46.85,1.315,0,7.977,-0.0008608461,-0.0008534103,2.5E-007
"2017-10-22 02:45:00",22699,"CKVY",12.7,28.9,29.02,29.15,28.9,73.67,75.29,73.36,0.397,21.88,22.19,21.52,0.707,1.016,159,30.36,1.096,0,7.977,-0.001378395,-0.001592945,2.5E-007
"2017-10-22 02:50:00",22700,"CKVY",12.69,28.96,29,29.09,28.84,75.46,75.46,73.6,0.407,22.01,22.27,21.6,0.735,0.661,116.1,11.19,1.754,0,7.977,-0.001378395,-0.001592945,2.5E-007
"2017-10-22 02:55:00",22701,"CKVY",12.68,29.15,29.02,29.15,28.9,73.26,75.46,72.61,0.398,21.7,22.25,21.27,1.17,1.016,89.3,3.787,2.63,0,7.977,-0.001378395,-0.001592945,2.5E-007
"2017-10-22 03:00:00",22702,"CKVY",12.69,29.09,29.12,29.21,29.02,72.02,73.6,71.85,0.391,21.47,21.81,21.09,1.151,1.184,89.1,39.18,1.534,0,7.977,-0.002502851,-0.003400324,2.5E-007
"2017-10-22 03:05:00",22703,"CKVY",12.69,29.03,29.07,29.21,28.9,71.27,72.09,71.16,0.386,21.07,21.28,20.86,1.091,1.171,332.8,19.72,1.754,0,7.977,-0.002502851,-0.003400324,2.5E-007
"2017-10-22 03:10:00",22704,"CKVY",12.67,29.15,29.12,29.27,28.96,73.74,74.01,70.79,0.401,21.34,21.94,20.77,1.147,1.054,273.6,6.573,3.069,0,7.978,-0.002502851,-0.003400324,2.5E-007
"2017-10-22 03:15:00",22705,"CKVY",12.67,29.39,29.36,29.52,29.09,74.63,74.63,69.41,0.41,21.65,22.38,20.51,1.944,1.516,256.5,12.43,3.726,0,7.977,-0.002064368,-0.002664882,2.5E-007
"2017-10-22 03:20:00",22706,"CKVY",12.67,29.27,29.25,29.39,29.02,74.22,76.38,74.18,0.406,22.53,22.77,22.01,2.365,2.149,242.6,7.912,3.288,0,7.977,-0.002064368,-0.002664882,2.5E-007
"2017-10-22 03:25:00",22707,"CKVY",12.67,29.39,29.36,29.51,29.27,77.44,77.44,74.11,0.425,22.74,23.23,22.09,2.375,2.448,217.9,14.81,3.069,0,7.978,-0.002064368,-0.002664882,2.5E-007
"2017-10-22 03:30:00",22708,"CKVY",12.66,29.33,29.38,29.51,29.27,76.55,77.75,76.55,0.419,23.17,23.35,22.88,1.977,2.229,203,11.04,3.069,0,7.977,-0.001169418,-0.001283277,2.5E-007
"2017-10-22 03:35:00",22709,"CKVY",12.66,29.58,29.45,29.64,29.27,75.86,76.58,75.42,0.42,22.78,22.96,22.58,1.497,1.684,104,32.16,1.534,0,7.978,-0.001169418,-0.001283277,2.5E-007
"2017-10-22 03:40:00",22710,"CKVY",12.66,29.64,29.6,29.7,29.39,76.38,76.83,75.69,0.424,23.04,23.32,22.69,1.451,1.405,71.53,14.88,2.63,0,7.978,-0.001169418,-0.001283277,2.5E-007
"2017-10-22 03:45:00",22711,"CKVY",12.65,29.82,29.74,29.88,29.58,75.79,76.76,75.28,0.424,23.07,23.33,22.79,1.497,1.401,100.6,15.77,2.63,0,7.979,-0.001925185,-0.002423062,2.5E-007
"2017-10-22 03:50:00",22712,"CKVY",12.65,29.88,29.89,30.07,29.76,74.76,76.04,74.69,0.419,23.01,23.26,22.83,1.684,1.639,136.8,9.53,1.973,0,7.978,-0.001925185,-0.002423062,2.5E-007
"2017-10-22 03:55:00",22713,"CKVY",12.65,30.01,29.97,30.13,29.82,72.53,75.66,72.53,0.409,22.76,23.26,22.25,1.42,1.55,140.5,6.669,2.411,0,7.978,-0.001925185,-0.002423062,2.5E-007
"2017-10-22 04:00:00",22714,"CKVY",12.65,30.07,30.04,30.13,29.94,70.33,72.46,70.29,0.397,21.89,22.33,21.48,1.463,1.481,145.8,5.726,2.63,0,7.978,-0.001770383,-0.002182222,2.5E-007
"2017-10-22 04:05:00",22715,"CKVY",12.64,30.13,30.09,30.25,29.88,69.4,70.46,68.47,0.393,21.31,21.65,20.89,1.283,1.367,106.1,21.92,1.754,0,7.978,-0.001770383,-0.002182222,2.5E-007
"2017-10-22 04:10:00",22716,"CKVY",12.63,30.37,30.29,30.44,30.13,68.88,70.67,68.85,0.394,21.64,21.96,21.31,1.054,1.195,58.16,19.18,1.096,0,7.979,-0.001770383,-0.002182222,2.5E-007
"2017-10-22 04:15:00",22717,"CKVY",12.62,30.25,30.36,30.5,30.18,69.81,69.91,67.89,0.397,21.28,21.72,20.97,0.77,0.911,120.6,28.03,1.534,0,7.979,-0.002142025,-0.002786186,2.5E-007
"2017-10-22 04:20:00",22718,"CKVY",12.63,30,30.11,30.31,29.94,69.77,69.98,68.43,0.393,21.24,21.62,20.87,0.983,0.853,155.5,3.025,1.754,0,7.978,-0.002142025,-0.002786186,2.5E-007
"2017-10-22 04:25:00",22719,"CKVY",12.6,30.06,30.1,30.25,29.94,70.15,70.15,69.05,0.396,21.36,21.55,21.14,1.44,1.22,128.8,7.606,2.192,0,7.979,-0.002142025,-0.002786186,2.5E-007
"2017-10-22 04:30:00",22720,"CKVY",12.62,29.69,29.78,30.12,29.56,68.43,71.42,68.43,0.381,21.24,21.75,20.52,1.603,1.48,84.7,15.17,2.411,0,7.978,-0.002103884,-0.002726027,2.5E-007
"2017-10-22 04:35:00",22721,"CKVY",12.6,29.07,29.44,29.81,29.01,69.25,69.25,67.19,0.376,20.25,20.65,19.73,2.049,1.817,75.78,5.437,3.946,0,7.98,-0.002103884,-0.002726027,2.5E-007
"2017-10-22 04:40:00",22722,"CKVY",12.6,29.56,29.38,29.63,29.01,66.09,69.25,65.96,0.366,19.97,20.37,19.53,2.173,2.123,64.04,6.53,3.288,0,7.978,-0.002103884,-0.002726027,2.5E-007
"2017-10-22 04:45:00",22723,"CKVY",12.6,29.63,29.68,29.81,29.5,67.95,69.08,65.27,0.377,20.28,20.86,19.47,1.807,2.07,38.92,21.05,2.192,0,7.979,-0.0009592904,-0.0009795305,2.5E-007
"2017-10-22 04:50:00",22724,"CKVY",12.6,30.24,29.86,30.24,29.56,63.96,67.95,63.9,0.364,19.67,20.4,19.23,0.957,1.383,224.4,85.1,1.096,0,7.979,-0.0009592904,-0.0009795305,2.5E-007
"2017-10-22 04:55:00",22725,"CKVY",12.59,29.01,29.8,30.49,29.01,71.66,71.8,63.59,0.388,20.52,21.32,19.33,0.927,0.861,254.3,17.79,3.507,0,7.979,-0.0009592904,-0.0009795305,2.5E-007
"2017-10-22 05:00:00",22726,"CKVY",12.58,29.07,29.06,29.25,28.88,77.02,77.16,71.32,0.418,21.9,22.91,20.95,1.57,1.21,254.9,11.7,3.726,0,7.979,-0.002112405,-0.002746865,2.5E-007
"2017-10-22 05:05:00",22727,"CKVY",12.58,29.5,29.32,29.63,29.01,76.33,77.19,76.33,0.421,22.94,23.12,22.72,1.888,1.817,259.4,7.124,2.411,0,7.98,-0.002112405,-0.002746865,2.5E-007
"2017-10-22 05:10:00",22728,"CKVY",12.57,29.26,29.44,29.63,29.26,78.74,78.74,75.99,0.43,23.24,23.55,22.83,1.776,1.846,153.3,22.54,3.069,0,7.979,-0.002112405,-0.002746865,2.5E-007
"2017-10-22 05:15:00",22729,"CKVY",12.58,28.82,28.92,29.32,28.7,79.7,80.9,78.74,0.428,23.57,23.75,23.32,1.966,1.947,170.9,15.63,4.603,0,7.979,-0.001625457,-0.001953587,2.5E-007
"2017-10-22 05:20:00",22730,"CKVY",12.57,29.26,29.11,29.32,28.76,75.37,79.7,75.06,0.412,22.67,23.41,22.22,2.351,2.096,186.3,10.74,3.288,0,7.979,-0.001625457,-0.001953587,2.5E-007
"2017-10-22 05:25:00",22731,"CKVY",12.57,28.88,29.01,29.26,28.76,77.91,77.98,75.34,0.419,22.6,22.94,22.28,2.336,2.402,151.6,11.76,2.63,0,7.979,-0.001625457,-0.001953587,2.5E-007
"2017-10-22 05:30:00",22732,"CKVY",12.57,28.51,28.59,28.88,28.45,76.54,78.39,76.54,0.406,22.56,22.85,22.08,2.053,2.123,164.8,3.973,2.63,0,7.979,-0.0012558,-0.001410323,2.5E-007
"2017-10-22 05:35:00",22733,"CKVY",12.57,28.7,28.67,28.82,28.51,75.64,76.5,75.03,0.404,21.94,22.16,21.68,1.791,1.915,149.2,6.346,1.973,0,7.979,-0.0012558,-0.001410323,2.5E-007
"2017-10-22 05:40:00",22734,"CKVY",12.56,28.14,28.58,28.88,28.02,78.63,79.29,75.58,0.41,22.36,22.68,21.97,1.714,1.708,108.7,26.93,3.069,0,7.98,-0.0012558,-0.001410323,2.5E-007
"2017-10-22 05:45:00",22735,"CKVY",12.56,27.65,28.04,28.33,27.52,78.53,79.01,77.91,0.402,22.21,22.57,21.75,1.52,1.64,120.8,19.19,2.411,0,7.979,-0.001654172,-0.002008106,2.5E-007
"2017-10-22 05:50:00",22736,"CKVY",12.55,27.65,27.36,27.71,27.03,80.3,81.8,78.36,0.411,22.11,22.57,21.49,1.566,1.496,73.18,17.06,2.63,0,7.979,-0.001654172,-0.002008106,2.5E-007
"2017-10-22 05:55:00",22737,"CKVY",12.55,28.21,27.98,28.27,27.71,77.92,80.3,77.88,0.408,22.29,22.5,22.08,1.928,1.827,59.37,7.393,3.288,0,7.98,-0.001654172,-0.002008106,2.5E-007
"2017-10-22 06:00:00",22738,"CKVY",12.56,28.33,28.35,28.64,28.08,75.51,77.92,75.34,0.397,21.97,22.31,21.5,2.255,1.99,80.3,6.066,3.507,0,7.98,-0.001689683,-0.002063153,2.5E-007
"2017-10-22 06:05:00",22739,"CKVY",12.55,28.27,28.48,28.71,28.21,77.37,77.37,74.49,0.406,21.65,22.13,21.45,2.617,2.462,91.6,20.94,3.726,0,7.98,-0.001689683,-0.002063153,2.5E-007
"2017-10-22 06:10:00",22740,"CKVY",12.54,27.35,27.57,28.27,27.1,81.3,81.9,77.37,0.411,22.35,22.6,22.03,2.49,2.526,122.5,12.84,3.288,0,7.98,-0.001689683,-0.002063153,2.5E-007
"2017-10-22 06:15:00",22741,"CKVY",12.55,27.47,27.44,27.6,27.29,80.5,81.3,80.5,0.409,22.32,22.48,22.16,2.036,2.383,118.1,5.979,2.411,0,7.979,-0.001128216,-0.001234113,2.5E-007
"2017-10-22 06:20:00",22742,"CKVY",12.54,28.03,27.68,28.15,27.29,76.96,80.7,76.96,0.4,22.03,22.38,21.7,1.453,1.752,114,14.56,1.534,0,7.98,-0.001128216,-0.001234113,2.5E-007
"2017-10-22 06:25:00",22743,"CKVY",12.54,26.91,27.56,28.15,26.91,79.81,80.1,76.79,0.396,21.69,21.95,21.45,1.066,1.219,246.8,78.17,2.411,0,7.979,-0.001128216,-0.001234113,2.5E-007
"2017-10-22 06:30:00",22744,"CKVY",12.54,26.79,26.9,27.16,26.67,79.64,80.2,79.23,0.393,21.47,21.67,21.21,0.883,0.901,296.5,16.26,1.534,0.03169929,7.979,-0.002148353,-0.002803783,2.5E-007
"2017-10-22 06:35:00",22745,"CKVY",12.54,26.42,26.32,26.73,26.05,81.8,82,79.68,0.398,21.35,21.64,21.1,1.135,1.037,314.2,17.47,2.411,0.1478247,7.979,-0.002148353,-0.002803783,2.5E-007
"2017-10-22 06:40:00",22746,"CKVY",12.54,26.73,26.55,26.8,26.24,81.7,82,81.7,0.403,21.76,21.98,21.45,1.194,1.23,299.2,16.65,1.973,0.37927,7.979,-0.002148353,-0.002803783,2.5E-007
"2017-10-22 06:45:00",22747,"CKVY",12.54,27.97,27.36,28.03,26.67,77.24,81.8,77.24,0.4,21.92,22.1,21.62,1.486,1.354,255.6,5.633,1.973,0.7802793,7.979,-0.002224014,-0.002945421,0.002430629
"2017-10-22 06:50:00",22748,"CKVY",12.53,28.03,28.05,28.16,27.91,78.62,78.62,77.07,0.409,21.96,22.29,21.69,1.244,1.371,225.3,22.14,1.534,1.343881,7.979,-0.002224014,-0.002945421,0.002430629
"2017-10-22 06:55:00",22749,"CKVY",12.53,28.03,27.99,28.16,27.91,79.89,79.89,78.03,0.415,22.25,22.63,21.96,1.186,1.098,293.8,47.43,2.63,2.068011,7.98,-0.002224014,-0.002945421,0.002430629
"2017-10-22 07:00:00",22750,"CKVY",12.54,28.1,28.15,28.34,27.91,83.2,83.2,79.92,0.433,23.1,23.83,22.58,1.69,1.428,276.1,7.075,4.384,2.956279,7.98,-0.002021503,-0.002630497,0.009855191
"2017-10-22 07:05:00",22751,"CKVY",12.54,28.78,28.34,28.78,27.97,80.1,83.3,80.1,0.429,23.51,23.88,23.15,2.311,2.01,267.6,8.42,4.384,4.445139,7.979,-0.002021503,-0.002630497,0.009855191
"2017-10-22 07:10:00",22752,"CKVY",12.56,29.33,29.09,29.46,28.65,78.76,80.1,78.27,0.432,23.34,23.68,23.14,2.911,2.696,301.9,19.6,3.507,7.180907,7.98,-0.002021503,-0.002630497,0.009855191
"2017-10-22 07:15:00",22753,"CKVY",12.57,29.89,29.56,29.89,29.27,76.97,79.17,76.73,0.432,23.57,23.87,23.37,2.671,2.892,9.25,22.46,3.726,11.28462,7.98,-2.506742E-005,0.00134745,0.02385611
"2017-10-22 07:20:00",22754,"CKVY",12.62,30.39,30.21,30.51,29.83,71.99,76.97,71.99,0.412,23.18,23.69,22.44,2.003,2.311,87.8,30.31,1.534,18.13625,7.98,-2.506742E-005,0.00134745,0.02385611
"2017-10-22 07:25:00",22755,"CKVY",12.62,30.63,30.6,30.76,30.39,71.75,72.71,71.68,0.415,22.71,23.04,22.35,1.161,1.555,125.5,69.01,1.973,22.71976,7.981,-2.506742E-005,0.00134745,0.02385611
"2017-10-22 07:30:00",22756,"CKVY",12.6,31.13,30.89,31.13,30.63,71.95,72.23,70.72,0.424,22.75,23.24,22.35,1.101,1.046,313.9,8.42,2.85,24.80619,7.98,0.00199006,0.003405365,0.05184485
"2017-10-22 07:35:00",22757,"CKVY",12.6,31.25,31.17,31.25,31,71.13,72.02,70.89,0.422,22.99,23.23,22.78,1.285,1.195,340.5,9.48,2.192,23.32592,7.979,0.00199006,0.003405365,0.05184485
"2017-10-22 07:40:00",22758,"CKVY",12.61,31.74,31.42,31.74,31.13,70.51,72.57,70.51,0.426,23.26,23.66,22.85,1.299,1.308,329,17.19,1.315,24.53564,7.979,0.00199006,0.003405365,0.05184485
"2017-10-22 07:45:00",22759,"CKVY",12.63,32.42,32.03,32.49,31.62,70.23,71.81,69.68,0.436,23.61,24.04,23.16,0.796,1.005,2.393,12.72,1.315,28.82568,7.98,0.003941071,0.005217457,0.08911797
"2017-10-22 07:50:00",22760,"CKVY",12.66,32.55,32.69,32.86,32.49,69.54,70.64,69.41,0.434,23.99,24.31,23.64,0.858,0.759,157.7,77.16,3.507,35.93812,7.979,0.003941071,0.005217457,0.08911797
"2017-10-22 07:55:00",22761,"CKVY",12.67,32.73,32.57,32.73,32.42,70.26,70.99,69.61,0.442,23.91,24.25,23.65,1.193,1.046,210.3,35.07,2.63,42.95155,7.98,0.003941071,0.005217457,0.08911797
"2017-10-22 08:00:00",22762,"CKVY",12.7,33.1,32.86,33.1,32.61,70.5,72.02,69.23,0.45,24.29,24.76,23.78,1.058,1.163,224.4,20.4,0.877,48.98149,7.979,0.005507841,0.006793247,0.1289867
"2017-10-22 08:05:00",22763,"CKVY",12.72,33.47,33.2,33.47,32.98,70.09,71.05,68.82,0.454,24.51,24.78,24.1,0.77,0.948,295.4,84.5,2.192,51.24677,7.979,0.005507841,0.006793247,0.1289867
"2017-10-22 08:10:00",22764,"CKVY",12.77,33.59,33.41,33.66,33.22,69.09,71.26,68.95,0.45,24.66,25.23,24.41,0.929,0.907,164.2,47.36,3.507,55.40193,7.98,0.005507841,0.006793247,0.1289867
"2017-10-22 08:15:00",22765,"CKVY",12.83,34.33,33.98,34.46,33.53,65.41,69.81,65.41,0.439,24.61,25.16,23.95,1.16,0.98,127.6,80.1,3.069,64.34538,7.979,0.007482915,0.008897585,0.1696593
"2017-10-22 08:20:00",22766,"CKVY",12.88,34.64,34.45,34.7,34.27,67.13,67.88,65.14,0.456,24.51,25.1,23.92,1.724,1.559,247.9,21.05,4.603,76.52971,7.98,0.007482915,0.008897585,0.1696593
"2017-10-22 08:25:00",22767,"CKVY",12.92,35.38,35.06,35.38,34.58,66.92,68.29,65.27,0.468,25.09,25.71,24.38,1.947,1.746,292.5,12.54,3.726,87.30919,7.979,0.007482915,0.008897585,0.1696593
"2017-10-22 08:30:00",22768,"CKVY",13.02,35.69,35.49,35.75,35.32,65.54,67.16,64.24,0.464,25.05,25.7,24.52,2.457,2.288,293.1,16.15,3.946,96.48191,7.98,0.01153841,0.01426642,0.2101423
"2017-10-22 08:35:00",22769,"CKVY",13.12,36.18,35.85,36.18,35.69,64.31,65.48,61.66,0.464,24.86,25.38,24.06,2.364,2.325,282.1,17.18,3.507,112.4308,7.98,0.01153841,0.01426642,0.2101423
"2017-10-22 08:40:00",22770,"CKVY",13.12,36.92,36.59,36.92,36.06,62.11,65.13,61.56,0.462,25.08,25.72,24.62,2.166,2.268,297.4,18.27,2.85,116.4663,7.979,0.01153841,0.01426642,0.2101423
"2017-10-22 08:45:00",22771,"CKVY",13.19,37.29,37.02,37.35,36.8,59.26,62.25,59.15,0.447,24.88,25.27,24.26,2.013,2.094,324.7,14.46,3.069,106.5326,7.979,0.01366672,0.01721602,0.2498105
"2017-10-22 08:50:00",22772,"CKVY",13.36,38.59,37.94,38.65,37.29,56.95,60.32,56.95,0.452,24.89,25.52,24.25,1.368,1.69,4.751,78.27,1.315,104.9336,7.98,0.01366672,0.01721602,0.2498105
"2017-10-22 08:55:00",22773,"CKVY",13.56,39.08,38.82,39.14,38.53,54.92,57.06,54.2,0.444,24.23,24.86,23.72,1.067,1.249,257.5,44.26,1.973,138.7097,7.979,0.01366672,0.01721602,0.2498105
"2017-10-22 09:00:00",22774,"CKVY",13.61,39.82,39.51,39.88,39.01,53.96,55.57,53,0.449,24.24,25.01,23.66,0.922,0.993,347.6,38.17,2.85,182.4332,7.98,0.02057591,0.02393788,0.2883625
"2017-10-22 09:05:00",22775,"CKVY",13.57,40,40.05,40.25,39.82,52.62,53.96,51.69,0.441,24.22,24.79,23.66,1.082,0.979,36.18,21.13,1.973,194.1182,7.979,0.02057591,0.02393788,0.2883625
"2017-10-22 09:10:00",22776,"CKVY",13.53,40.49,40.29,40.49,40.06,52.24,53.96,52.24,0.447,24.55,25.02,24.13,0.998,1.04,78.39,22.39,1.534,165.0172,7.979,0.02057591,0.02393788,0.2883625
"2017-10-22 09:15:00",22777,"CKVY",13.55,40.68,40.63,40.87,40.43,53.03,53.03,50.97,0.457,24.31,24.96,23.79,0.708,0.795,177.5,21.84,1.973,133.5519,7.979,0.01670885,0.01944675,0.3250645
"2017-10-22 09:20:00",22778,"CKVY",13.55,40.37,40.66,40.93,40.31,53.96,54.82,51.93,0.459,25.09,25.75,24.38,1.012,0.868,232.7,34.73,2.85,121.0211,7.98,0.01670885,0.01944675,0.3250645
"2017-10-22 09:25:00",22779,"CKVY",13.51,40.12,40.18,40.37,40,55.12,56.43,53.96,0.464,25.37,26,24.94,1.429,1.195,265.5,10.93,3.069,113.3921,7.979,0.01670885,0.01944675,0.3250645
"2017-10-22 09:30:00",22780,"CKVY",13.69,40.3,40.18,40.36,40.06,55.43,56.19,54.74,0.47,25.53,25.82,25.26,1.889,1.703,242.7,10.41,2.85,111.7278,7.98,0.01688063,0.02004845,0.3592082
"2017-10-22 09:35:00",22781,"CKVY",13.98,40.73,40.47,40.79,40.24,52.92,56.18,52.85,0.457,25.37,26.11,24.83,1.721,1.856,245.2,12.8,2.411,117.1687,7.979,0.01688063,0.02004845,0.3592082
"2017-10-22 09:40:00",22782,"CKVY",13.86,43.82,41.95,43.94,40.73,51.1,53.85,50.82,0.497,25.69,27.63,24.84,1.122,1.417,216.9,61.29,2.63,171.5446,7.98,0.01688063,0.02004845,0.3592082
"2017-10-22 09:45:00",22783,"CKVY",13.8,45.3,44.14,45.36,43.57,47.22,51.24,47.22,0.486,26.35,27.7,25.14,0.592,0.879,304.6,26.01,2.63,263.9157,7.98,0.03519425,0.03998389,0.3912845
"2017-10-22 09:50:00",22784,"CKVY",13.75,46.41,46.12,46.6,45.24,45.4,49.52,45.4,0.487,26.86,28.49,25.8,0.427,0.459,354.2,31.79,2.85,374.3101,7.981,0.03519425,0.03998389,0.3912845
"2017-10-22 09:55:00",22785,"CKVY",13.74,45.3,46.13,46.72,45.24,47.8,48.08,44.47,0.491,26.43,27.28,25.73,0.826,0.575,43.4,23.83,3.288,407.9549,7.98,0.03519425,0.03998389,0.3912845
"2017-10-22 10:00:00",22786,"CKVY",13.73,45.29,45,45.6,44.43,46.66,49.1,46.63,0.48,26.38,27.42,25.72,1.013,0.931,57.05,25.42,2.411,362.3027,7.981,0.03958174,0.04362998,0.4206872
"2017-10-22 10:05:00",22787,"CKVY",13.71,45.35,44.98,45.54,44.49,46.97,48.41,46.42,0.484,26.06,26.81,25.3,1.433,1.278,93.2,21.26,3.507,283.082,7.981,0.03958174,0.04362998,0.4206872
"2017-10-22 10:10:00",22788,"CKVY",13.68,47.2,46.27,47.2,45.29,45.67,47.52,43.95,0.505,26.2,27.35,25.36,1.251,1.459,121.4,66.46,3.288,311.168,7.981,0.03958174,0.04362998,0.4206872
"2017-10-22 10:15:00",22789,"CKVY",13.67,46.64,47.19,47.76,46.51,43.15,46.14,41.68,0.467,26.1,27.91,24.71,1.554,1.311,345.6,39.03,4.384,403.1412,7.981,0.05182135,0.0581802,0.448143
"2017-10-22 10:20:00",22790,"CKVY",13.66,46.01,46.31,47.07,45.77,42.09,44.77,40.99,0.445,24.79,26.66,23.53,2.004,1.784,44.95,28.67,5.918,472.1485,7.981,0.05182135,0.0581802,0.448143
"2017-10-22 10:25:00",22791,"CKVY",13.64,47.49,47.23,48.17,46.01,41.77,43.59,39.4,0.467,24.99,26.28,24.19,2.289,2.079,60.51,76.69,5.261,487.8051,7.981,0.05182135,0.0581802,0.448143
"2017-10-22 10:30:00",22792,"CKVY",13.64,46.68,47.29,47.79,46.5,42.39,43.45,40.88,0.459,25.27,26.56,24.53,2.79,2.528,6.64,29.47,6.795,488.5006,7.981,0.06061438,0.06942131,0.4732359
"2017-10-22 10:35:00",22793,"CKVY",13.63,46.99,47.29,47.98,46.62,40.98,43.35,40.64,0.449,25.38,26.52,24.45,2.71,2.61,10.92,45.62,7.453,516.0189,7.982,0.06061438,0.06942131,0.4732359
"2017-10-22 10:40:00",22794,"CKVY",13.63,47.73,47.3,48.04,46.74,43.49,44.62,40.95,0.49,25.49,26.92,24.33,3.336,2.99,19.44,25.61,7.453,507.6645,7.981,0.06061438,0.06942131,0.4732359
"2017-10-22 10:45:00",22795,"CKVY",13.62,47.78,47.7,48.1,47.42,42.42,43.83,41.12,0.479,26,26.87,25.19,3.528,3.511,42.46,16.29,7.014,484.1444,7.982,0.05946535,0.07002523,0.4942642
"2017-10-22 10:50:00",22796,"CKVY",13.61,48.83,48.24,48.89,47.66,42.59,43.38,40.94,0.5,26.37,27.4,25.61,4.146,3.955,75.16,22.3,7.672,468.6131,7.982,0.05946535,0.07002523,0.4942642
"2017-10-22 10:55:00",22797,"CKVY",13.61,48.45,48.31,48.95,47.77,42.89,44.1,40.91,0.497,26.51,27.7,25.76,4.149,4.251,36.43,36.86,6.576,468.368,7.982,0.05946535,0.07002523,0.4942642
"2017-10-22 11:00:00",22798,"CKVY",13.61,48.69,48.11,48.69,47.52,44.37,44.4,41.83,0.519,26.66,27.98,25.62,4.234,4.277,54.83,13.96,6.795,447.1967,7.983,0.06136187,0.0742072,0.5119739
"2017-10-22 11:05:00",22799,"CKVY",13.6,48.75,48.57,49.19,48.08,42.89,44.71,41.42,0.502,27.09,28.07,26.35,4.116,4.185,54.46,21.42,7.234,444.3641,7.982,0.06136187,0.0742072,0.5119739
"2017-10-22 11:10:00",22800,"CKVY",13.59,49.18,48.94,49.31,48.44,42.96,44.06,41.93,0.511,27.33,27.84,26.73,4.275,4.112,86.4,19.57,6.138,422.2201,7.983,0.06136187,0.0742072,0.5119739
"2017-10-22 11:15:00",22801,"CKVY",13.59,50.17,49.99,50.73,49.18,42.55,43.37,40.42,0.525,27.83,28.91,27.02,3.916,3.976,77.08,34.88,6.138,468.1558,7.984,0.06388146,0.07691287,0.5264509
"2017-10-22 11:20:00",22802,"CKVY",13.6,49.42,49.48,50.36,48.93,42.37,43.5,41.38,0.509,27.63,28.61,26.99,3.638,3.792,51,25.42,6.357,440.2454,7.983,0.06388146,0.07691287,0.5264509
"2017-10-22 11:25:00",22803,"CKVY",13.6,49.91,50.2,50.71,49.42,42.09,43.57,41.79,0.515,28.41,29.15,27.52,2.952,3.3,77.69,34.56,5.918,429.1256,7.983,0.06388146,0.07691287,0.5264509
"2017-10-22 11:30:00",22804,"CKVY",13.61,49.66,49.62,50.03,49.17,43.5,44.8,42.16,0.527,28.4,29.04,27.84,3.005,3.012,21,31.05,5.699,327.1725,7.983,0.04525502,0.05579653,0.5377643
"2017-10-22 11:35:00",22805,"CKVY",13.6,50.95,50.31,51.07,49.6,42.16,44.29,42.16,0.536,28.85,29.39,28.31,2.203,2.592,121.5,62.28,3.288,297.8993,7.983,0.04525502,0.05579653,0.5377643
"2017-10-22 11:40:00",22806,"CKVY",13.6,51.87,52.04,52.8,50.89,41.37,44.39,39.86,0.544,29.27,31.11,28.64,2.219,2.119,150.8,38.77,5.261,291.1461,7.983,0.04525502,0.05579653,0.5377643
"2017-10-22 11:45:00",22807,"CKVY",13.6,52.42,51.56,52.49,50.82,43.39,44.42,41.4,0.582,29.55,31,28.62,2.539,2.461,121.9,14.24,6.576,352.5871,7.984,0.0573336,0.06686796,0.5454663
"2017-10-22 11:50:00",22808,"CKVY",13.6,54.65,53.59,54.83,52.42,39.68,43.59,38.69,0.578,30.41,31.81,29.51,2.853,2.697,142.5,72.74,5.261,451.3894,7.983,0.0573336,0.06686796,0.5454663
"2017-10-22 11:55:00",22809,"CKVY",13.6,56.93,56.21,57.05,54.65,37.8,41.02,37.8,0.598,31.64,32.42,30.49,5.794,4.279,290.9,23.37,17.1,564.9702,7.983,0.0573336,0.06686796,0.5454663
"2017-10-22 12:00:00",22810,"CKVY",13.6,56.31,56.72,57.42,55.57,38.31,39.92,36.7,0.593,31.4,32.23,30.39,8.61,7.147,292.8,12.63,20.17,660.2455,7.983,0.09601073,0.1140634,0.5490854
"2017-10-22 12:05:00",22811,"CKVY",13.6,54.71,55.41,56.44,54.52,40.75,41.3,37.66,0.595,31.28,31.71,30.78,11.58,10.07,293,15.07,16.22,637.1784,7.984,0.09601073,0.1140634,0.5490854
"2017-10-22 12:10:00",22812,"CKVY",13.6,53.84,54.45,55.08,53.84,42.05,42.19,40.16,0.595,31.34,31.76,30.87,11.22,11.56,298.1,13.32,15.34,531.7241,7.983,0.09601073,0.1140634,0.5490854
"2017-10-22 12:15:00",22813,"CKVY",13.61,54.65,54.19,54.71,53.78,41.85,42.77,40.95,0.609,31.49,32.14,30.9,10.13,10.63,277.4,10.66,14.25,403.1856,7.983,0.0670181,0.09321088,0.5506816
"2017-10-22 12:20:00",22814,"CKVY",13.61,54.15,54.47,54.89,53.84,42.6,42.67,40.23,0.609,31.46,32.09,30.91,9.67,9.92,277,13.17,14.91,310.7171,7.983,0.0670181,0.09321088,0.5506816
"2017-10-22 12:25:00",22815,"CKVY",13.62,53.35,53.4,54.28,53.04,42.94,43.15,41.13,0.596,31.01,31.95,30.62,10.24,10.06,288.3,9.01,17.32,255.1783,7.983,0.0670181,0.09321088,0.5506816
"2017-10-22 12:30:00",22816,"CKVY",13.62,53.77,53.51,54.09,52.92,42.25,43.66,41.57,0.596,31.47,32.32,30.65,10.43,10.44,288.7,9.63,17.1,219.275,7.983,0.05337981,0.07705696,0.5491053
"2017-10-22 12:35:00",22817,"CKVY",13.62,53.46,53.84,54.21,53.4,41.74,43.08,41.29,0.582,31.25,32.15,30.71,10.69,10.55,296.3,11.24,16.66,219.2654,7.983,0.05337981,0.07705696,0.5491053
"2017-10-22 12:40:00",22818,"CKVY",13.63,52.96,53.28,53.58,52.96,42.66,43.83,41.77,0.584,31.24,31.77,30.71,10.22,10.31,296.3,12.7,14.25,220.4357,7.983,0.05337981,0.07705696,0.5491053
"2017-10-22 12:45:00",22819,"CKVY",13.64,53.46,53.12,53.58,52.84,42.56,43.42,42.04,0.593,31.08,31.4,30.59,10.06,10.15,306.3,13.17,14.47,215.9877,7.982,0.05293356,0.07656299,0.5442002
"2017-10-22 12:50:00",22820,"CKVY",13.64,53.21,53.51,53.89,53.09,43.07,43.69,42.08,0.595,31.39,32.29,30.8,9.61,9.76,296.2,16.08,14.47,206.1933,7.983,0.05293356,0.07656299,0.5442002
"2017-10-22 12:55:00",22821,"CKVY",13.66,53.21,53.11,53.33,52.84,42.73,43.62,41.7,0.59,31.14,31.69,30.36,9.24,9.62,306.5,14.64,15.78,202.2778,7.983,0.05293356,0.07656299,0.5442002
"2017-10-22 13:00:00",22822,"CKVY",13.66,52.84,53.13,53.58,52.84,42.32,43.69,42.11,0.577,31.1,31.89,30.54,9.31,9.1,317.3,11.94,17.1,202.6013,7.983,0.04973909,0.07181437,0.5358236
"2017-10-22 13:05:00",22823,"CKVY",13.66,52.78,52.84,53.15,52.59,42.59,43.72,42.11,0.579,30.82,31.62,30.3,8.99,9.25,317.6,10.89,12.28,186.6643,7.982,0.04973909,0.07181437,0.5358236
"2017-10-22 13:10:00",22824,"CKVY",13.67,52.65,52.88,53.33,52.59,42.52,43.52,41.46,0.576,30.83,31.51,30.12,8.84,8.7,308.8,12.13,13.81,170.2392,7.982,0.04973909,0.07181437,0.5358236
"2017-10-22 13:15:00",22825,"CKVY",13.67,52.35,52.51,52.72,52.16,41.39,42.8,41.22,0.554,30.11,30.69,29.38,7.99,8.5,306.3,14.64,12.06,153.4414,7.982,0.04331679,0.06391925,0.5246363
"2017-10-22 13:20:00",22826,"CKVY",13.68,53.21,52.86,53.21,52.35,40.5,41.87,40.47,0.56,29.9,30.44,29.49,7.838,7.782,322.4,12.42,12.93,144.5003,7.982,0.04331679,0.06391925,0.5246363
"2017-10-22 13:25:00",22827,"CKVY",13.68,53.21,53.39,53.7,53.09,39.78,41.56,39.47,0.55,30.01,30.81,29.32,7.163,7.497,310.9,13.75,11.62,155.7821,7.982,0.04331679,0.06391925,0.5246363
"2017-10-22 13:30:00",22828,"CKVY",13.69,52.96,53.36,53.83,52.96,40.43,40.88,39.06,0.554,29.52,30.35,28.81,8.18,7.619,315.5,13.79,15.34,175.8311,7.983,0.04636956,0.06602313,0.5102918
"2017-10-22 13:35:00",22829,"CKVY",13.69,53.15,53.44,53.83,53.09,39.88,41.15,39.16,0.55,29.73,30.3,29,8.52,8.44,304.6,11.98,15.56,190.2202,7.982,0.04636956,0.06602313,0.5102918
"2017-10-22 13:40:00",22830,"CKVY",13.69,53.7,53.53,53.83,53.15,39.61,41.02,38.61,0.557,29.67,30.6,28.98,9.23,8.95,303.6,15.31,16.66,189.8367,7.981,0.04636956,0.06602313,0.5102918
"2017-10-22 13:45:00",22831,"CKVY",13.69,54.57,54.09,54.81,53.64,38.61,40.12,38.48,0.561,29.92,30.55,29.23,8.81,9.07,303,12.33,14.47,187.2451,7.982,0.04949878,0.07169434,0.4922049
"2017-10-22 13:50:00",22832,"CKVY",13.68,53.7,54.03,54.63,53.46,37.45,39.09,37.04,0.527,29,29.84,28.2,9.5,9.12,306.5,14.04,17.32,204.5139,7.982,0.04949878,0.07169434,0.4922049
"2017-10-22 13:55:00",22833,"CKVY",13.68,56.3,55.15,56.54,53.58,34.22,38.96,34.02,0.529,29.21,30.08,28.21,9.77,9.48,316.7,16.65,17.54,252.9265,7.983,0.04949878,0.07169434,0.4922049
"2017-10-22 14:00:00",22834,"CKVY",13.68,54.88,55.77,56.67,54.81,36.01,36.25,33.88,0.529,28.56,29.25,27.94,10.71,10.25,308.6,13.27,17.76,333.8745,7.982,0.06697887,0.09309281,0.4716074
"2017-10-22 14:05:00",22835,"CKVY",13.68,56.54,55.74,56.98,54.88,34.43,36.59,34.33,0.537,29.15,30.29,28.31,10.7,10.7,295.2,17.27,17.76,380.863,7.982,0.06697887,0.09309281,0.4716074
"2017-10-22 14:10:00",22836,"CKVY",13.67,54.26,54.99,56.54,54.2,36.49,36.93,34.36,0.524,28.62,29.24,28.09,11.35,11.18,314.5,14.95,15.78,396.9254,7.981,0.06697887,0.09309281,0.4716074
"2017-10-22 14:15:00",22837,"CKVY",13.67,56.54,54.95,56.6,53.95,36.21,38,35.67,0.565,29.13,30.13,28.22,10.55,10.97,314.7,15.54,15.12,360.2405,7.981,0.07218718,0.1009595,0.4474126
"2017-10-22 14:20:00",22838,"CKVY",13.67,54.57,55.78,57.28,54.44,36.28,37.04,33.61,0.527,28.86,30.4,27.97,10.07,10.25,313.4,18.55,14.69,403.6735,7.982,0.07218718,0.1009595,0.4474126
"2017-10-22 14:25:00",22839,"CKVY",13.67,54.88,54.71,55.25,54.38,37.07,37.79,36.32,0.544,28.83,29.69,28.39,8.23,9.24,307.8,14.91,11.62,385.7387,7.982,0.07218718,0.1009595,0.4474126
"2017-10-22 14:30:00",22840,"CKVY",13.67,55.18,54.95,55.49,54.69,36.49,37.31,35.56,0.542,28.8,29.71,28.28,8.16,8.13,318.2,17.18,14.25,369.017,7.981,0.06257223,0.08792705,0.4205189
"2017-10-22 14:35:00",22841,"CKVY",13.67,54,54.85,55.43,54,36.79,37.17,35.66,0.523,28.61,29.57,27.95,8.51,8.38,293.2,17.26,15.12,275.1581,7.982,0.06257223,0.08792705,0.4205189
"2017-10-22 14:40:00",22842,"CKVY",13.66,54.18,54.36,54.8,53.88,36.72,37.85,36.48,0.526,28.82,29.43,28.11,9.08,8.69,306.2,24.8,13.15,227.4311,7.98,0.06257223,0.08792705,0.4205189
"2017-10-22 14:45:00",22843,"CKVY",13.67,54.55,53.84,54.86,53.32,36,38.06,36,0.522,28.34,29.18,27.77,9.11,9.15,342.7,12.55,14.91,201.7643,7.981,0.05062187,0.07390678,0.3910212
"2017-10-22 14:50:00",22844,"CKVY",13.66,57.08,55.56,57.39,53.81,33.16,37.68,33.16,0.527,28.84,30.11,27.89,8.61,8.94,337,15.79,13.59,252.6108,7.981,0.05062187,0.07390678,0.3910212
"2017-10-22 14:55:00",22845,"CKVY",13.66,55.29,56.46,57.39,55.23,34.18,36.04,31.99,0.51,28.63,29.94,27.22,8.6,8.62,347.1,23.06,12.28,372.0908,7.98,0.05062187,0.07390678,0.3910212
"2017-10-22 15:00:00",22846,"CKVY",13.66,55.29,55.18,55.66,54.55,34.56,36.48,34.12,0.515,28.22,28.85,27.36,7,7.6,277.9,45.5,12.49,442.369,7.981,0.07153616,0.09657086,0.3589199
"2017-10-22 15:05:00",22847,"CKVY",13.66,54.49,54.59,55.29,54.06,36.58,36.93,34.42,0.53,27.75,28.59,27.22,6.445,6.785,289.2,14.86,13.81,380.686,7.98,0.07153616,0.09657086,0.3589199
"2017-10-22 15:10:00",22848,"CKVY",13.66,53.81,54.05,54.61,53.81,36.07,36.82,35.25,0.509,27.78,28.6,27.06,6.652,6.625,282.2,10.95,14.03,240.6429,7.98,0.07153616,0.09657086,0.3589199
"2017-10-22 15:15:00",22849,"CKVY",13.66,54.8,54.33,54.8,53.81,35.52,37.03,34.8,0.52,27.76,28.5,27.11,7.309,7.158,278,21,12.06,165.2054,7.981,0.041543,0.06116709,0.3249547
"2017-10-22 15:20:00",22850,"CKVY",13.66,54.24,54.48,54.92,54.12,35.52,36.55,34.9,0.51,27.86,28.56,27.37,7.149,7.139,283,15.92,12.93,162.5657,7.981,0.041543,0.06116709,0.3249547
"2017-10-22 15:25:00",22851,"CKVY",13.66,55.42,54.6,55.54,53.87,34.7,36.48,34.6,0.52,27.94,28.54,27.35,6.47,6.762,272.7,15.86,11.84,184.9545,7.981,0.041543,0.06116709,0.3249547
"2017-10-22 15:30:00",22852,"CKVY",13.66,56.22,55.47,56.28,54.61,34.56,35.83,33.64,0.533,28.09,28.77,27.23,6.302,6.425,294.3,21.03,9.21,220.4317,7.98,0.04630933,0.06633537,0.2884462
"2017-10-22 15:35:00",22853,"CKVY",13.66,56.9,56.53,57.39,55.91,33.22,35.21,32.71,0.525,28.41,29.37,27.67,5.897,6.131,293.9,25.35,12.06,283.9083,7.98,0.04630933,0.06633537,0.2884462
"2017-10-22 15:40:00",22854,"CKVY",13.65,55.79,56.25,56.96,55.54,34.15,35.08,32.54,0.518,28.14,29.11,27.41,5.735,5.685,285.4,23.32,10.08,342.2954,7.979,0.04630933,0.06633537,0.2884462
"2017-10-22 15:45:00",22855,"CKVY",13.65,55.23,55.68,55.97,55.17,35.66,35.8,34.15,0.53,28.45,29.12,27.78,6.232,5.817,265.1,15.82,13.37,331.7846,7.98,0.04801238,0.06692087,0.2501771
"2017-10-22 15:50:00",22856,"CKVY",13.66,54.18,54.6,55.29,54.06,36.62,36.93,35.25,0.524,28.17,28.68,27.88,7.057,6.703,271.9,11.25,12.49,254.3634,7.98,0.04801238,0.06692087,0.2501771
"2017-10-22 15:55:00",22857,"CKVY",13.66,53.69,53.86,54.24,53.69,36.58,37.44,36.45,0.514,28.13,28.52,27.69,7.123,7.272,267.4,10.36,9.64,163.9475,7.98,0.04801238,0.06692087,0.2501771
"2017-10-22 16:00:00",22858,"CKVY",13.66,53.32,53.63,53.81,53.32,39.4,39.57,36.48,0.546,28.54,29.42,27.71,6.387,6.942,282.9,14.26,8.77,102.3711,7.98,0.03309621,0.05203698,0.21075
"2017-10-22 16:05:00",22859,"CKVY",13.21,53.01,53.19,53.32,53.01,40.46,40.46,38.54,0.555,29.08,29.8,28.61,5.155,5.727,286,11.55,8.33,68.97131,7.979,0.03309621,0.05203698,0.21075
"2017-10-22 16:10:00",22860,"CKVY",13.14,53.07,53.01,53.13,52.82,38.33,40.42,38.33,0.527,28.94,29.67,28.2,4.978,4.887,285.6,12.65,9.43,52.67598,7.979,0.03309621,0.05203698,0.21075
"2017-10-22 16:15:00",22861,"CKVY",13.12,52.88,53.01,53.19,52.82,39.29,39.53,37.92,0.536,28.45,29.01,28.05,5.156,5.091,283.9,11.54,10.52,38.34022,7.979,0.02316445,0.03731832,0.1702701
"2017-10-22 16:20:00",22862,"CKVY",13.11,52.94,52.87,53,52.69,38.57,39.98,38.47,0.528,28.68,29.26,28.25,5.347,5.149,291.4,13.33,7.672,33.04618,7.978,0.02316445,0.03731832,0.1702701
"2017-10-22 16:25:00",22863,"CKVY",13.1,52.57,52.68,53.01,52.45,40.18,40.83,38.64,0.542,29.09,29.58,28.45,5.069,5.309,298.5,14.04,7.014,31.83523,7.979,0.02316445,0.03731832,0.1702701
"2017-10-22 16:30:00",22864,"CKVY",13.08,53.01,52.7,53.01,52.45,38.88,40.36,38.88,0.533,28.94,29.29,28.59,5.413,4.962,282.6,20.98,12.71,32.64347,7.979,0.02226582,0.03597661,0.1297484
"2017-10-22 16:35:00",22865,"CKVY",13.08,52.82,52.91,53.13,52.7,40.67,40.67,38.78,0.554,29.1,29.59,28.52,6.833,6.087,262.5,13.53,14.69,32.3096,7.979,0.02226582,0.03597661,0.1297484
"2017-10-22 16:40:00",22866,"CKVY",13.07,52.45,52.63,52.82,52.33,42.11,42.17,40.56,0.566,29.79,30.26,29.36,9.21,8.1,274.6,13.26,16.44,30.85696,7.979,0.02226582,0.03597661,0.1297484
"2017-10-22 16:45:00",22867,"CKVY",13.06,52.27,52.4,52.58,52.21,42.45,42.59,41.63,0.567,30.08,30.39,29.8,10.83,10.24,274.7,12.05,17.32,28.89276,7.979,0.02807135,0.04711923,0.08994424
"2017-10-22 16:50:00",22868,"CKVY",13.04,52.08,52.15,52.33,51.9,42.93,43.55,42.28,0.569,30.25,30.6,29.99,11.56,11.29,284,10.01,17.1,26.72661,7.979,0.02807135,0.04711923,0.08994424
"2017-10-22 16:55:00",22869,"CKVY",13.03,51.84,51.98,52.14,51.71,43.41,43.48,42.65,0.57,30.29,30.56,29.98,11.27,11.27,284,9.42,17.97,24.05676,7.978,0.02807135,0.04711923,0.08994424
"2017-10-22 17:00:00",22870,"CKVY",13.02,51.65,51.78,52.02,51.59,43.85,44.16,43.07,0.572,30.4,30.61,30.13,10.48,10.88,277.1,8.81,15.34,20.77291,7.979,0.03108556,0.0536575,0.05287005
"2017-10-22 17:05:00",22871,"CKVY",12.99,51.4,51.57,51.77,51.34,44.64,44.64,43.61,0.577,30.45,30.64,30.16,9.27,9.99,277.2,9.55,12.28,16.7768,7.977,0.03108556,0.0536575,0.05287005
"2017-10-22 17:10:00",22872,"CKVY",12.99,51.22,51.4,51.59,51.22,44.64,44.75,43.75,0.573,30.37,30.64,30.06,7.973,8.7,276.7,10.09,9.64,13.67874,7.978,0.03108556,0.0536575,0.05287005
"2017-10-22 17:15:00",22873,"CKVY",12.98,50.97,51.03,51.34,50.85,44.88,45.4,44.64,0.571,30.45,30.69,30.17,6.616,7.276,271.5,10.37,8.99,10.35293,7.979,0.02401048,0.0421515,0.02468301
"2017-10-22 17:20:00",22874,"CKVY",12.98,51.22,51.04,51.4,50.73,44.3,45.43,43.55,0.569,30.25,30.56,29.8,6.104,6.24,271.7,11.52,10.52,7.271847,7.978,0.02401048,0.0421515,0.02468301
"2017-10-22 17:25:00",22875,"CKVY",12.97,50.98,51.1,51.34,50.85,44.68,44.99,43.82,0.568,30.18,30.4,29.94,5.868,6.022,270.3,9.29,9.64,4.312726,7.978,0.02401048,0.0421515,0.02468301
"2017-10-22 17:30:00",22876,"CKVY",12.97,50.61,50.78,51.04,50.55,45.61,45.61,44.51,0.573,30.19,30.42,29.95,5.614,5.737,264.2,10.84,6.357,2.878106,7.977,0.01837948,0.03193964,0.0102929
"2017-10-22 17:35:00",22877,"CKVY",12.96,50.12,50.4,50.61,50.12,47.26,47.26,45.61,0.583,30.55,30.95,30.31,5.116,5.373,291.4,10.54,7.234,1.986279,7.978,0.01837948,0.03193964,0.0102929
"2017-10-22 17:40:00",22878,"CKVY",12.95,49.38,49.69,50.18,49.38,49.73,49.9,47.22,0.596,31.23,31.57,30.84,4.618,4.834,289.3,8.19,6.357,1.372815,7.977,0.01837948,0.03193964,0.0102929
"2017-10-22 17:45:00",22879,"CKVY",12.95,49.81,49.86,50.25,49.32,47.87,49.83,46.91,0.583,30.86,31.5,30.54,4.611,4.566,266.3,21.46,7.014,0.8887386,7.977,0.005977193,0.008395189,0.002651772
"2017-10-22 17:50:00",22880,"CKVY",12.94,49.14,49.48,49.88,49.14,48.8,49.01,47.87,0.58,30.85,30.99,30.7,4.679,4.629,264.3,8.46,6.795,0.5697744,7.978,0.005977193,0.008395189,0.002651772
"2017-10-22 17:55:00",22881,"CKVY",12.94,49.39,49.28,49.39,49.14,47.7,48.8,47.6,0.572,30.47,30.83,30.24,4.771,4.678,256.7,7.969,7.234,0.3071551,7.978,0.005977193,0.008395189,0.002651772
"2017-10-22 18:00:00",22882,"CKVY",12.94,50.44,50.2,50.56,49.39,44.86,47.7,44.72,0.56,29.92,30.38,29.71,5.665,5.273,256.7,8.98,10.74,0.1258571,7.978,0.005850635,0.008239144,1.641375E-006
"2017-10-22 18:05:00",22883,"CKVY",12.94,50.51,50.48,50.75,50.25,44.38,45.13,44,0.555,29.74,29.93,29.44,6.429,6.027,257.3,8.55,9.86,0.02498932,7.977,0.005850635,0.008239144,1.641375E-006
"2017-10-22 18:10:00",22884,"CKVY",12.94,51.13,50.72,51.25,50.45,44.21,44.66,43.87,0.566,29.77,30.24,29.48,7.752,7.048,254.7,9.52,16.44,0,7.977,0.005850635,0.008239144,1.641375E-006
"2017-10-22 18:15:00",22885,"CKVY",12.93,51,51.24,51.5,51,44.55,44.55,43.66,0.567,30.15,30.35,29.95,8.81,8.22,256,8.92,16.22,0,7.978,0.009383574,0.01226828,2.5E-007
"2017-10-22 18:20:00",22886,"CKVY",12.93,50.51,50.88,51.13,50.51,45.89,45.89,44.31,0.574,30.3,30.52,30.05,9.37,9.18,259.4,9.87,13.37,0,7.977,0.009383574,0.01226828,2.5E-007
"2017-10-22 18:25:00",22887,"CKVY",12.93,50.94,50.78,51.13,50.39,45.69,45.93,45.28,0.581,30.58,30.91,30.29,9.67,9.57,264.1,9.17,14.47,0,7.978,0.009383574,0.01226828,2.5E-007
"2017-10-22 18:30:00",22888,"CKVY",12.93,51.25,51.01,51.37,50.63,45,46.17,44.93,0.578,30.76,31.1,30.5,9.28,9.63,266.1,13.09,13.81,0,7.978,0.01130082,0.01410624,2.5E-007
"2017-10-22 18:35:00",22889,"CKVY",12.92,50.51,50.96,51.37,50.51,47.06,47.06,45,0.588,30.82,31.11,30.56,8.87,9,268.7,14.78,11.62,0,7.977,0.01130082,0.01410624,2.5E-007
"2017-10-22 18:40:00",22890,"CKVY",12.92,50.69,50.6,51.13,50.14,46.65,47.74,45.86,0.587,31.09,31.39,30.82,8.54,8.68,270.7,11.18,15.56,0,7.977,0.01130082,0.01410624,2.5E-007
"2017-10-22 18:45:00",22891,"CKVY",12.92,50.82,50.97,51.25,50.63,46.96,47.06,45.89,0.594,31.21,31.42,30.98,8.16,8.28,273,9.54,11.4,0,7.977,0.01040856,0.0131774,2.5E-007
"2017-10-22 18:50:00",22892,"CKVY",12.91,51,50.97,51.25,50.69,47.13,47.2,46.44,0.6,31.35,31.66,31.03,8.81,8.49,267.9,10.36,15.34,0,7.978,0.01040856,0.0131774,2.5E-007
"2017-10-22 18:55:00",22893,"CKVY",12.91,50.63,50.86,51.13,50.51,47.64,47.85,46.68,0.599,31.5,31.69,31.31,8.52,8.82,270,8.45,13.15,0,7.978,0.01040856,0.0131774,2.5E-007
"2017-10-22 19:00:00",22894,"CKVY",12.91,51.25,50.68,51.25,50.39,46.89,48.23,46.78,0.603,31.57,31.71,31.37,8.58,8.38,272.2,11.03,13.59,0,7.978,0.01013387,0.01285635,2.5E-007
"2017-10-22 19:05:00",22895,"CKVY",12.91,51.13,51.1,51.37,50.82,46.65,47.47,46.61,0.597,31.56,31.72,31.35,8.84,8.71,267.9,13.08,18.63,0,7.977,0.01013387,0.01285635,2.5E-007
"2017-10-22 19:10:00",22896,"CKVY",12.91,50.76,50.93,51.25,50.57,47.26,47.74,46.48,0.597,31.49,31.71,31.34,9.9,9.28,275.1,9.71,16.88,0,7.977,0.01013387,0.01285635,2.5E-007
"2017-10-22 19:15:00",22897,"CKVY",12.9,50.45,50.79,51.06,50.45,47.64,47.81,46.75,0.594,31.4,31.6,31.18,11.1,10.67,274.2,8.76,16.88,0,7.977,0.01098182,0.01369742,2.5E-007
"2017-10-22 19:20:00",22898,"CKVY",12.9,50.39,50.54,50.88,50.26,47.64,47.92,46.89,0.593,31.32,31.49,31.18,11.27,11.27,277.6,8.9,17.54,0,7.978,0.01098182,0.01369742,2.5E-007
"2017-10-22 19:25:00",22899,"CKVY",12.9,50.32,50.36,50.63,50.02,48.09,48.64,47.3,0.597,31.36,31.57,31.15,10.69,11.02,280.5,9.57,14.91,0,7.977,0.01098182,0.01369742,2.5E-007
"2017-10-22 19:30:00",22900,"CKVY",12.9,50.02,50.35,50.63,49.95,48.77,48.84,47.4,0.599,31.42,31.57,31.2,9.07,9.75,278.3,14.93,10.96,0,7.977,0.01141232,0.01398648,2.5E-007
"2017-10-22 19:35:00",22901,"CKVY",12.9,49.77,49.66,50.02,49.4,48.43,49.49,48.4,0.589,31.35,31.6,30.92,7.859,8.36,270.7,9.21,12.06,0,7.977,0.01141232,0.01398648,2.5E-007
"2017-10-22 19:40:00",22902,"CKVY",12.9,48.9,49.3,49.77,48.9,49.25,49.77,48.36,0.58,30.96,31.21,30.73,7.391,7.547,255.5,8.14,12.71,0,7.977,0.01141232,0.01398648,2.5E-007
"2017-10-22 19:45:00",22903,"CKVY",12.89,48.47,48.7,49.03,48.35,50.42,50.56,49.29,0.584,30.92,31.04,30.78,7.808,7.685,258,8.04,12.06,0,7.978,0.008662135,0.0111119,2.5E-007
"2017-10-22 19:50:00",22904,"CKVY",12.89,48.9,48.75,49.15,48.41,49.19,50.45,48.98,0.579,30.81,31,30.58,8.45,8.19,263.2,8.9,13.81,0,7.978,0.008662135,0.0111119,2.5E-007
"2017-10-22 19:55:00",22905,"CKVY",12.89,49.09,48.98,49.52,48.66,48.43,49.53,47.81,0.574,30.63,30.82,30.41,8.75,8.61,268.2,9.04,13.81,0,7.978,0.008662135,0.0111119,2.5E-007
"2017-10-22 20:00:00",22906,"CKVY",12.89,48.66,48.63,49.27,48.04,49.25,50.63,48.36,0.575,30.62,30.8,30.39,8.67,8.69,279.3,8.33,12.93,0,7.978,0.00905557,0.01145695,2.5E-007
"2017-10-22 20:05:00",22907,"CKVY",12.89,48.66,48.7,48.97,48.41,49.63,49.84,48.77,0.579,30.55,30.72,30.33,8.25,8.5,281.1,8.15,11.4,0,7.978,0.00905557,0.01145695,2.5E-007
"2017-10-22 20:10:00",22908,"CKVY",12.89,48.41,48.48,48.72,48.23,50.18,50.22,49.6,0.58,30.67,30.83,30.5,7.636,7.997,281.3,7.324,9.86,0,7.977,0.00905557,0.01145695,2.5E-007
"2017-10-22 20:15:00",22909,"CKVY",12.89,47.98,48.14,48.41,47.86,51.04,51.07,50.01,0.581,30.72,30.86,30.51,7.045,7.366,287.3,7.325,8.77,0,7.977,0.00842773,0.01077345,2.5E-007
"2017-10-22 20:20:00",22910,"CKVY",12.88,48.9,47.96,48.9,47.61,48.36,51.48,48.36,0.57,30.64,30.89,30.14,6.514,6.643,293.2,9.72,10.3,0,7.978,0.00842773,0.01077345,2.5E-007
"2017-10-22 20:25:00",22911,"CKVY",12.88,48.66,48.61,49.03,48.23,48.74,49.87,48.12,0.569,30.32,30.56,30.09,6.354,6.4,310.3,10.93,10.3,0,7.977,0.00842773,0.01077345,2.5E-007
"2017-10-22 20:30:00",22912,"CKVY",12.88,47.67,48.25,48.66,47.67,50.97,50.97,48.71,0.573,30.3,30.5,30.15,6.559,6.461,307.6,10.75,9.86,0,7.977,0.007123323,0.009436187,2.5E-007
"2017-10-22 20:35:00",22913,"CKVY",12.88,46.5,47.39,47.86,46.44,53.75,53.78,50.94,0.578,30.57,30.73,30.39,6.524,6.617,292.7,13.45,8.55,0,7.977,0.007123323,0.009436187,2.5E-007
"2017-10-22 20:40:00",22914,"CKVY",12.88,46.01,46.05,46.5,45.76,54.71,55.09,53.78,0.578,30.62,30.76,30.47,6.51,6.502,300.8,8.56,8.55,0,7.977,0.007123323,0.009436187,2.5E-007
"2017-10-22 20:45:00",22915,"CKVY",12.87,46.44,45.94,46.44,45.64,53.62,55.16,53.62,0.576,30.55,30.7,30.36,6.379,6.429,309.5,9.36,9.43,0,7.977,0.006097903,0.008067701,2.5E-007
"2017-10-22 20:50:00",22916,"CKVY",12.88,46.82,46.66,46.94,46.32,52.14,53.62,52.14,0.568,30.34,30.59,30.1,6.385,6.415,318,9.31,9.64,0,7.978,0.006097903,0.008067701,2.5E-007
"2017-10-22 20:55:00",22917,"CKVY",12.87,46.39,46.52,46.88,46.26,53.07,53.17,52.07,0.569,30.19,30.31,30.05,5.95,6.169,313.1,8.97,8.55,0,7.977,0.006097903,0.008067701,2.5E-007
"2017-10-22 21:00:00",22918,"CKVY",12.87,46.88,46.46,46.94,46.2,52.56,53.52,52.52,0.574,30.33,30.55,30.13,5.736,5.807,304.2,9.38,10.52,0,7.977,0.005895657,0.007890549,2.5E-007
"2017-10-22 21:05:00",22919,"CKVY",12.87,48.24,47.88,48.37,46.76,49.68,52.56,49.64,0.571,30.42,30.59,30.22,6.253,5.994,299,9.21,11.18,0,7.977,0.005895657,0.007890549,2.5E-007
"2017-10-22 21:10:00",22920,"CKVY",12.86,48.18,48.47,48.8,48.12,49.54,49.68,48.37,0.568,30.21,30.45,30.05,7.068,6.75,297.5,8.13,12.06,0,7.978,0.005895657,0.007890549,2.5E-007
"2017-10-22 21:15:00",22921,"CKVY",12.87,47.2,47.81,48.31,47.07,51.94,51.94,49.47,0.574,30.3,30.46,30.13,7.262,7.277,303.2,8.88,10.08,0,7.977,0.00721061,0.00950163,2.5E-007
"2017-10-22 21:20:00",22922,"CKVY",12.87,46.4,46.72,47.14,46.4,53.25,53.25,51.94,0.571,30.35,30.49,30.21,6.441,6.853,303,8.02,7.453,0,7.977,0.00721061,0.00950163,2.5E-007
"2017-10-22 21:25:00",22923,"CKVY",12.87,45.72,46.01,46.46,45.72,53.94,54.07,53.25,0.564,30.22,30.41,29.98,5.331,5.873,314.1,10.13,6.576,0,7.978,0.00721061,0.00950163,2.5E-007
"2017-10-22 21:30:00",22924,"CKVY",12.86,46.34,46.1,46.34,45.66,52.8,53.94,52.77,0.565,30.06,30.23,29.87,4.623,4.892,327,8.95,6.357,0,7.978,0.005543231,0.007482762,2.5E-007
"2017-10-22 21:35:00",22925,"CKVY",12.86,46.96,46.52,46.96,46.22,51.36,52.8,51.36,0.562,29.94,30.07,29.77,4.457,4.475,333.5,10.47,8.33,0,7.977,0.005543231,0.007482762,2.5E-007
"2017-10-22 21:40:00",22926,"CKVY",12.86,47.02,46.86,47.14,46.59,50.95,51.54,50.95,0.559,29.81,30.05,29.63,4.806,4.482,326.7,9.49,9.21,0,7.978,0.005543231,0.007482762,2.5E-007
"2017-10-22 21:45:00",22927,"CKVY",12.86,47.02,47.05,47.33,46.83,51.33,51.5,50.68,0.563,29.91,30.08,29.73,5.773,5.286,314.8,9.8,12.28,0,7.978,0.00464598,0.006575695,2.5E-007
"2017-10-22 21:50:00",22928,"CKVY",12.86,46.9,46.94,47.21,46.71,51.64,51.81,51.12,0.564,30,30.11,29.86,6.204,6.073,311.6,9.64,10.08,0,7.977,0.00464598,0.006575695,2.5E-007
"2017-10-22 21:55:00",22929,"CKVY",12.86,46.28,46.65,46.96,46.22,52.63,52.63,51.6,0.562,29.98,30.11,29.83,6.185,6.306,314.9,9.61,7.891,0,7.978,0.00464598,0.006575695,2.5E-007
"2017-10-22 22:00:00",22930,"CKVY",12.85,46.22,46.18,46.46,45.97,53.11,53.39,52.53,0.565,30.01,30.15,29.86,5.353,5.793,308.8,10.04,7.672,0,7.978,0.005959233,0.007989512,2.5E-007
"2017-10-22 22:05:00",22931,"CKVY",12.85,46.28,46.07,46.34,45.85,52.7,53.53,52.7,0.562,30.01,30.19,29.85,4.968,5.08,318,12.36,7.014,0,7.977,0.005959233,0.007989512,2.5E-007
"2017-10-22 22:10:00",22932,"CKVY",12.85,46.59,46.58,46.83,46.22,51.81,52.77,51.6,0.559,29.92,30.1,29.75,4.846,4.896,323.9,10.5,7.234,0,7.978,0.005959233,0.007989512,2.5E-007
"2017-10-22 22:15:00",22933,"CKVY",12.84,46.71,46.57,46.71,46.34,51.78,52.08,51.74,0.562,29.87,30.06,29.67,4.98,4.895,336.7,9.55,7.014,0,7.978,0.004714559,0.006606037,2.5E-007
"2017-10-22 22:20:00",22934,"CKVY",12.84,46.59,46.69,46.96,46.34,52.08,52.19,51.26,0.562,29.84,29.99,29.65,4.951,5.007,344.5,10.74,7.672,0,7.978,0.004714559,0.006606037,2.5E-007
"2017-10-22 22:25:00",22935,"CKVY",12.85,47.21,47.21,47.7,46.46,50.92,52.12,50.3,0.563,30.04,30.23,29.81,5.621,5.322,345.8,13.97,11.62,0,7.977,0.004714559,0.006606037,2.5E-007
"2017-10-22 22:30:00",22936,"CKVY",12.84,46.22,46.31,47.33,45.79,53.73,53.94,50.85,0.572,30.14,30.41,29.92,5.917,5.757,2.671,17.33,9.21,0,7.977,0.005301976,0.007295544,2.5E-007
"2017-10-22 22:35:00",22937,"CKVY",12.84,46.59,46.35,46.65,46.09,53.29,53.8,53.29,0.575,30.46,30.63,30.24,6.362,6.129,344.7,11.47,9.64,0,7.978,0.005301976,0.007295544,2.5E-007
"2017-10-22 22:40:00",22938,"CKVY",12.84,46.96,46.97,47.21,46.59,53.18,53.35,52.46,0.582,30.66,30.83,30.48,6.567,6.364,328.6,12.11,10.96,0,7.978,0.005301976,0.007295544,2.5E-007
"2017-10-22 22:45:00",22939,"CKVY",12.84,47.08,46.82,47.21,46.47,53.46,54.01,53.18,0.588,30.92,31.21,30.61,7.436,6.921,325.4,10.64,13.37,0,7.978,0.006145245,0.008144481,2.5E-007
"2017-10-22 22:50:00",22940,"CKVY",12.84,47.58,47.44,47.7,47.08,53.18,53.53,52.84,0.596,31.25,31.5,31.05,8.51,8.02,326.2,10.04,15.12,0,7.978,0.006145245,0.008144481,2.5E-007
"2017-10-22 22:55:00",22941,"CKVY",12.84,47.27,47.5,47.7,47.21,53.94,54.01,53.01,0.598,31.47,31.65,31.28,8.35,8.5,316.2,11.34,12.06,0,7.978,0.006145245,0.008144481,2.5E-007
"2017-10-22 23:00:00",22942,"CKVY",12.84,47.83,47.73,47.95,47.21,53.91,54.01,53.32,0.61,31.74,32.06,31.37,8.2,8.38,327.9,9,11.62,0,7.977,0.007754228,0.009842725,2.5E-007
"2017-10-22 23:05:00",22943,"CKVY",12.83,47.95,47.84,48.2,47.58,53.94,54.7,53.87,0.613,32.14,32.37,31.86,7.24,7.631,321.5,13.38,10.74,0,7.978,0.007754228,0.009842725,2.5E-007
"2017-10-22 23:10:00",22944,"CKVY",12.82,48.32,47.94,48.38,47.64,54.08,54.8,53.94,0.623,32.29,32.53,32.05,7.244,7.157,312.7,10.74,12.93,0,7.977,0.007754228,0.009842725,2.5E-007
"2017-10-22 23:15:00",22945,"CKVY",12.83,47.83,48.31,48.82,47.83,54.69,54.69,53.08,0.619,32.4,32.65,32.22,7.232,7.275,309.6,14.01,12.06,0,7.978,0.006988172,0.009075397,2.5E-007
"2017-10-22 23:20:00",22946,"CKVY",12.82,47.64,47.64,47.89,47.39,55.45,55.66,54.63,0.623,32.4,32.56,32.24,7.621,7.443,299.8,8.75,11.18,0,7.978,0.006988172,0.009075397,2.5E-007
"2017-10-22 23:25:00",22947,"CKVY",12.83,45.29,46.58,47.7,45.23,60.11,60.18,55.45,0.618,32.43,32.61,32.23,7.534,7.637,293.7,11.44,12.49,0,7.977,0.006988172,0.009075397,2.5E-007
"2017-10-22 23:30:00",22948,"CKVY",12.82,44.49,45.09,45.6,44.43,62.07,62.07,59.91,0.619,32.34,32.53,32.15,7.459,7.457,291.1,7.367,10.52,0,7.977,0.006116118,0.007909046,2.5E-007
"2017-10-22 23:35:00",22949,"CKVY",12.82,45.54,45.25,45.66,44.37,60.36,62.11,59.94,0.626,32.47,32.67,32.2,7.927,7.724,293.4,8.34,12.93,0,7.978,0.006116118,0.007909046,2.5E-007
"2017-10-22 23:40:00",22950,"CKVY",12.82,45.23,45.24,45.54,44.99,61.38,61.63,60.32,0.63,32.65,32.8,32.51,8.1,8.06,293.8,7.992,10.96,0,7.977,0.006116118,0.007909046,2.5E-007
"2017-10-22 23:45:00",22951,"CKVY",12.82,45.73,45.24,45.85,44.86,60.46,62,60.46,0.632,32.8,33.03,32.59,7.842,7.951,308.7,10.02,9.86,0,7.977,0.005513268,0.007069694,2.5E-007
"2017-10-22 23:50:00",22952,"CKVY",12.81,46.1,46.14,46.41,45.73,59.98,60.53,59.77,0.636,33.1,33.25,32.83,7.268,7.576,308.1,8.82,10.08,0,7.979,0.005513268,0.007069694,2.5E-007
"2017-10-22 23:55:00",22953,"CKVY",12.81,46.47,46.22,46.47,45.97,60.05,60.39,59.95,0.645,33.17,33.37,32.96,7.233,7.2,306.8,9.17,9.86,0,7.978,0.005513268,0.007069694,2.5E-007
"2017-10-23 00:00:00",22954,"CKVY",12.81,45.54,45.93,46.47,45.48,62.72,62.76,60.05,0.651,33.4,33.64,33.18,7.29,7.253,295.5,7.869,10.3,0,7.977,0.005395038,0.007024625,2.5E-007
"2017-10-23 00:05:00",22955,"CKVY",12.81,45.85,45.62,45.91,45.35,62.96,63.17,62.72,0.661,33.75,34.01,33.52,7.049,7.173,290.8,8.14,9.21,0,7.978,0.005395038,0.007024625,2.5E-007
"2017-10-23 00:10:00",22956,"CKVY",12.8,45.23,45.55,45.85,45.17,64.88,64.92,62.96,0.665,34.08,34.26,33.81,6.355,6.753,301.3,11.31,8.11,0,7.978,0.005395038,0.007024625,2.5E-007
"2017-10-23 00:15:00",22957,"CKVY",12.8,45.6,45.43,45.73,45.11,64.37,65.12,64.37,0.67,34.27,34.46,34.06,5.617,6.016,308.6,8.36,6.576,0,7.978,0.004221105,0.005635268,2.5E-007
"2017-10-23 00:20:00",22958,"CKVY",12.8,46.29,45.9,46.41,45.54,63.48,64.51,63.45,0.678,34.46,34.72,34.25,5.257,5.366,307.4,9.07,8.33,0,7.978,0.004221105,0.005635268,2.5E-007
"2017-10-23 00:25:00",22959,"CKVY",12.8,46.72,46.66,46.9,46.29,63.1,63.41,62.86,0.685,34.76,35.01,34.54,5.813,5.478,302.6,8.97,9.64,0,7.978,0.004221105,0.005635268,2.5E-007
"2017-10-23 00:30:00",22960,"CKVY",12.79,46.59,46.41,46.78,46.16,64.03,64.54,63.1,0.691,34.96,35.11,34.82,6.497,6.137,299.7,8.57,9.86,0,7.978,0.003589112,0.004989048,2.5E-007
"2017-10-23 00:35:00",22961,"CKVY",12.79,46.22,46.35,46.59,46.1,65.06,65.09,64,0.693,35.07,35.21,34.92,6.956,6.778,302.4,7.76,9.64,0,7.978,0.003589112,0.004989048,2.5E-007
"2017-10-23 00:40:00",22962,"CKVY",12.79,46.22,46.21,46.35,45.98,65.02,65.2,64.75,0.692,35.12,35.21,34.94,7.031,7.025,297.8,9.27,10.3,0,7.978,0.003589112,0.004989048,2.5E-007
"2017-10-23 00:45:00",22963,"CKVY",12.8,46.04,46.07,46.35,45.73,65.68,65.98,64.82,0.694,35.1,35.29,34.97,7.149,7.107,301.4,9.63,10.74,0,7.978,0.004325824,0.00573686,2.5E-007
"2017-10-23 00:50:00",22964,"CKVY",12.79,46.22,46.21,46.35,45.98,65.71,65.74,65.26,0.7,35.3,35.41,35.1,7.275,7.258,301.1,8.41,10.52,0,7.978,0.004325824,0.00573686,2.5E-007
"2017-10-23 00:55:00",22965,"CKVY",12.79,46.47,46.33,46.53,46.16,65.1,65.71,65.06,0.7,35.37,35.5,35.25,7.293,7.286,301,8.95,9.86,0,7.978,0.004325824,0.00573686,2.5E-007
"2017-10-23 01:00:00",22966,"CKVY",12.79,47.08,46.76,47.08,46.41,63.82,65.13,63.75,0.702,35.42,35.56,35.27,7.126,7.191,291.4,9.07,10.08,0,7.977,0.00450593,0.00593082,2.5E-007
"2017-10-23 01:05:00",22967,"CKVY",12.78,46.78,47,47.21,46.72,64.13,64.13,63.31,0.697,35.36,35.51,35.2,7.145,7.12,291.9,9.51,10.08,0,7.978,0.00450593,0.00593082,2.5E-007
"2017-10-23 01:10:00",22968,"CKVY",12.78,46.22,46.45,46.84,46.16,65.2,65.2,64.1,0.694,35.21,35.38,35.03,6.565,6.852,297.9,10.75,9.21,0,7.978,0.00450593,0.00593082,2.5E-007
"2017-10-23 01:15:00",22969,"CKVY",12.78,45.48,45.93,46.29,45.42,66.77,66.81,65.16,0.691,35.16,35.33,34.96,5.966,6.359,302,9.87,8.33,0,7.977,0.0042794,0.005710108,2.5E-007
"2017-10-23 01:20:00",22970,"CKVY",12.78,45.91,45.71,46.04,45.42,65.71,66.84,65.67,0.692,35.12,35.27,34.95,4.73,5.283,309.8,11.92,6.357,0,7.977,0.0042794,0.005710108,2.5E-007
"2017-10-23 01:25:00",22971,"CKVY",12.77,45.6,45.87,46.1,45.6,66.15,66.19,65.37,0.688,35.06,35.23,34.92,4.166,4.468,305.6,13.19,6.795,0,7.978,0.0042794,0.005710108,2.5E-007
"2017-10-23 01:30:00",22972,"CKVY",12.77,45.48,45.49,45.73,45.23,66.39,66.91,66.12,0.687,35,35.12,34.84,3.457,3.739,314.1,12.96,5.48,0,7.978,0.002115064,0.003210098,2.5E-007
"2017-10-23 01:35:00",22973,"CKVY",12.77,45.36,45.53,45.73,45.29,66.22,66.43,65.91,0.682,34.89,35.11,34.66,2.667,3.135,22.92,59.42,3.069,0,7.978,0.002115064,0.003210098,2.5E-007
"2017-10-23 01:40:00",22974,"CKVY",12.76,43.75,44.75,45.42,43.63,69.42,69.42,65.81,0.673,34.52,34.81,34.19,2.06,2.216,89.3,18.53,4.165,0,7.978,0.002115064,0.003210098,2.5E-007
"2017-10-23 01:45:00",22975,"CKVY",12.76,44,43.74,44.12,43.38,69.72,70.75,69.21,0.682,34.54,34.98,34.19,2.303,2.157,80.2,6.707,5.042,0,7.977,-0.0004075567,-7.262953E-005,2.5E-007
"2017-10-23 01:50:00",22976,"CKVY",12.76,44.86,44.66,45.23,43.94,67.29,69.72,67.18,0.68,34.91,35.19,34.68,3.099,2.661,69.23,7.077,5.261,0,7.977,-0.0004075567,-7.262953E-005,2.5E-007
"2017-10-23 01:55:00",22977,"CKVY",12.76,46.22,45.74,46.47,44.62,64.92,68.04,64.78,0.691,35.11,35.52,34.55,3.724,3.577,76.85,8.45,7.453,0,7.978,-0.0004075567,-7.262953E-005,2.5E-007
"2017-10-23 02:00:00",22978,"CKVY",12.76,46.35,46.23,46.47,45.91,64.72,65.47,64.65,0.692,35.16,35.34,34.92,3.051,3.481,77.6,16.9,3.069,0,7.977,0.0006907396,0.001428946,2.5E-007
"2017-10-23 02:05:00",22979,"CKVY",12.75,46.78,46.36,46.84,46.16,64.27,64.99,64.23,0.699,35.16,35.44,34.97,2.275,2.563,51.49,11.29,3.946,0,7.978,0.0006907396,0.001428946,2.5E-007
"2017-10-23 02:10:00",22980,"CKVY",12.75,46.1,46.28,46.96,45.61,65.88,66.36,63.65,0.698,35.2,35.52,34.9,2.191,2.081,49.79,11.44,6.576,0,7.978,0.0006907396,0.001428946,2.5E-007
"2017-10-23 02:15:00",22981,"CKVY",12.75,47.03,46.56,47.09,46.04,64.06,65.88,64.03,0.703,35.44,35.64,35.24,3.549,2.738,37.3,9.84,7.891,0,7.977,-0.0002120432,0.0002349152,2.5E-007
"2017-10-23 02:20:00",22982,"CKVY",12.74,46.59,46.82,47.09,46.47,64.96,65.02,63.82,0.701,35.44,35.58,35.27,4.713,4.276,35.72,10.39,8.11,0,7.978,-0.0002120432,0.0002349152,2.5E-007
"2017-10-23 02:25:00",22983,"CKVY",12.74,46.35,46.32,46.53,46.1,65.71,66.26,65.02,0.703,35.5,35.66,35.3,5.15,4.992,34.01,13.86,7.672,0,7.978,-0.0002120432,0.0002349152,2.5E-007
"2017-10-23 02:30:00",22984,"CKVY",12.74,46.29,46.53,46.78,46.22,65.61,65.74,64.85,0.7,35.5,35.65,35.32,4.624,4.998,7.606,12.85,6.357,0,7.977,0.002579526,0.003807282,2.5E-007
"2017-10-23 02:35:00",22985,"CKVY",12.74,46.04,46.37,46.84,45.98,66.16,66.16,64.61,0.7,35.42,35.58,35.26,4.16,4.365,351.8,11.96,6.138,0,7.978,0.002579526,0.003807282,2.5E-007
"2017-10-23 02:40:00",22986,"CKVY",12.73,44.99,45.57,46.1,44.87,68.56,68.56,66.16,0.697,35.31,35.53,35.05,3.483,3.885,326,18.02,3.946,0,7.977,0.002579526,0.003807282,2.5E-007
"2017-10-23 02:45:00",22987,"CKVY",12.73,42.4,43.44,44.93,42.4,74.12,74.15,68.63,0.682,35.02,35.32,34.71,3.404,3.383,302.1,8.28,5.48,0,7.978,0.001218646,0.002073049,2.5E-007
"2017-10-23 02:50:00",22988,"CKVY",12.72,42.03,42.15,42.52,41.96,74.94,75.01,74.19,0.68,34.73,34.91,34.6,3.54,3.419,327.9,6.634,5.042,0,7.978,0.001218646,0.002073049,2.5E-007
"2017-10-23 02:55:00",22989,"CKVY",12.72,42.34,42.04,42.34,41.66,74.53,75.53,74.53,0.684,34.72,34.9,34.37,3.755,3.651,340.3,4.096,4.165,0,7.978,0.001218646,0.002073049,2.5E-007
"2017-10-23 03:00:00",22990,"CKVY",12.71,42.71,42.5,42.83,42.09,72.27,74.53,72.27,0.673,34.59,34.9,34.19,3.939,3.836,350.4,9.34,6.576,0,7.979,0.0001195962,0.0005589799,2.5E-007
"2017-10-23 03:05:00",22991,"CKVY",12.71,44.99,43.92,44.99,42.71,67.53,72.44,67.53,0.686,34.75,35.04,34.41,5.23,4.544,339.6,12.38,12.49,0,7.978,0.0001195962,0.0005589799,2.5E-007
"2017-10-23 03:10:00",22992,"CKVY",12.71,45.36,45.2,45.49,44.87,66.5,67.57,66.37,0.686,34.9,35.1,34.72,6.929,6.02,346.5,14.66,14.03,0,7.979,0.0001195962,0.0005589799,2.5E-007
"2017-10-23 03:15:00",22993,"CKVY",12.7,45.74,45.62,45.98,45.24,65.41,66.57,65.13,0.684,34.89,35.08,34.69,8.59,7.719,343.8,13.1,14.69,0,7.978,0.00313405,0.004313635,2.5E-007
"2017-10-23 03:20:00",22994,"CKVY",12.7,46.11,45.9,46.29,45.67,63.83,65.41,63.69,0.677,34.7,34.92,34.48,9.73,9.18,337.1,12.83,17.76,0,7.979,0.00313405,0.004313635,2.5E-007
"2017-10-23 03:25:00",22995,"CKVY",12.69,45.55,45.74,46.17,45.43,64.52,64.82,63.8,0.67,34.43,34.63,34.14,9.95,9.9,344.8,13.23,13.59,0,7.979,0.00313405,0.004313635,2.5E-007
"2017-10-23 03:30:00",22996,"CKVY",12.68,45.74,45.54,45.8,45.24,63.62,64.76,63.62,0.665,34.17,34.36,33.97,9.89,9.93,340.1,12.67,14.47,0,7.978,0.005813339,0.007233054,2.5E-007
"2017-10-23 03:35:00",22997,"CKVY",12.68,45.61,45.6,45.86,45.37,62.8,64.1,62.8,0.653,34,34.24,33.67,9.5,9.69,337.3,12.26,16.22,0,7.979,0.005813339,0.007233054,2.5E-007
"2017-10-23 03:40:00",22998,"CKVY",12.69,45.12,45.52,45.98,44.93,63.62,63.76,62.11,0.65,33.59,33.81,33.39,9.61,9.67,332.4,11.2,17.76,0,7.979,0.005813339,0.007233054,2.5E-007
"2017-10-23 03:45:00",22999,"CKVY",12.68,45.92,45.54,45.98,45.06,60.67,63.59,60.67,0.639,33.36,33.68,33.02,10.21,9.89,329.7,10.46,16.22,0,7.979,0.006160605,0.007639193,2.5E-007
"2017-10-23 03:50:00",23000,"CKVY",12.68,46.11,45.86,46.11,45.55,59.88,60.84,59.85,0.635,32.97,33.19,32.79,10.94,10.57,327.6,9.99,18.19,0,7.979,0.006160605,0.007639193,2.5E-007
"2017-10-23 03:55:00",23001,"CKVY",12.68,45.98,45.83,46.23,45.49,59.3,60.47,59.23,0.626,32.73,32.95,32.49,12.04,11.27,320.3,12.82,22.58,0,7.98,0.006160605,0.007639193,2.5E-007
"2017-10-23 04:00:00",23002,"CKVY",12.67,46.23,45.95,46.23,45.61,59.2,59.95,59.16,0.631,32.67,32.91,32.48,12.8,12.41,317.3,10.59,22.8,0,7.98,0.007573733,0.009154588,2.5E-007
"2017-10-23 04:05:00",23003,"CKVY",12.67,46.73,46.38,46.85,46.05,58.06,59.44,58,0.63,32.82,32.98,32.69,14.46,13.6,314.1,11.36,31.78,0,7.981,0.007573733,0.009154588,2.5E-007
"2017-10-23 04:10:00",23004,"CKVY",12.66,46.23,46.44,46.79,46.11,59.23,59.4,58,0.631,32.82,32.97,32.66,15.66,15.22,311.2,9.89,25.43,0,7.981,0.007573733,0.009154588,2.5E-007
"2017-10-23 04:15:00",23005,"CKVY",12.66,45.61,45.82,46.36,45.49,60.67,60.84,59.16,0.631,32.83,33.01,32.67,15.68,15.73,312.4,10.84,21.7,0,7.98,0.008973375,0.01048237,2.5E-007
"2017-10-23 04:20:00",23006,"CKVY",12.65,45.12,45.42,45.74,45.12,61.22,61.32,60.67,0.625,32.78,33.02,32.58,13.85,14.87,307.2,11.25,18.85,0,7.981,0.008973375,0.01048237,2.5E-007
"2017-10-23 04:25:00",23007,"CKVY",12.65,45.55,45.49,45.86,45.06,59.99,61.29,59.92,0.623,32.63,32.93,32.42,12.25,12.92,309.5,14.41,18.85,0,7.98,0.008973375,0.01048237,2.5E-007
"2017-10-23 04:30:00",23008,"CKVY",12.65,45.24,45.23,45.61,45,60.12,60.67,59.99,0.617,32.35,32.57,32.06,11.28,11.77,307.9,12.41,16.66,0,7.981,0.00793413,0.009397345,2.5E-007
"2017-10-23 04:35:00",23009,"CKVY",12.65,44.87,45.3,45.61,44.87,60.26,60.33,59.09,0.61,32.1,32.28,31.9,11.11,11.35,307.9,14.32,24.11,0,7.98,0.00793413,0.009397345,2.5E-007
"2017-10-23 04:40:00",23010,"CKVY",12.64,45.37,45.04,45.37,44.75,58.96,60.33,58.96,0.608,31.93,32.14,31.67,10.19,10.7,311.1,14.05,19.07,0,7.98,0.00793413,0.009397345,2.5E-007
"2017-10-23 04:45:00",23011,"CKVY",12.64,45.06,45.18,45.86,44.75,59.3,59.71,58,0.604,31.73,31.96,31.58,9.47,9.97,316.9,16.11,20.82,0,7.98,0.007222978,0.008800413,2.5E-007
"2017-10-23 04:50:00",23012,"CKVY",12.64,45.24,45.32,45.61,45,57.76,59.3,57.69,0.593,31.5,31.81,31.18,8.35,8.86,325.6,15.81,16.44,0,7.98,0.007222978,0.008800413,2.5E-007
"2017-10-23 04:55:00",23013,"CKVY",12.64,44.87,45.04,45.31,44.75,58.27,58.34,57.72,0.59,31.21,31.4,31.04,7.182,7.746,344.1,20.23,10.52,0,7.98,0.007222978,0.008800413,2.5E-007
"2017-10-23 05:00:00",23014,"CKVY",12.63,44.69,44.7,45,44.44,58.54,59.09,58.3,0.588,31.15,31.3,31.03,6.43,6.638,347.6,17.78,9.86,0,7.981,0.005905154,0.007573275,2.5E-007
"2017-10-23 05:05:00",23015,"CKVY",12.63,44.69,44.83,45.25,44.38,58.61,59.23,57.93,0.589,31.17,31.44,30.95,6.627,6.437,346.1,16.36,14.03,0,7.981,0.005905154,0.007573275,2.5E-007
"2017-10-23 05:10:00",23016,"CKVY",12.63,44.38,44.5,44.75,44.19,59.44,59.51,58.61,0.59,31.14,31.34,30.93,7.229,6.911,345.1,18.18,11.84,0,7.981,0.005905154,0.007573275,2.5E-007
"2017-10-23 05:15:00",23017,"CKVY",12.63,43.14,43.8,44.44,43.14,63.28,63.28,59.4,0.599,31.28,31.57,31,7.211,7.318,8.92,16.13,10.52,0,7.98,0.005002305,0.006561729,2.5E-007
"2017-10-23 05:20:00",23018,"CKVY",12.63,42.28,42.77,43.21,42.22,64.48,64.48,63.14,0.591,31.29,31.61,31.04,6.294,6.752,5.888,14.55,10.08,0,7.98,0.005002305,0.006561729,2.5E-007
"2017-10-23 05:25:00",23019,"CKVY",12.63,41.91,42.1,42.4,41.91,65.99,65.99,64.24,0.596,31.19,31.53,30.94,5.62,5.97,20.91,17.9,8.11,0,7.981,0.005002305,0.006561729,2.5E-007
"2017-10-23 05:30:00",23020,"CKVY",12.62,41.54,41.71,42.03,41.41,66.99,67.36,65.99,0.596,31.47,31.84,31.16,5.483,5.476,24.96,8.7,7.891,0,7.98,0.003253052,0.004420642,2.5E-007
"2017-10-23 05:35:00",23021,"CKVY",12.62,41.66,41.58,41.85,41.29,66.99,67.95,66.99,0.599,31.61,31.88,31.33,5.55,5.498,23.61,10.79,9.86,0,7.981,0.003253052,0.004420642,2.5E-007
"2017-10-23 05:40:00",23022,"CKVY",12.61,41.85,41.81,42.09,41.54,66.99,67.33,66.3,0.603,31.62,31.84,31.41,5.737,5.655,12.61,15,9.86,0,7.981,0.003253052,0.004420642,2.5E-007
"2017-10-23 05:45:00",23023,"CKVY",12.61,41.54,41.98,42.22,41.54,67.67,67.67,66.82,0.602,31.89,32.09,31.63,5.933,5.895,16.59,12.26,9.43,0,7.981,0.002638124,0.003675962,2.5E-007
"2017-10-23 05:50:00",23024,"CKVY",12.62,41.67,41.71,42.16,41.54,67.88,67.95,66.92,0.607,31.79,32.03,31.63,6.551,6.229,19.97,11.34,12.93,0,7.981,0.002638124,0.003675962,2.5E-007
"2017-10-23 05:55:00",23025,"CKVY",12.61,41.54,41.23,41.67,40.8,68.09,69.12,67.85,0.606,31.67,32,31.35,6.897,6.582,25.37,11.06,12.49,0,7.981,0.002638124,0.003675962,2.5E-007
"2017-10-23 06:00:00",23026,"CKVY",12.62,41.36,41.39,41.79,41.11,68.44,68.64,67.4,0.605,31.7,31.93,31.44,7.528,7.144,21.32,10.96,12.06,0,7.982,0.003058503,0.004093795,2.5E-007
"2017-10-23 06:05:00",23027,"CKVY",12.61,40.81,41.02,41.49,40.68,69.29,69.33,68.23,0.6,31.6,31.86,31.38,7.131,7.346,11.64,13.07,10.08,0,7.98,0.003058503,0.004093795,2.5E-007
"2017-10-23 06:10:00",23028,"CKVY",12.61,40.62,40.65,40.93,40.44,69.74,70.02,69.23,0.599,31.51,31.69,31.32,6.819,7.109,358.9,15.47,8.99,0,7.981,0.003058503,0.004093795,2.5E-007
"2017-10-23 06:15:00",23029,"CKVY",12.62,40.32,40.43,40.69,40.19,70.33,70.53,69.74,0.597,31.47,31.64,31.29,6.11,6.523,346.8,12.89,9.43,0,7.982,0.00293507,0.00389311,2.5E-007
"2017-10-23 06:20:00",23030,"CKVY",12.61,39.88,40.21,40.44,39.82,70.71,70.71,69.85,0.59,31.28,31.51,31,5.892,6.056,329.5,11.98,9.86,0,7.981,0.00293507,0.00389311,2.5E-007
"2017-10-23 06:25:00",23031,"CKVY",12.62,39.64,39.74,40.07,39.45,70.91,71.39,70.47,0.586,31.07,31.31,30.91,5.787,5.791,304.6,14.99,8.99,0,7.98,0.00293507,0.00389311,2.5E-007
"2017-10-23 06:30:00",23032,"CKVY",12.61,38.22,38.78,39.64,38.22,73.21,73.31,70.88,0.573,30.64,31.01,30.37,5.23,5.499,275.7,10.15,7.014,0.004415661,7.981,0.001965289,0.00277262,2.5E-007
"2017-10-23 06:35:00",23033,"CKVY",12.61,36.86,37.84,38.4,36.86,74.41,74.69,72.87,0.552,30.17,30.61,29.49,4.12,4.574,210.7,45.73,4.384,0.07165554,7.981,0.001965289,0.00277262,2.5E-007
"2017-10-23 06:40:00",23034,"CKVY",12.61,34.76,35.87,36.86,34.63,80.4,80.4,74.48,0.548,29.44,30.09,28.64,4.269,4.154,117.1,12.05,8.33,0.2553213,7.981,0.001965289,0.00277262,2.5E-007
"2017-10-23 06:45:00",23035,"CKVY",12.61,36.79,36.2,37.23,34.69,76.27,81,75.89,0.564,30.16,30.78,29.3,5.215,4.724,121.2,9.47,8.99,0.6951674,7.981,0.0004492874,0.0008830429,0.002040072
"2017-10-23 06:50:00",23036,"CKVY",12.61,37.47,37.51,37.97,36.67,74.76,76.92,74.03,0.568,30.39,30.78,29.99,6.386,5.843,92.4,19.65,7.234,1.633494,7.98,0.0004492874,0.0008830429,0.002040072
"2017-10-23 06:55:00",23037,"CKVY",12.62,39.95,39,40.13,37.47,68.54,74.93,68.54,0.574,30.69,31.01,30.19,5.542,6.113,59.9,27.92,6.576,3.517719,7.98,0.0004492874,0.0008830429,0.002040072
"2017-10-23 07:00:00",23038,"CKVY",12.63,41.06,41.02,41.67,39.82,65.76,68.65,64.66,0.575,30.64,30.87,30.25,4.15,4.798,13.16,40.2,5.699,6.555257,7.981,0.002152214,0.002987781,0.009045103
"2017-10-23 07:05:00",23039,"CKVY",12.64,41.92,41.5,42.11,40.75,63.7,66.28,63.64,0.576,30.57,30.84,30.22,3.741,4,26.8,29.38,8.77,10.38288,7.981,0.002152214,0.002987781,0.009045103
"2017-10-23 07:10:00",23040,"CKVY",12.69,42.29,41.96,42.29,41.43,62.88,64.01,62.78,0.576,30.44,30.66,30.02,3.679,3.687,38.17,23.92,7.234,15.44642,7.981,0.002152214,0.002987781,0.009045103
"2017-10-23 07:15:00",23041,"CKVY",12.78,41.98,42.03,42.42,41.68,63.15,63.39,62.71,0.572,30.39,30.65,30.14,3.83,3.693,26.68,16.92,6.795,27.73705,7.981,-0.001384642,0.003172836,0.02210216
"2017-10-23 07:20:00",23042,"CKVY",12.99,42.05,42.08,42.29,41.92,63.15,63.29,62.54,0.573,30.41,30.61,30.22,3.747,3.723,324.8,23.8,7.891,42.5775,7.98,-0.001384642,0.003172836,0.02210216
"2017-10-23 07:25:00",23043,"CKVY",13.21,40.69,41.14,41.98,40.56,66.17,66.24,63.19,0.57,30.33,30.51,30.14,3.99,3.91,297.8,27.11,5.699,56.64845,7.98,-0.001384642,0.003172836,0.02210216
"2017-10-23 07:30:00",23044,"CKVY",13.43,41.68,41.41,42.54,40.38,63.53,67.03,62.26,0.569,30.44,30.77,30.19,4.796,4.472,301.5,17.44,10.74,64.76525,7.981,0.002840798,0.007809583,0.04843049
"2017-10-23 07:35:00",23045,"CKVY",13.63,41.43,41.19,41.68,40.87,65.21,66.18,63.57,0.578,30.45,30.74,30.16,4.86,4.738,272.7,9.74,10.52,73.3781,7.98,0.002840798,0.007809583,0.04843049
"2017-10-23 07:40:00",23046,"CKVY",13.8,42.35,41.9,42.42,41.37,63.36,66.04,63.22,0.582,30.76,31.05,30.47,5.388,5.01,299.4,15.36,10.08,85.42966,7.98,0.002840798,0.007809583,0.04843049
"2017-10-23 07:45:00",23047,"CKVY",13.89,42.73,42.56,42.79,42.29,62.4,63.7,62.02,0.581,30.83,31.09,30.54,5.463,5.503,315.3,14.55,11.18,99.06332,7.98,0.008722531,0.01510393,0.08465798
"2017-10-23 07:50:00",23048,"CKVY",13.76,43.28,43,43.34,42.6,60.96,62.33,60.85,0.58,30.72,31.04,30.49,5.776,5.753,317.4,14.06,8.77,113.5854,7.98,0.008722531,0.01510393,0.08465798
"2017-10-23 07:55:00",23049,"CKVY",13.68,43.4,43.37,43.53,43.16,61.03,61.37,60.34,0.584,30.76,31.06,30.56,5.671,5.744,335.8,18.79,7.891,126.7025,7.98,0.008722531,0.01510393,0.08465798
"2017-10-23 08:00:00",23050,"CKVY",13.63,43.59,43.55,43.78,43.34,60.24,60.99,59.82,0.58,30.8,31.06,30.58,5.713,5.644,341.4,12.75,9.86,139.1235,7.979,0.01493439,0.02305493,0.123836
"2017-10-23 08:05:00",23051,"CKVY",13.59,43.9,43.69,43.9,43.41,61.41,61.92,60,0.599,31.05,31.69,30.69,5.262,5.552,25.69,18.93,7.672,151.6848,7.98,0.01493439,0.02305493,0.123836
"2017-10-23 08:10:00",23052,"CKVY",13.58,44.02,43.79,44.09,43.53,59.83,61.37,59.83,0.586,31.02,31.55,30.57,4.852,5.091,31.45,16.07,6.357,162.6244,7.98,0.01493439,0.02305493,0.123836
"2017-10-23 08:15:00",23053,"CKVY",13.57,44.33,44.13,44.39,43.84,58.49,60,58.35,0.58,30.8,31.16,30.37,3.905,4.397,28.19,17.98,6.795,173.0885,7.979,0.01848818,0.02633232,0.1639324
"2017-10-23 08:20:00",23054,"CKVY",13.56,44.15,44.16,44.39,43.9,57.39,59.21,56.98,0.565,30.36,30.95,29.84,3.768,3.756,0.322,23.39,7.672,183.01,7.98,0.01848818,0.02633232,0.1639324
"2017-10-23 08:25:00",23055,"CKVY",13.56,44.27,44.24,44.46,44.02,57.53,58.14,57.08,0.569,30.3,30.62,29.95,4.109,3.953,308.1,15.46,7.453,192.7041,7.98,0.01848818,0.02633232,0.1639324
"2017-10-23 08:30:00",23056,"CKVY",13.55,44.64,44.41,44.76,44.02,58.35,59.31,57.25,0.585,30.67,31.31,30.08,4.886,4.532,292.5,14.73,8.11,204.9506,7.98,0.02254074,0.02994693,0.2041306
"2017-10-23 08:35:00",23057,"CKVY",13.54,44.76,44.77,45.01,44.52,59.14,59.14,57.01,0.596,30.93,31.39,30.28,5.184,5.016,305.6,18.8,9.64,216.5945,7.98,0.02254074,0.02994693,0.2041306
"2017-10-23 08:40:00",23058,"CKVY",13.54,45.38,45.03,45.51,44.76,57.04,59.28,57.04,0.588,31.13,31.93,30.55,4.628,4.897,338.2,14.76,5.918,228.9726,7.979,0.02254074,0.02994693,0.2041306
"2017-10-23 08:45:00",23059,"CKVY",13.54,45.75,45.3,45.75,44.95,56.49,57.46,55.74,0.591,30.85,31.54,30.16,4.602,4.559,323,24.07,10.74,243.5586,7.98,0.02867804,0.03752998,0.2431576
"2017-10-23 08:50:00",23060,"CKVY",13.55,45.62,45.86,46.24,45.5,55.19,56.49,54.67,0.574,30.82,31.43,30.25,5.635,5.074,333.6,17.77,11.4,260.3373,7.98,0.02867804,0.03752998,0.2431576
"2017-10-23 08:55:00",23061,"CKVY",13.55,45.68,45.64,46.05,45.25,54.87,56.52,54.15,0.572,30.5,31.31,29.95,7.55,6.548,340.7,23.7,14.69,277.169,7.981,0.02867804,0.03752998,0.2431576
"2017-10-23 09:00:00",23062,"CKVY",13.55,46.73,46.04,46.73,45.62,54.26,55.35,53.81,0.589,30.68,31.37,30.29,7.971,7.881,307.4,16.2,12.06,288.3381,7.981,0.03613973,0.04798881,0.2812167
"2017-10-23 09:05:00",23063,"CKVY",13.55,46.79,46.35,46.85,45.8,52.43,54.91,52.4,0.57,30.38,31.13,29.76,7.644,7.843,326.5,16.17,11.4,296.4444,7.98,0.03613973,0.04798881,0.2812167
"2017-10-23 09:10:00",23064,"CKVY",13.55,46.72,46.68,47.09,46.23,52.36,52.95,51.65,0.568,30.14,30.77,29.57,7.685,7.739,326.5,17.75,13.81,308.3456,7.981,0.03613973,0.04798881,0.2812167
"2017-10-23 09:15:00",23065,"CKVY",13.55,46.78,46.89,47.27,46.53,51.85,52.84,50.3,0.564,30.01,30.67,29.43,8.22,7.77,311.4,16.54,15.12,320.0669,7.981,0.042709,0.05721267,0.3177302
"2017-10-23 09:20:00",23066,"CKVY",13.56,47.4,47.29,47.96,46.41,51.13,53.56,49.55,0.569,30.29,31.25,29.66,7.974,8.18,317,20.07,11.4,331.5617,7.981,0.042709,0.05721267,0.3177302
"2017-10-23 09:25:00",23067,"CKVY",13.56,47.15,47.32,47.89,46.96,50.92,52.09,50.47,0.561,30.15,31,29.72,7.674,7.75,321.4,23.44,12.93,341.27,7.981,0.042709,0.05721267,0.3177302
"2017-10-23 09:30:00",23068,"CKVY",13.56,47.21,47.04,47.45,46.47,51.26,52.77,50.23,0.567,29.92,30.83,29.2,7.486,7.612,345.6,17.58,12.28,353.4333,7.981,0.04745276,0.06277794,0.3520728
"2017-10-23 09:35:00",23069,"CKVY",13.58,47.27,47.44,48.19,46.9,49.17,52.57,48.96,0.545,30.03,31.05,29.02,8.32,7.817,338.9,18.21,13.59,364.5031,7.981,0.04745276,0.06277794,0.3520728
"2017-10-23 09:40:00",23070,"CKVY",13.58,47.51,47.68,48.44,47.08,47.62,50.78,46.73,0.532,29.61,30.3,28.37,8.19,8.22,326.7,13.82,12.49,374.0146,7.981,0.04745276,0.06277794,0.3520728
"2017-10-23 09:45:00",23071,"CKVY",13.58,48.87,47.93,48.87,47.33,49.1,49.51,47.42,0.578,29.51,30.66,28.47,8.39,8.33,304.7,18.56,14.91,382.805,7.982,0.05208038,0.06857149,0.3843991
"2017-10-23 09:50:00",23072,"CKVY",13.59,48.81,48.1,48.93,47.45,48.27,51.12,47.35,0.567,29.88,31.07,28.97,7.721,8.17,319.8,12.95,11.62,392.7886,7.982,0.05208038,0.06857149,0.3843991
"2017-10-23 09:55:00",23073,"CKVY",13.6,48.56,49.16,50.04,48.56,46.18,48.17,45.15,0.537,29.76,30.51,28.79,7.691,7.719,304.9,18.06,16.22,403.2395,7.982,0.05208038,0.06857149,0.3843991
"2017-10-23 10:00:00",23074,"CKVY",13.6,48.8,48.6,48.93,48.31,47.07,47.89,45.97,0.552,29.29,29.87,28.66,7.771,7.592,310,17.08,16.22,412.4696,7.981,0.05679533,0.07397096,0.4140981
"2017-10-23 10:05:00",23075,"CKVY",13.6,48.61,48.68,48.92,48.42,46.72,47.2,45.8,0.544,29.1,29.53,28.7,8.72,8.1,307.2,12.65,15.12,421.9727,7.982,0.05679533,0.07397096,0.4140981
"2017-10-23 10:10:00",23076,"CKVY",13.61,48.54,48.71,49.04,48.36,46.03,47.37,45.55,0.535,29.04,29.49,28.44,9.25,9.07,305.8,15.1,14.25,431.502,7.982,0.05679533,0.07397096,0.4140981
"2017-10-23 10:15:00",23077,"CKVY",13.61,48.29,48.97,50.33,48.23,46.61,48.33,44.52,0.537,29.41,30.87,28.23,9.13,9.35,317.2,27.08,14.25,442.2523,7.982,0.06155602,0.08066382,0.4414196
"2017-10-23 10:20:00",23078,"CKVY",13.62,49.9,48.95,49.9,48.17,47.13,48.57,45.62,0.576,29.52,30.55,28.54,8.18,8.73,313.8,24.36,13.15,453.0298,7.981,0.06155602,0.08066382,0.4414196
"2017-10-23 10:25:00",23079,"CKVY",13.62,50.14,50.16,50.63,49.71,45.45,47.13,44.18,0.561,29.91,30.57,29.15,7.613,7.856,306.5,15.71,12.71,463.3916,7.982,0.06155602,0.08066382,0.4414196
"2017-10-23 10:30:00",23080,"CKVY",13.62,49.03,49.8,50.39,48.84,46.17,46.24,44.08,0.546,29.45,30.23,28.51,7.295,7.619,338.5,24.74,14.03,474.5417,7.982,0.06528071,0.08407232,0.4653442
"2017-10-23 10:35:00",23081,"CKVY",13.63,49.89,49.24,49.95,48.53,44.83,48.36,44.83,0.548,29.49,30.51,28.77,7.01,7.095,343.4,23.77,11.4,481.6861,7.981,0.06528071,0.08407232,0.4653442
"2017-10-23 10:40:00",23082,"CKVY",13.64,50.26,50.12,50.39,49.89,45.04,46.44,44.59,0.558,29.74,30.4,29.27,6.907,6.835,0.678,27.42,12.49,493.9698,7.982,0.06528071,0.08407232,0.4653442
"2017-10-23 10:45:00",23083,"CKVY",13.64,48.72,49.97,50.88,48.6,46.06,46.3,44.45,0.539,29.56,30.72,28.56,7.097,6.745,14.65,13.63,11.62,504.0898,7.982,0.06615059,0.08345485,0.4866378
"2017-10-23 10:50:00",23084,"CKVY",13.65,48.97,49.31,50.08,48.66,45.28,47.4,44.31,0.535,29.31,30.36,28.48,7.7,7.37,1.157,15.55,13.59,476.0198,7.982,0.06615059,0.08345485,0.4866378
"2017-10-23 10:55:00",23085,"CKVY",13.65,50.88,49.55,50.88,48.9,43.42,46.03,43.25,0.551,28.92,29.75,28.21,7.566,7.76,345.8,19.01,12.28,453.9951,7.982,0.06615059,0.08345485,0.4866378
"2017-10-23 11:00:00",23086,"CKVY",13.65,50.82,50.39,51.31,49.89,41.67,43.35,40.03,0.527,28.01,29.36,27.11,7.459,7.536,325.8,22.84,12.71,411.6608,7.981,0.06310215,0.08156433,0.5054697
"2017-10-23 11:05:00",23087,"CKVY",13.65,50.63,50.88,51.62,50.39,40.68,42.94,40.47,0.511,28.33,29.69,27.39,7.075,7.31,0.037,18.15,11.4,443.591,7.982,0.06310215,0.08156433,0.5054697
"2017-10-23 11:10:00",23088,"CKVY",13.65,50.76,50.78,51.62,50.14,41.23,43.63,39.58,0.52,28.09,29.47,27.2,7.643,7.34,330.9,13.12,13.59,472.771,7.981,0.06310215,0.08156433,0.5054697
"2017-10-23 11:15:00",23089,"CKVY",13.66,50.82,51.28,51.87,50.76,40.03,41.91,38.9,0.506,27.94,29.07,26.98,8.39,8.09,323.7,14.12,17.97,521.0769,7.982,0.07503755,0.09543587,0.520998
"2017-10-23 11:20:00",23090,"CKVY",13.66,51.87,51.84,52.86,50.76,38.21,41.71,38.07,0.502,28.14,28.95,27.21,9.66,8.93,322.1,16.96,18.85,535.2545,7.981,0.07503755,0.09543587,0.520998
"2017-10-23 11:25:00",23091,"CKVY",13.66,52.49,52.25,53.1,51.56,38,40.4,37.52,0.511,27.82,29.18,26.99,10.36,9.99,315,15.29,16.88,540.1852,7.981,0.07503755,0.09543587,0.520998
"2017-10-23 11:30:00",23092,"CKVY",13.65,52.11,52.28,53.04,51.37,36.91,39.51,36.6,0.49,27.41,28.18,26.52,10.89,10.59,305.8,19.4,18.63,544.823,7.981,0.08091671,0.1061732,0.5330685
"2017-10-23 11:35:00",23093,"CKVY",13.65,52.11,51.96,52.98,51.19,37.11,39.17,35.77,0.492,27,27.72,25.99,10.74,10.82,324.2,17.43,16.88,548.9688,7.981,0.08091671,0.1061732,0.5330685
"2017-10-23 11:40:00",23094,"CKVY",13.66,52.36,52.76,53.47,52.05,36.29,37.66,35.57,0.486,26.99,27.77,26.18,11.37,11.1,297.9,12.4,19.07,553.4899,7.982,0.08091671,0.1061732,0.5330685
"2017-10-23 11:45:00",23095,"CKVY",13.66,52.54,52.42,52.66,51.98,38.14,38.75,35.87,0.514,26.98,28.19,26.23,12.31,11.88,285.2,10.21,22.8,558.7791,7.982,0.08461945,0.1128299,0.5421799
"2017-10-23 11:50:00",23096,"CKVY",13.66,53.09,52.66,53.65,52.04,34.91,39.78,34.64,0.48,27.56,29.32,25.97,13.35,13.08,303.7,21.71,20.6,561.9537,7.981,0.08461945,0.1128299,0.5421799
"2017-10-23 11:55:00",23097,"CKVY",13.66,53.03,52.61,53.46,51.79,35.8,37.07,34.36,0.491,26.27,27.34,25.13,12.68,13.1,335.2,14.02,17.54,562.0998,7.981,0.08461945,0.1128299,0.5421799
"2017-10-23 12:00:00",23098,"CKVY",13.66,52.59,52.84,53.27,52.1,36.01,37.31,34.43,0.486,26.31,27.37,25.57,11.52,12.11,308.2,17.92,18.19,559.6766,7.981,0.08665724,0.1175162,0.5475237
"2017-10-23 12:05:00",23099,"CKVY",13.65,53.58,53.33,53.83,52.65,35.19,37.55,32.68,0.493,26.09,27.99,24.82,10.65,10.97,313.8,15.63,18.85,557.3218,7.981,0.08665724,0.1175162,0.5475237
"2017-10-23 12:10:00",23100,"CKVY",13.66,53.58,53.01,53.95,51.91,33.95,38.2,33.95,0.476,27.04,28.19,25.85,10.95,10.76,308.1,22.68,17.32,556.9363,7.981,0.08665724,0.1175162,0.5475237
"2017-10-23 12:15:00",23101,"CKVY",13.66,52.84,52.93,53.46,52.47,37.28,38.82,33.95,0.508,27.2,28.53,25.68,11.09,10.96,305,13.62,20.6,559.4135,7.98,0.08626772,0.114859,0.5492298
"2017-10-23 12:20:00",23102,"CKVY",13.66,52.9,52.92,53.77,52.35,36.9,38.96,35.32,0.504,27.6,28.63,26.32,11.71,11.38,306.8,14.05,18.63,562.424,7.981,0.08626772,0.114859,0.5492298
"2017-10-23 12:25:00",23103,"CKVY",13.67,53.09,53.36,53.95,52.84,36.59,38.96,36.21,0.503,27.85,29.17,27.13,11.65,11.65,316,15.1,18.41,563.1723,7.98,0.08626772,0.114859,0.5492298
"2017-10-23 12:30:00",23104,"CKVY",13.68,53.7,53.61,54.07,52.96,37.17,38.75,36.56,0.523,28.4,29.31,27.17,11.44,11.62,303.6,11.46,15.34,561.8309,7.98,0.08634572,0.1154228,0.5466926
"2017-10-23 12:35:00",23105,"CKVY",13.69,53.58,53.65,54.14,52.96,34.57,38.27,34.57,0.484,27.75,29.03,26.31,10.83,11.01,323,19.56,17.54,560.8383,7.98,0.08634572,0.1154228,0.5466926
"2017-10-23 12:40:00",23106,"CKVY",13.71,53.27,53.46,54.5,52.96,34.77,36.76,33.5,0.481,26.7,28.37,25.24,10.62,10.77,329.7,13.42,16.44,560.9886,8.01,0.08634572,0.1154228,0.5466926
"2017-10-23 12:45:00",23107,"CKVY",13.71,53.45,53.91,54.75,53.21,34.91,35.46,33.13,0.487,26.24,27.5,25.33,10.04,10.31,314.2,14.3,15.78,561.0087,6.086,0.08715288,0.1159985,0.5424454
"2017-10-23 12:55:00",0,"CKVY",13.68,54.24,54.26,54.55,53.87,32.5,33.88,31.89,0.466,25.72,26.53,24.74,7.636,6.039,305,12.49,11.18,549.6784,6.119,0,0,0
"2017-10-23 13:00:00",1,"CKVY",13.7,54.18,53.88,54.68,53.38,34.32,34.49,31.41,0.491,25.33,26.74,24.26,11.24,11.37,300.4,14.77,20.82,540.7401,7.259,0.02218577,0.08445755,0.5322896
"2017-10-23 13:05:00",2,"CKVY",13.68,53.32,53.9,54.55,53.26,32.92,34.29,32.37,0.457,25.4,26.73,24.76,11.65,10.92,297.6,15.82,21.04,521.897,7.76,0.02218577,0.08445755,0.5322896
"2017-10-23 13:10:00",3,"CKVY",13.67,53.93,54.24,55.35,53.26,33.22,34.01,31.51,0.471,25.67,26.62,24.33,13,12.07,303.3,12.66,23.67,518.5936,7.755,0.02218577,0.08445755,0.5322896
"2017-10-23 13:15:00",4,"CKVY",13.66,55.29,54.24,55.29,53.75,33.33,34.12,32.33,0.497,25.94,26.94,25.14,13.37,13,291.2,12.62,19.51,517.2636,7.752,0.08609412,0.1179844,0.5231907
"2017-10-23 13:20:00",5,"CKVY",13.65,53.56,54.52,56.16,53.44,32.2,33.81,31.51,0.451,25.69,27.87,24.46,14.15,14.07,299.2,10.43,19.51,521.8593,7.75,0.08609412,0.1179844,0.5231907
"2017-10-23 13:25:00",6,"CKVY",13.65,54.3,54.29,54.86,53.5,31.61,32.57,30.38,0.455,24.59,25.62,23.79,13.7,14.17,301.2,12.83,22.8,525.7367,7.749,0.08609412,0.1179844,0.5231907
"2017-10-23 13:30:00",7,"CKVY",13.64,54.55,54.56,55.48,54.06,32.71,33.67,31.41,0.475,25.58,27.09,24.75,14.11,13.84,302,11.38,21.92,524.4606,7.748,0.08926284,0.1248663,0.5084361
"2017-10-23 13:35:00",8,"CKVY",13.63,53.69,54.14,54.92,53.19,33.6,33.6,31.61,0.472,25.26,26.08,24.3,13.84,14.05,301.8,9.07,21.26,516.6092,7.748,0.08926284,0.1248663,0.5084361
"2017-10-23 13:40:00",9,"CKVY",13.64,54,54.16,54.8,53.63,32.02,34.42,31.99,0.455,25.99,26.72,24.84,13.37,13.41,305.2,14.16,20.82,505.1025,7.747,0.08926284,0.1248663,0.5084361
"2017-10-23 13:45:00",10,"CKVY",13.64,53.32,54.02,55.05,53.19,33.94,33.98,32.09,0.471,25.46,26.89,24.78,12.45,12.93,301.4,14.49,17.1,495.3839,7.746,0.08451356,0.1184945,0.4900484
"2017-10-23 13:50:00",11,"CKVY",13.62,53.87,54.08,54.8,53.38,33.67,34.56,32.68,0.477,26.12,27.04,25.4,12.29,12.18,303.8,18.75,22.14,490.0442,7.747,0.08451356,0.1184945,0.4900484
"2017-10-23 13:55:00",12,"CKVY",13.61,54.06,53.91,54.3,53.26,35.21,35.21,32.47,0.502,26.19,27.29,25,12.47,12.53,304.7,10.75,19.29,481.9753,7.746,0.08451356,0.1184945,0.4900484
"2017-10-23 14:00:00",13,"CKVY",13.62,54.86,54.32,54.86,53.81,35.01,35.45,33.88,0.514,27.09,27.85,26.45,12.76,12.72,300.6,11.32,19.73,468.619,7.746,0.07985193,0.1116211,0.4681798
"2017-10-23 14:05:00",14,"CKVY",13.62,53.81,54.29,55.11,53.56,34.7,35.73,32.98,0.49,26.68,27.83,25.75,12.76,12.8,299.6,12.04,19.51,460.0455,7.746,0.07985193,0.1116211,0.4681798
"2017-10-23 14:10:00",15,"CKVY",13.62,54.06,54.14,54.68,53.75,33.33,35.32,32.81,0.475,26.36,27.34,25.56,13.15,12.77,311.6,14.63,20.17,454.2584,7.746,0.07985193,0.1116211,0.4681798
"2017-10-23 14:15:00",16,"CKVY",13.62,53.81,54,54.3,53.69,33.12,33.67,32.44,0.468,25.62,26.12,25.09,13.68,13.33,310.1,12.35,20.82,451.3473,7.745,0.07871931,0.1113181,0.4441161
"2017-10-23 14:20:00",17,"CKVY",13.62,54.43,54.2,54.8,53.56,32.09,33.88,31.58,0.464,25.67,26.58,24.83,13.57,13.62,309.7,14.27,19.73,445.1958,7.745,0.07871931,0.1113181,0.4441161
"2017-10-23 14:25:00",18,"CKVY",13.62,54.3,54.23,54.61,53.69,31.61,34.29,31.27,0.455,25.43,26.56,24.54,13.41,13.58,308.5,15.29,21.26,439.4151,7.745,0.07871931,0.1113181,0.4441161
"2017-10-23 14:30:00",19,"CKVY",13.62,54.55,54.23,54.8,53.75,31.1,32.98,31,0.451,24.88,25.63,24,13.54,13.52,308.1,10.92,22.8,432.2717,7.745,0.0780052,0.1120423,0.4176083
"2017-10-23 14:35:00",20,"CKVY",13.62,54.24,54.39,55.05,53.81,33.4,34.66,31,0.479,25.98,26.91,24.49,13.85,13.77,303.3,10.59,21.26,427.5382,7.746,0.0780052,0.1120423,0.4176083
"2017-10-23 14:40:00",21,"CKVY",13.62,54.37,54.01,54.37,53.69,31.41,33.98,30.82,0.453,24.64,26.21,23.76,13.91,14.04,307.5,11.62,22.36,418.4198,7.745,0.0780052,0.1120423,0.4176083
"2017-10-23 14:45:00",22,"CKVY",13.61,54.3,54.09,54.61,53.56,33.4,33.81,31.37,0.48,25.49,26.12,24.62,13.34,13.58,314.2,13.86,21.92,401.0581,7.745,0.07434262,0.1084016,0.3878503
"2017-10-23 14:50:00",23,"CKVY",13.62,53.75,53.77,54.3,53.32,33.09,35.04,32.57,0.466,25.65,26.69,25.02,13.04,13.21,310,11.85,21.48,383.8968,7.745,0.07434262,0.1084016,0.3878503
"2017-10-23 14:55:00",24,"CKVY",13.61,53.44,53.89,54.24,53.32,33.33,33.64,31.89,0.464,25.47,26,24.62,13.1,12.92,304.7,10.62,19.95,373.1325,7.744,0.07434262,0.1084016,0.3878503
"2017-10-23 15:00:00",25,"CKVY",13.62,54,53.56,54.06,53.19,34.18,34.49,33.16,0.486,25.68,26.51,25.14,13.2,13.18,304,11.2,19.51,366.7112,7.744,0.06885134,0.1010126,0.3555314
"2017-10-23 15:05:00",26,"CKVY",13.62,53.69,53.82,54.24,53.5,34.08,34.15,32.68,0.479,25.66,26.42,25.16,13.04,13.03,302.4,14.21,18.41,354.7185,7.743,0.06885134,0.1010126,0.3555314
"2017-10-23 15:10:00",27,"CKVY",13.62,53.56,53.84,54.12,53.56,32.98,34.29,32.92,0.462,25.88,26.38,25.12,12.05,12.57,318.9,11.52,15.12,336.7912,7.744,0.06885134,0.1010126,0.3555314
"2017-10-23 15:15:00",28,"CKVY",13.62,53.56,53.48,53.93,53.07,34.08,34.77,32.85,0.477,25.85,26.62,24.79,11.2,11.48,302.6,14.22,17.54,311.0821,7.743,0.06230999,0.09288709,0.3209857
"2017-10-23 15:20:00",29,"CKVY",13.62,53.87,53.64,54.06,53.26,33.16,34.84,32.98,0.469,25.91,26.5,25.43,11.02,11.2,306.1,13.86,17.1,298.5519,7.743,0.06230999,0.09288709,0.3209857
"2017-10-23 15:25:00",30,"CKVY",13.61,53.44,53.78,54.06,53.38,33.81,34.94,32.98,0.471,25.93,26.61,25.47,11.32,11.16,306.3,13.26,16.88,290.2065,7.743,0.06230999,0.09288709,0.3209857
"2017-10-23 15:30:00",31,"CKVY",13.62,52.95,53.02,53.44,52.7,35.01,35.35,33.81,0.479,25.98,26.51,25.53,11.87,11.64,296.7,13.11,16.88,278.4094,7.743,0.05592642,0.08429005,0.2844781
"2017-10-23 15:35:00",32,"CKVY",13.63,53.44,53.31,53.87,52.82,33.81,35.18,33.74,0.471,26.14,26.89,25.56,11.09,11.46,302.9,11.92,14.03,256.6609,7.742,0.05592642,0.08429005,0.2844781
"2017-10-23 15:40:00",33,"CKVY",13.62,52.82,53.08,53.5,52.76,33.53,35.42,33.33,0.457,25.68,26.45,24.82,11.37,11.2,296.5,10.77,17.76,239.3987,7.742,0.05592642,0.08429005,0.2844781
"2017-10-23 15:45:00",34,"CKVY",13.63,53.32,53.08,53.38,52.82,32.85,34.25,31.96,0.456,24.73,25.62,24.08,11.02,11.34,310,12.43,16,237.5758,7.742,0.0521897,0.08024143,0.2464956
"2017-10-23 15:50:00",35,"CKVY",13.63,52.82,53.29,53.69,52.76,33.36,33.64,32.5,0.454,25.07,25.58,24.53,11.66,11.2,296.9,11.68,19.73,239.1107,7.741,0.0521897,0.08024143,0.2464956
"2017-10-23 15:55:00",36,"CKVY",13.63,53.07,52.9,53.13,52.58,33.98,34.29,32.54,0.467,25.04,25.72,24.03,10.97,11.39,302.5,10.09,16.66,232.0704,7.742,0.0521897,0.08024143,0.2464956
"2017-10-23 16:00:00",37,"CKVY",13.64,52.82,53.11,53.5,52.7,34.01,34.56,32.98,0.463,25.33,26.19,24.46,10.45,10.6,311.4,12.03,17.1,221.7493,7.742,0.04786431,0.07540132,0.2071194
"2017-10-23 16:05:00",38,"CKVY",13.64,52.33,52.45,52.82,52.21,34.29,34.56,33.64,0.459,24.98,25.5,24.51,10.52,10.77,305.9,13.15,18.85,204.4366,7.742,0.04786431,0.07540132,0.2071194
"2017-10-23 16:10:00",39,"CKVY",13.64,52.58,52.29,52.58,52.08,34.22,35.32,34.01,0.462,25.17,25.57,24.81,10.43,10.54,304.4,10.87,14.91,189.7753,7.741,0.04786431,0.07540132,0.2071194
"2017-10-23 16:15:00",40,"CKVY",13.64,52.33,52.35,52.58,52.08,34.6,35.93,33.91,0.463,25.49,26.18,24.87,10.48,10.44,301,11.43,14.69,181.2055,7.741,0.04114316,0.06681507,0.1667309
"2017-10-23 16:20:00",41,"CKVY",13.64,52.33,52.35,52.52,52.21,33.33,34.63,33.26,0.446,24.63,25.31,24.17,9.69,10.02,313.4,13.56,16,177.1222,7.741,0.04114316,0.06681507,0.1667309
"2017-10-23 16:25:00",42,"CKVY",13.65,51.9,52.14,52.52,51.77,33.74,33.88,32.81,0.444,24.16,24.68,23.79,9.93,9.73,315.9,13.64,18.85,174.1332,7.74,0.04114316,0.06681507,0.1667309
"2017-10-23 16:30:00",43,"CKVY",13.65,51.71,51.89,52.08,51.71,35.11,35.14,33.19,0.459,24.44,25.14,23.8,9.79,9.9,309.3,12.07,14.47,165.7765,7.741,0.03716031,0.06168056,0.1263495
"2017-10-23 16:35:00",44,"CKVY",13.64,51.53,51.57,51.84,51.34,33.74,35.52,33.64,0.438,24.47,25.29,23.73,9.69,9.6,312.7,14.14,16.44,152.8048,7.741,0.03716031,0.06168056,0.1263495
"2017-10-23 16:40:00",45,"CKVY",13.65,51.16,51.35,51.53,51.16,34.9,35.14,33.67,0.447,24.25,24.67,23.76,8.65,9.2,316,11.97,11.84,136.5142,7.739,0.03716031,0.06168056,0.1263495
"2017-10-23 16:45:00",46,"CKVY",13.66,50.79,51.12,51.34,50.79,36.38,36.55,34.77,0.46,24.84,25.25,24.36,7.746,8.15,309.6,12.48,12.49,124.9221,7.739,0.02945017,0.05134588,0.08664071
"2017-10-23 16:50:00",47,"CKVY",13.67,50.66,50.68,50.85,50.54,34.9,36.89,34.9,0.439,24.62,25.3,23.95,7.318,7.531,308.9,10.44,12.28,117.3934,7.74,0.02945017,0.05134588,0.08664071
"2017-10-23 16:55:00",48,"CKVY",13.6,49.74,50.18,50.66,49.68,36.62,36.79,34.9,0.445,24.36,24.7,23.91,6.791,7.049,310.1,9.28,8.33,106.6481,7.739,0.02945017,0.05134588,0.08664071
"2017-10-23 17:00:00",49,"CKVY",13.21,49,49.35,49.74,48.94,36.69,37.51,36.34,0.434,24.1,24.58,23.55,6.487,6.648,313,10.97,9.43,85.2381,7.738,0.01773754,0.03484618,0.04981716
"2017-10-23 17:05:00",50,"CKVY",13.09,48.26,48.62,49,48.26,37.24,37.85,36.76,0.428,23.68,24.11,23.34,5.623,6.168,314.6,10.38,7.672,60.25462,7.737,0.01773754,0.03484618,0.04981716
"2017-10-23 17:10:00",51,"CKVY",13.03,48.26,48.36,48.63,48.07,34.46,37.37,34.46,0.396,22.45,23.52,21.52,5.361,5.455,318.3,11.48,8.55,40.70867,7.736,0.01773754,0.03484618,0.04981716
"2017-10-23 17:15:00",52,"CKVY",13.01,46.96,47.65,48.44,46.96,36.89,37.3,34.15,0.404,22,22.41,21.36,5.453,5.413,309.3,10.64,12.28,28.91816,7.734,0.008043787,0.02151722,0.02276246
"2017-10-23 17:20:00",53,"CKVY",12.99,47.64,47.57,48.01,46.96,35.56,36.86,34.84,0.399,21.76,22.14,21.45,6.182,5.805,319.7,12.94,13.81,20.49637,7.733,0.008043787,0.02151722,0.02276246
"2017-10-23 17:25:00",54,"CKVY",12.98,46.71,46.91,47.64,46.59,36.24,37.03,35.59,0.393,21.57,21.91,21.21,6.339,6.245,313.9,11.8,9.43,14.21272,7.732,0.008043787,0.02151722,0.02276246
"2017-10-23 17:30:00",55,"CKVY",12.97,46.16,46.35,46.78,46.03,35.93,36.89,35.93,0.382,21.16,21.4,20.65,5.865,6.105,333.9,13.64,7.672,9.811943,7.731,0.008501926,0.01132376,0.009334917
"2017-10-23 17:35:00",56,"CKVY",12.95,45.43,45.81,46.47,45.37,35.66,36.48,35.63,0.368,20.37,20.88,19.77,4.645,5.206,15.29,14.85,5.48,6.756893,7.731,0.008501926,0.01132376,0.009334917
"2017-10-23 17:40:00",57,"CKVY",12.95,44.38,45.16,45.61,44.26,35.7,35.8,34.5,0.354,19.23,19.81,18.82,4.06,4.369,19.86,7.698,5.48,4.994372,7.729,0.008501926,0.01132376,0.009334917
"2017-10-23 17:45:00",58,"CKVY",12.93,45.18,44.56,45.25,44.2,35.87,36.35,35.56,0.367,19.22,19.82,18.81,4.245,4.041,1.749,14.2,11.4,4.27208,7.728,0.005894052,0.00833052,0.00217977
"2017-10-23 17:50:00",59,"CKVY",12.93,44.2,45.34,46.05,44.2,38,38,34.6,0.375,19.95,20.37,19.55,4.922,4.689,328.2,11.62,9.86,3.609953,7.728,0.005894052,0.00833052,0.00217977
"2017-10-23 17:55:00",60,"CKVY",12.93,42.84,43.53,44.32,42.78,41.22,41.22,37.96,0.386,20.45,20.94,20.12,5.245,5.089,314.8,8.73,6.795,2.507459,7.728,0.005894052,0.00833052,0.00217977
"2017-10-23 18:00:00",61,"CKVY",12.93,43.22,42.94,43.34,42.66,40.88,41.64,40.88,0.388,21.1,21.25,20.8,5.276,5.363,331.4,8.93,6.795,1.166403,7.727,0.005878121,0.008134633,2.5E-007
"2017-10-23 18:05:00",62,"CKVY",12.93,43.47,43.44,43.78,43.16,40.23,40.92,40.1,0.386,21.03,21.2,20.82,4.893,5.026,348,9.61,6.357,0.3164324,7.726,0.005878121,0.008134633,2.5E-007
"2017-10-23 18:10:00",63,"CKVY",12.91,43.78,43.77,43.96,43.47,40.64,40.68,39.96,0.394,21.16,21.51,20.88,4.909,4.882,333.3,10.24,7.672,0.04358293,7.727,0.005878121,0.008134633,2.5E-007
"2017-10-23 18:15:00",64,"CKVY",12.9,42.73,43.12,43.84,42.61,42.84,42.84,40.68,0.399,21.55,21.71,21.33,4.444,4.693,326.8,9.1,5.261,0.0001011604,7.727,0.00524302,0.007334343,2.5E-007
"2017-10-23 18:20:00",65,"CKVY",12.91,41.99,42.36,42.67,41.93,45.17,45.17,42.84,0.409,21.89,22.31,21.56,4.094,4.222,313.2,10.86,5.261,0,7.727,0.00524302,0.007334343,2.5E-007
"2017-10-23 18:25:00",66,"CKVY",12.9,40.88,41.42,41.99,40.88,47.95,47.95,45.14,0.416,22.53,22.77,22.16,3.286,3.79,312.2,10.94,4.603,0,7.727,0.00524302,0.007334343,2.5E-007
"2017-10-23 18:30:00",67,"CKVY",12.9,40.63,40.72,40.94,40.51,48.47,48.5,47.88,0.417,22.64,22.77,22.53,2.137,2.723,33.71,72.38,1.315,0,7.726,0.002526711,0.003954715,2.5E-007
"2017-10-23 18:35:00",68,"CKVY",12.9,39.64,40.55,40.94,39.64,50.49,50.52,48.02,0.418,22.73,22.89,22.58,1.486,1.768,290.3,20.51,2.63,0,7.726,0.002526711,0.003954715,2.5E-007
"2017-10-23 18:40:00",69,"CKVY",12.89,39.65,39.03,39.71,38.48,53.34,54.3,50.56,0.441,23.29,24.26,22.76,1.653,1.396,326.5,15.84,7.014,0,7.725,0.002526711,0.003954715,2.5E-007
"2017-10-23 18:45:00",70,"CKVY",12.89,40.46,39.98,40.52,39.47,50.05,53.38,50.05,0.427,23.37,24.2,23.01,2.295,1.993,15.35,14.36,4.384,0,7.725,-0.001344936,-0.001325047,2.5E-007
"2017-10-23 18:50:00",71,"CKVY",12.88,40.4,40.65,40.96,40.4,50.78,50.81,49.47,0.433,23.48,23.81,23.13,3.047,2.677,10.57,15.45,5.699,0,7.725,-0.001344936,-0.001325047,2.5E-007
"2017-10-23 18:55:00",72,"CKVY",12.88,43.13,42.11,43.31,40.34,47.93,51.15,47.83,0.454,24.52,24.94,23.62,3.255,3.232,346.2,15.54,7.014,0,7.725,-0.001344936,-0.001325047,2.5E-007
"2017-10-23 19:00:00",73,"CKVY",12.89,43.87,43.62,44.24,42.7,47.52,48.93,47.21,0.463,25.23,25.77,24.6,4.723,3.965,354,16.29,11.84,0,7.728,0.001802289,0.003028845,2.5E-007
"2017-10-23 19:05:00",74,"CKVY",12.88,43.31,43.76,44.18,43.31,49,49,47.18,0.467,25.44,25.97,24.94,5.701,5.265,338.6,14.94,11.18,0,7.73,0.001802289,0.003028845,2.5E-007
"2017-10-23 19:10:00",75,"CKVY",12.86,43.75,43.77,44.24,43.19,48.79,49.48,47.9,0.473,25.72,26.05,25.42,7.054,6.43,330.5,11.72,13.59,0,7.733,0.001802289,0.003028845,2.5E-007
"2017-10-23 19:15:00",76,"CKVY",12.87,43.26,43.39,43.81,42.82,49.72,50.58,48.72,0.473,25.83,26.2,25.44,7.292,7.166,322.2,10.1,11.4,0,7.736,0.005694664,0.007592084,2.5E-007
"2017-10-23 19:20:00",77,"CKVY",12.87,42.52,42.87,43.32,42.45,51.4,51.4,49.75,0.475,25.87,26.04,25.66,7.126,7.267,329.9,10.63,9.86,0,7.738,0.005694664,0.007592084,2.5E-007
"2017-10-23 19:25:00",78,"CKVY",12.85,41.22,41.84,42.52,41.03,52.7,52.88,51.4,0.463,25.58,26.03,25.13,5.978,6.528,359.7,12.39,6.138,0,7.738,0.005694664,0.007592084,2.5E-007
"2017-10-23 19:30:00",79,"CKVY",12.86,40.35,40.79,41.28,40.35,54.01,54.01,52.67,0.459,25.14,25.43,24.9,5.006,5.494,5.175,11.19,6.357,0,7.739,0.005040047,0.006686461,2.5E-007
"2017-10-23 19:35:00",80,"CKVY",12.86,41.53,40.54,41.65,40.11,52.67,54.56,52.67,0.469,25.25,25.73,24.99,4.707,4.724,342.2,8.38,8.11,0,7.737,0.005040047,0.006686461,2.5E-007
"2017-10-23 19:40:00",81,"CKVY",12.86,38.57,40.11,41.84,38.57,57.06,57.06,51.88,0.453,24.95,25.64,24.4,5.011,4.882,318.4,10.31,7.672,0,7.737,0.005040047,0.006686461,2.5E-007
"2017-10-23 19:45:00",82,"CKVY",12.86,37.58,37.89,38.57,37.58,59.64,59.64,57.03,0.455,24.72,24.92,24.51,5.157,5.113,318.8,5.971,6.576,0,7.737,0.002902127,0.004154002,2.5E-007
"2017-10-23 19:50:00",83,"CKVY",12.86,37.21,37.37,37.77,37.09,60.84,60.95,59.57,0.457,24.97,25.11,24.77,4.942,5.111,312.4,7.541,6.576,0,7.735,0.002902127,0.004154002,2.5E-007
"2017-10-23 19:55:00",84,"CKVY",12.86,36.66,37.18,37.58,36.6,61.87,61.87,60.29,0.455,24.92,25.12,24.73,4.781,4.862,311.1,7.635,6.576,0,7.735,0.002902127,0.004154002,2.5E-007
"2017-10-23 20:00:00",85,"CKVY",12.85,38.45,37.58,38.51,36.53,57.86,61.98,57.79,0.457,24.98,25.19,24.72,4.052,4.449,340.6,14.76,4.603,0,7.734,0.002041833,0.003008707,2.5E-007
"2017-10-23 20:05:00",86,"CKVY",12.85,34.01,37.04,38.76,34.01,66.06,66.1,56.28,0.437,24.16,25.01,23.26,3.137,3.592,126,79.11,3.726,0,7.734,0.002041833,0.003008707,2.5E-007
"2017-10-23 20:10:00",87,"CKVY",12.85,33.51,33.6,34.07,33.08,66.96,68.09,66.03,0.435,23.78,24.21,23.45,2.247,2.67,155,8.25,2.85,0,7.732,0.002041833,0.003008707,2.5E-007
"2017-10-23 20:15:00",88,"CKVY",12.84,34.44,33.56,34.44,32.9,65.76,69.12,65.49,0.443,23.99,24.62,23.21,1.755,1.962,117.6,26.91,1.973,0,7.731,-0.0004679493,-0.000182805,2.5E-007
"2017-10-23 20:20:00",89,"CKVY",12.85,36.24,35.43,36.36,34.44,59.52,65.76,59.52,0.431,24.08,24.43,23.4,1.776,1.725,20.47,25.36,3.726,0,7.73,-0.0004679493,-0.000182805,2.5E-007
"2017-10-23 20:25:00",90,"CKVY",12.85,37.16,36.77,37.23,36.36,57.22,59.58,57.15,0.429,23.4,23.71,23.2,2.279,1.98,331.1,8.45,5.48,0,7.729,-0.0004679493,-0.000182805,2.5E-007
"2017-10-23 20:30:00",91,"CKVY",12.83,37.54,37.12,37.54,36.92,57.59,58.01,57.15,0.439,23.53,23.94,23.2,3.519,2.859,343.6,9.71,6.795,0,7.729,-0.0009173058,-0.0007662471,2.5E-007
"2017-10-23 20:35:00",92,"CKVY",12.85,37.41,37.39,37.78,36.98,57.04,57.66,57.04,0.432,23.73,24.06,23.37,4.6,4.07,8.65,13.92,7.891,0,7.73,-0.0009173058,-0.0007662471,2.5E-007
"2017-10-23 20:40:00",93,"CKVY",12.84,36.11,36.44,37.47,35.99,57.11,58.28,56.98,0.411,22.96,23.62,22.36,4.837,4.767,21.38,8.87,5.699,0,7.733,-0.0009173058,-0.0007662471,2.5E-007
"2017-10-23 20:45:00",94,"CKVY",12.84,36.3,36.18,36.61,35.81,57.11,57.49,56.63,0.414,22.46,22.74,22.19,4.693,4.797,5.209,13.5,6.138,0,7.734,0.002115521,0.003130025,2.5E-007
"2017-10-23 20:50:00",95,"CKVY",12.83,36.12,36.26,36.49,35.99,56.98,57.18,56.56,0.41,22.45,22.64,22.21,4.346,4.553,15.16,12.89,5.48,0,7.734,0.002115521,0.003130025,2.5E-007
"2017-10-23 20:55:00",96,"CKVY",12.83,36.36,36.25,36.55,36.05,57.66,57.77,56.98,0.419,22.69,23,22.29,4.455,4.393,34.85,6.47,6.138,0,7.736,0.002115521,0.003130025,2.5E-007
"2017-10-23 21:00:00",97,"CKVY",12.82,36.18,36.22,36.42,35.93,57.49,57.94,57.42,0.415,22.76,22.95,22.5,4.247,4.31,4.397,10.13,5.042,0,7.736,0.001974494,0.00295571,2.5E-007
"2017-10-23 21:05:00",98,"CKVY",12.83,35.81,36.14,36.49,35.81,57.94,58.01,57.08,0.412,22.57,22.81,22.27,4.295,4.286,13.19,5.911,5.48,0,7.737,0.001974494,0.00295571,2.5E-007
"2017-10-23 21:10:00",99,"CKVY",12.82,35.19,35.54,35.87,35.13,59.58,59.58,57.94,0.414,22.54,22.82,22.32,4.327,4.356,19.5,5.612,6.357,0,7.737,0.001974494,0.00295571,2.5E-007
"2017-10-23 21:15:00",100,"CKVY",12.83,35.38,35.09,35.5,34.82,60.65,61,59.48,0.424,22.74,23.26,22.44,4.365,4.367,19.91,5.624,5.48,0,7.738,0.00170377,0.002600606,2.5E-007
"2017-10-23 21:20:00",101,"CKVY",12.82,35.51,35.3,35.87,34.7,60.9,61.34,59.49,0.428,22.88,23.4,22.52,4.187,4.28,12.73,7.307,5.042,0,7.738,0.00170377,0.002600606,2.5E-007
"2017-10-23 21:25:00",102,"CKVY",12.81,35.63,35.77,36.19,35.38,59.46,60.86,59.08,0.42,23.23,23.45,22.89,4.118,4.107,9.39,7.798,6.357,0,7.738,0.00170377,0.002600606,2.5E-007
"2017-10-23 21:30:00",103,"CKVY",12.82,35.14,35.11,35.69,34.52,61.65,62.07,59.46,0.427,22.94,23.49,22.58,3.951,4.052,4.197,13.3,5.042,0,7.739,0.001362575,0.002171894,2.5E-007
"2017-10-23 21:35:00",104,"CKVY",12.82,36.07,35.66,36.13,35.14,59.73,61.65,59.73,0.429,23.41,23.63,23.17,3.742,3.857,359,9.15,4.603,0,7.74,0.001362575,0.002171894,2.5E-007
"2017-10-23 21:40:00",105,"CKVY",12.82,36.13,36.22,36.5,35.88,59.36,60.18,59.19,0.428,23.54,23.82,23.21,3.27,3.515,3.571,7.791,4.384,0,7.74,0.001362575,0.002171894,2.5E-007
"2017-10-23 21:45:00",106,"CKVY",12.82,36.32,36.2,36.38,36.01,60.08,60.15,58.84,0.436,23.39,23.89,23.1,3.11,3.167,30.53,6.84,3.726,0,7.741,0.0007900097,0.001492961,2.5E-007
"2017-10-23 21:50:00",107,"CKVY",12.82,36.63,36.6,36.76,36.32,59.19,60.15,59.16,0.435,23.83,24.04,23.63,2.555,2.886,14.16,14.34,3.288,0,7.741,0.0007900097,0.001492961,2.5E-007
"2017-10-23 21:55:00",108,"CKVY",12.8,32.12,35.08,36.63,32.12,66.99,66.99,58.85,0.411,23.03,23.74,22.29,2.127,2.23,188.6,95.3,4.384,0,7.742,0.0007900097,0.001492961,2.5E-007
"2017-10-23 22:00:00",109,"CKVY",12.81,32.37,31.9,32.43,31.44,68.19,69.66,67.02,0.423,22.77,23.11,22.3,1.875,2.039,173.4,12.97,3.288,0,7.741,-0.0008047275,-0.0006390772,2.5E-007
"2017-10-23 22:05:00",110,"CKVY",12.81,29.9,30.98,32.56,29.78,70.42,73,66.88,0.395,22.28,23.15,21.42,2.453,2.023,224.5,20.39,5.261,0,7.741,-0.0008047275,-0.0006390772,2.5E-007
"2017-10-23 22:10:00",111,"CKVY",12.81,29.71,29.25,29.9,28.91,74.09,75.67,70.45,0.412,22.11,22.53,21.25,3.24,2.929,218.3,8.02,4.822,0,7.741,-0.0008047275,-0.0006390772,2.5E-007
"2017-10-23 22:15:00",112,"CKVY",12.81,28.72,30.05,30.76,28.66,73.34,74.13,70.39,0.392,22.02,22.94,21.09,3.291,3.23,184.9,26.77,3.946,0,7.74,-0.0009770624,-0.0009410363,2.5E-007
"2017-10-23 22:20:00",113,"CKVY",12.8,29.34,28.42,29.4,27.92,76.64,78.45,73.34,0.42,22.15,23,21.08,3.292,3.386,187.2,13.2,4.384,0,7.737,-0.0009770624,-0.0009410363,2.5E-007
"2017-10-23 22:25:00",114,"CKVY",12.8,30.7,30.02,30.7,29.28,74.51,76.64,73.96,0.432,22.97,23.57,22.69,3.144,3.141,189.3,8.11,9.21,0,7.737,-0.0009770624,-0.0009410363,2.5E-007
"2017-10-23 22:30:00",115,"CKVY",12.8,30.27,30.6,31.2,30.09,72.76,74.51,72.07,0.414,22.85,23.63,22.37,4.097,3.693,180.1,7.091,10.08,0,7.738,-0.0006269334,-0.0004854523,2.5E-007
"2017-10-23 22:35:00",116,"CKVY",12.8,27.87,29.14,30.46,27.74,78.57,78.57,72,0.406,21.99,22.72,21.5,3.812,3.943,142,15.31,3.946,0,7.738,-0.0006269334,-0.0004854523,2.5E-007
"2017-10-23 22:40:00",117,"CKVY",12.8,28.43,27.67,28.43,27.37,78.78,80.8,78.53,0.416,22.3,22.84,21.92,3.109,3.538,122.6,24.5,2.85,0,7.738,-0.0006269334,-0.0004854523,2.5E-007
"2017-10-23 22:45:00",118,"CKVY",12.8,27.69,28.26,28.67,27.62,78.61,79.09,76.99,0.403,22.31,22.75,21.77,2.142,2.485,98.1,29.48,3.507,0,7.739,-0.0008631532,-0.0008118188,2.5E-007
"2017-10-23 22:50:00",119,"CKVY",12.8,27.38,27.27,27.75,26.94,80.5,80.6,78.12,0.407,21.72,22.25,21.21,1.698,1.947,91.3,12.29,2.85,0,7.738,-0.0008631532,-0.0008118188,2.5E-007
"2017-10-23 22:55:00",120,"CKVY",12.79,27.62,27.58,27.75,27.38,79.81,80.6,79.7,0.408,22.22,22.41,21.99,1.271,1.474,60.02,27.55,1.096,0,7.738,-0.0008631532,-0.0008118188,2.5E-007
"2017-10-23 23:00:00",121,"CKVY",12.77,26.39,27.17,27.75,26.39,80.6,80.6,78.85,0.391,21.7,22.35,21.13,1.125,1.194,273.4,21.22,3.726,0,7.738,-0.002434475,-0.003115241,2.5E-007
"2017-10-23 23:05:00",122,"CKVY",12.78,26.82,26.88,27.75,26.2,79.12,82.5,78.98,0.391,21.91,22.59,21.1,1.793,1.496,240.2,38.18,4.165,0,7.738,-0.002434475,-0.003115241,2.5E-007
"2017-10-23 23:10:00",123,"CKVY",12.78,27.5,27.4,27.87,26.51,80,82.5,79.19,0.407,22.18,22.73,21.13,2.554,2.178,231.2,19.2,3.946,0,7.738,-0.002434475,-0.003115241,2.5E-007
"2017-10-23 23:15:00",124,"CKVY",12.78,26.14,26.83,27.56,26.02,81.7,81.7,79.95,0.393,21.63,22.23,21.09,2.632,2.674,238.8,20.4,3.069,0,7.738,-0.00192982,-0.002320831,2.5E-007
"2017-10-23 23:20:00",125,"CKVY",12.79,26.21,26.04,26.26,25.83,82.9,82.9,81.8,0.4,21.35,21.72,21.1,1.891,2.201,285.6,49.67,2.411,0,7.739,-0.00192982,-0.002320831,2.5E-007
"2017-10-23 23:25:00",126,"CKVY",12.78,26.83,26.5,26.95,26.08,82.4,83.1,82.4,0.407,21.99,22.39,21.6,1.197,1.555,6.455,71.08,1.973,0,7.739,-0.00192982,-0.002320831,2.5E-007
"2017-10-23 23:30:00",127,"CKVY",12.78,27.7,27.17,27.7,26.83,81.6,82.4,81.5,0.418,22.34,22.83,21.92,1.017,1.067,97,28.68,2.63,0,7.74,-0.002421688,-0.003092679,2.5E-007
"2017-10-23 23:35:00",128,"CKVY",12.78,26.89,27.37,27.7,26.83,82.1,82.5,81.1,0.407,22.51,22.78,22.1,1.392,1.168,134.4,8.14,2.63,0,7.74,-0.002421688,-0.003092679,2.5E-007
"2017-10-23 23:40:00",129,"CKVY",12.78,25.1,25.73,26.95,24.98,86.6,86.6,81.8,0.399,21.55,22.2,21.17,2.073,1.77,114.1,22.72,3.946,0,7.741,-0.002421688,-0.003092679,2.5E-007
"2017-10-23 23:45:00",130,"CKVY",12.77,25.22,25.62,25.97,25.16,85.1,87,84.5,0.394,21.91,22.42,21.32,2.327,2.226,115,7.351,3.288,0,7.741,-0.002360996,-0.002990604,2.5E-007
"2017-10-23 23:50:00",131,"CKVY",12.76,25.53,25.78,26.28,25.1,83.6,86.2,82.2,0.392,21.61,22.35,21.09,2.382,2.447,141.5,8.47,3.288,0,7.741,-0.002360996,-0.002990604,2.5E-007
"2017-10-23 23:55:00",132,"CKVY",12.77,25.53,25.5,25.9,25.22,82.1,84.5,82.1,0.385,21.32,21.64,20.83,1.942,2.134,211,39.79,3.288,0,7.741,-0.002360996,-0.002990604,2.5E-007
"2017-10-24 00:00:00",133,"CKVY",12.74,25.41,25.67,26.46,24.54,83.8,85.1,81.4,0.391,21.2,22.28,19.82,2.149,2.047,229.7,22.73,4.384,0,7.742,-0.001933217,-0.002328994,2.5E-007
"2017-10-24 00:05:00",134,"CKVY",12.75,24.05,24.82,25.41,23.99,85.8,86.1,83.8,0.378,21.07,21.53,20.2,2.035,2.091,221.3,14.1,2.85,0,7.742,-0.001933217,-0.002328994,2.5E-007
"2017-10-24 00:10:00",135,"CKVY",12.75,24.3,24.01,24.42,23.68,88.6,89.6,85.8,0.394,21.04,21.72,20.28,2.086,2.072,220.9,4.072,2.411,0,7.743,-0.001933217,-0.002328994,2.5E-007
"2017-10-24 00:15:00",136,"CKVY",12.75,24.05,24.2,24.36,24.05,88,88.6,88,0.388,21.22,21.41,21.02,1.127,1.605,220.2,3.433,0.658,0,7.744,-0.002241785,-0.00280544,2.5E-007
"2017-10-24 00:20:00",137,"CKVY",12.76,24.43,24,24.43,23.68,89.1,89.1,87.6,0.399,21.04,21.68,20.57,0.696,0.789,236.9,78.19,1.754,0,7.744,-0.002241785,-0.00280544,2.5E-007
"2017-10-24 00:25:00",138,"CKVY",12.76,25.36,25,25.48,24.37,87.2,89.3,87.2,0.405,22.05,22.32,21.62,0.494,0.617,90.6,39.07,1.754,0,7.744,-0.002241785,-0.00280544,2.5E-007
"2017-10-24 00:30:00",139,"CKVY",12.73,25.42,25.39,25.54,25.23,86.5,87.1,86.3,0.403,21.94,22.12,21.75,0.607,0.512,156.5,18.53,1.096,0,7.744,-0.003441514,-0.00496124,2.5E-007
"2017-10-24 00:35:00",140,"CKVY",12.74,25.79,25.57,25.98,25.24,85.9,87.2,85.9,0.407,22.13,22.61,21.62,0.913,0.78,111.4,39.07,2.63,0,7.745,-0.003441514,-0.00496124,2.5E-007
"2017-10-24 00:40:00",141,"CKVY",12.75,23.57,24.24,25.79,23.57,87.6,87.8,82.8,0.378,20.6,22.17,19.69,1.988,1.433,146,14.06,6.138,0,7.746,-0.003441514,-0.00496124,2.5E-007
"2017-10-24 00:45:00",142,"CKVY",12.74,22.95,23.14,23.57,22.89,89.5,89.5,87.4,0.376,20.19,20.44,19.89,3.09,2.576,139.3,13.75,5.042,0,7.747,-0.002470448,-0.003184885,2.5E-007
"2017-10-24 00:50:00",143,"CKVY",12.74,22.76,22.92,23.01,22.7,89.8,90.1,89.5,0.375,20.4,20.53,20.16,3.695,3.422,122.9,10.83,4.384,0,7.747,-0.002470448,-0.003184885,2.5E-007
"2017-10-24 00:55:00",144,"CKVY",12.74,22.45,22.55,22.82,22.33,90.1,90.1,89.5,0.371,19.98,20.3,19.73,3.465,3.565,139.5,14.97,4.384,0,7.748,-0.002470448,-0.003184885,2.5E-007
"2017-10-24 01:00:00",145,"CKVY",12.73,22.64,22.59,22.7,22.45,90.5,90.5,90.1,0.376,20.19,20.35,19.98,3.285,3.422,124.4,4.649,4.603,0,7.748,-0.00147983,-0.001669293,2.5E-007
"2017-10-24 01:05:00",146,"CKVY",12.73,23.45,22.99,23.45,22.58,89.6,90.6,89.6,0.385,20.55,20.88,20.23,3.398,3.347,128.5,4.269,4.603,0,7.748,-0.00147983,-0.001669293,2.5E-007
"2017-10-24 01:10:00",147,"CKVY",12.73,24.69,24.22,24.81,23.33,86.9,89.6,86.9,0.393,21.28,21.63,20.71,3.66,3.572,115.2,6.008,5.042,0,7.748,-0.00147983,-0.001669293,2.5E-007
"2017-10-24 01:15:00",148,"CKVY",12.73,24.94,25.05,25.37,24.63,85.3,86.9,85.2,0.39,21.53,21.83,21.07,4.031,3.743,112.3,4.26,6.138,0,7.75,-0.001388191,-0.001538801,2.5E-007
"2017-10-24 01:20:00",149,"CKVY",12.72,24.57,24.9,25.18,24.57,85.7,85.9,85.3,0.386,21.21,21.55,20.9,4.262,4.136,121.2,7.829,5.261,0,7.751,-0.001388191,-0.001538801,2.5E-007
"2017-10-24 01:25:00",150,"CKVY",12.72,23.83,24.1,24.57,23.7,87.4,87.5,85.7,0.381,20.68,20.93,20.48,4.167,4.187,126.6,6.359,4.822,0,7.752,-0.001388191,-0.001538801,2.5E-007
"2017-10-24 01:30:00",151,"CKVY",12.72,22.84,23.38,23.83,22.84,87.9,88,87.4,0.368,20.24,20.66,19.75,3.725,4.016,148.6,9.69,3.946,0,7.753,-0.001044566,-0.001084895,2.5E-007
"2017-10-24 01:35:00",152,"CKVY",12.72,22.16,22.5,22.9,22.1,89.3,89.3,88,0.363,19.73,19.95,19.42,3.26,3.52,154.6,4.636,3.288,0,7.754,-0.001044566,-0.001084895,2.5E-007
"2017-10-24 01:40:00",153,"CKVY",12.73,22.41,22.22,22.41,21.97,90.6,90.7,89.3,0.372,19.8,20.08,19.38,2.856,3.086,175.1,7.088,3.507,0,7.754,-0.001044566,-0.001084895,2.5E-007
"2017-10-24 01:45:00",154,"CKVY",12.71,21.17,21.87,22.59,21.11,90.2,90.6,88,0.352,19.23,20.25,18.49,2.432,2.574,237.2,15.01,3.288,0,7.755,-0.001599859,-0.001845179,2.5E-007
"2017-10-24 01:50:00",155,"CKVY",12.71,20.24,20.64,21.23,20.18,91.6,91.7,90.2,0.344,18.45,18.83,18.13,2.403,2.44,238.4,6.813,3.946,0,7.754,-0.001599859,-0.001845179,2.5E-007
"2017-10-24 01:55:00",156,"CKVY",12.69,20.61,20.42,20.61,20.24,92.3,92.4,91.6,0.352,18.48,18.74,18.19,1.768,2.095,213.3,5.459,2.411,0,7.753,-0.001599859,-0.001845179,2.5E-007
"2017-10-24 02:00:00",157,"CKVY",12.69,21.11,20.83,21.17,20.49,92.5,92.7,92.3,0.36,19.01,19.37,18.62,1.404,1.6,232.5,6.507,1.534,0,7.752,-0.002132275,-0.002659188,2.5E-007
"2017-10-24 02:05:00",158,"CKVY",12.7,21.35,21.12,21.42,20.92,92.1,92.5,91.6,0.362,19.16,19.5,18.87,1.308,1.264,230,3.542,3.507,0,7.753,-0.002132275,-0.002659188,2.5E-007
"2017-10-24 02:10:00",159,"CKVY",12.7,21.35,21.49,21.66,21.23,90.8,92.2,90.8,0.357,19.41,19.63,19.09,1.603,1.45,243,7.672,2.85,0,7.753,-0.002132275,-0.002659188,2.5E-007
"2017-10-24 02:15:00",160,"CKVY",12.7,24.08,22.54,24.14,21.29,88.2,92.4,88.1,0.389,20.32,21.6,19.07,2.17,1.877,237.9,20.72,3.946,0,7.753,-0.00250584,-0.003267396,2.5E-007
"2017-10-24 02:20:00",161,"CKVY",12.7,23.09,23.59,24.08,23.09,86.9,88.1,86.4,0.368,20.25,21.07,19.69,2.202,2.255,211.9,6.294,3.507,0,7.755,-0.00250584,-0.003267396,2.5E-007
"2017-10-24 02:25:00",162,"CKVY",12.7,22.47,22.71,23.15,22.35,87.8,88,86.9,0.362,19.61,19.84,19.26,2.178,2.217,223.8,6.428,2.85,0,7.756,-0.00250584,-0.003267396,2.5E-007
"2017-10-24 02:30:00",163,"CKVY",12.69,22.41,22.25,22.47,22.04,89.2,89.3,87.4,0.367,19.32,19.78,18.88,1.685,1.916,233.6,7.864,1.973,0,7.757,-0.00202764,-0.002488249,2.5E-007
"2017-10-24 02:35:00",164,"CKVY",12.69,21.86,22.1,22.47,21.73,90.4,90.4,88.1,0.363,19.41,19.78,18.99,1.354,1.51,99.3,48.66,3.069,0,7.757,-0.00202764,-0.002488249,2.5E-007
"2017-10-24 02:40:00",165,"CKVY",12.68,21.98,21.81,22.23,21.36,91.2,91.5,89.8,0.368,19.48,20.14,18.82,1.243,1.217,83.3,8.34,1.973,0,7.757,-0.00202764,-0.002488249,2.5E-007
"2017-10-24 02:45:00",166,"CKVY",12.68,21.86,21.96,22.23,21.67,91.1,91.3,90.7,0.366,19.74,20.08,19.4,1.611,1.449,89.2,9.54,3.288,0,7.757,-0.002579831,-0.003402221,2.5E-007
"2017-10-24 02:50:00",167,"CKVY",12.68,21.61,21.74,21.98,21.48,90.2,91.1,90.2,0.358,19.44,19.77,19.11,1.78,1.71,66.98,10.47,3.069,0,7.757,-0.002579831,-0.003402221,2.5E-007
"2017-10-24 02:55:00",168,"CKVY",12.68,22.35,22.1,22.47,21.48,90.3,91.3,90.1,0.37,19.8,20.3,19.04,1.858,1.857,62.92,8.25,2.63,0,7.757,-0.002579831,-0.003402221,2.5E-007
"2017-10-24 03:00:00",169,"CKVY",12.67,22.72,22.54,22.78,22.29,91.2,91.3,90.2,0.38,20.22,20.62,19.88,1.735,1.858,64.12,10.69,2.411,0,7.758,-0.002320881,-0.002949329,2.5E-007
"2017-10-24 03:05:00",170,"CKVY",12.65,23.22,22.94,23.34,22.72,90.1,91.2,89.4,0.383,20.54,20.85,20.09,1.766,1.675,71.63,15.16,3.946,0,7.758,-0.002320881,-0.002949329,2.5E-007
"2017-10-24 03:10:00",171,"CKVY",12.66,22.47,22.88,23.28,22.47,87.5,90.1,86.3,0.361,19.77,20.78,19.13,1.428,1.603,131,57.23,1.754,0,7.76,-0.002320881,-0.002949329,2.5E-007
"2017-10-24 03:15:00",172,"CKVY",12.66,22.54,22.5,22.66,22.35,88.2,88.6,87.4,0.365,19.5,19.78,19.26,1.43,1.385,165.3,13.63,2.192,0,7.759,-0.002464249,-0.00319359,2.5E-007
"2017-10-24 03:20:00",173,"CKVY",12.65,21.86,22.15,22.54,21.86,88.2,88.5,87.6,0.354,19.17,19.62,18.89,1.205,1.419,193.8,21.84,2.411,0,7.76,-0.002464249,-0.00319359,2.5E-007
"2017-10-24 03:25:00",174,"CKVY",12.65,20.74,21.39,21.92,20.74,87.3,88.2,86.9,0.334,18.25,18.96,17.46,1.114,1.133,186,14.84,1.096,0,7.761,-0.002464249,-0.00319359,2.5E-007
"2017-10-24 03:30:00",175,"CKVY",12.65,20.87,20.81,21.12,20.49,90.1,90.6,87.2,0.347,18.16,18.79,17.36,0.795,0.946,325,13.84,1.534,0,7.761,-0.002662007,-0.003580813,2.5E-007
"2017-10-24 03:35:00",176,"CKVY",12.65,22.29,21.65,22.36,20.81,90.5,91.4,89.4,0.37,19.34,20.08,18.2,0.965,0.808,198.7,55.37,3.507,0,7.761,-0.002662007,-0.003580813,2.5E-007
"2017-10-24 03:40:00",177,"CKVY",12.65,21.55,21.96,22.36,21.55,89.9,90.5,88.8,0.357,19.38,19.99,18.9,1.086,0.97,273.2,42.47,2.411,0,7.762,-0.002662007,-0.003580813,2.5E-007
"2017-10-24 03:45:00",178,"CKVY",12.64,20.75,20.93,21.62,20.63,92.5,92.5,89.9,0.355,18.72,19.15,18.35,1.929,1.507,252.5,5.874,5.042,0,7.762,-0.002783187,-0.00378565,2.5E-007
"2017-10-24 03:50:00",179,"CKVY",12.64,20.32,20.6,20.81,20.26,93.5,93.7,92.5,0.352,18.96,19.18,18.7,2.22,2.209,264.8,34.36,5.042,0,7.763,-0.002783187,-0.00378565,2.5E-007
"2017-10-24 03:55:00",180,"CKVY",12.63,20.57,20.24,20.63,19.64,93.8,93.9,92.6,0.357,18.6,19.15,17.87,2.474,2.404,0.656,26.09,2.192,0,7.762,-0.002783187,-0.00378565,2.5E-007
"2017-10-24 04:00:00",181,"CKVY",12.64,20.26,20.48,21,20.13,92.1,93.9,92,0.346,18.79,19.45,18.2,2.502,2.416,71.08,21.57,6.138,0,7.763,-0.002028596,-0.002484917,2.5E-007
"2017-10-24 04:05:00",182,"CKVY",12.63,20.69,20.76,21.06,20.26,91.6,93.1,91.6,0.35,18.91,19.33,18.34,2.481,2.417,107.2,5.444,3.946,0,7.763,-0.002028596,-0.002484917,2.5E-007
"2017-10-24 04:10:00",183,"CKVY",12.62,21.12,20.86,21.25,20.51,92.1,92.3,91.3,0.359,18.86,19.35,18.38,2.46,2.476,114.8,10.57,1.754,0,7.764,-0.002028596,-0.002484917,2.5E-007
"2017-10-24 04:15:00",184,"CKVY",12.62,21.43,21.29,21.5,21,91.7,92.4,91.6,0.362,19.35,19.53,19.03,1.753,2.167,158.6,26.27,2.192,0,7.764,-0.002003951,-0.002446572,2.5E-007
"2017-10-24 04:20:00",185,"CKVY",12.61,17.97,19.6,21.43,17.91,90,91.7,87.4,0.306,16.91,19.34,15.41,1.915,1.721,230.3,10.47,4.822,0,7.764,-0.002003951,-0.002446572,2.5E-007
"2017-10-24 04:25:00",186,"CKVY",12.62,18.28,18.06,18.4,17.66,93.4,93.5,90,0.322,16.17,16.83,15.45,3.126,2.515,223.1,4.392,5.918,0,7.764,-0.002003951,-0.002446572,2.5E-007
"2017-10-24 04:30:00",187,"CKVY",12.61,18.65,18.36,18.65,18.15,93.3,93.4,93.1,0.327,16.74,17.05,16.5,3.733,3.562,186.3,39.34,4.822,0,7.764,-0.001725516,-0.002058789,2.5E-007
"2017-10-24 04:35:00",188,"CKVY",12.6,19.89,19.3,19.95,18.59,93.3,93.6,93.3,0.345,17.73,18.39,16.98,3.749,3.811,176.3,8.31,4.384,0,7.764,-0.001725516,-0.002058789,2.5E-007
"2017-10-24 04:40:00",189,"CKVY",12.61,19.39,19.67,19.95,19.39,91.4,93.4,91.3,0.33,17.77,18.31,17.28,2.898,3.336,160.6,7.611,3.946,0,7.764,-0.001725516,-0.002058789,2.5E-007
"2017-10-24 04:45:00",190,"CKVY",12.61,19.14,19.26,19.45,19.02,91.4,91.8,90.7,0.327,17.15,17.47,16.76,2.68,2.675,172,8.01,3.288,0,7.765,-0.001541987,-0.001775223,2.5E-007
"2017-10-24 04:50:00",191,"CKVY",12.59,18.96,19.15,19.45,18.9,91.6,92.5,91.3,0.325,17.18,17.63,16.84,2.392,2.616,151.1,25.59,4.165,0,7.765,-0.001541987,-0.001775223,2.5E-007
"2017-10-24 04:55:00",192,"CKVY",12.57,18.96,18.88,19.02,18.77,92.3,92.3,91.6,0.328,16.9,17.09,16.75,2.212,2.264,105.4,14.81,2.411,0,7.765,-0.001541987,-0.001775223,2.5E-007
"2017-10-24 05:00:00",193,"CKVY",12.58,18.96,18.83,19.02,18.65,92.5,92.5,92,0.328,16.96,17.19,16.71,2.107,2.153,115.1,8.46,3.069,0,7.765,-0.001881162,-0.002289031,2.5E-007
"2017-10-24 05:05:00",194,"CKVY",12.58,18.71,18.67,19.02,18.46,92,92.5,91.7,0.323,16.72,17.18,16.45,2.261,2.11,78.24,10.01,3.726,0,7.765,-0.001881162,-0.002289031,2.5E-007
"2017-10-24 05:10:00",195,"CKVY",12.58,18.9,18.78,19.02,18.53,91.8,92,91.8,0.325,16.82,17.04,16.55,2.374,2.386,73.89,7.492,3.507,0,7.765,-0.001881162,-0.002289031,2.5E-007
"2017-10-24 05:15:00",196,"CKVY",12.58,19.39,19.21,19.45,18.77,92.2,92.4,91.7,0.333,17.29,17.6,16.75,2.247,2.379,79.61,4.603,2.63,0,7.765,-0.001901872,-0.002322621,2.5E-007
"2017-10-24 05:20:00",197,"CKVY",12.57,19.82,19.6,19.95,19.27,92.4,92.5,92.1,0.34,17.71,18.09,17.35,1.573,1.935,71.9,6.977,1.534,0,7.765,-0.001901872,-0.002322621,2.5E-007
"2017-10-24 05:25:00",198,"CKVY",12.56,20.57,20.14,20.63,19.7,93,93,92.3,0.354,18.32,18.93,17.83,1.129,1.222,71.51,8.79,2.192,0,7.766,-0.001901872,-0.002322621,2.5E-007
"2017-10-24 05:30:00",199,"CKVY",12.57,20.38,20.68,20.88,20.38,91.4,93,91.4,0.345,18.82,19.02,18.28,0.925,1.058,66.2,2.411,2.192,0,7.766,-0.002502423,-0.003297715,2.5E-007
"2017-10-24 05:35:00",200,"CKVY",12.56,20.32,20.56,20.88,20.26,90.4,92.1,90.4,0.34,18.45,18.93,17.9,0.819,0.782,229.4,101.6,2.63,0,7.766,-0.002502423,-0.003297715,2.5E-007
"2017-10-24 05:40:00",201,"CKVY",12.56,17.3,18.5,20.39,17.17,90.2,90.4,87.8,0.298,15.8,18.02,14.78,1.361,1.156,235.9,7.259,3.288,0,7.768,-0.002502423,-0.003297715,2.5E-007
"2017-10-24 05:45:00",202,"CKVY",12.55,17.92,17.51,17.92,17.11,93.6,93.7,90.2,0.318,15.63,16.4,14.83,1.746,1.476,239.4,2.138,2.63,0,7.768,-0.002553282,-0.003444905,2.5E-007
"2017-10-24 05:50:00",203,"CKVY",12.55,18.1,17.96,18.16,17.85,94.4,94.5,93.6,0.323,16.54,16.84,16.39,2.157,2.012,244.4,4.586,2.411,0,7.767,-0.002553282,-0.003444905,2.5E-007
"2017-10-24 05:55:00",204,"CKVY",12.55,17.79,18.19,18.47,17.73,94.1,94.8,94.1,0.318,16.89,17.23,16.34,1.871,2.043,211.6,11.26,2.192,0,7.767,-0.002553282,-0.003444905,2.5E-007
"2017-10-24 06:00:00",205,"CKVY",12.55,18.1,18.2,18.47,17.79,94.2,94.5,94,0.322,16.84,17.15,16.36,1.352,1.676,214.3,4.218,1.973,0,7.768,-0.002134565,-0.002694385,2.5E-007
"2017-10-24 06:05:00",206,"CKVY",12.54,18.35,18.15,18.41,17.92,94.3,94.3,93.7,0.326,16.71,17.03,16.43,0.954,1.109,146.7,45.78,1.534,0,7.767,-0.002134565,-0.002694385,2.5E-007
"2017-10-24 06:10:00",207,"CKVY",12.53,18.29,18.46,18.66,18.23,94.1,94.5,94.1,0.325,17.1,17.34,16.8,0.977,0.932,129.1,16.4,2.192,0,7.768,-0.002134565,-0.002694385,2.5E-007
"2017-10-24 06:15:00",208,"CKVY",12.53,18.04,18.19,18.29,18.04,94,94.1,93.8,0.321,16.74,16.87,16.57,1.517,1.188,110.2,3.654,2.63,0,7.768,-0.002628948,-0.003581996,2.5E-007
"2017-10-24 06:20:00",209,"CKVY",12.53,17.61,17.71,18.16,17.55,93.6,94.1,93.4,0.314,16.18,16.74,15.97,2.077,1.853,104.4,4.082,2.85,0,7.769,-0.002628948,-0.003581996,2.5E-007
"2017-10-24 06:25:00",210,"CKVY",12.52,17.79,17.71,17.85,17.55,93.8,94,93.6,0.317,16.24,16.41,16.06,2.384,2.266,96.1,4.401,3.069,0.000822882,7.769,-0.002628948,-0.003581996,2.5E-007
"2017-10-24 06:30:00",211,"CKVY",12.5,17.79,17.78,17.92,17.67,93.3,93.8,93.2,0.315,16.23,16.42,16.06,2.106,2.297,107.9,2.523,2.192,0.05483265,7.77,-0.0019709,-0.00244052,2.5E-007
"2017-10-24 06:35:00",212,"CKVY",12.52,17.98,17.89,18.1,17.67,93.6,93.6,93.3,0.319,16.32,16.57,16.06,1.625,1.854,104.8,4.417,1.315,0.2661714,7.769,-0.0019709,-0.00244052,2.5E-007
"2017-10-24 06:40:00",213,"CKVY",12.52,18.16,18.07,18.29,17.79,93.8,93.9,93.5,0.322,16.55,16.83,16.25,0.911,1.239,101.2,0.05,0.877,0.6524404,7.769,-0.0019709,-0.00244052,2.5E-007
"2017-10-24 06:45:00",214,"CKVY",12.51,18.23,18.25,18.35,18.1,93.6,93.9,93.5,0.322,16.75,16.88,16.56,0.465,0.649,101.2,0.052,0.658,1.41958,7.769,-0.002414428,-0.003226524,0.00168332
"2017-10-24 06:50:00",215,"CKVY",12.52,18.78,18.46,18.78,18.16,93.5,93.6,93.2,0.329,16.87,17.22,16.57,0.381,0.375,336.3,95.9,1.754,2.760864,7.77,-0.002414428,-0.003226524,0.00168332
"2017-10-24 06:55:00",216,"CKVY",12.52,18.91,18.66,18.91,18.41,93,93.5,92.3,0.33,16.93,17.28,16.56,0.643,0.529,319.4,15.57,1.754,4.560707,7.77,-0.002414428,-0.003226524,0.00168332
"2017-10-24 07:00:00",217,"CKVY",12.53,18.66,19,19.16,18.66,92,93.2,92,0.322,17.29,17.46,16.71,1.304,0.985,230.1,47.24,4.384,6.817011,7.771,-0.002672463,-0.003844881,0.008268658
"2017-10-24 07:05:00",218,"CKVY",12.54,17.67,17.43,18.66,16.74,92.8,92.8,88.1,0.312,15.05,16.69,13.96,1.823,1.596,262.5,5.322,2.85,9.118683,7.771,-0.002672463,-0.003844881,0.008268658
"2017-10-24 07:10:00",219,"CKVY",12.57,17.92,17.78,17.98,17.55,93,93.3,92.8,0.316,16.12,16.32,15.83,1.922,1.91,263.6,2.485,2.63,11.78812,7.773,-0.002672463,-0.003844881,0.008268658
"2017-10-24 07:15:00",220,"CKVY",12.67,18.23,18.06,18.29,17.86,91.7,93,91.6,0.315,16.24,16.42,16.02,1.357,1.642,301.8,67.87,1.315,19.96997,7.774,-0.004747154,-0.004765816,0.02062621
"2017-10-24 07:20:00",221,"CKVY",12.92,19.29,18.65,19.41,18.23,91.1,91.7,90.7,0.328,16.47,17.26,16.09,0.924,1.133,37.47,8.75,1.534,35.66177,7.774,-0.004747154,-0.004765816,0.02062621
"2017-10-24 07:25:00",222,"CKVY",13.43,21.89,20.57,21.89,19.29,91.7,92.1,91.1,0.369,18.54,19.88,17.13,0.474,0.671,66.12,32.2,0.877,54.88304,7.777,-0.004747154,-0.004765816,0.02062621
"2017-10-24 07:30:00",223,"CKVY",14.17,22.13,22.26,22.5,21.82,87.3,91.7,87.3,0.355,19.57,20.06,18.93,0.704,0.528,166.1,11.5,2.192,71.08374,7.78,-0.001373386,-0.001292169,0.04624333
"2017-10-24 07:35:00",224,"CKVY",14.05,22.44,22.12,22.51,21.89,88.7,88.7,87.2,0.365,19.04,19.68,18.67,0.66,0.743,192.9,14.33,1.973,82.27737,7.784,-0.001373386,-0.001292169,0.04624333
"2017-10-24 07:40:00",225,"CKVY",13.95,24.12,23.43,24.12,22.44,85.5,89.7,85.5,0.378,20.44,20.78,19.61,0.651,0.637,119.1,18.75,0.877,92.90686,7.787,-0.001373386,-0.001292169,0.04624333
"2017-10-24 07:45:00",226,"CKVY",13.9,25.29,25,25.41,24.12,82.4,86.4,82.4,0.383,21.03,21.87,20.43,0.37,0.54,115.8,10.82,0.877,103.7567,7.79,0.001389807,0.001697517,0.08251531
"2017-10-24 07:50:00",227,"CKVY",13.87,24.55,25.26,25.72,24.42,83.6,84.2,82.5,0.376,20.89,21.29,20.16,0.606,0.413,160.4,13.04,2.192,114.5795,7.794,0.001389807,0.001697517,0.08251531
"2017-10-24 07:55:00",228,"CKVY",13.85,24.6,24.48,24.79,24.17,85.1,85.5,83.6,0.384,20.53,21.05,20,1.081,0.822,146.5,9.8,2.411,125.3384,7.797,0.001389807,0.001697517,0.08251531
"2017-10-24 08:00:00",229,"CKVY",13.83,24.6,24.63,24.91,24.36,86.2,86.3,85.1,0.389,20.96,21.38,20.53,1.815,1.463,176,24.44,3.507,136.9436,7.799,0.004757052,0.0054274,0.1220174
"2017-10-24 08:05:00",230,"CKVY",13.82,25.34,24.79,25.47,24.29,85.5,87.5,85.5,0.398,21.37,21.9,20.93,2.196,2.064,182,18.02,3.946,149.5527,7.801,0.004757052,0.0054274,0.1220174
"2017-10-24 08:10:00",231,"CKVY",13.82,25.65,25.53,25.96,25.1,83.3,86.1,82.6,0.392,21.49,22.23,21.04,2.484,2.391,147.4,10.55,3.507,162.1722,7.802,0.004757052,0.0054274,0.1220174
"2017-10-24 08:15:00",232,"CKVY",13.81,25.84,26.1,26.39,25.71,82.6,84.8,81.8,0.392,21.66,22.15,21.09,2.45,2.423,139.9,12.56,3.946,174.2749,7.803,0.008512472,0.009905562,0.1624456
"2017-10-24 08:20:00",233,"CKVY",13.81,26.08,26.1,26.33,25.78,83.5,84.8,82.7,0.4,21.84,22.27,21.3,2.38,2.396,126.3,13.94,3.726,185.7646,7.804,0.008512472,0.009905562,0.1624456
"2017-10-24 08:25:00",234,"CKVY",13.8,27.25,26.51,27.32,26.08,83.4,85.5,83.4,0.42,22.48,23.41,21.81,2.417,2.436,120.5,13.66,4.165,197.3206,7.806,0.008512472,0.009905562,0.1624456
"2017-10-24 08:30:00",235,"CKVY",13.8,27.75,27.61,27.93,27.19,81.5,83.5,80.7,0.419,22.85,23.3,22.48,2.274,2.377,120.8,12.17,2.85,208.9557,7.808,0.01254076,0.0143308,0.2026274
"2017-10-24 08:35:00",236,"CKVY",13.8,28.42,28.26,28.67,27.75,79.16,82.2,79.16,0.418,23.05,23.36,22.67,1.986,2.129,122.7,14.08,2.85,221.0604,7.809,0.01254076,0.0143308,0.2026274
"2017-10-24 08:40:00",237,"CKVY",13.8,30.16,29.36,30.28,28.24,76.71,80.5,76.51,0.435,23.54,24.44,22.54,1.45,1.65,165.8,21.49,2.63,233.3998,7.811,0.01254076,0.0143308,0.2026274
"2017-10-24 08:45:00",238,"CKVY",13.8,30.53,30.23,30.59,29.85,76.61,76.78,75.44,0.441,23.66,24.13,23.25,1.143,1.332,118.2,25.57,2.63,246.128,7.812,0.01748067,0.01962221,0.2418363
"2017-10-24 08:50:00",239,"CKVY",13.79,31.39,31.41,31.89,30.59,75.89,78.23,73.34,0.452,24.42,25.1,23.89,1.068,1.12,167.8,38.14,2.63,258.9846,7.815,0.01748067,0.01962221,0.2418363
"2017-10-24 08:55:00",240,"CKVY",13.81,31.69,31.93,32.62,31.27,76.5,76.5,73,0.462,24.79,25.52,24.34,1.072,1.093,195.8,35.92,2.411,271.6707,7.816,0.01748067,0.01962221,0.2418363
"2017-10-24 09:00:00",241,"CKVY",13.81,31.75,32.04,32.56,31.51,76.53,77.73,74.02,0.463,25.35,26.16,24.61,1.322,1.153,213,22.54,3.507,283.6982,7.818,0.02262502,0.02493848,0.2794467
"2017-10-24 09:05:00",242,"CKVY",13.81,34.29,32.85,34.29,31.63,70.62,77.18,70.62,0.473,25.54,26.32,24.81,1.438,1.388,183.5,12.61,3.507,295.0555,7.819,0.02262502,0.02493848,0.2794467
"2017-10-24 09:10:00",243,"CKVY",13.79,34.35,34.44,34.72,34.16,68.31,70.45,67.01,0.458,24.98,25.64,24.55,1.678,1.52,172.8,22.28,3.726,306.5062,7.821,0.02262502,0.02493848,0.2794467
"2017-10-24 09:15:00",244,"CKVY",13.8,34.47,34.7,35.15,34.35,67.11,70.24,67.07,0.453,25.39,25.97,24.69,2.152,1.869,162.1,13.1,4.822,318.0557,7.822,0.02780849,0.03108288,0.3156914
"2017-10-24 09:20:00",245,"CKVY",13.8,35.58,34.84,35.58,34.34,68.1,69.82,67.04,0.48,25.61,26.4,24.63,2.567,2.322,156.2,18.27,5.48,329.8217,7.824,0.02780849,0.03108288,0.3156914
"2017-10-24 09:25:00",246,"CKVY",13.8,35.32,35.09,35.7,34.71,67.89,68.78,66.31,0.474,25.37,26.1,24.83,3.197,2.89,148.6,16.47,6.138,341.3837,7.824,0.02780849,0.03108288,0.3156914
"2017-10-24 09:30:00",247,"CKVY",13.8,35.93,35.67,36.37,34.89,66.13,69.64,65.44,0.473,25.87,26.76,25.01,3.36,3.28,147.2,11.95,6.138,353.1541,7.826,0.03248789,0.03729107,0.3499786
"2017-10-24 09:35:00",248,"CKVY",13.79,36.8,35.66,36.8,35.07,67.71,68.16,65.68,0.501,25.83,27.18,24.99,3.676,3.551,153,18.62,6.357,364.6945,7.825,0.03248789,0.03729107,0.3499786
"2017-10-24 09:40:00",249,"CKVY",13.79,37.29,36.83,37.35,36.43,66.51,67.71,64.34,0.502,26.46,27.24,25.82,3.84,3.803,151.9,11.08,6.576,375.5797,7.826,0.03248789,0.03729107,0.3499786
"2017-10-24 09:45:00",250,"CKVY",13.78,37.41,37.19,37.59,36.67,64.54,66.98,63.44,0.489,26.46,27.26,25.83,4.149,4.055,161.8,16.87,6.357,385.6192,7.827,0.03701782,0.04318482,0.3818167
"2017-10-24 09:50:00",251,"CKVY",13.78,38.39,37.54,38.46,36.91,64.98,66.6,64.26,0.512,26.96,27.85,26.19,4.279,4.238,149.4,12.49,6.576,395.7447,7.827,0.03701782,0.04318482,0.3818167
"2017-10-24 09:55:00",252,"CKVY",13.78,38.39,38.15,38.76,37.53,63.4,65.43,62.2,0.499,26.96,27.74,26.26,4.177,4.25,172.4,26.56,6.576,405.9413,7.827,0.03701782,0.04318482,0.3818167
"2017-10-24 10:00:00",253,"CKVY",13.78,38.14,38.64,39.07,38.14,61.86,64.02,61.1,0.482,26.91,27.55,26.17,3.997,4.059,188,19.57,6.576,415.7552,7.829,0.04171657,0.04890197,0.4111154
"2017-10-24 10:05:00",254,"CKVY",13.78,39,39.04,39.75,38.08,63.4,63.54,60.27,0.511,27.11,27.74,26.22,3.806,3.78,152.3,20.73,6.138,425.1426,7.828,0.04171657,0.04890197,0.4111154
"2017-10-24 10:10:00",255,"CKVY",13.77,39.25,39.21,39.74,38.75,63.53,63.53,59.93,0.517,27.06,27.92,26.49,3.56,3.632,121.5,21.57,4.384,434.0548,7.829,0.04171657,0.04890197,0.4111154
"2017-10-24 10:15:00",256,"CKVY",13.77,41.66,40.86,41.78,39.25,56.73,63.91,56.7,0.507,27.95,28.81,27.39,3.085,3.352,146.5,36.31,4.384,441.7538,7.829,0.04638668,0.05381062,0.437884
"2017-10-24 10:20:00",257,"CKVY",13.77,41.35,41.38,41.72,41.04,57.97,59,56.56,0.512,27.54,28.17,27.02,2.837,3.048,164,26.79,5.48,449.4187,7.83,0.04638668,0.05381062,0.437884
"2017-10-24 10:25:00",258,"CKVY",13.77,41.83,41.06,41.96,40.48,58.31,59.27,57.35,0.525,27.57,28.44,26.95,2.462,2.748,114.4,39.04,4.384,456.5662,7.831,0.04638668,0.05381062,0.437884
"2017-10-24 10:30:00",259,"CKVY",13.76,41.15,41.49,42.64,40.84,57.44,59.16,55.42,0.504,27.54,28.86,26.59,2.184,2.337,9.55,37.13,2.85,465.3331,7.831,0.05107831,0.05829613,0.4619913
"2017-10-24 10:35:00",260,"CKVY",13.76,42.63,41.74,42.63,41.09,58.06,58.88,56.65,0.539,27.92,28.95,27.19,1.514,1.878,288.3,29.99,2.411,473.4999,7.832,0.05107831,0.05829613,0.4619913
"2017-10-24 10:40:00",261,"CKVY",13.76,43.18,43.12,43.37,42.57,55.21,58.27,54.73,0.524,28.54,29.38,28.04,1.416,1.263,283.8,31.21,4.165,481.412,7.832,0.05107831,0.05829613,0.4619913
"2017-10-24 10:45:00",262,"CKVY",13.75,43.3,43.19,43.55,42.81,54.86,57.61,54.1,0.523,28.34,29.26,27.57,1.406,1.419,317.4,43.93,3.726,488.5621,7.833,0.05514884,0.06121237,0.4827673
"2017-10-24 10:50:00",263,"CKVY",13.75,43.78,43.67,44.28,43.17,53.96,55.54,53,0.524,28.26,28.84,27.42,1.818,1.518,327.1,41.51,5.48,494.9038,7.834,0.05514884,0.06121237,0.4827673
"2017-10-24 10:55:00",264,"CKVY",13.75,45.14,44.59,45.26,43.66,52.62,55.4,52.48,0.538,28.9,29.49,27.98,2.803,2.385,345.7,28.36,7.234,501.7426,7.834,0.05514884,0.06121237,0.4827673
"2017-10-24 11:00:00",265,"CKVY",13.75,45.01,45.29,45.94,44.77,52.21,54.27,50.08,0.531,28.85,30.08,27.8,3.682,3.253,347.9,19.12,7.014,508.7148,7.833,0.05975025,0.06773123,0.500666
"2017-10-24 11:05:00",266,"CKVY",13.75,44.89,45.32,46.06,44.89,53.34,54.57,51.21,0.54,28.98,30.21,28.4,4.264,3.989,328.8,18.94,7.014,515.4109,7.834,0.05975025,0.06773123,0.500666
"2017-10-24 11:10:00",267,"CKVY",13.74,45.32,45.03,45.75,44.33,51.93,55.5,51.79,0.534,28.93,30.15,27.95,3.898,4.08,354.5,44.05,6.138,521.0118,7.833,0.05975025,0.06773123,0.500666
"2017-10-24 11:15:00",268,"CKVY",13.72,46,45.42,46.19,44.89,51.42,54.57,50.63,0.543,29.13,30.31,28.38,3.543,3.698,22.1,26.04,6.357,525.8588,7.833,0.06285659,0.07343206,0.5154359
"2017-10-24 11:20:00",269,"CKVY",13.73,46.61,46.3,46.62,45.75,51.41,52.51,49.77,0.556,29.24,29.95,28.56,3.141,3.396,308.9,37.47,5.261,530.1508,7.833,0.06285659,0.07343206,0.5154359
"2017-10-24 11:25:00",270,"CKVY",13.72,47.47,46.99,47.47,46.55,50.24,52.17,49.18,0.561,29.47,30.27,28.8,2.863,2.95,321.1,35.85,5.042,534.6509,7.832,0.06285659,0.07343206,0.5154359
"2017-10-24 11:30:00",271,"CKVY",13.73,48.21,47.6,48.21,47.1,47.7,51.48,47.7,0.547,29.68,30.69,28.99,2.989,2.956,318.2,33.02,7.453,534.8867,7.831,0.06540176,0.07543441,0.5268638
"2017-10-24 11:35:00",272,"CKVY",13.73,48.45,48.09,48.7,47.47,47.42,50.31,47.22,0.549,29.66,30.58,28.52,3.368,3.167,8.25,36.84,7.453,528.7216,7.832,0.06540176,0.07543441,0.5268638
"2017-10-24 11:40:00",273,"CKVY",13.71,49.43,48.58,49.43,47.71,48.52,49.96,46.46,0.583,29.66,30.88,28.75,3.071,3.359,305.7,71.57,4.165,528.1818,7.831,0.06540176,0.07543441,0.5268638
"2017-10-24 11:45:00",274,"CKVY",13.71,50.55,49.63,50.67,48.88,44.75,48.45,44.47,0.56,29.92,30.98,29.11,2.393,2.769,257.8,71.22,5.261,533.9234,7.831,0.069207,0.08002222,0.5351013
"2017-10-24 11:50:00",275,"CKVY",13.73,50.17,50.3,50.8,49.8,44.06,45.57,43.44,0.544,29.5,30.36,28.67,1.771,2.096,317.5,46.89,5.261,547.4155,7.83,0.069207,0.08002222,0.5351013
"2017-10-24 11:55:00",276,"CKVY",13.72,49.99,50.34,50.79,49.92,44.09,45.77,43.58,0.541,29.56,30.43,28.85,1.962,1.843,250.6,22.61,4.165,554.5409,7.83,0.069207,0.08002222,0.5351013
"2017-10-24 12:00:00",277,"CKVY",13.72,52.39,51.09,52.58,49.86,40.93,45.22,40.8,0.549,29.49,30.52,28.92,1.896,1.802,209.9,41.12,4.603,558.3669,7.83,0.07261857,0.08187881,0.5403811
"2017-10-24 12:05:00",278,"CKVY",13.72,52.27,52.48,53.01,52.02,40.04,42.55,39.25,0.534,29.13,30.5,28.47,2.038,1.908,233,34.44,5.48,560.3721,7.83,0.07261857,0.08187881,0.5403811
"2017-10-24 12:10:00",279,"CKVY",13.72,53.63,52.77,53.63,52.08,38.87,42.34,38.36,0.545,29.21,30.3,28.46,2.188,2.023,195.7,45.8,4.822,562.1499,7.829,0.07261857,0.08187881,0.5403811
"2017-10-24 12:15:00",280,"CKVY",13.72,53.87,53.4,53.93,53.01,39.35,40.86,38.5,0.557,29.23,30.1,28.66,2.931,2.513,233.2,26.21,7.453,563.6904,7.829,0.07607959,0.08665286,0.5423634
"2017-10-24 12:20:00",281,"CKVY",13.72,54.48,54.23,54.92,53.62,37.15,39.9,35.68,0.538,29.21,30.18,28.04,3.203,3.175,290.9,54.11,8.77,564.8038,7.827,0.07607959,0.08665286,0.5423634
"2017-10-24 12:25:00",282,"CKVY",13.71,56.02,55.26,56.27,54.36,33.14,38.35,32.66,0.507,28.8,30.2,27.06,3.875,3.376,317.6,30.76,12.49,564.6498,7.827,0.07607959,0.08665286,0.5423634
"2017-10-24 12:30:00",283,"CKVY",13.69,54.9,55.34,56.21,54.84,34.1,34.44,32.08,0.501,26.97,27.7,26.19,5.773,4.791,336.3,17.27,14.03,563.6499,7.827,0.08075903,0.09630458,0.5413491
"2017-10-24 12:35:00",284,"CKVY",13.69,56.07,55.2,56.07,54.59,33.79,35.84,32.35,0.518,27.57,28.89,26.48,7.298,6.512,346.8,12.84,12.93,562.3087,7.826,0.08075903,0.09630458,0.5413491
"2017-10-24 12:40:00",285,"CKVY",13.69,55.82,55.83,56.5,55.33,31.42,33.99,31.08,0.478,26.58,28.32,25.71,8.19,7.867,334.4,27.44,16.22,560.9003,7.823,0.08075903,0.09630458,0.5413491
"2017-10-24 12:45:00",286,"CKVY",13.69,56.68,55.7,56.81,55.02,30.9,32.86,30.9,0.485,26.19,27.36,25.33,8.26,8.38,334.2,14.61,16.22,559.4725,7.822,0.08706019,0.1121,0.5374725
"2017-10-24 12:50:00",287,"CKVY",13.69,57.42,56.83,57.98,55.82,29.15,32.24,29.12,0.47,26.67,27.76,25.26,8.61,8.47,330.1,16.22,15.12,557.5973,7.821,0.08706019,0.1121,0.5374725
"2017-10-24 12:55:00",288,"CKVY",13.68,57.24,56.53,57.3,56.07,31.28,31.62,28.91,0.5,26.05,27.19,24.5,9.54,9.19,332.5,11.44,15.78,555.3941,7.819,0.08706019,0.1121,0.5374725
"2017-10-24 13:00:00",289,"CKVY",13.67,57.3,57.41,57.79,57.05,29.91,31.14,28.98,0.48,26.01,27.06,25.42,9.93,9.68,311.7,11.15,15.12,552.7253,7.818,0.09106072,0.1206312,0.5294494
"2017-10-24 13:05:00",290,"CKVY",13.66,58.29,57.51,58.29,56.81,29.57,30.66,28.67,0.491,26.14,27.12,25.31,9.98,9.92,325.8,13.45,14.69,549.7521,7.817,0.09106072,0.1206312,0.5294494
"2017-10-24 13:10:00",291,"CKVY",13.66,57.67,57.42,58.41,56.93,29.36,30.84,28.37,0.477,25.71,26.87,24.88,9.79,9.91,327.5,14.49,16.22,546.3632,7.815,0.09106072,0.1206312,0.5294494
"2017-10-24 13:15:00",292,"CKVY",13.66,58.41,58.24,58.91,57.61,29.12,30.32,28.36,0.486,26.43,27.38,25.59,9.53,9.62,323.5,15.14,15.78,542.3636,7.814,0.09235959,0.1241546,0.5178142
"2017-10-24 13:20:00",293,"CKVY",13.65,57.54,57.46,58.53,56.8,29.56,31.07,28.33,0.478,26.08,27.11,25.31,10.55,10.01,337,11.64,18.63,537.8915,7.813,0.09235959,0.1241546,0.5178142
"2017-10-24 13:25:00",294,"CKVY",13.64,58.95,58.26,59.01,57.23,29.84,30.8,28.57,0.508,26.7,27.58,25.51,10.66,10.57,317.3,17.5,14.69,532.909,7.811,0.09235959,0.1241546,0.5178142
"2017-10-24 13:30:00",295,"CKVY",13.64,59.26,58.9,59.57,57.96,28.26,30.38,27.78,0.486,26.35,28.06,25.29,11.19,10.95,320.4,13.38,18.41,528.1247,7.809,0.09238917,0.1258364,0.5026093
"2017-10-24 13:35:00",296,"CKVY",13.64,58.02,58.65,59.32,58.02,28.6,29.49,27.64,0.471,26.07,27.04,25.4,10.97,11.01,318.6,13.48,18.63,523.023,7.808,0.09238917,0.1258364,0.5026093
"2017-10-24 13:40:00",297,"CKVY",13.63,58.76,58.81,59.63,57.96,27.78,29.35,27.43,0.469,26.02,27.35,25.38,11.51,11.12,309.7,12.89,18.63,517.7849,7.806,0.09238917,0.1258364,0.5026093
"2017-10-24 13:45:00",298,"CKVY",13.63,59.37,59.14,59.74,58.51,27.74,28.63,27.23,0.479,25.98,26.77,25.08,11.72,11.63,314.6,12.07,17.32,511.9181,7.805,0.09298871,0.1287056,0.484676
"2017-10-24 13:50:00",299,"CKVY",13.61,59.55,58.93,59.55,58.38,28.6,28.8,27.09,0.497,25.77,26.95,24.85,11.97,12.02,304.2,10.66,17.32,505.5902,7.803,0.09298871,0.1287056,0.484676
"2017-10-24 13:55:00",300,"CKVY",13.61,60.11,60.02,60.91,59.3,26.78,28.6,25.99,0.475,26.28,27.27,25.33,11.44,11.86,307.5,12.74,15.56,498.828,7.802,0.09298871,0.1287056,0.484676
"2017-10-24 14:00:00",301,"CKVY",13.61,59.98,60.1,60.54,59.8,25.78,27.98,25.75,0.455,25.68,26.95,24.77,10.73,11.04,320.6,11.87,15.34,491.5957,7.801,0.09278398,0.1301232,0.4634939
"2017-10-24 14:05:00",302,"CKVY",13.6,60.35,59.93,60.54,59.37,25.92,26.54,25.3,0.464,24.91,25.84,24.15,10.34,10.49,317.8,13.78,16,484.0202,7.801,0.09278398,0.1301232,0.4634939
"2017-10-24 14:10:00",303,"CKVY",13.6,60.91,60.57,60.97,59.92,24.76,26.26,24.14,0.452,24.61,25.98,23.3,10.59,10.49,314.8,12.14,16.44,476.2209,7.799,0.09278398,0.1301232,0.4634939
"2017-10-24 14:15:00",304,"CKVY",13.6,60.85,60.78,61.46,60.17,24.48,25.58,23.59,0.446,24.13,25.42,23.17,10.38,10.58,318.9,12.45,16,468.4813,7.797,0.08977096,0.1260095,0.4401218
"2017-10-24 14:20:00",305,"CKVY",13.6,60.23,60.47,61.28,59.86,23.69,25.17,23.11,0.422,23.41,25.09,22.63,10.2,10.39,325.5,17.94,17.54,460.4589,7.797,0.08977096,0.1260095,0.4401218
"2017-10-24 14:25:00",306,"CKVY",13.59,60.78,60.73,61.03,60.23,25.03,25.03,23.45,0.454,23.77,24.79,23.05,9.22,9.64,316.5,19.2,12.06,451.8396,7.795,0.08977096,0.1260095,0.4401218
"2017-10-24 14:30:00",307,"CKVY",13.58,60.77,61.28,61.82,60.71,23.45,25.44,22.49,0.426,24.1,25.55,22.65,9.18,9.11,315.3,15.14,14.47,421.9614,7.794,0.08306458,0.1178102,0.4135067
"2017-10-24 14:35:00",308,"CKVY",13.57,62.12,61.23,62.31,60.46,23.86,25.16,23.45,0.454,24.44,25.71,23.17,8.04,8.48,316.6,15.59,13.59,394.1668,7.793,0.08306458,0.1178102,0.4135067
"2017-10-24 14:40:00",309,"CKVY",13.58,61.56,61.79,62.19,61.5,23.79,24.82,22.42,0.444,24.1,25.47,22.93,8.3,8.17,323.7,18.36,12.93,379.5081,7.791,0.08306458,0.1178102,0.4135067
"2017-10-24 14:45:00",310,"CKVY",13.58,61.68,61.58,62.12,61.19,22.55,25.88,22.55,0.423,24.74,26.37,23.07,8.28,8.4,312.8,17.74,13.81,389.7805,7.792,0.07728421,0.1087475,0.3833965
"2017-10-24 14:50:00",311,"CKVY",13.58,61.8,61.4,61.86,60.94,24.92,25.26,22.55,0.469,24.39,25.85,22.9,8.53,8.52,319.6,21.1,13.59,392.4379,7.79,0.07728421,0.1087475,0.3833965
"2017-10-24 14:55:00",312,"CKVY",13.55,61.8,61.44,61.99,61,24.75,25.02,23.55,0.466,24.67,25.56,23.69,8.61,8.57,299.6,15.2,15.12,371.4795,7.789,0.07728421,0.1087475,0.3833965
"2017-10-24 15:00:00",313,"CKVY",13.57,62.05,61.91,62.23,61.55,23.99,24.78,22.76,0.456,24.14,25.53,23.23,7.885,8.26,322.6,15.58,10.96,335.5262,7.787,0.07037015,0.1017179,0.3512152
"2017-10-24 15:05:00",314,"CKVY",13.57,61.8,61.96,62.29,61.68,24.03,24.47,23.27,0.452,24.7,25.18,24.14,8.48,7.908,296.2,11.68,14.47,321.1795,7.787,0.07037015,0.1017179,0.3512152
"2017-10-24 15:10:00",315,"CKVY",13.56,61.55,61.65,61.98,61.24,23.27,25.3,23.17,0.434,24.79,25.9,23.65,8.87,8.75,306.6,12.43,15.34,325.6502,7.785,0.07037015,0.1017179,0.3512152
"2017-10-24 15:15:00",316,"CKVY",13.56,61.68,61.76,62.17,61.49,23.31,25.16,23.27,0.437,24.83,25.94,23.74,9.41,9.06,305.2,13.2,13.15,339.9119,7.783,0.07008673,0.1017333,0.3165956
"2017-10-24 15:20:00",317,"CKVY",13.55,61.68,61.48,61.74,61.18,24.68,24.88,23.2,0.463,24.52,25.38,23.53,9.38,9.56,305.9,13.04,13.37,336.9494,7.781,0.07008673,0.1017333,0.3165956
"2017-10-24 15:25:00",318,"CKVY",13.56,61.06,61.43,61.8,61.06,24.4,25.3,23.44,0.448,24.59,25.81,23.67,9.5,9.34,306.2,10.45,16.44,324.8565,7.781,0.07008673,0.1017333,0.3165956
"2017-10-24 15:30:00",319,"CKVY",13.56,61.18,61.1,61.43,60.87,25.16,25.16,23.65,0.463,24.37,25.26,23.73,10.1,9.85,305.1,10.44,15.56,312.7324,7.779,0.06728184,0.1009415,0.2802904
"2017-10-24 15:35:00",320,"CKVY",13.56,60.69,60.87,61.31,60.57,24.37,25.4,23.96,0.441,24.5,25.59,23.7,10.51,10.31,302.3,10.94,16.66,300.5116,7.778,0.06728184,0.1009415,0.2802904
"2017-10-24 15:40:00",321,"CKVY",13.56,60.94,60.76,61.18,60.38,23.99,25.64,23.99,0.438,24.59,25.61,23.67,10.15,10.42,300.7,10.24,14.25,288.4221,7.775,0.06728184,0.1009415,0.2802904
"2017-10-24 15:45:00",322,"CKVY",13.56,60.87,60.74,61,60.44,24.2,25.5,23.92,0.441,24.45,25.29,23.84,9.71,9.92,306.6,10.68,13.37,276.3569,7.774,0.06310024,0.09746868,0.2421528
"2017-10-24 15:50:00",323,"CKVY",13.56,60.44,60.66,60.87,60.32,24.82,25.33,23.99,0.445,24.29,24.81,23.79,9.34,9.42,306.3,9.57,14.69,264.2509,7.773,0.06310024,0.09746868,0.2421528
"2017-10-24 15:55:00",324,"CKVY",13.57,60.01,60.28,60.5,59.95,25.5,25.98,24.54,0.451,24.5,25.4,23.98,9.42,9.33,306.2,9.75,14.47,251.8822,7.771,0.06310024,0.09746868,0.2421528
"2017-10-24 16:00:00",325,"CKVY",13.57,60.26,60.1,60.32,59.95,25.57,26.29,24.99,0.456,24.87,25.38,24.04,8.75,9.13,306.6,13.42,12.28,239.3483,7.77,0.05484579,0.08624569,0.2026997
"2017-10-24 16:05:00",326,"CKVY",13.57,60.01,59.97,60.32,59.7,26.15,26.22,25.43,0.462,24.82,25.3,24.45,7.973,8.43,314.8,11.07,9.86,226.9559,7.768,0.05484579,0.08624569,0.2026997
"2017-10-24 16:10:00",327,"CKVY",13.57,59.58,59.79,60.07,59.45,26.43,26.87,25.67,0.46,25.07,25.63,24.56,7.795,7.862,311.5,10.28,12.71,214.5181,7.768,0.05484579,0.08624569,0.2026997
"2017-10-24 16:15:00",328,"CKVY",13.58,59.15,59.32,59.58,59.08,26.8,27.32,26.01,0.459,25.02,25.55,24.51,8.18,7.961,308.6,9.74,13.81,202.1166,7.766,0.04509561,0.07242823,0.1623374
"2017-10-24 16:20:00",329,"CKVY",13.58,58.77,59.01,59.27,58.65,27.76,27.8,26.32,0.469,24.96,25.56,24.43,8.69,8.44,307.4,9.81,12.71,189.5855,7.764,0.04509561,0.07242823,0.1623374
"2017-10-24 16:25:00",330,"CKVY",13.58,58.59,58.61,58.77,58.41,27.11,27.8,26.46,0.455,24.89,25.56,24.21,8.35,8.61,310.9,10.53,11.84,177.125,7.763,0.04509561,0.07242823,0.1623374
"2017-10-24 16:30:00",331,"CKVY",13.59,58.28,58.41,58.59,58.22,27.15,28.24,26.87,0.451,25.08,25.65,24.52,7.562,7.946,310.7,9.66,9.21,164.7398,7.761,0.03979629,0.0666227,0.1219936
"2017-10-24 16:35:00",332,"CKVY",13.59,57.85,58.14,58.41,57.72,28.04,28.59,26.46,0.458,24.63,25.52,23.94,6.77,7.214,310,11.19,10.08,152.4577,7.76,0.03979629,0.0666227,0.1219936
"2017-10-24 16:40:00",333,"CKVY",13.6,57.29,57.49,57.91,57.23,28.41,28.93,28.04,0.455,25.05,25.54,24.58,6.08,6.328,311.6,8.93,8.33,140.1997,7.759,0.03979629,0.0666227,0.1219936
"2017-10-24 16:45:00",334,"CKVY",13.33,56.68,56.98,57.36,56.62,28.83,29.41,28.45,0.452,25,25.46,24.45,5.977,5.96,308.6,10.32,8.55,128.0033,7.756,0.02769911,0.04877146,0.08267804
"2017-10-24 16:50:00",335,"CKVY",13.18,55.88,56.26,56.74,55.75,30.16,30.2,28.83,0.459,24.88,25.18,24.58,5.614,5.785,307.2,9.77,7.453,115.917,7.756,0.02769911,0.04877146,0.08267804
"2017-10-24 16:55:00",336,"CKVY",13.12,55.32,55.6,55.88,55.32,29.85,30.57,29.24,0.446,24.48,25.26,23.98,5.893,5.748,307.9,8.36,10.74,103.9671,7.754,0.02769911,0.04877146,0.08267804
"2017-10-24 17:00:00",337,"CKVY",13.08,54.21,54.81,55.44,54.15,31.36,31.36,29.68,0.449,24.46,24.67,24.13,6.029,6.067,307.5,8.78,9.21,91.85585,7.753,0.01923461,0.03721968,0.04652608
"2017-10-24 17:05:00",338,"CKVY",13.03,52.98,53.51,54.27,52.98,32.05,32.15,31.26,0.439,24.23,24.61,23.86,5.984,6.015,310.9,10.11,7.234,73.14504,7.751,0.01923461,0.03721968,0.04652608
"2017-10-24 17:10:00",339,"CKVY",13,53.53,53.08,53.66,52.79,30.33,32.25,30.33,0.424,23.66,24.25,23.11,5.19,5.566,333.6,21.28,7.234,47.05186,7.748,0.01923461,0.03721968,0.04652608
"2017-10-24 17:15:00",340,"CKVY",12.98,53.78,53.4,53.84,52.79,30.51,31.67,30.2,0.43,23.4,23.64,23.06,4.741,4.884,15.37,13.5,6.576,24.30317,7.745,0.01561499,0.03155692,0.0209174
"2017-10-24 17:20:00",341,"CKVY",13,52.61,53,53.84,52.54,31.6,31.81,30.37,0.427,23.39,23.59,23.18,4.215,4.449,4.932,13.28,5.699,11.57201,7.743,0.01561499,0.03155692,0.0209174
"2017-10-24 17:25:00",342,"CKVY",12.98,51.93,52.22,52.67,51.62,32.6,32.63,31.6,0.43,23.31,23.46,23.1,3.414,3.913,350.5,22.03,3.507,9.620235,7.74,0.01561499,0.03155692,0.0209174
"2017-10-24 17:30:00",343,"CKVY",12.97,51.25,51.59,51.93,51.13,33.25,33.32,32.43,0.427,23.26,23.47,23.07,2.329,2.842,13,28.66,2.63,7.865921,7.738,0.004881844,0.007594956,0.00843823
"2017-10-24 17:35:00",344,"CKVY",12.97,51.68,51.34,51.74,50.94,32.66,33.69,32.6,0.427,23.3,23.58,23.07,2.055,2.12,27.26,20.62,4.603,6.080245,7.737,0.004881844,0.007594956,0.00843823
"2017-10-24 17:40:00",345,"CKVY",12.96,51.25,51.89,52.17,51.25,32.73,32.73,31.95,0.421,23.18,23.51,22.88,2.637,2.279,30.12,12.48,5.042,4.382589,7.735,0.004881844,0.007594956,0.00843823
"2017-10-24 17:45:00",346,"CKVY",12.95,50.64,50.98,51.56,50.58,33.8,33.87,32.73,0.425,23.2,23.41,22.84,3.732,3.228,18.11,11.71,6.576,2.931852,7.734,0.001123438,0.002613361,0.001760801
"2017-10-24 17:50:00",347,"CKVY",12.95,50.83,50.37,50.83,49.9,34.01,34.9,33.83,0.43,23.35,23.55,23.04,4.559,4.203,5.342,11.41,7.453,1.803076,7.733,0.001123438,0.002613361,0.001760801
"2017-10-24 17:55:00",348,"CKVY",12.95,50.96,51.15,51.7,50.47,33.6,34.08,32.88,0.427,23.4,23.6,23.14,5.183,4.917,16.45,7.517,8.77,0.9919762,7.733,0.001123438,0.002613361,0.001760801
"2017-10-24 18:00:00",349,"CKVY",12.94,50.23,50.75,51.09,50.23,34.6,34.6,33.6,0.428,23.42,23.61,23.18,5.124,5.172,15.17,12.5,7.014,0.4437947,7.733,0.006306021,0.009163419,2.5E-007
"2017-10-24 18:05:00",350,"CKVY",12.94,50.29,50.33,50.91,49.67,34.97,35.38,34.39,0.434,23.6,23.89,23.3,5.38,5.243,348.7,12.12,8.55,0.1483091,7.733,0.006306021,0.009163419,2.5E-007
"2017-10-24 18:10:00",351,"CKVY",12.93,48.56,49.67,50.42,48.38,37.65,37.85,34.94,0.438,23.78,24.04,23.5,5.155,5.221,336.6,17.87,10.08,0.02449164,7.733,0.006306021,0.009163419,2.5E-007
"2017-10-24 18:15:00",352,"CKVY",12.93,50.91,50.29,51.34,48.63,34.56,37.72,34.32,0.439,24.17,24.52,23.73,6.317,5.688,2.94,12.5,12.71,0,7.734,0.007075626,0.009952976,2.5E-007
"2017-10-24 18:20:00",353,"CKVY",12.93,50.6,50.62,51.28,50.05,35.08,35.59,34.29,0.44,24,24.27,23.76,6.483,6.409,2.284,10.94,10.52,0,7.735,0.007075626,0.009952976,2.5E-007
"2017-10-24 18:25:00",354,"CKVY",12.92,49.63,50.23,50.67,49.63,36.69,36.73,35.01,0.444,24.17,24.38,23.87,7.219,6.872,356.1,7.942,9.86,0,7.736,0.007075626,0.009952976,2.5E-007
"2017-10-24 18:30:00",355,"CKVY",12.91,49.13,49.45,49.75,49.01,37.72,37.72,36.73,0.448,24.35,24.51,24.08,7.067,7.18,1.792,9.83,10.3,0,7.735,0.009154783,0.01220949,2.5E-007
"2017-10-24 18:35:00",356,"CKVY",12.92,48.4,48.72,49.26,48.4,39.03,39.03,37.69,0.451,24.51,24.77,24.28,7.13,7.116,8.11,9.86,9.64,0,7.737,0.009154783,0.01220949,2.5E-007
"2017-10-24 18:40:00",357,"CKVY",12.91,48.28,48.33,48.53,47.97,39.3,39.58,38.92,0.452,24.67,24.87,24.48,6.786,6.947,8.85,10.22,8.99,0,7.736,0.009154783,0.01220949,2.5E-007
"2017-10-24 18:45:00",358,"CKVY",12.91,48.04,48.18,48.47,47.91,39.92,39.99,39.3,0.455,24.8,24.96,24.56,6.456,6.612,355.5,9.97,8.55,0,7.736,0.00825642,0.01096733,2.5E-007
"2017-10-24 18:50:00",359,"CKVY",12.91,47.92,47.99,48.47,47.67,40.34,40.4,39.82,0.458,24.92,25.18,24.72,6.603,6.539,353.9,11.44,10.96,0,7.735,0.00825642,0.01096733,2.5E-007
"2017-10-24 18:55:00",360,"CKVY",12.89,47.18,47.45,48.1,46.8,41.81,42.02,40.2,0.462,24.96,25.18,24.79,6.958,6.812,347.6,9.65,11.18,0,7.736,0.00825642,0.01096733,2.5E-007
"2017-10-24 19:00:00",361,"CKVY",12.9,46,46.56,47.18,45.88,43.56,43.56,41.74,0.46,25.05,25.19,24.89,7.082,7.056,345.5,7.342,9.43,0,7.735,0.007526405,0.01001839,2.5E-007
"2017-10-24 19:05:00",362,"CKVY",12.88,45.94,45.96,46.43,45.69,43.49,43.77,43.11,0.458,25.04,25.28,24.84,6.959,7.014,358.4,11.22,9.86,0,7.735,0.007526405,0.01001839,2.5E-007
"2017-10-24 19:10:00",363,"CKVY",12.9,46.56,46.13,46.68,45.82,42.29,43.49,42.26,0.456,24.95,25.12,24.78,6.628,6.76,5.471,8.6,8.11,0,7.734,0.007526405,0.01001839,2.5E-007
"2017-10-24 19:15:00",364,"CKVY",12.9,46.68,46.8,47.36,46.37,42.26,42.43,41.3,0.458,24.87,25.08,24.65,6.386,6.503,20.3,7.768,8.55,0,7.734,0.006978891,0.009294329,2.5E-007
"2017-10-24 19:20:00",365,"CKVY",12.9,46.31,46.54,46.75,46.19,42.4,42.6,42.09,0.453,24.87,25.03,24.66,5.923,6.138,28.76,7.616,7.234,0,7.734,0.006978891,0.009294329,2.5E-007
"2017-10-24 19:25:00",366,"CKVY",12.88,46.07,46.21,46.68,45.82,42.91,43.08,42.12,0.454,24.76,25,24.5,5.725,5.813,17.26,8.01,7.672,0,7.734,0.006978891,0.009294329,2.5E-007
"2017-10-24 19:30:00",367,"CKVY",12.89,45.39,45.82,46.44,45.33,44.11,44.15,42.74,0.455,24.82,25.06,24.63,5.623,5.667,20.14,6.839,7.453,0,7.735,0.005928332,0.008157031,2.5E-007
"2017-10-24 19:35:00",368,"CKVY",12.88,45.15,45.31,45.82,44.71,44.87,45.21,43.7,0.459,24.88,25.05,24.69,5.824,5.727,21.71,7.55,7.891,0,7.734,0.005928332,0.008157031,2.5E-007
"2017-10-24 19:40:00",369,"CKVY",12.89,44.96,44.99,45.33,44.59,44.01,44.83,43.94,0.447,24.58,25.05,24.21,5.744,5.804,10.9,7.114,7.014,0,7.734,0.005928332,0.008157031,2.5E-007
"2017-10-24 19:45:00",370,"CKVY",12.89,43.92,44.61,44.96,43.86,44.73,44.77,43.7,0.436,24.08,24.38,23.76,5.506,5.631,6.28,5.476,6.795,0,7.734,0.005314752,0.007359265,2.5E-007
"2017-10-24 19:50:00",371,"CKVY",12.88,42.87,43.48,43.98,42.87,46.25,46.28,44.73,0.433,23.74,23.95,23.51,5.017,5.3,4.419,5.509,5.918,0,7.733,0.005314752,0.007359265,2.5E-007
"2017-10-24 19:55:00",372,"CKVY",12.88,43.13,42.76,43.19,42.45,46.25,47,46.22,0.438,23.77,24.01,23.57,4.222,4.67,353.4,10.91,4.165,0,7.733,0.005314752,0.007359265,2.5E-007
"2017-10-24 20:00:00",373,"CKVY",12.89,41.28,42.55,43.44,41.15,51.26,51.26,45.67,0.452,23.93,24.67,23.54,3.314,3.62,231.4,81.1,5.48,0,7.732,0.003205912,0.00480336,2.5E-007
"2017-10-24 20:05:00",374,"CKVY",12.88,38.19,39.83,41.28,38.19,55.38,55.38,51.23,0.433,24.12,24.68,23.54,3.457,3.394,177.4,7.891,7.234,0,7.73,0.003205912,0.00480336,2.5E-007
"2017-10-24 20:10:00",375,"CKVY",12.87,35.59,36.37,38.19,35.47,62.34,62.34,55.41,0.44,23.68,24.03,23.49,3.217,3.339,140.7,16.7,4.165,0,7.729,0.003205912,0.00480336,2.5E-007
"2017-10-24 20:15:00",376,"CKVY",12.87,36.21,35.91,36.27,35.53,60.8,62.38,60.8,0.439,24.07,24.41,23.81,2.896,3.178,54.8,40.51,2.411,0,7.726,3.486747E-005,0.0006080854,2.5E-007
"2017-10-24 20:20:00",377,"CKVY",12.87,34.11,34.91,36.34,34.05,63.31,63.31,60.18,0.421,23.19,24.04,22.88,2.352,2.551,248.6,15.72,4.384,0,7.726,3.486747E-005,0.0006080854,2.5E-007
"2017-10-24 20:25:00",378,"CKVY",12.87,35.97,34.57,35.97,33.99,60.66,63.68,60.66,0.434,23.22,23.7,22.87,2.315,2.343,254.4,10.55,3.507,0,7.724,3.486747E-005,0.0006080854,2.5E-007
"2017-10-24 20:30:00",379,"CKVY",12.87,34.73,35.85,36.46,34.67,61.28,61.28,58.74,0.418,23.17,23.72,22.47,2.363,2.309,334.9,17.93,2.63,0,7.722,-0.001498644,-0.001507708,2.5E-007
"2017-10-24 20:35:00",380,"CKVY",12.86,35.54,35.43,35.85,34.73,60.94,61.9,60.53,0.429,23.41,23.75,22.83,1.607,2.066,335.9,2.878,1.973,0,7.721,-0.001498644,-0.001507708,2.5E-007
"2017-10-24 20:40:00",381,"CKVY",12.86,38.01,36.28,38.08,35.41,55.76,61.08,55.76,0.433,23.56,23.78,23.3,1.313,1.312,179.7,58.55,2.63,0,7.72,-0.001498644,-0.001507708,2.5E-007
"2017-10-24 20:45:00",382,"CKVY",12.86,33.2,36.05,38.94,33.14,65.68,65.68,53.6,0.421,22.82,23.76,21.56,1.487,1.547,131.7,72.1,5.699,0,7.721,-0.002726494,-0.003317471,2.5E-007
"2017-10-24 20:50:00",383,"CKVY",12.86,33.26,33.25,33.39,33.14,67.61,67.64,65.65,0.434,23.35,23.81,22.89,1.29,1.277,64.93,72.66,1.973,0,7.721,-0.002726494,-0.003317471,2.5E-007
"2017-10-24 20:55:00",384,"CKVY",12.86,33.64,33.31,33.64,33.14,67.34,68.36,67.34,0.439,23.91,24.07,23.65,1.32,1.313,54.99,69.53,3.288,0,7.721,-0.002726494,-0.003317471,2.5E-007
"2017-10-24 21:00:00",385,"CKVY",12.86,33.64,34.13,34.57,33.58,63.32,67.34,62.95,0.413,23.27,23.98,22.52,1.945,1.48,339,6.083,4.822,0,7.721,-0.00338724,-0.004396833,2.5E-007
"2017-10-24 21:05:00",386,"CKVY",12.85,33.7,33.84,34.14,33.39,64.39,65.45,63.36,0.421,23.24,23.6,22.46,2.669,2.459,353.8,26.7,5.042,0,7.72,-0.00338724,-0.004396833,2.5E-007
"2017-10-24 21:10:00",387,"CKVY",12.85,31.54,32.29,33.64,31.54,68.71,69.47,64.46,0.412,22.76,23.08,22.4,3.094,2.837,161.3,24.24,5.042,0,7.719,-0.00338724,-0.004396833,2.5E-007
"2017-10-24 21:15:00",388,"CKVY",12.85,29.44,30.57,31.6,29.44,73.59,73.59,68.51,0.405,22.3,22.56,22.01,2.909,3.17,170.8,27.64,5.48,0,7.72,-0.001293918,-0.001266036,2.5E-007
"2017-10-24 21:20:00",389,"CKVY",12.85,30.18,29.76,30.31,29.2,74.93,75.37,73.52,0.425,22.67,23.33,21.96,2.618,2.584,150.8,24.83,2.85,0,7.72,-0.001293918,-0.001266036,2.5E-007
"2017-10-24 21:25:00",390,"CKVY",12.84,30.92,30.2,31.05,29.81,73.35,74.93,73.35,0.429,23.01,23.62,22.53,2.269,2.609,195.7,28.53,2.85,0,7.72,-0.001293918,-0.001266036,2.5E-007
"2017-10-24 21:30:00",391,"CKVY",12.85,30.43,30.7,31.11,30.18,72.59,73.28,71.12,0.416,22.82,23.47,21.98,1.371,1.618,287.6,46.54,2.85,0,7.72,-0.002216147,-0.002593542,2.5E-007
"2017-10-24 21:35:00",392,"CKVY",12.84,30.43,30.68,30.93,30.31,71.94,72.97,71.53,0.412,22.8,23.1,22.41,1.786,1.69,354.6,12.56,4.165,0,7.72,-0.002216147,-0.002593542,2.5E-007
"2017-10-24 21:40:00",393,"CKVY",12.82,30.32,30.51,30.81,30.13,73.6,73.67,71.81,0.42,22.76,23.17,22.26,1.542,1.674,77.92,37.73,1.973,0,7.72,-0.002216147,-0.002593542,2.5E-007
"2017-10-24 21:45:00",394,"CKVY",12.83,29.02,29.68,30.56,28.59,75.93,75.93,71.23,0.411,22.35,23.51,21.43,2.107,1.787,228.6,42.33,4.603,0,7.72,-0.002856696,-0.003575037,2.5E-007
"2017-10-24 21:50:00",395,"CKVY",12.84,31.62,30.41,31.62,28.96,71.75,75.9,71.68,0.432,23.05,23.65,22.21,2.245,2.172,281.9,4.216,4.165,0,7.721,-0.002856696,-0.003575037,2.5E-007
"2017-10-24 21:55:00",396,"CKVY",12.83,31.44,32.39,33.11,31.32,67.81,71.75,66.95,0.405,23.39,23.9,21.89,2.606,2.397,248.8,32.72,3.069,0,7.721,-0.002856696,-0.003575037,2.5E-007
"2017-10-24 22:00:00",397,"CKVY",12.83,28.35,29.28,31.26,28.23,78.21,78.28,67.88,0.412,22.17,22.52,21.65,2.424,2.637,151.4,10.48,3.069,0,7.723,-0.002010353,-0.002290301,2.5E-007
"2017-10-24 22:05:00",398,"CKVY",12.82,26.99,28.08,28.79,26.93,80.6,80.6,76.84,0.401,22.34,22.77,21.77,2.212,2.192,159.6,14.93,4.165,0,7.724,-0.002010353,-0.002290301,2.5E-007
"2017-10-24 22:10:00",399,"CKVY",12.83,28.54,27.53,28.72,26.56,79.69,84.2,79.66,0.423,22.78,23.65,21.67,3.135,2.591,175.5,8.44,6.795,0,7.723,-0.002010353,-0.002290301,2.5E-007
"2017-10-24 22:15:00",400,"CKVY",12.83,26.56,27.48,28.48,26.56,81.8,81.9,79.24,0.4,22.26,23.01,21.75,3.99,3.598,155.7,7.014,6.357,0,7.724,-0.002003274,-0.002293548,2.5E-007
"2017-10-24 22:20:00",401,"CKVY",12.82,26.01,26.14,26.62,25.89,83.1,83.5,81.9,0.397,21.66,21.89,21.42,4.56,4.37,167.8,5.272,5.699,0,7.724,-0.002003274,-0.002293548,2.5E-007
"2017-10-24 22:25:00",402,"CKVY",12.82,25.15,25.52,26.01,25.03,85.8,85.8,83.1,0.396,21.46,21.65,21.27,4.29,4.513,133.6,18.63,4.822,0,7.724,-0.002003274,-0.002293548,2.5E-007
"2017-10-24 22:30:00",403,"CKVY",12.81,26.14,25.49,26.14,24.96,85.2,86.3,85.2,0.41,21.85,22.33,21.36,4.119,4.171,100.5,6.136,4.822,0,7.724,-0.001264917,-0.001301126,2.5E-007
"2017-10-24 22:35:00",404,"CKVY",12.81,27.07,26.55,27.07,26.02,83.1,85.3,83.1,0.415,22.5,22.78,22.15,3.933,3.977,110.8,10.23,5.261,0,7.723,-0.001264917,-0.001301126,2.5E-007
"2017-10-24 22:40:00",405,"CKVY",12.81,27.38,27.23,27.38,26.94,82.6,83.2,82.5,0.418,22.66,22.81,22.5,3.852,3.925,112.1,6.868,5.261,0,7.724,-0.001264917,-0.001301126,2.5E-007
"2017-10-24 22:45:00",406,"CKVY",12.81,26.82,27.23,27.62,26.76,82.5,82.6,81.5,0.408,22.5,22.97,22.03,3.329,3.568,130.6,9.69,3.069,0,7.725,-0.001479572,-0.001572226,2.5E-007
"2017-10-24 22:50:00",407,"CKVY",12.8,24.78,26.13,26.82,24.72,82.7,82.8,80.6,0.375,21.37,22.23,20.11,2.806,3.084,201.9,33.85,3.726,0,7.725,-0.001479572,-0.001572226,2.5E-007
"2017-10-24 22:55:00",408,"CKVY",12.8,23.79,23.95,24.72,23.61,87.5,87.6,82.7,0.381,20.33,20.65,20.04,2.572,2.595,218.4,3.413,4.165,0,7.727,-0.001479572,-0.001572226,2.5E-007
"2017-10-24 23:00:00",409,"CKVY",12.78,23.43,23.63,23.8,23.43,87.1,87.5,87,0.374,20.4,20.63,20.16,2.14,2.443,224.4,28.67,3.069,0,7.727,-0.002154604,-0.00253102,2.5E-007
"2017-10-24 23:05:00",410,"CKVY",12.8,24.17,23.58,24.17,23.24,87.2,88.2,87,0.386,20.48,20.96,20.02,1.718,1.973,308.3,41.92,2.192,0,7.727,-0.002154604,-0.00253102,2.5E-007
"2017-10-24 23:10:00",411,"CKVY",12.79,24.91,24.57,24.91,24.11,85,87.2,84.7,0.388,20.87,21.1,20.66,1.112,1.475,223.1,23.77,1.754,0,7.727,-0.002154604,-0.00253102,2.5E-007
"2017-10-24 23:15:00",412,"CKVY",12.79,27.02,25.95,27.08,24.85,80.3,85.5,80.3,0.4,21.66,22.2,20.99,1.151,1.03,291.8,32.67,2.411,0,7.727,-0.003180423,-0.004154274,2.5E-007
"2017-10-24 23:20:00",413,"CKVY",12.79,26.4,26.55,27.14,26.28,80.5,80.9,79.44,0.391,21.27,21.83,21.02,1.52,1.307,225.8,7.994,2.63,0,7.729,-0.003180423,-0.004154274,2.5E-007
"2017-10-24 23:25:00",414,"CKVY",12.79,26.21,26.18,26.52,25.9,81,81.5,79.58,0.39,21.02,21.34,20.72,1.556,1.488,227.1,9.62,1.973,0,7.729,-0.003180423,-0.004154274,2.5E-007
"2017-10-24 23:30:00",415,"CKVY",12.78,25.22,25.77,26.28,25.16,82.9,82.9,80.7,0.383,20.94,21.22,20.68,1.957,1.759,246.6,5.768,3.069,0,7.731,-0.003109124,-0.004027353,2.5E-007
"2017-10-24 23:35:00",416,"CKVY",12.76,24.79,24.87,25.29,24.67,84.1,84.5,82.9,0.382,20.72,20.89,20.55,1.888,1.939,275,9.61,2.411,0,7.731,-0.003109124,-0.004027353,2.5E-007
"2017-10-24 23:40:00",417,"CKVY",12.77,25.84,25.19,25.84,24.67,83.3,84.6,83.3,0.396,21.08,21.52,20.55,2.441,2.143,307.2,8.5,3.726,0,7.732,-0.003109124,-0.004027353,2.5E-007
"2017-10-24 23:45:00",418,"CKVY",12.78,27.15,26.58,27.27,25.78,79.42,83.3,79.42,0.398,21.61,21.91,21.29,2.845,2.645,314.7,4.917,4.165,0,7.733,-0.002467168,-0.002995599,2.5E-007
"2017-10-24 23:50:00",419,"CKVY",12.78,27.89,27.42,27.89,27.15,78.32,79.45,78.18,0.405,21.71,22.07,21.52,3.071,2.991,316.6,5.664,3.726,0,7.734,-0.002467168,-0.002995599,2.5E-007
"2017-10-24 23:55:00",420,"CKVY",12.77,26.84,27.55,28.33,26.53,77.09,79.01,74.96,0.381,21.23,22.34,20.13,3.109,3.102,275.8,13.96,4.165,0,7.736,-0.002467168,-0.002995599,2.5E-007
"2017-10-25 00:00:00",421,"CKVY",12.77,28.14,27.65,28.26,26.53,77.64,80.4,77.09,0.405,21.82,22.47,20.44,2.873,3.059,248.8,6.863,4.384,0,7.738,-0.001637305,-0.001786896,2.5E-007
"2017-10-25 00:05:00",422,"CKVY",12.74,27.34,27.78,28.14,27.28,78.46,78.46,77.43,0.396,21.78,22.09,21.44,2.445,2.619,195.7,21.29,2.411,0,7.739,-0.001637305,-0.001786896,2.5E-007
"2017-10-25 00:10:00",423,"CKVY",12.76,25.67,26.5,27.34,25.67,81.5,81.5,78.43,0.384,21.2,21.53,20.79,1.987,2.229,186.1,11.36,2.192,0,7.74,-0.001637305,-0.001786896,2.5E-007
"2017-10-25 00:15:00",424,"CKVY",12.76,24.12,24.92,25.73,24.06,83.9,84,81.6,0.371,20.48,20.89,19.9,1.899,1.873,164.8,7.98,3.726,0,7.741,-0.002374077,-0.002856253,2.5E-007
"2017-10-25 00:20:00",425,"CKVY",12.76,23.32,23.6,24.12,23.19,86.5,86.6,83.9,0.37,19.86,20.15,19.54,2.53,2.173,169.7,5.495,4.603,0,7.742,-0.002374077,-0.002856253,2.5E-007
"2017-10-25 00:25:00",426,"CKVY",12.76,22.76,23.25,23.57,22.76,86.7,87.3,86.4,0.362,19.9,20.35,19.4,3.949,3.191,162.9,8.2,7.672,0,7.742,-0.002374077,-0.002856253,2.5E-007
"2017-10-25 00:30:00",427,"CKVY",12.74,22.33,22.42,22.82,22.14,89,89,86.8,0.365,19.48,19.62,19.33,4.968,4.535,158.9,6.775,8.33,0,7.741,-0.001834189,-0.002080461,2.5E-007
"2017-10-25 00:35:00",428,"CKVY",12.75,21.84,22.12,22.33,21.78,89.2,89.2,88.9,0.358,19.4,19.63,19.08,5.22,5.193,144.9,12.48,5.699,0,7.741,-0.001834189,-0.002080461,2.5E-007
"2017-10-25 00:40:00",429,"CKVY",12.74,21.59,21.65,21.9,21.47,89.9,90.1,89.2,0.357,19.1,19.26,18.97,4.37,4.856,134.3,7.372,4.165,0,7.74,-0.001834189,-0.002080461,2.5E-007
"2017-10-25 00:45:00",430,"CKVY",12.74,21.72,21.7,21.84,21.47,89.7,90,89.7,0.358,19.19,19.33,18.98,3.367,3.854,130.2,5.251,3.726,0,7.74,-0.001396502,-0.001493211,2.5E-007
"2017-10-25 00:50:00",431,"CKVY",12.71,21.97,21.86,22.15,21.6,88.9,90.3,88.9,0.359,19.36,19.73,19.03,3.113,3.156,140.1,6.677,4.165,0,7.739,-0.001396502,-0.001493211,2.5E-007
"2017-10-25 00:55:00",432,"CKVY",12.74,22.46,21.97,22.46,21.78,89.9,90,88.6,0.371,19.25,19.97,18.94,2.973,3.032,132,15.33,3.726,0,7.739,-0.001396502,-0.001493211,2.5E-007
"2017-10-25 01:00:00",433,"CKVY",12.74,23.76,22.94,23.83,22.34,87.8,89.9,87.8,0.382,20.06,20.73,19.78,3.178,3.035,116.3,3.082,3.726,0,7.74,-0.002043942,-0.002376264,2.5E-007
"2017-10-25 01:05:00",434,"CKVY",12.73,23.95,23.59,23.95,23.15,86.9,87.7,83.6,0.381,19.95,20.73,19.05,2.943,3.1,140.6,23.91,3.726,0,7.74,-0.002043942,-0.002376264,2.5E-007
"2017-10-25 01:10:00",435,"CKVY",12.73,27.29,26.73,28.78,23.89,74.01,87.1,72.81,0.373,21.53,22.64,20.02,3.246,3.127,145.6,7.046,4.603,0,7.741,-0.002043942,-0.002376264,2.5E-007
"2017-10-25 01:15:00",436,"CKVY",12.73,20.55,23.65,27.29,20.49,86,86,74.05,0.327,18.09,20.12,16.94,3.137,3.13,216.7,28.11,4.384,0,7.743,-0.001683222,-0.001872319,2.5E-007
"2017-10-25 01:20:00",437,"CKVY",12.73,19.87,20.02,20.61,19.62,91,91,86,0.336,17.4,17.75,16.89,3.926,3.473,224.8,3.649,6.357,0,7.745,-0.001683222,-0.001872319,2.5E-007
"2017-10-25 01:25:00",438,"CKVY",12.72,21.48,20.37,21.54,19.75,91.6,91.9,90.8,0.362,18.25,19.49,17.54,3.681,3.751,216,12.32,5.261,0,7.744,-0.001683222,-0.001872319,2.5E-007
"2017-10-25 01:30:00",439,"CKVY",12.71,22.34,22.09,22.47,21.48,86.5,91.7,86.5,0.355,19.23,19.64,18.77,4.145,4.015,222.1,6.745,5.699,0,7.743,-0.0016886,-0.001889928,2.5E-007
"2017-10-25 01:35:00",440,"CKVY",12.71,21.79,21.8,22.34,21.48,87.6,87.6,85.8,0.351,18.45,18.93,17.97,3.384,3.805,258.9,14.56,3.507,0,7.744,-0.0016886,-0.001889928,2.5E-007
"2017-10-25 01:40:00",441,"CKVY",12.7,23.15,22.3,23.15,21.85,88.4,88.4,86.4,0.375,19.1,20.24,18.59,3.187,3.36,301.8,17.54,3.288,0,7.745,-0.0016886,-0.001889928,2.5E-007
"2017-10-25 01:45:00",442,"CKVY",12.7,25.57,24.67,25.57,23.09,82.1,88.4,82.1,0.385,20.71,20.95,20.17,2.513,2.891,246.4,45.76,6.357,0,7.746,-0.001752966,-0.001971963,2.5E-007
"2017-10-25 01:50:00",443,"CKVY",12.7,25.57,25.64,25.81,25.5,81,82.1,81,0.38,20.73,20.92,20.49,1.641,2.091,302.2,33.23,0.877,0,7.748,-0.001752966,-0.001971963,2.5E-007
"2017-10-25 01:55:00",444,"CKVY",12.7,24.7,25.17,25.81,24.64,81.9,82,79.24,0.371,20.12,20.9,19.58,1.094,1.293,146.6,44.26,1.754,0,7.748,-0.001752966,-0.001971963,2.5E-007
"2017-10-25 02:00:00",445,"CKVY",12.69,24.21,24.45,24.7,24.14,83.7,83.7,82,0.371,20.02,20.14,19.87,0.311,0.623,152.2,0.115,0.658,0,7.75,-0.003250725,-0.004291667,2.5E-007
"2017-10-25 02:05:00",446,"CKVY",12.69,24.76,24.45,25.01,24.02,82.8,84.9,82.8,0.376,20.37,20.89,19.93,0.528,0.35,240.6,36.39,2.63,0,7.75,-0.003250725,-0.004291667,2.5E-007
"2017-10-25 02:10:00",447,"CKVY",12.69,22.23,23.19,24.82,22.23,86.4,86.4,81.6,0.352,19.14,20.33,18.71,1.069,0.908,226.1,11.4,3.726,0,7.751,-0.003250725,-0.004291667,2.5E-007
"2017-10-25 02:15:00",448,"CKVY",12.66,20.87,21.25,22.29,20.31,90.2,90.2,86.1,0.347,17.98,18.83,17.06,1.702,1.345,146.9,22.27,3.069,0,7.752,-0.0036891,-0.005149971,2.5E-007
"2017-10-25 02:20:00",449,"CKVY",12.66,20.87,20.65,20.99,20.37,90.3,90.7,89.3,0.348,18.17,18.69,17.72,2.198,2.001,162.5,18.72,3.288,0,7.752,-0.0036891,-0.005149971,2.5E-007
"2017-10-25 02:25:00",450,"CKVY",12.68,22.35,21.86,22.6,20.74,86.8,90.6,86.8,0.356,19.25,20.04,18.27,1.936,2.044,212.8,13.99,3.288,0,7.752,-0.0036891,-0.005149971,2.5E-007
"2017-10-25 02:30:00",451,"CKVY",12.67,20.93,21.72,22.47,20.87,85.1,86.9,84.9,0.329,18.08,19.15,17.08,1.641,1.881,210.5,29.27,3.069,0,7.751,-0.002612884,-0.003267747,2.5E-007
"2017-10-25 02:35:00",452,"CKVY",12.67,20.87,20.8,20.99,20.68,88.8,88.8,85.1,0.342,17.6,18.08,17.08,0.908,1.287,125.9,31.21,0,0,7.752,-0.002612884,-0.003267747,2.5E-007
"2017-10-25 02:40:00",453,"CKVY",12.66,20.74,20.92,21.11,20.62,88.8,89.1,88,0.34,18.1,18.36,17.84,0.719,0.688,217.1,31.83,2.63,0,7.752,-0.002612884,-0.003267747,2.5E-007
"2017-10-25 02:45:00",454,"CKVY",12.66,21.11,20.62,21.11,20.06,89.9,90.2,88.7,0.35,18.04,18.66,17.27,1.33,0.974,162,9.67,6.138,0,7.751,-0.003412418,-0.004696248,2.5E-007
"2017-10-25 02:50:00",455,"CKVY",12.65,21.61,21.3,21.61,20.99,88.5,90,88.4,0.352,18.59,18.75,18.32,2.182,1.649,176.7,17.78,6.357,0,7.751,-0.003412418,-0.004696248,2.5E-007
"2017-10-25 02:55:00",456,"CKVY",12.65,20.5,21.19,21.79,20.5,87.6,88.5,86.9,0.332,18.04,18.84,17.36,3.033,2.651,161.9,15.6,5.699,0,7.753,-0.003412418,-0.004696248,2.5E-007
"2017-10-25 03:00:00",457,"CKVY",12.65,20.37,20.52,20.74,20.31,88.9,89.2,87.6,0.335,17.73,18.07,17.33,3.584,3.319,124.5,20.35,6.138,0,7.754,-0.002218793,-0.002658211,2.5E-007
"2017-10-25 03:05:00",458,"CKVY",12.64,20.38,20.41,20.56,20.25,89.1,89.3,88.9,0.336,17.71,17.91,17.49,4.242,4.015,130.9,10.41,5.918,0,7.755,-0.002218793,-0.002658211,2.5E-007
"2017-10-25 03:10:00",459,"CKVY",12.64,20.94,20.67,21.06,20.19,89.1,89.8,88.9,0.344,18.04,18.45,17.49,4.35,4.341,143.6,17.28,6.357,0,7.755,-0.002218793,-0.002658211,2.5E-007
"2017-10-25 03:15:00",460,"CKVY",12.64,20.38,20.51,21,20.25,90.1,90.2,88.4,0.34,17.78,18.27,17.47,4.147,4.054,166.1,9.78,6.795,0,7.755,-0.001484379,-0.001619705,2.5E-007
"2017-10-25 03:20:00",461,"CKVY",12.63,20.88,20.46,21,20.13,90.8,91.1,90,0.35,18.12,18.77,17.7,4.449,4.321,171.7,7.065,7.234,0,7.756,-0.001484379,-0.001619705,2.5E-007
"2017-10-25 03:25:00",462,"CKVY",12.63,19.76,20.69,21,19.76,87.7,90.8,87.7,0.322,18.15,18.72,16.71,4.178,4.4,202.8,23.76,5.918,0,7.756,-0.001484379,-0.001619705,2.5E-007
"2017-10-25 03:30:00",463,"CKVY",12.62,17.6,18.29,19.76,17.54,89.9,89.9,87.3,0.301,15.42,16.68,14.96,3.631,4.04,277.1,38.6,3.726,0,7.757,-0.001434114,-0.001558188,2.5E-007
"2017-10-25 03:35:00",464,"CKVY",12.62,19.14,18.22,19.27,17.54,93.2,93.3,89.9,0.334,16.23,17.63,15.08,2.674,3.169,307.9,25.24,3.726,0,7.756,-0.001434114,-0.001558188,2.5E-007
"2017-10-25 03:40:00",465,"CKVY",12.62,19.89,19.6,19.89,19.14,92.7,93.3,92.6,0.342,17.9,18.16,17.52,2.004,2.243,290.7,10.79,2.192,0,7.756,-0.001434114,-0.001558188,2.5E-007
"2017-10-25 03:45:00",466,"CKVY",12.61,20.63,20.32,20.75,19.89,91.2,92.6,91.2,0.348,18.34,18.7,17.99,1.775,1.98,280.1,25.87,2.63,0,7.755,-0.002326292,-0.002824268,2.5E-007
"2017-10-25 03:50:00",467,"CKVY",12.61,21.56,20.89,21.62,20.44,90.8,91.3,90,0.36,18.55,19.36,18.1,1.475,1.642,327.2,16.96,2.85,0,7.756,-0.002326292,-0.002824268,2.5E-007
"2017-10-25 03:55:00",468,"CKVY",12.56,21.87,21.87,22.11,21.56,86.5,90.7,86.5,0.348,19.07,19.5,18.46,1.411,1.368,309.4,15.24,2.85,0,7.756,-0.002326292,-0.002824268,2.5E-007
"2017-10-25 04:00:00",469,"CKVY",12.59,21.87,21.34,21.93,20.88,87.7,88.6,85.6,0.352,18.03,19.03,17.32,1.692,1.485,298.5,10.37,3.069,0,7.756,-0.002994033,-0.003906817,2.5E-007
"2017-10-25 04:05:00",470,"CKVY",12.59,23.17,22.82,23.29,21.8,85.3,88.3,85.3,0.362,19.6,20.14,18.7,1.712,1.698,330.1,14.38,2.85,0,7.756,-0.002994033,-0.003906817,2.5E-007
"2017-10-25 04:10:00",471,"CKVY",12.58,21.12,22.75,23.29,21.12,84.1,85.3,83.2,0.328,18.79,19.48,17.07,1.847,1.765,51.62,43.94,3.288,0,7.758,-0.002994033,-0.003906817,2.5E-007
"2017-10-25 04:15:00",472,"CKVY",12.58,19.64,19.86,21.12,19.15,90.2,90.2,84.1,0.33,16.58,17.23,15.7,1.795,1.856,155.4,21.65,3.069,0,7.758,-0.002711855,-0.003436912,2.5E-007
"2017-10-25 04:20:00",473,"CKVY",12.57,19.27,19.74,20.13,19.27,89.9,91.5,89.5,0.323,17.38,18.05,16.76,2.289,1.988,225.7,12.06,3.946,0,7.759,-0.002711855,-0.003436912,2.5E-007
"2017-10-25 04:25:00",474,"CKVY",12.57,19.52,19.19,19.89,18.77,89.4,91,89.4,0.325,16.76,17.69,16.23,2.572,2.513,246.3,16.97,3.288,0,7.759,-0.002711855,-0.003436912,2.5E-007
"2017-10-25 04:30:00",475,"CKVY",12.57,18.4,18.85,19.64,18.4,88.3,89.4,87.6,0.306,15.88,17.02,15.47,2.352,2.472,273.1,7.961,2.411,0,7.76,-0.002273413,-0.0027657,2.5E-007
"2017-10-25 04:35:00",476,"CKVY",12.56,18.03,18.18,18.46,17.91,89.4,89.4,88.3,0.305,15.43,15.61,15.23,1.502,1.927,256.6,16.98,1.534,0,7.759,-0.002273413,-0.0027657,2.5E-007
"2017-10-25 04:40:00",477,"CKVY",12.56,17.91,18.14,18.28,17.91,89.3,90.4,89.3,0.303,15.68,15.92,15.3,1.037,1.278,261.3,12.84,1.315,0,7.759,-0.002273413,-0.0027657,2.5E-007
"2017-10-25 04:45:00",478,"CKVY",12.56,18.4,18.04,18.4,17.85,90.8,90.8,89.3,0.315,15.59,16.16,15.23,0.758,0.859,239.4,5.431,1.315,0,7.759,-0.002851904,-0.003758429,2.5E-007
"2017-10-25 04:50:00",479,"CKVY",12.54,18.96,18.68,19.02,18.34,91.3,91.4,90.7,0.324,16.53,16.88,16.12,0.754,0.73,204.8,20.97,1.315,0,7.759,-0.002851904,-0.003758429,2.5E-007
"2017-10-25 04:55:00",480,"CKVY",12.54,18.9,19.25,19.58,18.78,91,92.5,91,0.322,17.28,17.75,16.6,0.915,0.82,153.6,42.1,2.411,0,7.759,-0.002851904,-0.003758429,2.5E-007
"2017-10-25 05:00:00",481,"CKVY",12.52,18.4,18.51,18.9,18.16,91.7,91.7,90.7,0.318,16.34,16.71,16.1,1.299,1.109,101.7,6.441,2.411,0,7.759,-0.003371054,-0.00469276,2.5E-007
"2017-10-25 05:05:00",482,"CKVY",12.52,18.78,18.7,19.09,18.28,92.9,93.4,91.6,0.327,16.97,17.49,16.25,1.727,1.52,136.6,19.82,2.63,0,7.759,-0.003371054,-0.00469276,2.5E-007
"2017-10-25 05:10:00",483,"CKVY",12.53,19.03,19.17,19.65,18.65,90.9,93.2,90.9,0.324,17.39,17.93,16.81,2.164,1.951,208.1,16.94,3.288,0,7.76,-0.003371054,-0.00469276,2.5E-007
"2017-10-25 05:15:00",484,"CKVY",12.53,17.54,19.1,19.89,17.54,87.1,91.2,86.7,0.291,16.5,17.66,14.36,2.753,2.477,204.5,22.86,6.357,0,7.761,-0.002550709,-0.003197761,2.5E-007
"2017-10-25 05:20:00",485,"CKVY",12.53,17.48,17.24,17.67,16.8,91.6,91.6,87.1,0.305,14.77,15.53,14.06,3.312,3.05,191.1,19.28,4.822,0,7.762,-0.002550709,-0.003197761,2.5E-007
"2017-10-25 05:25:00",486,"CKVY",12.53,16.74,17.29,17.61,16.68,89.5,91.6,89.5,0.289,15.05,15.57,14.13,3.597,3.434,155.9,11.45,4.384,0,7.762,-0.002550709,-0.003197761,2.5E-007
"2017-10-25 05:30:00",487,"CKVY",12.52,16.43,16.59,16.74,16.43,90.5,90.5,89.5,0.288,14.2,14.38,14.01,3.391,3.488,131.8,7.377,4.165,0,7.762,-0.001678174,-0.001914508,2.5E-007
"2017-10-25 05:35:00",488,"CKVY",12.52,16.25,16.35,16.49,16.18,91.1,91.1,90.5,0.288,14.14,14.31,13.99,3.298,3.364,131.6,6.306,4.603,0,7.762,-0.001678174,-0.001914508,2.5E-007
"2017-10-25 05:40:00",489,"CKVY",12.52,16,16.08,16.31,15.87,90.9,91.1,90.5,0.284,13.86,14.15,13.61,3.075,3.246,138.5,6.648,4.165,0,7.762,-0.001678174,-0.001914508,2.5E-007
"2017-10-25 05:45:00",490,"CKVY",12.51,16.06,16.09,16.18,15.94,91.5,91.6,90.9,0.287,13.99,14.15,13.74,2.657,2.898,136.2,9.99,2.63,0,7.761,-0.001726878,-0.001990499,2.5E-007
"2017-10-25 05:50:00",491,"CKVY",12.51,16.62,16.39,16.74,16,92.7,92.8,91.4,0.298,14.51,15,13.96,1.881,2.237,115.1,4.826,1.973,0,7.76,-0.001726878,-0.001990499,2.5E-007
"2017-10-25 05:55:00",492,"CKVY",12.5,16.8,16.76,16.93,16.56,92.4,93,92.3,0.299,15.03,15.26,14.77,1.075,1.471,104,0.133,1.315,0,7.761,-0.001726878,-0.001990499,2.5E-007
"2017-10-25 06:00:00",493,"CKVY",12.5,17.05,16.92,17.11,16.68,92.7,92.8,92.4,0.303,15.15,15.37,14.85,0.473,0.74,244.7,32.37,0.658,0,7.761,-0.002713644,-0.003538539,2.5E-007
"2017-10-25 06:05:00",494,"CKVY",12.5,17.42,17.3,17.55,17.05,93.3,93.3,92.7,0.31,15.63,15.92,15.31,0.249,0.397,81.4,6.994,0.877,0,7.76,-0.002713644,-0.003538539,2.5E-007
"2017-10-25 06:10:00",495,"CKVY",12.5,17.73,17.64,17.86,17.42,93.5,93.6,93.2,0.315,16.07,16.3,15.79,0.227,0.22,92.8,5.157,1.096,0,7.761,-0.002713644,-0.003538539,2.5E-007
"2017-10-25 06:15:00",496,"CKVY",12.5,17.79,17.83,17.98,17.67,93.1,93.6,93.1,0.314,16.23,16.4,16,0.232,0.232,95.3,0.132,0.438,0,7.762,-0.0038954,-0.005910945,2.5E-007
"2017-10-25 06:20:00",497,"CKVY",12.49,16.43,17.52,17.86,16.43,90.8,93.1,90.8,0.289,15.74,16.19,14.22,0.487,0.244,186.3,77.89,2.85,0,7.762,-0.0038954,-0.005910945,2.5E-007
"2017-10-25 06:25:00",498,"CKVY",12.49,15.07,15.43,16.49,14.89,91.9,91.9,90.5,0.276,13.22,14.26,12.67,1.261,0.882,262,14.56,3.507,0,7.763,-0.0038954,-0.005910945,2.5E-007
"2017-10-25 06:30:00",499,"CKVY",12.49,15.94,15.47,15.94,15.01,93.8,93.8,91.9,0.292,13.78,14.46,13.1,1.786,1.553,273.9,7.727,2.63,0.03229112,7.762,-0.003113173,-0.004318669,2.5E-007
"2017-10-25 06:35:00",500,"CKVY",12.49,15.7,15.7,16.07,15.45,93.1,93.9,93,0.287,14.14,14.59,13.81,1.443,1.709,219.2,40.02,0.438,0.1738157,7.763,-0.003113173,-0.004318669,2.5E-007
"2017-10-25 06:40:00",501,"CKVY",12.49,16.32,16.23,16.56,15.64,94.4,94.5,93.1,0.299,14.8,15.25,13.99,0.725,1.025,157.4,9.84,1.315,0.5059345,7.762,-0.003113173,-0.004318669,2.5E-007
"2017-10-25 06:45:00",502,"CKVY",12.49,16.57,16.49,16.69,16.19,94.5,94.6,94.4,0.303,15.19,15.39,14.87,0.848,0.699,138,9.99,3.288,1.103551,7.762,-0.00289683,-0.003909903,0.001360483
"2017-10-25 06:50:00",503,"CKVY",12.49,15.82,16.3,16.69,15.82,92.5,94.6,92.5,0.287,14.8,15.35,14.04,1.787,1.351,123.9,2.737,3.507,1.998094,7.764,-0.00289683,-0.003909903,0.001360483
"2017-10-25 06:55:00",504,"CKVY",12.47,16.07,16.07,16.26,15.82,93.1,93.3,92.4,0.292,14.39,14.65,14.02,2.432,2.121,122.5,3.694,3.288,3.214277,7.764,-0.00289683,-0.003909903,0.001360483
"2017-10-25 07:00:00",505,"CKVY",12.5,15.21,15.68,16.13,15.15,90.3,93.1,90.3,0.273,13.69,14.49,12.84,2.693,2.637,147.6,8.9,3.507,4.671782,7.764,-0.002173709,-0.002704348,0.007526211
"2017-10-25 07:05:00",506,"CKVY",12.5,15.77,15.46,15.89,15.09,92.2,92.3,90.2,0.285,13.36,14.05,12.74,2.626,2.622,153.5,12.15,3.507,6.27775,7.764,-0.002173709,-0.002704348,0.007526211
"2017-10-25 07:10:00",507,"CKVY",12.52,16.57,16.06,16.57,15.7,92.6,92.6,92.1,0.297,14.22,14.81,13.83,2.796,2.709,171.1,8.74,4.165,7.966882,7.765,-0.002173709,-0.002704348,0.007526211
"2017-10-25 07:15:00",508,"CKVY",12.58,17.32,16.92,17.38,16.45,90.4,92.6,90.4,0.299,14.89,15.06,14.65,2.318,2.579,125.5,39.26,3.946,15.16206,7.767,-0.004353824,-0.004222066,0.01914967
"2017-10-25 07:20:00",509,"CKVY",12.81,18.49,17.94,18.56,17.26,89.8,90.6,89.8,0.313,15.58,16.06,14.91,2.025,2.173,116.1,28.69,3.726,31.3169,7.768,-0.004353824,-0.004222066,0.01914967
"2017-10-25 07:25:00",510,"CKVY",13.32,19.3,19.01,19.42,18.49,89.1,90.1,88.8,0.321,16.4,16.74,15.99,2.282,2.141,162,12.25,5.48,50.48635,7.77,-0.004353824,-0.004222066,0.01914967
"2017-10-25 07:30:00",511,"CKVY",14.2,19.67,19.57,19.79,19.3,89,89.3,88.9,0.326,16.86,17.08,16.62,3.038,2.581,170.9,13.42,5.261,67.13416,7.775,-0.001063979,-0.0006435778,0.04353506
"2017-10-25 07:35:00",512,"CKVY",14.06,19.92,19.74,19.98,19.48,89.6,89.8,88.9,0.331,17.13,17.41,16.79,3.794,3.399,164.7,9.39,6.138,77.8948,7.778,-0.001063979,-0.0006435778,0.04353506
"2017-10-25 07:40:00",513,"CKVY",13.96,20.1,20.05,20.17,19.86,89.8,90,89.6,0.335,17.52,17.69,17.3,4.135,4.012,160.4,10.26,6.138,88.79619,7.781,-0.001063979,-0.0006435778,0.04353506
"2017-10-25 07:45:00",514,"CKVY",13.91,20.54,20.28,20.54,20.04,89.3,90,88.9,0.339,17.67,18.05,17.37,4.322,4.291,147.6,9.69,5.918,99.89545,7.783,0.001769634,0.002660543,0.07934981
"2017-10-25 07:50:00",515,"CKVY",13.87,21.28,20.92,21.34,20.41,88.1,89.5,88.1,0.345,18.18,18.6,17.76,4.12,4.248,138.6,8.37,4.384,111.17,7.786,0.001769634,0.002660543,0.07934981
"2017-10-25 07:55:00",516,"CKVY",13.84,22.27,21.64,22.39,21.16,88,88.3,87.3,0.36,18.58,19.37,18.03,3.697,3.923,135.1,9.34,5.042,122.6497,7.788,0.001769634,0.002660543,0.07934981
"2017-10-25 08:00:00",517,"CKVY",13.83,22.51,22.45,22.76,22.21,85.3,88,85.2,0.352,18.99,19.46,18.63,3.453,3.546,138.3,8.8,4.384,134.3863,7.79,0.004598336,0.00584785,0.1186171
"2017-10-25 08:05:00",518,"CKVY",13.81,23.62,23.17,23.69,22.51,85.5,86.7,84.4,0.37,19.42,19.99,18.78,3.251,3.363,143.1,8.97,3.946,146.3553,7.792,0.004598336,0.00584785,0.1186171
"2017-10-25 08:10:00",519,"CKVY",13.81,24.3,24.19,24.61,23.5,84.1,85.9,82.7,0.374,20.11,20.72,19.58,2.952,3.073,138.7,13.72,3.726,158.3463,7.795,0.004598336,0.00584785,0.1186171
"2017-10-25 08:15:00",520,"CKVY",13.81,25.47,24.75,25.47,24.12,82.1,84.1,81.8,0.384,20.38,21.1,19.7,2.688,2.838,146.9,15.89,3.726,170.4378,7.796,0.008004788,0.009596501,0.1588157
"2017-10-25 08:20:00",521,"CKVY",13.81,26.89,26.07,26.95,25.41,80.6,82.4,80,0.4,21.06,21.78,20.37,2.338,2.528,152.8,11.82,3.069,182.6002,7.799,0.008004788,0.009596501,0.1588157
"2017-10-25 08:25:00",522,"CKVY",13.8,28.56,27.65,28.56,26.89,77.14,80.6,76.45,0.41,21.69,22.32,21.28,1.755,2.08,172.4,13.59,1.754,194.8578,7.801,0.008004788,0.009596501,0.1588157
"2017-10-25 08:30:00",523,"CKVY",13.81,28.99,29.33,29.92,28.5,74.12,77.14,73.12,0.401,22.17,22.44,21.79,0.9,1.314,199.6,43.79,0.658,207.0436,7.803,0.0128444,0.01482515,0.1987054
"2017-10-25 08:35:00",524,"CKVY",13.81,28.99,28.77,29.67,28,76.07,79.24,74.08,0.411,22.3,23.9,21.33,0.456,0.643,262.4,46.01,1.534,218.9765,7.807,0.0128444,0.01482515,0.1987054
"2017-10-25 08:40:00",525,"CKVY",13.82,29.36,28.88,29.42,28.5,78.17,79.06,76.01,0.429,22.59,23.67,21.96,0.364,0.41,306.2,28.91,1.754,230.6955,7.81,0.0128444,0.01482515,0.1987054
"2017-10-25 08:45:00",526,"CKVY",13.8,29.42,29.27,29.42,28.93,72.46,78.03,72.46,0.398,22.06,23.37,21.53,0.614,0.501,350.5,28.4,2.411,242.4698,7.811,0.0169821,0.01846719,0.237958
"2017-10-25 08:50:00",527,"CKVY",13.81,30.78,30.22,31.33,29.35,66.64,74.34,66.61,0.387,22.07,22.71,20.98,0.659,0.595,22.57,39.15,2.411,254.5669,7.815,0.0169821,0.01846719,0.237958
"2017-10-25 08:55:00",528,"CKVY",13.81,31.02,30.6,31.02,30.4,67.47,68.88,66.58,0.396,21.19,21.58,20.65,0.928,0.812,20.75,16.35,2.63,267.1289,7.816,0.0169821,0.01846719,0.237958
"2017-10-25 09:00:00",529,"CKVY",13.81,31.15,31.01,31.39,30.71,69.26,70.32,67.37,0.409,21.9,22.56,21.39,1.295,1.156,351.4,17.54,4.165,279.6714,7.818,0.02181168,0.02402574,0.2763574
"2017-10-25 09:05:00",530,"CKVY",13.81,31.76,31.44,31.88,30.9,67.84,70.25,67.53,0.41,22.44,22.96,21.6,1.919,1.681,339.2,14.14,4.165,291.8783,7.819,0.02181168,0.02402574,0.2763574
"2017-10-25 09:10:00",531,"CKVY",13.81,32.93,32.29,32.99,31.76,66.39,67.94,66.33,0.421,22.57,23.13,21.95,1.995,1.915,333.4,21.2,3.288,303.6421,7.82,0.02181168,0.02402574,0.2763574
"2017-10-25 09:15:00",532,"CKVY",13.8,34.85,33.82,34.85,32.87,62.37,66.81,62.1,0.427,23.42,24.27,22.39,1.571,1.753,9.09,29.15,2.63,315.2414,7.822,0.02680911,0.03028478,0.312381
"2017-10-25 09:20:00",533,"CKVY",13.8,34.34,34.27,35.03,33.91,62.33,63.57,61.85,0.418,22.81,23.71,22.27,1.176,1.445,322.4,16.62,3.946,326.9249,7.824,0.02680911,0.03028478,0.312381
"2017-10-25 09:25:00",534,"CKVY",13.79,35.39,34.94,35.46,34.22,59.17,63.5,59.17,0.414,23.2,23.89,22.5,0.921,1.009,318.9,70.4,2.192,338.387,7.825,0.02680911,0.03028478,0.312381
"2017-10-25 09:30:00",535,"CKVY",13.79,36.93,35.99,37.12,35.33,57.38,60.75,57.24,0.427,23.09,24.65,22.27,1.128,1.024,58.64,31.43,2.85,349.9229,7.827,0.03227275,0.03584496,0.346743
"2017-10-25 09:35:00",536,"CKVY",13.79,39.4,37.74,39.53,36.81,54.69,59.23,54.69,0.448,24.07,25.27,22.94,0.918,0.958,27.45,87.7,2.411,361.4514,7.829,0.03227275,0.03584496,0.346743
"2017-10-25 09:40:00",537,"CKVY",13.79,38.84,38.29,39.4,37.85,55.86,57.85,53.42,0.448,23.87,24.52,23.44,1.065,1.063,214.7,18.49,2.411,372.9608,7.83,0.03227275,0.03584496,0.346743
"2017-10-25 09:45:00",538,"CKVY",13.79,40.51,40.03,40.63,38.72,53.18,55.86,51.94,0.455,24.43,25.25,23.91,0.995,0.967,175.2,28.77,2.411,384.2389,7.83,0.03867391,0.04277985,0.3783821
"2017-10-25 09:50:00",539,"CKVY",13.78,40.37,40.8,41.18,40.37,51.73,53.66,51.28,0.44,24.64,25.47,23.85,1.27,1.064,173.6,27.69,3.946,395.3232,7.831,0.03867391,0.04277985,0.3783821
"2017-10-25 09:55:00",540,"CKVY",13.78,41.36,40.3,41.48,39.57,50.56,54.96,50.42,0.447,24.61,25.6,24,1.21,1.207,207.8,38.49,2.85,406.1095,7.831,0.03867391,0.04277985,0.3783821
"2017-10-25 10:00:00",541,"CKVY",13.78,43.46,42.46,43.46,41.36,51.24,52.93,49.11,0.491,25.57,26.67,24.43,1.197,1.239,186.6,78.08,4.384,416.3492,7.831,0.04452798,0.04951076,0.4076338
"2017-10-25 10:05:00",542,"CKVY",13.75,43.64,43.4,43.7,43.08,49.73,51.24,48.22,0.48,25.79,26.66,25.21,1.546,1.428,155.4,13.25,4.822,426.0544,7.833,0.04452798,0.04951076,0.4076338
"2017-10-25 10:10:00",543,"CKVY",13.76,42.65,42.97,43.7,42.4,51.34,51.34,47.91,0.477,25.28,26.26,24.47,1.991,1.845,103.6,31.32,4.384,435.8275,7.834,0.04452798,0.04951076,0.4076338
"2017-10-25 10:15:00",544,"CKVY",13.76,44.44,44.01,44.62,42.58,48.11,52.13,47.7,0.479,26.01,26.58,25.21,2.409,2.141,150,21.2,5.48,445.2657,7.834,0.05050832,0.05721872,0.4342223
"2017-10-25 10:20:00",545,"CKVY",13.75,44.98,44.53,45.11,44.25,47.69,49.42,45.29,0.485,25.71,26.85,24.6,2.295,2.448,148.3,38.68,4.603,454.5426,7.834,0.05050832,0.05721872,0.4342223
"2017-10-25 10:25:00",546,"CKVY",13.74,45.29,45.52,46.16,44.79,46.42,47.93,43.16,0.477,25.43,26.74,23.86,2.349,2.271,127.6,22.71,4.822,463.1345,7.835,0.05050832,0.05721872,0.4342223
"2017-10-25 10:30:00",547,"CKVY",13.74,44.67,45.13,45.54,44.61,45.22,46.63,43.67,0.454,25.09,26.07,24.29,2.531,2.464,132.2,17.82,5.261,471.5611,7.835,0.05588991,0.06438757,0.4586182
"2017-10-25 10:35:00",548,"CKVY",13.74,45.15,44.98,45.22,44.6,47.65,47.82,44.42,0.487,25.42,26.54,24.74,2.711,2.514,124.5,21.07,4.384,479.2823,7.835,0.05588991,0.06438757,0.4586182
"2017-10-25 10:40:00",549,"CKVY",13.73,45.88,45.65,46.07,45.22,46.37,48.44,43.9,0.487,25.81,27.09,24.82,2.785,2.786,113.3,28.92,5.699,486.6024,7.835,0.05588991,0.06438757,0.4586182
"2017-10-25 10:45:00",550,"CKVY",13.72,46.75,46.75,47.12,45.88,43.08,46.41,42.15,0.468,25.93,26.65,25.08,2.697,2.803,140,22.68,4.822,493.9666,7.834,0.05973342,0.06917401,0.4796955
"2017-10-25 10:50:00",551,"CKVY",13.72,46.99,47.14,47.55,46.69,41.36,43.46,40.57,0.453,25.15,25.89,24.38,2.924,2.785,148.1,18.35,5.918,501.2737,7.834,0.05973342,0.06917401,0.4796955
"2017-10-25 10:55:00",552,"CKVY",13.72,46.99,47.22,47.79,46.74,41.39,43.52,40.47,0.454,25.06,26.2,24.43,3.129,2.967,125.1,17.64,6.138,508.4268,7.834,0.05973342,0.06917401,0.4796955
"2017-10-25 11:00:00",553,"CKVY",13.72,48.9,47.97,49.09,46.99,38.3,42.63,37.82,0.451,25.14,26.48,24.31,3.215,3.107,140.3,43.26,5.261,514.6687,7.833,0.06458358,0.07541037,0.4983089
"2017-10-25 11:05:00",554,"CKVY",13.69,49.76,49.36,49.95,48.9,38.71,40.16,37.2,0.471,25.19,26.64,24.38,3.031,3.136,153.5,27.26,5.48,520.4663,7.833,0.06458358,0.07541037,0.4983089
"2017-10-25 11:10:00",555,"CKVY",13.71,50.06,50.15,50.81,49.33,37.24,40.26,36.76,0.458,25.62,26.97,24.87,2.666,2.755,126.9,25.04,5.261,525.762,7.833,0.06458358,0.07541037,0.4983089
"2017-10-25 11:15:00",556,"CKVY",13.7,51.05,50.19,51.05,49.57,34.52,38.71,34.52,0.44,25.11,26.42,23.98,2.585,2.676,148.5,23.01,4.822,530.9058,7.833,0.0695127,0.0811573,0.5132196
"2017-10-25 11:20:00",557,"CKVY",13.7,50.67,51.12,51.73,50.43,36.51,37.2,34.35,0.459,24.91,26.17,23.93,2.563,2.593,135.2,28.32,5.699,535.7733,7.832,0.0695127,0.0811573,0.5132196
"2017-10-25 11:25:00",558,"CKVY",13.7,51.78,51.93,52.83,50.67,35.89,37.06,33.11,0.47,25.15,26.12,23.87,2.416,2.547,139.8,45.45,4.603,540.2395,7.833,0.0695127,0.0811573,0.5132196
"2017-10-25 11:30:00",559,"CKVY",13.7,52.64,52.09,52.64,51.53,33.97,36.23,32.94,0.46,24.9,26.07,23.89,2.278,2.409,137.3,24.55,4.603,544.3317,7.832,0.0730083,0.08464494,0.5252326
"2017-10-25 11:35:00",560,"CKVY",13.7,53.01,53.27,53.88,52.58,31.26,35.07,30.71,0.429,24.52,26.3,23.38,1.805,2.033,188,42.15,3.726,547.9847,7.832,0.0730083,0.08464494,0.5252326
"2017-10-25 11:40:00",561,"CKVY",13.7,53.57,53.38,53.94,52.76,31.15,34.04,31.15,0.436,24.18,25.69,23.31,1.495,1.613,41.5,84.2,3.507,550.454,7.831,0.0730083,0.08464494,0.5252326
"2017-10-25 11:45:00",562,"CKVY",13.7,53.87,53.4,54.12,52.76,30.74,33.56,29.64,0.435,23.93,25.59,22.62,1.127,1.296,80.9,58.11,3.288,544.1106,7.831,0.07351371,0.08334817,0.5342505
"2017-10-25 11:50:00",563,"CKVY",13.69,53.25,53.8,54.12,53.25,30.81,33.04,29.82,0.426,23.78,25.46,22.89,1.375,1.189,84.9,30.51,3.726,545.2561,7.83,0.07351371,0.08334817,0.5342505
"2017-10-25 11:55:00",564,"CKVY",13.69,54.36,53.69,54.6,53.12,30.36,32.59,29.71,0.437,23.67,24.93,22.75,1.839,1.636,121.9,33.67,3.946,547.6563,7.829,0.07351371,0.08334817,0.5342505
"2017-10-25 12:00:00",565,"CKVY",13.69,56.14,54.88,56.14,54.29,28.81,31.63,28.4,0.443,24.16,25.24,23.41,2.152,2.004,144.7,24.98,4.165,558.1973,7.828,0.07602046,0.0860645,0.5396066
"2017-10-25 12:05:00",566,"CKVY",13.68,55.95,55.85,56.32,55.45,29.43,29.98,27.17,0.449,23.48,24.96,22.21,1.772,2.012,14.64,52.49,2.63,558.8313,7.828,0.07602046,0.0860645,0.5396066
"2017-10-25 12:10:00",567,"CKVY",13.68,55.7,55.61,56.07,55.02,26.99,29.43,26.55,0.408,23.02,24.36,21.6,1.439,1.635,11.18,38.75,2.411,559.3649,7.826,0.07602046,0.0860645,0.5396066
"2017-10-25 12:15:00",568,"CKVY",13.68,56.87,56.38,57.42,55.39,27.03,29.19,25.9,0.427,23.01,25.39,21.89,0.981,1.108,279.3,67.18,2.192,559.2051,7.826,0.07795939,0.08841803,0.5418136
"2017-10-25 12:20:00",569,"CKVY",13.68,57.49,57.29,57.92,56.75,25.76,27.75,25.59,0.416,23.13,24.71,22.27,1.053,1.004,233.4,42.79,2.85,560.6769,7.826,0.07795939,0.08841803,0.5418136
"2017-10-25 12:25:00",570,"CKVY",13.68,56.44,57.92,58.78,56.44,25.9,28.4,24.18,0.402,23.05,25.58,21.69,0.994,0.959,273.1,52.83,3.288,558.9968,7.825,0.07795939,0.08841803,0.5418136
"2017-10-25 12:30:00",571,"CKVY",13.68,58.41,57.5,58.41,56.25,26.34,29.33,24.52,0.44,23.58,26.04,21.77,1.03,1.047,354.3,53.44,2.411,557.9575,7.825,0.0774487,0.0861633,0.5400612
"2017-10-25 12:35:00",572,"CKVY",13.67,58.66,58.43,58.91,57.86,25.59,26.86,24.42,0.431,23.13,24.4,21.82,1.241,1.139,119.4,61.88,3.726,555.5883,7.824,0.0774487,0.0861633,0.5400612
"2017-10-25 12:40:00",573,"CKVY",13.67,58.78,58.81,59.4,58.17,23.05,25.93,22.4,0.39,22.22,24.25,20.57,1.523,1.42,275,80.3,4.603,556.5884,7.823,0.0774487,0.0861633,0.5400612
"2017-10-25 12:45:00",574,"CKVY",13.66,58.53,58.33,58.78,58.04,22.77,25.07,21.78,0.382,20.34,22.97,19.4,1.827,1.775,318.1,59.73,4.822,555.7793,7.822,0.079156,0.08970048,0.5358917
"2017-10-25 12:50:00",575,"CKVY",13.66,58.77,59.04,59.57,58.53,23.11,25.24,21.81,0.391,21.42,23.81,20.04,1.937,1.881,3.497,32.28,5.042,554.1959,7.821,0.079156,0.08970048,0.5358917
"2017-10-25 12:55:00",576,"CKVY",13.66,58.52,59.19,59.57,58.52,22.98,25.03,22.67,0.385,21.89,23.61,20.84,2.106,1.974,4.791,28.84,5.042,549.7805,7.819,0.079156,0.08970048,0.5358917
"2017-10-25 13:00:00",577,"CKVY",13.66,60.25,59.25,60.25,58.4,23.53,24.35,22.09,0.419,21.6,22.86,20.85,1.918,1.905,127.4,44.72,2.411,539.5998,7.819,0.07828834,0.09055111,0.527621
"2017-10-25 13:05:00",578,"CKVY",13.64,61.29,60.68,61.29,60.19,21.64,24.35,21.4,0.4,21.9,23.89,20.98,1.815,1.904,197.5,20.93,4.603,534.3862,7.816,0.07828834,0.09055111,0.527621
"2017-10-25 13:10:00",579,"CKVY",13.64,60.54,60.88,61.29,60.36,21.74,22.97,20.64,0.391,21.42,22.86,20.41,1.435,1.669,318.8,45.5,3.726,521.8455,7.816,0.07828834,0.09055111,0.527621
"2017-10-25 13:15:00",580,"CKVY",13.63,60.6,60.67,61.28,60.23,21.26,23.42,20.71,0.384,21.25,23.47,20.15,2.24,1.76,359.4,42.9,7.234,515.2917,7.814,0.0758415,0.087725,0.515891
"2017-10-25 13:20:00",581,"CKVY",13.62,60.35,60.69,61.16,60.35,19.92,22.87,19.3,0.356,20.06,22.8,18.45,2.568,2.306,358.5,29.34,5.042,507.029,7.813,0.0758415,0.087725,0.515891
"2017-10-25 13:25:00",582,"CKVY",13.62,61.59,60.82,61.77,60.23,18.17,21.4,18.1,0.34,19.23,20.84,17.88,2.783,2.72,359.4,82.3,4.384,509.5945,7.811,0.0758415,0.087725,0.515891
"2017-10-25 13:30:00",583,"CKVY",13.61,61.4,61.2,61.65,60.91,18.17,19.17,17.49,0.337,17.56,18.7,16.67,2.972,2.89,285,24.21,7.014,510.3482,7.809,0.07853008,0.09395938,0.502417
"2017-10-25 13:35:00",584,"CKVY",13.6,61.77,61.39,62.14,60.78,16.32,19.51,16.15,0.307,16.93,19.21,15.39,3.734,3.405,335.1,18.04,9.43,511.836,7.808,0.07853008,0.09395938,0.502417
"2017-10-25 13:40:00",585,"CKVY",13.6,61.33,61.57,62.13,61.14,16.9,17.83,15.32,0.313,15.73,17.86,13.88,4.849,4.354,2.694,24.49,9.21,508.8353,7.807,0.07853008,0.09395938,0.502417
"2017-10-25 13:45:00",586,"CKVY",13.57,61.38,61.76,62.19,61.2,16.18,18.17,15.15,0.3,15.83,17.85,13.87,5.3,5.14,7.486,22.59,8.33,506.4102,7.805,0.08295948,0.1049975,0.4857286
"2017-10-25 13:50:00",587,"CKVY",13.58,61.68,61.74,62.3,61.26,16.25,18.44,16.01,0.305,16.39,18.59,15.01,5.396,5.376,10.75,18.33,8.99,499.3874,7.803,0.08295948,0.1049975,0.4857286
"2017-10-25 13:55:00",588,"CKVY",13.58,61.92,61.59,61.99,61.31,17.07,17.55,15.46,0.323,15.71,17.38,14.12,4.927,5.167,25.29,16.62,7.672,491.4791,7.801,0.08295948,0.1049975,0.4857286
"2017-10-25 14:00:00",589,"CKVY",13.56,62.73,62.44,62.91,61.92,17.48,17.96,15.42,0.34,16.63,18.23,15.01,4.996,5.053,18,20.82,9.86,482.4676,7.799,0.08276825,0.1079148,0.4642417
"2017-10-25 14:05:00",590,"CKVY",13.56,62.48,62.93,63.4,62.48,15.9,18.34,15.46,0.307,16.64,19.26,15.11,5.218,5.019,355,20.81,10.74,474.5793,7.798,0.08276825,0.1079148,0.4642417
"2017-10-25 14:10:00",591,"CKVY",13.56,63.22,63.05,63.65,62.42,14.88,17.04,14.67,0.294,15.88,17.8,14.36,6.475,5.688,355.5,15.19,14.47,467.6964,7.796,0.08276825,0.1079148,0.4642417
"2017-10-25 14:15:00",592,"CKVY",13.55,63.22,63.39,64.02,62.91,14.05,16.73,13.98,0.278,15.25,17.63,13.32,7.9,7.034,342.2,14.32,16,461.6034,7.795,0.08323383,0.1113377,0.43997
"2017-10-25 14:20:00",593,"CKVY",13.55,63.34,63.39,63.84,62.91,14.29,15.22,13.64,0.284,14.18,15.4,12.85,9.33,8.81,330.4,12.03,15.56,454.097,7.792,0.08323383,0.1113377,0.43997
"2017-10-25 14:25:00",594,"CKVY",13.53,63.47,63.94,64.64,63.28,15.42,16.04,14.12,0.308,15.65,17.01,13.87,9.98,9.55,332.4,12.28,16.22,445.8571,7.791,0.08323383,0.1113377,0.43997
"2017-10-25 14:30:00",595,"CKVY",13.54,63.95,63.57,64.2,63.21,15.87,17.14,15.08,0.322,16.33,18.43,15.24,10.25,10.2,341.7,13.93,16.66,437.2246,7.789,0.09203874,0.131872,0.4129562
"2017-10-25 14:35:00",596,"CKVY",13.54,64.44,64.45,64.75,63.89,14.87,16.14,14.67,0.307,16.52,17.4,15.48,10.1,10.02,323.8,14.96,14.69,428.1219,7.787,0.09203874,0.131872,0.4129562
"2017-10-25 14:40:00",597,"CKVY",13.54,63.99,64.29,64.74,63.81,15.21,16.24,14.36,0.309,15.87,17.48,14.65,10.48,10.48,328.9,12.73,15.78,418.8522,7.786,0.09203874,0.131872,0.4129562
"2017-10-25 14:45:00",598,"CKVY",13.54,64.48,64,64.73,63.63,14.53,15.8,14.46,0.301,15.68,16.93,14.89,10.28,10.46,329.1,12.65,15.56,409.1367,7.785,0.09115339,0.1334374,0.3826966
"2017-10-25 14:50:00",599,"CKVY",13.53,64.66,64.29,64.73,63.93,14.87,15.56,14.19,0.31,15.24,16.77,14.26,10.18,10.38,330.1,13.74,14.03,399.0872,7.782,0.09115339,0.1334374,0.3826966
"2017-10-25 14:55:00",600,"CKVY",13.53,63.93,64.37,64.73,63.93,14.19,14.97,13.09,0.288,14.11,15.89,12.67,10.43,10.25,313.5,12.82,18.41,388.6394,7.781,0.09115339,0.1334374,0.3826966
"2017-10-25 15:00:00",601,"CKVY",13.53,63.99,63.91,64.11,63.68,15.32,15.32,14.08,0.311,14.78,15.91,13.89,10.97,10.66,306.9,11.81,16.66,378.1236,7.78,0.08732103,0.1299926,0.3508121
"2017-10-25 15:05:00",602,"CKVY",13.52,63.86,63.88,64.17,63.56,14.46,15.9,14.46,0.293,15.66,16.87,14.5,11.21,11.04,305.9,12.57,16.44,367.5766,7.778,0.08732103,0.1299926,0.3508121
"2017-10-25 15:10:00",603,"CKVY",13.53,63.37,63.47,63.86,63.12,14.73,15.86,14.01,0.293,14.97,16.38,13.68,11.11,11.15,320.9,12.4,17.54,356.8254,7.776,0.08732103,0.1299926,0.3508121
"2017-10-25 15:15:00",604,"CKVY",13.53,63.56,63.46,63.74,63.19,14.94,15.39,14.12,0.299,14.8,15.61,13.65,10.4,10.79,319.9,13.36,15.34,345.6653,7.775,0.08330133,0.1265862,0.3158833
"2017-10-25 15:20:00",605,"CKVY",13.53,63.43,63.15,63.56,62.75,14.91,15.62,14.36,0.297,14.49,15.87,13.71,9.93,10.18,327.3,13.78,15.34,334.1315,7.773,0.08330133,0.1265862,0.3158833
"2017-10-25 15:25:00",606,"CKVY",13.52,63.25,63.14,63.56,62.75,15.9,15.9,14.46,0.315,14.93,16.17,13.85,8.95,9.61,308.7,13.35,14.03,322.5097,7.771,0.08330133,0.1265862,0.3158833
"2017-10-25 15:30:00",607,"CKVY",13.53,62.75,63.13,63.49,62.63,15.83,16.86,15.59,0.308,16.43,17.48,15.33,8.66,8.61,308.8,10.44,14.69,310.9239,7.771,0.0723759,0.1105463,0.2790678
"2017-10-25 15:35:00",608,"CKVY",13.54,63.18,62.68,63.24,62.38,16.82,16.89,15.42,0.333,15.96,17.57,14.92,8.16,8.49,320.6,14.74,12.93,299.1608,7.77,0.0723759,0.1105463,0.2790678
"2017-10-25 15:40:00",609,"CKVY",13.52,62.87,62.86,63.31,62.44,16.04,16.76,15.52,0.314,16.18,17.39,15.22,7.813,7.959,330.1,12.67,10.74,287.0792,7.767,0.0723759,0.1105463,0.2790678
"2017-10-25 15:45:00",610,"CKVY",13.54,62.63,62.71,63,62.5,15.66,17.03,15.49,0.304,16.11,17.36,15.07,7.08,7.644,331.1,10.51,10.08,274.6272,7.766,0.06093032,0.09390213,0.2403543
"2017-10-25 15:50:00",611,"CKVY",13.54,62.32,62.72,63,62.32,15.35,17.41,15.32,0.294,16.44,18.07,14.62,6.783,6.682,321.1,15.07,11.18,261.8912,7.766,0.06093032,0.09390213,0.2403543
"2017-10-25 15:55:00",612,"CKVY",13.54,62.13,62.28,62.57,62.01,16.04,16.62,15.14,0.305,15.57,16.49,14.26,7.098,6.869,327.8,12.68,13.37,249.2213,7.763,0.06093032,0.09390213,0.2403543
"2017-10-25 16:00:00",613,"CKVY",13.54,62.38,62.27,62.5,61.95,15.97,17.65,15.83,0.307,16.45,17.93,15.08,7.059,6.996,322,14.75,9.86,236.6023,7.762,0.05048228,0.07909773,0.2005752
"2017-10-25 16:05:00",614,"CKVY",13.54,61.83,62.01,62.44,61.64,16.31,16.93,15.62,0.307,15.57,16.82,14.88,7.639,7.466,342.4,11.47,16,224.1857,7.76,0.05048228,0.07909773,0.2005752
"2017-10-25 16:10:00",615,"CKVY",13.54,62.01,61.98,62.14,61.83,16.41,16.72,15.62,0.311,15.55,16.34,14.68,7.282,7.453,325.6,12.03,10.52,211.6507,7.759,0.05048228,0.07909773,0.2005752
"2017-10-25 16:15:00",616,"CKVY",13.55,61.64,61.83,62.07,61.64,15.9,16.48,15.56,0.298,15.16,15.86,14.38,7.852,7.586,325.6,11.21,12.28,199.0206,7.758,0.04740411,0.07764155,0.1601592
"2017-10-25 16:20:00",617,"CKVY",13.55,61.39,61.51,61.77,61.33,16.24,17.2,15.9,0.301,15.45,16.54,14.83,7.698,7.787,323.2,11.74,12.49,186.3958,7.757,0.04740411,0.07764155,0.1601592
"2017-10-25 16:25:00",618,"CKVY",13.55,60.53,61.09,61.52,60.53,17.54,17.61,16.24,0.316,15.98,16.85,15.16,7.964,7.787,315.4,10.91,12.49,173.8409,7.756,0.04740411,0.07764155,0.1601592
"2017-10-25 16:30:00",619,"CKVY",13.55,59.73,60.14,60.59,59.67,17.75,18.23,16.86,0.31,15.91,16.61,15.06,7.973,7.985,312.5,11.67,13.81,161.3956,7.754,0.04258151,0.07279198,0.1194102
"2017-10-25 16:35:00",620,"CKVY",13.57,59.36,59.55,59.79,59.3,17.58,17.89,17.1,0.303,15.34,16.02,14.73,8.24,8.06,307.8,9.92,12.28,148.9377,7.753,0.04258151,0.07279198,0.1194102
"2017-10-25 16:40:00",621,"CKVY",13.58,58.74,58.93,59.42,58.68,17.95,18.88,17.61,0.303,15.6,16.66,14.96,8.14,8.27,306.7,11.68,12.06,136.5442,7.751,0.04258151,0.07279198,0.1194102
"2017-10-25 16:45:00",622,"CKVY",13.46,57.2,58.1,58.93,57.2,20.63,20.63,17.95,0.33,16.41,17.3,15.3,7.507,7.802,301.9,10.23,9.21,124.2395,7.749,0.03658061,0.06557431,0.07984266
"2017-10-25 16:50:00",623,"CKVY",13.18,55.91,56.48,57.2,55.85,22.34,22.41,20.63,0.341,17.75,18.16,17.22,6.494,7.014,298,8.85,7.453,112.2542,7.747,0.03658061,0.06557431,0.07984266
"2017-10-25 16:55:00",624,"CKVY",13.11,54.73,55.35,55.97,54.61,24.12,24.12,22.34,0.352,18.5,18.78,17.97,5.876,6.096,297.1,7.802,7.891,100.3359,7.746,0.03658061,0.06557431,0.07984266
"2017-10-25 17:00:00",625,"CKVY",13.07,52.89,54.02,54.73,52.89,26.66,26.66,23.99,0.364,19.08,19.67,18.49,5.561,5.703,291.3,8.3,7.234,87.95586,7.742,0.02139992,0.04206571,0.04371513
"2017-10-25 17:05:00",626,"CKVY",13.03,50.17,51.32,52.95,50.05,28.3,28.95,26.62,0.349,19.31,19.8,18.58,5.268,5.388,292.4,8.69,7.234,65.34994,7.74,0.02139992,0.04206571,0.04371513
"2017-10-25 17:10:00",627,"CKVY",13.02,49.81,50.73,51.96,49.81,28.78,28.78,25.29,0.351,18.31,18.77,17.2,4.992,5.163,299.8,13.67,6.576,40.19575,7.737,0.02139992,0.04206571,0.04371513
"2017-10-25 17:15:00",628,"CKVY",13.01,48.45,48.85,49.81,48.14,30.09,31.15,28.78,0.348,18.91,19.2,18.46,4.865,4.903,295.9,8.34,6.357,19.016,7.733,0.0151175,0.03007822,0.01927761
"2017-10-25 17:20:00",629,"CKVY",12.99,46.73,48.08,48.7,46.73,33.59,33.59,29.88,0.365,19.05,19.68,18.49,4.856,4.898,296.9,7.513,5.918,11.31363,7.731,0.0151175,0.03007822,0.01927761
"2017-10-25 17:25:00",630,"CKVY",12.99,47.05,46.87,47.17,46.49,32.63,33.66,32.29,0.358,19.21,19.6,18.9,5.008,4.957,309.2,7.456,6.795,9.559875,7.727,0.0151175,0.03007822,0.01927761
"2017-10-25 17:30:00",631,"CKVY",12.98,48.84,48.66,49.64,46.8,29.75,33.04,28.45,0.35,18.51,19.37,18.04,4.712,4.898,312.1,15.79,7.234,7.714842,7.724,0.006884118,0.009726211,0.007601299
"2017-10-25 17:35:00",632,"CKVY",12.97,45.82,47.17,48.84,45.82,34.82,34.89,29.72,0.365,19.15,19.78,18.48,4.789,4.718,306.9,6.702,6.357,5.856452,7.722,0.006884118,0.009726211,0.007601299
"2017-10-25 17:40:00",633,"CKVY",12.96,45.08,45.7,45.94,45.08,36.26,36.3,34.76,0.37,19.72,20.02,19.51,4.641,4.722,310.6,5.369,5.918,4.124532,7.721,0.006884118,0.009726211,0.007601299
"2017-10-25 17:45:00",634,"CKVY",12.96,43.54,44.27,45.14,43.54,39.62,39.62,36.3,0.381,20.27,20.62,19.87,4.899,4.753,305.7,6.904,5.699,2.704461,7.718,0.005478359,0.007856318,0.001392726
"2017-10-25 17:50:00",635,"CKVY",12.96,42,42.74,43.54,41.94,42.78,42.78,39.62,0.388,20.8,21.07,20.47,4.781,4.851,305.9,6.462,5.48,1.620607,7.716,0.005478359,0.007856318,0.001392726
"2017-10-25 17:55:00",636,"CKVY",12.95,41.89,42.01,42.25,41.76,43.54,43.61,42.71,0.393,21.16,21.42,20.9,4.639,4.724,302.9,5.925,5.918,0.8614982,7.716,0.005478359,0.007856318,0.001392726
"2017-10-25 18:00:00",637,"CKVY",12.95,42.95,42.38,42.95,41.82,41.62,43.61,41.62,0.391,21.39,21.57,21.13,4.733,4.658,303.6,6.203,6.138,0.3577722,7.715,0.00401584,0.005811272,2.5E-007
"2017-10-25 18:05:00",638,"CKVY",12.94,43.81,42.91,43.81,42.33,39.94,42.48,39.94,0.388,21.16,21.31,20.99,4.655,4.754,320.1,20.47,6.138,0.1073582,7.713,0.00401584,0.005811272,2.5E-007
"2017-10-25 18:10:00",639,"CKVY",12.94,46.71,45.23,46.71,43.81,35.45,39.84,35.42,0.385,20.83,21.1,20.42,4.083,4.319,28.65,17.04,3.946,0.01010628,7.712,0.00401584,0.005811272,2.5E-007
"2017-10-25 18:15:00",640,"CKVY",12.93,48.38,47.72,48.38,46.65,32.71,35.42,32.71,0.378,20.52,20.86,20.3,3.455,3.818,13.97,19.22,4.603,0,7.712,0.004298501,0.006398064,2.5E-007
"2017-10-25 18:20:00",641,"CKVY",12.93,49.13,48.52,49.13,48.14,31.58,32.75,31.58,0.375,20.33,20.55,20.13,2.593,2.909,335.8,41.16,4.822,0,7.714,0.004298501,0.006398064,2.5E-007
"2017-10-25 18:25:00",642,"CKVY",12.93,48.39,49.2,50,48.21,32.17,32.3,30.55,0.372,20.05,20.45,19.66,2.87,2.761,355.2,18.02,5.699,0,7.715,0.004298501,0.006398064,2.5E-007
"2017-10-25 18:30:00",643,"CKVY",12.93,47.36,48.25,48.89,47.29,33.89,33.95,31.93,0.377,20.17,20.43,19.94,2.949,2.816,349.1,15.31,5.261,0,7.718,0.001859268,0.003546511,2.5E-007
"2017-10-25 18:35:00",644,"CKVY",12.93,46.19,46.71,47.42,46.06,35.95,36.01,33.89,0.382,20.53,20.9,20.26,3.379,3.28,340.4,12.93,5.042,0,7.719,0.001859268,0.003546511,2.5E-007
"2017-10-25 18:40:00",645,"CKVY",12.92,45.26,45.99,46.43,45.26,37.18,37.18,35.88,0.382,20.77,21.08,20.48,3.316,3.267,341,22.43,5.48,0,7.72,0.001859268,0.003546511,2.5E-007
"2017-10-25 18:45:00",646,"CKVY",12.91,44.95,45.21,45.69,44.71,38.07,38.42,37.25,0.386,21.05,21.28,20.75,3.877,3.647,16.41,7.684,7.234,0,7.721,0.002680269,0.004460221,2.5E-007
"2017-10-25 18:50:00",647,"CKVY",12.9,45.94,45.96,46.93,44.83,35.95,38.21,35.33,0.379,20.97,21.3,20.42,4.48,4.191,10.85,4.386,6.576,0,7.721,0.002680269,0.004460221,2.5E-007
"2017-10-25 18:55:00",648,"CKVY",12.92,46.81,46.7,47.18,45.63,34.81,36.36,34.57,0.379,20.66,20.93,20.4,4.766,4.696,358.8,5.617,5.261,0,7.721,0.002680269,0.004460221,2.5E-007
"2017-10-25 19:00:00",649,"CKVY",12.91,46.74,46.85,47.18,46.56,35.05,35.19,34.57,0.381,20.59,20.76,20.37,4.401,4.615,347.9,4.886,4.822,0,7.722,0.005006661,0.007334734,2.5E-007
"2017-10-25 19:05:00",650,"CKVY",12.9,46.01,46.49,46.87,45.95,36.02,36.02,34.95,0.38,20.54,20.72,20.37,3.872,4.099,332.6,11.58,4.384,0,7.722,0.005006661,0.007334734,2.5E-007
"2017-10-25 19:10:00",651,"CKVY",12.9,44.35,45.12,46.01,44.23,38.42,38.42,35.98,0.381,20.58,20.74,20.39,3.508,3.678,333,18.91,4.165,0,7.723,0.005006661,0.007334734,2.5E-007
"2017-10-25 19:15:00",652,"CKVY",12.9,44.23,43.9,44.53,43.11,39.45,40.17,38.35,0.39,20.79,21.25,20.26,3.906,3.645,15.54,5.74,7.014,0,7.723,0.003371754,0.005275756,2.5E-007
"2017-10-25 19:20:00",653,"CKVY",12.9,45.35,44.65,45.47,44.11,37.33,39.42,37.33,0.385,20.98,21.17,20.78,3.993,3.981,1.773,7.209,5.48,0,7.723,0.003371754,0.005275756,2.5E-007
"2017-10-25 19:25:00",654,"CKVY",12.9,45.66,45.81,46.09,45.47,36.64,37.33,36.13,0.382,20.73,21.04,20.5,3.783,3.912,358.1,6.45,3.288,0,7.723,0.003371754,0.005275756,2.5E-007
"2017-10-25 19:30:00",655,"CKVY",12.9,36.58,42.18,45.72,36.58,53.11,53.11,36.64,0.39,20.89,21.43,20.29,3.336,3.489,123.2,83.6,7.234,0,7.724,0.003100211,0.004876598,2.5E-007
"2017-10-25 19:35:00",656,"CKVY",12.89,34.98,35.37,36.58,34.98,56.92,57.06,53.18,0.392,21.25,21.62,20.82,3.265,3.336,172.6,6.74,5.48,0,7.722,0.003100211,0.004876598,2.5E-007
"2017-10-25 19:40:00",657,"CKVY",12.89,33.56,34.49,35.1,33.37,59.15,59.15,56.75,0.385,21.05,21.36,20.6,2.777,3.021,232.1,55.67,2.411,0,7.72,0.003100211,0.004876598,2.5E-007
"2017-10-25 19:45:00",658,"CKVY",12.89,36.46,34.71,36.46,33.49,53.94,59.53,53.94,0.394,21.27,21.54,20.78,2.236,2.616,230.7,48.11,3.069,0,7.718,-0.0002925176,0.0001460721,2.5E-007
"2017-10-25 19:50:00",659,"CKVY",12.89,34.67,36.39,37.2,34.67,56.68,56.68,52.12,0.385,21.02,21.42,20.41,2.441,2.13,185,13.14,5.918,0,7.716,-0.0002925176,0.0001460721,2.5E-007
"2017-10-25 19:55:00",660,"CKVY",12.88,36.34,35.8,36.46,34.61,53.91,57.24,53.87,0.392,21.31,21.51,20.87,4.027,3.259,174.9,3.87,7.014,0,7.714,-0.0002925176,0.0001460721,2.5E-007
"2017-10-25 20:00:00",661,"CKVY",12.88,34.61,35.53,36.4,34.55,58.51,58.51,53.8,0.397,21.03,21.57,20.69,4.734,4.426,151.2,21.2,5.261,0,7.714,0.0002947091,0.0009426613,2.5E-007
"2017-10-25 20:05:00",662,"CKVY",12.88,31.9,32.92,34.61,31.9,62.35,62.35,58.61,0.379,21.04,21.79,20.39,4.837,4.912,90.1,9.46,5.261,0,7.715,0.0002947091,0.0009426613,2.5E-007
"2017-10-25 20:10:00",663,"CKVY",12.88,31.78,31.79,32.15,31.41,64.79,65.2,62.39,0.392,20.97,21.33,20.51,3.476,4.137,102.5,16.15,3.726,0,7.713,0.0002947091,0.0009426613,2.5E-007
"2017-10-25 20:15:00",664,"CKVY",12.88,34.62,33.15,34.75,31.72,56.69,64.72,56.69,0.385,21.15,21.38,20.79,3.095,3.246,84,9,3.946,0,7.712,0.0004846209,0.001055987,2.5E-007
"2017-10-25 20:20:00",665,"CKVY",12.86,35.62,35.25,36.11,34.13,53.68,56.73,53.13,0.379,20.55,20.89,20.27,3.142,3.128,97.8,6.406,5.699,0,7.712,0.0004846209,0.001055987,2.5E-007
"2017-10-25 20:25:00",666,"CKVY",12.87,36.05,35.48,36.36,34.57,53.85,57.11,53.71,0.387,20.98,21.4,20.4,3.926,3.446,89.2,8.15,6.357,0,7.713,0.0004846209,0.001055987,2.5E-007
"2017-10-25 20:30:00",667,"CKVY",12.87,35.74,36.05,36.42,35.56,54.68,54.68,52.58,0.388,20.81,21.1,20.48,3.732,3.886,119.9,29.27,4.384,0,7.714,0.0005813877,0.001301187,2.5E-007
"2017-10-25 20:35:00",668,"CKVY",12.87,32.65,34.78,35.81,32.65,60.48,60.48,54.71,0.379,20.97,21.31,20.48,3.631,3.588,140,9.08,5.261,0,7.716,0.0005813877,0.001301187,2.5E-007
"2017-10-25 20:40:00",669,"CKVY",12.86,31.54,32.3,33.03,31.54,64.18,64.32,60.24,0.385,20.73,20.98,20.47,3.394,3.637,138.5,9.58,5.042,0,7.716,0.0005813877,0.001301187,2.5E-007
"2017-10-25 20:45:00",670,"CKVY",12.86,30.43,31,31.67,30.31,66.52,66.72,64.18,0.381,20.82,21.1,20.48,3.319,3.256,154.3,25.29,4.384,0,7.717,-2.304441E-005,0.0004359739,2.5E-007
"2017-10-25 20:50:00",671,"CKVY",12.86,32.04,31.13,32.16,30.31,60.96,66.48,60.51,0.373,20.16,20.61,19.94,2.746,3.086,206.3,15.12,3.507,0,7.716,-2.304441E-005,0.0004359739,2.5E-007
"2017-10-25 20:55:00",672,"CKVY",12.85,33.64,32.76,33.64,31.91,56.36,60.99,56.32,0.368,19.95,20.17,19.68,2.746,2.664,170.6,11.66,4.384,0,7.716,-2.304441E-005,0.0004359739,2.5E-007
"2017-10-25 21:00:00",673,"CKVY",12.85,32.29,32.2,33.71,30.92,59.45,62.78,56.22,0.367,19.79,20.03,19.55,2.615,2.795,265.2,44.67,4.165,0,7.717,-0.000721051,-0.0004772584,2.5E-007
"2017-10-25 21:05:00",674,"CKVY",12.85,31.98,32.21,32.41,31.86,60.24,60.28,58.63,0.368,19.68,19.95,19.36,1.959,2.257,179.2,23.14,1.534,0,7.718,-0.000721051,-0.0004772584,2.5E-007
"2017-10-25 21:10:00",675,"CKVY",12.85,32.17,32.13,32.29,31.98,60.69,60.69,60.18,0.373,19.97,20.19,19.76,0.992,1.542,185.6,13,1.534,0,7.719,-0.000721051,-0.0004772584,2.5E-007
"2017-10-25 21:15:00",676,"CKVY",12.85,31.68,32.14,32.54,31.68,62.41,62.41,60.35,0.376,20.13,20.41,19.88,1.306,1.094,197.1,17.45,4.822,0,7.719,-0.002508846,-0.003043084,2.5E-007
"2017-10-25 21:20:00",677,"CKVY",12.85,29.09,29.95,31.68,29.02,69.35,69.38,62.38,0.376,20.33,20.58,20.09,1.444,1.487,272.3,26.06,2.85,0,7.72,-0.002508846,-0.003043084,2.5E-007
"2017-10-25 21:25:00",678,"CKVY",12.84,29.28,29,29.28,28.84,68.6,69.97,68.6,0.375,20.3,20.44,20.09,1.703,1.448,220.7,24.58,3.288,0,7.721,-0.002508846,-0.003043084,2.5E-007
"2017-10-25 21:30:00",679,"CKVY",12.84,29.77,29.49,29.84,29.22,67.33,68.53,67.23,0.376,20.1,20.32,19.92,1.506,1.568,172.6,7.571,4.822,0,7.721,-0.002866524,-0.003632135,2.5E-007
"2017-10-25 21:35:00",680,"CKVY",12.84,29.34,30.31,31.01,29.28,66.99,67.36,63.83,0.367,20.18,20.67,19.53,2.01,1.78,228,60.21,4.384,0,7.72,-0.002866524,-0.003632135,2.5E-007
"2017-10-25 21:40:00",681,"CKVY",12.84,29.28,29.22,29.34,29.1,68.39,68.67,67.02,0.374,20.1,20.3,19.67,1.59,1.9,228.2,16.35,0.877,0,7.721,-0.002866524,-0.003632135,2.5E-007
"2017-10-25 21:45:00",682,"CKVY",12.83,29.47,29.43,29.65,29.22,68.39,68.39,67.81,0.377,20.19,20.4,20.03,0.945,1.274,158.8,37.88,1.315,0,7.722,-0.002621734,-0.003243565,2.5E-007
"2017-10-25 21:50:00",683,"CKVY",12.83,29.41,29.49,29.71,29.34,68.36,69.15,67.95,0.376,20.43,20.72,20.19,0.271,0.519,227,70.34,1.973,0,7.722,-0.002621734,-0.003243565,2.5E-007
"2017-10-25 21:55:00",684,"CKVY",12.83,29.04,29.24,29.47,29.03,70.77,70.77,68.36,0.383,20.56,20.91,20.2,0.675,0.372,297.5,61.68,3.288,0,7.723,-0.002621734,-0.003243565,2.5E-007
"2017-10-25 22:00:00",685,"CKVY",12.83,30.28,29.7,30.28,29.1,66.75,70.94,66.75,0.38,20.87,21.16,20.5,0.936,0.882,6.909,69.38,3.069,0,7.724,-0.004527166,-0.006546091,2.5E-007
"2017-10-25 22:05:00",686,"CKVY",12.82,30.59,30.5,30.71,30.22,66.69,67.41,65.55,0.385,20.74,21.06,20.27,1.651,1.249,310.5,79.29,5.261,0,7.725,-0.004527166,-0.006546091,2.5E-007
"2017-10-25 22:10:00",687,"CKVY",12.82,31.08,30.99,31.33,30.65,65.66,66.69,64.7,0.386,20.79,21.08,20.37,1.627,1.739,281.1,80.2,2.85,0,7.725,-0.004527166,-0.006546091,2.5E-007
"2017-10-25 22:15:00",688,"CKVY",12.82,31.64,31.33,31.7,30.96,61.85,65.69,61.33,0.372,20.43,21.1,19.81,1.539,1.467,226.3,76.45,2.192,0,7.727,-0.002890524,-0.003652678,2.5E-007
"2017-10-25 22:20:00",689,"CKVY",12.8,31.83,32.1,33.5,31.52,64.22,64.29,59.07,0.389,20.5,21.18,20,1.448,1.489,46.12,82.4,5.042,0,7.729,-0.002890524,-0.003652678,2.5E-007
"2017-10-25 22:25:00",690,"CKVY",12.82,31.7,31.85,32.14,31.58,64.9,65.21,60.82,0.392,20.8,21.39,20.02,1.504,1.446,108.4,26.61,2.411,0,7.729,-0.002890524,-0.003652678,2.5E-007
"2017-10-25 22:30:00",691,"CKVY",12.81,31.89,31.67,31.89,31.39,62.57,64.9,62.57,0.38,20.89,21.32,20.42,1.915,1.75,98.9,23.83,3.507,0,7.731,-0.002734723,-0.0033952,2.5E-007
"2017-10-25 22:35:00",692,"CKVY",12.81,31.33,31.49,31.95,31.02,63.94,65.21,62.5,0.38,20.69,20.98,20.37,1.416,1.755,99.5,30.65,1.534,0,7.732,-0.002734723,-0.0033952,2.5E-007
"2017-10-25 22:40:00",693,"CKVY",12.81,30.96,31.18,31.52,30.84,65.01,65.52,63.7,0.381,20.61,20.81,20.45,1.46,1.399,316.1,42.17,3.069,0,7.734,-0.002734723,-0.0033952,2.5E-007
"2017-10-25 22:45:00",694,"CKVY",12.81,30.03,30.12,30.96,29.54,68.03,68.27,64.9,0.384,20.35,20.77,20.03,1.736,1.628,261.3,9.49,3.946,0,7.733,-0.002697667,-0.003347939,2.5E-007
"2017-10-25 22:50:00",695,"CKVY",12.79,29.48,29.94,30.16,29.48,69.13,69.2,66.9,0.381,20.51,20.83,20.18,2.295,2,263.1,8.17,3.288,0,7.733,-0.002697667,-0.003347939,2.5E-007
"2017-10-25 22:55:00",696,"CKVY",12.79,29.23,29.28,29.6,29.05,68.13,69.75,68.13,0.372,20.38,20.81,20.02,2.768,2.518,324.4,25.46,4.165,0,7.733,-0.002697667,-0.003347939,2.5E-007
"2017-10-25 23:00:00",697,"CKVY",12.8,30.22,29.71,30.34,28.67,65.21,68.13,65.21,0.371,19.95,20.22,19.36,2.526,2.68,1.086,20,3.946,0,7.733,-0.001658122,-0.001806334,2.5E-007
"2017-10-25 23:05:00",698,"CKVY",12.8,30.22,30.39,30.59,30.16,65.04,65.28,64.63,0.37,20.01,20.15,19.82,2.255,2.414,317.6,8.54,2.63,0,7.732,-0.001658122,-0.001806334,2.5E-007
"2017-10-25 23:10:00",699,"CKVY",12.79,30.1,30.06,30.28,29.91,65.8,66.35,65.04,0.372,20.02,20.28,19.76,1.802,2.076,327.5,6.513,2.411,0,7.732,-0.001658122,-0.001806334,2.5E-007
"2017-10-25 23:15:00",700,"CKVY",12.79,28.99,30.71,31.21,28.99,65.19,65.8,62.3,0.352,19.7,20.16,18.77,1.358,1.538,136.3,84.9,3.288,0,7.732,-0.002022476,-0.002327371,2.5E-007
"2017-10-25 23:20:00",701,"CKVY",12.79,27.2,27.3,28.99,26.83,73.43,74.19,65.22,0.369,19.53,19.93,18.66,1.435,1.387,147.1,28.07,3.507,0,7.733,-0.002022476,-0.002327371,2.5E-007
"2017-10-25 23:25:00",702,"CKVY",12.79,28.62,27.94,28.62,27.2,70.34,73.4,70.34,0.375,20.1,20.41,19.77,1.966,1.745,188.7,4.594,3.946,0,7.732,-0.002022476,-0.002327371,2.5E-007
"2017-10-25 23:30:00",703,"CKVY",12.79,29,28.93,29.37,28.5,67.42,70.34,67.18,0.364,19.93,20.2,19.53,2.548,2.254,186.8,6.666,3.507,0,7.732,-0.002477658,-0.003034277,2.5E-007
"2017-10-25 23:35:00",704,"CKVY",12.79,28.13,28.39,29,27.88,73.91,74.33,67.35,0.386,20.14,21.01,19.43,2.832,2.634,190.2,4.715,3.288,0,7.732,-0.002477658,-0.003034277,2.5E-007
"2017-10-25 23:40:00",705,"CKVY",12.78,29,28.59,29,28.13,69.24,73.85,69.24,0.374,20.51,20.9,20.14,2.186,2.548,214.2,14.6,2.85,0,7.733,-0.002477658,-0.003034277,2.5E-007
"2017-10-25 23:45:00",706,"CKVY",12.76,28.81,28.79,29.3,28.5,68.93,69.24,67.04,0.37,19.73,20.23,19.2,1.628,1.919,335.7,46.49,2.63,0,7.734,-0.001793491,-0.002009979,2.5E-007
"2017-10-25 23:50:00",707,"CKVY",12.78,27.64,27.27,28.87,26.58,74.67,75.97,68.8,0.382,19.65,20.77,18.77,1.436,1.507,42.04,19.38,3.507,0,7.733,-0.001793491,-0.002009979,2.5E-007
"2017-10-25 23:55:00",708,"CKVY",12.78,26.28,27.39,27.82,26.21,74.09,74.67,71.37,0.358,19.77,20.73,19.01,1.924,1.571,313.7,51.34,3.946,0,7.734,-0.001793491,-0.002009979,2.5E-007
"2017-10-26 00:00:00",709,"CKVY",12.77,24.17,25.66,26.28,24.17,78.89,78.93,74.19,0.349,19.39,19.81,18.57,2.614,2.253,245.4,9.34,4.165,0,7.733,-0.002547599,-0.003152934,2.5E-007
"2017-10-26 00:05:00",710,"CKVY",12.75,24.3,23.71,24.3,23.18,83.9,84.7,78.93,0.374,19.22,20.27,18.42,2.593,2.637,265.3,16.91,2.63,0,7.733,-0.002547599,-0.003152934,2.5E-007
"2017-10-26 00:10:00",711,"CKVY",12.76,25.04,24.79,25.16,24.23,79.68,83.9,79.68,0.366,19.86,20.19,19.56,2.4,2.563,248.6,12.43,3.288,0,7.733,-0.002547599,-0.003152934,2.5E-007
"2017-10-26 00:15:00",712,"CKVY",12.76,25.78,25.49,25.84,25.04,77.69,79.72,77.69,0.368,19.75,19.89,19.62,1.678,2.047,269.7,53.12,1.973,0,7.733,-0.002117123,-0.002500926,2.5E-007
"2017-10-26 00:20:00",713,"CKVY",12.76,26.28,26.11,26.47,25.66,76.01,77.73,75.98,0.367,19.9,20.18,19.64,1.421,1.563,10.58,8.75,1.754,0,7.733,-0.002117123,-0.002500926,2.5E-007
"2017-10-26 00:25:00",714,"CKVY",12.76,26.78,26.57,26.9,26.22,76.88,77.02,74.78,0.379,19.99,20.59,19.47,1.247,1.287,39.68,26.56,2.192,0,7.733,-0.002117123,-0.002500926,2.5E-007
"2017-10-26 00:30:00",715,"CKVY",12.74,26.97,27.05,27.27,26.65,75.3,76.88,74.34,0.374,20.22,20.55,19.92,1.105,1.178,106.6,42.87,1.973,0,7.733,-0.003149254,-0.004124711,2.5E-007
"2017-10-26 00:35:00",716,"CKVY",12.75,26.84,26.87,27.03,26.72,75.3,75.51,75.16,0.373,20.12,20.28,19.94,0.703,0.9,164.9,11.99,0.438,0,7.734,-0.003149254,-0.004124711,2.5E-007
"2017-10-26 00:40:00",717,"CKVY",12.75,27.77,27.52,27.89,26.84,71.83,75.33,71.83,0.369,20.02,20.23,19.87,0.719,0.71,248.2,4.43,2.411,0,7.735,-0.003149254,-0.004124711,2.5E-007
"2017-10-26 00:45:00",718,"CKVY",12.74,26.29,27.39,27.96,26.22,74.89,74.89,70.83,0.362,19.64,20,19.3,1.09,0.891,244.2,9.48,2.63,0,7.735,-0.00390661,-0.005453546,2.5E-007
"2017-10-26 00:50:00",719,"CKVY",12.74,24.18,24.9,26.29,24.06,79.42,79.42,74.89,0.352,18.7,19.49,18.3,1.405,1.286,284.6,24.38,2.411,0,7.737,-0.00390661,-0.005453546,2.5E-007
"2017-10-26 00:55:00",720,"CKVY",12.74,24.99,24.45,25.11,23.94,78.87,80.6,78.67,0.361,19.04,19.73,18.38,1.219,1.319,324.3,19.22,1.973,0,7.737,-0.00390661,-0.005453546,2.5E-007
"2017-10-26 01:00:00",721,"CKVY",12.73,24.93,24.92,25.24,24.56,78.19,78.94,76.67,0.357,18.94,19.44,18.31,1.065,1.198,354.3,20.88,1.973,0,7.737,-0.003156856,-0.004174148,2.5E-007
"2017-10-26 01:05:00",722,"CKVY",12.73,24.93,24.78,25.05,24.37,80.7,80.8,76.5,0.369,19,19.91,18.26,0.763,0.866,15.71,15.21,0.658,0,7.738,-0.003156856,-0.004174148,2.5E-007
"2017-10-26 01:10:00",723,"CKVY",12.73,25.67,25.34,25.67,24.93,77.99,80.8,77.99,0.368,19.83,20.1,19.64,0.425,0.61,61.22,64.24,0.877,0,7.737,-0.003156856,-0.004174148,2.5E-007
"2017-10-26 01:15:00",724,"CKVY",12.73,26.54,26.22,26.67,25.55,74.86,78.06,74.49,0.366,19.7,19.88,19.48,0.047,0.187,224.4,0.056,0,0,7.738,-0.004248909,-0.006179611,2.5E-007
"2017-10-26 01:20:00",725,"CKVY",12.73,26.42,26.38,26.61,26.11,75.45,75.93,74.87,0.367,19.7,19.91,19.5,0.292,0.196,315.8,84.1,1.315,0,7.738,-0.004248909,-0.006179611,2.5E-007
"2017-10-26 01:25:00",726,"CKVY",12.72,24.81,25.75,26.54,24.69,76.21,76.72,73.77,0.347,19.03,19.84,18.27,0.523,0.336,276.1,59.4,2.63,0,7.739,-0.004248909,-0.006179611,2.5E-007
"2017-10-26 01:30:00",727,"CKVY",12.72,22.96,23.77,24.75,22.96,82.1,82.1,76.14,0.346,18.26,18.62,17.93,1.729,1.082,215.2,8.67,4.603,0,7.739,-0.004253426,-0.006199155,2.5E-007
"2017-10-26 01:35:00",728,"CKVY",12.72,24.69,24.68,25.81,22.9,78.72,83.2,77.24,0.356,19.45,20.21,18.31,2.336,1.989,219.9,20.96,4.165,0,7.74,-0.004253426,-0.006199155,2.5E-007
"2017-10-26 01:40:00",729,"CKVY",12.72,23.89,24.06,24.76,23.71,82.5,82.6,78.69,0.361,19.18,19.49,18.94,2.723,2.607,187.6,56.47,5.042,0,7.742,-0.004253426,-0.006199155,2.5E-007
"2017-10-26 01:45:00",730,"CKVY",12.71,24.88,24.61,24.94,23.95,80.3,82.8,79.99,0.366,19.63,20.01,19.37,2.465,2.607,319.8,47.13,5.042,0,7.743,-0.002121807,-0.002510366,2.5E-007
"2017-10-26 01:50:00",731,"CKVY",12.71,24.69,24.89,25.13,24.63,81.6,81.6,79.65,0.369,19.72,19.98,19.54,2.871,2.677,274.3,19.78,5.261,0,7.745,-0.002121807,-0.002510366,2.5E-007
"2017-10-26 01:55:00",732,"CKVY",12.71,25.32,25,25.44,24.57,81.3,82.4,81.2,0.377,20.25,20.53,19.8,3.019,3.085,242.2,14.39,4.603,0,7.747,-0.002121807,-0.002510366,2.5E-007
"2017-10-26 02:00:00",733,"CKVY",12.71,25.87,25.65,25.87,25.31,80.3,81.4,80.1,0.382,20.53,20.67,20.36,2.386,2.717,249.4,32.54,1.754,0,7.748,-0.001848258,-0.002104459,2.5E-007
"2017-10-26 02:05:00",734,"CKVY",12.7,25.74,25.76,25.93,25.62,81.6,81.7,79.99,0.386,20.71,20.98,20.45,1.643,2.064,264.3,54.54,2.85,0,7.75,-0.001848258,-0.002104459,2.5E-007
"2017-10-26 02:10:00",735,"CKVY",12.7,26.06,25.85,26.06,25.68,80.6,82,80.6,0.386,20.95,21.13,20.77,1.335,1.396,40.54,36.01,2.63,0,7.75,-0.001848258,-0.002104459,2.5E-007
"2017-10-26 02:15:00",736,"CKVY",12.7,26.18,26.12,26.3,25.87,79.2,80.8,79.17,0.381,20.86,21.08,20.61,1.526,1.462,77.19,25.93,2.411,0,7.752,-0.002920079,-0.003731029,2.5E-007
"2017-10-26 02:20:00",737,"CKVY",12.68,26.55,26.44,26.61,26.18,76.31,79.13,76.28,0.373,20.3,20.7,20.06,1.328,1.358,166,66.52,2.192,0,7.754,-0.002920079,-0.003731029,2.5E-007
"2017-10-26 02:25:00",738,"CKVY",12.69,26.12,26.22,26.61,25.87,77.66,77.97,76.14,0.373,20.05,20.25,19.9,1.408,1.321,4.458,62.38,2.411,0,7.755,-0.002920079,-0.003731029,2.5E-007
"2017-10-26 02:30:00",739,"CKVY",12.69,26.24,26.25,26.43,25.99,76.21,77.66,76.21,0.368,19.97,20.19,19.77,1.195,1.262,267.8,36.24,1.754,0,7.754,-0.003200352,-0.00421245,2.5E-007
"2017-10-26 02:35:00",740,"CKVY",12.69,25.5,26.18,26.55,25.37,77.62,77.66,75.87,0.363,19.79,20.12,19.33,1.476,1.377,204.2,31.6,2.63,0,7.754,-0.003200352,-0.00421245,2.5E-007
"2017-10-26 02:40:00",741,"CKVY",12.67,23.4,24.42,25.44,23.33,82.1,82.1,77.24,0.352,19.05,19.47,18.65,1.56,1.55,200.6,53.15,3.288,0,7.755,-0.003200352,-0.00421245,2.5E-007
"2017-10-26 02:45:00",742,"CKVY",12.67,22.9,22.88,23.33,22.72,85.9,86,82,0.361,19.02,19.42,18.45,1.618,1.58,283.2,66.36,2.85,0,7.753,-0.002928831,-0.003782906,2.5E-007
"2017-10-26 02:50:00",743,"CKVY",12.67,24.94,23.83,24.94,22.84,83,86.5,83,0.38,20.14,20.7,19.24,1.488,1.54,30.61,7.486,2.411,0,7.752,-0.002928831,-0.003782906,2.5E-007
"2017-10-26 02:55:00",744,"CKVY",12.67,25.62,25.09,25.75,24.63,79.85,83,79.85,0.376,20.15,20.5,19.74,1.328,1.379,356.4,12.74,1.973,0,7.751,-0.002928831,-0.003782906,2.5E-007
"2017-10-26 03:00:00",745,"CKVY",12.66,25.44,25.6,25.93,25.31,78.89,79.85,77.72,0.368,19.94,20.33,19.48,1.465,1.43,338.4,37.03,1.973,0,7.751,-0.003072463,-0.004005535,2.5E-007
"2017-10-26 03:05:00",746,"CKVY",12.66,23.77,24.88,25.93,23.77,81.7,81.9,76.94,0.356,19.43,20.14,18.72,1.323,1.389,98,71.76,2.192,0,7.75,-0.003072463,-0.004005535,2.5E-007
"2017-10-26 03:10:00",747,"CKVY",12.65,21.98,22.79,23.77,21.91,84.7,85,81.7,0.342,18.59,19.23,18,1.973,1.536,221.9,29.43,5.918,0,7.751,-0.003072463,-0.004005535,2.5E-007
"2017-10-26 03:15:00",748,"CKVY",12.65,22.1,21.89,22.1,21.66,86.1,86.4,84.6,0.35,18.29,18.66,17.8,2.071,2.13,254,49.73,4.603,0,7.751,-0.002738472,-0.003482064,2.5E-007
"2017-10-26 03:20:00",749,"CKVY",12.65,22.1,21.97,22.22,21.79,87,87.1,85.6,0.353,18.48,18.96,18.19,1.788,1.935,355.6,40.97,1.096,0,7.751,-0.002738472,-0.003482064,2.5E-007
"2017-10-26 03:25:00",750,"CKVY",12.64,22.29,22.47,22.66,22.1,85.2,87.2,85.2,0.349,19.06,19.31,18.47,0.783,1.434,221.6,45.94,1.096,0,7.75,-0.002738472,-0.003482064,2.5E-007
"2017-10-26 03:30:00",751,"CKVY",12.64,22.91,22.58,22.97,21.98,86.3,87.1,85.1,0.362,19.15,19.61,18.19,0.399,0.525,13.89,14.77,1.534,0,7.749,-0.003157018,-0.004194221,2.5E-007
"2017-10-26 03:35:00",752,"CKVY",12.64,23.59,23.22,23.65,22.84,85.4,86.3,85.3,0.369,19.62,20.01,19.26,0.736,0.506,0.817,24.14,2.63,0,7.75,-0.003157018,-0.004194221,2.5E-007
"2017-10-26 03:40:00",753,"CKVY",12.63,25.07,24.22,25.13,23.59,83.2,85.7,83.2,0.383,20.39,20.88,19.84,0.991,0.762,308.9,30.33,2.411,0,7.749,-0.003157018,-0.004194221,2.5E-007
"2017-10-26 03:45:00",754,"CKVY",12.63,24.89,24.92,25.32,24.45,83.3,83.7,81.7,0.38,20.36,20.79,19.79,1.409,1.178,269.5,6.025,2.63,0,7.75,-0.003821828,-0.005375751,2.5E-007
"2017-10-26 03:50:00",755,"CKVY",12.62,25.26,25.27,25.57,24.89,81.3,83.2,80,0.377,20.28,20.69,19.8,1.512,1.568,256.1,2.37,2.192,0,7.751,-0.003821828,-0.005375751,2.5E-007
"2017-10-26 03:55:00",756,"CKVY",12.6,23.4,24.18,25.51,23.28,84.7,84.7,77.9,0.363,19.26,20.44,18.32,1.612,1.581,48.69,70.31,2.85,0,7.752,-0.003821828,-0.005375751,2.5E-007
"2017-10-26 04:00:00",757,"CKVY",12.61,23.09,22.78,23.4,22.29,85.9,86.2,84.2,0.363,19.06,19.63,18.33,1.999,1.832,81.4,7.422,4.165,0,7.753,-0.002819655,-0.003597025,2.5E-007
"2017-10-26 04:05:00",758,"CKVY",12.61,23.84,23.62,24.08,23.09,83.4,85.9,83.2,0.364,19.69,20.14,19.31,2.044,2.015,52.82,17.84,2.63,0,7.753,-0.002819655,-0.003597025,2.5E-007
"2017-10-26 04:10:00",759,"CKVY",12.61,23.9,24.22,24.45,23.77,80.8,83.7,80.8,0.354,19.57,20.1,18.83,1.663,1.936,28.57,0.681,1.315,0,7.753,-0.002819655,-0.003597025,2.5E-007
"2017-10-26 04:15:00",760,"CKVY",12.6,24.89,23.95,24.95,23.46,81.9,83.7,80.6,0.374,19.42,20.27,18.65,0.804,1.155,335.8,35.95,1.096,0,7.754,-0.002792964,-0.00355205,2.5E-007
"2017-10-26 04:20:00",761,"CKVY",12.6,25.44,25.13,25.51,24.82,78.69,81.9,78.69,0.367,19.83,20.23,19.51,0.586,0.645,345,9.9,2.411,0,7.754,-0.002792964,-0.00355205,2.5E-007
"2017-10-26 04:25:00",762,"CKVY",12.59,19.38,22.2,25.44,19.26,84.7,84.7,77.08,0.306,16.88,19.72,15.06,1.408,0.958,260.2,19.19,4.165,0,7.755,-0.002792964,-0.00355205,2.5E-007
"2017-10-26 04:30:00",763,"CKVY",12.56,20.12,19.78,20.25,19.26,88.8,89.7,84.7,0.331,16.89,17.67,15.49,2.573,1.987,274.9,8.84,5.48,0,7.755,-0.003149295,-0.004209235,2.5E-007
"2017-10-26 04:35:00",764,"CKVY",12.58,22.1,21.19,22.23,20.06,86.4,89.5,86.4,0.351,18.3,19.07,17.25,3.484,3.035,273.2,4.422,4.603,0,7.753,-0.003149295,-0.004209235,2.5E-007
"2017-10-26 04:40:00",765,"CKVY",12.58,22.6,22.46,22.85,22.04,83,86.4,83,0.344,18.71,19.02,18.21,3.464,3.542,252,22.13,4.603,0,7.754,-0.003149295,-0.004209235,2.5E-007
"2017-10-26 04:45:00",766,"CKVY",12.57,21.49,21.91,22.66,21.42,85.2,85.2,82.1,0.337,17.58,18.29,17.27,2.533,3.029,141.7,41.07,2.411,0,7.754,-0.001716833,-0.001939734,2.5E-007
"2017-10-26 04:50:00",767,"CKVY",12.56,20.75,20.88,21.61,20.31,89.8,89.8,85.2,0.344,17.61,18.23,17.2,2.07,2.33,88.6,17.62,3.507,0,7.755,-0.001716833,-0.001939734,2.5E-007
"2017-10-26 04:55:00",768,"CKVY",12.56,21.24,21.1,21.37,20.75,90.5,91,89.8,0.354,18.82,19.16,18.22,2.036,1.931,107.5,10.82,3.946,0,7.755,-0.001716833,-0.001939734,2.5E-007
"2017-10-26 05:00:00",769,"CKVY",12.55,20.63,21.02,21.37,20.63,88.5,90.5,88.5,0.337,18.35,19,17.76,2.303,2.193,138,9.78,3.288,0,7.755,-0.002459099,-0.003034483,2.5E-007
"2017-10-26 05:05:00",770,"CKVY",12.55,20.07,20.37,20.69,20.01,89,89,88.2,0.331,17.54,17.82,17.27,2.206,2.209,161.6,8.3,3.069,0,7.754,-0.002459099,-0.003034483,2.5E-007
"2017-10-26 05:10:00",771,"CKVY",12.55,20.13,19.9,20.19,19.58,90.9,90.9,88.9,0.34,17.36,17.97,16.95,1.943,2.123,109.5,26.33,2.411,0,7.755,-0.002459099,-0.003034483,2.5E-007
"2017-10-26 05:15:00",772,"CKVY",12.54,20.57,20.42,20.69,20.13,89.2,90.9,89.2,0.339,18.03,18.18,17.82,2.086,1.952,101.9,10.84,4.165,0,7.755,-0.002461533,-0.003050715,2.5E-007
"2017-10-26 05:20:00",773,"CKVY",12.54,21.37,20.83,21.37,20.38,87.4,89.2,87.4,0.344,17.9,18.24,17.62,2.27,2.299,66.69,15.12,5.261,0,7.756,-0.002461533,-0.003050715,2.5E-007
"2017-10-26 05:25:00",774,"CKVY",12.55,22.24,21.85,22.24,21.31,85,87.4,85,0.347,18.33,18.46,18.16,1.992,2.19,56.62,22.62,2.192,0,7.755,-0.002461533,-0.003050715,2.5E-007
"2017-10-26 05:30:00",775,"CKVY",12.54,22.86,22.39,22.86,22.05,83.3,85,83.3,0.349,18.38,18.6,18.11,1.287,1.661,17.71,12.3,0.658,0,7.757,-0.002457492,-0.003038573,2.5E-007
"2017-10-26 05:35:00",776,"CKVY",12.54,22.73,22.78,22.92,22.67,82.5,83.3,82.3,0.344,18.28,18.56,18.1,0.465,0.802,344.7,6.462,0.877,0,7.757,-0.002457492,-0.003038573,2.5E-007
"2017-10-26 05:40:00",777,"CKVY",12.52,23.04,22.69,23.1,22.42,82.5,82.8,81.9,0.348,18.12,18.57,17.74,0.471,0.348,47.62,48.27,2.411,0,7.757,-0.002457492,-0.003038573,2.5E-007
"2017-10-26 05:45:00",778,"CKVY",12.53,23.17,23.13,23.35,22.92,81.4,82.5,81.4,0.345,18.44,18.61,18.19,0.773,0.641,117.7,10.97,1.754,0,7.758,-0.003955438,-0.005715164,2.5E-007
"2017-10-26 05:50:00",779,"CKVY",12.53,22.61,22.92,23.17,22.55,83.9,83.9,81.3,0.348,18.35,18.52,18.15,1.036,0.93,112.1,27.35,1.754,0,7.759,-0.003955438,-0.005715164,2.5E-007
"2017-10-26 05:55:00",780,"CKVY",12.53,22.61,22.64,22.86,22.55,82.8,84.5,82.7,0.343,18.44,18.73,18.14,1.376,1.216,224.9,16.57,3.288,0,7.76,-0.003955438,-0.005715164,2.5E-007
"2017-10-26 06:00:00",781,"CKVY",12.53,22.24,22.42,22.73,22.18,85.1,85.2,82.5,0.347,18.23,18.58,18.03,1.587,1.582,240.6,5.891,3.288,0,7.761,-0.003153746,-0.004200187,2.5E-007
"2017-10-26 06:05:00",782,"CKVY",12.52,23.48,22.84,23.6,22.24,83.6,86.6,83.6,0.359,19.12,19.53,18.45,1.825,1.658,24.27,34.91,3.288,0,7.764,-0.003153746,-0.004200187,2.5E-007
"2017-10-26 06:10:00",783,"CKVY",12.51,23.97,23.77,23.97,23.54,83.7,83.7,82.1,0.367,19.27,19.76,19.02,1.155,1.556,30.04,0.117,0.877,0,7.766,-0.003153746,-0.004200187,2.5E-007
"2017-10-26 06:15:00",784,"CKVY",12.53,24.71,24.36,24.84,23.85,84,84.2,82.3,0.38,20.02,20.57,19.7,0.91,0.845,293.8,69.55,2.85,0,7.767,-0.003137758,-0.004137733,2.5E-007
"2017-10-26 06:20:00",785,"CKVY",12.52,24.47,24.55,24.71,24.34,82.5,85.3,80.9,0.37,20.31,20.82,19.57,0.87,0.84,238,22.57,3.507,0,7.769,-0.003137758,-0.004137733,2.5E-007
"2017-10-26 06:25:00",786,"CKVY",12.52,24.22,24.28,24.53,24.09,86.1,86.5,82.5,0.382,20.49,20.76,19.87,1.169,1.063,264.2,6.317,1.973,0,7.77,-0.003137758,-0.004137733,2.5E-007
"2017-10-26 06:30:00",787,"CKVY",12.52,24.16,24.19,24.34,24.03,85.2,86,84.4,0.377,20.33,20.64,20.1,0.891,1.101,332.8,14.21,0.877,0,7.772,-0.003616752,-0.004972791,2.5E-007
"2017-10-26 06:35:00",788,"CKVY",12.52,24.34,24.34,24.53,24.16,84.9,85.4,83.9,0.379,20.4,20.59,20.16,0.767,0.839,282,15.33,1.973,0.01698735,7.772,-0.003616752,-0.004972791,2.5E-007
"2017-10-26 06:40:00",789,"CKVY",12.52,24.47,24.36,24.47,24.28,84.9,85,84.5,0.381,20.44,20.59,20.35,1.242,0.963,299.3,11.8,3.288,0.146283,7.773,-0.003616752,-0.004972791,2.5E-007
"2017-10-26 06:45:00",790,"CKVY",12.52,24.71,24.55,24.84,24.28,82.8,85,82.8,0.375,20.39,20.58,20.2,1.633,1.458,333.4,8.02,2.192,0.481675,7.773,-0.003489915,-0.00475047,0.001071702
"2017-10-26 06:50:00",791,"CKVY",12.51,25.08,24.91,25.15,24.65,82.8,83,82.4,0.381,20.4,20.64,20.17,1.876,1.801,319.2,15.73,2.63,1.107432,7.774,-0.003489915,-0.00475047,0.001071702
"2017-10-26 06:55:00",792,"CKVY",12.51,25.45,25.24,25.45,24.96,82.8,82.9,82.7,0.387,20.75,20.97,20.5,1.553,1.697,307.7,5.655,1.973,2.058205,7.775,-0.003489915,-0.00475047,0.001071702
"2017-10-26 07:00:00",793,"CKVY",12.5,25.64,25.53,25.7,25.33,83.7,83.7,82.8,0.394,21.18,21.45,20.84,1.604,1.636,318.2,10.58,2.85,3.783349,7.775,-0.002681384,-0.00340597,0.00681807
"2017-10-26 07:05:00",794,"CKVY",12.53,26.07,25.86,26.14,25.52,82.3,83.7,82.2,0.395,21.41,21.53,21.24,1.073,1.341,339.9,10.04,1.096,6.621215,7.775,-0.002681384,-0.00340597,0.00681807
"2017-10-26 07:10:00",795,"CKVY",12.54,26.51,26.36,26.63,26.01,83.2,83.2,81.7,0.406,21.67,22.17,21.36,1.156,1.051,50.07,32.98,3.288,10.46841,7.776,-0.002681384,-0.00340597,0.00681807
"2017-10-26 07:15:00",796,"CKVY",12.57,26.82,26.66,26.88,26.44,81.9,83.3,81.9,0.405,22.08,22.26,21.88,1.418,1.182,107.7,7.59,3.726,14.75047,7.776,-0.005307393,-0.005097353,0.01776125
"2017-10-26 07:20:00",797,"CKVY",12.64,26.2,26.45,26.94,26.07,85,85.9,81.7,0.409,22.38,22.64,21.96,2.465,1.952,164.3,20.78,4.384,20.38946,7.778,-0.005307393,-0.005097353,0.01776125
"2017-10-26 07:25:00",798,"CKVY",12.93,26.94,26.71,27.06,26.14,82.8,85,82.3,0.411,22.31,22.61,22.03,2.819,2.767,209.2,7.722,3.726,34.33274,7.779,-0.005307393,-0.005097353,0.01776125
"2017-10-26 07:30:00",799,"CKVY",12.94,27.12,27.09,27.25,26.88,83.7,83.7,82.1,0.419,22.51,22.92,22.18,2.472,2.734,204.4,23.78,2.63,48.78236,7.78,-0.002685247,-0.001818308,0.04059939
"2017-10-26 07:35:00",800,"CKVY",12.99,27.43,27.27,27.49,27.06,83.2,83.9,82.2,0.422,22.8,23.03,22.52,1.66,1.965,103.3,36.43,3.288,54.70651,7.781,-0.002685247,-0.001818308,0.04059939
"2017-10-26 07:40:00",801,"CKVY",13.37,28.11,27.93,28.3,27.31,80.5,83.2,80.5,0.42,23.17,23.65,22.83,1.451,1.51,73.21,21.31,3.069,61.31385,7.782,-0.002685247,-0.001818308,0.04059939
"2017-10-26 07:45:00",802,"CKVY",13.39,28.54,28.44,28.79,28.05,78.88,80.7,78.88,0.419,23.07,23.48,22.65,1.092,1.23,68.09,24.88,1.096,68.51711,7.784,0.0002289834,0.001023586,0.07536171
"2017-10-26 07:50:00",803,"CKVY",14.02,31.2,29.79,31.26,28.54,72.86,78.91,72.86,0.431,23.5,24.44,22.8,0.889,1.092,94.9,17.59,1.096,90.73344,7.785,0.0002289834,0.001023586,0.07536171
"2017-10-26 07:55:00",804,"CKVY",13.8,30.89,31.29,31.63,30.89,73.2,74.33,71.24,0.427,23.53,24.3,22.86,0.788,0.805,113.6,7.883,2.63,115.9496,7.787,0.0002289834,0.001023586,0.07536171
"2017-10-26 08:00:00",805,"CKVY",13.75,29.96,30.24,31.01,29.84,76.7,76.7,72.65,0.431,23.17,23.65,22.84,1.429,1.129,132.6,7.356,3.288,123.5339,7.79,0.003866054,0.004875493,0.1140536
"2017-10-26 08:05:00",806,"CKVY",13.74,30.27,30.14,30.39,29.84,75.77,77.25,73.61,0.431,23.16,23.8,22.62,2.084,1.714,139.1,9.97,3.288,118.1729,7.792,0.003866054,0.004875493,0.1140536
"2017-10-26 08:10:00",807,"CKVY",13.98,31.26,30.8,31.26,30.27,71.2,76.56,70.96,0.422,23.69,24.48,22.9,2.26,2.221,126.9,13.92,3.288,106.884,7.792,0.003866054,0.004875493,0.1140536
"2017-10-26 08:15:00",808,"CKVY",13.69,31.51,31.4,31.63,31.07,74.23,74.23,70.79,0.444,23.64,24.25,22.77,2.165,2.198,166.5,31.26,2.63,110.7367,7.793,0.008056649,0.01007403,0.1540236
"2017-10-26 08:20:00",809,"CKVY",13.71,31.63,31.45,31.69,31.13,75.74,76.32,74.23,0.456,24.47,25.07,24.04,1.885,2.068,210.1,15.1,2.63,113.9913,7.794,0.008056649,0.01007403,0.1540236
"2017-10-26 08:25:00",810,"CKVY",13.69,32,31.81,32,31.63,73.81,76.98,72.58,0.451,24.85,25.49,23.97,1.652,1.722,220.7,13.92,2.411,117.2518,7.795,0.008056649,0.01007403,0.1540236
"2017-10-26 08:30:00",811,"CKVY",13.73,32.68,32.34,32.74,31.87,72.13,74.98,70.07,0.453,24.3,25.08,23.76,1.872,1.746,196,16.11,3.946,124.1821,7.795,0.01086959,0.01297473,0.1937169
"2017-10-26 08:35:00",812,"CKVY",13.87,32.74,32.67,32.92,32.37,71.37,74.22,71.37,0.449,25.03,25.49,24.5,2.419,2.089,200.1,12.32,4.822,139.0118,7.797,0.01086959,0.01297473,0.1937169
"2017-10-26 08:40:00",813,"CKVY",13.96,33.91,33.3,33.91,32.74,69.41,72.85,69.2,0.458,25,25.83,24.52,2.73,2.633,191,14.64,4.384,143.8192,7.798,0.01086959,0.01297473,0.1937169
"2017-10-26 08:45:00",814,"CKVY",13.91,34.9,34.46,35.08,33.79,70.23,71.33,68.86,0.482,25.68,26.71,24.65,2.732,2.728,162.2,22.37,3.946,151.9936,7.799,0.0143008,0.01730574,0.2326706
"2017-10-26 08:50:00",815,"CKVY",13.87,34.9,34.84,35.14,34.59,68.44,70.82,68.1,0.469,25.87,26.35,25.4,2.839,2.832,133.3,12.75,4.603,159.2109,7.8,0.0143008,0.01730574,0.2326706
"2017-10-26 08:55:00",816,"CKVY",13.85,35.32,35.08,35.39,34.83,67.55,69.13,66.86,0.471,25.53,25.99,25.17,3.172,3,134.3,8.83,4.603,167.782,7.802,0.0143008,0.01730574,0.2326706
"2017-10-26 09:00:00",817,"CKVY",13.81,36.31,36.01,36.56,35.32,65.2,68.16,64.65,0.473,25.82,26.16,25.46,3.471,3.365,120,11.08,5.042,174.9172,7.804,0.01821544,0.02232412,0.2703712
"2017-10-26 09:05:00",818,"CKVY",13.8,37.17,36.67,37.23,36.31,62.97,66.2,62.08,0.473,25.51,26.38,24.95,3.341,3.388,115,10.15,4.603,173.8741,7.804,0.01821544,0.02232412,0.2703712
"2017-10-26 09:10:00",819,"CKVY",13.77,38.04,37.73,38.22,37.17,58.91,63.21,58.88,0.458,25.66,26.45,24.9,3.395,3.345,105,9.15,4.603,187.7106,7.805,0.01821544,0.02232412,0.2703712
"2017-10-26 09:15:00",820,"CKVY",13.76,39.02,38.37,39.02,37.91,57.71,60.49,57.16,0.466,25.11,26.15,24.63,3.562,3.42,103.3,10.11,5.918,198.4564,7.808,0.02340978,0.02897953,0.3067466
"2017-10-26 09:20:00",821,"CKVY",13.74,40.87,40.12,41.12,39.02,52.38,57.78,52.38,0.454,25.58,26.61,24.79,4.005,3.788,118.4,11.91,5.918,242.9183,7.808,0.02340978,0.02897953,0.3067466
"2017-10-26 09:25:00",822,"CKVY",13.74,41.11,40.94,41.49,40.44,52.76,56.23,51.59,0.462,25.25,26.78,24.37,4.327,4.133,108.9,11.78,5.918,284.968,7.811,0.02340978,0.02897953,0.3067466
"2017-10-26 09:30:00",823,"CKVY",13.73,42.16,41.61,42.29,41.11,50.32,54.03,50.32,0.459,25.27,25.92,24.83,4.5,4.501,117.7,14.74,6.576,329.7924,7.813,0.03748142,0.0460451,0.341056
"2017-10-26 09:35:00",824,"CKVY",13.73,44.08,43.17,44.14,42.04,47.67,52.65,46.68,0.468,25.39,26.4,24.74,3.924,4.265,146.5,16.92,4.384,351.8983,7.816,0.03748142,0.0460451,0.341056
"2017-10-26 09:40:00",825,"CKVY",13.73,45.56,44.74,45.56,44.02,45.51,48.33,45.27,0.473,25.78,26.7,25.3,2.967,3.505,137.3,22.64,3.069,369.0018,7.819,0.03748142,0.0460451,0.341056
"2017-10-26 09:45:00",826,"CKVY",13.72,47.65,46.82,47.78,45.56,41.14,46.91,40.42,0.462,25.99,27.9,24.62,1.851,2.385,144.5,45.59,2.411,395.6401,7.82,0.04658563,0.05611625,0.3729271
"2017-10-26 09:50:00",827,"CKVY",13.74,46.54,47.3,47.9,46.48,44.23,44.37,40.28,0.477,25.57,26.29,24.71,1.251,1.491,137.6,20,1.973,373.9477,7.822,0.04658563,0.05611625,0.3729271
"2017-10-26 09:55:00",828,"CKVY",13.72,45.98,46.42,46.66,45.98,44.16,44.81,42.86,0.466,25.6,26.24,25.07,1.087,1.112,152.3,45.12,2.85,301.8007,7.823,0.04658563,0.05611625,0.3729271
"2017-10-26 10:00:00",829,"CKVY",13.73,45.85,45.54,46.04,45.17,45.46,46.08,44.06,0.477,25.27,26.11,24.79,1.203,1.154,129,15.61,2.411,213.0356,7.822,0.02663057,0.03125547,0.4026716
"2017-10-26 10:05:00",830,"CKVY",13.72,49.06,47.77,49.43,45.79,40.65,46.15,40.65,0.482,26.42,27.6,25.65,1.485,1.283,141.7,16.37,4.384,226.7073,7.821,0.02663057,0.03125547,0.4026716
"2017-10-26 10:10:00",831,"CKVY",13.72,48.43,48.35,49.12,48.01,42.74,43.98,40.34,0.495,26.32,27.33,25.62,1.981,1.762,103.6,22.17,4.165,327.2054,7.822,0.02663057,0.03125547,0.4026716
"2017-10-26 10:15:00",832,"CKVY",13.7,50.22,49.67,50.47,48.43,38.72,42.85,38.59,0.479,26.39,27.76,25.57,2.256,1.952,163.4,47.54,6.576,447.5852,7.822,0.0602251,0.06817374,0.4290964
"2017-10-26 10:20:00",833,"CKVY",13.7,48.79,49.31,50.22,48.6,41.6,41.71,38.45,0.488,26.08,26.71,25.53,2.636,2.616,226.6,45.21,5.261,520.9871,7.824,0.0602251,0.06817374,0.4290964
"2017-10-26 10:25:00",834,"CKVY",13.7,51.5,49.85,51.5,48.72,39.95,41.94,39.27,0.518,26.91,28.2,26.06,2.055,2.297,59.24,80,3.288,529.347,7.826,0.0602251,0.06817374,0.4290964
"2017-10-26 10:30:00",835,"CKVY",13.68,52.8,52.31,52.92,51.56,38.44,39.95,36.9,0.523,27.44,28.35,26.5,1.618,2.006,144.5,47.32,3.726,519.1236,7.827,0.06312971,0.07305333,0.4529653
"2017-10-26 10:35:00",836,"CKVY",13.69,51.44,52.45,53.04,51.44,39.23,40.43,36.9,0.508,28.01,28.95,26.97,1.642,1.387,291.8,50.72,6.576,478.4528,7.828,0.06312971,0.07305333,0.4529653
"2017-10-26 10:40:00",837,"CKVY",13.69,50.94,51.45,51.93,50.88,39.99,42.35,39.13,0.508,28.19,29.56,27.36,2.501,2.154,344.1,22.64,6.576,459.8544,7.827,0.06312971,0.07305333,0.4529653
"2017-10-26 10:45:00",838,"CKVY",13.69,51.42,51.13,51.67,50.56,40.91,41.66,39.43,0.529,27.95,28.94,27.07,2.557,2.434,35.65,86,3.726,407.5467,7.827,0.05282737,0.06143548,0.4733229
"2017-10-26 10:50:00",839,"CKVY",13.68,51.17,50.84,51.55,50.25,41.52,42.04,40.15,0.532,28.05,28.68,27.51,2.444,2.773,218.8,34.29,5.261,350.3192,7.825,0.05282737,0.06143548,0.4733229
"2017-10-26 10:55:00",840,"CKVY",13.67,51.66,51.6,52.03,51.11,40.83,42.27,39.63,0.533,28.54,29.47,27.71,2.269,2.179,340.6,46.93,7.014,325.7171,7.824,0.05282737,0.06143548,0.4733229
"2017-10-26 11:00:00",841,"CKVY",13.66,52.09,51.68,52.15,51.29,40.66,42.2,40.35,0.539,28.81,29.58,28.25,3.433,2.942,331.7,19.71,7.453,319.3189,7.823,0.048006,0.05762565,0.4911467
"2017-10-26 11:05:00",842,"CKVY",13.66,51.9,51.74,52.21,51.34,40.76,42.82,39.73,0.537,28.72,29.8,28.06,4.251,3.811,339.9,23.25,9.43,329.3519,7.82,0.048006,0.05762565,0.4911467
"2017-10-26 11:10:00",843,"CKVY",13.65,51.83,52,52.7,51.4,39.9,42.61,39.15,0.524,28.72,30.41,27.55,4.972,4.785,334.6,19.4,8.99,332.7176,7.819,0.048006,0.05762565,0.4911467
"2017-10-26 11:15:00",844,"CKVY",13.65,52.07,51.95,52.2,51.64,40.35,41.45,39.42,0.535,28.61,29.44,28.04,5.311,5.038,315.9,13.71,8.33,326.2474,7.817,0.05282594,0.06688256,0.5059385
"2017-10-26 11:20:00",845,"CKVY",13.65,51.76,51.85,52.2,51.63,40.14,41.24,38.42,0.526,28.3,29.15,27.34,5.565,5.39,304.2,13.85,9.86,312.6986,7.815,0.05282594,0.06688256,0.5059385
"2017-10-26 11:25:00",846,"CKVY",13.65,51.81,51.69,51.94,51.38,39.62,41.44,39.41,0.52,28.2,29.01,27.68,5.801,5.666,301.1,13.7,10.3,255.0045,7.813,0.05282594,0.06688256,0.5059385
"2017-10-26 11:30:00",847,"CKVY",13.65,51.63,51.56,51.87,51.19,39,40.37,38.18,0.508,27.69,28.37,26.88,5.998,5.952,305.2,15.88,9.64,223.3022,7.811,0.04468207,0.06049799,0.5181087
"2017-10-26 11:35:00",848,"CKVY",13.64,51.99,51.89,52.24,51.5,39.44,40.75,38.45,0.521,28.01,28.78,27.36,6.116,5.99,283.9,18.18,8.77,225.7438,7.809,0.04468207,0.06049799,0.5181087
"2017-10-26 11:40:00",849,"CKVY",13.65,51.99,52.02,52.24,51.74,39.82,40.68,38.83,0.526,28.23,28.92,27.69,6.407,6.238,298.2,11.61,10.52,250.3771,7.808,0.04468207,0.06049799,0.5181087
"2017-10-26 11:45:00",850,"CKVY",13.65,53.47,52.73,53.47,51.87,39.17,40.27,37.46,0.546,28.41,29.52,27.82,6.27,6.472,307,15.88,9.43,317.6942,7.805,0.06097982,0.07906546,0.5264154
"2017-10-26 11:50:00",851,"CKVY",13.65,54.15,53.31,54.28,52.79,37.8,38.96,36.56,0.541,27.94,29.16,27.3,5.514,5.992,281,20.74,7.672,453.4387,7.806,0.06097982,0.07906546,0.5264154
"2017-10-26 11:55:00",852,"CKVY",13.65,53.97,54.38,54.95,53.72,36.22,38.76,34.92,0.515,28.21,29.99,27.33,4.516,5.01,228.2,34.47,7.234,595.2021,7.808,0.06097982,0.07906546,0.5264154
"2017-10-26 12:00:00",853,"CKVY",13.66,53.35,53.99,54.52,53.23,36.8,37.97,35.67,0.511,28.02,29.32,27.14,4.735,4.228,317.7,29.91,13.15,637.5716,7.809,0.08487035,0.10317,0.5315989
"2017-10-26 12:05:00",854,"CKVY",13.65,54.15,53.42,54.4,52.42,34.68,37.94,34.64,0.496,27.49,28.1,26.84,6.23,5.279,337.7,17.81,14.25,553.1381,7.808,0.08487035,0.10317,0.5315989
"2017-10-26 12:10:00",855,"CKVY",13.65,53.23,53.67,54.28,52.98,36.46,36.77,34.16,0.504,26.94,28.17,26.19,7.643,6.891,330.2,11.11,13.81,472.9399,7.806,0.08487035,0.10317,0.5315989
"2017-10-26 12:15:00",856,"CKVY",13.65,52.67,53.1,53.72,52.55,37.32,37.94,36.08,0.505,27.48,28.47,26.96,8.47,8.39,333,12.68,14.25,405.4033,7.804,0.06544787,0.08606222,0.5338609
"2017-10-26 12:20:00",857,"CKVY",13.65,52.61,52.8,53.35,52.42,36.84,38.24,36.36,0.498,27.41,28.34,26.87,8.3,8.56,342.2,10.85,12.71,352.5345,7.801,0.06544787,0.08606222,0.5338609
"2017-10-26 12:25:00",858,"CKVY",13.65,53.22,52.63,53.22,52.3,36.87,38.48,36.83,0.51,27.46,28.16,26.97,8.2,8.42,331.7,14.94,13.15,294.6767,7.798,0.06544787,0.08606222,0.5338609
"2017-10-26 12:30:00",859,"CKVY",13.65,52.47,53.31,54.33,52.35,37.66,38.38,35.87,0.506,27.71,29.04,26.85,7.006,7.48,324.9,13.25,9.64,306.5916,7.796,0.05901257,0.08114088,0.5319981
"2017-10-26 12:35:00",860,"CKVY",13.65,54.02,53.23,54.32,52.35,35.6,38.34,35.53,0.507,27.7,28.98,26.89,5.453,6.282,338.9,42.76,7.453,350.3089,7.794,0.05901257,0.08114088,0.5319981
"2017-10-26 12:40:00",861,"CKVY",13.66,53.33,53.86,54.32,53.21,38.44,38.48,35.6,0.534,28.29,29.12,27.4,4.852,4.893,296.1,19.22,10.3,425.3378,7.794,0.05901257,0.08114088,0.5319981
"2017-10-26 12:45:00",862,"CKVY",13.65,54.57,54.3,55.06,53.27,37.86,38.82,36.76,0.55,29.14,30.09,28.65,4.725,4.917,307.6,24.64,8.99,455.5358,7.794,0.07336492,0.09139875,0.5262943
"2017-10-26 12:50:00",863,"CKVY",13.66,52.78,54.17,55.25,52.72,38.2,38.75,36.69,0.52,28.95,30.1,27.88,6.147,5.215,325.8,24.64,12.49,442.9747,7.793,0.07336492,0.09139875,0.5262943
"2017-10-26 12:55:00",864,"CKVY",13.67,52.28,52.7,53.09,52.22,39.03,39.44,38.07,0.521,28.27,28.78,27.77,6.602,6.557,332.2,13.63,10.96,329.8794,7.792,0.07336492,0.09139875,0.5262943
"2017-10-26 13:00:00",865,"CKVY",13.67,52.04,52.05,52.35,51.85,39.99,40.33,39.03,0.529,28.34,28.73,28.02,7.027,6.8,339.4,12.66,10.52,219.0496,7.788,0.04227795,0.05951728,0.5177752
"2017-10-26 13:05:00",866,"CKVY",13.67,52.22,51.98,52.35,51.79,39.71,40.23,38.68,0.529,28.12,28.82,27.6,5.993,6.748,329.7,15.76,8.11,139.173,7.785,0.04227795,0.05951728,0.5177752
"2017-10-26 13:10:00",867,"CKVY",13.68,52.53,52.48,52.72,52.22,37.24,39.68,36.66,0.502,27.55,28.56,26.75,4.739,5.285,313.3,15.91,5.699,131.0526,7.782,0.04227795,0.05951728,0.5177752
"2017-10-26 13:15:00",868,"CKVY",13.68,53.89,52.89,53.95,52.35,37.55,38.75,37.17,0.532,27.9,28.87,27,4.279,4.414,314,16.3,8.77,152.4471,7.78,0.04292046,0.05877218,0.5065452
"2017-10-26 13:20:00",869,"CKVY",13.67,53.4,54.12,54.81,53.4,36.08,37.62,35.19,0.502,28.03,29.25,26.73,4.797,4.399,306.3,17.02,9.21,231.1355,7.779,0.04292046,0.05877218,0.5065452
"2017-10-26 13:25:00",870,"CKVY",13.68,53.09,53.16,53.46,52.96,35.36,36.04,33.54,0.486,26.11,27.21,25.15,5.896,5.459,300.4,13.57,10.74,230.841,7.779,0.04292046,0.05877218,0.5065452
"2017-10-26 13:30:00",871,"CKVY",13.68,53.02,53.1,53.21,52.96,35.22,36.63,34.95,0.483,26.65,27.38,26.05,6.418,6.199,330.3,12.7,9.43,211.198,7.778,0.04190156,0.05825868,0.4922232
"2017-10-26 13:35:00",872,"CKVY",13.67,53.08,53.04,53.21,52.84,35.12,35.67,34.22,0.483,26.08,26.64,25.53,6.512,6.445,338.7,15.27,10.3,139.4631,7.777,0.04190156,0.05825868,0.4922232
"2017-10-26 13:40:00",873,"CKVY",13.69,52.72,52.81,53.09,52.59,35.15,35.66,34.12,0.477,25.85,26.5,25.24,6.122,6.341,347,12.75,8.77,128.1938,7.775,0.04190156,0.05825868,0.4922232
"2017-10-26 13:45:00",874,"CKVY",13.69,52.84,52.71,52.9,52.53,31.41,35.53,31.38,0.428,24.89,26.21,23.28,6.627,6.198,334.4,15.83,12.06,119.7459,7.773,0.03830957,0.05654878,0.4749744
"2017-10-26 13:50:00",875,"CKVY",13.69,52.84,52.76,52.9,52.53,32.3,32.78,31.1,0.44,23.61,24.24,23.05,7.535,7.178,334.7,12.5,12.49,112.2281,7.771,0.03830957,0.05654878,0.4749744
"2017-10-26 13:55:00",876,"CKVY",13.68,55.31,53.57,55.37,52.35,29.18,32.3,29.01,0.435,23.66,24.43,22.99,8.36,7.852,316.8,14.75,11.4,135.5994,7.77,0.03830957,0.05654878,0.4749744
"2017-10-26 14:00:00",877,"CKVY",13.69,55.19,55.38,55.74,54.81,29.63,29.87,27.78,0.44,23.38,24.48,22.48,9.22,8.93,344.2,14.99,16,256.3353,7.77,0.06198486,0.08639763,0.4550427
"2017-10-26 14:05:00",878,"CKVY",13.68,56.6,56.25,56.67,55.12,27.67,29.84,26.85,0.433,23.57,24.5,22.63,10.28,9.63,305.6,11.03,20.17,376.9536,7.772,0.06198486,0.08639763,0.4550427
"2017-10-26 14:10:00",879,"CKVY",13.68,56.48,56.45,57.04,56.11,28.12,28.22,25.89,0.438,23.06,23.95,21.78,11.22,10.59,309.9,13.94,18.19,468.2666,7.773,0.06198486,0.08639763,0.4550427
"2017-10-26 14:15:00",880,"CKVY",13.67,56.17,55.75,56.54,55.19,28.29,28.81,27.16,0.435,22.97,24.04,22.11,11.8,11.69,294.7,12.19,18.41,461.6296,7.774,0.08134205,0.1139192,0.4310214
"2017-10-26 14:20:00",881,"CKVY",13.67,56.3,56.51,57.04,55.93,25.58,28.29,25.14,0.396,22.71,23.96,21.1,11.64,11.71,319.3,14.7,17.54,448.6056,7.775,0.08134205,0.1139192,0.4310214
"2017-10-26 14:25:00",882,"CKVY",13.66,56.48,56.55,56.85,55.99,23.8,25.86,23.39,0.37,20.61,22.06,19.52,11.49,11.85,319.5,12.6,16.44,438.7418,7.775,0.08134205,0.1139192,0.4310214
"2017-10-26 14:30:00",883,"CKVY",13.65,56.29,56.36,57.22,55.92,23.73,25.34,23.04,0.367,20.01,21.85,19.03,10.85,10.97,328.7,19.01,19.51,430.5764,7.774,0.08131734,0.1167307,0.4050989
"2017-10-26 14:35:00",884,"CKVY",13.64,56.72,56.07,56.72,55.55,24.35,25.55,23.66,0.382,20.45,21.32,19.29,9.91,10.46,337.7,16.24,16.22,422.1715,7.773,0.08131734,0.1167307,0.4050989
"2017-10-26 14:40:00",885,"CKVY",13.64,56.47,56.2,56.78,55.67,23.45,24.69,23.25,0.365,19.88,20.54,19.12,10.54,10.06,307.8,17.01,24.11,407.2582,7.773,0.08131734,0.1167307,0.4050989
"2017-10-26 14:45:00",886,"CKVY",13.64,56.34,56.27,56.53,56.03,23.32,23.8,22.77,0.361,19.22,19.88,18.64,10.89,10.78,330,13.86,22.8,397.4241,7.772,0.075289,0.1085571,0.3759867
"2017-10-26 14:50:00",887,"CKVY",13.64,56.59,56.1,56.65,55.54,22.42,23.66,22.29,0.35,18.84,19.53,18.09,11.74,11.32,322,12.06,18.63,376.9435,7.769,0.075289,0.1085571,0.3759867
"2017-10-26 14:55:00",888,"CKVY",13.64,55.97,56.12,56.53,55.66,21.88,23.45,21.88,0.334,18.53,19.36,17.55,11.44,11.55,319.2,14.57,20.39,371.4037,7.768,0.075289,0.1085571,0.3759867
"2017-10-26 15:00:00",889,"CKVY",13.63,55.79,56.23,56.77,55.66,22.66,23.25,21.74,0.344,18.34,19.54,17.32,11.49,11.31,331.3,16.16,20.17,364.403,7.767,0.07420735,0.1097489,0.3443024
"2017-10-26 15:05:00",890,"CKVY",13.62,56.28,55.95,56.28,55.66,23.28,23.83,21.4,0.36,18.08,19.7,17.04,11.27,11.58,314.6,10.67,17.97,369.2712,7.766,0.07420735,0.1097489,0.3443024
"2017-10-26 15:10:00",891,"CKVY",13.62,55.54,55.36,56.28,54.55,23.25,23.45,22.01,0.35,17.93,19.12,16.87,10.87,11.17,332.8,11.99,18.85,334.994,7.766,0.07420735,0.1097489,0.3443024
"2017-10-26 15:15:00",892,"CKVY",13.62,55.17,55.34,55.85,54.98,23.11,23.8,22.49,0.343,18.3,19.15,17.69,10.5,10.76,322.8,13.82,18.19,300.2012,7.763,0.06566692,0.09991994,0.3099325
"2017-10-26 15:20:00",893,"CKVY",13.62,55.54,55.48,55.66,55.05,23.18,23.62,22.56,0.349,18.37,18.97,17.8,10.54,10.25,324.5,11.72,16.88,272.0068,7.761,0.06566692,0.09991994,0.3099325
"2017-10-26 15:25:00",894,"CKVY",13.63,55.11,55.23,55.6,54.74,25.17,25.17,22.77,0.373,18.81,20.09,17.54,10.72,10.64,324,16.4,15.12,284.7242,7.76,0.06566692,0.09991994,0.3099325
"2017-10-26 15:30:00",895,"CKVY",13.62,53.93,54.58,55.23,53.81,25.85,26.4,25.1,0.367,20.22,21.02,19.47,11.47,10.91,292.7,20.92,25.43,292.6606,7.759,0.06202746,0.0941549,0.2729781
"2017-10-26 15:35:00",896,"CKVY",13.62,53.93,53.91,54.18,53.56,25.61,26.71,25.51,0.363,19.94,20.58,19.35,13.02,12.32,304.3,12.89,23.67,292.4661,7.758,0.06202746,0.0941549,0.2729781
"2017-10-26 15:40:00",897,"CKVY",13.62,53.93,53.85,54.18,53.56,25.75,26.81,25.51,0.365,19.85,20.67,19.23,14,13.6,304.5,11.29,21.26,280.437,7.756,0.06202746,0.0941549,0.2729781
"2017-10-26 15:45:00",898,"CKVY",13.63,54.12,53.89,54.12,53.75,26.74,26.78,25.03,0.382,19.46,20.7,18.85,13.7,14.19,307.1,14.7,21.7,268.5279,7.754,0.06120972,0.09660743,0.2345757
"2017-10-26 15:50:00",899,"CKVY",13.64,53.56,53.97,54.3,53.56,25,26.81,24.55,0.35,19.23,20.78,18.4,13.04,13.26,313.7,11.09,22.8,256.5006,7.753,0.06120972,0.09660743,0.2345757
"2017-10-26 15:55:00",900,"CKVY",13.64,53.25,53.62,53.87,53.25,24.89,25.99,24.69,0.344,19,19.62,18.11,12.87,12.75,304.9,10.65,20.39,244.1884,7.752,0.06120972,0.09660743,0.2345757
"2017-10-26 16:00:00",901,"CKVY",13.64,53.07,53.19,53.44,52.88,25.06,25.75,24.52,0.345,18.41,18.98,17.84,13.32,13.01,303.3,9.83,20.39,231.9357,7.751,0.05647813,0.09113102,0.1953531
"2017-10-26 16:05:00",902,"CKVY",13.64,52.95,52.99,53.13,52.76,25.54,26.26,25.03,0.35,18.6,19.34,18.11,12.76,13.16,305.7,10.17,17.1,219.6403,7.749,0.05647813,0.09113102,0.1953531
"2017-10-26 16:10:00",903,"CKVY",13.64,52.45,52.85,53.13,52.45,25.65,26.26,25.24,0.345,18.79,19.27,18.19,12.19,12.47,303.1,9.77,18.85,207.2556,7.749,0.05647813,0.09113102,0.1953531
"2017-10-26 16:15:00",904,"CKVY",13.65,52.14,52.35,52.51,52.08,25.34,26.85,24.96,0.337,18.44,19.32,17.36,12.07,12,305.6,11.51,20.82,194.6559,7.748,0.05022547,0.08301729,0.1551475
"2017-10-26 16:20:00",905,"CKVY",13.65,51.77,51.91,52.14,51.71,25.89,26.06,25.27,0.339,17.8,18.25,17.36,12.35,12.24,304.2,10.19,20.39,181.9778,7.746,0.05022547,0.08301729,0.1551475
"2017-10-26 16:25:00",906,"CKVY",13.65,51.47,51.64,51.9,51.28,26.4,26.74,25.78,0.342,18,18.34,17.57,12.37,12.39,301.5,10.03,17.54,169.4458,7.744,0.05022547,0.08301729,0.1551475
"2017-10-26 16:30:00",907,"CKVY",13.66,51.1,51.28,51.47,51.1,26.2,26.71,25.75,0.335,17.75,18.24,17.29,11.85,12.29,304,10.16,18.19,157.1047,7.744,0.0444713,0.07577105,0.1149816
"2017-10-26 16:35:00",908,"CKVY",13.68,50.85,50.96,51.1,50.79,25.68,26.23,25.41,0.325,17.17,17.61,16.67,11.72,11.68,298.8,9.11,18.41,144.7595,7.743,0.0444713,0.07577105,0.1149816
"2017-10-26 16:40:00",909,"CKVY",13.6,50.11,50.54,50.85,50.11,27.22,27.57,25.68,0.335,17.52,18.06,16.84,11.33,11.57,300.8,11.09,16,132.5168,7.741,0.0444713,0.07577105,0.1149816
"2017-10-26 16:45:00",910,"CKVY",13.56,49.8,50.08,50.29,49.74,27.36,27.64,26.33,0.333,17.4,18,16.89,11.87,11.54,296.2,9.59,21.26,120.2205,7.739,0.03776585,0.06673905,0.07594039
"2017-10-26 16:50:00",911,"CKVY",13.19,49.31,49.55,49.86,49.12,27.16,27.81,26.74,0.325,17.17,17.48,16.79,11.69,11.85,297.1,9.92,18.19,108.0815,7.738,0.03776585,0.06673905,0.07594039
"2017-10-26 16:55:00",912,"CKVY",13.11,48.5,49.05,49.43,48.5,28.32,28.32,26.81,0.329,16.97,17.37,16.61,11.7,11.85,301.8,9.95,17.32,96.07873,7.737,0.03776585,0.06673905,0.07594039
"2017-10-26 17:00:00",913,"CKVY",13.05,47.89,48.5,48.87,47.89,28.32,28.39,27.16,0.321,16.69,17.21,16.35,11.26,11.48,310.2,15.23,17.97,82.03283,7.735,0.03189799,0.05951021,0.04082601
"2017-10-26 17:05:00",914,"CKVY",13.03,47.15,47.5,47.89,47.15,29.25,29.28,28.36,0.322,16.71,16.91,16.52,10.82,11.05,304.7,9.35,14.69,57.07327,7.733,0.03189799,0.05951021,0.04082601
"2017-10-26 17:10:00",915,"CKVY",13.02,46.9,46.95,47.27,46.71,29.42,29.9,29.08,0.321,16.75,16.99,16.45,10.5,10.47,305.9,11.23,14.47,33.10451,7.732,0.03189799,0.05951021,0.04082601
"2017-10-26 17:15:00",916,"CKVY",13.01,46.9,46.74,47.02,46.47,29.52,30.17,29.35,0.323,16.84,17.01,16.53,10.29,10.35,302,10.75,17.76,14.75835,7.73,0.02819405,0.05229015,0.01777936
"2017-10-26 17:20:00",917,"CKVY",12.98,46.23,46.3,47.02,45.92,30.72,31.24,29.52,0.327,17.05,17.28,16.72,9.65,9.89,305.6,9.8,16.44,10.71713,7.729,0.02819405,0.05229015,0.01777936
"2017-10-26 17:25:00",918,"CKVY",12.98,46.23,46.3,46.48,46.05,30.86,30.9,30.45,0.329,17.06,17.22,16.9,9.62,9.76,312.5,12.22,14.25,8.962216,7.728,0.02819405,0.05229015,0.01777936
"2017-10-26 17:30:00",919,"CKVY",12.97,45.68,45.84,46.17,45.68,31.14,31.34,30.79,0.325,17.02,17.17,16.83,8.61,9.22,328.9,14.79,12.06,7.116019,7.727,0.01305831,0.01602104,0.006821689
"2017-10-26 17:35:00",920,"CKVY",12.97,44.2,44.69,45.74,44.07,33.74,33.74,31.14,0.333,17.24,17.52,16.8,7.681,8.24,357.8,11.13,8.55,5.273733,7.725,0.01305831,0.01602104,0.006821689
"2017-10-26 17:40:00",921,"CKVY",12.96,44.2,44.14,44.45,43.89,33.57,34.05,33.27,0.331,17.35,17.57,17.14,6.36,6.915,347.5,13.02,7.891,3.591527,7.725,0.01305831,0.01602104,0.006821689
"2017-10-26 17:45:00",922,"CKVY",12.95,44.09,44.12,44.45,43.89,33.13,33.71,33.1,0.325,17.13,17.37,16.83,5.787,5.999,345.6,10.56,8.77,2.238979,7.724,0.009535109,0.01225181,0.001073167
"2017-10-26 17:50:00",923,"CKVY",12.95,43.59,44.13,44.46,43.47,33.41,33.41,32.52,0.322,16.8,17.05,16.55,5.651,5.718,342.8,11.44,8.99,1.257034,7.723,0.009535109,0.01225181,0.001073167
"2017-10-26 17:55:00",924,"CKVY",12.94,44.15,44.09,44.71,43.53,32.24,33.48,31.83,0.317,16.54,16.78,16.24,6.054,5.859,337.9,9,13.81,0.6049837,7.722,0.009535109,0.01225181,0.001073167
"2017-10-26 18:00:00",925,"CKVY",12.91,44.27,44.3,44.58,43.96,31.76,32.48,31.56,0.314,16.26,16.44,16.03,6.55,6.291,336.6,9.53,11.18,0.2230646,7.723,0.008328754,0.01103019,2.5E-007
"2017-10-26 18:05:00",926,"CKVY",12.93,43.35,43.66,44.4,43.16,33.2,33.27,31.76,0.317,16.24,16.4,16.06,6.555,6.496,337.2,10.16,7.672,0.05307849,7.723,0.008328754,0.01103019,2.5E-007
"2017-10-26 18:10:00",927,"CKVY",12.93,42.67,42.93,43.47,42.61,33.89,33.96,33.17,0.315,16.29,16.49,16.13,6.288,6.427,338.3,9.06,7.672,0.0008352208,7.723,0.008328754,0.01103019,2.5E-007
"2017-10-26 18:15:00",928,"CKVY",12.93,42.98,42.84,43.04,42.49,33.2,33.89,33.2,0.312,16.09,16.37,15.84,5.784,6.037,335.7,8.02,9.21,0,7.723,0.008392233,0.01096997,2.5E-007
"2017-10-26 18:20:00",929,"CKVY",12.92,43.23,43.43,43.78,42.92,32.35,33.2,31.97,0.307,15.76,16.02,15.54,6.298,6.111,340.9,11.74,10.3,0,7.723,0.008392233,0.01096997,2.5E-007
"2017-10-26 18:25:00",930,"CKVY",12.92,42.25,42.79,43.23,42.25,33.76,33.76,32.31,0.309,15.69,15.86,15.49,6.205,6.338,348.3,12.17,8.77,0,7.723,0.008392233,0.01096997,2.5E-007
"2017-10-26 18:30:00",931,"CKVY",12.92,42.25,42.33,42.68,41.88,33.69,34.1,33.28,0.308,15.72,15.94,15.53,6.005,6.115,349.9,13.71,8.99,0,7.723,0.008224264,0.01078264,2.5E-007
"2017-10-26 18:35:00",932,"CKVY",12.91,40.47,41.07,42.25,40.41,36.78,36.78,33.65,0.314,15.97,16.24,15.64,5.227,5.591,8.62,9.85,6.138,0,7.723,0.008224264,0.01078264,2.5E-007
"2017-10-26 18:40:00",933,"CKVY",12.91,40.04,40.01,40.47,39.67,37.57,38.02,36.75,0.316,16.21,16.41,15.92,4.919,4.986,11.64,7.814,6.357,0,7.722,0.008224264,0.01078264,2.5E-007
"2017-10-26 18:45:00",934,"CKVY",12.91,40.04,40.11,40.41,39.86,37.57,37.6,37.12,0.316,16.17,16.32,15.96,4.643,4.786,17.09,9.81,6.576,0,7.721,0.005929023,0.008039819,2.5E-007
"2017-10-26 18:50:00",935,"CKVY",12.9,40.29,40.37,40.72,39.79,36.92,37.78,36.44,0.313,16.12,16.43,15.85,4.658,4.703,19.37,9.88,7.453,0,7.72,0.005929023,0.008039819,2.5E-007
"2017-10-26 18:55:00",936,"CKVY",12.9,41.03,40.49,41.15,40.04,35.75,37.02,35.68,0.312,15.97,16.17,15.82,4.363,4.557,355.4,17.95,5.261,0,7.72,0.005929023,0.008039819,2.5E-007
"2017-10-26 19:00:00",937,"CKVY",12.9,40.72,41.08,41.77,40.6,35.62,35.82,34.69,0.307,15.72,15.97,15.4,4.101,4.237,5.396,18.02,6.138,0,7.72,0.005231398,0.007302543,2.5E-007
"2017-10-26 19:05:00",938,"CKVY",12.89,41.28,40.8,41.28,40.35,34.9,36.1,34.86,0.308,15.65,15.8,15.46,3.46,3.75,347.5,18.73,5.918,0,7.72,0.005231398,0.007302543,2.5E-007
"2017-10-26 19:10:00",939,"CKVY",12.89,42.39,41.64,42.51,41.22,33.21,34.9,33.15,0.306,15.5,15.76,15.24,3.658,3.537,355.3,25.77,8.99,0,7.72,0.005231398,0.007302543,2.5E-007
"2017-10-26 19:15:00",940,"CKVY",12.89,42.15,42.25,43.2,41.47,33.29,34.45,32.19,0.303,15.41,15.74,15.18,3.791,3.783,358.9,26.57,8.55,0,7.721,0.004303686,0.006322828,2.5E-007
"2017-10-26 19:20:00",941,"CKVY",12.89,42.71,42.31,42.71,41.78,32.6,33.49,32.6,0.304,15.32,15.53,15.05,4.765,4.162,344.7,22.22,9.21,0,7.723,0.004303686,0.006322828,2.5E-007
"2017-10-26 19:25:00",942,"CKVY",12.88,41.48,41.89,42.9,41.35,34.15,34.28,32.46,0.303,15.34,15.52,15.15,4.638,4.798,3.316,9.91,7.014,0,7.725,0.004303686,0.006322828,2.5E-007
"2017-10-26 19:30:00",943,"CKVY",12.88,41.48,41.47,41.66,41.17,34.35,34.49,34.08,0.305,15.38,15.57,15.19,4.004,4.293,344.7,12.12,4.165,0,7.725,0.005609775,0.007867524,2.5E-007
"2017-10-26 19:35:00",944,"CKVY",12.88,40.43,41.09,41.48,40.31,35.66,35.66,34.25,0.304,15.31,15.42,15.13,2.838,3.469,339.1,14.11,3.069,0,7.725,0.005609775,0.007867524,2.5E-007
"2017-10-26 19:40:00",945,"CKVY",12.88,40.99,40.07,40.99,39.63,35.15,37,35.15,0.306,15.53,15.76,15.15,2.626,2.563,333.9,11.83,7.672,0,7.725,0.005609775,0.007867524,2.5E-007
"2017-10-26 19:45:00",946,"CKVY",12.87,39.2,39.85,41.3,38.96,37.96,38.03,34.94,0.309,15.48,15.93,15.07,3.139,2.855,347.8,8.01,5.48,0,7.725,0.002699888,0.004289166,2.5E-007
"2017-10-26 19:50:00",947,"CKVY",12.88,37.84,38.38,39.33,37.47,42.15,42.22,37.96,0.325,16.22,16.91,15.67,3.836,3.514,8.8,11.85,5.261,0,7.724,0.002699888,0.004289166,2.5E-007
"2017-10-26 19:55:00",948,"CKVY",12.86,37.6,37.65,37.97,37.35,43.21,43.28,42.15,0.33,17.06,17.26,16.78,4.068,4.013,15.24,8.67,5.261,0,7.723,0.002699888,0.004289166,2.5E-007
"2017-10-26 20:00:00",949,"CKVY",12.87,37.16,37.47,37.72,37.1,44.28,44.28,43.11,0.332,17.35,17.59,17.07,4.182,4.169,13.02,8.23,6.357,0,7.723,0.003407165,0.004954926,2.5E-007
"2017-10-26 20:05:00",950,"CKVY",12.87,37.16,37.04,37.41,36.73,44.83,45.44,44.24,0.336,17.67,17.98,17.3,4.191,4.173,8.55,8.39,5.918,0,7.722,0.003407165,0.004954926,2.5E-007
"2017-10-26 20:10:00",951,"CKVY",12.87,37.91,37.31,37.97,36.61,43.66,45.37,43.42,0.337,17.71,17.91,17.44,3.977,4.108,41.67,21.04,5.261,0,7.721,0.003407165,0.004954926,2.5E-007
"2017-10-26 20:15:00",952,"CKVY",12.87,32.9,35.28,37.72,32.9,53,53,43.8,0.336,17.6,17.9,17.26,3.9,3.841,114.9,10.27,6.576,0,7.72,0.003090598,0.004470872,2.5E-007
"2017-10-26 20:20:00",953,"CKVY",12.86,33.09,33.3,33.77,32.84,54.71,54.75,53.1,0.349,18.41,18.63,17.71,3.816,4.002,92.6,11.57,8.11,0,7.721,0.003090598,0.004470872,2.5E-007
"2017-10-26 20:25:00",954,"CKVY",12.86,34.02,32.97,34.14,31.85,51.9,55.88,51.9,0.344,18.24,18.53,17.81,3.46,3.683,177.2,40.98,4.822,0,7.719,0.003090598,0.004470872,2.5E-007
"2017-10-26 20:30:00",955,"CKVY",12.86,31.17,32.36,34.14,31.05,56.46,56.7,51.45,0.334,17.62,18.31,17.33,3.299,3.412,202.9,7.32,4.384,0,7.719,0.001657336,0.002554353,2.5E-007
"2017-10-26 20:35:00",956,"CKVY",12.85,32.22,32,32.66,31.17,53.2,56.46,52.72,0.328,17.37,17.63,17.02,3.337,3.169,188,4.561,5.042,0,7.718,0.001657336,0.002554353,2.5E-007
"2017-10-26 20:40:00",957,"CKVY",12.85,32.29,31.68,32.29,31.3,52.83,54.89,52.83,0.326,17.03,17.26,16.65,3.803,3.511,207.1,12.58,4.822,0,7.717,0.001657336,0.002554353,2.5E-007
"2017-10-26 20:45:00",958,"CKVY",12.86,32.05,32.8,33.16,32.05,55.89,55.95,52.04,0.342,17.82,18.45,17.07,3.798,3.786,164.8,30.33,5.042,0,7.717,0.001403255,0.002233982,2.5E-007
"2017-10-26 20:50:00",959,"CKVY",12.85,29.33,30.64,32.05,29.33,62.89,62.89,55.99,0.345,18.27,18.43,17.96,3.592,3.672,135.6,9.66,4.603,0,7.717,0.001403255,0.002233982,2.5E-007
"2017-10-26 20:55:00",960,"CKVY",12.85,28.72,29.19,29.7,28.72,64.51,64.54,62.69,0.345,18.34,18.64,18.1,3.634,3.607,122.4,9.79,5.261,0,7.717,0.001403255,0.002233982,2.5E-007
"2017-10-26 21:00:00",961,"CKVY",12.85,26.99,28.04,28.78,26.87,68.84,68.87,64.37,0.343,18.05,18.35,17.53,3.47,3.603,129.5,9.19,4.165,0,7.716,0.0007123357,0.001255104,2.5E-007
"2017-10-26 21:05:00",962,"CKVY",12.84,28.11,27.66,28.41,26.81,64.96,68.87,64.75,0.339,18.16,18.51,17.85,3.545,3.529,133.8,4.214,4.603,0,7.715,0.0007123357,0.001255104,2.5E-007
"2017-10-26 21:10:00",963,"CKVY",12.84,28.04,27.98,28.35,27.55,65.17,66.61,64.17,0.339,17.87,18.17,17.59,3.686,3.574,140.5,2.679,5.48,0,7.714,0.0007123357,0.001255104,2.5E-007
"2017-10-26 21:15:00",964,"CKVY",12.83,27.61,27.99,28.72,27.3,67.71,67.71,64.76,0.346,18.07,18.43,17.45,3.813,3.785,133.7,8.99,5.261,0,7.714,0.0004208825,0.0008527062,2.5E-007
"2017-10-26 21:20:00",965,"CKVY",12.84,27.06,27.34,27.74,26.81,69.46,69.77,67.64,0.347,18.41,18.7,18.08,3.618,3.718,101.8,12.56,3.946,0,7.713,0.0004208825,0.0008527062,2.5E-007
"2017-10-26 21:25:00",966,"CKVY",12.84,26.88,27.65,28.48,26.82,67.44,69.46,65.96,0.334,18.31,18.72,17.41,3.478,3.659,118,15.25,5.042,0,7.713,0.0004208825,0.0008527062,2.5E-007
"2017-10-26 21:30:00",967,"CKVY",12.83,27.93,26.49,27.93,25.89,69.23,71.7,67.37,0.358,18.17,19.16,17.42,3.51,3.348,125.9,11.24,5.261,0,7.713,0.0001635645,0.0005083698,2.5E-007
"2017-10-26 21:35:00",968,"CKVY",12.84,28.49,29.18,29.85,27.87,67.44,69.23,64.7,0.357,19.28,19.55,18.93,3.783,3.693,113.8,2.041,4.822,0,7.713,0.0001635645,0.0005083698,2.5E-007
"2017-10-26 21:40:00",969,"CKVY",12.83,26.88,28.09,28.49,26.88,68.92,68.92,67.17,0.342,18.84,19.23,18.05,3.74,3.76,113.7,2.33,5.042,0,7.714,0.0001635645,0.0005083698,2.5E-007
"2017-10-26 21:45:00",970,"CKVY",12.82,26.45,26.63,26.94,26.39,72.49,72.6,68.96,0.353,18.69,19,18.06,3.802,3.877,110.3,3.787,4.603,0,7.714,0.0003451708,0.0007429056,2.5E-007
"2017-10-26 21:50:00",971,"CKVY",12.82,28.8,27.47,28.86,26.26,68.06,73.18,68.06,0.365,19.32,19.71,18.7,4.091,3.866,101.6,5.561,6.795,0,7.715,0.0003451708,0.0007429056,2.5E-007
"2017-10-26 21:55:00",972,"CKVY",12.82,29.23,28.89,29.29,28.61,66.73,68.27,66.73,0.364,19.55,19.71,19.39,4.568,4.22,106.6,4.22,6.576,0,7.717,0.0003451708,0.0007429056,2.5E-007
"2017-10-26 22:00:00",973,"CKVY",12.82,28.74,28.97,29.23,28.56,67.93,67.93,66.69,0.363,19.43,19.61,19.23,5.299,4.933,104.7,3.54,7.014,0,7.719,0.0006973437,0.001167044,2.5E-007
"2017-10-26 22:05:00",974,"CKVY",12.81,29.24,29.07,29.43,28.62,67.01,68.14,66.9,0.366,19.66,19.83,19.38,5.561,5.502,103.1,4.579,7.014,0,7.721,0.0006973437,0.001167044,2.5E-007
"2017-10-26 22:10:00",975,"CKVY",12.81,29.18,29.38,29.61,28.99,67.39,67.46,66.49,0.367,19.73,19.88,19.55,5.796,5.722,103.7,5.25,7.014,0,7.724,0.0006973437,0.001167044,2.5E-007
"2017-10-26 22:15:00",976,"CKVY",12.81,28.01,28.27,29.12,27.76,70.65,70.69,67.39,0.367,19.57,19.77,19.4,5.745,5.749,104.7,5.894,6.795,0,7.726,0.001469949,0.002054975,2.5E-007
"2017-10-26 22:20:00",977,"CKVY",12.81,28.25,28.17,28.38,28.01,69.79,70.62,69.79,0.366,19.73,19.91,19.54,5.604,5.657,106.9,5.723,6.357,0,7.727,0.001469949,0.002054975,2.5E-007
"2017-10-26 22:25:00",978,"CKVY",12.81,28.19,28.46,28.75,28.13,70.14,70.14,69.14,0.367,19.77,20,19.58,5.324,5.47,105.3,3.527,5.918,0,7.728,0.001469949,0.002054975,2.5E-007
"2017-10-26 22:30:00",979,"CKVY",12.81,28.5,28.02,28.56,27.64,70.34,71.72,70.14,0.373,19.83,20.2,19.43,5.221,5.258,108.6,4.639,6.795,0,7.729,0.001114025,0.001616896,2.5E-007
"2017-10-26 22:35:00",980,"CKVY",12.8,28.07,28.18,28.56,27.94,71.27,71.41,70.2,0.371,19.93,20.14,19.73,5.487,5.291,103.9,3.488,7.234,0,7.729,0.001114025,0.001616896,2.5E-007
"2017-10-26 22:40:00",981,"CKVY",12.8,27.76,28.17,28.5,27.7,72.13,72.13,70.48,0.371,20,20.24,19.79,5.671,5.595,110.2,6.516,6.795,0,7.73,0.001114025,0.001616896,2.5E-007
"2017-10-26 22:45:00",982,"CKVY",12.78,27.64,27.68,27.82,27.51,72.68,72.85,72.13,0.372,20.03,20.2,19.79,5.698,5.68,113.7,6.661,7.234,0,7.73,0.00101222,0.001484004,2.5E-007
"2017-10-26 22:50:00",983,"CKVY",12.79,25.97,26.94,27.76,25.97,75.94,75.94,72.44,0.362,19.67,20.12,19.37,5.501,5.67,123.8,6.641,6.795,0,7.731,0.00101222,0.001484004,2.5E-007
"2017-10-26 22:55:00",984,"CKVY",12.8,25.72,25.75,25.97,25.54,77.76,77.76,75.98,0.367,19.61,19.78,19.38,5.321,5.394,106.6,3.908,5.918,0,7.731,0.00101222,0.001484004,2.5E-007
"2017-10-26 23:00:00",985,"CKVY",12.78,26.78,26.28,26.96,25.6,74.71,77.87,74.71,0.369,19.9,20.09,19.63,5.099,5.244,101.9,4.658,5.918,0,7.731,0.0005183599,0.000857494,2.5E-007
"2017-10-26 23:05:00",986,"CKVY",12.77,27.27,26.99,27.27,26.65,73.31,74.71,73.27,0.369,19.83,19.96,19.62,5.078,5.078,111.9,6.627,6.576,0,7.731,0.0005183599,0.000857494,2.5E-007
"2017-10-26 23:10:00",987,"CKVY",12.78,26.9,26.97,27.27,26.72,73.82,73.93,73.1,0.366,19.63,19.86,19.42,5.081,5.086,107.5,5.398,6.357,0,7.732,0.0005183599,0.000857494,2.5E-007
"2017-10-26 23:15:00",988,"CKVY",12.79,27.52,27.27,27.71,26.78,72.35,73.89,72.31,0.368,19.8,20,19.52,4.994,5.05,105,5.313,5.918,0,7.732,0.0005911516,0.0009729519,2.5E-007
"2017-10-26 23:20:00",989,"CKVY",12.78,25.48,26.66,27.58,25.48,75.78,75.78,72.31,0.354,19.33,19.87,18.88,4.065,4.584,143.7,26.13,4.384,0,7.732,0.0005911516,0.0009729519,2.5E-007
"2017-10-26 23:25:00",990,"CKVY",12.78,25.42,25.38,25.61,25.05,76.67,77.4,75.78,0.358,19.09,19.33,18.63,3.27,3.656,141.4,8.51,3.069,0,7.733,0.0005911516,0.0009729519,2.5E-007
"2017-10-26 23:30:00",991,"CKVY",12.77,25.48,25.17,25.48,24.93,77.09,78.36,76.47,0.361,19.13,19.42,18.83,2.668,2.926,116.7,6.892,3.288,0,7.733,-0.0002714793,-8.50906E-005,2.5E-007
"2017-10-26 23:35:00",992,"CKVY",12.78,24.8,25.21,25.67,24.8,77.4,77.77,76.06,0.352,19.05,19.37,18.71,2.595,2.613,112.6,12.74,3.507,0,7.732,-0.0002714793,-8.50906E-005,2.5E-007
"2017-10-26 23:40:00",993,"CKVY",12.78,24.74,24.8,24.93,24.68,78.6,78.6,77.43,0.356,19.03,19.2,18.71,2.268,2.423,127.2,7.449,2.411,0,7.731,-0.0002714793,-8.50906E-005,2.5E-007
"2017-10-26 23:45:00",994,"CKVY",12.78,24.8,24.73,24.8,24.62,78.8,78.91,78.5,0.358,19.08,19.19,18.91,1.961,2.137,122.6,7.282,2.411,0,7.731,-0.001247654,-0.001393905,2.5E-007
"2017-10-26 23:50:00",995,"CKVY",12.77,24.31,24.63,24.86,24.25,79.77,80.4,78.77,0.355,19.2,19.49,18.92,1.729,1.798,127,16.66,2.192,0,7.732,-0.001247654,-0.001393905,2.5E-007
"2017-10-26 23:55:00",996,"CKVY",12.77,23.82,23.93,24.37,23.69,80.7,80.8,79.53,0.352,18.75,19.02,18.57,1.978,1.862,159,5.81,2.85,0,7.731,-0.001247654,-0.001393905,2.5E-007
"2017-10-27 00:00:00",997,"CKVY",12.76,23.26,23.66,23.94,23.2,81.4,81.4,80.6,0.347,18.64,18.91,18.32,1.917,1.975,154.9,6.927,2.192,0,7.731,-0.001715548,-0.002086975,2.5E-007
"2017-10-27 00:05:00",998,"CKVY",12.75,22.28,22.75,23.33,22.22,82.8,82.9,81.4,0.339,18.17,18.5,17.7,1.754,1.876,185.6,16.97,2.192,0,7.732,-0.001715548,-0.002086975,2.5E-007
"2017-10-27 00:10:00",999,"CKVY",12.76,21.84,21.89,22.34,21.72,84.5,84.7,82.2,0.339,17.77,18.02,17.29,1.135,1.423,191.7,15.17,1.315,0,7.731,-0.001715548,-0.002086975,2.5E-007
"2017-10-27 00:15:00",1000,"CKVY",12.76,21.85,21.82,21.97,21.66,84.5,85,84.4,0.339,17.92,18.1,17.76,1.19,1.085,191.9,10.87,2.85,0,7.731,-0.002083259,-0.002683536,2.5E-007
"2017-10-27 00:20:00",1001,"CKVY",12.75,20.06,21.06,21.85,19.99,86,86,84.4,0.32,17.18,17.94,16.35,1.618,1.348,225.8,11.16,3.288,0,7.731,-0.002083259,-0.002683536,2.5E-007
"2017-10-27 00:25:00",1002,"CKVY",12.75,20.06,20.18,20.37,19.99,86.5,87.6,86,0.322,16.93,17.25,16.49,1.971,1.91,234.8,4.55,3.288,0,7.731,-0.002083259,-0.002683536,2.5E-007
"2017-10-27 00:30:00",1003,"CKVY",12.75,20.12,20.01,20.24,19.87,86.3,87.1,86.3,0.322,16.69,16.91,16.5,1.5,1.748,280.4,14.55,1.096,0,7.73,-0.001915827,-0.00242339,2.5E-007
"2017-10-27 00:35:00",1004,"CKVY",12.75,20.61,20.33,20.61,20.12,84.9,86.3,84.9,0.324,16.66,16.9,16.44,1.036,1.288,304.8,6.85,1.315,0,7.729,-0.001915827,-0.00242339,2.5E-007
"2017-10-27 00:40:00",1005,"CKVY",12.74,20.98,20.75,21.05,20.49,85,85.1,84.5,0.329,16.92,17.25,16.57,0.587,0.739,292,10.27,0.877,0,7.729,-0.001915827,-0.00242339,2.5E-007
"2017-10-27 00:45:00",1006,"CKVY",12.74,21.29,21.17,21.42,20.86,84.3,85,84.3,0.331,17.29,17.51,16.93,0.733,0.665,234.8,16.5,1.534,0,7.728,-0.002529118,-0.003491191,2.5E-007
"2017-10-27 00:50:00",1007,"CKVY",12.72,20.31,20.86,21.36,20.31,84.1,84.4,83.7,0.316,16.78,17.38,16.26,0.605,0.679,203.8,8.02,1.096,0,7.73,-0.002529118,-0.003491191,2.5E-007
"2017-10-27 00:55:00",1008,"CKVY",12.72,20.18,20.28,20.43,20.12,86.2,86.2,84.2,0.323,16.54,16.79,16.29,1.217,0.855,194.2,3.79,3.507,0,7.73,-0.002529118,-0.003491191,2.5E-007
"2017-10-27 01:00:00",1009,"CKVY",12.73,20.68,20.67,20.99,20.18,85.2,87.4,85.2,0.326,17.28,17.65,16.76,2.209,1.717,181.7,8.9,4.822,0,7.73,-0.002354165,-0.003174224,2.5E-007
"2017-10-27 01:05:00",1010,"CKVY",12.73,20.8,20.44,20.87,20.12,85.4,85.4,84.9,0.328,16.69,17.17,16.33,3.187,2.706,157.3,16.07,4.384,0,7.731,-0.002354165,-0.003174224,2.5E-007
"2017-10-27 01:10:00",1011,"CKVY",12.73,20.12,20.67,21.24,20.06,82.6,85.3,82.3,0.308,16.46,17.28,15.61,3.109,3.22,134.9,13.11,3.288,0,7.733,-0.002354165,-0.003174224,2.5E-007
"2017-10-27 01:15:00",1012,"CKVY",12.73,20.74,20.32,20.87,19.88,84.9,86.9,82.6,0.325,16.58,17.5,15.57,2.468,2.79,160.5,12.21,2.85,0,7.733,-0.001142762,-0.001270312,2.5E-007
"2017-10-27 01:20:00",1013,"CKVY",12.72,20.06,20.45,20.87,20,85.4,85.4,83.7,0.318,16.47,16.98,16.04,1.955,2.196,198.7,10.15,3.069,0,7.735,-0.001142762,-0.001270312,2.5E-007
"2017-10-27 01:25:00",1014,"CKVY",12.72,18.77,19.67,20.13,18.77,85.1,86.1,84.4,0.3,15.96,16.63,14.98,1.72,1.849,210.5,28.23,2.63,0,7.735,-0.001142762,-0.001270312,2.5E-007
"2017-10-27 01:30:00",1015,"CKVY",12.72,17.66,18.52,19.01,17.66,86.9,88,85.2,0.292,15.28,16.03,14.4,1.754,1.75,246.3,14.67,3.288,0,7.735,-0.00167004,-0.002049574,2.5E-007
"2017-10-27 01:35:00",1016,"CKVY",12.71,17.78,17.56,17.84,17.22,89.4,89.4,86.8,0.302,14.74,15.24,14.24,1.635,1.727,256,8.48,2.85,0,7.736,-0.00167004,-0.002049574,2.5E-007
"2017-10-27 01:40:00",1017,"CKVY",12.71,18.22,17.96,18.28,17.66,88.8,89.4,88.8,0.305,15.28,15.57,14.99,1.632,1.565,260.5,10.04,1.754,0,7.736,-0.00167004,-0.002049574,2.5E-007
"2017-10-27 01:45:00",1018,"CKVY",12.71,18.03,18.42,18.65,18.03,86.1,88.8,86.1,0.294,15.35,15.88,14.57,1.86,1.751,229.5,6.94,4.165,0,7.736,-0.00184667,-0.002338355,2.5E-007
"2017-10-27 01:50:00",1019,"CKVY",12.7,17.97,17.75,18.15,17.47,88.3,88.3,85.9,0.3,14.44,15.08,14.13,2.219,1.991,226.4,5.278,3.507,0,7.736,-0.00184667,-0.002338355,2.5E-007
"2017-10-27 01:55:00",1020,"CKVY",12.68,17.66,17.73,18.03,17.54,87.8,88.3,86.9,0.295,14.62,15.13,14.3,2.26,2.289,169.4,33.28,2.85,0,7.736,-0.00184667,-0.002338355,2.5E-007
"2017-10-27 02:00:00",1021,"CKVY",12.7,18.28,17.83,18.28,17.6,89.8,89.8,87.8,0.31,15.11,15.8,14.61,1.938,2.083,129.2,40.59,3.288,0,7.736,-0.001560355,-0.001892083,2.5E-007
"2017-10-27 02:05:00",1022,"CKVY",12.69,18.22,18.26,18.4,18.09,89,90.1,88.8,0.306,15.66,15.96,15.45,1.177,1.598,58.03,27.14,1.754,0,7.736,-0.001560355,-0.001892083,2.5E-007
"2017-10-27 02:10:00",1023,"CKVY",12.69,17.66,18.29,18.59,17.66,86.4,89.1,86.4,0.29,15.44,15.77,14.29,1.085,1.009,224.8,72.61,3.288,0,7.737,-0.001560355,-0.001892083,2.5E-007
"2017-10-27 02:15:00",1024,"CKVY",12.69,17.29,17.07,17.66,16.73,89.7,89.8,85.8,0.296,14.11,14.81,13.4,1.562,1.364,163.7,3.655,3.726,0,7.738,-0.002075019,-0.002725483,2.5E-007
"2017-10-27 02:20:00",1025,"CKVY",12.68,18.28,17.67,18.4,17.23,90.3,90.4,89.1,0.311,15.14,16.04,14.72,1.984,1.804,174.8,11.78,3.288,0,7.738,-0.002075019,-0.002725483,2.5E-007
"2017-10-27 02:25:00",1026,"CKVY",12.68,19.14,18.79,19.14,18.34,89.4,90.4,89.4,0.32,16.27,16.58,15.98,1.683,1.934,191.1,13.04,0.877,0,7.738,-0.002075019,-0.002725483,2.5E-007
"2017-10-27 02:30:00",1027,"CKVY",12.68,18.28,18.71,19.08,18.22,88.1,89.5,87.5,0.304,15.78,16.49,15.23,1.037,1.257,235.8,36.34,2.63,0,7.739,-0.001906512,-0.002424207,2.5E-007
"2017-10-27 02:35:00",1028,"CKVY",12.67,17.54,17.97,18.4,17.48,89.4,89.4,88.1,0.299,15.29,15.62,14.88,1.38,1.141,241.7,6.142,3.507,0,7.74,-0.001906512,-0.002424207,2.5E-007
"2017-10-27 02:40:00",1029,"CKVY",12.67,16.36,17.1,17.66,16.36,87.7,89.4,87.6,0.278,14.31,15.06,13.32,2.38,1.878,247,4.649,3.726,0,7.741,-0.001906512,-0.002424207,2.5E-007
"2017-10-27 02:45:00",1030,"CKVY",12.67,15.5,15.86,16.43,15.44,87.9,87.9,87.6,0.269,12.87,13.4,12.47,2.373,2.503,257.8,10.15,2.85,0,7.741,-0.001702211,-0.002120696,2.5E-007
"2017-10-27 02:50:00",1031,"CKVY",12.66,16.43,15.7,16.43,15.32,90.4,90.4,87.8,0.288,13,14.11,12.43,2.121,2.124,180.4,20.25,4.603,0,7.741,-0.001702211,-0.002120696,2.5E-007
"2017-10-27 02:55:00",1032,"CKVY",12.66,18.16,17.87,18.35,16.43,87.8,91,87.8,0.301,15.23,15.72,14.11,2.407,2.286,134.9,9.51,4.822,0,7.742,-0.001702211,-0.002120696,2.5E-007
"2017-10-27 03:00:00",1033,"CKVY",12.66,17.73,17.8,18.16,17.61,88.3,88.3,87.5,0.298,14.81,15.16,14.52,2.969,2.69,108.1,10.96,3.726,0,7.743,-0.001449497,-0.001727002,2.5E-007
"2017-10-27 03:05:00",1034,"CKVY",12.65,18.16,17.88,18.23,17.61,89.7,89.7,88.3,0.308,15.17,15.7,14.75,2.824,3.023,104.5,6.759,2.192,0,7.743,-0.001449497,-0.001727002,2.5E-007
"2017-10-27 03:10:00",1035,"CKVY",12.65,18.47,18.46,18.72,18.04,88.4,89.7,88.4,0.308,15.82,16.04,15.5,1.963,2.384,130.8,15.18,1.973,0,7.744,-0.001449497,-0.001727002,2.5E-007
"2017-10-27 03:15:00",1036,"CKVY",12.64,17.67,18.03,18.54,17.55,88.2,88.4,87.5,0.296,15.01,15.69,14.53,1.09,1.511,161.2,1.653,1.096,0,7.744,-0.001526317,-0.001830382,2.5E-007
"2017-10-27 03:20:00",1037,"CKVY",12.64,17.92,17.79,17.92,17.55,89.6,90.1,88.2,0.304,15.23,15.5,14.76,0.729,0.872,229.6,37.96,1.315,0,7.746,-0.001526317,-0.001830382,2.5E-007
"2017-10-27 03:25:00",1038,"CKVY",12.64,18.16,18.08,18.29,17.85,89.3,89.7,89.3,0.307,15.52,15.69,15.29,0.325,0.526,235.4,45.03,1.096,0,7.746,-0.001526317,-0.001830382,2.5E-007
"2017-10-27 03:30:00",1039,"CKVY",12.63,18.1,18.19,18.29,18.04,89.5,89.5,88.8,0.306,15.52,15.69,15.3,0.412,0.279,281.7,22.05,1.973,0,7.746,-0.002709459,-0.003925221,2.5E-007
"2017-10-27 03:35:00",1040,"CKVY",12.63,17.48,17.76,18.16,17.42,89.9,90,89.2,0.3,15.19,15.6,14.9,0.86,0.692,254,4.172,2.411,0,7.747,-0.002709459,-0.003925221,2.5E-007
"2017-10-27 03:40:00",1041,"CKVY",12.62,17.55,17.42,17.55,17.3,90.7,90.8,89.9,0.303,15.06,15.3,14.87,1.307,1.061,266.9,4.781,1.973,0,7.747,-0.002709459,-0.003925221,2.5E-007
"2017-10-27 03:45:00",1042,"CKVY",12.6,17.17,17.41,17.67,17.11,90.2,90.9,90,0.297,15.07,15.44,14.73,1.963,1.651,258.4,3.671,3.288,0,7.748,-0.002222011,-0.002986819,2.5E-007
"2017-10-27 03:50:00",1043,"CKVY",12.61,17.67,17.42,17.8,17.17,90.3,90.9,90.2,0.303,15.16,15.53,14.8,2.413,2.147,264.6,7.613,4.165,0,7.748,-0.002222011,-0.002986819,2.5E-007
"2017-10-27 03:55:00",1044,"CKVY",12.61,16.69,17.08,17.73,16.56,89.1,90.2,87.9,0.287,14.36,15.3,13.69,2.503,2.517,166.3,69.34,3.507,0,7.75,-0.002222011,-0.002986819,2.5E-007
"2017-10-27 04:00:00",1045,"CKVY",12.6,17.18,16.85,17.18,16.56,90.5,90.5,89.1,0.298,14.4,14.87,13.93,1.89,2.249,83.7,34.1,1.315,0,7.75,-0.001528435,-0.001839463,2.5E-007
"2017-10-27 04:05:00",1046,"CKVY",12.6,17.18,17.05,17.43,16.69,89.9,90.8,89,0.296,14.56,15.19,14.02,1.047,1.446,36.85,39.9,1.973,0,7.751,-0.001528435,-0.001839463,2.5E-007
"2017-10-27 04:10:00",1047,"CKVY",12.59,18.17,17.74,18.24,17.12,90.5,90.8,89.9,0.311,15.43,15.95,14.69,0.817,0.897,82.6,5.225,1.754,0,7.75,-0.001528435,-0.001839463,2.5E-007
"2017-10-27 04:15:00",1048,"CKVY",12.57,18.36,18.32,18.42,18.11,88.5,90.5,88.4,0.306,15.72,15.96,15.41,0.661,0.751,120.7,17.57,0.877,0,7.751,-0.002302607,-0.003131689,2.5E-007
"2017-10-27 04:20:00",1049,"CKVY",12.59,18.11,18.25,18.42,18.05,87.7,88.5,87.6,0.3,15.32,15.57,14.99,0.547,0.67,192.3,15.66,1.096,0,7.752,-0.002302607,-0.003131689,2.5E-007
"2017-10-27 04:25:00",1050,"CKVY",12.58,16.26,17.57,18.11,16.26,86.4,88.3,86.3,0.273,14.5,15.21,12.9,0.827,0.617,222.1,11.75,3.069,0,7.753,-0.002302607,-0.003131689,2.5E-007
"2017-10-27 04:30:00",1051,"CKVY",12.58,15.51,15.64,16.32,15.33,89.2,89.2,86.3,0.273,12.66,12.96,12.45,1.048,0.959,176.8,5.657,1.973,0,7.753,-0.002451542,-0.003448412,2.5E-007
"2017-10-27 04:35:00",1052,"CKVY",12.57,16.19,15.82,16.32,15.45,91.3,91.5,89.2,0.288,13.56,14.26,12.83,0.99,0.981,258.5,72.14,1.315,0,7.753,-0.002451542,-0.003448412,2.5E-007
"2017-10-27 04:40:00",1053,"CKVY",12.57,14.4,15.13,16.19,14.4,89,91.3,87.1,0.259,12.29,14.09,11.49,0.744,0.881,277,17.72,2.192,0,7.752,-0.002451542,-0.003448412,2.5E-007
"2017-10-27 04:45:00",1054,"CKVY",12.56,15.08,14.61,15.15,14.21,92.2,92.3,89,0.277,12.38,13.29,11.67,1.039,0.854,254,15.44,2.192,0,7.752,-0.002218802,-0.003055507,2.5E-007
"2017-10-27 04:50:00",1055,"CKVY",12.56,14.59,14.97,15.21,14.53,90.5,92.2,90.5,0.266,13.01,13.31,12.27,1.348,1.259,206.7,23.45,1.973,0,7.752,-0.002218802,-0.003055507,2.5E-007
"2017-10-27 04:55:00",1056,"CKVY",12.55,14.1,14.32,14.72,13.97,89.9,90.5,89.3,0.258,11.88,12.42,11.46,1.314,1.362,147.7,11.56,1.534,0,7.751,-0.002218802,-0.003055507,2.5E-007
"2017-10-27 05:00:00",1057,"CKVY",12.54,14.35,14.33,14.47,14.1,90.9,91.2,90,0.264,12.14,12.36,11.69,1.158,1.202,153.5,16.86,2.411,0,7.752,-0.001951585,-0.002574909,2.5E-007
"2017-10-27 05:05:00",1058,"CKVY",12.53,15.21,14.84,15.34,14.22,92.2,92.4,90.9,0.278,12.86,13.51,12.04,1.741,1.395,177.3,5.474,4.165,0,7.751,-0.001951585,-0.002574909,2.5E-007
"2017-10-27 05:10:00",1059,"CKVY",12.54,15.71,15.32,15.71,15.09,91.2,92.2,90.8,0.281,13.25,13.59,12.9,2.525,2.089,181,10.78,5.042,0,7.751,-0.001951585,-0.002574909,2.5E-007
"2017-10-27 05:15:00",1060,"CKVY",12.52,14.72,15.29,15.83,14.72,88.8,91.2,88.8,0.262,12.81,13.68,12.01,3.43,2.996,180.5,10.33,6.138,0,7.752,-0.001538091,-0.001874307,2.5E-007
"2017-10-27 05:20:00",1061,"CKVY",12.53,14.1,14.36,14.72,14.1,90,90,88.7,0.259,11.81,12.03,11.62,3.938,3.717,168.4,7.09,6.138,0,7.754,-0.001538091,-0.001874307,2.5E-007
"2017-10-27 05:25:00",1062,"CKVY",12.53,14.1,14.01,14.16,13.91,91.1,91.1,89.9,0.262,11.73,11.97,11.54,3.629,3.879,133.9,40.98,4.384,0,7.754,-0.001538091,-0.001874307,2.5E-007
"2017-10-27 05:30:00",1063,"CKVY",12.53,14.78,14.56,14.78,14.04,91.8,92.1,91,0.272,12.61,12.86,11.9,2.912,3.333,75.69,19.02,3.069,0,7.755,-0.0009719509,-0.001067369,2.5E-007
"2017-10-27 05:35:00",1064,"CKVY",12.51,14.47,14.7,14.84,14.47,91.5,91.9,91.5,0.267,12.73,12.91,12.44,2.057,2.46,135.3,14.78,2.85,0,7.755,-0.0009719509,-0.001067369,2.5E-007
"2017-10-27 05:40:00",1065,"CKVY",12.52,14.28,14.34,14.59,14.1,91.3,91.5,91.1,0.265,12.25,12.56,11.98,1.599,1.797,119.6,14.45,1.973,0,7.755,-0.0009719509,-0.001067369,2.5E-007
"2017-10-27 05:45:00",1066,"CKVY",12.52,14.59,14.47,14.72,14.28,91.9,92,91.3,0.27,12.47,12.78,12.22,1.343,1.429,103.8,18.3,1.754,0,7.756,-0.001642206,-0.002045598,2.5E-007
"2017-10-27 05:50:00",1067,"CKVY",12.51,14.9,14.77,14.97,14.59,91.4,92.2,91.4,0.272,12.82,12.97,12.66,1.319,1.341,113,7.258,2.411,0,7.756,-0.001642206,-0.002045598,2.5E-007
"2017-10-27 05:55:00",1068,"CKVY",12.51,14.59,14.67,14.97,14.35,90.2,91.5,89.9,0.265,12.41,12.93,11.94,1.232,1.282,47.27,26.81,1.534,0,7.756,-0.001642206,-0.002045598,2.5E-007
"2017-10-27 06:00:00",1069,"CKVY",12.51,14.9,14.78,14.97,14.53,90.8,90.9,90.3,0.271,12.52,12.77,12.21,0.872,1.044,34.26,0.028,0,0,7.756,-0.001999287,-0.002653994,2.5E-007
"2017-10-27 06:05:00",1070,"CKVY",12.5,15.34,15.2,15.46,14.84,91.1,91.4,90.8,0.276,13.1,13.37,12.63,0.444,0.632,120.2,30.27,1.096,0,7.757,-0.001999287,-0.002653994,2.5E-007
"2017-10-27 06:10:00",1071,"CKVY",12.49,15.34,15.34,15.46,15.15,90.4,91.1,90.4,0.274,13.13,13.32,12.91,0.505,0.394,164.5,29.76,2.63,0,7.757,-0.001999287,-0.002653994,2.5E-007
"2017-10-27 06:15:00",1072,"CKVY",12.49,13.48,14.1,15.34,13.48,89.8,90.3,87.6,0.251,11.39,13,10.92,1.387,0.912,229.1,3.135,3.507,0,7.757,-0.002402349,-0.003427709,2.5E-007
"2017-10-27 06:20:00",1073,"CKVY",12.48,12.74,13.05,13.6,12.61,90.7,90.7,89.8,0.246,10.75,11.18,10.39,2.396,1.917,230.8,3.985,3.946,0,7.757,-0.002402349,-0.003427709,2.5E-007
"2017-10-27 06:25:00",1074,"CKVY",12.49,12.86,12.71,12.92,12.55,91.9,91.9,90.6,0.25,10.63,10.99,10.36,3.391,2.951,219.6,3.472,5.042,0,7.757,-0.002402349,-0.003427709,2.5E-007
"2017-10-27 06:30:00",1075,"CKVY",12.49,13.36,13.04,13.36,12.86,92.6,92.6,91.9,0.258,11.19,11.6,10.94,3.728,3.593,210.8,4.026,4.165,0.0002021473,7.758,-0.001195512,-0.001386201,2.5E-007
"2017-10-27 06:35:00",1076,"CKVY",12.48,13.73,13.58,13.73,13.29,92.6,93.1,92.6,0.262,11.9,12.03,11.54,3.464,3.604,201.6,4.224,4.165,0.04448114,7.757,-0.001195512,-0.001386201,2.5E-007
"2017-10-27 06:40:00",1077,"CKVY",12.49,14.35,13.89,14.35,13.6,93.2,93.2,92.3,0.271,12.15,12.74,11.78,2.826,3.136,196.8,7.71,3.288,0.1882518,7.757,-0.001195512,-0.001386201,2.5E-007
"2017-10-27 06:45:00",1078,"CKVY",12.48,13.79,14.04,14.35,13.73,92,93.3,92,0.261,12.29,12.76,11.82,1.772,2.322,145.6,31,1.534,0.5550157,7.758,-0.001216367,-0.001404755,0.0008172861
"2017-10-27 06:50:00",1079,"CKVY",12.48,14.16,13.84,14.22,13.42,93.1,93.1,91.2,0.268,11.96,12.58,11.33,1.441,1.569,109.4,26.99,2.85,1.212913,7.758,-0.001216367,-0.001404755,0.0008172861
"2017-10-27 06:55:00",1080,"CKVY",12.48,14.59,14.45,14.59,14.16,93.3,93.5,93,0.274,12.88,13.07,12.5,1.268,1.387,129.5,11.09,2.411,2.190162,7.76,-0.001216367,-0.001404755,0.0008172861
"2017-10-27 07:00:00",1081,"CKVY",12.49,13.91,14.11,14.59,13.79,91.7,93.3,91.6,0.262,12.31,13.01,11.81,1.911,1.568,101.3,14.18,3.069,3.715125,7.76,-0.001702206,-0.002196925,0.00614454
"2017-10-27 07:05:00",1082,"CKVY",12.51,13.48,13.52,13.85,13.29,90.5,91.7,90.3,0.253,11.32,11.87,11,2.061,1.987,116.7,14.08,3.069,6.209416,7.761,-0.001702206,-0.002196925,0.00614454
"2017-10-27 07:10:00",1083,"CKVY",12.52,13.98,13.68,14.04,13.36,90.9,91,90.4,0.26,11.45,11.87,11.09,2.48,2.216,131.1,3.336,3.946,9.769144,7.761,-0.001702206,-0.002196925,0.00614454
"2017-10-27 07:15:00",1084,"CKVY",12.58,14.84,14.25,14.84,13.91,90.6,90.9,90.6,0.269,12.05,12.6,11.75,2.621,2.547,136.4,5.439,3.507,14.47158,7.762,-0.004370299,-0.004278827,0.01651935
"2017-10-27 07:20:00",1085,"CKVY",12.74,15.71,15.28,15.71,14.72,89.9,90.6,89.9,0.277,12.94,13.29,12.46,2.734,2.7,134.1,5.77,3.288,26.80712,7.763,-0.004370299,-0.004278827,0.01651935
"2017-10-27 07:25:00",1086,"CKVY",13.12,16.21,15.88,16.27,15.59,89.3,89.9,89.3,0.281,13.36,13.68,13.13,2.762,2.767,144.6,6.993,3.726,42.04923,7.765,-0.004370299,-0.004278827,0.01651935
"2017-10-27 07:30:00",1087,"CKVY",13.73,16.89,16.69,17.01,16.21,88.2,89.4,88.2,0.286,14.01,14.3,13.61,2.529,2.624,144.3,6.241,3.507,58.70751,7.767,-0.001338369,-0.0009120141,0.03834017
"2017-10-27 07:35:00",1088,"CKVY",14.21,17.69,17.22,17.69,16.95,88.6,88.7,88.2,0.298,14.38,14.91,14.05,2.581,2.562,148.7,4.748,3.288,68.55377,7.772,-0.001338369,-0.0009120141,0.03834017
"2017-10-27 07:40:00",1089,"CKVY",14.08,18.93,18.29,18.93,17.57,88.6,88.9,88.3,0.314,15.49,16.12,14.77,2.59,2.591,168.6,8.21,4.165,77.78423,7.775,-0.001338369,-0.0009120141,0.03834017
"2017-10-27 07:45:00",1090,"CKVY",14,19.55,19.22,19.61,18.87,88.2,88.6,87.8,0.321,16.28,16.72,15.9,3.013,2.826,166.8,6.734,4.822,89.0643,7.777,0.0007831727,0.001434761,0.07271322
"2017-10-27 07:50:00",1091,"CKVY",13.94,20.17,19.67,20.17,19.42,88.2,88.2,87.6,0.33,16.66,17.24,16.39,3.155,3.095,159.4,6.712,4.165,101.9505,7.78,0.0007831727,0.001434761,0.07271322
"2017-10-27 07:55:00",1092,"CKVY",13.89,20.66,20.41,20.66,20.04,86.4,88.8,86.3,0.33,17.26,17.75,17.02,3.213,3.186,165.7,9.57,4.165,114.2947,7.783,0.0007831727,0.001434761,0.07271322
"2017-10-27 08:00:00",1093,"CKVY",13.89,21.03,20.94,21.28,20.54,85.7,87.4,85,0.333,17.52,18.1,17.05,3.193,3.147,175.6,7.824,4.603,124.8191,7.786,0.003616453,0.004649608,0.1113348
"2017-10-27 08:05:00",1094,"CKVY",13.87,21.77,21.28,21.77,20.91,86.2,86.5,84.8,0.345,17.66,18.28,17.27,3.337,3.269,166.1,8.38,4.384,135.3054,7.788,0.003616453,0.004649608,0.1113348
"2017-10-27 08:10:00",1095,"CKVY",13.87,21.71,21.58,21.9,21.22,84.6,86.3,83.8,0.338,17.68,18.44,17.14,3.436,3.396,152.9,6.01,4.384,146.4867,7.789,0.003616453,0.004649608,0.1113348
"2017-10-27 08:15:00",1096,"CKVY",13.86,23.26,22.21,23.26,21.65,85.1,85.8,84.1,0.363,18.29,19.52,17.6,3.357,3.478,158.4,8.13,4.165,157.9331,7.791,0.006803368,0.008270349,0.1513239
"2017-10-27 08:20:00",1097,"CKVY",13.86,23.76,23.5,23.82,23.07,81.3,85,79.81,0.354,18.91,19.7,18.13,3.377,3.309,175.1,10.24,4.822,169.6848,7.792,0.006803368,0.008270349,0.1513239
"2017-10-27 08:25:00",1098,"CKVY",13.86,23.88,23.84,24.13,23.51,80.5,82.1,79.81,0.352,18.83,19.29,18.39,3.51,3.483,174.7,10.28,5.261,181.2902,7.795,0.006803368,0.008270349,0.1513239
"2017-10-27 08:30:00",1099,"CKVY",13.85,24.06,23.97,24.19,23.76,79.37,80.9,78.61,0.35,18.65,19.12,18.26,3.606,3.559,167.5,17.16,5.042,191.7654,7.797,0.01071994,0.01281105,0.1912365
"2017-10-27 08:35:00",1100,"CKVY",13.85,24.75,24.61,25.12,23.88,77.58,80.5,76.86,0.352,19.05,19.54,18.42,3.198,3.43,149.6,13.59,3.946,203.6863,7.797,0.01071994,0.01281105,0.1912365
"2017-10-27 08:40:00",1101,"CKVY",13.85,25.85,25.32,25.98,24.74,76.09,77.54,76.09,0.361,19.01,19.56,18.43,2.777,2.924,168.6,11.18,3.946,216.0201,7.799,0.01071994,0.01281105,0.1912365
"2017-10-27 08:45:00",1102,"CKVY",13.83,26.72,26.31,26.84,25.85,75.74,77.88,75.4,0.373,19.83,20.63,19.31,2.588,2.659,167.3,11.26,3.946,229.8676,7.8,0.01480383,0.01732569,0.2304564
"2017-10-27 08:50:00",1103,"CKVY",13.85,26.83,26.8,26.96,26.59,75.53,76.53,74.95,0.374,20.21,20.49,19.86,2.833,2.72,165.3,12.27,4.384,238.4318,7.802,0.01480383,0.01732569,0.2304564
"2017-10-27 08:55:00",1104,"CKVY",13.85,27.2,27.09,27.39,26.71,75.08,76.8,74.98,0.377,20.42,20.9,19.85,2.819,2.86,169,17.07,3.507,244.2316,7.804,0.01480383,0.01732569,0.2304564
"2017-10-27 09:00:00",1105,"CKVY",13.84,28.56,27.82,28.68,27.2,72.47,75.56,72.47,0.385,20.57,21.18,19.92,2.515,2.662,160.2,17.48,3.507,255.3588,7.806,0.01848247,0.02134477,0.26814
"2017-10-27 09:05:00",1106,"CKVY",13.85,29.12,29.02,29.43,28.56,70.44,73.19,69.65,0.383,20.98,21.55,20.39,2.097,2.262,165.4,20.51,3.726,271.9383,7.807,0.01848247,0.02134477,0.26814
"2017-10-27 09:10:00",1107,"CKVY",13.85,30.16,29.32,30.16,28.87,70.57,71.43,69.61,0.4,20.93,21.76,20.38,1.673,1.95,129.2,65.96,3.288,287.222,7.809,0.01848247,0.02134477,0.26814
"2017-10-27 09:15:00",1108,"CKVY",13.85,29.91,30.28,30.66,29.79,68.74,70.6,67.51,0.386,21.16,21.83,20.66,1.631,1.674,156.4,15.5,3.507,288.2974,7.811,0.02271725,0.02577827,0.3042632
"2017-10-27 09:20:00",1109,"CKVY",13.85,31.02,30.81,31.46,29.91,66.82,69.02,65.99,0.392,21.41,22.25,20.88,1.548,1.546,167,24.16,4.165,290.5388,7.813,0.02271725,0.02577827,0.3042632
"2017-10-27 09:25:00",1110,"CKVY",13.85,31.7,31.43,31.95,30.9,65.23,67.16,64.72,0.394,21.39,22.11,20.72,1.588,1.503,171.9,34.14,3.507,302.5296,7.814,0.02271725,0.02577827,0.3042632
"2017-10-27 09:30:00",1111,"CKVY",13.85,30.77,31.54,32.38,30.77,69.01,69.01,64.62,0.401,21.52,22,20.79,1.841,1.67,211,27.41,4.165,325.7673,7.815,0.02820907,0.03156365,0.3384571
"2017-10-27 09:35:00",1112,"CKVY",13.84,31.75,31.36,31.88,30.71,65.16,70.01,65.09,0.394,21.62,22.15,21.08,2.254,2.14,200.4,25.05,4.384,344.1167,7.816,0.02820907,0.03156365,0.3384571
"2017-10-27 09:40:00",1113,"CKVY",13.84,32.5,31.93,32.56,31.51,63.92,66.36,63.92,0.398,21.62,22.3,21.19,2.657,2.384,194.5,20.9,5.918,353.7118,7.818,0.02820907,0.03156365,0.3384571
"2017-10-27 09:45:00",1114,"CKVY",13.84,32.68,32.57,32.99,32.06,62.33,65.02,62.13,0.391,21.54,22.27,20.89,2.711,2.721,201.7,21.42,4.165,359.4253,7.818,0.03131533,0.03569748,0.3705211
"2017-10-27 09:50:00",1115,"CKVY",13.83,33.73,32.79,33.73,32.37,60.24,63.37,60.24,0.394,21.35,22.11,20.87,2.376,2.643,209.7,21.48,4.603,364.2098,7.819,0.03131533,0.03569748,0.3705211
"2017-10-27 09:55:00",1116,"CKVY",13.83,34.22,33.98,34.4,33.66,58.82,61.64,58.82,0.393,21.53,22.21,21.11,2.266,2.259,192.7,27.17,4.822,370.8897,7.819,0.03131533,0.03569748,0.3705211
"2017-10-27 10:00:00",1117,"CKVY",13.82,35.94,35.16,36.01,34.03,56.31,60.3,56.11,0.403,22.05,23.02,21.16,1.834,2.093,164.4,66.7,3.726,383.0544,7.821,0.03642169,0.04152883,0.4001758
"2017-10-27 10:05:00",1118,"CKVY",13.83,36.18,35.99,36.56,35.51,56.13,57.07,54.9,0.405,21.83,22.62,21.02,1.951,1.819,146.5,36.42,4.603,399.0088,7.822,0.03642169,0.04152883,0.4001758
"2017-10-27 10:10:00",1119,"CKVY",13.82,37.05,36.83,37.36,36.18,53.97,56.34,53.59,0.403,22,22.66,21.47,2.011,2.099,174.7,15.71,5.042,415.4141,7.824,0.03642169,0.04152883,0.4001758
"2017-10-27 10:15:00",1120,"CKVY",13.82,36.42,36.83,37.17,36.3,56.2,56.2,53.73,0.41,22,22.63,21.52,2.257,2.129,198.6,50.26,5.48,425.454,7.823,0.04259264,0.04825044,0.4270411
"2017-10-27 10:20:00",1121,"CKVY",13.82,37.16,37.08,37.53,36.42,52.62,57.19,52.21,0.395,21.91,23.18,21.1,2.249,2.209,170.9,36,5.261,434.1994,7.824,0.04259264,0.04825044,0.4270411
"2017-10-27 10:25:00",1122,"CKVY",13.82,37.16,37.19,37.65,36.85,53.24,54.37,52.17,0.399,21.7,22.38,21.2,2.197,2.202,206.8,23.29,4.603,437.64,7.825,0.04259264,0.04825044,0.4270411
"2017-10-27 10:30:00",1123,"CKVY",13.81,38.89,37.68,38.89,37.03,50.49,53.62,50.49,0.405,21.69,22.27,21.23,1.877,2.04,210.8,19.52,3.288,442.6737,7.825,0.04550635,0.05171686,0.4513661
"2017-10-27 10:35:00",1124,"CKVY",13.8,39.62,39.59,40.18,38.83,47.95,50.42,47.95,0.396,21.89,22.82,21.35,1.569,1.729,147.5,45.6,2.85,448.9752,7.825,0.04550635,0.05171686,0.4513661
"2017-10-27 10:40:00",1125,"CKVY",13.79,39.12,39.44,39.93,39,49.86,49.9,47.26,0.404,21.6,22.27,20.82,1.427,1.487,110.1,21.99,4.384,455.7523,7.825,0.04550635,0.05171686,0.4513661
"2017-10-27 10:45:00",1126,"CKVY",13.79,40.05,39.42,40.05,39.06,48.56,49.93,47.87,0.408,21.86,22.5,21.27,1.898,1.628,124.5,21.47,4.822,459.7652,7.825,0.04931079,0.05540102,0.4726275
"2017-10-27 10:50:00",1127,"CKVY",13.8,40.98,40.2,41.1,39.62,45.57,49.45,45.54,0.397,21.63,22.88,20.78,1.827,1.936,107.9,23.29,3.507,461.2675,7.826,0.04931079,0.05540102,0.4726275
"2017-10-27 10:55:00",1128,"CKVY",13.8,40.66,40.96,41.9,40.16,47.69,48.83,43.68,0.41,21.64,22.69,21.18,1.53,1.693,230.1,61.52,2.63,470.4115,7.826,0.04931079,0.05540102,0.4726275
"2017-10-27 11:00:00",1129,"CKVY",13.78,40.1,40.79,41.34,40.1,46.01,48.62,45.53,0.387,21.91,23.32,20.94,1.245,1.362,352.9,60.17,3.507,481.7003,7.826,0.05354141,0.06019445,0.4908611
"2017-10-27 11:05:00",1130,"CKVY",13.78,40.96,40.68,41.15,40.04,45.84,47.07,45.29,0.399,21.47,22.39,20.79,1.368,1.174,242.3,58.55,3.507,492.8703,7.827,0.05354141,0.06019445,0.4908611
"2017-10-27 11:10:00",1131,"CKVY",13.77,41.88,41.49,42.07,40.84,44.77,46.76,44.7,0.404,22.12,23,21.53,1.635,1.497,231.2,27.52,3.288,497.4901,7.826,0.05354141,0.06019445,0.4908611
"2017-10-27 11:15:00",1132,"CKVY",13.78,42.43,42.07,42.55,41.69,45.31,47.27,44.18,0.418,22.47,23.59,21.77,1.774,1.685,277.5,55.02,3.946,491.6683,7.826,0.05496773,0.06143112,0.5056963
"2017-10-27 11:20:00",1133,"CKVY",13.77,41.81,42.26,43.05,41.44,45.28,46.69,44.22,0.407,22.52,23.9,21.57,2.248,2.149,14.43,12.8,5.918,488.4947,7.827,0.05496773,0.06143112,0.5056963
"2017-10-27 11:25:00",1134,"CKVY",13.77,42.6,42.58,43.04,41.81,44.83,45.93,44,0.416,22.65,23.36,22.13,2.293,2.217,13.32,51.38,5.261,489.4984,7.827,0.05496773,0.06143112,0.5056963
"2017-10-27 11:30:00",1135,"CKVY",13.77,44.15,43.45,44.15,42.54,44.59,46.1,42.46,0.439,23.18,24.2,22.06,2.443,2.342,16.35,35.58,5.918,506.848,7.825,0.05941094,0.06771965,0.5169547
"2017-10-27 11:35:00",1136,"CKVY",13.77,44.02,43.8,44.27,43.22,44.07,44.62,42.87,0.432,23.1,23.89,22.3,2.285,2.398,326.3,30.6,5.699,527.1495,7.825,0.05941094,0.06771965,0.5169547
"2017-10-27 11:40:00",1137,"CKVY",13.75,43.84,43.85,44.52,43.47,43.42,45,42.22,0.422,23.06,24.34,22.22,2.537,2.459,331.2,20.3,4.822,490.545,7.825,0.05941094,0.06771965,0.5169547
"2017-10-27 11:45:00",1138,"CKVY",13.76,44.76,44.03,44.76,43.59,43.66,44.35,42.35,0.44,23.15,24.08,22.5,2.508,2.633,307.4,48.52,6.576,471.1243,7.824,0.0552636,0.06400237,0.5251797
"2017-10-27 11:50:00",1139,"CKVY",13.76,45.51,45.1,45.69,44.64,41.19,43.66,40.67,0.427,23.34,24.28,22.21,2.688,2.459,351.8,34.85,5.042,448.4291,7.823,0.0552636,0.06400237,0.5251797
"2017-10-27 11:55:00",1140,"CKVY",13.75,46.24,45.86,46.49,45.13,41.67,43.08,40.29,0.444,23.9,24.92,22.83,2.987,2.792,31.96,24.12,6.576,487.9139,7.822,0.0552636,0.06400237,0.5251797
"2017-10-27 12:00:00",1141,"CKVY",13.74,47.16,46.23,47.29,45.5,39.91,41.77,38.85,0.44,23.64,24.72,22.94,2.958,2.901,2.257,37.59,4.603,474.5457,7.821,0.05964454,0.06947891,0.529893
"2017-10-27 12:05:00",1142,"CKVY",13.74,46.73,47.29,47.78,46.73,38.57,40.36,37.2,0.419,23.41,24.48,22.33,3.291,3.013,337.9,29.08,8.11,463.3905,7.82,0.05964454,0.06947891,0.529893
"2017-10-27 12:10:00",1143,"CKVY",13.74,47.22,46.8,47.34,46.36,38.26,38.92,37.06,0.423,22.62,23.22,21.66,3.251,3.422,334.9,20.25,8.99,445.2573,7.82,0.05964454,0.06947891,0.529893
"2017-10-27 12:15:00",1144,"CKVY",13.72,48.45,47.68,48.45,47.04,36.48,38.61,35.69,0.422,22.65,23.79,21.68,3.925,3.595,335.9,20.66,7.234,467.7764,7.819,0.06280423,0.07468168,0.5320851
"2017-10-27 12:20:00",1145,"CKVY",13.72,47.95,48.34,48.82,47.83,36.85,36.99,34.38,0.419,22.4,23.15,21.56,4.743,4.498,338.5,12.15,9.64,487.6854,7.819,0.06280423,0.07468168,0.5320851
"2017-10-27 12:25:00",1146,"CKVY",13.74,48.32,48.23,48.57,47.83,35.86,38.26,35.58,0.413,22.87,23.96,22.03,4.937,4.783,339.7,32.37,9.43,490.3111,7.818,0.06280423,0.07468168,0.5320851
"2017-10-27 12:30:00",1147,"CKVY",13.73,48.51,48.77,49.31,48.07,35.79,37.33,34.9,0.415,23.13,24.15,22.15,4.66,4.7,5.018,39.89,7.234,485.3545,7.816,0.06614193,0.08132032,0.5304431
"2017-10-27 12:35:00",1148,"CKVY",13.73,51.47,50.7,51.9,48.45,33.01,38.16,31.57,0.428,23.17,25.11,22.38,4.53,4.52,329.6,21.21,10.96,487.4589,7.816,0.06614193,0.08132032,0.5304431
"2017-10-27 12:40:00",1149,"CKVY",13.71,52.27,51.61,52.77,50.36,30.78,33.8,29.54,0.411,22.44,23.58,21.14,5.393,4.874,320.6,17.3,12.71,501.1461,7.815,0.06614193,0.08132032,0.5304431
"2017-10-27 12:45:00",1150,"CKVY",13.72,51.65,51.76,52.46,50.97,30.67,32.25,29.54,0.4,22.08,23.18,20.74,6.94,6.31,291.4,13.05,13.59,505.7915,7.814,0.07291918,0.09113286,0.5254989
"2017-10-27 12:50:00",1151,"CKVY",13.72,52.52,51.97,52.52,51.41,31.46,32.05,29.44,0.424,22.05,23.29,21.01,7.99,7.565,296.7,21.14,12.71,497.7751,7.814,0.07291918,0.09113286,0.5254989
"2017-10-27 12:55:00",1152,"CKVY",13.71,52.15,52.45,53.26,51.78,30.85,31.91,29.68,0.41,22.57,23.73,21.71,8.74,8.44,309.4,17.5,14.91,499.1913,7.813,0.07291918,0.09113286,0.5254989
"2017-10-27 13:00:00",1153,"CKVY",13.7,53.13,52.73,53.38,51.96,29.75,32.32,29.51,0.41,22.8,24.19,21.95,9.16,8.92,297.4,11.5,14.25,509.0905,7.812,0.0793504,0.1046607,0.5170999
"2017-10-27 13:05:00",1154,"CKVY",13.7,53.31,53.43,54.36,52.64,29.23,31.7,27.93,0.405,22.88,24.18,21.15,9.02,8.97,305.7,13.37,16,519.3117,7.81,0.0793504,0.1046607,0.5170999
"2017-10-27 13:10:00",1155,"CKVY",13.69,52.87,53.45,54.36,52.63,29.47,30.74,27.93,0.402,21.96,23.72,21.05,9.93,9.4,311.3,12.13,15.78,521.012,7.81,0.0793504,0.1046607,0.5170999
"2017-10-27 13:15:00",1156,"CKVY",13.69,53.42,53.61,54.41,53,28.75,29.78,27.34,0.4,21.94,22.75,20.64,10.28,10.02,325.5,13.7,17.97,516.2192,7.808,0.0827283,0.1112998,0.5054543
"2017-10-27 13:20:00",1157,"CKVY",13.69,54.34,53.75,54.35,53.05,27.99,29.91,27.92,0.403,22.15,23.08,21.56,10.93,10.68,335.1,14.25,17.76,510.1908,7.806,0.0827283,0.1112998,0.5054543
"2017-10-27 13:25:00",1158,"CKVY",13.69,53.41,53.82,54.4,53.35,28.02,29.09,27.51,0.39,21.66,22.34,20.99,10.85,10.89,328.7,13.56,17.1,501.0311,7.805,0.0827283,0.1112998,0.5054543
"2017-10-27 13:30:00",1159,"CKVY",13.68,53.84,54.07,54.83,53.04,28.13,29.36,27.61,0.398,21.96,22.65,20.84,10.55,10.81,317.6,16.37,14.91,493.1235,7.802,0.08283652,0.1142328,0.4906362
"2017-10-27 13:35:00",1160,"CKVY",13.68,53.47,53.53,54.03,52.98,29.5,29.63,28.09,0.412,21.86,22.53,21.41,10.91,10.68,336.4,9.73,17.54,482.2388,7.801,0.08283652,0.1142328,0.4906362
"2017-10-27 13:40:00",1161,"CKVY",13.66,54.21,53.89,54.28,53.53,28.74,29.57,28.19,0.412,22.13,22.91,21.57,11.09,11.05,346.5,15.39,16.66,475.9669,7.798,0.08283652,0.1142328,0.4906362
"2017-10-27 13:45:00",1162,"CKVY",13.67,54.77,54.47,55.08,53.66,28.19,29.43,27.78,0.412,22.48,23.6,21.73,11.51,11.29,328.7,12.96,16.22,470.0443,7.796,0.08104265,0.1126673,0.4722745
"2017-10-27 13:50:00",1163,"CKVY",13.66,54.46,54.67,55.26,53.97,28.54,28.95,27.13,0.413,22.24,23.37,21.49,11.94,11.71,324,19.38,20.82,468.6988,7.795,0.08104265,0.1126673,0.4722745
"2017-10-27 13:55:00",1164,"CKVY",13.66,54.71,54.79,55.33,54.34,28.19,28.74,27.54,0.411,22.48,23.14,21.76,11.38,11.72,328.7,15.43,16.44,464.0883,7.793,0.08104265,0.1126673,0.4722745
"2017-10-27 14:00:00",1165,"CKVY",13.66,54.46,54.37,54.83,54.09,27.85,28.47,27.37,0.403,21.88,22.59,21.36,11.91,11.61,324.5,11.01,19.73,454.8395,7.792,0.0809535,0.1143202,0.4509679
"2017-10-27 14:05:00",1166,"CKVY",13.65,55.7,54.98,55.76,54.34,27.27,28.54,27.2,0.413,22.34,23.17,21.58,10.8,11.52,321.3,15.95,15.34,440.8308,7.79,0.0809535,0.1143202,0.4509679
"2017-10-27 14:10:00",1167,"CKVY",13.64,56.06,55.41,56.06,54.83,26.48,28.06,26.44,0.406,22.3,22.94,21.79,10.62,10.63,307.3,13.66,16,416.4822,7.789,0.0809535,0.1143202,0.4509679
"2017-10-27 14:15:00",1168,"CKVY",13.66,55.56,55.85,56.24,55.44,26.54,26.96,25.65,0.4,21.78,22.4,21.08,10.02,10.35,320.1,15.14,19.07,393.2224,7.788,0.07525847,0.1076352,0.4267686
"2017-10-27 14:20:00",1169,"CKVY",13.64,55.49,55.16,55.74,54.57,26.37,27.2,25.79,0.396,21.18,22.1,20.43,10.99,10.37,321.9,16.12,22.14,383.63,7.787,0.07525847,0.1076352,0.4267686
"2017-10-27 14:25:00",1170,"CKVY",13.64,54.94,55.38,55.86,54.94,26.82,26.95,25.99,0.395,21.41,22.12,20.99,12.24,11.61,303.4,13.42,22.14,394.0635,7.786,0.07525847,0.1076352,0.4267686
"2017-10-27 14:30:00",1171,"CKVY",13.64,55.06,55.09,55.49,54.81,26.61,27.5,26.37,0.393,21.6,22.25,21.15,13.66,12.9,297.6,10.69,21.7,405.5968,7.784,0.07739957,0.1114336,0.4001285
"2017-10-27 14:35:00",1172,"CKVY",13.64,55.12,54.84,55.12,54.44,27.71,27.78,26.58,0.411,21.61,22.37,21.19,14.42,14.15,296.6,10.63,22.36,405.929,7.781,0.07739957,0.1114336,0.4001285
"2017-10-27 14:40:00",1173,"CKVY",13.64,54.62,54.97,55.49,54.56,27.47,28.19,26.58,0.4,21.86,22.82,21.14,14.52,14.52,298.7,10.72,21.7,395.7341,7.78,0.07739957,0.1114336,0.4001285
"2017-10-27 14:45:00",1174,"CKVY",13.64,54.86,54.66,55.18,54.13,27.71,28.6,27.09,0.407,22.04,22.89,21.4,14.45,14.52,294.2,10.66,23.45,385.1894,7.778,0.07759625,0.1154878,0.3702044
"2017-10-27 14:50:00",1175,"CKVY",13.62,54.55,54.61,55.05,54.24,28.42,28.7,27.53,0.413,22.25,22.76,21.61,14.42,14.26,297.5,10.93,21.48,374.3891,7.776,0.07759625,0.1154878,0.3702044
"2017-10-27 14:55:00",1176,"CKVY",13.64,54.55,54.5,54.8,54.12,28.39,28.84,27.81,0.412,22.42,22.78,21.81,14.7,14.59,302.6,10.62,22.58,365.7757,7.774,0.07759625,0.1154878,0.3702044
"2017-10-27 15:00:00",1177,"CKVY",13.62,54.55,54.59,55.05,54.3,28.32,29.11,28.01,0.411,22.55,23.26,22.03,14.75,14.71,300.5,11.02,21.04,356.0222,7.773,0.07353763,0.1107662,0.337794
"2017-10-27 15:05:00",1178,"CKVY",13.64,54,54.35,54.8,53.93,29.28,29.28,28.36,0.416,22.68,23.26,22.24,15.09,14.93,299,9.97,23.45,346.144,7.771,0.07353763,0.1107662,0.337794
"2017-10-27 15:10:00",1179,"CKVY",13.63,54.24,54.23,54.8,53.81,28.9,29.97,28.8,0.415,22.88,23.57,22.18,15.02,15.09,300.1,11.72,22.58,335.6508,7.77,0.07353763,0.1107662,0.337794
"2017-10-27 15:15:00",1180,"CKVY",13.64,54.49,54.6,55.05,54.12,28.53,29.49,28.18,0.413,22.92,23.46,22.34,14.76,15.02,308.2,12.81,22.58,324.7452,7.768,0.07003676,0.1073291,0.3032652
"2017-10-27 15:20:00",1181,"CKVY",13.64,54.06,54.4,55.05,53.87,29.56,29.69,28.25,0.421,22.83,23.87,22.4,13.81,14.27,301.5,10.16,20.6,312.9247,7.767,0.07003676,0.1073291,0.3032652
"2017-10-27 15:25:00",1182,"CKVY",13.64,54.68,54.69,55.05,54.06,28.66,29.9,28.66,0.418,23.26,23.9,22.79,12.84,13.2,301.6,13.51,19.51,300.895,7.766,0.07003676,0.1073291,0.3032652
"2017-10-27 15:30:00",1183,"CKVY",13.64,54.55,54.85,55.48,54.43,28.49,30.17,27.98,0.413,23.21,24.33,22.21,11.8,12.19,309.4,15.33,20.17,289.1505,7.765,0.06327032,0.09770181,0.2668687
"2017-10-27 15:35:00",1184,"CKVY",13.64,54.43,54.74,55.05,54.37,28.8,29.11,28.32,0.416,22.9,23.36,22.4,11.37,11.57,313.6,14.96,18.85,278.175,7.765,0.06327032,0.09770181,0.2668687
"2017-10-27 15:40:00",1185,"CKVY",13.64,54.3,54.61,54.98,54.18,29.83,29.83,28.73,0.429,23.23,24,22.63,11.88,11.68,306.9,13.39,18.41,265.575,7.764,0.06327032,0.09770181,0.2668687
"2017-10-27 15:45:00",1186,"CKVY",13.64,54.18,54.44,54.74,54.18,29.42,30.72,29.21,0.421,23.5,24.39,22.81,12.73,12.14,300.9,10.95,21.92,252.0658,7.762,0.05583484,0.08746232,0.2289142
"2017-10-27 15:50:00",1187,"CKVY",13.65,54,54.28,54.55,53.93,29.69,29.76,29.11,0.422,23.04,23.41,22.7,12.94,12.97,317.4,16.4,19.07,237.5349,7.761,0.05583484,0.08746232,0.2289142
"2017-10-27 15:55:00",1188,"CKVY",13.65,53.87,54.1,54.3,53.81,29.42,30.65,29.21,0.416,23.29,23.96,22.6,13.03,12.85,312.2,10.86,22.58,224.3031,7.759,0.05583484,0.08746232,0.2289142
"2017-10-27 16:00:00",1189,"CKVY",13.65,53.81,53.95,54.24,53.69,29.9,29.93,29.21,0.422,22.96,23.41,22.6,12.73,12.89,310.6,12.07,20.82,212.207,7.757,0.05278252,0.08554798,0.189795
"2017-10-27 16:05:00",1190,"CKVY",13.65,53.63,53.87,54.18,53.56,30.07,30.58,29.42,0.422,23.13,23.69,22.76,12.83,12.74,310.3,10.75,17.32,202.0247,7.756,0.05278252,0.08554798,0.189795
"2017-10-27 16:10:00",1191,"CKVY",13.65,53.19,53.32,53.81,52.95,30.58,31.17,29.97,0.422,23.07,23.38,22.82,12.58,12.86,307.8,12.03,19.29,191.9314,7.754,0.05278252,0.08554798,0.189795
"2017-10-27 16:15:00",1192,"CKVY",13.65,53.13,53.13,53.26,53.01,30.31,30.65,29.93,0.418,22.79,23.12,22.42,12.63,12.7,313.7,11.19,20.6,180.1732,7.753,0.04752472,0.07911982,0.1499551
"2017-10-27 16:20:00",1193,"CKVY",13.66,52.7,52.93,53.19,52.58,30.86,30.86,30.04,0.418,22.69,22.9,22.39,13.02,12.85,308.7,11.47,20.82,167.5408,7.752,0.04752472,0.07911982,0.1499551
"2017-10-27 16:25:00",1194,"CKVY",13.66,52.08,52.34,52.7,52.08,31.37,31.61,30.79,0.416,22.79,23.07,22.5,13.48,13.25,303.1,10.67,20.17,155.9632,7.75,0.04752472,0.07911982,0.1499551
"2017-10-27 16:30:00",1195,"CKVY",13.67,52.08,52.16,52.33,51.96,31.51,31.96,30.96,0.418,22.78,23.11,22.47,13.13,13.38,305.7,11.71,17.76,145.4044,7.749,0.04341448,0.07444306,0.110212
"2017-10-27 16:35:00",1196,"CKVY",13.65,51.96,51.97,52.14,51.77,31.27,32.02,31.2,0.413,22.76,23.01,22.43,12.7,12.93,305.4,10,17.76,134.6517,7.748,0.04341448,0.07444306,0.110212
"2017-10-27 16:40:00",1197,"CKVY",13.55,51.65,51.84,52.08,51.65,31.68,32.02,31.24,0.413,22.66,23.03,22.24,11.68,12.08,306.4,10.6,16.88,122.6483,7.746,0.04341448,0.07444306,0.110212
"2017-10-27 16:45:00",1198,"CKVY",13.57,50.79,51.11,51.77,50.66,33.22,33.67,31.75,0.42,22.98,23.33,22.58,10.74,11.23,301.8,10.48,14.25,110.5212,7.744,0.0361406,0.06431125,0.07180001
"2017-10-27 16:50:00",1199,"CKVY",13.18,50.54,50.85,51.1,50.54,33.46,33.5,32.37,0.419,22.73,23.04,22.38,9.44,10.22,304.8,10.41,13.59,99.05921,7.745,0.0361406,0.06431125,0.07180001
"2017-10-27 16:55:00",1200,"CKVY",13.12,50.17,50.4,50.66,50.05,33.74,33.74,33.05,0.417,22.65,22.95,22.47,8.5,9.03,303.7,12.4,14.69,87.53072,7.742,0.0361406,0.06431125,0.07180001
"2017-10-27 17:00:00",1201,"CKVY",13.07,49.49,49.75,50.23,49.37,34.29,34.42,33.6,0.413,22.55,22.82,22.29,8.16,8.27,303.2,13.17,13.37,70.89174,7.741,0.02278005,0.04461761,0.03785348
"2017-10-27 17:05:00",1202,"CKVY",13.05,48.38,49.07,49.49,48.26,36.28,36.28,34.22,0.419,22.55,22.94,22.28,8.1,8.04,305.4,9.52,12.28,47.69379,7.739,0.02278005,0.04461761,0.03785348
"2017-10-27 17:10:00",1203,"CKVY",13.03,48.19,48.39,48.69,48.07,36.52,36.52,35.76,0.419,22.79,22.96,22.63,8.14,8.21,303.9,9.87,13.37,27.70862,7.737,0.02278005,0.04461761,0.03785348
"2017-10-27 17:15:00",1204,"CKVY",13.02,48.88,48.18,49,47.82,34.84,36.82,34.84,0.41,22.7,22.97,22.33,8.31,8.18,310.7,12.21,14.03,15.98373,7.736,0.01728616,0.03575366,0.01642144
"2017-10-27 17:20:00",1205,"CKVY",13,48.2,48.44,49.06,48.14,35.73,35.87,34.7,0.41,22.38,22.54,22.24,8.2,8.17,306.6,11.2,12.06,12.99904,7.734,0.01728616,0.03575366,0.01642144
"2017-10-27 17:25:00",1206,"CKVY",12.99,47.84,48.17,48.39,47.84,36.01,36.08,35.49,0.408,22.33,22.46,22.17,8.06,8.08,308.5,9.19,12.06,10.12941,7.733,0.01728616,0.03575366,0.01642144
"2017-10-27 17:30:00",1207,"CKVY",12.97,47.59,47.87,48.21,47.53,36.28,36.35,35.66,0.407,22.25,22.38,22.07,7.656,7.983,311.6,11.51,11.62,7.227992,7.732,0.01055026,0.0134902,0.006097741
"2017-10-27 17:35:00",1208,"CKVY",12.98,47.59,47.67,47.9,47.41,36.28,36.69,35.97,0.407,22.22,22.41,22.05,7.506,7.618,312.3,9.21,11.4,4.953013,7.732,0.01055026,0.0134902,0.006097741
"2017-10-27 17:40:00",1209,"CKVY",12.97,46.92,47.18,47.59,46.79,37.28,37.31,36.32,0.408,22.17,22.28,22.02,6.991,7.295,319.3,12.11,9.64,3.396412,7.731,0.01055026,0.0134902,0.006097741
"2017-10-27 17:45:00",1210,"CKVY",12.95,46.55,46.97,47.23,46.43,37.32,37.32,36.56,0.402,21.98,22.26,21.65,6.264,6.711,345.2,15.77,8.55,2.366769,7.73,0.009056125,0.0118227,0.0008001533
"2017-10-27 17:50:00",1211,"CKVY",12.96,45.45,46.08,46.43,45.38,39.48,39.51,37.28,0.408,22.12,22.42,21.69,5.281,5.793,6.23,7.695,6.357,1.455534,7.728,0.009056125,0.0118227,0.0008001533
"2017-10-27 17:55:00",1212,"CKVY",12.96,45.32,45.36,45.69,45.08,40.03,40.4,39.44,0.412,22.46,22.74,22.14,4.859,5.028,5.539,9.75,7.891,0.6888203,7.727,0.009056125,0.0118227,0.0008001533
"2017-10-27 18:00:00",1213,"CKVY",12.95,45.08,45.21,45.45,44.95,39.99,40.3,39.89,0.408,22.37,22.58,22.15,4.83,4.737,4.317,10.78,7.891,0.2136643,7.726,0.005595612,0.007859638,2.5E-007
"2017-10-27 18:05:00",1214,"CKVY",12.94,44.77,45.09,45.57,44.71,40.34,40.4,39.41,0.406,22.19,22.43,21.97,4.955,4.907,6.447,8.86,7.234,0.03346309,7.726,0.005595612,0.007859638,2.5E-007
"2017-10-27 18:10:00",1215,"CKVY",12.94,44.21,44.72,45.32,44.15,41.37,41.37,39.86,0.408,22.17,22.41,21.95,4.653,4.841,13.67,8.59,7.672,0,7.725,0.005595612,0.007859638,2.5E-007
"2017-10-27 18:15:00",1216,"CKVY",12.94,44.58,44.43,44.83,44.21,40.89,41.37,40.78,0.409,22.3,22.49,22.1,4.568,4.556,22.49,8.86,6.576,0,7.724,0.004709378,0.006776196,2.5E-007
"2017-10-27 18:20:00",1217,"CKVY",12.93,46.07,44.71,46.07,44.21,37.94,41.19,37.94,0.402,22.12,22.36,21.69,4.837,4.623,21.72,13.85,10.74,0,7.723,0.004709378,0.006776196,2.5E-007
"2017-10-27 18:25:00",1218,"CKVY",12.93,45.14,45.64,46.25,45.14,39,39.31,37.66,0.399,21.68,22.02,21.33,5.576,5.122,25.87,15.27,10.52,0,7.723,0.004709378,0.006776196,2.5E-007
"2017-10-27 18:30:00",1219,"CKVY",12.92,46.01,45.73,46.14,45.2,36.88,39.1,36.88,0.39,21.6,22.01,21.12,6.158,5.947,30.54,15.23,11.4,0,7.726,0.005707753,0.007990295,2.5E-007
"2017-10-27 18:35:00",1220,"CKVY",12.92,46.39,46.41,46.94,46.01,36.02,36.84,35.33,0.386,21.06,21.34,20.75,6.209,6.221,16.22,25.45,12.06,0,7.726,0.005707753,0.007990295,2.5E-007
"2017-10-27 18:40:00",1221,"CKVY",12.92,45.22,45.99,46.51,45.16,38.05,38.05,35.99,0.39,21,21.22,20.72,5.988,6.119,351.1,18.03,8.99,0,7.728,0.005707753,0.007990295,2.5E-007
"2017-10-27 18:45:00",1222,"CKVY",12.92,43.93,44.45,45.22,43.93,40.11,40.14,38.08,0.391,21.25,21.49,21.07,5.205,5.588,349.6,10.12,6.138,0,7.729,0.007010987,0.009490684,2.5E-007
"2017-10-27 18:50:00",1223,"CKVY",12.92,43.75,43.97,44.3,43.62,40.66,40.69,39.83,0.394,21.36,21.53,21.2,4.688,4.939,334.7,8.44,5.699,0,7.727,0.007010987,0.009490684,2.5E-007
"2017-10-27 18:55:00",1224,"CKVY",12.91,43.62,43.54,43.93,43.19,40.93,41.45,40.52,0.395,21.42,21.73,21.21,4.436,4.563,354.2,6.468,6.357,0,7.727,0.007010987,0.009490684,2.5E-007
"2017-10-27 19:00:00",1225,"CKVY",12.91,43.38,43.39,43.99,42.82,41.38,41.83,40.49,0.395,21.4,21.67,21.07,4.481,4.478,2.625,7.977,5.918,0,7.726,0.004370096,0.006320465,2.5E-007
"2017-10-27 19:05:00",1226,"CKVY",12.9,43.13,43.45,43.93,43.01,41.38,41.59,40.45,0.392,21.35,21.62,21.09,4.353,4.401,349.5,8.85,5.918,0,7.725,0.004370096,0.006320465,2.5E-007
"2017-10-27 19:10:00",1227,"CKVY",12.89,42.14,42.79,43.44,41.9,43.23,43.34,41.14,0.394,21.24,21.52,20.82,4.003,4.256,350.2,17.47,6.576,0,7.724,0.004370096,0.006320465,2.5E-007
"2017-10-27 19:15:00",1228,"CKVY",12.9,42.76,42.77,43.01,42.08,41.86,43.23,41.76,0.391,21.34,21.69,21.08,3.727,3.828,341.1,12.39,6.357,0,7.723,0.00343158,0.005173543,2.5E-007
"2017-10-27 19:20:00",1229,"CKVY",12.9,43.38,43.15,43.69,42.7,40.97,41.9,40.76,0.391,21.28,21.51,21.1,3.781,3.741,346,14.68,6.357,0,7.723,0.00343158,0.005173543,2.5E-007
"2017-10-27 19:25:00",1230,"CKVY",12.9,44,43.5,44.06,43.13,40.18,41.11,40.18,0.393,21.28,21.45,20.98,4.105,3.843,347.3,13.39,7.891,0,7.724,0.00343158,0.005173543,2.5E-007
"2017-10-27 19:30:00",1231,"CKVY",12.89,43.2,43.26,44,42.77,41.52,41.66,40.08,0.394,21.21,21.42,21.04,4.483,4.259,353.4,14.11,7.453,0,7.725,0.003169702,0.004882422,2.5E-007
"2017-10-27 19:35:00",1232,"CKVY",12.88,42.65,43.07,43.51,42.65,42.24,42.28,40.97,0.392,21.29,21.52,21.08,4.725,4.703,10.43,11.09,8.77,0,7.725,0.003169702,0.004882422,2.5E-007
"2017-10-27 19:40:00",1233,"CKVY",12.89,41.54,41.82,42.71,41.35,44.96,45.16,42.24,0.4,21.52,21.85,21.14,4.502,4.639,31.85,8.25,5.699,0,7.725,0.003169702,0.004882422,2.5E-007
"2017-10-27 19:45:00",1234,"CKVY",12.88,40.12,40.99,41.6,40.12,47.12,47.12,44.89,0.397,21.74,21.92,21.54,4.262,4.442,23.47,10.5,5.261,0,7.726,0.003719106,0.005423929,2.5E-007
"2017-10-27 19:50:00",1235,"CKVY",12.87,40,40.07,40.3,39.87,47.98,48.11,47.08,0.402,21.84,22.03,21.62,3.924,4.039,25.14,6.321,5.042,0,7.725,0.003719106,0.005423929,2.5E-007
"2017-10-27 19:55:00",1236,"CKVY",12.89,39.44,39.75,40,39.44,48.63,48.66,47.98,0.399,21.8,21.95,21.62,3.612,3.814,20.69,7.359,4.384,0,7.724,0.003719106,0.005423929,2.5E-007
"2017-10-27 20:00:00",1237,"CKVY",12.88,38.58,38.98,39.5,38.46,50.66,50.66,48.6,0.402,21.74,21.86,21.57,3.283,3.407,9.77,12.55,4.165,0,7.724,0.001798961,0.00296992,2.5E-007
"2017-10-27 20:05:00",1238,"CKVY",12.88,38.21,38.32,38.58,38.03,51.21,51.21,50.62,0.4,21.72,21.91,21.55,2.667,3.027,359.9,9.34,3.507,0,7.723,0.001798961,0.00296992,2.5E-007
"2017-10-27 20:10:00",1239,"CKVY",12.88,36.36,37.21,38.21,36.24,54.44,54.44,51.14,0.396,21.57,21.79,21.26,2.314,2.401,223.7,36.16,3.288,0,7.722,0.001798961,0.00296992,2.5E-007
"2017-10-27 20:15:00",1240,"CKVY",12.87,37.54,36.81,37.72,35.99,52.45,55.05,52.07,0.399,21.57,21.81,21.24,2.102,2.254,214.2,10.39,3.288,0,7.722,-0.0004643477,-3.03722E-005,2.5E-007
"2017-10-27 20:20:00",1241,"CKVY",12.87,37.04,37.28,37.54,36.92,53.06,53.1,52.45,0.396,21.61,21.76,21.42,1.605,1.791,177.1,32.78,1.315,0,7.722,-0.0004643477,-3.03722E-005,2.5E-007
"2017-10-27 20:25:00",1242,"CKVY",12.87,39.2,38.5,39.7,36.98,48.67,53.13,48.4,0.396,21.81,22.31,21.43,1.564,1.602,18.54,8.55,3.288,0,7.72,-0.0004643477,-3.03722E-005,2.5E-007
"2017-10-27 20:30:00",1243,"CKVY",12.87,36.3,38.25,39.27,36.24,57.35,57.39,48.67,0.416,21.81,22.75,21.43,1.594,1.535,74.96,24.48,3.069,0,7.72,-0.002239686,-0.002579869,2.5E-007
"2017-10-27 20:35:00",1244,"CKVY",12.87,36.92,36.65,37.1,36.05,55.26,57.8,54.92,0.411,22.54,22.93,22.2,1.931,1.789,116.9,7.929,2.192,0,7.721,-0.002239686,-0.002579869,2.5E-007
"2017-10-27 20:40:00",1245,"CKVY",12.86,37.6,37.35,37.84,36.86,52.65,55.33,52.62,0.402,22.08,22.46,21.81,1.51,1.777,139.2,15.1,1.754,0,7.721,-0.002239686,-0.002579869,2.5E-007
"2017-10-27 20:45:00",1246,"CKVY",12.87,36.24,36.83,37.78,36.12,54.71,55.54,52.38,0.396,21.79,22.2,21.23,1.781,1.576,231.3,17.48,4.384,0,7.721,-0.00219132,-0.002523222,2.5E-007
"2017-10-27 20:50:00",1247,"CKVY",12.86,36.12,35.92,36.49,35.19,55.4,56.26,54.37,0.399,21.42,21.72,20.99,2.46,2.121,241.9,4.37,4.603,0,7.721,-0.00219132,-0.002523222,2.5E-007
"2017-10-27 20:55:00",1248,"CKVY",12.86,36.98,36.83,37.91,35.93,53.06,55.71,51.69,0.395,21.68,21.89,21.36,3.281,2.888,243.2,0.66,3.946,0,7.721,-0.00219132,-0.002523222,2.5E-007
"2017-10-27 21:00:00",1249,"CKVY",12.86,35.37,35.76,37.04,34.88,56.91,57.77,53.1,0.398,21.69,21.96,21.42,3.295,3.304,225.2,10.24,4.603,0,7.721,-0.0003248354,0.0001239781,2.5E-007
"2017-10-27 21:05:00",1250,"CKVY",12.85,35.13,35.23,35.74,34.69,56.63,57.05,55.6,0.392,21.25,21.62,20.96,3.26,3.317,219.4,4.842,4.822,0,7.721,-0.0003248354,0.0001239781,2.5E-007
"2017-10-27 21:10:00",1251,"CKVY",12.85,34.02,34.77,35.5,33.96,59.28,59.31,55.85,0.393,21.15,21.44,20.79,2.579,2.871,60.82,48.84,2.63,0,7.722,-0.0003248354,0.0001239781,2.5E-007
"2017-10-27 21:15:00",1252,"CKVY",12.85,33.65,34.18,34.64,33.53,62.75,62.75,59.04,0.41,21.81,22.41,21.38,2.582,2.585,88.3,19.66,4.384,0,7.721,-0.0003153048,9.962227E-005,2.5E-007
"2017-10-27 21:20:00",1253,"CKVY",12.85,34.58,33.96,34.64,33.41,60.86,63.78,60.86,0.412,22.54,22.73,22.31,2.282,2.416,107.9,7.059,3.726,0,7.719,-0.0003153048,9.962227E-005,2.5E-007
"2017-10-27 21:25:00",1254,"CKVY",12.84,33.66,34.39,34.77,33.59,62.65,62.65,60.66,0.409,22.49,22.83,22.19,2.208,2.292,192.8,60.62,1.973,0,7.72,-0.0003153048,9.962227E-005,2.5E-007
"2017-10-27 21:30:00",1255,"CKVY",12.84,30.69,31.81,33.66,30.57,68.39,68.39,62.65,0.396,21.62,22.33,21.26,1.888,2.113,282.8,22.73,2.85,0,7.72,-0.001551438,-0.00162976,2.5E-007
"2017-10-27 21:35:00",1256,"CKVY",12.84,31.13,31.21,31.56,30.63,67.12,68.46,66.54,0.396,21.64,21.9,21.29,1.395,1.645,236.4,59.07,2.85,0,7.72,-0.001551438,-0.00162976,2.5E-007
"2017-10-27 21:40:00",1257,"CKVY",12.84,31.01,30.93,31.19,30.7,67.78,68.08,67.16,0.398,21.51,21.64,21.33,1.116,1.221,131,55.2,0.877,0,7.719,-0.001551438,-0.00162976,2.5E-007
"2017-10-27 21:45:00",1258,"CKVY",12.84,31.69,31.31,31.75,30.89,65.1,67.78,65.1,0.393,21.45,21.65,21.29,0.749,0.896,214.9,5.907,1.754,0,7.719,-0.003216602,-0.004214915,2.5E-007
"2017-10-27 21:50:00",1259,"CKVY",12.84,32.87,32.44,32.93,31.69,62.28,65.1,62.28,0.394,21.43,21.58,21.27,1.069,0.843,234.9,10.02,2.85,0,7.719,-0.003216602,-0.004214915,2.5E-007
"2017-10-27 21:55:00",1260,"CKVY",12.83,32.68,32.65,33.11,32.25,62.42,63.48,61.87,0.392,21.33,21.53,21.11,1.864,1.441,259.4,7.878,3.288,0,7.72,-0.003216602,-0.004214915,2.5E-007
"2017-10-27 22:00:00",1261,"CKVY",12.83,31.13,31.9,32.8,31.01,66.06,66.06,62.32,0.39,21.12,21.37,20.93,2.502,2.181,291.8,11.79,4.165,0,7.721,-0.002759445,-0.003460843,2.5E-007
"2017-10-27 22:05:00",1262,"CKVY",12.82,30.33,30.4,31.07,30.02,68.4,68.81,66.06,0.39,21.05,21.27,20.85,3.059,2.784,309.6,7.259,4.603,0,7.721,-0.002759445,-0.003460843,2.5E-007
"2017-10-27 22:10:00",1263,"CKVY",12.82,30.71,30.8,31.08,30.4,67.1,68.4,66.41,0.389,21.19,21.44,20.97,3.36,3.255,315.3,5.272,3.946,0,7.722,-0.002759445,-0.003460843,2.5E-007
"2017-10-27 22:15:00",1264,"CKVY",12.82,29.23,29.72,30.71,28.67,71.63,72.01,67.13,0.391,20.82,21.27,20.01,3.318,3.36,224.9,59.83,5.48,0,7.721,-0.0008062613,-0.0006481629,2.5E-007
"2017-10-27 22:20:00",1265,"CKVY",12.82,29.35,29.47,29.72,29.17,70.54,71.63,70.19,0.387,21.11,21.38,20.79,2.787,3.086,204.6,9.47,3.069,0,7.721,-0.0008062613,-0.0006481629,2.5E-007
"2017-10-27 22:25:00",1266,"CKVY",12.81,28.86,29.09,29.42,28.67,71.33,71.36,70.02,0.383,20.72,21.04,20.45,1.927,2.333,212.4,12,2.192,0,7.721,-0.0008062613,-0.0006481629,2.5E-007
"2017-10-27 22:30:00",1267,"CKVY",12.82,29.11,28.94,29.17,28.74,70.81,71.39,70.6,0.385,20.7,20.89,20.52,1.364,1.615,225.7,10.87,2.411,0,7.72,-0.001751868,-0.001963296,2.5E-007
"2017-10-27 22:35:00",1268,"CKVY",12.81,28.55,28.83,29.17,28.49,72.49,72.66,70.84,0.385,20.8,21,20.57,1.09,1.274,255.3,14.47,2.411,0,7.72,-0.001751868,-0.001963296,2.5E-007
"2017-10-27 22:40:00",1269,"CKVY",12.81,27.25,27.98,28.61,27.19,77.92,77.92,71.94,0.392,20.83,21.28,20.39,2.028,1.437,112.3,35.24,6.138,0,7.721,-0.001751868,-0.001963296,2.5E-007
"2017-10-27 22:45:00",1270,"CKVY",12.81,27.5,27.43,27.75,27.01,76.85,78.47,76.82,0.391,21.44,21.71,21.17,2.253,2.272,83.2,16.72,4.384,0,7.72,-0.002675162,-0.003362463,2.5E-007
"2017-10-27 22:50:00",1271,"CKVY",12.79,28.18,27.67,28.24,27.38,75.34,77.34,75.34,0.394,21.26,21.5,21.01,2.194,2.111,27.99,26.83,1.973,0,7.721,-0.002675162,-0.003362463,2.5E-007
"2017-10-27 22:55:00",1272,"CKVY",12.81,26.51,27.78,28.55,26.51,77.92,77.95,73.28,0.38,20.88,21.49,20.39,1.679,1.999,180.3,86,3.507,0,7.72,-0.002675162,-0.003362463,2.5E-007
"2017-10-27 23:00:00",1273,"CKVY",12.8,27.01,27.12,27.75,26.51,75.45,78.57,74.87,0.376,20.84,21.35,20.19,1.767,1.625,226.8,22.25,3.288,0,7.72,-0.002420706,-0.002965241,2.5E-007
"2017-10-27 23:05:00",1274,"CKVY",12.8,25.72,26.45,27.07,25.65,77.14,77.65,75.28,0.364,20.18,20.51,19.49,2.56,2.202,247,24.48,4.603,0,7.721,-0.002420706,-0.002965241,2.5E-007
"2017-10-27 23:10:00",1275,"CKVY",12.79,27.08,26.47,27.51,25.28,75.29,80.2,75.08,0.376,20.46,21.13,19.42,3.119,2.88,234.1,17.36,4.603,0,7.721,-0.002420706,-0.002965241,2.5E-007
"2017-10-27 23:15:00",1276,"CKVY",12.8,27.45,27.37,28.01,26.77,73.36,76.83,73.12,0.372,20.53,20.84,19.97,3.392,3.338,226.6,38.98,4.165,0,7.721,-0.001567217,-0.001720354,2.5E-007
"2017-10-27 23:20:00",1277,"CKVY",12.79,28.44,27.47,28.44,26.96,73.12,75.77,73.12,0.386,20.49,20.94,19.89,2.614,2.946,251.1,62.83,2.63,0,7.723,-0.001567217,-0.001720354,2.5E-007
"2017-10-27 23:25:00",1278,"CKVY",12.79,28.13,28.28,28.5,28.01,72.71,73.36,72.3,0.379,20.71,21.03,20.45,2.166,2.424,291.9,27.99,3.288,0,7.723,-0.001567217,-0.001720354,2.5E-007
"2017-10-27 23:30:00",1279,"CKVY",12.79,28.38,28.29,28.56,27.88,73.71,73.74,72.2,0.388,20.68,21.07,20.26,1.84,1.95,351.3,38.47,3.069,0,7.723,-0.001759802,-0.001983882,2.5E-007
"2017-10-27 23:35:00",1280,"CKVY",12.78,28.07,27.8,28.5,27.26,76.01,76.63,73.19,0.396,20.9,21.49,20.21,2.07,2.081,86,62.39,4.384,0,7.725,-0.001759802,-0.001983882,2.5E-007
"2017-10-27 23:40:00",1281,"CKVY",12.78,28.87,29.68,30.36,28.13,70.62,76.04,68.8,0.38,21.36,22.19,20.52,2.337,2.245,321.2,20.22,5.918,0,7.725,-0.001759802,-0.001983882,2.5E-007
"2017-10-27 23:45:00",1282,"CKVY",12.79,28.75,28.44,28.87,28.13,73.16,73.67,70.62,0.391,20.82,21.32,20.28,2.191,2.278,349.5,22.82,3.069,0,7.726,-0.002001355,-0.002328995,2.5E-007
"2017-10-27 23:50:00",1283,"CKVY",12.78,28.75,28.66,28.93,28.38,72.78,73.4,72.13,0.389,21.05,21.37,20.69,1.889,1.943,23.45,27.77,1.973,0,7.728,-0.002001355,-0.002328995,2.5E-007
"2017-10-27 23:55:00",1284,"CKVY",12.78,29.74,29.51,30.11,28.62,70.14,72.78,69.79,0.391,21.36,21.73,20.92,1.429,1.62,351.4,13.38,2.63,0,7.728,-0.002001355,-0.002328995,2.5E-007
"2017-10-28 00:00:00",1285,"CKVY",12.77,28.51,29.21,29.92,28.44,72.31,72.44,69.9,0.383,21.03,21.39,20.69,1.32,1.394,323.2,21.21,3.069,0,7.729,-0.002639694,-0.003299345,2.5E-007
"2017-10-28 00:05:00",1286,"CKVY",12.76,27.52,28.14,28.57,27.52,73.65,74.82,72.27,0.375,20.84,21.18,20.17,1.023,1.198,282.8,53.88,0.877,0,7.73,-0.002639694,-0.003299345,2.5E-007
"2017-10-28 00:10:00",1287,"CKVY",12.77,26.78,27.06,27.64,26.78,77.5,77.57,73.65,0.382,20.62,20.89,20.06,0.466,0.726,277,36.18,0.877,0,7.731,-0.002639694,-0.003299345,2.5E-007
"2017-10-28 00:15:00",1288,"CKVY",12.76,26.53,26.39,26.84,25.98,80.7,80.7,76.54,0.394,20.71,21.64,19.84,0.619,0.381,160.4,35.86,3.726,0,7.731,-0.003909278,-0.005515091,2.5E-007
"2017-10-28 00:20:00",1289,"CKVY",12.75,24.43,25.09,26.53,24.43,85.7,85.7,79.7,0.384,20.47,21.45,19.68,1.666,1.143,156.3,9.18,3.946,0,7.732,-0.003909278,-0.005515091,2.5E-007
"2017-10-28 00:25:00",1290,"CKVY",12.76,26.29,24.97,26.29,24.31,81,86.2,81,0.392,21,21.3,20.7,2.475,2.099,187.5,12.6,3.507,0,7.73,-0.003909278,-0.005515091,2.5E-007
"2017-10-28 00:30:00",1291,"CKVY",12.76,25.67,26.45,27.21,25.54,80.2,81,76.47,0.378,20.66,21.27,20.2,2.979,2.778,222.2,8.18,4.384,0,7.73,-0.002461876,-0.003033839,2.5E-007
"2017-10-28 00:35:00",1292,"CKVY",12.75,24.06,24.64,25.67,24.06,83.6,83.7,80.2,0.369,19.9,20.46,19.59,2.714,2.921,224.2,6.853,3.946,0,7.731,-0.002461876,-0.003033839,2.5E-007
"2017-10-28 00:40:00",1293,"CKVY",12.75,24.93,24.31,25.05,23.87,84,85,83.5,0.384,20.21,20.97,19.68,2.597,2.546,232.8,6.01,3.507,0,7.731,-0.002461876,-0.003033839,2.5E-007
"2017-10-28 00:45:00",1294,"CKVY",12.75,24.06,24.4,25.05,23.87,84.7,84.7,83.3,0.373,20.22,20.87,19.87,2.298,2.549,239.5,7.675,3.288,0,7.731,-0.001954989,-0.002277158,2.5E-007
"2017-10-28 00:50:00",1295,"CKVY",12.75,25.3,24.48,25.36,23.87,82.2,85.1,82.2,0.381,20.41,20.81,19.95,1.965,2.05,280.6,14.92,2.192,0,7.731,-0.001954989,-0.002277158,2.5E-007
"2017-10-28 00:55:00",1296,"CKVY",12.74,26.53,25.72,26.6,24.93,80.1,82.4,80.1,0.392,20.82,21.34,19.84,1.645,1.934,15.88,20.79,2.63,0,7.732,-0.001954989,-0.002277158,2.5E-007
"2017-10-28 01:00:00",1297,"CKVY",12.74,27.34,27.04,27.4,26.53,77.09,80.1,77.09,0.389,21.22,21.42,21.03,1.306,1.438,19.32,8.53,1.754,0,7.731,-0.002638134,-0.003311162,2.5E-007
"2017-10-28 01:05:00",1298,"CKVY",12.74,27.59,27.61,27.84,27.34,75.58,77.16,75.44,0.386,21.08,21.26,20.79,1.107,1.266,8.67,6.162,1.534,0,7.733,-0.002638134,-0.003311162,2.5E-007
"2017-10-28 01:10:00",1299,"CKVY",12.73,27.53,27.59,27.71,27.41,75.65,76,75.58,0.385,20.98,21.1,20.78,0.79,0.88,27.54,36.61,1.315,0,7.733,-0.002638134,-0.003311162,2.5E-007
"2017-10-28 01:15:00",1300,"CKVY",12.74,24.94,26.23,27.59,24.94,81.8,81.8,75.28,0.374,20.7,21.65,19.96,1.114,0.893,94.4,7.494,3.726,0,7.733,-0.003548623,-0.004848568,2.5E-007
"2017-10-28 01:20:00",1301,"CKVY",12.73,26.05,25.4,26.17,24.81,80.4,82.9,80.4,0.385,20.68,21.07,20.02,1.565,1.351,76.93,9.58,3.507,0,7.734,-0.003548623,-0.004848568,2.5E-007
"2017-10-28 01:25:00",1302,"CKVY",12.72,26.11,26.06,26.3,25.8,79.51,80.5,79.16,0.382,20.68,21.03,20.26,1.587,1.623,87.3,14,1.096,0,7.734,-0.003548623,-0.004848568,2.5E-007
"2017-10-28 01:30:00",1303,"CKVY",12.72,24.07,25.2,26.11,24.07,82.5,82.5,78.92,0.364,20.03,20.65,19.41,1.298,1.408,216.7,25.81,3.069,0,7.735,-0.002962041,-0.003849842,2.5E-007
"2017-10-28 01:35:00",1304,"CKVY",12.73,22.46,23.07,24.07,22.4,88,88,82.5,0.363,19.33,19.68,18.95,1.826,1.52,219.8,2.643,4.603,0,7.736,-0.002962041,-0.003849842,2.5E-007
"2017-10-28 01:40:00",1305,"CKVY",12.72,22.96,22.63,22.96,22.34,88.7,89,88,0.373,19.76,20.14,19.32,2.969,2.367,225.6,4.635,4.603,0,7.736,-0.002962041,-0.003849842,2.5E-007
"2017-10-28 01:45:00",1306,"CKVY",12.72,24.57,24.07,24.82,22.96,83.8,88.9,83.7,0.377,20.72,21.05,20.13,3.823,3.52,235,5.4,4.822,0,7.736,-0.002216764,-0.002661528,2.5E-007
"2017-10-28 01:50:00",1307,"CKVY",12.71,23.83,24.29,24.76,23.77,84.4,84.4,82.9,0.368,20.02,20.52,19.58,2.868,3.426,158.7,81,3.507,0,7.736,-0.002216764,-0.002661528,2.5E-007
"2017-10-28 01:55:00",1308,"CKVY",12.71,24.76,24.07,24.82,23.7,83.2,85.3,83.2,0.378,20.12,20.58,19.69,2.1,2.43,236.6,19.48,2.85,0,7.735,-0.002216764,-0.002661528,2.5E-007
"2017-10-28 02:00:00",1309,"CKVY",12.71,24.57,24.57,24.94,24.33,83.1,84,81.6,0.374,20.16,20.62,19.6,1.016,1.56,13.63,82.2,2.411,0,7.736,-0.002110359,-0.002505029,2.5E-007
"2017-10-28 02:05:00",1310,"CKVY",12.7,23.83,24.26,24.63,23.83,83.8,84.2,82,0.366,19.94,20.27,19.38,1.123,0.937,66.35,38.23,1.754,0,7.737,-0.002110359,-0.002505029,2.5E-007
"2017-10-28 02:10:00",1311,"CKVY",12.7,24.32,24.12,24.45,23.71,84.6,85.7,83.6,0.377,20.26,20.59,19.5,1.324,1.267,87.8,11.85,2.85,0,7.737,-0.002110359,-0.002505029,2.5E-007
"2017-10-28 02:15:00",1312,"CKVY",12.7,24.08,24.07,24.39,23.89,85,85,83.1,0.375,20.04,20.37,19.57,1.394,1.333,158.1,23.11,1.754,0,7.738,-0.003263135,-0.004389859,2.5E-007
"2017-10-28 02:20:00",1313,"CKVY",12.69,23.58,23.97,24.26,23.46,84,85.6,83.5,0.363,20.1,20.57,19.31,1.297,1.301,252.6,79.71,2.63,0,7.738,-0.003263135,-0.004389859,2.5E-007
"2017-10-28 02:25:00",1314,"CKVY",12.69,24.45,24.1,24.57,23.46,83.9,85.7,83.9,0.376,20.21,20.58,19.35,1.039,1.247,323.6,5.205,2.411,0,7.738,-0.003263135,-0.004389859,2.5E-007
"2017-10-28 02:30:00",1315,"CKVY",12.69,24.27,24.33,24.57,24.14,83.1,83.8,82.6,0.37,19.93,20.38,19.62,1.511,1.21,344.7,30.4,3.069,0,7.738,-0.003183649,-0.004247996,2.5E-007
"2017-10-28 02:35:00",1316,"CKVY",12.68,26.31,25.6,26.49,24.33,79.86,83.9,79.83,0.387,20.95,21.26,19.96,1.733,1.726,23.02,7.535,3.069,0,7.74,-0.003183649,-0.004247996,2.5E-007
"2017-10-28 02:40:00",1317,"CKVY",12.68,26.68,26.6,26.74,26.37,78.08,79.83,77.94,0.384,20.83,21.16,20.61,1.756,1.71,358.6,15.84,1.973,0,7.74,-0.003183649,-0.004247996,2.5E-007
"2017-10-28 02:45:00",1318,"CKVY",12.68,26.06,26.43,26.74,25.94,81,81.1,77.9,0.388,20.73,21.05,20.37,1.429,1.596,75.5,44.65,2.411,0,7.741,-0.002744154,-0.003481158,2.5E-007
"2017-10-28 02:50:00",1319,"CKVY",12.66,24.95,26.34,26.8,24.95,78.18,81.1,78.01,0.358,20.92,21.5,19.12,1.295,1.308,98.4,79.38,3.069,0,7.743,-0.002744154,-0.003481158,2.5E-007
"2017-10-28 02:55:00",1320,"CKVY",12.66,23.34,23.8,24.95,23.22,83.5,83.6,78.21,0.357,19.08,19.24,18.8,2.059,1.631,242.2,7.371,4.384,0,7.744,-0.002744154,-0.003481158,2.5E-007
"2017-10-28 03:00:00",1321,"CKVY",12.66,23.9,23.35,23.96,22.97,85.4,85.8,83.5,0.374,19.51,20.26,18.96,2.961,2.605,270.1,4.946,5.042,0,7.744,-0.002548136,-0.003185963,2.5E-007
"2017-10-28 03:05:00",1322,"CKVY",12.65,23.9,24.05,24.27,23.9,84.1,85.4,83.6,0.368,20,20.35,19.67,3.547,3.322,274,4.957,4.165,0,7.744,-0.002548136,-0.003185963,2.5E-007
"2017-10-28 03:10:00",1323,"CKVY",12.65,23.77,23.96,24.14,23.77,83.4,84.6,83.4,0.363,19.86,20.11,19.48,2.969,3.288,288.8,10.43,2.63,0,7.744,-0.002548136,-0.003185963,2.5E-007
"2017-10-28 03:15:00",1324,"CKVY",12.65,23.77,23.59,23.84,23.34,84.7,84.8,83.2,0.369,19.52,19.9,19.19,2.193,2.536,327.2,15.61,2.192,0,7.745,-0.001738938,-0.001971344,2.5E-007
"2017-10-28 03:20:00",1325,"CKVY",12.64,24.21,24.13,24.39,23.71,84.5,85.1,84.1,0.375,20.18,20.46,19.77,1.842,1.986,343.6,13.85,2.63,0,7.744,-0.001738938,-0.001971344,2.5E-007
"2017-10-28 03:25:00",1326,"CKVY",12.64,24.58,24.49,24.64,24.21,84.3,84.8,83.5,0.38,20.41,20.68,20.12,1.503,1.683,356.9,13.49,1.754,0,7.745,-0.001738938,-0.001971344,2.5E-007
"2017-10-28 03:30:00",1327,"CKVY",12.63,24.39,24.52,24.7,24.27,84.3,84.5,84.1,0.377,20.46,20.7,20.21,1.267,1.446,306.4,8.81,2.192,0,7.745,-0.002763006,-0.003521271,2.5E-007
"2017-10-28 03:35:00",1328,"CKVY",12.61,23.96,24.17,24.45,23.84,84.9,84.9,84.3,0.373,20.2,20.43,19.93,0.635,0.947,300.4,9.11,0,0,7.745,-0.002763006,-0.003521271,2.5E-007
"2017-10-28 03:40:00",1329,"CKVY",12.63,23.28,23.41,23.96,23.09,86.7,86.7,84.1,0.37,19.54,20.07,19.22,0.419,0.541,176.4,5.599,1.096,0,7.745,-0.002763006,-0.003521271,2.5E-007
"2017-10-28 03:45:00",1330,"CKVY",12.62,22.47,23.16,23.46,22.47,85,87.6,84.9,0.351,19.7,20.32,18.63,0.343,0.3,197.3,4.524,1.534,0,7.746,-0.00392964,-0.00569007,2.5E-007
"2017-10-28 03:50:00",1331,"CKVY",12.61,22.1,22.17,22.54,21.86,87.7,88,85,0.356,18.81,19.25,18.42,0.577,0.393,208.7,27.79,2.411,0,7.745,-0.00392964,-0.00569007,2.5E-007
"2017-10-28 03:55:00",1332,"CKVY",12.61,21.24,21.6,22.1,21.18,87.4,87.7,86.5,0.342,18.34,19.02,18,1.121,0.807,251.7,20.6,2.63,0,7.745,-0.00392964,-0.00569007,2.5E-007
"2017-10-28 04:00:00",1333,"CKVY",12.6,21.61,21.62,21.98,21.18,87,88.5,86.8,0.346,18.55,19.09,18.04,1.59,1.368,247.9,24.69,2.85,0,7.744,-0.003468461,-0.004847871,2.5E-007
"2017-10-28 04:05:00",1334,"CKVY",12.6,20.62,20.9,21.61,20.56,87.8,87.8,86.1,0.335,17.57,18.36,17.2,1.707,1.747,164.4,22.33,2.63,0,7.745,-0.003468461,-0.004847871,2.5E-007
"2017-10-28 04:10:00",1335,"CKVY",12.59,21.3,21.07,21.43,20.68,89.3,89.6,87.8,0.35,18.36,18.82,17.65,1.54,1.599,183,14.18,3.726,0,7.744,-0.003468461,-0.004847871,2.5E-007
"2017-10-28 04:15:00",1336,"CKVY",12.57,21.74,21.74,21.92,21.18,88.2,89.6,88.2,0.352,19,19.24,18.5,1.928,1.746,181.7,11.35,4.822,0,7.744,-0.002675179,-0.003421405,2.5E-007
"2017-10-28 04:20:00",1337,"CKVY",12.58,19.76,20.51,21.74,19.64,89.8,89.8,87.6,0.33,17.65,18.79,17.1,3.078,2.485,159,6.089,5.48,0,7.745,-0.002675179,-0.003421405,2.5E-007
"2017-10-28 04:25:00",1338,"CKVY",12.58,19.64,19.67,19.82,19.57,90.9,91.1,89.8,0.332,17.39,17.65,17.07,3.947,3.58,152.1,9.76,5.042,0,7.746,-0.002675179,-0.003421405,2.5E-007
"2017-10-28 04:30:00",1339,"CKVY",12.57,19.82,19.75,19.89,19.58,91.1,91.3,90.9,0.336,17.57,17.75,17.37,3.801,3.86,139.6,7.748,3.726,0,7.745,-0.001749081,-0.002001934,2.5E-007
"2017-10-28 04:35:00",1340,"CKVY",12.55,19.39,19.57,19.89,19.27,91,91.1,90.5,0.329,17.32,17.72,16.99,3.339,3.583,125.4,4.982,3.946,0,7.745,-0.001749081,-0.002001934,2.5E-007
"2017-10-28 04:40:00",1341,"CKVY",12.57,19.39,19.41,19.58,19.27,90.9,91.3,90.9,0.329,17.24,17.41,17.08,2.959,3.105,133.8,3.752,3.726,0,7.745,-0.001749081,-0.002001934,2.5E-007
"2017-10-28 04:45:00",1342,"CKVY",12.56,19.52,19.49,19.64,19.39,90.7,91,90.7,0.33,17.25,17.4,17.11,3.006,3.03,132.8,2.922,3.946,0,7.745,-0.0017986,-0.002073197,2.5E-007
"2017-10-28 04:50:00",1343,"CKVY",12.56,19.52,19.46,19.64,19.33,90.8,90.8,90.5,0.33,17.17,17.39,17.02,2.913,2.923,131.2,3.508,3.507,0,7.744,-0.0017986,-0.002073197,2.5E-007
"2017-10-28 04:55:00",1344,"CKVY",12.56,19.82,19.69,19.95,19.39,90.4,90.8,90.4,0.333,17.39,17.62,17.06,3.238,3.088,119.5,2.441,4.384,0,7.745,-0.0017986,-0.002073197,2.5E-007
"2017-10-28 05:00:00",1345,"CKVY",12.56,20.07,20.05,20.26,19.82,89.2,90.4,89.1,0.332,17.56,17.77,17.3,3.11,3.165,142.3,11.47,3.507,0,7.745,-0.001861756,-0.002164173,2.5E-007
"2017-10-28 05:05:00",1346,"CKVY",12.54,19.76,19.86,20.13,19.64,89.4,89.5,88.9,0.329,17.18,17.44,16.96,3.069,3.095,157,3.125,3.069,0,7.746,-0.001861756,-0.002164173,2.5E-007
"2017-10-28 05:10:00",1347,"CKVY",12.54,19.33,19.52,19.76,19.27,89.8,90.4,89.3,0.324,16.98,17.33,16.76,2.437,2.808,151.1,23.79,3.069,0,7.746,-0.001861756,-0.002164173,2.5E-007
"2017-10-28 05:15:00",1348,"CKVY",12.54,19.89,19.71,20.01,19.27,91,91.5,89.7,0.336,17.45,17.93,16.74,2.034,2.225,110.9,16.48,2.192,0,7.747,-0.002000059,-0.002370912,2.5E-007
"2017-10-28 05:20:00",1349,"CKVY",12.54,20.01,20.03,20.2,19.83,90.5,91.1,90.5,0.336,17.77,17.94,17.61,1.489,1.791,130.3,10.7,1.754,0,7.746,-0.002000059,-0.002370912,2.5E-007
"2017-10-28 05:25:00",1350,"CKVY",12.53,19.83,19.92,20.07,19.76,90.9,91,90.5,0.335,17.66,17.8,17.54,1.235,1.304,145.6,2.971,1.534,0,7.747,-0.002000059,-0.002370912,2.5E-007
"2017-10-28 05:30:00",1351,"CKVY",12.53,19.33,19.63,19.89,19.27,90.3,90.9,90.1,0.326,17.33,17.66,16.86,0.968,1.058,218.7,46.65,1.754,0,7.748,-0.002883091,-0.00380274,2.5E-007
"2017-10-28 05:35:00",1352,"CKVY",12.53,18.9,19.07,19.39,18.83,91.6,91.6,90.3,0.324,16.91,17.12,16.73,0.897,0.905,271.7,7.175,1.315,0,7.748,-0.002883091,-0.00380274,2.5E-007
"2017-10-28 05:40:00",1353,"CKVY",12.53,18.77,18.89,19.02,18.77,91.9,92,91.6,0.324,16.91,17.01,16.79,0.718,0.824,214.7,14.68,1.096,0,7.748,-0.002883091,-0.00380274,2.5E-007
"2017-10-28 05:45:00",1354,"CKVY",12.53,18.77,18.85,18.96,18.65,91.6,92,91.6,0.323,16.88,17.01,16.6,0.709,0.734,187.7,11.19,1.096,0,7.748,-0.003304776,-0.004637635,2.5E-007
"2017-10-28 05:50:00",1355,"CKVY",12.52,18.71,18.77,18.9,18.59,91.9,92,91.5,0.323,16.74,16.93,16.54,0.443,0.578,141.3,28.52,0.877,0,7.747,-0.003304776,-0.004637635,2.5E-007
"2017-10-28 05:55:00",1356,"CKVY",12.52,18.65,18.68,18.78,18.53,91.6,92,91.6,0.321,16.69,16.83,16.52,0.372,0.345,166.3,62.15,2.192,0,7.748,-0.003304776,-0.004637635,2.5E-007
"2017-10-28 06:00:00",1357,"CKVY",12.52,18.16,18.32,18.65,18.04,92.9,92.9,91.6,0.319,16.46,16.63,16.32,0.807,0.623,242.7,8.58,2.411,0,7.748,-0.003581176,-0.005238702,2.5E-007
"2017-10-28 06:05:00",1358,"CKVY",12.52,18.04,17.96,18.16,17.79,92.3,92.9,92.1,0.315,16.16,16.46,15.89,0.893,0.82,208.8,22.35,2.63,0,7.748,-0.003581176,-0.005238702,2.5E-007
"2017-10-28 06:10:00",1359,"CKVY",12.51,18.35,18.24,18.41,18.04,90.9,92.4,90.8,0.314,16.22,16.52,15.95,1.268,1.157,138.5,15.46,2.63,0,7.748,-0.003581176,-0.005238702,2.5E-007
"2017-10-28 06:15:00",1360,"CKVY",12.51,19.03,18.69,19.09,18.29,91,91.5,90.8,0.324,16.55,17.01,16.05,1.326,1.23,125.7,4.67,2.85,0,7.748,-0.003028277,-0.004124059,2.5E-007
"2017-10-28 06:20:00",1361,"CKVY",12.51,19.09,19.09,19.22,18.91,90.8,91.1,90.8,0.324,16.85,16.96,16.67,1.766,1.624,134.6,6.22,2.63,0,7.749,-0.003028277,-0.004124059,2.5E-007
"2017-10-28 06:25:00",1362,"CKVY",12.51,19.28,19.2,19.28,19.03,91.3,91.4,90.8,0.329,17.03,17.17,16.78,1.742,1.743,140.2,3.217,1.754,0,7.75,-0.003028277,-0.004124059,2.5E-007
"2017-10-28 06:30:00",1363,"CKVY",12.51,18.78,19.1,19.28,18.78,91,91.6,90.9,0.321,17,17.23,16.57,1.55,1.678,138.2,5.819,1.973,0,7.751,-0.002617913,-0.003358354,2.5E-007
"2017-10-28 06:35:00",1364,"CKVY",12.51,18.66,18.78,18.97,18.54,91.4,91.5,91,0.321,16.67,16.83,16.42,1.214,1.35,137.6,6.242,1.096,0.00625473,7.751,-0.002617913,-0.003358354,2.5E-007
"2017-10-28 06:40:00",1365,"CKVY",12.51,18.41,18.31,18.78,17.98,91.8,91.9,90.9,0.318,16.19,16.71,15.82,1.27,1.154,126.4,14.15,3.288,0.06892175,7.751,-0.002617913,-0.003358354,2.5E-007
"2017-10-28 06:45:00",1366,"CKVY",12.51,18.41,18.44,18.54,18.29,91.6,91.9,91.5,0.318,16.43,16.53,16.25,1.31,1.33,116.9,6.266,2.85,0.2344421,7.751,-0.002856585,-0.003803937,0.0005972356
"2017-10-28 06:50:00",1367,"CKVY",12.5,18.41,18.45,18.6,18.29,91.5,91.9,91.4,0.317,16.43,16.59,16.22,1.834,1.588,95.9,5.968,3.288,0.6361573,7.752,-0.002856585,-0.003803937,0.0005972356
"2017-10-28 06:55:00",1368,"CKVY",12.51,18.35,18.53,18.66,18.35,90.5,91.5,90.5,0.313,16.38,16.58,16.04,1.521,1.735,152.1,35.61,1.534,1.365237,7.752,-0.002856585,-0.003803937,0.0005972356
"2017-10-28 07:00:00",1369,"CKVY",12.51,18.16,18.25,18.47,18.1,90.8,90.9,90,0.311,15.92,16.17,15.72,1.506,1.471,218.1,5.043,2.192,2.631397,7.752,-0.002502235,-0.003227755,0.005505825
"2017-10-28 07:05:00",1370,"CKVY",12.51,18.16,18.07,18.23,17.79,91.7,91.7,90.6,0.315,15.87,16.22,15.53,1.199,1.292,220.6,3.853,1.973,4.394337,7.752,-0.002502235,-0.003227755,0.005505825
"2017-10-28 07:10:00",1371,"CKVY",12.52,17.85,17.93,18.16,17.67,91.5,91.8,91.3,0.31,15.89,16.18,15.59,1.209,1.236,173.1,23.51,1.754,6.363737,7.753,-0.002502235,-0.003227755,0.005505825
"2017-10-28 07:15:00",1372,"CKVY",12.55,18.23,18.02,18.29,17.79,91.7,91.9,91.4,0.315,16.02,16.28,15.75,1.2,1.198,141.2,8.32,2.192,8.475142,7.752,-0.002561189,-0.002500434,0.01535356
"2017-10-28 07:20:00",1373,"CKVY",12.71,18.72,18.62,18.85,18.23,89.7,91.8,89.5,0.315,16.41,16.73,16.06,1.567,1.416,144.8,10.66,3.069,17.77364,7.754,-0.002561189,-0.002500434,0.01535356
"2017-10-28 07:25:00",1374,"CKVY",12.99,19.59,19.26,19.59,18.66,89.5,90.3,89.5,0.327,16.78,17.03,16.11,2.534,2.025,122.9,8.41,4.384,33.83646,7.755,-0.002561189,-0.002500434,0.01535356
"2017-10-28 07:30:00",1375,"CKVY",13.53,19.96,19.74,20.09,19.47,88.7,89.6,88.7,0.329,17.07,17.37,16.8,2.889,2.746,137.2,9.35,3.507,52.37194,7.758,-0.002053547,-0.001754027,0.03575245
"2017-10-28 07:35:00",1376,"CKVY",14.17,21.26,20.61,21.26,20.02,88.1,89,88.1,0.345,17.74,18.39,17.22,2.658,2.748,155.2,9.36,2.411,66.35095,7.761,-0.002053547,-0.001754027,0.03575245
"2017-10-28 07:40:00",1377,"CKVY",14.03,21.76,21.44,21.76,21.14,86.9,88.1,86.6,0.348,18.2,18.49,17.92,2.232,2.446,145.8,4.29,3.288,76.45152,7.764,-0.002053547,-0.001754027,0.03575245
"2017-10-28 07:45:00",1378,"CKVY",13.95,23,22.3,23.06,21.76,87.3,87.3,86.3,0.368,18.92,19.83,18.37,2.276,2.235,151.3,8.45,3.507,86.91604,7.767,0.0005974354,0.00131274,0.06911284
"2017-10-28 07:50:00",1379,"CKVY",13.9,23.98,23.5,23.98,23,85.9,87.5,85.1,0.378,19.94,20.39,19.54,2.796,2.586,147.6,10.22,4.822,97.69185,7.769,0.0005974354,0.00131274,0.06911284
"2017-10-28 07:55:00",1380,"CKVY",13.86,25.1,24.43,25.1,23.92,84.1,85.9,84.1,0.387,20.53,21.16,20.09,3.31,3.056,150.9,6.74,5.042,108.7843,7.773,0.0005974354,0.00131274,0.06911284
"2017-10-28 08:00:00",1381,"CKVY",13.85,26.21,25.6,26.21,24.97,81.5,84.2,81.5,0.393,21.17,21.4,20.75,3.626,3.465,160.3,8.75,4.603,120.0861,7.776,0.003853021,0.005160499,0.1071127
"2017-10-28 08:05:00",1382,"CKVY",13.83,26.58,26.55,26.89,26.09,80.4,81.9,79.34,0.394,21.38,21.86,21.01,3.618,3.59,179.9,12.81,4.165,131.6057,7.779,0.003853021,0.005160499,0.1071127
"2017-10-28 08:10:00",1383,"CKVY",13.82,26.08,26.37,26.7,25.96,82.5,82.6,80.1,0.395,21.34,21.69,20.98,3.507,3.54,207,11.11,4.822,143.1111,7.781,0.003853021,0.005160499,0.1071127
"2017-10-28 08:15:00",1384,"CKVY",13.81,27.07,26.25,27.07,25.96,82,83.5,82,0.41,21.72,22.37,21.25,3.59,3.578,205.4,10.57,5.261,154.5258,7.784,0.007630692,0.009652194,0.1466136
"2017-10-28 08:20:00",1385,"CKVY",13.81,27.2,27.29,27.57,26.95,80.7,82,79.62,0.405,22.09,22.48,21.54,3.945,3.723,213.3,10.02,5.918,165.9034,7.785,0.007630692,0.009652194,0.1466136
"2017-10-28 08:25:00",1386,"CKVY",13.79,27.63,27.63,27.82,27.2,77.62,81,77.14,0.397,21.96,22.58,21.35,4.117,4.047,208,10.7,5.261,177.6184,7.787,0.007630692,0.009652194,0.1466136
"2017-10-28 08:30:00",1387,"CKVY",13.78,28.18,27.84,28.18,27.57,76.17,77.69,75.76,0.398,21.46,21.78,21.05,3.956,4.021,206.1,13.78,5.042,189.3622,7.789,0.01173482,0.01444188,0.1862997
"2017-10-28 08:35:00",1388,"CKVY",13.79,28.86,28.66,28.98,28.06,74.52,78.09,73.83,0.401,22.02,22.79,21.34,3.519,3.799,210.5,13.69,4.384,201.5122,7.79,0.01173482,0.01444188,0.1862997
"2017-10-28 08:40:00",1389,"CKVY",13.79,30.03,29.45,30.03,28.8,73.83,75.2,72.69,0.416,22.15,22.78,21.42,3.005,3.309,203.5,14.3,3.946,213.2023,7.792,0.01173482,0.01444188,0.1862997
"2017-10-28 08:45:00",1390,"CKVY",13.79,30.28,30.05,30.34,29.79,71.63,74.52,70.97,0.408,22.21,23.04,21.66,2.833,2.929,200.8,11.14,4.603,225.3819,7.794,0.01617111,0.01940422,0.2252937
"2017-10-28 08:50:00",1391,"CKVY",13.79,32.07,31.16,32.14,30.28,67.85,71.83,67.78,0.416,22.58,23.08,21.96,2.624,2.766,177.1,30.85,3.946,237.376,7.796,0.01617111,0.01940422,0.2252937
"2017-10-28 08:55:00",1392,"CKVY",13.77,32.69,32.24,32.75,32.01,68.05,68.73,66.06,0.427,22.61,23.47,22.1,2.434,2.556,175.7,18.81,3.726,249.6916,7.798,0.01617111,0.01940422,0.2252937
"2017-10-28 09:00:00",1393,"CKVY",13.78,34.48,33.53,34.48,32.75,63.68,67.98,63.68,0.43,23.39,24,22.9,2.01,2.226,154.1,16.08,3.507,261.7138,7.8,0.02138161,0.02506351,0.262861
"2017-10-28 09:05:00",1394,"CKVY",13.78,34.47,33.96,34.6,33.42,64.12,65.09,63.03,0.433,23.09,23.75,22.38,1.699,1.852,102.2,28.28,3.726,273.6181,7.801,0.02138161,0.02506351,0.262861
"2017-10-28 09:10:00",1395,"CKVY",13.8,34.78,34.35,34.84,33.92,66.18,66.18,63.09,0.452,23.44,24.72,22.86,1.552,1.687,159.3,43.61,3.946,285.4099,7.803,0.02138161,0.02506351,0.262861
"2017-10-28 09:15:00",1396,"CKVY",13.79,35.58,35.51,36.2,34.84,61.17,66.11,60.31,0.431,23.9,25.03,22.87,1.696,1.548,148.7,21.32,4.603,296.9523,7.806,0.02629301,0.02993871,0.2987788
"2017-10-28 09:20:00",1397,"CKVY",13.79,35.15,35.24,35.65,34.97,62.26,63.09,60.86,0.431,23.59,24.06,22.96,2.197,1.874,139.3,19.71,5.042,308.4618,7.806,0.02629301,0.02993871,0.2987788
"2017-10-28 09:25:00",1398,"CKVY",13.78,35.76,35.68,36.2,35.09,61.91,62.67,60.65,0.44,23.85,24.41,23.46,2.821,2.353,136.9,29.35,5.042,319.9095,7.807,0.02629301,0.02993871,0.2987788
"2017-10-28 09:30:00",1399,"CKVY",13.78,36.8,36.34,37.3,35.45,59.4,62.67,58.95,0.439,24.28,25.09,23.43,3.442,3.161,137.9,17.39,5.699,331.2594,7.809,0.03111642,0.03602649,0.3327838
"2017-10-28 09:35:00",1400,"CKVY",13.77,37.67,37.34,37.79,36.68,58.88,60.74,58.09,0.451,24.4,25.06,23.81,3.424,3.47,151.3,19.36,5.042,342.2111,7.809,0.03111642,0.03602649,0.3327838
"2017-10-28 09:40:00",1401,"CKVY",13.77,37.6,37.52,37.91,36.92,59.7,60.08,57.3,0.456,24.37,24.91,23.67,3.598,3.53,133.7,12.66,5.699,352.7619,7.81,0.03111642,0.03602649,0.3327838
"2017-10-28 09:45:00",1402,"CKVY",13.76,39.26,38.2,39.26,37.59,57.43,59.63,57.29,0.468,24.93,25.99,24.13,3.64,3.689,139.6,20,6.576,363.1493,7.811,0.03653995,0.04336922,0.3644212
"2017-10-28 09:50:00",1403,"CKVY",13.77,39.63,39.55,39.88,39.14,56.26,57.7,55.5,0.465,25.27,25.8,24.76,3.96,3.853,156.9,16.3,6.357,373.237,7.812,0.03653995,0.04336922,0.3644212
"2017-10-28 09:55:00",1404,"CKVY",13.76,40.25,39.87,40.43,39.38,55.95,57.36,54.85,0.474,25.37,26.23,24.76,3.633,3.851,141,24.37,4.822,383.0929,7.812,0.03653995,0.04336922,0.3644212
"2017-10-28 10:00:00",1405,"CKVY",13.75,40.43,40.07,40.62,39.44,54.88,56.33,53.06,0.468,25.08,25.81,24.45,3.661,3.601,180.4,17.88,6.357,392.4612,7.813,0.04191603,0.04991652,0.3935647
"2017-10-28 10:05:00",1406,"CKVY",13.76,41.97,41.48,42.34,40.36,51.34,54.78,51.34,0.465,25.68,26.36,24.97,3.384,3.488,155.5,28.99,5.48,401.7989,7.813,0.04191603,0.04991652,0.3935647
"2017-10-28 10:10:00",1407,"CKVY",13.75,42.09,41.96,42.27,41.47,51.17,53.33,50.62,0.465,25.49,26.35,25.04,3.702,3.569,159.2,17.03,6.576,411.0609,7.814,0.04191603,0.04991652,0.3935647
"2017-10-28 10:15:00",1408,"CKVY",13.75,42.08,42.39,42.89,41.84,50.68,52.57,49.93,0.461,25.56,26.36,24.96,3.322,3.517,160,22.3,5.918,420.309,7.815,0.04726739,0.05599842,0.4202414
"2017-10-28 10:20:00",1409,"CKVY",13.75,42.88,42.76,43.32,41.96,50.71,53.02,49.14,0.475,25.79,26.66,25.13,2.985,3.143,196.8,35.53,4.822,429.1146,7.815,0.04726739,0.05599842,0.4202414
"2017-10-28 10:25:00",1410,"CKVY",13.75,43.68,42.92,43.68,42.2,48.48,51.85,48.48,0.469,25.71,26.48,25.12,2.694,2.808,189.3,38.01,6.357,437.274,7.815,0.04726739,0.05599842,0.4202414
"2017-10-28 10:30:00",1411,"CKVY",13.74,43.25,43.68,44.05,43.12,48.89,48.96,47.11,0.465,25.32,25.79,24.78,2.745,2.684,200.8,25.46,5.699,445.1507,7.815,0.0511027,0.05952669,0.4443029
"2017-10-28 10:35:00",1412,"CKVY",13.74,44.16,43.36,44.16,43.06,49.09,50.26,47.82,0.483,25.35,26.36,24.8,2.702,2.746,241,42.48,5.48,449.236,7.816,0.0511027,0.05952669,0.4443029
"2017-10-28 10:40:00",1413,"CKVY",13.74,45.95,44.91,46.01,44.04,44.7,49.13,44.7,0.471,25.71,26.56,24.98,2.435,2.583,168.3,32.85,5.042,454.2307,7.816,0.0511027,0.05952669,0.4443029
"2017-10-28 10:45:00",1414,"CKVY",13.74,45.7,46.28,47.12,45.7,46.2,46.34,43.63,0.482,26.09,27.44,25.31,2.015,2.16,167,43.18,5.699,459.8348,7.816,0.05488427,0.06340059,0.4653742
"2017-10-28 10:50:00",1415,"CKVY",13.73,45.69,45.77,46.31,45.38,46.54,47.44,44.48,0.486,26.11,27.14,25.59,2.372,2.202,201.9,36.44,4.603,470.2846,7.817,0.05488427,0.06340059,0.4653742
"2017-10-28 10:55:00",1416,"CKVY",13.73,47.36,47.02,47.73,45.63,44.14,47.64,42.6,0.491,26.55,27.87,25.85,2.438,2.239,175.4,37.36,6.576,479.5429,7.816,0.05488427,0.06340059,0.4653742
"2017-10-28 11:00:00",1417,"CKVY",13.73,46.86,47.06,47.98,46.37,45.72,45.75,43.11,0.499,26.46,27.51,25.45,3.108,2.802,151.6,31.93,8.55,487.5872,7.816,0.059815,0.06883308,0.4830195
"2017-10-28 11:05:00",1418,"CKVY",13.73,47.24,47.13,47.42,46.86,43.9,45.72,43.25,0.486,26.42,27.37,25.86,3.408,3.336,197.1,20.24,6.576,493.631,7.815,0.059815,0.06883308,0.4830195
"2017-10-28 11:10:00",1419,"CKVY",13.72,46.86,47.05,47.42,46.67,44,44.75,43.04,0.48,26.26,26.8,25.6,3.327,3.515,268.5,21.7,4.165,498.9006,7.815,0.059815,0.06883308,0.4830195
"2017-10-28 11:15:00",1420,"CKVY",13.72,48.89,48.01,48.95,46.8,41.77,44.86,41.32,0.492,26.67,27.19,25.97,2.34,2.915,121,57.72,3.288,503.3232,7.815,0.06335973,0.07438894,0.4978904
"2017-10-28 11:20:00",1421,"CKVY",13.72,47.47,47.89,48.95,47.34,43.55,44.54,41.18,0.486,26.42,27.09,25.92,2.224,2.099,131.2,15.25,6.576,507.6971,7.815,0.06335973,0.07438894,0.4978904
"2017-10-28 11:25:00",1422,"CKVY",13.72,48.14,48.1,48.95,47.34,42.41,44.89,41.52,0.485,26.7,27.62,26.03,2.3,2.294,131.5,22.85,5.042,512.3947,7.814,0.06335973,0.07438894,0.4978904
"2017-10-28 11:30:00",1423,"CKVY",13.72,49.93,48.67,49.99,48.02,41.25,44.2,41.18,0.505,26.86,27.96,26.18,2.349,2.281,120.8,74.37,5.261,516.8624,7.813,0.06512452,0.07446,0.5094299
"2017-10-28 11:35:00",1424,"CKVY",13.72,49.06,49.38,50.11,48.81,43.13,43.13,39.87,0.511,26.69,27.66,26.13,2.083,2.36,168,39.11,5.918,520.4301,7.813,0.06512452,0.07446,0.5094299
"2017-10-28 11:40:00",1425,"CKVY",13.72,50.17,49.55,50.42,49.06,39.66,43.16,39.63,0.49,26.91,27.74,26.25,1.733,1.88,71.33,43.84,3.069,522.0894,7.812,0.06512452,0.07446,0.5094299
"2017-10-28 11:45:00",1426,"CKVY",13.72,50.17,49.9,50.42,49.43,40.01,42.96,39.7,0.494,27.16,28.53,26.4,2.115,1.983,65,26.93,4.603,522.8512,7.811,0.06728476,0.07672209,0.5176282
"2017-10-28 11:50:00",1427,"CKVY",13.71,51.41,50.92,51.59,49.98,40.14,41.59,38.57,0.519,27.31,28.17,26.67,1.549,1.713,52.4,49.9,3.288,523.9033,7.811,0.06728476,0.07672209,0.5176282
"2017-10-28 11:55:00",1428,"CKVY",13.71,50.85,51.73,52.95,50.66,38.7,40.76,36.99,0.49,27.36,28.94,26.15,1.573,1.559,81.9,47.68,4.822,526.9053,7.81,0.06728476,0.07672209,0.5176282
"2017-10-28 12:00:00",1429,"CKVY",13.72,51.95,51.41,51.95,50.79,39.66,40.76,38.15,0.523,27.35,28.32,26.57,1.264,1.406,106.9,51.98,3.726,530.5929,7.81,0.0694861,0.07816062,0.5223603
"2017-10-28 12:05:00",1430,"CKVY",13.71,51.64,51.37,52.07,51.02,41.44,41.44,38.08,0.54,27.43,28.99,26.6,1.606,1.524,335.1,37.5,3.726,533.3314,7.81,0.0694861,0.07816062,0.5223603
"2017-10-28 12:10:00",1431,"CKVY",13.7,51.88,51.95,52.63,51.26,40.44,41.72,37.5,0.532,27.65,29.2,26.91,1.901,1.833,203.2,69.98,5.261,534.6008,7.808,0.0694861,0.07816062,0.5223603
"2017-10-28 12:15:00",1432,"CKVY",13.7,53.35,52.84,53.48,51.88,37.32,40.44,37.22,0.518,28.02,28.74,27.28,2.238,2.098,153.5,24.51,5.042,535.606,7.808,0.0710297,0.08051705,0.5237682
"2017-10-28 12:20:00",1433,"CKVY",13.7,52.37,52.97,53.72,52.12,37.8,39.31,36.74,0.506,27.87,28.43,27.17,2.484,2.248,93,38.68,5.699,536.4195,7.808,0.0710297,0.08051705,0.5237682
"2017-10-28 12:25:00",1434,"CKVY",13.7,51.99,52.48,52.98,51.87,38.69,39.21,37.29,0.511,27.77,28.49,27.17,2.8,2.465,102,36.68,6.138,536.5244,7.805,0.0710297,0.08051705,0.5237682
"2017-10-28 12:30:00",1435,"CKVY",13.7,54.09,53.32,54.59,51.87,37.39,40.06,36.7,0.533,28.46,29.55,27.33,2.916,2.782,148.4,63.17,4.384,535.8683,7.804,0.07274355,0.08413868,0.5218152
"2017-10-28 12:35:00",1436,"CKVY",13.69,52.49,53.06,54.09,52.36,37.87,38.9,36.19,0.509,27.77,28.67,27.33,3.031,2.977,8.47,34.68,5.48,532.1403,7.803,0.07274355,0.08413868,0.5218152
"2017-10-28 12:40:00",1437,"CKVY",13.67,52.98,52.79,53.6,52.3,37.18,39.38,37.18,0.509,27.91,29.3,27.29,2.58,2.831,283.6,80.7,5.042,529.571,7.802,0.07274355,0.08413868,0.5218152
"2017-10-28 12:45:00",1438,"CKVY",13.69,53.04,53.28,53.84,52.79,38.42,39.62,36.77,0.527,28.33,29.57,27.41,2.934,2.75,28.39,26.54,8.33,527.3185,7.801,0.07219131,0.0844308,0.5167657
"2017-10-28 12:50:00",1439,"CKVY",13.69,53.6,53.25,53.72,52.73,37.45,39.31,37.18,0.525,28.31,29.2,27.43,3.061,3.074,6.277,24.82,5.261,523.8203,7.8,0.07219131,0.0844308,0.5167657
"2017-10-28 12:55:00",1440,"CKVY",13.68,54.58,53.99,54.65,53.6,36.67,38.38,36.56,0.533,28.52,29.59,27.8,3.377,3.349,302.6,20.59,5.48,512.7922,7.798,0.07219131,0.0844308,0.5167657
"2017-10-28 13:00:00",1441,"CKVY",13.68,54.09,54.98,55.76,53.97,36.46,37.87,35.57,0.52,28.91,30.24,27.86,3.29,3.353,306.6,50.04,6.138,499.2714,7.797,0.06975763,0.08301265,0.5079322
"2017-10-28 13:05:00",1442,"CKVY",13.66,54.33,54.52,55.08,53.84,36.39,37.8,35.94,0.524,28.56,29.71,27.82,2.822,2.962,77.9,45.6,5.918,488.2355,7.797,0.06975763,0.08301265,0.5079322
"2017-10-28 13:10:00",1443,"CKVY",13.67,55,54.67,55.13,54.08,36.8,38.55,35.7,0.543,28.8,29.87,27.89,3.065,2.837,350.3,25.46,6.795,490.6327,7.797,0.06975763,0.08301265,0.5079322
"2017-10-28 13:15:00",1444,"CKVY",13.67,55.99,55.54,56.05,54.94,35.39,37.31,35.12,0.541,29,29.58,28.54,2.488,2.8,272.2,39.35,5.48,488.3138,7.795,0.07000325,0.08255344,0.4960909
"2017-10-28 13:20:00",1445,"CKVY",13.66,55.86,55.74,56.17,55.31,35.12,36.15,34.88,0.535,28.87,29.38,28.42,2.712,2.799,289,55.28,5.699,495.4284,7.793,0.07000325,0.08255344,0.4960909
"2017-10-28 13:25:00",1446,"CKVY",13.66,56.85,56.09,56.85,55.56,35.25,36.28,34.26,0.556,29,29.77,28.45,1.901,2.387,348.9,56.97,4.384,494.6352,7.793,0.07000325,0.08255344,0.4960909
"2017-10-28 13:30:00",1447,"CKVY",13.65,57.03,56.99,57.28,56.6,34.84,36.04,33.81,0.553,29.37,30.28,28.6,2.07,2.023,288.7,37.92,4.822,499.1284,7.792,0.07012089,0.08180712,0.4809676
"2017-10-28 13:35:00",1448,"CKVY",13.64,57.52,56.99,57.52,56.22,34.01,36.01,33.54,0.55,29.43,30.75,28.27,1.872,1.939,30.34,34.39,5.261,494.147,7.792,0.07012089,0.08180712,0.4809676
"2017-10-28 13:40:00",1449,"CKVY",13.63,56.9,57.01,57.76,56.4,34.15,35.66,33.16,0.54,29.22,30.56,28.53,2.594,2.275,338.7,43.88,11.18,488.2242,7.791,0.07012089,0.08180712,0.4809676
"2017-10-28 13:45:00",1450,"CKVY",13.64,56.77,56.66,56.96,56.34,35.52,35.76,34.08,0.559,29.17,29.97,28.73,3.017,2.865,265.7,30.14,7.234,482.2647,7.79,0.06779952,0.079337,0.4627764
"2017-10-28 13:50:00",1451,"CKVY",13.63,58.07,57.76,58.5,56.77,32.92,35.76,32.71,0.543,29.53,30.19,28.98,2.708,2.763,283,74.79,3.726,476.1826,7.788,0.06779952,0.079337,0.4627764
"2017-10-28 13:55:00",1452,"CKVY",13.62,57.95,57.89,58.38,57.39,34.53,34.77,32.95,0.567,29.63,30.46,28.86,2.537,2.589,22.84,50.03,8.55,469.131,7.787,0.06779952,0.079337,0.4627764
"2017-10-28 14:00:00",1453,"CKVY",13.62,57.76,58.64,59.43,57.76,33.46,35.45,32.02,0.545,30.14,31.34,28.86,2.514,2.41,351.2,32.67,7.672,451.1959,7.787,0.06325299,0.07536796,0.4413579
"2017-10-28 14:05:00",1454,"CKVY",13.61,58.74,57.66,58.74,57.2,34.39,35.72,33.22,0.581,29.72,31.31,28.9,3.191,2.819,30.88,39.17,7.453,404.3363,7.785,0.06325299,0.07536796,0.4413579
"2017-10-28 14:10:00",1455,"CKVY",13.61,57.37,58.21,58.86,57.37,33.32,34.52,32.19,0.536,29.6,30.67,28.57,3.683,3.339,329.3,37.26,7.891,374.9904,7.784,0.06325299,0.07536796,0.4413579
"2017-10-28 14:15:00",1456,"CKVY",13.59,58.11,57.68,58.23,57.31,33.15,34.59,33.15,0.547,29.42,30.21,28.74,3.744,3.775,307.7,44.58,6.357,376.5171,7.783,0.0593898,0.07319323,0.4174883
"2017-10-28 14:20:00",1457,"CKVY",13.59,58.22,57.88,58.22,57.61,33.93,34.55,33.04,0.562,29.54,30.2,28.88,3.586,3.696,17.43,26.53,5.48,406.7863,7.78,0.0593898,0.07319323,0.4174883
"2017-10-28 14:25:00",1458,"CKVY",13.59,57.98,58.13,58.59,57.67,33.21,34.28,32.53,0.546,29.36,30.38,28.72,3.401,3.589,293.6,36.2,6.357,419.3182,7.78,0.0593898,0.07319323,0.4174883
"2017-10-28 14:30:00",1459,"CKVY",13.58,59.7,58.93,59.83,57.91,32.67,34.28,31.64,0.571,29.84,31.1,28.71,3.068,3.132,309.2,44.47,6.795,410.6017,7.778,0.06051232,0.07498917,0.3907228
"2017-10-28 14:35:00",1460,"CKVY",13.58,58.84,59.08,59.76,58.71,32.29,34.14,31.77,0.547,29.68,30.77,29.05,3.625,3.384,337.9,37.15,7.234,401.7297,7.777,0.06051232,0.07498917,0.3907228
"2017-10-28 14:40:00",1461,"CKVY",13.58,59.46,59.16,59.58,58.71,32.05,33.45,31.29,0.555,29.65,30.56,28.98,3.58,3.481,304.2,20.94,6.795,393.3587,7.776,0.06051232,0.07498917,0.3907228
"2017-10-28 14:45:00",1462,"CKVY",13.58,59.64,59.46,59.95,59.08,31.74,32.56,30.78,0.553,29.39,30.09,28.71,3.765,3.737,273,24.17,6.795,385.1567,7.775,0.05732168,0.07209043,0.3613548
"2017-10-28 14:50:00",1463,"CKVY",13.57,60.13,59.81,60.2,59.39,31.43,32.15,30.95,0.558,29.52,30.15,28.93,3.824,3.62,294.4,34.19,9.43,375.7556,7.775,0.05732168,0.07209043,0.3613548
"2017-10-28 14:55:00",1464,"CKVY",13.56,59.52,59.86,60.32,59.33,31.81,31.81,30.3,0.552,29.21,29.73,28.63,4.186,4.158,258.7,23.02,7.453,365.6199,7.772,0.05732168,0.07209043,0.3613548
"2017-10-28 15:00:00",1465,"CKVY",13.56,60.68,59.86,60.68,59.39,30.57,32.08,29.68,0.553,28.94,29.92,28.25,3.562,3.869,244,81.7,3.507,353.8162,7.771,0.05385919,0.06968641,0.3297581
"2017-10-28 15:05:00",1466,"CKVY",13.56,60.06,60.44,60.93,59.94,30.3,30.98,29.3,0.536,28.99,30,28.36,3.115,3.405,299.5,30.39,7.891,341.4315,7.771,0.05385919,0.06968641,0.3297581
"2017-10-28 15:10:00",1467,"CKVY",13.56,60.3,60.03,60.48,59.63,30.84,31.32,30.09,0.551,29.05,29.93,28.42,2.414,2.665,330.4,20.16,5.261,330.3929,7.77,0.05385919,0.06968641,0.3297581
"2017-10-28 15:15:00",1468,"CKVY",13.56,60.79,60.47,60.91,60.11,29.13,31.73,28.85,0.529,29,30.3,28.03,3.942,3.067,335.6,18.25,12.71,320.1291,7.769,0.04626135,0.05939037,0.2958784
"2017-10-28 15:20:00",1469,"CKVY",13.55,60.35,60.36,60.79,59.98,30.26,30.43,28.65,0.541,28.46,29.09,27.71,4.762,4.519,351.9,14.74,10.52,310.6071,7.767,0.04626135,0.05939037,0.2958784
"2017-10-28 15:25:00",1470,"CKVY",13.55,59.92,60.58,61.03,59.92,30.08,30.7,29.47,0.53,29.08,29.91,28.49,6.254,5.347,333.6,16.16,12.93,299.5303,7.766,0.04626135,0.05939037,0.2958784
"2017-10-28 15:30:00",1471,"CKVY",13.54,60.41,60.43,60.78,59.92,30.26,31.39,29.88,0.542,29.36,30.18,28.61,6.743,6.633,297.7,10.86,11.18,288.8765,7.763,0.04906121,0.06931022,0.2599878
"2017-10-28 15:35:00",1472,"CKVY",13.54,60.84,60.78,61.03,60.35,30.6,31.18,29.88,0.557,29.5,30.15,28.98,6.756,6.556,292.7,14.02,9.21,277.55,7.762,0.04906121,0.06931022,0.2599878
"2017-10-28 15:40:00",1473,"CKVY",13.54,60.29,60.58,60.9,60.29,30.94,31.39,30.22,0.552,29.56,30.02,29.04,7.359,7.219,291.8,10.34,12.93,266.311,7.761,0.04906121,0.06931022,0.2599878
"2017-10-28 15:45:00",1474,"CKVY",13.55,60.41,60.54,60.78,60.29,30.6,31.56,29.91,0.548,29.62,30.23,28.87,7.493,7.344,305.9,13.12,12.49,254.7307,7.759,0.04839607,0.07238091,0.222263
"2017-10-28 15:50:00",1475,"CKVY",13.55,60.41,60.41,60.66,60.22,30.87,31.18,29.81,0.553,29.23,29.91,28.63,7.909,7.826,298,9.4,10.52,243.0925,7.758,0.04839607,0.07238091,0.222263
"2017-10-28 15:55:00",1476,"CKVY",13.55,60.04,60.24,60.59,59.92,30.84,31.8,30.6,0.545,29.63,30.29,29.07,7.724,7.768,301.5,10.3,12.49,231.1964,7.757,0.04839607,0.07238091,0.222263
"2017-10-28 16:00:00",1477,"CKVY",13.55,59.85,59.85,60.04,59.61,31.49,31.73,30.53,0.553,29.23,29.8,28.7,8.02,7.953,301.8,10.26,12.28,219.0751,7.756,0.04541349,0.070857,0.183666
"2017-10-28 16:05:00",1478,"CKVY",13.55,59.54,59.76,59.92,59.54,32,32.07,30.91,0.556,29.42,29.85,28.97,8.28,8.1,303.7,10.69,11.4,207.061,7.754,0.04541349,0.070857,0.183666
"2017-10-28 16:10:00",1479,"CKVY",13.55,59.42,59.52,59.73,59.3,31.73,32.14,30.7,0.549,29.3,29.9,28.62,8.2,8.27,308.5,10.73,13.37,194.9693,7.752,0.04541349,0.070857,0.183666
"2017-10-28 16:15:00",1480,"CKVY",13.57,58.93,59.11,59.42,58.74,31.73,33.13,31.45,0.539,29.45,30.21,28.88,8.25,8.11,299.2,11.57,13.81,182.8298,7.751,0.04057297,0.0658731,0.1443584
"2017-10-28 16:20:00",1481,"CKVY",13.57,58.44,58.66,58.93,58.37,32.83,33.34,31.73,0.548,29.45,29.84,28.83,8.34,8.37,296.6,9.73,12.71,170.5712,7.749,0.04057297,0.0658731,0.1443584
"2017-10-28 16:25:00",1482,"CKVY",13.58,57.88,58.16,58.5,57.82,34.13,34.3,32.62,0.559,29.65,30.03,29.13,8.08,8.27,293,8.97,10.96,158.311,7.748,0.04057297,0.0658731,0.1443584
"2017-10-28 16:30:00",1483,"CKVY",13.58,57.45,57.72,58,57.45,34.2,34.4,33.37,0.551,29.48,30.05,29.09,8.11,8.08,297.6,11.72,14.03,146.1807,7.747,0.03446392,0.05850522,0.105223
"2017-10-28 16:35:00",1484,"CKVY",13.58,57.2,57.32,57.57,57.08,34.44,35.02,34.13,0.55,29.61,29.89,29.26,8.04,8.01,302.3,9.88,13.37,134.2899,7.745,0.03446392,0.05850522,0.105223
"2017-10-28 16:40:00",1485,"CKVY",13.41,56.77,57.1,57.51,56.65,34.57,34.68,33.3,0.544,29.13,29.4,28.68,8.66,8.39,300.6,9.82,15.34,122.562,7.743,0.03446392,0.05850522,0.105223
"2017-10-28 16:45:00",1486,"CKVY",13.21,56.65,56.81,57.08,56.58,34.5,34.61,34.02,0.54,29.01,29.28,28.69,8.68,8.8,308.8,14.36,15.56,110.9562,7.741,0.02932057,0.05262464,0.06769534
"2017-10-28 16:50:00",1487,"CKVY",13.14,55.97,56.29,56.71,55.97,35.09,35.43,34.33,0.536,29,29.28,28.79,8.81,8.74,297.8,13.21,12.71,99.30246,7.739,0.02932057,0.05262464,0.06769534
"2017-10-28 16:55:00",1488,"CKVY",13.08,54.62,55.6,56.22,54.5,37.69,37.69,34.81,0.548,29.07,29.41,28.63,7.998,8.4,298.8,9.3,10.74,87.55923,7.738,0.02932057,0.05262464,0.06769534
"2017-10-28 17:00:00",1489,"CKVY",13.04,53.15,53.77,54.62,52.96,39.41,39.41,37.63,0.543,29.1,29.3,28.93,7.008,7.476,301.7,9.09,9.86,67.00368,7.736,0.02058955,0.04165621,0.03506783
"2017-10-28 17:05:00",1490,"CKVY",13.02,52.73,52.68,53.15,52.41,39.59,40.17,39.38,0.537,28.96,29.17,28.68,6.189,6.589,303.3,8.8,8.55,42.1423,7.734,0.02058955,0.04165621,0.03506783
"2017-10-28 17:10:00",1491,"CKVY",13.01,53.41,53.05,53.65,52.54,37.91,39.69,37.63,0.528,28.65,28.92,28.33,5.753,5.922,310.2,14.49,9.21,20.70484,7.731,0.02058955,0.04165621,0.03506783
"2017-10-28 17:15:00",1492,"CKVY",12.99,53.22,53.21,53.41,52.91,37.63,38.35,37.57,0.52,28.24,28.49,28.01,5.594,5.649,327.1,13.6,8.55,11.32106,7.729,0.01473481,0.03000647,0.01520831
"2017-10-28 17:20:00",1493,"CKVY",12.98,51.93,52.6,53.35,51.87,39.59,39.66,37.57,0.522,28.09,28.26,27.95,5.013,5.336,324.3,12,6.357,9.571349,7.726,0.01473481,0.03000647,0.01520831
"2017-10-28 17:25:00",1494,"CKVY",12.98,51.74,51.84,52.05,51.62,39.76,39.76,39.49,0.52,28.07,28.25,27.89,4.291,4.636,348.3,13.42,5.261,7.79337,7.725,0.01473481,0.03000647,0.01520831
"2017-10-28 17:30:00",1495,"CKVY",12.97,49.83,50.62,51.87,49.4,43.7,43.74,39.73,0.533,28.2,28.64,27.97,3.616,3.844,18.88,13.07,6.795,5.971286,7.722,0.005620675,0.008259347,0.005427297
"2017-10-28 17:35:00",1496,"CKVY",12.97,50.94,50.4,51.13,49.71,41.65,43.7,41.54,0.529,28.5,28.74,28.28,4.365,3.949,12.5,9.51,9.21,4.246718,7.72,0.005620675,0.008259347,0.005427297
"2017-10-28 17:40:00",1497,"CKVY",12.95,51.19,51.14,51.31,50.82,41.41,41.68,41.2,0.531,28.49,28.67,28.29,5.302,4.831,0.769,9.6,8.77,2.798254,7.72,0.005620675,0.008259347,0.005427297
"2017-10-28 17:45:00",1498,"CKVY",12.96,51.32,51.26,51.44,51.06,41.55,41.68,41.34,0.535,28.69,28.91,28.44,6.153,5.799,357,9.92,9.21,1.698863,7.719,0.005463945,0.007964243,0.0005713986
"2017-10-28 17:50:00",1499,"CKVY",12.95,51.64,51.52,51.81,51.32,41.48,41.75,41.27,0.541,28.95,29.16,28.74,6.151,6.198,348,13.19,8.99,0.9221466,7.72,0.005463945,0.007964243,0.0005713986
"2017-10-28 17:55:00",1500,"CKVY",12.95,51.52,51.62,51.89,51.45,41.55,41.86,41.38,0.539,29.06,29.24,28.87,6.325,6.173,342.3,9.42,9.43,0.3993811,7.72,0.005463945,0.007964243,0.0005713986
"2017-10-28 18:00:00",1501,"CKVY",12.95,51.65,51.72,51.96,51.4,41.49,41.83,41.14,0.541,29.03,29.24,28.86,6.648,6.571,338.6,8.85,9.43,0.1289334,7.72,0.007840947,0.01070665,2.5E-007
"2017-10-28 18:05:00",1502,"CKVY",12.94,50.42,50.81,51.65,50.23,43.41,43.48,41.49,0.541,28.94,29.16,28.76,6.413,6.517,330.8,8.67,7.234,0.01757894,7.721,0.007840947,0.01070665,2.5E-007
"2017-10-28 18:10:00",1503,"CKVY",12.94,50.05,50.2,50.54,49.8,44.3,44.37,43.34,0.545,29.06,29.24,28.88,6.107,6.278,345.3,10.2,8.11,0,7.72,0.007840947,0.01070665,2.5E-007
"2017-10-28 18:15:00",1504,"CKVY",12.93,49.61,49.74,50.11,49.43,45.19,45.29,44.3,0.547,29.18,29.36,28.98,5.889,5.937,335.9,7.494,8.99,0,7.721,0.007054524,0.009649113,2.5E-007
"2017-10-28 18:20:00",1505,"CKVY",12.93,49.18,49.51,49.99,49.12,45.33,45.81,44.44,0.54,29.18,29.38,28.87,5.945,6.005,342.1,11.3,10.08,0,7.72,0.007054524,0.009649113,2.5E-007
"2017-10-28 18:25:00",1506,"CKVY",12.93,48.39,49.01,49.74,47.96,47.19,47.6,44.82,0.545,29.07,29.29,28.86,5.814,5.912,325,17.57,7.453,0,7.719,0.007054524,0.009649113,2.5E-007
"2017-10-28 18:30:00",1507,"CKVY",12.92,47.9,48.08,48.52,47.65,47.7,47.84,46.84,0.541,28.97,29.26,28.76,5.127,5.477,327.1,7.399,6.576,0,7.718,0.005812398,0.008097338,2.5E-007
"2017-10-28 18:35:00",1508,"CKVY",12.92,47.16,47.54,48.27,47.04,49.52,49.52,47.08,0.546,28.96,29.25,28.69,4.776,4.866,349,10.89,6.357,0,7.718,0.005812398,0.008097338,2.5E-007
"2017-10-28 18:40:00",1509,"CKVY",12.92,47.6,47.24,47.66,46.91,49.14,49.83,49.08,0.551,29.34,29.6,29.09,4.881,4.8,357.7,8.32,7.234,0,7.716,0.005812398,0.008097338,2.5E-007
"2017-10-28 18:45:00",1510,"CKVY",12.92,46.68,47.08,47.6,46.55,50.45,50.45,49.11,0.547,29.25,29.47,29.05,5.255,5.088,358.4,12.14,7.014,0,7.717,0.003912553,0.005755927,2.5E-007
"2017-10-28 18:50:00",1511,"CKVY",12.92,45.75,45.91,46.68,45.45,51.83,52.03,50.42,0.542,29.07,29.3,28.83,5.39,5.346,0.588,9.96,6.795,0,7.716,0.003912553,0.005755927,2.5E-007
"2017-10-28 18:55:00",1512,"CKVY",12.91,45.2,45.61,46.13,44.95,52.86,52.89,51.28,0.541,28.95,29.2,28.66,5.006,5.235,1.278,12.72,6.357,0,7.716,0.003912553,0.005755927,2.5E-007
"2017-10-28 19:00:00",1513,"CKVY",12.9,45.57,45.63,45.94,45.14,51.96,52.89,51.79,0.54,29.08,29.25,28.85,4.76,4.896,10,9.67,5.918,0,7.716,0.003660221,0.005325295,2.5E-007
"2017-10-28 19:05:00",1514,"CKVY",12.91,44.83,45.22,45.69,44.77,53.03,53.03,52,0.536,28.91,29.15,28.68,4.06,4.447,348.7,20.05,4.822,0,7.714,0.003660221,0.005325295,2.5E-007
"2017-10-28 19:10:00",1515,"CKVY",12.91,42.55,43.52,44.95,42.55,57.01,57.38,53.03,0.528,28.68,28.94,28.4,4.108,4.019,316.6,22.72,6.138,0,7.714,0.003660221,0.005325295,2.5E-007
"2017-10-28 19:15:00",1516,"CKVY",12.9,43.1,42.54,43.1,42.3,57.25,57.97,57.07,0.541,28.67,29.04,28.44,4.022,4.085,352.2,10.89,5.699,0,7.713,0.001799072,0.002983774,2.5E-007
"2017-10-28 19:20:00",1517,"CKVY",12.9,41.99,43.76,44.58,41.99,56.6,57.35,53.44,0.513,28.91,29.33,27.7,4.127,4.093,334.2,26.4,5.699,0,7.712,0.001799072,0.002983774,2.5E-007
"2017-10-28 19:25:00",1518,"CKVY",12.9,40.14,39.9,41.99,39.21,62.8,64,56.59,0.53,28.02,28.51,27.56,3.675,3.928,284.2,6.396,4.165,0,7.712,0.001799072,0.002983774,2.5E-007
"2017-10-28 19:30:00",1519,"CKVY",12.89,41.26,40.87,41.32,40.08,59.96,62.84,59.96,0.528,28.48,28.68,28.31,3.121,3.425,313.7,16.7,4.384,0,7.71,0.0007246636,0.001540025,2.5E-007
"2017-10-28 19:35:00",1520,"CKVY",12.89,41.01,41.09,41.5,40.89,60.2,60.75,59.38,0.525,28.33,28.6,27.97,2.548,2.778,314.6,16.77,2.85,0,7.709,0.0007246636,0.001540025,2.5E-007
"2017-10-28 19:40:00",1521,"CKVY",12.88,38.61,39.35,41.01,38.54,63.64,63.74,60.17,0.506,27.55,28.3,27.14,2.292,2.43,238.8,18.51,3.946,0,7.709,0.0007246636,0.001540025,2.5E-007
"2017-10-28 19:45:00",1522,"CKVY",12.89,40.72,39.37,40.84,38.37,60.52,64.77,60.49,0.522,27.9,28.62,27.11,2.239,2.164,292.2,21.53,3.726,0,7.709,-0.001463997,-0.001417712,2.5E-007
"2017-10-28 19:50:00",1523,"CKVY",12.89,38.93,39.72,40.78,38.87,63.72,63.72,60.18,0.512,27.72,28.3,27.26,2.984,2.537,346.3,14,4.822,0,7.707,-0.001463997,-0.001417712,2.5E-007
"2017-10-28 19:55:00",1524,"CKVY",12.89,40.72,40.71,41.52,38.74,59.63,64.44,59.22,0.514,28.36,29.06,27.51,3.679,3.356,9.02,3.044,5.042,0,7.706,-0.001463997,-0.001417712,2.5E-007
"2017-10-28 20:00:00",1525,"CKVY",12.89,40.54,40.7,40.91,40.47,60.52,60.56,59.67,0.518,28.03,28.3,27.75,3.746,3.8,14.55,5.019,4.165,0,7.707,-0.0002554577,0.0002435421,2.5E-007
"2017-10-28 20:05:00",1526,"CKVY",12.87,35.78,38.3,40.66,35.78,66.29,66.53,58.84,0.471,26.82,28.07,25.64,2.997,3.433,202.7,67.32,2.85,0,7.706,-0.0002554577,0.0002435421,2.5E-007
"2017-10-28 20:10:00",1527,"CKVY",12.88,37.08,36.09,37.14,35.47,68.56,70.89,66.39,0.513,27.16,27.8,25.7,2.204,2.591,193.1,8.21,3.069,0,7.707,-0.0002554577,0.0002435421,2.5E-007
"2017-10-28 20:15:00",1528,"CKVY",12.88,36.46,36.78,37.33,36.4,68.35,68.8,66.02,0.499,27.03,27.8,26.44,1.549,1.875,187.2,14.9,2.192,0,7.707,-0.001490096,-0.001496647,2.5E-007
"2017-10-28 20:20:00",1529,"CKVY",12.88,35.6,36.25,36.46,35.6,67.09,69.45,66.98,0.473,26.93,27.29,25.77,1.069,1.297,171.2,6.936,1.096,0,7.707,-0.001490096,-0.001496647,2.5E-007
"2017-10-28 20:25:00",1530,"CKVY",12.87,35.54,35.54,35.73,35.36,70.76,70.9,67.12,0.498,26.73,27.02,25.78,0.383,0.716,206.8,18.43,0.658,0,7.706,-0.001490096,-0.001496647,2.5E-007
"2017-10-28 20:30:00",1531,"CKVY",12.87,34.99,34.93,35.61,34.62,73.06,73.06,69.94,0.503,26.69,27.24,26.24,0.58,0.385,202.2,35.82,3.069,0,7.707,-0.00463898,-0.006556534,2.5E-007
"2017-10-28 20:35:00",1532,"CKVY",12.87,34.38,34.46,35.05,34,74.75,74.88,72.2,0.502,26.82,27.33,26.24,0.811,0.767,294.6,37.33,3.069,0,7.706,-0.00463898,-0.006556534,2.5E-007
"2017-10-28 20:40:00",1533,"CKVY",12.87,34.69,34.64,34.94,34.31,72.9,74.75,71.73,0.496,26.99,27.32,26.37,1.286,1.006,309.1,7.884,2.63,0,7.707,-0.00463898,-0.006556534,2.5E-007
"2017-10-28 20:45:00",1534,"CKVY",12.86,35.43,35.29,35.5,34.81,70.81,73.04,70.7,0.496,27.04,27.33,26.78,1.396,1.429,314.4,9.7,2.85,0,7.706,-0.004114447,-0.005622083,2.5E-007
"2017-10-28 20:50:00",1535,"CKVY",12.87,34.14,34.26,35.43,33.77,72.22,74,68.37,0.481,26.3,26.89,25.06,1.821,1.552,193.6,41.11,5.042,0,7.706,-0.004114447,-0.005622083,2.5E-007
"2017-10-28 20:55:00",1536,"CKVY",12.85,32.16,33.12,34.14,32.16,75.54,75.54,72.11,0.464,25.72,26.14,25.28,2.147,1.981,223.5,5.64,4.384,0,7.707,-0.004114447,-0.005622083,2.5E-007
"2017-10-28 21:00:00",1537,"CKVY",12.86,31.67,31.73,32.16,31.42,76.33,77.98,75.54,0.46,25.39,25.73,25.08,2.739,2.427,200.1,10.15,4.603,0,7.707,-0.002666604,-0.003254375,2.5E-007
"2017-10-28 21:05:00",1538,"CKVY",12.85,31.67,31.84,32.53,31.23,74,78.94,73.9,0.446,25.58,26.24,24.34,3.011,2.876,194.1,15.79,4.822,0,7.707,-0.002666604,-0.003254375,2.5E-007
"2017-10-28 21:10:00",1539,"CKVY",12.85,29.69,29.97,31.67,29.38,80.9,80.9,74,0.45,24.03,24.56,23.66,2.581,2.863,217.6,14.32,2.192,0,7.708,-0.002666604,-0.003254375,2.5E-007
"2017-10-28 21:15:00",1540,"CKVY",12.83,28.76,29.17,29.81,28.58,82.3,82.3,79.05,0.441,23.92,24.67,23.17,1.602,2.045,56.64,63.13,1.973,0,7.706,-0.002116647,-0.002448702,2.5E-007
"2017-10-28 21:20:00",1541,"CKVY",12.85,28.64,28.52,28.82,28.21,86.2,86.2,80.7,0.459,23.94,25.16,23.05,0.686,1.126,115.5,87.7,1.096,0,7.706,-0.002116647,-0.002448702,2.5E-007
"2017-10-28 21:25:00",1542,"CKVY",12.85,31.43,29.96,31.49,28.58,79.29,87,79.29,0.473,25.72,26.24,24.87,1.138,0.835,192.9,9.38,4.165,0,7.706,-0.002116647,-0.002448702,2.5E-007
"2017-10-28 21:30:00",1543,"CKVY",12.84,32.79,32.26,32.79,31.43,75.52,79.33,75.52,0.476,25.88,26.03,25.68,1.853,1.562,187.3,8.86,4.165,0,7.706,-0.003795183,-0.005138486,2.5E-007
"2017-10-28 21:35:00",1544,"CKVY",12.84,30.57,31.48,32.85,30.32,79.72,79.75,74.15,0.459,24.86,25.91,24.11,2.663,2.204,254.4,23.34,3.946,0,7.708,-0.003795183,-0.005138486,2.5E-007
"2017-10-28 21:40:00",1545,"CKVY",12.84,28.84,29.52,30.63,28.84,82.5,82.7,78.45,0.443,24.29,25.11,23.95,2.741,2.738,273.3,12.97,3.726,0,7.71,-0.003795183,-0.005138486,2.5E-007
"2017-10-28 21:45:00",1546,"CKVY",12.83,29.71,28.95,29.71,28.6,83,84.2,82.6,0.462,24.48,25.23,24.04,2.671,2.648,283.5,17.47,3.946,0,7.709,-0.00223367,-0.002619344,2.5E-007
"2017-10-28 21:50:00",1547,"CKVY",12.82,28.35,29.29,30.21,28.23,82.9,83.1,79.52,0.436,24.27,25.5,23.49,2.525,2.705,286.3,11.17,4.603,0,7.709,-0.00223367,-0.002619344,2.5E-007
"2017-10-28 21:55:00",1548,"CKVY",12.83,29.4,28.49,29.4,28.17,83.8,84.1,82.9,0.461,24.19,25.11,23.73,2.621,2.493,305.8,29.28,5.261,0,7.71,-0.00223367,-0.002619344,2.5E-007
"2017-10-28 22:00:00",1549,"CKVY",12.83,32.87,31.75,32.99,29.34,75.5,83.8,75.5,0.478,26.16,26.56,25.05,3.37,3.011,313.8,9.62,6.576,0,7.711,-0.002152218,-0.00249586,2.5E-007
"2017-10-28 22:05:00",1550,"CKVY",12.82,32.31,32.48,32.87,32.06,76.33,76.5,74.99,0.472,25.64,26.01,25.19,4.028,3.679,311.9,6.819,5.699,0,7.712,-0.002152218,-0.00249586,2.5E-007
"2017-10-28 22:10:00",1551,"CKVY",12.81,33.31,33.09,33.43,32.37,74.41,76.5,74.17,0.479,26.09,26.43,25.75,4.272,4.291,330.1,8.98,5.042,0,7.713,-0.002152218,-0.00249586,2.5E-007
"2017-10-28 22:15:00",1552,"CKVY",12.82,32.69,33.22,33.49,32.69,74.38,74.72,74.24,0.467,25.98,26.25,25.44,3.502,3.891,315.6,17.1,4.384,0,7.716,-0.0008168261,-0.0006569498,2.5E-007
"2017-10-28 22:20:00",1553,"CKVY",12.82,30.22,31.44,32.75,30.22,79.12,79.12,74.35,0.45,24.88,25.5,24.31,2.948,3.214,300.5,11.65,3.069,0,7.717,-0.0008168261,-0.0006569498,2.5E-007
"2017-10-28 22:25:00",1554,"CKVY",12.82,32.32,31.49,32.32,30.22,77.13,80.8,77.13,0.477,25.79,26.23,24.59,2.122,2.552,340.4,15.73,2.411,0,7.718,-0.0008168261,-0.0006569498,2.5E-007
"2017-10-28 22:30:00",1555,"CKVY",12.81,29.97,31.55,32.32,29.97,78.3,78.3,75.27,0.44,24.99,25.99,23.99,1.489,1.761,310.5,28.3,2.411,0,7.719,-0.002172076,-0.002520606,2.5E-007
"2017-10-28 22:35:00",1556,"CKVY",12.81,29.35,29.71,30.03,29.29,81.4,81.6,78.37,0.446,24.48,25.03,24.06,1.252,1.344,293.6,7.385,2.85,0,7.718,-0.002172076,-0.002520606,2.5E-007
"2017-10-28 22:40:00",1557,"CKVY",12.81,28.49,28.86,29.42,28.49,82.6,82.8,80.8,0.437,24.06,24.43,23.86,1.126,1.204,262.4,12.81,2.411,0,7.718,-0.002172076,-0.002520606,2.5E-007
"2017-10-28 22:45:00",1558,"CKVY",12.81,28.24,28.35,28.49,28.12,83.7,84.7,82.5,0.438,24.04,24.45,23.73,0.993,1.085,267.8,18,1.096,0,7.718,-0.003666675,-0.004940171,2.5E-007
"2017-10-28 22:50:00",1559,"CKVY",12.81,27.62,27.93,28.24,27.62,85,85.6,83.3,0.434,23.87,24.28,23.4,0.463,0.728,203.9,42.32,1.315,0,7.717,-0.003666675,-0.004940171,2.5E-007
"2017-10-28 22:55:00",1560,"CKVY",12.79,28.12,27.56,28.12,27.19,86.2,87.2,84.2,0.45,23.93,24.55,23.12,0.319,0.309,200.4,25.51,1.754,0,7.718,-0.003666675,-0.004940171,2.5E-007
"2017-10-28 23:00:00",1561,"CKVY",12.8,27.07,28.09,28.49,27.07,84.9,86.2,83.5,0.424,24.09,24.65,23.13,1.292,0.733,230.8,8.74,4.822,0,7.717,-0.004470034,-0.006509591,2.5E-007
"2017-10-28 23:05:00",1562,"CKVY",12.8,24.35,25.18,27.01,24.29,89.3,89.4,84.9,0.398,21.99,23.1,21.59,2.138,1.801,235.2,10.96,4.384,0,7.717,-0.004470034,-0.006509591,2.5E-007
"2017-10-28 23:10:00",1563,"CKVY",12.76,24.73,24.34,24.73,24.11,90.6,90.6,89.3,0.411,21.76,22.37,21.43,2.411,2.239,236.9,15.3,3.946,0,7.717,-0.004470034,-0.006509591,2.5E-007
"2017-10-28 23:15:00",1564,"CKVY",12.79,26.03,25.43,26.15,24.67,88.6,90.8,88.6,0.424,22.85,23.42,22.33,2.026,2.282,196.5,16.72,3.069,0,7.716,-0.002753284,-0.003433227,2.5E-007
"2017-10-28 23:20:00",1565,"CKVY",12.79,26.71,26.71,27.14,25.97,86.5,88.8,86.5,0.426,23.7,24.13,22.99,2.181,2.052,164.2,17.99,4.822,0,7.716,-0.002753284,-0.003433227,2.5E-007
"2017-10-28 23:25:00",1566,"CKVY",12.79,26.28,26.4,26.89,25.97,88.3,88.8,86.5,0.427,23.19,23.72,22.69,3.131,2.664,143.6,7.592,5.48,0,7.716,-0.002753284,-0.003433227,2.5E-007
"2017-10-28 23:30:00",1567,"CKVY",12.79,26.52,26.03,26.52,25.53,90.9,90.9,88.2,0.444,23.27,24.24,22.7,3.811,3.516,126.3,4.145,5.261,0,7.717,-0.002383101,-0.002839551,2.5E-007
"2017-10-28 23:35:00",1568,"CKVY",12.77,25.53,25.88,26.65,25.35,89.9,90.9,87.7,0.421,23.17,24.32,22.53,4.007,3.834,154.5,8.91,5.699,0,7.718,-0.002383101,-0.002839551,2.5E-007
"2017-10-28 23:40:00",1569,"CKVY",12.79,24.61,24.86,25.6,24.54,90.3,90.3,88.4,0.407,22.14,23.02,21.74,3.791,3.945,164.8,5.667,4.384,0,7.718,-0.002383101,-0.002839551,2.5E-007
"2017-10-28 23:45:00",1570,"CKVY",12.77,26.77,25.73,26.77,24.54,89.9,91.3,89.2,0.443,23.28,24.19,22.14,3.536,3.605,177,12.2,5.042,0,7.718,-0.001857347,-0.002086297,2.5E-007
"2017-10-28 23:50:00",1571,"CKVY",12.78,27.2,27.15,27.39,26.77,86.8,89.9,86.6,0.436,24,24.36,23.61,3.241,3.454,185,8.32,4.384,0,7.719,-0.001857347,-0.002086297,2.5E-007
"2017-10-28 23:55:00",1572,"CKVY",12.76,25.29,26.46,27.26,25.23,84.4,86.8,83.7,0.391,22.57,23.86,21.11,2.465,2.917,278.9,54.93,5.042,0,7.721,-0.001857347,-0.002086297,2.5E-007
"2017-10-29 00:00:00",1573,"CKVY",12.78,23.87,24.43,25.29,23.8,88.3,88.3,84.4,0.386,20.93,21.27,20.64,1.694,2.099,343.4,20.32,1.754,0,7.722,-0.002187878,-0.002568349,2.5E-007
"2017-10-29 00:05:00",1574,"CKVY",12.74,23.87,23.99,24.17,23.81,89.7,89.9,88.3,0.392,21.38,21.59,20.9,0.773,1.195,335.9,52.21,2.192,0,7.721,-0.002187878,-0.002568349,2.5E-007
"2017-10-29 00:10:00",1575,"CKVY",12.76,23.38,23.42,23.87,23.07,91.1,91.1,89.3,0.39,20.94,21.29,20.57,1.027,0.821,168.9,9.84,4.165,0,7.722,-0.002187878,-0.002568349,2.5E-007
"2017-10-29 00:15:00",1576,"CKVY",12.76,23.81,23.62,23.87,23.32,91.7,91.8,91,0.4,21.48,21.82,21.09,1.424,1.295,164,13.94,3.946,0,7.721,-0.003534344,-0.00482625,2.5E-007
"2017-10-29 00:20:00",1577,"CKVY",12.76,23.94,23.75,24,23.38,92,92.1,90.9,0.404,21.65,22.03,21.13,1.895,1.62,126.8,33.62,3.069,0,7.721,-0.003534344,-0.00482625,2.5E-007
"2017-10-29 00:25:00",1578,"CKVY",12.76,23.38,23.64,24.06,23.26,91.1,92.1,90.6,0.39,21.44,22.05,21.02,2.539,2.248,120.5,13.11,5.48,0,7.721,-0.003534344,-0.00482625,2.5E-007
"2017-10-29 00:30:00",1579,"CKVY",12.74,22.89,23.12,23.57,22.76,91.6,91.6,91,0.384,20.94,21.42,20.53,3.087,2.746,88.8,5.358,4.822,0,7.721,-0.002686401,-0.003336186,2.5E-007
"2017-10-29 00:35:00",1580,"CKVY",12.75,23.44,23.19,23.5,22.89,91.9,92.2,91.4,0.395,21.16,21.5,20.83,3.599,3.42,96.8,8.56,3.946,0,7.722,-0.002686401,-0.003336186,2.5E-007
"2017-10-29 00:40:00",1581,"CKVY",12.75,23.94,23.78,24.06,23.44,91.2,92.3,90.5,0.4,21.62,22.16,21.19,3.952,3.631,146.2,15.07,8.11,0,7.722,-0.002686401,-0.003336186,2.5E-007
"2017-10-29 00:45:00",1582,"CKVY",12.74,23.32,23.74,24.18,23.32,90.6,91.3,89.9,0.387,21.37,22.01,20.94,4.296,4.204,151.9,10.12,7.014,0,7.723,-0.001884127,-0.002134316,2.5E-007
"2017-10-29 00:50:00",1583,"CKVY",12.75,23.38,23.36,23.57,23.2,91.7,91.8,90.6,0.393,21.22,21.52,20.88,4.289,4.313,143.6,10.49,4.384,0,7.723,-0.001884127,-0.002134316,2.5E-007
"2017-10-29 00:55:00",1584,"CKVY",12.75,24.07,23.68,24.07,23.32,92.4,92.6,91.6,0.407,21.73,22.24,21.23,3.355,3.951,140,11.94,3.069,0,7.725,-0.001884127,-0.002134316,2.5E-007
"2017-10-29 01:00:00",1585,"CKVY",12.74,24.44,24.28,24.44,24.01,92.4,92.5,92.1,0.414,22.37,22.56,22.14,2.21,2.728,136.8,16.44,2.192,0,7.725,-0.00198266,-0.002265285,2.5E-007
"2017-10-29 01:05:00",1586,"CKVY",12.74,24.63,24.51,24.69,24.32,92.4,92.7,92.2,0.417,22.62,22.87,22.37,1.578,1.865,170.6,26.64,1.973,0,7.727,-0.00198266,-0.002265285,2.5E-007
"2017-10-29 01:10:00",1587,"CKVY",12.73,24.81,24.67,24.94,24.38,90.5,92.5,90.5,0.412,22.54,22.81,22.15,1.821,1.617,178.3,6.842,4.822,0,7.728,-0.00198266,-0.002265285,2.5E-007
"2017-10-29 01:15:00",1588,"CKVY",12.73,24.19,24.75,25.06,24.19,88.5,90.5,88.5,0.392,22.12,22.59,21.28,2.264,2.052,181.2,18.14,4.384,0,7.729,-0.00301794,-0.003857706,2.5E-007
"2017-10-29 01:20:00",1589,"CKVY",12.73,23.33,24.06,24.57,23.21,88.2,91,88.1,0.377,21.43,22.31,20.22,2.561,2.448,246.1,82.3,3.946,0,7.729,-0.00301794,-0.003857706,2.5E-007
"2017-10-29 01:25:00",1590,"CKVY",12.72,23.08,23.18,23.39,22.96,91.5,91.7,88.1,0.387,20.75,21.32,20.08,2.12,2.372,102.6,71.54,3.069,0,7.731,-0.00301794,-0.003857706,2.5E-007
"2017-10-29 01:30:00",1591,"CKVY",12.73,23.02,23.23,23.46,23.02,90.8,91.7,90.8,0.383,21.07,21.4,20.73,2.284,2.165,126.7,15.3,4.822,0,7.73,-0.002557569,-0.003139938,2.5E-007
"2017-10-29 01:35:00",1592,"CKVY",12.72,22.1,22.66,23.09,22.1,90.7,91.2,90.7,0.368,20.42,20.79,19.8,2.351,2.295,121,11.93,3.288,0,7.731,-0.002557569,-0.003139938,2.5E-007
"2017-10-29 01:40:00",1593,"CKVY",12.72,22.28,22.02,22.34,21.85,92.7,92.7,90.7,0.379,19.95,20.54,19.63,2.978,2.594,146.8,15.44,6.138,0,7.731,-0.002557569,-0.003139938,2.5E-007
"2017-10-29 01:45:00",1594,"CKVY",12.72,22.1,22.29,22.53,22.1,92.1,92.9,92.1,0.374,20.42,20.77,20.14,2.93,3.001,158.8,12.32,5.261,0,7.731,-0.002363414,-0.002848576,2.5E-007
"2017-10-29 01:50:00",1595,"CKVY",12.71,21.67,21.83,22.16,21.54,92,92.2,91.7,0.367,19.86,20.2,19.58,2.912,2.862,147.4,18.25,3.507,0,7.731,-0.002363414,-0.002848576,2.5E-007
"2017-10-29 01:55:00",1596,"CKVY",12.71,21.11,21.37,21.61,21.05,92.1,92.2,92,0.358,19.43,19.66,19.09,2.854,3.027,159,5.541,4.384,0,7.731,-0.002363414,-0.002848576,2.5E-007
"2017-10-29 02:00:00",1597,"CKVY",12.71,20.68,20.82,21.11,20.55,91.8,92.1,91.6,0.351,18.81,19.17,18.53,2.961,2.871,164.2,4.287,4.165,0,7.731,-0.002164407,-0.002561511,2.5E-007
"2017-10-29 02:05:00",1598,"CKVY",12.7,20.49,20.55,20.68,20.36,92.3,92.3,91.7,0.35,18.58,18.73,18.4,3.418,3.247,161,3.779,4.165,0,7.73,-0.002164407,-0.002561511,2.5E-007
"2017-10-29 02:10:00",1599,"CKVY",12.7,20.49,20.54,20.67,20.43,92.5,92.6,92.2,0.351,18.69,18.87,18.55,3.421,3.381,156.8,2.647,4.384,0,7.731,-0.002164407,-0.002561511,2.5E-007
"2017-10-29 02:15:00",1600,"CKVY",12.69,20.93,20.49,20.99,20.18,93.5,93.5,92.1,0.361,18.7,19.41,18.27,3.542,3.461,155.5,6.142,4.822,0,7.731,-0.001936772,-0.002237586,2.5E-007
"2017-10-29 02:20:00",1601,"CKVY",12.69,21.98,21.46,21.98,20.99,93.6,94,93.3,0.378,19.91,20.42,19.41,3.809,3.683,162.8,5.726,5.042,0,7.731,-0.001936772,-0.002237586,2.5E-007
"2017-10-29 02:25:00",1602,"CKVY",12.69,22.54,22.3,22.6,21.98,92.7,93.7,92.5,0.383,20.62,20.8,20.38,4.209,3.999,178.9,4.562,5.261,0,7.731,-0.001936772,-0.002237586,2.5E-007
"2017-10-29 02:30:00",1603,"CKVY",12.69,21.86,22.45,23.03,21.79,90.2,93,90,0.362,20.33,21.3,19.35,3.755,4.113,199.4,9.25,5.261,0,7.732,-0.001832119,-0.002069209,2.5E-007
"2017-10-29 02:35:00",1604,"CKVY",12.68,21.24,21.66,21.92,21.24,90.9,91.2,90.2,0.356,19.39,19.67,18.97,2.677,3.138,200.8,22.37,2.85,0,7.733,-0.001832119,-0.002069209,2.5E-007
"2017-10-29 02:40:00",1605,"CKVY",12.68,20.8,21.06,21.36,20.8,92.2,92.3,90.7,0.354,18.94,19.11,18.73,1.864,2.218,208.1,14.78,4.384,0,7.734,-0.001832119,-0.002069209,2.5E-007
"2017-10-29 02:45:00",1606,"CKVY",12.68,21.24,20.85,21.36,20.49,94.1,94.1,92.2,0.368,19.19,19.92,18.63,2.129,1.906,213,8.5,4.822,0,7.735,-0.002402799,-0.00293014,2.5E-007
"2017-10-29 02:50:00",1607,"CKVY",12.67,20.74,21.1,21.36,20.62,92.5,94.1,92.5,0.355,19.51,19.92,18.82,1.872,2.102,35.81,52.53,2.63,0,7.735,-0.002402799,-0.00293014,2.5E-007
"2017-10-29 02:55:00",1608,"CKVY",12.67,20.87,20.82,20.99,20.56,93.2,93.2,92.4,0.359,19.06,19.31,18.76,1.469,1.695,70.12,20.77,1.973,0,7.734,-0.002402799,-0.00293014,2.5E-007
"2017-10-29 03:00:00",1609,"CKVY",12.66,21.11,21.11,21.3,20.87,94.2,94.2,93.2,0.367,19.59,19.82,19.21,0.965,1.176,102.8,10.02,2.192,0,7.734,-0.00292806,-0.003790447,2.5E-007
"2017-10-29 03:05:00",1610,"CKVY",12.65,20.62,20.87,21.18,20.62,93.6,94.2,93.5,0.357,19.39,19.76,19.05,1.32,1.074,125.7,16.25,2.63,0,7.735,-0.00292806,-0.003790447,2.5E-007
"2017-10-29 03:10:00",1611,"CKVY",12.65,20.12,20.4,20.68,20.06,93.2,93.6,93.1,0.348,18.79,19.12,18.39,1.703,1.572,139.1,5.907,2.63,0,7.735,-0.00292806,-0.003790447,2.5E-007
"2017-10-29 03:15:00",1612,"CKVY",12.65,20.12,20.12,20.25,19.94,93.6,93.6,93.1,0.349,18.51,18.7,18.3,1.801,1.771,141.6,3.853,2.411,0,7.736,-0.003020791,-0.003972741,2.5E-007
"2017-10-29 03:20:00",1613,"CKVY",12.64,19.88,19.85,20.19,19.51,93.4,93.6,92.6,0.345,18.19,18.64,17.72,2.046,1.935,158.3,3.538,2.63,0,7.736,-0.003020791,-0.003972741,2.5E-007
"2017-10-29 03:25:00",1614,"CKVY",12.64,20.37,20.36,20.74,19.88,93.7,94.3,93.4,0.353,18.89,19.37,18.28,1.952,2.017,191.1,25.59,2.411,0,7.735,-0.003020791,-0.003972741,2.5E-007
"2017-10-29 03:30:00",1615,"CKVY",12.64,19.7,20.03,20.5,19.63,92.1,93.7,92.1,0.338,18.27,18.95,17.7,1.588,1.791,203,21.68,1.534,0,7.735,-0.002681173,-0.003394779,2.5E-007
"2017-10-29 03:35:00",1616,"CKVY",12.63,19.51,19.74,19.94,19.45,91.9,92.5,91.9,0.334,17.86,18.11,17.49,1.018,1.289,218.4,17.53,1.315,0,7.735,-0.002681173,-0.003394779,2.5E-007
"2017-10-29 03:40:00",1617,"CKVY",12.63,19.27,19.41,19.57,19.27,91.9,92,91.8,0.331,17.44,17.58,17.29,0.554,0.782,201,13.47,1.534,0,7.736,-0.002681173,-0.003394779,2.5E-007
"2017-10-29 03:45:00",1618,"CKVY",12.62,19.27,19.38,19.58,19.08,92.3,92.7,91.9,0.332,17.52,17.76,17.22,0.804,0.589,136.1,13.6,3.069,0,7.736,-0.003376639,-0.004706044,2.5E-007
"2017-10-29 03:50:00",1619,"CKVY",12.62,18.03,18.59,19.33,17.97,91,92.4,90.8,0.311,16.52,17.46,15.8,1.52,1.151,133.4,5.877,3.726,0,7.737,-0.003376639,-0.004706044,2.5E-007
"2017-10-29 03:55:00",1620,"CKVY",12.6,17.84,17.95,18.15,17.72,92.1,92.4,90.7,0.312,15.94,16.32,15.49,2.218,1.861,148.1,1.702,2.85,0,7.737,-0.003376639,-0.004706044,2.5E-007
"2017-10-29 04:00:00",1621,"CKVY",12.6,18.83,18.22,18.9,17.72,94,94,91.9,0.332,16.5,17.44,15.78,2.451,2.423,165.7,11.38,2.85,0,7.736,-0.002550697,-0.003238374,2.5E-007
"2017-10-29 04:05:00",1622,"CKVY",12.6,19.58,19.12,19.64,18.71,93.9,94.1,93.8,0.342,17.66,18.18,17.27,2.434,2.467,183.6,9.66,3.288,0,7.736,-0.002550697,-0.003238374,2.5E-007
"2017-10-29 04:10:00",1623,"CKVY",12.6,19.14,19.34,19.89,18.83,91.7,93.9,91.2,0.328,17.5,18.38,16.71,2.056,2.228,205.7,36.88,3.507,0,7.737,-0.002550697,-0.003238374,2.5E-007
"2017-10-29 04:15:00",1624,"CKVY",12.59,20.14,19.75,20.2,19.14,93.3,93.4,91.7,0.348,18.02,18.59,17.12,2.357,2.209,172.4,13.22,4.165,0,7.738,-0.002396788,-0.002946974,2.5E-007
"2017-10-29 04:20:00",1625,"CKVY",12.59,19.64,19.86,20.2,19.58,91.9,93.2,91.8,0.336,17.99,18.54,17.6,2.629,2.502,150,19.42,4.603,0,7.739,-0.002396788,-0.002946974,2.5E-007
"2017-10-29 04:25:00",1626,"CKVY",12.59,20.51,19.94,20.51,19.52,93.2,93.4,91.9,0.354,18.14,18.86,17.55,3.073,2.819,146.6,13.53,3.946,0,7.74,-0.002396788,-0.002946974,2.5E-007
"2017-10-29 04:30:00",1627,"CKVY",12.58,19.76,19.95,20.57,19.58,91.8,93.4,91.4,0.337,18.03,18.92,17.5,2.628,2.875,152,8.49,3.726,0,7.741,-0.002179011,-0.002604118,2.5E-007
"2017-10-29 04:35:00",1628,"CKVY",12.57,18.96,19.25,19.76,18.84,91.2,91.8,91,0.324,17.16,17.77,16.64,2.542,2.538,172.9,11.31,5.261,0,7.743,-0.002179011,-0.002604118,2.5E-007
"2017-10-29 04:40:00",1629,"CKVY",12.57,20.51,19.73,20.63,18.9,93.2,93.2,91.2,0.354,17.93,18.99,16.77,3.102,2.843,180.9,7.395,6.138,0,7.744,-0.002179011,-0.002604118,2.5E-007
"2017-10-29 04:45:00",1630,"CKVY",12.56,21.5,21.1,21.5,20.51,92.8,93.8,92.3,0.367,19.39,19.77,18.86,3.891,3.514,182,5.664,6.795,0,7.744,-0.00207743,-0.002449963,2.5E-007
"2017-10-29 04:50:00",1631,"CKVY",12.54,21.99,21.82,22.12,21.37,92.3,92.9,92.3,0.373,20.01,20.31,19.61,3.953,3.952,180.2,5.689,4.603,0,7.745,-0.00207743,-0.002449963,2.5E-007
"2017-10-29 04:55:00",1632,"CKVY",12.56,21,21.63,22.12,20.94,91.4,92.3,91.4,0.354,19.62,20.23,18.83,3.899,3.943,164.7,4.888,5.042,0,7.747,-0.00207743,-0.002449963,2.5E-007
"2017-10-29 05:00:00",1633,"CKVY",12.56,20.14,20.42,21,20.13,92.8,92.9,91,0.347,18.44,18.88,18.19,3.6,3.685,163.5,8.29,4.384,0,7.749,-0.001772967,-0.001999483,2.5E-007
"2017-10-29 05:05:00",1634,"CKVY",12.55,20.07,20.1,20.32,19.83,93.6,93.7,92.9,0.349,18.48,18.78,18.15,3.613,3.633,152.9,7.633,4.603,0,7.75,-0.001772967,-0.001999483,2.5E-007
"2017-10-29 05:10:00",1635,"CKVY",12.55,19.89,19.97,20.14,19.83,93.3,93.6,93.2,0.345,18.37,18.56,18.2,3.284,3.425,135.7,8.01,3.946,0,7.75,-0.001772967,-0.001999483,2.5E-007
"2017-10-29 05:15:00",1636,"CKVY",12.53,19.52,19.65,19.89,19.39,92.7,93.2,92.5,0.337,17.94,18.25,17.6,3.192,3.3,147.5,7.078,4.384,0,7.749,-0.001914746,-0.002208026,2.5E-007
"2017-10-29 05:20:00",1637,"CKVY",12.53,18.96,19.16,19.52,18.9,91.9,92.8,91.8,0.326,17.25,17.77,16.92,2.431,2.85,172.8,5.867,1.973,0,7.749,-0.001914746,-0.002208026,2.5E-007
"2017-10-29 05:25:00",1638,"CKVY",12.54,19.09,19.14,19.27,18.84,92.9,93,91.8,0.332,17.34,17.57,16.86,1.81,2.062,166.8,12.6,3.288,0,7.749,-0.001914746,-0.002208026,2.5E-007
"2017-10-29 05:30:00",1639,"CKVY",12.53,19.02,19.18,19.39,18.96,92.7,93.2,92.7,0.33,17.49,17.74,17.19,1.41,1.581,203.3,25.16,3.288,0,7.748,-0.002430368,-0.003011239,2.5E-007
"2017-10-29 05:35:00",1640,"CKVY",12.52,17.79,18.54,19.09,17.79,91.6,92.7,91.6,0.309,16.67,17.33,15.75,1.717,1.496,254.3,21.42,2.85,0,7.748,-0.002430368,-0.003011239,2.5E-007
"2017-10-29 05:40:00",1641,"CKVY",12.53,17.67,17.72,17.91,17.54,93.1,93.1,91.6,0.313,15.89,16.15,15.58,2.01,1.969,276.8,6.057,2.85,0,7.747,-0.002430368,-0.003011239,2.5E-007
"2017-10-29 05:45:00",1642,"CKVY",12.53,18.41,18.31,18.78,17.6,94.1,94.4,93.1,0.326,16.85,17.43,15.96,1.962,1.948,295.4,24.26,2.63,0,7.746,-0.002579987,-0.003281995,2.5E-007
"2017-10-29 05:50:00",1643,"CKVY",12.52,17.55,17.97,18.41,17.55,93.5,94.1,93.3,0.312,16.42,16.98,15.98,2.062,1.959,248,11.18,3.507,0,7.747,-0.002579987,-0.003281995,2.5E-007
"2017-10-29 05:55:00",1644,"CKVY",12.51,17.42,17.45,17.61,17.3,93.9,93.9,93.4,0.312,15.95,16.08,15.8,2.144,2.094,232.7,3.933,3.288,0,7.746,-0.002579987,-0.003281995,2.5E-007
"2017-10-29 06:00:00",1645,"CKVY",12.53,17.24,17.34,17.48,17.11,93.8,94.1,93.8,0.309,15.89,16.06,15.64,2.228,2.24,217.6,4.959,3.288,0,7.746,-0.002395642,-0.002982522,2.5E-007
"2017-10-29 06:05:00",1646,"CKVY",12.52,17.05,17.14,17.3,16.99,93.6,93.9,93.5,0.306,15.63,15.82,15.46,1.948,2.147,213.2,5.174,2.63,0,7.745,-0.002395642,-0.002982522,2.5E-007
"2017-10-29 06:10:00",1647,"CKVY",12.52,17.42,17.2,17.42,17.05,93.8,93.9,93.5,0.312,15.69,15.96,15.51,1.871,1.892,207.7,4.561,2.85,0,7.745,-0.002395642,-0.002982522,2.5E-007
"2017-10-29 06:15:00",1648,"CKVY",12.52,18.29,17.92,18.41,17.42,94.3,94.6,93.9,0.325,16.55,17.1,15.97,1.935,1.883,189.9,11.98,3.069,0,7.745,-0.002455142,-0.003084123,2.5E-007
"2017-10-29 06:20:00",1649,"CKVY",12.51,18.84,18.58,18.91,18.16,94.3,94.4,94.1,0.333,17.21,17.53,16.8,1.893,1.93,122.8,30.03,2.192,0,7.746,-0.002455142,-0.003084123,2.5E-007
"2017-10-29 06:25:00",1650,"CKVY",12.51,18.66,18.8,18.97,18.6,93.4,94.4,93.3,0.327,17.36,17.6,17,1.525,1.716,100.6,28.33,1.534,0,7.746,-0.002455142,-0.003084123,2.5E-007
"2017-10-29 06:30:00",1651,"CKVY",12.51,18.16,18.32,18.66,18.1,92.5,93.4,92.1,0.317,16.5,17.06,16.22,1.27,1.364,168.4,6.301,1.973,5.701091E-006,7.747,-0.002720491,-0.003505348,2.5E-007
"2017-10-29 06:35:00",1652,"CKVY",12.51,17.55,17.89,18.35,17.42,91.1,92.6,91.1,0.304,15.92,16.55,15.27,1.425,1.355,154.4,4.131,2.411,0.03856407,7.748,-0.002720491,-0.003505348,2.5E-007
"2017-10-29 06:40:00",1653,"CKVY",12.51,17.42,17.31,17.55,17.11,92.1,92.1,90.6,0.306,15.19,15.59,14.86,1.428,1.427,157.4,0.541,1.534,0.1847166,7.747,-0.002720491,-0.003505348,2.5E-007
"2017-10-29 06:45:00",1654,"CKVY",12.51,17.67,17.4,17.67,17.17,92.3,92.4,91.5,0.31,15.46,15.84,15.14,1.044,1.214,129.4,64.75,1.315,0.5190032,7.748,-0.002783389,-0.003682538,0.0004116385
"2017-10-29 06:50:00",1655,"CKVY",12.51,18.41,18.47,18.91,17.67,93,94.2,92.4,0.322,16.91,17.51,15.83,0.843,0.891,318.8,23.82,2.85,1.105138,7.747,-0.002783389,-0.003682538,0.0004116385
"2017-10-29 06:55:00",1656,"CKVY",12.51,17.79,18.06,18.41,17.79,92,93,91.3,0.311,16.07,16.71,15.85,1.375,1.088,282.8,5.596,3.288,1.969121,7.748,-0.002783389,-0.003682538,0.0004116385
"2017-10-29 07:00:00",1657,"CKVY",12.51,17.42,17.66,17.92,17.36,92.1,92.3,91.9,0.306,15.75,15.98,15.46,2.373,1.87,258.7,13.23,4.384,3.144675,7.749,-0.002783144,-0.003706441,0.004902204
"2017-10-29 07:05:00",1658,"CKVY",12.51,18.16,17.49,18.29,17.05,92.9,93.1,91.8,0.319,15.61,16.6,15.07,3.285,2.804,227.4,16.71,6.138,4.567055,7.75,-0.002783144,-0.003706441,0.004902204
"2017-10-29 07:10:00",1659,"CKVY",12.52,17.67,17.72,18.23,17.42,92,93,91.3,0.309,15.74,16.52,15.33,3.289,3.335,212.1,8.82,3.507,6.167063,7.75,-0.002783144,-0.003706441,0.004902204
"2017-10-29 07:15:00",1660,"CKVY",12.53,17.92,17.82,17.98,17.67,92,92.4,92,0.312,15.94,16.09,15.74,2.702,2.952,161.6,18.68,3.069,7.854199,7.751,-0.001399998,-0.001034379,0.01427819
"2017-10-29 07:20:00",1661,"CKVY",12.65,18.66,18.35,18.72,17.86,90.4,92.1,90.4,0.317,16.26,16.46,15.92,2.333,2.582,115.8,11.3,3.288,14.0604,7.752,-0.001399998,-0.001034379,0.01427819
"2017-10-29 07:25:00",1662,"CKVY",12.81,19.84,19.3,19.84,18.66,89.9,90.8,89.8,0.331,16.95,17.35,16.32,2.107,2.2,109.5,10.69,2.85,29.09413,7.753,-0.001399998,-0.001034379,0.01427819
"2017-10-29 07:30:00",1663,"CKVY",13.3,20.39,20.21,20.52,19.71,89.2,89.9,89.2,0.337,17.63,17.87,17.19,2.288,2.24,110.4,9.29,3.288,47.04637,7.755,-0.002300902,-0.001984059,0.0333768
"2017-10-29 07:35:00",1664,"CKVY",14.18,21.38,20.84,21.38,20.39,89.4,89.5,89.1,0.352,18.2,18.76,17.72,2.123,2.196,104.4,8.72,3.507,63.35665,7.758,-0.002300902,-0.001984059,0.0333768
"2017-10-29 07:40:00",1665,"CKVY",14.06,22.5,21.88,22.5,21.26,89.4,89.5,89,0.369,19.23,19.85,18.62,2.203,2.167,99.4,16.7,3.288,73.7875,7.761,-0.002300902,-0.001984059,0.0333768
"2017-10-29 07:45:00",1666,"CKVY",13.96,23.49,23.16,23.61,22.5,88,89.7,87.9,0.379,20.42,20.73,19.86,2.255,2.274,118.3,10.62,3.288,84.2654,7.765,0.0001819655,0.0007249799,0.06573514
"2017-10-29 07:50:00",1667,"CKVY",13.89,24.85,24.04,25.03,23.42,89,89.8,87.6,0.405,21.1,22.39,20.36,1.927,2.159,151.5,29.49,2.411,94.96516,7.769,0.0001819655,0.0007249799,0.06573514
"2017-10-29 07:55:00",1668,"CKVY",13.86,24.91,24.87,25.03,24.72,86.7,88.9,85.8,0.396,21.45,22.11,21.14,1.259,1.539,251.6,16.34,1.315,105.6926,7.772,0.0001819655,0.0007249799,0.06573514
"2017-10-29 08:00:00",1669,"CKVY",13.84,24.97,24.97,25.09,24.85,87.6,88,86.6,0.401,21.79,22.04,21.43,1.06,1.154,247.6,18.53,2.192,116.3375,7.775,0.002901603,0.003588793,0.1033117
"2017-10-29 08:05:00",1670,"CKVY",13.81,25.53,25.31,25.59,24.91,88.8,88.8,87.6,0.416,22.32,22.74,21.75,1.246,1.07,227.2,9.57,2.85,127.0523,7.778,0.002901603,0.003588793,0.1033117
"2017-10-29 08:10:00",1671,"CKVY",13.81,26.27,25.87,26.27,25.59,88.9,89.1,88.4,0.43,22.99,23.45,22.75,1.821,1.564,231.4,8.35,2.63,138.0773,7.781,0.002901603,0.003588793,0.1033117
"2017-10-29 08:15:00",1672,"CKVY",13.81,26.77,26.31,26.77,26.02,89.4,89.8,88.6,0.441,23.53,24.06,23.13,2.206,2.021,245.2,15.98,3.946,149.5262,7.784,0.006258195,0.007110343,0.1423934
"2017-10-29 08:20:00",1673,"CKVY",13.8,27.63,27.27,27.63,26.7,87.5,89.5,86.8,0.447,24.23,24.51,23.9,2.285,2.274,262.4,13.05,3.288,161.1044,7.785,0.006258195,0.007110343,0.1423934
"2017-10-29 08:25:00",1674,"CKVY",13.79,28.62,28.01,28.68,27.57,87.9,88,86.1,0.468,24.61,25.56,24.19,2.217,2.245,277.6,14.11,2.63,172.6582,7.787,0.006258195,0.007110343,0.1423934
"2017-10-29 08:30:00",1675,"CKVY",13.79,28.49,28.44,28.68,28.24,85.4,87.9,85.2,0.452,24.76,25.56,24.4,1.978,2.107,280.7,15.68,3.507,184.0112,7.788,0.01045838,0.01187141,0.1814747
"2017-10-29 08:35:00",1676,"CKVY",13.79,29.79,28.99,29.79,28.43,84.2,86.3,84.2,0.47,25.19,25.63,24.6,1.553,1.814,294.3,29.61,2.192,195.4088,7.791,0.01045838,0.01187141,0.1814747
"2017-10-29 08:40:00",1677,"CKVY",13.79,30.78,30.18,30.78,29.73,81.4,84.1,81.4,0.473,25.46,25.88,25.1,1.147,1.372,298.2,23.15,1.534,207.1376,7.794,0.01045838,0.01187141,0.1814747
"2017-10-29 08:45:00",1678,"CKVY",13.78,31.33,31.03,31.33,30.65,79.88,81.3,79.5,0.475,25.7,25.94,25.43,0.677,0.872,256.9,38.89,1.973,219.124,7.795,0.01508291,0.01673293,0.2199689
"2017-10-29 08:50:00",1679,"CKVY",13.79,32.07,32.09,32.38,31.27,79.81,81.9,78.81,0.489,26.68,27.46,25.78,0.643,0.564,237.7,28.33,2.411,231.1872,7.797,0.01508291,0.01673293,0.2199689
"2017-10-29 08:55:00",1680,"CKVY",13.78,32.5,32.3,32.75,32.01,79.04,81.2,78.87,0.493,26.83,27.56,26.27,0.707,0.669,232.6,30.51,1.534,243.2115,7.799,0.01508291,0.01673293,0.2199689
"2017-10-29 09:00:00",1681,"CKVY",13.79,32.99,32.78,33.24,32.31,79.11,80.7,77.39,0.503,26.95,27.72,26.36,0.998,0.859,250.2,40.16,2.85,255.1162,7.801,0.02000787,0.02176609,0.2569943
"2017-10-29 09:05:00",1682,"CKVY",13.8,32.99,32.79,33.11,32.5,79.86,80.5,77.73,0.508,27.02,27.67,26.5,1.489,1.321,233.2,9.42,3.507,266.9741,7.801,0.02000787,0.02176609,0.2569943
"2017-10-29 09:10:00",1683,"CKVY",13.79,33.79,33.47,33.85,32.99,79.31,80.4,78.9,0.521,27.82,28.35,27.31,1.713,1.626,243.2,23.62,2.411,278.5417,7.803,0.02000787,0.02176609,0.2569943
"2017-10-29 09:15:00",1684,"CKVY",13.77,37.69,35.86,37.81,33.79,70.51,79.24,70.24,0.54,28.94,29.84,28,1.364,1.54,187.8,37.36,1.096,290.0216,7.804,0.02459275,0.02721352,0.292392
"2017-10-29 09:20:00",1685,"CKVY",13.79,36.63,37.53,38.18,36.57,72.26,72.29,69.38,0.531,28.88,29.3,28.32,0.822,1.005,245.7,46.17,2.411,301.4952,7.805,0.02459275,0.02721352,0.292392
"2017-10-29 09:25:00",1686,"CKVY",13.78,39.16,38.09,39.16,36.63,68.09,72.7,67.44,0.553,29.39,30.12,28.56,0.479,0.581,184.9,75.47,2.192,312.7471,7.806,0.02459275,0.02721352,0.292392
"2017-10-29 09:30:00",1687,"CKVY",13.79,39.58,39.5,39.77,39.15,66.23,68.71,65.89,0.546,29.37,30.22,28.88,0.905,0.751,166.7,19.9,3.288,324.2181,7.808,0.03113307,0.03402999,0.3256745
"2017-10-29 09:35:00",1688,"CKVY",13.78,40.14,39.96,40.26,39.52,66.09,67.4,64.48,0.557,29.54,29.96,29.07,1.106,1.076,177.2,29.77,2.63,335.6902,7.808,0.03113307,0.03402999,0.3256745
"2017-10-29 09:40:00",1689,"CKVY",13.78,40.5,40.55,40.81,40.01,65.16,67.33,63.72,0.557,29.78,30.43,29.18,1.623,1.411,174,20.04,3.069,347.0294,7.809,0.03113307,0.03402999,0.3256745
"2017-10-29 09:45:00",1690,"CKVY",13.78,40.99,40.58,41.05,40.25,63.68,66.7,63.47,0.555,29.63,30.37,29.05,1.379,1.465,196.7,32.97,2.192,357.8039,7.809,0.03656463,0.04059581,0.357135
"2017-10-29 09:50:00",1691,"CKVY",13.78,41.98,41.9,42.41,40.87,60.86,64.74,60.45,0.551,29.88,30.29,29.43,1.346,1.318,135.9,28.38,2.85,367.8749,7.81,0.03656463,0.04059581,0.357135
"2017-10-29 09:55:00",1692,"CKVY",13.77,43.58,42.36,43.7,41.54,60.1,63.23,60.1,0.579,30.26,31.61,29.23,1.011,1.163,131.7,34.46,2.411,377.7603,7.81,0.03656463,0.04059581,0.357135
"2017-10-29 10:00:00",1693,"CKVY",13.75,43.76,43.58,44.19,43.02,60.17,62.06,58.31,0.583,30.76,31.9,30.14,1.337,1.137,157.9,22.89,3.726,387.387,7.811,0.04193418,0.04643635,0.3860207
"2017-10-29 10:05:00",1694,"CKVY",13.76,43.94,44.14,44.75,43.51,57.49,61.68,57.25,0.561,30.76,32.03,29.92,1.588,1.452,130.8,33.33,4.603,396.9528,7.811,0.04193418,0.04643635,0.3860207
"2017-10-29 10:10:00",1695,"CKVY",13.76,44.37,43.8,44.37,43.14,56.8,60.47,56.66,0.564,30.12,30.67,29.64,2.094,1.885,153.2,31.07,4.822,406.2312,7.811,0.04193418,0.04643635,0.3860207
"2017-10-29 10:15:00",1696,"CKVY",13.76,44.3,45.03,45.54,44.3,56.69,56.73,54.87,0.561,30.16,30.82,29.51,2.071,2.049,151.5,20.39,3.507,415.1789,7.812,0.04714242,0.05309701,0.4126533
"2017-10-29 10:20:00",1697,"CKVY",13.75,44.05,44.29,44.67,43.99,57.68,58.3,56.34,0.566,29.98,30.77,29.6,1.961,2.032,130.4,63.78,3.726,423.6417,7.812,0.04714242,0.05309701,0.4126533
"2017-10-29 10:25:00",1698,"CKVY",13.75,45.71,45.04,45.77,44.11,55.82,57.72,54.73,0.583,30.46,31.25,29.9,1.757,1.781,139.8,22.47,4.165,431.6112,7.813,0.04714242,0.05309701,0.4126533
"2017-10-29 10:30:00",1699,"CKVY",13.74,45.77,45.88,46.27,45.52,55.27,56.99,54.14,0.579,30.83,31.47,30.2,1.411,1.68,240,72.63,3.069,439.4121,7.812,0.05098604,0.05738866,0.4365022
"2017-10-29 10:35:00",1700,"CKVY",13.73,46.87,46.7,47.3,45.64,51.8,56.37,51.49,0.565,30.63,31.43,30,1.582,1.48,144.9,43.21,4.165,446.6579,7.813,0.05098604,0.05738866,0.4365022
"2017-10-29 10:40:00",1701,"CKVY",13.73,47.12,46.46,47.12,45.7,52.45,55.26,51.83,0.578,30.41,31.15,29.79,1.607,1.576,178.4,63.46,4.603,453.9694,7.813,0.05098604,0.05738866,0.4365022
"2017-10-29 10:45:00",1702,"CKVY",13.73,47.79,47.42,47.92,46.99,50.15,53.89,50.11,0.567,30.68,31.67,30.07,1.927,1.793,136.1,29.8,3.726,460.9481,7.812,0.05544929,0.06212483,0.457387
"2017-10-29 10:50:00",1703,"CKVY",13.72,48.1,47.64,48.1,47.11,49.91,52.65,49.7,0.57,30.45,31.06,30.07,1.587,1.789,134.8,56.44,3.069,467.8311,7.812,0.05544929,0.06212483,0.457387
"2017-10-29 10:55:00",1704,"CKVY",13.72,48.41,48.23,48.47,47.98,50.35,52.03,49.32,0.582,30.7,31.46,30.05,1.507,1.649,125.5,61.9,4.603,474.0477,7.811,0.05544929,0.06212483,0.457387
"2017-10-29 11:00:00",1705,"CKVY",13.72,47.97,48.57,49.14,47.91,50.24,51.42,48.73,0.571,30.81,31.8,29.97,1.55,1.41,60.47,54.7,4.384,479.6291,7.811,0.05916402,0.06631083,0.4752854
"2017-10-29 11:05:00",1706,"CKVY",13.72,48.03,48.07,48.4,47.66,50.48,51.96,49.8,0.575,30.68,31.47,30.09,1.991,1.775,116,26.25,4.165,485.0048,7.811,0.05916402,0.06631083,0.4752854
"2017-10-29 11:10:00",1707,"CKVY",13.71,49.69,48.9,50,47.96,48.97,52.16,47.67,0.594,31.19,32.28,30.37,2.054,1.9,166,54.78,4.165,490.3115,7.81,0.05916402,0.06631083,0.4752854
"2017-10-29 11:15:00",1708,"CKVY",13.71,49.38,49.73,50.37,49.25,48.32,50.2,47.35,0.579,31.18,32.04,30.45,1.959,2.043,98.6,58.91,4.603,495.4778,7.81,0.06225412,0.07023837,0.4898398
"2017-10-29 11:20:00",1709,"CKVY",13.71,50.18,49.85,50.18,49.19,49.96,49.96,47.11,0.617,31.16,32.25,30.58,1.591,1.783,86,40.29,2.85,500.1415,7.81,0.06225412,0.07023837,0.4898398
"2017-10-29 11:25:00",1710,"CKVY",13.71,51.41,51.2,51.78,50.18,45.39,49.96,45.15,0.587,31.68,32.46,30.99,1.411,1.553,58.34,18.9,2.85,504.0191,7.81,0.06225412,0.07023837,0.4898398
"2017-10-29 11:30:00",1711,"CKVY",13.68,53.51,52.69,53.51,51.41,42.68,47.62,42.65,0.596,31.99,32.77,30.99,1.131,1.277,124.2,77.39,3.069,507.1568,7.809,0.06584392,0.07371064,0.5009947
"2017-10-29 11:35:00",1712,"CKVY",13.7,55.23,54.67,55.3,53.44,41.59,43.3,39.9,0.619,31.72,32.46,31.18,0.839,0.957,152.2,57.04,1.754,510.2981,7.809,0.06584392,0.07371064,0.5009947
"2017-10-29 11:40:00",1713,"CKVY",13.7,53.01,54.04,55.35,52.7,44.81,45.19,40.28,0.614,31.57,32.68,30.93,0.817,0.834,80.9,41.57,3.069,513.5787,7.809,0.06584392,0.07371064,0.5009947
"2017-10-29 11:45:00",1714,"CKVY",13.69,53.12,53.3,53.68,53,43.98,46.18,43.3,0.606,32.18,33.24,31.31,0.988,0.975,24.76,79.35,4.603,516.5928,7.81,0.06891863,0.07591924,0.509154
"2017-10-29 11:50:00",1715,"CKVY",13.69,53.3,53.52,54.17,53,42.5,46.11,40.62,0.589,32.07,33.51,30.21,1.446,1.15,306.1,48.49,4.603,518.7212,7.809,0.06891863,0.07591924,0.509154
"2017-10-29 11:55:00",1716,"CKVY",13.69,52.86,52.93,53.3,52.61,43.6,44.32,41.99,0.595,30.95,31.75,30.43,2.054,1.726,331,28.38,5.261,520.0663,7.809,0.06891863,0.07591924,0.509154
"2017-10-29 12:00:00",1717,"CKVY",13.69,53.47,52.94,53.47,52.49,44.45,44.9,42.33,0.62,31.31,32.4,30.38,2.539,2.214,337.9,28.35,6.138,521.2801,7.808,0.06983789,0.07867569,0.5144458
"2017-10-29 12:05:00",1718,"CKVY",13.69,53.23,52.85,53.54,52.42,45,45.07,42.46,0.622,31.2,32.55,30.78,2.814,2.856,304.8,50.05,4.822,522.3185,7.808,0.06983789,0.07867569,0.5144458
"2017-10-29 12:10:00",1719,"CKVY",13.68,53.47,53.75,54.09,53.35,43.08,45.34,41.74,0.601,31.72,32.76,31.12,3.038,3.008,314.3,47.03,6.357,523.2906,7.807,0.06983789,0.07867569,0.5144458
"2017-10-29 12:15:00",1720,"CKVY",13.68,53.84,53.59,54.09,53.16,42.81,44.35,42.22,0.605,31.7,32.29,31.13,3.344,3.169,318.9,35.65,7.234,524.0632,7.805,0.07202315,0.08397976,0.5160303
"2017-10-29 12:20:00",1721,"CKVY",13.68,54.09,54.22,55.14,53.72,42.84,44.69,41.26,0.611,31.92,33.58,30.97,3.845,3.607,18.72,18.37,9.21,524.4131,7.804,0.07202315,0.08397976,0.5160303
"2017-10-29 12:25:00",1722,"CKVY",13.67,55.33,55.12,56,54.03,41.85,43.53,39.62,0.625,32.28,33.27,31.31,3.137,3.393,1.209,52.3,4.822,524.2117,7.803,0.07202315,0.08397976,0.5160303
"2017-10-29 12:30:00",1723,"CKVY",13.67,55.7,55.1,55.7,54.52,40.68,42.19,40.13,0.615,31.99,32.69,31.3,2.769,3.026,8.49,49.09,8.11,523.5399,7.802,0.07385328,0.08701798,0.5139223
"2017-10-29 12:35:00",1724,"CKVY",13.67,55.88,56.06,56.93,55.39,39.72,42.57,38.9,0.605,32.28,33.92,31.26,2.781,2.655,348.7,27.81,7.891,522.6705,7.801,0.07385328,0.08701798,0.5139223
"2017-10-29 12:40:00",1725,"CKVY",13.67,55.69,55.64,56.06,55.26,40.37,41.57,39.27,0.611,32,32.61,31.05,3.498,3.16,357.7,29.1,9.43,520.1855,7.801,0.07385328,0.08701798,0.5139223
"2017-10-29 12:45:00",1726,"CKVY",13.67,56.92,56.26,57.11,55.51,38.34,40.92,38.14,0.606,32.14,33.07,31.59,3.327,3.37,324,62.96,5.261,517.3206,7.798,0.07391992,0.0868381,0.508815
"2017-10-29 12:50:00",1727,"CKVY",13.66,56.67,57.01,57.35,56.61,38.72,40.54,37.86,0.607,32.31,33.49,31.55,3.178,3.213,354.5,39.11,6.795,512.8389,7.798,0.07391992,0.0868381,0.508815
"2017-10-29 12:55:00",1728,"CKVY",13.66,57.78,57.21,57.96,56.42,39.16,41.02,37.38,0.639,32.48,33.65,31.73,3.016,3.115,322.6,32.79,7.014,508.5015,7.798,0.07391992,0.0868381,0.508815
"2017-10-29 13:00:00",1729,"CKVY",13.66,58.4,57.51,58.52,57.1,38.44,39.78,37.45,0.641,32.4,33.68,31.56,3.704,3.386,4.322,21.89,7.234,506.9275,7.796,0.07407238,0.08779551,0.5002611
"2017-10-29 13:05:00",1730,"CKVY",13.65,59.01,58.93,59.38,58.46,36.14,38.34,35.97,0.616,32.81,33.84,32.21,4.099,3.933,326.4,26.95,8.99,506.1418,7.795,0.07407238,0.08779551,0.5002611
"2017-10-29 13:10:00",1731,"CKVY",13.65,58.76,58.85,59.38,58.26,36.93,37.99,35.66,0.624,32.51,33.3,31.74,5.263,4.694,338.8,17.71,11.84,505.8285,7.794,0.07407238,0.08779551,0.5002611
"2017-10-29 13:15:00",1732,"CKVY",13.64,59.06,58.73,59.31,58.38,37.27,37.79,35.97,0.637,32.57,33.28,31.96,6.323,5.813,355.6,20.53,14.47,501.9895,7.793,0.07776811,0.09610456,0.4884537
"2017-10-29 13:20:00",1733,"CKVY",13.63,60.23,59.69,60.23,59,34.15,37.37,34.08,0.608,32.65,33.42,31.67,7.746,7.033,339.6,18.87,15.34,497.7529,7.791,0.07776811,0.09610456,0.4884537
"2017-10-29 13:25:00",1734,"CKVY",13.63,61.65,61.26,62.2,60.23,32.37,35.18,32.2,0.606,32.05,33.24,31.3,8.43,8.1,310.1,15.15,13.59,493.182,7.789,0.07776811,0.09610456,0.4884537
"2017-10-29 13:30:00",1735,"CKVY",13.62,59.74,60.93,61.59,59.67,33.6,33.64,31.65,0.588,31.26,32.06,30.4,9.23,8.88,330.1,13,16,488.4774,7.788,0.08474846,0.1121035,0.4740883
"2017-10-29 13:35:00",1736,"CKVY",13.61,60.66,60.74,61.4,59.74,32.5,33.94,31.89,0.588,31.55,32.33,30.92,8.9,9.06,313,22.74,14.69,483.492,7.788,0.08474846,0.1121035,0.4740883
"2017-10-29 13:40:00",1737,"CKVY",13.61,60.41,60.77,61.4,60.29,32.78,33.46,31.68,0.588,31.15,31.94,30.46,9.49,9.17,312.1,13.61,16.44,478.117,7.787,0.08474846,0.1121035,0.4740883
"2017-10-29 13:45:00",1738,"CKVY",13.61,61.22,60.87,61.59,60.17,32.5,34.08,31.82,0.599,31.69,32.42,30.78,8.97,9.23,311.9,21.22,14.69,472.5991,7.785,0.08519085,0.1153908,0.4564955
"2017-10-29 13:50:00",1739,"CKVY",13.6,60.84,61.16,61.77,60.41,32.54,33.12,30.99,0.592,31.15,32.06,30.39,8.88,9.1,291.4,14.06,14.91,467.1038,7.784,0.08519085,0.1153908,0.4564955
"2017-10-29 13:55:00",1740,"CKVY",13.6,61.26,61.14,61.64,60.71,32.57,33.22,31.95,0.602,31.57,32.16,30.75,8.3,8.5,302.6,15.85,13.37,461.2744,7.783,0.08519085,0.1153908,0.4564955
"2017-10-29 14:00:00",1741,"CKVY",13.59,61.25,61.53,62.31,60.89,31.54,33.8,30.51,0.582,31.48,32.6,30.47,8.71,8.27,293.9,16.76,17.1,454.5988,7.781,0.08235814,0.1117115,0.4355359
"2017-10-29 14:05:00",1742,"CKVY",13.59,61.19,61.22,61.75,60.7,31.74,32.57,30.99,0.585,30.82,31.78,30.26,9.21,8.87,272.3,10.94,13.15,447.4433,7.779,0.08235814,0.1117115,0.4355359
"2017-10-29 14:10:00",1743,"CKVY",13.58,61.56,61.43,61.93,60.7,31.57,33.01,30.78,0.589,31.31,31.89,30.39,9.69,9.63,292,13.79,16.22,439.8231,7.779,0.08235814,0.1117115,0.4355359
"2017-10-29 14:15:00",1744,"CKVY",13.58,61.06,61.12,61.56,60.82,31.91,32.6,31.53,0.585,31.11,31.58,30.65,10.02,9.98,300.7,15.72,17.76,431.6804,7.775,0.08101949,0.1122706,0.4118402
"2017-10-29 14:20:00",1745,"CKVY",13.58,61.68,61.24,61.99,60.63,30.75,32.46,30.23,0.576,30.69,31.45,30.15,10.1,10.1,309.8,12.13,16.88,422.8505,7.775,0.08101949,0.1122706,0.4118402
"2017-10-29 14:25:00",1746,"CKVY",13.58,61.31,61.79,62.29,61.18,30.64,32.29,29.85,0.567,30.71,31.72,29.6,10.53,10.22,311.6,18.06,18.63,413.7783,7.772,0.08101949,0.1122706,0.4118402
"2017-10-29 14:30:00",1747,"CKVY",13.57,61.49,61.28,61.8,60.81,30.99,31.71,30.33,0.577,30.36,31.03,29.78,10.27,10.46,315.2,14.88,13.81,404.8636,7.771,0.07962684,0.1128082,0.3854645
"2017-10-29 14:35:00",1748,"CKVY",13.57,61.18,61.83,62.66,61.18,30.44,31.33,29.68,0.561,30.51,31.35,29.83,10.25,10.09,307,15.73,15.12,395.9712,7.769,0.07962684,0.1128082,0.3854645
"2017-10-29 14:40:00",1749,"CKVY",13.57,61.18,61.49,62.17,60.94,31.43,31.6,29.85,0.579,30.47,31.3,29.63,9.73,9.79,290,12.69,16.22,386.9655,7.769,0.07962684,0.1128082,0.3854645
"2017-10-29 14:45:00",1750,"CKVY",13.57,61.31,61.14,61.43,60.81,31.4,31.95,30.4,0.581,30.36,31.08,29.72,10.32,10.01,286.9,9.14,16,377.8985,7.767,0.07534999,0.1077903,0.3562661
"2017-10-29 14:50:00",1751,"CKVY",13.57,61.68,61.34,61.86,60.94,30.37,31.74,30.37,0.569,30.51,31.03,30,10.08,10.31,282.5,12.44,14.03,368.465,7.766,0.07534999,0.1077903,0.3562661
"2017-10-29 14:55:00",1752,"CKVY",13.57,61.68,61.62,61.98,61.24,31.16,31.53,30.03,0.584,30.47,31.3,29.93,9.28,9.93,287.2,13.96,11.4,358.6144,7.764,0.07534999,0.1077903,0.3562661
"2017-10-29 15:00:00",1753,"CKVY",13.56,61.31,61.53,61.98,61,31.4,31.43,30.23,0.581,30.55,31.19,29.77,8.54,8.88,298.4,13.76,14.91,348.1822,7.762,0.07047661,0.1020646,0.3245495
"2017-10-29 15:05:00",1754,"CKVY",13.56,61.74,61.76,62.11,61.31,30.44,32.22,30.44,0.572,30.99,31.83,30.37,8.26,8.33,288.2,16.83,12.71,337.5834,7.762,0.07047661,0.1020646,0.3245495
"2017-10-29 15:10:00",1755,"CKVY",13.56,60.94,61.22,61.8,60.81,31.6,32.08,30.51,0.577,30.62,31.24,30.11,8.9,8.55,292.5,11.41,13.81,326.8943,7.76,0.07047661,0.1020646,0.3245495
"2017-10-29 15:15:00",1756,"CKVY",13.56,61.43,61.24,61.68,60.87,31.53,32.19,30.71,0.586,30.82,31.61,30.16,8.56,8.67,280.6,14.27,12.49,316.1062,7.758,0.06253744,0.09085091,0.2905549
"2017-10-29 15:20:00",1757,"CKVY",13.56,60.87,61.16,61.61,60.69,31.47,32.05,30.71,0.573,30.66,31.45,30.08,8.76,8.69,290.6,13.18,13.59,305.1193,7.757,0.06253744,0.09085091,0.2905549
"2017-10-29 15:25:00",1758,"CKVY",13.56,61.24,61.04,61.36,60.75,31.6,32.08,30.92,0.583,30.68,31.07,30.11,8.2,8.48,295.1,10.77,12.49,293.9482,7.756,0.06253744,0.09085091,0.2905549
"2017-10-29 15:30:00",1759,"CKVY",13.57,61.18,61.1,61.43,60.68,32.15,32.15,30.78,0.592,30.66,31.28,29.94,8.06,8.21,310.2,11.2,12.06,282.5255,7.755,0.0570133,0.08469103,0.2548867
"2017-10-29 15:35:00",1760,"CKVY",13.56,60.44,60.95,61.43,60.44,31.81,32.29,30.85,0.571,30.6,31.44,29.91,8.35,8.13,289.6,13.48,14.47,270.9553,7.753,0.0570133,0.08469103,0.2548867
"2017-10-29 15:40:00",1761,"CKVY",13.56,60.43,60.39,60.56,60.25,32.22,32.49,31.6,0.578,30.47,30.79,30.05,8.78,8.7,307.2,12.32,14.69,259.3018,7.751,0.0570133,0.08469103,0.2548867
"2017-10-29 15:45:00",1762,"CKVY",13.57,60.49,60.65,60.98,60.31,32.83,32.87,31.53,0.59,30.77,31.22,30.34,8.36,8.46,299.7,11.47,10.74,247.5993,7.75,0.0510441,0.0779599,0.217598
"2017-10-29 15:50:00",1763,"CKVY",13.57,60.3,60.41,60.67,60.12,32.63,33.21,31.87,0.582,30.78,31.56,30.25,7.862,8.24,302.5,10.29,12.28,235.8219,7.749,0.0510441,0.0779599,0.217598
"2017-10-29 15:55:00",1764,"CKVY",13.57,60.05,60.29,60.49,59.99,32.28,33.31,31.87,0.571,30.74,31.45,30.24,7.232,7.292,299.5,17.18,11.62,224.0018,7.748,0.0510441,0.0779599,0.217598
"2017-10-29 16:00:00",1765,"CKVY",13.57,59.93,59.97,60.18,59.74,32.93,33.17,31.73,0.58,30.54,30.97,29.92,7.729,7.627,285.7,8.93,12.06,212.1808,7.747,0.04354938,0.0680742,0.179116
"2017-10-29 16:05:00",1766,"CKVY",13.57,59.68,59.83,59.99,59.56,33.24,33.65,32.42,0.58,30.74,31.21,30.2,7.458,7.558,292,12.27,11.4,200.3906,7.746,0.04354938,0.0680742,0.179116
"2017-10-29 16:10:00",1767,"CKVY",13.57,59.49,59.61,59.8,59.31,33.1,33.89,32.55,0.574,30.64,31.24,29.95,7.291,7.424,284.2,14.89,10.74,188.5119,7.745,0.04354938,0.0680742,0.179116
"2017-10-29 16:15:00",1768,"CKVY",13.57,59,59.32,59.55,58.94,34.54,34.54,33.07,0.589,30.68,31.1,30.33,6.713,6.921,294,8.91,10.08,176.5611,7.742,0.03664102,0.05934958,0.1400792
"2017-10-29 16:20:00",1769,"CKVY",13.58,59,59.09,59.19,58.94,33.99,34.89,33.45,0.579,30.77,31.44,30.32,6.203,6.413,285.5,10.53,8.77,164.5127,7.742,0.03664102,0.05934958,0.1400792
"2017-10-29 16:25:00",1770,"CKVY",13.58,58.57,58.69,59.19,58.45,33.72,34.89,33.69,0.566,30.7,31.16,30.03,6.341,6.212,278.9,9.42,11.4,152.4987,7.741,0.03664102,0.05934958,0.1400792
"2017-10-29 16:30:00",1771,"CKVY",13.59,58.08,58.32,58.63,58.02,34.85,35.09,33.72,0.575,30.41,30.77,30.01,6.809,6.594,279.8,9.62,10.3,140.5747,7.739,0.02800713,0.04760274,0.1013203
"2017-10-29 16:35:00",1772,"CKVY",13.61,57.46,57.85,58.14,57.46,35.85,35.91,34.82,0.578,30.58,30.9,30.31,6.791,6.811,275.4,10.47,8.55,128.6074,7.738,0.02800713,0.04760274,0.1013203
"2017-10-29 16:40:00",1773,"CKVY",13.42,57.03,57.27,57.52,57.03,36.05,36.29,35.67,0.572,30.56,30.81,30.3,6.586,6.819,275.5,12.12,9.21,116.6785,7.736,0.02800713,0.04760274,0.1013203
"2017-10-29 16:45:00",1774,"CKVY",13.19,56.6,57,57.34,56.54,36.74,36.98,35.57,0.574,30.5,30.78,30.18,6.422,6.562,275.8,9.37,10.96,104.8135,7.734,0.02307649,0.04225703,0.0642447
"2017-10-29 16:50:00",1775,"CKVY",13.09,56.79,56.63,56.85,56.36,36.19,36.91,36.12,0.57,30.44,30.73,30.12,7.094,6.752,283.3,19.01,12.49,93.20525,7.732,0.02307649,0.04225703,0.0642447
"2017-10-29 16:55:00",1776,"CKVY",13.05,55.19,56.07,56.85,55.13,38.39,38.42,36.09,0.57,30.39,30.63,30.15,7.42,7.257,270.2,9.58,11.84,81.23719,7.731,0.02307649,0.04225703,0.0642447
"2017-10-29 17:00:00",1777,"CKVY",13.03,54.15,54.48,55.19,54.08,39.96,39.96,38.42,0.571,30.3,30.53,30.15,7.62,7.436,265.3,8.09,12.28,59.46097,7.729,0.01626316,0.0348372,0.0326497
"2017-10-29 17:05:00",1778,"CKVY",13.02,53.53,53.51,54.15,53.16,40.89,41.13,39.96,0.572,30.3,30.44,30.13,7.446,7.516,262.5,8.34,10.74,36.30397,7.726,0.01626316,0.0348372,0.0326497
"2017-10-29 17:10:00",1779,"CKVY",13.01,52.61,53.11,53.72,52.48,42.23,42.4,40.79,0.571,30.38,30.51,30.24,7.305,7.384,264.3,8.39,9.64,16.88366,7.724,0.01626316,0.0348372,0.0326497
"2017-10-29 17:15:00",1780,"CKVY",13.01,52.85,52.91,53.29,52.67,42.06,42.37,41.54,0.574,30.48,30.64,30.33,7.127,7.245,267.9,7.484,10.3,10.58262,7.722,0.01749874,0.03472823,0.014112
"2017-10-29 17:20:00",1781,"CKVY",12.96,52.3,52.32,52.85,51.8,42.54,43.7,42.02,0.568,30.35,30.55,30.16,6.623,6.943,258,18.88,9.64,8.9025,7.72,0.01749874,0.03472823,0.014112
"2017-10-29 17:25:00",1782,"CKVY",12.98,50.14,50.69,52.3,50.02,46.03,46.03,42.54,0.568,30.18,30.33,30.03,6.345,6.437,263.4,7.264,8.99,7.145321,7.718,0.01749874,0.03472823,0.014112
"2017-10-29 17:30:00",1783,"CKVY",12.97,49.09,49.53,50.2,49.09,47.78,47.81,46.07,0.567,30.2,30.32,30.06,5.881,6.111,261.2,6.247,7.234,5.369136,7.717,0.007476543,0.01012519,0.004808188
"2017-10-29 17:35:00",1784,"CKVY",12.97,48.47,48.88,49.28,48.47,48.77,48.81,47.71,0.565,30.19,30.35,29.99,6.019,5.9,264.7,6.613,7.891,3.725453,7.715,0.007476543,0.01012519,0.004808188
"2017-10-29 17:40:00",1785,"CKVY",12.96,47.61,48.05,48.47,47.55,50.53,50.53,48.77,0.567,30.11,30.21,29.92,5.658,5.917,266.1,7.001,7.014,2.382987,7.713,0.007476543,0.01012519,0.004808188
"2017-10-29 17:45:00",1786,"CKVY",12.96,46.63,46.38,47.61,45.27,53.34,54.54,50.53,0.577,30,30.62,29.36,5.062,5.27,345,34.04,6.795,1.388651,7.712,0.004886311,0.006870918,0.0003845688
"2017-10-29 17:50:00",1787,"CKVY",12.96,49.16,48.52,49.16,46.63,48.95,53.27,48.95,0.582,30.77,31.28,30.49,4.554,4.917,354.6,15.43,7.453,0.7085321,7.709,0.004886311,0.006870918,0.0003845688
"2017-10-29 17:55:00",1788,"CKVY",12.95,48.8,49.14,49.47,48.62,49.1,49.13,48.13,0.576,30.58,30.9,30.29,3.875,4.124,336.3,7.025,5.48,0.2805218,7.708,0.004886311,0.006870918,0.0003845688
"2017-10-29 18:00:00",1789,"CKVY",12.95,47.14,48.13,48.87,47.14,51.5,51.5,48.89,0.568,30.32,30.6,30.12,3.872,3.977,316.8,4.755,5.042,0.07676788,7.708,0.003119066,0.00485963,2.5E-007
"2017-10-29 18:05:00",1790,"CKVY",12.94,45.85,46.52,47.27,45.85,53.76,53.76,51.5,0.564,30.17,30.39,29.97,3.726,3.706,306.4,3.318,4.822,0.00411204,7.707,0.003119066,0.00485963,2.5E-007
"2017-10-29 18:10:00",1791,"CKVY",12.93,45.54,45.76,46.1,45.36,54.38,54.41,53.32,0.564,29.98,30.21,29.7,3.9,3.869,311.4,4.632,4.384,0,7.706,0.003119066,0.00485963,2.5E-007
"2017-10-29 18:15:00",1792,"CKVY",12.93,47.08,46.39,47.15,45.42,51.91,54.48,51.91,0.571,30.31,30.58,29.93,3.71,3.788,326.3,5.021,4.384,0,7.706,0.001574098,0.002803262,2.5E-007
"2017-10-29 18:20:00",1793,"CKVY",12.93,47.83,47.42,47.89,47.02,50.65,51.91,50.65,0.573,30.39,30.65,30.19,3.566,3.646,309.8,7.97,4.384,0,7.704,0.001574098,0.002803262,2.5E-007
"2017-10-29 18:25:00",1794,"CKVY",12.92,45.43,45.89,47.89,44.94,54.53,55.28,50.2,0.563,29.84,30.47,29.51,3.573,3.525,299.1,8.07,6.576,0,7.705,0.001574098,0.002803262,2.5E-007
"2017-10-29 18:30:00",1795,"CKVY",12.92,45.68,45.21,45.93,44.26,54.39,56.79,54.29,0.567,30.1,30.74,29.4,3.334,3.521,341.1,34.35,4.384,0,7.704,0.001213575,0.002344702,2.5E-007
"2017-10-29 18:35:00",1796,"CKVY",12.92,45.93,46.17,46.43,45.55,53.98,54.77,53.33,0.569,30.39,30.56,30.09,3.066,3.224,293.6,14.12,3.726,0,7.705,0.001213575,0.002344702,2.5E-007
"2017-10-29 18:40:00",1797,"CKVY",12.92,46.8,46.46,47.17,45.69,52.96,54.6,52.06,0.576,30.42,30.82,29.87,2.88,2.97,287,17.25,4.165,0,7.704,0.001213575,0.002344702,2.5E-007
"2017-10-29 18:45:00",1798,"CKVY",12.91,44.95,46.69,47.67,44.95,54.88,54.88,51.17,0.557,30.23,30.82,29.57,2.995,2.85,292.4,4.885,3.946,0,7.705,0.0002416043,0.00107629,2.5E-007
"2017-10-29 18:50:00",1799,"CKVY",12.91,45.38,45.41,45.94,44.4,54.47,56.42,53.99,0.562,30.1,30.53,29.53,3.008,2.95,297.6,21.49,4.822,0,7.706,0.0002416043,0.00107629,2.5E-007
"2017-10-29 18:55:00",1800,"CKVY",12.91,43.66,44.46,45.45,43.53,57.73,57.73,54.43,0.557,29.68,30.04,29.26,3.136,3.091,304.2,12.54,5.042,0,7.706,0.0002416043,0.00107629,2.5E-007
"2017-10-29 19:00:00",1801,"CKVY",12.89,42.85,43.04,43.84,42.61,59.27,59.85,57.52,0.555,29.63,29.91,29.3,3.426,3.301,309.9,9.55,4.822,0,7.707,5.745436E-005,0.0007608882,2.5E-007
"2017-10-29 19:05:00",1802,"CKVY",12.89,42.48,42.62,43.16,42.17,60.2,60.5,58.65,0.556,29.57,29.99,29.26,3.763,3.601,310.1,8.72,4.822,0,7.706,5.745436E-005,0.0007608882,2.5E-007
"2017-10-29 19:10:00",1803,"CKVY",12.9,42.86,42.65,42.98,42.42,59.82,60.26,59.61,0.56,29.76,30.1,29.57,3.762,3.773,327.1,9,4.384,0,7.705,5.745436E-005,0.0007608882,2.5E-007
"2017-10-29 19:15:00",1804,"CKVY",12.89,43.11,42.8,43.11,42.61,59.45,60.2,59.38,0.562,29.86,30.08,29.64,3.626,3.696,326.3,7.527,4.165,0,7.705,0.000515313,0.001292176,2.5E-007
"2017-10-29 19:20:00",1805,"CKVY",12.89,42.75,43,43.24,42.68,59.62,59.69,59.14,0.556,29.85,29.99,29.63,3.556,3.634,324.6,5.433,4.822,0,7.706,0.000515313,0.001292176,2.5E-007
"2017-10-29 19:25:00",1806,"CKVY",12.9,42.26,42.26,42.75,41.89,61.35,61.58,59.59,0.562,29.66,30,29.45,3.742,3.654,331.2,7.091,5.042,0,7.706,0.000515313,0.001292176,2.5E-007
"2017-10-29 19:30:00",1807,"CKVY",12.89,42.63,42.59,42.76,42.14,60.25,61.35,59.97,0.559,29.88,30.1,29.66,3.722,3.731,325.5,7.27,4.384,0,7.705,0.0004536062,0.001208331,2.5E-007
"2017-10-29 19:35:00",1808,"CKVY",12.88,42.08,42.46,42.76,42.02,61.14,61.25,60.15,0.556,29.77,29.98,29.52,3.679,3.674,329.2,6.235,4.384,0,7.707,0.0004536062,0.001208331,2.5E-007
"2017-10-29 19:40:00",1809,"CKVY",12.89,42.02,42.14,42.26,41.96,61.52,61.59,61.07,0.558,29.79,29.94,29.61,3.455,3.574,337.9,5.708,4.384,0,7.706,0.0004536062,0.001208331,2.5E-007
"2017-10-29 19:45:00",1810,"CKVY",12.89,40.17,41.35,42.33,40.17,64.33,64.37,60.87,0.543,29.38,30.03,28.77,3.117,3.35,356.9,14.64,4.384,0,7.707,0.0001372016,0.0007797154,2.5E-007
"2017-10-29 19:50:00",1811,"CKVY",12.89,41.4,40.64,41.46,39.86,63.55,65.74,63.55,0.563,29.75,30.18,28.99,2.776,2.953,340.5,11.95,3.069,0,7.707,0.0001372016,0.0007797154,2.5E-007
"2017-10-29 19:55:00",1812,"CKVY",12.89,40.54,41.44,41.78,40.48,62.93,63.55,62.59,0.539,29.78,30.08,28.82,2.394,2.594,347.5,15.27,2.85,0,7.707,0.0001372016,0.0007797154,2.5E-007
"2017-10-29 20:00:00",1813,"CKVY",12.89,39.74,40.02,40.54,39.61,66.36,66.36,63,0.551,29.29,29.65,28.87,2.127,2.211,352.7,18.57,2.85,0,7.707,-0.00148984,-0.001450621,2.5E-007
"2017-10-29 20:05:00",1814,"CKVY",12.88,39.06,39.48,39.92,39.06,66.94,66.98,65.64,0.541,29.16,29.65,28.78,1.463,1.828,328,12.23,1.315,0,7.707,-0.00148984,-0.001450621,2.5E-007
"2017-10-29 20:10:00",1815,"CKVY",12.88,35.6,37.17,39.12,35.54,70.9,70.9,66.02,0.5,27.72,29.14,26.79,1.242,1.354,189.8,19.23,3.069,0,7.707,-0.00148984,-0.001450621,2.5E-007
"2017-10-29 20:15:00",1816,"CKVY",12.88,34.55,34.72,35.6,34.24,76.08,76.11,71,0.515,27.03,27.8,26.5,1.112,1.149,177.6,10.14,1.754,0,7.705,-0.003492762,-0.004526628,2.5E-007
"2017-10-29 20:20:00",1817,"CKVY",12.88,33.69,34.27,35.11,33.57,75.98,76.39,71.72,0.497,27.07,28.03,25.91,1.123,1.127,130.2,81.7,1.973,0,7.705,-0.003492762,-0.004526628,2.5E-007
"2017-10-29 20:25:00",1818,"CKVY",12.88,33.26,33.49,33.69,33.14,77.8,77.83,75.94,0.5,26.98,27.18,26.8,0.781,0.877,73.46,86.3,1.754,0,7.704,-0.003492762,-0.004526628,2.5E-007
"2017-10-29 20:30:00",1819,"CKVY",12.87,32.4,32.76,33.26,32.28,78.8,78.86,77.8,0.489,26.78,27.18,26.26,0.489,0.687,270.2,7.924,1.534,0,7.703,-0.004411372,-0.006174828,2.5E-007
"2017-10-29 20:35:00",1820,"CKVY",12.86,33.58,32.24,33.58,31.97,82.1,82.1,78.83,0.535,26.81,28.72,26.42,0.837,0.53,219.1,31.22,4.384,0,7.702,-0.004411372,-0.006174828,2.5E-007
"2017-10-29 20:40:00",1821,"CKVY",12.86,33.21,35.11,36.17,33.15,75.65,82.1,71.53,0.485,27.82,29.6,25.96,1.134,1.061,336.4,90.5,4.603,0,7.702,-0.004411372,-0.006174828,2.5E-007
"2017-10-29 20:45:00",1822,"CKVY",12.86,32.65,32.43,33.33,31.85,82,82.2,75.72,0.514,26.73,27.82,26.37,1.549,1.309,101.2,20.78,2.192,0,7.702,-0.004302801,-0.005977412,2.5E-007
"2017-10-29 20:50:00",1823,"CKVY",12.86,32.47,33.12,33.52,32.41,77.74,81.9,77.71,0.484,27.57,28,26.27,1.661,1.652,137.3,8.1,3.507,0,7.702,-0.004302801,-0.005977412,2.5E-007
"2017-10-29 20:55:00",1824,"CKVY",12.86,30.68,31.11,32.41,30.68,83.3,83.3,77.57,0.482,26.2,26.47,25.7,2.178,1.922,109.8,3.543,3.726,0,7.701,-0.004302801,-0.005977412,2.5E-007
"2017-10-29 21:00:00",1825,"CKVY",12.86,31.11,30.73,31.11,30.49,83.2,84.2,83.1,0.49,26.36,26.62,26.09,2.745,2.462,127.1,5.76,3.726,0,7.7,-0.00296122,-0.003693463,2.5E-007
"2017-10-29 21:05:00",1826,"CKVY",12.85,30,30.49,31.05,29.94,84,84.6,82.2,0.473,26.02,26.57,25.47,2.784,2.836,129.5,7.889,3.069,0,7.701,-0.00296122,-0.003693463,2.5E-007
"2017-10-29 21:10:00",1827,"CKVY",12.85,29.57,29.58,30,29.32,85.2,85.5,83.4,0.471,25.62,25.85,25.28,2.389,2.58,170.6,10.06,3.069,0,7.7,-0.00296122,-0.003693463,2.5E-007
"2017-10-29 21:15:00",1828,"CKVY",12.85,30,29.84,30.19,29.44,83.2,85.3,83.1,0.469,25.79,26.03,25.51,1.892,2.106,202.3,17.03,2.85,0,7.7,-0.002546401,-0.003059073,2.5E-007
"2017-10-29 21:20:00",1829,"CKVY",12.85,28.71,29.67,30.19,28.71,83.3,83.9,82.2,0.445,25.12,25.9,24.24,1.857,1.827,216.3,7.809,3.507,0,7.699,-0.002546401,-0.003059073,2.5E-007
"2017-10-29 21:25:00",1830,"CKVY",12.85,27.85,28.01,28.71,27.6,87.6,87.7,83.4,0.452,24.28,24.81,24.06,2.139,1.977,212.6,7.051,3.726,0,7.701,-0.002546401,-0.003059073,2.5E-007
"2017-10-29 21:30:00",1831,"CKVY",12.84,28.59,28.36,28.71,27.91,87.1,88.2,86.6,0.463,25.09,25.37,24.74,2.183,2.185,194.1,6.76,3.069,0,7.701,-0.002950603,-0.003702943,2.5E-007
"2017-10-29 21:35:00",1832,"CKVY",12.83,30.2,29.5,30.2,28.59,84.4,87.2,84.3,0.479,25.78,26.11,25.23,2.6,2.452,190.1,9.09,4.384,0,7.702,-0.002950603,-0.003702943,2.5E-007
"2017-10-29 21:40:00",1833,"CKVY",12.82,30.08,30.22,30.51,29.96,84,84.5,82.5,0.475,25.76,26.15,25.44,2.635,2.612,185.5,4.013,4.165,0,7.702,-0.002950603,-0.003702943,2.5E-007
"2017-10-29 21:45:00",1834,"CKVY",12.83,30.08,30.44,30.7,30.02,82.9,84.3,82.8,0.468,26.01,26.38,25.44,2.969,2.809,174.6,7.49,3.946,0,7.704,-0.002450216,-0.002914578,2.5E-007
"2017-10-29 21:50:00",1835,"CKVY",12.83,29.59,29.56,30.08,29.22,85.8,87,82.8,0.475,25.65,26.35,25.07,2.916,2.917,157.4,9.41,3.507,0,7.706,-0.002450216,-0.002914578,2.5E-007
"2017-10-29 21:55:00",1836,"CKVY",12.83,28.79,29.12,29.59,28.72,86.2,86.7,85.3,0.462,25.43,25.88,24.93,2.688,2.817,121,7.537,2.63,0,7.705,-0.002450216,-0.002914578,2.5E-007
"2017-10-29 22:00:00",1837,"CKVY",12.83,28.73,28.77,28.97,28.54,86.7,87.3,86.3,0.464,25.37,25.68,25.08,2.434,2.574,75.41,12.24,3.288,0,7.706,-0.002406317,-0.002849323,2.5E-007
"2017-10-29 22:05:00",1838,"CKVY",12.82,28.98,28.7,28.98,28.54,86.9,87.4,86.3,0.47,25.24,25.69,24.99,1.884,2.133,82.6,25.47,1.754,0,7.706,-0.002406317,-0.002849323,2.5E-007
"2017-10-29 22:10:00",1839,"CKVY",12.81,29.35,29.19,29.41,28.86,86.1,86.9,86,0.472,25.59,25.78,25.33,1.626,1.762,115.8,1.196,1.754,0,7.707,-0.002406317,-0.002849323,2.5E-007
"2017-10-29 22:15:00",1840,"CKVY",12.82,29.54,29.4,29.72,29.17,86.4,86.9,86.1,0.477,25.87,26.2,25.56,1.256,1.443,96.2,11.18,1.754,0,7.708,-0.003240157,-0.004158813,2.5E-007
"2017-10-29 22:20:00",1841,"CKVY",12.81,29.42,29.42,29.66,29.23,85.3,86.5,85.3,0.469,25.73,26.03,25.47,1.26,1.219,201.1,20.02,2.192,0,7.708,-0.003240157,-0.004158813,2.5E-007
"2017-10-29 22:25:00",1842,"CKVY",12.82,30.84,29.66,30.84,28.86,84.3,86.6,84.3,0.491,25.89,26.69,24.9,1.836,1.46,199.6,22.55,5.261,0,7.71,-0.003240157,-0.004158813,2.5E-007
"2017-10-29 22:30:00",1843,"CKVY",12.82,29.48,29.91,30.84,29.48,86,86.1,82.2,0.474,25.65,26.57,25.26,2.243,2.054,263,12.98,3.069,0,7.711,-0.003431543,-0.004480429,2.5E-007
"2017-10-29 22:35:00",1844,"CKVY",12.81,29.48,29.47,29.66,29.29,86.3,86.3,85.7,0.476,25.8,26.01,25.58,2.469,2.375,286.5,9.63,2.85,0,7.713,-0.003431543,-0.004480429,2.5E-007
"2017-10-29 22:40:00",1845,"CKVY",12.81,30.1,30.08,30.28,29.48,84.5,87,84.4,0.478,26.25,26.66,25.9,1.948,2.338,288,10.51,2.63,0,7.714,-0.003431543,-0.004480429,2.5E-007
"2017-10-29 22:45:00",1846,"CKVY",12.8,30.28,30.29,30.59,30.1,83.7,85.1,83.7,0.477,26.17,26.64,25.77,1.501,1.695,324.6,21.75,1.315,0,7.714,-0.0029196,-0.003629688,2.5E-007
"2017-10-29 22:50:00",1847,"CKVY",12.81,30.22,30.48,30.71,30.1,82.8,84.5,82.2,0.471,26.09,26.44,25.41,1.084,1.324,337.3,27.72,1.754,0,7.715,-0.0029196,-0.003629688,2.5E-007
"2017-10-29 22:55:00",1848,"CKVY",12.79,31.09,30.89,31.09,30.22,82.9,84.6,82,0.488,26.46,26.9,25.65,0.711,0.835,317.9,42.19,1.096,0,7.716,-0.0029196,-0.003629688,2.5E-007
"2017-10-29 23:00:00",1849,"CKVY",12.8,30.78,31.49,31.83,30.72,80.1,83.7,79.3,0.466,26.67,27.23,25.23,0.462,0.579,279.6,35.69,1.315,0,7.717,-0.004291991,-0.00601087,2.5E-007
"2017-10-29 23:05:00",1850,"CKVY",12.8,30.35,31.03,31.46,30.29,80.6,83.1,78.92,0.46,26.05,26.92,24.78,0.268,0.376,12.73,0.725,0.877,0,7.717,-0.004291991,-0.00601087,2.5E-007
"2017-10-29 23:10:00",1851,"CKVY",12.8,29.73,30.11,30.41,29.73,87.5,88.1,80.6,0.487,26.41,27.24,25.12,0.518,0.349,128.1,37.83,1.973,0,7.718,-0.004291991,-0.00601087,2.5E-007
"2017-10-29 23:15:00",1852,"CKVY",12.79,29.18,29.57,30.11,29.12,87.7,88.1,84.6,0.477,26.05,26.94,25.36,1.048,0.781,122.4,8.63,2.411,0,7.717,-0.004868028,-0.007193234,2.5E-007
"2017-10-29 23:20:00",1853,"CKVY",12.79,29.61,29.47,29.67,29.12,86,88.1,85.8,0.477,26.12,26.52,25.71,1.611,1.32,88,15.45,2.85,0,7.718,-0.004868028,-0.007193234,2.5E-007
"2017-10-29 23:25:00",1854,"CKVY",12.79,29.74,29.74,29.86,29.49,85,86.2,84.9,0.474,25.91,26.25,25.63,1.542,1.697,65.77,5.805,2.411,0,7.718,-0.004868028,-0.007193234,2.5E-007
"2017-10-29 23:30:00",1855,"CKVY",12.79,30.97,30.5,31.22,29.74,83.4,85.8,83.4,0.489,26.47,26.94,25.8,1.452,1.385,212.5,83.8,3.507,0,7.718,-0.003594218,-0.004750154,2.5E-007
"2017-10-29 23:35:00",1856,"CKVY",12.78,29.55,30.03,30.97,29.43,85.8,85.8,81.5,0.474,25.57,26.54,24.74,1.257,1.288,224.4,51.53,3.069,0,7.719,-0.003594218,-0.004750154,2.5E-007
"2017-10-29 23:40:00",1857,"CKVY",12.78,28.87,29.35,29.68,28.87,86.5,86.5,85.8,0.465,25.72,26.11,25.31,1.446,1.311,230.1,10.13,2.63,0,7.72,-0.003594218,-0.004750154,2.5E-007
"2017-10-29 23:45:00",1858,"CKVY",12.78,28.75,28.74,29,28.44,89.1,89.1,86.5,0.477,25.49,25.99,25.17,1.328,1.516,242.5,7.797,1.754,0,7.72,-0.003645158,-0.004856917,2.5E-007
"2017-10-29 23:50:00",1859,"CKVY",12.78,28.01,28.34,28.81,28.01,89.4,89.4,87.4,0.464,25.33,25.97,24.88,1.089,1.267,217.1,19.09,1.754,0,7.72,-0.003645158,-0.004856917,2.5E-007
"2017-10-29 23:55:00",1860,"CKVY",12.77,28.19,28.14,28.32,28.01,90.3,90.4,89.5,0.472,25.6,25.87,25.33,0.653,0.832,213,8.17,1.096,0,7.721,-0.003645158,-0.004856917,2.5E-007
"2017-10-30 00:00:00",1861,"CKVY",12.77,28.5,28.29,28.62,28.13,89.6,90.3,89.6,0.475,25.73,26,25.54,0.432,0.472,241.5,42.17,2.63,0,7.721,-0.004241433,-0.005989973,2.5E-007
"2017-10-30 00:05:00",1862,"CKVY",12.76,27.26,27.9,28.62,26.89,89.7,89.7,86.5,0.452,24.82,25.95,23.46,1.05,0.73,141.4,26.91,3.288,0,7.721,-0.004241433,-0.005989973,2.5E-007
"2017-10-30 00:10:00",1863,"CKVY",12.76,27.76,27.84,28.19,27.2,89.5,91.9,89.4,0.46,25.53,26.1,24.6,1.352,1.262,118.2,23.79,3.069,0,7.721,-0.004241433,-0.005989973,2.5E-007
"2017-10-30 00:15:00",1864,"CKVY",12.76,28.5,27.66,28.56,27.39,91.7,91.7,89.5,0.486,25.14,26.44,24.77,1.494,1.468,78.13,57.57,3.726,0,7.72,-0.003873713,-0.005293336,2.5E-007
"2017-10-30 00:20:00",1865,"CKVY",12.76,28.38,29.3,29.98,28.32,85.5,91.7,84.7,0.45,26.03,27.06,24.47,1.374,1.439,115.6,81.8,3.507,0,7.721,-0.003873713,-0.005293336,2.5E-007
"2017-10-30 00:25:00",1866,"CKVY",12.76,28.93,28.53,28.93,28.25,88.5,88.9,85.5,0.477,25.36,25.96,24.59,1.453,1.36,95.1,40.37,2.85,0,7.723,-0.003873713,-0.005293336,2.5E-007
"2017-10-30 00:30:00",1867,"CKVY",12.75,29.99,29.46,29.99,28.75,87,88.6,87,0.49,26.3,26.73,25.68,1.494,1.522,180.3,31.08,2.63,0,7.724,-0.003625453,-0.004811604,2.5E-007
"2017-10-30 00:35:00",1868,"CKVY",12.76,30.18,30.34,30.55,29.86,84.8,87.1,84.6,0.481,26.52,26.92,26.15,1.211,1.403,174.4,39.93,2.411,0,7.725,-0.003625453,-0.004811604,2.5E-007
"2017-10-30 00:40:00",1869,"CKVY",12.73,31.23,30.42,31.23,30.05,84.9,86.4,84.7,0.503,26.63,27.31,26.06,1.136,1.073,243.7,90,3.288,0,7.726,-0.003625453,-0.004811604,2.5E-007
"2017-10-30 00:45:00",1870,"CKVY",12.75,30.92,31.47,31.85,30.92,83.5,84.8,82.3,0.489,26.95,27.45,26.5,2.223,1.613,235.2,5.261,5.699,0,7.728,-0.003745005,-0.005000364,2.5E-007
"2017-10-30 00:50:00",1871,"CKVY",12.75,29.63,30.09,30.99,29.5,86.1,86.3,83.6,0.477,26.15,26.63,25.87,2.587,2.424,263.9,39.64,5.48,0,7.73,-0.003745005,-0.005000364,2.5E-007
"2017-10-30 00:55:00",1872,"CKVY",12.74,26.97,28.18,29.69,26.9,89.7,89.7,85.3,0.446,24.92,26,24.24,3.575,3.199,207.5,12.64,5.699,0,7.732,-0.003745005,-0.005000364,2.5E-007
"2017-10-30 01:00:00",1873,"CKVY",12.74,26.1,26.41,26.97,26.04,90.5,90.6,89.7,0.434,23.98,24.4,23.62,2.595,3.217,177.2,8.56,3.288,0,7.732,-0.00232577,-0.002733063,2.5E-007
"2017-10-30 01:05:00",1874,"CKVY",12.73,26.41,26.2,26.41,26.04,92.3,92.3,90.5,0.449,24.07,24.49,23.65,2.069,2.209,131.3,48.17,1.754,0,7.731,-0.00232577,-0.002733063,2.5E-007
"2017-10-30 01:10:00",1875,"CKVY",12.73,27.03,26.54,27.03,26.1,93.2,93.2,92.3,0.465,24.72,25.33,24.22,1.195,1.575,79.07,39.51,3.069,0,7.731,-0.00232577,-0.002733063,2.5E-007
"2017-10-30 01:15:00",1876,"CKVY",12.74,27.52,27.21,27.52,26.9,92.6,93.2,92.3,0.471,25.37,25.66,25.18,1.072,1.033,91.4,35.83,2.63,0,7.731,-0.003436274,-0.00450534,2.5E-007
"2017-10-30 01:20:00",1877,"CKVY",12.73,27.71,27.53,27.77,27.34,90.9,92.6,90.3,0.466,25.39,25.82,24.94,1.29,1.182,339.1,64.75,3.288,0,7.73,-0.003436274,-0.00450534,2.5E-007
"2017-10-30 01:25:00",1878,"CKVY",12.73,28.76,28.31,28.76,27.65,89.7,91.6,89.6,0.48,25.87,26.11,25.34,1.172,1.254,283.1,17.93,2.63,0,7.731,-0.003436274,-0.00450534,2.5E-007
"2017-10-30 01:30:00",1879,"CKVY",12.72,29.5,29.01,29.5,28.7,88.3,89.7,88.2,0.487,26.1,26.49,25.78,1.601,1.348,280.7,14.55,4.822,0,7.731,-0.003823056,-0.005174121,2.5E-007
"2017-10-30 01:35:00",1880,"CKVY",12.72,28.88,29.39,29.75,28.76,87.3,88.4,86.6,0.47,26.06,26.62,25.46,1.862,1.813,277.1,13.37,4.165,0,7.733,-0.003823056,-0.005174121,2.5E-007
"2017-10-30 01:40:00",1881,"CKVY",12.72,27.15,27.85,28.88,27.15,89,89,87.3,0.446,24.72,25.59,24.25,2.267,2.147,301.8,10.34,3.507,0,7.733,-0.003823056,-0.005174121,2.5E-007
"2017-10-30 01:45:00",1882,"CKVY",12.72,29.13,28.03,29.19,26.97,89.6,92,89,0.487,25.62,26.77,24.29,2.233,2.279,304.2,18.16,4.603,0,7.734,-0.00302698,-0.003803345,2.5E-007
"2017-10-30 01:50:00",1883,"CKVY",12.72,29.25,29.12,29.25,28.88,88.4,89.6,87.9,0.483,26.13,26.57,25.76,1.811,2.031,302.6,25.74,1.754,0,7.735,-0.00302698,-0.003803345,2.5E-007
"2017-10-30 01:55:00",1884,"CKVY",12.72,28.02,28.72,29.25,28.02,89.5,89.5,88,0.465,25.76,26.26,25.32,1.857,1.726,206,21.91,4.603,0,7.737,-0.00302698,-0.003803345,2.5E-007
"2017-10-30 02:00:00",1885,"CKVY",12.71,27.03,27.11,28.08,26.53,92.6,92.6,89.5,0.462,24.68,25.4,24.17,2.629,2.235,153.1,11.35,5.699,0,7.737,-0.003114705,-0.003943721,2.5E-007
"2017-10-30 02:05:00",1886,"CKVY",12.71,27.77,27.61,27.96,26.9,91,93,91,0.468,25.62,25.98,25.05,3.817,3.171,136.7,6.66,5.48,0,7.737,-0.003114705,-0.003943721,2.5E-007
"2017-10-30 02:10:00",1887,"CKVY",12.71,27.59,27.66,27.89,27.4,90.6,91.1,90.5,0.462,25.3,25.62,25.01,4.664,4.253,134.7,9.43,8.11,0,7.737,-0.003114705,-0.003943721,2.5E-007
"2017-10-30 02:15:00",1888,"CKVY",12.7,27.46,27.92,28.33,27.4,89.5,91.2,89.4,0.454,25.47,25.98,24.71,4.884,4.776,141.6,10.93,8.33,0,7.737,-0.001985789,-0.002231326,2.5E-007
"2017-10-30 02:20:00",1889,"CKVY",12.7,26.41,26.65,27.52,26.16,92.2,92.2,89.5,0.448,24.32,24.85,24,4.992,4.969,128.5,8.92,6.138,0,7.738,-0.001985789,-0.002231326,2.5E-007
"2017-10-30 02:25:00",1890,"CKVY",12.7,27.15,26.71,27.28,26.29,92.5,92.7,92.1,0.464,24.83,25.42,24.33,5.035,5.029,110.9,5.459,7.014,0,7.738,-0.001985789,-0.002231326,2.5E-007
"2017-10-30 02:30:00",1891,"CKVY",12.69,27.77,27.47,27.83,27.15,91.9,92.6,91.8,0.472,25.49,25.79,25.26,5.006,5.062,120.7,6.881,6.576,0,7.738,-0.001646199,-0.00177935,2.5E-007
"2017-10-30 02:35:00",1892,"CKVY",12.68,28.14,27.99,28.2,27.77,90.9,91.9,90.8,0.474,25.78,25.9,25.6,4.886,4.933,120.9,5.754,5.699,0,7.738,-0.001646199,-0.00177935,2.5E-007
"2017-10-30 02:40:00",1893,"CKVY",12.69,29.01,28.43,29.01,27.96,90.6,91.2,90.6,0.49,26.12,26.63,25.64,4.59,4.734,114.7,8.18,5.48,0,7.739,-0.001646199,-0.00177935,2.5E-007
"2017-10-30 02:45:00",1894,"CKVY",12.68,30.18,29.58,30.18,28.88,88.6,90.6,88.6,0.503,26.92,27.23,26.47,4.314,4.443,100.1,5.216,5.48,0,7.74,-0.001730975,-0.001882328,2.5E-007
"2017-10-30 02:50:00",1895,"CKVY",12.68,30.74,30.54,30.8,30.06,87.3,88.7,87.3,0.507,27.4,27.61,27.1,4.274,4.303,114,16.43,5.48,0,7.742,-0.001730975,-0.001882328,2.5E-007
"2017-10-30 02:55:00",1896,"CKVY",12.68,31.6,31.41,32.04,30.49,83.9,87.3,83.4,0.504,27.48,27.83,27.11,4.655,4.457,119.1,10.51,7.672,0,7.743,-0.001730975,-0.001882328,2.5E-007
"2017-10-30 03:00:00",1897,"CKVY",12.67,31.73,32.07,32.47,31.67,81.6,84.1,80.9,0.493,27.25,27.65,26.72,5.031,4.822,128.8,12.41,8.77,0,7.745,-0.001389213,-0.001427401,2.5E-007
"2017-10-30 03:05:00",1898,"CKVY",12.67,30.24,30.72,31.79,30.18,84.5,84.6,81.5,0.481,26.31,26.78,26.05,5.504,5.311,135.5,5.824,7.672,0,7.747,-0.001389213,-0.001427401,2.5E-007
"2017-10-30 03:10:00",1899,"CKVY",12.67,30.12,29.94,30.31,29.5,84.9,85.5,84.4,0.48,25.92,26.18,25.58,5.58,5.55,134.9,6.498,7.672,0,7.748,-0.001389213,-0.001427401,2.5E-007
"2017-10-30 03:15:00",1900,"CKVY",12.65,30.61,30.25,30.61,29.93,84.4,85.1,84.2,0.487,26.18,26.48,25.87,5.488,5.52,137,9.46,7.672,0,7.748,-0.0008651268,-0.0007746462,2.5E-007
"2017-10-30 03:20:00",1901,"CKVY",12.66,30.24,30.54,30.86,30.24,85.2,85.2,83.8,0.485,26.41,26.63,26.2,5.315,5.396,144.1,6.334,7.453,0,7.747,-0.0008651268,-0.0007746462,2.5E-007
"2017-10-30 03:25:00",1902,"CKVY",12.65,31.11,30.5,31.17,30.12,84.4,85.8,84.4,0.497,26.59,27.05,26.2,5.257,5.256,149.5,11.35,9.21,0,7.748,-0.0008651268,-0.0007746462,2.5E-007
"2017-10-30 03:30:00",1903,"CKVY",12.65,31.85,31.69,31.98,31.11,82.9,84.5,82,0.503,27.11,27.4,26.84,5.164,5.283,151.7,15.35,9.21,0,7.749,-0.0009293469,-0.0008489628,2.5E-007
"2017-10-30 03:35:00",1904,"CKVY",12.65,33.64,32.61,33.64,31.6,79.04,83.3,79.01,0.516,27.61,28.06,27.06,4.876,4.942,169.2,19.06,7.453,0,7.749,-0.0009293469,-0.0008489628,2.5E-007
"2017-10-30 03:40:00",1905,"CKVY",12.64,32.84,33.75,34.51,32.84,80,80.1,75.88,0.506,27.58,27.9,27.29,4.882,4.946,175,13.68,8.33,0,7.75,-0.0009293469,-0.0008489628,2.5E-007
"2017-10-30 03:45:00",1906,"CKVY",12.63,33.64,33.56,34.08,32.78,77.91,80.2,76.98,0.508,27.54,27.75,27.35,5.221,5.026,178.2,8.89,9.43,0,7.752,-0.0006004383,-0.000402956,2.5E-007
"2017-10-30 03:50:00",1907,"CKVY",12.63,34.82,34.39,34.94,33.64,74.37,77.88,74.24,0.509,27.51,27.68,27.32,6.021,5.521,181.7,13.24,10.74,0,7.753,-0.0006004383,-0.000402956,2.5E-007
"2017-10-30 03:55:00",1908,"CKVY",12.63,35.13,35.13,35.31,34.7,72.17,74.37,71.73,0.5,27.21,27.51,26.95,6.772,6.332,185.6,11.18,12.93,0,7.755,-0.0006004383,-0.000402956,2.5E-007
"2017-10-30 04:00:00",1909,"CKVY",12.63,34.51,34.77,35.19,34.39,73.72,73.79,72.14,0.498,27.01,27.18,26.79,7.681,7.358,178.2,10.11,13.37,0,7.757,0.0008016496,0.001314289,2.5E-007
"2017-10-30 04:05:00",1910,"CKVY",12.62,34.94,34.96,35.38,34.39,71.25,73.72,70.63,0.49,26.82,27.05,26.43,8.33,8.12,189.4,11.79,14.47,0,7.758,0.0008016496,0.001314289,2.5E-007
"2017-10-30 04:10:00",1911,"CKVY",12.62,34.08,34.66,35.07,34.08,73.93,74,71.21,0.491,26.67,26.83,26.47,8.45,8.6,185.3,10.78,14.03,0,7.76,0.0008016496,0.001314289,2.5E-007
"2017-10-30 04:15:00",1912,"CKVY",12.62,34.45,34.19,34.76,33.77,72.79,74.48,71.97,0.491,26.6,26.8,26.46,8.37,8.16,186.7,11.55,13.37,0,7.76,0.001754646,0.002367057,2.5E-007
"2017-10-30 04:20:00",1913,"CKVY",12.61,34.08,34.07,34.45,33.83,72.83,73.62,72.55,0.484,26.33,26.64,26.09,8.27,8.39,187.8,10.74,12.06,0,7.759,0.001754646,0.002367057,2.5E-007
"2017-10-30 04:25:00",1914,"CKVY",12.6,34.08,34.03,34.14,33.89,72.9,73.17,72.76,0.484,26.26,26.43,26.14,7.797,7.984,194.2,16.1,11.84,0,7.76,0.001754646,0.002367057,2.5E-007
"2017-10-30 04:30:00",1915,"CKVY",12.6,34.14,34.24,34.45,34.08,71.93,73.1,71.9,0.479,26.39,26.55,26.03,7.525,7.707,187.9,11,13.81,0,7.76,0.001582637,0.002168836,2.5E-007
"2017-10-30 04:35:00",1916,"CKVY",12.6,33.15,33.61,34.2,33.15,73.99,74.06,71.93,0.473,26,26.14,25.77,6.87,7.176,193.4,14.55,10.52,0,7.759,0.001582637,0.002168836,2.5E-007
"2017-10-30 04:40:00",1917,"CKVY",12.59,33.58,33.5,33.77,33.21,72.82,74.06,72.41,0.474,25.88,26.07,25.71,7.34,7.009,195.7,12.1,13.15,0,7.758,0.001582637,0.002168836,2.5E-007
"2017-10-30 04:45:00",1918,"CKVY",12.59,33.45,33.53,33.7,33.39,73.23,73.37,72.44,0.474,25.79,25.99,25.59,7.64,7.601,199.1,11.81,14.69,0,7.758,0.001211198,0.001754759,2.5E-007
"2017-10-30 04:50:00",1919,"CKVY",12.59,33.57,33.51,33.7,33.33,72.34,73.4,72.3,0.471,25.74,25.98,25.55,7.937,7.777,190.4,11.41,12.49,0,7.757,0.001211198,0.001754759,2.5E-007
"2017-10-30 04:55:00",1920,"CKVY",12.58,33.7,33.6,33.82,33.39,72.16,73.19,71.99,0.472,25.71,25.88,25.55,7.847,7.811,190,11.7,12.93,0,7.756,0.001211198,0.001754759,2.5E-007
"2017-10-30 05:00:00",1921,"CKVY",12.58,32.77,33.19,33.82,32.64,74.26,74.4,72.13,0.468,25.53,25.86,25.28,7.503,7.669,192,11.98,10.52,0,7.756,0.001447327,0.002012755,2.5E-007
"2017-10-30 05:05:00",1922,"CKVY",12.57,32.89,32.7,33.01,32.4,72.88,74.29,72.81,0.461,25.25,25.53,24.97,7.499,7.429,195.4,12.11,11.84,0,7.755,0.001447327,0.002012755,2.5E-007
"2017-10-30 05:10:00",1923,"CKVY",12.57,32.95,32.69,32.95,32.4,72.54,73.71,72.54,0.46,25.09,25.23,24.88,7.721,7.598,189.3,13.03,12.71,0,7.755,0.001447327,0.002012755,2.5E-007
"2017-10-30 05:15:00",1924,"CKVY",12.57,32.89,33.08,33.32,32.83,71.82,72.54,71.3,0.455,25.01,25.21,24.72,8.52,8.11,191.1,10.77,14.69,0,7.753,0.001382238,0.00192935,2.5E-007
"2017-10-30 05:20:00",1925,"CKVY",12.57,32.64,32.54,32.95,32.27,72.78,73.3,71.78,0.456,24.78,24.95,24.59,8.77,8.69,190.8,10.8,11.84,0,7.754,0.001382238,0.00192935,2.5E-007
"2017-10-30 05:25:00",1926,"CKVY",12.57,32.09,32.35,32.64,32.02,72.64,73.06,72.33,0.445,24.57,24.87,24.24,8.94,8.85,189.1,13.73,13.81,0,7.753,0.001382238,0.00192935,2.5E-007
"2017-10-30 05:30:00",1927,"CKVY",12.56,30.85,31.56,32.33,30.73,75.97,75.97,72.37,0.443,24.22,24.5,24.01,8.45,8.77,187.8,10.36,13.59,0,7.751,0.001684126,0.002229298,2.5E-007
"2017-10-30 05:35:00",1928,"CKVY",12.57,30.91,30.76,30.97,30.6,75.7,76.52,75.7,0.442,24.16,24.29,24.01,7.92,8.17,186.7,12.04,11.18,0,7.75,0.001684126,0.002229298,2.5E-007
"2017-10-30 05:40:00",1929,"CKVY",12.56,31.78,31.46,31.9,30.85,73.23,75.73,73.23,0.443,24.23,24.51,23.98,7.73,7.885,196.3,11.75,12.28,0,7.749,0.001684126,0.002229298,2.5E-007
"2017-10-30 05:45:00",1930,"CKVY",12.55,31.96,31.93,32.21,31.59,72.27,73.23,72.06,0.441,24.18,24.32,23.99,7.879,7.664,194.3,11.82,12.93,0,7.748,0.001200692,0.001684999,2.5E-007
"2017-10-30 05:50:00",1931,"CKVY",12.56,31.28,31.54,32.02,31.28,73.85,73.95,72.27,0.438,24.01,24.17,23.86,7.997,8.03,195.3,12.25,11.4,0,7.748,0.001200692,0.001684999,2.5E-007
"2017-10-30 05:55:00",1932,"CKVY",12.56,31.16,31.19,31.41,30.91,74.33,74.64,73.78,0.439,23.96,24.12,23.75,7.85,7.965,193.9,11.88,12.28,0,7.748,0.001200692,0.001684999,2.5E-007
"2017-10-30 06:00:00",1933,"CKVY",12.56,30.73,31.19,31.47,30.66,74.67,74.67,73.09,0.433,23.82,24.04,23.57,7.461,7.73,192.1,10.39,12.06,0,7.748,0.001269231,0.001766287,2.5E-007
"2017-10-30 06:05:00",1934,"CKVY",12.55,30.73,30.61,30.85,30.23,74.7,75.53,74.36,0.433,23.59,23.81,23.38,7.593,7.467,194.5,12.36,12.28,0,7.748,0.001269231,0.001766287,2.5E-007
"2017-10-30 06:10:00",1935,"CKVY",12.56,31.1,31.15,31.47,30.73,73.57,74.74,73.09,0.433,23.73,23.92,23.51,7.477,7.602,192.3,10.13,11.84,0,7.748,0.001269231,0.001766287,2.5E-007
"2017-10-30 06:15:00",1936,"CKVY",12.55,31.04,31.27,31.59,30.97,73.47,73.57,72.13,0.432,23.58,23.74,23.41,7.542,7.437,190.1,11.99,11.4,0,7.747,0.001117951,0.001600727,2.5E-007
"2017-10-30 06:20:00",1937,"CKVY",12.55,31.41,31.31,31.53,31.04,72.2,73.54,72.16,0.431,23.61,23.74,23.47,7.429,7.405,193.4,12.22,12.28,0,7.748,0.001117951,0.001600727,2.5E-007
"2017-10-30 06:25:00",1938,"CKVY",12.55,31.22,31.27,31.47,31.04,72.95,73.57,72.16,0.432,23.55,23.73,23.39,7.494,7.412,192.7,12.09,12.71,0,7.748,0.001117951,0.001600727,2.5E-007
"2017-10-30 06:30:00",1939,"CKVY",12.55,31.72,31.32,31.72,31.1,71.13,73.16,71.13,0.429,23.51,23.64,23.36,7.411,7.421,195,11.64,10.96,0,7.748,0.001234237,0.001749003,2.5E-007
"2017-10-30 06:35:00",1940,"CKVY",12.55,31.28,31.69,31.9,31.28,71.58,71.58,70.31,0.425,23.28,23.49,23.09,7.992,7.843,196.1,11.01,13.15,0,7.749,0.001234237,0.001749003,2.5E-007
"2017-10-30 06:40:00",1941,"CKVY",12.55,30.54,30.92,31.34,30.42,74.19,74.19,71.58,0.427,23.22,23.37,23.11,7.67,7.795,197.4,13.33,11.18,0.01336245,7.749,0.001234237,0.001749003,2.5E-007
"2017-10-30 06:45:00",1942,"CKVY",12.55,30.73,30.45,30.73,30.29,73.19,74.33,73.19,0.425,23.15,23.32,23.02,8,7.92,204,10.89,12.28,0.1064521,7.749,0.001411459,0.001936278,0.0002604721
"2017-10-30 06:50:00",1943,"CKVY",12.55,31.22,30.94,31.22,30.6,71.72,73.23,71.72,0.424,23.09,23.23,22.95,7.674,7.818,196.4,12.17,12.06,0.2948552,7.748,0.001411459,0.001936278,0.0002604721
"2017-10-30 06:55:00",1944,"CKVY",12.55,30.97,31.19,31.47,30.85,71.82,71.85,70.48,0.421,22.95,23.19,22.76,8.28,8.11,196.4,11.56,13.15,0.6312094,7.748,0.001411459,0.001936278,0.0002604721
"2017-10-30 07:00:00",1945,"CKVY",12.55,31.41,31.03,31.47,30.85,70.44,71.92,70.41,0.42,22.84,22.99,22.67,8.19,8.17,197.5,11.85,13.15,1.161285,7.749,0.001614994,0.002167701,0.004333744
"2017-10-30 07:05:00",1946,"CKVY",12.55,31.84,31.7,31.9,31.34,68.97,70.51,68.73,0.419,22.81,23,22.63,8.52,8.36,192.5,10.55,14.03,2.155794,7.749,0.001614994,0.002167701,0.004333744
"2017-10-30 07:10:00",1947,"CKVY",12.54,31.84,31.94,32.09,31.72,68.69,68.97,67.83,0.417,22.69,22.87,22.48,8.7,8.46,195.7,10.05,13.81,3.847089,7.75,0.001614994,0.002167701,0.004333744
"2017-10-30 07:15:00",1948,"CKVY",12.54,31.96,31.79,32.02,31.65,67.66,69.24,67.63,0.413,22.65,22.87,22.39,8.74,8.71,195.9,11.71,14.69,6.001127,7.75,0.006583029,0.01280496,0.01327022
"2017-10-30 07:20:00",1949,"CKVY",12.55,31.96,31.93,32.09,31.78,68.04,68.42,67.66,0.415,22.58,22.78,22.38,8.65,8.71,195,11.74,12.93,8.51418,7.75,0.006583029,0.01280496,0.01327022
"2017-10-30 07:25:00",1950,"CKVY",12.55,32.46,32.31,32.7,31.84,66.67,68.07,66.36,0.415,22.67,22.98,22.41,8.37,8.52,194.2,12.96,12.28,12.18499,7.751,0.006583029,0.01280496,0.01327022
"2017-10-30 07:30:00",1951,"CKVY",12.57,33.45,33.01,33.51,32.33,65.22,66.77,65.22,0.422,22.93,23.28,22.48,8.39,8.4,181.4,10.75,11.18,16.59654,7.752,0.007366885,0.01406341,0.03098762
"2017-10-30 07:35:00",1952,"CKVY",12.58,33.51,33.6,33.76,33.32,62.79,65.22,62.61,0.407,22.59,23.03,22.12,9.1,8.66,177.1,8.15,14.69,20.78154,7.752,0.007366885,0.01406341,0.03098762
"2017-10-30 07:40:00",1953,"CKVY",12.58,33.57,33.47,33.63,33.32,62.79,64.13,62.58,0.408,22.37,22.66,22.1,9.27,9.21,179,9.29,12.28,23.1491,7.754,0.007366885,0.01406341,0.03098762
"2017-10-30 07:45:00",1954,"CKVY",12.59,33.45,33.53,33.63,33.38,62,62.82,61.14,0.401,21.88,22.26,21.53,9.65,9.49,181.5,11.25,14.25,25.20643,7.754,0.01172911,0.01999591,0.062258
"2017-10-30 07:50:00",1955,"CKVY",12.6,33.51,33.49,33.63,33.26,60.76,63.34,60.62,0.394,21.98,22.45,21.3,8.99,9.32,167.4,9.09,13.15,27.85427,7.755,0.01172911,0.01999591,0.062258
"2017-10-30 07:55:00",1956,"CKVY",12.61,33.45,33.5,33.63,33.32,60.69,61.34,59.83,0.393,21.35,21.72,20.96,9.03,9.03,180.5,11.75,13.81,30.84251,7.755,0.01172911,0.01999591,0.062258
"2017-10-30 08:00:00",1957,"CKVY",12.61,33.32,33.26,33.45,33.14,60.28,60.9,60.18,0.388,21.09,21.33,20.92,8.59,8.84,187.9,11.35,12.93,33.74655,7.755,0.01360748,0.02230002,0.09967577
"2017-10-30 08:05:00",1958,"CKVY",12.63,33.08,33.12,33.38,32.89,59.56,60.31,59.14,0.38,20.65,21.04,20.37,9.24,8.91,199.7,11.66,16.88,36.89587,7.755,0.01360748,0.02230002,0.09967577
"2017-10-30 08:10:00",1959,"CKVY",12.63,32.83,32.9,33.08,32.7,60.24,60.72,59.49,0.38,20.54,20.81,20.27,10.15,9.72,209.2,9.07,16.44,40.05558,7.754,0.01360748,0.02230002,0.09967577
"2017-10-30 08:15:00",1960,"CKVY",12.64,32.83,32.75,32.89,32.64,58.94,60.52,58.53,0.372,20.19,20.68,19.76,11.51,10.77,202.1,9.68,17.54,40.81458,7.754,0.01541697,0.02480423,0.1390282
"2017-10-30 08:20:00",1961,"CKVY",12.64,32.7,32.73,32.83,32.58,58.87,59.25,58.35,0.37,19.9,20.18,19.63,10.69,11.2,202.8,15.26,13.15,39.39728,7.753,0.01541697,0.02480423,0.1390282
"2017-10-30 08:25:00",1962,"CKVY",12.64,32.83,32.69,32.89,32.52,58.08,59.08,57.84,0.367,19.73,20.08,19.44,9.94,10.29,195.7,13.76,14.47,38.44535,7.753,0.01541697,0.02480423,0.1390282
"2017-10-30 08:30:00",1963,"CKVY",12.65,32.95,32.83,33.08,32.64,58.66,59.01,57.74,0.372,19.83,20.22,19.43,9,9.51,188.3,14.21,13.15,40.17656,7.752,0.01630858,0.02625651,0.1786833
"2017-10-30 08:35:00",1964,"CKVY",12.66,32.7,32.71,33.01,32.46,57.81,59.28,57.43,0.363,19.68,20.31,19.11,9.41,9.14,189.6,14.49,15.34,43.02551,7.752,0.01630858,0.02625651,0.1786833
"2017-10-30 08:40:00",1965,"CKVY",12.67,33.2,32.77,33.2,32.46,59.21,59.21,57.36,0.38,19.67,20.51,19.07,8.98,9.21,185.4,22.55,13.81,46.78954,7.752,0.01630858,0.02625651,0.1786833
"2017-10-30 08:45:00",1966,"CKVY",12.7,34.56,34.15,34.62,33.14,58.08,59.63,58.05,0.393,21.19,21.55,20.48,8.79,8.79,130.3,15.73,12.93,53.46858,7.752,0.01689505,0.02628139,0.2174983
"2017-10-30 08:50:00",1967,"CKVY",12.74,34.87,34.68,34.93,34.37,57.5,58.53,57.19,0.394,21.42,21.76,21.09,7.979,8.44,129.3,26.89,11.4,63.03677,7.753,0.01689505,0.02628139,0.2174983
"2017-10-30 08:55:00",1968,"CKVY",12.78,34.5,34.77,35.18,34.44,57.15,58.25,56.53,0.386,21.23,21.91,20.66,8.1,7.794,119.3,25.05,15.34,74.34429,7.755,0.01689505,0.02628139,0.2174983
"2017-10-30 09:00:00",1969,"CKVY",12.8,34.19,34.37,34.68,34.06,56.6,57.84,56.09,0.377,20.66,21.27,20.3,7.782,8.1,115.5,16.15,13.15,81.77878,7.755,0.01869556,0.02808002,0.2548968
"2017-10-30 09:05:00",1970,"CKVY",12.81,34.44,34.38,34.56,34.13,56.74,57.53,56.12,0.382,20.68,21.09,20.27,8,7.95,114.6,17.37,12.93,84.8238,7.755,0.01869556,0.02808002,0.2548968
"2017-10-30 09:10:00",1971,"CKVY",12.85,34.44,34.29,34.56,34.06,56.98,57.15,55.26,0.384,20.4,20.82,19.75,7.629,8.08,124.6,18.42,12.06,85.28201,7.756,0.01869556,0.02808002,0.2548968
"2017-10-30 09:15:00",1972,"CKVY",12.88,34.62,34.56,34.74,34.31,56.36,57.43,55.92,0.382,20.75,21.19,20.32,6.819,6.996,145.5,31.07,11.4,84.57824,7.756,0.01895063,0.02813524,0.2911859
"2017-10-30 09:20:00",1973,"CKVY",12.88,34.43,34.6,34.74,34.37,56.7,56.84,55.64,0.382,20.56,20.92,20.27,5.615,6.065,149.9,31.36,9.43,84.31777,7.756,0.01895063,0.02813524,0.2911859
"2017-10-30 09:25:00",1974,"CKVY",12.9,34.68,34.68,34.93,34.43,56.19,57.94,56.19,0.382,20.98,21.48,20.67,5.749,5.456,143.5,26.86,16.88,81.68865,7.756,0.01895063,0.02813524,0.2911859
"2017-10-30 09:30:00",1975,"CKVY",12.94,34.24,34.44,34.8,34.18,55.26,56.26,54.98,0.369,20.23,20.8,19.7,7.831,6.836,110.5,8.89,19.51,82.79727,7.756,0.0179074,0.02591681,0.325371
"2017-10-30 09:35:00",1976,"CKVY",12.97,35.11,34.58,35.17,34.18,55.94,56.8,55.29,0.387,20.48,21.23,19.83,10.17,9.11,106.1,11.35,17.76,87.35421,7.755,0.0179074,0.02591681,0.325371
"2017-10-30 09:40:00",1977,"CKVY",13.01,34.98,34.81,35.17,34.55,55.43,56.05,54.26,0.382,20.4,21.02,19.73,11.37,11.05,106.1,10.95,18.19,95.45474,7.755,0.0179074,0.02591681,0.325371
"2017-10-30 09:45:00",1978,"CKVY",13.04,34.67,34.71,35.04,34.49,55.01,55.5,54.29,0.374,20.15,20.58,19.73,11.25,11.42,111.7,13.46,18.85,99.81794,7.755,0.02298761,0.03465602,0.3574623
"2017-10-30 09:50:00",1979,"CKVY",13.07,34.67,34.6,34.92,34.3,54.81,55.77,54.19,0.373,20.03,20.6,19.61,11.5,11.31,119.6,10.27,17.97,100.7378,7.755,0.02298761,0.03465602,0.3574623
"2017-10-30 09:55:00",1980,"CKVY",13.1,34.55,34.55,34.86,34.18,54.77,55.08,53.85,0.371,19.8,20.31,19.32,12.16,11.71,111.5,10.4,21.7,100.3297,7.754,0.02298761,0.03465602,0.3574623
"2017-10-30 10:00:00",1981,"CKVY",13.13,34.79,34.59,34.79,34.42,54.46,54.81,53.78,0.372,19.81,20.12,19.42,12.11,12.11,114.1,10.98,15.78,102.6892,7.754,0.02435058,0.03695945,0.3872489
"2017-10-30 10:05:00",1982,"CKVY",13.18,34.67,34.55,34.79,34.3,54.26,54.74,53.33,0.369,19.62,20.09,19.21,12.65,12.36,117.4,10.5,20.17,107.3621,7.753,0.02435058,0.03695945,0.3872489
"2017-10-30 10:10:00",1983,"CKVY",13.22,34.55,34.66,34.92,34.42,53.33,54.43,52.82,0.361,19.59,20.1,19.1,12.78,12.62,110,9.32,21.7,112.782,7.752,0.02435058,0.03695945,0.3872489
"2017-10-30 10:15:00",1984,"CKVY",13.23,34.42,34.42,34.67,34.3,52.95,53.57,52.71,0.356,19.11,19.5,18.87,14,13.47,104.9,8.47,22.58,115.1902,7.752,0.02598494,0.03953321,0.4144198
"2017-10-30 10:20:00",1985,"CKVY",13.24,34.67,34.58,34.79,34.3,53.3,53.91,52.61,0.362,19.31,19.69,18.84,13.69,13.82,111.4,12.07,17.54,113.3237,7.752,0.02598494,0.03953321,0.4144198
"2017-10-30 10:25:00",1986,"CKVY",13.27,34.79,34.51,34.79,34.3,53.4,53.47,52.34,0.365,19.12,19.62,18.67,13.23,13.74,110.5,9.73,18.85,110.4241,7.751,0.02598494,0.03953321,0.4144198
"2017-10-30 10:30:00",1987,"CKVY",13.29,34.92,34.72,35.04,34.48,53.23,53.67,52.13,0.365,19.2,19.82,18.77,11.93,12.53,110.3,9.34,15.34,111.1414,7.751,0.02653703,0.04060887,0.4386998
"2017-10-30 10:35:00",1988,"CKVY",13.32,35.1,34.99,35.23,34.67,52.23,53.23,51.79,0.361,19.35,19.83,18.89,11.82,11.98,107.7,10.47,18.85,116.7578,7.751,0.02653703,0.04060887,0.4386998
"2017-10-30 10:40:00",1989,"CKVY",13.32,34.73,34.94,35.29,34.67,51.79,53.43,51.55,0.353,19.23,20.02,18.72,11.42,11.42,118.3,11.87,15.12,121.2211,7.752,0.02653703,0.04060887,0.4386998
"2017-10-30 10:45:00",1990,"CKVY",13.33,34.98,34.9,35.1,34.73,52.13,52.47,51.41,0.359,19.07,19.43,18.77,11.89,11.66,117.7,11.99,17.76,122.1921,7.751,0.02677586,0.04019414,0.4599086
"2017-10-30 10:50:00",1991,"CKVY",13.38,34.98,35.04,35.29,34.79,50.86,52.34,50.62,0.35,19.01,19.44,18.45,12.25,11.86,115.1,10.24,19.07,125.7044,7.752,0.02677586,0.04019414,0.4599086
"2017-10-30 10:55:00",1992,"CKVY",13.43,35.41,35.26,35.78,34.67,50.62,52.2,50.27,0.354,19.02,19.92,18.06,12.9,12.53,123.2,12.66,19.95,137.0773,7.751,0.02677586,0.04019414,0.4599086
"2017-10-30 11:00:00",1993,"CKVY",13.44,35.54,35.4,35.66,35.16,51.1,51.51,50.03,0.36,18.88,19.49,18.46,13.08,13,104.8,12.79,18.41,150.8442,7.751,0.02977929,0.04422148,0.4782013
"2017-10-30 11:05:00",1994,"CKVY",13.46,35.66,35.7,36.03,35.47,50.72,51.37,49.86,0.359,19.21,19.77,18.69,12.69,13.02,114.4,12.36,17.32,157.2509,7.752,0.02977929,0.04422148,0.4782013
"2017-10-30 11:10:00",1995,"CKVY",13.48,35.91,35.89,36.28,35.54,50.48,51.37,49.97,0.36,19.38,19.87,18.88,12.37,12.54,111.3,9.93,17.97,158.5364,7.752,0.02977929,0.04422148,0.4782013
"2017-10-30 11:15:00",1996,"CKVY",13.48,36.34,36.02,36.34,35.72,50.65,50.96,49.52,0.368,19.34,19.84,18.77,12.11,12.32,104.4,9.74,16.22,160.4954,7.752,0.03114747,0.04613981,0.4929807
"2017-10-30 11:20:00",1997,"CKVY",13.52,36.22,36.23,36.52,35.91,49.9,51.17,49.59,0.361,19.47,19.97,19,12.28,12.1,117.7,9.55,17.97,166.3619,7.752,0.03114747,0.04613981,0.4929807
"2017-10-30 11:25:00",1998,"CKVY",13.61,36.4,36.41,36.83,36.15,49.59,50.45,48.93,0.361,19.43,20.01,18.97,12.83,12.64,113.9,9.62,19.29,180.9242,7.752,0.03114747,0.04613981,0.4929807
"2017-10-30 11:30:00",1999,"CKVY",13.6,36.83,36.74,37.14,36.4,49.59,50.03,48.8,0.367,19.59,20.11,19.11,13.14,12.87,119.2,10.73,17.97,199.5049,7.753,0.0344279,0.04996854,0.5045979
"2017-10-30 11:35:00",2000,"CKVY",13.64,37.01,36.83,37.08,36.52,48.69,49.72,48.32,0.363,19.47,19.89,18.87,13.15,13.27,117.7,9.84,17.32,213.6373,7.753,0.0344279,0.04996854,0.5045979
"2017-10-30 11:40:00",2001,"CKVY",13.82,38.43,37.28,38.49,36.58,49.51,50.06,47.8,0.391,19.83,21.34,18.9,12.4,12.89,118,10.57,16.88,229.7089,7.753,0.0344279,0.04996854,0.5045979
"2017-10-30 11:45:00",2002,"CKVY",13.93,37.32,38.08,38.68,37.25,48,49.62,46.42,0.362,20,21.39,18.95,12.18,12.22,123.6,10.87,17.97,249.9669,7.754,0.03926031,0.05594695,0.5128408
"2017-10-30 11:50:00",2003,"CKVY",13.89,37.69,37.75,38.3,37.38,47.24,49.03,46.97,0.362,19.75,20.67,19.34,12.31,12.18,118.5,10.01,16.88,272.6485,7.754,0.03926031,0.05594695,0.5128408
"2017-10-30 11:55:00",2004,"CKVY",13.85,38.12,37.81,38.37,37.44,47.59,48.65,47.04,0.371,19.78,20.45,19.3,11.91,11.97,117.4,14,16.66,277.0435,7.754,0.03926031,0.05594695,0.5128408
"2017-10-30 12:00:00",2005,"CKVY",13.81,37.5,37.43,38.12,37.01,47.93,48.79,46.83,0.365,19.53,20.07,19.03,12.14,12.19,139.8,7.398,17.54,261.5428,7.755,0.03874409,0.05522431,0.5179498
"2017-10-30 12:05:00",2006,"CKVY",13.88,37.69,37.64,38.06,37.32,47.62,48.62,47.31,0.365,19.68,20.23,19.14,11.54,11.82,135.9,9.97,15.78,241.5623,7.755,0.03874409,0.05522431,0.5179498
"2017-10-30 12:10:00",2007,"CKVY",13.77,37.99,37.8,38.24,37.38,48.21,49.03,47.04,0.374,19.93,20.66,19.03,11.8,11.65,119.3,8.29,17.54,226.1684,7.753,0.03874409,0.05522431,0.5179498
"2017-10-30 12:15:00",2008,"CKVY",13.68,38.06,37.92,38.3,37.62,49.06,49.44,47.97,0.381,20.25,20.75,19.8,10.88,11.29,112.1,10.8,14.03,210.1658,7.754,0.03558552,0.05147028,0.5194519
"2017-10-30 12:20:00",2009,"CKVY",13.64,37.75,37.97,38.3,37.62,47.93,49.27,47.73,0.368,20.24,20.88,19.68,10.6,10.79,128.8,8.55,13.15,194.0606,7.753,0.03558552,0.05147028,0.5194519
"2017-10-30 12:25:00",2010,"CKVY",13.74,37.62,37.66,37.99,37.31,48.41,48.99,47.86,0.37,19.95,20.39,19.42,10.22,10.57,137.3,8.46,14.25,178.9628,7.752,0.03558552,0.05147028,0.5194519
"2017-10-30 12:30:00",2011,"CKVY",13.88,38.6,38.18,38.73,37.5,47.82,49.34,47.03,0.38,20.39,20.96,19.77,9.25,9.6,126.2,15.38,13.15,178.0927,7.752,0.03352077,0.04832397,0.5175776
"2017-10-30 12:35:00",2012,"CKVY",13.84,38.79,38.2,38.79,37.55,47.03,48.06,46.14,0.376,19.88,20.61,18.88,9.69,9.5,124.8,9.4,18.19,186.2995,7.752,0.03352077,0.04832397,0.5175776
"2017-10-30 12:40:00",2013,"CKVY",13.81,38.35,38.32,38.72,37.86,46.21,47.55,45.8,0.363,19.69,20.35,18.89,10.14,9.82,123.9,11.76,16.22,194.4324,7.751,0.03352077,0.04832397,0.5175776
"2017-10-30 12:45:00",2014,"CKVY",13.78,37.86,38.13,38.54,37.73,46.28,47.24,45.55,0.357,19.28,20.01,18.78,11.85,11.09,123,8.53,16.88,208.7066,7.751,0.03647745,0.05180763,0.5128372
"2017-10-30 12:50:00",2015,"CKVY",13.75,38.23,38.08,38.6,37.73,46.07,47.31,45.21,0.361,19.26,20.15,18.58,12.24,12,130.7,9.28,18.63,229.2364,7.751,0.03647745,0.05180763,0.5128372
"2017-10-30 12:55:00",2016,"CKVY",13.74,37.8,38.16,38.6,37.67,46.1,47.13,45.45,0.355,19.19,20.11,18.58,13.19,12.55,130.4,8.23,20.82,254.8062,7.75,0.03647745,0.05180763,0.5128372
"2017-10-30 13:00:00",2017,"CKVY",13.72,37.79,38.04,38.47,37.55,46.07,47.03,45.11,0.354,18.98,19.8,18.3,13.74,13.6,137.6,8.24,19.73,274.9686,7.749,0.04172695,0.0594976,0.5046641
"2017-10-30 13:05:00",2018,"CKVY",13.71,37.97,38.15,38.53,37.73,46.27,46.96,44.66,0.358,19.18,19.81,18.36,13.82,13.9,130.2,8.56,18.63,277.8532,7.75,0.04172695,0.0594976,0.5046641
"2017-10-30 13:10:00",2019,"CKVY",13.71,38.34,38.32,38.71,38.03,45.86,46.3,44.76,0.36,19.11,19.8,18.68,13.34,13.72,133.4,11.59,17.76,271.5637,7.749,0.04172695,0.0594976,0.5046641
"2017-10-30 13:15:00",2020,"CKVY",13.71,38.28,38.34,38.9,37.97,45.68,46.1,44.62,0.358,19.04,19.71,18.51,12.8,13.01,122.9,11.43,19.29,259.6808,7.749,0.04105699,0.0595661,0.4929028
"2017-10-30 13:20:00",2021,"CKVY",13.71,38.59,38.33,38.77,37.66,46.68,46.82,44.76,0.37,19.2,19.98,18.28,12.5,12.61,128.5,10.37,18.41,255.1423,7.748,0.04105699,0.0595661,0.4929028
"2017-10-30 13:25:00",2022,"CKVY",13.71,38.89,38.88,39.33,38.59,45.79,47.3,44.65,0.368,19.66,20.65,18.94,11.93,12.11,128.6,14.41,19.29,259.2984,7.749,0.04105699,0.0595661,0.4929028
"2017-10-30 13:30:00",2023,"CKVY",13.71,38.28,38.85,39.45,38.22,45.31,46.06,44.31,0.355,19.34,20.22,18.72,12.22,11.97,126.1,9.33,18.63,274.8812,7.748,0.04233736,0.06019335,0.4777012
"2017-10-30 13:35:00",2024,"CKVY",13.71,38.83,38.51,38.83,38.09,45.31,46.23,44.79,0.363,19.26,19.77,18.62,12.2,12.29,129.3,11.58,17.32,284.6978,7.749,0.04233736,0.06019335,0.4777012
"2017-10-30 13:40:00",2025,"CKVY",13.71,39.08,38.66,39.08,38.34,45.68,46.3,44.55,0.37,19.35,20.1,18.89,12.91,12.7,139.5,8.82,18.85,290.2208,7.748,0.04233736,0.06019335,0.4777012
"2017-10-30 13:45:00",2026,"CKVY",13.7,38.89,38.6,39.14,38.34,44.83,45.86,44.17,0.36,18.98,19.87,18.52,13.32,13.21,134.4,8.3,18.85,286.8651,7.747,0.04248422,0.06074428,0.4596256
"2017-10-30 13:50:00",2027,"CKVY",13.71,38.4,38.54,39.08,38.15,44.86,45.62,44,0.353,18.92,19.73,18.32,14.09,13.43,132.4,10.15,22.14,288.2394,7.747,0.04248422,0.06074428,0.4596256
"2017-10-30 13:55:00",2028,"CKVY",13.71,38.28,38.91,39.57,38.28,43.38,45.31,43.18,0.34,18.92,19.73,17.95,14.52,14.13,127.7,9.52,21.04,304.3253,7.746,0.04248422,0.06074428,0.4596256
"2017-10-30 14:00:00",2029,"CKVY",13.71,38.15,38.58,39.33,38.09,44.76,45.37,43.32,0.349,18.65,19.82,17.78,13.99,14.34,122.3,9.33,19.51,311.0762,7.746,0.04454027,0.06409454,0.4385673
"2017-10-30 14:05:00",2030,"CKVY",13.72,38.34,38.64,39.08,37.97,44.89,45.82,43.32,0.353,18.91,19.79,17.84,13.23,13.65,131.5,9.75,17.76,309.8241,7.746,0.04454027,0.06409454,0.4385673
"2017-10-30 14:10:00",2031,"CKVY",13.72,39.27,39.13,39.64,38.22,43.66,45.31,43.25,0.356,19.18,19.83,18.39,12.12,12.9,127.8,13.41,17.1,297.877,7.745,0.04454027,0.06409454,0.4385673
"2017-10-30 14:15:00",2032,"CKVY",13.72,38.52,38.74,39.33,38.28,43.49,44.55,42.63,0.344,18.52,19.04,18.07,12.61,12.27,132.1,8.34,20.39,284.079,7.746,0.04208266,0.06089656,0.414338
"2017-10-30 14:20:00",2033,"CKVY",13.72,39.14,38.61,39.2,38.22,43.83,44.93,43.45,0.355,18.67,19.38,18.03,13.15,13.04,135.2,8.3,19.51,272.2314,7.744,0.04208266,0.06089656,0.414338
"2017-10-30 14:25:00",2034,"CKVY",13.73,39.76,39.33,39.88,38.89,44.11,44.48,42.97,0.366,19.12,19.76,18.55,13.67,13.29,122,8.37,16.66,270.5424,7.744,0.04208266,0.06089656,0.414338
"2017-10-30 14:30:00",2035,"CKVY",13.73,39.64,39.48,39.88,39.08,43.52,44.69,42.77,0.36,19.14,19.71,18.73,12.91,13.3,128.6,14.01,16.88,286.7231,7.744,0.04317909,0.06249247,0.3872823
"2017-10-30 14:35:00",2036,"CKVY",13.73,40.01,39.46,40.07,38.89,43.04,44.69,43.01,0.361,19.15,19.89,18.46,12.83,12.8,125.5,11.19,18.63,305.2759,7.744,0.04317909,0.06249247,0.3872823
"2017-10-30 14:40:00",2037,"CKVY",13.73,39.51,39.75,40.38,39.2,44.65,44.89,41.87,0.367,19.24,20.05,18.53,12.63,12.75,128.8,11.34,17.32,310.4095,7.744,0.04317909,0.06249247,0.3872823
"2017-10-30 14:45:00",2038,"CKVY",13.75,38.83,38.94,39.45,38.65,44.69,45.2,43.25,0.358,19.04,19.79,18.33,12.46,12.42,132.9,9.49,17.76,277.2714,7.744,0.04050066,0.0593776,0.3575722
"2017-10-30 14:50:00",2039,"CKVY",13.75,38.83,38.76,39.08,38.4,44.38,45.24,43.73,0.356,19.01,19.5,18.3,12.24,12.39,136.8,8.04,17.1,242.0246,7.743,0.04050066,0.0593776,0.3575722
"2017-10-30 14:55:00",2040,"CKVY",13.75,38.65,38.69,39.02,38.34,44.45,45.24,43.66,0.354,18.96,19.49,18.47,12.28,12.26,136.6,7.619,17.1,209.704,7.741,0.04050066,0.0593776,0.3575722
"2017-10-30 15:00:00",2041,"CKVY",13.76,39.2,38.68,39.2,38.46,45.13,46.13,44.21,0.367,19.16,20,18.71,12.02,12.29,139.4,9.27,14.91,201.3611,7.739,0.03548554,0.05324652,0.3255568
"2017-10-30 15:05:00",2042,"CKVY",13.76,40.62,39.3,41.06,38.46,43.07,45.13,42.83,0.37,19.45,20.97,18.52,11.77,11.96,135.8,9.21,16.22,206.2213,7.739,0.03548554,0.05324652,0.3255568
"2017-10-30 15:10:00",2043,"CKVY",13.76,39.51,40.02,40.81,39.32,43.31,44,41.8,0.356,19.24,20.26,18.55,11.4,11.7,131.9,10.76,16.66,250.3839,7.74,0.03548554,0.05324652,0.3255568
"2017-10-30 15:15:00",2044,"CKVY",13.75,39.75,39.56,40.06,39.07,44.34,44.55,42.35,0.368,19.17,19.93,18.21,10.51,10.88,131,8.86,13.15,300.9946,7.741,0.04164601,0.05980077,0.2911907
"2017-10-30 15:20:00",2045,"CKVY",13.75,40.24,40.03,40.49,39.56,42.66,44.41,42.07,0.361,19.4,20.22,18.71,10.47,10.37,139.1,11.59,16,335.8384,7.742,0.04164601,0.05980077,0.2911907
"2017-10-30 15:25:00",2046,"CKVY",13.75,39.69,39.71,40.37,39.01,42.93,44.68,42.45,0.356,19.19,20.06,18.65,11.09,10.76,141,8.34,17.54,312.2342,7.743,0.04164601,0.05980077,0.2911907
"2017-10-30 15:30:00",2047,"CKVY",13.75,38.82,38.91,39.69,38.45,43.82,44.89,42.97,0.351,18.82,19.19,18.35,12.1,11.74,141.8,12.64,16.22,261.2091,7.741,0.03495015,0.05225313,0.2550512
"2017-10-30 15:35:00",2048,"CKVY",13.76,38.64,38.51,38.88,38.14,44.92,45.78,43.79,0.357,18.92,19.41,18.55,11.85,12,143,9.46,14.91,208.1161,7.74,0.03495015,0.05225313,0.2550512
"2017-10-30 15:40:00",2049,"CKVY",13.74,39.07,38.98,39.31,38.39,44.06,45.68,43.38,0.356,19.06,19.74,18.6,11.45,11.46,132.7,8.97,16.66,182.1172,7.738,0.03495015,0.05225313,0.2550512
"2017-10-30 15:45:00",2050,"CKVY",13.76,39.38,39.3,39.68,39,43.79,44.54,42.79,0.358,19.03,19.56,18.45,11.6,11.47,132.1,7.512,15.78,199.6202,7.737,0.0324955,0.04978459,0.2172926
"2017-10-30 15:50:00",2051,"CKVY",13.76,39.56,39.55,39.81,39.31,43.14,44.37,42.69,0.356,19.1,19.65,18.65,11.68,11.66,126,8.73,15.12,232.3948,7.736,0.0324955,0.04978459,0.2172926
"2017-10-30 15:55:00",2052,"CKVY",13.77,39.13,39.28,39.75,38.82,44.2,44.3,42.79,0.358,18.93,19.53,18.26,11.72,11.8,126.2,8.24,16,245.4851,7.737,0.0324955,0.04978459,0.2172926
"2017-10-30 16:00:00",2053,"CKVY",13.77,38.7,38.93,39.31,38.63,43.96,44.72,43.24,0.35,18.8,19.45,18.39,11.81,11.7,122.1,7.673,15.56,230.6818,7.738,0.03193393,0.04957765,0.1783243
"2017-10-30 16:05:00",2054,"CKVY",13.76,38.32,38.51,38.82,38.26,44.78,44.89,43.38,0.352,18.66,19.13,18.29,11.99,11.94,124.6,9,16,199.5877,7.736,0.03193393,0.04957765,0.1783243
"2017-10-30 16:10:00",2055,"CKVY",13.77,38.63,38.44,38.63,38.26,44.41,44.92,43.79,0.353,18.69,18.94,18.23,11.72,11.92,119.1,11.12,15.12,174.1559,7.735,0.03193393,0.04957765,0.1783243
"2017-10-30 16:15:00",2056,"CKVY",13.77,38.2,38.49,38.88,38.07,43.86,44.85,43.65,0.343,18.61,19.26,17.98,11.56,11.62,125.9,9.11,16.22,161.8078,7.734,0.02619091,0.04307126,0.1388023
"2017-10-30 16:20:00",2057,"CKVY",13.78,37.64,37.86,38.32,37.46,45.3,45.57,43.86,0.346,18.25,18.79,17.72,11.38,11.42,127.1,10.09,17.54,155.5866,7.734,0.02619091,0.04307126,0.1388023
"2017-10-30 16:25:00",2058,"CKVY",13.77,37.39,37.52,37.76,37.33,45.77,46.67,45.23,0.347,18.53,18.9,18.13,11.05,11.11,132.9,9.93,14.03,139.5273,7.732,0.02619091,0.04307126,0.1388023
"2017-10-30 16:30:00",2059,"CKVY",13.79,37.58,37.46,37.7,37.33,45.91,46.67,45.5,0.35,18.64,18.91,18.28,10.22,10.66,128,7.63,13.15,118.5362,7.731,0.02061254,0.03591359,0.09952314
"2017-10-30 16:35:00",2060,"CKVY",13.79,37.02,37.22,37.64,36.9,45.71,46.39,45.23,0.341,18.16,18.69,17.74,10.01,10.12,128.6,7.902,14.03,107.7672,7.73,0.02061254,0.03591359,0.09952314
"2017-10-30 16:40:00",2061,"CKVY",13.8,36.71,36.85,37.08,36.59,46.22,46.67,45.5,0.341,18.1,18.42,17.76,9.5,9.81,131.8,8.88,12.28,101.8797,7.73,0.02061254,0.03591359,0.09952314
"2017-10-30 16:45:00",2062,"CKVY",13.35,36.1,36.5,36.71,36.1,46.98,47.08,46.01,0.338,17.94,18.22,17.74,9.59,9.6,125.9,9.9,13.81,93.88621,7.728,0.0160927,0.02973062,0.06205636
"2017-10-30 16:50:00",2063,"CKVY",13.21,35.6,35.74,36.16,35.48,48.86,48.86,46.98,0.345,17.97,18.27,17.66,8.6,9.17,122.3,7.081,11.84,71.83099,7.727,0.0160927,0.02973062,0.06205636
"2017-10-30 16:55:00",2064,"CKVY",13.13,35.48,35.39,35.6,35.05,48.69,50.79,48.45,0.342,18.35,18.76,17.95,8.09,8.25,119.4,8.41,10.3,53.90061,7.726,0.0160927,0.02973062,0.06205636
"2017-10-30 17:00:00",2065,"CKVY",13.09,34.12,34.82,35.48,34.12,52.02,52.06,48.69,0.346,18.26,18.52,17.91,7.054,7.614,113.1,6.698,9.86,35.90794,7.725,0.009690559,0.02054358,0.03072197
"2017-10-30 17:05:00",2066,"CKVY",13.06,33.82,34.18,34.43,33.82,52.37,52.44,51.06,0.344,18.27,18.47,18.06,6.393,6.626,121.8,13.58,8.33,25.75181,7.724,0.009690559,0.02054358,0.03072197
"2017-10-30 17:10:00",2067,"CKVY",13.03,32.52,33.09,33.88,32.46,54.26,54.36,52.3,0.338,17.98,18.31,17.74,5.463,6.063,149.5,8.71,6.795,17.16086,7.722,0.009690559,0.02054358,0.03072197
"2017-10-30 17:15:00",2068,"CKVY",13.02,32.15,32.47,32.7,32.15,55.28,55.28,53.71,0.34,17.77,17.95,17.56,4.886,5.115,138.8,11.11,6.576,12.33913,7.72,0.005184533,0.01254373,0.01310312
"2017-10-30 17:20:00",2069,"CKVY",13,31.47,31.78,32.21,31.41,56.28,56.28,55.22,0.336,17.68,18.02,17.49,4.391,4.652,128.6,9.76,5.699,8.609686,7.718,0.005184533,0.01254373,0.01310312
"2017-10-30 17:25:00",2070,"CKVY",12.99,30.98,31.37,31.72,30.92,57.59,57.59,55.87,0.338,17.74,17.92,17.56,4.233,4.273,125.1,7.587,5.042,5.540264,7.716,0.005184533,0.01254373,0.01310312
"2017-10-30 17:30:00",2071,"CKVY",12.98,30.92,31.04,31.29,30.8,56.25,57.93,56.15,0.329,17.67,18.04,17.18,3.891,3.998,137,12.14,6.357,3.478265,7.715,0.001097343,0.001827624,0.004238297
"2017-10-30 17:35:00",2072,"CKVY",12.95,30.43,30.71,30.99,30.31,56.43,57.08,56.15,0.323,17.14,17.37,16.66,3.672,3.852,178.1,25.08,6.138,2.134328,7.715,0.001097343,0.001827624,0.004238297
"2017-10-30 17:40:00",2073,"CKVY",12.96,29.63,29.62,30.37,29.26,58.66,58.86,56.43,0.325,16.72,16.95,16.49,3.229,3.319,215.8,14,6.138,1.213981,7.714,0.001097343,0.001827624,0.004238297
"2017-10-30 17:45:00",2074,"CKVY",12.95,30.18,30.12,30.43,29.57,56.63,58.69,56.53,0.321,16.81,17,16.61,3.494,3.426,203.8,14.41,5.918,0.6020103,7.713,0.0001597109,0.0006629154,0.0002373336
"2017-10-30 17:50:00",2075,"CKVY",12.95,29.63,29.5,30.18,29.07,58.11,58.97,56.63,0.322,16.57,16.8,16.34,3.796,3.499,203.9,11.56,7.672,0.2331593,7.712,0.0001597109,0.0006629154,0.0002373336
"2017-10-30 17:55:00",2076,"CKVY",12.93,30.25,30.16,30.68,29.44,55.74,58.14,55.19,0.317,16.58,16.77,16.3,4.762,4.396,212.2,8.56,8.55,0.07042366,7.712,0.0001597109,0.0006629154,0.0002373336
"2017-10-30 18:00:00",2077,"CKVY",12.92,29.82,29.94,30.43,29.57,57.26,57.53,55.74,0.32,16.44,16.6,16.27,4.536,4.629,208.4,10.29,5.48,0.003820824,7.713,0.0007810438,0.001417598,2.5E-007
"2017-10-30 18:05:00",2078,"CKVY",12.93,30.07,29.81,30.2,29.57,56.61,57.67,56.61,0.32,16.57,16.74,16.37,4.469,4.539,210.5,8.94,6.357,0,7.713,0.0007810438,0.001417598,2.5E-007
"2017-10-30 18:10:00",2079,"CKVY",12.91,30.69,30.27,30.69,29.95,55.27,56.64,55.27,0.32,16.54,16.66,16.35,4.147,4.299,206.2,8.43,6.576,0,7.714,0.0007810438,0.001417598,2.5E-007
"2017-10-30 18:15:00",2080,"CKVY",12.92,31.01,30.37,31.07,29.71,54.73,57.06,54.73,0.321,16.54,16.91,16.31,4.281,4.139,207.4,14.21,7.234,0,7.714,0.000979329,0.001664222,2.5E-007
"2017-10-30 18:20:00",2081,"CKVY",12.91,31.07,31.04,31.32,30.76,54.56,54.87,54.25,0.321,16.59,16.74,16.39,4.249,4.251,204.1,13.52,6.138,0,7.715,0.000979329,0.001664222,2.5E-007
"2017-10-30 18:25:00",2082,"CKVY",12.91,31.13,31.02,31.2,30.83,54.39,54.73,54.15,0.321,16.51,16.68,16.33,3.999,4.169,195.7,10.57,5.699,0,7.716,0.000979329,0.001664222,2.5E-007
"2017-10-30 18:30:00",2083,"CKVY",12.91,30.46,30.88,31.2,30.46,55.69,55.73,54.28,0.32,16.59,16.75,16.48,3.261,3.713,194.1,10.4,3.288,0,7.717,0.0009049712,0.001611734,2.5E-007
"2017-10-30 18:35:00",2084,"CKVY",12.9,29.23,30.39,30.83,29.23,56.59,56.59,54.9,0.309,16.36,16.63,15.72,2.439,2.947,217.2,54.2,3.946,0,7.717,0.0009049712,0.001611734,2.5E-007
"2017-10-30 18:40:00",2085,"CKVY",12.9,28.73,28.92,29.35,28.67,59.06,59.13,56.59,0.316,16.17,16.45,15.74,1.472,1.969,311.6,33.53,1.973,0,7.717,0.0009049712,0.001611734,2.5E-007
"2017-10-30 18:45:00",2086,"CKVY",12.88,28.49,28.49,28.8,28.24,60.37,60.58,59.06,0.32,16.38,16.58,16.18,1.172,1.228,249.6,15.91,2.85,0,7.716,-0.001749409,-0.0019127,2.5E-007
"2017-10-30 18:50:00",2087,"CKVY",12.89,28.12,28.3,28.49,28.06,60.92,60.99,60.23,0.318,16.4,16.51,16.25,1.233,1.133,219.2,8.08,2.85,0,7.716,-0.001749409,-0.0019127,2.5E-007
"2017-10-30 18:55:00",2088,"CKVY",12.89,28.06,28.02,28.18,27.87,60.58,61.16,60.58,0.315,16.29,16.48,16.1,1.528,1.321,206.1,10.24,2.192,0,7.716,-0.001749409,-0.0019127,2.5E-007
"2017-10-30 19:00:00",2089,"CKVY",12.89,28,27.87,28.18,27.69,62.78,63.05,60.44,0.326,16.48,17.01,16,1.693,1.659,91.4,40.21,2.85,0,7.715,-0.0029274,-0.003723923,2.5E-007
"2017-10-30 19:05:00",2090,"CKVY",12.88,28.68,28.42,28.74,27.93,62.3,63.47,61.61,0.332,17.25,17.66,16.84,1.504,1.61,99.4,13.22,1.973,0,7.715,-0.0029274,-0.003723923,2.5E-007
"2017-10-30 19:10:00",2091,"CKVY",12.88,28.99,28.89,29.12,28.56,62.1,63.23,62.06,0.336,17.74,18.17,17.36,1.19,1.404,99.7,7.375,1.973,0,7.715,-0.0029274,-0.003723923,2.5E-007
"2017-10-30 19:15:00",2092,"CKVY",12.88,29.55,29.29,29.67,28.99,59.32,62.17,59.32,0.328,17.33,17.76,17.07,0.7,0.97,143.3,24.98,0,0,7.717,-0.003089037,-0.003967646,2.5E-007
"2017-10-30 19:20:00",2093,"CKVY",12.87,29.98,29.79,29.98,29.49,59.97,60.66,59.11,0.338,17.52,17.98,17.06,0.425,0.521,140.3,22.65,1.973,0,7.718,-0.003089037,-0.003967646,2.5E-007
"2017-10-30 19:25:00",2094,"CKVY",12.87,30.73,30.49,30.79,29.98,57.91,60,57.77,0.336,17.64,17.86,17.44,0.387,0.373,197.9,45.83,2.192,0,7.72,-0.003089037,-0.003967646,2.5E-007
"2017-10-30 19:30:00",2095,"CKVY",12.87,30.54,30.63,30.79,30.48,59.9,60.18,57.74,0.345,18.05,18.43,17.51,0.876,0.62,127.4,9.94,1.973,0,7.721,-0.004986065,-0.00728541,2.5E-007
"2017-10-30 19:35:00",2096,"CKVY",12.87,30.66,30.52,30.66,30.29,61.14,61.27,59.87,0.354,18.52,18.89,18.22,1.129,1.057,96.8,7.504,1.754,0,7.723,-0.004986065,-0.00728541,2.5E-007
"2017-10-30 19:40:00",2097,"CKVY",12.87,30.66,30.65,30.79,30.48,60.66,61.76,59.69,0.351,18.68,19.15,18.25,1.287,1.165,99.4,8.14,1.534,0,7.725,-0.004986065,-0.00728541,2.5E-007
"2017-10-30 19:45:00",2098,"CKVY",12.85,30.6,30.7,30.85,30.54,61.89,62.24,60.66,0.357,19.06,19.34,18.71,1.362,1.327,90,5.207,2.411,0,7.726,-0.00348623,-0.004586223,2.5E-007
"2017-10-30 19:50:00",2099,"CKVY",12.86,30.48,30.54,30.66,30.42,63.06,63.99,61.82,0.362,19.46,19.87,18.98,1.371,1.386,107.9,9.97,2.411,0,7.727,-0.00348623,-0.004586223,2.5E-007
"2017-10-30 19:55:00",2100,"CKVY",12.85,30.48,30.48,30.6,30.29,61.48,63.37,61.45,0.353,19.25,19.57,18.81,1.17,1.3,149.8,51.66,1.315,0,7.729,-0.00348623,-0.004586223,2.5E-007
"2017-10-30 20:00:00",2101,"CKVY",12.85,30.91,30.69,30.97,30.48,59.76,61.55,59.45,0.349,18.7,19.01,18.32,1.03,1.094,136.9,24.74,1.973,0,7.728,-0.003363141,-0.004380445,2.5E-007
"2017-10-30 20:05:00",2102,"CKVY",12.85,30.79,30.84,30.97,30.6,60.86,61.76,59.49,0.354,18.79,19.37,18.37,1.027,0.982,109.5,13.52,2.192,0,7.728,-0.003363141,-0.004380445,2.5E-007
"2017-10-30 20:10:00",2103,"CKVY",12.85,31.28,31.07,31.35,30.73,58.46,60.79,58.39,0.347,18.59,18.93,18.18,1.52,1.239,104.6,9.39,2.85,0,7.729,-0.003363141,-0.004380445,2.5E-007
"2017-10-30 20:15:00",2104,"CKVY",12.85,30.85,31.16,31.34,30.85,62.55,62.55,58.25,0.365,18.69,19.59,18.32,1.722,1.647,92,8.96,2.63,0,7.73,-0.003272737,-0.004227137,2.5E-007
"2017-10-30 20:20:00",2105,"CKVY",12.84,30.73,30.77,30.91,30.6,62.41,64.61,62.41,0.362,19.74,20.28,19.36,2.146,1.947,104.9,3.072,3.288,0,7.731,-0.003272737,-0.004227137,2.5E-007
"2017-10-30 20:25:00",2106,"CKVY",12.84,30.67,30.8,30.97,30.66,63.13,63.47,61.82,0.365,19.51,19.85,19.19,2.549,2.34,106.6,5.025,3.946,0,7.731,-0.003272737,-0.004227137,2.5E-007
"2017-10-30 20:30:00",2107,"CKVY",12.83,30.85,30.77,30.91,30.6,62.17,63.27,62.1,0.362,19.54,19.77,19.3,2.956,2.747,117,4.352,3.946,0,7.731,-0.001661571,-0.001770245,2.5E-007
"2017-10-30 20:35:00",2108,"CKVY",12.84,30.6,30.65,30.91,30.42,62.79,63.41,61.89,0.362,19.45,19.73,19.17,3.104,3.018,114.6,4.226,3.946,0,7.732,-0.001661571,-0.001770245,2.5E-007
"2017-10-30 20:40:00",2109,"CKVY",12.84,30.11,30.45,30.67,30.11,65.19,65.19,62.55,0.369,19.5,19.94,19.2,2.947,3.068,111.3,4.376,3.288,0,7.732,-0.001661571,-0.001770245,2.5E-007
"2017-10-30 20:45:00",2110,"CKVY",12.83,29.86,29.81,30.23,29.55,65.84,66.53,65.19,0.369,19.89,20.08,19.61,2.273,2.588,97.2,18.45,2.63,0,7.731,-0.001048528,-0.0009307942,2.5E-007
"2017-10-30 20:50:00",2111,"CKVY",12.84,30.05,30.03,30.23,29.74,64.85,65.88,64.13,0.366,19.65,19.85,19.4,1.811,2.066,86.2,4.847,2.192,0,7.732,-0.001048528,-0.0009307942,2.5E-007
"2017-10-30 20:55:00",2112,"CKVY",12.82,30.42,30.3,30.54,29.99,61.83,64.88,60.86,0.354,18.93,19.73,18.5,1.593,1.693,94,14.16,2.411,0,7.73,-0.001048528,-0.0009307942,2.5E-007
"2017-10-30 21:00:00",2113,"CKVY",12.83,29.86,30.25,30.48,29.86,65.05,65.12,61.83,0.364,19.34,19.71,18.84,1.809,1.754,116,5.773,2.411,0,7.731,-0.002397924,-0.002856962,2.5E-007
"2017-10-30 21:05:00",2114,"CKVY",12.83,29.12,29.43,29.92,29,66.02,66.64,65.09,0.359,19.37,19.66,19.17,2.058,1.878,108.7,4.047,3.726,0,7.73,-0.002397924,-0.002856962,2.5E-007
"2017-10-30 21:10:00",2115,"CKVY",12.82,29.49,29.36,29.55,29.12,65.19,66.12,65.12,0.36,19.23,19.4,19.05,2.556,2.297,110.1,2.586,3.946,0,7.73,-0.002397924,-0.002856962,2.5E-007
"2017-10-30 21:15:00",2116,"CKVY",12.83,29.12,29.33,29.49,29,66.5,66.5,64.68,0.361,19.17,19.41,18.9,3.133,2.847,107,3.639,4.384,0,7.729,-0.001763425,-0.001932761,2.5E-007
"2017-10-30 21:20:00",2117,"CKVY",12.83,28.94,28.83,29.12,28.63,66.36,67.87,66.36,0.358,19.3,19.57,19.08,3.048,3.139,87.2,5.368,2.63,0,7.729,-0.001763425,-0.001932761,2.5E-007
"2017-10-30 21:25:00",2118,"CKVY",12.8,28.69,28.79,29,28.57,63.75,66.36,63.62,0.34,18.42,19.17,17.81,2.85,2.921,84.4,2.618,3.507,0,7.728,-0.001763425,-0.001932761,2.5E-007
"2017-10-30 21:30:00",2119,"CKVY",12.81,27.52,28.05,28.63,27.4,68.57,68.57,63.68,0.349,18.18,18.58,17.78,2.517,2.658,106.4,9.21,3.288,0,7.728,-0.001114903,-0.001043983,2.5E-007
"2017-10-30 21:35:00",2120,"CKVY",12.82,27.03,27.5,27.77,26.97,69.56,69.56,68.46,0.347,18.73,19.01,18.32,2.804,2.627,123.4,2.823,3.946,0,7.727,-0.001114903,-0.001043983,2.5E-007
"2017-10-30 21:40:00",2121,"CKVY",12.82,25.92,26.56,26.97,25.92,71.56,71.56,69.53,0.341,18.23,18.43,17.98,2.845,2.9,111.8,6.233,3.946,0,7.727,-0.001114903,-0.001043983,2.5E-007
"2017-10-30 21:45:00",2122,"CKVY",12.81,25.61,25.82,25.98,25.61,73.65,73.93,71.59,0.346,18.46,18.69,17.99,2.432,2.681,88.2,4.621,2.192,0,7.725,-0.00152592,-0.001629293,2.5E-007
"2017-10-30 21:50:00",2123,"CKVY",12.82,24.86,25.21,25.73,24.8,73.86,73.93,73.07,0.337,17.98,18.53,17.64,1.876,2.161,261.1,51.45,1.973,0,7.724,-0.00152592,-0.001629293,2.5E-007
"2017-10-30 21:55:00",2124,"CKVY",12.81,24.56,24.74,24.93,24.49,75.99,76.02,73.79,0.342,17.83,18.15,17.63,1.283,1.543,253.7,8.65,1.534,0,7.722,-0.00152592,-0.001629293,2.5E-007
"2017-10-30 22:00:00",2125,"CKVY",12.81,24.8,24.56,24.8,24.31,75.99,76.67,75.99,0.345,18.19,18.41,17.92,1.114,1.189,261,5.947,1.315,0,7.723,-0.002782688,-0.003511574,2.5E-007
"2017-10-30 22:05:00",2126,"CKVY",12.81,25.73,25.15,25.73,24.74,72.96,75.99,72.96,0.345,18.23,18.46,17.98,0.671,0.91,257.1,1.837,0.877,0,7.723,-0.002782688,-0.003511574,2.5E-007
"2017-10-30 22:10:00",2127,"CKVY",12.81,26.66,26.2,26.72,25.67,69.53,73,69.36,0.341,18.1,18.29,17.87,0.666,0.657,242.6,4.052,1.534,0,7.723,-0.002782688,-0.003511574,2.5E-007
"2017-10-30 22:15:00",2128,"CKVY",12.81,26.84,26.86,27.09,26.66,68.43,69.6,68.4,0.339,18.1,18.24,17.85,0.833,0.719,227.1,7.478,1.534,0,7.724,-0.004081112,-0.005743254,2.5E-007
"2017-10-30 22:20:00",2129,"CKVY",12.8,26.91,27.03,27.15,26.84,73.1,73.17,68.22,0.363,18.62,19.57,17.84,1.121,0.953,178.4,15.71,1.754,0,7.726,-0.004081112,-0.005743254,2.5E-007
"2017-10-30 22:25:00",2130,"CKVY",12.79,27.28,27.05,27.28,26.84,72.55,73.45,72.55,0.365,19.57,19.8,19.31,1.346,1.224,167.7,3.531,2.411,0,7.728,-0.004081112,-0.005743254,2.5E-007
"2017-10-30 22:30:00",2131,"CKVY",12.8,27.15,27.31,27.4,27.15,72.18,72.52,71.11,0.362,19.39,19.61,19.16,1.672,1.471,165,5.085,3.069,0,7.729,-0.003434103,-0.004551099,2.5E-007
"2017-10-30 22:35:00",2132,"CKVY",12.79,27.22,27.23,27.34,27.03,72.8,72.83,71.9,0.366,19.49,19.7,19.29,2.244,2.024,159.6,5.493,3.507,0,7.731,-0.003434103,-0.004551099,2.5E-007
"2017-10-30 22:40:00",2133,"CKVY",12.78,26.85,27.02,27.28,26.79,74.04,74.07,72.83,0.366,19.7,19.84,19.54,2.14,2.225,149,6.264,2.411,0,7.732,-0.003434103,-0.004551099,2.5E-007
"2017-10-30 22:45:00",2134,"CKVY",12.79,26.61,26.68,26.85,26.48,73.66,74.21,73.63,0.361,19.51,19.7,19.21,1.872,2.016,156.9,4.192,1.973,0,7.732,-0.002340733,-0.002795203,2.5E-007
"2017-10-30 22:50:00",2135,"CKVY",12.78,26.67,26.66,26.79,26.48,73.7,73.73,73.39,0.362,19.34,19.52,19.16,1.38,1.608,152.4,2.631,1.754,0,7.733,-0.002340733,-0.002795203,2.5E-007
"2017-10-30 22:55:00",2136,"CKVY",12.79,26.79,26.68,26.79,26.54,75.66,75.66,73.66,0.374,19.74,20.14,19.42,1.535,1.386,161.9,4.398,3.288,0,7.733,-0.002340733,-0.002795203,2.5E-007
"2017-10-30 23:00:00",2137,"CKVY",12.79,26.98,26.82,27.1,26.61,75.31,76.69,75.28,0.375,20.31,20.5,20.04,1.958,1.738,160.1,4.22,3.507,0,7.734,-0.002996971,-0.003818547,2.5E-007
"2017-10-30 23:05:00",2138,"CKVY",12.79,27.41,27.2,27.41,26.92,75.24,75.76,74.83,0.381,20.39,20.61,20.15,2.375,2.163,133.6,14.61,3.069,0,7.735,-0.002996971,-0.003818547,2.5E-007
"2017-10-30 23:10:00",2139,"CKVY",12.79,28.03,27.62,28.03,27.35,69.95,75.48,69.95,0.363,20.23,20.76,19.4,2.59,2.535,106.7,8.61,3.288,0,7.735,-0.002996971,-0.003818547,2.5E-007
"2017-10-30 23:15:00",2140,"CKVY",12.77,27.84,27.98,28.15,27.78,65.42,69.88,65.28,0.337,18.55,19.47,17.65,2.824,2.678,120.6,11.07,4.822,0,7.736,-0.001908651,-0.002156313,2.5E-007
"2017-10-30 23:20:00",2141,"CKVY",12.77,27.04,27.27,27.84,26.92,67.55,67.58,65.35,0.337,17.58,17.79,17.38,3.236,3.1,139.7,6.15,5.042,0,7.736,-0.001908651,-0.002156313,2.5E-007
"2017-10-30 23:25:00",2142,"CKVY",12.78,26.73,26.76,27.1,26.42,67.07,67.75,66.45,0.33,17.35,17.78,16.89,3.296,3.255,137.9,6.763,3.507,0,7.735,-0.001908651,-0.002156313,2.5E-007
"2017-10-30 23:30:00",2143,"CKVY",12.77,26.42,26.33,26.92,25.8,68.1,68.68,66.24,0.331,17.02,17.44,16.52,3.163,3.243,134.8,6.215,4.165,0,7.735,-0.00085872,-0.00072586,2.5E-007
"2017-10-30 23:35:00",2144,"CKVY",12.77,25.31,25.86,26.61,25.18,72.02,72.15,68.06,0.334,17.34,17.67,16.93,3.296,3.129,129.2,2.424,4.603,0,7.733,-0.00085872,-0.00072586,2.5E-007
"2017-10-30 23:40:00",2145,"CKVY",12.77,24.69,25.22,25.62,24.63,71.74,72.02,70.57,0.325,17.22,17.6,16.76,3.301,3.343,137,6.564,4.165,0,7.731,-0.00085872,-0.00072586,2.5E-007
"2017-10-30 23:45:00",2146,"CKVY",12.77,24.32,24.29,24.69,24.07,73.66,74.25,71.74,0.328,16.97,17.33,16.54,3.176,3.277,140.2,5.39,3.069,0,7.73,-0.001058477,-0.001014058,2.5E-007
"2017-10-30 23:50:00",2147,"CKVY",12.76,23.64,23.64,24.32,23.21,75.97,76.31,73.32,0.329,16.89,17.22,16.58,2.816,3.023,135.7,5.8,3.288,0,7.728,-0.001058477,-0.001014058,2.5E-007
"2017-10-30 23:55:00",2148,"CKVY",12.76,23.52,23.93,24.2,23.52,75.04,76,74.49,0.323,17.17,17.43,16.76,2.761,2.761,146.8,6.925,3.288,0,7.726,-0.001058477,-0.001014058,2.5E-007
"2017-10-31 00:00:00",2149,"CKVY",12.76,22.9,23.14,23.45,22.9,77.72,77.79,75.04,0.326,17.02,17.27,16.58,2.698,2.739,161.6,8.24,3.069,0,7.726,-0.001580498,-0.001733796,2.5E-007
"2017-10-31 00:05:00",2150,"CKVY",12.73,22.72,22.77,23.02,22.59,77.9,79.17,77.76,0.324,17.1,17.34,16.83,1.938,2.32,184.7,34.25,2.411,0,7.725,-0.001580498,-0.001733796,2.5E-007
"2017-10-31 00:10:00",2151,"CKVY",12.74,22.22,22.53,22.72,22.04,77.31,78.14,76.39,0.315,16.52,16.88,15.88,1.935,1.91,279.7,7.723,3.726,0,7.724,-0.001580498,-0.001733796,2.5E-007
"2017-10-31 00:15:00",2152,"CKVY",12.75,22.59,22.57,23.21,22.16,72.85,77.66,72.85,0.302,16.36,16.82,15.2,1.728,1.898,262,36.32,3.507,0,7.723,-0.002296699,-0.002780024,2.5E-007
"2017-10-31 00:20:00",2153,"CKVY",12.74,21.54,21.84,22.59,21.42,77.66,79.65,72.13,0.308,15.71,16.63,14.44,1.826,1.771,84.3,7.063,1.754,0,7.724,-0.002296699,-0.002780024,2.5E-007
"2017-10-31 00:25:00",2154,"CKVY",12.75,20.93,20.95,21.6,20.43,83.5,83.6,77.66,0.322,15.93,16.8,15.56,1.505,1.665,96.6,9.48,2.63,0,7.724,-0.002296699,-0.002780024,2.5E-007
"2017-10-31 00:30:00",2155,"CKVY",12.74,20.68,20.76,21.48,19.94,82.1,83.5,79.45,0.314,16.01,16.91,14.97,1.633,1.49,112.2,16.07,2.85,0,7.723,-0.002658336,-0.003366365,2.5E-007
"2017-10-31 00:35:00",2156,"CKVY",12.73,20.12,20.31,20.68,20,81.7,82.1,79.35,0.305,15.28,16.05,14.77,1.424,1.561,112.9,0.093,1.973,0,7.722,-0.002658336,-0.003366365,2.5E-007
"2017-10-31 00:40:00",2157,"CKVY",12.74,20.19,20.03,20.25,19.81,82.7,83.1,81.7,0.309,15.52,15.86,15.29,0.832,1.148,113,0.069,0,0,7.721,-0.002658336,-0.003366365,2.5E-007
"2017-10-31 00:45:00",2158,"CKVY",12.73,20.87,20.34,20.87,20.06,81,82.7,80.9,0.312,15.7,15.95,15.45,0.133,0.475,113,0.086,0.877,0,7.72,-0.003250286,-0.004399446,2.5E-007
"2017-10-31 00:50:00",2159,"CKVY",12.73,22.23,21.6,22.29,20.74,75.05,80.9,75.05,0.306,15.63,15.95,15.44,0.406,0.208,113,0.122,1.534,0,7.719,-0.003250286,-0.004399446,2.5E-007
"2017-10-31 00:55:00",2160,"CKVY",12.73,22.17,22.16,22.6,21.61,75.19,75.19,74.02,0.306,15.37,15.67,14.76,0.621,0.557,313.7,47.83,2.411,0,7.721,-0.003250286,-0.004399446,2.5E-007
"2017-10-31 01:00:00",2161,"CKVY",12.73,23.59,22.92,23.59,22.1,71.45,75.19,71.45,0.309,15.63,15.88,15.39,0.983,0.783,301.6,5.998,1.754,0,7.723,-0.004137561,-0.006031369,2.5E-007
"2017-10-31 01:05:00",2162,"CKVY",12.73,23.1,23.58,23.9,23.1,79.32,79.32,71.24,0.336,16.69,17.67,15.65,0.898,0.959,277.2,13.68,1.754,0,7.725,-0.004137561,-0.006031369,2.5E-007
"2017-10-31 01:10:00",2163,"CKVY",12.73,22.24,22.44,23.16,22.11,84.1,84.1,79.36,0.343,17.84,18.16,17.58,1.532,1.148,288.8,14.14,3.507,0,7.728,-0.004137561,-0.006031369,2.5E-007
"2017-10-31 01:15:00",2164,"CKVY",12.72,22.73,22.36,22.79,22.11,82.2,84.5,82.2,0.343,18.18,18.33,18.05,2.261,1.951,314.2,7.759,4.603,0,7.731,-0.003115969,-0.004086209,2.5E-007
"2017-10-31 01:20:00",2165,"CKVY",12.72,22.92,22.95,23.1,22.67,79.81,82.2,79.57,0.335,17.79,18.21,17.54,2.843,2.596,313.9,11.97,3.946,0,7.733,-0.003115969,-0.004086209,2.5E-007
"2017-10-31 01:25:00",2166,"CKVY",12.72,23.04,22.94,23.1,22.86,78.5,79.88,78.5,0.332,17.51,17.7,17.3,2.221,2.605,342,10.4,2.192,0,7.734,-0.003115969,-0.004086209,2.5E-007
"2017-10-31 01:30:00",2167,"CKVY",12.7,23.35,23.1,23.35,22.86,77.16,78.71,77.13,0.33,17.3,17.44,17.13,1.424,1.732,9.44,11.26,2.192,0,7.736,-0.002164726,-0.00256853,2.5E-007
"2017-10-31 01:35:00",2168,"CKVY",12.71,23.04,23.13,23.35,22.98,76.1,77.16,76.06,0.321,16.86,17.25,16.57,1.423,1.382,349.3,8.26,3.288,0,7.737,-0.002164726,-0.00256853,2.5E-007
"2017-10-31 01:40:00",2169,"CKVY",12.71,21.87,22.5,23.1,21.8,78.71,78.74,75.75,0.316,16.23,16.69,15.79,1.688,1.559,20.46,58.34,2.63,0,7.736,-0.002164726,-0.00256853,2.5E-007
"2017-10-31 01:45:00",2170,"CKVY",12.71,22.92,22.26,23.04,21.56,77.75,81.3,77.68,0.327,16.97,17.45,16.09,1.853,1.886,107.3,31.41,2.85,0,7.736,-0.002735582,-0.003469824,2.5E-007
"2017-10-31 01:50:00",2171,"CKVY",12.7,21.62,22.58,23.1,21.62,80.4,80.4,77.61,0.32,16.83,17.25,16.25,1.554,1.636,136.4,27.86,2.85,0,7.735,-0.002735582,-0.003469824,2.5E-007
"2017-10-31 01:55:00",2172,"CKVY",12.7,20.94,21.32,21.68,20.94,80.9,82.6,80.4,0.312,16.57,16.93,15.99,2.295,1.848,171.8,2.657,4.822,0,7.735,-0.002735582,-0.003469824,2.5E-007
"2017-10-31 02:00:00",2173,"CKVY",12.69,18.77,19.72,21,18.71,83.7,83.8,80.6,0.295,15.09,16.02,14.6,2.995,2.622,163.2,2.886,4.603,0,7.735,-0.002331452,-0.002844428,2.5E-007
"2017-10-31 02:05:00",2174,"CKVY",12.69,19.89,18.83,19.89,18.15,88.2,88.2,83.7,0.326,15.12,16.96,14.12,3.708,3.438,136.2,12.36,5.042,0,7.734,-0.002331452,-0.002844428,2.5E-007
"2017-10-31 02:10:00",2175,"CKVY",12.69,18.03,19.23,20.2,17.97,88.5,89.4,86.8,0.302,16.3,17.58,14.81,3.732,3.763,157.7,7.874,4.384,0,7.733,-0.002331452,-0.002844428,2.5E-007
"2017-10-31 02:15:00",2176,"CKVY",12.68,17.78,18.48,18.84,17.72,90.1,92.2,88.5,0.304,16.35,16.95,15.22,3.46,3.598,157.3,5.194,3.288,0,7.732,-0.001629464,-0.001819683,2.5E-007
"2017-10-31 02:20:00",2177,"CKVY",12.68,17.41,17.38,17.85,17.04,91.5,91.5,89.7,0.304,15.04,15.48,14.69,2.863,3.143,125,22.16,2.63,0,7.731,-0.001629464,-0.001819683,2.5E-007
"2017-10-31 02:25:00",2178,"CKVY",12.67,17.29,17.53,17.72,17.29,89.4,91.7,89.4,0.296,15.36,15.66,14.71,2.172,2.549,110.7,23.78,2.63,0,7.728,-0.001629464,-0.001819683,2.5E-007
"2017-10-31 02:30:00",2179,"CKVY",12.67,17.23,17.18,17.41,16.98,91,91.2,88.8,0.3,14.74,15.27,14.24,1.762,1.911,132.3,8.95,2.192,0,7.728,-0.002153934,-0.002583275,2.5E-007
"2017-10-31 02:35:00",2180,"CKVY",12.65,17.04,17.02,17.23,16.79,90.3,91,90.3,0.295,14.74,15.05,14.49,1.45,1.667,124.4,7.227,1.973,0,7.727,-0.002153934,-0.002583275,2.5E-007
"2017-10-31 02:40:00",2181,"CKVY",12.67,17.04,16.93,17.1,16.79,89.5,90.3,89.4,0.292,14.43,14.68,14.26,1.122,1.185,214.3,66.2,1.754,0,7.727,-0.002153934,-0.002583275,2.5E-007
"2017-10-31 02:45:00",2182,"CKVY",12.66,17.91,17.62,17.97,17.04,88.3,89.8,88.3,0.3,15,15.33,14.47,0.901,1.019,260.6,21.5,1.534,0,7.726,-0.002938497,-0.003895974,2.5E-007
"2017-10-31 02:50:00",2183,"CKVY",12.66,15.38,16.76,17.97,15.32,87.3,88.4,85.4,0.266,13.51,15.09,12.04,1.113,0.917,260.2,13.16,2.411,0,7.726,-0.002938497,-0.003895974,2.5E-007
"2017-10-31 02:55:00",2184,"CKVY",12.66,17.17,16.53,17.3,15.38,90.9,91.6,87.4,0.299,14.27,15.16,12.31,1.5,1.364,253.3,16.44,2.192,0,7.726,-0.002938497,-0.003895974,2.5E-007
"2017-10-31 03:00:00",2185,"CKVY",12.63,17.42,17.42,17.67,17.05,89.3,90.8,89,0.297,14.93,15.22,14.64,1.982,1.778,223.4,2.225,2.85,0,7.726,-0.002843007,-0.003741124,2.5E-007
"2017-10-31 03:05:00",2186,"CKVY",12.64,16.43,17.15,17.55,16.37,89.3,90,89.2,0.284,14.61,15.1,13.76,2.211,2.103,230.4,1.7,3.069,0,7.726,-0.002843007,-0.003741124,2.5E-007
"2017-10-31 03:10:00",2187,"CKVY",12.64,15.81,15.98,16.43,15.69,91.9,92,89.2,0.285,13.79,14.06,13.47,2.572,2.416,223.9,4.262,3.507,0,7.726,-0.002843007,-0.003741124,2.5E-007
"2017-10-31 03:15:00",2188,"CKVY",12.63,15.01,15.03,15.94,14.76,90.8,91.9,89.8,0.272,12.76,13.98,12.34,1.952,2.252,105.4,69.18,1.973,0,7.727,-0.00220371,-0.002687068,2.5E-007
"2017-10-31 03:20:00",2189,"CKVY",12.62,15.81,15.46,15.94,14.88,92.3,92.3,90.7,0.286,13.46,14.09,12.69,1.391,1.708,41.83,27.79,1.754,0,7.726,-0.00220371,-0.002687068,2.5E-007
"2017-10-31 03:25:00",2190,"CKVY",12.62,17.11,16.57,17.11,15.81,91.7,92.7,91.6,0.301,14.73,15.16,13.94,0.886,1.132,17.44,9.66,2.192,0,7.727,-0.00220371,-0.002687068,2.5E-007
"2017-10-31 03:30:00",2191,"CKVY",12.61,17.36,17.2,17.43,16.93,88.9,91.7,88.9,0.295,14.88,15.08,14.54,1.077,0.924,291.9,26.08,1.754,0,7.727,-0.002934288,-0.003907291,2.5E-007
"2017-10-31 03:35:00",2192,"CKVY",12.61,17.61,17.42,17.61,17.06,88.3,88.9,88.1,0.296,14.6,14.84,14.18,1.456,1.206,258.9,21.86,3.507,0,7.728,-0.002934288,-0.003907291,2.5E-007
"2017-10-31 03:40:00",2193,"CKVY",12.59,16.19,16.96,17.68,16.13,87.4,88.3,86.8,0.276,13.9,14.76,13.06,2.252,1.829,214.7,5.182,4.384,0,7.73,-0.002934288,-0.003907291,2.5E-007
"2017-10-31 03:45:00",2194,"CKVY",12.58,15.14,15.28,16.13,14.71,90.2,90.2,87.1,0.272,12.4,13.06,11.65,2.955,2.671,218.4,11.29,3.726,0,7.731,-0.002376282,-0.002966422,2.5E-007
"2017-10-31 03:50:00",2195,"CKVY",12.6,14.71,14.93,15.2,14.59,89.4,90.6,89.4,0.264,12.54,12.94,12.03,2.709,2.91,182.6,15.24,2.63,0,7.732,-0.002376282,-0.002966422,2.5E-007
"2017-10-31 03:55:00",2196,"CKVY",12.59,13.97,14.22,14.71,13.97,90.8,90.8,89.1,0.26,11.77,12.17,11.53,1.833,2.238,156.6,23.76,2.85,0,7.733,-0.002376282,-0.002966422,2.5E-007
"2017-10-31 04:00:00",2197,"CKVY",12.58,13.48,13.99,14.47,13.42,89.5,92,89.5,0.251,11.83,12.54,10.91,1.271,1.63,147.7,14.74,2.85,0,7.732,-0.002078372,-0.002526351,2.5E-007
"2017-10-31 04:05:00",2198,"CKVY",12.58,13.23,13.36,13.6,13.11,90.4,90.4,89.5,0.25,10.96,11.17,10.77,1.202,1.195,181.6,42.5,2.192,0,7.732,-0.002078372,-0.002526351,2.5E-007
"2017-10-31 04:10:00",2199,"CKVY",12.57,13.79,13.51,13.91,13.17,92.2,92.2,90.4,0.262,11.41,12.07,10.88,1.188,1.143,14.02,46.85,2.63,0,7.731,-0.002078372,-0.002526351,2.5E-007
"2017-10-31 04:15:00",2200,"CKVY",12.57,13.54,13.48,13.85,13.17,91.7,92.3,91.2,0.257,11.51,12.03,11.1,1.283,1.144,48.25,8.5,1.973,0,7.73,-0.002725285,-0.003648693,2.5E-007
"2017-10-31 04:20:00",2201,"CKVY",12.57,14.35,14,14.47,13.54,92.7,92.7,91.8,0.27,12.21,12.75,11.59,1.249,1.287,36.8,0.107,1.754,0,7.729,-0.002725285,-0.003648693,2.5E-007
"2017-10-31 04:25:00",2202,"CKVY",12.56,14.97,14.75,15.03,14.35,91.8,92.8,91.7,0.274,12.95,13.21,12.62,1.364,1.404,53.68,15.9,1.973,0,7.729,-0.002725285,-0.003648693,2.5E-007
"2017-10-31 04:30:00",2203,"CKVY",12.55,15.15,15.3,15.52,14.97,91.6,92.3,91.5,0.276,13.4,13.66,13.01,1.235,1.3,73.61,5.523,2.192,0,7.73,-0.002740773,-0.00361662,2.5E-007
"2017-10-31 04:35:00",2204,"CKVY",12.55,15.58,15.52,15.77,15.09,89.4,91.5,89.4,0.274,13.26,13.5,13.03,1.438,1.374,83.2,2.224,2.411,0,7.731,-0.002740773,-0.00361662,2.5E-007
"2017-10-31 04:40:00",2205,"CKVY",12.54,14.22,14.66,15.65,14.16,88,89.5,85.4,0.254,11.48,13.08,10.67,1.282,1.305,141,37.03,1.973,0,7.732,-0.002740773,-0.00361662,2.5E-007
"2017-10-31 04:45:00",2206,"CKVY",12.54,13.29,13.98,14.47,13.17,87.4,89,87,0.243,11.12,11.83,10.1,1.647,1.391,181.9,3.702,3.507,0,7.733,-0.002633881,-0.003450863,2.5E-007
"2017-10-31 04:50:00",2207,"CKVY",12.53,13.17,13.1,13.36,12.86,90,90,87.3,0.248,10.42,10.98,10.13,1.915,1.759,187.1,7.893,3.069,0,7.733,-0.002633881,-0.003450863,2.5E-007
"2017-10-31 04:55:00",2208,"CKVY",12.53,12.3,12.85,13.36,12.24,87.4,90.1,87.4,0.232,10.15,10.99,9.22,2.281,2.131,200.8,12.9,3.288,0,7.734,-0.002633881,-0.003450863,2.5E-007
"2017-10-31 05:00:00",2209,"CKVY",12.52,10.94,11.86,12.55,10.88,86.9,88.3,86.8,0.217,8.85,9.75,7.761,2.507,2.471,215.3,10.83,4.165,0,7.734,-0.001962285,-0.002392829,2.5E-007
"2017-10-31 05:05:00",2210,"CKVY",12.5,11.31,10.98,11.38,10.69,89,89.1,86.9,0.226,8.16,8.76,7.709,2.84,2.651,209.3,7.716,4.165,0,7.735,-0.001962285,-0.002392829,2.5E-007
"2017-10-31 05:10:00",2211,"CKVY",12.52,11.38,11.4,11.62,11.25,88.4,89,88.3,0.225,8.74,8.99,8.48,3.14,3.011,204.5,8.44,5.042,0,7.735,-0.001962285,-0.002392829,2.5E-007
"2017-10-31 05:15:00",2212,"CKVY",12.51,11.87,11.44,11.87,11.19,90.1,90.1,88.3,0.235,8.76,9.53,8.46,2.879,2.996,199.9,11.09,3.726,0,7.734,-0.001523423,-0.001757523,2.5E-007
"2017-10-31 05:20:00",2213,"CKVY",12.51,12.74,12.32,12.74,11.81,90.8,91.2,90.1,0.246,10.15,10.56,9.46,2.336,2.631,186.4,8.57,3.069,0,7.734,-0.001523423,-0.001757523,2.5E-007
"2017-10-31 05:25:00",2214,"CKVY",12.5,12.98,12.78,13.11,12.49,89.8,91,88.7,0.246,10.35,10.84,9.8,1.776,2.013,149.7,20.22,2.192,0,7.735,-0.001523423,-0.001757523,2.5E-007
"2017-10-31 05:30:00",2215,"CKVY",12.5,12.06,12.59,13.11,12,87.7,89.9,87.7,0.231,9.89,10.69,9.05,1.871,1.824,110.7,10.2,3.069,0,7.736,-0.001987001,-0.002423946,2.5E-007
"2017-10-31 05:35:00",2216,"CKVY",12.5,12.12,12.04,12.25,11.88,89.2,89.2,87.7,0.235,9.3,9.6,9.06,2.216,2.032,97.9,8.39,3.507,0,7.736,-0.001987001,-0.002423946,2.5E-007
"2017-10-31 05:40:00",2217,"CKVY",12.49,12.06,12.02,12.25,11.81,88.6,89.4,88.5,0.233,9.36,9.71,9.07,2.711,2.511,100,4.5,3.726,0,7.737,-0.001987001,-0.002423946,2.5E-007
"2017-10-31 05:45:00",2218,"CKVY",12.49,11.57,11.87,12.13,11.51,87.3,88.6,87.2,0.224,8.95,9.4,8.46,2.657,2.705,91.2,6.328,3.069,0,7.737,-0.001768958,-0.002107952,2.5E-007
"2017-10-31 05:50:00",2219,"CKVY",12.48,12.93,12.39,13.06,11.57,89.3,89.7,87.3,0.244,9.76,10.51,8.55,2.88,2.713,106.3,5.777,4.603,0,7.737,-0.001768958,-0.002107952,2.5E-007
"2017-10-31 05:55:00",2220,"CKVY",12.49,12.99,12.93,13.12,12.75,88.9,89.3,88.5,0.244,10.23,10.47,10,3.136,3.013,115.8,5.864,4.822,0,7.739,-0.001768958,-0.002107952,2.5E-007
"2017-10-31 06:00:00",2221,"CKVY",12.49,12.81,13,13.12,12.75,87.7,89,87.7,0.238,10.22,10.47,9.78,3.376,3.251,127.2,4.523,3.946,0,7.74,-0.001571412,-0.001806182,2.5E-007
"2017-10-31 06:05:00",2222,"CKVY",12.46,12.62,12.66,12.87,12.5,87.8,87.9,87.5,0.237,9.71,9.91,9.48,3.334,3.403,123,4.202,4.165,0,7.741,-0.001571412,-0.001806182,2.5E-007
"2017-10-31 06:10:00",2223,"CKVY",12.47,13.37,13.06,13.49,12.56,88.6,89,87.8,0.247,10.3,10.84,9.62,3.2,3.251,127,5.934,4.165,0,7.742,-0.001571412,-0.001806182,2.5E-007
"2017-10-31 06:15:00",2224,"CKVY",12.45,13.24,13.57,13.86,13.12,86.7,88.9,86.7,0.24,10.71,11.1,9.89,3.223,3.228,138,13.17,4.165,0,7.744,-0.001443148,-0.001624963,2.5E-007
"2017-10-31 06:20:00",2225,"CKVY",12.47,12.25,12.73,13.24,12.25,87.6,87.6,86.7,0.232,9.62,10.11,9.21,3.13,3.162,159,5.146,3.726,0,7.743,-0.001443148,-0.001624963,2.5E-007
"2017-10-31 06:25:00",2226,"CKVY",12.47,12,12.19,12.38,11.94,88.5,88.8,87.6,0.232,9.42,9.65,9.17,3.07,3.067,165.9,7.747,4.165,0,7.744,-0.001443148,-0.001624963,2.5E-007
"2017-10-31 06:30:00",2227,"CKVY",12.47,11.76,11.89,12.13,11.63,88.4,88.6,88.2,0.229,9.11,9.37,8.85,3.041,3.022,171.3,4.703,4.165,0,7.744,-0.001474004,-0.001677729,2.5E-007
"2017-10-31 06:35:00",2228,"CKVY",12.47,11.14,11.4,11.76,11.14,88.4,88.4,88,0.223,8.6,8.99,8.36,3.083,3.092,168.6,2.651,3.726,0,7.744,-0.001474004,-0.001677729,2.5E-007
"2017-10-31 06:40:00",2229,"CKVY",12.47,10.77,10.97,11.26,10.7,88.5,88.6,88.4,0.22,8.23,8.5,7.955,2.982,3.072,166.4,4.831,3.288,0.01222517,7.744,-0.001474004,-0.001677729,2.5E-007
"2017-10-31 06:45:00",2230,"CKVY",12.46,10.77,10.68,10.89,10.46,89.6,89.6,88.4,0.222,8.04,8.43,7.763,2.754,2.866,159.1,4.031,3.069,0.1284866,7.744,-0.001452091,-0.001660899,0.0001438341
"2017-10-31 06:50:00",2231,"CKVY",12.46,10.77,10.86,11.01,10.7,89.2,89.8,89.2,0.221,8.39,8.61,8.15,2.632,2.661,154,2.334,3.288,0.6825359,7.743,-0.001452091,-0.001660899,0.0001438341
"2017-10-31 06:55:00",2232,"CKVY",12.46,10.64,10.68,10.89,10.52,89.3,89.3,88.7,0.22,8.09,8.34,7.851,2.737,2.657,163.6,2.813,3.507,1.538103,7.742,-0.001452091,-0.001660899,0.0001438341
"2017-10-31 07:00:00",2233,"CKVY",12.47,10.52,10.58,10.77,10.46,89,89.3,88.9,0.218,7.996,8.23,7.857,2.98,2.856,164.5,3.377,3.946,2.309826,7.742,-0.001524119,-0.001777465,0.003800731
"2017-10-31 07:05:00",2234,"CKVY",12.47,10.52,10.48,10.64,10.33,89,89,88.6,0.219,7.844,8.03,7.642,3.009,3.035,164.3,2.987,3.726,3.324327,7.742,-0.001524119,-0.001777465,0.003800731
"2017-10-31 07:10:00",2235,"CKVY",12.49,10.71,10.61,10.77,10.46,89.1,89.3,89,0.221,8.03,8.21,7.86,2.743,2.888,167.2,3.504,2.63,5.173946,7.743,-0.001524119,-0.001777465,0.003800731
"2017-10-31 07:15:00",2236,"CKVY",12.5,11.14,10.98,11.26,10.64,89.2,89.5,89.1,0.225,8.46,8.74,8.07,2.591,2.66,172.7,6.848,3.288,8.452142,7.743,-0.002390226,-0.002063722,0.01231311
"2017-10-31 07:20:00",2237,"CKVY",12.51,11.39,11.25,11.45,11.02,89.3,89.4,89,0.228,8.67,8.93,8.41,2.846,2.658,166.5,2.88,4.165,12.91223,7.744,-0.002390226,-0.002063722,0.01231311
"2017-10-31 07:25:00",2238,"CKVY",12.56,12.07,11.7,12.07,11.39,88.9,89.3,88.9,0.234,9.11,9.44,8.82,3.333,3.077,171.5,5.866,4.603,18.82254,7.745,-0.002390226,-0.002063722,0.01231311
"2017-10-31 07:30:00",2239,"CKVY",12.58,12.51,12.31,12.57,12.01,88.7,88.9,88.5,0.238,9.6,9.88,9.34,3.618,3.507,175,4.934,4.384,25.73358,7.746,-0.002316124,-0.001930511,0.02910684
"2017-10-31 07:35:00",2240,"CKVY",12.67,12.88,12.74,13.06,12.44,88.9,89,88.7,0.242,10.08,10.41,9.75,3.344,3.509,174.7,6.484,3.507,32.9868,7.748,-0.002316124,-0.001930511,0.02910684
"2017-10-31 07:40:00",2241,"CKVY",12.78,13.31,13.1,13.37,12.88,88.5,88.9,88.5,0.246,10.36,10.63,10.13,2.981,3.197,162.9,5.213,3.726,40.81269,7.75,-0.002316124,-0.001930511,0.02910684
"2017-10-31 07:45:00",2242,"CKVY",12.88,13.75,13.56,13.75,13.25,88,88.5,88,0.249,10.75,10.93,10.48,2.585,2.788,161.5,4.496,3.069,49.98802,7.752,-0.0001702733,0.0004017374,0.05988805
"2017-10-31 07:50:00",2243,"CKVY",12.96,14.06,13.93,14.12,13.62,88.2,88.4,88,0.253,11.09,11.31,10.73,2.335,2.442,168.3,6.094,2.63,57.091,7.754,-0.0001702733,0.0004017374,0.05988805
"2017-10-31 07:55:00",2244,"CKVY",13.06,14.3,14.25,14.49,13.99,87.8,88.3,87.8,0.255,11.38,11.65,11.14,2.382,2.317,179.6,7.276,3.726,62.6318,7.755,-0.0001702733,0.0004017374,0.05988805
"2017-10-31 08:00:00",2245,"CKVY",13.21,14.74,14.48,14.8,14.18,87.9,88.3,87.7,0.26,11.57,11.9,11.22,2.48,2.466,188.8,8.08,3.946,67.24771,7.758,0.002019309,0.002644672,0.09735747
"2017-10-31 08:05:00",2246,"CKVY",13.36,15.23,14.98,15.29,14.67,87.4,88,87.4,0.264,12.01,12.29,11.75,2.523,2.513,179.2,4.489,2.63,74.53826,7.759,0.002019309,0.002644672,0.09735747
"2017-10-31 08:10:00",2247,"CKVY",13.59,15.85,15.53,15.97,15.17,86.7,87.5,86.7,0.269,12.42,12.75,12.1,2.422,2.485,182.3,6.381,3.507,84.2273,7.76,0.002019309,0.002644672,0.09735747
"2017-10-31 08:15:00",2248,"CKVY",13.88,16.34,16.08,16.41,15.66,86.2,86.7,85.9,0.273,12.69,12.98,12.2,2.491,2.4,178.7,8.19,3.507,95.1368,7.762,0.004089435,0.004920707,0.1366455
"2017-10-31 08:20:00",2249,"CKVY",14,16.84,16.59,16.84,16.34,86.4,86.9,86.1,0.28,13.25,13.5,12.92,2.799,2.668,169.8,9.88,4.603,104.4706,7.764,0.004089435,0.004920707,0.1366455
"2017-10-31 08:25:00",2250,"CKVY",14.23,17.15,17.01,17.21,16.71,86,87,85.9,0.282,13.68,13.99,13.39,2.908,2.855,162.8,7.242,3.726,108.6059,7.766,0.004089435,0.004920707,0.1366455
"2017-10-31 08:30:00",2251,"CKVY",14.11,17.64,17.27,17.7,17.02,87,87,85.4,0.292,13.8,14.44,13.5,3.026,2.964,158.6,11.22,4.165,113.383,7.767,0.006061113,0.007152578,0.1761202
"2017-10-31 08:35:00",2252,"CKVY",14.04,17.95,17.99,18.26,17.64,85.4,88.1,85.2,0.29,14.67,15.21,14.25,3.113,3.028,144.2,9.11,4.822,127.518,7.769,0.006061113,0.007152578,0.1761202
"2017-10-31 08:40:00",2253,"CKVY",14,18.81,18.31,18.81,17.95,85.5,85.8,84.7,0.302,14.66,15.18,14.24,3.525,3.33,120.7,12.79,5.261,148.6556,7.772,0.006061113,0.007152578,0.1761202
"2017-10-31 08:45:00",2254,"CKVY",13.98,19.06,18.91,19.19,18.63,82.3,85.5,82.3,0.294,14.79,15.25,14.24,3.867,3.693,126.1,11.16,5.48,160.3606,7.773,0.008859456,0.01033142,0.2149121
"2017-10-31 08:50:00",2255,"CKVY",13.94,19.81,19.44,19.93,18.94,81.5,83.4,81.5,0.3,15,15.65,14.33,4.018,3.982,138.9,13.89,5.042,169.5525,7.775,0.008859456,0.01033142,0.2149121
"2017-10-31 08:55:00",2256,"CKVY",13.93,20.3,20.01,20.3,19.68,82.6,83.7,80.7,0.311,15.37,16.11,14.8,3.873,3.938,148.8,12.97,5.042,184.4839,7.777,0.008859456,0.01033142,0.2149121
"2017-10-31 09:00:00",2257,"CKVY",13.92,20.18,20.31,20.61,20.05,81.3,82.9,79.11,0.304,15.49,16.22,14.62,3.621,3.698,150.9,6.947,5.042,194.219,7.778,0.01163168,0.01367567,0.252599
"2017-10-31 09:05:00",2258,"CKVY",13.93,20.67,20.36,20.73,19.87,82.4,84,81.2,0.315,15.9,16.46,15.14,3.486,3.548,147.3,11.12,5.042,187.9625,7.779,0.01163168,0.01367567,0.252599
"2017-10-31 09:10:00",2259,"CKVY",13.95,20.72,20.76,21.04,20.48,79.96,83.7,79.96,0.306,16.07,16.87,15.4,3.31,3.398,146.1,16.07,4.822,164.9285,7.78,0.01163168,0.01367567,0.252599
"2017-10-31 09:15:00",2260,"CKVY",13.96,21.16,20.82,21.16,20.48,80.8,82.8,79.51,0.315,15.99,16.65,15.21,3.214,3.247,151.3,19.01,5.261,149.1945,7.78,0.01059053,0.01247333,0.2885892
"2017-10-31 09:20:00",2261,"CKVY",14.01,21.16,21.16,21.34,20.97,80.2,81.5,79.51,0.313,16.14,16.46,15.65,3.204,3.228,161.9,12.07,4.384,143.718,7.781,0.01059053,0.01247333,0.2885892
"2017-10-31 09:25:00",2262,"CKVY",14,21.53,21.29,21.59,21.03,79.78,81.3,78.75,0.316,16.01,16.76,15.59,3.226,3.204,161,10.84,4.384,145.0192,7.781,0.01059053,0.01247333,0.2885892
"2017-10-31 09:30:00",2263,"CKVY",13.9,21.59,21.56,21.77,21.28,77.68,80,77.24,0.309,16.1,16.41,15.53,2.995,3.195,161.3,13.72,3.946,144.7332,7.781,0.01136012,0.01339731,0.3228307
"2017-10-31 09:35:00",2264,"CKVY",13.99,21.53,21.57,21.71,21.4,78.27,78.47,76.82,0.31,15.68,15.99,15.26,2.785,2.841,157.5,14.69,4.165,139.5449,7.782,0.01136012,0.01339731,0.3228307
"2017-10-31 09:40:00",2265,"CKVY",14.07,21.53,21.44,21.65,21.16,76.82,78.61,76.27,0.304,15.53,15.95,14.87,2.824,2.829,143.8,9.51,4.165,133.7907,7.782,0.01136012,0.01339731,0.3228307
"2017-10-31 09:45:00",2266,"CKVY",14.04,22.02,21.6,22.08,21.34,76.31,77.79,76.31,0.309,15.54,15.99,15.24,2.829,2.823,145.1,12.64,3.507,135.1656,7.782,0.01186324,0.01395445,0.3551138
"2017-10-31 09:50:00",2267,"CKVY",13.99,23.45,22.76,23.45,22.02,73.87,76.38,73.87,0.317,16.05,16.68,15.51,2.998,2.913,161.2,7.779,4.384,157.5778,7.782,0.01186324,0.01395445,0.3551138
"2017-10-31 09:55:00",2268,"CKVY",13.97,23.57,23.64,23.88,23.38,68.67,74.55,68.57,0.296,15.95,16.74,14.71,2.982,2.972,158.6,8.42,4.603,195.3847,7.783,0.01186324,0.01395445,0.3551138
"2017-10-31 10:00:00",2269,"CKVY",13.96,24.37,23.82,24.49,23.51,71.49,71.83,68.57,0.319,15.55,16.61,14.69,3.147,3.079,155.6,13.2,4.603,222.8618,7.784,0.0183205,0.0212836,0.3846307
"2017-10-31 10:05:00",2270,"CKVY",13.93,24.86,24.67,24.99,24.37,68.22,71.97,68.22,0.311,16.5,16.99,15.85,3.049,3.131,171.5,16.96,4.384,234.599,7.786,0.0183205,0.0212836,0.3846307
"2017-10-31 10:10:00",2271,"CKVY",13.93,24.86,24.78,25.11,24.37,67.08,69.66,66.91,0.306,15.85,16.59,15.1,3.09,3.097,159.9,20.28,5.042,238.9996,7.786,0.0183205,0.0212836,0.3846307
"2017-10-31 10:15:00",2272,"CKVY",13.91,26.47,25.94,26.65,24.74,65.77,70.14,64.64,0.32,16.65,17.64,15.27,2.852,2.974,168.4,22.32,4.165,283.513,7.788,0.02484497,0.02860185,0.4113903
"2017-10-31 10:20:00",2273,"CKVY",13.91,27.7,27.07,27.82,26.47,64.42,66.32,63.26,0.33,16.84,17.52,15.79,2.586,2.759,160.2,26.92,4.165,346.6349,7.791,0.02484497,0.02860185,0.4113903
"2017-10-31 10:25:00",2274,"CKVY",13.91,27.82,27.22,27.82,26.83,65.45,66.69,63.19,0.337,16.85,17.85,16.37,2.126,2.407,126.1,39.59,3.946,372.5116,7.794,0.02484497,0.02860185,0.4113903
"2017-10-31 10:30:00",2275,"CKVY",13.91,28.31,28.01,28.62,27.69,62.01,65.38,62.01,0.326,17.26,18.01,16.9,2.022,2.081,157,36.04,3.946,371.3706,7.796,0.03037968,0.03448887,0.4352351
"2017-10-31 10:35:00",2276,"CKVY",13.91,28.62,28.53,28.81,28.19,62.77,63.25,61.84,0.334,17.33,17.78,16.85,2.181,2.063,160.1,20.32,4.603,357.3637,7.798,0.03037968,0.03448887,0.4352351
"2017-10-31 10:40:00",2277,"CKVY",13.9,29.05,29.25,29.98,28.56,60.09,63.29,59.26,0.326,17.6,18.42,16.77,2.236,2.134,156,33.97,5.042,376.3636,7.8,0.03037968,0.03448887,0.4352351
"2017-10-31 10:45:00",2278,"CKVY",13.89,29.6,29.48,30.28,28.86,59.29,61.32,58.84,0.329,17.38,18.25,16.79,2.173,2.122,142.2,35.24,4.384,392.36,7.801,0.03468335,0.039087,0.4562118
"2017-10-31 10:50:00",2279,"CKVY",13.9,30.71,30.46,31.27,29.35,56.71,61.73,55.47,0.329,17.63,18.33,16.83,1.908,1.994,159.7,37.82,3.726,408.4355,7.803,0.03468335,0.039087,0.4562118
"2017-10-31 10:55:00",2280,"CKVY",13.9,31.77,30.97,31.83,30.59,54.86,57.05,54.86,0.332,17.04,17.57,16.58,1.56,1.812,159.8,22.07,4.384,407.0994,7.805,0.03468335,0.039087,0.4562118
"2017-10-31 11:00:00",2281,"CKVY",13.89,31.89,31.47,31.89,31.02,53.31,54.79,52.86,0.324,16.67,17.41,16.04,1.128,1.408,49.03,85,1.973,383.1557,7.805,0.03484756,0.03928924,0.4745436
"2017-10-31 11:05:00",2282,"CKVY",13.89,31.32,31.68,32.32,31.08,53.75,54.71,52.48,0.319,16.71,17.48,16.18,1.174,1.197,208.1,41.51,3.726,376.3312,7.806,0.03484756,0.03928924,0.4745436
"2017-10-31 11:10:00",2283,"CKVY",13.89,31.26,31.81,32.56,31.14,54.26,55.12,52.3,0.322,16.89,17.63,16.2,1.488,1.248,229.9,30.65,3.507,403.8201,7.807,0.03484756,0.03928924,0.4745436
"2017-10-31 11:15:00",2284,"CKVY",13.88,33.05,32.34,33.24,31.26,52.72,55.64,52.58,0.336,17.48,18.7,16.64,1.75,1.557,11.34,81.6,4.165,450.469,7.808,0.04403381,0.04874529,0.4895814
"2017-10-31 11:20:00",2285,"CKVY",13.88,33.11,32.75,33.17,32.24,53.5,53.75,52.27,0.342,17.48,18.17,16.83,1.576,1.732,27.18,73.35,3.726,472.4553,7.809,0.04403381,0.04874529,0.4895814
"2017-10-31 11:25:00",2286,"CKVY",13.88,32.98,33.51,34.1,32.86,52.44,54.94,51.27,0.333,17.98,19.38,17.14,1.61,1.564,36.99,58.52,4.384,470.5424,7.811,0.04403381,0.04874529,0.4895814
"2017-10-31 11:30:00",2287,"CKVY",13.87,33.97,33.62,34.22,32.92,52.26,53.16,51.54,0.346,18.01,18.72,17.45,1.74,1.669,356.5,59.55,4.603,471.6855,7.811,0.04545658,0.05078031,0.5008503
"2017-10-31 11:35:00",2288,"CKVY",13.87,34.21,33.95,34.34,33.47,53.05,53.64,51.88,0.354,18.44,19.12,17.73,2.251,1.922,353.1,44.23,5.48,478.6068,7.812,0.04545658,0.05078031,0.5008503
"2017-10-31 11:40:00",2289,"CKVY",13.86,34.45,34.7,35.32,34.08,52.39,53.73,50.54,0.353,18.9,19.8,17.75,2.473,2.424,33.49,31.35,5.042,490.0546,7.813,0.04545658,0.05078031,0.5008503
"2017-10-31 11:45:00",2290,"CKVY",13.86,36.43,35.84,36.55,34.51,48.78,52.36,48.64,0.356,19.12,19.8,18.66,2.299,2.387,71.32,76.99,4.384,496.9137,7.814,0.04946551,0.05595849,0.5086606
"2017-10-31 11:50:00",2291,"CKVY",13.86,35.75,35.55,36.37,34.88,51.43,51.67,48.33,0.365,18.66,19.64,17.72,2.406,2.342,347.4,34.34,5.918,499.752,7.815,0.04946551,0.05595849,0.5086606
"2017-10-31 11:55:00",2292,"CKVY",13.85,35.99,35.42,35.99,35,51.39,51.8,49.57,0.368,18.71,19.85,18.24,2.791,2.662,25.83,17.22,6.576,495.2802,7.813,0.04946551,0.05595849,0.5086606
"2017-10-31 12:00:00",2293,"CKVY",13.84,36.79,36.49,37.04,35.8,49.19,51.42,47.47,0.364,19.19,19.95,18.29,4.223,3.501,3.618,20.54,8.99,478.316,7.812,0.04742748,0.05478584,0.5136923
"2017-10-31 12:05:00",2294,"CKVY",13.84,36.29,36.28,36.91,35.92,48.09,49.67,47.57,0.349,18.76,19.76,18.24,4.852,4.533,355.1,17.28,7.672,444.6272,7.812,0.04742748,0.05478584,0.5136923
"2017-10-31 12:10:00",2295,"CKVY",13.84,36.72,36.56,36.85,36.17,48.09,49.36,47.09,0.355,18.73,19.46,18.23,5.037,4.955,340.1,17.32,7.891,426.7211,7.811,0.04742748,0.05478584,0.5136923
"2017-10-31 12:15:00",2296,"CKVY",13.83,37.03,36.95,37.4,36.6,46.16,49.01,44.99,0.345,18.49,19.62,17.61,4.873,4.912,350.9,18.62,7.891,424.6034,7.809,0.04639032,0.05640637,0.5154837
"2017-10-31 12:20:00",2297,"CKVY",13.83,37.76,37.44,38.01,36.91,45.3,46.67,44.78,0.348,18.43,19.14,17.9,5.004,4.881,350,16.56,9.21,431.6553,7.807,0.04639032,0.05640637,0.5154837
"2017-10-31 12:25:00",2298,"CKVY",13.82,37.95,37.69,38.26,36.96,44.06,47.39,43.72,0.341,18.36,19.64,17.76,5.121,4.983,355.5,19.42,8.99,430.4172,7.806,0.04639032,0.05640637,0.5154837
"2017-10-31 12:30:00",2299,"CKVY",13.82,38.56,38.44,38.87,37.76,44.85,45.6,43.48,0.356,18.72,19.38,17.92,5.095,5.119,341.3,33.95,9.21,427.848,7.805,0.04786106,0.0588052,0.513861
"2017-10-31 12:35:00",2300,"CKVY",13.82,39.37,38.91,39.37,38.38,44.92,45.47,43.92,0.368,19.32,19.83,18.54,4.679,5.023,348.2,20.44,7.891,424.5736,7.804,0.04786106,0.0588052,0.513861
"2017-10-31 12:40:00",2301,"CKVY",13.81,40.91,40.01,41.1,39.12,42.58,45.57,42.17,0.37,19.77,21.35,18.62,4.969,4.851,341.1,20.79,10.96,446.9995,7.804,0.04786106,0.0588052,0.513861
"2017-10-31 12:45:00",2302,"CKVY",13.81,40.85,40.16,40.97,39.49,39.7,44.68,39.7,0.344,19.04,20.31,18.22,5.514,5.293,349.1,27.81,11.18,452.4184,7.804,0.05209988,0.0639727,0.5082153
"2017-10-31 12:50:00",2303,"CKVY",13.81,40.78,40.52,40.97,40.04,39.32,41.34,39.14,0.34,18.2,18.86,17.78,6.898,6.139,348.4,14.93,12.06,445.1142,7.803,0.05209988,0.0639727,0.5082153
"2017-10-31 12:55:00",2304,"CKVY",13.8,41.4,40.94,41.52,40.47,39.21,40.1,38.39,0.347,17.96,18.7,17.16,7.909,7.368,333.6,11.39,12.93,413.9667,7.802,0.05209988,0.0639727,0.5082153
"2017-10-31 13:00:00",2305,"CKVY",13.8,42.57,42.14,43.19,40.9,36.81,39.97,36.74,0.341,18.41,19.45,17.61,8.05,8.02,334.7,15.22,10.96,416.5353,7.8,0.05383753,0.06979164,0.5004832
"2017-10-31 13:05:00",2306,"CKVY",13.78,42.51,42.1,42.82,41.52,37.36,37.94,35.98,0.345,17.65,18.66,16.81,7.819,8.01,341.4,16.51,13.81,438.3166,7.801,0.05383753,0.06979164,0.5004832
"2017-10-31 13:10:00",2307,"CKVY",13.79,43.55,42.55,43.55,41.7,34.92,37.84,34.88,0.336,17.71,18.44,16.98,7.36,7.611,322.5,19.76,15.56,458.3591,7.801,0.05383753,0.06979164,0.5004832
"2017-10-31 13:15:00",2308,"CKVY",13.79,45.15,44.26,45.15,43.55,32.72,34.88,32.72,0.335,17.29,18.08,16.76,8.32,7.9,317.2,15.34,15.34,467.5664,7.801,0.06085515,0.07948328,0.4890833
"2017-10-31 13:20:00",2309,"CKVY",13.78,44.84,44.72,45.15,43.79,31.58,33.95,31.31,0.319,17.06,17.99,16.21,9.2,8.65,295.8,12.43,15.12,483.649,7.8,0.06085515,0.07948328,0.4890833
"2017-10-31 13:25:00",2310,"CKVY",13.78,44.89,45.07,45.89,44.52,32.16,32.54,30.35,0.326,16.64,17.7,15.71,11.01,10.06,296.6,13.72,21.26,496.0099,7.8,0.06085515,0.07948328,0.4890833
"2017-10-31 13:30:00",2311,"CKVY",13.77,45.82,44.94,45.88,44.21,31.65,33.5,30.62,0.332,17.06,18.34,15.59,10.98,11.14,320.2,19.86,17.1,501.8608,7.799,0.06760608,0.09112412,0.4744096
"2017-10-31 13:35:00",2312,"CKVY",13.77,45.63,45.55,46.5,44.83,31.03,32.81,30.82,0.323,17.19,18.57,16.17,11.1,11.07,311,10.92,16,498.3011,7.799,0.06760608,0.09112412,0.4744096
"2017-10-31 13:40:00",2313,"CKVY",13.76,45.32,45.36,46,44.89,30.62,31.68,29.83,0.315,16.3,17.46,15.34,10.54,10.82,295.9,13.32,21.92,494.0996,7.797,0.06760608,0.09112412,0.4744096
"2017-10-31 13:45:00",2314,"CKVY",13.76,46,45.49,46.12,45.01,31.99,32.37,29.86,0.338,16.63,18.01,15.58,10.68,10.62,305,15.24,16.66,489.8864,7.796,0.06808158,0.09334056,0.4563173
"2017-10-31 13:50:00",2315,"CKVY",13.76,45.01,45.14,46,44.39,33.02,33.84,31.82,0.336,17.73,18.56,16.9,9.62,10.2,332.2,13.66,12.28,482.4463,7.795,0.06808158,0.09334056,0.4563173
"2017-10-31 13:55:00",2316,"CKVY",13.76,45.94,45.37,45.94,44.95,28.18,33.53,27.56,0.297,16.58,18.51,13.8,9.11,9.26,316.4,18.54,15.78,468.3542,7.794,0.06808158,0.09334056,0.4563173
"2017-10-31 14:00:00",2317,"CKVY",13.74,45.75,45.88,46.37,45.51,28.11,28.56,26.77,0.294,14.28,15.33,13.5,10.16,9.6,294.8,11.55,23.45,451.9281,7.792,0.06317189,0.08679106,0.4352824
"2017-10-31 14:05:00",2318,"CKVY",13.74,46.73,46.41,47.17,45.69,26.87,28.49,26.74,0.292,14.73,15.54,13.99,11.83,10.98,292.9,11.41,18.19,438.3473,7.789,0.06317189,0.08679106,0.4352824
"2017-10-31 14:10:00",2319,"CKVY",13.74,46.05,46.1,46.92,45.56,29.27,29.27,26.22,0.31,14.62,15.79,13.44,12.83,12.54,295.9,12.19,21.04,443.0568,7.788,0.06317189,0.08679106,0.4352824
"2017-10-31 14:15:00",2320,"CKVY",13.73,46.48,46.77,47.59,46.05,25.81,29.44,25.74,0.277,14.81,17.05,13.22,12.94,12.61,319.8,17.56,21.26,443.3506,7.787,0.0677679,0.09628151,0.4117956
"2017-10-31 14:20:00",2321,"CKVY",13.73,47.34,46.74,47.34,46.04,25.81,26.22,25.19,0.287,13.43,14.08,12.55,12.72,12.88,321.5,11.68,18.63,439.325,7.784,0.0677679,0.09628151,0.4117956
"2017-10-31 14:25:00",2322,"CKVY",13.73,46.72,47.08,47.59,46.59,25.53,26.73,24.67,0.277,13.54,14.71,12.66,12.66,12.62,315.1,10.47,17.54,417.7442,7.783,0.0677679,0.09628151,0.4117956
"2017-10-31 14:30:00",2323,"CKVY",13.72,46.59,46.51,46.9,45.91,25.84,26.93,25.22,0.279,13.41,14.37,12.6,12.08,12.4,310.5,15.24,20.39,395.7784,7.781,0.06496184,0.0949458,0.3852969
"2017-10-31 14:35:00",2324,"CKVY",13.71,45.61,45.9,46.53,45.48,25.8,27.28,25.8,0.268,13.4,14.11,12.52,11.74,11.95,318.5,13.08,19.07,349.7654,7.78,0.06496184,0.0949458,0.3852969
"2017-10-31 14:40:00",2325,"CKVY",13.73,45.91,45.92,46.28,45.54,26.21,26.49,25.6,0.276,13,13.59,12.44,11.79,11.69,326.6,11.1,18.41,300.58,7.777,0.06496184,0.0949458,0.3852969
"2017-10-31 14:45:00",2326,"CKVY",13.73,46.28,46.08,46.4,45.73,26.01,26.83,25.73,0.278,13.3,14.05,12.81,11.6,11.78,308.5,15.78,17.1,268.9111,7.773,0.05415274,0.08177213,0.3556524
"2017-10-31 14:50:00",2327,"CKVY",13.72,46.09,46.37,46.84,46.03,25.49,26.76,25.29,0.27,13.25,14.09,12.61,12.26,11.68,311.9,12.9,18.63,274.65,7.772,0.05415274,0.08177213,0.3556524
"2017-10-31 14:55:00",2328,"CKVY",13.73,46.03,45.9,46.09,45.66,25.46,25.8,25.05,0.269,12.43,12.84,11.98,12.2,12.32,324.8,10.78,19.07,289.1269,7.77,0.05415274,0.08177213,0.3556524
"2017-10-31 15:00:00",2329,"CKVY",13.73,46.22,46.03,46.22,45.78,25.53,25.8,24.91,0.272,12.49,13.05,11.93,12.49,12.35,314.1,13.04,17.32,285.4687,7.768,0.05599504,0.08444485,0.3236535
"2017-10-31 15:05:00",2330,"CKVY",13.73,46.34,46.6,46.96,46.22,24.29,25.73,24.02,0.26,12.24,13.43,11.6,12.16,12.46,320.9,11.76,18.63,289.732,7.767,0.05599504,0.08444485,0.3236535
"2017-10-31 15:10:00",2331,"CKVY",13.73,46.46,46.67,47.27,46.09,25.53,25.9,24.16,0.274,12.99,13.84,11.56,11.3,11.71,307.8,13.4,15.12,283.5239,7.765,0.05599504,0.08444485,0.3236535
"2017-10-31 15:15:00",2332,"CKVY",13.74,45.91,45.93,46.53,45.72,26.93,27.21,25.29,0.283,13.29,14.01,12.46,10.68,11.02,297,10.82,16.66,272.1454,7.765,0.05256945,0.08054202,0.2891905
"2017-10-31 15:20:00",2333,"CKVY",13.74,45.91,45.79,46.03,45.54,27.35,27.52,25.8,0.288,13.49,14.27,12.73,9.57,10.21,298.3,11.11,14.91,238.9112,7.763,0.05256945,0.08054202,0.2891905
"2017-10-31 15:25:00",2334,"CKVY",13.75,44.98,45.33,45.97,44.86,27.79,28,26.69,0.282,13.67,14.16,13.2,9.4,9.49,306.8,12.53,14.25,208.085,7.762,0.05256945,0.08054202,0.2891905
"2017-10-31 15:30:00",2335,"CKVY",13.74,44.67,44.8,45.04,44.55,29.27,29.27,27.72,0.294,14.13,14.64,13.61,8.65,8.94,306.9,11.56,13.37,180.0025,7.76,0.04121581,0.06416876,0.2525459
"2017-10-31 15:35:00",2336,"CKVY",13.74,44.24,44.58,44.73,44.24,28.65,29.58,28.62,0.283,14.29,14.88,13.72,8.43,8.36,309.2,13.07,12.93,155.8203,7.757,0.04121581,0.06416876,0.2525459
"2017-10-31 15:40:00",2337,"CKVY",13.75,43.87,44.08,44.3,43.81,29.2,29.37,28.48,0.284,13.73,14.07,13.37,8.52,8.47,313.4,11.02,14.25,138.2965,7.755,0.04121581,0.06416876,0.2525459
"2017-10-31 15:45:00",2338,"CKVY",13.75,43.75,43.78,43.93,43.62,29.1,29.85,28.99,0.282,13.92,14.33,13.56,8.61,8.53,318.3,12.61,15.56,128.4378,7.753,0.0344614,0.05445351,0.2145557
"2017-10-31 15:50:00",2339,"CKVY",13.77,43.62,43.67,43.81,43.5,29.3,30.09,28.82,0.283,13.82,14.36,13.37,9.15,8.98,323.9,11.8,14.47,121.9823,7.751,0.0344614,0.05445351,0.2145557
"2017-10-31 15:55:00",2340,"CKVY",13.78,43.5,43.58,43.75,43.38,30.16,30.33,29.27,0.29,14.02,14.37,13.67,8.7,8.9,319.7,11.35,12.71,117.7987,7.749,0.0344614,0.05445351,0.2145557
"2017-10-31 16:00:00",2341,"CKVY",13.79,43.38,43.35,43.56,43.19,30.91,31.26,30.13,0.295,14.62,14.95,14.16,8.47,8.67,316.5,9.41,10.96,113.8942,7.747,0.03228815,0.05225037,0.1754254
"2017-10-31 16:05:00",2342,"CKVY",13.78,43.13,43.19,43.38,43.01,31.74,32.25,30.91,0.3,15.05,15.46,14.59,7.426,7.971,309.1,13.95,10.3,107.6984,7.746,0.03228815,0.05225037,0.1754254
"2017-10-31 16:10:00",2343,"CKVY",13.8,42.64,42.92,43.13,42.57,33.35,33.35,31.57,0.31,15.27,15.79,14.84,6.906,7.23,309.2,10.58,10.52,99.64144,7.744,0.03228815,0.05225037,0.1754254
"2017-10-31 16:15:00",2344,"CKVY",13.79,42.76,42.52,42.82,42.33,32.42,34.14,32.42,0.303,15.84,16.19,15.16,6.314,6.515,311.3,9.16,12.06,92.97327,7.743,0.02521396,0.04155308,0.1355593
"2017-10-31 16:20:00",2345,"CKVY",13.8,43.25,43.02,43.38,42.76,31.7,32.7,31.43,0.301,15.2,15.55,14.85,6.515,6.426,310.1,11.85,11.4,92.64133,7.743,0.02521396,0.04155308,0.1355593
"2017-10-31 16:25:00",2346,"CKVY",13.81,42.76,43.12,43.32,42.76,33.01,33.01,31.67,0.308,15.36,15.72,15.11,6.234,6.26,315.3,14.39,9.86,98.33338,7.741,0.02521396,0.04155308,0.1355593
"2017-10-31 16:30:00",2347,"CKVY",13.81,42.08,42.39,42.82,42.02,34.69,34.72,32.94,0.315,15.94,16.24,15.53,6.504,6.445,312.1,9.38,10.74,93.83656,7.741,0.01912665,0.03370445,0.09631704
"2017-10-31 16:35:00",2348,"CKVY",13.84,41.78,41.83,42.14,41.65,35.27,35.82,34.69,0.317,16.46,16.67,16.15,5.926,6.189,311.1,9.95,8.33,82.65472,7.739,0.01912665,0.03370445,0.09631704
"2017-10-31 16:40:00",2349,"CKVY",13.84,41.96,41.91,42.02,41.77,35.48,35.69,35.03,0.321,16.47,16.71,16.26,5.713,5.857,317.5,11.23,7.453,69.08752,7.738,0.01912665,0.03370445,0.09631704
"2017-10-31 16:45:00",2350,"CKVY",13.81,42.02,41.89,42.02,41.71,35.55,35.72,35.31,0.322,16.59,16.76,16.4,5.499,5.587,322.8,12.71,9.21,69.85482,7.737,0.01206209,0.02462604,0.05899891
"2017-10-31 16:50:00",2351,"CKVY",13.77,41.72,41.76,41.96,41.53,35.96,36.3,35.34,0.322,16.66,16.91,16.42,5.774,5.623,324.3,13.12,9.64,70.46387,7.736,0.01206209,0.02462604,0.05899891
"2017-10-31 16:55:00",2352,"CKVY",13.24,41.22,41.4,41.78,41.1,36.78,36.96,35.89,0.323,16.81,17,16.63,5.573,5.733,333.2,9.58,6.576,63.92428,7.735,0.01206209,0.02462604,0.05899891
"2017-10-31 17:00:00",2353,"CKVY",13.14,40.91,41.05,41.34,40.79,37.61,37.64,36.72,0.327,16.9,17.06,16.68,4.751,5.174,335.3,9.82,5.48,49.79726,7.734,0.007980903,0.01941134,0.02864311
"2017-10-31 17:05:00",2354,"CKVY",13.09,40.42,40.56,40.98,40.11,38.4,38.57,37.54,0.327,16.98,17.12,16.78,3.831,4.275,349.1,11.46,4.603,35.68241,7.733,0.007980903,0.01941134,0.02864311
"2017-10-31 17:10:00",2355,"CKVY",13.06,39.81,40.1,40.48,39.81,39.12,39.16,38.33,0.326,16.97,17.14,16.79,3.243,3.512,353.7,7.884,3.946,25.86392,7.732,0.007980903,0.01941134,0.02864311
"2017-10-31 17:15:00",2356,"CKVY",13.02,39.75,39.65,39.93,39.44,39.53,39.81,39.12,0.328,17.04,17.18,16.83,3.077,3.186,347.6,8.45,4.822,19.48373,7.73,-0.0005301527,0.00677269,0.01216071
"2017-10-31 17:20:00",2357,"CKVY",13.01,39.31,39.49,39.81,39.25,40.05,40.08,39.46,0.327,17.03,17.23,16.88,2.544,2.825,344.2,9.32,3.069,13.65487,7.728,-0.0005301527,0.00677269,0.01216071
"2017-10-31 17:25:00",2358,"CKVY",13,39.13,39.07,39.38,38.76,40.43,40.63,39.98,0.328,16.95,17.2,16.71,2.466,2.448,359.2,6.214,3.726,9.01886,7.726,-0.0005301527,0.00677269,0.01216071
"2017-10-31 17:30:00",2359,"CKVY",12.99,38.64,38.84,39.32,38.57,41.11,41.22,40.22,0.327,17.03,17.22,16.82,2.26,2.383,4.217,6.488,3.726,6.044621,7.724,0.001778715,0.003019209,0.003715675
"2017-10-31 17:35:00",2360,"CKVY",12.98,38.83,38.77,38.95,38.58,40.7,41.15,40.67,0.326,17.03,17.17,16.83,2.508,2.352,338.4,7.837,3.288,4.629467,7.723,0.001778715,0.003019209,0.003715675
"2017-10-31 17:40:00",2361,"CKVY",12.97,38.58,38.77,38.95,38.46,41.05,41.05,40.5,0.326,16.89,17.11,16.75,2.722,2.634,326.8,4.679,4.165,3.587507,7.721,0.001778715,0.003019209,0.003715675
"2017-10-31 17:45:00",2362,"CKVY",12.97,37.97,38.25,38.59,37.97,42.46,42.49,41.05,0.329,17,17.26,16.81,3.338,2.986,328.7,6.784,5.699,2.148817,7.721,0.001704993,0.002905033,0.0001275917
"2017-10-31 17:50:00",2363,"CKVY",12.96,36.61,37.4,37.97,36.61,44.72,44.76,42.42,0.328,17.15,17.27,17.02,3.981,3.662,322.6,5.364,5.699,0.7811098,7.72,0.001704993,0.002905033,0.0001275917
"2017-10-31 17:55:00",2364,"CKVY",12.96,35.87,36.16,36.67,35.87,46.47,46.51,44.76,0.331,17.31,17.52,17.1,4.474,4.258,321.5,6.057,5.699,0.126281,7.72,0.001704993,0.002905033,0.0001275917
"2017-10-31 18:00:00",2365,"CKVY",12.95,36.36,36.1,36.49,35.81,46.4,46.89,46.3,0.337,17.64,17.88,17.34,4.734,4.619,318,7.555,6.795,0.008479402,7.719,0.003358018,0.004790964,2.5E-007
"2017-10-31 18:05:00",2366,"CKVY",12.94,32.41,34.64,36.42,31.91,55.09,55.36,46.4,0.342,17.71,18.15,17.12,4.743,4.759,290.4,17.1,5.699,0,7.718,0.003358018,0.004790964,2.5E-007
"2017-10-31 18:10:00",2367,"CKVY",12.93,32.04,31.93,32.59,31.42,55.6,56.57,54.81,0.34,17.96,18.23,17.7,4.566,4.663,273.6,6.183,5.48,0,7.718,0.003358018,0.004790964,2.5E-007
"2017-10-31 18:15:00",2368,"CKVY",12.93,33.21,32.67,33.27,32.04,53.03,55.67,52.96,0.34,18.01,18.14,17.84,4.222,4.386,278.9,7.986,5.48,0,7.716,0.002657353,0.003730108,2.5E-007
"2017-10-31 18:20:00",2369,"CKVY",12.93,32.6,32.9,33.21,32.54,54.75,54.78,53.03,0.343,18.02,18.2,17.86,4.281,4.241,293.6,8.12,5.699,0,7.714,0.002657353,0.003730108,2.5E-007
"2017-10-31 18:25:00",2370,"CKVY",12.92,31.86,32.23,32.66,31.8,57.19,57.22,54.71,0.347,18.23,18.57,18.02,4.38,4.323,296.6,7.299,5.918,0,7.714,0.002657353,0.003730108,2.5E-007
"2017-10-31 18:30:00",2371,"CKVY",12.93,34.27,34.7,36.13,31.8,51.22,57.4,47.75,0.343,18.3,19,17.84,5.059,4.789,313.1,10.17,9.43,0,7.714,0.002507692,0.003562323,2.5E-007
"2017-10-31 18:35:00",2372,"CKVY",12.91,36.38,35.13,36.5,34.15,47.38,51.46,47.38,0.345,18.32,18.56,18.03,5.031,5.016,312.7,8.62,6.795,0,7.716,0.002507692,0.003562323,2.5E-007
"2017-10-31 18:40:00",2373,"CKVY",12.92,38.36,37.57,38.36,36.44,44.39,47.38,44.36,0.349,18.53,18.7,18.26,5.298,5.21,310.8,8.53,7.234,0,7.716,0.002507692,0.003562323,2.5E-007
"2017-10-31 18:45:00",2374,"CKVY",12.91,37.5,38.16,38.55,37.5,46.08,46.08,43.78,0.35,18.47,18.77,18.15,4.435,4.757,303.7,14.23,5.042,0,7.719,0.004125454,0.0056358,2.5E-007
"2017-10-31 18:50:00",2375,"CKVY",12.91,35.52,36.34,37.62,35.4,50.33,50.64,46.04,0.354,18.95,19.21,18.6,4.042,4.3,306.3,9.52,4.384,0,7.72,0.004125454,0.0056358,2.5E-007
"2017-10-31 18:55:00",2376,"CKVY",12.91,35.65,35.83,36.14,35.46,48.21,50.33,47.86,0.341,18.34,18.88,17.89,3.389,3.649,317.6,7.123,4.822,0,7.721,0.004125454,0.0056358,2.5E-007
"2017-10-31 19:00:00",2377,"CKVY",12.9,35.46,35.52,35.77,35.34,48.55,48.55,47.97,0.341,17.9,18.06,17.74,3.291,3.381,309.2,12.45,4.165,0,7.721,0.002492175,0.003704299,2.5E-007
"2017-10-31 19:05:00",2378,"CKVY",12.89,32.93,34.43,35.46,32.93,54.25,54.28,48.55,0.344,18.12,18.41,17.86,3.217,3.23,269,10.73,3.726,0,7.721,0.002492175,0.003704299,2.5E-007
"2017-10-31 19:10:00",2379,"CKVY",12.89,32.56,32.79,33.17,32.43,55.28,55.31,54.15,0.345,18.3,18.46,18.17,2.998,3.142,267,8.06,3.946,0,7.721,0.002492175,0.003704299,2.5E-007
"2017-10-31 19:15:00",2380,"CKVY",12.89,31.51,32,32.56,31.38,57.24,57.27,55.21,0.343,18.12,18.3,17.92,2.356,2.712,275.5,31.81,2.192,0,7.719,0.0009880653,0.001743009,2.5E-007
"2017-10-31 19:20:00",2381,"CKVY",12.9,31.39,31.38,31.51,31.26,57.65,57.82,57.24,0.344,18.18,18.31,18.03,1.559,1.957,306.1,20.95,1.315,0,7.718,0.0009880653,0.001743009,2.5E-007
"2017-10-31 19:25:00",2382,"CKVY",12.89,31.76,31.37,31.82,30.96,57.69,59.48,57.41,0.349,18.36,18.77,18.03,1.42,1.35,117.1,74.41,4.603,0,7.716,0.0009880653,0.001743009,2.5E-007
"2017-10-31 19:30:00",2383,"CKVY",12.88,30.84,31.34,31.76,30.71,59.48,59.61,57.73,0.347,18.5,18.72,18.27,1.998,1.704,94.5,8.48,3.946,0,7.715,-0.001177771,-0.001242257,2.5E-007
"2017-10-31 19:35:00",2384,"CKVY",12.88,31.83,31.06,31.83,30.71,56.73,59.51,56.73,0.344,18.26,18.47,18.07,2.829,2.392,102.8,5.85,4.165,0,7.714,-0.001177771,-0.001242257,2.5E-007
"2017-10-31 19:40:00",2385,"CKVY",12.88,31.77,31.63,31.83,31.39,57.18,57.62,56.59,0.346,18.16,18.42,17.86,2.87,2.984,89.3,7.88,3.288,0,7.714,-0.001177771,-0.001242257,2.5E-007
"2017-10-31 19:45:00",2386,"CKVY",12.88,32.07,31.87,32.2,31.52,55.77,57.21,55.29,0.342,18.02,18.42,17.83,2.605,2.649,115.4,4.178,3.069,0,7.713,0.0002672893,0.0007685067,2.5E-007
"2017-10-31 19:50:00",2387,"CKVY",12.88,32.07,31.76,32.14,31.46,55.25,57.8,55.22,0.338,18.08,18.52,17.67,2.256,2.405,125.8,15.08,2.85,0,7.714,0.0002672893,0.0007685067,2.5E-007
"2017-10-31 19:55:00",2388,"CKVY",12.87,31.09,31.66,32.14,31.09,57.73,57.73,55.22,0.34,17.79,18,17.53,2.191,2.288,120.8,4.214,3.288,0,7.713,0.0002672893,0.0007685067,2.5E-007
"2017-10-31 20:00:00",2389,"CKVY",12.86,28.37,29.8,31.09,28.24,63.05,63.12,57.76,0.332,17.5,17.98,16.74,1.868,2.011,134.5,83.6,3.507,0,7.713,-0.0002993495,5.687196E-006,2.5E-007
"2017-10-31 20:05:00",2390,"CKVY",12.87,27.19,27.29,28.3,26.88,67.45,67.65,63.15,0.339,17.54,17.9,17.2,1.673,1.844,179.4,12.87,2.85,0,7.712,-0.0002993495,5.687196E-006,2.5E-007
"2017-10-31 20:10:00",2391,"CKVY",12.86,27.75,27.8,28.43,27.07,64.43,67.58,63.54,0.331,17.85,18.15,17.32,1.601,1.503,169.7,31.93,4.165,0,7.712,-0.0002993495,5.687196E-006,2.5E-007
"2017-10-31 20:15:00",2392,"CKVY",12.86,29.06,28.14,29.18,27.14,62.2,66.73,62.06,0.337,17.74,17.97,17.17,1.732,1.797,199.2,23.75,4.384,0,7.711,-0.001337817,-0.001518271,2.5E-007
"2017-10-31 20:20:00",2393,"CKVY",12.87,27.39,28.09,29.12,27.26,65.88,65.88,62.17,0.333,17.45,17.87,17.15,1.405,1.599,251.4,94.1,1.973,0,7.711,-0.001337817,-0.001518271,2.5E-007
"2017-10-31 20:25:00",2394,"CKVY",12.86,26.65,27.05,27.45,26.65,69.11,69.17,65.88,0.339,17.67,18.03,17.39,1.436,1.396,74.73,7.257,3.726,0,7.711,-0.001337817,-0.001518271,2.5E-007
"2017-10-31 20:30:00",2395,"CKVY",12.86,26.89,26.69,26.96,26.4,67.53,69.07,67.35,0.335,17.65,17.99,17.43,1.84,1.522,82.6,7.606,4.165,0,7.71,-0.001627204,-0.001960058,2.5E-007
"2017-10-31 20:35:00",2396,"CKVY",12.85,27.26,26.87,27.26,26.46,66.22,67.66,66.22,0.333,17.38,17.8,16.95,2.633,2.241,83.4,13.03,4.603,0,7.71,-0.001627204,-0.001960058,2.5E-007
"2017-10-31 20:40:00",2397,"CKVY",12.85,30.11,29.27,30.6,27.2,59.01,66.22,58.25,0.334,17.74,18.17,17.42,3.146,2.965,109,15.14,4.384,0,7.71,-0.001627204,-0.001960058,2.5E-007
"2017-10-31 20:45:00",2398,"CKVY",12.85,29.12,29.89,30.36,29.06,61.45,61.45,59.01,0.334,17.74,17.94,17.44,2.802,3.053,135.5,16.86,3.507,0,7.711,-3.252344E-005,0.0003109296,2.5E-007
"2017-10-31 20:50:00",2399,"CKVY",12.85,28.13,28.26,29.24,27.64,65.88,66.19,61.41,0.344,17.74,18.45,16.99,2.505,2.597,124.5,22.27,3.726,0,7.712,-3.252344E-005,0.0003109296,2.5E-007
"2017-10-31 20:55:00",2400,"CKVY",12.84,26.59,26.8,28.13,26.22,69.94,70.01,65.23,0.342,17.59,18.18,17.16,2.064,2.3,141.2,18.36,3.288,0,7.713,-3.252344E-005,0.0003109296,2.5E-007
"2017-10-31 21:00:00",2401,"CKVY",12.84,25.91,25.96,26.59,25.54,71.66,72.07,69.25,0.341,17.86,18.3,17.29,2.523,2.207,137.5,39.57,5.918,0,7.713,-0.00069528,-0.0006077409,2.5E-007
"2017-10-31 21:05:00",2402,"CKVY",12.84,25.54,25.93,26.29,25.54,69.94,71.66,69.8,0.328,17.61,18.09,17.08,3.15,2.875,178.2,16.68,6.357,0,7.713,-0.00069528,-0.0006077409,2.5E-007
"2017-10-31 21:10:00",2403,"CKVY",12.84,25.36,25.44,25.67,25.17,69.39,71.04,69.39,0.323,17.2,17.56,16.75,3.219,3.207,161.5,13.21,3.288,0,7.713,-0.00069528,-0.0006077409,2.5E-007
"2017-10-31 21:15:00",2404,"CKVY",12.84,26.41,25.81,26.41,25.11,67.67,70.18,67.67,0.329,17.12,17.46,16.59,3.649,3.518,199.1,14.77,8.33,0,7.713,-0.0001502495,9.307E-005,2.5E-007
"2017-10-31 21:20:00",2405,"CKVY",12.83,27.96,27.43,28.27,26.41,64.1,67.67,63.93,0.332,17.38,17.77,17.08,3.946,3.662,181.7,9.8,8.55,0,7.713,-0.0001502495,9.307E-005,2.5E-007
"2017-10-31 21:25:00",2406,"CKVY",12.83,25.79,27.29,28.02,25.73,67.98,67.98,63.72,0.322,17.01,17.47,16.5,4.301,4.039,125.2,27.03,5.918,0,7.715,-0.0001502495,9.307E-005,2.5E-007
"2017-10-31 21:30:00",2407,"CKVY",12.83,26.04,25.87,26.1,25.54,68.4,69.39,68.05,0.327,17.05,17.28,16.67,4.115,4.17,178.9,24.93,5.918,0,7.716,0.0006489634,0.001111662,2.5E-007
"2017-10-31 21:35:00",2408,"CKVY",12.82,24.87,26.05,26.72,24.81,70.87,70.87,66.82,0.323,16.94,17.31,16.49,4.165,4.211,173.6,9.7,6.795,0,7.717,0.0006489634,0.001111662,2.5E-007
"2017-10-31 21:40:00",2409,"CKVY",12.82,25.74,25.03,25.8,24.31,70.71,73.56,70.71,0.334,17.31,17.74,16.64,3.878,4.156,118.2,18.81,4.384,0,7.717,0.0006489634,0.001111662,2.5E-007
"2017-10-31 21:45:00",2410,"CKVY",12.83,26.79,26.02,26.79,25.68,67.75,70.67,67.75,0.335,17.49,17.63,17.29,3.562,3.608,118,26.27,5.918,0,7.717,0.0003649638,0.0007280259,2.5E-007
"2017-10-31 21:50:00",2411,"CKVY",12.81,26.24,26.6,27.16,25.93,68.41,68.51,65.66,0.33,17.15,17.59,16.85,3.661,3.617,140.4,5.725,6.795,0,7.717,0.0003649638,0.0007280259,2.5E-007
"2017-10-31 21:55:00",2412,"CKVY",12.82,25.43,25.85,26.36,25.43,70.23,70.5,68.37,0.328,17.34,17.57,17.08,4.179,3.818,84.4,23.96,5.48,0,7.717,0.0003649638,0.0007280259,2.5E-007
"2017-10-31 22:00:00",2413,"CKVY",12.82,25.12,25.07,25.43,24.81,71.19,71.4,70.19,0.328,16.94,17.2,16.78,3.719,4.225,28.22,71.14,5.042,0,7.718,0.0003620078,0.0007320838,2.5E-007
"2017-10-31 22:05:00",2414,"CKVY",12.8,27.05,25.91,27.05,25.13,67.49,71.16,66.97,0.337,17.27,17.72,16.81,2.663,3.084,72.61,47.04,4.165,0,7.718,0.0003620078,0.0007320838,2.5E-007
"2017-10-31 22:10:00",2415,"CKVY",12.81,26.3,27.19,27.85,26.3,66.59,67.86,64.43,0.322,17.25,17.85,16.65,2.051,2.481,56.32,37.93,4.603,0,7.718,0.0003620078,0.0007320838,2.5E-007
"2017-10-31 22:15:00",2416,"CKVY",12.81,24.57,25.21,26.37,24.51,70.51,70.65,66.59,0.317,16.49,16.86,15.85,2.212,2.103,220.4,40.64,5.042,0,7.718,-0.0005300589,-0.0003923002,2.5E-007
"2017-10-31 22:20:00",2417,"CKVY",12.81,24.94,24.49,25,24.2,70.99,71.89,70.54,0.325,16.52,17.01,16.22,2.173,2.309,286.7,10.62,4.165,0,7.717,-0.0005300589,-0.0003923002,2.5E-007
"2017-10-31 22:25:00",2418,"CKVY",12.81,24.08,24.58,25.44,23.95,72.02,72.09,68.69,0.318,16.47,17.1,15.7,3.043,2.419,239.7,23.42,7.014,0,7.719,-0.0005300589,-0.0003923002,2.5E-007
"2017-10-31 22:30:00",2419,"CKVY",12.81,23.46,23.67,24.2,22.96,75.04,75.04,71.54,0.323,16.15,16.72,15.63,3.002,3.003,273.3,61.79,5.042,0,7.718,-0.0006875098,-0.0006273416,2.5E-007
"2017-10-31 22:35:00",2420,"CKVY",12.8,23.52,24.89,26.92,23.46,72.47,75.18,65.7,0.312,16.52,17.95,14.86,3.059,3.01,75.08,57.91,4.822,0,7.717,-0.0006875098,-0.0006273416,2.5E-007
"2017-10-31 22:40:00",2421,"CKVY",12.8,23.27,23.19,23.58,23.02,75.87,76.21,72.5,0.324,16.48,16.85,15.89,2.366,2.81,80.7,15.68,4.822,0,7.718,-0.0006875098,-0.0006273416,2.5E-007
"2017-10-31 22:45:00",2422,"CKVY",12.8,22.41,23.18,23.58,22.41,75.98,75.98,74.53,0.312,16.52,16.94,15.93,2.105,2.189,72.54,67.54,3.946,0,7.718,-0.0007112302,-0.0006660125,2.5E-007
"2017-10-31 22:50:00",2423,"CKVY",12.79,22.78,22.71,23.15,22.29,76.63,77.69,75.6,0.32,16.52,17.03,15.92,1.807,1.87,255.8,38.96,3.946,0,7.717,-0.0007112302,-0.0006660125,2.5E-007
"2017-10-31 22:55:00",2424,"CKVY",12.79,21.98,22.26,23.21,21.55,78.49,78.93,74.88,0.317,16.09,16.8,15.5,2.168,2.045,233.1,15.26,5.699,0,7.717,-0.0007112302,-0.0006660125,2.5E-007
"2017-10-31 23:00:00",2425,"CKVY",12.79,23.83,22.63,23.96,21.79,74.81,79.11,74.81,0.327,16.73,17.45,15.95,2.383,2.232,272.8,29.97,3.288,0,7.717,-0.001331389,-0.001545071,2.5E-007
"2017-10-31 23:05:00",2426,"CKVY",12.79,23.53,23.26,23.83,22.91,75.26,75.67,73.85,0.324,16.5,17,15.93,2.353,2.407,333.5,44.39,4.165,0,7.716,-0.001331389,-0.001545071,2.5E-007
"2017-10-31 23:10:00",2427,"CKVY",12.78,23.77,23.88,24.21,23.46,74.91,75.29,73.85,0.326,16.98,17.41,16.66,2.248,2.16,49.8,15.37,6.576,0,7.716,-0.001331389,-0.001545071,2.5E-007
"2017-10-31 23:15:00",2428,"CKVY",12.78,23.59,23.78,23.96,23.59,74.36,75.46,74.36,0.321,17.05,17.24,16.63,2.069,2.24,331.1,66.56,4.165,0,7.718,-0.001091301,-0.001192258,2.5E-007
"2017-10-31 23:20:00",2429,"CKVY",12.78,21.86,22.56,23.59,21.73,77.8,77.8,74.33,0.313,16.1,16.84,15.59,2.631,2.344,200.2,11.95,4.165,0,7.718,-0.001091301,-0.001192258,2.5E-007
"2017-10-31 23:25:00",2430,"CKVY",12.78,22.85,22.32,22.91,21.86,76.74,78.28,76.7,0.321,16.44,16.82,15.99,2.204,2.521,176.7,5.286,3.726,0,7.719,-0.001091301,-0.001192258,2.5E-007
"2017-10-31 23:30:00",2431,"CKVY",12.78,22.66,22.72,22.97,22.47,78.9,78.93,76.05,0.328,16.63,17.16,16.28,2.204,2.098,173,17.49,2.192,0,7.72,-0.001118341,-0.001238025,2.5E-007
"2017-10-31 23:35:00",2432,"CKVY",12.77,22.1,22.3,22.72,21.98,79.24,81.3,78.42,0.322,17.04,17.61,16.43,2.03,2.085,117.3,34.13,4.603,0,7.721,-0.001118341,-0.001238025,2.5E-007
"2017-10-31 23:40:00",2433,"CKVY",12.77,22.23,22.51,22.85,22.04,79.18,79.97,78.35,0.323,17.04,17.48,16.43,1.989,2.03,135.1,73.29,4.165,0,7.721,-0.001118341,-0.001238025,2.5E-007
"2017-10-31 23:45:00",2434,"CKVY",12.77,22.17,22.28,22.54,21.98,80.1,80.1,79.21,0.326,16.92,17.12,16.67,2.708,2.385,57.09,17.57,4.603,0,7.721,-0.001350607,-0.001569162,2.5E-007
"2017-10-31 23:50:00",2435,"CKVY",12.77,23.04,22.73,23.1,22.11,77.88,80.3,77.84,0.329,17.19,17.41,16.93,2.481,2.768,76.18,11.75,3.507,0,7.722,-0.001350607,-0.001569162,2.5E-007
"2017-10-31 23:55:00",2436,"CKVY",12.77,22.91,23.14,23.47,22.79,77.81,77.91,76.64,0.327,17.11,17.33,16.73,2.252,2.16,120.2,35.36,4.822,0,7.723,-0.001350607,-0.001569162,2.5E-007
"2017-11-01 00:00:00",2437,"CKVY",12.76,22.73,23.2,23.78,22.73,78.64,78.64,76.47,0.328,17.24,17.67,16.86,2.688,2.465,155.2,11.24,5.699,0,7.724,-0.001088691,-0.001191191,2.5E-007
"2017-11-01 00:05:00",2438,"CKVY",12.73,22.11,22.51,22.79,22.05,79.77,79.77,78.64,0.324,17.02,17.2,16.71,3.751,3.201,154.4,5.194,6.138,0,7.724,-0.001088691,-0.001191191,2.5E-007
"2017-11-01 00:10:00",2439,"CKVY",12.75,21.62,21.72,22.05,21.43,81.3,81.7,79.74,0.323,16.79,16.99,16.63,4.469,4.267,146.4,8.89,4.603,0,7.725,-0.001088691,-0.001191191,2.5E-007
"2017-11-01 00:15:00",2440,"CKVY",12.75,21.25,21.36,21.68,21.12,83.2,83.3,81.3,0.326,16.85,17.02,16.67,4.1,4.26,134.1,12.6,4.384,0,7.726,-0.0004702506,-0.0003812664,2.5E-007
"2017-11-01 00:20:00",2441,"CKVY",12.75,21.43,21.34,21.5,21.12,82.7,83.4,82.6,0.326,16.98,17.12,16.87,3.437,3.761,114,11.25,4.165,0,7.727,-0.0004702506,-0.0003812664,2.5E-007
"2017-11-01 00:25:00",2442,"CKVY",12.75,20.88,21.24,21.43,20.81,83.9,83.9,82.6,0.323,16.95,17.18,16.64,3.264,3.33,137.5,9.24,3.946,0,7.727,-0.0004702506,-0.0003812664,2.5E-007
"2017-11-01 00:30:00",2443,"CKVY",12.75,20.81,20.6,20.88,20.32,85.7,86.3,83.9,0.329,16.84,17.3,16.55,3.501,3.327,167.3,13.2,7.014,0,7.727,-0.0008268092,-0.0008464188,2.5E-007
"2017-11-01 00:35:00",2444,"CKVY",12.74,21.19,21.04,21.31,20.81,83.1,85.6,83.1,0.324,16.95,17.25,16.71,3.662,3.628,176.4,16.56,5.042,0,7.727,-0.0008268092,-0.0008464188,2.5E-007
"2017-11-01 00:40:00",2445,"CKVY",12.74,21.43,21.37,21.56,21.12,82.4,83.1,82,0.325,16.84,17.02,16.69,3.574,3.604,145.4,20.41,5.699,0,7.728,-0.0008268092,-0.0008464188,2.5E-007
"2017-11-01 00:45:00",2446,"CKVY",12.74,21.56,21.67,21.87,21.43,82.6,82.6,82,0.327,17.13,17.28,16.89,3.135,3.428,128.1,15.99,4.165,0,7.728,-0.0007454214,-0.0007381626,2.5E-007
"2017-11-01 00:50:00",2447,"CKVY",12.73,21.62,21.47,21.62,21.31,82.8,83,82.5,0.329,17.04,17.21,16.91,2.95,3.021,115.8,11.29,4.384,0,7.729,-0.0007454214,-0.0007381626,2.5E-007
"2017-11-01 00:55:00",2448,"CKVY",12.73,21.5,21.56,21.68,21.43,82.4,82.9,82.3,0.326,17.12,17.23,16.95,2.805,2.891,136.5,12.02,3.726,0,7.729,-0.0007454214,-0.0007381626,2.5E-007
"2017-11-01 01:00:00",2449,"CKVY",12.73,22.36,21.95,22.36,21.5,80.2,82.4,80.1,0.329,16.96,17.17,16.71,2.929,2.902,141.8,3.841,4.603,0,7.729,-0.000990954,-0.00106249,2.5E-007
"2017-11-01 01:05:00",2450,"CKVY",12.72,22.24,22.45,22.73,22.11,79.5,80.1,78.71,0.325,17,17.27,16.73,3.079,2.922,152.2,8.07,4.165,0,7.73,-0.000990954,-0.00106249,2.5E-007
"2017-11-01 01:10:00",2451,"CKVY",12.71,21.43,21.81,22.24,21.43,80.2,80.8,79.53,0.317,16.64,17.13,16.25,2.734,2.987,210.7,30.62,3.507,0,7.73,-0.000990954,-0.00106249,2.5E-007
"2017-11-01 01:15:00",2452,"CKVY",12.72,21.19,21.03,21.5,20.75,82.8,83,80.2,0.323,16.35,16.93,16.08,2.154,2.331,332.8,35.81,3.288,0,7.731,-0.001002582,-0.001079093,2.5E-007
"2017-11-01 01:20:00",2453,"CKVY",12.72,21.25,21.27,21.56,21.06,81.8,82.9,81.1,0.32,16.57,16.98,16.21,1.594,1.949,319.4,30.31,3.069,0,7.73,-0.001002582,-0.001079093,2.5E-007
"2017-11-01 01:25:00",2454,"CKVY",12.7,21.87,21.42,21.87,21.12,80.2,82,80.2,0.322,16.63,16.88,16.38,1.894,1.637,277.2,8.17,3.507,0,7.731,-0.001002582,-0.001079093,2.5E-007
"2017-11-01 01:30:00",2455,"CKVY",12.71,21.19,21.59,21.87,21.19,79.81,80.8,79.29,0.312,16.39,16.73,15.93,2.609,2.28,255.4,6.786,5.042,0,7.73,-0.001530291,-0.001841156,2.5E-007
"2017-11-01 01:35:00",2456,"CKVY",12.71,21,20.67,21.25,20.38,83,83.6,79.77,0.321,16.09,16.86,15.57,3.234,2.954,261.3,14.25,5.48,0,7.73,-0.001530291,-0.001841156,2.5E-007
"2017-11-01 01:40:00",2457,"CKVY",12.71,20.63,20.8,21.19,20.51,83,83.1,82.1,0.317,16.35,16.76,16.06,3.024,3.198,342.6,17.98,2.85,0,7.731,-0.001530291,-0.001841156,2.5E-007
"2017-11-01 01:45:00",2458,"CKVY",12.69,21.62,21.19,21.62,20.44,82.2,83.6,82.2,0.327,16.85,17.22,16.1,1.882,2.519,63.78,14.5,1.096,0,7.73,-0.00102124,-0.001108739,2.5E-007
"2017-11-01 01:50:00",2459,"CKVY",12.69,20.38,21.19,21.74,20.38,83.7,83.7,82,0.316,16.71,17.26,16.08,1.374,1.406,51.72,11.9,4.165,0,7.73,-0.00102124,-0.001108739,2.5E-007
"2017-11-01 01:55:00",2460,"CKVY",12.69,21.62,20.95,21.62,20.2,82.1,84.6,82.1,0.326,16.79,17.12,16.12,1.875,1.619,62.56,10.78,4.384,0,7.73,-0.00102124,-0.001108739,2.5E-007
"2017-11-01 02:00:00",2461,"CKVY",12.69,21.93,21.59,21.99,21.25,81.7,82.2,81.4,0.329,16.9,17.25,16.52,2.723,2.293,40.41,8.1,4.384,0,7.731,-0.001718332,-0.002126247,2.5E-007
"2017-11-01 02:05:00",2462,"CKVY",12.68,22.92,22.19,23.1,21.74,79.74,81.6,79.74,0.335,17.19,17.79,16.68,2.747,2.793,43.88,15.42,3.507,0,7.731,-0.001718332,-0.002126247,2.5E-007
"2017-11-01 02:10:00",2463,"CKVY",12.68,20.63,22.09,23.1,20.57,81.1,81.1,77.47,0.309,16.52,17.79,15.23,2.72,2.653,304.2,79.85,6.138,0,7.732,-0.001718332,-0.002126247,2.5E-007
"2017-11-01 02:15:00",2464,"CKVY",12.68,20.13,20.14,20.63,19.76,83.1,84.1,80.9,0.31,15.78,16.31,15.03,2.83,2.905,254.4,19.99,6.138,0,7.732,-0.0009946325,-0.001070028,2.5E-007
"2017-11-01 02:20:00",2465,"CKVY",12.68,20.14,20.05,20.26,19.83,84.1,84.3,83,0.314,15.91,16.26,15.63,2.986,2.851,253.8,7.712,4.603,0,7.733,-0.0009946325,-0.001070028,2.5E-007
"2017-11-01 02:25:00",2466,"CKVY",12.67,20.88,20.53,20.94,20.14,84.2,84.6,83.9,0.325,16.53,16.98,16.1,3.002,3.037,286.5,19.05,4.384,0,7.733,-0.0009946325,-0.001070028,2.5E-007
"2017-11-01 02:30:00",2467,"CKVY",12.67,20.76,20.86,21.37,20.45,84.3,84.3,82.5,0.323,16.71,17.35,16.02,2.734,2.781,342.6,15.2,3.507,0,7.733,-0.001077806,-0.001187509,2.5E-007
"2017-11-01 02:35:00",2468,"CKVY",12.67,22.3,21.58,22.3,20.76,82.2,84.8,82.2,0.337,17.42,17.76,16.79,2.479,2.728,346.8,16.44,2.411,0,7.733,-0.001077806,-0.001187509,2.5E-007
"2017-11-01 02:40:00",2469,"CKVY",12.66,22.37,22.27,22.49,21.99,81.1,82.2,80.8,0.333,17.44,17.73,17.03,1.713,2.136,1.823,33.94,1.754,0,7.733,-0.001077806,-0.001187509,2.5E-007
"2017-11-01 02:45:00",2470,"CKVY",12.67,21.13,21.94,22.74,21.07,83.5,83.6,78.65,0.325,16.81,17.79,16.09,1.463,1.464,126.6,18.07,3.507,0,7.734,-0.001475638,-0.001751234,2.5E-007
"2017-11-01 02:50:00",2471,"CKVY",12.65,20.58,20.63,21.07,20.45,85,85.3,83.4,0.323,16.73,16.91,16.47,1.267,1.471,219.7,52.14,3.726,0,7.734,-0.001475638,-0.001751234,2.5E-007
"2017-11-01 02:55:00",2472,"CKVY",12.64,19.09,19.79,20.58,18.91,85.4,85.4,83.6,0.305,15.77,16.78,14.91,1.575,1.403,334,73.13,2.85,0,7.734,-0.001475638,-0.001751234,2.5E-007
"2017-11-01 03:00:00",2473,"CKVY",12.65,20.64,20,20.76,19.15,86.8,87.4,85.5,0.331,16.73,17.51,15.51,1.474,1.609,115.5,21.67,2.63,0,7.734,-0.001951259,-0.002504988,2.5E-007
"2017-11-01 03:05:00",2474,"CKVY",12.65,20.89,20.83,21.07,20.58,84.2,86.8,83.7,0.325,17.1,17.43,16.49,1.495,1.306,162.2,32.77,3.069,0,7.733,-0.001951259,-0.002504988,2.5E-007
"2017-11-01 03:10:00",2475,"CKVY",12.64,20.14,20.66,21.2,20.08,83.6,84.6,82,0.312,16.4,17.19,15.88,1.054,1.311,233.7,31.65,1.973,0,7.733,-0.001951259,-0.002504988,2.5E-007
"2017-11-01 03:15:00",2476,"CKVY",12.64,19.96,20.13,20.33,19.9,84.8,85.7,83.7,0.314,16.31,16.73,15.91,0.619,0.813,148.4,60.61,0.658,0,7.734,-0.002233398,-0.002983379,2.5E-007
"2017-11-01 03:20:00",2477,"CKVY",12.64,20.02,19.86,20.14,19.46,86.4,86.6,84.4,0.321,16.23,16.78,15.54,0.814,0.699,34.45,28.73,3.069,0,7.734,-0.002233398,-0.002983379,2.5E-007
"2017-11-01 03:25:00",2478,"CKVY",12.62,20.82,20.35,20.95,19.71,85.7,86.4,85.5,0.33,16.81,17.45,16.13,1.778,1.244,47.24,19.95,5.48,0,7.734,-0.002233398,-0.002983379,2.5E-007
"2017-11-01 03:30:00",2479,"CKVY",12.62,21.32,21.14,21.32,20.82,83.8,85.7,83.8,0.329,17.23,17.48,16.95,2.066,1.934,50.26,15.3,2.85,0,7.734,-0.002130683,-0.002801251,2.5E-007
"2017-11-01 03:35:00",2480,"CKVY",12.61,21.51,21.67,22,21.13,81.3,83.8,81.3,0.322,17.2,17.58,16.66,2.331,2.215,36.2,20.21,4.603,0,7.735,-0.002130683,-0.002801251,2.5E-007
"2017-11-01 03:40:00",2481,"CKVY",12.61,21.69,21.34,21.88,20.89,81.5,83.3,81.2,0.325,16.68,17.4,16.13,1.827,2.107,279.2,79.56,4.603,0,7.736,-0.002130683,-0.002801251,2.5E-007
"2017-11-01 03:45:00",2482,"CKVY",12.6,18.91,21.63,23.11,18.91,82.7,82.7,76.45,0.293,16.34,18.11,14.18,3.045,2.45,220,12.25,6.138,0,7.737,-0.001345582,-0.00156445,2.5E-007
"2017-11-01 03:50:00",2483,"CKVY",12.6,18.91,18.89,19.22,18.54,88.4,88.8,82.7,0.313,15.68,16.42,14.41,3.307,3.307,200.1,17.53,5.042,0,7.737,-0.001345582,-0.00156445,2.5E-007
"2017-11-01 03:55:00",2484,"CKVY",12.59,20.27,19.62,20.27,18.91,86.5,88.9,86.5,0.325,16.64,17.02,16.05,3.782,3.661,187.9,24.37,5.48,0,7.739,-0.001345582,-0.00156445,2.5E-007
"2017-11-01 04:00:00",2485,"CKVY",12.59,21.88,20.87,21.88,20.14,82.6,86.5,82.6,0.332,17.03,17.48,16.47,3.346,3.539,204.1,33.35,6.138,0,7.738,-0.0009514301,-0.001016957,2.5E-007
"2017-11-01 04:05:00",2486,"CKVY",12.58,22.37,21.96,22.37,21.51,81.9,82.7,80.3,0.336,17.1,17.7,16.46,3.134,3.111,155.5,16.71,4.603,0,7.74,-0.0009514301,-0.001016957,2.5E-007
"2017-11-01 04:10:00",2487,"CKVY",12.58,20.14,21.05,22.37,20.02,84.7,84.7,81.2,0.316,16.53,17.68,16.07,2.625,2.785,125.6,39.1,4.384,0,7.741,-0.0009514301,-0.001016957,2.5E-007
"2017-11-01 04:15:00",2488,"CKVY",12.57,20.27,20.23,20.39,20.02,86.1,86.8,84.8,0.323,16.81,17.1,16.19,2.45,2.532,81.6,8.18,3.726,0,7.741,-0.001104229,-0.001220688,2.5E-007
"2017-11-01 04:20:00",2489,"CKVY",12.56,20.45,19.96,20.45,19.65,86.8,87,85.9,0.328,16.59,17.14,16.16,2.644,2.615,81.8,18.12,4.165,0,7.742,-0.001104229,-0.001220688,2.5E-007
"2017-11-01 04:25:00",2490,"CKVY",12.56,21.38,20.86,21.44,20.33,83.9,86.8,83.9,0.331,17.11,17.35,16.88,3.189,2.898,54.58,11.4,4.384,0,7.742,-0.001104229,-0.001220688,2.5E-007
"2017-11-01 04:30:00",2491,"CKVY",12.55,21.75,21.73,22,21.38,81.5,83.9,81.5,0.326,17.15,17.56,16.8,3.506,3.337,30.63,20.32,4.603,0,7.743,-0.001100604,-0.001214919,2.5E-007
"2017-11-01 04:35:00",2492,"CKVY",12.55,22.68,22.38,22.81,21.75,79.75,81.7,79.75,0.332,17.32,17.65,16.99,3.031,3.34,39.01,15.81,3.726,0,7.743,-0.001100604,-0.001214919,2.5E-007
"2017-11-01 04:40:00",2493,"CKVY",12.55,19.28,21.13,23.24,19.15,84.6,84.6,76.97,0.304,16.04,17.8,14.77,3.061,2.922,277.4,56.55,5.918,0,7.744,-0.001100604,-0.001214919,2.5E-007
"2017-11-01 04:45:00",2494,"CKVY",12.54,19.96,19.54,20.14,19.03,86.6,87,84.6,0.321,16.13,16.83,15.28,3.236,3.293,274.6,15.7,7.234,0,7.744,-0.0008608926,-0.000891783,2.5E-007
"2017-11-01 04:50:00",2495,"CKVY",12.53,19.34,19.71,20.14,19.28,86.5,86.6,85.4,0.312,16.18,16.79,15.75,3.618,3.434,280,12.65,5.48,0,7.744,-0.0008608926,-0.000891783,2.5E-007
"2017-11-01 04:55:00",2496,"CKVY",12.53,20.21,20.03,20.45,19.28,85.6,87.2,85.4,0.321,16.65,17.15,15.93,3.341,3.613,333.9,30.31,4.165,0,7.745,-0.0008608926,-0.000891783,2.5E-007
"2017-11-01 05:00:00",2497,"CKVY",12.52,19.65,19.91,20.52,19.4,86.6,86.6,84.6,0.317,16.24,16.95,15.61,2.915,2.976,252.3,12.48,4.165,0,7.744,-0.0009773466,-0.001051771,2.5E-007
"2017-11-01 05:05:00",2498,"CKVY",12.52,20.21,20.08,20.52,19.65,85.4,86.6,85.1,0.32,16.56,17.05,16.27,2.949,2.845,328,55.45,4.603,0,7.744,-0.0009773466,-0.001051771,2.5E-007
"2017-11-01 05:10:00",2499,"CKVY",12.52,20.45,20.46,20.7,20.14,84.6,85.5,84.6,0.32,16.72,17.01,16.35,2.583,2.787,326.2,48.86,3.507,0,7.744,-0.0009773466,-0.001051771,2.5E-007
"2017-11-01 05:15:00",2500,"CKVY",12.52,20.39,20.18,20.52,19.77,86.1,86.8,83.3,0.325,16.41,17.2,15.67,1.79,2.2,94.4,25.91,1.315,0,7.743,-0.001286264,-0.001478208,2.5E-007
"2017-11-01 05:20:00",2501,"CKVY",12.51,20.52,20.09,20.64,19.59,85.4,86.8,85.2,0.324,16.55,17.02,15.9,1.266,1.459,265.4,78.13,3.507,0,7.743,-0.001286264,-0.001478208,2.5E-007
"2017-11-01 05:25:00",2502,"CKVY",12.51,19.84,20.15,20.64,19.71,85,85.4,83.7,0.313,16.2,16.87,15.83,1.121,1.051,293.8,82.8,3.726,0,7.744,-0.001286264,-0.001478208,2.5E-007
"2017-11-01 05:30:00",2503,"CKVY",12.51,20.02,19.95,20.39,19.59,85.4,86.1,84,0.317,16.21,16.9,15.56,1.737,1.447,20.98,53.33,3.507,0,7.744,-0.002078375,-0.002720766,2.5E-007
"2017-11-01 05:35:00",2504,"CKVY",12.49,19.9,19.79,20.08,19.53,87.1,87.1,85,0.322,16.18,16.74,15.86,1.478,1.65,355.9,49.18,1.973,0,7.743,-0.002078375,-0.002720766,2.5E-007
"2017-11-01 05:40:00",2505,"CKVY",12.5,19.4,20.16,20.76,19.4,83.5,87.2,82.7,0.302,16.57,17.14,15.09,1.809,1.645,225.8,53.98,3.946,0,7.743,-0.002078375,-0.002720766,2.5E-007
"2017-11-01 05:45:00",2506,"CKVY",12.5,19.34,18.96,19.4,18.41,87.6,87.6,83.5,0.316,15.34,16.26,14.51,1.437,1.656,350.8,76.45,3.946,0,7.742,-0.001827234,-0.002307692,2.5E-007
"2017-11-01 05:50:00",2507,"CKVY",12.5,19.28,19.51,19.9,19.15,84.6,88,84.6,0.305,15.97,16.85,15.27,1.716,1.708,183.9,28.63,3.288,0,7.743,-0.001827234,-0.002307692,2.5E-007
"2017-11-01 05:55:00",2508,"CKVY",12.5,21.38,20.18,21.38,19.15,83.6,87.6,83.6,0.329,16.7,17.38,15.25,1.374,1.569,188.9,52.83,3.069,0,7.742,-0.001827234,-0.002307692,2.5E-007
"2017-11-01 06:00:00",2509,"CKVY",12.5,20.58,20.99,21.44,20.52,82.1,83.6,81.7,0.312,16.37,17.21,15.91,1.841,1.491,261.9,23.17,5.042,0,7.742,-0.001868626,-0.002371005,2.5E-007
"2017-11-01 06:05:00",2510,"CKVY",12.5,20.02,20.11,20.64,19.9,84.6,84.6,82.1,0.315,15.87,16.18,15.56,2.696,2.164,314.2,7.376,5.261,0,7.743,-0.001868626,-0.002371005,2.5E-007
"2017-11-01 06:10:00",2511,"CKVY",12.49,22.01,21.1,22.01,20.02,82.4,85.2,82.4,0.333,17.06,17.56,16.15,3.603,3.275,332.7,5.165,5.699,0,7.744,-0.001868626,-0.002371005,2.5E-007
"2017-11-01 06:15:00",2512,"CKVY",12.49,22.01,22.15,22.25,21.94,80.9,82.4,80.8,0.327,17.29,17.59,16.99,3.709,3.713,333.2,10.1,4.384,0,7.746,-0.0009647952,-0.001030109,2.5E-007
"2017-11-01 06:20:00",2513,"CKVY",12.49,21.39,21.77,22.19,21.26,81.3,82,80.4,0.32,16.91,17.33,16.43,2.878,3.329,66.15,30.48,2.63,0,7.746,-0.0009647952,-0.001030109,2.5E-007
"2017-11-01 06:25:00",2514,"CKVY",12.49,20.4,20.61,21.39,20.21,84.5,84.5,80.6,0.319,16.1,16.54,15.81,2.047,2.39,117.8,14.09,2.411,0,7.747,-0.0009647952,-0.001030109,2.5E-007
"2017-11-01 06:30:00",2515,"CKVY",12.49,20.59,20.49,20.65,20.28,84,85,83.8,0.32,16.56,16.82,16.16,1.237,1.693,74.62,42.11,2.192,0,7.747,-0.001250981,-0.001429638,2.5E-007
"2017-11-01 06:35:00",2516,"CKVY",12.49,21.33,20.8,21.39,20.4,82.5,84,82.5,0.324,16.58,16.95,16.18,1.019,1.064,317,48.29,2.192,0,7.747,-0.001250981,-0.001429638,2.5E-007
"2017-11-01 06:40:00",2517,"CKVY",12.48,20.03,20.68,21.39,20.03,82.9,82.9,81.1,0.308,16.02,16.86,15.35,0.79,0.957,238.7,12.52,2.192,0.0003516876,7.747,-0.001250981,-0.001429638,2.5E-007
"2017-11-01 06:45:00",2518,"CKVY",12.48,19.6,19.68,20.15,19.41,85.4,85.5,82.8,0.312,15.7,16.07,15.09,0.666,0.706,304.2,49.56,1.096,0.0463144,7.747,-0.002404555,-0.003303667,6.165292E-005
"2017-11-01 06:50:00",2519,"CKVY",12.48,19.78,19.86,20.28,19.47,84.2,86.2,84.1,0.31,16.25,16.64,15.71,0.738,0.671,257.2,16.18,2.63,0.1951359,7.746,-0.002404555,-0.003303667,6.165292E-005
"2017-11-01 06:55:00",2520,"CKVY",12.48,19.54,19.82,20.15,19.53,83.5,86,83.5,0.304,16.03,16.64,15.35,1.018,0.946,315.9,28.04,3.288,0.5428567,7.746,-0.002404555,-0.003303667,6.165292E-005
"2017-11-01 07:00:00",2521,"CKVY",12.48,18.79,18.99,19.6,18.67,86.3,86.3,82.8,0.304,15.09,15.42,14.63,1.278,1.147,308,18.55,2.411,1.15943,7.745,-0.002313778,-0.003176995,0.003303171
"2017-11-01 07:05:00",2522,"CKVY",12.49,19.54,19.46,19.78,18.79,85,87.5,85,0.309,16.11,16.68,15.37,1.022,1.168,358.1,16.85,2.411,2.844889,7.746,-0.002313778,-0.003176995,0.003303171
"2017-11-01 07:10:00",2523,"CKVY",12.5,19.54,19.52,19.84,19.23,84.2,85.4,84.2,0.306,15.77,16.17,15.34,0.957,0.879,354,78.29,2.411,6.610135,7.745,-0.002313778,-0.003176995,0.003303171
"2017-11-01 07:15:00",2524,"CKVY",12.55,18.92,19.34,19.66,18.92,84.8,84.8,83.9,0.301,15.39,15.69,15,0.925,0.926,184.2,95.1,2.63,12.35908,7.745,-0.006180606,-0.006255472,0.01139545
"2017-11-01 07:20:00",2525,"CKVY",12.6,18.79,18.68,19.04,18.48,86.5,86.5,84.6,0.305,15.05,15.43,14.73,1.004,1.027,342.3,50.4,2.192,19.43198,7.746,-0.006180606,-0.006255472,0.01139545
"2017-11-01 07:25:00",2526,"CKVY",12.74,20.65,19.4,20.65,18.73,87.6,87.7,86.4,0.334,16.09,17.56,15.37,1.059,0.888,28.51,57.41,4.603,31.44021,7.747,-0.006180606,-0.006255472,0.01139545
"2017-11-01 07:30:00",2527,"CKVY",12.98,21.89,21.58,21.89,20.71,82.9,87.9,82.9,0.333,17.98,18.56,17.35,1.494,1.249,208.5,52.42,4.384,48.36562,7.748,-0.002788736,-0.002635274,0.02695471
"2017-11-01 07:35:00",2528,"CKVY",13.61,23.25,22.63,23.25,21.83,82.8,83.5,82.6,0.353,18.21,18.8,17.41,1.796,1.555,333.4,93,5.042,67.60931,7.75,-0.002788736,-0.002635274,0.02695471
"2017-11-01 07:40:00",2529,"CKVY",13.97,24.43,23.69,24.43,23.13,82,82.8,81.4,0.367,19.02,19.73,18.52,2.357,2.272,261.2,9.39,5.699,86.09854,7.754,-0.002788736,-0.002635274,0.02695471
"2017-11-01 07:45:00",2530,"CKVY",14.17,25.72,25.12,25.79,24.36,80.7,82.2,80.7,0.381,20.3,20.76,19.65,2.799,2.586,299.2,10.05,4.822,97.55753,7.759,0.001600863,0.002601508,0.05617699
"2017-11-01 07:50:00",2531,"CKVY",14.09,26.59,26.14,26.65,25.66,78.39,81.1,78.39,0.384,20.77,21.01,20.49,3.001,3.059,317.1,17.08,4.165,105.9033,7.762,0.001600863,0.002601508,0.05617699
"2017-11-01 07:55:00",2532,"CKVY",13.99,27.64,27.12,27.64,26.59,77.91,78.46,77.22,0.398,21.12,21.67,20.76,2.82,2.78,277,30.36,5.48,117.0081,7.766,0.001600863,0.002601508,0.05617699
"2017-11-01 08:00:00",2533,"CKVY",13.86,28.32,28.15,28.45,27.58,73.58,78.6,73.41,0.387,21.64,22.35,20.91,2.403,2.671,295.1,11.59,3.946,131.4456,7.77,0.005202168,0.007084197,0.092565
"2017-11-01 08:05:00",2534,"CKVY",13.95,29.31,28.86,29.31,28.32,75.7,75.91,73.06,0.415,21.73,22.66,20.87,2.525,2.299,278.1,17.34,4.603,136.1315,7.773,0.005202168,0.007084197,0.092565
"2017-11-01 08:10:00",2535,"CKVY",13.91,29.92,29.57,29.99,29.19,72.6,75.77,72.09,0.408,22.12,22.67,21.44,2.626,2.649,289.6,16.2,4.603,134.651,7.776,0.005202168,0.007084197,0.092565
"2017-11-01 08:15:00",2536,"CKVY",13.87,30.54,30.18,30.54,29.8,73.46,73.84,72.16,0.423,22.54,23.17,22.06,2.95,2.76,309.1,15.69,4.603,132.1654,7.778,0.006834165,0.009085994,0.1310135
"2017-11-01 08:20:00",2537,"CKVY",13.83,30.97,30.68,31.03,30.35,73.57,73.57,71.02,0.431,22.7,23.53,22.23,3.174,3.116,318.6,22.89,5.918,129.5084,7.779,0.006834165,0.009085994,0.1310135
"2017-11-01 08:25:00",2538,"CKVY",13.8,30.91,30.82,30.97,30.66,73.43,74.87,72.84,0.429,23.44,23.92,23.17,3.379,3.346,297.9,16.2,6.576,122.9481,7.781,0.006834165,0.009085994,0.1310135
"2017-11-01 08:30:00",2539,"CKVY",14.01,31.46,31.14,31.46,30.91,74.04,75.63,73.29,0.443,24.05,24.49,23.38,3.987,3.682,292,17.44,7.234,116.4115,7.782,0.00991,0.01291384,0.1697143
"2017-11-01 08:35:00",2540,"CKVY",13.94,33.25,32.5,33.32,31.4,65.79,74.08,64.48,0.423,22.95,24.17,22.4,4.261,4.171,326.6,22.57,5.918,126.4408,7.783,0.00991,0.01291384,0.1697143
"2017-11-01 08:40:00",2541,"CKVY",13.89,33.07,33.07,33.31,32.82,71.22,71.22,65.82,0.454,24.25,24.83,23.01,4.622,4.423,284.8,11.51,6.138,142.6609,7.785,0.00991,0.01291384,0.1697143
"2017-11-01 08:45:00",2542,"CKVY",13.87,33.99,33.31,33.99,32.88,67.09,71.32,67.09,0.444,24.29,24.86,23.76,4.199,4.51,315.1,16.09,6.357,154.4947,7.786,0.0147366,0.01928959,0.2080348
"2017-11-01 08:50:00",2543,"CKVY",13.85,36.22,35.11,36.28,33.93,58.09,66.95,58.09,0.42,23.42,24.18,22.76,3.704,3.925,358.8,19.68,4.603,166.0021,7.788,0.0147366,0.01928959,0.2080348
"2017-11-01 08:55:00",2544,"CKVY",13.83,37.08,36.74,37.21,36.16,55.58,58.5,55.58,0.416,22.91,23.31,22.35,2.96,3.353,5.154,28.61,4.165,188.8863,7.79,0.0147366,0.01928959,0.2080348
"2017-11-01 09:00:00",2545,"CKVY",13.84,37.14,37.19,37.39,37.02,55.47,56.57,54.51,0.416,22.74,23.2,22.29,2.46,2.666,352.8,37.53,3.946,190.4888,7.793,0.01953281,0.02499073,0.2456631
"2017-11-01 09:05:00",2546,"CKVY",13.86,37.26,37.22,37.38,37.07,60.72,60.76,55.29,0.457,23.47,25.01,22.58,2.184,2.293,277.2,16.89,3.726,176.7031,7.794,0.01953281,0.02499073,0.2456631
"2017-11-01 09:10:00",2547,"CKVY",13.85,36.89,36.94,37.32,36.58,62.75,62.82,59.28,0.466,24.65,25.45,23.84,2.78,2.401,303.8,27.16,6.138,156.5387,7.794,0.01953281,0.02499073,0.2456631
"2017-11-01 09:15:00",2548,"CKVY",13.85,36.51,36.38,36.95,36.02,61.85,64.06,61.85,0.452,25.05,25.64,24.67,3.445,3.107,324.5,25.36,6.138,152.0193,7.795,0.01811666,0.02254461,0.2809152
"2017-11-01 09:20:00",2549,"CKVY",13.85,37.19,37.02,37.56,36.45,60.85,61.85,57.97,0.457,24.28,24.93,23.67,3.884,3.68,327.2,21.48,5.042,150.5246,7.795,0.01811666,0.02254461,0.2809152
"2017-11-01 09:25:00",2550,"CKVY",13.83,37.99,37.3,37.99,36.94,57.86,61.99,57.79,0.449,24.85,25.38,24.27,3.584,3.747,351.7,16.33,4.822,146.9525,7.795,0.01811666,0.02254461,0.2809152
"2017-11-01 09:30:00",2551,"CKVY",13.82,39.53,39.22,39.91,37.93,53.84,58.07,53.12,0.443,24.61,26.11,23.82,2.867,3.171,345.7,26.95,3.288,180.3124,7.794,0.02316579,0.02919777,0.3147006
"2017-11-01 09:35:00",2552,"CKVY",13.83,40.45,39.84,40.45,39.53,52.39,54.01,52.08,0.447,24.14,24.55,23.71,2.633,2.778,357.5,39.24,3.507,195.4881,7.795,0.02316579,0.02919777,0.3147006
"2017-11-01 09:40:00",2553,"CKVY",13.81,41.38,41.16,41.5,40.39,50.09,54.59,50.09,0.443,25.08,26.37,24.18,2.292,2.502,319.3,42.73,4.165,223.4435,7.797,0.02316579,0.02919777,0.3147006
"2017-11-01 09:45:00",2554,"CKVY",13.79,42.36,42.28,42.8,41.44,49.16,50.7,47.82,0.452,24.58,25.24,23.93,2.154,2.157,345.5,48.15,3.946,231.8379,7.798,0.02846514,0.03448883,0.3463875
"2017-11-01 09:50:00",2555,"CKVY",13.8,43.16,42.57,43.23,42.12,47.51,50.02,47.06,0.45,24.48,25.06,24.01,2.515,2.36,348.3,11.55,4.822,245.3222,7.798,0.02846514,0.03448883,0.3463875
"2017-11-01 09:55:00",2556,"CKVY",13.79,44.21,43.77,44.33,43.1,44.65,47.61,44.48,0.44,24.48,25.11,23.8,2.836,2.634,334.6,16.44,5.261,265.5003,7.8,0.02846514,0.03448883,0.3463875
"2017-11-01 10:00:00",2557,"CKVY",13.78,46.43,45.42,46.55,44.15,40.91,45.55,40.91,0.439,24.29,24.95,23.41,3.55,3.183,339.8,16.84,7.014,283.2705,7.801,0.03670679,0.04445525,0.375786
"2017-11-01 10:05:00",2558,"CKVY",13.78,49.34,47.76,49.34,46.43,36.96,41.77,36.96,0.442,24.17,25.19,23.61,3.992,3.774,307.9,29.72,8.55,315.9808,7.804,0.03670679,0.04445525,0.375786
"2017-11-01 10:10:00",2559,"CKVY",13.78,51.25,51.18,51.68,49.34,31.19,36.92,30.6,0.401,22.45,24.12,21.36,6.691,5.195,264,12.42,18.19,301.3498,7.806,0.03670679,0.04445525,0.375786
"2017-11-01 10:15:00",2560,"CKVY",13.77,51.36,51.34,51.49,51.12,31.35,32.01,30.63,0.405,22.02,22.52,21.48,9.17,8.03,264.3,10.13,16.66,261.7561,7.81,0.04478309,0.06143042,0.403344
"2017-11-01 10:20:00",2561,"CKVY",13.77,51.36,51.36,51.49,51.18,30.63,31.73,30.63,0.395,21.82,22.34,21.39,11.01,10.12,260.4,10.48,14.47,220.2431,7.812,0.04478309,0.06143042,0.403344
"2017-11-01 10:25:00",2562,"CKVY",13.77,51.55,51.45,51.61,51.24,30.25,31.63,29.74,0.393,21.52,22.31,20.88,10.15,10.78,253.5,10.35,13.81,194.9676,7.812,0.04478309,0.06143042,0.403344
"2017-11-01 10:30:00",2563,"CKVY",13.77,51.6,51.62,51.73,51.48,29.81,30.8,29.29,0.388,21.12,21.85,20.61,8.91,9.52,260.7,10.46,10.3,190.9746,7.812,0.05281358,0.07941492,0.4281401
"2017-11-01 10:35:00",2564,"CKVY",13.77,51.72,51.66,51.84,51.53,29.15,30.46,28.29,0.381,20.91,21.7,19.81,7.929,8.29,257.1,19.44,12.06,185.7468,7.81,0.05281358,0.07941492,0.4281401
"2017-11-01 10:40:00",2565,"CKVY",13.77,51.95,51.82,51.96,51.65,30.11,30.14,28.53,0.397,20.62,21.61,20.11,6.775,7.322,259.4,16.02,8.99,186.6522,7.809,0.05281358,0.07941492,0.4281401
"2017-11-01 10:45:00",2566,"CKVY",13.76,52.32,52.08,52.38,51.89,28.05,30.21,28.05,0.375,21.22,21.82,20.16,5.902,6.394,255.2,18.27,8.77,184.0553,7.809,0.04790751,0.06970644,0.4495711
"2017-11-01 10:50:00",2567,"CKVY",13.76,52.43,52.45,52.68,52.2,29.07,29.52,27.91,0.39,20.84,21.44,20.12,4.773,5.376,246.3,14.1,7.014,191.2483,7.808,0.04790751,0.06970644,0.4495711
"2017-11-01 10:55:00",2568,"CKVY",13.76,52.18,52.44,52.8,52.06,27.91,29.38,27.05,0.371,20.28,21.61,19.22,4.378,4.506,245.8,15.42,8.33,193.5614,7.806,0.04790751,0.06970644,0.4495711
"2017-11-01 11:00:00",2569,"CKVY",13.75,52.3,52.21,52.36,52.06,27.94,28.18,27.18,0.373,19.81,20.33,19.38,3.792,4.024,233,19.94,5.918,190.6465,7.804,0.04251433,0.05853868,0.467998
"2017-11-01 11:05:00",2570,"CKVY",13.76,52.24,52.36,52.55,52.18,28.25,28.97,27.66,0.377,20.39,21.16,19.85,4.848,4.273,213.4,27.33,13.15,181.2318,7.802,0.04251433,0.05853868,0.467998
"2017-11-01 11:10:00",2571,"CKVY",13.76,52.61,52.45,52.67,52.18,28.63,29.38,28.08,0.387,20.79,21.42,20.16,5.653,5.368,244.7,14.07,12.06,166.4396,7.8,0.04251433,0.05853868,0.467998
"2017-11-01 11:15:00",2572,"CKVY",13.74,52.86,52.62,52.92,52.42,28.49,29.66,27.77,0.389,20.86,21.91,20.14,6.684,6.228,251.2,13.34,12.71,154.7601,7.798,0.04071797,0.05812612,0.4826994
"2017-11-01 11:20:00",2573,"CKVY",13.75,52.17,52.56,52.86,52.05,29.03,29.14,28.01,0.386,20.86,21.24,20.13,6.588,6.654,261.1,13.64,11.18,140.1182,7.798,0.04071797,0.05812612,0.4826994
"2017-11-01 11:25:00",2574,"CKVY",13.77,52.41,52.07,52.53,51.92,28.35,29.24,28.28,0.38,20.51,20.97,20.08,5.948,6.275,260.8,21.66,8.33,125.3623,7.795,0.04071797,0.05812612,0.4826994
"2017-11-01 11:30:00",2575,"CKVY",13.77,52.22,52.17,52.47,51.92,28.55,30.47,28.17,0.38,21.13,22.05,20.29,5.208,5.567,295.7,28.27,8.33,117.74,7.794,0.038867,0.05797889,0.4942854
"2017-11-01 11:35:00",2576,"CKVY",13.76,52.16,52.2,52.35,52.04,28.76,30.75,27.73,0.382,20.85,22.37,19.72,3.587,4.42,4.581,24.72,3.507,113.5401,7.793,0.038867,0.05797889,0.4942854
"2017-11-01 11:40:00",2577,"CKVY",13.76,52.58,52.29,52.71,51.97,28.75,30.51,28.48,0.388,21.26,22.28,20.34,2.213,2.871,84.9,63.27,2.192,124.7519,7.791,0.038867,0.05797889,0.4942854
"2017-11-01 11:45:00",2578,"CKVY",13.76,53.2,52.72,53.27,52.46,29.37,30.74,28.62,0.406,21.59,22.68,20.94,2.096,1.846,325.6,84,11.62,144.1491,7.79,0.03491717,0.04628113,0.5024161
"2017-11-01 11:50:00",2579,"CKVY",13.75,53.27,53.33,53.64,53.02,28.07,29.37,27.97,0.389,21.49,22.27,20.9,3.177,2.815,300.3,71.82,12.71,169.2508,7.787,0.03491717,0.04628113,0.5024161
"2017-11-01 11:55:00",2580,"CKVY",13.74,53.01,53.22,53.45,53.01,27.66,28.55,27.28,0.379,20.88,21.57,20.34,5.747,4.112,251.9,28.33,18.41,183.2103,7.786,0.03491717,0.04628113,0.5024161
"2017-11-01 12:00:00",2581,"CKVY",13.74,53.38,53.21,53.51,52.89,28.2,28.96,27.59,0.392,21.2,21.91,20.34,7.548,6.801,261.3,14.93,17.76,184.2269,7.785,0.04327568,0.05936664,0.5074847
"2017-11-01 12:05:00",2582,"CKVY",13.72,53.69,53.8,54.18,53.38,27.83,28.89,27.35,0.391,21.44,22.06,20.98,9.86,8.53,267.2,18.01,20.82,209.496,7.784,0.04327568,0.05936664,0.5074847
"2017-11-01 12:10:00",2583,"CKVY",13.72,54,53.72,54.12,53.51,28.68,28.92,27.72,0.408,21.68,22.49,21.01,10.83,10.72,250.6,14.57,17.97,242.999,7.782,0.04327568,0.05936664,0.5074847
"2017-11-01 12:15:00",2584,"CKVY",13.72,54.25,54.1,54.37,53.75,28.86,29.06,27.72,0.414,22.13,22.63,21.46,11.67,11.2,251.2,20.34,25.21,276.9992,7.781,0.06571552,0.09506045,0.5087926
"2017-11-01 12:20:00",2585,"CKVY",13.71,53.38,53.67,54.25,53.26,28.48,28.99,28.07,0.396,21.76,22.52,21.26,12.46,12.09,249.2,10.84,22.58,274.1367,7.78,0.06571552,0.09506045,0.5087926
"2017-11-01 12:25:00",2586,"CKVY",13.72,53.19,53.11,53.44,52.88,29.2,29.81,28.13,0.403,21.64,22.43,21.12,13.34,12.98,246.1,13,21.7,253.2551,7.777,0.06571552,0.09506045,0.5087926
"2017-11-01 12:30:00",2587,"CKVY",13.71,53.06,53.1,53.37,52.75,30.05,30.26,29.02,0.413,22.11,22.61,21.79,13.72,13.73,247.9,14.09,21.26,221.6472,7.775,0.06347416,0.09665339,0.5070276
"2017-11-01 12:35:00",2588,"CKVY",13.72,52.5,52.91,53.18,52.5,29.85,30.33,29.5,0.402,22.25,22.67,21.85,14.19,13.93,245.7,13.21,24.55,194.5633,7.773,0.06347416,0.09665339,0.5070276
"2017-11-01 12:40:00",2589,"CKVY",13.73,52.43,52.53,52.68,52.37,29.84,30.12,29.5,0.401,21.89,22.17,21.58,16.49,15.22,243.4,11.14,29.59,176.3964,7.77,0.06347416,0.09665339,0.5070276
"2017-11-01 12:45:00",2590,"CKVY",13.72,52.24,52.37,52.68,52.06,30.19,30.29,29.53,0.403,21.81,22.31,21.39,18.51,17.43,239.9,9.38,30.91,167.8829,7.768,0.0626663,0.09852501,0.5018601
"2017-11-01 12:50:00",2591,"CKVY",13.72,52.36,52.25,52.37,52.12,29.64,30.39,29.43,0.397,21.64,22.06,21.19,19.37,18.98,245.9,12.11,28.93,156.2876,7.765,0.0626663,0.09852501,0.5018601
"2017-11-01 12:55:00",2592,"CKVY",13.72,52.3,52.25,52.42,52.05,29.22,29.77,29.15,0.39,21.37,21.59,21.07,18.88,19.23,247.3,10.49,34.2,151.6798,7.764,0.0626663,0.09852501,0.5018601
"2017-11-01 13:00:00",2593,"CKVY",13.73,51.87,52.08,52.36,51.81,29.64,29.7,28.95,0.39,21.12,21.4,20.84,19.04,18.93,248.4,11.06,34.2,146.3211,7.762,0.06604831,0.1060567,0.4938335
"2017-11-01 13:05:00",2594,"CKVY",13.74,51.62,51.76,51.87,51.62,29.6,29.98,29.5,0.386,21.09,21.41,20.87,19.29,19.12,246.5,11.58,31.35,137.0464,7.76,0.06604831,0.1060567,0.4938335
"2017-11-01 13:10:00",2595,"CKVY",13.76,51.37,51.45,51.69,51.25,29.77,29.84,29.16,0.384,20.63,20.92,20.32,19.92,19.63,245.1,10.19,31.56,120.2353,7.758,0.06604831,0.1060567,0.4938335
"2017-11-01 13:15:00",2596,"CKVY",13.75,51.25,51.32,51.44,51.13,29.98,30.18,29.43,0.385,20.82,21.14,20.43,19.78,19.87,245.8,10.22,31.56,100.6359,7.755,0.061631,0.1012841,0.4824423
"2017-11-01 13:20:00",2597,"CKVY",13.56,51.44,51.4,51.62,51.13,30.01,30.11,29.6,0.388,20.93,21.14,20.71,18.66,19.02,249.9,19.69,30.25,93.24033,7.754,0.061631,0.1012841,0.4824423
"2017-11-01 13:25:00",2598,"CKVY",13.55,51.37,51.37,51.5,51.25,29.67,30.05,29.46,0.383,20.74,21.09,20.49,18.91,18.6,243,8.75,34.41,91.37818,7.753,0.061631,0.1012841,0.4824423
"2017-11-01 13:30:00",2599,"CKVY",13.29,51.25,51.3,51.5,51.13,30.05,30.22,29.63,0.386,20.83,21.06,20.63,19.43,19.24,243.3,9.88,28.93,89.22631,7.751,0.05939316,0.09810822,0.4674999
"2017-11-01 13:35:00",2600,"CKVY",13.2,51.25,51.2,51.37,51.07,30.36,30.36,29.98,0.39,20.94,21.16,20.79,20.6,20.24,246.1,9.92,32.44,80.04543,7.75,0.05939316,0.09810822,0.4674999
"2017-11-01 13:40:00",2601,"CKVY",13.24,51.37,51.21,51.37,51,29.94,30.46,29.67,0.387,20.87,21.22,20.63,19.99,20.34,246.1,10.05,29.81,69.27495,7.749,0.05939316,0.09810822,0.4674999
"2017-11-01 13:45:00",2602,"CKVY",13.28,51.37,51.35,51.5,51.19,29.81,30.18,29.57,0.385,20.81,21.11,20.6,20.75,20.36,246.5,9.61,33.54,67.95404,7.748,0.05961749,0.09954937,0.449372
"2017-11-01 13:50:00",2603,"CKVY",13.24,51.44,51.36,51.5,51.25,29.84,30.15,29.77,0.386,20.96,21.14,20.76,21.01,20.91,247.9,11.17,31.13,72.52528,7.747,0.05961749,0.09954937,0.449372
"2017-11-01 13:55:00",2604,"CKVY",13.24,51.13,51.42,51.68,51.13,30.08,30.15,29.22,0.385,20.77,20.98,20.49,20.72,21.17,243.1,21.12,39.24,78.31684,7.746,0.05961749,0.09954937,0.449372
"2017-11-01 14:00:00",2605,"CKVY",13.21,51.25,51.23,51.37,51,29.91,30.12,29.5,0.384,20.73,20.98,20.49,20.39,20.6,241.9,9.87,33.98,77.09286,7.745,0.06117512,0.1019245,0.4282562
"2017-11-01 14:05:00",2606,"CKVY",13.18,51.13,51.21,51.37,51.07,30.42,30.46,29.7,0.389,20.99,21.24,20.63,19.9,20.25,238.6,10.48,31.35,75.36649,7.744,0.06117512,0.1019245,0.4282562
"2017-11-01 14:10:00",2607,"CKVY",13.18,51.25,51.27,51.44,51.13,30.18,30.6,29.81,0.388,21.07,21.32,20.79,20.73,19.95,237,9.82,33.76,73.31622,7.743,0.06117512,0.1019245,0.4282562
"2017-11-01 14:15:00",2608,"CKVY",13.15,51.25,51.21,51.37,51,30.25,30.56,30.11,0.389,21.1,21.32,20.92,20.76,20.63,237.9,10.54,32,69.73306,7.743,0.05914728,0.09886969,0.40406
"2017-11-01 14:20:00",2609,"CKVY",13.11,51,51.1,51.37,50.88,30.63,30.77,30.18,0.39,21.11,21.3,20.92,21.23,20.96,237,9.03,30.47,63.52454,7.742,0.05914728,0.09886969,0.40406
"2017-11-01 14:25:00",2610,"CKVY",13.13,50.76,50.95,51.13,50.63,30.97,31.14,30.25,0.391,21.14,21.45,20.76,19.83,20.75,237.5,11.75,25.65,56.21967,7.74,0.05914728,0.09886969,0.40406
"2017-11-01 14:30:00",2611,"CKVY",13.14,51.13,51.12,51.31,50.76,30.66,31.01,30.32,0.392,21.25,21.46,21.03,19.2,19.64,242.3,9.65,29.15,54.28614,7.739,0.05794085,0.09744208,0.3771602
"2017-11-01 14:35:00",2612,"CKVY",13.19,51.13,51.13,51.25,51,30.18,30.73,30.05,0.386,21.1,21.46,20.82,18.09,18.52,246.5,10.4,25.43,60.65483,7.738,0.05794085,0.09744208,0.3771602
"2017-11-01 14:40:00",2613,"CKVY",13.18,51.31,51.3,51.44,51.13,30.8,30.84,30.08,0.397,21.29,21.67,20.84,18.62,18.25,242.3,9.86,30.03,69.77869,7.738,0.05794085,0.09744208,0.3771602
"2017-11-01 14:45:00",2614,"CKVY",13.24,51.25,51.29,51.44,51.13,31.01,31.01,30.25,0.399,21.41,21.72,21.09,18.17,18.44,243,11.15,30.03,77.53947,7.738,0.05760701,0.09521516,0.3476678
"2017-11-01 14:50:00",2615,"CKVY",13.29,51.19,51.32,51.44,51.13,30.63,31.28,30.29,0.393,21.49,21.99,21.09,18.55,18.46,237.6,10.85,29.37,83.24445,7.737,0.05760701,0.09521516,0.3476678
"2017-11-01 14:55:00",2616,"CKVY",13.53,51.13,51.13,51.25,51,30.66,31.21,30.46,0.392,21.43,21.71,21.17,17.4,17.88,243.4,10.02,26.3,85.66972,7.736,0.05760701,0.09521516,0.3476678
"2017-11-01 15:00:00",2617,"CKVY",13.77,51.25,51.24,51.38,51.13,31.11,31.18,30.42,0.4,21.44,21.74,21.16,16.8,17.05,241.4,9.95,24.11,87.32619,7.736,0.05710143,0.09389494,0.315735
"2017-11-01 15:05:00",2618,"CKVY",13.33,51.13,51.09,51.25,50.94,31.69,31.69,30.8,0.406,21.66,22.13,21.37,15.56,16.32,238,15.82,24.55,85.35898,7.734,0.05710143,0.09389494,0.315735
"2017-11-01 15:10:00",2619,"CKVY",13.26,51.01,51.1,51.25,50.88,31.14,31.97,31.14,0.397,21.97,22.25,21.56,15.06,15.11,238.9,19.99,24.55,82.93819,7.735,0.05710143,0.09389494,0.315735
"2017-11-01 15:15:00",2620,"CKVY",13.23,50.88,51.01,51.13,50.7,31.04,31.49,31.04,0.394,21.64,21.9,21.37,15.42,15.2,233.9,10.13,26.3,78.78483,7.734,0.05198257,0.0855221,0.2815957
"2017-11-01 15:20:00",2621,"CKVY",13.26,50.76,50.92,51.07,50.76,31.49,31.69,31.01,0.397,21.67,21.89,21.34,15.62,15.52,236.6,9.97,25.65,75.77575,7.733,0.05198257,0.0855221,0.2815957
"2017-11-01 15:25:00",2622,"CKVY",13.39,51.01,50.95,51.13,50.76,31.97,31.97,30.97,0.407,21.67,22.2,21.32,15.08,15.69,241.1,9.75,20.39,79.01183,7.732,0.05198257,0.0855221,0.2815957
"2017-11-01 15:30:00",2623,"CKVY",13.23,51.07,51.01,51.13,50.88,31.9,32.38,31.52,0.407,22.16,22.45,21.87,13.5,14.21,238.4,9.75,19.29,81.7494,7.733,0.05084212,0.08366256,0.2456688
"2017-11-01 15:35:00",2624,"CKVY",13.17,51.01,51.01,51.13,50.88,32.41,32.41,31.62,0.413,22.16,22.59,21.91,12.65,12.87,237.4,10.97,18.85,77.10188,7.732,0.05084212,0.08366256,0.2456688
"2017-11-01 15:40:00",2625,"CKVY",13.1,50.7,50.86,51.01,50.64,31.93,32.59,31.8,0.402,22.21,22.63,21.88,12.92,12.74,237.3,10.58,20.82,63.78561,7.731,0.05084212,0.08366256,0.2456688
"2017-11-01 15:45:00",2626,"CKVY",13.1,50.82,50.75,50.88,50.57,32,32.45,31.97,0.405,22.09,22.32,21.92,12.64,12.7,236.4,12.34,21.26,48.58776,7.73,0.0431269,0.07219379,0.2081214
"2017-11-01 15:50:00",2627,"CKVY",13.08,50.76,50.8,50.94,50.63,32.07,32.24,31.76,0.405,22,22.17,21.8,13.01,12.85,230.9,9.1,21.26,38.30083,7.73,0.0431269,0.07219379,0.2081214
"2017-11-01 15:55:00",2628,"CKVY",13.07,50.7,50.77,50.88,50.63,32.24,32.52,31.83,0.406,22.1,22.37,21.85,12.65,12.83,236.8,10.14,17.97,32.21149,7.73,0.0431269,0.07219379,0.2081214
"2017-11-01 16:00:00",2629,"CKVY",13.05,50.51,50.64,50.88,50.45,32.89,33,32.07,0.411,22.3,22.57,21.97,12.03,12.49,237.4,9.33,14.69,29.45721,7.729,0.04134321,0.0701137,0.1695882
"2017-11-01 16:05:00",2630,"CKVY",13.02,50.45,50.52,50.7,50.32,32.82,33.17,32.65,0.41,22.42,22.65,22.15,10.72,11.32,237.8,11,15.56,27.14706,7.729,0.04134321,0.0701137,0.1695882
"2017-11-01 16:10:00",2631,"CKVY",13.02,50.63,50.5,50.76,50.26,32.55,33.24,32.38,0.409,22.33,22.59,22.07,10.16,10.3,238.3,10.42,15.12,23.05254,7.728,0.04134321,0.0701137,0.1695882
"2017-11-01 16:15:00",2632,"CKVY",13.01,50.57,50.41,50.7,50.14,32.72,33.48,32.52,0.41,22.37,22.67,22.14,9.96,9.98,235.8,9.9,16.88,18.34336,7.728,0.03493178,0.05982965,0.1305144
"2017-11-01 16:20:00",2633,"CKVY",12.99,50.2,50.47,50.64,50.14,33.55,33.55,32.69,0.415,22.42,22.64,22.22,10.19,10.18,234.4,8.84,18.63,13.33005,7.727,0.03493178,0.05982965,0.1305144
"2017-11-01 16:25:00",2634,"CKVY",12.97,50.02,50.09,50.39,49.83,33.89,34.13,33.41,0.416,22.68,22.84,22.48,9.58,9.97,235.3,9.19,15.12,9.203468,7.725,0.03493178,0.05982965,0.1305144
"2017-11-01 16:30:00",2635,"CKVY",12.98,50.14,50.01,50.14,49.83,34.06,34.3,33.68,0.42,22.78,23.08,22.53,8.9,9.27,236.6,10.16,12.71,5.946144,7.726,0.03160701,0.05483167,0.09193579
"2017-11-01 16:35:00",2636,"CKVY",12.95,50.14,50.41,50.69,50.02,34.54,34.54,33.58,0.426,23.05,23.26,22.82,8.66,8.81,231.9,9.8,14.47,4.939661,7.726,0.03160701,0.05483167,0.09193579
"2017-11-01 16:40:00",2637,"CKVY",12.96,49.89,50.18,50.45,49.83,35.09,35.16,34.09,0.429,23.28,23.56,23.03,8.49,8.67,234.2,10.81,12.06,4.667619,7.725,0.03160701,0.05483167,0.09193579
"2017-11-01 16:45:00",2638,"CKVY",12.95,50.51,50.3,50.76,49.77,34.44,35.12,33.92,0.431,23.4,23.58,23.24,8.96,8.73,231.5,10.73,16.22,4.620546,7.724,0.02878238,0.04996267,0.05550529
"2017-11-01 16:50:00",2639,"CKVY",12.95,50.39,50.36,50.57,50.14,34.71,35.09,34.37,0.432,23.53,23.73,23.36,8.46,8.58,233.3,9.97,11.62,4.099577,7.724,0.02878238,0.04996267,0.05550529
"2017-11-01 16:55:00",2640,"CKVY",12.95,50.76,50.47,50.88,50.14,34.3,34.85,34.03,0.433,23.53,23.7,23.38,8.97,8.53,235.8,10.18,16.22,3.521832,7.724,0.02878238,0.04996267,0.05550529
"2017-11-01 17:00:00",2641,"CKVY",12.94,50.63,50.58,50.76,50.32,34.33,34.85,34.2,0.431,23.56,23.74,23.39,9.22,9.08,242.5,10.49,15.12,2.964548,7.723,0.02857098,0.04973711,0.02658705
"2017-11-01 17:05:00",2642,"CKVY",12.94,50.76,50.79,51,50.63,34.33,34.44,33.89,0.433,23.56,23.74,23.4,10.04,9.69,242.6,10.56,19.07,2.462745,7.723,0.02857098,0.04973711,0.02658705
"2017-11-01 17:10:00",2643,"CKVY",12.93,50.39,50.52,50.76,50.27,34.92,34.99,34.3,0.435,23.65,23.81,23.48,9.57,9.85,239.1,11.76,12.49,2.158903,7.724,0.02857098,0.04973711,0.02658705
"2017-11-01 17:15:00",2644,"CKVY",12.93,50.63,50.79,51.07,50.27,34.57,34.95,33.75,0.434,23.59,23.78,23.39,9.9,9.91,239.9,10.62,22.14,1.744951,7.724,0.03120848,0.05442014,0.01127535
"2017-11-01 17:20:00",2645,"CKVY",12.93,51.07,50.72,51.13,50.33,33.75,35.02,33.55,0.431,23.57,23.9,23.28,9.84,9.72,238.9,11.55,18.19,1.259744,7.724,0.03120848,0.05442014,0.01127535
"2017-11-01 17:25:00",2646,"CKVY",12.92,50.64,51.05,51.44,50.51,34.58,34.58,33.1,0.434,23.46,23.73,23.24,10.06,9.95,241.3,16.24,16,0.9486002,7.724,0.03120848,0.05442014,0.01127535
"2017-11-01 17:30:00",2647,"CKVY",12.92,49.9,50.23,50.64,49.9,35.54,35.61,34.64,0.434,23.68,23.85,23.46,8.51,9.22,240.8,9.69,9.21,0.6502144,7.723,0.01686108,0.02052739,0.003238125
"2017-11-01 17:35:00",2648,"CKVY",12.92,50.21,49.95,50.33,49.65,35.26,35.81,34.99,0.436,23.75,23.91,23.56,7.347,7.992,239.3,9.59,10.52,0.4304944,7.723,0.01686108,0.02052739,0.003238125
"2017-11-01 17:40:00",2649,"CKVY",12.92,50.45,50.55,50.82,50.15,34.54,35.3,34.2,0.431,23.63,23.82,23.42,7.279,7.385,242.5,8.55,14.03,0.2156336,7.723,0.01686108,0.02052739,0.003238125
"2017-11-01 17:45:00",2650,"CKVY",12.89,51.26,51.15,51.57,50.45,33.55,34.58,33.03,0.431,23.46,23.65,23.28,8.83,8.04,243.2,10.21,16.66,0.07604162,7.723,0.01530787,0.019143,5.297938E-005
"2017-11-01 17:50:00",2651,"CKVY",12.91,50.77,51.03,51.26,50.64,34.72,34.72,33.51,0.438,23.64,23.92,23.42,9.48,9.29,250,8.18,14.03,0.00894239,7.723,0.01530787,0.019143,5.297938E-005
"2017-11-01 17:55:00",2652,"CKVY",12.91,50.77,50.88,51.14,50.58,34.85,34.96,34.17,0.44,23.93,24.18,23.65,9.46,9.51,251.9,9.92,13.81,0,7.723,0.01530787,0.019143,5.297938E-005
"2017-11-01 18:00:00",2653,"CKVY",12.9,50.89,50.76,51.07,50.52,35.02,35.5,34.71,0.444,24.2,24.35,23.93,8.68,8.96,255.4,8.99,14.47,0,7.723,0.01661603,0.02034415,2.5E-007
"2017-11-01 18:05:00",2654,"CKVY",12.9,50.64,50.93,51.38,50.52,35.67,35.88,34.47,0.448,24.37,24.58,24.11,8.77,8.74,257.4,10.46,14.25,0,7.723,0.01661603,0.02034415,2.5E-007
"2017-11-01 18:10:00",2655,"CKVY",12.89,50.45,50.81,51.14,50.45,36.39,36.39,35.16,0.454,24.59,24.81,24.41,8.65,8.77,255.1,8.88,13.37,0,7.723,0.01661603,0.02034415,2.5E-007
"2017-11-01 18:15:00",2656,"CKVY",12.9,50.89,50.43,50.95,49.9,35.3,37.18,35.26,0.448,24.68,24.92,24.41,8.78,8.6,261.1,10.06,15.12,0,7.722,0.01584632,0.01954571,2.5E-007
"2017-11-01 18:20:00",2657,"CKVY",12.89,50.89,50.86,51.32,50.46,35.13,36.02,34.71,0.445,24.48,24.75,24.2,8.69,8.59,267.5,11.65,13.59,0,7.723,0.01584632,0.01954571,2.5E-007
"2017-11-01 18:25:00",2658,"CKVY",12.89,51.38,50.97,51.38,50.64,33.82,35.61,33.69,0.437,24.14,24.59,23.67,9.5,8.74,265.7,10.91,20.17,0,7.723,0.01584632,0.01954571,2.5E-007
"2017-11-01 18:30:00",2659,"CKVY",12.89,51.51,51.21,51.51,50.95,33.34,34.3,33.34,0.433,23.8,24.08,23.51,10.52,10.04,261.6,10.93,18.63,0,7.722,0.01652952,0.02028144,2.5E-007
"2017-11-01 18:35:00",2660,"CKVY",12.89,51.14,51.26,51.63,50.89,34.03,34.3,33.17,0.436,23.66,23.87,23.46,11.32,10.97,263.8,11.5,17.32,0,7.723,0.01652952,0.02028144,2.5E-007
"2017-11-01 18:40:00",2661,"CKVY",12.88,51.14,51.03,51.32,50.77,34.61,34.61,34.03,0.443,23.95,24.21,23.74,11.44,11.55,256.6,9.86,16,0,7.723,0.01652952,0.02028144,2.5E-007
"2017-11-01 18:45:00",2662,"CKVY",12.89,50.71,51.01,51.44,50.71,35.85,35.85,34.17,0.452,24.29,24.69,23.84,11.13,11.49,248.7,10.35,18.41,0,7.723,0.01812709,0.02166117,2.5E-007
"2017-11-01 18:50:00",2663,"CKVY",12.89,50.4,50.54,50.77,50.27,37.18,37.18,35.85,0.463,24.97,25.24,24.63,11.14,11.09,248.5,10.57,17.54,0,7.722,0.01812709,0.02166117,2.5E-007
"2017-11-01 18:55:00",2664,"CKVY",12.88,50.21,50.26,50.46,50.03,38.62,38.62,37.18,0.478,25.59,26.05,25.11,11.91,11.54,245.6,11.55,22.58,0,7.722,0.01812709,0.02166117,2.5E-007
"2017-11-01 19:00:00",2665,"CKVY",12.89,50.15,50.23,50.46,50.02,38.69,38.83,38.18,0.477,25.95,26.13,25.77,13.43,12.61,253.1,10.04,23.24,0,7.721,0.01706913,0.02027652,2.5E-007
"2017-11-01 19:05:00",2666,"CKVY",12.88,49.9,50.19,50.64,49.78,38.9,38.9,37.25,0.476,25.74,26.08,25.27,14.67,14.23,252.2,10.01,25.43,0,7.722,0.01706913,0.02027652,2.5E-007
"2017-11-01 19:10:00",2667,"CKVY",12.88,49.97,49.89,50.09,49.66,38.97,39.41,38.83,0.478,25.99,26.14,25.72,14.93,14.85,251.9,10.51,22.14,0,7.721,0.01706913,0.02027652,2.5E-007
"2017-11-01 19:15:00",2668,"CKVY",12.86,49.84,49.99,50.33,49.71,38.83,39.17,38.15,0.474,25.9,26.12,25.63,14.63,14.83,250.3,10.57,23.45,0,7.721,0.01786948,0.02070451,2.5E-007
"2017-11-01 19:20:00",2669,"CKVY",12.87,49.97,49.83,50.03,49.59,38.35,39.31,38.28,0.47,25.82,26.04,25.56,14.34,14.29,255,9.51,19.95,0,7.72,0.01786948,0.02070451,2.5E-007
"2017-11-01 19:25:00",2670,"CKVY",12.88,49.47,49.61,50.15,49.22,39.55,39.9,38.35,0.476,25.86,26.02,25.65,13.51,13.95,251.5,9.2,19.51,0,7.72,0.01786948,0.02070451,2.5E-007
"2017-11-01 19:30:00",2671,"CKVY",12.88,49.29,49.35,49.66,49.04,40.34,40.51,39.38,0.482,25.99,26.31,25.74,10.87,12.37,238.8,27.55,13.59,0,7.719,0.01704821,0.01989887,2.5E-007
"2017-11-01 19:35:00",2672,"CKVY",12.85,48.79,49.1,49.41,48.73,41.41,41.41,40.13,0.486,26.27,26.46,26.05,7.769,9.35,254.3,34.46,9.43,0,7.719,0.01704821,0.01989887,2.5E-007
"2017-11-01 19:40:00",2673,"CKVY",12.85,48.67,48.52,48.92,48.24,42.09,42.54,41.34,0.491,26.51,26.76,26.3,5.618,6.54,245.9,24.81,12.71,0,7.718,0.01704821,0.01989887,2.5E-007
"2017-11-01 19:45:00",2674,"CKVY",12.87,48.86,48.69,49.04,48.42,41.82,42.4,41.58,0.492,26.67,26.8,26.5,6.03,5.58,251.6,11.48,12.71,0,7.718,0.0125381,0.01578445,2.5E-007
"2017-11-01 19:50:00",2675,"CKVY",12.87,48.79,48.91,49.1,48.67,42.4,42.4,41.51,0.497,26.76,27,26.55,7.135,6.626,251.1,11.22,14.03,0,7.717,0.0125381,0.01578445,2.5E-007
"2017-11-01 19:55:00",2676,"CKVY",12.87,48.8,48.56,48.86,48.18,42.4,43.22,42.23,0.497,26.93,27.08,26.78,7.528,7.4,250.9,8.73,10.3,0,7.717,0.0125381,0.01578445,2.5E-007
"2017-11-01 20:00:00",2677,"CKVY",12.87,49.54,49.13,49.78,48.61,41.17,42.5,40.99,0.496,26.94,27.15,26.8,7.596,7.505,248.4,10.56,13.15,0,7.717,0.01246587,0.01569382,2.5E-007
"2017-11-01 20:05:00",2678,"CKVY",12.86,49.35,49.45,49.78,49.1,41.85,41.99,41.23,0.501,27.17,27.43,26.87,7.413,7.517,234,24.43,12.71,0,7.716,0.01246587,0.01569382,2.5E-007
"2017-11-01 20:10:00",2679,"CKVY",12.84,48.92,49.14,49.41,48.86,42.61,42.61,41.85,0.502,27.22,27.41,27.04,7.367,7.379,237.5,24.07,9.21,0,7.717,0.01246587,0.01569382,2.5E-007
"2017-11-01 20:15:00",2680,"CKVY",12.86,48.92,48.88,49.17,48.43,42.16,43.16,41.92,0.497,27.05,27.31,26.84,6.752,7.086,259,10.52,11.18,0,7.717,0.01268038,0.0159312,2.5E-007
"2017-11-01 20:20:00",2681,"CKVY",12.86,49.17,49.2,49.54,48.86,41.68,42.2,41.23,0.496,26.9,27.04,26.75,6.524,6.579,250.2,14.14,11.4,0,7.717,0.01268038,0.0159312,2.5E-007
"2017-11-01 20:25:00",2682,"CKVY",12.86,47.31,48.35,49.23,47.25,45.21,45.28,41.72,0.502,27.08,27.31,26.77,6.074,6.431,245.9,7.925,9.86,0,7.716,0.01268038,0.0159312,2.5E-007
"2017-11-01 20:30:00",2683,"CKVY",12.86,47.01,47.07,47.32,46.82,45.77,45.77,45.22,0.502,27.1,27.25,26.95,5.47,5.784,251.6,7.598,6.357,0,7.716,0.01123517,0.01437985,2.5E-007
"2017-11-01 20:35:00",2684,"CKVY",12.85,47.07,47.17,47.44,46.89,46.11,46.11,45.42,0.507,27.33,27.53,27.12,4.901,5.21,261.4,7.688,6.795,0,7.715,0.01123517,0.01437985,2.5E-007
"2017-11-01 20:40:00",2685,"CKVY",12.85,46.95,47.07,47.38,46.89,46.73,46.73,46.04,0.511,27.57,27.72,27.39,4.951,4.819,267.2,9.36,7.234,0,7.715,0.01123517,0.01437985,2.5E-007
"2017-11-01 20:45:00",2686,"CKVY",12.85,47.2,46.89,47.2,46.64,46.52,47.24,46.52,0.514,27.7,27.86,27.56,4.98,4.935,264.2,9.39,7.234,0,7.714,0.009190158,0.01209899,2.5E-007
"2017-11-01 20:50:00",2687,"CKVY",12.85,47.94,47.75,48.07,47.2,45.39,46.52,45.08,0.516,27.75,27.88,27.63,5.22,5.112,266,14.3,9.43,0,7.714,0.009190158,0.01209899,2.5E-007
"2017-11-01 20:55:00",2688,"CKVY",12.83,48.07,48.1,48.32,47.88,44.91,45.36,44.6,0.513,27.75,27.91,27.57,5.727,5.46,258.2,15.34,9.21,0,7.714,0.009190158,0.01209899,2.5E-007
"2017-11-01 21:00:00",2689,"CKVY",12.85,48.93,48.62,49,48.01,43.3,44.88,43.27,0.511,27.7,27.84,27.53,6.663,6.212,249.2,8.49,10.74,0,7.715,0.01032795,0.01342425,2.5E-007
"2017-11-01 21:05:00",2690,"CKVY",12.84,49.18,49.32,49.55,48.93,43.51,43.51,42.48,0.518,27.74,27.98,27.52,7.458,7.084,252.7,8.05,11.4,0,7.716,0.01032795,0.01342425,2.5E-007
"2017-11-01 21:10:00",2691,"CKVY",12.84,48.93,49.13,49.43,48.75,43.64,44.06,42.92,0.515,27.86,28.02,27.67,8.19,7.856,248.4,10.05,14.91,0,7.717,0.01032795,0.01342425,2.5E-007
"2017-11-01 21:15:00",2692,"CKVY",12.82,50.54,50.43,51.03,48.87,41.34,43.61,40.35,0.518,27.83,28.05,27.62,10.44,9.35,258.8,10.92,23.45,0,7.72,0.0133291,0.0165491,2.5E-007
"2017-11-01 21:20:00",2693,"CKVY",12.82,50.36,50.5,50.79,50.17,42.41,42.44,41.07,0.527,28.17,28.5,27.87,11.92,11.23,262.6,10.67,20.17,0,7.722,0.0133291,0.0165491,2.5E-007
"2017-11-01 21:25:00",2694,"CKVY",12.84,50.17,50.53,51.03,50.17,42.44,42.48,41.04,0.524,28.25,28.44,28.05,12.86,12.51,262.5,10.83,20.39,0,7.722,0.0133291,0.0165491,2.5E-007
"2017-11-01 21:30:00",2695,"CKVY",12.83,50.05,50.16,50.42,49.98,42.48,42.79,42.17,0.522,28.28,28.47,28.07,11.55,12.24,267.8,9.54,16,0,7.722,0.01600567,0.01896966,2.5E-007
"2017-11-01 21:35:00",2696,"CKVY",12.83,49.74,49.83,50.11,49.61,42.79,43.06,42.48,0.52,28.11,28.31,27.89,10.34,10.82,268.6,9.18,12.06,0,7.722,0.01600567,0.01896966,2.5E-007
"2017-11-01 21:40:00",2697,"CKVY",12.83,49.18,49.35,49.8,48.87,43.54,44.16,42.75,0.518,28.02,28.17,27.87,9.12,9.63,259,9.5,13.15,0,7.721,0.01600567,0.01896966,2.5E-007
"2017-11-01 21:45:00",2698,"CKVY",12.83,49.31,49.13,49.37,48.93,43.3,43.88,43.23,0.518,27.93,28.1,27.8,8.11,8.58,257.4,6.972,10.74,0,7.72,0.01411002,0.01711633,2.5E-007
"2017-11-01 21:50:00",2699,"CKVY",12.82,49.18,49.28,49.61,48.87,43.54,43.92,42.68,0.518,27.91,28.06,27.74,7.569,7.858,263.1,9.96,11.18,0,7.721,0.01411002,0.01711633,2.5E-007
"2017-11-01 21:55:00",2700,"CKVY",12.82,49.68,49.37,49.8,48.93,42.55,43.88,42.31,0.516,27.86,28.08,27.6,7.338,7.423,272,11.43,12.28,0,7.72,0.01411002,0.01711633,2.5E-007
"2017-11-01 22:00:00",2701,"CKVY",12.82,48.07,48.84,49.61,47.95,45.33,45.36,42.48,0.517,27.85,28.01,27.59,6.69,7.042,266.2,6.849,7.891,0,7.719,0.01249636,0.01566822,2.5E-007
"2017-11-01 22:05:00",2702,"CKVY",12.82,47.95,47.94,48.07,47.82,45.7,45.7,45.36,0.519,27.91,28.04,27.76,5.756,6.25,266.3,7.319,5.918,0,7.719,0.01249636,0.01566822,2.5E-007
"2017-11-01 22:10:00",2703,"CKVY",12.82,46.09,47.31,47.88,46.09,46.87,47.35,45.74,0.497,27.82,28.12,26.93,4.519,5.111,320.7,36.52,7.014,0,7.718,0.01249636,0.01566822,2.5E-007
"2017-11-01 22:15:00",2704,"CKVY",12.82,44.43,45.17,46.09,44.3,49.34,49.34,46.49,0.491,26.54,26.93,26.37,4.323,4.357,359.2,10.78,7.234,0,7.717,0.009361533,0.01223289,2.5E-007
"2017-11-01 22:20:00",2705,"CKVY",12.8,44.12,44.44,44.73,44.06,49.99,50.09,48.79,0.491,26.64,26.79,26.52,4.425,4.436,353.2,9.12,7.453,0,7.715,0.009361533,0.01223289,2.5E-007
"2017-11-01 22:25:00",2706,"CKVY",12.81,43.69,43.97,44.18,43.62,50.81,50.85,50.03,0.491,26.69,26.83,26.48,4.464,4.467,355.4,8.64,5.918,0,7.714,0.009361533,0.01223289,2.5E-007
"2017-11-01 22:30:00",2707,"CKVY",12.81,44.73,43.98,44.73,43.44,49.13,51.23,49.13,0.494,26.74,26.97,26.59,4.446,4.44,346.8,13.27,7.672,0,7.712,0.007473759,0.009919908,2.5E-007
"2017-11-01 22:35:00",2708,"CKVY",12.8,43.87,44.11,44.86,43.62,50.57,50.71,48.86,0.492,26.64,26.85,26.46,3.983,4.168,353.1,8.33,6.138,0,7.711,0.007473759,0.009919908,2.5E-007
"2017-11-01 22:40:00",2709,"CKVY",12.81,44.06,44.12,44.3,43.87,50.27,50.57,49.96,0.493,26.77,26.94,26.58,3.888,3.934,333.2,11.38,5.48,0,7.709,0.007473759,0.009919908,2.5E-007
"2017-11-01 22:45:00",2710,"CKVY",12.81,44.12,44.1,44.24,43.87,50.85,50.95,50.23,0.5,26.98,27.17,26.76,3.692,3.783,315.9,7.582,5.48,0,7.709,0.006959775,0.009386207,2.5E-007
"2017-11-01 22:50:00",2711,"CKVY",12.8,44.3,44.13,44.36,43.93,50.57,51.23,50.54,0.501,27.17,27.3,26.97,3.934,3.832,311.9,7.682,6.357,0,7.709,0.006959775,0.009386207,2.5E-007
"2017-11-01 22:55:00",2712,"CKVY",12.8,43.75,43.98,44.36,43.69,51.5,51.5,50.64,0.499,27.08,27.24,26.92,3.735,3.841,320.7,8.3,3.946,0,7.709,0.006959775,0.009386207,2.5E-007
"2017-11-01 23:00:00",2713,"CKVY",12.8,43.99,43.74,44.06,43.5,50.71,51.71,50.71,0.496,27.01,27.14,26.88,3.478,3.628,329.9,6.55,4.384,0,7.709,0.006606487,0.008968334,2.5E-007
"2017-11-01 23:05:00",2714,"CKVY",12.8,44.06,44.25,44.49,43.99,50.57,50.75,49.85,0.496,26.93,27.09,26.78,3.399,3.374,346.7,15.02,4.822,0,7.708,0.006606487,0.008968334,2.5E-007
"2017-11-01 23:10:00",2715,"CKVY",12.79,43.38,43.61,44.12,43.26,52.19,52.26,50.57,0.499,26.95,27.12,26.8,3.507,3.486,357.2,8.83,4.165,0,7.709,0.006606487,0.008968334,2.5E-007
"2017-11-01 23:15:00",2716,"CKVY",12.77,43.01,43.13,43.44,42.82,53.05,53.18,52.15,0.5,27.01,27.18,26.81,3.392,3.49,352.6,8.56,3.946,0,7.708,0.006186391,0.008493978,2.5E-007
"2017-11-01 23:20:00",2717,"CKVY",12.79,43.63,43.4,43.88,43.01,52.05,53.11,51.88,0.502,27.22,27.42,27.03,3.39,3.323,353.4,13.48,6.138,0,7.709,0.006186391,0.008493978,2.5E-007
"2017-11-01 23:25:00",2718,"CKVY",12.79,43.81,43.57,43.88,43.26,51.88,52.84,51.88,0.504,27.3,27.46,27.13,3.721,3.53,9.77,3.98,5.042,0,7.708,0.006186391,0.008493978,2.5E-007
"2017-11-01 23:30:00",2719,"CKVY",12.77,44.06,43.98,44.19,43.63,51.47,51.92,51.4,0.505,27.32,27.46,27.07,3.742,3.758,6.369,9.57,5.042,0,7.709,0.006185038,0.008462795,2.5E-007
"2017-11-01 23:35:00",2720,"CKVY",12.77,45.05,44.23,45.05,43.88,49.82,51.68,49.75,0.507,27.35,27.53,27.22,3.022,3.438,353.1,10.35,3.288,0,7.71,0.006185038,0.008462795,2.5E-007
"2017-11-01 23:40:00",2721,"CKVY",12.78,43.87,44.74,45.23,43.75,52.02,52.02,49.24,0.507,27.33,27.57,27.18,2.181,2.53,302.9,30.61,3.069,0,7.71,0.006185038,0.008462795,2.5E-007
"2017-11-01 23:45:00",2722,"CKVY",12.77,43.57,43.72,44.06,43.5,52.67,52.7,51.74,0.507,27.35,27.49,27.19,1.893,1.905,325.3,15.14,4.603,0,7.71,0.005295061,0.007551412,2.5E-007
"2017-11-01 23:50:00",2723,"CKVY",12.78,43.01,43.23,43.63,42.89,54.18,54.18,52.67,0.51,27.5,27.66,27.33,2.421,2.237,344.8,8.76,5.042,0,7.71,0.005295061,0.007551412,2.5E-007
"2017-11-01 23:55:00",2724,"CKVY",12.76,43.57,43.12,43.63,42.83,53.19,54.35,53.19,0.512,27.63,27.91,27.45,2.841,2.666,342.3,11.62,4.603,0,7.71,0.005295061,0.007551412,2.5E-007
"2017-11-02 00:00:00",2725,"CKVY",12.76,45.24,44.37,45.3,43.57,50.79,53.19,50.79,0.521,27.98,28.35,27.64,3.111,3.038,338.1,26.9,5.918,0,7.711,0.005019112,0.007139124,2.5E-007
"2017-11-02 00:05:00",2726,"CKVY",12.72,45.49,45.63,46.1,45.18,51.61,51.89,49.62,0.534,28.48,28.77,28.09,3.263,3.12,288.1,29.96,7.453,0,7.711,0.005019112,0.007139124,2.5E-007
"2017-11-02 00:10:00",2727,"CKVY",12.76,46.85,45.52,46.85,44.99,50.65,53.33,50.65,0.552,28.99,29.6,28.52,3.904,3.502,282.2,19.79,11.18,0,7.713,0.005019112,0.007139124,2.5E-007
"2017-11-02 00:15:00",2728,"CKVY",12.76,47.47,47.38,47.71,46.79,49.79,50.65,49.28,0.556,29.53,29.75,29.3,5.678,4.791,289.6,10.96,13.15,0,7.715,0.007063874,0.009633566,2.5E-007
"2017-11-02 00:20:00",2729,"CKVY",12.74,48.09,47.71,48.21,47.22,48.04,49.97,47.49,0.549,29.4,29.76,28.99,7.369,6.449,277.9,13.95,15.34,0,7.717,0.007063874,0.009633566,2.5E-007
"2017-11-02 00:25:00",2730,"CKVY",12.75,47.65,48.05,48.46,47.59,47.91,47.98,46.29,0.538,28.86,29.31,28.61,9.46,8.59,283.2,11.39,20.82,0,7.72,0.007063874,0.009633566,2.5E-007
"2017-11-02 00:30:00",2731,"CKVY",12.75,48.27,47.94,48.39,47.53,46.4,47.94,46.26,0.534,28.79,28.95,28.55,10.5,9.99,284.3,10.05,19.29,0,7.722,0.01172747,0.01444087,2.5E-007
"2017-11-02 00:35:00",2732,"CKVY",12.75,47.84,47.94,48.33,47.65,47.15,47.63,46.47,0.534,28.76,28.9,28.64,10.55,10.7,282.9,9.82,13.59,0,7.723,0.01172747,0.01444087,2.5E-007
"2017-11-02 00:40:00",2733,"CKVY",12.75,47.84,47.89,48.09,47.71,47.46,47.49,46.67,0.537,28.72,28.93,28.54,10.07,10.22,287.2,9.34,14.47,0,7.725,0.01172747,0.01444087,2.5E-007
"2017-11-02 00:45:00",2734,"CKVY",12.74,47.9,47.69,47.96,47.47,47.36,48.18,47.36,0.537,28.9,29.09,28.69,9.24,9.69,289.2,10.05,13.59,0,7.725,0.01276511,0.01532742,2.5E-007
"2017-11-02 00:50:00",2735,"CKVY",12.74,46.73,47.31,47.96,46.6,49.42,49.62,47.32,0.536,28.93,29.15,28.69,8.53,8.91,309.5,14.02,11.4,0,7.724,0.01276511,0.01532742,2.5E-007
"2017-11-02 00:55:00",2736,"CKVY",12.74,46.23,46.49,46.79,46.17,50.41,50.41,49.38,0.537,28.8,28.96,28.67,7.014,7.803,344.6,15.88,7.672,0,7.724,0.01276511,0.01532742,2.5E-007
"2017-11-02 01:00:00",2737,"CKVY",12.73,46.04,46.06,46.29,45.86,50.93,51.1,50.38,0.539,28.87,28.99,28.73,5.466,6.183,329.6,14.53,7.891,0,7.724,0.01048984,0.01302238,2.5E-007
"2017-11-02 01:05:00",2738,"CKVY",12.74,47.28,46.55,47.28,45.74,49.1,51.61,49.07,0.544,29.11,29.34,28.84,5.22,5.114,299.3,10.64,10.3,0,7.723,0.01048984,0.01302238,2.5E-007
"2017-11-02 01:10:00",2739,"CKVY",12.73,47.52,47.57,47.96,47.15,48.45,49.31,47.77,0.542,29.09,29.33,28.91,6.605,5.877,295.1,9.74,14.91,0,7.722,0.01048984,0.01302238,2.5E-007
"2017-11-02 01:15:00",2740,"CKVY",12.72,47.77,47.61,47.77,47.46,48.04,48.69,48.01,0.542,29.06,29.22,28.9,8.51,7.529,295.2,10.12,14.25,0,7.722,0.009796709,0.01253242,2.5E-007
"2017-11-02 01:20:00",2741,"CKVY",12.72,47.21,47.57,47.83,47.15,49.21,49.27,47.87,0.544,29.05,29.21,28.89,9.37,9.13,291.7,9.6,13.59,0,7.722,0.009796709,0.01253242,2.5E-007
"2017-11-02 01:25:00",2742,"CKVY",12.72,47.39,47.48,47.77,47.09,48.66,49.24,47.83,0.542,29,29.17,28.81,9.35,9.4,300.9,10.27,13.37,0,7.723,0.009796709,0.01253242,2.5E-007
"2017-11-02 01:30:00",2743,"CKVY",12.71,45.54,46.37,47.39,45.48,51.81,51.81,48.66,0.538,28.86,29.17,28.63,7.846,8.78,339,13.91,10.3,0,7.722,0.01162105,0.01412598,2.5E-007
"2017-11-02 01:35:00",2744,"CKVY",12.71,44.8,45.21,45.6,44.8,53.49,53.49,51.74,0.54,28.9,29.05,28.71,6.282,7.044,357.9,12.19,5.918,0,7.721,0.01162105,0.01412598,2.5E-007
"2017-11-02 01:40:00",2745,"CKVY",12.7,44.43,44.55,44.86,44.37,54.7,54.7,53.46,0.544,29.02,29.21,28.84,4.392,5.281,351.2,9.31,4.603,0,7.721,0.01162105,0.01412598,2.5E-007
"2017-11-02 01:45:00",2746,"CKVY",12.7,44.31,44.29,44.49,44.12,55.42,55.45,54.63,0.549,29.18,29.4,29.01,3.751,3.898,355.3,11.48,5.699,0,7.719,0.007763993,0.0100434,2.5E-007
"2017-11-02 01:50:00",2747,"CKVY",12.7,44.37,44.33,44.49,44.18,55.28,55.45,55.24,0.549,29.35,29.5,29.21,3.735,3.734,357.8,11.06,6.138,0,7.718,0.007763993,0.0100434,2.5E-007
"2017-11-02 01:55:00",2748,"CKVY",12.69,44.06,44.29,44.49,44.06,55.9,55.93,55.24,0.548,29.36,29.52,29.22,3.762,3.777,357,11.51,5.261,0,7.717,0.007763993,0.0100434,2.5E-007
"2017-11-02 02:00:00",2749,"CKVY",12.69,43.88,43.94,44.19,43.69,56.65,56.86,55.86,0.552,29.46,29.62,29.27,3.897,3.853,358.7,12.28,5.918,0,7.717,0.006047672,0.008208028,2.5E-007
"2017-11-02 02:05:00",2750,"CKVY",12.69,43.63,43.7,44,43.44,57.24,57.44,56.55,0.552,29.52,29.63,29.37,3.408,3.614,325.8,14.93,4.384,0,7.716,0.006047672,0.008208028,2.5E-007
"2017-11-02 02:10:00",2751,"CKVY",12.68,42.27,42.95,43.75,42.27,60.32,60.36,57.13,0.552,29.59,29.77,29.41,2.934,3.165,277.7,19.84,4.165,0,7.716,0.006047672,0.008208028,2.5E-007
"2017-11-02 02:15:00",2752,"CKVY",12.68,42.08,42.1,42.27,41.96,60.53,60.8,60.25,0.55,29.46,29.57,29.31,2.219,2.613,283.1,7.138,3.507,0,7.715,0.004863364,0.006751945,2.5E-007
"2017-11-02 02:20:00",2753,"CKVY",12.66,42.39,42.24,42.39,42.02,59.98,60.6,59.95,0.552,29.45,29.55,29.32,2.3,2.256,293.8,12.3,3.946,0,7.715,0.004863364,0.006751945,2.5E-007
"2017-11-02 02:25:00",2754,"CKVY",12.67,42.39,42.49,42.64,42.27,59.98,59.98,59.53,0.552,29.49,29.6,29.34,2.311,2.325,324.8,8.14,3.069,0,7.714,0.004863364,0.006751945,2.5E-007
"2017-11-02 02:30:00",2755,"CKVY",12.67,41.09,41.69,42.33,41.03,63.27,63.27,59.98,0.554,29.55,29.73,29.32,2.434,2.341,291.3,9.98,3.069,0,7.714,0.003740554,0.005395072,2.5E-007
"2017-11-02 02:35:00",2756,"CKVY",12.66,41.04,41.18,41.28,41.04,63.17,63.27,62.86,0.552,29.58,29.69,29.42,2.344,2.368,301.7,5.07,3.288,0,7.713,0.003740554,0.005395072,2.5E-007
"2017-11-02 02:40:00",2757,"CKVY",12.65,41.1,41.17,41.41,41.03,63.55,63.69,62.86,0.556,29.65,29.8,29.47,2.421,2.396,303.1,12.07,3.288,0,7.713,0.003740554,0.005395072,2.5E-007
"2017-11-02 02:45:00",2758,"CKVY",12.64,40.6,40.6,41.16,40.23,64.48,65.06,63.48,0.554,29.57,29.82,29.38,2.588,2.473,252.4,10.9,4.384,0,7.712,0.003466521,0.004957423,2.5E-007
"2017-11-02 02:50:00",2759,"CKVY",12.65,41.1,40.94,41.29,40.54,62.87,64.51,62.76,0.55,29.54,29.71,29.39,2.483,2.609,275.1,12.96,3.507,0,7.711,0.003466521,0.004957423,2.5E-007
"2017-11-02 02:55:00",2760,"CKVY",12.64,41.29,41.31,41.53,41.1,61.84,62.9,61.7,0.545,29.41,29.59,29.17,2.35,2.384,265.5,15.2,3.507,0,7.71,0.003466521,0.004957423,2.5E-007
"2017-11-02 03:00:00",2761,"CKVY",12.64,41.53,41.67,41.91,41.29,61.19,61.91,60.5,0.545,29.24,29.39,29.08,2.004,2.244,274.7,12.31,3.288,0,7.712,0.003617398,0.005177135,2.5E-007
"2017-11-02 03:05:00",2762,"CKVY",12.64,42.09,41.74,42.09,41.47,60.23,61.22,60.19,0.548,29.21,29.38,29.05,1.694,1.765,225,47.08,2.192,0,7.712,0.003617398,0.005177135,2.5E-007
"2017-11-02 03:10:00",2763,"CKVY",12.63,42.46,42.12,42.65,41.85,58.75,60.26,58.75,0.542,29.16,29.34,29,1.442,1.612,251.5,4.06,2.411,0,7.712,0.003617398,0.005177135,2.5E-007
"2017-11-02 03:15:00",2764,"CKVY",12.63,42.65,42.72,42.9,42.46,58.24,58.75,58.06,0.541,29.1,29.22,28.94,1.155,1.309,290.2,10.57,1.315,0,7.712,0.002895954,0.004374166,2.5E-007
"2017-11-02 03:20:00",2765,"CKVY",12.62,42.83,42.72,42.9,42.53,58.24,58.68,58.2,0.545,29.15,29.29,29,0.959,1.093,310.6,27.25,1.754,0,7.713,0.002895954,0.004374166,2.5E-007
"2017-11-02 03:25:00",2766,"CKVY",12.63,41.48,42.18,42.9,41.41,61.46,61.5,58.2,0.546,29.13,29.3,28.92,1.138,0.986,353.2,4.7,2.63,0,7.713,0.002895954,0.004374166,2.5E-007
"2017-11-02 03:30:00",2767,"CKVY",12.62,41.17,41.64,42.03,41.11,62.66,62.66,60.71,0.55,29.38,29.52,29.22,1.406,1.233,2.02,11.75,2.192,0,7.713,0.002201377,0.003441713,2.5E-007
"2017-11-02 03:35:00",2768,"CKVY",12.62,41.42,41.19,41.42,41.04,62.53,62.87,62.46,0.554,29.46,29.68,29.27,1.911,1.648,352.4,4.756,2.63,0,7.713,0.002201377,0.003441713,2.5E-007
"2017-11-02 03:40:00",2769,"CKVY",12.61,42.65,42.13,42.65,41.42,59.23,62.53,59.1,0.55,29.44,29.68,29.26,1.992,1.996,343.1,2.047,2.411,0,7.713,0.002201377,0.003441713,2.5E-007
"2017-11-02 03:45:00",2770,"CKVY",12.62,42.59,42.63,42.78,42.41,59.03,59.41,58.62,0.547,29.28,29.47,29.11,2.031,2.012,344.5,8.71,2.192,0,7.713,0.003223745,0.004764593,2.5E-007
"2017-11-02 03:50:00",2771,"CKVY",12.59,42.29,42.37,42.66,42.1,59.55,59.58,58.96,0.546,29.19,29.38,29,1.773,1.94,347.4,8.6,2.192,0,7.713,0.003223745,0.004764593,2.5E-007
"2017-11-02 03:55:00",2772,"CKVY",12.61,42.54,42.3,42.54,42.1,58.86,59.68,58.86,0.545,29.16,29.28,29.03,1.257,1.482,317.4,13.51,1.096,0,7.713,0.003223745,0.004764593,2.5E-007
"2017-11-02 04:00:00",2773,"CKVY",12.61,42.42,42.38,42.54,42.11,59.03,59.58,58.83,0.544,29.13,29.24,28.99,0.95,1.073,325.9,17.17,2.63,0,7.713,0.00283966,0.004309687,2.5E-007
"2017-11-02 04:05:00",2774,"CKVY",12.6,41.8,42.17,42.48,41.8,60.61,60.68,59.03,0.545,29.13,29.34,28.92,1.022,0.888,325,23.44,2.85,0,7.713,0.00283966,0.004309687,2.5E-007
"2017-11-02 04:10:00",2775,"CKVY",12.6,41.49,41.79,42.05,41.43,61.16,61.23,60.37,0.543,29.22,29.37,29.02,1.442,1.255,339.4,10.39,2.411,0,7.714,0.00283966,0.004309687,2.5E-007
"2017-11-02 04:15:00",2776,"CKVY",12.61,41.43,41.26,41.55,41.06,61.78,62.47,61.16,0.548,29.26,29.4,29.04,1.602,1.558,321.7,26.09,2.192,0,7.714,0.002323072,0.003591806,2.5E-007
"2017-11-02 04:20:00",2777,"CKVY",12.6,40.75,40.67,41.49,40.07,63.63,65.21,61.78,0.549,29.4,29.57,29.19,1.605,1.668,300.8,26.69,3.069,0,7.714,0.002323072,0.003591806,2.5E-007
"2017-11-02 04:25:00",2778,"CKVY",12.6,39.7,40.45,41.06,39.7,66.11,66.11,63.09,0.548,29.35,29.5,29.2,1.526,1.52,336.5,8.07,3.288,0,7.714,0.002323072,0.003591806,2.5E-007
"2017-11-02 04:30:00",2779,"CKVY",12.6,40.56,39.75,40.56,39.45,64.39,66.41,64.39,0.552,29.33,29.59,29.14,2.011,1.791,7.09,3.962,3.507,0,7.714,0.002543093,0.00379967,2.5E-007
"2017-11-02 04:35:00",2780,"CKVY",12.6,40.81,40.92,41.12,40.56,62.74,64.36,62.33,0.543,29.25,29.55,29,2.054,2.071,353.6,12.68,2.63,0,7.713,0.002543093,0.00379967,2.5E-007
"2017-11-02 04:40:00",2781,"CKVY",12.59,40.13,39.94,40.87,39.39,64.39,66.14,62.71,0.543,29.13,29.27,28.98,2.034,2.071,218.2,20.79,2.192,0,7.714,0.002543093,0.00379967,2.5E-007
"2017-11-02 04:45:00",2782,"CKVY",12.59,40.19,40.09,40.44,39.64,63.94,65.35,63.81,0.54,29.06,29.22,28.88,1.826,1.923,231.9,18.42,3.726,0,7.713,0.002982957,0.004354665,2.5E-007
"2017-11-02 04:50:00",2783,"CKVY",12.59,40.07,40.43,40.69,39.95,64.18,64.22,62.95,0.54,28.99,29.15,28.76,1.738,1.759,268.3,13.35,2.411,0,7.714,0.002982957,0.004354665,2.5E-007
"2017-11-02 04:55:00",2784,"CKVY",12.59,38.83,39.21,40.07,38.52,67.27,67.55,64.18,0.539,28.71,29.14,28.2,1.683,1.726,349.5,14.28,2.411,0,7.713,0.002982957,0.004354665,2.5E-007
"2017-11-02 05:00:00",2785,"CKVY",12.59,40.69,40.03,40.75,38.77,63.29,67.48,63.29,0.545,29.32,29.53,28.92,1.388,1.529,339.8,7.951,1.973,0,7.713,0.002528469,0.003771384,2.5E-007
"2017-11-02 05:05:00",2786,"CKVY",12.59,40.13,40.46,40.87,39.7,64.53,64.66,62.47,0.544,28.99,29.29,28.42,1.62,1.416,359.6,11.33,3.726,0,7.713,0.002528469,0.003771384,2.5E-007
"2017-11-02 05:10:00",2787,"CKVY",12.59,40.19,40.22,40.44,40.07,64.18,64.53,63.57,0.542,29.01,29.22,28.8,1.66,1.624,334.4,16.73,2.192,0,7.712,0.002528469,0.003771384,2.5E-007
"2017-11-02 05:15:00",2788,"CKVY",12.59,40.07,40.23,40.32,40.07,64.08,64.15,63.98,0.539,29.05,29.18,28.88,1.805,1.714,342.2,3.441,2.192,0,7.712,0.002520738,0.003786157,2.5E-007
"2017-11-02 05:20:00",2789,"CKVY",12.59,39.64,39.74,40.13,39.58,64.67,64.73,63.98,0.535,28.68,28.99,28.5,1.808,1.847,328.9,4.332,3.069,0,7.713,0.002520738,0.003786157,2.5E-007
"2017-11-02 05:25:00",2790,"CKVY",12.58,39.33,39.5,39.64,39.2,65.76,65.83,64.6,0.537,28.73,28.91,28.53,1.846,1.833,322.2,11.67,2.192,0,7.713,0.002520738,0.003786157,2.5E-007
"2017-11-02 05:30:00",2791,"CKVY",12.58,40.07,39.87,40.25,39.33,63.77,65.83,63.77,0.536,28.93,29.06,28.72,2.048,1.952,305.5,4.813,3.288,0,7.712,0.002744241,0.004036616,2.5E-007
"2017-11-02 05:35:00",2792,"CKVY",12.58,39.45,39.99,40.32,39.33,64.18,64.22,63.05,0.527,28.64,28.95,28.25,2.292,2.182,309.7,5.125,3.507,0,7.712,0.002744241,0.004036616,2.5E-007
"2017-11-02 05:40:00",2793,"CKVY",12.58,38.28,38.47,39.45,37.97,67.03,67.17,64.15,0.526,28.05,28.38,27.79,2.911,2.559,315.8,5.194,4.603,0,7.713,0.002744241,0.004036616,2.5E-007
"2017-11-02 05:45:00",2794,"CKVY",12.58,37.91,38.22,38.59,37.78,67.86,67.93,66.24,0.524,28.2,28.44,28.03,3.348,3.151,315.2,7.921,4.822,0,7.712,0.003316606,0.004666226,2.5E-007
"2017-11-02 05:50:00",2795,"CKVY",12.58,38.46,38.29,38.59,37.85,66.9,67.89,66.83,0.528,28.38,28.54,28.18,3.731,3.552,312.3,5.769,4.822,0,7.713,0.003316606,0.004666226,2.5E-007
"2017-11-02 05:55:00",2796,"CKVY",12.58,37.84,38.16,38.59,37.78,69.16,69.2,66.79,0.533,28.51,28.74,28.3,3.979,3.894,309.6,7.319,4.822,0,7.714,0.003316606,0.004666226,2.5E-007
"2017-11-02 06:00:00",2797,"CKVY",12.58,38.34,38.03,38.4,37.78,69.37,69.61,69.2,0.545,28.92,29.25,28.63,4.186,4.078,300.8,6.809,5.48,0,7.714,0.003759295,0.005013558,2.5E-007
"2017-11-02 06:05:00",2798,"CKVY",12.58,39.64,38.77,39.7,38.28,66.28,69.44,66.21,0.548,29.3,29.45,29.13,4.292,4.237,304.4,7.36,6.138,0,7.715,0.003759295,0.005013558,2.5E-007
"2017-11-02 06:10:00",2799,"CKVY",12.57,41.06,41.15,42.17,39.57,63.16,66.21,60.65,0.552,29.46,29.88,29.19,4.672,4.546,301.3,12.53,9.43,0,7.717,0.003759295,0.005013558,2.5E-007
"2017-11-02 06:15:00",2800,"CKVY",12.58,39.95,40.51,41.06,39.95,65.63,65.66,63.16,0.549,29.46,29.57,29.34,4.629,4.644,291.6,6.001,5.042,0,7.718,0.004724127,0.006199658,2.5E-007
"2017-11-02 06:20:00",2801,"CKVY",12.58,39.27,39.62,40.07,39.27,66.8,66.86,65.63,0.544,29.36,29.55,29.15,4.437,4.559,290.4,5.107,5.042,0,7.719,0.004724127,0.006199658,2.5E-007
"2017-11-02 06:25:00",2802,"CKVY",12.58,39.4,39.33,39.46,39.15,66.15,67,66.11,0.542,29.18,29.34,28.98,3.895,4.114,274.8,8.03,4.384,0,7.72,0.004724127,0.006199658,2.5E-007
"2017-11-02 06:30:00",2803,"CKVY",12.58,38.9,39.24,39.58,38.84,66.11,66.18,65.43,0.531,28.79,29.11,28.51,3.659,3.79,259.2,6.945,4.384,0,7.72,0.004296437,0.005685587,2.5E-007
"2017-11-02 06:35:00",2804,"CKVY",12.58,38.6,38.66,39.03,38.41,66.32,66.77,66.11,0.527,28.47,28.7,28.3,3.679,3.629,261.8,4.909,5.042,0,7.721,0.004296437,0.005685587,2.5E-007
"2017-11-02 06:40:00",2805,"CKVY",12.58,38.1,38.53,38.78,38.1,67.01,67.01,66.25,0.522,28.35,28.54,28.04,3.509,3.662,278.1,17.09,4.384,0.005532615,7.72,0.004296437,0.005685587,2.5E-007
"2017-11-02 06:45:00",2806,"CKVY",12.58,37.18,37.43,38.1,37.05,69.72,69.82,66.98,0.523,28.07,28.29,27.82,3.181,3.306,315.5,18.01,3.507,0.08306327,7.72,0.003709681,0.005004771,1.38002E-005
"2017-11-02 06:50:00",2807,"CKVY",12.57,38.85,38.1,38.91,37.12,66.53,69.82,66.53,0.533,28.55,28.95,28.13,2.842,3.12,348,17.55,4.822,0.3411471,7.719,0.003709681,0.005004771,1.38002E-005
"2017-11-02 06:55:00",2808,"CKVY",12.57,40.08,39.42,40.08,38.85,63.99,66.53,63.95,0.538,28.8,29.08,28.5,2.433,2.581,358.2,9.69,2.85,1.510283,7.718,0.003709681,0.005004771,1.38002E-005
"2017-11-02 07:00:00",2809,"CKVY",12.57,39.03,39.37,40.08,38.78,65.77,65.84,63.71,0.531,28.4,28.89,28.1,2.509,2.452,12.17,6.216,3.946,3.233235,7.718,0.003530155,0.004920255,0.002841178
"2017-11-02 07:05:00",2810,"CKVY",12.55,39.22,39.27,39.46,39.03,65.16,65.77,64.61,0.53,28.57,28.81,28.3,2.426,2.399,8.42,4.967,3.726,4.833939,7.718,0.003530155,0.004920255,0.002841178
"2017-11-02 07:10:00",2811,"CKVY",12.56,39.4,39.27,39.46,39.09,65.02,65.22,64.95,0.533,28.54,28.72,28.37,2.342,2.371,12.33,8.08,2.411,6.005692,7.717,0.003530155,0.004920255,0.002841178
"2017-11-02 07:15:00",2812,"CKVY",12.6,35.14,37.95,39.53,35.08,71.88,71.88,64.09,0.498,27.8,28.75,26.57,2.305,2.31,99.5,51.12,3.946,7.80812,7.717,-0.003790295,-0.001290059,0.01051474
"2017-11-02 07:20:00",2813,"CKVY",12.62,36.44,35.95,36.87,34.71,69,73.64,68.9,0.503,27.57,28.09,26.9,2.481,2.466,127.4,16.33,5.261,11.66767,7.717,-0.003790295,-0.001290059,0.01051474
"2017-11-02 07:25:00",2814,"CKVY",12.65,35.7,36,36.62,35.63,71.58,71.99,69,0.507,27.41,27.71,27.23,2.414,2.418,141.2,10.91,2.63,17.67934,7.716,-0.003790295,-0.001290059,0.01051474
"2017-11-02 07:30:00",2815,"CKVY",12.69,35.14,35.24,35.76,34.83,73.67,73.98,71.58,0.51,27.42,27.73,27.17,2.506,2.51,159.6,4.765,3.288,24.88544,7.716,-0.004885056,-0.003001483,0.02490044
"2017-11-02 07:35:00",2816,"CKVY",12.77,35.27,35.4,35.64,35.14,72.78,73.64,71.82,0.507,27.49,27.74,27.21,2.547,2.4,181.9,15.94,4.384,32.38454,7.715,-0.004885056,-0.003001483,0.02490044
"2017-11-02 07:40:00",2817,"CKVY",12.84,34.65,34.83,35.27,34.59,74.16,74.16,72.71,0.504,27.23,27.42,27.08,3.507,3.049,179.5,3.488,5.699,40.32565,7.716,-0.004885056,-0.003001483,0.02490044
"2017-11-02 07:45:00",2818,"CKVY",12.91,35.02,35.06,35.21,34.65,73.1,74.26,72.99,0.504,27.48,27.67,27.26,3.958,3.815,187.4,13.43,5.918,48.35374,7.716,-6.020469E-005,0.002414091,0.05257432
"2017-11-02 07:50:00",2819,"CKVY",13,35.27,35.02,35.4,34.72,73.68,74.16,73.13,0.513,27.52,27.92,27.17,3.74,3.848,181.1,14.48,4.384,56.2051,7.716,-6.020469E-005,0.002414091,0.05257432
"2017-11-02 07:55:00",2820,"CKVY",13.15,36.02,35.62,36.08,35.27,72.17,74.09,72.17,0.518,27.97,28.16,27.74,3.389,3.588,177.9,6.656,4.165,65.58617,7.717,-6.020469E-005,0.002414091,0.05257432
"2017-11-02 08:00:00",2821,"CKVY",13.34,36.2,36.17,36.33,35.95,72.86,72.93,71.76,0.526,28.14,28.46,27.79,3.108,3.154,161.3,7.327,4.384,77.55081,7.718,0.00425412,0.007331401,0.08816542
"2017-11-02 08:05:00",2822,"CKVY",13.57,36.88,36.62,37.01,36.26,72.51,73.2,72.48,0.538,28.74,29.19,28.42,3.259,3.251,152.4,5.733,4.165,94.76335,7.719,0.00425412,0.007331401,0.08816542
"2017-11-02 08:10:00",2823,"CKVY",13.91,38.61,37.74,38.61,36.88,68.29,73,68.29,0.543,29.16,29.6,28.86,3.167,3.14,163,6.476,5.261,116.0844,7.722,0.00425412,0.007331401,0.08816542
"2017-11-02 08:15:00",2824,"CKVY",13.78,38.86,38.84,39.11,38.49,66.27,68.88,65.34,0.532,28.77,29.5,28.15,3.874,3.499,165.5,7.096,7.453,143.3694,7.723,0.01009087,0.01382689,0.1258703
"2017-11-02 08:20:00",2825,"CKVY",13.71,39.11,39.04,39.17,38.86,65.44,66.33,64.48,0.53,28.39,28.84,28.06,4.445,4.186,152.2,13.88,6.795,158.8429,7.725,0.01009087,0.01382689,0.1258703
"2017-11-02 08:25:00",2826,"CKVY",13.6,39.35,39.58,39.97,39.11,63.11,65.51,62.52,0.516,28.39,28.83,27.76,4.637,4.56,150.8,9.53,5.48,170.96,7.727,0.01009087,0.01382689,0.1258703
"2017-11-02 08:30:00",2827,"CKVY",13.63,39.91,39.29,39.91,38.74,63.83,65.65,63.14,0.533,28.3,28.87,27.77,4.069,4.45,131.3,9.78,5.042,167.5847,7.73,0.01531666,0.02111307,0.1644285
"2017-11-02 08:35:00",2828,"CKVY",13.6,40.78,40.08,40.84,39.6,61.6,64.31,61.6,0.532,28.59,29.5,27.96,3.858,3.866,135.3,10.43,6.357,183.9336,7.732,0.01531666,0.02111307,0.1644285
"2017-11-02 08:40:00",2829,"CKVY",13.58,41.21,40.74,41.21,40.47,61.18,62.83,60.88,0.538,28.67,29.18,28.17,4.407,4.139,142.1,8.74,7.234,199.3397,7.734,0.01531666,0.02111307,0.1644285
"2017-11-02 08:45:00",2830,"CKVY",13.56,41.95,41.66,42.07,41.08,59.33,61.73,59.3,0.537,29.01,29.55,28.69,4.917,4.639,141.7,8.13,7.014,229.8783,7.736,0.02307391,0.02971564,0.2023256
"2017-11-02 08:50:00",2831,"CKVY",13.54,43.68,42.7,43.68,41.76,56.82,60.36,56.82,0.549,29.23,29.98,28.47,5.262,5.094,156.1,9.69,6.576,251.8661,7.738,0.02307391,0.02971564,0.2023256
"2017-11-02 08:55:00",2832,"CKVY",13.55,44.23,44.2,44.66,43.61,53.56,57.41,53.08,0.529,29.03,29.75,28.36,5.19,5.25,165.8,10.98,7.014,270.8072,7.74,0.02307391,0.02971564,0.2023256
"2017-11-02 09:00:00",2833,"CKVY",13.55,44.47,44.28,44.78,43.73,53.49,56.16,53.35,0.533,28.93,29.5,28.33,4.868,4.99,152.1,12.64,5.918,276.6914,7.742,0.03061238,0.0399878,0.2391611
"2017-11-02 09:05:00",2834,"CKVY",13.55,44.52,44.29,44.65,43.97,53.41,54.93,53.24,0.533,28.71,29,28.46,4.586,4.792,159.8,15.54,6.138,280.054,7.743,0.03061238,0.0399878,0.2391611
"2017-11-02 09:10:00",2835,"CKVY",13.54,45.26,45.2,45.57,44.52,52.55,53.82,51.62,0.54,29.02,29.48,28.64,4.368,4.489,167.5,10.79,5.918,275.567,7.745,0.03061238,0.0399878,0.2391611
"2017-11-02 09:15:00",2836,"CKVY",13.54,46.06,45.05,46.06,44.52,52.28,54.88,52.28,0.553,29.26,30.22,28.65,4.052,4.251,148.2,14.33,5.261,278.1982,7.745,0.03263257,0.04196771,0.2746305
"2017-11-02 09:20:00",2837,"CKVY",13.54,46.74,46.13,46.8,45.82,52.31,53.44,51.69,0.568,29.65,30.5,29.19,3.53,3.764,150,13.45,4.165,282.7868,7.747,0.03263257,0.04196771,0.2746305
"2017-11-02 09:25:00",2838,"CKVY",13.54,47.98,47.76,48.35,46.74,47.3,52.38,47.02,0.538,29.6,30.27,28.81,3.71,3.572,171.9,13.39,8.33,294.5775,7.747,0.03263257,0.04196771,0.2746305
"2017-11-02 09:30:00",2839,"CKVY",13.54,48.29,48.33,48.9,47.85,47.5,49.05,46.13,0.547,29.33,30.17,28.72,4.573,4.103,181.7,12.29,9.21,306.8576,7.749,0.03823249,0.04786397,0.3079593
"2017-11-02 09:35:00",2840,"CKVY",13.54,49.27,49.01,49.46,48.29,45.03,47.98,45.03,0.538,29.34,29.87,28.81,5.412,4.973,187.2,12.02,8.11,321.5168,7.75,0.03823249,0.04786397,0.3079593
"2017-11-02 09:40:00",2841,"CKVY",13.54,51.06,50.29,51.07,49.21,44.14,46.95,42.46,0.563,29.5,30.57,28.59,5.687,5.579,176,16.07,9.86,340.6287,7.751,0.03823249,0.04786397,0.3079593
"2017-11-02 09:45:00",2842,"CKVY",13.53,51.55,51.13,51.55,50.69,41.11,44.28,41.11,0.534,29.31,30.2,28.62,6.002,5.929,166.8,13.13,9.86,358.2561,7.752,0.04915104,0.06357421,0.3394709
"2017-11-02 09:50:00",2843,"CKVY",13.54,51.3,51.3,51.79,50.87,41.52,43.03,40.94,0.535,28.89,29.54,28.35,6.519,6.243,171.9,17.36,10.96,368.6249,7.753,0.04915104,0.06357421,0.3394709
"2017-11-02 09:55:00",2844,"CKVY",13.54,51.11,51.58,52.16,51.11,41.18,42.42,39.91,0.526,28.73,29.44,27.96,6.246,6.362,189.5,17.69,7.672,375.4331,7.754,0.04915104,0.06357421,0.3394709
"2017-11-02 10:00:00",2845,"CKVY",13.53,51.66,51.63,52.09,51.04,39.36,42.34,38.64,0.514,28.32,29.14,27.46,6.204,6.119,191.6,16.97,11.18,382.8529,7.755,0.05575283,0.07292677,0.368965
"2017-11-02 10:05:00",2846,"CKVY",13.55,51.9,52.02,53.08,51.29,39.08,40.59,38.02,0.515,28.17,29.3,27.49,6.241,6.205,188.1,14.43,12.06,397.5008,7.755,0.05575283,0.07292677,0.368965
"2017-11-02 10:10:00",2847,"CKVY",13.54,52.58,52.05,52.64,51.59,38.5,40.21,37.95,0.52,27.86,28.56,27.39,6.934,6.68,185.7,12.11,10.74,415.9728,7.756,0.05575283,0.07292677,0.368965
"2017-11-02 10:15:00",2848,"CKVY",13.54,53.51,53.21,53.63,52.52,38.5,39.32,36.71,0.538,28.16,29.21,27.58,6.861,6.79,174.4,17.63,10.74,426.7107,7.756,0.06198474,0.080915,0.3958484
"2017-11-02 10:20:00",2849,"CKVY",13.54,53.81,53.46,54.06,53.01,35.82,38.5,34.62,0.506,27.2,28.93,26.33,6.787,6.878,190.2,12.97,10.52,427.1485,7.756,0.06198474,0.080915,0.3958484
"2017-11-02 10:25:00",2850,"CKVY",13.53,54.11,53.57,54.23,52.76,34.65,37.05,34.34,0.495,26.89,27.71,26.23,5.574,6.249,181.4,28.29,9.86,434.7699,7.757,0.06198474,0.080915,0.3958484
"2017-11-02 10:30:00",2851,"CKVY",13.55,54.35,54.34,54.66,53.93,32.04,35.2,31.94,0.461,25.91,27.44,25.03,5.51,5.531,300.9,21.48,10.3,455.6919,7.756,0.0697965,0.08992435,0.4205112
"2017-11-02 10:35:00",2852,"CKVY",13.55,55.27,54.49,55.33,53.92,30.53,33.48,30.46,0.455,25.27,26.33,24.34,5.871,5.692,274.2,18.73,13.37,493.2663,7.757,0.0697965,0.08992435,0.4205112
"2017-11-02 10:40:00",2853,"CKVY",13.55,55.08,55.11,56.13,54.47,29.5,31.56,28.64,0.436,24.32,25.87,23.07,8.14,6.755,273.5,12.98,16,515.3933,7.757,0.0697965,0.08992435,0.4205112
"2017-11-02 10:45:00",2854,"CKVY",13.55,55.2,55.12,55.82,54.46,26.96,30.32,26.75,0.401,23.46,24.26,21.7,10.68,9.36,262.7,12.23,22.36,526.707,7.757,0.08183996,0.1063656,0.4429045
"2017-11-02 10:50:00",2855,"CKVY",13.54,55.57,54.88,55.57,53.84,27.71,28.19,26.65,0.417,21.95,22.76,20.73,12.49,11.48,269.1,13.69,20.39,523.9637,7.756,0.08183996,0.1063656,0.4429045
"2017-11-02 10:55:00",2856,"CKVY",13.54,56.19,56.15,56.68,55.51,26.44,28.19,25.93,0.407,22.78,23.39,21.66,12.95,12.94,263.5,10.96,17.76,533.6006,7.754,0.08183996,0.1063656,0.4429045
"2017-11-02 11:00:00",2857,"CKVY",13.54,55.26,55.96,57.05,55.26,26.89,28.06,25.76,0.4,22.37,24,21.58,11.61,12.33,271.5,14.66,15.78,547.3574,7.754,0.09322686,0.1292542,0.4621238
"2017-11-02 11:05:00",2858,"CKVY",13.54,55.76,55.94,56.68,55.14,27.1,27.89,25.72,0.411,22.12,22.98,21.42,11.42,11.62,282,15.5,18.63,556.2527,7.754,0.09322686,0.1292542,0.4621238
"2017-11-02 11:10:00",2859,"CKVY",13.54,55.81,55.67,56.12,55.01,26.44,27.75,26.34,0.402,22.29,22.79,21.43,11.34,11.44,291.7,21.88,20.17,558.4047,7.752,0.09322686,0.1292542,0.4621238
"2017-11-02 11:15:00",2860,"CKVY",13.55,55.06,54.74,55.81,54.26,27.23,27.88,26.27,0.403,21.46,22.22,20.84,11.78,11.63,272.5,14.71,19.51,513.4162,7.751,0.08575334,0.1201573,0.4772553
"2017-11-02 11:20:00",2861,"CKVY",13.55,54.08,54.37,55.13,53.83,27.98,28.12,26.92,0.399,21.44,22.15,20.93,11.65,11.86,287,9.69,19.51,433.3016,7.749,0.08575334,0.1201573,0.4772553
"2017-11-02 11:25:00",2862,"CKVY",13.56,54.26,54.21,54.45,53.89,28.43,28.57,26.89,0.408,21.49,22.37,20.9,11.39,11.33,284.1,18.14,16.22,337.3161,7.747,0.08575334,0.1201573,0.4772553
"2017-11-02 11:30:00",2863,"CKVY",13.57,54.69,54.73,54.94,54.2,26.99,28.53,26.89,0.394,22.01,22.6,21.18,10.84,11.11,277.2,10.61,16.66,292.2516,7.744,0.0691513,0.1015195,0.4891109
"2017-11-02 11:35:00",2864,"CKVY",13.58,54.81,54.79,55.12,54.5,27.26,27.95,26.2,0.399,21.56,22.31,20.82,9.91,10.27,264.4,12.86,13.59,286.7142,7.742,0.0691513,0.1015195,0.4891109
"2017-11-02 11:40:00",2865,"CKVY",13.58,54.8,54.68,54.93,54.31,27.43,28.02,26.61,0.402,21.65,22.2,20.93,8.74,9.44,263.4,13.36,12.93,286.9647,7.741,0.0691513,0.1015195,0.4891109
"2017-11-02 11:45:00",2866,"CKVY",13.59,54.74,54.67,55.24,54.12,27.77,28.25,26.75,0.406,21.83,22.88,20.78,8.74,8.87,284.1,12.07,16.44,276.2928,7.739,0.06421987,0.09308974,0.4974614
"2017-11-02 11:50:00",2867,"CKVY",13.57,54.68,54.87,55.23,54.49,27.88,28.32,26.95,0.406,22.15,22.66,21.5,9.55,9.02,267.2,16,17.97,260.7304,7.738,0.06421987,0.09308974,0.4974614
"2017-11-02 11:55:00",2868,"CKVY",13.57,54.31,54.33,54.8,53.94,28.46,28.87,27.43,0.409,21.88,22.58,21.44,11.28,10.43,258.8,12.87,17.54,243.5687,7.737,0.06421987,0.09308974,0.4974614
"2017-11-02 12:00:00",2869,"CKVY",13.6,54.18,54.36,54.61,54.18,27.57,28.77,27.57,0.395,22.15,22.76,21.43,11.62,11.28,269.5,9.9,18.19,240.6783,7.735,0.06292403,0.09272532,0.5022538
"2017-11-02 12:05:00",2870,"CKVY",13.6,54,54.37,54.74,53.93,28.12,28.56,27.53,0.4,22.06,22.57,21.38,11.4,11.52,246,12.57,16.66,240.7857,7.733,0.06292403,0.09272532,0.5022538
"2017-11-02 12:10:00",2871,"CKVY",13.61,54.18,53.85,54.3,53.56,28.18,28.94,27.98,0.404,21.9,22.48,21.25,10.62,11.06,257,14.62,16.44,247.782,7.731,0.06292403,0.09272532,0.5022538
"2017-11-02 12:15:00",2872,"CKVY",13.6,54,54.03,54.55,53.69,28.05,28.8,27.4,0.399,21.79,22.69,21.2,9.43,10.2,254.6,14.47,14.25,237.9071,7.73,0.0628177,0.09349489,0.5040219
"2017-11-02 12:20:00",2873,"CKVY",13.62,54.61,54.05,54.61,53.69,28.39,28.87,27.84,0.413,21.97,22.51,21.49,7.998,8.8,245.5,16.09,11.4,222.2788,7.73,0.0628177,0.09349489,0.5040219
"2017-11-02 12:25:00",2874,"CKVY",13.61,54.18,54.44,54.68,54.12,27.64,28.42,27.16,0.396,21.78,22.59,21.18,7.246,7.429,263.1,17.09,11.18,204.5279,7.73,0.0628177,0.09349489,0.5040219
"2017-11-02 12:30:00",2875,"CKVY",13.63,53.93,53.97,54.3,53.5,28.01,28.66,26.95,0.397,21.32,22.19,20.58,8.04,7.565,273.8,12.4,15.78,189.3503,7.73,0.05256205,0.07715193,0.5024692
"2017-11-02 12:35:00",2876,"CKVY",13.64,53.32,53.66,53.93,53.32,28.12,28.94,27.33,0.39,21.42,22.26,20.73,9.63,8.91,272.5,10.83,21.26,174.9042,7.728,0.05256205,0.07715193,0.5024692
"2017-11-02 12:40:00",2877,"CKVY",13.64,53.81,53.66,53.87,53.32,27.7,30,27.67,0.391,21.86,23.09,21.12,10.12,9.94,273.3,13.83,12.71,161.569,7.726,0.05256205,0.07715193,0.5024692
"2017-11-02 12:45:00",2878,"CKVY",13.65,53.87,53.81,54,53.63,27.98,28.18,27.26,0.396,21.26,21.74,20.75,9.76,10.12,261.1,16.08,14.69,150.9883,7.726,0.05288485,0.08056135,0.4975199
"2017-11-02 12:50:00",2879,"CKVY",13.65,53.81,53.87,54.06,53.69,27.98,28.12,26.74,0.395,21.05,21.74,20.4,9.03,9.21,237.2,11.24,18.41,147.8795,7.725,0.05288485,0.08056135,0.4975199
"2017-11-02 12:55:00",2880,"CKVY",13.65,53.69,53.76,54.06,53.56,27.57,28.29,27.05,0.388,20.95,21.88,20.46,9.99,9.49,236,10.02,17.76,150.9996,7.724,0.05288485,0.08056135,0.4975199
"2017-11-02 13:00:00",2881,"CKVY",13.65,53.69,53.68,53.87,53.44,26.88,27.94,26.88,0.378,20.89,21.33,20.37,11.02,10.42,234.4,13.08,19.73,159.1481,7.723,0.05477662,0.08292931,0.4894671
"2017-11-02 13:05:00",2882,"CKVY",13.65,54.18,53.92,54.31,53.56,26.71,27.98,26.71,0.382,21.03,21.62,20.39,10.8,10.86,239.1,13.23,16.88,170.1798,7.722,0.05477662,0.08292931,0.4894671
"2017-11-02 13:10:00",2883,"CKVY",13.65,54.18,54.03,54.31,53.75,27.05,27.64,26.33,0.387,20.77,21.49,20.07,9.69,10.29,242.5,14.08,13.81,183.84,7.722,0.05477662,0.08292931,0.4894671
"2017-11-02 13:15:00",2884,"CKVY",13.66,53.81,53.92,54.18,53.56,27.36,27.67,26.85,0.386,20.86,21.23,20.51,9.73,9.57,237.4,11.39,17.76,195.3957,7.721,0.05889337,0.08845974,0.4778224
"2017-11-02 13:20:00",2885,"CKVY",13.64,54.43,54.06,54.43,53.56,26.92,27.74,26.81,0.389,21.01,21.47,20.47,9.61,10.12,240.5,24.9,18.41,200.8574,7.721,0.05889337,0.08845974,0.4778224
"2017-11-02 13:25:00",2886,"CKVY",13.66,53.93,54.16,54.43,53.93,27.43,27.88,26.54,0.389,21.13,21.7,20.49,9.83,9.65,257.4,19.94,14.03,195.4147,7.721,0.05889337,0.08845974,0.4778224
"2017-11-02 13:30:00",2887,"CKVY",13.66,53.81,53.89,54.06,53.63,27.22,27.91,27.02,0.385,21.1,21.62,20.57,9.56,9.72,264.8,10.04,17.32,185.7733,7.722,0.05647682,0.08513344,0.4627839
"2017-11-02 13:35:00",2888,"CKVY",13.66,53.93,53.93,54.18,53.69,27.84,28.32,27.16,0.395,21.32,21.97,20.71,9.6,9.24,268.5,11.36,14.91,180.7442,7.72,0.05647682,0.08513344,0.4627839
"2017-11-02 13:40:00",2889,"CKVY",13.66,54.12,54.03,54.24,53.81,27.5,28.12,27.05,0.393,21.23,21.69,20.78,10.04,9.81,236.5,14.02,17.97,182.2281,7.719,0.05647682,0.08513344,0.4627839
"2017-11-02 13:45:00",2890,"CKVY",13.66,53.87,53.99,54.31,53.75,27.16,27.84,26.98,0.384,21.03,21.61,20.61,10.69,10.39,253,16.63,18.85,182.2861,7.72,0.05579205,0.08428909,0.4446563
"2017-11-02 13:50:00",2891,"CKVY",13.66,54,54.12,54.49,53.81,27.84,28.25,27.12,0.396,21.5,22.18,20.73,10.59,10.75,256.2,21.8,16,175.9158,7.719,0.05579205,0.08428909,0.4446563
"2017-11-02 13:55:00",2892,"CKVY",13.67,54.8,54.33,54.8,54,28.32,28.53,27.53,0.415,21.95,22.61,21.45,9.23,9.89,271.4,15.4,10.52,172.0776,7.718,0.05579205,0.08428909,0.4446563
"2017-11-02 14:00:00",2893,"CKVY",13.67,54.8,54.64,54.93,54.37,28.32,28.73,26.85,0.415,21.89,22.93,21.22,7.496,8.36,261.1,11.41,14.03,173.7486,7.72,0.05496451,0.08322439,0.4232287
"2017-11-02 14:05:00",2894,"CKVY",13.67,54.06,54.37,54.87,54,27.6,28.25,26.88,0.393,21.48,22.55,20.98,8.65,7.875,257.9,10.15,17.76,176.2712,7.719,0.05496451,0.08322439,0.4232287
"2017-11-02 14:10:00",2895,"CKVY",13.67,54.06,53.97,54.19,53.82,28.19,28.29,27.16,0.402,21.35,21.89,20.85,10.61,9.78,256,9.4,18.41,172.628,7.718,0.05496451,0.08322439,0.4232287
"2017-11-02 14:15:00",2896,"CKVY",13.68,53.87,53.92,54.12,53.81,28.36,28.53,27.53,0.401,21.61,22.03,21.12,11.77,11.26,254.4,13.71,16.44,161.7343,7.718,0.05283801,0.08080163,0.3993894
"2017-11-02 14:20:00",2897,"CKVY",13.68,54.06,53.89,54.06,53.75,29.87,29.9,28.32,0.426,22.18,23.23,21.75,10.92,11.57,261.1,8.89,13.37,149.6509,7.717,0.05283801,0.08080163,0.3993894
"2017-11-02 14:25:00",2898,"CKVY",13.68,53.57,53.9,54.06,53.57,29.87,29.94,28.94,0.418,22.85,23.26,22.27,9.54,10.09,255.6,12.04,13.15,136.1172,7.717,0.05283801,0.08080163,0.3993894
"2017-11-02 14:30:00",2899,"CKVY",13.68,53.44,53.44,53.69,53.26,30.24,30.79,29.63,0.421,22.91,23.45,22.4,8.62,9.11,264.4,11.16,10.96,125.9409,7.716,0.05001428,0.07815345,0.3720219
"2017-11-02 14:35:00",2900,"CKVY",13.69,53.38,53.39,53.57,53.26,31.34,31.34,29.83,0.436,23.21,23.79,22.56,7.735,8.08,254.2,13.18,9.86,119.0379,7.715,0.05001428,0.07815345,0.3720219
"2017-11-02 14:40:00",2901,"CKVY",13.69,53.38,53.34,53.44,53.14,30.93,31.55,30.79,0.43,23.61,23.99,23.2,7.243,7.606,261.4,12.47,11.84,116.26,7.714,0.05001428,0.07815345,0.3720219
"2017-11-02 14:45:00",2902,"CKVY",13.69,53.32,53.27,53.39,53.14,31.82,32.03,30.45,0.441,23.64,24.25,22.99,6.568,6.878,275,13.81,10.3,116.8621,7.714,0.04166605,0.06355883,0.3422796
"2017-11-02 14:50:00",2903,"CKVY",13.69,53.2,53.16,53.32,52.96,32.17,32.3,31.45,0.444,24.08,24.35,23.6,6.84,6.718,274,9.66,10.96,118.9934,7.714,0.04166605,0.06355883,0.3422796
"2017-11-02 14:55:00",2904,"CKVY",13.68,53.2,53.23,53.39,53.02,32.61,32.78,31.51,0.45,24.31,24.79,23.65,6.86,6.838,276.1,11.44,10.08,121.4365,7.714,0.04166605,0.06355883,0.3422796
"2017-11-02 15:00:00",2905,"CKVY",13.69,53.14,53.18,53.33,53.02,32.99,33.09,31.55,0.455,24.22,24.9,23.7,6.463,6.712,271.5,13.11,8.33,116.851,7.713,0.0382055,0.05800235,0.3102598
"2017-11-02 15:05:00",2906,"CKVY",13.7,53.08,53.12,53.27,52.96,32.51,32.99,31.86,0.447,24.43,24.86,23.86,5.875,6.145,272.2,16.06,7.891,105.1608,7.714,0.0382055,0.05800235,0.3102598
"2017-11-02 15:10:00",2907,"CKVY",13.7,53.08,53.04,53.15,52.9,33.13,33.13,31.89,0.456,24.31,24.85,23.88,5.322,5.579,279.5,13.8,7.672,92.35703,7.713,0.0382055,0.05800235,0.3102598
"2017-11-02 15:15:00",2908,"CKVY",13.69,53.39,53.13,53.45,52.96,32.3,33.74,32.3,0.449,24.84,25.36,24.32,5.175,5.137,269.3,17.73,7.014,89.1199,7.712,0.03279926,0.04972991,0.2763032
"2017-11-02 15:20:00",2909,"CKVY",13.69,53.46,53.45,53.58,53.27,32.03,32.44,31.55,0.447,24.3,24.73,23.87,5.391,5.48,252.2,21.77,11.84,93.97119,7.712,0.03279926,0.04972991,0.2763032
"2017-11-02 15:25:00",2910,"CKVY",13.69,55.8,54.39,55.8,53.33,29.46,32.34,28.7,0.447,23.99,24.74,22.92,6.271,5.782,272.6,15,15.12,119.906,7.713,0.03279926,0.04972991,0.2763032
"2017-11-02 15:30:00",2911,"CKVY",13.69,55.31,55.24,55.93,54.81,29.63,30.32,28.74,0.442,23.96,24.67,23.29,7.337,6.745,242.4,13.22,14.03,162.4603,7.713,0.03898944,0.05797072,0.2407911
"2017-11-02 15:35:00",2912,"CKVY",13.68,54.94,55.7,56.42,54.81,28.6,30.04,27.43,0.421,23.37,24.99,22.39,8.57,7.677,222.7,12.11,17.76,210.6554,7.714,0.03898944,0.05797072,0.2407911
"2017-11-02 15:40:00",2913,"CKVY",13.68,54.69,55.12,55.62,54.69,29.73,29.77,28.33,0.434,23.37,24.06,22.85,8.92,8.84,254.9,16.32,14.91,231.0783,7.715,0.03898944,0.05797072,0.2407911
"2017-11-02 15:45:00",2914,"CKVY",13.66,54.57,54.49,54.81,54.07,29.39,30.42,29.29,0.427,23.59,23.97,22.94,8.88,9.06,244.6,13.67,13.59,204.714,7.716,0.04459392,0.06996867,0.2037711
"2017-11-02 15:50:00",2915,"CKVY",13.68,54.14,54.43,54.88,53.89,30.01,30.04,28.91,0.429,23.25,23.97,22.61,8.02,8.5,253.6,18.28,13.81,166.4968,7.715,0.04459392,0.06996867,0.2037711
"2017-11-02 15:55:00",2916,"CKVY",13.67,54.07,54.53,54.88,54.07,29.73,29.97,28.77,0.424,23.27,23.7,22.81,7.619,7.735,219.3,13.73,11.18,147.3124,7.716,0.04459392,0.06996867,0.2037711
"2017-11-02 16:00:00",2917,"CKVY",13.67,53.58,53.83,54.19,53.58,30.52,30.52,29.63,0.427,23.12,23.4,22.83,7.032,7.392,253.5,13.76,11.18,139.7689,7.715,0.03724012,0.06034184,0.1655067
"2017-11-02 16:05:00",2918,"CKVY",13.67,53.7,53.7,53.83,53.52,30.45,31.03,29.94,0.428,23.34,23.91,22.89,5.807,6.421,248.1,13.44,6.138,125.7674,7.714,0.03724012,0.06034184,0.1655067
"2017-11-02 16:10:00",2919,"CKVY",13.69,53.14,53.52,53.82,53.07,31.03,31.2,29.9,0.428,23.28,23.6,22.88,4.585,5.197,218.7,20.89,7.234,95.92603,7.714,0.03724012,0.06034184,0.1655067
"2017-11-02 16:15:00",2920,"CKVY",13.67,52.95,53.07,53.2,52.95,30.96,31.48,30.55,0.424,23.23,23.7,22.82,4.212,4.139,219.6,11.39,8.99,76.68976,7.713,0.02517648,0.04135454,0.1267212
"2017-11-02 16:20:00",2921,"CKVY",13.62,53.07,53.04,53.19,52.89,31,31,29.9,0.426,22.78,23.25,22.39,4.565,4.49,226.7,31.64,8.77,67.56483,7.712,0.02517648,0.04135454,0.1267212
"2017-11-02 16:25:00",2922,"CKVY",13.21,52.95,52.88,53.07,52.7,31.27,31.44,30.34,0.428,23.02,23.41,22.56,4.801,4.701,201,21.93,7.234,59.19793,7.711,0.02517648,0.04135454,0.1267212
"2017-11-02 16:30:00",2923,"CKVY",13.11,52.82,52.82,53.01,52.58,31.17,32.47,30.24,0.425,23.12,24.09,22.34,4.719,4.931,207.6,21.86,9.43,52.39814,7.71,0.02031463,0.03474881,0.08854793
"2017-11-02 16:35:00",2924,"CKVY",13.08,52.45,52.73,52.89,52.45,31.89,31.99,30.72,0.428,23.13,23.6,22.77,4.26,4.421,235.7,18.58,8.55,45.29655,7.709,0.02031463,0.03474881,0.08854793
"2017-11-02 16:40:00",2925,"CKVY",13.06,52.58,52.53,52.64,52.33,31.2,32.26,30.93,0.421,23.03,23.72,22.68,3.126,3.69,202.5,11.57,2.85,39.63429,7.708,0.02031463,0.03474881,0.08854793
"2017-11-02 16:45:00",2926,"CKVY",13.03,52.52,52.51,52.64,52.33,31.27,31.65,31.06,0.421,22.97,23.26,22.71,2.602,2.783,215.2,19.05,5.261,35.07147,7.707,0.01274929,0.0239618,0.0526187
"2017-11-02 16:50:00",2927,"CKVY",13.01,51.22,51.96,52.58,51.22,35.45,35.45,31.27,0.455,23.7,24.92,22.92,2.187,2.38,172.2,14.06,3.288,29.67843,7.707,0.01274929,0.0239618,0.0526187
"2017-11-02 16:55:00",2928,"CKVY",13,50.24,50.72,51.22,50.24,36.9,37.44,34.7,0.457,24.71,25.43,23.9,2.492,2.373,155.7,12.96,3.288,24.30575,7.706,0.01274929,0.0239618,0.0526187
"2017-11-02 17:00:00",2929,"CKVY",12.97,51.54,50.93,51.54,50.17,33.06,36.86,33.06,0.429,23.76,24.94,23.31,2.389,2.48,211.3,18.09,5.699,19.44998,7.705,0.00358847,0.01054562,0.0247965
"2017-11-02 17:05:00",2930,"CKVY",12.97,50.86,51.44,51.78,50.86,34.74,34.77,32.92,0.44,23.72,24.19,23.36,2.367,2.352,205.7,12.06,3.946,15.739,7.704,0.00358847,0.01054562,0.0247965
"2017-11-02 17:10:00",2931,"CKVY",12.96,50.86,50.69,50.98,50.37,35.36,35.66,34.74,0.448,24.29,24.54,23.98,2.491,2.347,196.7,14.19,5.042,12.45387,7.703,0.00358847,0.01054562,0.0247965
"2017-11-02 17:15:00",2932,"CKVY",12.93,50.12,50.63,50.98,50.12,37.55,37.59,35.39,0.463,24.86,25.32,24.45,3.092,2.769,198.4,9.54,6.795,9.059341,7.703,0.002211025,0.009168155,0.01044302
"2017-11-02 17:20:00",2933,"CKVY",12.93,50.25,50.06,50.62,49.63,38.55,38.96,37.52,0.477,25.68,26.04,25.22,3.777,3.48,217.6,16.17,6.576,5.94638,7.703,0.002211025,0.009168155,0.01044302
"2017-11-02 17:25:00",2934,"CKVY",12.94,49.26,49.42,50.25,49.07,40.33,40.64,38.55,0.481,26.16,26.34,25.88,4.072,3.912,223.2,7.411,5.042,3.591657,7.702,0.002211025,0.009168155,0.01044302
"2017-11-02 17:30:00",2935,"CKVY",12.93,48.02,48.77,49.38,48.02,42.39,42.39,40.29,0.483,26.33,26.49,26.16,3.525,3.805,229.2,10.87,4.165,2.151951,7.702,0.008883651,0.01229579,0.00280366
"2017-11-02 17:35:00",2936,"CKVY",12.93,49.02,48.94,49.39,48.09,41.09,42.42,40.57,0.486,26.44,26.61,26.29,3.316,3.403,230.8,13.74,5.042,1.341721,7.701,0.008883651,0.01229579,0.00280366
"2017-11-02 17:40:00",2937,"CKVY",12.93,48.52,48.88,49.14,48.4,42.12,42.18,40.95,0.489,26.46,26.67,26.23,3.143,3.314,240.2,9.81,4.603,0.783106,7.701,0.008883651,0.01229579,0.00280366
"2017-11-02 17:45:00",2938,"CKVY",12.93,49.02,48.89,49.39,48.4,41.05,42.12,40.33,0.486,26.34,26.61,26.16,3.437,3.324,233.9,8.46,5.261,0.371897,7.701,0.007889707,0.01108274,1.133178E-005
"2017-11-02 17:50:00",2939,"CKVY",12.92,48.04,49.04,49.89,47.98,42.98,43.01,39.92,0.49,26.51,26.78,26.25,3.26,3.397,236,27.34,4.603,0.1338639,7.701,0.007889707,0.01108274,1.133178E-005
"2017-11-02 17:55:00",2940,"CKVY",12.92,46.99,47.59,48.1,46.93,44.86,44.93,42.94,0.492,26.53,26.84,26.31,3.052,3.165,226,14.01,3.726,0.02184716,7.7,0.007889707,0.01108274,1.133178E-005
"2017-11-02 18:00:00",2941,"CKVY",12.91,46.56,46.73,47.05,46.5,45.55,45.55,44.86,0.491,26.7,26.84,26.54,2.445,2.743,219,5.89,2.63,0,7.699,0.007023151,0.009943922,2.5E-007
"2017-11-02 18:05:00",2942,"CKVY",12.91,46.19,46.32,46.56,46.13,45.96,46,45.55,0.489,26.56,26.7,26.44,2.111,2.224,219.6,7.999,2.63,0,7.699,0.007023151,0.009943922,2.5E-007
"2017-11-02 18:10:00",2943,"CKVY",12.89,45.51,45.88,46.19,45.45,47.26,47.26,45.93,0.49,26.55,26.71,26.41,1.74,1.93,263.1,34.58,2.411,0,7.699,0.007023151,0.009943922,2.5E-007
"2017-11-02 18:15:00",2944,"CKVY",12.9,45.57,45.45,45.69,45.2,47.47,48.16,47.26,0.493,26.79,26.99,26.56,1.706,1.733,325.2,7.547,3.288,0,7.699,0.004429133,0.006637726,2.5E-007
"2017-11-02 18:20:00",2945,"CKVY",12.9,45.94,45.92,46.19,45.45,47.09,47.47,46.61,0.496,26.82,27.12,26.65,1.364,1.549,339.4,11.45,1.754,0,7.698,0.004429133,0.006637726,2.5E-007
"2017-11-02 18:25:00",2946,"CKVY",12.9,46.06,46.01,46.31,45.76,46.44,47.33,46.3,0.492,26.87,27.1,26.68,1.401,1.376,321.9,4.383,2.411,0,7.697,0.004429133,0.006637726,2.5E-007
"2017-11-02 18:30:00",2947,"CKVY",12.89,45.82,45.98,46.25,45.69,47.44,47.47,46.37,0.497,26.78,27.05,26.53,1.337,1.255,309.9,6.848,2.63,0,7.697,0.003264271,0.005099972,2.5E-007
"2017-11-02 18:35:00",2948,"CKVY",12.89,45.45,45.72,45.94,45.45,47.88,47.92,47.02,0.495,26.88,27.02,26.73,1.492,1.436,319.6,6.841,2.192,0,7.697,0.003264271,0.005099972,2.5E-007
"2017-11-02 18:40:00",2949,"CKVY",12.89,44.83,45.24,45.57,44.83,49.12,49.39,47.85,0.496,26.97,27.29,26.73,1.209,1.355,305.3,3.319,1.534,0,7.697,0.003264271,0.005099972,2.5E-007
"2017-11-02 18:45:00",2950,"CKVY",12.88,41.74,43.81,44.95,41.62,59.27,59.34,49.12,0.532,27.44,28.71,26.81,1.407,1.208,164.8,57.83,7.014,0,7.697,0.002912516,0.004566965,2.5E-007
"2017-11-02 18:50:00",2951,"CKVY",12.88,43.35,42.39,43.41,41.5,53.99,59.34,53.75,0.515,28.03,28.62,27.53,2.618,2.091,145.4,5.913,7.453,0,7.696,0.002912516,0.004566965,2.5E-007
"2017-11-02 18:55:00",2952,"CKVY",12.88,43.23,43.26,43.41,43.1,54.4,54.47,53.95,0.517,27.82,28.03,27.66,3.524,3.061,128.2,4.373,4.384,0,7.697,0.002912516,0.004566965,2.5E-007
"2017-11-02 19:00:00",2953,"CKVY",12.87,43.11,43.16,43.29,42.99,55.13,55.43,54.3,0.521,28.03,28.3,27.78,3.46,3.706,118,10.6,2.85,0,7.696,0.00472668,0.006663905,2.5E-007
"2017-11-02 19:05:00",2954,"CKVY",12.87,43.61,43.28,43.61,43.05,54.03,55.61,54,0.521,28.19,28.44,27.9,2.314,2.779,89.1,6.345,2.411,0,7.697,0.00472668,0.006663905,2.5E-007
"2017-11-02 19:10:00",2955,"CKVY",12.88,43.98,43.91,44.17,43.55,52.97,54.07,52.52,0.518,27.93,28.14,27.77,1.805,2.016,86.2,8.72,2.411,0,7.697,0.00472668,0.006663905,2.5E-007
"2017-11-02 19:15:00",2956,"CKVY",12.88,43.31,43.6,44.04,43.24,56.95,56.95,52.93,0.543,28.37,29.2,27.89,1.916,1.804,125.6,16.89,3.507,0,7.698,0.00392593,0.005771951,2.5E-007
"2017-11-02 19:20:00",2957,"CKVY",12.88,42.76,43.06,43.31,42.69,57.92,57.92,56.4,0.54,28.88,29.12,28.62,2.507,2.144,131.2,7.53,5.48,0,7.698,0.00392593,0.005771951,2.5E-007
"2017-11-02 19:25:00",2958,"CKVY",12.87,42.63,42.46,42.82,42.14,57.57,59.43,57.57,0.535,28.95,29.18,28.72,3.52,3.048,143.9,4.724,5.918,0,7.698,0.00392593,0.005771951,2.5E-007
"2017-11-02 19:30:00",2959,"CKVY",12.87,42.26,42.56,42.82,42.2,59.19,59.29,57.57,0.542,29.01,29.27,28.75,3.843,3.724,158.7,5.505,4.165,0,7.699,0.004408082,0.00620749,2.5E-007
"2017-11-02 19:35:00",2960,"CKVY",12.86,41.71,42.16,42.45,41.65,60.42,60.46,58.33,0.541,29,29.18,28.72,4.109,4.025,149.3,7.473,5.699,0,7.699,0.004408082,0.00620749,2.5E-007
"2017-11-02 19:40:00",2961,"CKVY",12.87,40.97,41.29,41.71,40.84,62.52,62.55,60.46,0.544,29.04,29.24,28.83,3.596,3.887,148,7.654,4.165,0,7.699,0.004408082,0.00620749,2.5E-007
"2017-11-02 19:45:00",2962,"CKVY",12.87,41.15,41.02,41.28,40.78,62.03,62.58,61.28,0.544,28.95,29.18,28.77,3.245,3.403,134.9,7.076,2.63,0,7.699,0.004675606,0.006344681,2.5E-007
"2017-11-02 19:50:00",2963,"CKVY",12.86,41.03,40.85,41.09,40.66,61.9,63.89,61.86,0.54,29.24,29.56,28.86,2.617,2.951,125.1,11.3,2.63,0,7.699,0.004675606,0.006344681,2.5E-007
"2017-11-02 19:55:00",2964,"CKVY",12.85,41.77,41.48,41.77,41.03,59.5,61.9,59.46,0.534,28.94,29.24,28.62,2.552,2.483,109.8,4.428,3.946,0,7.698,0.004675606,0.006344681,2.5E-007
"2017-11-02 20:00:00",2965,"CKVY",12.86,42.02,42.06,42.27,41.77,59.29,59.5,58.6,0.538,28.78,28.95,28.63,2.964,2.759,110,2.773,3.946,0,7.698,0.003727082,0.005297476,2.5E-007
"2017-11-02 20:05:00",2966,"CKVY",12.86,40.91,41.5,42.08,40.85,62.17,62.28,59.19,0.54,28.87,29.21,28.6,3.223,3.148,104.9,5.229,4.165,0,7.698,0.003727082,0.005297476,2.5E-007
"2017-11-02 20:10:00",2967,"CKVY",12.86,42.02,40.62,42.02,39.98,58.88,63.75,58.88,0.534,28.79,29,28.61,3.136,3.17,86.9,12.1,4.165,0,7.698,0.003727082,0.005297476,2.5E-007
"2017-11-02 20:15:00",2968,"CKVY",12.86,42.02,42.56,42.89,41.96,58.68,58.88,56.75,0.532,28.62,28.79,28.47,2.437,2.871,101,27.53,2.85,0,7.698,0.004152281,0.005806698,2.5E-007
"2017-11-02 20:20:00",2969,"CKVY",12.86,41.28,41.35,42.02,41.03,60.25,61.69,58.68,0.531,28.65,29.06,28.41,1.486,1.914,232.6,52.64,1.534,0,7.699,0.004152281,0.005806698,2.5E-007
"2017-11-02 20:25:00",2970,"CKVY",12.86,41.34,41.27,41.41,41.04,59.5,60.46,59.43,0.526,28.46,28.73,28.19,0.751,1.144,287.2,10.12,1.534,0,7.698,0.004152281,0.005806698,2.5E-007
"2017-11-02 20:30:00",2971,"CKVY",12.86,39.99,40.53,41.4,39.8,62.59,63,59.53,0.525,28.22,28.45,27.89,0.846,0.795,246.8,5.711,3.288,0,7.699,0.001949156,0.003058135,2.5E-007
"2017-11-02 20:35:00",2972,"CKVY",12.85,40.29,40.1,40.29,39.8,62.31,63.41,62.24,0.529,28.4,28.59,28.21,1.688,1.112,211.6,47.35,5.042,0,7.699,0.001949156,0.003058135,2.5E-007
"2017-11-02 20:40:00",2973,"CKVY",12.85,41.96,40.68,42.03,40.17,57.79,62.52,57.79,0.523,28.34,28.58,28.07,2.539,2.115,212.7,11.29,4.603,0,7.7,0.001949156,0.003058135,2.5E-007
"2017-11-02 20:45:00",2974,"CKVY",12.85,41.53,41.77,42.09,41.29,59.3,59.78,57.37,0.528,28.31,28.61,27.95,2.921,2.612,219.1,9.39,5.699,0,7.701,0.002814981,0.004187617,2.5E-007
"2017-11-02 20:50:00",2975,"CKVY",12.85,41.91,41.55,42.03,41.23,58.27,60.05,58.2,0.526,28.4,28.6,28.15,3.045,3.185,211.3,9.2,4.822,0,7.702,0.002814981,0.004187617,2.5E-007
"2017-11-02 20:55:00",2976,"CKVY",12.85,44.38,43.65,44.44,41.91,52.44,58.27,52.44,0.521,28.13,28.45,27.92,2.424,2.804,203.5,43.46,3.069,0,7.703,0.002814981,0.004187617,2.5E-007
"2017-11-02 21:00:00",2977,"CKVY",12.84,44.01,44.35,44.63,43.88,53.64,53.64,52.16,0.525,28.17,28.33,28,2.032,2.304,172.6,10.58,2.63,0,7.705,0.004535873,0.00645757,2.5E-007
"2017-11-02 21:05:00",2978,"CKVY",12.84,42.96,43.5,44.01,42.9,56.69,56.73,53.64,0.533,28.58,28.85,28.21,1.196,1.591,156.7,39.12,1.534,0,7.706,0.004535873,0.00645757,2.5E-007
"2017-11-02 21:10:00",2979,"CKVY",12.84,41.78,42.38,43.08,41.78,61.39,61.43,56.62,0.552,29.26,29.78,28.58,1.664,1.359,73.76,18.21,3.726,0,7.707,0.004535873,0.00645757,2.5E-007
"2017-11-02 21:15:00",2980,"CKVY",12.84,41.6,41.66,41.91,41.48,62.46,63.35,61.36,0.557,29.78,30.12,29.45,1.512,1.636,94.5,13.83,2.63,0,7.707,0.002481783,0.003819983,2.5E-007
"2017-11-02 21:20:00",2981,"CKVY",12.84,42.03,41.76,42.03,41.48,60.36,62.49,60.3,0.548,29.59,29.89,29.29,1.671,1.53,26.77,23.17,1.973,0,7.707,0.002481783,0.003819983,2.5E-007
"2017-11-02 21:25:00",2982,"CKVY",12.84,41.91,42.01,42.28,41.78,63.69,63.69,59.99,0.575,29.99,30.51,29.2,1.986,1.811,26.56,9.06,5.042,0,7.708,0.002481783,0.003819983,2.5E-007
"2017-11-02 21:30:00",2983,"CKVY",12.82,41.91,41.85,42.16,41.54,61.63,65.41,61.19,0.557,30.22,30.99,29.41,2.777,2.24,41.97,9.08,5.261,0,7.709,0.002651374,0.003978498,2.5E-007
"2017-11-02 21:35:00",2984,"CKVY",12.83,40.8,41.45,41.91,40.55,68.15,68.15,61.08,0.59,29.98,31.23,29.25,3.769,3.265,94.9,36.47,6.138,0,7.709,0.002651374,0.003978498,2.5E-007
"2017-11-02 21:40:00",2985,"CKVY",12.83,42.4,41.42,42.46,40.67,63.35,69.6,63.21,0.583,31.02,31.64,30.65,3.861,3.828,91.2,22.95,5.042,0,7.708,0.002651374,0.003978498,2.5E-007
"2017-11-02 21:45:00",2986,"CKVY",12.83,43.27,42.94,43.52,42.4,62.46,63.8,60.71,0.594,30.89,31.39,30.45,3.624,3.901,62.37,23.73,5.042,0,7.708,0.004258668,0.005812333,2.5E-007
"2017-11-02 21:50:00",2987,"CKVY",12.83,41.67,42.81,43.33,41.67,67.54,67.54,62.36,0.604,31.3,31.77,30.86,2.723,3.096,258.2,23.63,4.603,0,7.709,0.004258668,0.005812333,2.5E-007
"2017-11-02 21:55:00",2988,"CKVY",12.82,41.67,41.64,42.29,40.92,67.03,69.02,63.56,0.6,31.19,31.82,30.52,2.13,2.534,293.5,42.48,5.042,0,7.71,0.004258668,0.005812333,2.5E-007
"2017-11-02 22:00:00",2989,"CKVY",12.83,41.11,41.19,41.73,40.8,68.5,69.91,66.99,0.6,31.52,32.04,30.97,2.434,2.135,294.8,19.24,7.014,0,7.71,0.003121537,0.004479694,2.5E-007
"2017-11-02 22:05:00",2990,"CKVY",12.83,40.56,40.73,41.18,40.43,70.22,71.52,68.44,0.602,31.87,32.14,31.46,2.876,2.777,294.8,31.76,5.48,0,7.71,0.003121537,0.004479694,2.5E-007
"2017-11-02 22:10:00",2991,"CKVY",12.83,40.62,40.87,41.18,40.5,72.48,72.48,67.85,0.623,31.69,32.56,31.14,3.125,2.903,294.6,15.68,4.822,0,7.711,0.003121537,0.004479694,2.5E-007
"2017-11-02 22:15:00",2992,"CKVY",12.82,41.06,40.67,41.12,40.31,76.06,76.61,71.01,0.665,33.07,34.28,31.91,3.183,3.248,336.6,16.68,6.138,0,7.717,0.002790313,0.003920329,2.5E-007
"2017-11-02 22:20:00",2993,"CKVY",12.82,45.87,42.98,45.87,41.12,79.77,84.2,75.82,0.838,37.14,40.08,34.08,3.613,3.226,285.4,29.99,8.33,0,7.72,0.002790313,0.003920329,2.5E-007
"2017-11-02 22:25:00",2994,"CKVY",12.81,46.99,46.72,47.05,45.81,75.17,79.7,74.99,0.824,39.64,40,39.38,5.225,4.441,268.5,8.58,10.96,0,7.721,0.002790313,0.003920329,2.5E-007
"2017-11-02 22:30:00",2995,"CKVY",12.82,46.8,46.93,47.17,46.68,75.92,76.64,74.51,0.826,39.63,39.92,39.34,6.453,5.79,254.5,9.51,11.4,0,7.725,0.003301573,0.004428074,2.5E-007
"2017-11-02 22:35:00",2996,"CKVY",12.82,46.74,46.88,47.11,46.68,76.51,76.51,75,0.831,39.65,39.85,39.43,7.275,7.123,254.9,9.76,11.18,0,7.728,0.003301573,0.004428074,2.5E-007
"2017-11-02 22:40:00",2997,"CKVY",12.82,46.24,46.42,46.8,46.24,77.64,77.64,76.47,0.827,39.64,39.87,39.44,6.201,6.748,267.2,9.58,6.357,0,7.731,0.003301573,0.004428074,2.5E-007
"2017-11-02 22:45:00",2998,"CKVY",12.82,46.99,46.36,47.05,45.87,75.17,79.15,74.89,0.824,39.63,39.92,39.24,5.319,5.681,299.8,18.6,8.33,0,7.731,0.004286695,0.005461443,2.5E-007
"2017-11-02 22:50:00",2999,"CKVY",12.81,45.75,46.16,46.99,45.51,80.3,80.9,75.03,0.84,39.93,40.22,39.46,5.037,5.112,301.8,11.8,8.33,0,7.732,0.004286695,0.005461443,2.5E-007
"2017-11-02 22:55:00",3000,"CKVY",12.81,45.63,45.63,45.87,45.26,79.49,80.7,79.01,0.828,39.84,40.18,39.15,5.112,5.105,307.7,16.37,6.795,0,7.732,0.004286695,0.005461443,2.5E-007
"2017-11-02 23:00:00",3001,"CKVY",12.81,44.51,44.98,45.69,44.51,78.91,79.42,77.43,0.787,38.61,39.7,38.17,4.569,4.934,319,16.19,5.918,0,7.733,0.003237689,0.004270179,2.5E-007
"2017-11-02 23:05:00",3002,"CKVY",12.79,46.86,45.39,46.98,44.33,75.58,79.21,75.44,0.824,38.84,39.66,38.22,4.145,4.192,280,20.25,11.18,0,7.733,0.003237689,0.004270179,2.5E-007
"2017-11-02 23:10:00",3003,"CKVY",12.81,46.98,47.01,47.29,46.61,76.09,76.88,75.06,0.834,39.81,40.11,39.52,4.163,4.107,269.9,13.16,8.55,0,7.733,0.003237689,0.004270179,2.5E-007
"2017-11-02 23:15:00",3004,"CKVY",12.81,47.04,47.11,47.29,46.92,76.78,76.78,75.23,0.843,39.98,40.27,39.7,4.867,4.499,271.8,11.47,8.11,0,7.734,0.003352931,0.00454061,2.5E-007
"2017-11-02 23:20:00",3005,"CKVY",12.8,46.73,46.86,47.17,46.55,78.83,79.18,76.81,0.856,40.37,40.63,40.1,5.392,5.314,275.6,9.48,9.43,0,7.737,0.003352931,0.00454061,2.5E-007
"2017-11-02 23:25:00",3006,"CKVY",12.8,46.48,46.49,46.73,46.23,79.03,80.1,78.87,0.85,40.53,40.69,40.31,4.965,5.251,260.2,13.25,5.918,0,7.739,0.003352931,0.00454061,2.5E-007
"2017-11-02 23:30:00",3007,"CKVY",12.8,46.23,46.55,46.85,46.17,79.89,79.96,77.59,0.851,40.29,40.49,40.03,3.876,4.425,249.8,28.79,4.822,0,7.739,0.003347327,0.004433359,2.5E-007
"2017-11-02 23:35:00",3008,"CKVY",12.79,45.74,46.03,46.3,45.68,81,81,79.82,0.846,40.3,40.5,40.1,2.294,3.038,252.9,11.9,2.192,0,7.739,0.003347327,0.004433359,2.5E-007
"2017-11-02 23:40:00",3009,"CKVY",12.79,45.61,45.65,45.8,45.49,80.5,81.1,79.79,0.837,39.97,40.28,39.7,1.697,1.92,280.4,21.44,3.069,0,7.739,0.003347327,0.004433359,2.5E-007
"2017-11-02 23:45:00",3010,"CKVY",12.79,44.56,45.05,45.61,44.5,84.2,84.2,80.5,0.842,39.97,40.15,39.78,1.763,1.678,336.1,9.59,3.946,0,7.738,0.001551907,0.002315493,2.5E-007
"2017-11-02 23:50:00",3011,"CKVY",12.8,43.27,43.67,44.63,43.14,84,84.4,82.5,0.799,39,40.21,38.57,2.423,2.13,359.9,10.09,4.384,0,7.738,0.001551907,0.002315493,2.5E-007
"2017-11-02 23:55:00",3012,"CKVY",12.79,43.64,43.24,43.7,42.96,82.8,84.7,82.8,0.799,38.79,38.95,38.66,2.839,2.655,346.2,8.37,3.946,0,7.736,0.001551907,0.002315493,2.5E-007
"2017-11-03 00:00:00",3013,"CKVY",12.79,44.01,44,44.19,43.64,81.9,82.7,81.5,0.802,38.85,39.06,38.67,3.05,2.994,333.1,16.91,4.603,0,7.736,0.001471529,0.002140478,2.5E-007
"2017-11-03 00:05:00",3014,"CKVY",12.77,43.95,43.92,44.07,43.7,82.4,82.8,81.9,0.805,38.91,39.05,38.69,3.559,3.235,10.95,6.909,5.918,0,7.736,0.001471529,0.002140478,2.5E-007
"2017-11-03 00:10:00",3015,"CKVY",12.79,44.01,43.94,44.13,43.7,82.3,82.8,82.1,0.806,38.96,39.09,38.82,3.779,3.725,359.8,13.25,5.48,0,7.736,0.001471529,0.002140478,2.5E-007
"2017-11-03 00:15:00",3016,"CKVY",12.79,43.02,43.75,44.07,43.02,86.3,86.4,82.3,0.814,39.2,39.48,38.96,3.038,3.482,290.9,35.08,3.069,0,7.735,0.00192072,0.002671635,2.5E-007
"2017-11-03 00:20:00",3017,"CKVY",12.79,42.53,43.1,43.51,42.53,88.2,88.2,84.3,0.815,39.13,39.4,38.9,2.087,2.523,318.3,57.91,4.384,0,7.735,0.00192072,0.002671635,2.5E-007
"2017-11-03 00:25:00",3018,"CKVY",12.79,42.28,42.28,42.53,42.03,89.6,90.4,88.2,0.821,39.46,39.64,39.27,1.681,1.794,285.7,15.86,3.946,0,7.735,0.00192072,0.002671635,2.5E-007
"2017-11-03 00:30:00",3019,"CKVY",12.78,43.27,42.71,43.33,42.34,86.2,89.6,86.2,0.821,39.42,39.63,39.25,2.36,1.903,296.4,11.58,4.822,0,7.735,0.0007718326,0.001172647,2.5E-007
"2017-11-03 00:35:00",3020,"CKVY",12.78,41.91,42.26,43.21,41.78,88.9,88.9,86.2,0.803,38.94,39.37,38.72,2.579,2.543,311.3,24.65,4.165,0,7.734,0.0007718326,0.001172647,2.5E-007
"2017-11-03 00:40:00",3021,"CKVY",12.79,41.17,41.42,41.85,40.98,90.3,90.3,88.7,0.792,38.52,38.88,38.19,2.922,2.765,288.3,13.4,6.138,0,7.735,0.0007718326,0.001172647,2.5E-007
"2017-11-03 00:45:00",3022,"CKVY",12.78,41.85,41.51,41.91,41.04,89.9,90.3,89.5,0.81,38.76,39.18,38.4,2.737,2.914,307.1,20.17,4.384,0,7.734,0.0008745492,0.001269633,2.5E-007
"2017-11-03 00:50:00",3023,"CKVY",12.78,42.71,42.35,42.9,41.78,88.1,90,88,0.821,39.38,39.67,39.03,2.833,2.779,311.1,23.5,4.384,0,7.733,0.0008745492,0.001269633,2.5E-007
"2017-11-03 00:55:00",3024,"CKVY",12.78,42.59,42.76,42.9,42.53,87.6,88.1,87.3,0.812,39.37,39.51,39.13,2.871,2.887,307.7,11.44,4.822,0,7.733,0.0008745492,0.001269633,2.5E-007
"2017-11-03 01:00:00",3025,"CKVY",12.78,42.16,42.26,42.65,42.03,89.1,89.1,87.7,0.812,39.14,39.31,38.96,2.968,2.86,316.2,20.24,3.946,0,7.734,0.0009811597,0.001415791,2.5E-007
"2017-11-03 01:05:00",3026,"CKVY",12.78,42.16,42.14,42.28,42.03,89.8,90.1,89,0.819,39.37,39.6,39.04,2.574,2.829,19.64,14,2.85,0,7.735,0.0009811597,0.001415791,2.5E-007
"2017-11-03 01:10:00",3027,"CKVY",12.78,42.65,42.37,42.77,42.16,88.3,89.8,88.3,0.82,39.44,39.62,39.33,1.675,2.062,43.7,9.69,1.534,0,7.734,0.0009811597,0.001415791,2.5E-007
"2017-11-03 01:15:00",3028,"CKVY",12.78,42.9,42.74,42.9,42.53,87.7,88.3,87.6,0.823,39.4,39.53,39.22,1.049,1.416,50.58,34.01,2.192,0,7.735,0.00067573,0.001028676,2.5E-007
"2017-11-03 01:20:00",3029,"CKVY",12.77,43.89,43.28,43.95,42.77,84.9,88,84.9,0.828,39.69,39.91,39.41,1.177,0.994,25.37,10.62,4.384,0,7.736,0.00067573,0.001028676,2.5E-007
"2017-11-03 01:25:00",3030,"CKVY",12.77,44.51,44.13,44.63,43.89,83.4,85.1,83.4,0.832,39.76,39.97,39.61,2.245,1.726,17.27,9.95,5.042,0,7.736,0.00067573,0.001028676,2.5E-007
"2017-11-03 01:30:00",3031,"CKVY",12.77,44.94,44.77,45,44.51,82.2,83.5,82,0.834,39.79,39.94,39.62,3.289,2.735,8.81,6.352,4.822,0,7.737,0.0009369911,0.001444885,2.5E-007
"2017-11-03 01:35:00",3032,"CKVY",12.77,45,44.89,45.06,44.75,82,82.9,82,0.834,39.9,40.1,39.72,3.63,3.564,358.9,13.03,4.165,0,7.738,0.0009369911,0.001444885,2.5E-007
"2017-11-03 01:40:00",3033,"CKVY",12.76,45.13,45.05,45.25,44.88,81.6,82.5,81.5,0.834,39.93,40.08,39.73,3.211,3.447,342.3,8.28,3.726,0,7.739,0.0009369911,0.001444885,2.5E-007
"2017-11-03 01:45:00",3034,"CKVY",12.77,44.82,44.88,45.19,44.63,82.6,83.3,81.7,0.834,39.93,40.06,39.8,3.321,3.191,346.1,8.71,6.795,0,7.74,0.00199846,0.002796053,2.5E-007
"2017-11-03 01:50:00",3035,"CKVY",12.77,44.51,44.68,44.94,44.45,83.9,83.9,82.4,0.837,39.84,39.99,39.68,4.304,3.745,343.7,9.58,8.99,0,7.742,0.00199846,0.002796053,2.5E-007
"2017-11-03 01:55:00",3036,"CKVY",12.76,44.02,44.08,44.51,43.89,85,85.3,83.9,0.832,39.83,39.98,39.62,4.994,4.657,347.4,12.75,6.795,0,7.743,0.00199846,0.002796053,2.5E-007
"2017-11-03 02:00:00",3037,"CKVY",12.74,43.77,43.66,44.02,43.27,84.1,85.9,84,0.816,39.49,39.86,39.15,5.978,5.483,352.4,12.52,10.74,0,7.744,0.002147333,0.002865637,2.5E-007
"2017-11-03 02:05:00",3038,"CKVY",12.75,43.64,43.69,43.89,43.52,84,84.3,83.4,0.811,39.18,39.31,39,6.008,5.983,349.4,8.81,8.55,0,7.744,0.002147333,0.002865637,2.5E-007
"2017-11-03 02:10:00",3039,"CKVY",12.75,43.27,43.39,43.77,43.09,85.6,85.7,83.9,0.815,39.19,39.32,39.03,6.129,6.081,354.3,11.5,8.33,0,7.744,0.002147333,0.002865637,2.5E-007
"2017-11-03 02:15:00",3040,"CKVY",12.75,42.78,42.97,43.27,42.59,87.3,87.3,85.5,0.815,39.19,39.32,39.03,5.295,5.879,5.532,11.73,8.99,0,7.744,0.002329422,0.002988215,2.5E-007
"2017-11-03 02:20:00",3041,"CKVY",12.75,42.72,42.73,42.9,42.59,87.3,87.5,86.8,0.813,39.21,39.32,39.05,4.325,4.88,341.5,15.31,6.795,0,7.744,0.002329422,0.002988215,2.5E-007
"2017-11-03 02:25:00",3042,"CKVY",12.75,42.34,42.57,42.78,42.28,88.5,88.5,87.3,0.812,39.23,39.39,39.09,3.607,3.858,353.3,13.17,5.48,0,7.745,0.002329422,0.002988215,2.5E-007
"2017-11-03 02:30:00",3043,"CKVY",12.75,42.84,42.64,42.9,42.28,88.2,88.9,87.9,0.825,39.42,39.64,39.16,3.525,3.523,11,8.7,6.795,0,7.744,0.001427474,0.0019406,2.5E-007
"2017-11-03 02:35:00",3044,"CKVY",12.74,43.4,43.01,43.46,42.71,87.4,88.5,87.3,0.836,39.77,39.98,39.46,3.935,3.692,23.2,8.9,6.357,0,7.744,0.001427474,0.0019406,2.5E-007
"2017-11-03 02:40:00",3045,"CKVY",12.74,44.2,43.69,44.26,43.27,83.7,87.4,83.7,0.825,39.74,39.95,39.51,4.454,4.292,29.3,14.07,6.576,0,7.744,0.001427474,0.0019406,2.5E-007
"2017-11-03 02:45:00",3046,"CKVY",12.74,44.32,44.23,44.38,44.07,82.8,83.8,82.6,0.82,39.46,39.66,39.25,4.126,4.233,35.9,9.66,4.822,0,7.745,0.001750008,0.002380783,2.5E-007
"2017-11-03 02:50:00",3047,"CKVY",12.74,44.44,44.3,44.44,44.14,82.1,83.3,82.1,0.817,39.37,39.55,39.22,3.475,3.832,35.62,13.69,3.726,0,7.745,0.001750008,0.002380783,2.5E-007
"2017-11-03 02:55:00",3048,"CKVY",12.74,45.07,44.86,45.19,44.38,79.63,82.1,79.14,0.812,39.11,39.36,38.86,2.782,3.152,357.1,17.31,4.384,0,7.744,0.001750008,0.002380783,2.5E-007
"2017-11-03 03:00:00",3049,"CKVY",12.74,44.51,44.71,45.13,44.51,82,82,79.66,0.818,39.27,39.46,39.09,2.486,2.611,2.912,17.29,3.946,0,7.745,0.002031581,0.002863891,2.5E-007
"2017-11-03 03:05:00",3050,"CKVY",12.73,44.26,44.41,44.64,44.2,83.6,83.6,82,0.826,39.47,39.7,39.28,2.355,2.404,354.1,33.07,3.069,0,7.746,0.002031581,0.002863891,2.5E-007
"2017-11-03 03:10:00",3051,"CKVY",12.73,42.78,43.13,44.32,42.53,88.6,89.1,83.6,0.827,39.55,39.85,39.29,2.914,2.515,307,15.52,6.357,0,7.746,0.002031581,0.002863891,2.5E-007
"2017-11-03 03:15:00",3052,"CKVY",12.73,42.41,42.67,42.9,42.41,89.2,89.2,88.3,0.821,39.6,39.77,39.4,3.385,3.298,313,8.16,7.014,0,7.745,0.001227727,0.001777077,2.5E-007
"2017-11-03 03:20:00",3053,"CKVY",12.73,42.16,42.49,42.66,42.16,89.8,89.8,88.9,0.819,39.53,39.71,39.36,3.071,3.178,309.2,50.38,2.63,0,7.746,0.001227727,0.001777077,2.5E-007
"2017-11-03 03:25:00",3054,"CKVY",12.73,41.97,41.87,42.22,41.66,91.1,91.3,89.8,0.825,39.34,39.65,39.15,2.292,2.675,278.4,26.68,5.261,0,7.745,0.001227727,0.001777077,2.5E-007
"2017-11-03 03:30:00",3055,"CKVY",12.71,42.16,42.33,42.53,41.97,90.1,91.1,89.1,0.821,39.51,39.73,39.35,1.699,1.959,293.3,27.02,4.384,0,7.744,0.0007607843,0.001118713,2.5E-007
"2017-11-03 03:35:00",3056,"CKVY",12.72,41.73,42,42.28,41.73,91.5,91.5,89.9,0.82,39.44,39.59,39.31,2.31,2.097,312.4,18.47,4.603,0,7.744,0.0007607843,0.001118713,2.5E-007
"2017-11-03 03:40:00",3057,"CKVY",12.72,41.73,41.78,41.91,41.66,92.1,92.1,91.5,0.826,39.55,39.68,39.43,2.269,2.391,306,55.98,3.288,0,7.744,0.0007607843,0.001118713,2.5E-007
"2017-11-03 03:45:00",3058,"CKVY",12.71,41.98,41.85,42.04,41.67,91.7,92.3,91.7,0.83,39.71,39.87,39.53,2.2,2.179,303.9,17.39,3.288,0,7.743,0.0004912326,0.0007514299,2.5E-007
"2017-11-03 03:50:00",3059,"CKVY",12.72,41.85,42.01,42.16,41.79,91.5,91.7,91.4,0.825,39.72,39.87,39.48,1.546,1.768,248,73.47,3.726,0,7.744,0.0004912326,0.0007514299,2.5E-007
"2017-11-03 03:55:00",3060,"CKVY",12.68,41.85,41.85,41.98,41.73,92,92.2,91.5,0.829,39.68,39.82,39.54,1.32,1.486,310.3,93.1,3.507,0,7.744,0.0004912326,0.0007514299,2.5E-007
"2017-11-03 04:00:00",3061,"CKVY",12.71,42.22,41.95,42.29,41.73,89.9,92.1,89.9,0.822,39.61,39.79,39.36,1.06,1.258,162.2,69.94,2.85,0,7.743,0.000254442,0.0004313595,2.5E-007
"2017-11-03 04:05:00",3062,"CKVY",12.7,42.54,42.37,42.54,42.16,89.2,90,88.6,0.825,39.45,39.58,39.24,0.872,0.995,211.6,55.38,2.192,0,7.743,0.000254442,0.0004313595,2.5E-007
"2017-11-03 04:10:00",3063,"CKVY",12.7,42.1,42.27,42.54,42.04,90.2,90.2,89.1,0.821,39.45,39.6,39.28,0.713,0.691,98.7,60.19,1.973,0,7.743,0.000254442,0.0004313595,2.5E-007
"2017-11-03 04:15:00",3064,"CKVY",12.7,42.04,42.11,42.23,41.92,90.5,90.5,90.1,0.822,39.47,39.61,39.27,0.962,0.757,24.38,38.1,2.411,0,7.744,6.876369E-005,0.0001638032,2.5E-007
"2017-11-03 04:20:00",3065,"CKVY",12.69,42.48,42.29,42.48,42.04,89.5,90.5,89.5,0.826,39.54,39.68,39.39,1.284,1.142,39.89,24.83,1.973,0,7.743,6.876369E-005,0.0001638032,2.5E-007
"2017-11-03 04:25:00",3066,"CKVY",12.68,42.66,42.72,42.91,42.35,88.6,89.5,87.5,0.823,39.45,39.67,39.23,1.469,1.398,358.5,30.91,1.973,0,7.744,6.876369E-005,0.0001638032,2.5E-007
"2017-11-03 04:30:00",3067,"CKVY",12.69,42.91,42.68,42.91,42.48,88,89.1,88,0.826,39.56,39.7,39.43,1.111,1.248,322.1,12.17,1.754,0,7.744,0.0003316467,0.0005620986,2.5E-007
"2017-11-03 04:35:00",3068,"CKVY",12.69,42.72,42.74,42.91,42.54,88.9,89.1,87.9,0.829,39.61,39.81,39.44,1.358,1.236,333.5,7.904,2.63,0,7.744,0.0003316467,0.0005620986,2.5E-007
"2017-11-03 04:40:00",3069,"CKVY",12.68,42.6,42.74,42.85,42.54,88.9,88.9,88.1,0.825,39.57,39.76,39.43,1.9,1.644,341.2,6.03,3.726,0,7.743,0.0003316467,0.0005620986,2.5E-007
"2017-11-03 04:45:00",3070,"CKVY",12.68,42.48,42.53,42.66,42.29,89.7,89.7,88.9,0.828,39.58,39.74,39.46,2.468,2.142,350.6,8.22,4.165,0,7.743,0.0005253204,0.0008343488,2.5E-007
"2017-11-03 04:50:00",3071,"CKVY",12.68,42.29,42.43,42.54,42.29,89.7,89.8,89.4,0.822,39.6,39.74,39.43,3.006,2.723,343.8,9.59,6.138,0,7.745,0.0005253204,0.0008343488,2.5E-007
"2017-11-03 04:55:00",3072,"CKVY",12.68,42.05,42.21,42.42,42.05,90.8,90.9,89.7,0.824,39.56,39.71,39.41,3.176,3.131,341.5,13.3,5.042,0,7.745,0.0005253204,0.0008343488,2.5E-007
"2017-11-03 05:00:00",3073,"CKVY",12.68,42.35,42.25,42.42,42.05,89.9,90.9,89.8,0.826,39.61,39.75,39.48,3.258,3.369,353.1,20.25,5.699,0,7.744,0.0008718889,0.001247024,2.5E-007
"2017-11-03 05:05:00",3074,"CKVY",12.67,41.61,42.01,42.42,41.55,92.1,92.1,89.9,0.822,39.5,39.68,39.29,2.917,3.021,273.5,35.35,4.822,0,7.745,0.0008718889,0.001247024,2.5E-007
"2017-11-03 05:10:00",3075,"CKVY",12.67,41.92,41.7,41.92,41.55,91.1,92.1,91,0.823,39.47,39.61,39.33,2.814,2.794,292.1,11.71,5.48,0,7.745,0.0008718889,0.001247024,2.5E-007
"2017-11-03 05:15:00",3076,"CKVY",12.66,45.51,43.85,45.63,41.8,75.54,91,75.27,0.783,38.74,39.55,38.1,4.162,3.303,268.1,14.37,11.18,0,7.744,0.001099895,0.001568128,2.5E-007
"2017-11-03 05:20:00",3077,"CKVY",12.66,46.37,46,46.49,45.44,72.04,75.72,71.15,0.771,37.86,38.37,37.5,6.633,5.403,261.4,8.42,18.41,0,7.747,0.001099895,0.001568128,2.5E-007
"2017-11-03 05:25:00",3078,"CKVY",12.66,46.12,46.06,46.37,45.88,72.28,73.38,72.08,0.767,37.81,38.09,37.54,8.83,7.688,258.4,8.52,16,0,7.749,0.001099895,0.001568128,2.5E-007
"2017-11-03 05:30:00",3079,"CKVY",12.66,46,45.95,46.25,45.63,72.9,74.41,72.22,0.77,37.81,38.17,37.56,9.85,9.39,257.5,9.17,13.37,0,7.751,0.005282089,0.006590056,2.5E-007
"2017-11-03 05:35:00",3080,"CKVY",12.65,45.88,45.81,46.12,45.51,73.25,74.89,72.42,0.77,37.84,38.2,37.59,9.79,9.9,257.6,9.79,14.47,0,7.751,0.005282089,0.006590056,2.5E-007
"2017-11-03 05:40:00",3081,"CKVY",12.65,45.81,45.81,46.12,45.57,72.83,74.14,72.22,0.764,37.8,38.05,37.43,10.45,10.13,257.8,9.74,19.29,0,7.752,0.005282089,0.006590056,2.5E-007
"2017-11-03 05:45:00",3082,"CKVY",12.64,45.75,45.84,46,45.44,73.73,75.03,72.63,0.771,37.79,38.18,37.53,10.94,10.77,260,8.96,18.19,0,7.753,0.005925321,0.007097231,2.5E-007
"2017-11-03 05:50:00",3083,"CKVY",12.64,45.38,45.42,45.81,45.13,75.24,76.27,73.73,0.776,38.07,38.29,37.83,11.03,10.92,263.7,10.16,15.12,0,7.753,0.005925321,0.007097231,2.5E-007
"2017-11-03 05:55:00",3084,"CKVY",12.64,45.38,45.19,45.51,44.89,76.26,77.46,75.1,0.787,38.19,38.49,37.9,10.98,11.04,265.7,7.845,18.85,0,7.753,0.005925321,0.007097231,2.5E-007
"2017-11-03 06:00:00",3085,"CKVY",12.62,45.69,45.33,45.69,44.95,73.31,77.16,73.21,0.765,37.95,38.42,37.52,11.14,11.03,262.4,9.54,18.19,0,7.752,0.005485317,0.006510773,2.5E-007
"2017-11-03 06:05:00",3086,"CKVY",12.63,45.38,45.29,45.75,44.88,74.2,76.67,73.31,0.765,37.92,38.26,37.54,11.21,11.18,263.1,9.25,14.91,0,7.752,0.005485317,0.006510773,2.5E-007
"2017-11-03 06:10:00",3087,"CKVY",12.63,45.13,45.13,45.5,44.88,75.71,76.64,74.17,0.773,37.98,38.19,37.65,10.7,10.95,268.9,8.72,15.12,0,7.751,0.005485317,0.006510773,2.5E-007
"2017-11-03 06:15:00",3088,"CKVY",12.63,45.49,45.29,45.56,45,74.33,76.16,73.44,0.77,37.74,38.08,37.41,10.16,10.42,267.8,9.11,15.56,0,7.751,0.005519701,0.00656041,2.5E-007
"2017-11-03 06:20:00",3089,"CKVY",12.63,45.25,45.19,45.62,44.88,74.27,76.26,73.58,0.762,37.78,38.09,37.38,10.02,10.06,263.7,10.13,15.78,0,7.75,0.005519701,0.00656041,2.5E-007
"2017-11-03 06:25:00",3090,"CKVY",12.62,45.37,45.27,45.5,45,73.1,75.36,73.1,0.754,37.59,37.89,37.27,10.38,10.19,262.9,9.75,17.76,0,7.75,0.005519701,0.00656041,2.5E-007
"2017-11-03 06:30:00",3091,"CKVY",12.62,45,45.22,45.5,44.94,74.2,74.4,72.65,0.754,37.37,37.6,37.12,11.1,10.77,260.4,9.32,18.41,0,7.751,0.005614312,0.006710771,2.5E-007
"2017-11-03 06:35:00",3092,"CKVY",12.61,44.63,44.71,45,44.44,75.02,75.91,74.2,0.752,37.33,37.56,37.08,11.37,11.29,254.2,10.23,16.66,0,7.75,0.005614312,0.006710771,2.5E-007
"2017-11-03 06:40:00",3093,"CKVY",12.6,44.32,44.54,44.75,44.32,76.67,76.77,74.91,0.759,37.35,37.63,37.1,10.66,11.15,246.5,10.41,15.78,0,7.749,0.005614312,0.006710771,2.5E-007
"2017-11-03 06:45:00",3094,"CKVY",12.61,44.44,44.39,44.63,44.19,76.29,77.04,75.5,0.759,37.4,37.64,37.15,9,9.85,240.8,10.22,12.28,0,7.748,0.00529916,0.006295077,2.5E-007
"2017-11-03 06:50:00",3095,"CKVY",12.61,44.32,44.38,44.57,44.13,76.46,77.01,75.36,0.757,37.35,37.6,37.02,7.386,8.2,240.2,9.98,9.64,0,7.747,0.00529916,0.006295077,2.5E-007
"2017-11-03 06:55:00",3096,"CKVY",12.61,44.5,44.22,44.5,43.95,75.05,77.59,75.05,0.749,37.35,37.64,36.99,6.104,6.588,223.3,11.85,9.43,0.01712608,7.747,0.00529916,0.006295077,2.5E-007
"2017-11-03 07:00:00",3097,"CKVY",12.6,44.32,44.35,44.63,44.13,75.91,76.6,74.67,0.752,37.23,37.4,36.96,5.223,5.588,221.7,15.01,8.99,0.1024889,7.746,0.004211361,0.005303411,0.002414698
"2017-11-03 07:05:00",3098,"CKVY",12.61,44.26,44.27,44.51,44.01,75.5,76.6,75.05,0.746,37.18,37.39,36.87,4.847,5.059,225.1,10.41,7.014,0.2227693,7.746,0.004211361,0.005303411,0.002414698
"2017-11-03 07:10:00",3099,"CKVY",12.6,44.07,44.21,44.44,44.01,77.28,77.28,75.43,0.758,37.19,37.47,36.92,4.575,4.766,223.3,13.24,8.11,0.4045609,7.745,0.004211361,0.005303411,0.002414698
"2017-11-03 07:15:00",3100,"CKVY",12.6,44.19,44.06,44.26,43.89,76.22,77.46,76.15,0.751,37.21,37.49,37,4.724,4.668,245.1,12.53,7.453,0.685491,7.746,0.003496479,0.004615687,0.009670962
"2017-11-03 07:20:00",3101,"CKVY",12.6,44.13,44.21,44.5,44.01,76.29,77.28,74.88,0.75,37.23,37.52,36.86,5.568,5.077,254.8,10.19,13.15,1.226794,7.745,0.003496479,0.004615687,0.009670962
"2017-11-03 07:25:00",3102,"CKVY",12.6,44.5,44.42,44.75,44.01,74.13,76.8,73.34,0.739,36.97,37.41,36.64,8.22,6.84,257.3,11.36,19.73,1.834915,7.747,0.003496479,0.004615687,0.009670962
"2017-11-03 07:30:00",3103,"CKVY",12.6,44.38,44.5,44.75,44.26,74.19,74.78,73.41,0.737,36.77,37,36.45,10.21,9.28,256.3,9.28,17.32,2.475444,7.747,0.008453818,0.01451587,0.02303272
"2017-11-03 07:35:00",3104,"CKVY",12.6,44.44,44.43,44.63,44.19,73.99,74.95,73.37,0.736,36.75,36.95,36.51,11.77,10.98,253.3,9.75,19.07,3.275934,7.747,0.008453818,0.01451587,0.02303272
"2017-11-03 07:40:00",3105,"CKVY",12.6,43.89,44.2,44.5,43.89,76.73,76.87,74.06,0.748,36.91,37.23,36.61,11.28,11.66,255,9.87,14.91,4.672169,7.747,0.008453818,0.01451587,0.02303272
"2017-11-03 07:45:00",3106,"CKVY",12.6,44.19,44.13,44.56,43.89,76.42,76.7,73.99,0.753,36.93,37.27,36.59,11.32,11.21,257.2,10.02,18.41,6.595426,7.747,0.01202957,0.02046012,0.04898506
"2017-11-03 07:50:00",3107,"CKVY",12.59,43.76,43.98,44.2,43.76,78,78,75.91,0.756,37.11,37.43,36.85,10.43,10.97,256.9,10.43,16.66,7.998398,7.747,0.01202957,0.02046012,0.04898506
"2017-11-03 07:55:00",3108,"CKVY",12.59,44.13,43.94,44.26,43.64,75.84,78.24,75.77,0.746,37.18,37.54,36.9,10.5,10.31,254.1,11.02,19.29,8.669468,7.747,0.01202957,0.02046012,0.04898506
"2017-11-03 08:00:00",3109,"CKVY",12.6,43.89,43.97,44.32,43.64,77.15,78.65,75.6,0.752,37.29,37.64,36.89,9.94,10.35,246.3,9.7,14.91,9.276473,7.746,0.01091177,0.01835174,0.08343366
"2017-11-03 08:05:00",3110,"CKVY",12.6,44.01,44.05,44.19,43.89,76.8,77.32,76.08,0.752,37.21,37.45,36.97,9.88,9.91,247,9.51,15.78,10.00064,7.746,0.01091177,0.01835174,0.08343366
"2017-11-03 08:10:00",3111,"CKVY",12.6,43.7,43.93,44.13,43.7,78.66,78.66,76.63,0.761,37.35,37.63,37.14,8.71,9.47,241.7,12.04,12.49,9.997564,7.746,0.01091177,0.01835174,0.08343366
"2017-11-03 08:15:00",3112,"CKVY",12.59,43.7,43.81,44.01,43.58,78.35,78.83,77.01,0.758,37.35,37.63,37.07,7.696,8.18,235,11.3,11.62,9.035235,7.746,0.009746062,0.01638787,0.1203509
"2017-11-03 08:20:00",3113,"CKVY",12.59,43.58,43.75,44.01,43.52,78.79,78.86,76.94,0.759,37.35,37.58,37.03,6.439,7.108,229.3,10.03,8.55,8.15883,7.746,0.009746062,0.01638787,0.1203509
"2017-11-03 08:25:00",3114,"CKVY",12.6,43.58,43.59,43.76,43.45,79.07,79.38,78.38,0.761,37.46,37.63,37.27,5.382,5.835,231.5,9.34,6.138,9.084312,7.746,0.009746062,0.01638787,0.1203509
"2017-11-03 08:30:00",3115,"CKVY",12.6,43.64,43.64,43.83,43.45,78.66,79.2,77.7,0.759,37.43,37.65,37.14,4.465,4.872,227.8,9.74,5.48,11.35957,7.746,0.007544277,0.01214183,0.1579448
"2017-11-03 08:35:00",3116,"CKVY",12.6,43.76,43.62,43.77,43.39,78.45,79.52,78.11,0.761,37.49,37.75,37.17,3.574,3.999,212.1,11.12,5.918,15.07678,7.745,0.007544277,0.01214183,0.1579448
"2017-11-03 08:40:00",3117,"CKVY",12.61,43.95,43.79,43.95,43.58,76.67,78.73,76.67,0.749,37.39,37.71,37.05,3.204,3.336,201.7,13.04,4.822,18.54093,7.745,0.007544277,0.01214183,0.1579448
"2017-11-03 08:45:00",3118,"CKVY",12.61,43.95,44.11,44.26,43.89,78.07,78.07,75.84,0.763,37.35,37.75,36.93,3.272,3.299,210.2,12.83,7.014,21.86252,7.745,0.0070051,0.0102248,0.1952441
"2017-11-03 08:50:00",3119,"CKVY",12.62,43.27,43.68,44.01,43.15,82.1,82.3,77.84,0.782,37.9,38.36,37.42,3.466,3.313,157.6,13.29,4.384,24.63406,7.745,0.0070051,0.0102248,0.1952441
"2017-11-03 08:55:00",3120,"CKVY",12.63,43.21,43.2,43.27,43.09,83.8,83.9,81.7,0.795,38.28,38.73,37.94,3.144,3.364,155.6,18.85,3.726,28.48335,7.745,0.0070051,0.0102248,0.1952441
"2017-11-03 09:00:00",3121,"CKVY",12.63,43.77,43.36,43.83,43.02,78.18,83.8,77.29,0.758,37.79,38.61,36.9,2.61,2.776,155.7,20.9,3.507,30.3282,7.745,0.006987094,0.009566092,0.2313207
"2017-11-03 09:05:00",3122,"CKVY",12.62,44.51,44.05,44.57,43.71,74.41,78.59,73.89,0.742,37.27,37.8,36.51,2.426,2.501,151.3,24.9,5.918,30.49475,7.746,0.006987094,0.009566092,0.2313207
"2017-11-03 09:10:00",3123,"CKVY",12.64,44.2,44.2,44.57,43.89,75.16,79.31,74.37,0.741,37.53,38.16,36.69,2.415,2.364,146.7,22.42,3.507,28.7556,7.746,0.006987094,0.009566092,0.2313207
"2017-11-03 09:15:00",3124,"CKVY",12.66,44.32,44.42,44.63,44.14,77.46,77.46,74.2,0.767,37.14,37.78,36.58,2.652,2.621,152.4,14.43,5.48,29.04177,7.746,0.007214605,0.009863544,0.2665115
"2017-11-03 09:20:00",3125,"CKVY",12.67,44.26,44.26,44.38,44.14,77.97,78.97,77.49,0.771,37.91,38.19,37.6,1.757,2.245,113.9,2.244,1.096,33.56685,7.746,0.007214605,0.009863544,0.2665115
"2017-11-03 09:25:00",3126,"CKVY",12.71,44.45,44.41,44.57,44.26,75.92,78.66,75.92,0.756,37.84,38.29,37.28,1.084,1.44,157.8,47.24,0.658,41.22842,7.746,0.007214605,0.009863544,0.2665115
"2017-11-03 09:30:00",3127,"CKVY",12.71,44.64,44.49,44.64,44.39,74.61,77.7,74.61,0.748,37.57,38,37.05,0.248,0.575,151.1,76.26,2.192,46.4896,7.747,0.008375651,0.01017704,0.299366
"2017-11-03 09:35:00",3128,"CKVY",12.73,45.5,45,45.56,44.57,73.48,76.74,73.14,0.761,37.53,37.92,37.03,1.526,0.719,196.8,23.55,7.234,48.19402,7.747,0.008375651,0.01017704,0.299366
"2017-11-03 09:40:00",3129,"CKVY",12.74,45.68,45.64,45.75,45.43,71.97,73.72,71.38,0.751,37.26,37.66,36.79,3.415,2.479,211.4,12.87,10.52,49.48378,7.748,0.008375651,0.01017704,0.299366
"2017-11-03 09:45:00",3130,"CKVY",12.74,45.87,45.85,46.06,45.62,72.76,73.58,70.15,0.764,37.29,37.97,36.71,4.914,4.307,228.1,14.95,9.21,51.52858,7.748,0.01075051,0.014012,0.3306133
"2017-11-03 09:50:00",3131,"CKVY",12.77,45.99,45.94,46.12,45.74,73.03,73.72,71.87,0.771,37.74,38.16,37.31,4.847,5.069,234.4,10.23,5.699,56.1664,7.748,0.01075051,0.014012,0.3306133
"2017-11-03 09:55:00",3132,"CKVY",12.81,46.36,46.24,46.48,45.99,71.93,73.96,71.62,0.77,38.03,38.45,37.59,3.936,4.412,227,14.74,4.822,66.50703,7.749,0.01075051,0.014012,0.3306133
"2017-11-03 10:00:00",3133,"CKVY",12.84,46.91,46.67,46.98,46.36,71.31,71.86,69.05,0.78,37.59,38.31,36.98,3.433,3.663,207.3,18.04,6.576,83.7534,7.75,0.01804372,0.02358463,0.3590439
"2017-11-03 10:05:00",3134,"CKVY",12.87,47.16,47.06,47.29,46.79,68.67,71.25,68.57,0.758,37.7,38.39,37.04,3.297,3.345,203.9,19.92,5.261,99.79353,7.751,0.01804372,0.02358463,0.3590439
"2017-11-03 10:10:00",3135,"CKVY",12.93,47.28,47.25,47.41,47.1,68.43,69.94,66.23,0.758,37.34,38.01,36.56,3.326,3.28,218.5,18.6,4.603,109.6577,7.751,0.01804372,0.02358463,0.3590439
"2017-11-03 10:15:00",3136,"CKVY",12.92,47.47,47.47,47.65,47.22,67.4,69.8,66.37,0.752,37.5,38.18,36.84,2.945,3.022,203.5,26.12,5.918,110.7253,7.752,0.01949447,0.02458946,0.3853889
"2017-11-03 10:20:00",3137,"CKVY",12.94,47.47,47.59,47.78,47.34,67.19,68.81,65.61,0.75,37.26,37.99,36.72,3.53,3.22,205,16.45,8.11,97.7585,7.753,0.01949447,0.02458946,0.3853889
"2017-11-03 10:25:00",3138,"CKVY",12.95,47.71,47.62,47.84,47.41,66.03,68.02,63.56,0.744,36.73,37.52,35.87,4.625,3.904,202.2,14.82,13.15,87.41415,7.753,0.01949447,0.02458946,0.3853889
"2017-11-03 10:30:00",3139,"CKVY",12.91,47.71,47.7,47.84,47.53,64.38,67.4,63.52,0.725,36.92,37.46,35.96,5.877,5.242,221.6,14.03,14.25,76.68469,7.754,0.01709048,0.02335018,0.4092528
"2017-11-03 10:35:00",3140,"CKVY",12.9,47.59,47.65,47.84,47.47,64.24,65.55,63.42,0.72,36.25,36.76,35.71,7.342,6.559,215.6,10.48,13.81,71.55791,7.753,0.01709048,0.02335018,0.4092528
"2017-11-03 10:40:00",3141,"CKVY",12.89,47.47,47.38,47.59,47.16,64.58,66.51,63.69,0.721,36.13,36.7,35.72,8.64,8.23,219.2,12.02,15.12,61.53135,7.754,0.01709048,0.02335018,0.4092528
"2017-11-03 10:45:00",3142,"CKVY",12.91,47.34,47.41,47.53,47.22,63.97,65.48,63.55,0.711,36.01,36.43,35.62,10.11,9.45,222.6,11.72,16.22,59.12648,7.753,0.02060311,0.03117876,0.4305161
"2017-11-03 10:50:00",3143,"CKVY",12.96,47.65,47.56,47.71,47.34,63.93,64.85,62.25,0.718,35.89,36.48,35.3,10.17,10.23,219.6,12.64,14.03,68.64794,7.752,0.02060311,0.03117876,0.4305161
"2017-11-03 10:55:00",3144,"CKVY",12.97,47.46,47.59,47.71,47.4,64.78,65.85,62.62,0.723,35.92,36.69,35.46,10.47,10.41,217.1,13.45,16.88,80.61882,7.752,0.02060311,0.03117876,0.4305161
"2017-11-03 11:00:00",3145,"CKVY",12.99,47.46,47.52,47.64,47.39,65.02,65.74,64.17,0.725,36.27,36.7,35.97,9.96,10.14,220.7,12.99,16.22,86.51666,7.752,0.02570095,0.03846285,0.4482936
"2017-11-03 11:05:00",3146,"CKVY",13,46.84,47.13,47.52,46.78,67.12,67.12,64.17,0.732,36.15,36.69,35.73,11.25,10.56,215.3,10.88,19.73,90.32596,7.752,0.02570095,0.03846285,0.4482936
"2017-11-03 11:10:00",3147,"CKVY",12.99,46.47,46.57,46.84,46.41,69.11,69.86,67.08,0.743,36.77,37.3,36.42,11.07,11.12,216.2,10.35,16.66,87.11542,7.751,0.02570095,0.03846285,0.4482936
"2017-11-03 11:15:00",3148,"CKVY",13.03,46.35,46.57,46.72,46.22,73.16,73.16,68.59,0.783,37.38,38.24,36.85,11.49,11.38,212.9,12.47,16.22,83.59232,7.75,0.02369738,0.03541293,0.4623475
"2017-11-03 11:20:00",3149,"CKVY",13.06,45.61,45.71,46.35,45.42,70.76,73.74,70.76,0.736,37.32,38.25,36.67,10.84,11.18,203.7,9.91,18.41,88.26803,7.749,0.02369738,0.03541293,0.4623475
"2017-11-03 11:25:00",3150,"CKVY",13.07,46.1,45.9,46.28,45.54,71.17,72.68,69.97,0.754,37.09,37.56,36.65,10.25,10.47,203.6,15.07,16.44,101.4253,7.748,0.02369738,0.03541293,0.4623475
"2017-11-03 11:30:00",3151,"CKVY",13.09,46.6,46.41,46.6,46.22,69.9,71.96,69.66,0.755,37.57,38.04,37.11,9.52,9.77,217.2,14.82,13.15,113.2272,7.748,0.02435101,0.03450974,0.4733573
"2017-11-03 11:35:00",3152,"CKVY",13.11,46.47,46.38,46.6,46.22,71.78,71.78,69.31,0.772,37.29,37.87,36.91,8.57,9.17,203.9,11.73,14.91,111.1963,7.748,0.02435101,0.03450974,0.4733573
"2017-11-03 11:40:00",3153,"CKVY",13.19,46.53,46.45,46.65,46.22,71.06,72.16,69.41,0.765,37.38,37.96,36.84,8.08,8.27,188,11.11,12.49,103.7939,7.748,0.02435101,0.03450974,0.4733573
"2017-11-03 11:45:00",3154,"CKVY",13.23,47.21,46.89,47.27,46.47,68.35,72.57,67.94,0.755,37.8,38.39,37.08,7.702,7.811,188.6,12.51,14.25,113.172,7.747,0.02452886,0.03384685,0.481443
"2017-11-03 11:50:00",3155,"CKVY",13.18,47.02,47.12,47.33,46.9,67.01,69.07,66.63,0.735,37.04,37.65,36.45,7.83,7.623,192.7,12.89,16.22,117.8971,7.749,0.02452886,0.03384685,0.481443
"2017-11-03 11:55:00",3156,"CKVY",13.13,46.71,46.9,47.02,46.71,68.01,68.62,66.43,0.738,36.78,37.2,36.33,8.05,7.95,194.9,11.56,12.49,108.1236,7.748,0.02452886,0.03384685,0.481443
"2017-11-03 12:00:00",3157,"CKVY",13.1,46.46,46.59,46.9,46.34,67.59,70.54,67.56,0.726,37.01,37.52,36.33,8.38,8.29,203,14.33,13.81,78.20615,7.748,0.01889276,0.02820167,0.4868342
"2017-11-03 12:05:00",3158,"CKVY",13.09,46.4,46.42,46.59,46.22,68.9,69.24,66.98,0.739,36.62,36.96,35.99,8.21,8.33,204.9,13.38,13.59,57.51818,7.748,0.01889276,0.02820167,0.4868342
"2017-11-03 12:10:00",3159,"CKVY",13.1,46.16,46.3,46.53,46.09,67.18,70.27,67.18,0.714,36.58,37.27,35.83,8.74,8.33,200.8,10.96,16.44,54.86211,7.747,0.01889276,0.02820167,0.4868342
"2017-11-03 12:15:00",3160,"CKVY",13.11,46.22,46.13,46.22,45.97,67.73,69.45,66.43,0.721,36.29,36.67,35.54,9.21,9.06,206.6,10.86,16.66,62.22479,7.746,0.0196926,0.02930961,0.4888452
"2017-11-03 12:20:00",3161,"CKVY",13.12,46.22,46.2,46.28,46.09,66.7,67.9,66.22,0.71,35.95,36.21,35.5,9.97,9.61,209.8,12.51,17.54,72.55904,7.746,0.0196926,0.02930961,0.4888452
"2017-11-03 12:25:00",3162,"CKVY",13.1,46.34,46.27,46.46,46.09,66.8,68.07,64.95,0.715,35.79,36.28,35.14,9.92,10.08,213.9,9.53,14.91,80.38526,7.745,0.0196926,0.02930961,0.4888452
"2017-11-03 12:30:00",3163,"CKVY",13.11,46.83,46.53,46.83,46.22,65.16,67.25,64.99,0.71,35.88,36.22,35.42,9.21,9.53,203.6,22.6,12.71,84.0723,7.745,0.02309399,0.03423964,0.4876876
"2017-11-03 12:35:00",3164,"CKVY",13.18,47.08,46.92,47.21,46.71,63.41,66.15,62.96,0.697,35.61,36.2,35.02,8.41,8.7,208.6,15.63,13.59,86.90355,7.745,0.02309399,0.03423964,0.4876876
"2017-11-03 12:40:00",3165,"CKVY",13.25,47.21,47.28,47.51,47.02,63.2,64.44,61.42,0.698,35.28,36.02,34.62,9.03,8.73,218.5,11.87,20.17,103.9915,7.745,0.02309399,0.03423964,0.4876876
"2017-11-03 12:45:00",3166,"CKVY",13.23,46.96,47.19,47.45,46.96,63.82,64.33,62.86,0.699,35.47,35.91,35.02,10.41,9.72,221.4,11.41,16.44,122.4073,7.746,0.02870738,0.04072132,0.4830568
"2017-11-03 12:50:00",3167,"CKVY",13.25,47.14,47.06,47.27,46.9,63.82,64.92,63.13,0.704,35.58,36.01,35.14,11.23,10.8,218.6,13.27,21.26,128.3401,7.746,0.02870738,0.04072132,0.4830568
"2017-11-03 12:55:00",3168,"CKVY",13.28,47.21,47.18,47.33,47.02,63.82,65.23,63.41,0.705,35.73,36.25,35.33,11.09,11.21,212,12.76,16,126.2592,7.747,0.02870738,0.04072132,0.4830568
"2017-11-03 13:00:00",3169,"CKVY",13.31,47.33,47.33,47.45,47.08,63.44,65.29,61.9,0.704,35.64,36.29,34.83,10.8,10.82,210.5,15.06,20.6,126.3687,7.746,0.03055325,0.04401642,0.4746631
"2017-11-03 13:05:00",3170,"CKVY",13.34,47.7,47.53,47.76,47.21,64.23,65.5,62.86,0.723,36.06,36.52,35.49,10.2,10.42,210.9,13.64,18.19,141.0954,7.747,0.03055325,0.04401642,0.4746631
"2017-11-03 13:10:00",3171,"CKVY",13.38,47.45,47.75,48.13,47.45,62.17,64.68,61.66,0.694,35.84,36.56,34.96,9.98,9.96,207.8,19.8,18.63,155.7594,7.747,0.03055325,0.04401642,0.4746631
"2017-11-03 13:15:00",3172,"CKVY",13.43,47.82,47.92,48.26,47.45,60.22,63.78,59.5,0.681,35.33,36.05,34.45,10.33,10.19,223.1,14.69,20.39,174.624,7.747,0.03446703,0.04807071,0.4631196
"2017-11-03 13:20:00",3173,"CKVY",13.4,48.26,47.88,48.32,47.64,60.77,62.45,60.11,0.699,35.24,35.93,34.63,10.53,10.66,209.1,13.38,16.66,178.0824,7.746,0.03446703,0.04807071,0.4631196
"2017-11-03 13:25:00",3174,"CKVY",13.77,49.06,48.28,49.12,47.95,60.7,61.21,59.36,0.719,35.23,36.1,34.69,10.88,10.77,210.4,16.11,17.32,182.59,7.747,0.03446703,0.04807071,0.4631196
"2017-11-03 13:30:00",3175,"CKVY",13.64,50.36,49.86,50.42,49.06,57.78,61.62,56.82,0.718,36.18,36.98,35.47,10.25,10.45,197.7,16.1,16,252.8172,7.747,0.04635965,0.0621153,0.4486308
"2017-11-03 13:35:00",3176,"CKVY",13.54,51.16,50.81,51.28,50.17,57.27,59.43,55.55,0.734,36.37,37.06,35.33,10.29,10.32,217.6,13.23,18.19,383.3357,7.75,0.04635965,0.0621153,0.4486308
"2017-11-03 13:40:00",3177,"CKVY",13.52,51.9,51.4,51.9,50.91,54.14,58.19,54.14,0.713,36.34,37.23,35.42,9.41,9.9,211.7,17.54,16.22,507.8172,7.752,0.04635965,0.0621153,0.4486308
"2017-11-03 13:45:00",3178,"CKVY",13.49,51.34,52.21,53.38,51.28,55.17,57.44,52.6,0.712,36.51,37.72,35.05,8.71,9.21,209.9,21.35,12.49,553.0638,7.754,0.06929088,0.0878023,0.430293
"2017-11-03 13:50:00",3179,"CKVY",13.36,49.3,50.14,51.34,49.3,57.4,59.02,54.42,0.686,35.61,36.05,34.91,7.9,8.19,222.1,21.53,10.96,452.9078,7.755,0.06929088,0.0878023,0.430293
"2017-11-03 13:55:00",3180,"CKVY",13.32,48.43,48.61,49.36,48.18,57.64,59.93,57.09,0.667,34.72,35.33,34.04,8.07,8.12,217.9,16.53,20.17,306.4803,7.754,0.06929088,0.0878023,0.430293
"2017-11-03 14:00:00",3181,"CKVY",13.31,48.49,48.36,48.55,48.18,58.32,59.42,57.29,0.676,34.47,34.96,33.9,8.54,8.33,223.9,19.95,14.91,167.452,7.752,0.03084738,0.04426345,0.4106385
"2017-11-03 14:05:00",3182,"CKVY",13.37,48.79,48.61,48.85,48.42,58.39,59.24,57.84,0.685,34.73,35.07,34.39,8.44,8.59,207.1,14.31,10.96,126.2437,7.75,0.03084738,0.04426345,0.4106385
"2017-11-03 14:10:00",3183,"CKVY",13.33,48.54,48.58,48.85,48.41,59.96,59.96,57.22,0.697,34.59,35.29,34.13,8.22,8.13,214.6,22.28,14.03,137.9497,7.748,0.03084738,0.04426345,0.4106385
"2017-11-03 14:15:00",3184,"CKVY",13.39,48.66,48.52,48.72,48.35,58.38,59.92,57.35,0.681,34.73,35.39,34.13,8.11,8.15,234.7,14.19,14.91,144.3759,7.746,0.03182834,0.04513234,0.3872389
"2017-11-03 14:20:00",3185,"CKVY",13.72,48.91,48.55,48.91,48.29,58.31,59.13,57.35,0.687,34.51,35.05,34.1,9.35,8.69,237.2,11.17,16.44,153.9574,7.745,0.03182834,0.04513234,0.3872389
"2017-11-03 14:25:00",3186,"CKVY",13.68,49.27,48.95,49.28,48.66,57.01,58.45,56.39,0.681,34.51,35.18,33.98,10.09,9.67,251.3,23.69,19.29,180.5097,7.745,0.03182834,0.04513234,0.3872389
"2017-11-03 14:30:00",3187,"CKVY",13.62,48.97,49.25,49.77,48.78,57.45,58.69,56.46,0.678,34.8,35.57,34.18,10.65,10.48,244.7,11.76,17.97,224.5689,7.744,0.03976795,0.05518827,0.361002
"2017-11-03 14:35:00",3188,"CKVY",13.56,50.88,49.54,50.94,48.84,54.81,59.27,54.81,0.695,35.11,36.23,34.26,9.42,9.97,251.1,14.54,12.28,253.1488,7.743,0.03976795,0.05518827,0.361002
"2017-11-03 14:40:00",3189,"CKVY",13.53,51.44,51.7,52.36,50.88,53.78,55.7,51.59,0.696,35.37,36.27,34.55,8.85,9.11,237.3,15.1,15.56,335.889,7.746,0.03976795,0.05518827,0.361002
"2017-11-03 14:45:00",3190,"CKVY",13.53,49.95,50.66,51.62,49.95,54.4,56.22,52.68,0.666,34.73,35.36,33.9,8.78,8.81,233.6,15.6,16.44,383.0254,7.747,0.05262347,0.06978061,0.3319139
"2017-11-03 14:50:00",3191,"CKVY",13.53,49.15,49.73,50.08,49.09,55.02,56.66,54.12,0.654,34.29,35.14,33.55,9.29,8.94,215.7,25.17,15.34,378.8499,7.748,0.05262347,0.06978061,0.3319139
"2017-11-03 14:55:00",3192,"CKVY",13.55,49.27,49.34,49.58,49.03,55.6,57.18,55.05,0.664,34.37,34.85,33.72,8.62,9.06,228.6,20.15,13.15,278.5421,7.746,0.05262347,0.06978061,0.3319139
"2017-11-03 15:00:00",3193,"CKVY",13.55,49.15,49.29,49.58,49.03,56.11,57.38,54.6,0.667,34.33,35,33.63,8.07,8.09,227.6,19.2,15.34,194.3964,7.746,0.03431632,0.04917374,0.3011729
"2017-11-03 15:05:00",3194,"CKVY",13.6,49.58,49.15,49.65,48.9,55.53,56.66,55.36,0.671,34.19,34.87,33.69,8.66,8.5,232.7,13.31,16.88,170.07,7.745,0.03431632,0.04917374,0.3011729
"2017-11-03 15:10:00",3195,"CKVY",13.59,49.27,49.73,50.08,49.27,55.39,55.57,54.02,0.662,34.16,34.64,33.66,9.96,9.37,232.7,10.61,18.41,191.6485,7.743,0.03431632,0.04917374,0.3011729
"2017-11-03 15:15:00",3196,"CKVY",13.58,49.89,49.62,50.02,49.27,55.5,56.8,53.82,0.678,34.15,34.85,33.61,10.73,10.49,258.2,12.14,16.44,215.9239,7.743,0.03765962,0.05365528,0.2679915
"2017-11-03 15:20:00",3197,"CKVY",13.58,48.9,49.3,50.08,48.72,58.07,58.14,54.4,0.684,34.4,34.94,33.87,11.02,10.86,259.3,11.99,19.07,241.7245,7.744,0.03765962,0.05365528,0.2679915
"2017-11-03 15:25:00",3198,"CKVY",13.58,48.9,49,49.34,48.53,57.25,58.65,56.29,0.674,34.64,35.32,34.1,10.71,10.79,262.3,10.92,15.12,227.5995,7.743,0.03765962,0.05365528,0.2679915
"2017-11-03 15:30:00",3199,"CKVY",13.58,48.66,48.81,49.09,48.53,57.97,58.51,57.21,0.677,34.64,35.03,34.37,9.67,10.26,271.6,12.27,11.18,218.3971,7.742,0.03419174,0.05039888,0.2327482
"2017-11-03 15:35:00",3200,"CKVY",13.6,48.41,48.53,48.72,48.35,58.41,59.61,57.31,0.675,34.58,35.25,34.08,7.955,8.82,271.7,14.4,10.96,194.7967,7.741,0.03419174,0.05039888,0.2327482
"2017-11-03 15:40:00",3201,"CKVY",13.4,48.53,48.63,48.84,48.41,61.4,61.4,57.31,0.713,34.66,35.95,34.16,5.351,6.638,193.1,55.06,5.699,169.421,7.74,0.03419174,0.05039888,0.2327482
"2017-11-03 15:45:00",3202,"CKVY",13.29,47.18,48.14,48.53,47.18,67.36,67.36,58.17,0.744,35.07,36.94,34.17,4.215,4.717,211.6,38.36,8.33,135.7549,7.74,0.02320942,0.03421101,0.1961665
"2017-11-03 15:50:00",3203,"CKVY",13.22,46.43,46.89,47.67,45.94,69.7,69.7,59.78,0.748,35.27,37.16,34.22,3.69,3.985,224,74.47,9.21,102.7186,7.74,0.02320942,0.03421101,0.1961665
"2017-11-03 15:55:00",3204,"CKVY",13.16,46.56,46.01,46.62,45.39,65.92,72.23,65.65,0.711,36.25,37.14,35.46,3.973,3.811,296.3,62.18,5.261,74.99597,7.738,0.02320942,0.03421101,0.1961665
"2017-11-03 16:00:00",3205,"CKVY",13.13,43.22,44.84,46.68,43.22,82.5,82.5,65.99,0.784,37.56,38.41,35.78,3.949,3.959,16.57,24.9,7.672,50.01595,7.737,0.01168309,0.01683636,0.1582134
"2017-11-03 16:05:00",3206,"CKVY",13.13,42.48,42.71,43.22,42.36,86.2,86.2,82.5,0.795,38.48,38.71,38.17,4.209,3.962,12.35,18.85,8.11,38.56803,7.735,0.01168309,0.01683636,0.1582134
"2017-11-03 16:10:00",3207,"CKVY",13.11,42.48,42.46,42.61,42.3,86.1,86.7,86,0.795,38.69,38.9,38.43,5.055,4.675,353.2,11.16,8.55,36.78788,7.733,0.01168309,0.01683636,0.1582134
"2017-11-03 16:15:00",3208,"CKVY",13.1,42.48,42.48,42.61,42.3,85.3,86.2,84.9,0.788,38.45,38.75,38.14,5.923,5.525,351.8,15.31,9.86,37.32096,7.73,0.007189548,0.009877797,0.1200332
"2017-11-03 16:20:00",3209,"CKVY",13.07,42.48,42.54,42.67,42.36,84.5,85.5,84.5,0.78,38.39,38.65,38.08,6.206,6.15,345.6,13.26,8.99,35.22289,7.728,0.007189548,0.009877797,0.1200332
"2017-11-03 16:25:00",3210,"CKVY",13.06,42.3,42.39,42.55,42.24,84.9,85,84.4,0.778,38.12,38.3,37.92,6.759,6.451,351.6,11.61,11.4,32.17876,7.727,0.007189548,0.009877797,0.1200332
"2017-11-03 16:30:00",3211,"CKVY",13.06,42.24,42.26,42.42,42.11,84.8,85.6,84.8,0.775,38.12,38.3,37.9,7.098,6.876,353,14,10.96,32.18514,7.726,0.006540962,0.009938077,0.08324832
"2017-11-03 16:35:00",3212,"CKVY",13.03,42.24,42.24,42.36,42.11,84.4,84.8,84.1,0.772,37.94,38.07,37.74,7.561,7.343,350.7,10.08,11.62,30.34591,7.725,0.006540962,0.009938077,0.08324832
"2017-11-03 16:40:00",3213,"CKVY",13,42.18,42.27,42.36,42.11,84.4,84.6,84,0.77,37.87,38.04,37.71,7.418,7.533,341,11.37,9.43,23.86308,7.725,0.006540962,0.009938077,0.08324832
"2017-11-03 16:45:00",3214,"CKVY",12.99,41.99,42.1,42.3,41.87,85.2,85.6,84.4,0.772,37.93,38.13,37.75,6.954,7.216,350.4,14.04,8.99,14.91579,7.725,0.006163149,0.009899935,0.04888087
"2017-11-03 16:50:00",3215,"CKVY",12.96,41.99,41.99,42.12,41.87,85.6,85.8,85,0.776,37.93,38.07,37.72,6.733,6.821,351,11.96,11.84,9.501366,7.726,0.006163149,0.009899935,0.04888087
"2017-11-03 16:55:00",3216,"CKVY",12.97,41.99,41.92,41.99,41.81,84.7,86.2,84.7,0.768,37.91,38.18,37.64,6.994,6.8,343.4,10.46,10.96,8.050296,7.725,0.006163149,0.009899935,0.04888087
"2017-11-03 17:00:00",3217,"CKVY",12.96,41.75,41.86,42.05,41.69,86.2,86.4,84.7,0.774,37.91,38.16,37.64,6.817,7.029,342.4,10.89,10.08,6.904395,7.725,0.005081377,0.008377582,0.02300313
"2017-11-03 17:05:00",3218,"CKVY",12.93,41.69,41.76,41.94,41.57,86.4,86.4,85.9,0.774,37.95,38.12,37.79,5.679,6.305,333,15.09,7.234,4.998168,7.726,0.005081377,0.008377582,0.02300313
"2017-11-03 17:10:00",3219,"CKVY",12.94,41.83,41.8,41.95,41.63,85.7,86.3,85.5,0.771,37.84,38.02,37.66,4.019,4.998,329.6,19.32,5.699,2.949313,7.726,0.005081377,0.008377582,0.02300313
"2017-11-03 17:15:00",3220,"CKVY",12.92,41.77,41.76,41.89,41.64,85.7,86,85.6,0.77,37.83,37.99,37.67,2.334,3.171,8.85,15.79,3.069,1.642654,7.726,-0.0006845818,-0.0005566928,0.009661499
"2017-11-03 17:20:00",3221,"CKVY",12.91,41.77,41.75,41.89,41.58,85.3,85.8,85.2,0.766,37.72,37.84,37.58,1.232,1.692,260.4,61.12,1.754,1.090819,7.726,-0.0006845818,-0.0005566928,0.009661499
"2017-11-03 17:25:00",3222,"CKVY",12.91,41.58,41.71,41.89,41.52,86.3,86.4,85.2,0.77,37.79,37.98,37.59,0.882,0.905,357.1,8.17,3.288,0.6810234,7.727,-0.0006845818,-0.0005566928,0.009661499
"2017-11-03 17:30:00",3223,"CKVY",12.92,41.4,41.5,41.77,41.28,87.2,87.2,86.2,0.772,37.82,38,37.66,1.405,1.085,3.652,14.49,3.726,0.4131375,7.727,-0.003466715,-0.004755665,0.002409936
"2017-11-03 17:35:00",3224,"CKVY",12.9,41.4,41.37,41.52,41.21,87,87.6,87,0.771,37.9,38.03,37.73,2.146,1.772,353.6,13.25,4.384,0.2376441,7.727,-0.003466715,-0.004755665,0.002409936
"2017-11-03 17:40:00",3225,"CKVY",12.91,41.34,41.37,41.46,41.28,86.9,87.6,86.9,0.768,37.9,38.02,37.71,2.638,2.402,347.1,9.7,5.261,0.1079275,7.728,-0.003466715,-0.004755665,0.002409936
"2017-11-03 17:45:00",3226,"CKVY",12.9,41.4,41.4,41.52,41.28,86.3,87,86.1,0.764,37.74,37.88,37.51,2.635,2.685,349.1,11.77,4.822,0.02253595,7.727,-0.002499834,-0.00311129,2.5E-007
"2017-11-03 17:50:00",3227,"CKVY",12.9,41.28,41.41,41.53,41.28,86.2,86.4,86,0.759,37.6,37.76,37.45,2.063,2.362,60.97,21.84,1.973,0.0002213837,7.728,-0.002499834,-0.00311129,2.5E-007
"2017-11-03 17:55:00",3228,"CKVY",12.9,41.53,41.36,41.53,41.22,84.9,86.5,84.9,0.755,37.5,37.72,37.2,1.536,1.821,94.2,14.91,2.85,0,7.728,-0.002499834,-0.00311129,2.5E-007
"2017-11-03 18:00:00",3229,"CKVY",12.89,41.16,41.35,41.53,41.16,86.5,86.6,84.9,0.759,37.44,37.58,37.24,1.309,1.388,50.38,6.846,2.85,0,7.728,-0.002804522,-0.003611854,2.5E-007
"2017-11-03 18:05:00",3230,"CKVY",12.87,41.16,41.12,41.28,40.97,86.5,87,86.5,0.759,37.49,37.62,37.34,1.592,1.422,66.83,12.86,2.411,0,7.728,-0.002804522,-0.003611854,2.5E-007
"2017-11-03 18:10:00",3231,"CKVY",12.89,41.22,41.19,41.28,41.03,85.9,86.6,85.9,0.755,37.41,37.54,37.26,1.524,1.604,34.73,8.83,1.973,0,7.729,-0.002804522,-0.003611854,2.5E-007
"2017-11-03 18:15:00",3232,"CKVY",12.89,41.47,41.36,41.53,41.16,84.7,86,84.5,0.752,37.23,37.42,37.01,1.316,1.401,21.93,2.553,1.754,0,7.728,-0.003190613,-0.004265331,2.5E-007
"2017-11-03 18:20:00",3233,"CKVY",12.88,40.97,41.26,41.47,40.97,85.7,85.8,84.7,0.747,37.14,37.25,36.96,1.071,1.228,71.09,38.24,1.754,0,7.729,-0.003190613,-0.004265331,2.5E-007
"2017-11-03 18:25:00",3234,"CKVY",12.88,40.91,41,41.16,40.79,85.6,86.1,85.6,0.744,37.11,37.27,36.95,0.648,0.852,102.7,0.119,0,0,7.728,-0.003190613,-0.004265331,2.5E-007
"2017-11-03 18:30:00",3235,"CKVY",12.88,41.29,41.23,41.47,40.98,84.8,85.6,84.7,0.747,37.06,37.23,36.93,0.513,0.53,327.7,29.14,1.315,0,7.728,-0.003883011,-0.005531862,2.5E-007
"2017-11-03 18:35:00",3236,"CKVY",12.86,41.23,41.31,41.54,41.1,84.9,85,84.3,0.747,37.04,37.22,36.88,0.829,0.611,337.2,7.637,3.288,0,7.729,-0.003883011,-0.005531862,2.5E-007
"2017-11-03 18:40:00",3237,"CKVY",12.86,41.23,41.19,41.29,41.04,84.2,84.9,84.1,0.74,36.86,37.09,36.7,2.1,1.439,2.679,9.76,5.042,0,7.729,-0.003883011,-0.005531862,2.5E-007
"2017-11-03 18:45:00",3238,"CKVY",12.85,41.29,41.14,41.35,40.92,83.4,84.8,83.4,0.735,36.73,36.93,36.55,3.569,2.821,7.959,9.96,7.234,0,7.729,-0.002943457,-0.003858051,2.5E-007
"2017-11-03 18:50:00",3239,"CKVY",12.87,41.54,41.46,41.66,41.17,82.2,83.5,82.1,0.732,36.62,36.74,36.45,4.158,3.968,350.8,21.64,6.357,0,7.73,-0.002943457,-0.003858051,2.5E-007
"2017-11-03 18:55:00",3240,"CKVY",12.87,41.48,41.5,41.66,41.41,82.6,82.7,82.2,0.734,36.57,36.7,36.45,3.907,4.053,2.622,14.75,5.48,0,7.73,-0.002943457,-0.003858051,2.5E-007
"2017-11-03 19:00:00",3241,"CKVY",12.86,41.17,41.37,41.54,41.17,83.6,83.6,82.4,0.734,36.59,36.71,36.43,2.792,3.443,12.42,17.64,3.726,0,7.731,-0.00091632,-0.0008403472,2.5E-007
"2017-11-03 19:05:00",3242,"CKVY",12.87,41.04,41.12,41.29,40.98,85,85,83.6,0.742,36.74,37,36.52,2.162,2.352,2.045,23.79,3.507,0,7.731,-0.00091632,-0.0008403472,2.5E-007
"2017-11-03 19:10:00",3243,"CKVY",12.86,41.04,41.03,41.11,40.92,85.8,85.8,85,0.749,37,37.13,36.81,1.841,1.894,28.8,37.15,5.699,0,7.731,-0.00091632,-0.0008403472,2.5E-007
"2017-11-03 19:15:00",3244,"CKVY",12.86,41.05,40.91,41.05,40.74,85.7,86.2,85.6,0.748,37.01,37.17,36.88,2.108,2.026,33.56,16.8,5.261,0,7.732,-0.002508841,-0.003144076,2.5E-007
"2017-11-03 19:20:00",3245,"CKVY",12.86,40.8,40.91,41.05,40.8,85.9,86,85.6,0.744,36.98,37.1,36.85,2.236,2.169,10.79,14.86,4.822,0,7.732,-0.002508841,-0.003144076,2.5E-007
"2017-11-03 19:25:00",3246,"CKVY",12.84,40.99,40.93,41.18,40.68,85.2,86.4,84.9,0.742,37,37.19,36.81,2.784,2.675,358.6,14.09,5.48,0,7.732,-0.002508841,-0.003144076,2.5E-007
"2017-11-03 19:30:00",3247,"CKVY",12.85,41.24,41.17,41.3,40.99,84.2,85.4,84.1,0.741,36.94,37.13,36.76,3.095,2.82,344.9,12.76,5.48,0,7.731,-0.002122221,-0.002544032,2.5E-007
"2017-11-03 19:35:00",3248,"CKVY",12.85,41.24,41.17,41.37,40.99,84.4,85,84.1,0.743,36.92,37.04,36.76,3.624,3.36,352.6,6.805,6.138,0,7.733,-0.002122221,-0.002544032,2.5E-007
"2017-11-03 19:40:00",3249,"CKVY",12.85,41.06,41.15,41.3,41,84.8,84.9,84.3,0.741,36.92,37.04,36.77,3.681,3.613,347.7,12.83,6.138,0,7.733,-0.002122221,-0.002544032,2.5E-007
"2017-11-03 19:45:00",3250,"CKVY",12.83,40.81,41.05,41.24,40.75,85.8,85.8,84.6,0.743,36.93,37.06,36.8,3.655,3.666,358.8,15.62,6.138,0,7.732,-0.001336665,-0.001413541,2.5E-007
"2017-11-03 19:50:00",3251,"CKVY",12.85,40.81,40.88,41.06,40.69,85.2,85.9,85,0.737,36.81,37.02,36.66,3.833,3.841,9.14,13.28,5.699,0,7.733,-0.001336665,-0.001413541,2.5E-007
"2017-11-03 19:55:00",3252,"CKVY",12.85,40.56,40.79,40.93,40.56,85.7,85.7,84.8,0.735,36.69,36.82,36.56,3.877,3.836,10.19,9.44,6.138,0,7.733,-0.001336665,-0.001413541,2.5E-007
"2017-11-03 20:00:00",3253,"CKVY",12.85,40.56,40.53,40.69,40.32,86.2,86.5,85.7,0.739,36.75,36.87,36.6,4.328,4.073,19.9,9.22,6.357,0,7.734,-0.001179944,-0.001202554,2.5E-007
"2017-11-03 20:05:00",3254,"CKVY",12.85,40.56,40.55,40.69,40.44,86.3,86.4,86.2,0.74,36.78,36.92,36.65,4.208,4.327,23.35,11.83,5.918,0,7.734,-0.001179944,-0.001202554,2.5E-007
"2017-11-03 20:10:00",3255,"CKVY",12.84,40.5,40.5,40.62,40.32,86.1,86.5,86.1,0.736,36.75,36.86,36.57,3.823,3.999,9.02,13.47,3.946,0,7.734,-0.001179944,-0.001202554,2.5E-007
"2017-11-03 20:15:00",3256,"CKVY",12.82,40.25,40.35,40.56,40.19,86.8,86.8,86.1,0.735,36.66,36.79,36.52,2.821,3.389,14.43,7.672,3.069,0,7.734,-0.001276339,-0.00133406,2.5E-007
"2017-11-03 20:20:00",3257,"CKVY",12.83,40.32,40.26,40.38,40.13,86.9,87,86.7,0.738,36.67,36.82,36.51,2.295,2.447,357.8,6.656,3.069,0,7.734,-0.001276339,-0.00133406,2.5E-007
"2017-11-03 20:25:00",3258,"CKVY",12.83,40.13,40.24,40.38,40.07,87,87.1,86.8,0.733,36.69,36.83,36.51,2.09,2.223,15.24,6.886,3.069,0,7.734,-0.001276339,-0.00133406,2.5E-007
"2017-11-03 20:30:00",3259,"CKVY",12.83,40.07,40.1,40.19,40.01,87.5,87.6,87,0.736,36.67,36.82,36.51,1.933,2.028,30.09,6.72,1.973,0,7.733,-0.002491932,-0.003107904,2.5E-007
"2017-11-03 20:35:00",3260,"CKVY",12.83,40.19,40.19,40.32,40.07,87.3,87.6,87.2,0.738,36.75,36.9,36.62,1.451,1.748,6.441,9.09,1.973,0,7.733,-0.002491932,-0.003107904,2.5E-007
"2017-11-03 20:40:00",3261,"CKVY",12.82,40.44,40.3,40.5,40.13,86.8,87.3,86.8,0.741,36.78,36.9,36.65,1.11,1.206,345.2,5.08,2.192,0,7.733,-0.002491932,-0.003107904,2.5E-007
"2017-11-03 20:45:00",3262,"CKVY",12.81,40.19,40.3,40.56,40.07,87.7,87.7,86.8,0.741,36.82,36.98,36.66,1.543,1.283,345.8,3.181,3.288,0,7.733,-0.003269458,-0.004404346,2.5E-007
"2017-11-03 20:50:00",3263,"CKVY",12.82,40.25,40.24,40.32,40.07,87.6,87.9,87.5,0.742,36.91,37.01,36.73,2.135,1.807,341.6,7.361,3.288,0,7.734,-0.003269458,-0.004404346,2.5E-007
"2017-11-03 20:55:00",3264,"CKVY",12.83,40.07,40.23,40.44,40.07,87.5,87.8,87.5,0.736,36.87,37.06,36.67,2.353,2.347,359.1,12.87,3.069,0,7.733,-0.003269458,-0.004404346,2.5E-007
"2017-11-03 21:00:00",3265,"CKVY",12.82,40.01,40.1,40.25,40.01,87.8,87.9,87.4,0.737,36.73,36.88,36.58,1.928,2.143,1.429,19.51,2.411,0,7.734,-0.002647402,-0.003350891,2.5E-007
"2017-11-03 21:05:00",3266,"CKVY",12.81,39.39,39.68,40.13,39.33,90.4,90.4,87.8,0.74,36.76,36.98,36.53,1.928,1.877,296.4,10.5,3.288,0,7.734,-0.002647402,-0.003350891,2.5E-007
"2017-11-03 21:10:00",3267,"CKVY",12.82,39.51,39.29,39.51,39.08,91.4,91.5,90.4,0.752,36.88,37.23,36.67,2.302,2.046,319.4,5.127,5.261,0,7.734,-0.002647402,-0.003350891,2.5E-007
"2017-11-03 21:15:00",3268,"CKVY",12.81,39.08,39.25,39.57,38.96,92.4,92.4,91.1,0.747,37,37.31,36.68,3.018,2.709,303.6,10.34,4.822,0,7.733,-0.002733862,-0.003466896,2.5E-007
"2017-11-03 21:20:00",3269,"CKVY",12.81,39.14,39.1,39.2,38.96,92.5,92.6,92.3,0.75,37.12,37.25,36.93,2.881,3.027,318.9,9.44,3.507,0,7.733,-0.002733862,-0.003466896,2.5E-007
"2017-11-03 21:25:00",3270,"CKVY",12.81,39.08,39.14,39.27,39.02,92.7,92.8,92.5,0.75,37.2,37.32,37.07,2.626,2.806,334.5,5.834,2.85,0,7.733,-0.002733862,-0.003466896,2.5E-007
"2017-11-03 21:30:00",3271,"CKVY",12.81,39.33,39.23,39.39,39.08,92.8,93,92.7,0.758,37.34,37.52,37.16,1.956,2.273,343.2,9.12,2.63,0,7.734,-0.002569449,-0.003176945,2.5E-007
"2017-11-03 21:35:00",3272,"CKVY",12.81,39.08,39.21,39.33,39.02,92.7,92.8,92.5,0.75,37.28,37.42,37.08,1.939,1.911,342,9.32,2.85,0,7.734,-0.002569449,-0.003176945,2.5E-007
"2017-11-03 21:40:00",3273,"CKVY",12.81,39.14,39.15,39.27,39.02,93.3,93.3,92.7,0.756,37.31,37.48,37.08,1.831,1.893,325.4,12.08,2.85,0,7.734,-0.002569449,-0.003176945,2.5E-007
"2017-11-03 21:45:00",3274,"CKVY",12.79,38.65,38.96,39.2,38.59,93.8,93.8,93.2,0.746,37.2,37.45,36.89,1.929,1.819,288.9,14.9,2.63,0,7.734,-0.003129931,-0.004103677,2.5E-007
"2017-11-03 21:50:00",3275,"CKVY",12.8,38.89,38.75,38.96,38.59,94.6,94.7,93.8,0.76,37.28,37.54,36.95,2.072,1.983,292.7,11.71,3.507,0,7.734,-0.003129931,-0.004103677,2.5E-007
"2017-11-03 21:55:00",3276,"CKVY",12.79,39.08,39.03,39.2,38.83,93.6,94.6,93.6,0.758,37.49,37.63,37.34,1.879,2.009,334.2,17.59,2.85,0,7.734,-0.003129931,-0.004103677,2.5E-007
"2017-11-03 22:00:00",3277,"CKVY",12.78,39.27,39.17,39.33,39.08,93,93.7,92.9,0.758,37.4,37.53,37.25,1.373,1.679,327.1,24.46,1.315,0,7.734,-0.003170001,-0.004160799,2.5E-007
"2017-11-03 22:05:00",3278,"CKVY",12.79,38.96,39.14,39.33,38.96,92.8,93,92.5,0.747,37.2,37.45,36.99,0.538,0.98,107,50.43,0,0,7.734,-0.003170001,-0.004160799,2.5E-007
"2017-11-03 22:10:00",3279,"CKVY",12.79,39.08,39.07,39.2,38.9,93.1,93.2,92.8,0.753,37.24,37.41,37.06,0.085,0.251,135.2,0.134,0,0,7.734,-0.003170001,-0.004160799,2.5E-007
"2017-11-03 22:15:00",3280,"CKVY",12.79,39.02,39.07,39.14,38.96,93,93.3,93,0.75,37.26,37.36,37.12,0,0.025,135.4,0.093,0,0,7.735,-0.004444605,-0.006709719,2.5E-007
"2017-11-03 22:20:00",3281,"CKVY",12.78,38.15,38.8,39.08,38.15,92.3,93.1,92.3,0.72,36.93,37.26,36.13,0.223,0.043,138.5,2.922,2.192,0,7.735,-0.004444605,-0.006709719,2.5E-007
"2017-11-03 22:25:00",3282,"CKVY",12.78,38.09,38,38.22,37.78,93.7,94.1,92.3,0.729,36.25,36.62,35.88,0.795,0.524,148.1,9.1,1.973,0,7.735,-0.004444605,-0.006709719,2.5E-007
"2017-11-03 22:30:00",3283,"CKVY",12.78,37.72,37.86,38.15,37.6,93.6,93.7,93.2,0.718,36.14,36.51,35.82,1.469,1.11,171.6,7.184,3.507,0,7.734,-0.004236784,-0.006284903,2.5E-007
"2017-11-03 22:35:00",3284,"CKVY",12.78,38.22,37.94,38.22,37.66,93.3,93.8,93.3,0.73,36.28,36.47,36,1.634,1.615,219.4,18.93,1.534,0,7.734,-0.004236784,-0.006284903,2.5E-007
"2017-11-03 22:40:00",3285,"CKVY",12.78,38.09,38.16,38.34,37.91,92.8,93.3,92.7,0.722,36.31,36.55,36.02,1.454,1.536,212.9,15.47,1.754,0,7.734,-0.004236784,-0.006284903,2.5E-007
"2017-11-03 22:45:00",3286,"CKVY",12.77,37.23,37.56,38.03,37.17,93.6,93.6,92.5,0.705,35.73,36.14,35.48,1.602,1.556,236.4,11.53,3.507,0,7.734,-0.003297196,-0.004420544,2.5E-007
"2017-11-03 22:50:00",3287,"CKVY",12.77,37.23,37.2,37.35,36.98,94.2,94.2,93.6,0.709,35.6,35.78,35.36,2.278,1.859,214.5,7.682,5.042,0,7.735,-0.003297196,-0.004420544,2.5E-007
"2017-11-03 22:55:00",3288,"CKVY",12.77,37.47,37.4,37.6,37.23,94.4,94.5,94.1,0.717,35.9,36.16,35.71,2.969,2.547,223.4,6.627,5.261,0,7.734,-0.003297196,-0.004420544,2.5E-007
"2017-11-03 23:00:00",3289,"CKVY",12.77,37.78,37.68,37.91,37.47,94,94.5,94,0.723,36.2,36.36,36.02,3.367,3.136,201.3,9.48,7.014,0,7.735,-0.002712056,-0.003403182,2.5E-007
"2017-11-03 23:05:00",3290,"CKVY",12.77,37.97,37.86,38.03,37.66,93.5,94.1,93.5,0.724,36.27,36.4,36.11,3.653,3.659,203.2,7.627,6.795,0,7.736,-0.002712056,-0.003403182,2.5E-007
"2017-11-03 23:10:00",3291,"CKVY",12.76,38.09,38.05,38.15,37.91,92.9,93.5,92.9,0.723,36.26,36.37,36.07,3.715,3.796,161,17.27,4.603,0,7.736,-0.002712056,-0.003403182,2.5E-007
"2017-11-03 23:15:00",3292,"CKVY",12.76,37.97,38.09,38.22,37.91,92.8,92.9,92.4,0.719,36.15,36.31,35.96,3.572,3.669,142.2,15.9,4.165,0,7.736,-0.002059137,-0.002404765,2.5E-007
"2017-11-03 23:20:00",3293,"CKVY",12.76,37.23,37.52,38.03,37.23,94.2,94.5,92.8,0.709,35.94,36.14,35.7,3.986,3.686,133.8,35.07,7.891,0,7.737,-0.002059137,-0.002404765,2.5E-007
"2017-11-03 23:25:00",3294,"CKVY",12.75,36.98,37.12,37.35,36.86,93.7,94.2,93.5,0.698,35.5,35.83,35.21,4.136,4.186,129,21.69,7.014,0,7.736,-0.002059137,-0.002404765,2.5E-007
"2017-11-03 23:30:00",3295,"CKVY",12.73,36.61,36.71,36.98,36.55,94.9,94.9,93.7,0.697,35.24,35.42,35.08,4.059,4.131,152.6,18.47,4.603,0,7.736,-0.001984768,-0.002294651,2.5E-007
"2017-11-03 23:35:00",3296,"CKVY",12.74,36.49,36.56,36.67,36.42,95.4,95.5,94.9,0.697,35.35,35.45,35.22,3.09,3.616,170.4,17.22,3.288,0,7.737,-0.001984768,-0.002294651,2.5E-007
"2017-11-03 23:40:00",3297,"CKVY",12.74,36.67,36.53,36.67,36.36,95.3,95.4,95.1,0.701,35.31,35.46,35.14,2.617,2.659,168.5,17.01,5.48,0,7.736,-0.001984768,-0.002294651,2.5E-007
"2017-11-03 23:45:00",3298,"CKVY",12.74,37.1,36.97,37.23,36.61,94.3,95.4,94.3,0.706,35.65,35.88,35.39,2.596,2.584,178.3,26.07,4.822,0,7.736,-0.002527739,-0.003099428,2.5E-007
"2017-11-03 23:50:00",3299,"CKVY",12.74,37.1,37.13,37.29,36.92,94,94.3,94,0.704,35.6,35.74,35.39,2.448,2.49,176.9,28.99,3.288,0,7.737,-0.002527739,-0.003099428,2.5E-007
"2017-11-03 23:55:00",3300,"CKVY",12.73,37.23,37.11,37.23,36.98,94.9,95,94,0.714,35.68,35.93,35.49,2.644,2.478,157.9,12.71,5.699,0,7.737,-0.002527739,-0.003099428,2.5E-007
"2017-11-04 00:00:00",3301,"CKVY",12.73,37.23,37.28,37.41,37.1,94,95,94,0.708,35.87,36.02,35.62,3.029,2.897,169.1,7.801,6.357,0,7.737,-0.00265865,-0.003315394,2.5E-007
"2017-11-04 00:05:00",3302,"CKVY",12.7,37.35,37.32,37.48,37.11,94,94.1,93.7,0.711,35.74,35.93,35.55,3.486,3.281,166.8,21.83,5.042,0,7.737,-0.00265865,-0.003315394,2.5E-007
"2017-11-04 00:10:00",3303,"CKVY",12.72,37.11,37.24,37.42,37.04,94.1,94.2,93.9,0.704,35.7,35.88,35.49,3.473,3.648,159.5,18.18,5.261,0,7.738,-0.00265865,-0.003315394,2.5E-007
"2017-11-04 00:15:00",3304,"CKVY",12.72,36.98,37.07,37.23,36.86,94.6,94.7,94,0.705,35.63,35.85,35.44,3.12,3.197,182.8,17.24,4.384,0,7.739,-0.002268398,-0.002708885,2.5E-007
"2017-11-04 00:20:00",3305,"CKVY",12.72,36.61,36.74,37.04,36.49,95.6,95.6,94.6,0.702,35.45,35.65,35.25,3.129,3.123,155,8.47,4.165,0,7.738,-0.002268398,-0.002708885,2.5E-007
"2017-11-04 00:25:00",3306,"CKVY",12.7,36.49,36.53,36.68,36.37,96.2,96.2,95.6,0.703,35.49,35.65,35.35,2.878,2.935,167,13.55,3.069,0,7.739,-0.002268398,-0.002708885,2.5E-007
"2017-11-04 00:30:00",3307,"CKVY",12.71,36.49,36.61,36.74,36.43,96.2,96.5,96.1,0.703,35.66,35.83,35.44,2.5,2.795,120.6,28.02,3.726,0,7.739,-0.002579282,-0.003171572,2.5E-007
"2017-11-04 00:35:00",3308,"CKVY",12.71,36.62,36.55,36.68,36.37,96.3,96.4,96,0.707,35.57,35.75,35.36,1.847,2.137,94.4,39.36,2.411,0,7.738,-0.002579282,-0.003171572,2.5E-007
"2017-11-04 00:40:00",3309,"CKVY",12.71,36.37,36.37,36.56,36.19,96.5,96.5,96,0.702,35.41,35.6,35.24,1.849,1.808,167.9,16.74,3.069,0,7.737,-0.002579282,-0.003171572,2.5E-007
"2017-11-04 00:45:00",3310,"CKVY",12.7,36.75,36.64,36.87,36.31,96.3,96.8,96.3,0.711,35.76,36.02,35.39,1.947,1.815,149.9,5.825,3.069,0,7.738,-0.003156314,-0.004139255,2.5E-007
"2017-11-04 00:50:00",3311,"CKVY",12.7,36.99,36.73,37.05,36.37,95.4,96.4,95.4,0.711,35.71,36.01,35.37,2.157,2.045,142,8.79,3.507,0,7.738,-0.003156314,-0.004139255,2.5E-007
"2017-11-04 00:55:00",3312,"CKVY",12.7,37.55,37.31,37.67,36.99,92.6,95.4,92.6,0.705,35.68,35.88,35.44,2.627,2.372,125.2,10.03,5.042,0,7.738,-0.003156314,-0.004139255,2.5E-007
"2017-11-04 01:00:00",3313,"CKVY",12.69,38.6,38.2,38.66,37.55,88.4,92.7,88.3,0.702,35.57,35.8,35.36,3.212,2.956,140.2,9,5.48,0,7.739,-0.002675302,-0.003357096,2.5E-007
"2017-11-04 01:05:00",3314,"CKVY",12.67,38.41,38.51,38.72,38.29,89.9,89.9,88.2,0.709,35.55,35.8,35.3,3.372,3.341,177.6,11.6,4.165,0,7.74,-0.002675302,-0.003357096,2.5E-007
"2017-11-04 01:10:00",3315,"CKVY",12.67,38.29,38.31,38.48,38.17,90.4,90.7,89.9,0.709,35.76,35.93,35.6,3.35,3.435,166.2,9.09,5.48,0,7.741,-0.002675302,-0.003357096,2.5E-007
"2017-11-04 01:15:00",3316,"CKVY",12.68,38.48,38.57,38.78,38.23,89.2,90.4,88.5,0.704,35.64,35.81,35.49,3.062,3.207,175,10.38,5.261,0,7.741,-0.001885106,-0.002182329,2.5E-007
"2017-11-04 01:20:00",3317,"CKVY",12.67,38.91,38.73,38.97,38.48,87.2,89.2,86.9,0.701,35.49,35.71,35.31,2.955,3.05,178.5,8.92,4.165,0,7.742,-0.001885106,-0.002182329,2.5E-007
"2017-11-04 01:25:00",3318,"CKVY",12.67,38.72,38.92,39.09,38.6,89.1,89.2,87.1,0.711,35.62,35.89,35.3,2.007,2.43,290.7,59.53,1.973,0,7.743,-0.001885106,-0.002182329,2.5E-007
"2017-11-04 01:30:00",3319,"CKVY",12.67,40.33,38.98,40.33,38.48,85.7,89.8,85.7,0.728,36.02,36.45,35.66,1.569,1.68,273.1,57.17,5.261,0,7.743,-0.002404233,-0.002970042,2.5E-007
"2017-11-04 01:35:00",3320,"CKVY",12.66,40.89,40.9,41.07,40.33,84.2,85.6,83.8,0.731,36.52,36.69,36.29,1.893,1.691,228.8,12.72,5.699,0,7.743,-0.002404233,-0.002970042,2.5E-007
"2017-11-04 01:40:00",3321,"CKVY",12.66,41.19,41.07,41.32,40.89,83.1,84.3,82.3,0.73,36.42,36.71,36.15,2.856,2.401,222.2,9.06,7.234,0,7.745,-0.002404233,-0.002970042,2.5E-007
"2017-11-04 01:45:00",3322,"CKVY",12.65,40.7,40.99,41.26,40.7,85.4,85.4,82.8,0.736,36.58,36.83,36.31,3.155,3.127,215,8.4,4.603,0,7.746,-0.002122939,-0.00255377,2.5E-007
"2017-11-04 01:50:00",3323,"CKVY",12.65,40.7,40.66,40.82,40.52,84.7,85.9,84.7,0.73,36.63,36.81,36.35,2.828,2.978,226.6,8.07,3.507,0,7.747,-0.002122939,-0.00255377,2.5E-007
"2017-11-04 01:55:00",3324,"CKVY",12.65,40.95,40.85,41.07,40.64,83.9,84.7,83.5,0.73,36.42,36.57,36.24,2.415,2.644,225.1,7.456,3.726,0,7.748,-0.002122939,-0.00255377,2.5E-007
"2017-11-04 02:00:00",3325,"CKVY",12.64,40.82,40.86,40.95,40.7,84.6,84.7,83.9,0.732,36.48,36.69,36.29,2.297,2.3,252.4,19.65,3.288,0,7.748,-0.001970296,-0.002322201,2.5E-007
"2017-11-04 02:05:00",3326,"CKVY",12.63,39.59,40.12,40.89,39.53,87.4,87.4,84.5,0.721,36.41,36.73,36.06,2.505,2.419,339.8,17.91,4.165,0,7.748,-0.001970296,-0.002322201,2.5E-007
"2017-11-04 02:10:00",3327,"CKVY",12.63,39.59,39.64,39.77,39.53,87.5,87.5,86.9,0.722,36.12,36.27,35.97,2.538,2.606,20.46,31.11,4.603,0,7.747,-0.001970296,-0.002322201,2.5E-007
"2017-11-04 02:15:00",3328,"CKVY",12.63,39.22,39.37,39.65,39.16,90.6,90.7,87.4,0.737,36.45,36.86,36.05,2.565,2.46,346.3,21.22,5.261,0,7.748,-0.002300064,-0.002808386,2.5E-007
"2017-11-04 02:20:00",3329,"CKVY",12.63,39.09,39.16,39.28,38.97,91.5,91.5,90.7,0.741,36.84,36.99,36.66,3.069,2.849,358.3,11.52,7.672,0,7.748,-0.002300064,-0.002808386,2.5E-007
"2017-11-04 02:25:00",3330,"CKVY",12.61,39.28,39.25,39.53,39.03,91.1,91.6,90.6,0.743,36.89,37.08,36.72,3.961,3.454,4.541,10.02,8.33,0,7.747,-0.002300064,-0.002808386,2.5E-007
"2017-11-04 02:30:00",3331,"CKVY",12.62,39.71,39.39,39.9,39.16,89.7,91.3,89.2,0.744,36.91,37.03,36.79,4.052,4.133,347.4,59.8,4.822,0,7.747,-0.001991332,-0.002319524,2.5E-007
"2017-11-04 02:35:00",3332,"CKVY",12.62,40.21,39.84,40.21,39.46,87,90.4,86.9,0.736,36.82,37.1,36.46,3.212,3.506,332,38.93,5.042,0,7.747,-0.001991332,-0.002319524,2.5E-007
"2017-11-04 02:40:00",3333,"CKVY",12.62,39.59,39.94,40.27,39.46,90.2,90.2,87,0.745,36.81,37,36.59,2.278,2.737,316.8,36.4,5.042,0,7.747,-0.001991332,-0.002319524,2.5E-007
"2017-11-04 02:45:00",3334,"CKVY",12.61,38.6,39.06,39.59,38.6,92.9,92.9,90.2,0.738,36.81,37.06,36.58,2.28,2.286,315.1,14.65,4.165,0,7.747,-0.002227125,-0.002679994,2.5E-007
"2017-11-04 02:50:00",3335,"CKVY",12.6,38.72,38.63,38.78,38.48,93.2,93.4,92.9,0.743,36.85,37.02,36.71,2.143,2.329,312.3,9.3,2.63,0,7.746,-0.002227125,-0.002679994,2.5E-007
"2017-11-04 02:55:00",3336,"CKVY",12.61,39.34,38.94,39.34,38.6,91.1,93.2,91.1,0.744,36.89,37.05,36.65,1.975,2.007,328.1,23.01,3.507,0,7.747,-0.002227125,-0.002679994,2.5E-007
"2017-11-04 03:00:00",3337,"CKVY",12.61,39.46,39.36,39.52,39.15,90,91.1,89.9,0.739,36.77,36.96,36.6,1.581,1.793,255,14.66,2.63,0,7.746,-0.002929338,-0.003777795,2.5E-007
"2017-11-04 03:05:00",3338,"CKVY",12.58,38.1,38.77,39.46,38.1,92.9,92.9,90,0.724,36.44,36.81,36.14,1.972,1.722,257.8,11.7,3.507,0,7.744,-0.002929338,-0.003777795,2.5E-007
"2017-11-04 03:10:00",3339,"CKVY",12.6,37.6,37.87,38.16,37.54,94.8,94.8,92.9,0.724,36.32,36.46,36.18,2.177,2.13,276.8,5.971,3.726,0,7.745,-0.002929338,-0.003777795,2.5E-007
"2017-11-04 03:15:00",3340,"CKVY",12.59,37.61,37.62,37.73,37.48,95.7,95.7,94.8,0.731,36.41,36.62,36.19,2.534,2.287,276.7,9.19,3.946,0,7.744,-0.002986842,-0.003864246,2.5E-007
"2017-11-04 03:20:00",3341,"CKVY",12.59,38.47,37.92,38.47,37.54,91.4,95.9,91.4,0.722,36.59,36.9,36.11,2.475,2.518,247.6,25.46,4.165,0,7.744,-0.002986842,-0.003864246,2.5E-007
"2017-11-04 03:25:00",3342,"CKVY",12.58,40.33,39.49,40.39,38.35,83.5,91.4,83.5,0.709,35.85,36.19,35.65,2.986,2.67,215.6,11.15,7.672,0,7.743,-0.002986842,-0.003864246,2.5E-007
"2017-11-04 03:30:00",3343,"CKVY",12.6,41.56,40.77,41.56,40.27,77.45,83.5,77.45,0.69,35.41,35.81,34.88,4.487,3.585,214.6,10.01,13.15,0,7.744,-0.001955949,-0.002294671,2.5E-007
"2017-11-04 03:35:00",3344,"CKVY",12.57,41.01,41.16,41.63,40.82,78,79.16,77.45,0.68,34.94,35.21,34.64,6.178,5.354,211.1,10.66,10.74,0,7.746,-0.001955949,-0.002294671,2.5E-007
"2017-11-04 03:40:00",3345,"CKVY",12.58,41.69,41.34,41.81,40.95,76.07,78.06,75.66,0.681,34.65,34.77,34.45,6.808,6.638,201.5,16.42,10.52,0,7.747,-0.001955949,-0.002294671,2.5E-007
"2017-11-04 03:45:00",3346,"CKVY",12.58,41.32,41.29,41.69,40.95,77.51,78.41,76.1,0.684,34.76,34.93,34.58,6.194,6.639,202.6,13.69,9.86,0,7.748,0.001159542,0.001757429,2.5E-007
"2017-11-04 03:50:00",3347,"CKVY",12.57,41.07,41.14,41.32,40.95,78.54,78.65,77.51,0.687,34.87,35.08,34.63,5.273,5.751,203.1,9.49,7.453,0,7.748,0.001159542,0.001757429,2.5E-007
"2017-11-04 03:55:00",3348,"CKVY",12.58,41.63,41.34,41.69,40.95,76.07,79.02,75.87,0.68,34.76,35.13,34.53,5.101,5.023,197.1,9.24,8.11,0,7.749,0.001159542,0.001757429,2.5E-007
"2017-11-04 04:00:00",3349,"CKVY",12.58,41.75,41.67,41.87,41.5,75.11,76.62,75.11,0.674,34.68,34.88,34.45,5.306,5.247,195.6,10.72,9.43,0,7.75,0.0007580941,0.001303658,2.5E-007
"2017-11-04 04:05:00",3350,"CKVY",12.56,42.12,41.98,42.18,41.69,74.46,75.18,74.01,0.678,34.53,34.76,34.33,5.752,5.481,197,10.75,9.43,0,7.75,0.0007580941,0.001303658,2.5E-007
"2017-11-04 04:10:00",3351,"CKVY",12.58,42.06,42.1,42.31,41.93,74.29,74.63,73.5,0.675,34.44,34.66,34.18,5.645,5.743,194.2,9.59,7.891,0,7.75,0.0007580941,0.001303658,2.5E-007
"2017-11-04 04:15:00",3352,"CKVY",12.58,41.93,42,42.12,41.87,74.69,74.87,73.46,0.675,34.43,34.63,34.14,5.177,5.416,188,12.12,7.234,0,7.75,0.001313564,0.002012536,2.5E-007
"2017-11-04 04:20:00",3353,"CKVY",12.57,41.99,41.93,42.12,41.68,73.39,74.83,73.32,0.665,34.37,34.56,34.09,4.571,4.826,194.6,14,7.234,0,7.751,0.001313564,0.002012536,2.5E-007
"2017-11-04 04:25:00",3354,"CKVY",12.58,42.05,42.06,42.18,41.93,73.59,73.97,73.18,0.668,34.25,34.48,34.09,4.518,4.545,198.3,11.27,7.234,0,7.752,0.001313564,0.002012536,2.5E-007
"2017-11-04 04:30:00",3355,"CKVY",12.58,41.8,41.92,42.11,41.74,74.62,74.97,73.52,0.671,34.35,34.58,34.13,4.559,4.516,204.7,11.26,7.234,0,7.751,0.0007365284,0.001335611,2.5E-007
"2017-11-04 04:35:00",3356,"CKVY",12.58,41.86,41.83,41.99,41.68,73.63,75.24,73.59,0.664,34.28,34.56,34.02,4.543,4.624,202.4,10.11,5.918,0,7.751,0.0007365284,0.001335611,2.5E-007
"2017-11-04 04:40:00",3357,"CKVY",12.58,41.74,41.99,42.17,41.68,75.51,75.51,73.15,0.677,34.27,34.62,33.98,3.906,4.223,210.4,19.51,5.918,0,7.751,0.0007365284,0.001335611,2.5E-007
"2017-11-04 04:45:00",3358,"CKVY",12.57,41.3,41.46,41.8,41.18,77.78,77.84,75.51,0.686,34.66,34.95,34.45,3.128,3.592,215.6,11.72,3.946,0,7.749,0.0002593862,0.0007351682,2.5E-007
"2017-11-04 04:50:00",3359,"CKVY",12.57,41.18,41.2,41.3,41.06,76.81,77.81,76.78,0.674,34.64,34.92,34.35,2.326,2.729,211.4,12.24,2.63,0,7.749,0.0002593862,0.0007351682,2.5E-007
"2017-11-04 04:55:00",3360,"CKVY",12.58,41.3,41.19,41.3,41.06,75.99,77.6,75.99,0.67,34.47,34.78,34.22,2.007,2.155,219.3,11.47,3.507,0,7.749,0.0002593862,0.0007351682,2.5E-007
"2017-11-04 05:00:00",3361,"CKVY",12.57,41.67,41.55,41.92,41.18,74.82,76.06,73.31,0.67,34.16,34.46,33.73,2.215,2.084,203.7,10.61,4.822,0,7.748,-0.001603375,-0.001797566,2.5E-007
"2017-11-04 05:05:00",3362,"CKVY",12.57,41.92,41.76,42.05,41.49,74.07,74.96,72.46,0.669,33.99,34.34,33.55,2.556,2.354,204.2,10.61,4.165,0,7.749,-0.001603375,-0.001797566,2.5E-007
"2017-11-04 05:10:00",3363,"CKVY",12.56,41.8,41.86,42.05,41.67,73.31,74.55,72.46,0.659,33.93,34.38,33.62,2.731,2.678,186.2,16.77,4.384,0,7.747,-0.001603375,-0.001797566,2.5E-007
"2017-11-04 05:15:00",3364,"CKVY",12.57,41.74,41.84,42.05,41.67,73.14,73.93,72.35,0.656,33.87,34.21,33.54,2.834,2.748,179,19.71,7.234,0,7.748,-0.001056405,-0.00100344,2.5E-007
"2017-11-04 05:20:00",3365,"CKVY",12.57,41.55,41.65,41.86,41.43,74.83,75.92,72.83,0.666,34.11,34.6,33.64,2.618,2.718,225.5,12.92,3.726,0,7.748,-0.001056405,-0.00100344,2.5E-007
"2017-11-04 05:25:00",3366,"CKVY",12.57,41.37,41.39,41.55,41.24,75.17,75.92,74.45,0.665,34.11,34.41,33.84,2.411,2.479,212.9,12.88,2.85,0,7.748,-0.001056405,-0.00100344,2.5E-007
"2017-11-04 05:30:00",3367,"CKVY",12.57,41.8,41.46,41.92,41.24,72.7,75.79,71.26,0.654,33.88,34.31,32.98,1.994,2.18,222.8,10.56,2.85,0,7.747,-0.001310164,-0.001369606,2.5E-007
"2017-11-04 05:35:00",3368,"CKVY",12.57,41.55,41.74,41.92,41.55,74.48,74.48,72.35,0.663,33.9,34.17,33.52,2.113,2.071,225.2,10.29,3.288,0,7.747,-0.001310164,-0.001369606,2.5E-007
"2017-11-04 05:40:00",3369,"CKVY",12.57,41.18,41.42,41.68,41.18,75.92,75.96,74.45,0.667,34.2,34.41,33.95,2.167,2.169,224.3,5.972,2.85,0,7.747,-0.001310164,-0.001369606,2.5E-007
"2017-11-04 05:45:00",3370,"CKVY",12.57,41.12,41.22,41.43,41,76.06,76.61,75.31,0.666,34.21,34.43,33.99,2.3,2.246,230.7,11.07,3.946,0,7.747,-0.001692147,-0.001928951,2.5E-007
"2017-11-04 05:50:00",3371,"CKVY",12.57,41.06,41.06,41.31,40.87,75.79,76.75,75.03,0.662,34.09,34.38,33.76,2.367,2.354,223,11.11,4.603,0,7.746,-0.001692147,-0.001928951,2.5E-007
"2017-11-04 05:55:00",3372,"CKVY",12.57,41.18,41.09,41.25,40.87,74.45,76.2,74.41,0.654,33.98,34.18,33.56,2.549,2.396,206.8,10.16,4.603,0,7.746,-0.001692147,-0.001928951,2.5E-007
"2017-11-04 06:00:00",3373,"CKVY",12.57,41.06,41.16,41.31,40.94,76.95,76.99,74.55,0.672,34.05,34.4,33.72,2.591,2.524,230.2,10.4,3.726,0,7.746,-0.001440723,-0.001561558,2.5E-007
"2017-11-04 06:05:00",3374,"CKVY",12.57,41.3,41.04,41.43,40.75,75.17,78.09,74.45,0.663,34.16,34.63,33.63,2.855,2.702,224.1,15.42,6.138,0,7.747,-0.001440723,-0.001561558,2.5E-007
"2017-11-04 06:10:00",3375,"CKVY",12.57,41.24,41.12,41.37,40.75,75.41,77.54,75.17,0.664,34.25,34.57,33.93,3.326,3.1,221.1,14.65,6.357,0,7.746,-0.001440723,-0.001561558,2.5E-007
"2017-11-04 06:15:00",3376,"CKVY",12.57,41.99,41.57,41.99,41.18,70.81,75.92,70.81,0.641,33.86,34.34,33.1,4.942,4.078,235.5,15.26,15.12,0,7.746,-0.0005368644,-0.0003027953,2.5E-007
"2017-11-04 06:20:00",3377,"CKVY",12.57,41.31,41.58,42.17,41.12,74.17,76.2,70.5,0.654,33.91,34.39,33.06,6.367,5.734,239.1,13.89,12.06,0,7.748,-0.0005368644,-0.0003027953,2.5E-007
"2017-11-04 06:25:00",3378,"CKVY",12.56,41.06,41.24,41.61,40.88,75,76.34,72.53,0.655,33.84,34.2,33.31,7.375,6.911,233.1,11.49,10.52,0,7.747,-0.0005368644,-0.0003027953,2.5E-007
"2017-11-04 06:30:00",3379,"CKVY",12.57,40.93,41.01,41.31,40.81,76.27,76.54,74.66,0.663,33.98,34.26,33.64,7.189,7.368,230.6,10.79,9.21,0,7.747,0.001808975,0.002542693,2.5E-007
"2017-11-04 06:35:00",3380,"CKVY",12.57,41.31,41.09,41.31,40.81,73.93,76.75,73.87,0.652,33.78,34.23,33.47,6.9,6.932,235.2,11.39,10.52,0,7.746,0.001808975,0.002542693,2.5E-007
"2017-11-04 06:40:00",3381,"CKVY",12.57,40.81,41.03,41.31,40.81,76.2,76.2,73.83,0.659,33.72,33.99,33.49,6.867,6.913,220.9,8.52,9.86,0,7.747,0.001808975,0.002542693,2.5E-007
"2017-11-04 06:45:00",3382,"CKVY",12.57,40.75,40.94,41.31,40.63,76.75,76.82,73.45,0.663,33.71,34.1,33.25,6.924,6.999,220.2,11.37,11.62,0,7.746,0.001885021,0.002613432,2.5E-007
"2017-11-04 06:50:00",3383,"CKVY",12.57,40.38,40.57,40.81,40.32,77.85,78.26,76.68,0.663,34.07,34.34,33.8,6.12,6.59,222.4,9.22,6.576,0.003614068,7.746,0.001885021,0.002613432,2.5E-007
"2017-11-04 06:55:00",3384,"CKVY",12.57,40.81,40.65,40.94,40.32,75.65,77.74,75.58,0.655,33.97,34.16,33.65,5.701,5.716,216.8,11.43,12.49,0.0700018,7.745,0.001885021,0.002613432,2.5E-007
"2017-11-04 07:00:00",3385,"CKVY",12.57,40.69,40.82,41.06,40.56,77.02,77.06,75.27,0.663,33.9,34.16,33.65,6.304,5.959,214,12.19,12.71,0.2243716,7.746,0.001197946,0.001806112,0.00202373
"2017-11-04 07:05:00",3386,"CKVY",12.55,40.19,40.39,40.75,40.01,79.84,79.84,77.02,0.675,34.19,34.48,33.92,7.255,6.798,216.4,9.83,11.4,0.56801,7.745,0.001197946,0.001806112,0.00202373
"2017-11-04 07:10:00",3387,"CKVY",12.57,40.19,40.11,40.26,39.95,78.81,79.94,78.33,0.666,34.22,34.49,33.89,7.423,7.461,215.2,10.45,10.3,0.9784372,7.745,0.001197946,0.001806112,0.00202373
"2017-11-04 07:15:00",3388,"CKVY",12.55,40.26,40.1,40.32,39.95,78.53,79.94,78.12,0.665,34.18,34.42,33.86,6.912,7.025,211.4,11.82,14.69,1.719804,7.745,0.001353236,0.001924086,0.008864219
"2017-11-04 07:20:00",3389,"CKVY",12.56,39.58,39.72,40.26,39.39,81.7,82.5,78.46,0.674,34.49,34.8,34.02,7.002,6.892,212.7,12.27,11.62,3.512453,7.744,0.001353236,0.001924086,0.008864219
"2017-11-04 07:25:00",3390,"CKVY",12.56,39.58,39.52,39.64,39.27,81.5,82.5,80.8,0.672,34.34,34.63,34.11,7.945,7.48,221.1,10.9,13.15,6.466854,7.745,0.001353236,0.001924086,0.008864219
"2017-11-04 07:30:00",3391,"CKVY",12.57,39.7,39.56,39.76,39.33,80.3,81.8,79.9,0.665,34.18,34.49,33.9,8.81,8.45,222.3,12.86,15.56,10.06031,7.744,0.003828278,0.008013144,0.02143809
"2017-11-04 07:35:00",3392,"CKVY",12.56,39.7,39.65,39.82,39.45,79.42,80.7,79.35,0.658,33.98,34.21,33.73,9.98,9.36,220.2,11.49,16,13.17549,7.743,0.003828278,0.008013144,0.02143809
"2017-11-04 07:40:00",3393,"CKVY",12.58,39.7,39.78,40.01,39.57,78.98,79.84,78.02,0.655,33.8,34.05,33.55,10.94,10.56,223.1,10.76,18.41,15.41755,7.744,0.003828278,0.008013144,0.02143809
"2017-11-04 07:45:00",3394,"CKVY",12.58,39.82,39.7,39.88,39.45,78.22,80.2,78.22,0.651,33.82,34.03,33.59,11.42,11.21,228.5,10.08,18.63,17.26659,7.744,0.008342173,0.01422845,0.0463514
"2017-11-04 07:50:00",3395,"CKVY",12.58,39.45,39.82,40.01,39.45,80.5,80.5,77.84,0.661,33.75,34.09,33.45,11.73,11.78,231.2,9.38,18.19,19.15633,7.744,0.008342173,0.01422845,0.0463514
"2017-11-04 07:55:00",3396,"CKVY",12.57,39.82,39.66,39.82,39.45,78.74,80.5,78.63,0.656,33.82,34.09,33.61,11.55,11.51,233.9,9.72,17.1,21.62435,7.744,0.008342173,0.01422845,0.0463514
"2017-11-04 08:00:00",3397,"CKVY",12.58,39.7,39.76,39.95,39.57,79.49,79.87,78.12,0.659,33.75,34.01,33.5,11.58,11.69,233.5,9.46,17.76,23.91472,7.744,0.01055069,0.01709985,0.08057585
"2017-11-04 08:05:00",3398,"CKVY",12.58,39.88,39.75,39.95,39.45,78.19,80.2,78.19,0.653,33.83,34.1,33.5,10.86,11.12,227.2,9.08,14.25,24.56081,7.744,0.01055069,0.01709985,0.08057585
"2017-11-04 08:10:00",3399,"CKVY",12.59,39.82,39.91,40.07,39.82,79.35,79.42,77.91,0.661,33.83,34.11,33.59,10.2,10.61,221.3,8.86,14.47,24.13324,7.743,0.01055069,0.01709985,0.08057585
"2017-11-04 08:15:00",3400,"CKVY",12.59,39.95,39.95,40.19,39.7,78.46,79.9,76.99,0.657,33.77,34.15,33.33,9.72,9.9,220.5,10.52,16.22,22.98892,7.743,0.01035476,0.01661668,0.117477
"2017-11-04 08:20:00",3401,"CKVY",12.6,39.82,39.89,40.07,39.7,79.15,79.63,78.46,0.659,33.95,34.15,33.66,9.53,9.57,216.2,11.42,13.59,24.78175,7.744,0.01035476,0.01661668,0.117477
"2017-11-04 08:25:00",3402,"CKVY",12.63,39.76,39.8,39.95,39.57,80,81.6,79.15,0.665,34.22,34.65,33.88,9.27,9.41,217.2,11.46,12.71,30.84708,7.744,0.01035476,0.01661668,0.117477
"2017-11-04 08:30:00",3403,"CKVY",12.63,39.88,39.8,39.95,39.64,79.97,80.8,79.22,0.668,34.21,34.43,33.84,8.71,8.92,222.7,11.44,13.59,38.26393,7.744,0.01101196,0.0165766,0.1550687
"2017-11-04 08:35:00",3404,"CKVY",12.63,39.82,39.82,40.01,39.64,81,81.3,79.18,0.675,34.34,34.59,33.91,7.91,8.43,229.8,10.84,12.49,41.51864,7.744,0.01101196,0.0165766,0.1550687
"2017-11-04 08:40:00",3405,"CKVY",12.63,39.82,39.81,39.95,39.64,81.4,82.4,81,0.678,34.63,34.98,34.38,6.62,7.244,219.1,11.48,7.234,41.46646,7.744,0.01101196,0.0165766,0.1550687
"2017-11-04 08:45:00",3406,"CKVY",12.66,39.57,39.76,39.95,39.57,83.2,83.2,81.4,0.686,34.9,35.16,34.62,5.508,5.992,229.2,12.76,8.55,43.68723,7.744,0.01001774,0.01437278,0.192271
"2017-11-04 08:50:00",3407,"CKVY",12.67,39.27,39.42,39.7,39.14,84.5,84.6,82.6,0.689,34.95,35.16,34.64,5.422,5.398,237.4,13.34,10.96,47.86166,7.745,0.01001774,0.01437278,0.192271
"2017-11-04 08:55:00",3408,"CKVY",12.68,39.02,39.09,39.33,38.83,86.6,86.6,84.1,0.699,34.99,35.38,34.69,5.916,5.737,244.2,10.49,9.64,52.71616,7.747,0.01001774,0.01437278,0.192271
"2017-11-04 09:00:00",3409,"CKVY",12.68,38.77,38.95,39.2,38.71,86.3,87.3,85.3,0.689,35.24,35.53,34.91,5.701,5.865,278.9,23.39,7.672,52.93276,7.749,0.009112214,0.01215376,0.2284827
"2017-11-04 09:05:00",3410,"CKVY",12.68,38.65,38.72,38.9,38.53,86.3,88.5,85.8,0.686,35.26,35.72,34.73,5.012,5.178,274.4,15.86,9.64,51.40479,7.752,0.009112214,0.01215376,0.2284827
"2017-11-04 09:10:00",3411,"CKVY",12.66,36.73,37.52,38.77,36.61,91.3,91.3,86.2,0.674,34.62,35.22,34.23,4.275,4.633,341.9,29.55,7.234,46.58716,7.753,0.009112214,0.01215376,0.2284827
"2017-11-04 09:15:00",3412,"CKVY",12.62,35.99,36.24,36.67,35.87,92.9,92.9,91.3,0.666,34.18,34.54,33.82,4.425,4.359,344.6,14.63,7.234,37.81517,7.752,0.005768285,0.007594961,0.2635939
"2017-11-04 09:20:00",3413,"CKVY",12.63,35.74,35.91,36.05,35.68,93.9,94.1,92.9,0.666,34.23,34.46,33.99,4.22,4.445,342.7,15.75,6.795,30.45647,7.753,0.005768285,0.007594961,0.2635939
"2017-11-04 09:25:00",3414,"CKVY",12.63,35.25,35.56,35.81,35.19,94.3,94.5,93.8,0.656,34.08,34.32,33.7,4.837,4.345,5.663,11.23,10.52,26.80858,7.753,0.005768285,0.007594961,0.2635939
"2017-11-04 09:30:00",3415,"CKVY",12.67,35.13,35.24,35.37,35.06,94.7,94.9,94.2,0.656,33.87,34.02,33.7,5.494,5.239,2.462,9.67,8.99,35.16648,7.754,0.005483371,0.00658656,0.2970902
"2017-11-04 09:35:00",3416,"CKVY",12.68,35.25,35.28,35.5,35,95.1,95.4,94.6,0.662,33.99,34.3,33.64,5.7,5.643,2.666,10.22,6.576,51.7234,7.758,0.005483371,0.00658656,0.2970902
"2017-11-04 09:40:00",3417,"CKVY",12.72,35.13,35.14,35.32,35.01,95.4,95.4,94.8,0.661,33.88,34.07,33.67,5.461,5.712,11.47,13.89,7.453,67.27471,7.758,0.005483371,0.00658656,0.2970902
"2017-11-04 09:45:00",3418,"CKVY",12.73,34.88,34.95,35.13,34.76,95.5,95.5,95.2,0.655,33.76,33.97,33.55,5.074,5.231,13.21,11.93,7.234,74.31516,7.76,0.00829758,0.00951475,0.3283101
"2017-11-04 09:50:00",3419,"CKVY",12.75,35.2,34.95,35.26,34.7,95.9,95.9,95.4,0.666,33.81,34.2,33.52,5.022,5.056,13.33,9.27,7.453,74.5021,7.764,0.00829758,0.00951475,0.3283101
"2017-11-04 09:55:00",3420,"CKVY",12.79,35.14,35.09,35.38,34.77,95.9,96.2,95.7,0.665,34.06,34.41,33.68,4.718,4.866,5.061,11.59,6.138,76.94534,7.766,0.00829758,0.00951475,0.3283101
"2017-11-04 10:00:00",3421,"CKVY",12.84,35.14,35.07,35.26,34.89,95.8,96,95.7,0.664,34.02,34.23,33.8,4.176,4.464,15.63,11.26,5.699,84.66393,7.769,0.009598765,0.01073496,0.3570588
"2017-11-04 10:05:00",3422,"CKVY",12.88,35.26,35.2,35.39,35.01,95.6,95.9,95.6,0.665,34.12,34.34,33.91,3.87,3.969,18.31,15.26,5.48,93.71433,7.771,0.009598765,0.01073496,0.3570588
"2017-11-04 10:10:00",3423,"CKVY",12.92,35.39,35.33,35.57,35.02,95.3,95.6,95.2,0.667,34.15,34.4,33.83,3.25,3.527,21.76,20.18,3.946,101.2613,7.773,0.009598765,0.01073496,0.3570588
"2017-11-04 10:15:00",3424,"CKVY",12.99,35.51,35.42,35.82,35.14,95.5,95.6,94.7,0.671,34.18,34.67,33.79,2.888,3.021,25.39,8.67,4.165,108.8162,7.777,0.01246137,0.01370037,0.3832048
"2017-11-04 10:20:00",3425,"CKVY",13.08,35.7,35.52,35.76,35.32,95.2,95.5,95,0.674,34.29,34.53,34.07,2.907,2.905,28.82,12.21,5.261,122.7233,7.777,0.01246137,0.01370037,0.3832048
"2017-11-04 10:25:00",3426,"CKVY",13.09,35.39,35.55,35.76,35.39,94.5,95.3,94.5,0.661,34.24,34.55,33.96,3.213,3.089,22.99,15.11,4.603,138.0396,7.778,0.01246137,0.01370037,0.3832048
"2017-11-04 10:30:00",3427,"CKVY",13.09,35.88,35.77,36.07,35.32,95.1,95.3,94.3,0.678,34.45,34.84,33.86,2.885,3.061,0.959,26.16,3.288,138.0188,7.779,0.01439571,0.01574913,0.4066405
"2017-11-04 10:35:00",3428,"CKVY",13.07,35.76,35.74,35.88,35.58,94.3,95.1,93.9,0.67,34.27,34.61,34,2.728,2.835,355.3,12.78,4.165,122.7819,7.781,0.01439571,0.01574913,0.4066405
"2017-11-04 10:40:00",3429,"CKVY",13.05,36,35.89,36.13,35.57,93.9,94.5,93.9,0.673,34.37,34.72,34,2.279,2.5,4.46,12.09,3.069,95.31815,7.781,0.01439571,0.01574913,0.4066405
"2017-11-04 10:45:00",3430,"CKVY",13.06,36.13,36.02,36.13,35.88,92,93.9,91.7,0.663,34.06,34.49,33.74,2.051,2.208,12.1,11.53,2.192,79.95439,7.782,0.009161016,0.01023749,0.4274069
"2017-11-04 10:50:00",3431,"CKVY",13.06,36.56,36.33,36.62,36.01,93.4,93.4,92,0.685,34.42,34.91,33.93,1.199,1.65,16.48,26.97,1.754,73.03133,7.782,0.009161016,0.01023749,0.4274069
"2017-11-04 10:55:00",3432,"CKVY",13.08,36.93,36.75,36.99,36.5,92.2,93.4,92,0.685,34.84,35.02,34.69,0.667,0.906,293,101.2,2.192,77.87769,7.785,0.009161016,0.01023749,0.4274069
"2017-11-04 11:00:00",3433,"CKVY",13.14,37.24,37.21,37.43,36.87,93,93.5,92.1,0.7,35.36,35.73,34.85,0.881,0.654,184.4,49.47,4.384,88.90215,7.788,0.01206474,0.01311295,0.4446703
"2017-11-04 11:05:00",3434,"CKVY",13.21,37.12,37,37.24,36.75,92.3,93.1,91.4,0.692,34.96,35.43,34.5,1.219,1.064,202.1,20.41,3.288,107.7861,7.789,0.01206474,0.01311295,0.4446703
"2017-11-04 11:10:00",3435,"CKVY",13.3,37.37,37.28,37.61,37,93.9,93.9,92.3,0.71,35.43,36.03,34.97,2.021,1.561,155,16.79,4.822,133.9713,7.792,0.01206474,0.01311295,0.4446703
"2017-11-04 11:15:00",3436,"CKVY",13.33,37.86,37.61,37.86,37.43,93.9,94.1,92.8,0.724,35.94,36.26,35.56,2.855,2.463,150.3,10.97,7.453,159.9781,7.793,0.01918775,0.02081945,0.4588755
"2017-11-04 11:20:00",3437,"CKVY",13.38,38.54,38.26,38.73,37.8,92,94.9,92,0.729,36.58,37.15,36,4.371,3.462,149.4,14.23,9.21,174.9953,7.794,0.01918775,0.02081945,0.4588755
"2017-11-04 11:25:00",3438,"CKVY",13.41,39.16,39.02,39.71,38.48,90.7,94.1,90.7,0.736,37,38.11,36.21,5.885,5.217,157.3,9.42,10.74,185.3313,7.795,0.01918775,0.02081945,0.4588755
"2017-11-04 11:30:00",3439,"CKVY",13.39,39.22,39.03,39.22,38.85,90.4,90.6,88,0.736,36.08,36.66,35.61,7.029,6.535,171.5,8.91,12.28,184.0414,7.795,0.0196272,0.02207538,0.4694802
"2017-11-04 11:35:00",3440,"CKVY",13.37,39.09,39.22,39.34,39.09,87.5,90.8,86.8,0.708,36.25,36.87,35.5,7.059,7.2,182.9,17.25,9.43,175.4828,7.796,0.0196272,0.02207538,0.4694802
"2017-11-04 11:40:00",3441,"CKVY",13.37,39.84,39.75,40.14,39.16,81.1,89.2,81,0.676,35.88,36.54,34.5,7.151,6.921,200.8,20.37,13.15,164.2573,7.797,0.0196272,0.02207538,0.4694802
"2017-11-04 11:45:00",3442,"CKVY",13.42,40.02,40,40.21,39.77,83.4,85,81.1,0.7,35.25,36.07,34.45,7.579,7.195,205.2,14.1,15.56,164.6367,7.797,0.02019159,0.02420546,0.4783002
"2017-11-04 11:50:00",3443,"CKVY",13.48,40.58,40.33,40.58,40.08,83.4,86,79.4,0.715,35.63,36.51,34.27,8.01,7.783,198.1,13.74,12.71,183.7057,7.797,0.02019159,0.02420546,0.4783002
"2017-11-04 11:55:00",3444,"CKVY",13.52,40.64,40.68,40.82,40.45,83.1,85.4,81.8,0.714,36.08,36.77,35.36,8.06,8.16,199,11.38,13.15,207.5128,7.798,0.02019159,0.02420546,0.4783002
"2017-11-04 12:00:00",3445,"CKVY",13.52,40.89,40.84,41.07,40.58,83,85.9,82.4,0.721,36.39,37.06,35.78,7.558,7.905,195.9,11.54,11.62,223.5346,7.798,0.02548732,0.03063797,0.483076
"2017-11-04 12:05:00",3446,"CKVY",13.52,40.82,40.92,41.13,40.64,80.8,85.2,78.54,0.7,35.84,36.97,34.63,8.69,7.927,206.6,15.65,19.29,227.8038,7.799,0.02548732,0.03063797,0.483076
"2017-11-04 12:10:00",3447,"CKVY",13.49,40.69,40.73,40.88,40.51,80.3,81.6,79.23,0.691,35.17,35.69,34.7,9.85,9.41,214.7,9.57,17.32,222.3423,7.799,0.02548732,0.03063797,0.483076
"2017-11-04 12:15:00",3448,"CKVY",13.45,41,40.91,41.13,40.63,80.4,82.6,79.81,0.701,35.55,36.12,34.96,10.41,10.15,203.1,12.27,14.69,212.044,7.798,0.02470824,0.0308063,0.4851455
"2017-11-04 12:20:00",3449,"CKVY",13.44,40.57,40.73,41.07,40.57,79.09,81.5,77.71,0.678,34.88,35.53,34.17,10.19,10.48,209.9,12.75,14.69,198.8462,7.798,0.02470824,0.0308063,0.4851455
"2017-11-04 12:25:00",3450,"CKVY",13.43,40.69,40.69,40.88,40.5,82.1,83.9,79.05,0.707,35.39,36.3,34.56,9.84,10,222.5,13.96,15.78,189.3433,7.797,0.02470824,0.0308063,0.4851455
"2017-11-04 12:30:00",3451,"CKVY",13.43,40.63,40.71,40.87,40.56,79.9,82.6,79.8,0.687,35.32,35.94,34.84,10.37,10.06,224.3,12.91,16.22,185.2782,7.797,0.02340857,0.02990505,0.483755
"2017-11-04 12:35:00",3452,"CKVY",13.47,40.5,40.68,40.93,40.38,80.5,82.8,78.81,0.689,35.2,36.07,34.36,11.14,10.57,220.6,13.94,20.6,191.1311,7.796,0.02340857,0.02990505,0.483755
"2017-11-04 12:40:00",3453,"CKVY",13.48,40.81,40.61,40.87,40.38,81.2,82.1,78.53,0.703,35.06,35.61,34.3,11.59,11.48,210.3,22.69,19.95,200.0764,7.796,0.02340857,0.02990505,0.483755
"2017-11-04 12:45:00",3454,"CKVY",13.48,40.56,40.86,41.06,40.56,79.49,83.2,79.29,0.681,35.52,36.3,34.69,11.73,11.61,220.2,19.5,19.07,209.1116,7.795,0.02503969,0.03190349,0.4787642
"2017-11-04 12:50:00",3455,"CKVY",13.49,40.32,40.42,40.69,40.19,82.1,82.3,78.81,0.697,34.92,35.46,34.39,12.24,12.16,223.1,12.11,21.48,211.194,7.795,0.02503969,0.03190349,0.4787642
"2017-11-04 12:55:00",3456,"CKVY",13.51,40.44,40.37,40.56,40.19,82.5,83.9,80.5,0.704,35.32,36.1,34.76,12.54,12.24,220.9,10.72,19.95,207.0867,7.795,0.02503969,0.03190349,0.4787642
"2017-11-04 13:00:00",3457,"CKVY",13.48,40.38,40.42,40.56,40.26,82.3,83.3,81.4,0.701,35.43,35.88,35.08,13.05,12.93,216.9,10.36,19.07,200.6457,7.794,0.02331749,0.03013627,0.4705777
"2017-11-04 13:05:00",3458,"CKVY",13.48,40.5,40.55,40.81,40.32,82.2,84.6,80.9,0.703,35.63,36.49,35.12,12.13,12.53,215.3,10.14,17.32,193.1941,7.793,0.02331749,0.03013627,0.4705777
"2017-11-04 13:10:00",3459,"CKVY",13.52,40.57,40.51,40.69,40.32,82,83,80.5,0.703,35.41,35.9,34.98,12.01,12.02,209.3,11.03,20.17,191.3838,7.794,0.02331749,0.03013627,0.4705777
"2017-11-04 13:15:00",3460,"CKVY",13.54,40.69,40.52,40.69,40.26,80.5,82.4,78.4,0.694,35.08,35.7,34.16,12.24,12.21,207.4,10.31,21.04,197.0243,7.793,0.02362708,0.03040117,0.4590173
"2017-11-04 13:20:00",3461,"CKVY",13.51,40.56,40.64,40.81,40.44,79.39,82,79.08,0.681,35.13,35.65,34.57,12.41,12.29,202.4,12.03,18.63,205.0532,7.793,0.02362708,0.03040117,0.4590173
"2017-11-04 13:25:00",3462,"CKVY",13.54,40.63,40.65,40.87,40.5,79.77,81.2,77.98,0.685,34.77,35.52,34.28,12.21,12.33,208.9,10.9,18.63,203.0853,7.793,0.02362708,0.03040117,0.4590173
"2017-11-04 13:30:00",3463,"CKVY",13.49,40.63,40.69,40.81,40.44,78.43,80.9,76.06,0.674,34.52,35.32,33.63,11.91,11.92,218.2,11.75,21.04,195.6025,7.793,0.02364856,0.03108601,0.4448269
"2017-11-04 13:35:00",3464,"CKVY",13.47,40.69,40.79,40.93,40.62,78.98,80.6,78.05,0.68,34.81,35.37,34.39,11.65,11.78,212.2,11.4,16.88,183.6325,7.792,0.02364856,0.03108601,0.4448269
"2017-11-04 13:40:00",3465,"CKVY",13.42,40.81,40.75,40.87,40.56,79.77,80.4,78.15,0.69,34.92,35.25,34.36,11.19,11.41,211.3,9.96,15.78,173.569,7.792,0.02364856,0.03108601,0.4448269
"2017-11-04 13:45:00",3466,"CKVY",13.41,40.75,40.67,40.81,40.5,76.75,79.97,76.64,0.663,34.37,35.1,33.76,11.28,11.27,216.6,12.22,18.63,157.9583,7.792,0.02140684,0.02868538,0.42721
"2017-11-04 13:50:00",3467,"CKVY",13.39,40.69,40.66,40.81,40.56,77.3,78.26,76.64,0.666,34.13,34.46,33.83,11.88,11.69,217,12.38,19.95,145.7276,7.792,0.02140684,0.02868538,0.42721
"2017-11-04 13:55:00",3468,"CKVY",13.38,40.81,40.68,40.87,40.56,78.05,79.49,75.82,0.675,34.21,34.93,33.58,12.46,12.24,219.1,11.28,19.07,137.503,7.792,0.02140684,0.02868538,0.42721
"2017-11-04 14:00:00",3469,"CKVY",13.38,40.81,40.73,40.87,40.5,79.08,79.35,76.92,0.684,34.48,34.93,33.92,12.24,12.45,219.4,11.3,18.63,138.3837,7.791,0.02109089,0.02890248,0.4068271
"2017-11-04 14:05:00",3470,"CKVY",13.38,40.93,40.83,41.06,40.69,78.33,80.3,78.12,0.681,34.83,35.37,34.41,11.38,11.8,218.9,11.67,15.34,141.5399,7.79,0.02109089,0.02890248,0.4068271
"2017-11-04 14:10:00",3471,"CKVY",13.38,40.62,40.76,40.93,40.56,77.64,79.29,77.5,0.667,34.56,35,34.2,11,11.04,216.3,12.15,17.1,143.435,7.791,0.02109089,0.02890248,0.4068271
"2017-11-04 14:15:00",3472,"CKVY",13.42,40.87,40.7,41,40.44,76.92,79.11,76.81,0.667,34.35,34.7,33.81,10.81,10.89,213.3,18.94,16.88,145.5824,7.791,0.02091415,0.02822093,0.3830975
"2017-11-04 14:20:00",3473,"CKVY",13.45,40.62,40.75,40.93,40.62,77.43,80.2,76.68,0.665,34.54,35.25,34.03,11.17,10.88,217.8,10.54,17.97,150.7797,7.791,0.02091415,0.02822093,0.3830975
"2017-11-04 14:25:00",3474,"CKVY",13.42,40.62,40.77,40.93,40.56,78.98,79.9,77.4,0.679,34.72,35.22,34.08,11.15,11.18,220.7,10.46,16,157.9091,7.79,0.02091415,0.02822093,0.3830975
"2017-11-04 14:30:00",3475,"CKVY",13.37,40.19,40.39,40.81,40.01,82.2,82.7,77.78,0.694,34.71,35.37,34.06,11.33,11.23,222.7,11.2,19.95,157.8561,7.791,0.02043767,0.02747189,0.3568268
"2017-11-04 14:35:00",3476,"CKVY",13.32,39.7,39.87,40.19,39.57,82.1,83.1,81.1,0.68,34.83,35.31,34.42,11.56,11.51,218.3,11.36,19.07,141.1067,7.79,0.02043767,0.02747189,0.3568268
"2017-11-04 14:40:00",3477,"CKVY",13.27,39.33,39.5,39.7,39.27,83.2,84.4,81.7,0.679,34.8,35.24,34.45,11.67,11.72,226.5,11.78,17.54,115.1219,7.789,0.02043767,0.02747189,0.3568268
"2017-11-04 14:45:00",3478,"CKVY",13.25,39.27,39.29,39.39,39.14,86.2,86.9,83.2,0.703,35.19,35.76,34.57,10.35,11.02,228.7,13.86,14.25,88.99352,7.789,0.01378879,0.01918797,0.3279173
"2017-11-04 14:50:00",3479,"CKVY",13.2,36.42,38.56,39.27,36.36,86.8,86.8,82.8,0.632,34.36,35.5,32.55,10.12,10.3,255.3,25.11,18.85,73.4388,7.789,0.01378879,0.01918797,0.3279173
"2017-11-04 14:55:00",3480,"CKVY",13.16,33.58,34.72,36.42,33.58,91.7,91.7,86.8,0.597,32.04,33.09,31.31,9.24,9.59,311.6,12.89,13.15,59.34469,7.79,0.01378879,0.01918797,0.3279173
"2017-11-04 15:00:00",3481,"CKVY",13.13,33.15,33.36,33.64,33.03,93.6,93.6,91.7,0.599,31.49,31.6,31.33,9.35,9.37,318.1,9.35,13.81,47.78511,7.791,0.007245105,0.01021043,0.2980286
"2017-11-04 15:05:00",3482,"CKVY",13.12,33.15,33.12,33.21,32.96,94.7,94.7,93.6,0.606,31.64,31.79,31.43,7.284,8.31,309.1,9.77,7.672,39.23438,7.79,0.007245105,0.01021043,0.2980286
"2017-11-04 15:10:00",3483,"CKVY",13.11,33.4,33.36,33.52,33.15,92.9,94.7,92.9,0.6,31.76,32.01,31.53,6.547,6.819,296.9,11.46,10.52,38.74708,7.792,0.007245105,0.01021043,0.2980286
"2017-11-04 15:15:00",3484,"CKVY",13.09,33.46,33.47,33.58,33.33,93.3,93.4,92.9,0.604,31.71,31.86,31.55,5.634,5.98,291.3,8.34,7.672,40.13223,7.793,0.00510286,0.006471388,0.2652096
"2017-11-04 15:20:00",3485,"CKVY",13.1,33.27,33.37,33.52,33.21,93.7,93.7,93.3,0.602,31.7,31.82,31.5,5.975,5.77,295.5,9.64,8.77,40.23042,7.794,0.00510286,0.006471388,0.2652096
"2017-11-04 15:25:00",3486,"CKVY",13.13,32.9,33.13,33.34,32.9,94.6,94.7,93.7,0.599,31.64,31.75,31.49,6.024,6.156,292.6,9.52,10.08,44.05487,7.797,0.00510286,0.006471388,0.2652096
"2017-11-04 15:30:00",3487,"CKVY",13.13,32.84,32.88,33.03,32.78,95.6,95.6,94.6,0.604,31.66,31.79,31.47,5.957,5.986,300.9,8.61,8.33,51.61303,7.799,0.006302635,0.007533698,0.2301124
"2017-11-04 15:35:00",3488,"CKVY",13.14,32.78,32.79,32.9,32.66,96.1,96.1,95.5,0.606,31.74,31.92,31.56,5.259,5.627,301.9,9.47,6.138,59.15207,7.802,0.006302635,0.007533698,0.2301124
"2017-11-04 15:40:00",3489,"CKVY",13.18,33.03,32.89,33.03,32.72,96,96.2,96,0.611,31.91,32.05,31.73,4.26,4.731,314.1,11.26,5.48,64.47121,7.807,0.006302635,0.007533698,0.2301124
"2017-11-04 15:45:00",3490,"CKVY",13.14,33.28,33.13,33.34,32.9,95.7,96.1,95.6,0.615,32.1,32.26,31.9,3.72,3.987,317.9,13.61,6.138,69.93105,7.812,0.006529783,0.007430094,0.1934681
"2017-11-04 15:50:00",3491,"CKVY",13.12,33.28,33.27,33.4,33.09,95.4,95.7,95.2,0.614,32.1,32.25,31.9,3.641,3.582,321.5,14.84,6.138,70.40783,7.814,0.006529783,0.007430094,0.1934681
"2017-11-04 15:55:00",3492,"CKVY",13.09,33.1,33.15,33.28,33.04,96,96.1,95.3,0.613,32.07,32.16,31.92,4.173,3.924,327.4,13.22,7.453,61.12976,7.815,0.006529783,0.007430094,0.1934681
"2017-11-04 16:00:00",3493,"CKVY",13.08,33.04,33.05,33.22,32.91,95.9,96.1,95.9,0.611,32.05,32.22,31.87,4.585,4.316,331.1,13.01,7.891,48.70112,7.817,0.005009767,0.005778756,0.1559066
"2017-11-04 16:05:00",3494,"CKVY",13.03,32.8,32.87,33.1,32.67,96.1,96.1,95.8,0.606,31.85,32.07,31.65,4.818,4.754,326.9,9.79,6.795,39.03166,7.821,0.005009767,0.005778756,0.1559066
"2017-11-04 16:10:00",3495,"CKVY",13.02,32.49,32.64,32.86,32.43,96.4,96.4,96.1,0.601,31.69,31.86,31.5,5.064,4.968,324.8,10.66,8.99,34.10614,7.825,0.005009767,0.005778756,0.1559066
"2017-11-04 16:15:00",3496,"CKVY",13.01,32.43,32.49,32.68,32.37,97,97,96.4,0.603,31.65,31.79,31.52,5.117,5.184,320.8,10.1,8.11,26.74971,7.825,0.002886483,0.003536993,0.118173
"2017-11-04 16:20:00",3497,"CKVY",12.98,32.43,32.43,32.55,32.31,97.3,97.4,96.9,0.605,31.71,31.86,31.54,5.327,5.203,323.2,10.39,7.453,20.08859,7.828,0.002886483,0.003536993,0.118173
"2017-11-04 16:25:00",3498,"CKVY",12.97,32.31,32.39,32.49,32.25,97.5,97.5,97.2,0.603,31.74,31.84,31.59,5.058,5.143,326.8,9.56,6.795,14.68746,7.83,0.002886483,0.003536993,0.118173
"2017-11-04 16:30:00",3499,"CKVY",12.96,32.06,32.23,32.43,32.06,97.5,97.5,97.4,0.597,31.6,31.81,31.42,5.478,5.137,333.5,10.94,10.52,10.69864,7.83,0.001468548,0.001906155,0.08110844
"2017-11-04 16:35:00",3500,"CKVY",12.95,32,32.07,32.19,31.94,97.7,97.7,97.4,0.597,31.46,31.56,31.31,6.016,5.779,336.3,9.33,10.08,8.46314,7.833,0.001468548,0.001906155,0.08110844
"2017-11-04 16:40:00",3501,"CKVY",12.94,32,32.01,32.12,31.88,98,98,97.6,0.598,31.46,31.57,31.3,6.457,6.275,331.9,10.24,8.77,8.081616,7.835,0.001468548,0.001906155,0.08110844
"2017-11-04 16:45:00",3502,"CKVY",12.92,31.94,31.95,32.06,31.81,98.1,98.2,97.9,0.598,31.46,31.59,31.33,6.229,6.391,334.2,9.8,8.33,8.990542,7.836,0.0013967,0.001805972,0.04671771
"2017-11-04 16:50:00",3503,"CKVY",12.93,31.94,31.94,32.06,31.81,98.3,98.4,98.1,0.599,31.51,31.66,31.36,5.644,5.967,335.1,8.47,7.453,9.751796,7.838,0.0013967,0.001805972,0.04671771
"2017-11-04 16:55:00",3504,"CKVY",12.92,31.81,31.91,32.06,31.81,98.5,98.6,98.3,0.597,31.52,31.65,31.42,5.666,5.654,336.6,8.57,9.21,9.800073,7.839,0.0013967,0.001805972,0.04671771
"2017-11-04 17:00:00",3505,"CKVY",12.92,31.82,31.85,31.94,31.75,98.6,98.7,98.5,0.598,31.5,31.61,31.37,5.558,5.708,339.3,10.75,7.672,9.316232,7.841,-8.597539E-005,0.000133114,0.02158958
"2017-11-04 17:05:00",3506,"CKVY",12.91,31.82,31.81,31.94,31.63,98.7,98.8,98.6,0.598,31.48,31.63,31.31,5.604,5.508,335.1,11.5,8.99,8.093527,7.843,-8.597539E-005,0.000133114,0.02158958
"2017-11-04 17:10:00",3507,"CKVY",12.91,31.57,31.64,31.82,31.45,98.8,98.9,98.7,0.593,31.33,31.51,31.13,5.731,5.66,335.7,10.84,9.86,6.44441,7.843,-8.597539E-005,0.000133114,0.02158958
"2017-11-04 17:15:00",3508,"CKVY",12.9,31.45,31.54,31.7,31.45,98.8,98.9,98.7,0.59,31.24,31.39,31.14,6.461,6.057,336.7,9.88,12.93,4.174688,7.845,0.0002741245,0.0003265085,0.008928961
"2017-11-04 17:20:00",3509,"CKVY",12.9,31.33,31.45,31.58,31.33,98.9,98.9,98.8,0.588,31.16,31.3,31.02,7.245,6.845,336.6,10.95,10.96,2.658555,7.846,0.0002741245,0.0003265085,0.008928961
"2017-11-04 17:25:00",3510,"CKVY",12.89,31.33,31.37,31.52,31.27,98.9,98.9,98.8,0.588,31.08,31.23,30.97,7.645,7.39,334.9,10.04,11.4,1.718861,7.847,0.0002741245,0.0003265085,0.008928961
"2017-11-04 17:30:00",3511,"CKVY",12.89,31.27,31.3,31.46,31.15,98.9,98.9,98.8,0.587,31.02,31.18,30.87,7.944,7.78,338,8.81,12.06,1.053221,7.849,0.000197379,0.0002326257,0.002054913
"2017-11-04 17:35:00",3512,"CKVY",12.89,31.27,31.27,31.39,31.15,98.9,98.9,98.8,0.587,30.99,31.12,30.87,7.978,8.01,342.1,11,11.18,0.6055136,7.85,0.000197379,0.0002326257,0.002054913
"2017-11-04 17:40:00",3513,"CKVY",12.89,31.21,31.25,31.33,31.09,98.9,99,98.8,0.585,30.97,31.07,30.81,7.755,7.91,341.5,10.37,11.18,0.274579,7.852,0.000197379,0.0002326257,0.002054913
"2017-11-04 17:45:00",3514,"CKVY",12.89,31.21,31.24,31.33,31.09,98.9,99,98.8,0.585,30.97,31.08,30.83,7.618,7.651,341.7,9.58,11.84,0.09431356,7.854,0.0001754056,0.0002066313,2.5E-007
"2017-11-04 17:50:00",3515,"CKVY",12.88,31.15,31.19,31.33,31.09,99,99,98.9,0.584,30.93,31.07,30.81,7.289,7.469,335.3,12.88,10.3,0.01043591,7.855,0.0001754056,0.0002066313,2.5E-007
"2017-11-04 17:55:00",3516,"CKVY",12.87,31.21,31.2,31.27,31.09,99,99.1,98.9,0.585,30.94,31.03,30.82,6.9,7.127,336.5,11.22,8.33,0,7.857,0.0001754056,0.0002066313,2.5E-007
"2017-11-04 18:00:00",3517,"CKVY",12.87,31.21,31.18,31.27,31.02,99.1,99.1,98.9,0.586,30.94,31.03,30.78,6.372,6.645,335.5,9.04,9.64,0,7.859,0.0001591577,0.0001894381,2.5E-007
"2017-11-04 18:05:00",3518,"CKVY",12.87,31.09,31.19,31.33,31.02,99.1,99.1,98.9,0.583,30.95,31.09,30.78,6.494,6.436,348.6,11.49,10.3,0,7.86,0.0001591577,0.0001894381,2.5E-007
"2017-11-04 18:10:00",3519,"CKVY",12.86,30.96,31.12,31.27,30.96,99,99.1,99,0.58,30.89,31.03,30.72,7.004,6.674,3.19,13.35,11.4,0,7.862,0.0001591577,0.0001894381,2.5E-007
"2017-11-04 18:15:00",3520,"CKVY",12.86,30.96,30.98,31.15,30.84,99,99.1,99,0.58,30.75,30.92,30.6,7.929,7.427,0.381,12.86,13.59,0,7.863,0.0001487154,0.000177446,2.5E-007
"2017-11-04 18:20:00",3521,"CKVY",12.86,30.78,30.82,30.96,30.71,99.1,99.2,99,0.576,30.59,30.73,30.48,8.69,8.38,352.6,11.56,13.37,0,7.867,0.0001487154,0.000177446,2.5E-007
"2017-11-04 18:25:00",3522,"CKVY",12.86,30.78,30.74,30.84,30.59,99.2,99.2,99,0.577,30.53,30.63,30.39,8.52,8.7,350.6,9.34,10.96,0,7.873,0.0001487154,0.000177446,2.5E-007
"2017-11-04 18:30:00",3523,"CKVY",12.84,30.71,30.71,30.78,30.59,99.3,99.4,99.2,0.576,30.52,30.61,30.39,7.606,8.18,355.9,12.1,11.62,0,7.879,0.000137713,0.0001603723,2.5E-007
"2017-11-04 18:35:00",3524,"CKVY",12.85,30.53,30.6,30.71,30.47,99.5,99.5,99.2,0.572,30.44,30.58,30.3,6.449,6.957,0.525,14.38,9.21,0,7.885,0.000137713,0.0001603723,2.5E-007
"2017-11-04 18:40:00",3525,"CKVY",12.85,30.53,30.53,30.65,30.41,99.5,99.5,99.3,0.572,30.39,30.52,30.26,5.956,6.183,3.951,11.21,7.672,0,7.888,0.000137713,0.0001603723,2.5E-007
"2017-11-04 18:45:00",3526,"CKVY",12.85,30.41,30.5,30.59,30.41,99.5,99.6,99.4,0.57,30.37,30.48,30.27,5.41,5.67,12.29,11.41,7.014,0,7.891,9.806087E-005,0.0001168709,2.5E-007
"2017-11-04 18:50:00",3527,"CKVY",12.84,30.47,30.48,30.59,30.34,99.6,99.6,99.5,0.572,30.37,30.5,30.22,4.956,5.107,4.022,8.84,7.234,0,7.892,9.806087E-005,0.0001168709,2.5E-007
"2017-11-04 18:55:00",3528,"CKVY",12.84,30.41,30.48,30.59,30.41,99.7,99.7,99.5,0.571,30.38,30.51,30.29,4.726,4.857,358.6,11.64,6.795,0,7.894,9.806087E-005,0.0001168709,2.5E-007
"2017-11-04 19:00:00",3529,"CKVY",12.84,30.47,30.49,30.59,30.34,99.7,99.7,99.6,0.572,30.4,30.51,30.24,4.233,4.496,355.8,9.38,5.261,0,7.894,7.787864E-005,9.475541E-005,2.5E-007
"2017-11-04 19:05:00",3530,"CKVY",12.82,30.47,30.51,30.59,30.41,99.7,99.7,99.6,0.572,30.42,30.52,30.3,3.949,4.099,6.576,9.08,5.261,0,7.895,7.787864E-005,9.475541E-005,2.5E-007
"2017-11-04 19:10:00",3531,"CKVY",12.82,30.47,30.45,30.59,30.34,99.7,99.7,99.6,0.572,30.38,30.52,30.25,3.551,3.69,3.609,7.455,5.042,0,7.896,7.787864E-005,9.475541E-005,2.5E-007
"2017-11-04 19:15:00",3532,"CKVY",12.82,30.34,30.35,30.47,30.22,99.7,99.7,99.6,0.57,30.28,30.4,30.13,3.609,3.518,4.87,5.551,5.042,0,7.896,6.907685E-005,8.588139E-005,2.5E-007
"2017-11-04 19:20:00",3533,"CKVY",12.82,30.22,30.28,30.41,30.16,99.7,99.8,99.6,0.567,30.2,30.34,30.07,3.511,3.625,9.68,9.05,4.822,0,7.896,6.907685E-005,8.588139E-005,2.5E-007
"2017-11-04 19:25:00",3534,"CKVY",12.82,30.22,30.23,30.34,30.16,99.7,99.7,99.6,0.566,30.15,30.27,30.06,3.287,3.406,351.8,10.58,3.946,0,7.896,6.907685E-005,8.588139E-005,2.5E-007
"2017-11-04 19:30:00",3535,"CKVY",12.82,30.22,30.2,30.28,30.1,99.7,99.7,99.6,0.566,30.11,30.21,29.99,3.037,3.162,352.2,6.685,4.165,0,7.896,6.954739E-005,8.751248E-005,2.5E-007
"2017-11-04 19:35:00",3536,"CKVY",12.82,30.04,30.11,30.22,29.97,99.6,99.7,99.5,0.562,30.01,30.14,29.85,2.674,2.85,1.363,6.955,2.85,0,7.896,6.954739E-005,8.751248E-005,2.5E-007
"2017-11-04 19:40:00",3537,"CKVY",12.82,29.85,29.97,30.16,29.79,99.5,99.7,99.5,0.557,29.86,30.06,29.68,2.195,2.431,14.34,7.889,1.973,0,7.897,6.954739E-005,8.751248E-005,2.5E-007
"2017-11-04 19:45:00",3538,"CKVY",12.8,29.79,29.85,29.98,29.73,99.5,99.6,99.4,0.556,29.73,29.86,29.6,1.809,1.997,359.4,5.496,2.63,0,7.897,7.757082E-005,0.0001021016,2.5E-007
"2017-11-04 19:50:00",3539,"CKVY",12.81,29.73,29.82,29.91,29.73,99.5,99.6,99.4,0.554,29.69,29.79,29.58,1.712,1.741,354.9,7.45,2.411,0,7.897,7.757082E-005,0.0001021016,2.5E-007
"2017-11-04 19:55:00",3540,"CKVY",12.81,29.85,29.82,29.92,29.73,99.4,99.5,99.4,0.557,29.68,29.78,29.58,1.74,1.712,355.3,9.59,2.411,0,7.898,7.757082E-005,0.0001021016,2.5E-007
"2017-11-04 20:00:00",3541,"CKVY",12.81,29.79,29.83,29.92,29.73,99.5,99.5,99.4,0.556,29.69,29.79,29.57,1.602,1.678,343.7,14.23,1.973,0,7.898,8.182787E-005,0.0001123446,2.5E-007
"2017-11-04 20:05:00",3542,"CKVY",12.8,29.86,29.81,29.98,29.67,99.4,99.5,99.3,0.557,29.67,29.83,29.51,1.364,1.489,326.8,0.091,2.411,0,7.898,8.182787E-005,0.0001123446,2.5E-007
"2017-11-04 20:10:00",3543,"CKVY",12.8,29.86,29.85,29.98,29.73,99.4,99.5,99.3,0.557,29.71,29.85,29.59,0.848,1.129,326.8,0.056,0.658,0,7.899,8.182787E-005,0.0001123446,2.5E-007
"2017-11-04 20:15:00",3544,"CKVY",12.8,29.43,29.69,29.98,29.37,99.3,99.5,99.3,0.547,29.54,29.84,29.19,0.401,0.619,326.8,0.066,0,0,7.899,8.14793E-005,0.0001170075,2.5E-007
"2017-11-04 20:20:00",3545,"CKVY",12.79,29.49,29.43,29.61,29.3,99.3,99.4,99.2,0.548,29.26,29.45,29.11,0.022,0.201,326.8,0.07,0,0,7.899,8.14793E-005,0.0001170075,2.5E-007
"2017-11-04 20:25:00",3546,"CKVY",12.79,29.61,29.57,29.74,29.43,99.3,99.4,99.2,0.55,29.4,29.58,29.24,0,0.002,326.8,0.014,0,0,7.901,8.14793E-005,0.0001170075,2.5E-007
"2017-11-04 20:30:00",3547,"CKVY",12.79,29.67,29.64,29.8,29.55,99.3,99.4,99.2,0.552,29.47,29.63,29.36,0,0,0,0,0,0,7.901,7.326186E-005,0.0001162432,2.5E-007
"2017-11-04 20:35:00",3548,"CKVY",12.79,29.68,29.66,29.74,29.55,99.3,99.3,99.2,0.552,29.48,29.57,29.35,0,0,0,0,0,0,7.901,7.326186E-005,0.0001162432,2.5E-007
"2017-11-04 20:40:00",3549,"CKVY",12.78,29.74,29.68,29.8,29.55,99.2,99.3,99.2,0.553,29.49,29.62,29.38,0,0,0,0,0,0,7.901,7.326186E-005,0.0001162432,2.5E-007
"2017-11-04 20:45:00",3550,"CKVY",12.79,29.49,29.61,29.74,29.37,99.3,99.3,99.2,0.548,29.42,29.55,29.17,0,0,0,0,0,0,7.902,7.245258E-005,0.0001159241,2.5E-007
"2017-11-04 20:50:00",3551,"CKVY",12.79,29.49,29.47,29.61,29.3,99.3,99.3,99.1,0.548,29.28,29.42,29.1,0,0,0,0,0,0,7.901,7.245258E-005,0.0001159241,2.5E-007
"2017-11-04 20:55:00",3552,"CKVY",12.79,28.44,28.9,29.49,28.38,99.1,99.3,99,0.523,28.68,29.3,28.14,0,0,0,0,0,0,7.902,7.245258E-005,0.0001159241,2.5E-007
"2017-11-04 21:00:00",3553,"CKVY",12.77,28.25,28.35,28.5,28.07,99.1,99.1,99,0.519,28.12,28.28,27.83,0,0,0,0,0,0,7.9,7.140293E-005,0.0001142447,2.5E-007
"2017-11-04 21:05:00",3554,"CKVY",12.76,28.13,28.12,28.25,27.94,99.1,99.1,99,0.517,27.89,28.03,27.71,0,0,0,0,0,0,7.899,7.140293E-005,0.0001142447,2.5E-007
"2017-11-04 21:10:00",3555,"CKVY",12.78,27.51,27.77,28.19,27.33,98.9,99.1,98.8,0.503,27.52,27.98,27.07,0,0,0,0,0,0,7.898,7.140293E-005,0.0001142447,2.5E-007
"2017-11-04 21:15:00",3556,"CKVY",12.77,27.76,27.56,27.76,27.39,98.9,99,98.8,0.508,27.3,27.51,27.11,0,0,0,0,0,0,7.898,6.983979E-005,0.0001117437,2.5E-007
"2017-11-04 21:20:00",3557,"CKVY",12.75,27.76,27.75,27.94,27.57,99.1,99.1,98.9,0.509,27.5,27.69,27.31,0,0,0,0,0,0,7.897,6.983979E-005,0.0001117437,2.5E-007
"2017-11-04 21:25:00",3558,"CKVY",12.76,28.01,27.98,28.13,27.76,99.2,99.2,99,0.515,27.76,27.93,27.51,0,0,0,0,0,0,7.898,6.983979E-005,0.0001117437,2.5E-007
"2017-11-04 21:30:00",3559,"CKVY",12.76,27.94,27.92,28.13,27.82,99.2,99.3,99.1,0.514,27.73,27.92,27.62,0,0,0,0,0,0,7.897,6.991955E-005,0.0001118713,2.5E-007
"2017-11-04 21:35:00",3560,"CKVY",12.74,28.62,28.36,28.75,27.88,99.4,99.5,99.2,0.529,28.19,28.62,27.69,0,0,0,0,0,0,7.897,6.991955E-005,0.0001118713,2.5E-007
"2017-11-04 21:40:00",3561,"CKVY",12.76,28.56,28.71,28.87,28.56,99.4,99.5,99.4,0.528,28.57,28.73,28.41,0,0,0,0,0,0,7.898,6.991955E-005,0.0001118713,2.5E-007
"2017-11-04 21:45:00",3562,"CKVY",12.75,28.19,28.36,28.69,28.01,99.4,99.5,99.3,0.52,28.22,28.54,27.86,0,0,0,0,0,0,7.899,7.073585E-005,0.0001131774,2.5E-007
"2017-11-04 21:50:00",3563,"CKVY",12.75,27.88,28.04,28.19,27.82,99.2,99.4,99.2,0.512,27.86,28.03,27.62,0,0,0,0,0,0,7.899,7.073585E-005,0.0001131774,2.5E-007
"2017-11-04 21:55:00",3564,"CKVY",12.73,27.7,27.82,27.94,27.64,99.1,99.3,99.1,0.508,27.61,27.76,27.4,0,0,0,0,0,0,7.899,7.073585E-005,0.0001131774,2.5E-007
"2017-11-04 22:00:00",3565,"CKVY",12.75,27.33,27.54,27.82,27.26,98.8,99.1,98.8,0.499,27.29,27.6,26.98,0,0,0,0,0,0,7.899,6.97861E-005,0.0001116578,2.5E-007
"2017-11-04 22:05:00",3566,"CKVY",12.74,26.46,26.74,27.39,26.34,98.6,98.9,98.6,0.48,26.42,27.1,25.99,0,0,0,0,0,0,7.898,6.97861E-005,0.0001116578,2.5E-007
"2017-11-04 22:10:00",3567,"CKVY",12.74,26.21,26.36,26.52,26.21,98.4,98.7,98.4,0.475,26.01,26.17,25.83,0,0,0,0,0,0,7.897,6.97861E-005,0.0001116578,2.5E-007
"2017-11-04 22:15:00",3568,"CKVY",12.74,26.09,25.99,26.28,25.78,98.2,98.5,98.1,0.471,25.55,25.9,25.35,0,0,0,0,0,0,7.895,6.775896E-005,0.0001084143,2.5E-007
"2017-11-04 22:20:00",3569,"CKVY",12.74,26.46,26.32,26.52,26.03,98.3,98.3,98.1,0.479,25.88,26.11,25.56,0,0,0,0,0,0,7.895,6.775896E-005,0.0001084143,2.5E-007
"2017-11-04 22:25:00",3570,"CKVY",12.73,26.4,26.45,26.58,26.34,98.2,98.3,98.2,0.477,26.03,26.16,25.9,0,0,0,0,0,0,7.894,6.775896E-005,0.0001084143,2.5E-007
"2017-11-04 22:30:00",3571,"CKVY",12.71,25.04,26.48,26.96,25.04,97.9,98.5,97.9,0.449,26.07,26.57,24.52,0,0,0,0,0,0,7.894,6.787323E-005,0.0001085972,2.5E-007
"2017-11-04 22:35:00",3572,"CKVY",12.73,23.99,24.13,25.04,23.8,97.5,97.9,97,0.428,23.48,24.51,23.09,0,0,0,0,0,0,7.894,6.787323E-005,0.0001085972,2.5E-007
"2017-11-04 22:40:00",3573,"CKVY",12.7,24.92,24.36,24.92,23.99,98.2,98.3,97.4,0.449,23.85,24.5,23.36,0,0,0,0,0,0,7.893,6.787323E-005,0.0001085972,2.5E-007
"2017-11-04 22:45:00",3574,"CKVY",12.72,25.79,25.39,25.79,24.8,98.8,98.8,98.3,0.468,25.04,25.49,24.38,0,0,0,0,0,0,7.893,6.523234E-005,0.0001043717,2.5E-007
"2017-11-04 22:50:00",3575,"CKVY",12.71,24.99,25.45,25.79,24.99,98.8,98.9,98.7,0.452,25.16,25.51,24.68,0,0,0,0,0,0,7.893,6.523234E-005,0.0001043717,2.5E-007
"2017-11-04 22:55:00",3576,"CKVY",12.71,25.54,25.1,25.61,24.74,98.8,98.9,98.7,0.463,24.79,25.31,24.41,0,0,0,0,0,0,7.894,6.523234E-005,0.0001043717,2.5E-007
"2017-11-04 23:00:00",3577,"CKVY",12.71,25.98,25.86,26.1,25.42,99.1,99.1,98.8,0.473,25.61,25.86,25.13,0,0,0,0,0,0,7.895,6.638916E-005,0.0001062226,2.5E-007
"2017-11-04 23:05:00",3578,"CKVY",12.68,26.1,26.06,26.22,25.85,99.2,99.2,99,0.476,25.84,26.01,25.61,0,0,0,0,0,0,7.896,6.638916E-005,0.0001062226,2.5E-007
"2017-11-04 23:10:00",3579,"CKVY",12.69,26.29,26.24,26.41,26.04,99.1,99.2,99.1,0.479,26.04,26.22,25.83,0,0,0,0,0,0,7.898,6.638916E-005,0.0001062226,2.5E-007
"2017-11-04 23:15:00",3580,"CKVY",12.69,26.84,26.62,26.84,26.29,99.2,99.3,99.1,0.491,26.43,26.66,26.08,0,0,0,0,0,0,7.899,6.758857E-005,0.0001081417,2.5E-007
"2017-11-04 23:20:00",3581,"CKVY",12.69,27.09,26.94,27.15,26.72,99.3,99.3,99.1,0.496,26.75,26.98,26.52,0,0,0,0,0,0,7.901,6.758857E-005,0.0001081417,2.5E-007
"2017-11-04 23:25:00",3582,"CKVY",12.69,27.4,27.29,27.52,27.03,99.3,99.3,99.2,0.503,27.12,27.36,26.83,0,0,0,0,0,0,7.902,6.758857E-005,0.0001081417,2.5E-007
"2017-11-04 23:30:00",3583,"CKVY",12.68,27.52,27.5,27.65,27.34,99.3,99.4,99.3,0.506,27.34,27.49,27.18,0,0,0,0,0,0,7.904,6.895596E-005,0.0001103295,2.5E-007
"2017-11-04 23:35:00",3584,"CKVY",12.68,27.59,27.54,27.65,27.4,99.3,99.4,99.2,0.507,27.38,27.5,27.22,0,0,0,0,0,0,7.904,6.895596E-005,0.0001103295,2.5E-007
"2017-11-04 23:40:00",3585,"CKVY",12.67,27.59,27.54,27.65,27.4,99.3,99.4,99.3,0.507,27.38,27.5,27.23,0,0,0,0,0,0,7.905,6.895596E-005,0.0001103295,2.5E-007
"2017-11-04 23:45:00",3586,"CKVY",12.67,27.59,27.59,27.77,27.46,99.3,99.4,99.2,0.506,27.42,27.59,27.28,0,0,0,0,0,0,7.906,6.940486E-005,0.0001110478,2.5E-007
"2017-11-04 23:50:00",3587,"CKVY",12.66,27.65,27.68,27.77,27.52,99.2,99.3,99.1,0.507,27.49,27.59,27.34,0,0,0,0,0,0,7.908,6.940486E-005,0.0001110478,2.5E-007
"2017-11-04 23:55:00",3588,"CKVY",12.65,27.71,27.71,27.83,27.52,99.2,99.2,99.1,0.509,27.51,27.64,27.33,0,0,0,0,0,0,7.908,6.940486E-005,0.0001110478,2.5E-007
"2017-11-05 00:00:00",3589,"CKVY",12.65,27.89,27.73,27.89,27.65,99.1,99.2,99,0.512,27.51,27.67,27.42,0,0,0,0,0,0,7.907,6.96497E-005,0.0001114395,2.5E-007
"2017-11-05 00:05:00",3590,"CKVY",12.63,28.02,27.9,28.08,27.71,99.1,99.1,98.9,0.515,27.67,27.86,27.47,0,0,0,0,0,0,7.908,6.96497E-005,0.0001114395,2.5E-007
"2017-11-05 00:10:00",3591,"CKVY",12.64,28.39,28.16,28.39,27.96,99.1,99.1,99,0.522,27.93,28.16,27.73,0,0,0,0,0,0,7.909,6.96497E-005,0.0001114395,2.5E-007
"2017-11-05 00:15:00",3592,"CKVY",12.62,28.39,28.34,28.45,28.27,99.1,99.2,99,0.522,28.11,28.24,28.02,0,0,0,0,0,0,7.909,7.028513E-005,0.0001124562,2.5E-007
"2017-11-05 00:20:00",3593,"CKVY",12.63,28.27,28.27,28.39,28.08,99,99.1,99,0.52,28.04,28.18,27.85,0,0,0,0,0,0,7.91,7.028513E-005,0.0001124562,2.5E-007
"2017-11-05 00:25:00",3594,"CKVY",12.63,27.96,28.08,28.27,27.83,98.9,99.1,98.8,0.512,27.83,28.04,27.55,0,0,0,0,0,0,7.91,7.028513E-005,0.0001124562,2.5E-007
"2017-11-05 00:30:00",3595,"CKVY",12.62,28.14,28.09,28.27,27.89,98.9,99,98.8,0.516,27.81,28.01,27.61,0,0,0,0,0,0,7.91,7.032616E-005,0.0001125219,2.5E-007
"2017-11-05 00:35:00",3596,"CKVY",12.6,27.77,27.89,28.2,27.65,98.8,98.9,98.7,0.508,27.6,27.93,27.36,0,0,0,0,0,0,7.911,7.032616E-005,0.0001125219,2.5E-007
"2017-11-05 00:40:00",3597,"CKVY",12.61,27.77,27.76,27.83,27.65,98.8,98.9,98.7,0.508,27.46,27.54,27.34,0,0,0,0,0,0,7.91,7.032616E-005,0.0001125219,2.5E-007
"2017-11-05 00:45:00",3598,"CKVY",12.61,27.4,27.68,27.89,27.4,98.8,98.8,98.7,0.5,27.38,27.6,27.1,0,0,0,0,0,0,7.91,6.980246E-005,0.0001116839,2.5E-007
"2017-11-05 00:50:00",3599,"CKVY",12.6,27.34,27.45,27.59,27.28,98.7,98.8,98.7,0.499,27.14,27.29,26.95,0,0,0,0,0,0,7.91,6.980246E-005,0.0001116839,2.5E-007
"2017-11-05 00:55:00",3600,"CKVY",12.59,27.21,27.25,27.4,27.09,98.6,98.7,98.6,0.496,26.93,27.09,26.76,0,0,0,0,0,0,7.91,6.980246E-005,0.0001116839,2.5E-007
"2017-11-05 01:00:00",3601,"CKVY",12.59,27.28,27.11,27.28,26.9,98.6,98.7,98.5,0.496,26.76,26.95,26.54,0,0,0,0,0,0,7.909,6.908474E-005,0.0001105356,2.5E-007
"2017-11-05 01:05:00",3602,"CKVY",12.58,27.52,27.45,27.59,27.21,98.7,98.7,98.6,0.502,27.11,27.26,26.86,0,0,0,0,0,0,7.909,6.908474E-005,0.0001105356,2.5E-007
"2017-11-05 01:10:00",3603,"CKVY",12.58,27.4,27.47,27.59,27.28,98.6,98.7,98.6,0.499,27.14,27.26,26.95,0,0,0,0,0,0,7.909,6.908474E-005,0.0001105356,2.5E-007
"2017-11-05 01:15:00",3604,"CKVY",12.58,27.4,27.36,27.52,27.21,98.5,98.7,98.5,0.499,27.01,27.18,26.85,0,0,0,0,0,0,7.909,6.931886E-005,0.0001109102,2.5E-007
"2017-11-05 01:20:00",3605,"CKVY",12.58,27.52,27.44,27.59,27.28,98.5,98.6,98.4,0.501,27.07,27.22,26.89,0,0,0,0,0,0,7.909,6.931886E-005,0.0001109102,2.5E-007
"2017-11-05 01:25:00",3606,"CKVY",12.55,27.77,27.56,27.77,27.4,98.6,98.6,98.4,0.507,27.2,27.42,27.02,0,0,0,0,0,0,7.91,6.931886E-005,0.0001109102,2.5E-007
"2017-11-05 01:30:00",3607,"CKVY",12.57,27.65,27.67,27.77,27.52,98.6,98.6,98.5,0.504,27.32,27.42,27.16,0,0,0,0,0,0,7.909,6.952596E-005,0.0001112415,2.5E-007
"2017-11-05 01:35:00",3608,"CKVY",12.55,27.71,27.63,27.77,27.46,98.5,98.6,98.4,0.505,27.26,27.41,27.09,0,0,0,0,0,0,7.909,6.952596E-005,0.0001112415,2.5E-007
"2017-11-05 01:40:00",3609,"CKVY",12.56,27.77,27.72,27.83,27.59,98.5,98.6,98.4,0.506,27.35,27.47,27.2,0,0,0,0,0,0,7.91,6.952596E-005,0.0001112415,2.5E-007
"2017-11-05 01:45:00",3610,"CKVY",12.54,27.96,27.89,28.02,27.65,98.6,98.7,98.5,0.511,27.53,27.69,27.27,0,0,0,0,0,0,7.91,6.980073E-005,0.0001116812,2.5E-007
"2017-11-05 01:50:00",3611,"CKVY",12.55,27.83,27.94,28.08,27.77,98.6,98.7,98.5,0.508,27.59,27.75,27.41,0,0,0,0,0,0,7.91,6.980073E-005,0.0001116812,2.5E-007
"2017-11-05 01:55:00",3612,"CKVY",12.55,27.77,27.77,27.89,27.65,98.6,98.7,98.5,0.507,27.42,27.56,27.28,0,0,0,0,0,0,7.91,6.980073E-005,0.0001116812,2.5E-007
"2017-11-05 02:00:00",3613,"CKVY",12.54,27.77,27.74,27.83,27.59,98.5,98.6,98.5,0.507,27.39,27.49,27.22,0,0,0,0,0,0,7.911,6.98974E-005,0.0001118358,2.5E-007
"2017-11-05 02:05:00",3614,"CKVY",12.54,27.71,27.69,27.77,27.52,98.5,98.6,98.4,0.505,27.31,27.41,27.15,0,0,0,0,0,0,7.912,6.98974E-005,0.0001118358,2.5E-007
"2017-11-05 02:10:00",3615,"CKVY",12.54,27.65,27.73,27.83,27.59,98.5,98.5,98.4,0.504,27.35,27.46,27.2,0,0,0,0,0,0,7.911,6.98974E-005,0.0001118358,2.5E-007
"2017-11-05 02:15:00",3616,"CKVY",12.54,27.65,27.68,27.77,27.52,98.5,98.6,98.4,0.504,27.3,27.41,27.14,0,0,0,0,0,0,7.91,6.974049E-005,0.0001115848,2.5E-007
"2017-11-05 02:20:00",3617,"CKVY",12.54,27.59,27.67,27.83,27.52,98.6,98.6,98.4,0.503,27.3,27.47,27.15,0,0,0,0,0,0,7.911,6.974049E-005,0.0001115848,2.5E-007
"2017-11-05 02:25:00",3618,"CKVY",12.54,27.71,27.64,27.77,27.52,98.7,98.7,98.5,0.506,27.29,27.44,27.15,0,0,0,0,0,0,7.912,6.974049E-005,0.0001115848,2.5E-007
"2017-11-05 02:30:00",3619,"CKVY",12.54,27.83,27.74,27.9,27.59,98.7,98.8,98.6,0.509,27.42,27.58,27.26,0,0,0,0,0,0,7.912,6.969806E-005,0.0001115169,2.5E-007
"2017-11-05 02:35:00",3620,"CKVY",12.54,27.89,27.79,27.89,27.65,98.7,98.8,98.6,0.51,27.48,27.6,27.32,0,0,0,0,0,0,7.912,6.969806E-005,0.0001115169,2.5E-007
"2017-11-05 02:40:00",3621,"CKVY",12.53,27.96,27.88,28.02,27.71,98.8,98.8,98.7,0.512,27.57,27.71,27.4,0,0,0,0,0,0,7.912,6.969806E-005,0.0001115169,2.5E-007
"2017-11-05 02:45:00",3622,"CKVY",12.53,27.83,27.89,28.02,27.77,98.7,98.8,98.7,0.509,27.59,27.72,27.46,0,0,0,0,0,0,7.912,6.992547E-005,0.0001118808,2.5E-007
"2017-11-05 02:50:00",3623,"CKVY",12.53,27.4,27.61,27.89,27.28,98.6,98.8,98.6,0.499,27.28,27.59,26.94,0,0,0,0,0,0,7.912,6.992547E-005,0.0001118808,2.5E-007
"2017-11-05 02:55:00",3624,"CKVY",12.52,27.34,27.38,27.52,27.28,98.6,98.7,98.5,0.498,27.03,27.2,26.91,0,0,0,0,0,0,7.913,6.992547E-005,0.0001118808,2.5E-007
"2017-11-05 03:00:00",3625,"CKVY",12.53,27.4,27.46,27.59,27.28,98.7,98.7,98.6,0.5,27.13,27.26,26.94,0,0,0,0,0,0,7.912,6.939973E-005,0.0001110396,2.5E-007
"2017-11-05 03:05:00",3626,"CKVY",12.53,27.52,27.51,27.65,27.28,98.7,98.7,98.5,0.502,27.17,27.33,26.93,0,0,0,0,0,0,7.912,6.939973E-005,0.0001110396,2.5E-007
"2017-11-05 03:10:00",3627,"CKVY",12.53,27.59,27.55,27.65,27.4,98.7,98.7,98.6,0.503,27.22,27.32,27.05,0,0,0,0,0,0,7.912,6.939973E-005,0.0001110396,2.5E-007
"2017-11-05 03:15:00",3628,"CKVY",12.52,27.4,27.55,27.71,27.34,98.5,98.7,98.5,0.499,27.21,27.38,26.97,0,0,0,0,0,0,7.912,6.947992E-005,0.0001111679,2.5E-007
"2017-11-05 03:20:00",3629,"CKVY",12.53,27.4,27.37,27.46,27.22,98.4,98.6,98.4,0.498,27,27.11,26.84,0,0,0,0,0,0,7.912,6.947992E-005,0.0001111679,2.5E-007
"2017-11-05 03:25:00",3630,"CKVY",12.5,27.46,27.39,27.52,27.28,98.4,98.5,98.3,0.5,26.99,27.13,26.86,0,0,0,0,0,0,7.912,6.947992E-005,0.0001111679,2.5E-007
"2017-11-05 03:30:00",3631,"CKVY",12.52,27.34,27.38,27.52,27.28,98.3,98.4,98.2,0.496,26.97,27.1,26.84,0,0,0,0,0,0,7.912,6.928404E-005,0.0001108545,2.5E-007
"2017-11-05 03:35:00",3632,"CKVY",12.52,27.4,27.37,27.46,27.22,98.2,98.4,98.2,0.497,26.94,27.03,26.78,0,0,0,0,0,0,7.912,6.928404E-005,0.0001108545,2.5E-007
"2017-11-05 03:40:00",3633,"CKVY",12.52,27.28,27.33,27.46,27.21,98.1,98.3,98.1,0.494,26.89,27.03,26.76,0,0,0,0,0,0,7.912,6.928404E-005,0.0001108545,2.5E-007
"2017-11-05 03:45:00",3634,"CKVY",12.52,27.15,27.22,27.34,27.09,98.1,98.2,98,0.492,26.75,26.89,26.62,0,0,0,0,0,0,7.911,6.920334E-005,0.0001107253,2.5E-007
"2017-11-05 03:50:00",3635,"CKVY",12.52,27.46,27.37,27.53,27.15,98.3,98.3,98,0.499,26.91,27.1,26.69,0,0,0,0,0,0,7.911,6.920334E-005,0.0001107253,2.5E-007
"2017-11-05 03:55:00",3636,"CKVY",12.52,27.4,27.45,27.53,27.34,98.3,98.3,98.1,0.498,27.02,27.1,26.89,0,0,0,0,0,0,7.912,6.920334E-005,0.0001107253,2.5E-007
"2017-11-05 04:00:00",3637,"CKVY",12.52,27.53,27.49,27.65,27.34,98.3,98.3,98.1,0.5,27.06,27.23,26.91,0,0,0,0,0,0,7.912,6.939448E-005,0.0001110312,2.5E-007
"2017-11-05 04:05:00",3638,"CKVY",12.5,27.28,27.42,27.65,27.15,98.2,98.4,98.1,0.495,27,27.24,26.7,0,0,0,0,0,0,7.911,6.939448E-005,0.0001110312,2.5E-007
"2017-11-05 04:10:00",3639,"CKVY",12.52,27.16,27.27,27.4,27.09,98.2,98.3,98.1,0.492,26.82,26.97,26.64,0,0,0,0,0,0,7.911,6.939448E-005,0.0001110312,2.5E-007
"2017-11-05 04:15:00",3640,"CKVY",12.52,27.35,27.33,27.47,27.22,98.3,98.3,98.2,0.496,26.89,27.04,26.78,0,0,0,0,0,0,7.912,6.924601E-005,0.0001107936,2.5E-007
"2017-11-05 04:20:00",3641,"CKVY",12.52,27.47,27.46,27.59,27.28,98.3,98.4,98.2,0.499,27.03,27.18,26.85,0,0,0,0,0,0,7.912,6.924601E-005,0.0001107936,2.5E-007
"2017-11-05 04:25:00",3642,"CKVY",12.52,27.41,27.39,27.53,27.28,98.3,98.3,98.2,0.498,26.97,27.1,26.84,0,0,0,0,0,0,7.912,6.924601E-005,0.0001107936,2.5E-007
"2017-11-05 04:30:00",3643,"CKVY",12.52,27.53,27.42,27.59,27.28,98.3,98.3,98.2,0.5,26.99,27.18,26.85,0,0,0,0,0,0,7.912,6.93648E-005,0.0001109837,2.5E-007
"2017-11-05 04:35:00",3644,"CKVY",12.51,27.53,27.54,27.66,27.35,98.3,98.3,98.2,0.5,27.12,27.25,26.92,0,0,0,0,0,0,7.913,6.93648E-005,0.0001109837,2.5E-007
"2017-11-05 04:40:00",3645,"CKVY",12.52,27.66,27.56,27.72,27.47,98.3,98.4,98.2,0.503,27.14,27.31,27.02,0,0,0,0,0,0,7.914,6.93648E-005,0.0001109837,2.5E-007
"2017-11-05 04:45:00",3646,"CKVY",12.5,27.66,27.66,27.78,27.53,98.4,98.4,98.3,0.503,27.25,27.39,27.12,0,0,0,0,0,0,7.913,6.960418E-005,0.0001113667,2.5E-007
"2017-11-05 04:50:00",3647,"CKVY",12.52,27.04,27.43,27.72,27.04,98.1,98.4,98.1,0.489,27.01,27.33,26.57,0,0,0,0,0,0,7.913,6.960418E-005,0.0001113667,2.5E-007
"2017-11-05 04:55:00",3648,"CKVY",12.51,26.61,26.81,27.04,26.61,97.9,98.2,97.9,0.48,26.32,26.59,26.1,0,0,0,0,0,0,7.913,6.960418E-005,0.0001113667,2.5E-007
"2017-11-05 05:00:00",3649,"CKVY",12.52,26.67,26.64,26.73,26.54,97.9,98,97.9,0.481,26.13,26.24,26.02,0,0,0,0,0,0,7.913,6.870459E-005,0.0001099274,2.5E-007
"2017-11-05 05:05:00",3650,"CKVY",12.51,27.04,26.75,27.16,26.42,98.2,98.2,97.8,0.49,26.26,26.71,25.9,0,0,0,0,0,0,7.913,6.870459E-005,0.0001099274,2.5E-007
"2017-11-05 05:10:00",3651,"CKVY",12.52,27.16,27.14,27.29,26.92,98.2,98.3,98.1,0.492,26.7,26.86,26.48,0,0,0,0,0,0,7.913,6.870459E-005,0.0001099274,2.5E-007
"2017-11-05 05:15:00",3652,"CKVY",12.51,27.23,27.19,27.29,27.04,98.2,98.3,98.2,0.494,26.75,26.86,26.6,0,0,0,0,0,0,7.913,6.879164E-005,0.0001100666,2.5E-007
"2017-11-05 05:20:00",3653,"CKVY",12.51,27.16,27.21,27.29,27.04,98.2,98.3,98.1,0.492,26.76,26.86,26.56,0,0,0,0,0,0,7.913,6.879164E-005,0.0001100666,2.5E-007
"2017-11-05 05:25:00",3654,"CKVY",12.52,27.22,27.2,27.35,27.04,98.1,98.2,98.1,0.493,26.75,26.88,26.58,0,0,0,0,0,0,7.914,6.879164E-005,0.0001100666,2.5E-007
"2017-11-05 05:30:00",3655,"CKVY",12.5,27.41,27.29,27.41,27.16,98.1,98.2,98.1,0.497,26.83,26.97,26.7,0,0,0,0,0,0,7.914,6.909864E-005,0.0001105578,2.5E-007
"2017-11-05 05:35:00",3656,"CKVY",12.51,27.29,27.35,27.47,27.16,98.1,98.3,98.1,0.495,26.9,27.03,26.73,0,0,0,0,0,0,7.915,6.909864E-005,0.0001105578,2.5E-007
"2017-11-05 05:40:00",3657,"CKVY",12.51,26.92,27.15,27.41,26.92,98.1,98.2,98,0.487,26.69,26.97,26.44,0,0,0,0,0,0,7.914,6.909864E-005,0.0001105578,2.5E-007
"2017-11-05 05:45:00",3658,"CKVY",12.49,27.16,27.08,27.23,26.92,98.1,98.2,98,0.492,26.6,26.76,26.42,0,0,0,0,0,0,7.915,6.904626E-005,0.000110474,2.5E-007
"2017-11-05 05:50:00",3659,"CKVY",12.51,27.29,27.19,27.35,26.92,98.2,98.3,98.1,0.495,26.75,26.92,26.46,0,0,0,0,0,0,7.914,6.904626E-005,0.000110474,2.5E-007
"2017-11-05 05:55:00",3660,"CKVY",12.51,27.29,27.29,27.41,27.16,98.3,98.3,98.2,0.495,26.86,26.98,26.73,0,0,0,0,0,0,7.915,6.904626E-005,0.000110474,2.5E-007
"2017-11-05 06:00:00",3661,"CKVY",12.51,27.53,27.35,27.53,27.16,98.4,98.4,98.2,0.501,26.94,27.13,26.75,0,0,0,0,0,0,7.915,6.915256E-005,0.0001106441,2.5E-007
"2017-11-05 06:05:00",3662,"CKVY",12.51,27.6,27.55,27.72,27.41,98.4,98.5,98.3,0.502,27.15,27.34,26.99,0,0,0,0,0,0,7.917,6.915256E-005,0.0001106441,2.5E-007
"2017-11-05 06:10:00",3663,"CKVY",12.51,28.03,27.83,28.03,27.6,98.5,98.6,98.4,0.512,27.46,27.69,27.2,0,0,0,0,0,0,7.917,6.915256E-005,0.0001106441,2.5E-007
"2017-11-05 06:15:00",3664,"CKVY",12.51,27.97,27.95,28.03,27.78,98.6,98.6,98.5,0.511,27.6,27.69,27.42,0,0,0,0,0,0,7.919,6.984535E-005,0.0001117526,2.5E-007
"2017-11-05 06:20:00",3665,"CKVY",12.51,27.97,27.93,28.03,27.78,98.5,98.6,98.5,0.511,27.57,27.69,27.42,0,0,0,0,0,0,7.919,6.984535E-005,0.0001117526,2.5E-007
"2017-11-05 06:25:00",3666,"CKVY",12.51,27.91,27.92,28.03,27.78,98.5,98.6,98.5,0.509,27.56,27.68,27.42,0,0,0,0,0,0,7.921,6.984535E-005,0.0001117526,2.5E-007
"2017-11-05 06:30:00",3667,"CKVY",12.51,27.91,27.89,28.03,27.78,98.6,98.6,98.5,0.51,27.53,27.67,27.41,0,0,0,0,0,0,7.922,7.003977E-005,0.0001120636,2.5E-007
"2017-11-05 06:35:00",3668,"CKVY",12.51,27.84,27.84,27.97,27.66,98.6,98.6,98.4,0.508,27.48,27.61,27.3,0,0,0,0,0,0,7.922,7.003977E-005,0.0001120636,2.5E-007
"2017-11-05 06:40:00",3669,"CKVY",12.51,27.78,27.84,27.97,27.72,98.5,98.6,98.5,0.507,27.48,27.62,27.36,0,0,0,0,0,0,7.922,7.003977E-005,0.0001120636,2.5E-007
"2017-11-05 06:45:00",3670,"CKVY",12.51,27.78,27.81,27.91,27.72,98.5,98.6,98.5,0.507,27.45,27.56,27.35,0,0,0,0,0,0.01253304,7.922,7.26137E-005,0.0001161819,2.5E-007
"2017-11-05 06:50:00",3671,"CKVY",12.49,27.78,27.77,27.84,27.53,98.5,98.6,98.4,0.507,27.41,27.48,27.17,0,0,0,0,0,0.1040119,7.923,7.26137E-005,0.0001161819,2.5E-007
"2017-11-05 06:55:00",3672,"CKVY",12.51,27.66,27.69,27.84,27.53,98.5,98.6,98.4,0.504,27.32,27.47,27.15,0,0,0,0,0,0.2851578,7.923,7.26137E-005,0.0001161819,2.5E-007
"2017-11-05 07:00:00",3673,"CKVY",12.51,27.47,27.63,27.72,27.47,98.4,98.5,98.4,0.5,27.24,27.36,27.08,0,0,0,0,0,0.6116059,7.922,0.0001179603,0.0001887366,0.001668181
"2017-11-05 07:05:00",3674,"CKVY",12.49,27.47,27.49,27.6,27.29,98.4,98.4,98.3,0.5,27.09,27.21,26.88,0,0,0,0,0,1.105352,7.922,0.0001179603,0.0001887366,0.001668181
"2017-11-05 07:10:00",3675,"CKVY",12.51,27.41,27.44,27.53,27.23,98.3,98.4,98.3,0.498,27.04,27.14,26.82,0,0,0,0,0,1.899628,7.922,0.0001179603,0.0001887366,0.001668181
"2017-11-05 07:15:00",3676,"CKVY",12.51,27.35,27.39,27.53,27.23,98.3,98.4,98.3,0.497,26.97,27.12,26.82,0,0,0,0,0,3.387855,7.922,0.0003278437,0.00052455,0.008094646
"2017-11-05 07:20:00",3677,"CKVY",12.51,27.23,27.26,27.47,27.1,98.2,98.4,98.2,0.494,26.84,27.05,26.67,0,0,0,0,0,5.894702,7.922,0.0003278437,0.00052455,0.008094646
"2017-11-05 07:25:00",3678,"CKVY",12.51,27.53,27.36,27.53,27.16,98.3,98.4,98.2,0.501,26.94,27.14,26.74,0,0,0,0,0,8.583919,7.922,0.0003278437,0.00052455,0.008094646
"2017-11-05 07:30:00",3679,"CKVY",12.51,27.72,27.58,27.72,27.41,98.4,98.5,98.3,0.505,27.19,27.33,27,0,0,0,0,0,10.66603,7.922,-0.002314869,-0.002469194,0.01996828
"2017-11-05 07:35:00",3680,"CKVY",12.51,27.78,27.72,27.91,27.53,98.4,98.5,98.3,0.506,27.33,27.53,27.14,0,0,0,0,0,12.46038,7.923,-0.002314869,-0.002469194,0.01996828
"2017-11-05 07:40:00",3681,"CKVY",12.51,27.91,27.84,27.91,27.72,98.4,98.5,98.4,0.509,27.45,27.53,27.33,0,0,0,0,0,15.45471,7.922,-0.002314869,-0.002469194,0.01996828
"2017-11-05 07:45:00",3682,"CKVY",12.51,27.91,27.88,27.97,27.78,98.4,98.5,98.3,0.509,27.49,27.58,27.37,0,0,0,0,0,19.22706,7.924,-0.0001249329,-0.0001332618,0.04396483
"2017-11-05 07:50:00",3683,"CKVY",12.51,28.03,27.93,28.09,27.78,98.3,98.4,98.3,0.511,27.53,27.69,27.35,0,0,0,0,0,22.52707,7.924,-0.0001249329,-0.0001332618,0.04396483
"2017-11-05 07:55:00",3684,"CKVY",12.51,28.15,28.11,28.28,27.97,98.4,98.4,98.3,0.514,27.71,27.88,27.56,0,0,0,0,0,25.5119,7.925,-0.0001249329,-0.0001332618,0.04396483
"2017-11-05 08:00:00",3685,"CKVY",12.52,28.52,28.32,28.52,28.09,98.4,98.4,98.3,0.522,27.91,28.14,27.7,0,0,0,0,0,32.20858,7.926,0.001717782,0.001832301,0.07801847
"2017-11-05 08:05:00",3686,"CKVY",12.51,28.52,28.45,28.52,28.28,98.4,98.5,98.3,0.522,28.06,28.15,27.87,0,0,0,0,0,37.99316,7.927,0.001717782,0.001832301,0.07801847
"2017-11-05 08:10:00",3687,"CKVY",12.52,28.52,28.5,28.59,28.34,98.4,98.5,98.3,0.522,28.1,28.2,27.94,0,0,0,0,0,41.58295,7.928,0.001717782,0.001832301,0.07801847
"2017-11-05 08:15:00",3688,"CKVY",12.52,28.71,28.63,28.83,28.46,98.4,98.4,98.3,0.526,28.23,28.43,28.07,0,0,0,0,0,42.37971,7.928,0.003546498,0.003782932,0.1149795
"2017-11-05 08:20:00",3689,"CKVY",12.53,28.65,28.72,28.83,28.58,98.2,98.4,98.1,0.523,28.29,28.44,28.12,0,0,0,0,0,49.66196,7.93,0.003546498,0.003782932,0.1149795
"2017-11-05 08:25:00",3690,"CKVY",12.54,28.4,28.61,28.77,28.34,97.9,98.2,97.8,0.516,28.12,28.32,27.82,0,0,0,0,0,64.61742,7.931,0.003546498,0.003782932,0.1149795
"2017-11-05 08:30:00",3691,"CKVY",12.54,27.59,27.94,28.46,27.53,97.2,97.9,97.2,0.496,27.33,27.92,26.84,0,0,0,0,0,79.47094,7.931,0.005814483,0.006202115,0.1529009
"2017-11-05 08:35:00",3692,"CKVY",12.54,27.9,27.77,27.96,27.53,97.4,97.4,97.2,0.503,27.09,27.33,26.84,0,0,0,0,0,93.2629,7.93,0.005814483,0.006202115,0.1529009
"2017-11-05 08:40:00",3693,"CKVY",12.54,28.09,27.96,28.15,27.78,97.6,97.7,97.4,0.509,27.35,27.57,27.14,0,0,0,0,0,97.64626,7.931,0.005814483,0.006202115,0.1529009
"2017-11-05 08:45:00",3694,"CKVY",12.56,28.27,28.17,28.33,28.02,97.6,97.7,97.5,0.512,27.57,27.74,27.42,0,0,0,0,0,101.1913,7.93,0.008020394,0.008555087,0.1907078
"2017-11-05 08:50:00",3695,"CKVY",12.56,28.52,28.33,28.58,28.15,97.5,97.6,97.4,0.517,27.71,27.97,27.5,0,0,0,0,0,115.5677,7.931,0.008020394,0.008555087,0.1907078
"2017-11-05 08:55:00",3696,"CKVY",12.55,29.01,28.69,29.01,28.46,97.8,97.8,97.5,0.529,28.12,28.47,27.86,0,0,0,0,0,125.1944,7.932,0.008020394,0.008555087,0.1907078
"2017-11-05 09:00:00",3697,"CKVY",12.56,29.38,29.2,29.44,28.89,97.9,97.9,97.7,0.538,28.67,28.93,28.33,0,0,0,0,0,130.4045,7.932,0.01040611,0.01109985,0.2271079
"2017-11-05 09:05:00",3698,"CKVY",12.57,29.5,29.47,29.63,29.32,97.7,97.9,97.7,0.539,28.94,29.09,28.78,0,0,0,0,0,125.0204,7.933,0.01040611,0.01109985,0.2271079
"2017-11-05 09:10:00",3699,"CKVY",12.57,29.56,29.58,29.69,29.44,97.6,97.8,97.5,0.54,28.99,29.12,28.84,0,0,0,0,0,133.4456,7.935,0.01040611,0.01109985,0.2271079
"2017-11-05 09:15:00",3700,"CKVY",12.59,30.24,29.97,30.31,29.56,97.8,97.8,97.5,0.556,29.39,29.75,28.95,0,0,0,0,0,143.8134,7.935,0.01280955,0.01366352,0.2619303
"2017-11-05 09:20:00",3701,"CKVY",12.59,30.68,30.52,30.8,30.24,97.8,97.9,97.7,0.566,29.97,30.26,29.67,0,0,0,0,0,153.0913,7.97,0.01280955,0.01366352,0.2619303
"2017-11-05 09:25:00",3702,"CKVY",12.59,30.86,30.77,30.92,30.61,97.6,97.9,97.6,0.569,30.21,30.37,30.03,0,0,0,0,0,156.2552,8.02,0.01280955,0.01366352,0.2619303
"2017-11-05 09:30:00",3703,"CKVY",12.6,30.49,30.69,30.92,30.43,97.2,97.7,97.1,0.558,30.05,30.34,29.72,0,0,0,0,0,165.9015,8.03,0.01504552,0.01604856,0.294839
"2017-11-05 09:35:00",3704,"CKVY",12.59,30.31,30.34,30.49,30.18,96.8,97.2,96.8,0.552,29.59,29.79,29.38,0,0,0,0,0,165.0508,8.03,0.01504552,0.01604856,0.294839
"2017-11-05 09:40:00",3705,"CKVY",12.61,30.49,30.35,30.49,30.24,96.7,96.9,96.7,0.556,29.55,29.71,29.43,0,0,0,0,0,166.1042,8.03,0.01504552,0.01604856,0.294839
"2017-11-05 09:45:00",3706,"CKVY",12.62,30.74,30.65,30.86,30.37,96.9,96.9,96.7,0.562,29.86,30.09,29.56,0,0,0,0,0,165.451,8.03,0.01573662,0.01678573,0.326289
"2017-11-05 09:50:00",3707,"CKVY",12.63,30.68,30.72,30.86,30.55,96.5,96.9,96.5,0.559,29.89,30.08,29.71,0,0,0,0,0,168.5305,8.03,0.01573662,0.01678573,0.326289
"2017-11-05 09:55:00",3708,"CKVY",12.64,30.74,30.75,30.86,30.61,96.2,96.6,96.2,0.558,29.84,29.97,29.71,0.036,0.001,179.7,0.313,1.973,172.2955,8.03,0.01573662,0.01678573,0.326289
"2017-11-05 10:00:00",3709,"CKVY",12.67,30.86,30.84,30.99,30.68,95.6,96.2,95.5,0.557,29.81,29.93,29.65,0.804,0.407,176.5,4.7,3.069,181.5365,8.03,0.01819963,0.01942406,0.3551055
"2017-11-05 10:05:00",3710,"CKVY",12.66,31.36,31.19,31.48,30.92,95.4,95.6,95.4,0.567,30.06,30.34,29.81,1.381,1.142,176.5,16.73,2.85,206.6147,8.03,0.01819963,0.01942406,0.3551055
"2017-11-05 10:10:00",3711,"CKVY",12.7,31.6,31.3,31.6,30.98,94.7,95.4,94.4,0.569,29.99,30.31,29.58,1.668,1.544,196,13.45,1.754,218.8148,8.03,0.01819963,0.01942406,0.3551055
"2017-11-05 10:15:00",3712,"CKVY",12.75,32.27,31.97,32.34,31.54,94.9,95,94.7,0.586,30.66,31.06,30.19,1.057,1.401,167.4,5.712,1.315,234.9354,8.03,0.02141479,0.02299467,0.3812457
"2017-11-05 10:20:00",3713,"CKVY",12.8,31.96,32.21,32.46,31.84,92.7,95,92.7,0.566,30.73,31.17,30.04,0.529,0.723,163.2,1.831,1.315,240.2211,8.03,0.02141479,0.02299467,0.3812457
"2017-11-05 10:25:00",3714,"CKVY",12.95,32.02,32.12,32.33,31.84,91.9,93.1,91.9,0.562,30.25,30.58,29.95,0.52,0.544,151.2,0.2,1.315,266.3605,8.03,0.02141479,0.02299467,0.3812457
"2017-11-05 10:30:00",3715,"CKVY",13.14,32.09,32.14,32.27,31.96,92,92.3,91.7,0.564,30.07,30.29,29.84,0.534,0.519,132.8,5.783,1.096,289.5254,8.03,0.0274928,0.02942993,0.4048207
"2017-11-05 10:35:00",3716,"CKVY",13.39,31.96,31.87,32.15,31.59,91.5,92,91.2,0.558,29.68,30.09,29.33,0.723,0.62,130.4,0.127,1.315,295.3962,8.03,0.0274928,0.02942993,0.4048207
"2017-11-05 10:40:00",3717,"CKVY",14,32.83,32.4,32.89,31.84,92.6,92.8,91.5,0.585,30.44,30.98,29.65,0.474,0.6,115.7,22.27,0.877,303.5948,8.03,0.0274928,0.02942993,0.4048207
"2017-11-05 10:45:00",3718,"CKVY",13.82,33.14,33.1,33.45,32.83,91,93.1,91,0.582,31.12,31.66,30.73,0.466,0.483,31.71,11.24,1.754,316.3568,8.03,0.02967154,0.03176399,0.4255621
"2017-11-05 10:50:00",3719,"CKVY",13.96,33.14,33.06,33.26,32.89,90,91.1,88.9,0.576,30.39,30.89,30.01,0.265,0.405,109.4,18.85,1.096,320.3704,8.03,0.02967154,0.03176399,0.4255621
"2017-11-05 10:55:00",3720,"CKVY",13.88,34.19,33.67,34.19,33.08,87,90.4,87,0.58,30.97,31.34,30.43,0.201,0.21,115,0.084,0,314.9025,8.03,0.02967154,0.03176399,0.4255621
"2017-11-05 11:00:00",3721,"CKVY",13.83,33.69,34.66,35.43,33.69,82.8,92.4,82.8,0.541,31.61,33.43,29.02,0.197,0.106,92.7,59.44,3.288,283.2912,8.03,0.02816899,0.03012109,0.4429598
"2017-11-05 11:05:00",3722,"CKVY",13.8,31.71,32.27,33.69,31.59,86.4,86.4,81.3,0.521,28.12,29.01,27.62,1.239,0.72,346,13.72,5.48,270.5912,8.03,0.02816899,0.03012109,0.4429598
"2017-11-05 11:10:00",3723,"CKVY",13.79,31.95,31.82,32.01,31.58,86,87.9,86,0.524,28.45,28.81,28,1.758,1.528,335.7,33.64,3.507,240.8222,8.03,0.02816899,0.03012109,0.4429598
"2017-11-05 11:15:00",3724,"CKVY",13.76,32.69,32.41,32.69,31.95,86.3,87.5,84.6,0.542,28.74,29.41,27.93,1.671,1.792,352,57.75,1.096,222.4326,8.03,0.02193643,0.02392516,0.4594249
"2017-11-05 11:20:00",3725,"CKVY",13.73,33.06,32.63,33.06,32.38,85.2,86.4,83.7,0.543,28.61,29.17,27.99,0.789,1.265,53.67,27.72,2.192,220.4878,8.03,0.02193643,0.02392516,0.4594249
"2017-11-05 11:25:00",3726,"CKVY",13.71,34.67,33.97,34.79,32.94,79.7,85.8,79.7,0.542,29.35,29.77,28.98,0.271,0.501,86.7,0.133,0,237.7896,8.03,0.02193643,0.02392516,0.4594249
"2017-11-05 11:30:00",3727,"CKVY",13.7,35.66,35.08,35.66,34.55,76.37,82.3,76.3,0.54,29.35,30.19,28.47,0.198,0.219,107.7,33.14,0,267.2003,8.03,0.02835217,0.03059477,0.4705209
"2017-11-05 11:35:00",3728,"CKVY",13.67,32.82,34.21,35.91,32.69,81.8,81.8,76.24,0.516,28.21,30.12,27.29,0.333,0.19,22.44,58.44,2.411,274.4397,8.03,0.02835217,0.03059477,0.4705209
"2017-11-05 11:40:00",3729,"CKVY",13.68,31.95,32.37,32.82,31.83,85.2,85.2,81.8,0.52,28.11,28.55,27.78,1.144,0.669,18.72,9.88,3.507,253.261,8.03,0.02835217,0.03059477,0.4705209
"2017-11-05 11:45:00",3730,"CKVY",13.62,31.83,31.79,31.95,31.7,88,88,85.2,0.534,28.18,28.78,27.85,2.13,1.635,23.19,12.14,4.603,218.8253,8.03,0.02146568,0.02331968,0.4794819
"2017-11-05 11:50:00",3731,"CKVY",13.63,31.82,31.77,31.95,31.64,87.9,88,86.5,0.533,28.4,28.81,28.11,3.103,2.639,1.886,10.88,5.699,188.7036,8.03,0.02146568,0.02331968,0.4794819
"2017-11-05 11:55:00",3732,"CKVY",13.61,31.69,31.71,31.88,31.57,87.8,88.1,87.4,0.529,28.49,28.75,28.27,3.53,3.392,355.9,11.97,5.261,179.674,8.02,0.02146568,0.02331968,0.4794819
"2017-11-05 12:00:00",3733,"CKVY",13.58,31.75,31.68,31.82,31.57,89.2,89.2,87.7,0.54,28.68,28.95,28.39,3.512,3.537,1.086,16.42,4.603,168.3168,8.02,0.01702341,0.01914384,0.4842549
"2017-11-05 12:05:00",3734,"CKVY",13.65,32,31.8,32.12,31.57,90.6,90.7,89.1,0.554,29.22,29.7,28.8,2.886,3.271,0.819,11.38,3.726,163.6488,8.02,0.01702341,0.01914384,0.4842549
"2017-11-05 12:10:00",3735,"CKVY",13.64,31.88,31.88,32.12,31.69,92,92,89.9,0.559,29.45,29.88,29.12,2.543,2.694,356.7,13.86,4.603,164.4974,8.02,0.01702341,0.01914384,0.4842549
"2017-11-05 12:15:00",3736,"CKVY",13.62,31.69,31.8,32,31.57,93.1,93.1,92,0.562,29.93,30.09,29.7,2.609,2.569,354.2,15.01,4.603,169.3726,8.03,0.01724618,0.01902708,0.4852263
"2017-11-05 12:20:00",3737,"CKVY",13.76,31.57,31.43,31.69,31.2,93.7,93.7,92.6,0.562,29.68,30.08,29.37,3.029,2.818,356,16.51,5.261,170.1212,8.03,0.01724618,0.01902708,0.4852263
"2017-11-05 12:25:00",3738,"CKVY",13.69,31.69,31.75,31.94,31.51,93.6,93.9,93.5,0.565,30.16,30.38,29.89,3.066,3.069,344.8,13.46,4.384,176.3244,8.03,0.01724618,0.01902708,0.4852263
"2017-11-05 12:30:00",3739,"CKVY",13.75,32.06,31.92,32.12,31.69,93.6,93.9,93.5,0.573,30.31,30.56,30.05,2.586,2.821,336,22.48,2.85,177.4689,8.03,0.01744537,0.01905248,0.4832215
"2017-11-05 12:35:00",3740,"CKVY",13.81,32.19,32.05,32.19,31.88,93.6,93.7,93,0.576,30.34,30.55,30.08,2.285,2.381,10.58,13.99,3.507,183.2992,8.03,0.01744537,0.01905248,0.4832215
"2017-11-05 12:40:00",3741,"CKVY",13.93,31.94,32.04,32.31,31.81,92.8,93.6,92.7,0.565,30.26,30.65,29.94,2.417,2.34,351.1,13.7,4.822,180.9543,8.03,0.01744537,0.01905248,0.4832215
"2017-11-05 12:45:00",3742,"CKVY",13.93,31.88,31.79,31.94,31.63,93.3,93.3,92.7,0.567,30.02,30.23,29.83,2.863,2.687,2.007,11.13,4.165,183.3611,8.04,0.01823539,0.01986421,0.4781562
"2017-11-05 12:50:00",3743,"CKVY",13.76,32.06,32.15,32.37,31.81,91.8,93.3,91.7,0.562,30.21,30.4,29.92,2.928,2.834,350.4,14.22,3.946,190.6354,8.04,0.01823539,0.01986421,0.4781562
"2017-11-05 12:55:00",3744,"CKVY",13.87,32.12,32.1,32.31,31.88,92.1,92.2,91.7,0.565,30.02,30.29,29.79,2.837,2.88,7.759,12.31,4.165,193.5325,8.04,0.01823539,0.01986421,0.4781562
"2017-11-05 13:00:00",3745,"CKVY",13.84,32.37,32.2,32.43,32,92,92.3,92,0.57,30.17,30.39,29.99,2.886,2.837,359.3,14.22,4.384,196.1391,8.04,0.01919314,0.02101867,0.4699712
"2017-11-05 13:05:00",3746,"CKVY",13.82,32.87,32.58,32.93,32.31,91.1,92.1,91,0.576,30.35,30.66,30.07,2.851,2.963,352.6,10.87,3.946,193.6115,8.05,0.01919314,0.02101867,0.4699712
"2017-11-05 13:10:00",3747,"CKVY",13.81,33.05,33.04,33.36,32.8,88.5,91.1,88.5,0.564,30.43,30.69,30.04,2.599,2.737,353.9,8.64,3.507,191.5699,8.05,0.01919314,0.02101867,0.4699712
"2017-11-05 13:15:00",3748,"CKVY",13.81,33.48,33.25,33.48,33.05,87.8,88.5,87.8,0.569,30.17,30.38,29.98,2.226,2.392,339.9,11.7,2.85,184.0815,8.05,0.01839878,0.02033926,0.4583561
"2017-11-05 13:20:00",3749,"CKVY",13.78,34.1,33.69,34.16,33.42,86.9,87.8,86.8,0.578,30.3,30.73,30.03,2.318,2.219,346.5,18.34,3.726,193.5104,8.05,0.01839878,0.02033926,0.4583561
"2017-11-05 13:25:00",3750,"CKVY",13.77,34.16,34.09,34.29,33.85,86,86.9,86,0.573,30.47,30.77,30.15,2.46,2.39,330.1,13.71,4.165,234.6343,8.06,0.01839878,0.02033926,0.4583561
"2017-11-05 13:30:00",3751,"CKVY",13.76,34.16,34.27,34.41,34.1,85,86,85,0.566,30.38,30.65,30.13,2.692,2.542,355.8,13.54,3.946,264.4649,8.06,0.02685769,0.02952902,0.4436563
"2017-11-05 13:35:00",3752,"CKVY",13.76,34.47,34.14,34.47,33.92,86.6,86.6,84.9,0.584,30.27,30.89,29.91,2.499,2.675,6.419,10.44,3.726,277.8946,8.06,0.02685769,0.02952902,0.4436563
"2017-11-05 13:40:00",3753,"CKVY",13.76,34.53,34.92,35.4,34.41,82.6,87,81.9,0.559,30.97,31.91,29.61,1.705,2.114,346.2,41.35,1.096,247.6253,8.06,0.02685769,0.02952902,0.4436563
"2017-11-05 13:45:00",3754,"CKVY",13.77,35.09,34.86,35.15,34.41,85.2,86.6,82.6,0.589,30.88,31.56,29.74,0.966,1.39,345.7,20.15,1.534,225.3943,8.06,0.02151896,0.02382184,0.4256911
"2017-11-05 13:50:00",3755,"CKVY",13.77,35.89,35.56,35.96,35.09,84.1,86.8,84.1,0.6,31.7,31.93,31.13,0.543,0.649,352.4,13.43,1.754,193.2531,8.06,0.02151896,0.02382184,0.4256911
"2017-11-05 13:55:00",3756,"CKVY",13.78,34.16,35.59,36.14,34.1,84.8,84.8,80.9,0.565,30.94,31.57,29.96,0.986,0.703,327.3,27.39,2.85,177.4052,8.06,0.02151896,0.02382184,0.4256911
"2017-11-05 14:00:00",3757,"CKVY",13.79,33.24,33.37,34.16,33.11,89.5,89.5,84.8,0.575,30.25,30.56,29.77,1.384,1.181,315.1,8.26,2.63,165.6152,8.06,0.01792402,0.01949982,0.4048012
"2017-11-05 14:05:00",3758,"CKVY",13.79,32.25,32.54,33.36,32,92.1,92.1,89.2,0.568,30.01,30.62,29.63,1.708,1.538,292.2,9.94,2.85,160.6832,8.07,0.01792402,0.01949982,0.4048012
"2017-11-05 14:10:00",3759,"CKVY",13.77,32.37,32.34,32.49,32.12,92.6,92.8,92.1,0.574,30.43,30.66,30.14,1.975,1.874,296.3,7.167,3.288,171.7058,8.07,0.01792402,0.01949982,0.4048012
"2017-11-05 14:15:00",3760,"CKVY",13.77,33.11,32.65,33.17,32.31,93.4,93.5,92.6,0.597,30.89,31.47,30.42,1.894,1.961,305.3,8.99,2.85,198.2171,8.07,0.0194881,0.02116107,0.3815414
"2017-11-05 14:20:00",3761,"CKVY",13.76,32.49,32.76,33.17,32.49,92.3,93.3,91.6,0.575,30.76,31.39,30.34,1.782,1.83,290.5,13.81,3.069,215.2791,8.08,0.0194881,0.02116107,0.3815414
"2017-11-05 14:25:00",3762,"CKVY",13.77,32.99,32.68,33.05,32.43,93.4,93.5,92.2,0.594,30.83,31.35,30.44,2.01,1.87,301,11.91,4.384,225.1308,8.08,0.0194881,0.02116107,0.3815414
"2017-11-05 14:30:00",3763,"CKVY",13.77,33.67,33.24,33.67,32.87,92.1,93.4,92.1,0.602,31.4,31.71,31.14,2.498,2.247,326.9,10.42,4.384,224.8293,8.08,0.02064398,0.0223913,0.3549159
"2017-11-05 14:35:00",3764,"CKVY",13.77,32.68,33.76,34.29,32.62,89.5,92.2,88.6,0.562,31.28,31.84,29.87,3.15,2.869,339.7,14.94,5.261,246.646,8.08,0.02064398,0.0223913,0.3549159
"2017-11-05 14:40:00",3765,"CKVY",13.76,32.06,32.22,32.68,31.94,92.9,93,89.5,0.569,30.03,30.4,29.68,3.444,3.317,347.8,10.63,5.918,250.6181,8.08,0.02064398,0.0223913,0.3549159
"2017-11-05 14:45:00",3766,"CKVY",13.78,31.94,31.83,32.06,31.69,94.6,94.6,92.8,0.576,30.2,30.69,29.98,3.591,3.518,350.6,16.01,5.48,241.8456,8.08,0.01875308,0.02064989,0.3263471
"2017-11-05 14:50:00",3767,"CKVY",13.78,31.57,31.71,32.06,31.44,94.1,94.7,94,0.565,30.32,30.7,29.94,3.781,3.703,349.1,12.95,5.699,200.7394,8.08,0.01875308,0.02064989,0.3263471
"2017-11-05 14:55:00",3768,"CKVY",13.78,31.94,31.78,32,31.51,92.3,94.1,92.3,0.562,30.1,30.27,29.89,3.365,3.623,2.052,13.77,4.822,179.6494,8.08,0.01875308,0.02064989,0.3263471
"2017-11-05 15:00:00",3769,"CKVY",13.78,32.06,32.09,32.31,31.75,91.3,92.3,90.9,0.559,29.84,30.05,29.62,2.926,3.116,2.534,12.78,3.069,192.1849,8.08,0.01606973,0.01771242,0.2953746
"2017-11-05 15:05:00",3770,"CKVY",13.79,31.94,31.98,32.19,31.81,92.5,92.6,91.3,0.564,29.87,30.15,29.58,2.378,2.604,335,15.11,3.946,204.8941,8.08,0.01606973,0.01771242,0.2953746
"2017-11-05 15:10:00",3771,"CKVY",13.79,31.57,31.79,32.06,31.51,92.4,92.8,91.9,0.554,29.83,30.23,29.48,2.613,2.427,338.8,10.58,5.261,197.8519,8.08,0.01606973,0.01771242,0.2953746
"2017-11-05 15:15:00",3772,"CKVY",13.72,31.51,31.56,31.75,31.38,93.7,93.7,92.3,0.561,29.84,30.07,29.6,3.182,2.86,348.7,7.945,5.699,154.2021,8.08,0.01175257,0.01304876,0.2621876
"2017-11-05 15:20:00",3773,"CKVY",13.86,31.69,31.59,31.69,31.44,94.4,94.4,93.6,0.569,30.12,30.27,29.82,3.25,3.298,343.6,12.25,4.165,129.0481,8.08,0.01175257,0.01304876,0.2621876
"2017-11-05 15:25:00",3774,"CKVY",13.86,31.75,31.66,31.94,31.51,94.9,94.9,94.3,0.574,30.27,30.64,30.07,3.302,3.303,328.2,14.36,4.603,113.2945,8.08,0.01175257,0.01304876,0.2621876
"2017-11-05 15:30:00",3775,"CKVY",13.85,31.81,31.83,32.06,31.63,92.6,94.9,92.6,0.562,30.23,30.57,29.93,3.399,3.352,324,9.73,5.261,123.6756,8.08,0.01071329,0.01190257,0.226942
"2017-11-05 15:35:00",3776,"CKVY",13.83,31.69,31.91,32.19,31.57,92.8,93.1,92.4,0.56,30.06,30.42,29.71,3.841,3.514,345.4,15.17,6.138,152.6656,8.08,0.01071329,0.01190257,0.226942
"2017-11-05 15:40:00",3777,"CKVY",13.63,31.44,31.56,31.69,31.32,94,94.1,92.8,0.561,29.93,30.13,29.68,3.794,3.89,356.7,12.03,5.48,154.2616,8.08,0.01071329,0.01190257,0.226942
"2017-11-05 15:45:00",3778,"CKVY",13.89,31.13,31.14,31.44,30.95,93.8,94.1,93.6,0.553,29.56,29.94,29.32,3.64,3.75,3.08,11.99,5.042,129.34,8.08,0.008100969,0.009252434,0.1905349
"2017-11-05 15:50:00",3779,"CKVY",13.88,31.2,31.17,31.32,31.01,93.5,93.8,93.4,0.553,29.53,29.67,29.38,3.531,3.685,10.52,10.72,5.261,99.64069,8.08,0.008100969,0.009252434,0.1905349
"2017-11-05 15:55:00",3780,"CKVY",13.87,31.44,31.36,31.51,31.2,93.3,93.7,93.2,0.557,29.71,29.87,29.55,3.189,3.275,359.7,14.73,4.165,103.2443,8.08,0.008100969,0.009252434,0.1905349
"2017-11-05 16:00:00",3781,"CKVY",13.32,31.2,31.29,31.44,31.07,93.2,93.5,93.2,0.551,29.58,29.72,29.34,2.926,3.032,351.9,13.7,4.165,115.4831,8.08,0.006592751,0.007585518,0.1531022
"2017-11-05 16:05:00",3782,"CKVY",13.29,31.07,31.07,31.2,30.95,93.6,93.6,93,0.551,29.36,29.55,29.16,2.918,2.853,336.4,12.37,5.261,97.01874,8.08,0.006592751,0.007585518,0.1531022
"2017-11-05 16:10:00",3783,"CKVY",13.22,31.13,31.12,31.26,30.95,95,95,93.6,0.56,29.67,29.93,29.34,3.476,3.246,329.8,9.31,5.48,70.12935,8.08,0.006592751,0.007585518,0.1531022
"2017-11-05 16:15:00",3784,"CKVY",13.26,31.07,31.1,31.2,30.95,95.5,95.5,94.9,0.562,29.9,30.05,29.75,3.701,3.628,331.9,8.06,4.603,50.11411,8.08,0.003891028,0.004632452,0.1153234
"2017-11-05 16:20:00",3785,"CKVY",13.34,31.26,31.18,31.32,31.01,95.7,95.7,95.4,0.567,30.06,30.24,29.86,3.401,3.61,322.1,13.94,3.726,55.86959,8.08,0.003891028,0.004632452,0.1153234
"2017-11-05 16:25:00",3786,"CKVY",13.2,31.14,31.2,31.32,31.01,95.9,95.9,95.7,0.565,30.14,30.27,29.97,2.475,2.959,287.1,20.17,2.85,56.97892,8.08,0.003891028,0.004632452,0.1153234
"2017-11-05 16:30:00",3787,"CKVY",13.29,31.27,31.16,31.33,31.01,95.7,95.9,95.6,0.567,30.1,30.26,29.96,1.472,1.981,257.2,11.61,1.315,54.5121,8.08,0.001049771,0.001452239,0.07833608
"2017-11-05 16:35:00",3788,"CKVY",13.14,31.14,31.32,31.45,31.08,95.2,95.7,95.2,0.561,30.19,30.36,29.89,0.624,0.998,257,48.03,1.534,52.33511,8.08,0.001049771,0.001452239,0.07833608
"2017-11-05 16:40:00",3789,"CKVY",13.1,31.15,31.08,31.21,30.9,95.1,95.2,95,0.561,29.84,29.99,29.66,0.35,0.478,25.03,7.11,1.315,40.62581,8.08,0.001049771,0.001452239,0.07833608
"2017-11-05 16:45:00",3790,"CKVY",13.1,31.08,31.15,31.27,30.96,95.3,95.3,95.1,0.561,29.93,30.05,29.75,0.647,0.371,23.34,11.92,3.507,33.55601,8.08,-0.0007012087,-0.0006567034,0.04434563
"2017-11-05 16:50:00",3791,"CKVY",13.07,30.96,31.04,31.15,30.9,96,96.1,95.3,0.562,29.97,30.09,29.78,1.446,1.111,357.6,19.56,3.726,21.74736,8.08,-0.0007012087,-0.0006567034,0.04434563
"2017-11-05 16:55:00",3792,"CKVY",13.04,30.96,30.96,31.09,30.78,95.7,96.1,95.7,0.561,29.94,30.1,29.7,1.842,1.581,351.7,10.62,3.069,22.19231,8.08,-0.0007012087,-0.0006567034,0.04434563
"2017-11-05 17:00:00",3793,"CKVY",13.03,30.71,30.82,30.96,30.65,95.8,95.8,95.6,0.555,29.74,29.9,29.58,2.208,2.108,345.8,7.2,3.507,20.15329,8.08,-0.004563437,-0.004659479,0.02023888
"2017-11-05 17:05:00",3794,"CKVY",13,30.59,30.56,30.84,30.41,96,96.1,95.6,0.554,29.5,29.77,29.31,1.967,2.059,344.6,7.356,2.85,14.12453,8.08,-0.004563437,-0.004659479,0.02023888
"2017-11-05 17:10:00",3795,"CKVY",12.98,30.41,30.48,30.65,30.28,96.2,96.2,96,0.551,29.5,29.67,29.29,1.52,1.795,0.903,12.21,1.754,9.371063,8.08,-0.004563437,-0.004659479,0.02023888
"2017-11-05 17:15:00",3796,"CKVY",12.98,30.53,30.44,30.59,30.28,96.5,96.5,96.1,0.555,29.51,29.7,29.3,1.248,1.371,347.5,17.08,3.069,5.696408,8.08,-0.001655727,-0.002158661,0.008243477
"2017-11-05 17:20:00",3797,"CKVY",12.97,30.53,30.55,30.65,30.41,96.8,96.9,96.4,0.557,29.72,29.86,29.51,0.843,1.082,323.8,6.844,1.754,3.823706,8.08,-0.001655727,-0.002158661,0.008243477
"2017-11-05 17:25:00",3798,"CKVY",12.96,30.71,30.6,30.71,30.47,97,97.1,96.8,0.563,29.83,29.98,29.67,1.078,0.865,312.1,14.43,1.973,2.491108,8.08,-0.001655727,-0.002158661,0.008243477
"2017-11-05 17:30:00",3799,"CKVY",12.96,30.47,30.59,30.71,30.47,97.2,97.2,97,0.558,29.87,30,29.74,0.96,1.058,291,3.717,1.973,1.606724,8.08,-0.002182684,-0.003055177,0.001736611
"2017-11-05 17:35:00",3800,"CKVY",12.94,30.34,30.41,30.59,30.22,97.1,97.2,97,0.555,29.69,29.89,29.48,1.099,0.945,233,39.71,2.192,0.9947363,8.08,-0.002182684,-0.003055177,0.001736611
"2017-11-05 17:40:00",3801,"CKVY",12.95,30.65,30.45,30.71,30.22,97.4,97.4,97,0.563,29.77,30.06,29.48,1.389,1.33,192.3,15.43,2.411,0.4208535,8.08,-0.002182684,-0.003055177,0.001736611
"2017-11-05 17:45:00",3802,"CKVY",12.94,30.65,30.69,30.78,30.53,97.4,97.5,97.3,0.563,30.04,30.12,29.88,1.318,1.368,213.3,5.317,1.754,0.1450885,8.08,-0.002149606,-0.002948757,2.5E-007
"2017-11-05 17:50:00",3803,"CKVY",12.94,30.47,30.64,30.78,30.47,97.4,97.5,97.4,0.559,30.01,30.14,29.82,1.169,1.244,171.9,40.04,1.973,0.02628811,8.08,-0.002149606,-0.002948757,2.5E-007
"2017-11-05 17:55:00",3804,"CKVY",12.93,30.1,30.3,30.59,30.03,97.6,97.7,97.4,0.552,29.68,29.96,29.44,1.325,1.208,134.4,4.758,2.85,0,8.08,-0.002149606,-0.002948757,2.5E-007
"2017-11-05 18:00:00",3805,"CKVY",12.92,29.73,29.86,30.1,29.6,98,98,97.6,0.546,29.31,29.52,29.08,2.011,1.606,154.4,5.134,3.726,0,8.08,-0.002091542,-0.002834134,2.5E-007
"2017-11-05 18:05:00",3806,"CKVY",12.93,29.97,29.74,30.04,29.54,98.4,98.4,97.9,0.554,29.28,29.65,29.04,2.809,2.465,170,5.163,3.507,0,8.08,-0.002091542,-0.002834134,2.5E-007
"2017-11-05 18:10:00",3807,"CKVY",12.91,30.16,30.14,30.23,29.97,98.7,98.7,98.4,0.56,29.78,29.91,29.58,2.56,2.758,166.6,3.653,3.069,0,8.08,-0.002091542,-0.002834134,2.5E-007
"2017-11-05 18:15:00",3808,"CKVY",12.91,30.1,30.18,30.29,30.04,98.9,98.9,98.6,0.559,29.87,29.97,29.76,1.617,2.152,163.2,0.136,1.096,0,8.08,-0.001731007,-0.002171817,2.5E-007
"2017-11-05 18:20:00",3809,"CKVY",12.9,30.11,30.14,30.23,29.98,98.9,98.9,98.8,0.559,29.86,29.96,29.71,0.622,1.098,163,0.105,0,0,8.08,-0.001731007,-0.002171817,2.5E-007
"2017-11-05 18:25:00",3810,"CKVY",12.9,29.98,30.02,30.11,29.86,98.9,99,98.8,0.557,29.74,29.84,29.59,0.326,0.382,18.01,32.25,1.315,0,8.08,-0.001731007,-0.002171817,2.5E-007
"2017-11-05 18:30:00",3811,"CKVY",12.89,30.11,30.09,30.23,29.92,99.1,99.2,98.9,0.561,29.84,30.01,29.65,0.792,0.52,8.01,0.085,2.192,0,8.08,-0.002450201,-0.003567166,2.5E-007
"2017-11-05 18:35:00",3812,"CKVY",12.9,29.86,29.96,30.23,29.74,99.2,99.3,99.1,0.556,29.75,30.02,29.54,0.854,0.849,359.9,12.49,1.315,0,8.08,-0.002450201,-0.003567166,2.5E-007
"2017-11-05 18:40:00",3813,"CKVY",12.89,30.11,29.93,30.23,29.74,99.4,99.4,99.2,0.562,29.75,30.07,29.55,0.879,0.828,264.7,69.5,3.288,0,8.08,-0.002450201,-0.003567166,2.5E-007
"2017-11-05 18:45:00",3814,"CKVY",12.89,29.86,29.92,30.17,29.74,99.4,99.4,99.3,0.557,29.76,30,29.57,0.836,0.911,235.6,27.68,3.507,0,8.08,-0.002354586,-0.003354683,2.5E-007
"2017-11-05 18:50:00",3815,"CKVY",12.89,29.49,29.65,29.86,29.43,99.4,99.5,99.3,0.548,29.51,29.72,29.29,1.118,0.923,314.5,18.17,1.973,0,8.08,-0.002354586,-0.003354683,2.5E-007
"2017-11-05 18:55:00",3816,"CKVY",12.89,29.49,29.37,29.49,29.24,99.5,99.5,99.3,0.549,29.23,29.37,29.09,1.708,1.494,334.3,10.55,3.069,0,8.08,-0.002354586,-0.003354683,2.5E-007
"2017-11-05 19:00:00",3817,"CKVY",12.89,29.68,29.58,29.74,29.37,99.6,99.7,99.4,0.554,29.47,29.65,29.23,1.478,1.626,338.8,2.878,2.63,0,8.08,-0.002135189,-0.00290343,2.5E-007
"2017-11-05 19:05:00",3818,"CKVY",12.88,29.24,29.64,29.86,29.24,99.6,99.7,99.6,0.544,29.55,29.79,29.14,1.636,1.504,320.5,23.44,3.069,0,8.08,-0.002135189,-0.00290343,2.5E-007
"2017-11-05 19:10:00",3819,"CKVY",12.88,29,28.96,29.24,28.75,99.5,99.7,99.5,0.538,28.86,29.14,28.64,1.359,1.5,308.2,7.927,2.411,0,8.08,-0.002135189,-0.00290343,2.5E-007
"2017-11-05 19:15:00",3820,"CKVY",12.88,29.24,29.08,29.37,28.87,99.6,99.7,99.5,0.544,28.98,29.28,28.76,1.785,1.48,333.7,13.08,2.85,0,8.08,-0.002070428,-0.002780471,2.5E-007
"2017-11-05 19:20:00",3821,"CKVY",12.88,29.74,29.56,29.74,29.3,99.7,99.8,99.6,0.556,29.48,29.69,29.21,1.906,1.911,352.1,6.141,2.411,0,8.08,-0.002070428,-0.002780471,2.5E-007
"2017-11-05 19:25:00",3822,"CKVY",12.87,29.74,29.71,29.8,29.55,99.7,99.8,99.7,0.556,29.65,29.75,29.49,2.011,2.029,3.253,16.41,3.946,0,8.08,-0.002070428,-0.002780471,2.5E-007
"2017-11-05 19:30:00",3823,"CKVY",12.87,29.86,29.77,29.92,29.61,99.7,99.8,99.7,0.559,29.71,29.87,29.55,1.752,1.882,5.52,14.15,2.192,0,8.08,-0.001948633,-0.002535435,2.5E-007
"2017-11-05 19:35:00",3824,"CKVY",12.87,29.86,29.83,29.92,29.74,99.6,99.8,99.6,0.558,29.76,29.86,29.64,1.842,1.788,2.474,10.61,3.069,0,8.08,-0.001948633,-0.002535435,2.5E-007
"2017-11-05 19:40:00",3825,"CKVY",12.86,29.8,29.83,29.92,29.74,99,99.6,98.9,0.553,29.67,29.81,29.47,1.965,1.839,357.7,10.16,3.726,0,8.09,-0.001948633,-0.002535435,2.5E-007
"2017-11-05 19:45:00",3826,"CKVY",12.86,29.86,29.91,30.11,29.74,97.7,99,97.6,0.547,29.5,29.64,29.28,2.297,2.144,11.89,10.03,3.507,0,8.08,-0.001929474,-0.002509528,2.5E-007
"2017-11-05 19:50:00",3827,"CKVY",12.86,29.98,29.92,30.05,29.8,96.1,97.7,96.1,0.541,29.12,29.4,28.85,2.442,2.398,14.78,16.02,3.726,0,8.09,-0.001929474,-0.002509528,2.5E-007
"2017-11-05 19:55:00",3828,"CKVY",12.85,29.74,29.78,29.98,29.61,95.6,96.1,95.5,0.533,28.71,29.02,28.48,2.254,2.348,20.12,10.21,3.069,0,8.08,-0.001929474,-0.002509528,2.5E-007
"2017-11-05 20:00:00",3829,"CKVY",12.84,29.74,29.72,29.86,29.55,95.7,95.8,95.6,0.533,28.63,28.8,28.46,1.924,2.107,12.1,9.72,2.85,0,8.09,-0.001621174,-0.002031646,2.5E-007
"2017-11-05 20:05:00",3830,"CKVY",12.85,29.74,29.73,29.86,29.55,95.6,95.8,95.6,0.533,28.64,28.79,28.45,1.569,1.744,2.517,6.541,2.411,0,8.09,-0.001621174,-0.002031646,2.5E-007
"2017-11-05 20:10:00",3831,"CKVY",12.85,29.98,29.81,29.98,29.68,95.8,95.8,95.6,0.539,28.73,28.92,28.58,1.543,1.525,347.1,10.53,2.85,0,8.09,-0.001621174,-0.002031646,2.5E-007
"2017-11-05 20:15:00",3832,"CKVY",12.85,30.17,30.06,30.23,29.86,95.7,95.8,95.6,0.542,28.99,29.15,28.8,1.758,1.641,322.7,7.192,2.85,0,8.09,-0.001860414,-0.002444513,2.5E-007
"2017-11-05 20:20:00",3833,"CKVY",12.85,30.23,30.19,30.29,30.05,94.3,95.7,94.3,0.536,28.97,29.15,28.69,2.199,1.974,351.6,11.97,4.822,0,8.09,-0.001860414,-0.002444513,2.5E-007
"2017-11-05 20:25:00",3834,"CKVY",12.84,30.23,30.18,30.29,30.05,94.2,94.4,93.8,0.535,28.67,28.81,28.51,2.446,2.376,8.62,13.53,3.507,0,8.09,-0.001860414,-0.002444513,2.5E-007
"2017-11-05 20:30:00",3835,"CKVY",12.84,30.11,30.13,30.23,29.98,95.2,95.2,94.2,0.538,28.81,28.95,28.64,2.155,2.264,20.94,11.68,2.411,0,8.09,-0.001577299,-0.001974683,2.5E-007
"2017-11-05 20:35:00",3836,"CKVY",12.84,29.99,30.08,30.23,29.92,95.3,95.3,95.1,0.536,28.87,29.03,28.71,1.859,2.004,6.788,11.65,3.069,0,8.09,-0.001577299,-0.001974683,2.5E-007
"2017-11-05 20:40:00",3837,"CKVY",12.84,29.8,29.98,30.11,29.8,95.4,95.4,95.2,0.533,28.8,28.94,28.6,1.563,1.717,5.063,8.61,3.069,0,8.09,-0.001577299,-0.001974683,2.5E-007
"2017-11-05 20:45:00",3838,"CKVY",12.84,29.86,29.9,30.05,29.74,95.6,95.6,95.3,0.535,28.78,28.93,28.62,1.305,1.478,27.49,50.12,1.315,0,8.09,-0.001805873,-0.002351515,2.5E-007
"2017-11-05 20:50:00",3839,"CKVY",12.84,29.8,29.81,29.92,29.68,96,96,95.5,0.537,28.75,28.87,28.6,1.21,1.236,128.3,12.08,2.411,0,8.09,-0.001805873,-0.002351515,2.5E-007
"2017-11-05 20:55:00",3840,"CKVY",12.84,29.49,29.56,29.86,29.37,96.2,96.3,95.9,0.531,28.58,28.87,28.36,1.29,1.26,114.3,4.194,2.63,0,8.09,-0.001805873,-0.002351515,2.5E-007
"2017-11-05 21:00:00",3841,"CKVY",12.83,29.37,29.37,29.62,29.18,96.1,96.3,96,0.527,28.41,28.7,28.19,1.426,1.348,103.9,7.969,1.315,0,8.09,-0.002026899,-0.002750171,2.5E-007
"2017-11-05 21:05:00",3842,"CKVY",12.83,29.37,29.49,29.68,29.31,96,96.2,95.9,0.527,28.51,28.72,28.3,1.283,1.366,112.4,10.36,1.973,0,8.09,-0.002026899,-0.002750171,2.5E-007
"2017-11-05 21:10:00",3843,"CKVY",12.82,29.31,29.45,29.62,29.25,95.8,96,95.7,0.524,28.42,28.62,28.19,0.727,0.97,113.9,0.984,1.534,0,8.09,-0.002026899,-0.002750171,2.5E-007
"2017-11-05 21:15:00",3844,"CKVY",12.83,29.07,29.15,29.43,28.88,95.8,95.8,95.2,0.52,28.03,28.37,27.67,0.697,0.656,181.6,71.54,1.754,0,8.09,-0.002157872,-0.003010723,2.5E-007
"2017-11-05 21:20:00",3845,"CKVY",12.82,29.37,29.23,29.44,29.06,96.7,96.7,95.8,0.531,28.33,28.62,28.01,0.635,0.67,223.9,25.83,2.411,0,8.09,-0.002157872,-0.003010723,2.5E-007
"2017-11-05 21:25:00",3846,"CKVY",12.82,28.94,29.15,29.5,28.82,96.7,96.7,96.5,0.521,28.3,28.68,27.98,1.154,0.881,253,3.989,2.192,0,8.09,-0.002157872,-0.003010723,2.5E-007
"2017-11-05 21:30:00",3847,"CKVY",12.82,28.76,28.84,29,28.63,97.1,97.1,96.6,0.52,28.06,28.22,27.87,1.508,1.4,239,2.946,2.411,0,8.09,-0.002175682,-0.003043673,2.5E-007
"2017-11-05 21:35:00",3848,"CKVY",12.82,28.57,28.71,28.88,28.51,97.2,97.3,97,0.516,28.02,28.21,27.81,1.22,1.401,230.7,2.736,1.096,0,8.09,-0.002175682,-0.003043673,2.5E-007
"2017-11-05 21:40:00",3849,"CKVY",12.82,27.96,28.34,28.57,27.95,96.9,97.2,96.9,0.502,27.62,27.89,27.18,0.782,0.954,175.1,52.18,1.534,0,8.09,-0.002175682,-0.003043673,2.5E-007
"2017-11-05 21:45:00",3850,"CKVY",12.82,28.45,28.11,28.51,27.89,97.6,97.6,96.9,0.516,27.42,27.91,27.12,0.716,0.722,97,22.79,2.192,0,8.09,-0.002135945,-0.002974196,2.5E-007
"2017-11-05 21:50:00",3851,"CKVY",12.82,28.57,28.51,28.64,28.39,98,98,97.6,0.521,27.97,28.13,27.79,0.967,0.794,51.03,70.44,2.85,0,8.09,-0.002135945,-0.002974196,2.5E-007
"2017-11-05 21:55:00",3852,"CKVY",12.82,28.45,28.57,28.7,28.45,98,98.1,97.9,0.518,28.08,28.2,27.95,1.165,1.204,264.7,11.49,2.85,0,8.09,-0.002135945,-0.002974196,2.5E-007
"2017-11-05 22:00:00",3853,"CKVY",12.82,28.14,28.27,28.51,28.02,97.9,98.1,97.8,0.511,27.76,28.04,27.47,0.753,0.946,135.6,88.6,1.315,0,8.09,-0.002183984,-0.00305977,2.5E-007
"2017-11-05 22:05:00",3854,"CKVY",12.79,27.77,28.07,28.27,27.77,97.9,98,97.8,0.503,27.56,27.76,27.26,0.851,0.745,104,51.83,2.63,0,8.09,-0.002183984,-0.00305977,2.5E-007
"2017-11-05 22:10:00",3855,"CKVY",12.81,27.96,27.66,27.96,27.34,98.1,98.2,97.8,0.508,27.16,27.5,26.82,1.093,0.865,177.8,31.11,2.411,0,8.09,-0.002183984,-0.00305977,2.5E-007
"2017-11-05 22:15:00",3856,"CKVY",12.81,27.77,28.16,28.51,27.77,98.3,98.5,98.1,0.505,27.74,28.14,27.34,1.646,1.367,112.1,23.84,2.85,0,8.08,-0.002158356,-0.003019073,2.5E-007
"2017-11-05 22:20:00",3857,"CKVY",12.81,27.4,27.62,27.89,27.4,98.1,98.4,98,0.497,27.18,27.47,26.92,1.506,1.615,89.4,23.76,2.85,0,8.09,-0.002158356,-0.003019073,2.5E-007
"2017-11-05 22:25:00",3858,"CKVY",12.78,27.65,27.54,27.71,27.34,98.2,98.2,98,0.503,27.08,27.28,26.87,1.355,1.496,55.51,6.369,2.85,0,8.09,-0.002158356,-0.003019073,2.5E-007
"2017-11-05 22:30:00",3859,"CKVY",12.81,27.65,27.72,27.89,27.52,98.2,98.4,98.2,0.502,27.3,27.47,27.08,1.415,1.407,80.8,9.14,2.85,0,8.09,-0.00192703,-0.002568559,2.5E-007
"2017-11-05 22:35:00",3860,"CKVY",12.8,27.65,27.62,27.77,27.46,98.2,98.3,98.1,0.502,27.18,27.34,27,1.627,1.544,81.3,7.37,2.411,0,8.09,-0.00192703,-0.002568559,2.5E-007
"2017-11-05 22:40:00",3861,"CKVY",12.8,28.27,27.94,28.27,27.59,98.5,98.5,98.1,0.517,27.52,27.9,27.14,1.902,1.724,64.64,12.79,2.63,0,8.09,-0.00192703,-0.002568559,2.5E-007
"2017-11-05 22:45:00",3862,"CKVY",12.8,28.39,28.28,28.45,28.14,98.6,98.6,98.4,0.52,27.92,28.09,27.76,1.865,1.922,46.33,0.652,2.63,0,8.09,-0.001865169,-0.00244464,2.5E-007
"2017-11-05 22:50:00",3863,"CKVY",12.79,28.39,28.35,28.51,28.27,98.5,98.6,98.5,0.52,27.99,28.15,27.88,1.732,1.848,50.28,3.253,1.754,0,8.09,-0.001865169,-0.00244464,2.5E-007
"2017-11-05 22:55:00",3864,"CKVY",12.78,28.57,28.55,28.7,28.39,98.5,98.7,98.5,0.523,28.19,28.35,28.01,1.065,1.397,52.59,0.176,0.658,0,8.09,-0.001865169,-0.00244464,2.5E-007
"2017-11-05 23:00:00",3865,"CKVY",12.79,28.27,28.39,28.64,28.2,98.4,98.6,98.4,0.516,28.02,28.29,27.8,0.505,0.722,330.8,92.7,1.096,0,8.09,-0.002051939,-0.002784533,2.5E-007
"2017-11-05 23:05:00",3866,"CKVY",12.79,27.89,27.91,28.27,27.65,98.2,98.5,98.1,0.508,27.49,27.89,27.19,0.297,0.412,262.7,4.357,1.315,0,8.09,-0.002051939,-0.002784533,2.5E-007
"2017-11-05 23:10:00",3867,"CKVY",12.79,27.03,27.64,28.02,26.97,97.8,98.3,97.8,0.488,27.18,27.59,26.45,0.567,0.346,281.2,14.54,2.411,0,8.09,-0.002051939,-0.002784533,2.5E-007
"2017-11-05 23:15:00",3868,"CKVY",12.78,26.47,26.77,27.09,26.41,97.7,97.8,97.6,0.476,26.2,26.55,25.85,1.402,0.982,301.3,10.34,3.946,0,8.09,-0.002340868,-0.003431863,2.5E-007
"2017-11-05 23:20:00",3869,"CKVY",12.78,26.9,26.67,26.9,26.41,98.3,98.3,97.7,0.488,26.19,26.49,25.85,2.275,1.833,312.4,5.661,3.946,0,8.09,-0.002340868,-0.003431863,2.5E-007
"2017-11-05 23:25:00",3870,"CKVY",12.77,26.78,26.88,27.03,26.72,98.6,98.7,98.3,0.487,26.5,26.69,26.3,2.888,2.638,308.2,4.372,3.507,0,8.09,-0.002340868,-0.003431863,2.5E-007
"2017-11-05 23:30:00",3871,"CKVY",12.78,26.9,26.83,26.97,26.66,98.8,98.8,98.5,0.49,26.5,26.67,26.31,2.871,2.922,325,6.664,3.726,0,8.08,-0.001584577,-0.001973481,2.5E-007
"2017-11-05 23:35:00",3872,"CKVY",12.78,27.15,27.11,27.28,26.84,99,99,98.8,0.496,26.84,27.03,26.55,2.717,2.769,325.7,7.066,3.288,0,8.08,-0.001584577,-0.001973481,2.5E-007
"2017-11-05 23:40:00",3873,"CKVY",12.78,26.91,27.09,27.22,26.91,99,99,98.9,0.491,26.83,26.97,26.65,2.477,2.615,335.6,10.49,3.288,0,8.08,-0.001584577,-0.001973481,2.5E-007
"2017-11-05 23:45:00",3874,"CKVY",12.78,26.78,26.94,27.15,26.66,99,99.1,98.9,0.489,26.69,26.91,26.4,2.112,2.272,334.8,6.303,3.069,0,8.08,-0.001605805,-0.001995659,2.5E-007
"2017-11-05 23:50:00",3875,"CKVY",12.77,26.47,26.59,26.84,26.29,98.9,99,98.9,0.482,26.34,26.6,26.01,2.143,2.113,329.6,9.33,3.507,0,8.08,-0.001605805,-0.001995659,2.5E-007
"2017-11-05 23:55:00",3876,"CKVY",12.77,26.72,26.56,26.72,26.35,99,99.1,98.9,0.488,26.31,26.5,26.09,2.02,2.127,321.5,6.38,3.069,0,8.08,-0.001605805,-0.001995659,2.5E-007
"2017-11-06 00:00:00",3877,"CKVY",12.77,26.79,26.77,26.91,26.6,99.2,99.2,99,0.49,26.55,26.72,26.38,1.551,1.811,324.5,28.97,0.877,0,8.08,-0.001743601,-0.002237947,2.5E-007
"2017-11-06 00:05:00",3878,"CKVY",12.74,26.11,26.66,27.03,26.04,99.1,99.3,99.1,0.476,26.46,26.86,25.85,0.796,1.197,245.3,72.69,1.096,0,8.08,-0.001743601,-0.002237947,2.5E-007
"2017-11-06 00:10:00",3879,"CKVY",12.77,25.86,26.03,26.23,25.74,99.1,99.2,99,0.471,25.81,26.03,25.51,0.467,0.552,104.2,6.14,1.534,0,8.09,-0.001743601,-0.002237947,2.5E-007
"2017-11-06 00:15:00",3880,"CKVY",12.77,25.8,25.8,25.93,25.68,99.1,99.2,99,0.47,25.57,25.71,25.44,0.416,0.416,110.2,0.204,0.658,0,8.09,-0.002218427,-0.003194072,2.5E-007
"2017-11-06 00:20:00",3881,"CKVY",12.76,26.3,26.05,26.36,25.8,99.2,99.3,99,0.48,25.84,26.17,25.57,0.37,0.399,110.1,0.112,0.877,0,8.09,-0.002218427,-0.003194072,2.5E-007
"2017-11-06 00:25:00",3882,"CKVY",12.76,26.55,26.48,26.61,26.3,99.3,99.4,99.2,0.485,26.3,26.44,26.09,0.198,0.309,73.93,36.17,1.096,0,8.09,-0.002218427,-0.003194072,2.5E-007
"2017-11-06 00:30:00",3883,"CKVY",12.76,26.85,26.63,26.85,26.48,99.4,99.4,99.3,0.492,26.48,26.71,26.31,0.209,0.191,7.204,28.16,0.877,0,8.09,-0.00245303,-0.003737158,2.5E-007
"2017-11-06 00:35:00",3884,"CKVY",12.76,27.16,26.98,27.23,26.73,99.5,99.5,99.3,0.499,26.84,27.09,26.58,0.255,0.195,327.1,13.41,1.096,0,8.09,-0.00245303,-0.003737158,2.5E-007
"2017-11-06 00:40:00",3885,"CKVY",12.76,26.42,26.87,27.29,26.36,99.4,99.5,99.3,0.483,26.73,27.16,26.19,0.592,0.385,262.7,36.04,1.973,0,8.09,-0.00245303,-0.003737158,2.5E-007
"2017-11-06 00:45:00",3886,"CKVY",12.76,26.3,26.21,26.42,26.05,99.5,99.5,99.3,0.481,26.06,26.28,25.89,0.966,0.824,236.2,4.096,1.754,0,8.09,-0.002380062,-0.003542502,2.5E-007
"2017-11-06 00:50:00",3887,"CKVY",12.75,26.17,26.25,26.42,26.05,99.5,99.6,99.4,0.479,26.13,26.31,25.93,1.261,1.128,255.7,10.09,1.754,0,8.09,-0.002380062,-0.003542502,2.5E-007
"2017-11-06 00:55:00",3888,"CKVY",12.76,25.93,26.07,26.24,25.86,99.5,99.6,99.5,0.474,25.96,26.13,25.74,1.354,1.349,283.3,5.262,2.192,0,8.09,-0.002380062,-0.003542502,2.5E-007
"2017-11-06 01:00:00",3889,"CKVY",12.75,25.68,25.82,25.99,25.68,99.4,99.6,99.4,0.469,25.68,25.88,25.52,1.129,1.264,298.4,7.846,1.534,0,8.09,-0.001998777,-0.002725963,2.5E-007
"2017-11-06 01:05:00",3890,"CKVY",12.74,25.74,25.68,25.8,25.49,99.2,99.5,99.2,0.469,25.51,25.66,25.34,0.712,0.918,293.9,6.792,0.658,0,8.09,-0.001998777,-0.002725963,2.5E-007
"2017-11-06 01:10:00",3891,"CKVY",12.75,25.56,25.57,25.74,25.31,99.1,99.3,99,0.465,25.36,25.57,25.08,0.57,0.572,201.5,64.28,2.192,0,8.09,-0.001998777,-0.002725963,2.5E-007
"2017-11-06 01:15:00",3892,"CKVY",12.75,25.93,25.72,25.99,25.43,99.2,99.2,99,0.473,25.49,25.78,25.19,0.683,0.629,191.4,15.52,1.754,0,8.09,-0.002199727,-0.003171338,2.5E-007
"2017-11-06 01:20:00",3893,"CKVY",12.75,26.05,26.1,26.3,25.8,99.3,99.3,99.1,0.475,25.92,26.13,25.6,1.163,0.887,249.5,25.36,2.411,0,8.09,-0.002199727,-0.003171338,2.5E-007
"2017-11-06 01:25:00",3894,"CKVY",12.75,25.62,25.85,26.11,25.62,99.2,99.4,99.2,0.467,25.68,25.95,25.43,1.178,1.257,286.8,5.622,1.973,0,8.09,-0.002199727,-0.003171338,2.5E-007
"2017-11-06 01:30:00",3895,"CKVY",12.74,25.68,25.69,25.81,25.56,99.2,99.3,99.2,0.468,25.5,25.62,25.36,1.007,1.095,311.3,7.517,1.534,0,8.09,-0.002048452,-0.002836634,2.5E-007
"2017-11-06 01:35:00",3896,"CKVY",12.74,25.68,25.69,25.81,25.56,99.1,99.2,99.1,0.467,25.48,25.62,25.33,0.519,0.8,318.4,0.02,0,0,8.09,-0.002048452,-0.002836634,2.5E-007
"2017-11-06 01:40:00",3897,"CKVY",12.74,25.8,25.71,25.81,25.56,99.1,99.1,99,0.47,25.48,25.58,25.32,0.292,0.4,325.8,6.642,1.534,0,8.09,-0.002048452,-0.002836634,2.5E-007
"2017-11-06 01:45:00",3898,"CKVY",12.74,25.68,25.68,25.8,25.56,99.1,99.2,99,0.467,25.45,25.58,25.3,0.491,0.283,39.9,40.74,2.192,0,8.09,-0.00230658,-0.0034162,2.5E-007
"2017-11-06 01:50:00",3899,"CKVY",12.74,24.88,25.33,25.68,24.81,99,99.2,99,0.452,25.1,25.46,24.57,1.11,0.787,79.95,22.15,3.069,0,8.09,-0.00230658,-0.0034162,2.5E-007
"2017-11-06 01:55:00",3900,"CKVY",12.73,25.19,24.98,25.25,24.75,99.2,99.2,99,0.458,24.76,25.06,24.51,1.681,1.346,110.2,4.81,3.288,0,8.09,-0.00230658,-0.0034162,2.5E-007
"2017-11-06 02:00:00",3901,"CKVY",12.72,25.37,25.28,25.43,25.06,99.4,99.4,99.1,0.463,25.1,25.28,24.87,2.113,1.963,126,16.3,3.069,0,8.09,-0.00189939,-0.002557793,2.5E-007
"2017-11-06 02:05:00",3902,"CKVY",12.71,25.07,25.2,25.37,24.94,99.4,99.5,99.3,0.457,25.05,25.24,24.79,1.93,2.044,185,27.69,2.63,0,8.09,-0.00189939,-0.002557793,2.5E-007
"2017-11-06 02:10:00",3903,"CKVY",12.72,24.94,24.92,25.07,24.69,99.1,99.4,99.1,0.453,24.74,24.92,24.51,1.899,1.913,260.2,17.12,3.069,0,8.09,-0.00189939,-0.002557793,2.5E-007
"2017-11-06 02:15:00",3904,"CKVY",12.73,24.82,24.86,25,24.69,98.8,99.1,98.8,0.45,24.6,24.78,24.39,1.9,1.918,280.5,7.692,3.069,0,8.09,-0.00169478,-0.00217854,2.5E-007
"2017-11-06 02:20:00",3905,"CKVY",12.71,24.45,24.6,24.82,24.32,98.5,98.8,98.4,0.441,24.27,24.53,23.95,2.389,2.114,270.3,8.16,4.165,0,8.09,-0.00169478,-0.00217854,2.5E-007
"2017-11-06 02:25:00",3906,"CKVY",12.72,24.2,24.28,24.57,24.08,98.1,98.5,98.1,0.435,23.87,24.19,23.62,2.328,2.43,284.8,7.105,2.63,0,8.09,-0.00169478,-0.00217854,2.5E-007
"2017-11-06 02:30:00",3907,"CKVY",12.72,24.08,24.13,24.2,24.08,98,98.1,97.9,0.432,23.65,23.75,23.58,2.022,2.158,271.8,17.52,1.973,0,8.09,-0.001539081,-0.001933792,2.5E-007
"2017-11-06 02:35:00",3908,"CKVY",12.72,23.89,24.06,24.26,23.89,98,98,97.9,0.429,23.57,23.78,23.39,2.078,2.074,219.3,11.73,4.384,0,8.09,-0.001539081,-0.001933792,2.5E-007
"2017-11-06 02:40:00",3909,"CKVY",12.71,23.71,23.78,24.02,23.58,97.9,98,97.9,0.425,23.29,23.52,23.06,2.226,2.187,212.5,15.54,4.165,0,8.09,-0.001539081,-0.001933792,2.5E-007
"2017-11-06 02:45:00",3910,"CKVY",12.71,23.34,23.51,23.77,23.33,97.5,98,97.4,0.417,22.96,23.25,22.72,2.068,2.167,174.7,14.78,1.534,0,8.09,-0.001519553,-0.001915416,2.5E-007
"2017-11-06 02:50:00",3911,"CKVY",12.71,22.78,23.14,23.46,22.72,96.9,97.5,96.8,0.405,22.46,22.85,21.95,1.239,1.689,137.3,39.09,2.192,0,8.09,-0.001519553,-0.001915416,2.5E-007
"2017-11-06 02:55:00",3912,"CKVY",12.7,22.28,22.5,22.78,22.22,96.3,96.9,96.2,0.394,21.65,22.02,21.31,0.705,0.862,105.8,36.7,2.411,0,8.08,-0.001519553,-0.001915416,2.5E-007
"2017-11-06 03:00:00",3913,"CKVY",12.71,21.11,21.61,22.35,20.98,95.6,96.3,95.5,0.372,20.61,21.44,19.9,1.02,0.88,153.1,9.67,2.85,0,8.08,-0.001765118,-0.002402666,2.5E-007
"2017-11-06 03:05:00",3914,"CKVY",12.7,20.86,20.96,21.11,20.8,95.7,95.8,95.4,0.369,19.91,20.09,19.76,1.076,1.031,149.4,2.707,1.315,0,8.08,-0.001765118,-0.002402666,2.5E-007
"2017-11-06 03:10:00",3915,"CKVY",12.7,20.98,20.83,21.04,20.55,95.9,96,95.5,0.371,19.8,20.06,19.49,1.385,1.259,175.3,13.37,1.973,0,8.08,-0.001765118,-0.002402666,2.5E-007
"2017-11-06 03:15:00",3916,"CKVY",12.7,20.74,21.06,21.35,20.61,95.6,96.2,95.6,0.366,20.09,20.4,19.55,1.181,1.263,179.4,13.2,1.973,0,8.08,-0.001655113,-0.00223512,2.5E-007
"2017-11-06 03:20:00",3917,"CKVY",12.7,20.43,20.42,20.74,20.24,95.4,95.6,95.2,0.361,19.29,19.67,19.11,1.438,1.266,175.2,5.514,1.973,0,8.08,-0.001655113,-0.00223512,2.5E-007
"2017-11-06 03:25:00",3918,"CKVY",12.69,21.23,20.88,21.3,20.37,96.2,96.2,95.4,0.376,19.9,20.38,19.26,1.351,1.4,203.7,30.65,2.85,0,8.08,-0.001655113,-0.00223512,2.5E-007
"2017-11-06 03:30:00",3919,"CKVY",12.69,20.62,20.89,21.23,20.62,96.1,96.2,96,0.366,19.96,20.33,19.67,1.782,1.522,228.1,21.17,4.165,0,8.08,-0.001556567,-0.002057524,2.5E-007
"2017-11-06 03:35:00",3920,"CKVY",12.69,20.93,20.76,20.99,20.56,96.1,96.1,96,0.371,19.81,20.05,19.59,1.958,1.932,203.5,7.054,3.288,0,8.08,-0.001556567,-0.002057524,2.5E-007
"2017-11-06 03:40:00",3921,"CKVY",12.68,21.36,21.09,21.36,20.87,96.1,96.2,95.9,0.378,20.13,20.43,19.9,2.089,2.027,207.1,11.75,2.411,0,8.08,-0.001556567,-0.002057524,2.5E-007
"2017-11-06 03:45:00",3922,"CKVY",12.68,21.61,21.5,21.67,21.3,96.2,96.3,96,0.382,20.57,20.76,20.34,1.834,2.02,216.4,7.124,2.85,0,8.08,-0.001368454,-0.00172227,2.5E-007
"2017-11-06 03:50:00",3923,"CKVY",12.66,21.61,21.59,21.67,21.42,95.9,96.2,95.8,0.381,20.62,20.74,20.47,1.667,1.734,228.8,13.46,2.411,0,8.08,-0.001368454,-0.00172227,2.5E-007
"2017-11-06 03:55:00",3924,"CKVY",12.66,21.67,21.67,21.79,21.61,95.7,95.9,95.7,0.381,20.66,20.8,20.57,1.371,1.571,244.4,9.72,1.534,0,8.08,-0.001368454,-0.00172227,2.5E-007
"2017-11-06 04:00:00",3925,"CKVY",12.66,21.67,21.62,21.73,21.48,95.6,95.7,95.5,0.381,20.56,20.7,20.44,0.841,1.042,243.9,12.71,1.096,0,8.08,-0.001575444,-0.002074831,2.5E-007
"2017-11-06 04:05:00",3926,"CKVY",12.66,21.73,21.7,21.79,21.55,95.8,95.8,95.5,0.383,20.65,20.78,20.49,1.012,0.886,294.1,14.95,2.63,0,8.08,-0.001575444,-0.002074831,2.5E-007
"2017-11-06 04:10:00",3927,"CKVY",12.66,22.1,21.88,22.23,21.67,95.9,96,95.7,0.389,20.87,21.24,20.64,1.505,1.207,310.8,11.62,3.288,0,8.08,-0.001575444,-0.002074831,2.5E-007
"2017-11-06 04:15:00",3928,"CKVY",12.66,21.98,22.05,22.23,21.79,95.6,95.9,95.5,0.386,21.02,21.24,20.74,2.08,1.852,295.9,8.88,3.507,0,8.08,-0.001641572,-0.002190939,2.5E-007
"2017-11-06 04:20:00",3929,"CKVY",12.66,22.29,22.19,22.35,21.98,95.7,95.8,95.5,0.392,21.15,21.33,20.9,2.009,2.022,312.6,20.57,3.069,0,8.08,-0.001641572,-0.002190939,2.5E-007
"2017-11-06 04:25:00",3930,"CKVY",12.65,22.16,22.19,22.35,22.04,95.5,95.8,95.5,0.389,21.12,21.32,20.97,1.947,1.992,299.2,9.54,3.069,0,8.08,-0.001641572,-0.002190939,2.5E-007
"2017-11-06 04:30:00",3931,"CKVY",12.65,22.29,22.05,22.29,21.86,95.8,95.8,95.4,0.392,20.95,21.27,20.73,1.965,1.944,314.3,23.84,3.288,0,8.09,-0.001390885,-0.001751158,2.5E-007
"2017-11-06 04:35:00",3932,"CKVY",12.65,22.72,22.57,22.85,22.23,96.2,96.2,95.7,0.401,21.61,21.93,21.2,2.395,2.212,330,8.63,4.165,0,8.09,-0.001390885,-0.001751158,2.5E-007
"2017-11-06 04:40:00",3933,"CKVY",12.64,22.79,22.78,22.85,22.6,96.2,96.3,96.1,0.402,21.85,21.94,21.69,2.758,2.546,328.7,7.863,4.603,0,8.09,-0.001390885,-0.001751158,2.5E-007
"2017-11-06 04:45:00",3934,"CKVY",12.64,22.79,22.77,22.85,22.6,96.3,96.3,96.2,0.402,21.86,21.95,21.69,3.264,2.985,343.6,12.61,5.042,0,8.09,-0.001258403,-0.001526418,2.5E-007
"2017-11-06 04:50:00",3935,"CKVY",12.64,22.54,22.69,22.85,22.54,96.2,96.3,96.2,0.398,21.78,21.96,21.61,3.271,3.339,359.6,8.97,5.261,0,8.09,-0.001258403,-0.001526418,2.5E-007
"2017-11-06 04:55:00",3936,"CKVY",12.63,22.48,22.6,22.73,22.36,96,96.2,96,0.396,21.65,21.8,21.39,3.273,3.243,350.9,8.38,5.48,0,8.09,-0.001258403,-0.001526418,2.5E-007
"2017-11-06 05:00:00",3937,"CKVY",12.63,22.23,22.31,22.54,22.11,95.7,96,95.6,0.391,21.29,21.56,21.08,3.097,3.219,355.7,8.73,4.165,0,8.09,-0.0010733,-0.001250471,2.5E-007
"2017-11-06 05:05:00",3938,"CKVY",12.62,22.36,22.23,22.36,22.11,95.9,95.9,95.6,0.393,21.2,21.36,21.06,2.71,2.831,341.9,16.18,2.63,0,8.09,-0.0010733,-0.001250471,2.5E-007
"2017-11-06 05:10:00",3939,"CKVY",12.62,22.48,22.4,22.54,22.29,96,96,95.8,0.396,21.41,21.57,21.28,2.242,2.536,329.6,7.846,2.63,0,8.09,-0.0010733,-0.001250471,2.5E-007
"2017-11-06 05:15:00",3940,"CKVY",12.62,22.6,22.53,22.67,22.36,96,96.1,96,0.398,21.56,21.7,21.38,1.908,2.084,343,8.27,2.85,0,8.09,-0.001259088,-0.001533322,2.5E-007
"2017-11-06 05:20:00",3941,"CKVY",12.61,22.61,22.62,22.73,22.48,96.1,96.2,96,0.398,21.67,21.81,21.53,1.691,1.784,307.7,22.52,2.192,0,8.09,-0.001259088,-0.001533322,2.5E-007
"2017-11-06 05:25:00",3942,"CKVY",12.61,22.61,22.59,22.67,22.48,96.1,96.2,96,0.398,21.63,21.72,21.5,1.685,1.682,289.1,3.492,2.411,0,8.09,-0.001259088,-0.001533322,2.5E-007
"2017-11-06 05:30:00",3943,"CKVY",12.61,22.67,22.67,22.79,22.48,96.1,96.2,96,0.4,21.74,21.88,21.55,1.334,1.483,294.3,13.69,1.754,0,8.09,-0.001553469,-0.002015084,2.5E-007
"2017-11-06 05:35:00",3944,"CKVY",12.6,22.61,22.65,22.79,22.48,96.2,96.2,96.1,0.399,21.71,21.85,21.55,1.405,1.422,284.1,12.44,1.973,0,8.09,-0.001553469,-0.002015084,2.5E-007
"2017-11-06 05:40:00",3945,"CKVY",12.58,22.61,22.65,22.73,22.54,96.2,96.2,96.1,0.399,21.71,21.81,21.61,1.048,1.199,285.5,16.56,1.534,0,8.09,-0.001553469,-0.002015084,2.5E-007
"2017-11-06 05:45:00",3946,"CKVY",12.59,22.85,22.76,22.92,22.61,96.2,96.3,96.1,0.403,21.84,22.02,21.66,1.092,1.012,306.7,8.25,2.192,0,8.09,-0.001737052,-0.002347404,2.5E-007
"2017-11-06 05:50:00",3947,"CKVY",12.59,22.98,22.93,23.1,22.73,96.4,96.5,96.2,0.406,22.04,22.25,21.82,1.143,1.104,277.3,15.23,2.63,0,8.09,-0.001737052,-0.002347404,2.5E-007
"2017-11-06 05:55:00",3948,"CKVY",12.58,23.23,23.09,23.29,22.98,96.5,96.6,96.4,0.411,22.24,22.45,22.11,1.457,1.253,316.4,29.69,3.069,0,8.09,-0.001737052,-0.002347404,2.5E-007
"2017-11-06 06:00:00",3949,"CKVY",12.56,24.03,23.7,24.09,23.23,96.8,96.8,96.5,0.426,22.9,23.31,22.39,1.745,1.715,340.7,14.13,3.946,0,8.09,-0.001712874,-0.002286104,2.5E-007
"2017-11-06 06:05:00",3950,"CKVY",12.57,24.22,24.12,24.28,23.97,96.7,96.8,96.6,0.429,23.33,23.48,23.17,1.286,1.504,345.2,23.67,1.754,0,8.09,-0.001712874,-0.002286104,2.5E-007
"2017-11-06 06:10:00",3951,"CKVY",12.57,24.53,24.35,24.59,24.15,96.8,96.8,96.6,0.435,23.54,23.79,23.35,1.105,1.272,24.84,24.56,1.973,0,8.09,-0.001712874,-0.002286104,2.5E-007
"2017-11-06 06:15:00",3952,"CKVY",12.56,24.65,24.57,24.71,24.4,96.9,97,96.7,0.438,23.79,23.96,23.62,0.843,0.843,303,14.97,2.411,0,8.1,-0.001838048,-0.002494787,2.5E-007
"2017-11-06 06:20:00",3953,"CKVY",12.55,24.09,24.37,24.71,24.03,96.6,97,96.6,0.427,23.59,23.98,23.22,1.544,1.193,292.3,7.129,3.069,0,8.1,-0.001838048,-0.002494787,2.5E-007
"2017-11-06 06:25:00",3954,"CKVY",12.54,24.22,24.09,24.22,23.97,96.8,96.8,96.5,0.429,23.28,23.43,23.14,1.972,1.734,291.5,5.825,3.507,0,8.1,-0.001838048,-0.002494787,2.5E-007
"2017-11-06 06:30:00",3955,"CKVY",12.55,24.34,24.21,24.34,24.03,96.9,97,96.7,0.432,23.44,23.59,23.25,2.269,2.214,300.9,8.48,3.069,0,8.1,-0.001628211,-0.002111576,2.5E-007
"2017-11-06 06:35:00",3956,"CKVY",12.54,24.46,24.39,24.52,24.22,97,97.1,96.9,0.435,23.66,23.79,23.46,1.879,2.06,289.7,12.82,1.973,0,8.1,-0.001628211,-0.002111576,2.5E-007
"2017-11-06 06:40:00",3957,"CKVY",12.54,24.46,24.49,24.59,24.4,97.1,97.1,97,0.435,23.76,23.87,23.66,1.583,1.779,285.6,16.24,2.192,0,8.1,-0.001628211,-0.002111576,2.5E-007
"2017-11-06 06:45:00",3958,"CKVY",12.54,24.59,24.57,24.71,24.46,97.1,97.1,97,0.437,23.85,24,23.73,1.315,1.41,309.9,7.127,1.973,0.001192795,8.1,-0.001637082,-0.002119437,2.5E-007
"2017-11-06 06:50:00",3959,"CKVY",12.53,24.71,24.63,24.83,24.46,97.1,97.2,97,0.44,23.91,24.12,23.73,1.594,1.469,307.4,6.866,2.63,0.05909751,8.1,-0.001637082,-0.002119437,2.5E-007
"2017-11-06 06:55:00",3960,"CKVY",12.53,24.83,24.79,24.89,24.58,97.2,97.2,97.1,0.442,24.1,24.21,23.89,1.543,1.551,321.1,8.09,1.973,0.210298,8.1,-0.001637082,-0.002119437,2.5E-007
"2017-11-06 07:00:00",3961,"CKVY",12.52,24.96,24.9,25.02,24.77,97.2,97.3,97.1,0.445,24.21,24.35,24.08,1.157,1.374,0.633,24.95,1.096,0.5233531,8.1,-0.00173428,-0.002301267,0.001347869
"2017-11-06 07:05:00",3962,"CKVY",12.53,24.95,24.96,25.08,24.83,97.2,97.3,97.1,0.444,24.27,24.39,24.14,0.548,0.827,16.24,46.27,1.534,0.9854898,8.1,-0.00173428,-0.002301267,0.001347869
"2017-11-06 07:10:00",3963,"CKVY",12.52,24.95,24.89,25.01,24.77,97.1,97.2,97,0.444,24.18,24.31,24.04,0.714,0.623,259.4,8.97,2.411,1.596355,8.1,-0.00173428,-0.002301267,0.001347869
"2017-11-06 07:15:00",3964,"CKVY",12.52,24.7,24.8,24.95,24.58,97,97.2,97,0.439,24.09,24.26,23.86,1.204,0.929,246.2,3.445,1.973,2.508884,8.11,-0.001927763,-0.002740231,0.007362159
"2017-11-06 07:20:00",3965,"CKVY",12.52,24.83,24.78,24.89,24.64,97.1,97.1,96.9,0.442,24.06,24.18,23.89,1.674,1.481,241.1,5.069,2.192,4.088861,8.11,-0.001927763,-0.002740231,0.007362159
"2017-11-06 07:25:00",3966,"CKVY",12.53,24.95,24.88,25.01,24.76,97.1,97.2,97,0.444,24.17,24.31,24.04,1.577,1.65,262.8,9.76,2.192,6.731088,8.11,-0.001927763,-0.002740231,0.007362159
"2017-11-06 07:30:00",3967,"CKVY",12.52,25.07,25.01,25.13,24.83,97.1,97.2,97,0.447,24.31,24.44,24.11,1.407,1.49,279.4,4.819,1.534,10.19458,8.11,-0.002580601,-0.002632574,0.01856212
"2017-11-06 07:35:00",3968,"CKVY",12.52,25.13,25.11,25.26,24.95,97.1,97.2,97.1,0.448,24.41,24.57,24.23,1.446,1.373,262.1,7.297,2.63,14.23973,8.11,-0.002580601,-0.002632574,0.01856212
"2017-11-06 07:40:00",3969,"CKVY",12.52,25.38,25.32,25.57,25.13,97.3,97.3,97.1,0.453,24.64,24.91,24.43,1.34,1.386,243.2,9.65,2.192,18.53776,8.11,-0.002580601,-0.002632574,0.01856212
"2017-11-06 07:45:00",3970,"CKVY",12.53,25.75,25.64,25.81,25.44,97.3,97.4,97.3,0.46,24.98,25.16,24.78,1.793,1.648,191,21.24,5.261,23.19898,8.11,-0.001022317,-0.0009837018,0.04143406
"2017-11-06 07:50:00",3971,"CKVY",12.53,25.88,25.81,25.94,25.63,97.3,97.4,97.2,0.462,25.15,25.28,24.97,1.615,1.717,185.4,20.24,1.754,28.48924,8.11,-0.001022317,-0.0009837018,0.04143406
"2017-11-06 07:55:00",3972,"CKVY",12.54,26,25.87,26.06,25.75,97.3,97.3,97.1,0.465,25.19,25.38,25.06,1.535,1.594,200.3,12.46,2.192,34.72986,8.11,-0.001022317,-0.0009837018,0.04143406
"2017-11-06 08:00:00",3973,"CKVY",12.55,26.06,26.13,26.31,25.94,97.3,97.4,97.2,0.466,25.47,25.65,25.25,0.887,1.11,200.7,23.53,1.315,41.4322,8.11,0.0009706456,0.001136929,0.07499348
"2017-11-06 08:05:00",3974,"CKVY",12.56,26.37,26.27,26.43,26,97.3,97.4,97.2,0.472,25.6,25.78,25.33,0.613,0.791,158.6,0.054,1.096,48.79236,8.11,0.0009706456,0.001136929,0.07499348
"2017-11-06 08:10:00",3975,"CKVY",12.56,26.37,26.35,26.5,26.25,97.2,97.4,97.1,0.472,25.68,25.84,25.56,0.68,0.592,177.2,15.24,1.973,55.55627,8.11,0.0009706456,0.001136929,0.07499348
"2017-11-06 08:15:00",3976,"CKVY",12.57,26.31,26.35,26.5,26.19,97,97.3,97,0.47,25.65,25.82,25.46,0.958,0.853,158.3,10.91,1.973,61.43949,8.11,0.003120121,0.003380006,0.1118161
"2017-11-06 08:20:00",3977,"CKVY",12.58,26.49,26.49,26.68,26.19,97.2,97.3,97,0.474,25.78,25.99,25.47,1.3,1.103,166.3,14.71,1.973,65.8932,8.11,0.003120121,0.003380006,0.1118161
"2017-11-06 08:25:00",3978,"CKVY",12.59,26.56,26.48,26.62,26.31,97.1,97.2,96.9,0.475,25.75,25.89,25.58,1.343,1.351,124.1,9.95,1.973,69.96545,8.11,0.003120121,0.003380006,0.1118161
"2017-11-06 08:30:00",3979,"CKVY",12.58,26.68,26.66,26.8,26.49,97.2,97.2,97,0.478,25.95,26.11,25.77,1.339,1.325,129.7,14.41,2.192,75.32688,8.11,0.005004643,0.005424168,0.1495921
"2017-11-06 08:35:00",3980,"CKVY",12.6,26.68,26.69,26.8,26.56,97.1,97.2,97,0.477,25.98,26.11,25.83,1.504,1.407,135.2,6.552,2.411,79.49927,8.12,0.005004643,0.005424168,0.1495921
"2017-11-06 08:40:00",3981,"CKVY",12.61,26.56,26.55,26.68,26.43,97.1,97.1,96.9,0.475,25.82,25.97,25.68,1.805,1.651,143,3.854,2.63,84.75835,8.12,0.005004643,0.005424168,0.1495921
"2017-11-06 08:45:00",3982,"CKVY",12.61,26.68,26.58,26.68,26.43,97.1,97.2,97,0.477,25.87,26,25.71,2.101,1.964,148.4,3.329,2.85,88.12064,8.12,0.006499381,0.007039805,0.1871775
"2017-11-06 08:50:00",3983,"CKVY",12.62,26.68,26.69,26.8,26.56,97.2,97.3,97.1,0.478,26.01,26.14,25.85,2.183,2.179,149.2,8.91,2.63,91.80498,8.12,0.006499381,0.007039805,0.1871775
"2017-11-06 08:55:00",3984,"CKVY",12.64,26.87,26.75,26.93,26.56,97.2,97.3,97,0.481,26.05,26.24,25.85,1.965,2.103,135,5.882,2.411,96.80952,8.12,0.006499381,0.007039805,0.1871775
"2017-11-06 09:00:00",3985,"CKVY",12.66,27.42,27.18,27.55,26.8,97.5,97.5,97.1,0.494,26.51,26.92,26.1,1.291,1.658,141.6,0.074,1.096,105.559,8.12,0.008318862,0.008987174,0.2237466
"2017-11-06 09:05:00",3986,"CKVY",12.66,27.55,27.44,27.67,27.24,97.5,97.6,97.3,0.496,26.81,27.04,26.61,0.641,0.955,88.1,31.93,1.096,115.3982,8.12,0.008318862,0.008987174,0.2237466
"2017-11-06 09:10:00",3987,"CKVY",12.67,27.73,27.89,28.16,27.67,97.5,97.7,97.4,0.5,27.28,27.59,27.03,0.204,0.353,103.3,29.15,1.096,122.6271,8.12,0.008318862,0.008987174,0.2237466
"2017-11-06 09:15:00",3988,"CKVY",12.69,27.6,27.56,27.73,27.36,97.1,97.5,97.1,0.496,26.88,27.1,26.65,0.423,0.304,137,12.52,1.315,127.2609,8.13,0.01076615,0.01151287,0.2586547
"2017-11-06 09:20:00",3989,"CKVY",12.69,27.66,27.71,27.85,27.54,96.9,97.2,96.9,0.496,26.98,27.12,26.78,0.704,0.551,145.4,2.894,1.315,138.543,8.13,0.01076615,0.01151287,0.2586547
"2017-11-06 09:25:00",3990,"CKVY",12.7,28.04,27.94,28.22,27.6,97.2,97.2,96.9,0.505,27.22,27.52,26.83,0.865,0.817,149.3,5.485,1.315,152.977,8.13,0.01076615,0.01151287,0.2586547
"2017-11-06 09:30:00",3991,"CKVY",12.72,28.28,28,28.28,27.79,97.1,97.2,97,0.51,27.27,27.57,27.06,0.672,0.782,136,1.553,1.096,164.0272,8.13,0.01384298,0.01480721,0.2919805
"2017-11-06 09:35:00",3992,"CKVY",12.73,28.28,28.3,28.41,28.16,97,97.2,97,0.509,27.57,27.71,27.43,0.374,0.515,136.1,3.308,1.315,172.1977,8.13,0.01384298,0.01480721,0.2919805
"2017-11-06 09:40:00",3993,"CKVY",12.74,28.28,28.25,28.41,28.1,97,97,96.9,0.509,27.5,27.67,27.33,0.482,0.433,150.1,2.183,1.534,175.7432,8.13,0.01384298,0.01480721,0.2919805
"2017-11-06 09:45:00",3994,"CKVY",12.75,28.16,28.2,28.35,28.03,96.9,97,96.8,0.506,27.44,27.61,27.27,0.791,0.599,144.3,0.637,1.754,178.1823,8.13,0.01529282,0.01634272,0.3231112
"2017-11-06 09:50:00",3995,"CKVY",12.76,28.34,28.19,28.4,27.97,97,97,96.8,0.51,27.42,27.66,27.18,1.221,1.04,139.1,2.841,1.973,174.8559,8.13,0.01529282,0.01634272,0.3231112
"2017-11-06 09:55:00",3996,"CKVY",12.77,28.83,28.51,28.9,28.28,97.3,97.4,96.9,0.523,27.8,28.23,27.52,1.012,1.152,141.5,0.077,1.315,170.5937,8.13,0.01529282,0.01634272,0.3231112
"2017-11-06 10:00:00",3997,"CKVY",12.77,29.58,29.15,29.58,28.77,97.8,97.8,97.3,0.541,28.54,29.03,28.1,0.617,0.825,141.2,0.11,0,167.1187,8.14,0.01481377,0.01585481,0.3518412
"2017-11-06 10:05:00",3998,"CKVY",12.82,30.44,29.87,30.44,29.51,98,98.1,97.7,0.562,29.34,29.94,28.95,0.154,0.367,141.3,0.066,0,163.6901,8.14,0.01481377,0.01585481,0.3518412
"2017-11-06 10:10:00",3999,"CKVY",12.86,31.3,30.83,31.3,30.25,98.4,98.5,98,0.584,30.39,30.9,29.77,0,0.036,141.3,0.053,0,166.3083,8.14,0.01481377,0.01585481,0.3518412
"2017-11-06 10:15:00",4000,"CKVY",12.96,31.85,31.65,31.92,31.24,98.6,98.7,98.4,0.598,31.29,31.58,30.85,0,0,0,0,0,172.1157,8.14,0.01736624,0.01852721,0.3768249
"2017-11-06 10:20:00",4001,"CKVY",13.1,30.74,31.33,31.85,30.74,98,98.7,98,0.569,30.92,31.52,30.23,0.034,0.002,141.4,0.008,0.877,183.8661,8.14,0.01736624,0.01852721,0.3768249
"2017-11-06 10:25:00",4002,"CKVY",13.35,30.31,30.57,30.86,30.31,97,98,97,0.553,29.96,30.36,29.56,0.164,0.106,141.3,0.056,1.096,198.7934,8.14,0.01736624,0.01852721,0.3768249
"2017-11-06 10:30:00",4003,"CKVY",13.67,30.43,30.1,30.43,29.81,96.5,97.1,96.3,0.553,29.24,29.64,28.93,0.407,0.309,135.7,5.355,1.315,225.3991,8.14,0.02270675,0.02422556,0.4006278
"2017-11-06 10:35:00",4004,"CKVY",13.8,30.43,30.41,30.68,30.18,96.3,96.6,96.2,0.552,29.51,29.82,29.23,0.539,0.496,129.9,0.074,1.096,254.6915,8.14,0.02270675,0.02422556,0.4006278
"2017-11-06 10:40:00",4005,"CKVY",13.81,30.74,30.86,31.11,30.43,96.6,96.8,96.3,0.561,30.02,30.31,29.51,0.607,0.524,145.9,12.65,1.315,266.7025,8.14,0.02270675,0.02422556,0.4006278
"2017-11-06 10:45:00",4006,"CKVY",13.81,30.43,30.45,30.8,30.18,95.9,96.6,95.8,0.55,29.47,29.95,29.16,0.634,0.646,151,0.316,1.754,254.4545,8.14,0.02300392,0.02457589,0.4216507
"2017-11-06 10:50:00",4007,"CKVY",13.88,30.11,30.46,30.86,30.05,95.2,96.3,95.1,0.539,29.42,29.93,28.85,0.558,0.553,128.6,68.59,1.534,234.8083,8.14,0.02300392,0.02457589,0.4216507
"2017-11-06 10:55:00",4008,"CKVY",13.9,29.86,30.03,30.17,29.86,95,95.2,95,0.532,28.8,28.95,28.6,0.773,0.705,349,8.93,1.754,227.2514,8.14,0.02300392,0.02457589,0.4216507
"2017-11-06 11:00:00",4009,"CKVY",13.94,30.23,30.12,30.29,29.92,95.8,95.8,95,0.544,28.97,29.19,28.67,1.092,0.852,297.7,23.46,2.63,230.1219,8.14,0.02193348,0.02346402,0.4398516
"2017-11-06 11:05:00",4010,"CKVY",13.87,29.98,30.16,30.29,29.98,96,96.1,95.7,0.54,29.14,29.28,28.97,1.528,1.345,271,7.596,2.192,231.2872,8.15,0.02193348,0.02346402,0.4398516
"2017-11-06 11:10:00",4011,"CKVY",14,30.05,29.95,30.11,29.8,95.9,96,95.8,0.541,28.92,29.11,28.76,1.563,1.566,264.6,10.6,1.973,225.3936,8.15,0.02193348,0.02346402,0.4398516
"2017-11-06 11:15:00",4012,"CKVY",13.95,30.85,30.45,30.91,29.98,96.3,96.4,95.9,0.561,29.49,29.99,28.96,1.276,1.47,288.6,8.43,2.192,224.2232,8.15,0.02098396,0.02249865,0.4544955
"2017-11-06 11:20:00",4013,"CKVY",13.89,30.73,30.77,30.91,30.54,95.7,96.4,95.6,0.555,29.77,30.01,29.45,1.075,1.165,269.6,9.36,1.973,227.8633,8.15,0.02098396,0.02249865,0.4544955
"2017-11-06 11:25:00",4014,"CKVY",13.84,31.22,31,31.22,30.6,94.7,96,94.6,0.56,29.86,30.14,29.52,0.815,0.907,316.4,29.2,1.315,238.7975,8.15,0.02098396,0.02249865,0.4544955
"2017-11-06 11:30:00",4015,"CKVY",13.8,31.22,31.3,31.47,31.04,94,94.7,94,0.556,29.87,30.08,29.63,1.027,0.89,310.4,32.08,2.63,254.6669,8.15,0.02497033,0.02673256,0.4655922
"2017-11-06 11:35:00",4016,"CKVY",13.77,30.97,30.95,31.22,30.73,93.3,94,92.9,0.547,29.22,29.69,28.96,1.52,1.29,14.25,12.85,3.946,274.2118,8.15,0.02497033,0.02673256,0.4655922
"2017-11-06 11:40:00",4017,"CKVY",13.75,31.34,30.98,31.34,30.73,93.4,93.7,93.1,0.555,29.3,29.66,29,1.973,1.781,14.7,12.41,3.507,282.9339,8.15,0.02497033,0.02673256,0.4655922
"2017-11-06 11:45:00",4018,"CKVY",13.73,31.46,31.21,31.52,30.97,92.3,93.4,92.2,0.552,29.38,29.65,29.14,2.508,2.246,355.1,10.79,5.261,284.9506,8.15,0.02703886,0.02911307,0.4742718
"2017-11-06 11:50:00",4019,"CKVY",13.71,31.64,31.78,32.02,31.46,91.6,92.3,90.4,0.551,29.52,29.97,29.07,2.975,2.735,5.011,13.34,6.138,334.417,8.15,0.02703886,0.02911307,0.4742718
"2017-11-06 11:55:00",4020,"CKVY",13.72,31.7,31.68,31.83,31.46,91,92.2,91,0.549,29.55,29.8,29.3,3.664,3.309,339,12.93,6.576,369.5749,8.15,0.02703886,0.02911307,0.4742718
"2017-11-06 12:00:00",4021,"CKVY",13.72,31.46,31.63,31.83,31.46,85.4,91.1,85.4,0.511,28.64,29.52,27.58,4.198,3.902,349.7,14.34,7.234,374.1746,8.15,0.03061504,0.03335905,0.479334
"2017-11-06 12:05:00",4022,"CKVY",13.73,31.7,31.56,31.83,31.39,86.3,86.3,85.1,0.521,27.77,28.18,27.52,4.617,4.442,352.5,10.74,8.33,309.5307,8.15,0.03061504,0.03335905,0.479334
"2017-11-06 12:10:00",4023,"CKVY",13.72,31.46,31.63,31.77,31.46,83.7,86.3,82.6,0.5,27.43,28.14,26.85,5.356,4.851,349.8,14.54,11.84,256.8141,8.15,0.03061504,0.03335905,0.479334
"2017-11-06 12:15:00",4024,"CKVY",13.73,31.83,31.52,31.83,31.33,86.5,86.5,83.7,0.525,27.41,28.27,26.99,5.857,5.733,338.1,12.81,11.18,226.2352,8.14,0.02044149,0.02357293,0.4822415
"2017-11-06 12:20:00",4025,"CKVY",13.75,31.27,31.51,31.83,31.15,85.1,86.5,84.5,0.505,27.56,28.22,27.12,6.34,5.996,336.9,8.5,9.21,209.4916,8.14,0.02044149,0.02357293,0.4822415
"2017-11-06 12:25:00",4026,"CKVY",13.76,30.96,31.16,31.33,30.96,86.7,87.1,84.8,0.508,27.43,27.73,27.02,6.199,6.391,342,13.04,8.33,199.5992,8.14,0.02044149,0.02357293,0.4822415
"2017-11-06 12:30:00",4027,"CKVY",13.76,31.09,31.04,31.21,30.84,87.9,88,86.4,0.518,27.62,27.96,27.38,5.841,6,325.8,11.35,7.672,194.6646,8.14,0.0179776,0.02107177,0.4806215
"2017-11-06 12:35:00",4028,"CKVY",13.78,30.84,30.96,31.09,30.71,88.9,89,87.9,0.518,27.96,28.17,27.74,5.132,5.521,315.2,8.44,6.138,183.104,8.14,0.0179776,0.02107177,0.4806215
"2017-11-06 12:40:00",4029,"CKVY",13.8,30.47,30.69,30.9,30.47,88.6,90.2,88.6,0.509,27.92,28.36,27.5,4.522,4.842,325.5,11.68,6.576,171.246,8.14,0.0179776,0.02107177,0.4806215
"2017-11-06 12:45:00",4030,"CKVY",13.79,30.71,30.62,30.84,30.47,88.7,89.4,88.6,0.514,27.77,28.04,27.5,4.129,4.247,341.2,9.51,5.261,174.7429,8.14,0.01740544,0.01978297,0.475448
"2017-11-06 12:50:00",4031,"CKVY",13.77,31.27,30.97,31.27,30.71,88.4,89,87.4,0.524,27.9,28.25,27.55,3.806,4.034,352,13.42,5.261,209.365,8.14,0.01740544,0.01978297,0.475448
"2017-11-06 12:55:00",4032,"CKVY",13.77,31.39,31.36,31.58,31.21,88.9,89,88.3,0.53,28.38,28.58,28.18,3.614,3.698,334.7,13.95,4.822,258.1242,8.14,0.01740544,0.01978297,0.475448
"2017-11-06 13:00:00",4033,"CKVY",13.77,31.46,31.5,31.64,31.33,88.4,89.3,87.8,0.528,28.5,28.83,28.19,3.287,3.47,355.6,18.17,5.699,284.5656,8.14,0.02494294,0.02760943,0.4669607
"2017-11-06 13:05:00",4034,"CKVY",13.78,31.95,31.66,32.01,31.27,85.9,88.9,85.9,0.524,28.54,28.94,28.15,2.748,3.019,324.4,21.91,4.165,270.93,8.14,0.02494294,0.02760943,0.4669607
"2017-11-06 13:10:00",4035,"CKVY",13.78,31.64,31.73,32.07,31.46,84.3,86,83.7,0.508,27.58,28.32,27.13,2.613,2.733,351.1,11.77,4.603,242.7377,8.14,0.02494294,0.02760943,0.4669607
"2017-11-06 13:15:00",4036,"CKVY",13.79,31.83,31.78,31.95,31.64,83.9,85.9,83.5,0.509,27.64,28.21,27.23,2.363,2.484,321.3,13.4,3.507,221.0086,8.14,0.02057723,0.02296502,0.4557125
"2017-11-06 13:20:00",4037,"CKVY",13.79,31.7,31.79,31.95,31.7,85.3,85.6,83.8,0.515,27.76,28,27.36,2.514,2.409,285.1,12.24,3.288,207.838,8.14,0.02057723,0.02296502,0.4557125
"2017-11-06 13:25:00",4038,"CKVY",13.8,31.7,31.71,31.83,31.58,84.9,85.3,84.4,0.513,27.66,27.84,27.49,2.171,2.297,294.9,12.69,3.069,197.4579,8.14,0.02057723,0.02296502,0.4557125
"2017-11-06 13:30:00",4039,"CKVY",13.81,31.58,31.69,31.83,31.58,85.5,86.3,84.1,0.513,27.82,28.15,27.33,2.051,2.134,286.9,17.25,3.288,179.5965,8.14,0.01763069,0.0197236,0.4411737
"2017-11-06 13:35:00",4040,"CKVY",13.82,32.13,31.87,32.2,31.64,84.2,86,84.2,0.517,28.01,28.22,27.75,1.521,1.802,268.7,23.57,2.411,164.9774,8.14,0.01763069,0.0197236,0.4411737
"2017-11-06 13:40:00",4041,"CKVY",13.82,32.19,32.09,32.26,31.89,79.63,84.3,78.95,0.49,26.8,27.96,26.14,1.519,1.557,266.8,21.84,3.507,157.479,8.14,0.01763069,0.0197236,0.4411737
"2017-11-06 13:45:00",4042,"CKVY",13.81,32.69,32.52,32.81,32.19,81,81,77.6,0.508,26.92,27.52,26.49,1.576,1.443,287.4,30.29,5.918,176.4917,8.14,0.01993194,0.02208055,0.4237278
"2017-11-06 13:50:00",4043,"CKVY",13.8,32.94,32.77,33.12,32.38,77.88,81.3,74.58,0.494,26.4,27.58,25.33,2.147,1.893,259.3,51.17,5.918,218.8858,8.14,0.01993194,0.02208055,0.4237278
"2017-11-06 13:55:00",4044,"CKVY",13.79,34.48,33.79,34.54,32.88,76.71,78.12,75.27,0.518,27.33,28.08,26.13,2.266,2.208,212.5,20.24,4.603,285.6579,8.14,0.01993194,0.02208055,0.4237278
"2017-11-06 14:00:00",4045,"CKVY",13.79,35.28,34.4,35.28,33.8,74.2,80,74.2,0.517,27.92,28.79,27.32,2.146,2.364,212.3,33.42,4.165,370.7241,8.14,0.03617148,0.0399613,0.4029797
"2017-11-06 14:05:00",4046,"CKVY",13.78,32.87,34.03,35.53,32.81,80,81.5,71.46,0.506,27.5,28.25,26.81,2.653,2.215,286.5,45.46,10.3,417.6757,8.15,0.03617148,0.0399613,0.4029797
"2017-11-06 14:10:00",4047,"CKVY",13.78,31.69,32.11,32.93,31.63,83.1,83.8,79.59,0.501,27.25,27.72,26.68,5.07,3.81,353,12.23,14.25,396.5656,8.15,0.03617148,0.0399613,0.4029797
"2017-11-06 14:15:00",4048,"CKVY",13.79,31.44,31.62,31.75,31.44,84.2,86.1,82.9,0.503,27.48,28.07,26.98,7.29,6.162,351.2,10.82,11.84,320.1297,8.14,0.02378788,0.02732256,0.3792425
"2017-11-06 14:20:00",4049,"CKVY",13.8,31.38,31.38,31.57,31.2,82.3,84.9,82.3,0.49,26.97,27.45,26.57,8.58,8.13,331.9,12.26,12.49,227.2572,8.14,0.02378788,0.02732256,0.3792425
"2017-11-06 14:25:00",4050,"CKVY",13.81,31.63,31.52,31.81,31.2,81.3,83.3,81.3,0.489,26.78,27.32,26.26,7.209,7.958,337.1,13.75,9.64,167.4898,8.14,0.02378788,0.02732256,0.3792425
"2017-11-06 14:30:00",4051,"CKVY",13.82,31.44,31.42,31.69,31.26,81.4,82.3,80.3,0.486,26.43,26.67,26.09,6.593,6.812,345.9,11.75,9.86,132.1984,8.14,0.01377618,0.01757089,0.3532649
"2017-11-06 14:35:00",4052,"CKVY",13.82,31.69,31.5,31.69,31.26,82.3,82.6,81.3,0.497,26.62,26.99,26.2,5.946,6.206,339.8,11.69,8.77,131.338,8.13,0.01377618,0.01757089,0.3532649
"2017-11-06 14:40:00",4053,"CKVY",13.82,31.69,31.71,31.88,31.57,82.1,82.7,81.3,0.495,26.84,27.17,26.53,6.258,6.063,336.2,10.49,8.99,145.8682,8.13,0.01377618,0.01757089,0.3532649
"2017-11-06 14:45:00",4054,"CKVY",13.83,31.32,31.66,31.81,31.32,81.9,82.8,80.1,0.487,26.73,27.13,26.13,6.312,6.201,331.1,12.66,11.18,142.8636,8.13,0.0142928,0.01780765,0.3243484
"2017-11-06 14:50:00",4055,"CKVY",13.84,30.83,31.02,31.38,30.7,84.8,84.9,81.9,0.494,26.62,26.94,26.31,7.176,6.75,343.8,11.8,12.06,129.8376,8.13,0.0142928,0.01780765,0.3243484
"2017-11-06 14:55:00",4056,"CKVY",13.84,30.7,30.76,30.95,30.58,83.4,85.4,83.2,0.483,26.63,27.1,26.14,8.12,7.617,350.1,10.08,12.49,110.3478,8.13,0.0142928,0.01780765,0.3243484
"2017-11-06 15:00:00",4057,"CKVY",13.83,30.76,30.75,30.83,30.52,84.5,84.6,83.3,0.491,26.53,26.74,26.16,8.68,8.51,347.7,13.4,10.96,113.0625,8.13,0.01218483,0.0155782,0.2931555
"2017-11-06 15:05:00",4058,"CKVY",13.84,30.89,30.79,30.95,30.64,83.2,84.7,83,0.486,26.49,26.78,26.21,8.57,8.6,349.4,10.53,11.62,123.7199,8.13,0.01218483,0.0155782,0.2931555
"2017-11-06 15:10:00",4059,"CKVY",13.84,31.07,31.05,31.26,30.83,83.1,83.8,82.2,0.489,26.5,26.81,26.15,7.508,8.17,349.3,11.26,10.52,139.1015,8.13,0.01218483,0.0155782,0.2931555
"2017-11-06 15:15:00",4060,"CKVY",13.85,31.2,31.15,31.32,31.01,83.5,83.5,82.4,0.494,26.6,26.82,26.35,6.466,7.03,337.5,15.63,8.55,143.458,8.13,0.01292817,0.01657356,0.259815
"2017-11-06 15:20:00",4061,"CKVY",13.86,31.32,31.26,31.45,31.07,83.8,83.8,82.4,0.498,26.74,27.12,26.44,5.62,6.055,338,12.22,8.55,142.3483,8.13,0.01292817,0.01657356,0.259815
"2017-11-06 15:25:00",4062,"CKVY",13.86,31.2,31.24,31.38,31.14,80.8,83.9,80.3,0.478,26.53,27.09,25.79,6.159,5.778,339.4,11.23,11.4,135.0416,8.13,0.01292817,0.01657356,0.259815
"2017-11-06 15:30:00",4063,"CKVY",13.73,30.65,30.91,31.2,30.52,84.3,84.3,78.29,0.487,25.58,26.51,25.05,7.543,6.811,339,10.7,14.25,120.5233,8.13,0.01122748,0.01453205,0.2247319
"2017-11-06 15:35:00",4064,"CKVY",13.91,30.65,30.61,30.71,30.46,84.7,85.4,84.3,0.49,26.58,26.81,26.39,8.6,8.13,330.1,10.33,12.28,107.373,8.13,0.01122748,0.01453205,0.2247319
"2017-11-06 15:40:00",4065,"CKVY",13.9,30.59,30.6,30.71,30.46,83.2,85.2,83.2,0.48,26.52,26.8,26.03,8.64,8.67,341.8,10.29,11.62,100.1589,8.13,0.01122748,0.01453205,0.2247319
"2017-11-06 15:45:00",4066,"CKVY",13.9,30.22,30.37,30.59,30.16,83.9,85,82.6,0.477,26.04,26.49,25.78,8.4,8.49,341.6,9.08,13.59,103.7768,8.13,0.009670193,0.013018,0.1880858
"2017-11-06 15:50:00",4067,"CKVY",13.91,30.34,30.29,30.47,30.09,81.5,84.6,81.5,0.465,25.73,26.28,25.31,8.43,8.38,337.8,10.86,12.93,110.174,8.13,0.009670193,0.013018,0.1880858
"2017-11-06 15:55:00",4068,"CKVY",13.91,30.34,30.33,30.47,30.22,82.1,82.6,81.3,0.469,25.51,25.74,25.18,8.35,8.26,340.4,10.02,12.28,111.2579,8.13,0.009670193,0.013018,0.1880858
"2017-11-06 16:00:00",4069,"CKVY",13.53,30.03,30.19,30.34,29.97,82.3,83.3,81,0.464,25.44,25.75,24.99,8.44,8.45,334.8,9.2,12.28,104.3159,8.12,0.008654434,0.0122595,0.1507316
"2017-11-06 16:05:00",4070,"CKVY",13.44,30.1,30.05,30.22,29.91,83.4,83.4,82.2,0.471,25.49,25.79,25.26,8.45,8.47,335.5,8.3,12.28,92.24019,8.12,0.008654434,0.0122595,0.1507316
"2017-11-06 16:10:00",4071,"CKVY",13.34,29.97,30.01,30.22,29.91,84.3,84.3,83.2,0.474,25.72,25.93,25.45,8.72,8.67,340.3,8.04,11.18,76.68728,8.12,0.008654434,0.0122595,0.1507316
"2017-11-06 16:15:00",4072,"CKVY",13.3,30.1,30.02,30.16,29.85,85.2,85.3,83.9,0.482,25.94,26.27,25.71,8.25,8.52,344.4,11.12,11.4,65.42935,8.12,0.006487291,0.009754444,0.1128716
"2017-11-06 16:20:00",4073,"CKVY",13.23,29.97,30.06,30.22,29.91,85.1,85.6,84.9,0.479,26.17,26.37,25.98,8.03,8.13,345.4,11.27,12.28,62.51529,8.12,0.006487291,0.009754444,0.1128716
"2017-11-06 16:25:00",4074,"CKVY",13.18,29.73,29.87,30.03,29.66,85.8,85.9,84.2,0.478,25.88,26.08,25.64,7.916,7.969,346,12.9,11.62,55.64814,8.12,0.006487291,0.009754444,0.1128716
"2017-11-06 16:30:00",4075,"CKVY",13.15,29.6,29.63,29.79,29.48,85.5,86.1,85.2,0.474,25.85,26.13,25.62,8.39,8.16,347.6,12.63,12.28,46.94822,8.12,0.004469687,0.007250135,0.07593618
"2017-11-06 16:35:00",4076,"CKVY",13.15,29.6,29.58,29.73,29.42,86.8,87,85.4,0.481,25.97,26.33,25.63,8.01,8.18,340.1,11.79,10.74,38.39877,8.12,0.004469687,0.007250135,0.07593618
"2017-11-06 16:40:00",4077,"CKVY",13.14,29.6,29.6,29.73,29.48,87.4,88.1,86.1,0.484,26.24,26.64,25.85,7.421,7.797,341.6,9.19,9.64,37.05523,8.12,0.004469687,0.007250135,0.07593618
"2017-11-06 16:45:00",4078,"CKVY",13.15,29.48,29.56,29.73,29.42,87.2,88.3,87,0.481,26.31,26.68,26.02,6.334,6.779,345.2,10.06,8.33,38.77374,8.12,3.545984E-005,0.00216151,0.04221105
"2017-11-06 16:50:00",4079,"CKVY",13.12,29.35,29.41,29.54,29.23,86.8,87.6,86.8,0.476,26.08,26.3,25.86,6.225,6.267,354.2,8.65,9.21,42.12077,8.12,3.545984E-005,0.00216151,0.04221105
"2017-11-06 16:55:00",4080,"CKVY",13.08,29.17,29.24,29.42,28.99,88.3,88.3,86.8,0.481,25.98,26.17,25.79,6.4,6.229,357.5,9.99,8.99,38.54897,8.12,3.545984E-005,0.00216151,0.04221105
"2017-11-06 17:00:00",4081,"CKVY",13.05,28.99,29.05,29.24,28.87,90.3,90.3,88.3,0.488,26.29,26.53,26.05,6.205,6.39,357,9.7,6.795,31.84569,8.12,-0.00315532,-0.001642574,0.01900963
"2017-11-06 17:05:00",4082,"CKVY",13.03,28.81,28.86,28.99,28.68,91.7,91.8,90.3,0.492,26.56,26.78,26.35,5.845,6.037,358.3,12.7,8.11,22.55932,8.12,-0.00315532,-0.001642574,0.01900963
"2017-11-06 17:10:00",4083,"CKVY",13.01,28.75,28.75,28.87,28.62,91.2,92,91,0.488,26.59,26.81,26.34,5.61,5.727,3.797,9.71,7.672,15.08628,8.12,-0.00315532,-0.001642574,0.01900963
"2017-11-06 17:15:00",4084,"CKVY",12.99,28.62,28.71,28.81,28.56,91.2,91.6,91.1,0.485,26.5,26.63,26.35,5.57,5.572,1.543,10.03,7.672,9.677365,8.12,0.0007851064,0.000989495,0.007602888
"2017-11-06 17:20:00",4085,"CKVY",12.98,28.69,28.66,28.75,28.5,92,92,91.1,0.491,26.51,26.72,26.28,5.114,5.409,1.998,10.22,6.795,5.398898,8.12,0.0007851064,0.000989495,0.007602888
"2017-11-06 17:25:00",4086,"CKVY",12.97,28.75,28.67,28.75,28.56,91.9,92.2,91.8,0.492,26.64,26.77,26.53,3.988,4.578,355.5,8.4,4.822,2.636885,8.12,0.0007851064,0.000989495,0.007602888
"2017-11-06 17:30:00",4087,"CKVY",12.97,28.75,28.73,28.87,28.56,91.6,92,91.4,0.49,26.58,26.75,26.39,3.655,3.773,354.5,9.38,5.699,1.400352,8.12,0.0004389868,0.0006038459,0.001452724
"2017-11-06 17:35:00",4088,"CKVY",12.95,28.75,28.78,28.87,28.62,91.1,91.6,91,0.487,26.59,26.75,26.43,3.386,3.418,355.9,8.15,4.822,0.7847883,8.12,0.0004389868,0.0006038459,0.001452724
"2017-11-06 17:40:00",4089,"CKVY",12.95,28.87,28.84,29,28.75,90.5,91.3,90.5,0.487,26.57,26.73,26.38,3.861,3.555,355.6,10.08,6.138,0.37781,8.12,0.0004389868,0.0006038459,0.001452724
"2017-11-06 17:45:00",4090,"CKVY",12.94,28.93,28.9,29,28.75,90.8,90.8,90.3,0.49,26.49,26.66,26.32,4.145,4.033,348.6,10.37,5.918,0.1461184,8.12,0.0003357652,0.0004966368,2.5E-007
"2017-11-06 17:50:00",4091,"CKVY",12.94,29.18,29.02,29.18,28.87,90.5,90.9,90.4,0.493,26.65,26.79,26.53,4.575,4.382,336.4,8.55,6.357,0.03279304,8.12,0.0003357652,0.0004966368,2.5E-007
"2017-11-06 17:55:00",4092,"CKVY",12.94,29.24,29.16,29.3,29.06,89.5,90.7,89.4,0.489,26.65,26.81,26.4,4.96,4.811,334,8.7,7.234,2.468784E-005,8.12,0.0003357652,0.0004966368,2.5E-007
"2017-11-06 18:00:00",4093,"CKVY",12.93,29.12,29.22,29.37,29.12,90.5,90.5,89.4,0.492,26.6,26.81,26.4,4.983,4.992,328.9,8.45,7.234,0,8.12,0.0005743594,0.0007777753,2.5E-007
"2017-11-06 18:05:00",4094,"CKVY",12.93,29,29.12,29.24,29,91.4,91.5,90.5,0.494,26.81,26.99,26.64,5.045,5.004,333.2,9.47,6.576,0,8.12,0.0005743594,0.0007777753,2.5E-007
"2017-11-06 18:10:00",4095,"CKVY",12.92,29.06,29.03,29.12,28.87,92.3,92.4,91.4,0.5,27.01,27.19,26.82,4.818,4.95,335.1,8.03,6.138,0,8.12,0.0005743594,0.0007777753,2.5E-007
"2017-11-06 18:15:00",4096,"CKVY",12.92,28.93,28.99,29.12,28.81,92.6,92.8,92.3,0.499,27.12,27.24,26.94,4.999,4.88,335.7,9.32,7.453,0,8.12,0.0004397085,0.0006014592,2.5E-007
"2017-11-06 18:20:00",4097,"CKVY",12.89,28.87,28.86,29,28.75,92.7,92.7,91.8,0.498,26.88,27.1,26.68,5.179,5.095,333.3,11.95,8.11,0,8.13,0.0004397085,0.0006014592,2.5E-007
"2017-11-06 18:25:00",4098,"CKVY",12.89,28.75,28.78,28.93,28.62,93.8,93.8,92.6,0.502,27.07,27.21,26.89,5.762,5.399,334.9,9.05,8.77,0,8.13,0.0004397085,0.0006014592,2.5E-007
"2017-11-06 18:30:00",4099,"CKVY",12.9,28.69,28.7,28.81,28.56,94,94.2,93.8,0.502,27.21,27.37,27.06,6.569,6.135,336.5,12.75,10.74,0,8.13,0.0003657384,0.000496957,2.5E-007
"2017-11-06 18:35:00",4100,"CKVY",12.9,29,28.95,29.12,28.62,89.1,94,88.8,0.481,26.52,27.28,26.08,7.618,7.156,317.9,10.58,15.12,0,8.13,0.0003657384,0.000496957,2.5E-007
"2017-11-06 18:40:00",4101,"CKVY",12.89,28.81,28.89,29.12,28.69,89.2,90.8,89,0.478,26.27,26.62,25.93,8.09,7.853,320.9,10.83,12.06,0,8.13,0.0003657384,0.000496957,2.5E-007
"2017-11-06 18:45:00",4102,"CKVY",12.89,28.62,28.75,28.87,28.56,87.7,89.2,87.4,0.467,25.64,26.08,25.38,8.16,8.24,319.3,10.21,12.71,0,8.13,0.0009898077,0.001214147,2.5E-007
"2017-11-06 18:50:00",4103,"CKVY",12.89,28.56,28.54,28.75,28.38,87.2,87.8,86.8,0.463,25.19,25.57,25.01,8.11,8.09,316.8,9.75,11.84,0,8.13,0.0009898077,0.001214147,2.5E-007
"2017-11-06 18:55:00",4104,"CKVY",12.88,28.38,28.43,28.56,28.26,87.6,87.6,87,0.462,25.15,25.34,24.97,8.03,8.16,321.2,9.07,10.96,0,8.13,0.0009898077,0.001214147,2.5E-007
"2017-11-06 19:00:00",4105,"CKVY",12.88,28.26,28.32,28.44,28.2,88.6,88.6,87.5,0.465,25.19,25.38,25.05,7.72,7.778,329.7,9.15,10.3,0,8.13,0.001235496,0.001499229,2.5E-007
"2017-11-06 19:05:00",4106,"CKVY",12.87,28.01,28.16,28.32,27.95,90.8,90.8,88.6,0.471,25.5,25.77,25.21,7.4,7.554,329.4,8.77,10.52,0,8.13,0.001235496,0.001499229,2.5E-007
"2017-11-06 19:10:00",4107,"CKVY",12.87,27.95,28.01,28.14,27.83,92.3,92.3,90.8,0.478,25.86,26.06,25.6,7.106,7.23,327.5,9.77,10.08,0,8.13,0.001235496,0.001499229,2.5E-007
"2017-11-06 19:15:00",4108,"CKVY",12.87,28.01,27.91,28.08,27.7,91.7,92.7,91.7,0.476,25.98,26.11,25.79,6.674,6.942,319.2,15.2,8.77,0,8.13,0.0007190075,0.0008973627,2.5E-007
"2017-11-06 19:20:00",4109,"CKVY",12.87,27.65,27.77,28.01,27.52,93,93,91.5,0.475,25.79,25.95,25.62,6.025,6.354,318.4,7.99,7.014,0,8.13,0.0007190075,0.0008973627,2.5E-007
"2017-11-06 19:25:00",4110,"CKVY",12.87,27.46,27.55,27.77,27.4,93.5,93.5,93,0.475,25.86,26.05,25.74,5.619,5.844,314.4,7.18,7.672,0,8.12,0.0007190075,0.0008973627,2.5E-007
"2017-11-06 19:30:00",4111,"CKVY",12.87,27.65,27.52,27.71,27.34,93.3,93.7,93.2,0.477,25.91,26.06,25.73,5.163,5.342,335.5,11.18,5.699,0,8.12,0.0003968466,0.0005280681,2.5E-007
"2017-11-06 19:35:00",4112,"CKVY",12.85,27.65,27.64,27.77,27.46,93.4,93.4,93,0.478,25.91,26.05,25.74,4.928,4.976,3.446,6.576,6.576,0,8.12,0.0003968466,0.0005280681,2.5E-007
"2017-11-06 19:40:00",4113,"CKVY",12.86,27.65,27.63,27.77,27.52,93.2,93.5,93.2,0.477,25.97,26.09,25.84,4.794,4.834,359.2,7.454,6.795,0,8.12,0.0003968466,0.0005280681,2.5E-007
"2017-11-06 19:45:00",4114,"CKVY",12.86,27.52,27.59,27.77,27.46,93.1,93.3,93,0.474,25.87,26.07,25.71,4.762,4.798,354.4,9.39,5.699,0,8.12,0.000281253,0.0003993007,2.5E-007
"2017-11-06 19:50:00",4115,"CKVY",12.86,27.52,27.53,27.71,27.34,92.5,93.1,92.5,0.471,25.74,25.87,25.59,4.744,4.768,346.6,7.955,7.234,0,8.12,0.000281253,0.0003993007,2.5E-007
"2017-11-06 19:55:00",4116,"CKVY",12.85,27.52,27.6,27.71,27.46,91.3,92.6,91.2,0.465,25.49,25.77,25.32,4.712,4.727,338.6,7.629,6.795,0,8.12,0.000281253,0.0003993007,2.5E-007
"2017-11-06 20:00:00",4117,"CKVY",12.85,27.4,27.5,27.71,27.28,91,91.6,90.6,0.461,25.23,25.54,24.99,4.647,4.693,331,7.998,6.576,0,8.12,0.0003928815,0.0005429566,2.5E-007
"2017-11-06 20:05:00",4118,"CKVY",12.85,27.28,27.3,27.46,27.15,91.2,91.4,90.9,0.46,25.09,25.22,24.94,4.414,4.579,338.9,7.553,5.699,0,8.12,0.0003928815,0.0005429566,2.5E-007
"2017-11-06 20:10:00",4119,"CKVY",12.83,27.15,27.28,27.46,27.09,91.1,91.3,90.8,0.457,25.01,25.19,24.82,3.899,4.218,346.7,8.86,5.699,0,8.12,0.0003928815,0.0005429566,2.5E-007
"2017-11-06 20:15:00",4120,"CKVY",12.85,27.21,27.11,27.28,26.9,91.4,91.5,91.1,0.459,24.93,25.13,24.68,3.521,3.685,4.004,10.89,4.384,0,8.12,0.0003741227,0.0005306676,2.5E-007
"2017-11-06 20:20:00",4121,"CKVY",12.84,27.09,27.11,27.28,26.97,91.8,91.8,91.3,0.459,24.96,25.11,24.83,3.108,3.299,21.32,10.16,4.165,0,8.12,0.0003741227,0.0005306676,2.5E-007
"2017-11-06 20:25:00",4122,"CKVY",12.84,27.03,27.08,27.21,26.9,92.4,92.5,91.7,0.461,25.13,25.3,24.92,2.989,2.999,39.5,6.313,4.165,0,8.12,0.0003741227,0.0005306676,2.5E-007
"2017-11-06 20:30:00",4123,"CKVY",12.84,26.97,26.98,27.09,26.84,92.6,92.7,92.1,0.461,25.07,25.19,24.87,2.757,2.85,354.9,13.75,3.288,0,8.12,0.0001299493,0.0002328536,2.5E-007
"2017-11-06 20:35:00",4124,"CKVY",12.84,26.97,27.05,27.22,26.84,92.5,92.7,92.3,0.46,25.18,25.36,24.99,3.161,2.978,342.4,9.41,5.699,0,8.12,0.0001299493,0.0002328536,2.5E-007
"2017-11-06 20:40:00",4125,"CKVY",12.82,27.09,27.04,27.15,26.91,93,93.1,92.4,0.465,25.24,25.39,25.1,3.228,3.147,339.7,7.817,5.042,0,8.12,0.0001299493,0.0002328536,2.5E-007
"2017-11-06 20:45:00",4126,"CKVY",12.83,26.97,27.02,27.15,26.84,93.3,93.4,93,0.464,25.31,25.45,25.15,3.425,3.349,338.7,8.36,4.384,0,8.12,8.764581E-005,0.0001741562,2.5E-007
"2017-11-06 20:50:00",4127,"CKVY",12.83,26.85,26.93,27.03,26.78,93.9,93.9,93.4,0.464,25.33,25.46,25.16,2.719,3.072,329.3,5.957,2.63,0,8.12,8.764581E-005,0.0001741562,2.5E-007
"2017-11-06 20:55:00",4128,"CKVY",12.83,26.66,26.77,26.97,26.6,94.3,94.3,93.8,0.463,25.29,25.44,25.17,2.113,2.459,316.4,9.63,2.411,0,8.12,8.764581E-005,0.0001741562,2.5E-007
"2017-11-06 21:00:00",4129,"CKVY",12.83,26.35,26.48,26.79,26.29,94.4,94.4,94.2,0.458,25.07,25.39,24.85,1.72,1.88,311.5,9.35,2.85,0,8.12,-0.0001041444,-8.000919E-005,2.5E-007
"2017-11-06 21:05:00",4130,"CKVY",12.82,26.73,26.63,26.85,26.29,95.1,95.2,94.4,0.468,25.38,25.65,24.9,2.01,1.832,336.5,7.233,4.165,0,8.12,-0.0001041444,-8.000919E-005,2.5E-007
"2017-11-06 21:10:00",4131,"CKVY",12.82,26.85,26.81,26.97,26.66,94.6,95.1,94.5,0.468,25.53,25.65,25.37,2.529,2.26,339,6.227,4.165,0,8.12,-0.0001041444,-8.000919E-005,2.5E-007
"2017-11-06 21:15:00",4132,"CKVY",12.82,26.79,26.82,26.97,26.67,94.3,94.7,94.1,0.465,25.41,25.58,25.21,2.996,2.845,343,6.837,5.042,0,8.12,-0.0001768413,-0.0001807232,2.5E-007
"2017-11-06 21:20:00",4133,"CKVY",12.82,26.79,26.78,26.91,26.61,94.1,94.3,94.1,0.465,25.33,25.49,25.16,2.768,2.902,347.7,9.89,3.069,0,8.12,-0.0001768413,-0.0001807232,2.5E-007
"2017-11-06 21:25:00",4134,"CKVY",12.82,26.73,26.77,26.91,26.61,94.1,94.2,94,0.464,25.31,25.46,25.13,2.481,2.64,344.9,7.972,3.288,0,8.12,-0.0001768413,-0.0001807232,2.5E-007
"2017-11-06 21:30:00",4135,"CKVY",12.82,26.3,26.61,26.79,26.3,94,94.3,94,0.455,25.15,25.37,24.8,2.084,2.188,318.6,6.283,3.069,0,8.12,-9.733695E-005,-7.120609E-005,2.5E-007
"2017-11-06 21:35:00",4136,"CKVY",12.81,26.42,26.31,26.48,26.17,94.7,94.7,94,0.46,24.91,25.17,24.7,2.151,2.098,330.8,7.533,3.288,0,8.12,-9.733695E-005,-7.120609E-005,2.5E-007
"2017-11-06 21:40:00",4137,"CKVY",12.81,26.48,26.41,26.55,26.3,94.5,94.7,94.3,0.461,25.06,25.23,24.9,2.232,2.19,2.227,11.49,3.726,0,8.12,-9.733695E-005,-7.120609E-005,2.5E-007
"2017-11-06 21:45:00",4138,"CKVY",12.81,26.42,26.4,26.55,26.3,94.9,94.9,94.4,0.461,25.05,25.28,24.9,2.359,2.3,13.15,9.95,3.726,0,8.12,-0.0001816773,-0.0001881054,2.5E-007
"2017-11-06 21:50:00",4139,"CKVY",12.81,26.3,26.34,26.55,26.11,95.4,95.4,94.9,0.462,25.14,25.33,24.89,2.227,2.31,1.811,14.88,3.069,0,8.12,-0.0001816773,-0.0001881054,2.5E-007
"2017-11-06 21:55:00",4140,"CKVY",12.8,26.18,26.21,26.42,25.99,95.8,95.9,95.4,0.461,25.14,25.36,24.94,2.296,2.211,344.6,8.1,3.507,0,8.12,-0.0001816773,-0.0001881054,2.5E-007
"2017-11-06 22:00:00",4141,"CKVY",12.81,26.05,26.17,26.3,25.93,96.1,96.2,95.8,0.46,25.21,25.37,24.99,2.291,2.358,342.5,8.55,3.288,0,8.12,-0.0002322955,-0.0002590176,2.5E-007
"2017-11-06 22:05:00",4142,"CKVY",12.8,26.18,26.08,26.24,25.93,96.5,96.5,96.1,0.464,25.18,25.36,24.98,2.284,2.319,349.4,9.48,2.85,0,8.12,-0.0002322955,-0.0002590176,2.5E-007
"2017-11-06 22:10:00",4143,"CKVY",12.8,26.05,26.06,26.18,25.87,96.6,96.6,96.4,0.463,25.2,25.34,25,1.812,2.052,348.5,4.766,2.192,0,8.12,-0.0002322955,-0.0002590176,2.5E-007
"2017-11-06 22:15:00",4144,"CKVY",12.8,25.94,26.01,26.18,25.81,96.5,96.6,96.5,0.46,25.17,25.33,24.96,1.871,1.778,354.6,4.828,3.507,0,8.12,-0.0003155831,-0.0003787731,2.5E-007
"2017-11-06 22:20:00",4145,"CKVY",12.8,26,25.99,26.12,25.81,96.1,96.6,96.1,0.459,25.1,25.27,24.85,2.151,1.985,0.596,7.434,4.165,0,8.12,-0.0003155831,-0.0003787731,2.5E-007
"2017-11-06 22:25:00",4146,"CKVY",12.8,26.18,26.01,26.18,25.81,95.8,96.1,95.8,0.461,25.01,25.17,24.86,2.962,2.555,342.3,5.543,4.822,0,8.12,-0.0003155831,-0.0003787731,2.5E-007
"2017-11-06 22:30:00",4147,"CKVY",12.78,26.06,26.16,26.31,25.99,95.1,95.8,95.1,0.456,25.05,25.26,24.81,3.508,3.289,332.9,7.273,5.48,0,8.12,-0.0002065202,-0.0002223647,2.5E-007
"2017-11-06 22:35:00",4148,"CKVY",12.8,25.69,25.93,26.18,25.63,95.2,95.3,95.1,0.449,24.75,25,24.45,3.569,3.561,321.3,7.483,4.603,0,8.13,-0.0002065202,-0.0002223647,2.5E-007
"2017-11-06 22:40:00",4149,"CKVY",12.79,25.56,25.6,25.81,25.44,95.4,95.4,95.1,0.448,24.43,24.64,24.27,3.267,3.421,334.8,9.62,3.507,0,8.13,-0.0002065202,-0.0002223647,2.5E-007
"2017-11-06 22:45:00",4150,"CKVY",12.79,25.63,25.56,25.69,25.44,95.6,95.7,95.3,0.45,24.46,24.62,24.3,2.825,3.052,357,8.88,3.946,0,8.13,-7.195503E-005,-4.271196E-005,2.5E-007
"2017-11-06 22:50:00",4151,"CKVY",12.79,25.32,25.54,25.81,25.25,95.5,95.8,95.5,0.444,24.48,24.78,24.14,2.467,2.653,0.181,4.929,2.63,0,8.12,-7.195503E-005,-4.271196E-005,2.5E-007
"2017-11-06 22:55:00",4152,"CKVY",12.79,25.25,25.32,25.44,25.19,96,96,95.5,0.445,24.28,24.45,24.15,2.135,2.309,21.37,15.59,2.411,0,8.12,-7.195503E-005,-4.271196E-005,2.5E-007
"2017-11-06 23:00:00",4153,"CKVY",12.79,25.25,25.27,25.44,25.07,96,96.1,95.8,0.445,24.28,24.46,24.06,1.94,2.026,36.85,9.57,3.288,0,8.12,-0.0002312167,-0.0002584236,2.5E-007
"2017-11-06 23:05:00",4154,"CKVY",12.78,25.13,25.3,25.5,25,95.8,96.1,95.7,0.441,24.32,24.53,23.97,1.936,1.934,55.42,15.52,2.63,0,8.12,-0.0002312167,-0.0002584236,2.5E-007
"2017-11-06 23:10:00",4155,"CKVY",12.78,23.71,24.74,25.25,23.64,94.8,95.9,94.8,0.412,23.67,24.22,22.38,2.034,1.95,105.3,5.525,3.069,0,8.12,-0.0002312167,-0.0002584236,2.5E-007
"2017-11-06 23:15:00",4156,"CKVY",12.78,23.27,23.41,23.77,23.09,94.9,95.2,94.3,0.405,22.11,22.56,21.69,2.064,2.063,98.3,9.75,3.726,0,8.12,-0.0002602841,-0.0003028881,2.5E-007
"2017-11-06 23:20:00",4157,"CKVY",12.78,23.71,23.41,23.77,23.09,95.7,95.7,94.5,0.415,22.18,22.71,21.75,1.595,1.836,80.2,4.791,1.315,0,8.12,-0.0002602841,-0.0003028881,2.5E-007
"2017-11-06 23:25:00",4158,"CKVY",12.78,24.08,23.87,24.08,23.64,96.4,96.4,95.6,0.425,22.92,23.2,22.59,1.074,1.389,82.6,11.19,1.315,0,8.12,-0.0002602841,-0.0003028881,2.5E-007
"2017-11-06 23:30:00",4159,"CKVY",12.76,23.4,23.74,24.08,23.34,95.6,96.4,95.6,0.41,22.79,23.2,22.26,0.871,0.807,184.1,48.51,3.726,0,8.12,-0.0003781839,-0.0004866378,2.5E-007
"2017-11-06 23:35:00",4160,"CKVY",12.77,24.21,23.62,24.21,23.21,97,97.1,95.6,0.43,22.71,23.49,22.17,1.571,1.181,198.7,7.775,3.507,0,8.12,-0.0003781839,-0.0004866378,2.5E-007
"2017-11-06 23:40:00",4161,"CKVY",12.77,24.33,24.42,24.64,24.14,97.5,97.6,97,0.435,23.78,24.03,23.42,2.494,2.003,194.7,9.79,4.822,0,8.12,-0.0003781839,-0.0004866378,2.5E-007
"2017-11-06 23:45:00",4162,"CKVY",12.75,23.83,24.09,24.45,23.77,97,97.6,96.9,0.423,23.43,23.85,23.05,2.759,2.784,208.6,10.13,4.822,0,8.12,-0.0003332893,-0.00040706,2.5E-007
"2017-11-06 23:50:00",4163,"CKVY",12.77,23.83,23.83,24.02,23.71,96.8,97,96.8,0.423,23.07,23.28,22.92,2.21,2.537,221.1,8.19,2.411,0,8.12,-0.0003332893,-0.00040706,2.5E-007
"2017-11-06 23:55:00",4164,"CKVY",12.75,23.65,23.79,23.9,23.65,96.8,96.9,96.7,0.419,23.01,23.13,22.85,1.559,1.885,281.2,21.55,1.754,0,8.12,-0.0003332893,-0.00040706,2.5E-007
"2017-11-07 00:00:00",4165,"CKVY",12.75,23.53,23.58,23.71,23.4,96.7,96.8,96.6,0.417,22.77,22.92,22.61,1.165,1.364,307.7,3.39,1.973,0,8.12,-0.0003291336,-0.0004024226,2.5E-007
"2017-11-07 00:05:00",4166,"CKVY",12.74,23.22,23.47,23.65,23.15,96.8,96.9,96.7,0.412,22.7,22.85,22.4,1.16,1.096,263.5,37.36,1.534,0,8.12,-0.0003291336,-0.0004024226,2.5E-007
"2017-11-07 00:10:00",4167,"CKVY",12.75,22.85,23.04,23.22,22.85,96.9,97,96.8,0.406,22.29,22.47,22.1,0.945,1.127,208.2,20.8,1.534,0,8.12,-0.0003291336,-0.0004024226,2.5E-007
"2017-11-07 00:15:00",4168,"CKVY",12.75,23.28,22.81,23.28,22.47,97.2,97.2,96.7,0.414,22.06,22.59,21.71,0.983,0.82,50.81,46.43,3.726,0,8.12,-0.0004731209,-0.0006437866,2.5E-007
"2017-11-07 00:20:00",4169,"CKVY",12.75,23.4,23.26,23.53,23.03,97.6,97.7,97.2,0.418,22.65,22.94,22.43,1.768,1.461,354.9,17.77,4.165,0,8.12,-0.0004731209,-0.0006437866,2.5E-007
"2017-11-07 00:25:00",4170,"CKVY",12.73,23.84,23.7,23.96,23.46,97.5,97.7,97.5,0.426,23.12,23.36,22.88,2.114,1.934,331.8,14.07,2.63,0,8.12,-0.0004731209,-0.0006437866,2.5E-007
"2017-11-07 00:30:00",4171,"CKVY",12.74,23.09,23.13,23.77,22.91,96.9,97.5,96.7,0.41,22.39,23.15,22.13,2.076,2.262,114.9,13.39,2.63,0,8.12,-0.0003588497,-0.0004460391,2.5E-007
"2017-11-07 00:35:00",4172,"CKVY",12.73,22.97,22.95,23.15,22.78,97,97,96.8,0.408,22.21,22.42,22.02,1.219,1.581,257.5,54.94,2.411,0,8.12,-0.0003588497,-0.0004460391,2.5E-007
"2017-11-07 00:40:00",4173,"CKVY",12.74,23.22,23.1,23.46,22.85,96.9,97,96.9,0.412,22.36,22.73,22.09,1.183,1.09,357.9,25.63,2.85,0,8.12,-0.0003588497,-0.0004460391,2.5E-007
"2017-11-07 00:45:00",4174,"CKVY",12.74,23.77,23.58,23.84,23.22,96.7,96.9,96.7,0.421,22.82,23.06,22.46,1.074,1.145,349.8,16.41,2.85,0,8.12,-0.000429096,-0.0005657254,2.5E-007
"2017-11-07 00:50:00",4175,"CKVY",12.73,23.96,23.87,24.08,23.71,96.4,96.8,96.3,0.423,23.03,23.23,22.88,1.025,1.013,323.3,12.89,1.534,0,8.12,-0.000429096,-0.0005657254,2.5E-007
"2017-11-07 00:55:00",4176,"CKVY",12.72,23.71,23.96,24.08,23.65,95.2,96.4,95.2,0.413,22.91,23.18,22.47,0.991,1.004,57.93,32.05,3.069,0,8.12,-0.000429096,-0.0005657254,2.5E-007
"2017-11-07 01:00:00",4177,"CKVY",12.73,23.53,23.59,23.71,23.46,95.3,95.3,95,0.411,22.39,22.53,22.26,0.766,0.865,83.4,0.983,1.973,0,8.12,-0.0004614895,-0.0006274766,2.5E-007
"2017-11-07 01:05:00",4178,"CKVY",12.73,23.28,23.49,23.71,23.22,95.3,95.6,95.2,0.406,22.37,22.61,22.06,0.733,0.762,83.4,0.066,0.877,0,8.12,-0.0004614895,-0.0006274766,2.5E-007
"2017-11-07 01:10:00",4179,"CKVY",12.73,22.97,23.2,23.47,22.91,94.9,95.5,94.8,0.4,22.04,22.33,21.65,0.328,0.605,89.6,20.15,1.096,0,8.12,-0.0004614895,-0.0006274766,2.5E-007
"2017-11-07 01:15:00",4180,"CKVY",12.73,22.97,23.05,23.28,22.79,95.5,95.7,94.8,0.402,21.93,22.15,21.67,0.86,0.515,107.9,15.2,2.85,0,8.13,-0.0005240692,-0.0007470886,2.5E-007
"2017-11-07 01:20:00",4181,"CKVY",12.72,23.34,23.14,23.34,22.85,96.2,96.2,95.5,0.411,22.13,22.42,21.76,1.316,1.111,95.6,2.386,2.411,0,8.13,-0.0005240692,-0.0007470886,2.5E-007
"2017-11-07 01:25:00",4182,"CKVY",12.72,23.28,23.4,23.59,23.22,96.2,96.5,96.1,0.41,22.5,22.74,22.28,1.879,1.641,89.8,10.67,2.63,0,8.12,-0.0005240692,-0.0007470886,2.5E-007
"2017-11-07 01:30:00",4183,"CKVY",12.72,22.23,22.46,23.35,21.98,94.9,96.3,94.6,0.387,21.28,22.44,20.7,1.814,1.88,165.3,21.33,3.946,0,8.13,-0.0003382327,-0.0004236272,2.5E-007
"2017-11-07 01:35:00",4184,"CKVY",12.72,22.17,22.17,22.36,21.99,95.4,95.4,94.9,0.388,21.01,21.2,20.84,1.451,1.576,136.4,95.6,2.85,0,8.13,-0.0003382327,-0.0004236272,2.5E-007
"2017-11-07 01:40:00",4185,"CKVY",12.71,22.61,22.58,22.92,22.11,95.5,96,95.3,0.396,21.51,21.93,20.98,1.528,1.449,259,15.34,3.069,0,8.12,-0.0003382327,-0.0004236272,2.5E-007
"2017-11-07 01:45:00",4186,"CKVY",12.7,22.73,22.76,22.98,22.48,96.2,96.2,95.5,0.401,21.79,22.05,21.4,1.976,1.7,228.6,8.55,4.165,0,8.13,-0.0003209324,-0.000398338,2.5E-007
"2017-11-07 01:50:00",4187,"CKVY",12.71,23.35,22.89,23.35,22.67,96.4,96.5,96.2,0.413,22.02,22.5,21.75,3.059,2.595,236.1,6.546,5.042,0,8.13,-0.0003209324,-0.000398338,2.5E-007
"2017-11-07 01:55:00",4188,"CKVY",12.71,23.72,23.48,23.85,23.23,94.6,96.4,94.6,0.411,22.42,22.56,22.23,2.992,3.062,285.3,50.28,3.726,0,8.13,-0.0003209324,-0.000398338,2.5E-007
"2017-11-07 02:00:00",4189,"CKVY",12.71,23.23,23.69,23.97,23.17,92.5,94.5,92,0.393,21.91,22.46,21.28,2.734,2.862,94.8,59.83,3.726,0,8.13,-0.0001030802,-8.536066E-005,2.5E-007
"2017-11-07 02:05:00",4190,"CKVY",12.7,23.66,23.54,23.85,23.1,95.3,95.4,92.5,0.413,22.19,22.71,21.32,2.733,2.74,226.5,14.4,5.48,0,8.13,-0.0001030802,-8.536066E-005,2.5E-007
"2017-11-07 02:10:00",4191,"CKVY",12.69,23.91,23.82,23.97,23.6,94.9,95.3,94.9,0.416,22.63,22.74,22.44,2.508,2.598,198.3,13.89,2.63,0,8.13,-0.0001030802,-8.536066E-005,2.5E-007
"2017-11-07 02:15:00",4192,"CKVY",12.7,24.09,24.01,24.16,23.85,95.1,95.2,94.9,0.42,22.81,22.96,22.6,1.809,2.244,204.3,1.338,1.754,0,8.13,-0.0001433048,-0.0001386499,2.5E-007
"2017-11-07 02:20:00",4193,"CKVY",12.69,24.09,24.08,24.16,23.97,93.9,95.2,93.9,0.415,22.8,22.96,22.5,0.488,1.123,226.5,12.68,0,0,8.13,-0.0001433048,-0.0001386499,2.5E-007
"2017-11-07 02:25:00",4194,"CKVY",12.69,24.22,24.09,24.22,23.97,93.7,94,93.5,0.416,22.53,22.66,22.38,0.255,0.293,246.3,81.6,2.192,0,8.13,-0.0001433048,-0.0001386499,2.5E-007
"2017-11-07 02:30:00",4195,"CKVY",12.68,24.22,24.16,24.28,24.03,94,94,93.6,0.417,22.62,22.81,22.48,0.799,0.495,31.02,5.769,2.63,0,8.13,-0.0005073855,-0.0007179654,2.5E-007
"2017-11-07 02:35:00",4196,"CKVY",12.69,24.16,24.22,24.34,24.03,93.2,94.1,93.2,0.412,22.72,22.88,22.43,1.627,1.193,18.74,8.26,3.507,0,8.13,-0.0005073855,-0.0007179654,2.5E-007
"2017-11-07 02:40:00",4197,"CKVY",12.69,24.09,24.24,24.34,24.09,89.6,93.2,89.4,0.396,21.81,22.53,21.44,2.527,2.126,21.66,10.98,4.384,0,8.13,-0.0005073855,-0.0007179654,2.5E-007
"2017-11-07 02:45:00",4198,"CKVY",12.68,23.91,24.1,24.28,23.91,89.1,89.8,89.1,0.39,21.47,21.67,21.16,3.145,2.816,24.25,8.95,5.699,0,8.13,-3.127475E-005,2.131823E-005,2.5E-007
"2017-11-07 02:50:00",4199,"CKVY",12.68,23.6,23.83,24.09,23.47,88.6,89.1,88.5,0.383,21.03,21.3,20.6,3.409,3.321,29.12,8.61,5.261,0,8.13,-3.127475E-005,2.131823E-005,2.5E-007
"2017-11-07 02:55:00",4200,"CKVY",12.68,23.41,23.48,23.66,23.29,88.3,88.7,88.3,0.379,20.6,20.78,20.38,3.441,3.447,2.972,12.65,4.165,0,8.13,-3.127475E-005,2.131823E-005,2.5E-007
"2017-11-07 03:00:00",4201,"CKVY",12.68,23.04,23.25,23.47,22.98,88.3,88.3,88,0.373,20.28,20.52,20.03,3.199,3.349,8.65,5.757,3.726,0,8.13,0.0004046137,0.0005821107,2.5E-007
"2017-11-07 03:05:00",4202,"CKVY",12.67,22.79,22.97,23.1,22.79,87.7,88.5,87.7,0.367,19.99,20.19,19.71,3.433,3.299,7.819,5.939,5.261,0,8.13,0.0004046137,0.0005821107,2.5E-007
"2017-11-07 03:10:00",4203,"CKVY",12.67,22.86,22.86,22.98,22.67,87.6,88,87.5,0.367,19.78,19.91,19.6,3.484,3.449,13.43,6.762,4.165,0,8.13,0.0004046137,0.0005821107,2.5E-007
"2017-11-07 03:15:00",4204,"CKVY",12.66,22.61,22.74,22.92,22.48,88.2,88.2,87.6,0.366,19.67,19.79,19.48,3.611,3.559,19.05,7.921,4.165,0,8.13,0.0004487593,0.0006364074,2.5E-007
"2017-11-07 03:20:00",4205,"CKVY",12.67,22.42,22.48,22.67,22.3,87.9,88.4,87.9,0.362,19.53,19.74,19.39,3.32,3.445,22.31,6.873,4.603,0,8.13,0.0004487593,0.0006364074,2.5E-007
"2017-11-07 03:25:00",4206,"CKVY",12.66,22.36,22.39,22.55,22.24,87.9,88.2,87.8,0.361,19.37,19.52,19.22,3.124,3.198,27.28,7.78,4.384,0,8.13,0.0004487593,0.0006364074,2.5E-007
"2017-11-07 03:30:00",4207,"CKVY",12.66,22.11,22.28,22.48,22.05,87.8,88,87.5,0.357,19.21,19.47,18.98,2.75,2.981,39.1,6.869,3.946,0,8.13,0.0003938734,0.0005700584,2.5E-007
"2017-11-07 03:35:00",4208,"CKVY",12.65,21.74,22,22.24,21.68,89.1,89.1,87.5,0.356,19.03,19.34,18.68,2.204,2.417,228.6,81.8,3.288,0,8.13,0.0003938734,0.0005700584,2.5E-007
"2017-11-07 03:40:00",4209,"CKVY",12.65,21.12,21.32,21.74,21.12,91.6,91.6,89.1,0.357,19.01,19.23,18.86,1.784,2.075,226.4,7.751,3.288,0,8.13,0.0003938734,0.0005700584,2.5E-007
"2017-11-07 03:45:00",4210,"CKVY",12.64,21.19,21.2,21.37,21.12,91.2,91.9,91.2,0.356,19.16,19.37,18.96,1.341,1.469,248.7,10.39,1.754,0,8.13,1.050347E-005,7.595656E-005,2.5E-007
"2017-11-07 03:50:00",4211,"CKVY",12.64,20.88,21.01,21.25,20.81,91.6,91.6,91.1,0.353,18.87,19.09,18.72,1.193,1.362,215.1,12.82,1.754,0,8.13,1.050347E-005,7.595656E-005,2.5E-007
"2017-11-07 03:55:00",4212,"CKVY",12.64,20.2,20.48,20.88,20.13,90.5,91.6,90.5,0.339,18.33,18.82,17.81,1.018,1.014,292.6,10.15,2.192,0,8.13,1.050347E-005,7.595656E-005,2.5E-007
"2017-11-07 04:00:00",4213,"CKVY",12.64,18.9,19.47,20.2,18.77,89.3,90.5,88.9,0.316,16.87,17.84,16.12,1.473,1.246,276.2,6.433,3.069,0,8.12,-0.0002119536,-0.000245497,2.5E-007
"2017-11-07 04:05:00",4214,"CKVY",12.63,18.83,19.2,19.58,18.77,88.9,91,88.9,0.314,16.75,17.38,16.06,2.084,1.766,295.7,8.57,3.726,0,8.12,-0.0002119536,-0.000245497,2.5E-007
"2017-11-07 04:10:00",4215,"CKVY",12.62,19.95,19.19,20.01,18.53,91.6,92.1,88.8,0.339,16.91,18.06,15.81,2.365,2.297,340.7,19.96,2.85,0,8.12,-0.0002119536,-0.000245497,2.5E-007
"2017-11-07 04:15:00",4216,"CKVY",12.62,18.28,18.86,20.07,18.03,91.5,91.6,87.2,0.316,16.3,18.01,15.14,2.448,2.346,165.7,72.06,4.384,0,8.12,4.175993E-005,0.0001126778,2.5E-007
"2017-11-07 04:20:00",4217,"CKVY",12.62,18.03,18.36,18.59,18.03,89.9,92.2,89.9,0.307,16.24,16.7,15.57,1.922,2.285,258.1,37.12,3.069,0,8.12,4.175993E-005,0.0001126778,2.5E-007
"2017-11-07 04:25:00",4218,"CKVY",12.61,17.91,17.91,18.09,17.72,90.9,90.9,89.4,0.308,15.52,15.76,15.2,1.582,1.69,209.7,25.89,1.754,0,8.12,4.175993E-005,0.0001126778,2.5E-007
"2017-11-07 04:30:00",4219,"CKVY",12.61,17.1,17.51,17.91,17.04,90.3,90.9,89.6,0.296,15.15,15.69,14.53,0.977,1.404,250.6,18.13,1.534,0,8.12,-5.220847E-005,-1.720981E-005,2.5E-007
"2017-11-07 04:35:00",4220,"CKVY",12.6,17.23,16.73,17.23,16.18,93,93,89.4,0.307,14.45,15.55,13.6,1.106,0.838,314.9,56.67,3.946,0,8.12,-5.220847E-005,-1.720981E-005,2.5E-007
"2017-11-07 04:40:00",4221,"CKVY",12.59,18.77,18.17,18.84,17.16,90.5,93.9,90.5,0.319,16.35,16.8,15.5,2.242,1.719,25.43,5.056,6.138,0,8.12,-5.220847E-005,-1.720981E-005,2.5E-007
"2017-11-07 04:45:00",4222,"CKVY",12.59,18.96,18.95,19.15,18.71,88.6,90.5,88.6,0.315,16.36,16.57,16.09,3.733,2.891,9.48,10.61,7.453,0,8.12,-5.720046E-005,-2.445007E-005,2.5E-007
"2017-11-07 04:50:00",4223,"CKVY",12.58,18.9,18.93,19.02,18.84,89.4,89.5,88.6,0.317,16.25,16.41,16.03,4.814,4.429,6.537,7.2,7.014,0,8.12,-5.720046E-005,-2.445007E-005,2.5E-007
"2017-11-07 04:55:00",4224,"CKVY",12.58,19.09,19.01,19.21,18.84,89.4,89.8,89.4,0.319,16.46,16.63,16.24,4.498,4.651,356.4,11.68,5.261,0,8.12,-5.720046E-005,-2.445007E-005,2.5E-007
"2017-11-07 05:00:00",4225,"CKVY",12.57,19.4,19.25,19.4,19.09,89.7,89.7,89.3,0.324,16.68,16.87,16.48,3.761,4.201,340.9,7.962,4.603,0,8.12,0.0004312518,0.0005781631,2.5E-007
"2017-11-07 05:05:00",4226,"CKVY",12.57,19.4,19.38,19.46,19.28,89.9,90,89.6,0.325,16.88,17,16.73,2.798,3.22,329.4,13.72,3.507,0,8.12,0.0004312518,0.0005781631,2.5E-007
"2017-11-07 05:10:00",4227,"CKVY",12.57,19.46,19.39,19.53,19.22,90.2,90.3,89.8,0.327,16.94,17.1,16.77,2.448,2.642,20.32,13.18,3.507,0,8.12,0.0004312518,0.0005781631,2.5E-007
"2017-11-07 05:15:00",4228,"CKVY",12.56,19.53,19.45,19.53,19.34,89.3,90.2,89.3,0.325,16.95,17.12,16.73,1.705,2.061,19.46,14.17,1.754,0,8.12,0.0001508284,0.0002532255,2.5E-007
"2017-11-07 05:20:00",4229,"CKVY",12.56,19.28,19.38,19.53,19.22,89.2,89.3,89,0.321,16.72,16.9,16.54,1.653,1.659,328.6,7.709,2.411,0,8.13,0.0001508284,0.0002532255,2.5E-007
"2017-11-07 05:25:00",4230,"CKVY",12.53,17.79,18.72,19.28,17.73,87.5,89.4,87.3,0.295,15.92,16.65,14.61,1.766,1.617,298.2,10.5,3.726,0,8.13,0.0001508284,0.0002532255,2.5E-007
"2017-11-07 05:30:00",4231,"CKVY",12.53,18.29,17.55,18.29,17.11,90.3,90.3,87.4,0.311,14.7,15.91,14.08,2.396,2.076,272.6,40.88,4.822,0,8.13,1.731928E-005,8.317603E-005,2.5E-007
"2017-11-07 05:35:00",4232,"CKVY",12.54,16.31,17.2,18.41,16.25,89.1,90.3,86.4,0.282,14.22,16.04,13.31,2.893,2.61,260.7,13.82,5.042,0,8.12,1.731928E-005,8.317603E-005,2.5E-007
"2017-11-07 05:40:00",4233,"CKVY",12.55,17.05,16.54,17.05,16.25,90.6,91.2,89.1,0.296,14.21,14.78,13.69,3.455,3.277,298.2,16.85,5.699,0,8.12,1.731928E-005,8.317603E-005,2.5E-007
"2017-11-07 05:45:00",4234,"CKVY",12.53,16.49,17.29,17.85,16.43,89.4,91,88.2,0.286,14.79,15.64,13.85,3.505,3.453,305.7,21.29,4.165,0,8.12,0.0002416902,0.0003593573,2.5E-007
"2017-11-07 05:50:00",4235,"CKVY",12.53,15.69,16.05,16.43,15.5,89.3,89.9,89,0.275,13.49,13.92,12.93,3.392,3.514,276.6,35.58,4.165,0,8.12,0.0002416902,0.0003593573,2.5E-007
"2017-11-07 05:55:00",4236,"CKVY",12.53,15.69,15.65,15.81,15.44,93.9,93.9,89.3,0.29,13.81,14.25,12.93,2.716,3.097,205,12.23,4.384,0,8.12,0.0002416902,0.0003593573,2.5E-007
"2017-11-07 06:00:00",4237,"CKVY",12.53,15.5,15.39,15.69,15.19,94.2,94.3,93.8,0.288,13.96,14.24,13.75,2.413,2.629,217.2,5.495,3.069,0,8.12,9.58486E-005,0.0001655724,2.5E-007
"2017-11-07 06:05:00",4238,"CKVY",12.52,15.19,15.53,15.81,15.13,94.3,94.8,94.3,0.285,14.24,14.59,13.79,1.919,2.119,273.3,30.55,2.192,0,8.12,9.58486E-005,0.0001655724,2.5E-007
"2017-11-07 06:10:00",4239,"CKVY",12.51,15.2,15.12,15.26,14.95,93.6,94.4,93.6,0.283,13.72,13.91,13.54,1.868,1.832,325.4,9.23,3.288,0,8.12,9.58486E-005,0.0001655724,2.5E-007
"2017-11-07 06:15:00",4240,"CKVY",12.51,14.64,14.8,15.26,14.46,91.9,93.6,91.9,0.271,13.02,13.75,12.54,1.696,1.805,331.3,21.68,2.411,0,8.11,-0.0001417279,-0.0001487394,2.5E-007
"2017-11-07 06:20:00",4241,"CKVY",12.51,13.53,13.94,14.7,13.41,91,92,89.5,0.255,11.73,12.79,10.88,1.184,1.475,294.2,28.77,0,0,8.11,-0.0001417279,-0.0001487394,2.5E-007
"2017-11-07 06:25:00",4242,"CKVY",12.5,13.84,13.77,13.97,13.53,93.2,93.3,91,0.265,11.94,12.25,11.4,0.715,0.855,318.4,89.9,1.973,0,8.11,-0.0001417279,-0.0001487394,2.5E-007
"2017-11-07 06:30:00",4243,"CKVY",12.5,14.96,14.46,15.14,13.72,94.1,94.6,93.2,0.281,13.09,13.85,12.12,0.803,0.708,30.83,16.28,3.069,0,8.11,-0.0002624563,-0.0003353323,2.5E-007
"2017-11-07 06:35:00",4244,"CKVY",12.5,14.4,14.74,15.02,14.34,91.5,94.1,91.5,0.267,12.96,13.55,12.31,1.046,0.984,70.6,33.29,2.192,0,8.11,-0.0002624563,-0.0003353323,2.5E-007
"2017-11-07 06:40:00",4245,"CKVY",12.5,13.6,13.97,14.46,13.54,91.4,91.8,91,0.257,11.93,12.43,11.41,1.047,1.055,161.4,44.43,1.754,0,8.11,-0.0002624563,-0.0003353323,2.5E-007
"2017-11-07 06:45:00",4246,"CKVY",12.49,13.29,13.38,13.66,13.04,91.7,92.1,91.3,0.255,11.41,11.76,10.98,0.862,0.987,251.9,32.81,1.754,0.01122929,8.11,-0.0002498985,-0.0003166203,2.5E-007
"2017-11-07 06:50:00",4247,"CKVY",12.49,14.22,13.87,14.22,13.23,92,92.7,91.6,0.266,12.04,12.44,11.25,0.906,0.79,318.7,15.98,1.754,0.1158928,8.11,-0.0002498985,-0.0003166203,2.5E-007
"2017-11-07 06:55:00",4248,"CKVY",12.49,13.67,14.05,14.28,13.6,88.8,91.9,88.8,0.251,11.77,12.3,10.92,0.661,0.85,303.3,4.556,0.877,0.4018813,8.11,-0.0002498985,-0.0003166203,2.5E-007
"2017-11-07 07:00:00",4249,"CKVY",12.48,14.47,13.81,14.47,13.48,91.4,91.4,88.9,0.267,11.48,12.42,10.81,0.8,0.644,325.1,28.25,3.069,0.9676762,8.11,-0.0002515236,-0.0003314843,0.001062469
"2017-11-07 07:05:00",4250,"CKVY",12.48,15.15,14.77,15.15,14.35,89.5,91.5,89.5,0.27,12.47,12.63,12.23,1.335,1.156,359.1,4.136,3.946,1.81606,8.11,-0.0002515236,-0.0003314843,0.001062469
"2017-11-07 07:10:00",4251,"CKVY",12.48,15.21,15.17,15.34,14.97,88.9,89.5,88.8,0.268,12.56,12.75,12.36,1.989,1.645,16.09,9.59,3.069,3.005082,8.11,-0.0002515236,-0.0003314843,0.001062469
"2017-11-07 07:15:00",4252,"CKVY",12.48,15.09,15.15,15.28,14.97,88.4,88.9,88.3,0.266,12.34,12.58,12.13,2.206,2.17,0.622,5.703,2.85,4.529383,8.11,0.0001268114,0.0002131648,0.006666801
"2017-11-07 07:20:00",4253,"CKVY",12.49,12.18,13.8,15.15,12.18,86.7,88.5,86.7,0.229,10.84,12.35,8.96,1.832,1.982,109,48.08,2.192,6.761122,8.11,0.0001268114,0.0002131648,0.006666801
"2017-11-07 07:25:00",4254,"CKVY",12.51,12.74,12.08,12.74,11.75,92.3,92.3,86.4,0.25,9.6,10.92,8.54,1.29,1.614,169,10.07,1.534,10.6637,8.11,0.0001268114,0.0002131648,0.006666801
"2017-11-07 07:30:00",4255,"CKVY",12.6,14.35,13.62,14.35,12.74,92.1,93.6,92.1,0.268,11.97,12.5,10.92,1.084,1.115,11.08,19.77,2.63,18.24655,8.11,-0.004177522,-0.00416549,0.01727804
"2017-11-07 07:35:00",4256,"CKVY",12.67,15.09,14.69,15.21,14.22,86.9,92.1,86.9,0.261,11.99,12.46,11.66,1.128,1.137,9.78,13.59,2.63,35.10479,8.12,-0.004177522,-0.00416549,0.01727804
"2017-11-07 07:40:00",4257,"CKVY",12.75,14.47,15.31,15.71,14.47,83.9,87,83.9,0.245,11.95,12.51,10.49,1.329,1.12,279.3,28.87,3.288,54.4447,8.12,-0.004177522,-0.00416549,0.01727804
"2017-11-07 07:45:00",4258,"CKVY",12.94,14.41,14.12,14.47,13.73,88.2,88.3,83.8,0.257,10.85,11.63,9.88,1.414,1.537,290.2,14.35,3.507,75.84428,8.12,-0.00062013,-0.0003522515,0.03934231
"2017-11-07 07:50:00",4259,"CKVY",12.96,15.34,14.68,15.34,14.35,89,89,88.2,0.27,11.87,12.68,11.5,1.247,1.267,269.9,20.53,2.85,80.44107,8.13,-0.00062013,-0.0003522515,0.03934231
"2017-11-07 07:55:00",4260,"CKVY",13.03,15.53,15.4,15.59,15.21,88,89,87.6,0.27,12.48,12.7,12.2,1.479,1.396,215.4,11.01,2.411,79.34361,8.13,-0.00062013,-0.0003522515,0.03934231
"2017-11-07 08:00:00",4261,"CKVY",13.35,16.21,15.91,16.39,15.47,87.6,88.7,87.6,0.276,13.07,13.5,12.57,1.252,1.282,186.5,27.49,2.411,75.3626,8.13,-0.0004769139,-0.0002077464,0.07291529
"2017-11-07 08:05:00",4262,"CKVY",14.13,16.83,16.56,16.95,16.08,84.9,87.5,84.8,0.275,13.09,13.42,12.74,1.251,1.282,184.5,29.53,1.973,89.94958,8.13,-0.0004769139,-0.0002077464,0.07291529
"2017-11-07 08:10:00",4263,"CKVY",13.99,17.38,17.38,17.63,16.83,83.8,85,83.8,0.278,13.5,13.82,13.09,0.807,1.041,224.3,8.33,1.315,119.0258,8.14,-0.0004769139,-0.0002077464,0.07291529
"2017-11-07 08:15:00",4264,"CKVY",13.92,17.38,17.29,17.51,17.07,84.7,84.8,83.8,0.281,13.37,13.65,13.17,0.716,0.756,245.4,17.52,1.534,145.3181,8.14,0.005038426,0.005686141,0.110118
"2017-11-07 08:20:00",4265,"CKVY",13.88,17.38,17.7,18.07,17.32,84.5,85.2,83.4,0.28,13.74,14.27,13.32,1.12,0.911,217.5,25.71,4.384,161.5978,8.14,0.005038426,0.005686141,0.110118
"2017-11-07 08:25:00",4266,"CKVY",13.85,17.5,17.42,17.63,17.2,85.8,86.4,84.5,0.286,13.89,14.26,13.45,1.739,1.448,235.7,10.66,2.85,167.84,8.15,0.005038426,0.005686141,0.110118
"2017-11-07 08:30:00",4267,"CKVY",13.86,18,17.65,18,17.32,86.6,86.6,85.6,0.295,14.15,14.67,13.79,2.32,2.058,225,9.97,3.726,177.4173,8.15,0.007180575,0.008082121,0.1483154
"2017-11-07 08:35:00",4268,"CKVY",13.86,18.06,18.06,18.25,17.88,85.1,86.6,84.6,0.291,14.41,14.73,14.1,2.131,2.228,258.3,8.82,2.192,189.4061,8.15,0.007180575,0.008082121,0.1483154
"2017-11-07 08:40:00",4269,"CKVY",13.86,18.12,18.26,18.43,18.06,83.8,85.1,83.8,0.287,14.36,14.61,14.06,2.079,2.055,304.7,21.14,3.288,202.4797,8.15,0.007180575,0.008082121,0.1483154
"2017-11-07 08:45:00",4270,"CKVY",13.84,18.68,18.23,18.68,17.94,85.1,85.3,83.8,0.299,14.41,15,14.04,2.005,2.053,313.4,7.486,3.946,215.7603,8.16,0.0101923,0.01147336,0.1862941
"2017-11-07 08:50:00",4271,"CKVY",13.85,19.05,18.75,19.05,18.49,84.9,85.2,84.7,0.303,14.99,15.27,14.74,2.289,2.118,294.5,9.93,3.507,226.3464,8.16,0.0101923,0.01147336,0.1862941
"2017-11-07 08:55:00",4272,"CKVY",13.85,20.54,20.02,20.6,18.93,82.9,85,82.5,0.315,15.86,16.24,15.15,2.885,2.577,347.5,21.39,5.918,235.1381,8.16,0.0101923,0.01147336,0.1862941
"2017-11-07 09:00:00",4273,"CKVY",13.85,20.66,20.75,20.97,20.41,83,83.1,82.2,0.317,16.31,16.6,15.98,3.424,3.085,341.4,14.72,6.357,247.7192,8.16,0.01290549,0.01457086,0.2230404
"2017-11-07 09:05:00",4274,"CKVY",13.85,20.91,20.76,21.09,20.41,84.4,84.9,83,0.326,16.78,17.2,16.1,3.996,3.742,346.1,12.08,6.576,257.8752,8.16,0.01290549,0.01457086,0.2230404
"2017-11-07 09:10:00",4275,"CKVY",13.84,21.28,20.98,21.34,20.72,85.1,85.6,84.3,0.334,17.16,17.63,16.74,3.927,4.044,336.4,12.53,5.48,271.5826,8.16,0.01290549,0.01457086,0.2230404
"2017-11-07 09:15:00",4276,"CKVY",13.84,21.77,21.56,21.89,21.22,82.6,85.2,82.6,0.331,17.52,17.77,17.3,3.689,3.772,354.1,13.52,5.918,283.0035,8.16,0.01581596,0.01795739,0.2581833
"2017-11-07 09:20:00",4277,"CKVY",13.84,22.63,22.29,22.63,21.77,81,83.1,80.7,0.336,17.64,18.02,17.27,3.228,3.445,357.5,15.71,5.48,300.5988,8.17,0.01581596,0.01795739,0.2581833
"2017-11-07 09:25:00",4278,"CKVY",13.83,22.87,22.69,22.93,22.5,80.3,81.1,79.62,0.337,17.52,17.88,17.17,3.601,3.397,346.9,14.76,8.11,317.1328,8.17,0.01581596,0.01795739,0.2581833
"2017-11-07 09:30:00",4279,"CKVY",13.84,22.87,22.91,23.12,22.74,79.55,80.6,79.41,0.333,17.68,18.04,17.33,4.159,3.927,331.5,12.43,6.357,332.3458,8.17,0.02060735,0.02331326,0.2917546
"2017-11-07 09:35:00",4280,"CKVY",13.84,23.36,22.85,23.36,22.43,79.48,79.92,78.79,0.34,17.44,18.01,16.92,4.835,4.556,341.2,11.15,7.453,345.6403,8.17,0.02060735,0.02331326,0.2917546
"2017-11-07 09:40:00",4281,"CKVY",13.84,23.36,23.19,23.36,22.99,78,79.41,77.35,0.334,17.33,17.93,16.97,5.075,4.987,346.1,15.26,8.11,358.8096,8.17,0.02060735,0.02331326,0.2917546
"2017-11-07 09:45:00",4282,"CKVY",13.84,23.48,23.43,23.61,23.17,77.54,78.44,76.75,0.334,17.44,17.83,16.96,5.323,5.168,351.8,16.43,7.891,373.5464,8.17,0.02372708,0.02726262,0.3234559
"2017-11-07 09:50:00",4283,"CKVY",13.84,23.54,23.64,23.85,23.48,76.41,77.68,76.03,0.329,17.44,17.82,17.04,5.858,5.467,346.7,11.79,9.21,389.5245,8.17,0.02372708,0.02726262,0.3234559
"2017-11-07 09:55:00",4284,"CKVY",13.84,23.6,23.6,23.78,23.41,77.06,77.54,76.34,0.333,17.39,17.73,17.15,6.214,6.006,352.4,6.73,8.77,400.7377,8.17,0.02372708,0.02726262,0.3234559
"2017-11-07 10:00:00",4285,"CKVY",13.84,24.22,23.92,24.46,23.47,76.82,78.36,76.58,0.341,17.94,18.69,17.32,5.943,6.177,351,13.09,7.672,407.6693,8.17,0.02589611,0.03002242,0.3526302
"2017-11-07 10:05:00",4286,"CKVY",13.84,23.72,23.92,24.28,23.6,76.06,76.92,75.82,0.33,17.55,18.07,17.15,5.543,5.812,358.7,12.99,7.014,413.5413,8.17,0.02589611,0.03002242,0.3526302
"2017-11-07 10:10:00",4287,"CKVY",13.85,24.21,24.05,24.33,23.72,76.19,76.67,75.61,0.338,17.62,17.95,17.28,4.887,5.214,350.4,10.07,6.576,425.9467,8.17,0.02589611,0.03002242,0.3526302
"2017-11-07 10:15:00",4288,"CKVY",13.85,24.45,24.43,24.64,24.21,75.46,77.12,75.43,0.338,18.07,18.48,17.79,4.816,4.785,0.461,16.85,6.795,438.3546,8.17,0.02899767,0.03323605,0.3792399
"2017-11-07 10:20:00",4289,"CKVY",13.83,25.2,24.81,25.32,24.33,75.26,76.36,75.26,0.348,18.27,18.9,17.67,4.157,4.545,351.9,25.14,5.699,448.2982,8.17,0.02899767,0.03323605,0.3792399
"2017-11-07 10:25:00",4290,"CKVY",13.85,24.95,25.13,25.44,24.82,74.23,75.6,72.92,0.34,18.11,18.7,17.43,3.912,3.987,344.9,21.68,5.48,453.2905,8.17,0.02899767,0.03323605,0.3792399
"2017-11-07 10:30:00",4291,"CKVY",13.83,25.69,25.19,25.69,24.82,75.67,77.04,74.06,0.357,18.41,19.36,17.77,3.472,3.699,333.1,16.44,5.699,458.0832,8.17,0.03197405,0.03613918,0.4029168
"2017-11-07 10:35:00",4292,"CKVY",13.84,25.25,25.31,25.81,25,73.6,75.77,72.23,0.341,18.02,19.21,17.41,3.627,3.455,346.8,17.65,6.138,461.2869,8.17,0.03197405,0.03613918,0.4029168
"2017-11-07 10:40:00",4293,"CKVY",13.84,25.56,25.3,25.56,25.07,74.6,74.87,73.26,0.35,18.21,18.7,17.73,3.714,3.716,313.6,15.85,6.576,463.4033,8.17,0.03197405,0.03613918,0.4029168
"2017-11-07 10:45:00",4294,"CKVY",13.85,25.56,25.39,25.56,25.19,75.87,76.04,74.25,0.356,18.61,19.06,18.2,4.147,3.906,330.8,19.22,6.576,465.8999,8.17,0.03332306,0.03750192,0.4239408
"2017-11-07 10:50:00",4295,"CKVY",13.84,25.62,25.5,25.68,25.31,75.9,76.04,74.35,0.357,18.77,19.17,18.3,4.724,4.468,320.6,13.05,7.453,470.5928,8.17,0.03332306,0.03750192,0.4239408
"2017-11-07 10:55:00",4296,"CKVY",13.85,25.37,25.73,26.24,25.37,74.55,76.34,73.25,0.347,18.89,19.8,18.11,5.167,4.925,350,19.63,8.11,476.2989,8.17,0.03332306,0.03750192,0.4239408
"2017-11-07 11:00:00",4297,"CKVY",13.84,26.54,26.14,26.54,25.3,74.34,76.37,73.38,0.363,19.35,19.92,18.38,5.007,5.091,335.4,19.1,6.795,481.8486,8.17,0.03409253,0.03872122,0.4415582
"2017-11-07 11:05:00",4298,"CKVY",13.84,26.53,26.43,26.6,26.16,72.59,74.82,72,0.355,18.98,19.62,18.54,4.719,4.882,318.3,18.88,6.138,487.2133,8.17,0.03409253,0.03872122,0.4415582
"2017-11-07 11:10:00",4299,"CKVY",13.85,26.29,26.39,26.66,26.1,71.42,73.21,71.04,0.345,18.55,19.2,18.1,4.29,4.527,332.4,13.39,7.014,493.0248,8.17,0.03409253,0.03872122,0.4415582
"2017-11-07 11:15:00",4300,"CKVY",13.85,26.78,26.64,26.97,26.16,71.38,73.51,70.77,0.352,18.79,19.58,18.03,4.366,4.305,348.7,13.9,7.014,499.3289,8.17,0.03671272,0.04174364,0.4565713
"2017-11-07 11:20:00",4301,"CKVY",13.85,26.9,26.87,27.03,26.66,73.1,73.38,70.39,0.363,19.03,19.65,18.32,4.393,4.349,356.5,17.38,7.234,506.4214,8.17,0.03671272,0.04174364,0.4565713
"2017-11-07 11:25:00",4302,"CKVY",13.85,27.46,27.31,27.77,26.84,72.79,74.23,71.41,0.369,19.66,20.52,19.08,4.379,4.358,3.881,15.28,6.138,513.4562,8.17,0.03671272,0.04174364,0.4565713
"2017-11-07 11:30:00",4303,"CKVY",13.85,27.58,27.41,27.64,27.21,72.47,73.4,71.38,0.37,19.69,20.12,19.25,4.443,4.486,3.838,15.02,8.55,520.5661,8.17,0.0391485,0.04430427,0.4678539
"2017-11-07 11:35:00",4304,"CKVY",13.85,27.45,27.69,28.13,27.39,71.48,74.19,70.62,0.363,19.97,20.95,19.22,4.566,4.441,357.8,14.54,7.234,523.6461,8.17,0.0391485,0.04430427,0.4678539
"2017-11-07 11:40:00",4305,"CKVY",13.86,27.82,27.81,28.38,27.2,69.66,73.36,69.62,0.359,20.01,20.78,19.2,4.479,4.576,357.6,16.18,6.357,521.8292,8.16,0.0391485,0.04430427,0.4678539
"2017-11-07 11:45:00",4306,"CKVY",13.86,28.13,28.08,28.25,27.76,70.79,71.48,69.17,0.369,19.72,20.22,19.16,4.088,4.218,350.5,13.63,5.918,518.4578,8.16,0.03946002,0.0447587,0.4759992
"2017-11-07 11:50:00",4307,"CKVY",13.86,28.44,28.46,28.81,28.07,68.83,72.85,68.83,0.364,20.28,21.11,19.44,3.63,3.903,325.4,27.52,5.918,514.1232,8.16,0.03946002,0.0447587,0.4759992
"2017-11-07 11:55:00",4308,"CKVY",13.86,29.12,28.67,29.12,28.25,71.03,71.58,68.62,0.386,20.29,21,19.3,3.407,3.476,311.2,24.77,6.357,517.9841,8.16,0.03946002,0.0447587,0.4759992
"2017-11-07 12:00:00",4309,"CKVY",13.86,29.12,28.92,29.24,28.62,69.17,71.85,67.8,0.376,20.06,21.3,19.36,3.613,3.521,315.5,16.64,5.699,521.2824,8.17,0.04174465,0.04698513,0.4808974
"2017-11-07 12:05:00",4310,"CKVY",13.86,29.37,29.18,29.49,29,68.18,69.93,65.36,0.374,19.68,20.9,18.91,3.451,3.572,309.2,12.5,4.822,526.3592,8.17,0.04174465,0.04698513,0.4808974
"2017-11-07 12:10:00",4311,"CKVY",13.86,29.74,29.43,29.86,29.12,68.28,70,67.53,0.38,20.4,21.01,19.92,3.524,3.553,334.7,26.78,5.261,527.2953,8.17,0.04174465,0.04698513,0.4808974
"2017-11-07 12:15:00",4312,"CKVY",13.84,29.43,29.44,29.98,29,68.62,69.65,64.71,0.378,19.76,21.28,18.65,3.823,3.682,329.8,23.79,7.891,528.5052,8.17,0.04318307,0.04878397,0.4828004
"2017-11-07 12:20:00",4313,"CKVY",13.86,29.3,29.08,29.55,28.75,67.08,68.69,65.88,0.367,19.5,20.53,19.05,4.37,4.169,15.34,12.38,8.11,530.2762,8.17,0.04318307,0.04878397,0.4828004
"2017-11-07 12:25:00",4314,"CKVY",13.86,29.55,29.47,29.74,29.24,62.92,67.18,62.92,0.348,19.2,19.91,18.48,4.397,4.381,2.435,10.12,5.699,530.3111,8.16,0.04318307,0.04878397,0.4828004
"2017-11-07 12:30:00",4315,"CKVY",13.86,29.74,29.56,29.8,29.37,60.11,64.06,60.04,0.335,18.18,19.06,17.39,3.876,4.183,1.067,27.52,7.891,529.5923,8.16,0.04299329,0.0492702,0.4817784
"2017-11-07 12:35:00",4316,"CKVY",13.87,30.23,30.08,30.35,29.68,59.83,60.96,57.77,0.34,17.56,18.42,16.82,3.28,3.482,21.15,27.21,6.138,528.7619,8.16,0.04299329,0.0492702,0.4817784
"2017-11-07 12:40:00",4317,"CKVY",13.86,30.29,30.1,30.41,29.67,57.15,60.52,56.39,0.326,17.51,18.27,16.58,3.131,3.257,3.771,28.02,7.014,528.3426,8.16,0.04299329,0.0492702,0.4817784
"2017-11-07 12:45:00",4318,"CKVY",13.86,31.09,30.59,31.09,30.1,55.91,59.45,54.54,0.329,17.23,18.46,16.31,2.672,2.921,32.77,29.09,5.48,527.6721,8.16,0.04499915,0.05131218,0.4777111
"2017-11-07 12:50:00",4319,"CKVY",13.84,31.83,31.1,31.83,30.53,55.15,57.97,54.88,0.335,17.34,18.26,16.5,2.123,2.469,327.3,50.06,4.165,526.5637,8.16,0.04499915,0.05131218,0.4777111
"2017-11-07 12:55:00",4320,"CKVY",13.86,33.19,32.27,33.5,31.4,52.2,55.12,51.61,0.334,17.17,18.3,16.46,1.307,1.6,24.19,54.78,3.069,525.587,8.16,0.04499915,0.05131218,0.4777111
"2017-11-07 13:00:00",4321,"CKVY",13.85,31.58,31.97,33.19,31.33,56.97,57.35,51.92,0.342,17.66,18.35,16.93,1.55,1.367,325.1,25.49,4.384,525.5785,8.17,0.04727313,0.0526969,0.4694512
"2017-11-07 13:05:00",4322,"CKVY",13.85,32.69,31.84,32.69,31.27,52.88,57.42,52.88,0.332,17.46,18.58,16.63,1.572,1.567,320.8,70.42,3.507,525.8786,8.17,0.04727313,0.0526969,0.4694512
"2017-11-07 13:10:00",4323,"CKVY",13.85,33.93,33.99,34.79,32.57,51.37,55.15,49.31,0.339,18.1,18.98,17.29,1.691,1.623,162.3,59.21,2.85,525.8294,8.17,0.04727313,0.0526969,0.4694512
"2017-11-07 13:15:00",4324,"CKVY",13.85,31.52,31.7,33.93,30.96,58.72,58.72,50.96,0.352,17.27,18.73,16.43,1.781,1.731,302.8,16.02,5.918,480.2342,8.17,0.04333208,0.04840255,0.4577659
"2017-11-07 13:20:00",4325,"CKVY",13.84,30.22,30.61,31.58,30.22,55.56,59.2,55.22,0.316,17.1,18.98,16.2,1.885,1.889,309.4,16.8,5.699,419.174,8.16,0.04333208,0.04840255,0.4577659
"2017-11-07 13:25:00",4326,"CKVY",13.84,30.65,30.78,31.21,30.22,56.04,57.18,55.39,0.324,17.07,17.58,16.19,1.723,1.778,318.9,48.87,1.754,293.9028,8.16,0.04333208,0.04840255,0.4577659
"2017-11-07 13:30:00",4327,"CKVY",13.84,30.46,30.75,31.02,30.46,58.99,59.06,55.56,0.339,17.31,17.93,16.72,1.054,1.379,238.2,21.91,2.192,216.8296,8.16,0.01883152,0.02214007,0.4432405
"2017-11-07 13:35:00",4328,"CKVY",13.84,30.21,30.08,30.59,29.53,59.37,61.02,58.03,0.337,17.56,18.47,16.89,1.207,1.043,252.1,13.14,4.384,148.7328,8.16,0.01883152,0.02214007,0.4432405
"2017-11-07 13:40:00",4329,"CKVY",13.83,32.12,31.16,32.13,29.96,56.31,59.3,56,0.346,17.96,18.84,17.14,1.619,1.452,237.4,16.26,2.63,207.8328,8.15,0.01883152,0.02214007,0.4432405
"2017-11-07 13:45:00",4330,"CKVY",13.83,32,31.37,32.31,30.7,51.16,59.74,51.16,0.312,16.96,19.87,15.78,1.751,1.781,28.64,96.6,3.288,269.2654,8.15,0.02811812,0.03172039,0.4251552
"2017-11-07 13:50:00",4331,"CKVY",13.82,30.95,31.77,32.19,30.95,55.35,56.03,51.09,0.324,17.13,17.95,15.96,2.362,1.99,290.7,16.99,6.576,358.1266,8.15,0.02811812,0.03172039,0.4251552
"2017-11-07 13:55:00",4332,"CKVY",13.82,31.44,31.46,31.81,30.89,53.46,59.06,53.46,0.319,17.38,19.03,16.44,3.316,2.815,314,13.05,7.453,392.0695,8.15,0.02811812,0.03172039,0.4251552
"2017-11-07 14:00:00",4333,"CKVY",13.82,32.19,31.48,32.25,31.07,51.5,54.94,51.36,0.317,16.42,17.41,15.8,3.621,3.449,283.6,54.44,5.261,426.9869,8.15,0.03899487,0.04493851,0.4044909
"2017-11-07 14:05:00",4334,"CKVY",13.82,32.93,32.62,33.42,32.06,49.79,52.12,48.86,0.316,16.35,17.11,15.79,2.764,3.287,213.1,38.46,4.165,439.4478,8.15,0.03899487,0.04493851,0.4044909
"2017-11-07 14:10:00",4335,"CKVY",13.82,31.63,32.21,32.93,31.57,52.46,55.21,49.37,0.316,16.59,17.6,15.83,2.448,2.575,293.6,17.99,6.357,442.9616,8.15,0.03899487,0.04493851,0.4044909
"2017-11-07 14:15:00",4336,"CKVY",13.81,31.57,31.59,31.81,31.44,52.91,55.55,52.22,0.318,16.64,17.6,15.95,2.891,2.642,281.4,15.84,5.48,438.4016,8.15,0.03852275,0.04476158,0.3808651
"2017-11-07 14:20:00",4337,"CKVY",13.8,31.93,31.8,32.18,31.44,51.22,55.62,51.22,0.312,16.7,17.98,15.86,3.234,3.015,285.7,12.87,3.946,434.4895,8.15,0.03852275,0.04476158,0.3808651
"2017-11-07 14:25:00",4338,"CKVY",13.8,32.42,32.1,32.49,31.81,53.8,56.85,51.02,0.334,17.03,18.83,15.75,2.951,3.139,263.5,16.51,5.042,425.3465,8.15,0.03852275,0.04476158,0.3808651
"2017-11-07 14:30:00",4339,"CKVY",13.8,31.43,31.95,32.42,31.31,54.93,55.85,51.56,0.328,16.89,17.85,16.22,3.07,2.928,251.5,12.55,5.918,412.3624,8.15,0.03434811,0.04041889,0.3541107
"2017-11-07 14:35:00",4340,"CKVY",13.79,32.17,31.73,32.17,31.37,52.45,56.02,51.59,0.323,16.82,18.14,16.01,3.183,3.135,255,26.19,4.603,390.8016,8.15,0.03434811,0.04041889,0.3541107
"2017-11-07 14:40:00",4341,"CKVY",13.79,32.16,32.24,32.47,31.98,51.66,54.58,51.66,0.318,17.01,17.83,16.27,3.31,3.255,228.3,15.1,4.603,380.9651,8.15,0.03434811,0.04041889,0.3541107
"2017-11-07 14:45:00",4342,"CKVY",13.78,32.16,32.12,32.53,31.85,53,54.51,50.87,0.326,16.8,17.92,15.78,2.913,3.166,237.6,17.89,4.603,371.9023,8.15,0.0322721,0.03840665,0.3249401
"2017-11-07 14:50:00",4343,"CKVY",13.78,31.98,32.04,32.28,31.85,51.79,54.64,50.59,0.316,16.53,17.75,15.66,2.938,2.926,248,12.51,4.603,367.6508,8.14,0.0322721,0.03840665,0.3249401
"2017-11-07 14:55:00",4344,"CKVY",13.78,31.85,32.1,32.53,31.79,52.76,56.09,51.11,0.32,16.75,18.27,15.83,2.961,2.925,240.9,13.1,5.042,356.9193,8.14,0.0322721,0.03840665,0.3249401
"2017-11-07 15:00:00",4345,"CKVY",13.76,31.73,31.93,32.29,31.54,52.62,54.99,51.49,0.318,16.61,17.39,15.94,2.981,2.974,256.5,18.47,4.384,345.8176,8.14,0.02836934,0.03404425,0.2934875
"2017-11-07 15:05:00",4346,"CKVY",13.78,30.37,30.93,31.73,30.31,56.98,56.98,52.58,0.326,16.57,17.49,15.87,3.028,2.963,249,10.05,4.384,298.3778,8.14,0.02836934,0.03404425,0.2934875
"2017-11-07 15:10:00",4347,"CKVY",13.79,30.06,30.53,31.05,30,59.1,59.1,55.29,0.334,17.23,18.22,16.26,2.901,3.008,246.3,8.21,3.946,229.2704,8.14,0.02836934,0.03404425,0.2934875
"2017-11-07 15:15:00",4348,"CKVY",13.8,29.81,29.94,30.12,29.75,58.8,61.27,57.18,0.329,17.34,18.21,16.54,2.657,2.802,245.2,6.579,3.288,140.2251,8.14,0.01328043,0.01750148,0.2596639
"2017-11-07 15:20:00",4349,"CKVY",13.8,31.54,30.44,31.54,29.63,52.1,59.04,52.1,0.312,16.92,17.54,15.98,2.068,2.394,252.9,7.443,2.192,108.3155,8.13,0.01328043,0.01750148,0.2596639
"2017-11-07 15:25:00",4350,"CKVY",13.8,31.73,31.91,32.35,31.48,49.8,52.17,48.94,0.301,15.57,16.22,14.91,1.695,1.877,242.1,11.19,2.85,148.972,8.13,0.01328043,0.01750148,0.2596639
"2017-11-07 15:30:00",4351,"CKVY",13.81,32.65,31.58,32.65,31.05,50.76,51.48,49.43,0.318,15.35,16.47,14.55,1.093,1.395,253.7,9.76,1.754,172.9629,8.13,0.01625857,0.0198978,0.2244871
"2017-11-07 15:35:00",4352,"CKVY",13.81,35.19,34.1,35.19,32.65,45.99,51.55,45.62,0.319,16.52,17.28,15.8,0.69,0.874,233.2,64.93,0.877,211.7279,8.13,0.01625857,0.0198978,0.2244871
"2017-11-07 15:40:00",4353,"CKVY",13.81,34.63,34.83,35.25,34.38,44.65,49.63,44.48,0.303,16.42,18.02,15.09,0.226,0.453,218.5,61.05,1.096,189.1525,8.13,0.01625857,0.0198978,0.2244871
"2017-11-07 15:45:00",4354,"CKVY",13.81,32.41,33.35,34.63,32.41,49.15,49.15,44.69,0.305,15.53,16.4,15.03,0.522,0.33,281.4,13.82,1.973,199.4177,8.13,0.01225333,0.01402433,0.1874301
"2017-11-07 15:50:00",4355,"CKVY",13.81,32.04,32.34,32.59,32.04,53.2,53.2,49.01,0.325,15.97,16.94,15.3,1.223,0.835,266.6,12.39,4.603,180.9932,8.13,0.01225333,0.01402433,0.1874301
"2017-11-07 15:55:00",4356,"CKVY",13.81,30.74,31.44,32.16,30.68,58.52,58.52,52.93,0.34,17.29,18.03,16.29,2.198,1.737,276.7,9.99,4.822,171.9777,8.13,0.01225333,0.01402433,0.1874301
"2017-11-07 16:00:00",4357,"CKVY",13.82,30.18,30.14,30.74,29.81,63.5,63.98,58.18,0.36,18.46,19.33,17.49,3.061,2.654,270.7,8.33,5.261,142.2588,8.13,0.00903212,0.01187147,0.149258
"2017-11-07 16:05:00",4358,"CKVY",13.82,30.68,30.52,30.68,30.06,63.29,64.29,60.61,0.366,19.18,19.89,18.34,3.482,3.319,271.5,8.46,5.042,127.3484,8.13,0.00903212,0.01187147,0.149258
"2017-11-07 16:10:00",4359,"CKVY",13.83,29.94,30.13,30.68,29.63,63.15,64.18,62.06,0.355,19.12,20.02,18.52,3.5,3.464,276.6,7.613,5.042,111.5386,8.13,0.00903212,0.01187147,0.149258
"2017-11-07 16:15:00",4360,"CKVY",13.82,30.62,30.39,30.68,29.75,60.92,64.36,60.92,0.352,19.21,19.73,18.72,3.295,3.328,268.6,8.08,5.48,123.1438,8.13,0.007211875,0.01096061,0.110852
"2017-11-07 16:20:00",4361,"CKVY",13.83,30.37,30.61,30.8,30.31,63.15,63.22,60.75,0.361,19.29,19.76,18.58,3.389,3.317,278.1,9.68,5.042,128.4216,8.13,0.007211875,0.01096061,0.110852
"2017-11-07 16:25:00",4362,"CKVY",13.83,28.95,29.49,30.37,28.82,67.2,67.96,63.12,0.363,19.65,19.94,19.21,3.424,3.388,302,8.92,5.042,133.6315,8.13,0.007211875,0.01096061,0.110852
"2017-11-07 16:30:00",4363,"CKVY",13.84,28.89,28.91,29.07,28.82,68.78,69.61,67,0.37,19.83,20.28,19.28,3.658,3.61,300.6,8.47,5.48,136.9165,8.12,0.007059572,0.01054375,0.07379127
"2017-11-07 16:35:00",4364,"CKVY",13.35,28.95,28.83,29.01,28.64,68.54,70.5,68.51,0.37,20.16,20.45,19.83,3.612,3.67,290.8,7.591,5.042,124.8787,8.12,0.007059572,0.01054375,0.07379127
"2017-11-07 16:40:00",4365,"CKVY",13.27,28.58,28.79,29.07,28.45,69.16,69.47,67.69,0.368,19.72,20.26,19.27,3.483,3.538,293.6,7.762,4.384,107.4328,8.12,0.007059572,0.01054375,0.07379127
"2017-11-07 16:45:00",4366,"CKVY",13.19,27.41,28.08,28.58,27.41,72.15,72.15,69.06,0.365,19.67,19.83,19.51,3.135,3.298,285.2,5.356,3.726,86.7267,8.12,0.001469424,0.004232436,0.04027181
"2017-11-07 16:50:00",4367,"CKVY",13.12,26.23,26.77,27.47,26.11,74.28,74.62,72.15,0.358,19.53,19.88,19.01,2.877,2.958,268.8,9.39,3.726,60.48344,8.12,0.001469424,0.004232436,0.04027181
"2017-11-07 16:55:00",4368,"CKVY",13.09,25.74,25.97,26.23,25.74,75.3,75.3,74.28,0.356,19.1,19.26,18.95,3.044,2.994,265.8,5.638,4.384,36.81313,8.12,0.001469424,0.004232436,0.04027181
"2017-11-07 17:00:00",4369,"CKVY",13.07,25.3,25.57,25.86,25.24,74.96,76.3,74.96,0.348,18.97,19.23,18.42,3.047,3.054,277.6,5.479,3.726,19.81326,8.11,-0.001193596,0.0005512868,0.01788853
"2017-11-07 17:05:00",4370,"CKVY",13.02,24.75,24.9,25.37,24.69,75.37,75.37,74.83,0.342,18.13,18.54,17.88,3.041,3.096,294.7,8.46,3.288,12.54251,8.11,-0.001193596,0.0005512868,0.01788853
"2017-11-07 17:10:00",4371,"CKVY",13.02,24.51,24.64,24.81,24.38,76.31,76.34,75.31,0.343,18.05,18.16,17.9,2.722,2.864,310.4,2.999,3.069,10.41714,8.11,-0.001193596,0.0005512868,0.01788853
"2017-11-07 17:15:00",4372,"CKVY",12.99,23.77,24.07,24.51,23.77,78.51,78.58,76.27,0.342,18.03,18.19,17.89,2.731,2.709,310.1,3.016,3.288,8.129045,8.11,-0.001384665,-0.001488698,0.007005278
"2017-11-07 17:20:00",4373,"CKVY",12.99,23.03,23.59,23.89,23.03,79.37,79.37,78.47,0.335,17.97,18.24,17.59,2.872,2.749,308,4.959,4.165,5.827538,8.1,-0.001384665,-0.001488698,0.007005278
"2017-11-07 17:25:00",4374,"CKVY",12.98,22.29,22.41,23.09,22.05,82.7,82.8,79.37,0.339,17.45,17.86,17.12,3.24,3.064,311.5,5.801,4.603,3.771022,8.1,-0.001384665,-0.001488698,0.007005278
"2017-11-07 17:30:00",4375,"CKVY",12.97,22.91,22.75,23.04,22.23,82.8,83.5,82.7,0.348,18.4,18.71,17.81,3.058,3.189,329.8,11.13,3.946,2.210064,8.1,-0.001689439,-0.001890734,0.001201205
"2017-11-07 17:35:00",4376,"CKVY",12.96,22.79,22.91,23.16,22.67,82.1,83.1,82.1,0.343,18.38,18.66,18.15,2.911,2.991,352.8,10.38,3.288,1.154019,8.1,-0.001689439,-0.001890734,0.001201205
"2017-11-07 17:40:00",4377,"CKVY",12.95,23.91,23.23,23.91,22.67,78.19,82.1,78.19,0.342,18.2,18.48,17.96,2.787,2.849,4.562,10.39,4.384,0.4726518,8.1,-0.001689439,-0.001890734,0.001201205
"2017-11-07 17:45:00",4378,"CKVY",12.95,24.04,23.96,24.1,23.79,77.54,78.16,77.47,0.341,17.99,18.13,17.82,2.903,2.832,335.2,6.373,3.507,0.1364944,8.1,-0.001796128,-0.002028029,2.5E-007
"2017-11-07 17:50:00",4379,"CKVY",12.93,24.04,24.07,24.22,23.98,78.98,78.98,77.3,0.348,18.27,18.49,17.97,2.641,2.82,342.5,5.81,2.63,0.01758705,8.1,-0.001796128,-0.002028029,2.5E-007
"2017-11-07 17:55:00",4380,"CKVY",12.93,23.79,23.96,24.16,23.67,81.5,81.5,79.02,0.355,18.72,18.97,18.48,2.188,2.399,318.8,8.6,2.63,0,8.1,-0.001796128,-0.002028029,2.5E-007
"2017-11-07 18:00:00",4381,"CKVY",12.93,22.13,23.05,23.85,22.07,81.8,81.8,81,0.332,18.17,19.01,17.34,2.554,2.305,294.8,7.546,4.822,0,8.1,-0.002076747,-0.00242697,2.5E-007
"2017-11-07 18:05:00",4382,"CKVY",12.92,21.2,21.24,22.13,20.83,83.2,83.7,81.8,0.325,16.94,17.44,16.66,3.479,2.973,286.3,5.173,5.918,0,8.1,-0.002076747,-0.00242697,2.5E-007
"2017-11-07 18:10:00",4383,"CKVY",12.92,21.02,20.94,21.27,20.59,82,83.2,82,0.318,16.45,16.92,16.07,4.332,3.919,291.9,5.026,5.918,0,8.1,-0.002076747,-0.00242697,2.5E-007
"2017-11-07 18:15:00",4384,"CKVY",12.91,20.46,20.55,21.08,20.15,84.2,84.2,81.6,0.319,16.04,16.46,15.76,4.368,4.432,317.7,18.73,5.48,0,8.1,-0.001315256,-0.00139314,2.5E-007
"2017-11-07 18:20:00",4385,"CKVY",12.91,21.83,21.42,21.95,20.4,82,84.6,82,0.329,17.17,17.67,16.4,3.959,4.19,338.8,7.9,4.822,0,8.1,-0.001315256,-0.00139314,2.5E-007
"2017-11-07 18:25:00",4386,"CKVY",12.91,22.2,22.22,22.57,21.71,82.5,83.7,81.9,0.336,17.77,18.36,17.09,3.68,3.843,358.4,7.596,5.042,0,8.09,-0.001315256,-0.00139314,2.5E-007
"2017-11-07 18:30:00",4387,"CKVY",12.89,22.89,22.44,22.95,22.08,82,83.5,82,0.344,18.05,18.32,17.59,3.42,3.509,341.4,6.973,3.726,0,8.1,-0.001346913,-0.001425108,2.5E-007
"2017-11-07 18:35:00",4388,"CKVY",12.9,22.82,22.89,23.01,22.76,81.6,82,81.2,0.342,18.09,18.27,17.91,3.323,3.364,329.4,5.276,4.165,0,8.1,-0.001346913,-0.001425108,2.5E-007
"2017-11-07 18:40:00",4389,"CKVY",12.9,22.77,22.75,22.95,22.58,78.95,81.6,78.91,0.33,17.7,18.14,17.22,3.267,3.278,333.5,7.532,4.165,0,8.1,-0.001346913,-0.001425108,2.5E-007
"2017-11-07 18:45:00",4390,"CKVY",12.89,22.4,22.62,22.95,22.34,79.33,79.37,78.06,0.326,16.97,17.31,16.66,3.203,3.27,335.3,8.63,4.384,0,8.1,-0.001499552,-0.001625158,2.5E-007
"2017-11-07 18:50:00",4391,"CKVY",12.89,21.97,22.23,22.46,21.91,79.51,80.3,79.24,0.321,16.94,17.32,16.48,2.752,2.997,350.3,9.03,2.63,0,8.1,-0.001499552,-0.001625158,2.5E-007
"2017-11-07 18:55:00",4392,"CKVY",12.86,21.98,22.03,22.16,21.85,80.1,80.1,79.48,0.324,16.73,16.88,16.58,2.011,2.415,355.1,9.3,1.973,0,8.1,-0.001499552,-0.001625158,2.5E-007
"2017-11-07 19:00:00",4393,"CKVY",12.88,21.85,22,22.16,21.85,80.3,80.3,80,0.322,16.82,16.96,16.65,1.09,1.535,335.3,15.93,1.534,0,8.1,-0.002129771,-0.002527434,2.5E-007
"2017-11-07 19:05:00",4394,"CKVY",12.87,20.3,20.52,21.91,19.99,85.9,86.3,79.2,0.323,16.38,16.78,15.59,1.087,1.062,209.1,21.03,2.411,0,8.1,-0.002129771,-0.002527434,2.5E-007
"2017-11-07 19:10:00",4395,"CKVY",12.87,19.5,19.89,20.36,19.38,87.4,87.7,85.3,0.318,16.46,16.82,16.14,1.502,1.198,269.4,15.36,4.603,0,8.1,-0.002129771,-0.002527434,2.5E-007
"2017-11-07 19:15:00",4396,"CKVY",12.87,19.57,19.23,19.57,18.88,85.4,87.4,85.1,0.311,15.71,16.37,15.32,2.738,2.093,296.3,6.856,4.603,0,8.1,-0.002915981,-0.003796653,2.5E-007
"2017-11-07 19:20:00",4397,"CKVY",12.87,19.81,19.78,19.94,19.5,84.5,85.5,84.5,0.311,15.98,16.13,15.74,3.356,3.05,306,3.947,4.384,0,8.1,-0.002915981,-0.003796653,2.5E-007
"2017-11-07 19:25:00",4398,"CKVY",12.85,18.89,19.25,19.88,18.76,84.7,85.1,83.8,0.3,15.32,15.95,14.91,3.901,3.683,287.6,6.601,5.042,0,8.1,-0.002915981,-0.003796653,2.5E-007
"2017-11-07 19:30:00",4399,"CKVY",12.86,18.08,18.55,18.82,18.08,84.7,85.8,84.7,0.29,14.85,15.2,14.25,3.581,3.875,298.4,12.46,4.822,0,8.1,-0.001480927,-0.001625012,2.5E-007
"2017-11-07 19:35:00",4400,"CKVY",12.86,17.77,17.6,18.14,17.28,88.7,88.7,84.5,0.299,14.3,15.05,13.79,2.937,3.321,180.7,20.54,3.507,0,8.1,-0.001480927,-0.001625012,2.5E-007
"2017-11-07 19:40:00",4401,"CKVY",12.85,18.64,18.36,18.7,17.77,86.5,88.9,86.4,0.303,15.3,15.64,14.99,2.391,2.627,214.3,6.176,3.507,0,8.1,-0.001480927,-0.001625012,2.5E-007
"2017-11-07 19:45:00",4402,"CKVY",12.85,18.4,18.48,18.64,18.27,86.7,86.9,86.1,0.301,15.08,15.26,14.86,2.376,2.29,215.7,4.216,3.726,0,8.1,-0.001927612,-0.002255027,2.5E-007
"2017-11-07 19:50:00",4403,"CKVY",12.83,18.96,18.77,19.14,18.34,88.4,88.6,86.8,0.314,15.78,16.29,15.09,2.586,2.423,209.2,8.47,3.069,0,8.1,-0.001927612,-0.002255027,2.5E-007
"2017-11-07 19:55:00",4404,"CKVY",12.85,17.66,18.03,18.9,17.54,89.5,89.5,87.7,0.301,15.18,16.03,14.78,2.479,2.581,228.3,6.94,3.069,0,8.1,-0.001927612,-0.002255027,2.5E-007
"2017-11-07 20:00:00",4405,"CKVY",12.85,17.04,17.49,17.84,17.04,89.2,89.6,88.8,0.292,14.84,15.28,14.4,2.496,2.457,214.3,8.01,3.288,0,8.1,-0.002143799,-0.002567838,2.5E-007
"2017-11-07 20:05:00",4406,"CKVY",12.82,17.23,17.05,17.29,16.73,90.5,90.5,88.6,0.298,14.48,14.99,14.03,2.269,2.419,133.6,48.59,3.288,0,8.1,-0.002143799,-0.002567838,2.5E-007
"2017-11-07 20:10:00",4407,"CKVY",12.84,16.98,17.16,17.35,16.92,90.6,91.8,90.5,0.296,15.04,15.3,14.63,2.104,2.228,98.1,26.07,2.85,0,8.1,-0.002143799,-0.002567838,2.5E-007
"2017-11-07 20:15:00",4408,"CKVY",12.84,16.73,16.77,16.98,16.55,89.2,90.6,89.1,0.288,14.28,14.7,14.02,1.509,1.839,210.9,45.27,1.973,0,8.1,-0.002322383,-0.002854788,2.5E-007
"2017-11-07 20:20:00",4409,"CKVY",12.83,16.36,16.37,16.79,15.93,89.6,89.8,88.4,0.285,13.76,14.16,13.13,1.061,1.277,339,15.99,1.754,0,8.1,-0.002322383,-0.002854788,2.5E-007
"2017-11-07 20:25:00",4410,"CKVY",12.83,16.67,16.26,16.67,15.93,90.2,90.2,89,0.29,13.71,14.29,13.28,0.5,0.732,324.9,0.101,0,0,8.1,-0.002322383,-0.002854788,2.5E-007
"2017-11-07 20:30:00",4411,"CKVY",12.83,16.24,16.42,16.74,16.06,90.6,90.6,89.7,0.286,14.03,14.38,13.58,0.25,0.317,3.807,48.28,1.534,0,8.1,-0.003321659,-0.004669225,2.5E-007
"2017-11-07 20:35:00",4412,"CKVY",12.82,16.8,16.45,16.93,16.18,92.2,92.3,90.6,0.298,14.47,15.07,13.93,0.489,0.238,93.2,39.54,3.069,0,8.1,-0.003321659,-0.004669225,2.5E-007
"2017-11-07 20:40:00",4413,"CKVY",12.81,16.8,16.63,16.86,16.43,90.9,92.1,90.5,0.294,14.46,14.96,14.13,0.819,0.739,159.6,3.5,2.85,0,8.1,-0.003321659,-0.004669225,2.5E-007
"2017-11-07 20:45:00",4414,"CKVY",12.81,16,16.43,16.8,15.87,90.1,91,89.3,0.282,14.07,14.62,13.36,0.983,0.858,165.3,5.096,2.192,0,8.1,-0.003526594,-0.005076488,2.5E-007
"2017-11-07 20:50:00",4415,"CKVY",12.81,16.18,16.05,16.25,15.88,91.8,91.9,90.1,0.289,13.99,14.27,13.56,0.746,1.015,190.4,22.18,1.973,0,8.1,-0.003526594,-0.005076488,2.5E-007
"2017-11-07 20:55:00",4416,"CKVY",12.81,17.48,16.93,17.48,16.12,90.2,92.6,90.2,0.3,14.96,15.33,14.16,0.725,0.631,282.1,11.37,1.754,0,8.1,-0.003526594,-0.005076488,2.5E-007
"2017-11-07 21:00:00",4417,"CKVY",12.79,16.68,17.25,17.61,16.49,87.8,90.2,87.4,0.283,14.46,15.13,13.45,0.851,0.86,328.2,40.32,1.754,0,8.1,-0.003318338,-0.004634699,2.5E-007
"2017-11-07 21:05:00",4418,"CKVY",12.8,16.99,16.79,16.99,16.56,89.2,89.2,87.8,0.291,14.04,14.36,13.59,0.964,0.843,49.95,24.08,1.534,0,8.1,-0.003318338,-0.004634699,2.5E-007
"2017-11-07 21:10:00",4419,"CKVY",12.81,17.18,17.08,17.24,16.87,89.9,90.1,89.1,0.296,14.56,14.78,14.25,0.973,0.994,73.42,12.05,1.534,0,8.1,-0.003318338,-0.004634699,2.5E-007
"2017-11-07 21:15:00",4420,"CKVY",12.81,16.56,16.67,17.12,16.44,89.7,89.8,88.6,0.287,14.02,14.64,13.67,0.866,0.925,85.7,3.158,1.754,0,8.1,-0.003221807,-0.004447929,2.5E-007
"2017-11-07 21:20:00",4421,"CKVY",12.79,14.89,15.98,16.63,14.77,86.8,90.3,86.4,0.259,13.27,14.27,11.53,1.217,1.019,141.1,17.32,2.63,0,8.1,-0.003221807,-0.004447929,2.5E-007
"2017-11-07 21:25:00",4422,"CKVY",12.8,14.53,14.48,14.83,14.15,90,90,86.8,0.264,11.61,12.3,11.22,1.17,1.273,98.7,65.02,2.411,0,8.1,-0.003221807,-0.004447929,2.5E-007
"2017-11-07 21:30:00",4423,"CKVY",12.8,15.58,15.04,15.64,14.53,91.9,91.9,90,0.282,12.92,13.69,12.12,0.911,1.017,37.63,18.7,0.658,0,8.1,-0.002898424,-0.003908597,2.5E-007
"2017-11-07 21:35:00",4424,"CKVY",12.79,16.57,16.11,16.7,15.52,91.4,92,91.4,0.293,14.15,14.64,13.57,0.777,0.863,72.69,10.33,2.192,0,8.1,-0.002898424,-0.003908597,2.5E-007
"2017-11-07 21:40:00",4425,"CKVY",12.79,16.82,16.81,17.07,16.51,87.8,91.4,87.8,0.284,14.27,14.58,13.81,1.002,0.812,132.5,31.41,2.85,0,8.1,-0.002898424,-0.003908597,2.5E-007
"2017-11-07 21:45:00",4426,"CKVY",12.79,14.78,16.11,16.82,14.78,87.6,89.4,87.3,0.259,13.33,13.84,11.75,2.154,1.564,226.6,27.06,6.795,0,8.11,-0.003043282,-0.00412431,2.5E-007
"2017-11-07 21:50:00",4427,"CKVY",12.79,12.98,13.74,14.84,12.98,89.9,90,87.4,0.246,11.05,11.81,10.56,2.561,2.382,256.8,13.3,3.507,0,8.11,-0.003043282,-0.00412431,2.5E-007
"2017-11-07 21:55:00",4428,"CKVY",12.78,12.43,12.63,13.11,12.37,91.4,91.6,89.8,0.244,10.38,10.75,10,2.892,2.723,243.7,9.88,3.288,0,8.11,-0.003043282,-0.00412431,2.5E-007
"2017-11-07 22:00:00",4429,"CKVY",12.79,12.24,12.29,12.49,12.06,90.6,91.4,90.6,0.24,10.13,10.47,9.83,2.258,2.617,252.6,16.21,2.411,0,8.11,-0.001814248,-0.002151946,2.5E-007
"2017-11-07 22:05:00",4430,"CKVY",12.77,11.87,12.04,12.3,11.68,90.1,90.6,89.6,0.235,9.73,10.08,9.22,1.821,2.013,196.3,34.15,3.069,0,8.11,-0.001814248,-0.002151946,2.5E-007
"2017-11-07 22:10:00",4431,"CKVY",12.77,12.98,12.7,13.23,11.87,92.6,92.8,90.1,0.254,10.8,11.51,9.52,2.113,1.953,168.3,13.72,4.165,0,8.11,-0.001814248,-0.002151946,2.5E-007
"2017-11-07 22:15:00",4432,"CKVY",12.77,14.1,13.75,14.16,12.98,93.1,93.8,92.5,0.268,12.19,12.53,11.23,2.579,2.347,213.5,5.841,3.726,0,8.11,-0.002105076,-0.002591324,2.5E-007
"2017-11-07 22:20:00",4433,"CKVY",12.77,14.28,14.29,14.41,14.04,91.3,93.1,91.3,0.265,12.44,12.69,12.14,3.291,2.925,215.8,5.422,4.603,0,8.11,-0.002105076,-0.002591324,2.5E-007
"2017-11-07 22:25:00",4434,"CKVY",12.76,13.48,13.72,14.28,13.29,90.2,91.3,90,0.252,11.43,12.2,10.91,3.552,3.4,217.3,4.192,5.261,0,8.11,-0.002105076,-0.002591324,2.5E-007
"2017-11-07 22:30:00",4435,"CKVY",12.76,13.05,13.11,13.48,12.86,90.4,90.4,89.6,0.248,10.7,11.14,10.38,3.785,3.733,200.8,56.45,5.48,0,8.11,-0.001581814,-0.001799818,2.5E-007
"2017-11-07 22:35:00",4436,"CKVY",12.76,12.86,12.86,13.23,12.68,90.6,90.6,89.9,0.247,10.52,10.97,10.26,3.244,3.565,140.6,12.44,3.288,0,8.11,-0.001581814,-0.001799818,2.5E-007
"2017-11-07 22:40:00",4437,"CKVY",12.76,13.54,13.19,13.6,12.86,91,91.3,90.5,0.255,11.04,11.48,10.61,2.474,2.887,221.6,30.46,2.411,0,8.11,-0.001581814,-0.001799818,2.5E-007
"2017-11-07 22:45:00",4438,"CKVY",12.76,13.23,13.22,13.54,12.92,90.2,91,89.3,0.25,10.83,11.33,10.39,1.708,1.981,297.7,19.36,2.411,0,8.11,-0.001734248,-0.00202871,2.5E-007
"2017-11-07 22:50:00",4439,"CKVY",12.75,13.36,13.32,13.42,13.11,90.1,90.5,90,0.251,11,11.16,10.77,1.383,1.548,253,12.04,1.534,0,8.11,-0.001734248,-0.00202871,2.5E-007
"2017-11-07 22:55:00",4440,"CKVY",12.75,14.23,13.48,14.23,13.23,90.9,90.9,89.8,0.263,11.13,12.04,10.8,1.241,1.218,324.5,43.69,3.288,0,8.11,-0.001734248,-0.00202871,2.5E-007
"2017-11-07 23:00:00",4441,"CKVY",12.75,14.23,14.03,14.41,13.48,89.3,90.9,87.6,0.258,11.44,12.14,10.5,1.128,1.224,21.53,20.01,1.973,0,8.11,-0.002587474,-0.003398977,2.5E-007
"2017-11-07 23:05:00",4442,"CKVY",12.74,14.54,14.48,14.72,14.17,88.9,90,88.8,0.261,11.96,12.19,11.61,1.593,1.326,100.9,16.29,2.85,0,8.11,-0.002587474,-0.003398977,2.5E-007
"2017-11-07 23:10:00",4443,"CKVY",12.73,14.54,14.67,14.79,14.54,88.4,88.9,88.4,0.259,11.96,12.1,11.74,1.915,1.853,137.6,8.63,3.069,0,8.11,-0.002587474,-0.003398977,2.5E-007
"2017-11-07 23:15:00",4444,"CKVY",12.74,14.6,14.3,14.6,13.98,89.4,89.4,88,0.263,11.51,12.04,11.09,2.292,2.076,172.1,15.42,2.63,0,8.11,-0.00234182,-0.002956289,2.5E-007
"2017-11-07 23:20:00",4445,"CKVY",12.72,14.29,14.72,15.1,14.17,86.9,89.4,86.4,0.252,11.83,12.34,10.85,2.084,2.226,249.6,47.56,2.63,0,8.11,-0.00234182,-0.002956289,2.5E-007
"2017-11-07 23:25:00",4446,"CKVY",12.74,12.44,13.81,14.36,12.44,86.1,87.8,85.8,0.23,10.66,11.39,9.04,2.126,2.073,264.5,5.742,3.507,0,8.12,-0.00234182,-0.002956289,2.5E-007
"2017-11-07 23:30:00",4447,"CKVY",12.74,12,12.07,12.5,11.69,90,90.1,86.2,0.236,9.31,9.76,8.89,2.148,2.158,269.6,15.5,3.507,0,8.12,-0.001990089,-0.002420854,2.5E-007
"2017-11-07 23:35:00",4448,"CKVY",12.73,11.82,11.83,12.07,11.63,90.1,90.1,89.6,0.234,9.41,9.69,9.17,2.022,2.058,244.8,10.76,2.85,0,8.12,-0.001990089,-0.002420854,2.5E-007
"2017-11-07 23:40:00",4449,"CKVY",12.73,11.76,11.94,12.13,11.69,89.2,90.5,89.1,0.231,9.56,9.87,9.11,1.55,1.913,240.8,35.63,2.85,0,8.12,-0.001990089,-0.002420854,2.5E-007
"2017-11-07 23:45:00",4450,"CKVY",12.73,11.82,11.76,11.88,11.63,89.9,89.9,89.1,0.234,9.29,9.49,9.05,0.815,1.169,165.1,82.2,1.096,0,8.12,-0.002184207,-0.002759197,2.5E-007
"2017-11-07 23:50:00",4451,"CKVY",12.73,11.26,11.55,11.88,11.26,89.4,90.1,89.3,0.227,9.13,9.51,8.72,0.447,0.656,266.3,2.197,0.877,0,8.11,-0.002184207,-0.002759197,2.5E-007
"2017-11-07 23:55:00",4452,"CKVY",12.7,12.38,11.62,12.38,11.14,92.2,92.2,89.4,0.246,9.42,10.54,8.64,0.427,0.284,226.5,22.65,2.192,0,8.11,-0.002184207,-0.002759197,2.5E-007
"2017-11-08 00:00:00",4453,"CKVY",12.72,12.44,12.43,12.62,12.25,91.5,92.3,91.5,0.245,10.52,10.66,10.38,0.642,0.532,236.5,21.66,1.315,0,8.11,-0.003159601,-0.004611035,2.5E-007
"2017-11-08 00:05:00",4454,"CKVY",12.7,12.5,12.42,12.63,12.19,89.7,91.5,89.7,0.241,10.16,10.52,9.91,0.668,0.646,205.2,21.16,1.754,0,8.11,-0.003159601,-0.004611035,2.5E-007
"2017-11-08 00:10:00",4455,"CKVY",12.71,12.88,12.65,12.94,12.44,88.6,89.8,88.6,0.241,10.07,10.25,9.9,0.682,0.722,141.6,26.42,1.534,0,8.11,-0.003159601,-0.004611035,2.5E-007
"2017-11-08 00:15:00",4456,"CKVY",12.71,13.12,13.18,13.49,12.88,87.5,88.6,87.5,0.241,10.3,10.62,10.1,0.964,0.807,138.3,14.31,2.411,0,8.11,-0.003004911,-0.004236103,2.5E-007
"2017-11-08 00:20:00",4457,"CKVY",12.71,12.75,12.97,13.19,12.69,87,88.3,86.9,0.236,10,10.31,9.59,1.103,1.089,140.3,7.97,2.192,0,8.12,-0.003004911,-0.004236103,2.5E-007
"2017-11-08 00:25:00",4458,"CKVY",12.71,12.76,12.6,12.82,12.38,88.8,88.8,86.3,0.241,9.61,10.06,9.17,0.841,0.964,237.2,90.8,1.096,0,8.12,-0.003004911,-0.004236103,2.5E-007
"2017-11-08 00:30:00",4459,"CKVY",12.7,12.88,12.78,12.94,12.63,87.8,88.8,87.8,0.239,9.96,10.1,9.8,0.589,0.702,291.8,14.65,1.754,0,8.12,-0.002808039,-0.003853846,2.5E-007
"2017-11-08 00:35:00",4460,"CKVY",12.69,12.76,12.65,13,12.45,87.2,87.8,86.7,0.236,9.5,10.04,9.23,0.997,0.719,295.4,11.07,2.411,0,8.12,-0.002808039,-0.003853846,2.5E-007
"2017-11-08 00:40:00",4461,"CKVY",12.7,12.38,12.72,12.94,12.38,86.7,87.4,86.5,0.231,9.61,9.91,9.15,1.16,1.144,320.8,11.09,1.754,0,8.12,-0.002808039,-0.003853846,2.5E-007
"2017-11-08 00:45:00",4462,"CKVY",12.69,12.88,12.64,13,12.32,88.2,88.3,86.7,0.24,9.65,10.17,9.15,0.953,1.068,19.55,55.92,2.411,0,8.12,-0.002735922,-0.003725357,2.5E-007
"2017-11-08 00:50:00",4463,"CKVY",12.7,12.57,12.71,13,12.38,87.9,88.2,87.1,0.236,9.74,10.12,9.28,0.791,0.893,81.7,10.22,2.411,0,8.12,-0.002735922,-0.003725357,2.5E-007
"2017-11-08 00:55:00",4464,"CKVY",12.68,13,12.8,13,12.51,88.3,88.9,88,0.242,10.06,10.27,9.64,0.917,0.856,95.7,11.69,2.411,0,8.12,-0.002735922,-0.003725357,2.5E-007
"2017-11-08 01:00:00",4465,"CKVY",12.69,13.25,13.15,13.31,12.88,88.1,89,88,0.244,10.43,10.66,10.09,0.967,0.994,126,29.5,1.096,0,8.12,-0.002829175,-0.003886985,2.5E-007
"2017-11-08 01:05:00",4466,"CKVY",12.68,13.13,13.27,13.44,13.07,87,88.1,87,0.24,10.26,10.42,9.98,0.923,0.879,222.3,19.3,2.411,0,8.12,-0.002829175,-0.003886985,2.5E-007
"2017-11-08 01:10:00",4467,"CKVY",12.68,11.27,12.19,13.19,11.21,87,87.1,86.5,0.221,9,10.03,8.11,1.628,1.199,234.4,5.743,4.165,0,8.12,-0.002829175,-0.003886985,2.5E-007
"2017-11-08 01:15:00",4468,"CKVY",12.68,11.15,11.07,11.27,10.9,89.1,89.2,87,0.225,8.3,8.64,8.06,2.836,2.178,239.1,6.41,5.261,0,8.12,-0.002348315,-0.003042267,2.5E-007
"2017-11-08 01:20:00",4469,"CKVY",12.66,10.53,10.84,11.21,10.46,88.1,89.2,87.9,0.216,8.06,8.6,7.629,3.639,3.299,246.8,6.14,4.603,0,8.12,-0.002348315,-0.003042267,2.5E-007
"2017-11-08 01:25:00",4470,"CKVY",12.66,11.15,10.85,11.27,10.53,88.1,88.5,88.1,0.222,8.07,8.46,7.707,3.864,3.771,237.4,8.11,5.261,0,8.13,-0.002348315,-0.003042267,2.5E-007
"2017-11-08 01:30:00",4471,"CKVY",12.67,11.52,11.45,11.7,11.15,86.9,88.1,86.9,0.223,8.45,8.63,8.28,3.668,3.836,229.7,9.78,5.261,0,8.13,-0.001217036,-0.00133818,2.5E-007
"2017-11-08 01:35:00",4472,"CKVY",12.67,10.28,10.99,11.7,10.22,85.6,87,84.4,0.208,7.516,8.57,6.531,3.08,3.352,53.25,77.91,3.069,0,8.13,-0.001217036,-0.00133818,2.5E-007
"2017-11-08 01:40:00",4473,"CKVY",12.65,11.02,10.53,11.02,10.22,87.8,87.8,85.6,0.22,7.414,8.11,6.851,2.108,2.636,357,54.96,2.192,0,8.13,-0.001217036,-0.00133818,2.5E-007
"2017-11-08 01:45:00",4474,"CKVY",12.66,11.27,11.27,11.39,10.9,86.4,87.8,86.3,0.219,8.17,8.39,7.942,1.082,1.596,284.2,24.18,2.192,0,8.13,-0.001582937,-0.0018565,2.5E-007
"2017-11-08 01:50:00",4475,"CKVY",12.67,11.21,11.14,11.27,10.96,86.6,86.6,86.1,0.219,7.842,8.04,7.646,0.525,0.788,243.1,52.61,2.192,0,8.13,-0.001582937,-0.0018565,2.5E-007
"2017-11-08 01:55:00",4476,"CKVY",12.66,11.7,11.77,12.01,11.15,85.5,87,85.5,0.221,8.44,8.77,7.917,0.739,0.596,198.1,56.89,4.165,0,8.13,-0.001582937,-0.0018565,2.5E-007
"2017-11-08 02:00:00",4477,"CKVY",12.66,11.08,11.32,11.76,10.96,86.5,86.5,85.2,0.218,7.835,8.27,7.441,1.27,0.953,144.4,13.88,3.288,0,8.13,-0.002782843,-0.003879865,2.5E-007
"2017-11-08 02:05:00",4478,"CKVY",12.66,11.27,11.13,11.27,10.96,87.4,87.5,86.5,0.222,8.05,8.27,7.751,1.32,1.368,112.4,32.77,2.192,0,8.13,-0.002782843,-0.003879865,2.5E-007
"2017-11-08 02:10:00",4479,"CKVY",12.66,11.46,11.35,11.52,11.15,87.4,87.5,87.3,0.224,8.33,8.51,8.13,1.195,1.195,267.9,14.28,2.63,0,8.13,-0.002782843,-0.003879865,2.5E-007
"2017-11-08 02:15:00",4480,"CKVY",12.65,11.27,11.33,11.52,11.08,87.3,87.5,87.2,0.222,8.31,8.51,8.05,1.049,1.124,306.6,22.11,2.411,0,8.13,-0.002407122,-0.003176375,2.5E-007
"2017-11-08 02:20:00",4481,"CKVY",12.65,11.58,11.38,11.64,11.08,87.2,87.7,87.1,0.224,8.37,8.58,8.07,1.455,1.214,255.6,31.18,2.192,0,8.13,-0.002407122,-0.003176375,2.5E-007
"2017-11-08 02:25:00",4482,"CKVY",12.64,11.52,11.54,11.64,11.39,87.3,87.4,86.6,0.224,8.38,8.6,8.18,1.705,1.587,115.5,27.61,3.288,0,8.13,-0.002407122,-0.003176375,2.5E-007
"2017-11-08 02:30:00",4483,"CKVY",12.64,11.7,11.65,11.76,11.52,87.5,87.9,87.3,0.226,8.69,8.88,8.48,1.85,1.797,75.41,13.77,2.85,0,8.13,-0.002210253,-0.002826955,2.5E-007
"2017-11-08 02:35:00",4484,"CKVY",12.64,12.14,11.92,12.2,11.64,87.1,87.6,87.1,0.23,8.91,9.15,8.65,1.776,1.849,98.9,10.55,2.411,0,8.13,-0.002210253,-0.002826955,2.5E-007
"2017-11-08 02:40:00",4485,"CKVY",12.64,12.01,12.11,12.2,11.95,86.6,87.2,86.5,0.227,8.99,9.13,8.74,1.19,1.566,112.2,9.47,1.096,0,8.13,-0.002210253,-0.002826955,2.5E-007
"2017-11-08 02:45:00",4486,"CKVY",12.64,12.2,12.06,12.2,11.95,87.1,87.1,86.4,0.23,8.87,9.08,8.67,0.571,0.861,113.3,27.63,1.315,0,8.13,-0.00231865,-0.002998179,2.5E-007
"2017-11-08 02:50:00",4487,"CKVY",12.63,12.32,12.22,12.45,11.95,86.3,87.1,86.2,0.229,8.99,9.2,8.66,0.755,0.663,13.64,5.831,3.069,0,8.13,-0.00231865,-0.002998179,2.5E-007
"2017-11-08 02:55:00",4488,"CKVY",12.63,12.2,12.28,12.45,12.14,85.9,86.3,85.8,0.227,8.9,9.11,8.72,0.744,0.746,22.19,0.138,0.877,0,8.13,-0.00231865,-0.002998179,2.5E-007
"2017-11-08 03:00:00",4489,"CKVY",12.63,12.51,12.34,12.51,12.14,86.5,86.6,85.9,0.232,9.01,9.28,8.71,0.96,0.813,289.1,61.74,1.534,0,8.13,-0.002907309,-0.004079843,2.5E-007
"2017-11-08 03:05:00",4490,"CKVY",12.62,12.51,12.57,12.76,12.32,84.9,86.4,84.9,0.228,9.06,9.24,8.72,1.117,1.019,214.9,19.18,4.603,0,8.13,-0.002907309,-0.004079843,2.5E-007
"2017-11-08 03:10:00",4491,"CKVY",12.62,10.9,11.47,12.45,10.84,86.7,86.7,84.9,0.217,7.986,8.8,7.586,1.96,1.49,253.7,8.93,3.726,0,8.13,-0.002907309,-0.004079843,2.5E-007
"2017-11-08 03:15:00",4492,"CKVY",12.62,10.78,10.76,10.96,10.65,88.3,88.5,86.7,0.219,7.888,8.1,7.641,2.85,2.456,265,4.979,4.165,0,8.13,-0.002109241,-0.002662221,2.5E-007
"2017-11-08 03:20:00",4493,"CKVY",12.61,10.53,10.58,10.78,10.4,86.7,88.2,86.6,0.213,7.538,7.979,7.214,2.891,2.863,262.1,5.745,3.507,0,8.13,-0.002109241,-0.002662221,2.5E-007
"2017-11-08 03:25:00",4494,"CKVY",12.61,10.28,10.39,10.65,10.22,85.9,86.8,85.8,0.209,7.081,7.475,6.819,2.797,2.872,284.2,9.65,3.288,0,8.13,-0.002109241,-0.002662221,2.5E-007
"2017-11-08 03:30:00",4495,"CKVY",12.61,10.16,10.14,10.34,9.97,86,86.2,85.4,0.208,6.736,6.978,6.471,2.466,2.597,292.2,10.82,3.288,0,8.13,-0.001436739,-0.001653178,2.5E-007
"2017-11-08 03:35:00",4496,"CKVY",12.58,9.79,10.11,10.41,9.73,85.1,86.3,85.1,0.202,6.7,7.101,6.158,2.456,2.485,283.4,10.55,3.507,0,8.13,-0.001436739,-0.001653178,2.5E-007
"2017-11-08 03:40:00",4497,"CKVY",12.61,9.91,9.69,10.1,9.48,86,86.5,85.1,0.205,6.231,6.841,5.996,2.283,2.314,268.2,15.72,3.507,0,8.13,-0.001436739,-0.001653178,2.5E-007
"2017-11-08 03:45:00",4498,"CKVY",12.6,10.47,10.3,10.53,9.79,85.5,86.4,85.5,0.209,6.942,7.244,6.413,2.16,2.343,239,11.76,3.507,0,8.13,-0.001575773,-0.001861974,2.5E-007
"2017-11-08 03:50:00",4499,"CKVY",12.57,10.35,10.41,10.53,10.28,85.4,85.5,85.3,0.208,6.906,7.051,6.738,1.444,1.774,228.9,20.31,1.315,0,8.13,-0.001575773,-0.001861974,2.5E-007
"2017-11-08 03:55:00",4500,"CKVY",12.59,10.1,10.2,10.41,10.04,85.4,85.5,85.1,0.206,6.663,6.896,6.479,0.987,1.261,283.5,24.95,1.096,0,8.13,-0.001575773,-0.001861974,2.5E-007
"2017-11-08 04:00:00",4501,"CKVY",12.58,10.04,10.04,10.23,9.86,85.7,85.7,85.3,0.206,6.562,6.727,6.352,0.396,0.58,266,66.49,1.315,0,8.13,-0.002299091,-0.003030418,2.5E-007
"2017-11-08 04:05:00",4502,"CKVY",12.58,10.29,10.18,10.42,9.92,85.9,86.1,85.6,0.209,6.781,7.045,6.466,0.625,0.518,63.22,9.77,1.534,0,8.13,-0.002299091,-0.003030418,2.5E-007
"2017-11-08 04:10:00",4503,"CKVY",12.58,10.29,10.35,10.48,10.23,85.6,86,85.6,0.208,6.91,7.088,6.774,0.467,0.554,130.4,49.89,0.877,0,8.13,-0.002299091,-0.003030418,2.5E-007
"2017-11-08 04:15:00",4504,"CKVY",12.58,10.48,10.38,10.54,10.23,86,86.1,85.6,0.211,6.983,7.213,6.777,0.507,0.477,288.4,66.07,1.315,0,8.13,-0.002937554,-0.004255255,2.5E-007
"2017-11-08 04:20:00",4505,"CKVY",12.57,9.86,10.47,10.73,9.86,85.1,86,84.9,0.203,6.991,7.299,6.269,0.639,0.525,305.5,35.26,2.411,0,8.13,-0.002937554,-0.004255255,2.5E-007
"2017-11-08 04:25:00",4506,"CKVY",12.56,8.62,9.09,9.98,8.62,88.1,88.1,85.1,0.199,5.917,6.391,5.742,1.231,0.937,246.3,4.19,2.411,0,8.13,-0.002937554,-0.004255255,2.5E-007
"2017-11-08 04:30:00",4507,"CKVY",12.56,8.06,8.35,8.68,8.06,88.2,88.3,88,0.194,5.569,5.879,5.266,1.529,1.468,243.1,4.248,1.973,0,8.13,-0.00242891,-0.003292988,2.5E-007
"2017-11-08 04:35:00",4508,"CKVY",12.56,8.56,8.55,8.99,8,89.1,90,88.1,0.2,6.013,6.634,5.214,1.739,1.685,205.5,15.39,4.822,0,8.13,-0.00242891,-0.003292988,2.5E-007
"2017-11-08 04:40:00",4509,"CKVY",12.55,8.93,8.76,8.99,8.44,89.1,89.5,89,0.204,6.265,6.514,5.889,1.856,1.775,207.8,6.932,3.288,0,8.13,-0.00242891,-0.003292988,2.5E-007
"2017-11-08 04:45:00",4510,"CKVY",12.55,8.74,8.77,8.99,8.62,87.8,89.1,87.7,0.199,5.973,6.359,5.738,2.715,2.205,212.6,6.373,5.48,0,8.13,-0.001833262,-0.002267482,2.5E-007
"2017-11-08 04:50:00",4511,"CKVY",12.55,8.56,8.43,8.68,8.19,87.4,87.9,87.3,0.197,5.496,5.84,5.197,3.454,3.093,212.7,7.116,5.699,0,8.13,-0.001833262,-0.002267482,2.5E-007
"2017-11-08 04:55:00",4512,"CKVY",12.54,9.24,8.81,9.3,8.44,86.8,87.5,86.8,0.201,5.767,6.179,5.461,3.607,3.545,203.4,8.1,4.384,0,8.13,-0.001833262,-0.002267482,2.5E-007
"2017-11-08 05:00:00",4513,"CKVY",12.54,9.3,9.24,9.37,9.12,85.9,86.9,85.8,0.2,5.932,6.162,5.744,3,3.378,208.2,9.35,3.288,0,8.13,-0.001167819,-0.001294706,2.5E-007
"2017-11-08 05:05:00",4514,"CKVY",12.54,9.8,9.52,9.86,9.18,85.3,86,85.3,0.203,6.098,6.341,5.805,2.366,2.614,206.7,9.48,3.726,0,8.13,-0.001167819,-0.001294706,2.5E-007
"2017-11-08 05:10:00",4515,"CKVY",12.51,9.68,9.75,9.92,9.55,85.3,85.4,84.6,0.202,6.134,6.402,5.852,2.766,2.567,197.2,9.1,5.48,0,8.13,-0.001167819,-0.001294706,2.5E-007
"2017-11-08 05:15:00",4516,"CKVY",12.52,8.5,9.17,9.8,8.44,84.4,85.5,84.4,0.189,5.566,6.317,4.695,3.146,2.953,166.7,7.255,4.384,0,8.13,-0.001373748,-0.001578277,2.5E-007
"2017-11-08 05:20:00",4517,"CKVY",12.51,8.81,8.5,8.81,8.25,86.5,86.6,84.4,0.197,5.113,5.605,4.608,3.192,3.2,154.6,12.64,3.069,0,8.14,-0.001373748,-0.001578277,2.5E-007
"2017-11-08 05:25:00",4518,"CKVY",12.51,9.49,9.21,9.61,8.81,86.2,86.7,86,0.202,5.958,6.311,5.597,2.661,2.925,142.6,6.136,2.63,0,8.14,-0.001373748,-0.001578277,2.5E-007
"2017-11-08 05:30:00",4519,"CKVY",12.51,9.92,9.76,9.99,9.55,86.9,87,86.2,0.208,6.533,6.852,6.259,1.98,2.302,119.9,11.47,1.973,0,8.14,-0.001350771,-0.001546427,2.5E-007
"2017-11-08 05:35:00",4520,"CKVY",12.5,9.55,9.71,9.92,9.49,87,87.1,86.5,0.204,6.556,6.826,6.355,1.683,1.743,86.9,17.53,3.069,0,8.14,-0.001350771,-0.001546427,2.5E-007
"2017-11-08 05:40:00",4521,"CKVY",12.49,9.49,9.49,9.61,9.37,87.4,87.5,87,0.205,6.483,6.624,6.302,1.433,1.593,30.76,25.02,2.63,0,8.14,-0.001350771,-0.001546427,2.5E-007
"2017-11-08 05:45:00",4522,"CKVY",12.49,10.17,9.73,10.23,9.43,86,87.5,86,0.208,6.661,7.035,6.424,1.6,1.436,324.7,20.57,3.507,0,8.14,-0.002023345,-0.002565213,2.5E-007
"2017-11-08 05:50:00",4523,"CKVY",12.49,11.04,10.35,11.04,9.74,83.5,86,83.5,0.21,6.642,7.178,6.035,2.427,2.084,274.8,12.07,5.042,0,8.14,-0.002023345,-0.002565213,2.5E-007
"2017-11-08 05:55:00",4524,"CKVY",12.48,8.56,9.05,11.04,8.44,87.4,87.4,82,0.197,5.347,7.033,4.67,3.416,2.94,247.7,7.476,5.918,0,8.14,-0.002023345,-0.002565213,2.5E-007
"2017-11-08 06:00:00",4525,"CKVY",12.48,8.56,8.6,8.69,8.5,87.6,88,87.4,0.197,5.712,5.846,5.525,3.719,3.692,268.6,23.24,4.165,0,8.14,-0.001300493,-0.001475564,2.5E-007
"2017-11-08 06:05:00",4526,"CKVY",12.47,8.69,8.53,8.75,8.31,87.4,87.6,86.5,0.198,5.481,5.76,5.109,2.937,3.282,273.4,27.03,3.069,0,8.14,-0.001300493,-0.001475564,2.5E-007
"2017-11-08 06:10:00",4527,"CKVY",12.47,9.49,9.05,9.55,8.69,87.3,87.6,87.1,0.205,6.052,6.572,5.691,2.174,2.475,266.3,14.63,3.288,0,8.14,-0.001300493,-0.001475564,2.5E-007
"2017-11-08 06:15:00",4528,"CKVY",12.46,10.23,9.69,10.3,9.43,87,87.3,86.8,0.211,6.601,7.192,6.303,1.934,1.976,246.1,14.62,2.411,0,8.14,-0.001477115,-0.001725163,2.5E-007
"2017-11-08 06:20:00",4529,"CKVY",12.46,10.67,10.59,10.79,10.17,85.1,87.1,85.1,0.21,7.272,7.434,7.021,1.844,1.948,284.2,19.59,2.411,0,8.14,-0.001477115,-0.001725163,2.5E-007
"2017-11-08 06:25:00",4530,"CKVY",12.46,10.54,10.65,10.79,10.54,84.2,85.1,84.1,0.207,6.897,7.141,6.691,1.534,1.779,320,6.57,2.63,0,8.14,-0.001477115,-0.001725163,2.5E-007
"2017-11-08 06:30:00",4531,"CKVY",12.45,9.37,10.01,10.61,9.37,84.7,85.5,83.1,0.197,6.241,6.743,5.679,1.536,1.468,148.5,29.88,3.288,0,8.14,-0.001937987,-0.002417758,2.5E-007
"2017-11-08 06:35:00",4532,"CKVY",12.45,10.3,9.85,10.3,9.43,86.9,87.1,84.7,0.211,6.614,7.209,5.757,1.694,1.667,200.6,9.1,2.85,0,8.14,-0.001937987,-0.002417758,2.5E-007
"2017-11-08 06:40:00",4533,"CKVY",12.45,10.11,10.25,10.36,10.05,85.1,86.9,85,0.205,6.833,7.2,6.455,1.74,1.687,243,17.2,2.411,0,8.14,-0.001937987,-0.002417758,2.5E-007
"2017-11-08 06:45:00",4534,"CKVY",12.44,9.43,9.94,10.17,9.37,85.3,85.6,85.1,0.199,6.415,6.701,5.812,1.851,1.83,253.1,15.77,3.069,0.0073924,8.14,-0.001933275,-0.002415307,2.5E-007
"2017-11-08 06:50:00",4535,"CKVY",12.44,8.62,8.96,9.37,8.62,86.4,86.4,85.2,0.195,5.642,5.927,5.388,1.977,1.908,235.1,7.465,3.507,0.09812781,8.14,-0.001933275,-0.002415307,2.5E-007
"2017-11-08 06:55:00",4536,"CKVY",12.44,8.81,8.63,8.81,8.44,86.8,87,86.3,0.197,5.449,5.727,5.187,2.007,1.947,198.1,8.41,2.63,0.4250579,8.14,-0.001933275,-0.002415307,2.5E-007
"2017-11-08 07:00:00",4537,"CKVY",12.44,8.81,8.78,8.93,8.62,86.5,87.1,86.5,0.197,5.656,5.849,5.44,1.653,1.863,201,13.19,2.192,1.061743,8.14,-0.001731361,-0.002126507,0.0008120313
"2017-11-08 07:05:00",4538,"CKVY",12.44,8.56,8.72,8.87,8.5,85.3,86.5,85.3,0.192,5.35,5.666,5.003,1.277,1.358,182.7,29.05,2.411,1.953377,8.14,-0.001731361,-0.002126507,0.0008120313
"2017-11-08 07:10:00",4539,"CKVY",12.44,7.942,7.913,8.56,7.447,86.9,87,84.2,0.19,4.373,5.073,3.985,1.665,1.463,155.9,11.38,3.288,3.059754,8.14,-0.001731361,-0.002126507,0.0008120313
"2017-11-08 07:15:00",4540,"CKVY",12.44,7.447,8.04,8.44,7.385,86.2,87.8,85.9,0.184,4.96,5.524,4.098,2.49,2.062,134.4,4.047,4.165,4.335216,8.14,-0.001751642,-0.002201453,0.006008542
"2017-11-08 07:20:00",4541,"CKVY",12.46,7.509,7.481,7.694,7.261,87.6,87.7,86.1,0.188,4.474,4.8,4.037,3.182,2.929,131,2.708,3.946,6.026381,8.14,-0.001751642,-0.002201453,0.006008542
"2017-11-08 07:25:00",4542,"CKVY",12.47,7.818,7.636,7.88,7.447,87.7,87.7,87.3,0.191,4.698,4.983,4.487,3.052,3.164,135.5,4.599,3.288,8.824181,8.14,-0.001751642,-0.002201453,0.006008542
"2017-11-08 07:30:00",4543,"CKVY",12.58,8.56,7.952,8.56,7.694,87.3,87.8,86.9,0.196,4.988,5.561,4.766,2.105,2.663,150.8,10.98,2.192,14.67654,8.14,-0.003006995,-0.002688356,0.01606505
"2017-11-08 07:35:00",4544,"CKVY",12.68,9.24,9.08,9.37,8.38,85.9,88.5,85.9,0.199,6.128,6.499,5.395,1.163,1.58,151.1,8.67,1.096,29.4783,8.14,-0.003006995,-0.002688356,0.01606505
"2017-11-08 07:40:00",4545,"CKVY",12.79,9.24,9.19,9.3,9.06,85.2,85.9,85.1,0.198,5.657,5.936,5.489,0.708,0.911,162.1,10.04,1.315,43.66618,8.14,-0.003006995,-0.002688356,0.01606505
"2017-11-08 07:45:00",4546,"CKVY",12.92,8.81,9.21,9.49,8.81,85.2,85.4,84.7,0.194,5.653,5.96,5.237,0.699,0.622,202.4,41.85,1.534,53.83477,8.14,-0.002038101,-0.001932904,0.03699814
"2017-11-08 07:50:00",4547,"CKVY",13.01,8.69,8.7,8.93,8.56,86.7,86.8,85.2,0.196,5.413,5.658,5.178,1.075,0.925,222.2,9.19,1.973,54.43598,8.14,-0.002038101,-0.001932904,0.03699814
"2017-11-08 07:55:00",4548,"CKVY",13.14,8.81,8.75,8.87,8.56,87,87,86.7,0.198,5.625,5.753,5.448,1.086,1.091,208.6,5.128,1.973,54.12937,8.14,-0.002038101,-0.001932904,0.03699814
"2017-11-08 08:00:00",4549,"CKVY",13.34,9.18,9.03,9.3,8.81,87,87.3,86.9,0.201,5.979,6.267,5.71,1.181,1.224,182.4,11.93,2.411,57.3527,8.15,5.003144E-005,0.0002824452,0.07013359
"2017-11-08 08:05:00",4550,"CKVY",14.27,10.42,9.57,10.42,9.18,87.6,87.6,86.2,0.214,6.396,7.462,5.919,0.754,0.984,135.3,2.823,0.877,67.99947,8.15,5.003144E-005,0.0002824452,0.07013359
"2017-11-08 08:10:00",4551,"CKVY",14.14,11.47,10.94,11.53,10.36,85.1,87.7,85.1,0.218,7.713,7.952,7.392,0.576,0.644,127.7,6.854,0.877,95.49845,8.15,5.003144E-005,0.0002824452,0.07013359
"2017-11-08 08:15:00",4552,"CKVY",14.06,14.26,13.08,14.38,11.47,84.1,86.8,84.1,0.244,9.68,10.84,7.855,0.274,0.354,130.2,5.712,0.438,142.6514,8.15,0.005240391,0.005742296,0.1071774
"2017-11-08 08:20:00",4553,"CKVY",14.01,16.06,15.36,16.18,14.26,82.6,84.8,82.4,0.259,11.26,12.38,10.24,0.3,0.23,144.5,11.74,1.534,197.6562,8.16,0.005240391,0.005742296,0.1071774
"2017-11-08 08:25:00",4554,"CKVY",13.99,16.12,16.31,16.68,15.93,77.22,83.3,76.19,0.243,11.09,12.27,9.78,0.387,0.36,185.6,19.41,1.315,246.5676,8.16,0.005240391,0.005742296,0.1071774
"2017-11-08 08:30:00",4555,"CKVY",13.98,16.24,15.88,16.37,15.5,79.94,79.97,76.39,0.252,10.17,11.21,9.4,0.407,0.411,255.9,21.42,0.877,266.9223,8.17,0.01299189,0.01398665,0.1450449
"2017-11-08 08:35:00",4556,"CKVY",13.99,16.8,16.78,17.23,16.24,78.66,83.6,77.36,0.255,11.72,13.09,10.67,0.281,0.382,256.3,55.06,0,242.0002,8.17,0.01299189,0.01398665,0.1450449
"2017-11-08 08:40:00",4557,"CKVY",13.98,18.1,17.44,18.1,16.61,77.87,79.94,76.22,0.266,11.72,12.47,10.9,0.191,0.224,158.8,7.677,1.754,216.9818,8.18,0.01299189,0.01398665,0.1450449
"2017-11-08 08:45:00",4558,"CKVY",13.98,16.98,17.25,18.35,16.61,76.46,78.18,72.33,0.249,10.64,12.69,9.9,0.397,0.271,205.2,25.53,1.315,222.627,8.18,0.01112955,0.01200765,0.183012
"2017-11-08 08:50:00",4559,"CKVY",13.97,16.61,17.13,17.6,16.49,76.25,78.84,75.98,0.245,11.24,12.07,10.32,0.95,0.65,155.9,6.654,2.411,244.1234,8.18,0.01112955,0.01200765,0.183012
"2017-11-08 08:55:00",4560,"CKVY",13.98,15.25,15.94,16.67,15.18,77.35,77.56,76.25,0.234,10,10.5,9.37,1.632,1.286,160.9,3.397,3.069,228.754,8.18,0.01112955,0.01200765,0.183012
"2017-11-08 09:00:00",4561,"CKVY",13.97,16.72,15.85,16.72,15.18,79.16,79.99,77.42,0.255,10.52,11.41,9.39,2.14,1.905,172.4,7.62,3.288,191.0034,8.18,0.009732069,0.01092418,0.2203609
"2017-11-08 09:05:00",4562,"CKVY",13.95,18.33,17.46,18.45,16.66,75.85,79.13,75.75,0.262,11.48,12.12,11.02,2.265,2.256,179,7.749,3.069,205.3413,8.18,0.009732069,0.01092418,0.2203609
"2017-11-08 09:10:00",4563,"CKVY",13.94,17.71,18.46,19.2,17.71,75.4,76.58,72.24,0.254,11.63,12.74,10.36,2.132,2.172,201.7,17.09,3.946,265.432,8.18,0.009732069,0.01092418,0.2203609
"2017-11-08 09:15:00",4564,"CKVY",13.95,16.35,17,17.77,16.22,76.92,76.92,72.38,0.244,10.41,11.23,9.98,2.495,2.277,218.2,13.44,4.384,317.1512,8.18,0.01697236,0.01911318,0.2559269
"2017-11-08 09:20:00",4565,"CKVY",13.96,16.22,16.4,16.59,16.16,78.33,78.88,76.92,0.247,10.77,11.12,10.27,3.005,2.693,204.9,10.11,4.822,287.8553,8.18,0.01697236,0.01911318,0.2559269
"2017-11-08 09:25:00",4566,"CKVY",13.96,17.33,16.66,17.39,16.22,78.15,80.7,78.15,0.259,11.4,11.94,10.67,3.092,3.149,205.2,24.82,4.384,229.0849,8.18,0.01697236,0.01911318,0.2559269
"2017-11-08 09:30:00",4567,"CKVY",13.94,18.81,17.77,18.94,17.14,76.8,78.25,76.36,0.271,11.87,12.88,11.02,2.927,3.047,202.4,31.31,4.384,203.8566,8.18,0.01319511,0.01518921,0.2897702
"2017-11-08 09:35:00",4568,"CKVY",13.93,19.49,19.3,19.56,18.81,73.64,76.77,72.09,0.268,12.56,13.08,11.73,2.525,2.749,176.8,21.39,3.507,255.0262,8.18,0.01319511,0.01518921,0.2897702
"2017-11-08 09:40:00",4569,"CKVY",13.94,20.17,19.44,20.3,19.06,71.33,75.36,71.33,0.267,12.31,12.73,11.79,2.358,2.348,192.6,25.5,3.507,313.6627,8.18,0.01319511,0.01518921,0.2897702
"2017-11-08 09:45:00",4570,"CKVY",13.94,20.17,20.36,20.92,19.99,71.46,73.8,70.16,0.267,12.56,13.87,12,2.038,2.204,177.6,18.78,3.069,345.3378,8.18,0.02027793,0.02289133,0.3211219
"2017-11-08 09:50:00",4571,"CKVY",13.94,18.8,19.68,20.42,18.8,72.39,74.07,71.32,0.255,12.21,13.47,11.39,2.199,2.062,140.2,16.74,4.822,322.5242,8.18,0.02027793,0.02289133,0.3211219
"2017-11-08 09:55:00",4572,"CKVY",13.94,18.43,18.71,18.93,18.37,76.2,76.2,72.35,0.265,12.01,12.41,11.29,2.973,2.576,127.3,9.29,5.48,299.1479,8.18,0.02027793,0.02289133,0.3211219
"2017-11-08 10:00:00",4573,"CKVY",13.95,18.93,18.62,18.93,18.25,80.1,80.5,76.17,0.284,13.06,13.93,12.07,3.984,3.521,129.4,11.12,7.891,262.6427,8.18,0.01668429,0.0190584,0.3505051
"2017-11-08 10:05:00",4574,"CKVY",13.94,19.11,18.86,19.11,18.68,80.7,80.8,78.78,0.289,13.62,14.19,13.2,4.618,4.374,133.9,8.24,6.795,243.6745,8.18,0.01668429,0.0190584,0.3505051
"2017-11-08 10:10:00",4575,"CKVY",13.94,19.24,19.03,19.3,18.8,80.8,82,79.71,0.29,14.06,14.68,13.58,4.752,4.767,129.5,18.83,6.576,224.8101,8.18,0.01668429,0.0190584,0.3505051
"2017-11-08 10:15:00",4576,"CKVY",13.93,20.41,19.76,20.41,19.17,77.75,81.1,76.13,0.294,14.25,14.84,13.61,4.505,4.567,167.5,13.73,5.699,220.6636,8.17,0.01515919,0.0177345,0.37663
"2017-11-08 10:20:00",4577,"CKVY",13.93,21.03,20.58,21.09,20.23,76.51,78.2,75.83,0.297,14.48,14.9,14.07,4.291,4.413,177.9,9.78,5.918,243.2553,8.17,0.01515919,0.0177345,0.37663
"2017-11-08 10:25:00",4578,"CKVY",13.93,21.59,21.51,21.96,20.91,74.62,77.58,74.41,0.296,15.08,15.81,14.19,4.191,4.186,173.7,12.74,5.918,301.3909,8.18,0.01515919,0.0177345,0.37663
"2017-11-08 10:30:00",4579,"CKVY",13.93,20.4,21.07,21.89,20.34,77.98,77.98,74,0.295,14.69,15.56,14.24,4.335,4.231,195,12.39,6.795,364.3083,8.18,0.02409207,0.0275044,0.4002735
"2017-11-08 10:35:00",4580,"CKVY",13.93,20.4,20.62,20.9,20.34,77.98,79.08,77.33,0.295,14.89,15.38,14.56,4.444,4.361,193.2,14.33,6.576,375.2225,8.18,0.02409207,0.0275044,0.4002735
"2017-11-08 10:40:00",4581,"CKVY",13.94,21.45,21.05,21.64,20.28,77.5,79.56,77.5,0.306,15.38,16.28,14.47,4.348,4.401,203.8,18.18,5.699,363.2497,8.18,0.02409207,0.0275044,0.4002735
"2017-11-08 10:45:00",4582,"CKVY",13.94,21.32,21.31,21.57,20.96,77.56,79.89,75.88,0.305,15.63,16.21,14.62,4.378,4.402,215.8,14.14,6.576,391.1122,8.18,0.0251893,0.02852403,0.4210953
"2017-11-08 10:50:00",4583,"CKVY",13.93,21.51,21.44,21.69,21.01,75.56,77.52,74.77,0.299,15.08,15.51,14.62,4.085,4.242,196.6,12.15,5.699,415.1238,8.18,0.0251893,0.02852403,0.4210953
"2017-11-08 10:55:00",4584,"CKVY",13.93,22.93,22.18,22.93,21.51,76.32,77.86,74.53,0.321,15.79,16.59,14.96,3.896,3.98,178.1,16.8,5.042,437.4581,8.18,0.0251893,0.02852403,0.4210953
"2017-11-08 11:00:00",4585,"CKVY",13.92,23.24,23.25,23.49,22.87,73.81,76.32,72.53,0.314,16.2,16.73,15.54,3.511,3.742,166.2,15.19,5.918,425.7749,8.18,0.02910494,0.03286454,0.4389536
"2017-11-08 11:05:00",4586,"CKVY",13.92,23.36,23.42,23.67,23.11,73.22,73.84,71.88,0.313,16.07,16.43,15.69,3.385,3.354,156.1,12.77,5.918,438.8817,8.18,0.02910494,0.03286454,0.4389536
"2017-11-08 11:10:00",4587,"CKVY",13.94,23.73,23.63,23.86,23.42,72.74,74.8,71.77,0.316,16.27,16.84,15.79,2.968,3.366,173.8,48.73,5.918,430.1514,8.18,0.02910494,0.03286454,0.4389536
"2017-11-08 11:15:00",4588,"CKVY",13.94,24.35,24.34,24.6,23.73,71.01,75.14,70.39,0.317,16.68,17.55,16.09,2.423,2.627,158.7,30.26,3.288,403.9394,8.18,0.02890526,0.03257737,0.4535405
"2017-11-08 11:20:00",4589,"CKVY",13.94,24.09,23.66,24.41,23.29,73.42,73.69,70.81,0.324,16.11,16.95,15.5,1.938,2.328,118.5,17.51,3.069,398.8593,8.18,0.02890526,0.03257737,0.4535405
"2017-11-08 11:25:00",4590,"CKVY",13.94,23.85,24.2,24.9,23.48,72.45,73.42,71.01,0.316,16.49,17.16,15.67,2.059,1.808,140.7,20.24,4.384,425.9945,8.18,0.02890526,0.03257737,0.4535405
"2017-11-08 11:30:00",4591,"CKVY",13.94,26.07,24.82,26.14,23.66,70.67,73.31,70.49,0.339,17.1,18,16.19,2.298,2.196,155.8,19.41,3.946,467.5549,8.18,0.03649852,0.04019781,0.4651289
"2017-11-08 11:35:00",4592,"CKVY",13.94,25.39,25.3,26.26,24.84,70.18,71.8,67.99,0.327,16.83,17.87,16.19,2.202,2.247,109.2,24.29,3.069,504.9457,8.18,0.03649852,0.04019781,0.4651289
"2017-11-08 11:40:00",4593,"CKVY",13.94,27.19,26.59,27.31,25.39,66.3,72.18,65.96,0.333,17.71,18.73,17.04,2.1,2.13,158,15.08,3.946,511.4595,8.18,0.03649852,0.04019781,0.4651289
"2017-11-08 11:45:00",4594,"CKVY",13.94,26.88,27.44,27.81,26.82,65.99,69.94,64.89,0.327,17.7,18.97,16.75,1.631,1.887,152.5,30.97,3.946,527.0494,8.19,0.03950937,0.04368434,0.4730899
"2017-11-08 11:50:00",4595,"CKVY",13.94,25.2,25.89,26.88,24.96,70.8,71.01,65.99,0.327,17.11,18.31,16.44,1.833,1.636,114.3,32.45,4.165,472.8839,8.19,0.03950937,0.04368434,0.4730899
"2017-11-08 11:55:00",4596,"CKVY",13.94,26.93,26.05,26.93,25.08,67.84,70.87,67.77,0.337,17.35,17.9,16.89,1.331,1.635,162.2,13.33,1.754,425.2916,8.18,0.03950937,0.04368434,0.4730899
"2017-11-08 12:00:00",4597,"CKVY",13.94,26.8,27.23,27.55,26.8,66.98,67.91,65.02,0.331,17.49,18.11,16.93,1.152,1.173,25.63,64.93,2.192,378.5923,8.18,0.03186406,0.03514187,0.4782633
"2017-11-08 12:05:00",4598,"CKVY",13.93,26.31,26.28,26.8,25.94,67.32,68.14,66.63,0.326,17.02,17.32,16.74,0.749,1.013,16.75,52.46,1.973,382.3262,8.18,0.03186406,0.03514187,0.4782633
"2017-11-08 12:10:00",4599,"CKVY",13.93,26.19,26.49,26.74,26.19,67.9,69.21,66.49,0.327,17.25,17.89,16.7,0.822,0.751,7.596,24.65,2.192,387.8462,8.18,0.03186406,0.03514187,0.4782633
"2017-11-08 12:15:00",4600,"CKVY",13.92,27.42,27.02,27.73,26.19,66.11,68.93,66.11,0.335,17.65,18.47,16.99,0.718,0.795,0.309,21.88,1.973,380.5161,8.18,0.03237328,0.0352371,0.4800449
"2017-11-08 12:20:00",4601,"CKVY",13.92,26.67,26.99,27.48,26.61,68.52,68.58,65.25,0.337,17.32,17.86,16.92,0.932,0.758,87.3,29.82,3.069,387.1237,8.18,0.03237328,0.0352371,0.4800449
"2017-11-08 12:25:00",4602,"CKVY",13.92,26.55,26.65,26.98,26.36,67.66,71.57,67.66,0.331,17.97,19.01,17.28,1.312,1.138,79.3,26.3,3.288,385.3989,8.18,0.03237328,0.0352371,0.4800449
"2017-11-08 12:30:00",4603,"CKVY",13.91,26.92,27.14,27.79,26.49,69.89,71.71,66.8,0.347,18.2,19.37,17.24,1.719,1.468,113.1,35.28,3.507,376.0738,8.18,0.0319008,0.03493034,0.4781617
"2017-11-08 12:35:00",4604,"CKVY",13.91,27.54,27.03,27.66,26.55,67.38,71.23,67.38,0.343,18.37,19.07,17.69,1.619,1.821,97.7,42.6,3.946,371.1237,8.18,0.0319008,0.03493034,0.4781617
"2017-11-08 12:40:00",4605,"CKVY",13.9,28.65,28.25,28.83,27.48,64.42,69.34,64.42,0.343,18.68,19.69,18.05,1.144,1.329,219.3,79.41,3.069,358.2489,8.18,0.0319008,0.03493034,0.4781617
"2017-11-08 12:45:00",4606,"CKVY",13.9,27.84,28.09,28.65,27.78,67.06,68.92,64.08,0.346,18.43,19.12,17.78,1.353,1.351,169.9,29.63,3.507,352.1961,8.18,0.03002626,0.03326718,0.4728573
"2017-11-08 12:50:00",4607,"CKVY",13.9,27.9,27.73,27.96,27.46,65.07,68.3,64.79,0.336,18.14,18.67,17.49,1.332,1.277,110.9,23.25,2.63,338.8712,8.18,0.03002626,0.03326718,0.4728573
"2017-11-08 12:55:00",4608,"CKVY",13.88,29.19,28.49,29.32,27.77,62.97,68.53,62.93,0.343,18.29,19.88,17.34,1.263,1.324,57.8,69.38,1.973,347.1563,8.18,0.03002626,0.03326718,0.4728573
"2017-11-08 13:00:00",4609,"CKVY",13.89,29.25,29.09,29.38,28.88,63.72,64.17,61.56,0.348,17.92,18.75,17.34,0.813,0.995,324.4,51.6,2.192,392.9106,8.18,0.0358421,0.03933892,0.4648325
"2017-11-08 13:05:00",4610,"CKVY",13.89,29.19,29.19,29.75,28.76,63.59,65.06,61.42,0.347,18.21,19.1,17.77,1.187,1.026,191.9,18.63,3.946,437.4276,8.18,0.0358421,0.03933892,0.4648325
"2017-11-08 13:10:00",4611,"CKVY",13.89,28.51,28.91,29.5,28.51,65.92,67.47,63.52,0.349,18.85,19.35,18.36,2.031,1.675,216.8,16.35,5.918,459.0282,8.18,0.0358421,0.03933892,0.4648325
"2017-11-08 13:15:00",4612,"CKVY",13.89,28.07,28.57,28.88,28.07,67.32,68.98,65.82,0.35,19.03,19.75,18.41,2.9,2.433,221.4,21.61,4.603,428.2827,8.18,0.03460802,0.03845273,0.4529971
"2017-11-08 13:20:00",4613,"CKVY",13.88,27.95,27.9,28.14,27.7,67.32,69.79,67.32,0.349,18.91,19.46,18.49,3.156,2.956,215,16.42,4.165,372.3504,8.17,0.03460802,0.03845273,0.4529971
"2017-11-08 13:25:00",4614,"CKVY",13.88,28.32,28.39,28.93,27.76,65.95,70.48,65.95,0.347,19.18,20.46,18.32,3.388,3.239,182.6,12.79,5.261,336.8493,8.17,0.03460802,0.03845273,0.4529971
"2017-11-08 13:30:00",4615,"CKVY",13.88,27.88,27.71,28.32,27.39,68.14,68.73,66.01,0.352,18.3,18.9,18.01,3.293,3.41,198.5,10.57,4.603,294.4616,8.17,0.02503633,0.02913889,0.438239
"2017-11-08 13:35:00",4616,"CKVY",13.88,29.24,28.8,29.49,27.82,65.16,69.11,64.3,0.356,19.24,20.33,18.52,2.739,3.004,230.7,31.33,3.726,300.4727,8.17,0.02503633,0.02913889,0.438239
"2017-11-08 13:40:00",4617,"CKVY",13.86,30.85,29.58,30.85,28.93,63.82,66.15,63.82,0.372,19.28,20.18,18.62,2.057,2.477,202.7,30.5,3.288,335.5171,8.17,0.02503633,0.02913889,0.438239
"2017-11-08 13:45:00",4618,"CKVY",13.88,32.7,31.67,32.7,30.85,58.01,64.13,57.26,0.365,19.69,20.9,18.37,1.23,1.693,124.7,33.66,2.63,402.1635,8.17,0.0365354,0.04118014,0.420087
"2017-11-08 13:50:00",4619,"CKVY",13.88,29.98,31.82,33.01,29.98,59.8,60.66,56.74,0.337,18.93,19.92,17.7,1.432,1.25,191,30.34,4.822,415.3306,8.17,0.0365354,0.04118014,0.420087
"2017-11-08 13:55:00",4620,"CKVY",13.89,28.75,28.94,30.05,28.44,62.68,63.68,59.83,0.335,17.63,18.11,17.07,1.694,1.573,214.7,17.3,4.384,353.8916,8.17,0.0365354,0.04118014,0.420087
"2017-11-08 14:00:00",4621,"CKVY",13.88,29.24,28.9,29.3,28.62,64.02,64.02,61.41,0.35,17.72,18.6,17.14,2.085,1.839,177.4,13.09,3.507,268.0992,8.17,0.02191136,0.02504693,0.3999244
"2017-11-08 14:05:00",4622,"CKVY",13.88,29.36,29.23,29.36,29.05,60.75,63.95,59.35,0.333,17.28,18.63,16.66,1.831,2.11,154,10.5,2.63,214.1959,8.17,0.02191136,0.02504693,0.3999244
"2017-11-08 14:10:00",4623,"CKVY",13.88,28.92,29.52,29.85,28.92,60.85,61.68,59.58,0.328,17.6,18.24,16.85,1.568,1.553,214,42.63,2.85,211.0682,8.17,0.02191136,0.02504693,0.3999244
"2017-11-08 14:15:00",4624,"CKVY",13.88,29.11,28.93,29.11,28.74,62.81,62.81,60.85,0.341,17.42,18.02,16.99,1.565,1.59,236.9,23.76,3.288,217.7337,8.16,0.02077203,0.02399442,0.3764939
"2017-11-08 14:20:00",4625,"CKVY",13.89,29.42,29.28,29.48,28.98,61.44,63.05,59.79,0.338,17.57,18.17,17.06,1.415,1.424,204.1,18.62,1.754,217.6268,8.16,0.02077203,0.02399442,0.3764939
"2017-11-08 14:25:00",4626,"CKVY",13.86,29.48,29.47,29.66,29.35,56.11,61.4,54.91,0.309,16.28,17.84,15.31,1.285,1.407,217.8,17.85,2.411,208.2881,8.16,0.02077203,0.02399442,0.3764939
"2017-11-08 14:30:00",4627,"CKVY",13.89,30.1,29.58,30.22,29.23,54.74,57.76,53.33,0.31,15.91,16.43,15.06,0.763,1.022,162,62.96,1.973,197.8069,8.16,0.01858336,0.02131555,0.3503534
"2017-11-08 14:35:00",4628,"CKVY",13.89,30.1,30.24,30.47,30.03,54.05,58.65,54.05,0.306,16.69,17.6,15.44,0.683,0.703,148.2,37.23,1.534,194.5533,8.16,0.01858336,0.02131555,0.3503534
"2017-11-08 14:40:00",4629,"CKVY",13.9,30.16,30.06,30.22,29.97,56.87,57.35,54.12,0.322,16.12,16.85,15.4,0.699,0.711,161.3,13.97,2.411,194.9109,8.16,0.01858336,0.02131555,0.3503534
"2017-11-08 14:45:00",4630,"CKVY",13.9,29.66,29.96,30.28,29.6,58.79,58.79,55.84,0.327,16.6,17.07,16.11,1.043,0.75,222.2,25.55,3.507,191.7417,8.16,0.01741486,0.0194947,0.3213039
"2017-11-08 14:50:00",4631,"CKVY",13.88,29.48,29.49,29.73,29.29,59.65,61.4,58.17,0.329,17.09,17.85,16.56,1.613,1.382,214.7,15,3.069,186.9473,8.16,0.01741486,0.0194947,0.3213039
"2017-11-08 14:55:00",4632,"CKVY",13.9,29.73,29.52,29.73,29.35,61.23,61.78,59.58,0.341,17.56,18.1,17.09,1.504,1.554,221.1,17.44,2.411,182.4069,8.16,0.01741486,0.0194947,0.3213039
"2017-11-08 15:00:00",4633,"CKVY",13.9,29.66,29.74,29.85,29.54,61.57,62.91,60.47,0.342,18.19,18.7,17.67,1.421,1.511,261.3,24.12,2.411,178.5294,8.16,0.01612188,0.01881741,0.2894007
"2017-11-08 15:05:00",4634,"CKVY",13.91,29.85,29.59,29.91,29.35,60.3,62.05,59.96,0.338,17.76,18.31,17.41,0.935,1.209,245.3,18.84,2.411,173.0935,8.16,0.01612188,0.01881741,0.2894007
"2017-11-08 15:10:00",4635,"CKVY",13.88,30.41,30.41,30.71,29.85,57.76,62.47,57.55,0.331,18.11,19.11,17.16,0.647,0.767,192.8,93.1,0.658,166.4785,8.16,0.01612188,0.01881741,0.2894007
"2017-11-08 15:15:00",4636,"CKVY",13.91,29.73,30.07,30.47,29.66,59.55,61.5,57.73,0.332,17.62,18.35,17.17,0.614,0.623,32.91,10.12,1.754,160.3688,8.16,0.01369706,0.01561954,0.2557769
"2017-11-08 15:20:00",4637,"CKVY",13.92,29.85,29.69,29.85,29.54,59.07,60.71,58.96,0.331,17.38,17.82,17.07,0.612,0.608,17.58,6.916,1.534,153.4475,8.15,0.01369706,0.01561954,0.2557769
"2017-11-08 15:25:00",4638,"CKVY",13.91,30.04,30.03,30.22,29.66,58.72,60.58,58.55,0.331,17.56,18.23,17.09,0.677,0.628,1.953,23.67,1.315,145.8553,8.15,0.01369706,0.01561954,0.2557769
"2017-11-08 15:30:00",4639,"CKVY",13.9,30.41,30.31,30.59,29.97,59.41,61.68,58.14,0.34,17.9,18.87,17.28,0.404,0.555,332.7,8.19,1.534,139.9588,8.15,0.01118075,0.01264328,0.2204834
"2017-11-08 15:35:00",4640,"CKVY",13.92,30.03,30.19,30.41,30.03,60.99,63.6,59.13,0.344,18.44,19.43,17.73,0.818,0.555,292.8,9.67,2.63,134.4825,8.15,0.01118075,0.01264328,0.2204834
"2017-11-08 15:40:00",4641,"CKVY",13.93,29.73,29.83,30.1,29.66,59.07,61.4,58.76,0.329,17.7,18.32,17,1.223,1.071,277.1,5.253,2.411,130.5835,8.15,0.01118075,0.01264328,0.2204834
"2017-11-08 15:45:00",4642,"CKVY",13.92,30.1,29.94,30.22,29.67,59.62,61.68,57.66,0.337,17.38,18.36,16.87,1.383,1.327,299.1,10.54,1.315,123.6224,8.15,0.009394629,0.01116035,0.183622
"2017-11-08 15:50:00",4643,"CKVY",13.93,30.22,30.17,30.41,29.91,61.57,61.57,58.21,0.35,18.04,18.78,17.03,1.379,1.355,231.3,61.87,4.603,118.0821,8.15,0.009394629,0.01116035,0.183622
"2017-11-08 15:55:00",4644,"CKVY",13.93,29.85,29.96,30.34,29.66,62.19,64.77,61.68,0.348,18.92,19.43,18.37,1.453,1.366,257.4,23.91,2.63,115.1428,8.15,0.009394629,0.01116035,0.183622
"2017-11-08 16:00:00",4645,"CKVY",13.93,29.73,29.69,29.85,29.54,60.58,62.77,60.3,0.337,18.05,18.59,17.54,2.018,1.733,239.8,7.61,3.069,116.6653,8.15,0.007663749,0.009790428,0.1458104
"2017-11-08 16:05:00",4646,"CKVY",13.93,29.98,29.84,29.98,29.66,62.85,64.43,60.58,0.354,18.68,19.38,17.76,1.958,2.029,248.8,8.54,2.63,117.6295,8.15,0.007663749,0.009790428,0.1458104
"2017-11-08 16:10:00",4647,"CKVY",13.92,29.97,29.94,30.1,29.79,63.12,63.6,61.61,0.355,18.71,19.18,18.26,1.852,1.936,274.8,14.13,1.973,113.4777,8.15,0.007663749,0.009790428,0.1458104
"2017-11-08 16:15:00",4648,"CKVY",13.93,29.67,29.76,29.98,29.55,62.64,63.81,62.37,0.348,18.77,19.21,18.36,1.463,1.666,286.5,8.15,1.754,104.2428,8.15,0.004794721,0.007055719,0.1079057
"2017-11-08 16:20:00",4649,"CKVY",13.94,29.61,29.59,29.73,29.49,63.2,63.37,62.3,0.35,18.48,18.76,18.24,1.152,1.305,277.4,7.847,1.534,91.76795,8.14,0.004794721,0.007055719,0.1079057
"2017-11-08 16:25:00",4650,"CKVY",13.69,29.43,29.48,29.61,29.36,62.34,63.3,61.75,0.343,18.23,18.66,17.87,0.76,0.974,310.2,6.986,0.877,79.44102,8.14,0.004794721,0.007055719,0.1079057
"2017-11-08 16:30:00",4651,"CKVY",13.32,29.24,29.29,29.49,29.12,61.75,64.3,61.75,0.337,18.12,18.93,17.64,0.363,0.557,315.7,0.034,0,67.73746,8.14,0.0002637612,0.001313495,0.07119917
"2017-11-08 16:35:00",4652,"CKVY",13.25,29,29.1,29.3,28.93,61.24,61.75,61,0.331,17.47,17.8,17.18,0.077,0.212,315.9,0.138,0,56.92311,8.14,0.0002637612,0.001313495,0.07119917
"2017-11-08 16:40:00",4653,"CKVY",13.18,29,29.04,29.12,28.93,62.1,63.47,61.14,0.336,17.76,18.27,17.23,0,0.015,315.9,0.03,0,47.12243,8.14,0.0002637612,0.001313495,0.07119917
"2017-11-08 16:45:00",4654,"CKVY",13.14,28.75,28.85,29.06,28.69,61.07,62.1,60.38,0.327,17.13,17.68,16.76,0,0,0,0,0,38.54524,8.14,-0.004527286,-0.004739877,0.03826912
"2017-11-08 16:50:00",4655,"CKVY",13.09,28.69,28.73,28.87,28.62,61.41,62.3,60.93,0.328,17.22,17.51,16.97,0,0,0,0,0,31.24546,8.14,-0.004527286,-0.004739877,0.03826912
"2017-11-08 16:55:00",4656,"CKVY",13.07,28.5,28.64,28.81,28.38,61.21,61.82,60.97,0.324,17.03,17.23,16.73,0,0,0,0,0,24.98192,8.14,-0.004527286,-0.004739877,0.03826912
"2017-11-08 17:00:00",4657,"CKVY",13.04,28.25,28.34,28.56,28.13,60.24,62.51,60.21,0.316,16.68,17.1,16.21,0.087,0.005,312.4,4.222,2.85,19.00016,8.14,-0.007398518,-0.007889743,0.01684828
"2017-11-08 17:05:00",4658,"CKVY",13.02,28.25,28.42,28.62,28.25,59.9,60.55,56.88,0.314,15.81,16.48,15.11,0.557,0.355,311.2,10.56,2.411,13.47067,8.13,-0.007398518,-0.007889743,0.01684828
"2017-11-08 17:10:00",4659,"CKVY",12.98,28.25,28.17,28.32,28.01,59.9,59.97,57.19,0.314,15.49,16.17,14.83,1.003,0.757,313,1.89,1.973,8.5034,8.13,-0.007398518,-0.007889743,0.01684828
"2017-11-08 17:15:00",4660,"CKVY",12.98,27.7,27.95,28.25,27.57,67.01,67.01,59.97,0.343,17.15,18.18,16.06,1.653,1.349,331.5,3.523,2.85,4.863292,8.13,-0.000675492,-0.0007916243,0.006448823
"2017-11-08 17:20:00",4661,"CKVY",12.97,27.39,27.49,27.7,27.26,72.95,72.95,67.04,0.369,19.29,19.89,18.13,1.907,1.772,317.5,5.107,2.85,2.580571,8.13,-0.000675492,-0.0007916243,0.006448823
"2017-11-08 17:25:00",4662,"CKVY",12.97,26.65,27.06,27.39,26.65,74.5,74.57,72.88,0.366,19.72,20.08,19.47,2.312,2.095,299.1,3.117,3.288,1.438407,8.13,-0.000675492,-0.0007916243,0.006448823
"2017-11-08 17:30:00",4663,"CKVY",12.95,25.91,26.79,27.33,25.91,79,79,73.44,0.376,20.08,20.62,19.6,2.515,2.412,271.5,31.77,4.384,0.8035346,8.13,6.061896E-005,0.0002865148,0.0009802327
"2017-11-08 17:35:00",4664,"CKVY",12.95,25.17,25.13,25.91,24.8,83.7,83.7,79.14,0.386,20.54,20.97,20.18,2.965,2.745,314,7.93,4.603,0.3571925,8.13,6.061896E-005,0.0002865148,0.0009802327
"2017-11-08 17:40:00",4665,"CKVY",12.92,26.04,25.62,26.1,25.11,80.6,83.7,80.6,0.386,20.99,21.16,20.8,3.159,3.11,327.1,5.552,4.165,0.1189712,8.13,6.061896E-005,0.0002865148,0.0009802327
"2017-11-08 17:45:00",4666,"CKVY",12.93,26.04,26.12,26.29,25.91,80.6,81.1,80.5,0.386,21.01,21.19,20.75,3.083,3.128,319.3,4.763,3.288,0.01530683,8.13,1.770797E-005,0.0001827725,2.5E-007
"2017-11-08 17:50:00",4667,"CKVY",12.93,27.09,26.67,27.15,26.04,77.84,80.5,77.19,0.389,20.75,21.16,20.4,2.864,2.922,336,9.23,4.384,0,8.13,1.770797E-005,0.0001827725,2.5E-007
"2017-11-08 17:55:00",4668,"CKVY",12.93,27.09,27.18,27.28,27.03,79.77,79.77,77.77,0.399,21.46,21.74,21.04,2.675,2.797,341,7.803,4.603,0,8.13,1.770797E-005,0.0001827725,2.5E-007
"2017-11-08 18:00:00",4669,"CKVY",12.92,27.15,27.18,27.28,27.03,80.5,80.5,79.73,0.404,21.87,22.06,21.62,2.84,2.77,336.5,9.91,4.384,0,8.13,0.0001410684,0.0003638911,2.5E-007
"2017-11-08 18:05:00",4670,"CKVY",12.91,27.03,27.16,27.28,26.97,81.6,81.7,80.4,0.407,22.1,22.32,21.85,2.875,2.891,329.7,8.26,4.603,0,8.13,0.0001410684,0.0003638911,2.5E-007
"2017-11-08 18:10:00",4671,"CKVY",12.9,26.91,26.97,27.1,26.79,82.3,82.4,81.6,0.408,22.24,22.39,22.04,3.083,2.95,333.3,6.825,4.603,0,8.13,0.0001410684,0.0003638911,2.5E-007
"2017-11-08 18:15:00",4672,"CKVY",12.9,26.85,26.92,27.04,26.79,82.6,82.7,82.3,0.409,22.31,22.49,22.15,2.981,3.046,335.7,6.398,3.507,0,8.13,6.225397E-006,0.0001754182,2.5E-007
"2017-11-08 18:20:00",4673,"CKVY",12.9,26.67,26.75,26.92,26.54,82.4,82.9,82.1,0.405,22.15,22.33,21.93,2.838,2.912,352.3,8.83,3.726,0,8.13,6.225397E-006,0.0001754182,2.5E-007
"2017-11-08 18:25:00",4674,"CKVY",12.9,26.67,26.64,26.73,26.54,82.5,82.5,82.1,0.405,21.97,22.07,21.83,2.723,2.758,6.746,5.869,3.726,0,8.13,6.225397E-006,0.0001754182,2.5E-007
"2017-11-08 18:30:00",4675,"CKVY",12.9,26.67,26.61,26.8,26.48,82.3,82.6,82.1,0.404,21.97,22.1,21.84,2.635,2.668,356.9,7.846,3.507,0,8.13,-0.000113465,1.637381E-005,2.5E-007
"2017-11-08 18:35:00",4676,"CKVY",12.89,26.61,26.66,26.8,26.55,82.4,82.5,81.9,0.404,21.97,22.1,21.84,2.696,2.636,352.2,7.158,3.946,0,8.13,-0.000113465,1.637381E-005,2.5E-007
"2017-11-08 18:40:00",4677,"CKVY",12.89,26.61,26.64,26.74,26.55,82.7,82.9,82.4,0.406,22.06,22.22,21.92,2.515,2.64,338.5,10.17,3.069,0,8.13,-0.000113465,1.637381E-005,2.5E-007
"2017-11-08 18:45:00",4678,"CKVY",12.89,26.55,26.63,26.74,26.55,83.8,83.8,82.7,0.41,22.21,22.36,22.02,2.347,2.411,330.6,4.05,2.85,0,8.13,-0.0002321331,-0.0001414947,2.5E-007
"2017-11-08 18:50:00",4679,"CKVY",12.88,26.43,26.45,26.61,26.3,84.8,85.1,83.8,0.412,22.47,22.68,22.25,2.259,2.297,331.5,8.64,3.069,0,8.13,-0.0002321331,-0.0001414947,2.5E-007
"2017-11-08 18:55:00",4680,"CKVY",12.88,26.68,26.52,26.8,26.3,83,84.8,83,0.408,22.38,22.55,22.22,2.423,2.305,337.8,4.455,3.946,0,8.13,-0.0002321331,-0.0001414947,2.5E-007
"2017-11-08 19:00:00",4681,"CKVY",12.88,26.61,26.68,26.8,26.55,82.9,83.1,82.7,0.406,22.18,22.35,22.02,2.7,2.582,339.5,5.334,3.726,0,8.13,-0.0003889546,-0.000357049,2.5E-007
"2017-11-08 19:05:00",4682,"CKVY",12.86,26.67,26.65,26.74,26.49,82.7,82.9,82.5,0.406,22.11,22.23,21.95,2.68,2.725,342.4,5.568,3.288,0,8.13,-0.0003889546,-0.000357049,2.5E-007
"2017-11-08 19:10:00",4683,"CKVY",12.86,26.55,26.59,26.73,26.43,83.2,83.3,82.7,0.407,22.1,22.22,21.97,2.562,2.627,341.5,6.103,3.288,0,8.13,-0.0003889546,-0.000357049,2.5E-007
"2017-11-08 19:15:00",4684,"CKVY",12.87,26.55,26.56,26.68,26.36,82.8,83.6,82.8,0.405,22.14,22.24,22,2.43,2.488,335.9,5.439,3.288,0,8.13,-0.0002253974,-0.0001334982,2.5E-007
"2017-11-08 19:20:00",4685,"CKVY",12.86,25.94,26.48,26.68,25.94,84,84,82.8,0.4,22.11,22.34,21.77,2.562,2.456,311.5,12.46,3.726,0,8.13,-0.0002253974,-0.0001334982,2.5E-007
"2017-11-08 19:25:00",4686,"CKVY",12.85,26.25,25.69,26.31,25.38,83.2,85.5,83.2,0.402,21.76,21.97,21.58,2.707,2.662,288.6,20.34,4.384,0,8.13,-0.0002253974,-0.0001334982,2.5E-007
"2017-11-08 19:30:00",4687,"CKVY",12.85,25.2,26.06,26.49,25.07,85.3,85.3,81.5,0.394,21.51,21.9,21.25,2.84,2.756,297.4,17.37,4.384,0,8.13,-0.0002593201,-0.0001828768,2.5E-007
"2017-11-08 19:35:00",4688,"CKVY",12.86,24.95,24.97,25.2,24.76,87.2,87.3,85.4,0.399,21.62,21.86,21.3,2.912,2.922,301.3,6.313,4.165,0,8.13,-0.0002593201,-0.0001828768,2.5E-007
"2017-11-08 19:40:00",4689,"CKVY",12.84,24.95,24.99,25.07,24.82,86.9,87.2,86.9,0.397,21.7,21.79,21.55,2.839,2.875,308.7,5.987,3.726,0,8.13,-0.0002593201,-0.0001828768,2.5E-007
"2017-11-08 19:45:00",4690,"CKVY",12.85,25.38,25.1,25.38,24.82,87.6,87.7,86.8,0.408,21.84,22.23,21.51,2.599,2.737,330.5,11.9,2.85,0,8.13,-0.0003852009,-0.0003621251,2.5E-007
"2017-11-08 19:50:00",4691,"CKVY",12.85,26.25,25.84,26.31,25.26,82.3,87.6,82.2,0.397,21.92,22.33,21.5,2.331,2.455,337.3,9.02,3.288,0,8.13,-0.0003852009,-0.0003621251,2.5E-007
"2017-11-08 19:55:00",4692,"CKVY",12.84,26.31,26.32,26.43,26.19,82.7,82.7,82,0.4,21.67,21.82,21.48,1.799,2.078,331.4,6.828,1.973,0,8.13,-0.0003852009,-0.0003621251,2.5E-007
"2017-11-08 20:00:00",4693,"CKVY",12.84,26.12,26.22,26.37,26.06,83.5,83.5,82.6,0.401,21.78,21.93,21.62,1.242,1.521,326.9,11.27,1.315,0,8.13,-0.0005482768,-0.0005821548,2.5E-007
"2017-11-08 20:05:00",4694,"CKVY",12.84,25.81,26.02,26.19,25.81,84.4,84.4,83.5,0.4,21.79,21.96,21.57,0.504,0.862,314.5,0.122,0,0,8.13,-0.0005482768,-0.0005821548,2.5E-007
"2017-11-08 20:10:00",4695,"CKVY",12.83,25.13,25.45,25.88,25.07,87.1,87.6,84.4,0.402,21.98,22.2,21.68,0.633,0.477,160,40.7,2.63,0,8.13,-0.0005482768,-0.0005821548,2.5E-007
"2017-11-08 20:15:00",4696,"CKVY",12.83,24.82,25.02,25.2,24.76,87.9,87.9,87.1,0.4,21.83,22.11,21.6,1.332,0.943,174.7,9.91,3.507,0,8.13,-0.001438433,-0.002008214,2.5E-007
"2017-11-08 20:20:00",4697,"CKVY",12.81,24.21,24.46,24.89,24.14,91.8,91.8,87.9,0.407,21.87,22.22,21.64,2.376,1.882,156.3,6.27,3.726,0,8.13,-0.001438433,-0.002008214,2.5E-007
"2017-11-08 20:25:00",4698,"CKVY",12.82,23.96,24.02,24.21,23.84,93.3,93.3,91.8,0.41,22.24,22.38,22.1,2.833,2.675,155,3.243,3.288,0,8.13,-0.001438433,-0.002008214,2.5E-007
"2017-11-08 20:30:00",4699,"CKVY",12.83,23.59,23.78,23.96,23.59,93,93.4,92.9,0.402,22.11,22.33,21.84,2.964,2.945,150.4,3.276,3.507,0,8.13,-0.0007786263,-0.0009062971,2.5E-007
"2017-11-08 20:35:00",4700,"CKVY",12.83,23.4,23.53,23.65,23.34,92.4,93,92.4,0.396,21.74,21.92,21.47,2.916,2.901,155.6,4.512,3.507,0,8.13,-0.0007786263,-0.0009062971,2.5E-007
"2017-11-08 20:40:00",4701,"CKVY",12.82,23.22,23.3,23.46,23.15,92.5,92.6,92.2,0.394,21.41,21.59,21.28,2.721,2.846,169,5.22,3.288,0,8.13,-0.0007786263,-0.0009062971,2.5E-007
"2017-11-08 20:45:00",4702,"CKVY",12.82,23.59,23.4,23.65,23.15,92.2,92.6,92.1,0.398,21.51,21.73,21.29,2.328,2.544,192.1,16.86,2.63,0,8.13,-0.0007220074,-0.0008254034,2.5E-007
"2017-11-08 20:50:00",4703,"CKVY",12.82,23.46,23.52,23.71,23.34,91.7,92.2,91.6,0.394,21.51,21.76,21.26,1.87,2.125,219.2,6.127,2.411,0,8.13,-0.0007220074,-0.0008254034,2.5E-007
"2017-11-08 20:55:00",4704,"CKVY",12.79,23.34,23.41,23.53,23.34,91.6,91.9,91.6,0.392,21.36,21.47,21.25,1.42,1.638,228.4,9.05,1.534,0,8.13,-0.0007220074,-0.0008254034,2.5E-007
"2017-11-08 21:00:00",4705,"CKVY",12.82,23.53,23.46,23.59,23.34,91.2,91.7,91.1,0.393,21.3,21.42,21.18,0.972,1.118,269.5,25.55,1.973,0,8.12,-0.001062868,-0.001348367,2.5E-007
"2017-11-08 21:05:00",4706,"CKVY",12.79,24.08,23.53,24.08,23.34,89.7,91.2,89.7,0.396,21.19,21.51,21.01,1.031,0.969,284.2,40.66,5.042,0,8.12,-0.001062868,-0.001348367,2.5E-007
"2017-11-08 21:10:00",4707,"CKVY",12.81,25.14,24.86,25.32,24.08,83.2,89.6,83.1,0.384,21.03,21.49,20.67,1.119,1.067,260.6,52.8,3.288,0,8.12,-0.001062868,-0.001348367,2.5E-007
"2017-11-08 21:15:00",4708,"CKVY",12.81,24.46,24.88,25.26,24.46,85.1,85.1,83.2,0.381,20.66,20.9,20.48,1.528,1.375,329.6,4.822,2.192,0,8.12,-0.00115465,-0.001521235,2.5E-007
"2017-11-08 21:20:00",4709,"CKVY",12.81,24.09,24.34,24.58,24.09,86.3,86.3,85.1,0.381,20.67,20.84,20.5,1.696,1.585,334.2,15.11,3.288,0,8.12,-0.00115465,-0.001521235,2.5E-007
"2017-11-08 21:25:00",4710,"CKVY",12.8,23.84,24,24.21,23.84,86.6,87.3,86.2,0.378,20.67,20.85,20.42,2.309,2.008,13.82,3.663,3.946,0,8.12,-0.00115465,-0.001521235,2.5E-007
"2017-11-08 21:30:00",4711,"CKVY",12.81,24.09,23.91,24.09,23.72,87.8,87.8,86.6,0.387,20.7,21.01,20.32,2.28,2.316,7.057,9.08,2.63,0,8.12,-0.0007036846,-0.0008130936,2.5E-007
"2017-11-08 21:35:00",4712,"CKVY",12.8,24.15,24.09,24.22,23.97,88.6,88.6,87.7,0.392,21.07,21.32,20.85,1.922,2.172,341.3,10.47,2.411,0,8.12,-0.0007036846,-0.0008130936,2.5E-007
"2017-11-08 21:40:00",4713,"CKVY",12.8,24.28,24.21,24.34,24.09,89,89.1,88.5,0.396,21.41,21.59,21.2,1.517,1.702,353,9.83,2.63,0,8.12,-0.0007036846,-0.0008130936,2.5E-007
"2017-11-08 21:45:00",4714,"CKVY",12.8,24.34,24.32,24.46,24.09,88.8,89.1,88.7,0.396,21.52,21.69,21.27,1.598,1.512,358.6,3.226,2.411,0,8.12,-0.0008795611,-0.001070409,2.5E-007
"2017-11-08 21:50:00",4715,"CKVY",12.8,23.66,24.26,24.53,23.6,88.8,89,88.5,0.385,21.4,21.68,20.78,1.573,1.534,309.1,59.03,2.63,0,8.13,-0.0008795611,-0.001070409,2.5E-007
"2017-11-08 21:55:00",4716,"CKVY",12.79,22.98,23.11,23.66,22.79,92.5,92.5,88.8,0.389,20.85,21.16,20.62,1.493,1.577,219.1,3.211,2.411,0,8.12,-0.0008795611,-0.001070409,2.5E-007
"2017-11-08 22:00:00",4717,"CKVY",12.79,23.1,22.98,23.17,22.86,93.2,93.3,92.5,0.395,21.26,21.52,21,1.258,1.388,224.5,0.044,1.534,0,8.12,-0.001085362,-0.001390503,2.5E-007
"2017-11-08 22:05:00",4718,"CKVY",12.78,22.42,22.83,23.23,22.3,92.9,93.2,92.5,0.382,21.08,21.55,20.55,1.507,1.338,228.6,5.378,3.069,0,8.12,-0.001085362,-0.001390503,2.5E-007
"2017-11-08 22:10:00",4719,"CKVY",12.78,21.87,22.04,22.42,21.8,93.8,93.9,92.8,0.377,20.39,20.67,20.13,1.724,1.602,210.4,13.66,2.85,0,8.12,-0.001085362,-0.001390503,2.5E-007
"2017-11-08 22:15:00",4720,"CKVY",12.78,22.24,22.26,22.48,21.8,94.3,94.6,93.8,0.385,20.87,21.14,20.31,1.91,1.824,211.6,34.94,2.85,0,8.12,-0.001120248,-0.001438896,2.5E-007
"2017-11-08 22:20:00",4721,"CKVY",12.76,22.48,22.39,22.55,22.18,93.6,94.4,93.6,0.386,20.96,21.11,20.8,1.792,1.909,182.3,15.68,2.63,0,8.12,-0.001120248,-0.001438896,2.5E-007
"2017-11-08 22:25:00",4722,"CKVY",12.76,22.36,22.35,22.48,22.18,92.7,93.6,92.6,0.38,20.66,20.87,20.39,1.703,1.685,169.6,8.04,2.63,0,8.12,-0.001120248,-0.001438896,2.5E-007
"2017-11-08 22:30:00",4723,"CKVY",12.77,22.61,22.49,22.67,22.24,93,93.1,92.6,0.386,20.76,20.98,20.43,1.425,1.606,180.9,6.435,2.192,0,8.12,-0.001064544,-0.001347324,2.5E-007
"2017-11-08 22:35:00",4724,"CKVY",12.75,22.92,22.77,22.98,22.55,92.5,93.1,92.5,0.389,20.96,21.14,20.78,1.271,1.326,148.6,8.93,1.754,0,8.12,-0.001064544,-0.001347324,2.5E-007
"2017-11-08 22:40:00",4725,"CKVY",12.77,23.1,23.02,23.17,22.86,93,93.1,92.4,0.394,21.21,21.44,20.99,1.046,1.177,113,14.4,1.754,0,8.12,-0.001064544,-0.001347324,2.5E-007
"2017-11-08 22:45:00",4726,"CKVY",12.77,23.1,23.09,23.23,22.86,93.1,93.4,93,0.394,21.42,21.6,21.19,1.36,1.12,104.5,9.96,2.63,0,8.13,-0.001272489,-0.001699474,2.5E-007
"2017-11-08 22:50:00",4727,"CKVY",12.76,22.86,22.89,23.1,22.73,93.1,93.2,93,0.39,21.2,21.42,21.02,1.736,1.586,115.8,4.058,2.63,0,8.13,-0.001272489,-0.001699474,2.5E-007
"2017-11-08 22:55:00",4728,"CKVY",12.76,22.86,22.81,22.92,22.67,92.5,93.1,92.4,0.387,21.02,21.22,20.84,2.165,1.946,123.8,5.677,3.507,0,8.13,-0.001272489,-0.001699474,2.5E-007
"2017-11-08 23:00:00",4729,"CKVY",12.76,22.92,22.87,22.98,22.73,91.8,92.5,91.6,0.386,20.88,21.01,20.69,2.325,2.338,129.1,7.834,3.288,0,8.13,-0.0009638562,-0.001188769,2.5E-007
"2017-11-08 23:05:00",4730,"CKVY",12.75,22.98,22.92,23.1,22.8,91.8,91.8,91.7,0.387,20.88,21.07,20.73,1.961,2.142,117.5,18.62,1.534,0,8.13,-0.0009638562,-0.001188769,2.5E-007
"2017-11-08 23:10:00",4731,"CKVY",12.73,23.23,23.06,23.23,22.92,91.1,91.8,91,0.388,20.93,21.07,20.82,1.316,1.663,91.8,8.62,1.534,0,8.13,-0.0009638562,-0.001188769,2.5E-007
"2017-11-08 23:15:00",4732,"CKVY",12.73,23.35,23.3,23.48,23.1,90.9,91.4,90.9,0.389,21.11,21.27,20.89,0.812,1.006,95.1,11.88,1.096,0,8.13,-0.001054137,-0.00133843,2.5E-007
"2017-11-08 23:20:00",4733,"CKVY",12.75,23.6,23.5,23.66,23.29,90.5,90.9,90.2,0.391,21.13,21.28,20.98,0.652,0.729,101.4,19.01,0.877,0,8.13,-0.001054137,-0.00133843,2.5E-007
"2017-11-08 23:25:00",4734,"CKVY",12.73,23.78,23.68,23.85,23.54,91.1,91.2,90.5,0.397,21.39,21.65,21.19,0.539,0.565,172.2,58.97,1.096,0,8.13,-0.001054137,-0.00133843,2.5E-007
"2017-11-08 23:30:00",4735,"CKVY",12.75,23.85,23.81,23.91,23.66,91.2,91.4,91,0.398,21.62,21.71,21.47,0.361,0.482,276.5,0.151,1.096,0,8.13,-0.001581649,-0.002282129,2.5E-007
"2017-11-08 23:35:00",4736,"CKVY",12.75,23.6,23.77,23.97,23.54,91.6,91.6,90.9,0.396,21.59,21.78,21.39,0.242,0.298,261.6,11.71,1.096,0,8.13,-0.001581649,-0.002282129,2.5E-007
"2017-11-08 23:40:00",4737,"CKVY",12.74,23.35,23.49,23.66,23.35,91.7,91.8,91.5,0.392,21.41,21.58,21.26,0.211,0.231,234.2,20.53,0.877,0,8.13,-0.001581649,-0.002282129,2.5E-007
"2017-11-08 23:45:00",4738,"CKVY",12.72,23.35,23.42,23.54,23.29,92.2,92.3,91.7,0.395,21.44,21.62,21.23,0.19,0.155,211.2,0.136,1.096,0,8.13,-0.001835085,-0.002812093,2.5E-007
"2017-11-08 23:50:00",4739,"CKVY",12.73,23.66,23.5,23.78,23.29,92.8,92.8,92,0.402,21.61,22,21.34,0.512,0.377,192.5,8,1.754,0,8.13,-0.001835085,-0.002812093,2.5E-007
"2017-11-08 23:55:00",4740,"CKVY",12.73,23.54,23.68,23.85,23.54,92.7,93,92.7,0.4,21.91,22.08,21.73,0.507,0.499,162.4,12.72,1.315,0,8.13,-0.001835085,-0.002812093,2.5E-007
"2017-11-09 00:00:00",4741,"CKVY",12.73,23.35,23.42,23.66,23.23,92.4,92.7,92,0.395,21.51,21.86,21.28,0.794,0.731,179.5,4.087,1.973,0,8.13,-0.001637947,-0.002388885,2.5E-007
"2017-11-09 00:05:00",4742,"CKVY",12.69,23.72,23.59,23.78,23.35,92.7,92.8,92.3,0.403,21.75,21.99,21.46,0.381,0.565,182.6,0.105,0,0,8.13,-0.001637947,-0.002388885,2.5E-007
"2017-11-09 00:10:00",4743,"CKVY",12.72,23.85,23.79,23.85,23.6,91.3,92.9,91.3,0.399,21.91,22.09,21.61,0.836,0.578,190.4,6.95,2.411,0,8.13,-0.001637947,-0.002388885,2.5E-007
"2017-11-09 00:15:00",4744,"CKVY",12.72,23.91,23.88,23.97,23.78,90.5,91.2,89.9,0.396,21.49,21.73,21.29,1.217,0.978,184.5,10.1,3.069,0,8.13,-0.001532729,-0.002178613,2.5E-007
"2017-11-09 00:20:00",4745,"CKVY",12.72,23.91,23.87,23.97,23.72,91.9,91.9,90.5,0.402,21.74,21.95,21.42,1.835,1.515,184.5,14.64,2.63,0,8.13,-0.001532729,-0.002178613,2.5E-007
"2017-11-09 00:25:00",4746,"CKVY",12.72,23.85,23.9,24.03,23.72,92.3,92.5,91.8,0.403,21.98,22.14,21.83,2.262,2.069,163.2,7.877,3.726,0,8.13,-0.001532729,-0.002178613,2.5E-007
"2017-11-09 00:30:00",4747,"CKVY",12.69,23.97,23.88,24.09,23.72,92,92.7,92,0.404,22,22.15,21.82,2.388,2.333,188.4,12.85,3.726,0,8.13,-0.0009595516,-0.001178642,2.5E-007
"2017-11-09 00:35:00",4748,"CKVY",12.72,24.03,23.99,24.09,23.85,90.6,92,90.6,0.399,21.82,22.1,21.6,2.999,2.715,203.4,5.887,4.603,0,8.13,-0.0009595516,-0.001178642,2.5E-007
"2017-11-09 00:40:00",4749,"CKVY",12.71,24.22,24.13,24.28,23.91,90.8,91.3,90.6,0.403,21.85,22.1,21.56,3.475,3.269,188.5,8.21,5.918,0,8.13,-0.0009595516,-0.001178642,2.5E-007
"2017-11-09 00:45:00",4750,"CKVY",12.71,24.34,24.3,24.4,24.22,91.2,91.2,90.4,0.406,21.98,22.14,21.83,3.626,3.539,192.6,9.99,4.165,0,8.14,-0.0005262854,-0.0005555397,2.5E-007
"2017-11-09 00:50:00",4751,"CKVY",12.71,24.34,24.35,24.46,24.22,90.7,91.7,90.6,0.404,22.18,22.38,21.96,3.585,3.549,190,6.859,5.699,0,8.14,-0.0005262854,-0.0005555397,2.5E-007
"2017-11-09 00:55:00",4752,"CKVY",12.71,24.59,24.5,24.71,24.34,89.7,90.7,89.6,0.404,22.03,22.19,21.88,2.971,3.327,197.1,11.32,4.384,0,8.14,-0.0005262854,-0.0005555397,2.5E-007
"2017-11-09 01:00:00",4753,"CKVY",12.7,24.71,24.66,24.84,24.47,89.3,89.8,88.8,0.404,21.98,22.14,21.76,2.635,2.798,183.2,7.584,3.288,0,8.14,-0.0004707948,-0.0004802948,2.5E-007
"2017-11-09 01:05:00",4754,"CKVY",12.69,24.96,24.85,25.02,24.65,88.1,89.9,88.1,0.403,22.13,22.42,21.88,1.515,2.138,206,53.72,1.315,0,8.14,-0.0004707948,-0.0004802948,2.5E-007
"2017-11-09 01:10:00",4755,"CKVY",12.69,25.08,25.01,25.08,24.9,87.7,88.1,87.4,0.403,21.85,21.98,21.71,0.984,1.131,161.1,44.67,2.63,0,8.14,-0.0004707948,-0.0004802948,2.5E-007
"2017-11-09 01:15:00",4756,"CKVY",12.69,25.08,25.07,25.15,24.96,87.9,88.3,87.6,0.404,22.02,22.15,21.83,0.586,0.806,116.7,8.82,1.754,0,8.14,-0.001102627,-0.001421004,2.5E-007
"2017-11-09 01:20:00",4757,"CKVY",12.69,24.96,25.02,25.15,24.84,89.6,89.6,87.7,0.41,22.13,22.44,21.73,1.025,0.769,83.4,14.27,2.192,0,8.14,-0.001102627,-0.001421004,2.5E-007
"2017-11-09 01:25:00",4758,"CKVY",12.68,24.77,24.84,25.02,24.65,91.1,91.2,89.6,0.414,22.43,22.66,22.22,1.379,1.245,99.5,11.67,2.63,0,8.14,-0.001102627,-0.001421004,2.5E-007
"2017-11-09 01:30:00",4759,"CKVY",12.68,24.59,24.67,24.84,24.53,91.2,91.2,90.9,0.411,22.44,22.63,22.27,1.648,1.489,104,10.9,2.411,0,8.14,-0.001265234,-0.001685798,2.5E-007
"2017-11-09 01:35:00",4760,"CKVY",12.68,24.59,24.63,24.71,24.53,90.5,91.3,90.5,0.408,22.36,22.53,22.17,1.675,1.697,109.7,12.04,2.192,0,8.14,-0.001265234,-0.001685798,2.5E-007
"2017-11-09 01:40:00",4761,"CKVY",12.68,24.71,24.63,24.71,24.46,90.9,90.9,90.3,0.412,22.25,22.44,22.07,1.876,1.74,123.8,5.432,3.726,0,8.14,-0.001265234,-0.001685798,2.5E-007
"2017-11-09 01:45:00",4762,"CKVY",12.67,24.53,24.65,24.84,24.46,91.6,91.7,90.9,0.411,22.49,22.7,22.3,2.734,2.263,109.6,5.855,5.48,0,8.14,-0.0009537668,-0.001171288,2.5E-007
"2017-11-09 01:50:00",4763,"CKVY",12.67,24.46,24.56,24.71,24.4,92.6,92.7,91.6,0.415,22.62,22.85,22.36,3.949,3.31,106.4,9.29,7.672,0,8.14,-0.0009537668,-0.001171288,2.5E-007
"2017-11-09 01:55:00",4764,"CKVY",12.67,24.46,24.47,24.59,24.34,92.5,92.8,92.5,0.415,22.65,22.78,22.49,4.797,4.476,105,7.613,7.014,0,8.14,-0.0009537668,-0.001171288,2.5E-007
"2017-11-09 02:00:00",4765,"CKVY",12.67,24.28,24.39,24.59,24.22,91.2,92.5,91.2,0.406,22.36,22.7,22.03,5.005,4.896,128.2,12.67,6.576,0,8.14,-0.0003824091,-0.0003669234,2.5E-007
"2017-11-09 02:05:00",4766,"CKVY",12.66,23.72,24.06,24.34,23.72,91.4,91.4,91,0.397,21.85,22.15,21.54,5.157,5.1,160.1,6.876,6.576,0,8.14,-0.0003824091,-0.0003669234,2.5E-007
"2017-11-09 02:10:00",4767,"CKVY",12.66,23.29,23.44,23.85,23.23,92.3,92.3,91.3,0.394,21.39,21.7,21.14,4.841,5.015,163.1,4.206,5.699,0,8.14,-0.0003824091,-0.0003669234,2.5E-007
"2017-11-09 02:15:00",4768,"CKVY",12.63,23.35,23.27,23.35,23.1,93.1,93.1,92.3,0.398,21.45,21.64,21.22,4.034,4.431,144.4,5.886,3.507,0,8.13,-0.0002285508,-0.000178093,2.5E-007
"2017-11-09 02:20:00",4769,"CKVY",12.65,22.98,23.13,23.35,22.86,93.4,93.5,93,0.393,21.45,21.64,21.24,3.233,3.628,122.1,13.22,3.946,0,8.13,-0.0002285508,-0.000178093,2.5E-007
"2017-11-09 02:25:00",4770,"CKVY",12.64,22.48,22.65,23.04,22.36,93.6,93.6,93.2,0.386,21.02,21.42,20.75,3.212,3.165,117.2,3.764,4.384,0,8.13,-0.0002285508,-0.000178093,2.5E-007
"2017-11-09 02:30:00",4771,"CKVY",12.64,22.36,22.43,22.61,22.3,93.3,93.6,93.3,0.383,20.83,21.05,20.65,3.409,3.382,117.1,7.175,3.946,0,8.13,-0.0006080914,-0.000666887,2.5E-007
"2017-11-09 02:35:00",4772,"CKVY",12.63,22.61,22.51,22.67,22.36,92.9,93.6,92.9,0.385,20.86,21.01,20.73,3.608,3.516,106.3,5.043,4.822,0,8.13,-0.0006080914,-0.000666887,2.5E-007
"2017-11-09 02:40:00",4773,"CKVY",12.63,22.61,22.68,22.86,22.48,91.6,92.9,91.6,0.38,20.81,21.02,20.4,3.333,3.484,108.7,10.16,3.946,0,8.13,-0.0006080914,-0.000666887,2.5E-007
"2017-11-09 02:45:00",4774,"CKVY",12.63,22.48,22.58,22.73,22.42,91.6,92,91.5,0.378,20.52,20.74,20.35,3.25,3.263,110.2,4.524,3.288,0,8.13,-0.0005425622,-0.0005808832,2.5E-007
"2017-11-09 02:50:00",4775,"CKVY",12.62,22.73,22.63,22.86,22.36,91.4,92,91.4,0.381,20.58,20.74,20.28,3.014,3.119,114.7,6.63,3.726,0,8.13,-0.0005425622,-0.0005808832,2.5E-007
"2017-11-09 02:55:00",4776,"CKVY",12.62,22.36,22.52,22.86,22.24,91.3,91.4,90.7,0.374,20.3,20.73,19.92,3.255,3.11,94.8,6.657,4.822,0,8.13,-0.0005425622,-0.0005808832,2.5E-007
"2017-11-09 03:00:00",4777,"CKVY",12.62,22.3,22.31,22.48,21.99,91.1,91.6,90.8,0.373,20.14,20.41,19.71,3.222,3.311,101.4,7.939,4.165,0,8.13,-0.0005229537,-0.0005564365,2.5E-007
"2017-11-09 03:05:00",4778,"CKVY",12.61,22.36,22.34,22.48,22.18,91.1,91.2,90.8,0.374,20.12,20.29,19.91,2.881,3.079,103.5,10.2,2.85,0,8.13,-0.0005229537,-0.0005564365,2.5E-007
"2017-11-09 03:10:00",4779,"CKVY",12.61,21.99,22.32,22.48,21.99,89.8,91.1,89.8,0.363,20.03,20.23,19.46,2.206,2.575,103.2,14.65,2.411,0,8.12,-0.0005229537,-0.0005564365,2.5E-007
"2017-11-09 03:15:00",4780,"CKVY",12.6,21.12,21.43,21.99,21.06,91,91,88.8,0.354,18.92,19.46,18.57,1.878,1.986,149.9,21.98,2.63,0,8.12,-0.0006475279,-0.0007317864,2.5E-007
"2017-11-09 03:20:00",4781,"CKVY",12.57,20.38,20.69,21.31,20.13,91.3,91.5,90.3,0.345,18.45,19.2,17.79,1.511,1.745,208.1,15.44,2.411,0,8.12,-0.0006475279,-0.0007317864,2.5E-007
"2017-11-09 03:25:00",4782,"CKVY",12.59,19.39,19.82,20.38,19.27,92.4,92.4,91,0.334,17.76,18.34,17.4,1.493,1.45,222.7,8.86,2.85,0,8.12,-0.0006475279,-0.0007317864,2.5E-007
"2017-11-09 03:30:00",4783,"CKVY",12.56,19.64,19.51,19.76,19.27,93.6,93.7,92.4,0.342,17.87,18.24,17.44,1.516,1.49,191.1,11.69,1.973,0,8.12,-0.0009969715,-0.001268537,2.5E-007
"2017-11-09 03:35:00",4784,"CKVY",12.57,20.44,20.02,20.51,19.64,94.1,94.1,93.5,0.356,18.54,19.08,18.07,1.915,1.61,200.9,8.76,3.069,0,8.12,-0.0009969715,-0.001268537,2.5E-007
"2017-11-09 03:40:00",4785,"CKVY",12.57,20.32,20.47,20.63,20.32,93.4,94.1,93.4,0.351,18.92,19.18,18.71,1.636,1.896,167,8.68,2.85,0,8.12,-0.0009969715,-0.001268537,2.5E-007
"2017-11-09 03:45:00",4786,"CKVY",12.54,19.76,19.84,20.32,19.64,93,93.4,92.2,0.342,18.04,18.71,17.75,1.095,1.373,127,10.94,0.658,0,8.12,-0.001031418,-0.001313967,2.5E-007
"2017-11-09 03:50:00",4787,"CKVY",12.54,19.64,19.77,19.95,19.52,94.6,94.7,93,0.346,18.32,18.6,17.95,0.667,0.856,81.8,25.95,2.411,0,8.12,-0.001031418,-0.001313967,2.5E-007
"2017-11-09 03:55:00",4788,"CKVY",12.56,19.4,19.47,19.64,19.27,94.2,94.6,93.8,0.341,18.05,18.34,17.84,0.668,0.641,78.52,23.58,2.411,0,8.12,-0.001031418,-0.001313967,2.5E-007
"2017-11-09 04:00:00",4789,"CKVY",12.55,19.65,19.25,19.65,18.9,94.5,94.5,93.7,0.345,17.82,18.31,17.4,0.912,0.751,13.27,28.67,1.754,0,8.12,-0.001384429,-0.001953881,2.5E-007
"2017-11-09 04:05:00",4790,"CKVY",12.55,19.9,19.73,20.08,19.46,93.6,94.5,93.6,0.346,18.33,18.61,18.1,1.144,1.018,276.2,34.46,3.069,0,8.12,-0.001384429,-0.001953881,2.5E-007
"2017-11-09 04:10:00",4791,"CKVY",12.54,19.9,19.69,19.96,19.4,94.2,94.2,92.9,0.348,18.07,18.51,17.69,1.79,1.413,256.9,10.93,3.507,0,8.12,-0.001384429,-0.001953881,2.5E-007
"2017-11-09 04:15:00",4792,"CKVY",12.53,19.53,19.92,20.14,19.53,94.6,94.8,94.1,0.344,18.62,18.89,18.23,2.759,2.315,228.8,5.861,4.603,0,8.12,-0.001062251,-0.001363307,2.5E-007
"2017-11-09 04:20:00",4793,"CKVY",12.53,20.14,19.49,20.21,19.09,96,96.1,94.4,0.359,18.3,19.26,17.76,3.538,3.203,205.8,7.764,4.822,0,8.12,-0.001062251,-0.001363307,2.5E-007
"2017-11-09 04:25:00",4794,"CKVY",12.52,19.77,20.24,20.58,19.77,94.9,96.3,94.9,0.349,19.24,19.69,18.56,3.706,3.593,187,11.23,4.165,0,8.12,-0.001062251,-0.001363307,2.5E-007
"2017-11-09 04:30:00",4795,"CKVY",12.52,19.71,19.44,19.9,19.09,94.6,95,93.9,0.347,18.07,18.69,17.65,3.95,3.794,167.1,5.26,5.699,0,8.12,-0.0006369698,-0.0007114718,2.5E-007
"2017-11-09 04:35:00",4796,"CKVY",12.52,21.01,20.57,21.13,19.65,92.9,94.8,92.9,0.36,19.15,19.52,18.35,3.9,4.012,183.6,7.604,5.042,0,8.13,-0.0006369698,-0.0007114718,2.5E-007
"2017-11-09 04:40:00",4797,"CKVY",12.52,19.46,20.2,21.13,19.4,92.8,92.9,91.3,0.337,18.28,19.38,17.63,4.442,4.108,159.9,7.606,7.234,0,8.13,-0.0006369698,-0.0007114718,2.5E-007
"2017-11-09 04:45:00",4798,"CKVY",12.49,19.03,19.2,19.46,18.91,93.7,93.7,92.8,0.334,17.62,17.8,17.37,4.478,4.456,162.7,7.277,5.699,0,8.13,-0.0004093613,-0.0004144179,2.5E-007
"2017-11-09 04:50:00",4799,"CKVY",12.51,19.46,19.18,19.46,18.91,94.1,94.2,93.6,0.342,17.72,18.06,17.37,4.382,4.431,154.5,10.12,5.918,0,8.13,-0.0004093613,-0.0004144179,2.5E-007
"2017-11-09 04:55:00",4800,"CKVY",12.51,19.77,19.58,19.84,19.4,93.5,94.2,93.5,0.344,18.08,18.28,17.87,3.934,4.199,134.9,7.625,5.042,0,8.13,-0.0004093613,-0.0004144179,2.5E-007
"2017-11-09 05:00:00",4801,"CKVY",12.51,20.14,19.92,20.14,19.71,93.5,93.6,93.4,0.349,18.34,18.59,18.13,3.82,3.891,98.1,7.799,5.261,0,8.13,-0.0004397556,-0.0004542553,2.5E-007
"2017-11-09 05:05:00",4802,"CKVY",12.5,20.33,20.28,20.46,20.08,92.7,93.7,92.7,0.349,18.67,18.89,18.45,4,3.857,82,6.231,5.042,0,8.13,-0.0004397556,-0.0004542553,2.5E-007
"2017-11-09 05:10:00",4803,"CKVY",12.5,20.46,20.31,20.52,20.15,93,93,92.6,0.352,18.55,18.78,18.36,3.938,4.047,87.9,3.763,4.822,0,8.13,-0.0004397556,-0.0004542553,2.5E-007
"2017-11-09 05:15:00",4804,"CKVY",12.5,20.76,20.65,20.89,20.39,92.3,93.1,92.2,0.354,18.9,19.19,18.64,3.795,3.892,82.8,6.266,4.603,0,8.13,-0.0004414797,-0.0004543701,2.5E-007
"2017-11-09 05:20:00",4805,"CKVY",12.5,21.51,21.46,22,20.76,90.2,92.6,90.2,0.357,19.48,20,18.87,3.631,3.73,44.97,16.28,5.48,0,8.13,-0.0004414797,-0.0004543701,2.5E-007
"2017-11-09 05:25:00",4806,"CKVY",12.5,21.38,21.45,21.57,21.26,91.2,91.3,90.1,0.359,19.16,19.42,18.85,2.955,3.326,32.14,19.2,3.069,0,8.13,-0.0004414797,-0.0004543701,2.5E-007
"2017-11-09 05:30:00",4807,"CKVY",12.48,20.7,21.28,21.57,20.7,90.6,91.3,90.1,0.346,19.04,19.41,18.28,2.057,2.408,339,70.92,3.069,0,8.13,-0.0005048029,-0.0005359415,2.5E-007
"2017-11-09 05:35:00",4808,"CKVY",12.49,18.17,19.25,20.89,18.04,91.5,91.5,89.7,0.314,16.89,18.6,15.78,2.362,2.137,283.6,4.793,6.357,0,8.13,-0.0005048029,-0.0005359415,2.5E-007
"2017-11-09 05:40:00",4809,"CKVY",12.49,17.55,17.67,18.35,17.3,93,93,91.5,0.311,15.76,16.39,15.27,3.161,2.717,284.5,6.949,5.261,0,8.13,-0.0005048029,-0.0005359415,2.5E-007
"2017-11-09 05:45:00",4810,"CKVY",12.49,18.23,17.87,18.29,17.48,93.1,93.4,93,0.32,16.23,16.63,15.79,4.05,3.744,275.7,8.13,5.261,0,8.13,-0.0005591583,-0.000620342,2.5E-007
"2017-11-09 05:50:00",4811,"CKVY",12.48,18.17,18.21,18.35,18.04,92.2,93.2,92.2,0.317,16.43,16.63,16.18,2.999,3.571,262.5,17.8,3.069,0,8.13,-0.0005591583,-0.000620342,2.5E-007
"2017-11-09 05:55:00",4812,"CKVY",12.49,18.17,18.22,18.42,18.04,91.7,92.5,91.7,0.315,16.33,16.58,16.03,1.973,2.521,265.9,13.06,1.754,0,8.12,-0.0005591583,-0.000620342,2.5E-007
"2017-11-09 06:00:00",4813,"CKVY",12.49,17.8,17.92,18.17,17.67,92.1,92.1,91.1,0.311,15.86,16.16,15.52,0.893,1.351,308.1,72.71,1.973,0,8.12,-0.0006648316,-0.0007692645,2.5E-007
"2017-11-09 06:05:00",4814,"CKVY",12.46,18.23,18.12,18.36,17.74,93.1,93.3,92,0.32,16.41,16.74,15.81,0.786,0.821,89,23.79,1.754,0,8.12,-0.0006648316,-0.0007692645,2.5E-007
"2017-11-09 06:10:00",4815,"CKVY",12.45,18.48,18.22,18.54,17.86,93.7,93.7,92.7,0.326,16.55,17.01,16.13,0.946,0.798,98,12.3,1.754,0,8.12,-0.0006648316,-0.0007692645,2.5E-007
"2017-11-09 06:15:00",4816,"CKVY",12.48,18.67,18.62,18.79,18.42,93.3,93.9,93.2,0.327,17.09,17.26,16.89,1.662,1.321,86.9,5.478,3.288,0,8.12,-0.001217923,-0.001662531,2.5E-007
"2017-11-09 06:20:00",4817,"CKVY",12.48,18.67,18.76,19.04,18.42,92.8,93.7,92.8,0.326,17.13,17.51,16.75,2.327,1.969,81.5,4.572,3.946,0,8.12,-0.001217923,-0.001662531,2.5E-007
"2017-11-09 06:25:00",4818,"CKVY",12.46,18.67,18.63,18.79,18.42,93,93,92.4,0.326,16.88,17.09,16.59,2.93,2.684,98.7,7.584,3.946,0,8.12,-0.001217923,-0.001662531,2.5E-007
"2017-11-09 06:30:00",4819,"CKVY",12.48,18.67,18.69,18.86,18.55,93.3,93.4,92.9,0.327,17.04,17.25,16.83,2.41,2.744,88.4,23.1,1.973,0,8.12,-0.0007276385,-0.0008537233,2.5E-007
"2017-11-09 06:35:00",4820,"CKVY",12.46,18.55,18.59,18.79,18.42,92.9,93.3,92.8,0.324,16.9,17.16,16.7,1.589,2.052,46.91,6.963,1.096,0,8.12,-0.0007276385,-0.0008537233,2.5E-007
"2017-11-09 06:40:00",4821,"CKVY",12.47,18.3,18.59,18.8,18.3,92.4,93.2,92.4,0.319,16.9,17.14,16.46,0.699,1.072,2.933,54.26,1.973,0,8.12,-0.0007276385,-0.0008537233,2.5E-007
"2017-11-09 06:45:00",4822,"CKVY",12.47,17.93,18.55,19.17,17.81,91.3,93.8,91.3,0.31,16.81,17.67,15.72,0.629,0.568,254.1,32.08,1.754,0,8.12,-0.001114751,-0.001475196,2.5E-007
"2017-11-09 06:50:00",4823,"CKVY",12.47,17.93,17.71,18.06,17.44,93.4,93.4,91.1,0.317,15.76,16.46,15.37,0.911,0.727,274.1,6.619,2.192,0.01489001,8.12,-0.001114751,-0.001475196,2.5E-007
"2017-11-09 06:55:00",4824,"CKVY",12.47,18.55,18.28,18.74,17.87,94.1,94.1,93.4,0.328,16.79,17.31,16.28,1.188,1.099,286.6,2.971,1.754,0.1321065,8.12,-0.001114751,-0.001475196,2.5E-007
"2017-11-09 07:00:00",4825,"CKVY",12.45,18.8,18.64,18.8,18.43,93.7,94.1,93.4,0.33,17.14,17.37,16.84,1.364,1.296,284,2.544,1.973,0.4496683,8.13,-0.001161586,-0.001572655,0.0005960969
"2017-11-09 07:05:00",4826,"CKVY",12.47,19.42,19.21,19.54,18.74,93.9,94.2,93.7,0.34,17.76,18.09,17.25,1.397,1.401,287,5.202,2.192,1.035102,8.13,-0.001161586,-0.001572655,0.0005960969
"2017-11-09 07:10:00",4827,"CKVY",12.47,19.54,19.54,19.67,19.36,92.6,93.8,92.5,0.337,17.85,18.11,17.62,1.619,1.51,291,9.21,3.069,2.174322,8.13,-0.001161586,-0.001572655,0.0005960969
"2017-11-09 07:15:00",4828,"CKVY",12.47,19.86,19.65,19.92,19.42,92.6,92.7,92.5,0.342,17.84,18.13,17.61,1.455,1.594,311.9,16.22,1.973,3.760022,8.13,-0.0008833937,-0.001132236,0.005387111
"2017-11-09 07:20:00",4829,"CKVY",12.48,20.29,20.01,20.29,19.73,92.6,92.8,92.4,0.348,18.2,18.48,17.95,1.072,1.286,289.6,19.27,1.315,6.171252,8.13,-0.0008833937,-0.001132236,0.005387111
"2017-11-09 07:25:00",4830,"CKVY",12.51,20.72,20.55,20.72,20.29,91.8,92.6,91.7,0.352,18.65,18.81,18.46,0.898,0.955,282,10.13,2.63,9.767208,8.13,-0.0008833937,-0.001132236,0.005387111
"2017-11-09 07:30:00",4831,"CKVY",12.54,21.03,20.85,21.09,20.6,91.9,92.3,91.7,0.356,18.88,19.21,18.58,0.921,0.808,268,10.92,2.63,14.27902,8.13,-0.006323403,-0.006550797,0.01493664
"2017-11-09 07:35:00",4832,"CKVY",12.62,21.9,21.54,21.96,20.91,91.7,91.9,91.6,0.369,19.49,19.93,18.92,1.582,1.235,301.9,17.27,3.507,26.3235,8.14,-0.006323403,-0.006550797,0.01493664
"2017-11-09 07:40:00",4833,"CKVY",12.58,22.21,22.09,22.33,21.84,89.2,91.8,88.3,0.364,19.44,20.05,19.07,2.305,1.954,346,8.52,5.261,35.41549,8.14,-0.006323403,-0.006550797,0.01493664
"2017-11-09 07:45:00",4834,"CKVY",12.58,22.27,22.23,22.39,22.14,88.8,89.6,88.7,0.363,19.53,19.68,19.32,3.07,2.759,1.671,10.43,5.261,36.76419,8.14,-0.003889027,-0.003689196,0.0342593
"2017-11-09 07:50:00",4835,"CKVY",12.55,22.39,22.33,22.45,22.08,88.5,89,88.4,0.364,19.49,19.7,19.21,3.089,3.132,16.89,14.84,4.165,30.88804,8.14,-0.003889027,-0.003689196,0.0342593
"2017-11-09 07:55:00",4836,"CKVY",12.57,22.51,22.44,22.64,22.27,88.5,89.4,88.4,0.366,19.65,19.99,19.37,2.793,2.896,358.1,12.36,3.726,27.82928,8.14,-0.003889027,-0.003689196,0.0342593
"2017-11-09 08:00:00",4837,"CKVY",12.58,22.76,22.63,22.82,22.39,89.5,89.7,88.5,0.374,19.92,20.2,19.53,2.481,2.616,330.1,12.39,3.507,33.63695,8.14,0.00137012,0.002152417,0.06587362
"2017-11-09 08:05:00",4838,"CKVY",12.64,22.88,22.88,23.07,22.7,90.1,90.7,89.4,0.378,20.42,20.7,20.09,2.537,2.465,316.2,13.21,3.946,41.18285,8.15,0.00137012,0.002152417,0.06587362
"2017-11-09 08:10:00",4839,"CKVY",12.7,23.19,23.01,23.19,22.76,88.9,90.7,88.9,0.378,20.55,20.87,20.23,2.407,2.493,337.9,15.4,3.507,49.87777,8.14,0.00137012,0.002152417,0.06587362
"2017-11-09 08:15:00",4840,"CKVY",12.81,23.62,23.41,23.68,23.13,87.4,88.9,87.3,0.378,20.37,20.58,20,2.115,2.339,326.1,10.75,3.288,59.744,8.15,0.002810211,0.003571854,0.1019869
"2017-11-09 08:20:00",4841,"CKVY",12.98,23.93,23.79,23.99,23.56,87.3,87.4,85.4,0.383,20.32,20.74,19.89,1.663,1.865,315,17.07,2.192,75.13372,8.15,0.002810211,0.003571854,0.1019869
"2017-11-09 08:25:00",4842,"CKVY",13.03,23.62,23.68,23.99,23.5,88.4,89.2,87.1,0.382,20.67,21.02,20.27,1.523,1.627,295.4,12.68,2.411,86.03532,8.15,0.002810211,0.003571854,0.1019869
"2017-11-09 08:30:00",4843,"CKVY",13.06,23.74,23.7,23.87,23.56,88.7,89,88.2,0.386,20.85,21.09,20.58,1.587,1.52,309.8,11.39,2.411,89.8231,8.15,0.00488058,0.005687846,0.1394399
"2017-11-09 08:35:00",4844,"CKVY",13.08,24.11,23.97,24.23,23.68,85,88.8,84.9,0.375,20.51,21.04,20.19,1.766,1.686,12.96,11.07,2.85,83.4543,8.15,0.00488058,0.005687846,0.1394399
"2017-11-09 08:40:00",4845,"CKVY",13.09,24.6,24.34,24.6,24.11,83.4,85,83.3,0.376,20.24,20.53,19.98,1.562,1.672,19.68,8.46,2.192,78.27091,8.15,0.00488058,0.005687846,0.1394399
"2017-11-09 08:45:00",4846,"CKVY",13.15,25.16,24.86,25.22,24.48,83.5,84.8,83.2,0.385,20.66,20.97,20.19,1.048,1.294,4.698,2.976,0.877,77.68176,8.15,0.00620858,0.007190098,0.1769235
"2017-11-09 08:50:00",4847,"CKVY",13.17,25.16,25.18,25.34,25.03,82,83.6,81.4,0.378,20.57,20.95,20.21,0.705,0.827,2.509,21.84,1.754,78.71642,8.15,0.00620858,0.007190098,0.1769235
"2017-11-09 08:55:00",4848,"CKVY",13.21,25.71,25.44,25.71,25.16,81.1,82.3,81,0.383,20.67,20.93,20.39,0.699,0.673,18.76,15.02,1.973,80.11548,8.15,0.00620858,0.007190098,0.1769235
"2017-11-09 09:00:00",4849,"CKVY",13.27,26.02,25.85,26.15,25.59,81.3,82.6,80.4,0.389,20.99,21.37,20.39,0.885,0.792,351.7,57.31,2.192,82.54409,8.15,0.007418761,0.008271507,0.2134617
"2017-11-09 09:05:00",4850,"CKVY",13.31,26.08,26.08,26.21,25.96,83.5,83.5,80.6,0.401,21.19,21.78,20.84,1.137,1.025,284.6,14.33,2.63,87.91081,8.15,0.007418761,0.008271507,0.2134617
"2017-11-09 09:10:00",4851,"CKVY",13.36,25.78,26.03,26.21,25.78,85.3,85.7,82.8,0.404,21.93,22.43,21.48,1.294,1.214,278.7,12.74,2.411,92.09266,8.15,0.007418761,0.008271507,0.2134617
"2017-11-09 09:15:00",4852,"CKVY",13.44,25.46,25.53,25.84,25.34,87,87.7,85.2,0.407,21.96,22.44,21.53,1.635,1.481,258.2,24.06,2.63,96.08001,8.15,0.008794332,0.009883373,0.2483625
"2017-11-09 09:20:00",4853,"CKVY",13.53,25.95,25.65,25.95,25.4,86,87,85.5,0.41,22.07,22.4,21.79,1.464,1.588,221.4,17.75,1.754,103.8837,8.15,0.008794332,0.009883373,0.2483625
"2017-11-09 09:25:00",4854,"CKVY",13.56,26.57,26.24,26.63,25.89,82.7,85.9,82.5,0.405,22.17,22.61,21.79,0.975,1.234,188.6,9.17,1.096,119.035,8.15,0.008794332,0.009883373,0.2483625
"2017-11-09 09:30:00",4855,"CKVY",13.67,27.56,27.05,27.62,26.57,81.1,82.9,81.1,0.414,22.39,22.91,21.86,0.41,0.66,165.9,25.77,0,131.8911,8.15,0.01166651,0.01290757,0.2815885
"2017-11-09 09:35:00",4856,"CKVY",13.72,27.99,27.98,28.18,27.5,80.6,82.8,79.88,0.418,23.01,23.5,22.48,0.224,0.28,176.6,22.19,1.754,143.4305,8.15,0.01166651,0.01290757,0.2815885
"2017-11-09 09:40:00",4857,"CKVY",13.75,27.5,27.71,28.12,27.37,79.74,81.2,78.23,0.405,22.28,22.98,21.57,0.47,0.311,136.9,8.89,1.754,148.7873,8.15,0.01166651,0.01290757,0.2815885
"2017-11-09 09:45:00",4858,"CKVY",13.81,27.56,27.43,27.62,27.25,84,84,79.74,0.428,22.68,23.37,21.92,1.091,0.752,146.7,6.268,2.85,155.198,8.15,0.01384225,0.01499694,0.3127317
"2017-11-09 09:50:00",4859,"CKVY",14.09,27.68,27.52,27.74,27.37,82.8,84.8,82.8,0.424,23.26,23.56,22.97,1.884,1.515,150.8,6.811,3.946,157.6349,8.16,0.01384225,0.01499694,0.3127317
"2017-11-09 09:55:00",4860,"CKVY",14.04,28.11,27.78,28.24,27.43,81.9,84,81.9,0.427,23.25,23.55,22.83,2.267,2.151,155.7,6.815,3.507,163.2077,8.16,0.01384225,0.01499694,0.3127317
"2017-11-09 10:00:00",4861,"CKVY",13.95,29.54,28.44,29.54,28.11,80.4,82.3,80.4,0.444,23.55,24.27,23.27,2.523,2.421,149.6,10.12,3.726,178.2902,8.16,0.01745041,0.01947908,0.3414052
"2017-11-09 10:05:00",4862,"CKVY",13.89,30.03,30.08,30.28,29.54,78.05,80.4,76.82,0.44,24.08,24.49,23.68,2.532,2.561,159.6,9.55,3.726,236.201,8.16,0.01745041,0.01947908,0.3414052
"2017-11-09 10:10:00",4863,"CKVY",13.85,30.28,30.32,30.83,29.91,77.88,79.53,77.47,0.444,24.32,25.16,23.82,2.664,2.554,160.9,9.44,3.507,268.8012,8.16,0.01745041,0.01947908,0.3414052
"2017-11-09 10:15:00",4864,"CKVY",13.82,32.75,31.4,32.75,30.21,73.47,78.63,73.47,0.462,24.7,25.57,24.03,2.554,2.621,152,13,3.069,325.1609,8.16,0.0282206,0.031595,0.3673303
"2017-11-09 10:20:00",4865,"CKVY",13.81,33.73,33.27,33.73,32.68,71,73.51,70.52,0.465,25.12,25.45,24.62,2.541,2.541,172.8,9.39,3.946,357.5434,8.16,0.0282206,0.031595,0.3673303
"2017-11-09 10:25:00",4866,"CKVY",13.8,34.54,33.88,34.72,33.42,70.48,72.03,69.69,0.477,25.27,26.22,24.69,2.268,2.459,158.6,11.25,3.069,410.4521,8.16,0.0282206,0.031595,0.3673303
"2017-11-09 10:30:00",4867,"CKVY",13.8,36.14,35.39,36.14,34.6,66.63,70.48,65.43,0.48,25.59,26.12,25.05,1.911,2.119,160.8,14.26,2.411,429.6083,8.17,0.03802416,0.04260318,0.3905135
"2017-11-09 10:35:00",4868,"CKVY",13.8,37.81,36.79,37.81,36.21,62.75,66.87,61.75,0.483,25.62,26.29,25,1.187,1.556,162.8,16.68,1.315,430.0251,8.17,0.03802416,0.04260318,0.3905135
"2017-11-09 10:40:00",4869,"CKVY",13.79,39.91,38.73,39.91,37.69,59.82,62.68,58.45,0.5,26.23,27.2,25.39,0.665,0.874,157.9,9.36,0.658,434.3215,8.17,0.03802416,0.04260318,0.3905135
"2017-11-09 10:45:00",4870,"CKVY",13.79,38.73,39.96,40.53,38.73,54.43,59.72,52.54,0.434,24.94,27.05,23.36,0.274,0.422,161.8,68.22,0.877,440.1193,8.17,0.04434301,0.04861481,0.4111926
"2017-11-09 10:50:00",4871,"CKVY",13.79,36.57,37.26,38.73,36.44,60.78,60.78,54.43,0.446,23.92,24.86,23.14,0.293,0.242,22.78,60.09,1.534,445.9297,8.17,0.04434301,0.04861481,0.4111926
"2017-11-09 10:55:00",4872,"CKVY",13.78,36.81,37.16,37.74,36.63,61.95,63.19,59.92,0.458,25.11,26.32,24.44,0.456,0.343,10.86,65.73,1.754,451.4791,8.17,0.04434301,0.04861481,0.4111926
"2017-11-09 11:00:00",4873,"CKVY",13.78,37.42,36.77,37.67,36.07,63.21,64.38,60.57,0.479,25.12,26.29,24.25,0.966,0.684,209.1,38.44,3.069,457.3642,8.18,0.04554046,0.0491363,0.4295942
"2017-11-09 11:05:00",4874,"CKVY",13.77,35.81,36.2,37.42,35.81,67.19,68.05,63.14,0.478,25.48,26.43,24.62,1.442,1.22,240.7,14.32,3.726,465.0705,8.18,0.04554046,0.0491363,0.4295942
"2017-11-09 11:10:00",4875,"CKVY",13.77,35.99,35.56,36.05,35.31,65.85,69.73,65.85,0.472,26.13,26.78,25.67,1.934,1.742,240.5,21.88,3.288,472.1242,8.18,0.04554046,0.0491363,0.4295942
"2017-11-09 11:15:00",4876,"CKVY",13.76,38.09,37.44,38.15,35.99,60.28,66.74,60.28,0.469,26.24,27.27,25.5,1.651,1.813,199.6,33.19,2.85,476.9805,8.18,0.0464968,0.05130057,0.4436232
"2017-11-09 11:20:00",4877,"CKVY",13.76,39.38,39.18,40,38.09,58.12,61.65,54.54,0.476,25.63,26.86,24.64,1.109,1.366,162.4,74.71,3.069,479.6899,8.18,0.0464968,0.05130057,0.4436232
"2017-11-09 11:25:00",4878,"CKVY",13.77,37.16,37.81,39.38,37.03,64.37,66.12,57.08,0.483,25.98,27.01,24.59,1.345,1.165,261.9,21.13,4.603,482.0754,8.18,0.0464968,0.05130057,0.4436232
"2017-11-09 11:30:00",4879,"CKVY",13.75,36.66,36.84,37.16,36.54,63.61,65.05,62.58,0.468,25.77,26.34,25.22,1.952,1.674,265.3,16.73,5.261,478.1896,8.18,0.0467992,0.05169741,0.4553315
"2017-11-09 11:35:00",4880,"CKVY",13.75,36.65,36.4,36.78,35.92,64.36,64.98,62.78,0.473,25.37,25.92,24.78,2.722,2.412,295.1,20.54,4.165,436.2589,8.18,0.0467992,0.05169741,0.4553315
"2017-11-09 11:40:00",4881,"CKVY",13.75,37.45,37.02,37.45,36.59,62.71,64.32,60.3,0.476,25.42,26.2,24.64,2.629,2.733,279.2,33.81,4.384,403.3799,8.17,0.0467992,0.05169741,0.4553315
"2017-11-09 11:45:00",4882,"CKVY",13.75,37.58,37.41,37.64,37.08,58.59,63.32,57.93,0.447,25.04,26.15,24.02,2.697,2.678,304.3,17.5,4.165,409.8756,8.17,0.04391921,0.04981525,0.4640443
"2017-11-09 11:50:00",4883,"CKVY",13.75,38.13,37.98,38.5,37.39,58.93,61.4,57.56,0.459,24.93,25.79,23.8,2.441,2.491,286.9,19.14,3.726,462.4445,8.17,0.04391921,0.04981525,0.4640443
"2017-11-09 11:55:00",4884,"CKVY",13.75,38.75,38.49,38.87,38.01,58.55,61.95,56.87,0.468,25.41,26.75,24.7,2.539,2.507,312.9,13.89,4.384,503.5747,8.17,0.04391921,0.04981525,0.4640443
"2017-11-09 12:00:00",4885,"CKVY",13.74,39.3,38.91,39.36,38.56,55.56,59.62,55.05,0.453,24.65,26,24.05,2.25,2.415,349.2,29.83,3.507,513.6141,8.17,0.05254487,0.05930384,0.4693196
"2017-11-09 12:05:00",4886,"CKVY",13.76,39.48,39.43,39.92,39.05,55.08,57.07,54.15,0.453,24.76,25.82,23.95,2.226,2.225,284.1,33.63,3.726,511.2846,8.17,0.05254487,0.05930384,0.4693196
"2017-11-09 12:10:00",4887,"CKVY",13.76,40.04,39.92,40.35,39.42,54.32,56.11,53.29,0.456,24.91,25.62,24.14,1.811,1.973,299.9,16.5,3.069,523.5649,8.17,0.05254487,0.05930384,0.4693196
"2017-11-09 12:15:00",4888,"CKVY",13.77,40.41,40.34,40.65,39.85,53.91,58.71,52.67,0.459,25.6,27.19,24.52,1.778,1.752,311.5,22.01,2.85,522.0851,8.17,0.05426895,0.06084826,0.4710411
"2017-11-09 12:20:00",4889,"CKVY",13.75,41.27,40.76,41.33,40.1,52.67,56.52,52.19,0.464,25.34,26.82,24.48,1.498,1.68,323.9,43.14,2.411,520.0112,8.17,0.05426895,0.06084826,0.4710411
"2017-11-09 12:25:00",4890,"CKVY",13.77,41.46,42.12,42.94,41.21,52.39,57.37,50.92,0.465,26.31,28.88,25.2,1.697,1.557,242.9,47.69,4.165,511.1284,8.17,0.05426895,0.06084826,0.4710411
"2017-11-09 12:30:00",4891,"CKVY",13.77,41.95,41.18,41.95,40.78,52.67,57.24,51.91,0.476,25.77,27.62,24.62,1.614,1.742,328.5,32.49,3.946,517.9335,8.18,0.05647619,0.06292121,0.4690301
"2017-11-09 12:35:00",4892,"CKVY",13.77,45.4,43.85,45.59,42.01,44.77,53.49,44.77,0.462,25.73,27.12,24.73,1.376,1.475,179.8,30.95,1.315,523.2604,8.17,0.05647619,0.06292121,0.4690301
"2017-11-09 12:40:00",4893,"CKVY",13.77,45.27,45.34,45.59,45.15,47,49.23,44.25,0.483,26.1,27.6,24.76,0.774,1.101,32.09,92,1.315,519.8766,8.17,0.05647619,0.06292121,0.4690301
"2017-11-09 12:45:00",4894,"CKVY",13.77,47.31,46.32,47.37,45.27,45.62,47.72,44.66,0.506,26.58,27.86,25.56,0.506,0.613,156.8,15.65,2.192,513.5792,8.17,0.05729897,0.06331342,0.4639667
"2017-11-09 12:50:00",4895,"CKVY",13.76,45.26,46.46,47.49,45.26,47.82,47.85,42.94,0.491,26.14,27.89,24.48,0.569,0.576,121.8,43.33,1.534,439.2506,8.17,0.05729897,0.06331342,0.4639667
"2017-11-09 12:55:00",4896,"CKVY",13.78,43.16,43.96,45.14,43.1,47.64,48.84,45.72,0.451,25.17,26.56,24.27,0.722,0.653,326.6,30.08,2.411,352.5994,8.17,0.05729897,0.06331342,0.4639667
"2017-11-09 13:00:00",4897,"CKVY",13.76,44.52,43.78,44.52,43.16,51.59,52.24,46.99,0.515,25.89,27.88,24.67,0.558,0.58,134.1,88.4,1.315,300.0766,8.17,0.03508157,0.03869769,0.4560921
"2017-11-09 13:05:00",4898,"CKVY",13.76,44.39,44.42,44.64,44.21,47.98,51.55,47.57,0.477,26.48,27.74,25.62,0.61,0.522,220.2,27.79,1.973,308.5445,8.17,0.03508157,0.03869769,0.4560921
"2017-11-09 13:10:00",4899,"CKVY",13.75,46.74,45.56,46.86,44.46,44.55,48.26,44.48,0.484,26.35,27.49,25.81,0.548,0.605,171.1,16.52,1.973,362.2542,8.17,0.03508157,0.03869769,0.4560921
"2017-11-09 13:15:00",4900,"CKVY",13.75,47.36,47.1,47.36,46.8,43.9,48.36,43.32,0.488,26.9,28.84,25.81,0.66,0.609,101.5,50.4,1.754,426.2665,8.16,0.05223975,0.05695918,0.4441911
"2017-11-09 13:20:00",4901,"CKVY",13.75,47.98,47.32,47.98,46.93,45.99,47.81,42.63,0.523,26.94,28.36,25.46,0.681,0.732,172.6,21.14,1.973,481.7664,8.16,0.05223975,0.05695918,0.4441911
"2017-11-09 13:25:00",4902,"CKVY",13.75,46.25,47.31,48.29,46.25,42.01,47.19,41.67,0.448,26.79,28.69,24.24,0.899,0.78,243.1,46.05,2.63,500.293,8.16,0.05223975,0.05695918,0.4441911
"2017-11-09 13:30:00",4903,"CKVY",13.72,46.99,46.66,47.11,46.25,45.96,47.16,41.94,0.504,25.78,28.02,24.46,0.929,0.898,257.9,92.2,2.192,470.7609,8.16,0.0536683,0.05907208,0.429691
"2017-11-09 13:35:00",4904,"CKVY",13.74,45.26,46.11,46.99,45.26,47.3,48.98,45.44,0.486,27.18,28.35,26.21,1.368,1.102,276.9,28.28,3.507,459.3231,8.17,0.0536683,0.05907208,0.429691
"2017-11-09 13:40:00",4905,"CKVY",13.73,45.5,45.4,46.05,44.95,45.92,50.93,45.92,0.476,26.85,28.75,25.63,1.604,1.468,293.7,34.24,3.288,452.2973,8.16,0.0536683,0.05907208,0.429691
"2017-11-09 13:45:00",4906,"CKVY",13.72,46.91,46.26,46.98,45.5,44.75,48.46,44.68,0.489,26.71,28.2,25.82,1.484,1.558,295,38.66,1.534,446.2114,8.16,0.05061775,0.05683251,0.411833
"2017-11-09 13:50:00",4907,"CKVY",13.7,46.85,47.1,47.65,46.6,43.2,45.99,42.14,0.471,26.13,27.72,25.14,1.214,1.407,129.5,39.84,3.069,440.9414,8.16,0.05061775,0.05683251,0.411833
"2017-11-09 13:55:00",4908,"CKVY",13.71,48.45,47.79,48.45,46.72,40.15,46.84,38.71,0.465,25.38,28.01,23.97,0.939,1.06,130.2,35.04,2.411,436.5651,8.16,0.05061775,0.05683251,0.411833
"2017-11-09 14:00:00",4909,"CKVY",13.7,47.83,47.73,48.32,47.46,39.36,41.42,37.47,0.445,24.04,25.42,23.11,1.019,1.019,112.5,12.27,1.973,431.1913,8.16,0.04911694,0.05517279,0.3922206
"2017-11-09 14:05:00",4910,"CKVY",13.7,48.94,48.09,49.12,47.46,42.03,43.37,38.09,0.496,25.14,27.31,23.5,0.853,0.876,121.5,59.11,2.192,423.2877,8.16,0.04911694,0.05517279,0.3922206
"2017-11-09 14:10:00",4911,"CKVY",13.7,47.45,48.06,49.19,47.33,41.14,42.65,39.8,0.459,25.52,27.11,24.64,1.27,1.084,231.3,14.98,3.946,414.2121,8.16,0.04911694,0.05517279,0.3922206
"2017-11-09 14:15:00",4912,"CKVY",13.68,47.58,47.51,47.82,47.21,41.17,43.2,39.08,0.461,24.72,26.46,23.82,1.738,1.453,245,19.28,3.507,405.9895,8.16,0.04569424,0.05151766,0.3687652
"2017-11-09 14:20:00",4913,"CKVY",13.68,47.64,47.13,47.7,46.71,45.15,45.36,40.56,0.507,25.34,27.53,24.25,2.167,2.062,272,36.89,5.042,398.6599,8.16,0.04569424,0.05151766,0.3687652
"2017-11-09 14:25:00",4914,"CKVY",13.67,49.17,48.72,49.17,47.7,40.41,45.74,38.32,0.481,25.63,27.86,24.65,1.444,1.824,150.4,89.4,1.754,390.7559,8.16,0.04569424,0.05151766,0.3687652
"2017-11-09 14:30:00",4915,"CKVY",13.66,47.93,49.03,50.03,47.87,42.3,43.29,39.97,0.48,26.53,28.08,25.2,1.472,1.405,291.9,34.39,5.042,381.356,8.16,0.04328242,0.05036866,0.3421992
"2017-11-09 14:35:00",4916,"CKVY",13.66,47.49,47.66,48.11,47.3,42.67,44.7,41.98,0.477,26.25,27.57,25.49,1.487,1.438,312.6,22.52,4.165,371.9542,8.16,0.04328242,0.05036866,0.3421992
"2017-11-09 14:40:00",4917,"CKVY",13.66,47.55,47.58,47.8,47.42,43.46,45.45,42.02,0.486,26.41,27.48,25.69,2.128,1.777,339.8,16.82,3.507,361.886,8.16,0.04328242,0.05036866,0.3421992
"2017-11-09 14:45:00",4918,"CKVY",13.65,48.16,47.86,48.16,47.49,43.63,45.65,42.39,0.5,26.91,28.1,26.06,2.102,2.164,320.7,25.71,3.507,351.6483,8.15,0.0385952,0.04523526,0.3131624
"2017-11-09 14:50:00",4919,"CKVY",13.65,48.66,48.52,48.84,48.16,43.63,45.82,40.99,0.509,27.4,28.84,25.91,1.947,1.979,318.2,24.91,3.069,342.5797,8.15,0.0385952,0.04523526,0.3131624
"2017-11-09 14:55:00",4920,"CKVY",13.65,48.53,48.8,49.15,48.47,41.54,43.63,40.34,0.483,26.4,27.54,25.77,1.67,1.797,328.5,43.49,3.069,334.3875,8.15,0.0385952,0.04523526,0.3131624
"2017-11-09 15:00:00",4921,"CKVY",13.64,49.4,48.73,49.52,48.16,41.3,42.94,39.68,0.495,26.08,27.07,25.43,1.206,1.501,13.23,56.75,3.288,325.0255,8.15,0.03557619,0.04212713,0.2821049
"2017-11-09 15:05:00",4922,"CKVY",13.64,48.72,49.02,49.65,48.53,41.67,42.19,39.96,0.487,26.46,27.48,25.91,1.164,1.188,330.2,26.73,2.411,315.2404,8.15,0.03557619,0.04212713,0.2821049
"2017-11-09 15:10:00",4923,"CKVY",13.64,48.78,48.75,48.96,48.53,44.24,44.59,41.13,0.519,26.96,28.17,26.12,1.371,1.309,292.2,24.09,3.069,303.5868,8.15,0.03557619,0.04212713,0.2821049
"2017-11-09 15:15:00",4924,"CKVY",13.63,48.59,48.62,48.96,48.4,42.53,44.14,41.5,0.495,26.89,27.93,26.21,1.942,1.619,285.4,24.7,3.507,286.8702,8.15,0.02923546,0.03450368,0.2489774
"2017-11-09 15:20:00",4925,"CKVY",13.63,49.26,48.94,49.51,48.52,41.15,43.55,41.15,0.491,27.05,27.67,26.66,1.852,1.944,281.8,35.69,3.069,283.244,8.15,0.02923546,0.03450368,0.2489774
"2017-11-09 15:25:00",4926,"CKVY",13.61,49.63,49.89,50.49,49.26,42.32,42.52,40.54,0.512,27.47,28.24,26.59,1.742,1.699,220.1,33.6,4.165,277.7949,8.15,0.02923546,0.03450368,0.2489774
"2017-11-09 15:30:00",4927,"CKVY",13.63,48.27,48.73,49.57,48.27,44.99,45.16,41.91,0.518,27.35,28.14,26.68,1.621,1.703,253.5,18.18,3.288,261.1732,8.15,0.02394299,0.02980703,0.2139666
"2017-11-09 15:35:00",4928,"CKVY",13.63,48.09,48.33,48.52,48.09,43.79,45.68,43.04,0.5,27.43,28.41,26.86,1.75,1.619,279.8,21.13,3.069,217.753,8.14,0.02394299,0.02980703,0.2139666
"2017-11-09 15:40:00",4929,"CKVY",13.63,47.16,47.63,48.15,47.16,48.28,48.28,43.69,0.533,27.82,28.64,26.77,1.885,1.898,276.2,12.69,3.069,167.8082,8.14,0.02394299,0.02980703,0.2139666
"2017-11-09 15:45:00",4930,"CKVY",13.64,46.78,46.88,47.16,46.66,47.18,50.27,46.91,0.513,28.42,29.38,27.5,1.684,1.782,269.8,7.225,2.411,125.671,8.14,0.01475492,0.01960816,0.1776142
"2017-11-09 15:50:00",4931,"CKVY",13.65,46.53,46.75,46.9,46.53,48.96,49.44,47.11,0.528,28.18,28.83,27.63,1.421,1.551,253.7,8.13,1.315,97.23563,8.14,0.01475492,0.01960816,0.1776142
"2017-11-09 15:55:00",4932,"CKVY",13.66,46.34,46.49,46.72,46.22,48.96,50.4,47.87,0.524,28.39,29.22,27.77,1.303,1.379,195.4,19.21,3.069,80.01441,8.13,0.01475492,0.01960816,0.1776142
"2017-11-09 16:00:00",4933,"CKVY",13.66,46.53,46.28,46.59,46.03,47.9,53.08,47.9,0.516,28.8,30.08,27.83,0.934,1.108,152.6,22.21,0.877,81.07763,8.13,0.009996014,0.01344098,0.1404946
"2017-11-09 16:05:00",4934,"CKVY",13.67,47.52,46.98,47.52,46.53,49.31,53.08,47.11,0.551,29.22,31.07,27.81,0.67,0.806,143.2,13.29,0.877,105.3068,8.13,0.009996014,0.01344098,0.1404946
"2017-11-09 16:10:00",4935,"CKVY",13.66,48.08,48.23,48.7,47.4,47.94,51.3,46.43,0.548,29.67,30.84,28.95,0.332,0.449,255.1,30,1.534,128.4324,8.13,0.009996014,0.01344098,0.1404946
"2017-11-09 16:15:00",4936,"CKVY",13.68,47.9,48.06,48.27,47.9,45.34,49.42,44.68,0.514,28.75,30.11,27.42,0.412,0.361,242.5,47.56,1.096,139.9883,8.13,0.004509212,0.006006882,0.1033429
"2017-11-09 16:20:00",4937,"CKVY",13.68,47.04,47.57,48.09,46.97,51.03,51.03,45.34,0.56,28.69,29.91,27.78,0.788,0.556,301.1,44.03,2.411,120.3276,8.13,0.004509212,0.006006882,0.1033429
"2017-11-09 16:25:00",4938,"CKVY",13.69,46.67,46.68,47.04,46.48,51.99,53.26,49.25,0.563,29.68,30.58,28.6,1.094,0.989,260,8.83,2.192,104.5206,8.13,0.004509212,0.006006882,0.1033429
"2017-11-09 16:30:00",4939,"CKVY",13.71,45.93,46.03,46.54,45.8,53.91,55.01,51.92,0.568,30.29,30.69,29.74,1.484,1.28,254.5,5.367,1.973,90.55426,8.13,0.0002784183,0.002222021,0.06754225
"2017-11-09 16:35:00",4940,"CKVY",13.31,45.86,45.66,45.93,45.43,51.03,56.34,51.03,0.536,29.96,31.08,28.73,1.376,1.51,264.3,2.489,1.534,85.60755,8.13,0.0002784183,0.002222021,0.06754225
"2017-11-09 16:40:00",4941,"CKVY",13.18,44.82,45.72,46.17,44.75,55.83,55.83,50.93,0.564,29.15,30.02,28.67,1.197,1.191,274.3,9.98,2.85,72.55528,8.12,0.0002784183,0.002222021,0.06754225
"2017-11-09 16:45:00",4942,"CKVY",13.12,43.34,43.73,44.82,43.21,57.62,58.37,55.93,0.55,29.81,30.37,29.27,1.292,1.279,278.4,13.84,2.85,53.02249,8.12,-0.005523831,-0.003478809,0.03589994
"2017-11-09 16:50:00",4943,"CKVY",13.08,40.75,42.47,43.4,40.75,64.86,64.86,57.55,0.56,30.09,30.72,29.31,1.854,1.508,303.2,4.665,3.726,32.26784,8.12,-0.005523831,-0.003478809,0.03589994
"2017-11-09 16:55:00",4944,"CKVY",13.05,39.03,39.76,40.75,39.02,68.36,68.8,64.86,0.552,30.04,30.51,29.49,2.483,2.313,317.3,11.27,4.165,17.25926,8.12,-0.005523831,-0.003478809,0.03589994
"2017-11-09 17:00:00",4945,"CKVY",13.03,37.85,38.51,39.15,37.85,70.38,70.38,68.32,0.543,29.3,29.62,29.08,2.673,2.552,326.1,5.806,3.288,12.44378,8.11,-0.001113366,0.001360493,0.01588457
"2017-11-09 17:05:00",4946,"CKVY",13,37.24,37.34,37.91,37.05,71.48,71.75,70.38,0.538,28.94,29.18,28.73,2.502,2.663,314.2,7.741,3.069,9.641295,8.11,-0.001113366,0.001360493,0.01588457
"2017-11-09 17:10:00",4947,"CKVY",12.98,37.3,37.21,37.36,37.05,70.83,71.58,70.73,0.534,28.71,28.97,28.44,2.248,2.289,337.8,5.652,3.507,7.13509,8.11,-0.001113366,0.001360493,0.01588457
"2017-11-09 17:15:00",4948,"CKVY",12.99,37.11,36.99,37.3,36.74,71,71.79,70.79,0.532,28.6,28.83,28.35,2.043,2.137,18.96,22.81,2.63,4.731882,8.1,-0.002288281,-0.002628799,0.005931684
"2017-11-09 17:20:00",4949,"CKVY",12.98,37.42,37.32,37.55,37.17,70.52,71.07,70.45,0.535,28.72,28.89,28.59,1.848,1.895,34.15,14.65,2.85,2.834612,8.1,-0.002288281,-0.002628799,0.005931684
"2017-11-09 17:25:00",4950,"CKVY",12.97,37.3,37.7,38.04,37.3,71.38,71.45,69.73,0.539,28.96,29.21,28.68,1.936,1.911,20.13,16.37,3.288,1.715165,8.1,-0.002288281,-0.002628799,0.005931684
"2017-11-09 17:30:00",4951,"CKVY",12.97,37,37.39,37.61,36.87,73.3,73.3,71.45,0.546,29.29,29.43,28.97,1.992,1.976,10.42,7.051,2.85,1.017621,8.1,-0.003064903,-0.003770445,0.0007874984
"2017-11-09 17:35:00",4952,"CKVY",12.95,36.7,36.78,37.06,36.57,74.2,74.3,73.27,0.547,29.31,29.52,29.1,2.223,2.12,357.2,10.72,2.63,0.4942403,8.1,-0.003064903,-0.003770445,0.0007874984
"2017-11-09 17:40:00",4953,"CKVY",12.96,35.96,36.44,36.7,35.96,75.62,75.69,74.17,0.541,29.16,29.43,28.87,2.37,2.277,349.8,9.83,4.384,0.1687388,8.1,-0.003064903,-0.003770445,0.0007874984
"2017-11-09 17:45:00",4954,"CKVY",12.95,36.27,36.13,36.46,35.78,74.04,76.44,73.91,0.536,29.09,29.34,28.72,3.004,2.654,347.9,6.07,5.042,0.03069214,8.09,-0.002679546,-0.003175504,2.5E-007
"2017-11-09 17:50:00",4955,"CKVY",12.95,36.21,36.3,36.46,36.09,73.77,75.07,73.67,0.533,28.93,29.25,28.57,3.334,3.218,344.9,12.06,5.261,0,8.09,-0.002679546,-0.003175504,2.5E-007
"2017-11-09 17:55:00",4956,"CKVY",12.94,36.34,36.24,36.46,36.03,74.25,74.49,73.73,0.539,28.85,29.03,28.53,3.313,3.328,320.5,4.806,3.946,0,8.09,-0.002679546,-0.003175504,2.5E-007
"2017-11-09 18:00:00",4957,"CKVY",12.94,37.02,36.73,37.33,36.09,72.57,74.97,72.44,0.542,29.2,29.56,28.79,3.413,3.394,327.9,11.22,6.576,0,8.09,-0.001569535,-0.001593423,2.5E-007
"2017-11-09 18:05:00",4958,"CKVY",12.93,35.6,36.06,37.08,35.54,75.77,75.77,72.54,0.535,28.71,29.11,28.42,3.318,3.365,349.2,6.792,3.946,0,8.09,-0.001569535,-0.001593423,2.5E-007
"2017-11-09 18:10:00",4959,"CKVY",12.93,36.35,36.26,36.72,35.6,73.79,75.77,73.47,0.536,28.93,29.14,28.67,3.454,3.426,346.3,6.466,4.165,0,8.09,-0.001569535,-0.001593423,2.5E-007
"2017-11-09 18:15:00",4960,"CKVY",12.91,36.48,36.53,36.79,36.23,73.65,74.16,73.21,0.538,28.91,29.14,28.72,3.109,3.315,346.9,15.39,5.261,0,8.09,-0.001509434,-0.001513187,2.5E-007
"2017-11-09 18:20:00",4961,"CKVY",12.91,34.63,35.2,36.48,34.51,78.19,78.32,73.76,0.531,28.52,29,28.04,3.019,2.987,290.7,10.47,3.507,0,8.1,-0.001509434,-0.001513187,2.5E-007
"2017-11-09 18:25:00",4962,"CKVY",12.9,33.89,33.77,34.63,33.27,81.4,81.5,78.05,0.536,28.22,28.81,27.96,3.199,3.094,313.3,8.75,4.384,0,8.1,-0.001509434,-0.001513187,2.5E-007
"2017-11-09 18:30:00",4963,"CKVY",12.91,34.51,34.61,35,33.89,79.63,81.4,78.22,0.538,28.88,29.32,28.59,3.431,3.311,344.6,11.17,5.261,0,8.09,-0.002041023,-0.002260118,2.5E-007
"2017-11-09 18:35:00",4964,"CKVY",12.91,34.38,34.31,34.63,33.89,79.9,80.6,79.59,0.537,28.79,29.07,28.37,3.405,3.475,13.86,22.58,3.507,0,8.09,-0.002041023,-0.002260118,2.5E-007
"2017-11-09 18:40:00",4965,"CKVY",12.91,33.83,34.17,34.51,33.77,80,80.5,79.11,0.526,28.58,28.91,28.27,2.396,2.854,351.9,81.5,3.946,0,8.09,-0.002041023,-0.002260118,2.5E-007
"2017-11-09 18:45:00",4966,"CKVY",12.9,33.4,33.95,34.2,33.33,80.4,81.1,79.66,0.519,28.53,28.82,27.93,1.616,1.882,293.2,33.05,3.507,0,8.09,-0.002506197,-0.002924899,2.5E-007
"2017-11-09 18:50:00",4967,"CKVY",12.9,33.4,33.15,33.46,32.9,81.8,82.5,80.5,0.528,28.24,28.52,27.92,1.833,1.684,288.8,19.22,4.603,0,8.09,-0.002506197,-0.002924899,2.5E-007
"2017-11-09 18:55:00",4968,"CKVY",12.87,32.91,32.85,33.52,32.29,83.1,84.6,81,0.526,28.22,28.74,27.71,2.038,1.959,107.5,68.25,3.069,0,8.09,-0.002506197,-0.002924899,2.5E-007
"2017-11-09 19:00:00",4969,"CKVY",12.89,32.17,32.58,32.97,32.17,84.7,84.7,83,0.521,28.18,28.43,27.93,2.035,2.1,131.2,36.02,3.069,0,8.09,-0.003441788,-0.00436775,2.5E-007
"2017-11-09 19:05:00",4970,"CKVY",12.89,32.98,32.84,33.47,32.17,81.4,85.4,81.1,0.517,28.42,28.66,27.9,1.306,1.782,196.3,12.79,3.069,0,8.1,-0.003441788,-0.00436775,2.5E-007
"2017-11-09 19:10:00",4971,"CKVY",12.89,32,32.48,33.04,31.93,85,85,81.4,0.519,27.96,28.28,27.59,0.961,1.138,240.2,41.48,1.754,0,8.09,-0.003441788,-0.00436775,2.5E-007
"2017-11-09 19:15:00",4972,"CKVY",12.89,31.13,31.73,32.06,31.07,86,86,85,0.507,27.87,28.23,27.35,0.811,0.886,346.3,24.16,1.754,0,8.09,-0.004224593,-0.005711551,2.5E-007
"2017-11-09 19:20:00",4973,"CKVY",12.88,31.81,31.26,31.81,30.95,87.6,88,86,0.531,27.96,28.56,27.36,0.898,0.687,28.54,73.54,5.042,0,8.09,-0.004224593,-0.005711551,2.5E-007
"2017-11-09 19:25:00",4974,"CKVY",12.88,31.44,31.72,32,31.32,85.9,87.6,85,0.513,27.91,28.56,27.55,1.434,1.213,243.5,10.26,2.85,0,8.09,-0.004224593,-0.005711551,2.5E-007
"2017-11-09 19:30:00",4975,"CKVY",12.87,31.75,31.41,31.75,31.13,86.9,87.4,85.8,0.526,27.84,28.37,27.51,1.76,1.66,276.3,11.63,3.288,0,8.09,-0.004327974,-0.005911472,2.5E-007
"2017-11-09 19:35:00",4976,"CKVY",12.87,31.45,31.58,31.88,31.2,86.2,87,84.5,0.515,27.81,28.38,27.18,1.943,1.932,265.1,20.45,4.165,0,8.09,-0.004327974,-0.005911472,2.5E-007
"2017-11-09 19:40:00",4977,"CKVY",12.87,30.53,31.01,31.45,30.4,87.3,87.3,85.8,0.502,27.4,27.81,27.02,1.577,1.768,190.4,55.19,2.192,0,8.09,-0.004327974,-0.005911472,2.5E-007
"2017-11-09 19:45:00",4978,"CKVY",12.87,30.16,30.32,30.53,30.09,89.3,89.6,87.3,0.506,27.4,27.77,27.02,1.404,1.463,113.9,34.55,2.85,0,8.09,-0.00369373,-0.004793753,2.5E-007
"2017-11-09 19:50:00",4979,"CKVY",12.87,29.85,30.07,30.34,29.85,90,90.1,89.1,0.504,27.37,27.65,27.08,1.177,1.309,162.2,31.64,2.411,0,8.09,-0.00369373,-0.004793753,2.5E-007
"2017-11-09 19:55:00",4980,"CKVY",12.87,29.42,29.74,30.16,28.98,90.3,90.7,88.2,0.497,27.09,27.75,25.99,1.402,1.22,245.7,73.58,3.507,0,8.09,-0.00369373,-0.004793753,2.5E-007
"2017-11-09 20:00:00",4981,"CKVY",12.86,29.85,29.4,29.91,29.05,91.7,91.7,90.3,0.513,27.06,27.8,26.62,1.778,1.555,97,30.29,3.288,0,8.09,-0.004080816,-0.005485867,2.5E-007
"2017-11-09 20:05:00",4982,"CKVY",12.86,30.47,30.21,30.53,29.85,88.7,91.7,88.6,0.509,27.57,28.2,26.91,2.489,2.097,122.7,9.63,3.946,0,8.09,-0.004080816,-0.005485867,2.5E-007
"2017-11-09 20:10:00",4983,"CKVY",12.86,30.72,30,30.72,29.6,89.9,90.4,86.8,0.521,27.12,28.14,26.28,2.671,2.606,158.5,13.95,3.069,0,8.09,-0.004080816,-0.005485867,2.5E-007
"2017-11-09 20:15:00",4984,"CKVY",12.84,30.22,30.64,31.21,29.6,89.4,90,84.5,0.508,27.28,28.22,25.84,2.427,2.551,182.9,60.09,4.603,0,8.09,-0.003106418,-0.003827937,2.5E-007
"2017-11-09 20:20:00",4985,"CKVY",12.85,28.49,29,30.47,28.18,90.2,90.2,84.5,0.478,25.81,27.82,24.46,1.675,2.077,7.757,56.3,2.63,0,8.09,-0.003106418,-0.003827937,2.5E-007
"2017-11-09 20:25:00",4986,"CKVY",12.85,29.05,29.01,29.23,28.61,90.3,91.8,89.9,0.489,26.65,27.14,26.15,1.633,1.679,330.4,10.27,2.63,0,8.09,-0.003106418,-0.003827937,2.5E-007
"2017-11-09 20:30:00",4987,"CKVY",12.85,28.13,28.52,28.99,28,89.4,90.3,88.6,0.467,25.77,26.51,25.25,1.054,1.376,1.001,28.56,1.315,0,8.09,-0.003622173,-0.004706197,2.5E-007
"2017-11-09 20:35:00",4988,"CKVY",12.85,28.38,28.29,28.75,27.94,91.5,92.5,89.5,0.482,26.13,26.82,25.4,1.158,1.056,169.3,28.62,2.192,0,8.09,-0.003622173,-0.004706197,2.5E-007
"2017-11-09 20:40:00",4989,"CKVY",12.83,28.81,28.98,29.61,28.13,88.8,93.1,88.8,0.476,26.9,27.81,25.86,0.667,0.928,325.2,44.5,1.315,0,8.09,-0.003622173,-0.004706197,2.5E-007
"2017-11-09 20:45:00",4990,"CKVY",12.84,29.12,29.02,29.3,28.69,90.9,91.7,88.8,0.494,26.67,27.12,25.82,0.947,0.781,293.1,12,1.973,0,8.09,-0.004502666,-0.006329179,2.5E-007
"2017-11-09 20:50:00",4991,"CKVY",12.84,29.37,29.31,29.86,28.75,90.4,92,89.6,0.496,27.01,27.8,26.07,0.806,0.988,272.9,27.55,2.63,0,8.09,-0.004502666,-0.006329179,2.5E-007
"2017-11-09 20:55:00",4992,"CKVY",12.84,30.17,29.63,30.23,29.24,91,91.5,90.3,0.516,27.33,27.98,26.76,1.063,0.858,296.4,26.76,1.973,0,8.09,-0.004502666,-0.006329179,2.5E-007
"2017-11-09 21:00:00",4993,"CKVY",12.84,28.87,29.32,30.23,28.69,90.8,91.1,86.6,0.489,26.5,27.94,25.43,0.924,0.996,282.3,4.554,1.534,0,8.09,-0.004518622,-0.006334682,2.5E-007
"2017-11-09 21:05:00",4994,"CKVY",12.83,27.51,28.43,28.93,27.51,89.8,91.4,89.7,0.457,26.12,26.7,24.9,0.775,0.742,248.4,27.35,1.096,0,8.09,-0.004518622,-0.006334682,2.5E-007
"2017-11-09 21:10:00",4995,"CKVY",12.83,28.01,27.61,28.07,27.39,93.9,94,89.7,0.487,25.66,26.56,24.86,0.924,0.87,213.3,7.898,2.192,0,8.09,-0.004518622,-0.006334682,2.5E-007
"2017-11-09 21:15:00",4996,"CKVY",12.83,27.7,28.11,28.38,27.64,92.5,94.2,92.5,0.474,26.48,26.89,25.74,1.487,1.177,203.5,20.66,3.288,0,8.1,-0.004439153,-0.006232785,2.5E-007
"2017-11-09 21:20:00",4997,"CKVY",12.83,27.15,27.47,27.76,27.15,93.2,93.5,92.5,0.467,25.73,26.08,25.36,2.041,1.834,203.1,13.17,3.288,0,8.1,-0.004439153,-0.006232785,2.5E-007
"2017-11-09 21:25:00",4998,"CKVY",12.83,27.71,27.56,27.77,27.14,93.2,94.1,93.1,0.478,25.96,26.25,25.44,1.896,2.012,202.8,21.28,2.63,0,8.1,-0.004439153,-0.006232785,2.5E-007
"2017-11-09 21:30:00",4999,"CKVY",12.83,27.21,27.52,27.77,27.09,92.3,93.2,92.3,0.464,25.73,26.04,25.15,1.336,1.607,130.4,70.06,1.973,0,8.1,-0.003586351,-0.004639834,2.5E-007
"2017-11-09 21:35:00",5000,"CKVY",12.82,27.65,27.51,27.77,27.09,93.2,93.6,92.3,0.477,25.82,26.17,25.16,1.107,1.167,55.76,4.459,2.411,0,8.1,-0.003586351,-0.004639834,2.5E-007
"2017-11-09 21:40:00",5001,"CKVY",12.82,27.34,27.32,27.65,27.09,93.9,94,92.5,0.474,25.57,25.94,25.22,0.98,0.975,56.8,52.56,2.411,0,8.1,-0.003586351,-0.004639834,2.5E-007
"2017-11-09 21:45:00",5002,"CKVY",12.82,27.77,27.61,27.83,27.28,94.3,94.6,93.9,0.485,26.21,26.49,25.76,0.998,1.021,70.77,24.06,1.534,0,8.1,-0.004277776,-0.005927353,2.5E-007
"2017-11-09 21:50:00",5003,"CKVY",12.82,28.39,28.13,28.51,27.59,93.8,94.3,93.8,0.495,26.65,26.99,26.12,1.108,1.065,74.05,12.38,2.192,0,8.1,-0.004277776,-0.005927353,2.5E-007
"2017-11-09 21:55:00",5004,"CKVY",12.81,27.59,27.94,28.45,27.52,92.7,93.9,92.5,0.473,26.17,26.87,25.68,1.277,1.311,146.1,27.15,2.63,0,8.1,-0.004277776,-0.005927353,2.5E-007
"2017-11-09 22:00:00",5005,"CKVY",12.81,26.97,27.31,27.65,26.9,92.9,92.9,92.5,0.462,25.49,25.81,25.11,1.623,1.418,165.9,14.59,2.63,0,8.1,-0.004096255,-0.005560518,2.5E-007
"2017-11-09 22:05:00",5006,"CKVY",12.81,27.21,27.26,27.4,26.97,93.7,94.1,92.9,0.471,25.71,25.93,25.18,1.444,1.542,204.4,7.741,2.192,0,8.1,-0.004096255,-0.005560518,2.5E-007
"2017-11-09 22:10:00",5007,"CKVY",12.81,26.66,26.87,27.28,26.66,93.4,93.7,93,0.459,25.19,25.68,24.96,1.444,1.421,179,12.92,2.411,0,8.1,-0.004096255,-0.005560518,2.5E-007
"2017-11-09 22:15:00",5008,"CKVY",12.81,26.29,26.43,26.72,26.22,93.2,93.5,92.8,0.451,24.71,25.08,24.49,1.103,1.285,124.5,25.15,1.973,0,8.1,-0.003866183,-0.005166994,2.5E-007
"2017-11-09 22:20:00",5009,"CKVY",12.8,25.79,25.96,26.41,25.67,93.3,93.3,92.6,0.442,24.21,24.72,23.83,1.236,1.198,153.2,11.34,2.85,0,8.1,-0.003866183,-0.005166994,2.5E-007
"2017-11-09 22:25:00",5010,"CKVY",12.8,25.79,25.74,25.92,25.55,94,94,93.2,0.445,24.16,24.41,23.9,1.226,1.189,141.7,7.434,1.754,0,8.1,-0.003866183,-0.005166994,2.5E-007
"2017-11-09 22:30:00",5011,"CKVY",12.8,25.67,25.79,25.92,25.61,93.5,94,93.5,0.441,24.24,24.41,24.01,1.162,1.274,133.4,25.84,1.534,0,8.1,-0.00394452,-0.005360601,2.5E-007
"2017-11-09 22:35:00",5012,"CKVY",12.8,26.91,26.06,26.91,25.55,95,95,93.4,0.471,24.62,25.68,23.98,1.142,1.069,216.3,4.266,2.63,0,8.1,-0.00394452,-0.005360601,2.5E-007
"2017-11-09 22:40:00",5013,"CKVY",12.8,27.9,27.39,27.97,26.85,93.5,95,93.5,0.483,25.93,26.34,25.6,1.398,1.288,195.4,8.65,2.63,0,8.1,-0.00394452,-0.005360601,2.5E-007
"2017-11-09 22:45:00",5014,"CKVY",12.79,27.91,28.05,28.21,27.78,91.6,93.6,91.6,0.474,26.2,26.41,25.78,1.474,1.422,252.2,42.52,1.315,0,8.1,-0.004048256,-0.005494172,2.5E-007
"2017-11-09 22:50:00",5015,"CKVY",12.79,27.66,27.75,27.97,27.53,91.4,91.6,91.1,0.468,25.54,25.83,25.34,0.951,1.26,320.4,0.048,0,0,8.1,-0.004048256,-0.005494172,2.5E-007
"2017-11-09 22:55:00",5016,"CKVY",12.79,26.3,27.17,27.78,26.3,91.6,92.1,90.6,0.443,25.02,25.8,24.19,0.782,0.771,95,65.03,2.63,0,8.1,-0.004048256,-0.005494172,2.5E-007
"2017-11-09 23:00:00",5017,"CKVY",12.79,25.56,25.6,26.36,25.25,93.5,93.6,91.3,0.439,23.64,24.24,23.31,1.403,1.066,73.78,11.78,3.069,0,8.1,-0.00418494,-0.005796738,2.5E-007
"2017-11-09 23:05:00",5018,"CKVY",12.79,25.99,25.79,26.05,25.49,93.9,94.1,93.5,0.449,24.28,24.56,23.9,2.152,1.778,50.9,4.654,2.63,0,8.1,-0.00418494,-0.005796738,2.5E-007
"2017-11-09 23:10:00",5019,"CKVY",12.78,26.55,26.23,26.61,25.93,94.6,94.6,93.9,0.462,24.79,25.23,24.4,2.111,2.25,77.16,14.24,2.63,0,8.1,-0.00418494,-0.005796738,2.5E-007
"2017-11-09 23:15:00",5020,"CKVY",12.78,26.49,26.75,27.04,26.42,93.5,94.9,93.5,0.456,25.39,25.75,24.87,1.557,1.855,83.9,8.05,1.534,0,8.1,-0.003411536,-0.004364117,2.5E-007
"2017-11-09 23:20:00",5021,"CKVY",12.78,26.74,26.44,26.8,26.18,94.8,94.8,93,0.467,24.87,25.51,24.45,0.811,1.184,151,48.77,0.438,0,8.1,-0.003411536,-0.004364117,2.5E-007
"2017-11-09 23:25:00",5022,"CKVY",12.78,28.16,27.43,28.28,26.74,95,95.6,94.8,0.496,26.24,27.09,25.44,0.695,0.611,309.8,81.8,2.85,0,8.1,-0.003411536,-0.004364117,2.5E-007
"2017-11-09 23:30:00",5023,"CKVY",12.78,28.41,28.62,29.09,28.16,89.5,95,89.5,0.472,26.81,27.08,25.71,1.418,1.022,320.4,12.48,3.726,0,8.1,-0.004406207,-0.006182897,2.5E-007
"2017-11-09 23:35:00",5024,"CKVY",12.78,24.45,26.05,28.41,24.39,90.9,90.9,87.5,0.407,23.22,25.71,22.11,2.617,2.02,299.3,2.823,4.165,0,8.1,-0.004406207,-0.006182897,2.5E-007
"2017-11-09 23:40:00",5025,"CKVY",12.77,23.46,23.73,24.45,23.4,93.7,93.7,90.9,0.403,21.77,22.2,21.51,3.481,3.107,292.8,7.067,4.822,0,8.11,-0.004406207,-0.006182897,2.5E-007
"2017-11-09 23:45:00",5026,"CKVY",12.77,24.2,23.88,24.26,23.46,95.3,95.3,93.7,0.422,22.57,23.1,21.9,3.65,3.598,278.6,6.695,4.603,0,8.1,-0.002544605,-0.003034976,2.5E-007
"2017-11-09 23:50:00",5027,"CKVY",12.76,24.76,24.47,24.82,24.2,95.7,95.7,95.2,0.434,23.35,23.75,23.02,3.543,3.582,286,8.48,4.165,0,8.1,-0.002544605,-0.003034976,2.5E-007
"2017-11-09 23:55:00",5028,"CKVY",12.76,25.44,25.2,25.5,24.82,95.9,96,95.6,0.448,24.19,24.48,23.74,3.134,3.425,301.2,13.85,4.165,0,8.11,-0.002544605,-0.003034976,2.5E-007
"2017-11-10 00:00:00",5029,"CKVY",12.76,26.61,26.07,26.67,25.44,95.9,96.1,95.8,0.47,25.1,25.68,24.43,2.75,2.891,296.4,12.3,3.288,0,8.11,-0.002657168,-0.003150698,2.5E-007
"2017-11-10 00:05:00",5030,"CKVY",12.75,27.11,27.04,27.42,26.55,93.9,95.9,93.9,0.47,25.81,26.18,25.47,2.396,2.607,297.3,8.36,3.288,0,8.11,-0.002657168,-0.003150698,2.5E-007
"2017-11-10 00:10:00",5031,"CKVY",12.75,27.29,27.16,27.35,26.92,94.1,94.1,93.5,0.474,25.62,25.89,25.31,2.042,2.244,309,4.554,2.85,0,8.11,-0.002657168,-0.003150698,2.5E-007
"2017-11-10 00:15:00",5032,"CKVY",12.75,27.04,27.28,27.54,26.98,93.7,94.4,93.7,0.468,25.81,26.12,25.43,1.66,1.816,78.19,45.58,2.63,0,8.11,-0.003317897,-0.004176287,2.5E-007
"2017-11-10 00:20:00",5033,"CKVY",12.75,26.43,26.83,27.1,26.43,93.8,93.9,93.5,0.456,25.26,25.54,24.89,1.329,1.453,38.25,32.33,1.973,0,8.11,-0.003317897,-0.004176287,2.5E-007
"2017-11-10 00:25:00",5034,"CKVY",12.75,26.31,26.37,26.61,26.18,94.2,94.3,93.8,0.456,24.87,25.08,24.7,1.061,1.161,32.99,11.6,1.534,0,8.11,-0.003317897,-0.004176287,2.5E-007
"2017-11-10 00:30:00",5035,"CKVY",12.75,26.3,26.3,26.43,26.18,94.7,94.8,94.2,0.458,24.96,25.11,24.82,1.073,1.099,126.2,12.32,1.973,0,8.11,-0.004014922,-0.005456525,2.5E-007
"2017-11-10 00:35:00",5036,"CKVY",12.74,25.99,26.11,26.3,25.93,94.6,94.7,94.4,0.452,24.76,25,24.55,1.137,1.135,142.3,19.36,1.973,0,8.11,-0.004014922,-0.005456525,2.5E-007
"2017-11-10 00:40:00",5037,"CKVY",12.75,25.81,25.91,26.05,25.81,95.2,95.2,94.5,0.451,24.65,24.78,24.46,1.286,1.199,140.3,34.69,1.754,0,8.11,-0.004014922,-0.005456525,2.5E-007
"2017-11-10 00:45:00",5038,"CKVY",12.74,25.56,25.83,25.99,25.56,95.4,95.7,95.1,0.448,24.71,24.92,24.42,1.252,1.348,248.5,20.16,2.411,0,8.11,-0.003995566,-0.005436153,2.5E-007
"2017-11-10 00:50:00",5039,"CKVY",12.74,24.57,25.14,25.62,24.51,94.8,95.4,94.7,0.427,23.92,24.49,23.23,1.463,1.302,257.4,34.25,3.288,0,8.11,-0.003995566,-0.005436153,2.5E-007
"2017-11-10 00:55:00",5040,"CKVY",12.74,24.2,24.15,24.57,23.95,95.7,95.7,94.6,0.424,22.94,23.3,22.77,1.853,1.624,208,5.852,3.288,0,8.11,-0.003995566,-0.005436153,2.5E-007
"2017-11-10 01:00:00",5041,"CKVY",12.74,24.26,24.3,24.57,24.08,95.7,95.9,95.6,0.425,23.28,23.57,23,2.561,2.137,172.4,20.28,5.261,0,8.11,-0.003495754,-0.004559592,2.5E-007
"2017-11-10 01:05:00",5042,"CKVY",12.71,23.52,23.79,24.32,23.4,94.8,95.7,94.5,0.409,22.55,23.26,22.08,2.88,2.693,148.4,9.43,4.603,0,8.11,-0.003495754,-0.004559592,2.5E-007
"2017-11-10 01:10:00",5043,"CKVY",12.73,23.09,23.42,23.58,23.09,95.2,95.5,94.8,0.403,22.26,22.43,21.91,2.981,2.995,135.8,18.01,4.384,0,8.11,-0.003495754,-0.004559592,2.5E-007
"2017-11-10 01:15:00",5044,"CKVY",12.73,22.9,23,23.21,22.78,95.5,95.6,95,0.401,21.84,22.02,21.61,2.948,3.036,96.6,9.53,4.822,0,8.11,-0.002657591,-0.003195221,2.5E-007
"2017-11-10 01:20:00",5045,"CKVY",12.73,23.46,22.92,23.46,22.59,96.1,96.2,95.3,0.413,21.85,22.53,21.45,3.311,3.226,93.9,12.33,5.261,0,8.11,-0.002657591,-0.003195221,2.5E-007
"2017-11-10 01:25:00",5046,"CKVY",12.72,24.08,23.78,24.14,23.34,96.5,96.6,96.1,0.426,22.91,23.29,22.4,3.898,3.555,111.6,5.646,5.48,0,8.11,-0.002657591,-0.003195221,2.5E-007
"2017-11-10 01:30:00",5047,"CKVY",12.72,24.14,24.17,24.33,24.02,96,96.6,96,0.425,23.28,23.44,23.12,3.947,3.95,134.2,12.37,4.603,0,8.11,-0.0024418,-0.002854336,2.5E-007
"2017-11-10 01:35:00",5048,"CKVY",12.72,24.33,24.06,24.39,23.83,95.9,96.1,95.5,0.428,23.01,23.4,22.74,3.291,3.543,180.6,7.423,3.288,0,8.11,-0.0024418,-0.002854336,2.5E-007
"2017-11-10 01:40:00",5049,"CKVY",12.72,24.89,24.88,25.32,24.33,95.8,96.4,95.8,0.437,23.96,24.43,23.34,2.982,3.083,188.3,15.59,4.603,0,8.11,-0.0024418,-0.002854336,2.5E-007
"2017-11-10 01:45:00",5050,"CKVY",12.72,23.34,23.56,24.89,23.15,94.5,95.7,92.7,0.404,22.02,23.84,21.54,2.766,2.781,187.2,16.09,3.946,0,8.11,-0.002614221,-0.003112198,2.5E-007
"2017-11-10 01:50:00",5051,"CKVY",12.71,22.35,22.8,23.34,22.29,94.3,94.7,94.2,0.387,21.42,22.04,20.9,2.818,2.815,224.4,14.15,3.507,0,8.11,-0.002614221,-0.003112198,2.5E-007
"2017-11-10 01:55:00",5052,"CKVY",12.7,22.35,22.33,22.47,22.1,95.4,95.4,94.3,0.391,21.09,21.34,20.71,2.362,2.68,200.3,16.64,3.288,0,8.11,-0.002614221,-0.003112198,2.5E-007
"2017-11-10 02:00:00",5053,"CKVY",12.7,22.47,22.56,22.72,22.29,95.7,95.9,95.3,0.394,21.51,21.7,21.15,1.898,2.156,139,11.84,2.192,0,8.11,-0.002763022,-0.003381777,2.5E-007
"2017-11-10 02:05:00",5054,"CKVY",12.7,22.47,22.39,22.6,22.16,95.5,95.6,95.2,0.394,21.27,21.53,21.01,1.924,1.883,142.2,12.39,3.726,0,8.11,-0.002763022,-0.003381777,2.5E-007
"2017-11-10 02:10:00",5055,"CKVY",12.7,22.04,22.1,22.47,21.92,95,95.6,94.9,0.385,20.93,21.4,20.7,2.288,2.132,101.9,7.179,4.384,0,8.11,-0.002763022,-0.003381777,2.5E-007
"2017-11-10 02:15:00",5056,"CKVY",12.7,22.1,22.02,22.23,21.92,95.4,95.4,95,0.387,20.83,21.11,20.7,2.503,2.363,87.7,9.47,2.85,0,8.11,-0.002983304,-0.003750528,2.5E-007
"2017-11-10 02:20:00",5057,"CKVY",12.69,22.29,22.33,22.54,22.16,95.4,95.8,95.3,0.39,21.25,21.48,21.06,2.478,2.524,116.7,13.08,3.069,0,8.11,-0.002983304,-0.003750528,2.5E-007
"2017-11-10 02:25:00",5058,"CKVY",12.69,22.41,22.46,22.6,22.23,95.2,95.5,95.2,0.391,21.35,21.51,21.08,2.16,2.238,106.4,7.604,3.726,0,8.11,-0.002983304,-0.003750528,2.5E-007
"2017-11-10 02:30:00",5059,"CKVY",12.69,22.97,22.7,23.03,22.41,95.5,95.5,95.2,0.402,21.56,21.92,21.23,2.804,2.484,106.8,6.879,5.261,0,8.11,-0.002854162,-0.003525225,2.5E-007
"2017-11-10 02:35:00",5060,"CKVY",12.69,22.72,22.91,23.09,22.72,94.7,95.5,94.7,0.395,21.74,21.97,21.44,2.907,2.934,86.9,7.51,4.384,0,8.11,-0.002854162,-0.003525225,2.5E-007
"2017-11-10 02:40:00",5061,"CKVY",12.68,22.35,22.41,22.85,22.1,94.4,94.8,93.7,0.387,20.99,21.58,20.57,3.145,3.066,83.9,5.19,3.507,0,8.11,-0.002854162,-0.003525225,2.5E-007
"2017-11-10 02:45:00",5062,"CKVY",12.68,22.72,22.76,22.97,22.35,95.2,95.5,94.4,0.396,21.58,21.86,20.98,2.187,2.742,119.1,24.36,2.63,0,8.11,-0.002581773,-0.00309615,2.5E-007
"2017-11-10 02:50:00",5063,"CKVY",12.66,23.47,23.21,23.53,22.66,96,96,95.1,0.413,22.15,22.56,21.49,1.941,1.981,125.5,10.34,2.63,0,8.11,-0.002581773,-0.00309615,2.5E-007
"2017-11-10 02:55:00",5064,"CKVY",12.67,23.22,23.33,23.53,23.1,95.3,95.9,95.2,0.405,22.26,22.53,21.92,1.663,1.724,151.3,9.24,3.288,0,8.11,-0.002581773,-0.00309615,2.5E-007
"2017-11-10 03:00:00",5065,"CKVY",12.68,22.23,22.73,23.34,22.11,93.7,95.3,93.7,0.382,21.39,22.2,20.58,2.235,1.917,155.4,9.81,3.288,0,8.11,-0.003227595,-0.004138264,2.5E-007
"2017-11-10 03:05:00",5066,"CKVY",12.67,22.17,22.19,22.3,22.05,94.9,94.9,93.7,0.386,20.81,21.01,20.57,2.265,2.314,156.1,7.014,2.63,0,8.11,-0.003227595,-0.004138264,2.5E-007
"2017-11-10 03:10:00",5067,"CKVY",12.65,22.42,22.28,22.55,22.05,95.5,95.5,94.8,0.393,21.09,21.43,20.81,1.714,2.04,180.9,96,1.315,0,8.11,-0.003227595,-0.004138264,2.5E-007
"2017-11-10 03:15:00",5068,"CKVY",12.66,22.24,22.16,22.54,21.68,95.1,95.6,94.4,0.388,20.96,21.47,20.33,1.663,1.551,259.3,26.03,6.576,0,8.11,-0.003066818,-0.003895546,2.5E-007
"2017-11-10 03:20:00",5069,"CKVY",12.65,21.87,22.09,22.42,21.74,94.1,95.2,94,0.378,20.77,21.24,20.29,1.458,1.576,199.3,30.18,3.726,0,8.11,-0.003066818,-0.003895546,2.5E-007
"2017-11-10 03:25:00",5070,"CKVY",12.66,21.87,21.97,22.17,21.74,94.9,95.1,94,0.381,20.69,20.97,20.29,2.012,1.661,205.5,12.46,4.384,0,8.11,-0.003066818,-0.003895546,2.5E-007
"2017-11-10 03:30:00",5071,"CKVY",12.66,21.62,21.66,21.93,21.49,95.3,95.4,94.7,0.379,20.43,20.68,20.2,2.155,2.267,210.3,19.59,4.384,0,8.11,-0.003124586,-0.004006227,2.5E-007
"2017-11-10 03:35:00",5072,"CKVY",12.63,22.11,22.11,22.36,21.68,95.8,96.1,95.3,0.389,21.1,21.41,20.57,3.15,2.545,207.2,13.25,6.138,0,8.11,-0.003124586,-0.004006227,2.5E-007
"2017-11-10 03:40:00",5073,"CKVY",12.63,22.11,22.06,22.24,21.93,95.3,95.8,95.2,0.387,20.94,21.22,20.79,3.359,3.436,204.6,21.77,4.822,0,8.11,-0.003124586,-0.004006227,2.5E-007
"2017-11-10 03:45:00",5074,"CKVY",12.64,22.3,22.28,22.48,22.05,95.5,95.7,95.2,0.391,21.2,21.44,20.9,2.55,2.823,172.7,49.3,2.411,0,8.11,-0.002572761,-0.003085513,2.5E-007
"2017-11-10 03:50:00",5075,"CKVY",12.64,22.61,22.38,22.67,22.18,95.4,95.5,95,0.396,21.22,21.55,20.99,1.805,2.255,221.4,19.13,2.63,0,8.11,-0.002572761,-0.003085513,2.5E-007
"2017-11-10 03:55:00",5076,"CKVY",12.64,23.35,22.84,23.35,22.55,96,96,95.3,0.411,21.77,22.38,21.43,1.583,1.562,184,10.76,2.85,0,8.12,-0.002572761,-0.003085513,2.5E-007
"2017-11-10 04:00:00",5077,"CKVY",12.63,23.85,23.67,23.97,23.23,95.7,96.1,95.6,0.418,22.68,22.91,22.25,2.546,2.087,180.8,7.498,4.822,0,8.12,-0.003167883,-0.004035184,2.5E-007
"2017-11-10 04:05:00",5078,"CKVY",12.63,23.41,23.5,23.97,23.29,95,95.7,94.7,0.407,22.28,22.91,21.99,2.857,2.762,156.6,7.207,4.384,0,8.12,-0.003167883,-0.004035184,2.5E-007
"2017-11-10 04:10:00",5079,"CKVY",12.63,22.86,23.14,23.47,22.67,94.6,95.2,94.4,0.396,21.89,22.29,21.32,2.912,2.908,99.2,13.98,3.288,0,8.12,-0.003167883,-0.004035184,2.5E-007
"2017-11-10 04:15:00",5080,"CKVY",12.62,22.98,22.91,23.04,22.73,95.2,95.2,94.5,0.401,21.68,21.86,21.4,2.493,2.753,114.2,10.83,3.288,0,8.12,-0.00267816,-0.003234062,2.5E-007
"2017-11-10 04:20:00",5081,"CKVY",12.6,23.35,23.14,23.35,22.86,95.4,95.5,95.1,0.408,22.01,22.26,21.68,1.899,2.135,90.3,11.3,1.973,0,8.12,-0.00267816,-0.003234062,2.5E-007
"2017-11-10 04:25:00",5082,"CKVY",12.62,23.23,23.28,23.35,23.17,95,95.5,95,0.404,22.12,22.24,21.98,1.443,1.699,56.31,4.53,1.315,0,8.12,-0.00267816,-0.003234062,2.5E-007
"2017-11-10 04:30:00",5083,"CKVY",12.61,23.47,23.46,23.78,23.23,95.3,95.5,95,0.41,22.29,22.67,22,0.745,1.053,47.99,14.11,2.192,0,8.12,-0.003415779,-0.004464983,2.5E-007
"2017-11-10 04:35:00",5084,"CKVY",12.61,23.72,23.56,23.85,23.29,95.3,95.3,94.9,0.414,22.36,22.69,22.05,0.595,0.692,346,31.33,2.411,0,8.12,-0.003415779,-0.004464983,2.5E-007
"2017-11-10 04:40:00",5085,"CKVY",12.59,23.97,23.8,23.97,23.47,95.1,95.4,94.9,0.418,22.6,22.8,22.25,0.507,0.545,0.935,22.08,1.754,0,8.12,-0.003415779,-0.004464983,2.5E-007
"2017-11-10 04:45:00",5086,"CKVY",12.59,24.46,24.18,24.53,23.97,95.4,95.5,95.1,0.428,23.02,23.4,22.78,0.881,0.713,322.3,28.87,2.63,0,8.12,-0.004339806,-0.006276933,2.5E-007
"2017-11-10 04:50:00",5087,"CKVY",12.59,24.22,24.32,24.65,24.09,94.3,95.5,94.2,0.419,23.05,23.56,22.69,0.942,0.894,351.8,18.76,1.973,0,8.12,-0.004339806,-0.006276933,2.5E-007
"2017-11-10 04:55:00",5088,"CKVY",12.58,24.4,24.36,24.53,24.22,94.8,94.9,94.3,0.424,23.04,23.25,22.82,0.948,0.85,316.5,44.62,2.63,0,8.12,-0.004339806,-0.006276933,2.5E-007
"2017-11-10 05:00:00",5089,"CKVY",12.58,24.34,24.38,24.59,24.22,95.1,95.1,94.7,0.424,23.12,23.36,22.96,0.775,0.909,326.7,77.36,2.192,0,8.12,-0.004146196,-0.005831557,2.5E-007
"2017-11-10 05:05:00",5090,"CKVY",12.58,24.59,24.55,24.71,24.34,95.2,95.3,95,0.429,23.36,23.52,23.16,0.815,0.728,188,58.27,1.973,0,8.12,-0.004146196,-0.005831557,2.5E-007
"2017-11-10 05:10:00",5091,"CKVY",12.56,24.9,24.73,24.96,24.53,95.6,95.7,95.1,0.436,23.6,23.87,23.33,0.816,0.912,97.5,37.55,1.315,0,8.12,-0.004146196,-0.005831557,2.5E-007
"2017-11-10 05:15:00",5092,"CKVY",12.57,25.21,25.11,25.33,24.77,96,96.1,95.5,0.444,24.09,24.37,23.68,0.954,0.811,151.8,18.61,2.192,0,8.13,-0.004275061,-0.00606653,2.5E-007
"2017-11-10 05:20:00",5093,"CKVY",12.55,25.08,25.05,25.27,24.9,94.8,96,94.8,0.436,23.88,24.28,23.62,1.355,1.181,132.5,19.22,2.85,0,8.13,-0.004275061,-0.00606653,2.5E-007
"2017-11-10 05:25:00",5094,"CKVY",12.56,25.27,25.13,25.33,24.96,94.5,94.8,94.3,0.438,23.78,23.98,23.62,1.586,1.429,107.9,9.69,2.192,0,8.13,-0.004275061,-0.00606653,2.5E-007
"2017-11-10 05:30:00",5095,"CKVY",12.56,25.33,25.34,25.45,25.21,94.3,94.8,94.3,0.438,24.01,24.16,23.86,1.429,1.519,118.4,16.4,1.754,0,8.13,-0.003782856,-0.005068274,2.5E-007
"2017-11-10 05:35:00",5096,"CKVY",12.56,25.58,25.46,25.58,25.27,94.7,94.7,94.2,0.445,24.08,24.27,23.86,1.08,1.245,145.4,34.2,1.973,0,8.13,-0.003782856,-0.005068274,2.5E-007
"2017-11-10 05:40:00",5097,"CKVY",12.53,25.52,25.5,25.64,25.33,94.7,94.9,94.7,0.444,24.22,24.38,24.05,1.049,1.109,125.7,10.44,1.973,0,8.13,-0.003782856,-0.005068274,2.5E-007
"2017-11-10 05:45:00",5098,"CKVY",12.55,25.52,25.46,25.58,25.33,94.5,94.8,94.5,0.443,24.15,24.27,23.99,1.235,1.149,139.1,22.44,1.754,0,8.13,-0.003990505,-0.005454612,2.5E-007
"2017-11-10 05:50:00",5099,"CKVY",12.54,25.64,25.57,25.76,25.33,94.9,94.9,94.5,0.447,24.27,24.49,23.99,1.196,1.27,80.1,15.81,1.754,0,8.13,-0.003990505,-0.005454612,2.5E-007
"2017-11-10 05:55:00",5100,"CKVY",12.54,25.89,25.78,25.95,25.58,95.2,95.2,94.9,0.453,24.55,24.76,24.31,1.041,1.02,128.6,45.79,2.63,0,8.13,-0.003990505,-0.005454612,2.5E-007
"2017-11-10 06:00:00",5101,"CKVY",12.54,25.7,25.8,25.95,25.64,94.8,95.2,94.7,0.447,24.57,24.76,24.37,1.083,1.142,130.2,36.82,2.85,0,8.13,-0.004044837,-0.005545492,2.5E-007
"2017-11-10 06:05:00",5102,"CKVY",12.52,26.07,25.89,26.19,25.7,95.3,95.4,94.7,0.457,24.68,25.04,24.4,1.17,1.097,54.53,11.73,1.973,0,8.13,-0.004044837,-0.005545492,2.5E-007
"2017-11-10 06:10:00",5103,"CKVY",12.53,26.2,26.11,26.26,25.95,95.1,95.4,95,0.458,24.92,25.05,24.74,1.169,1.272,121.4,11.71,1.315,0,8.13,-0.004044837,-0.005545492,2.5E-007
"2017-11-10 06:15:00",5104,"CKVY",12.53,26.13,26.16,26.26,26.07,94.7,95.1,94.7,0.455,24.92,25.05,24.75,0.737,0.88,147.4,39.97,0.877,0,8.13,-0.004141126,-0.00571657,2.5E-007
"2017-11-10 06:20:00",5105,"CKVY",12.53,26.19,26.16,26.25,26.01,94.2,94.7,94.1,0.454,24.8,24.93,24.61,0.463,0.534,211.1,21.03,1.973,0,8.13,-0.004141126,-0.00571657,2.5E-007
"2017-11-10 06:25:00",5106,"CKVY",12.53,26.01,26.02,26.19,25.82,94.1,94.1,93.7,0.45,24.49,24.73,24.33,0.837,0.609,242.4,7.808,3.069,0,8.13,-0.004141126,-0.00571657,2.5E-007
"2017-11-10 06:30:00",5107,"CKVY",12.52,26,26.12,26.31,25.94,93.8,94.3,93.6,0.448,24.59,24.81,24.42,1.585,1.255,221.5,13.37,3.946,0,8.13,-0.004411045,-0.006277948,2.5E-007
"2017-11-10 06:35:00",5108,"CKVY",12.53,25.82,25.94,26.07,25.82,94.5,94.5,93.8,0.448,24.48,24.62,24.35,1.899,1.805,233.4,10.25,2.411,0,8.13,-0.004411045,-0.006277948,2.5E-007
"2017-11-10 06:40:00",5109,"CKVY",12.52,25.69,25.73,25.94,25.57,94.7,94.8,94.4,0.447,24.39,24.58,24.24,1.963,1.981,231.9,5.054,3.069,0,8.13,-0.004411045,-0.006277948,2.5E-007
"2017-11-10 06:45:00",5110,"CKVY",12.52,25.69,25.68,25.81,25.57,95.1,95.1,94.7,0.449,24.42,24.55,24.26,1.382,1.624,253.5,15.78,1.534,0,8.13,-0.003495809,-0.004523016,2.5E-007
"2017-11-10 06:50:00",5111,"CKVY",12.52,25.63,25.66,25.81,25.51,95.5,95.5,95,0.449,24.48,24.6,24.32,1.497,1.448,229.7,2.986,2.192,0,8.13,-0.003495809,-0.004523016,2.5E-007
"2017-11-10 06:55:00",5112,"CKVY",12.52,25.88,25.76,25.94,25.57,95.6,95.7,95.5,0.454,24.68,24.85,24.45,1.521,1.47,221.1,7.16,2.85,0.0003255691,8.13,-0.003495809,-0.004523016,2.5E-007
"2017-11-10 07:00:00",5113,"CKVY",12.52,26.06,25.94,26.06,25.81,95.7,95.7,95.5,0.458,24.86,24.99,24.71,1.795,1.636,206.4,10.29,2.411,0.04482862,8.13,-0.003748177,-0.004969282,0.0004141391
"2017-11-10 07:05:00",5114,"CKVY",12.51,26.31,26.16,26.31,25.94,95.5,95.7,95.4,0.462,25.08,25.22,24.86,1.513,1.683,133,32.46,2.411,0.1735254,8.13,-0.003748177,-0.004969282,0.0004141391
"2017-11-10 07:10:00",5115,"CKVY",12.51,26.31,26.32,26.43,26.19,95.5,95.6,95.4,0.462,25.21,25.33,25.04,1.374,1.478,127.4,12.78,2.63,0.4220467,8.13,-0.003748177,-0.004969282,0.0004141391
"2017-11-10 07:15:00",5116,"CKVY",12.51,26.12,26.19,26.37,26.06,95.4,95.5,95.3,0.458,25.06,25.25,24.92,1.305,1.381,141.8,29.78,1.754,0.7976217,8.13,-0.003754509,-0.004982673,0.004802514
"2017-11-10 07:20:00",5117,"CKVY",12.51,26.31,26.22,26.37,26.06,95.7,95.7,95.4,0.463,25.12,25.3,24.92,1.312,1.27,126,28.8,1.754,1.48436,8.13,-0.003754509,-0.004982673,0.004802514
"2017-11-10 07:25:00",5118,"CKVY",12.5,26.8,26.56,26.93,26.19,94.7,95.8,94.7,0.468,25.42,25.65,25.1,1.326,1.328,206.2,55.98,4.384,2.818384,8.13,-0.003754509,-0.004982673,0.004802514
"2017-11-10 07:30:00",5119,"CKVY",12.49,26.62,26.84,27.05,26.56,94.3,94.8,94,0.462,25.41,25.72,25.11,1.306,1.335,111.5,15.85,2.411,4.57264,8.13,-0.0003585912,-0.0002094758,0.01390313
"2017-11-10 07:35:00",5120,"CKVY",12.5,26.43,26.47,26.62,26.25,95.2,95.2,94.3,0.463,25.16,25.37,24.9,1.682,1.453,101.9,13.25,3.288,6.33146,8.13,-0.0003585912,-0.0002094758,0.01390313
"2017-11-10 07:40:00",5121,"CKVY",12.51,26.56,26.54,26.68,26.37,95.6,95.7,95.2,0.467,25.43,25.62,25.23,1.71,1.7,115.1,18.26,3.288,8.699239,8.13,-0.0003585912,-0.0002094758,0.01390313
"2017-11-10 07:45:00",5122,"CKVY",12.52,26.68,26.64,26.8,26.49,95.2,95.6,95.1,0.468,25.49,25.65,25.37,2.008,1.791,108.3,14.39,3.288,11.40434,8.13,0.0001879123,0.0004059786,0.03187687
"2017-11-10 07:50:00",5123,"CKVY",12.53,26.93,26.8,26.99,26.62,94.9,95.2,94.8,0.471,25.57,25.72,25.41,1.733,1.91,85.9,7.345,2.411,15.01361,8.13,0.0001879123,0.0004059786,0.03187687
"2017-11-10 07:55:00",5124,"CKVY",12.55,27.24,27.08,27.3,26.87,95.2,95.3,94.7,0.479,25.83,26.14,25.57,2.06,1.806,97.5,9.09,4.165,19.65432,8.13,0.0001879123,0.0004059786,0.03187687
"2017-11-10 08:00:00",5125,"CKVY",12.56,27.42,27.32,27.48,27.18,94.1,95.3,94.1,0.477,26.01,26.24,25.84,2.461,2.309,118.1,6.171,4.384,25.98708,8.13,0.001156919,0.001494258,0.06226332
"2017-11-10 08:05:00",5126,"CKVY",12.56,27.48,27.44,27.61,27.3,94.2,94.4,94,0.479,26,26.16,25.81,2.971,2.706,127.3,8.61,3.946,31.708,8.13,0.001156919,0.001494258,0.06226332
"2017-11-10 08:10:00",5127,"CKVY",12.58,27.48,27.49,27.67,27.36,94.3,94.6,94.1,0.479,26.08,26.31,25.9,2.945,3.033,115.6,13.57,3.946,36.02802,8.13,0.001156919,0.001494258,0.06226332
"2017-11-10 08:15:00",5128,"CKVY",12.59,27.55,27.56,27.67,27.42,94.1,94.3,93.5,0.479,26.05,26.23,25.81,2.582,2.809,146.9,13.49,3.288,37.77335,8.13,0.002946092,0.003544941,0.09770238
"2017-11-10 08:20:00",5129,"CKVY",12.59,27.61,27.59,27.73,27.42,93.1,94.2,93.1,0.475,25.99,26.2,25.8,1.963,2.285,164,16.62,1.534,39.79868,8.13,0.002946092,0.003544941,0.09770238
"2017-11-10 08:25:00",5130,"CKVY",12.6,27.67,27.62,27.79,27.48,93,93.1,92.4,0.476,25.81,26.01,25.57,1.578,1.752,146.4,7.537,2.192,41.73824,8.13,0.002946092,0.003544941,0.09770238
"2017-11-10 08:30:00",5131,"CKVY",12.63,27.73,27.74,27.86,27.61,92.5,93.5,92.5,0.475,25.97,26.2,25.72,1.485,1.425,176.7,18.83,3.288,45.08494,8.13,0.004280054,0.004885446,0.1346456
"2017-11-10 08:35:00",5132,"CKVY",12.66,27.86,27.76,27.92,27.55,93.4,93.6,92.4,0.482,26.03,26.31,25.64,1.999,1.779,136.9,11.03,3.726,49.63205,8.13,0.004280054,0.004885446,0.1346456
"2017-11-10 08:40:00",5133,"CKVY",12.69,28.04,27.91,28.04,27.73,93.2,93.7,93.1,0.484,26.27,26.47,26.01,1.932,1.99,108.9,13.34,2.63,55.02005,8.13,0.004280054,0.004885446,0.1346456
"2017-11-10 08:45:00",5134,"CKVY",12.72,28.1,28.06,28.23,27.92,92.9,93.2,92.4,0.484,26.23,26.39,26.07,1.982,1.951,187,19.97,3.069,59.90849,8.14,0.005591909,0.006297266,0.1715664
"2017-11-10 08:50:00",5135,"CKVY",12.76,28.1,28.07,28.29,27.91,91.9,93.2,91.9,0.479,26.23,26.54,25.92,1.688,1.883,105.4,34.24,3.288,64.45081,8.14,0.005591909,0.006297266,0.1715664
"2017-11-10 08:55:00",5136,"CKVY",12.8,28.72,28.34,28.72,27.98,92.4,92.6,91.7,0.494,26.35,26.81,25.91,1.248,1.425,41.95,0.236,0,70.45246,8.14,0.005591909,0.006297266,0.1715664
"2017-11-10 09:00:00",5137,"CKVY",12.84,28.97,28.85,29.09,28.53,90.9,92.6,90.9,0.491,26.86,27.1,26.58,0.616,0.967,49.58,19.6,1.754,78.07486,8.14,0.007310217,0.008082877,0.2076757
"2017-11-10 09:05:00",5138,"CKVY",12.87,28.9,28.82,29.03,28.54,92.6,92.6,90.9,0.499,26.65,27.08,26.32,0.993,0.691,131.9,31.94,4.384,83.96733,8.14,0.007310217,0.008082877,0.2076757
"2017-11-10 09:10:00",5139,"CKVY",12.91,28.78,28.83,28.97,28.71,91.9,92.9,91.9,0.492,26.95,27.14,26.66,1.425,1.224,250.9,96.1,4.165,84.65403,8.14,0.007310217,0.008082877,0.2076757
"2017-11-10 09:15:00",5140,"CKVY",12.95,29.15,29.02,29.27,28.78,92.9,93.3,91.9,0.505,27.11,27.51,26.72,2.317,1.882,89.7,10.19,4.165,87.37099,8.14,0.008453761,0.00927816,0.2423925
"2017-11-10 09:20:00",5141,"CKVY",13.01,29.52,29.35,29.58,29.03,91.5,93.1,91.5,0.506,27.4,27.62,27.13,1.818,2.09,158.7,38.25,2.411,93.31687,8.14,0.008453761,0.00927816,0.2423925
"2017-11-10 09:25:00",5142,"CKVY",13.06,29.27,29.45,29.64,29.27,92.6,92.8,91.3,0.506,27.49,27.77,27.2,2.169,2.016,206.2,12.25,3.946,103.5566,8.14,0.008453761,0.00927816,0.2423925
"2017-11-10 09:30:00",5143,"CKVY",13.11,29.46,29.46,29.64,29.21,90.6,92.6,90.6,0.499,27.39,27.66,26.92,1.617,1.81,114.6,46.01,2.85,109.2296,8.14,0.01020959,0.0112828,0.2753076
"2017-11-10 09:35:00",5144,"CKVY",13.16,30.02,29.75,30.02,29.4,91.4,91.6,90.3,0.515,27.45,27.87,26.95,1.625,1.686,58.89,14.12,2.85,112.4028,8.14,0.01020959,0.0112828,0.2753076
"2017-11-10 09:40:00",5145,"CKVY",13.25,30.26,30.18,30.39,29.95,89.2,91.4,88.8,0.508,27.66,28.06,27.25,1.009,1.26,127,24.49,1.315,117.9534,8.14,0.01020959,0.0112828,0.2753076
"2017-11-10 09:45:00",5146,"CKVY",13.32,30.39,30.47,30.63,30.26,89.9,90,89.3,0.514,27.79,28.05,27.5,0.939,1.057,173.3,14.92,1.754,129.5454,8.14,0.01268137,0.01387416,0.3062941
"2017-11-10 09:50:00",5147,"CKVY",13.38,30.51,30.55,30.69,30.38,91.1,91.7,89.9,0.524,28.23,28.56,27.83,0.851,0.859,193.8,20.15,1.754,142.0583,8.14,0.01268137,0.01387416,0.3062941
"2017-11-10 09:55:00",5148,"CKVY",13.42,30.45,30.42,30.51,30.26,91.3,91.7,91,0.523,28.21,28.39,28.02,0.995,0.975,219.1,25.8,2.192,149.9599,8.14,0.01268137,0.01387416,0.3062941
"2017-11-10 10:00:00",5149,"CKVY",13.49,30.82,30.66,30.88,30.45,91.1,91.5,89.9,0.53,28.27,28.57,28.02,0.894,0.904,191,13.83,1.973,151.7421,8.14,0.01453117,0.0157225,0.3347733
"2017-11-10 10:05:00",5150,"CKVY",13.57,30.51,30.67,30.88,30.51,91.3,91.5,90.8,0.525,28.4,28.68,28.19,1.436,1.102,208.2,9.99,3.946,155.9439,8.14,0.01453117,0.0157225,0.3347733
"2017-11-10 10:10:00",5151,"CKVY",13.71,31,30.79,31.12,30.51,88.7,91.7,88.4,0.52,28.23,28.64,27.75,1.627,1.555,174.9,32.25,2.85,166.5406,8.14,0.01453117,0.0157225,0.3347733
"2017-11-10 10:15:00",5152,"CKVY",13.97,31.86,31.38,31.86,30.88,90.9,91.3,87.8,0.552,28.76,29.53,27.7,2.067,1.867,160.2,18.83,3.069,185.179,8.14,0.01790438,0.01947719,0.3609168
"2017-11-10 10:20:00",5153,"CKVY",14.03,31.49,31.62,31.99,31.25,88,91.1,87.3,0.527,28.86,29.66,27.91,2.02,2.077,131.3,14.31,3.946,205.4176,8.14,0.01790438,0.01947719,0.3609168
"2017-11-10 10:25:00",5154,"CKVY",13.96,31.92,31.68,31.98,31.37,87.7,89.9,86.4,0.534,28.54,29.22,27.9,2.18,2.068,130.3,15.24,3.069,221.6694,8.14,0.01790438,0.01947719,0.3609168
"2017-11-10 10:30:00",5155,"CKVY",13.9,32.41,32.28,32.6,31.92,85.1,88.8,85.1,0.528,28.85,29.31,28.24,1.845,2.093,171.8,42.16,2.192,233.3129,8.14,0.0215173,0.02359741,0.3843358
"2017-11-10 10:35:00",5156,"CKVY",13.85,33.58,33.06,33.58,32.35,83.1,85.3,82.1,0.541,28.69,29.01,28.35,1.031,1.432,294.6,48.54,1.315,243.7557,8.14,0.0215173,0.02359741,0.3843358
"2017-11-10 10:40:00",5157,"CKVY",13.81,32.96,33.22,33.52,32.96,83.8,84.7,82.2,0.532,28.77,29.16,28.41,0.827,0.857,356.2,17.8,2.85,253.0747,8.14,0.0215173,0.02359741,0.3843358
"2017-11-10 10:45:00",5158,"CKVY",13.79,33.21,33.11,33.27,32.96,85.6,85.9,83.8,0.549,29.04,29.45,28.61,1.527,1.085,336.2,7.567,5.261,260.7385,8.15,0.02518292,0.02738124,0.405041
"2017-11-10 10:50:00",5159,"CKVY",13.78,34.08,33.52,34.14,33.09,87.3,87.4,85.2,0.58,29.86,30.74,29.14,2.458,2.054,335.2,12.66,5.042,259.8751,8.15,0.02518292,0.02738124,0.405041
"2017-11-10 10:55:00",5160,"CKVY",13.77,33.71,33.85,34.2,33.52,84.9,87.5,84.4,0.556,29.91,30.87,29.32,3.11,2.894,3.956,10.81,5.699,254.7374,8.15,0.02518292,0.02738124,0.405041
"2017-11-10 11:00:00",5161,"CKVY",13.77,34.32,34.15,34.45,33.71,85,86.8,84,0.57,30.18,30.82,29.64,2.612,2.906,347.1,15.54,3.069,249.3585,8.15,0.02384778,0.02646319,0.4220943
"2017-11-10 11:05:00",5162,"CKVY",13.77,35.07,34.69,35.07,34.32,86.5,86.7,84.6,0.597,30.82,31.45,30.23,2.406,2.456,340.5,17.39,3.726,246.8669,8.15,0.02384778,0.02646319,0.4220943
"2017-11-10 11:10:00",5163,"CKVY",13.76,35.18,35,35.31,34.63,84.9,87.2,83.7,0.589,31.04,31.77,30.25,2.086,2.214,341.8,12.65,4.384,250.1191,8.15,0.02384778,0.02646319,0.4220943
"2017-11-10 11:15:00",5164,"CKVY",13.75,35.37,35.26,35.43,35.06,85.9,86.1,84.5,0.601,31.33,31.65,30.94,2.522,2.291,330.3,14.24,4.603,252.2682,8.15,0.02525084,0.02789057,0.436076
"2017-11-10 11:20:00",5165,"CKVY",13.75,35.73,35.33,35.92,34.93,85.5,87.4,84.2,0.606,31.4,32.34,30.75,2.911,2.758,342,9.15,4.822,254.7798,8.15,0.02525084,0.02789057,0.436076
"2017-11-10 11:25:00",5166,"CKVY",13.74,35.92,35.74,36.04,35.55,84.8,85.7,84.1,0.606,31.65,32.06,31.26,3.179,3.035,323,11.93,5.261,257.3273,8.15,0.02525084,0.02789057,0.436076
"2017-11-10 11:30:00",5167,"CKVY",13.74,36.91,36.33,36.97,35.8,84.8,86.8,83.8,0.63,32.31,33.12,31.41,3.121,3.17,325.2,17.96,4.603,267.7817,8.15,0.02736251,0.03042148,0.4471195
"2017-11-10 11:35:00",5168,"CKVY",13.74,37.16,36.9,37.16,36.66,83.9,85.8,82.7,0.63,32.5,33.31,31.98,3.118,3.116,291.5,22.34,5.042,285.1622,8.15,0.02736251,0.03042148,0.4471195
"2017-11-10 11:40:00",5169,"CKVY",13.73,37.03,37.02,37.28,36.72,82.8,84.6,82.1,0.618,32.36,33.06,31.86,3.015,2.994,341.5,37.95,4.822,305.5712,8.15,0.02736251,0.03042148,0.4471195
"2017-11-10 11:45:00",5170,"CKVY",13.73,37.65,37.52,37.84,36.97,81.7,84.7,81,0.625,32.59,33.27,32.23,2.806,2.925,296.7,24.65,3.507,317.7267,8.15,0.03238449,0.03601017,0.4549572
"2017-11-10 11:50:00",5171,"CKVY",13.72,38.63,38.2,38.76,37.65,79.54,83.8,79.54,0.632,33.06,34.24,32.45,2.508,2.601,321.3,32,4.165,331.028,8.15,0.03238449,0.03601017,0.4549572
"2017-11-10 11:55:00",5172,"CKVY",13.72,38.75,38.51,38.75,38.26,81.2,81.2,77.96,0.648,32.6,33.49,32.01,2.413,2.498,286.3,40.3,3.726,344.5051,8.15,0.03238449,0.03601017,0.4549572
"2017-11-10 12:00:00",5173,"CKVY",13.72,39.12,38.77,39.12,38.57,79.43,82.6,78.37,0.644,33.03,34.02,32.51,2.354,2.425,16.77,51.07,4.384,364.8192,8.15,0.03826928,0.04233914,0.4597329
"2017-11-10 12:05:00",5174,"CKVY",13.73,40.05,39.69,40.11,39.06,78.06,80.2,76.48,0.656,33.46,34.42,33,2.045,2.243,257,71.49,3.726,378.6745,8.15,0.03826928,0.04233914,0.4597329
"2017-11-10 12:10:00",5175,"CKVY",13.73,40.98,40.87,41.41,39.99,73.52,78.19,72.73,0.64,33.57,34.34,33,1.417,1.706,253.4,67.23,2.411,398.7299,8.15,0.03826928,0.04233914,0.4597329
"2017-11-10 12:15:00",5176,"CKVY",13.73,41.59,41.25,41.72,40.91,73.56,75.17,72.63,0.656,33.5,34.39,33.01,2.006,1.574,339.5,17.92,6.138,427.6827,8.15,0.04716664,0.05179425,0.4610822
"2017-11-10 12:20:00",5177,"CKVY",13.73,41.22,41.37,41.78,40.97,73.41,74.48,70.77,0.645,33.25,34.1,32.54,3.144,2.6,357.9,17,7.453,459.5617,8.16,0.04716664,0.05179425,0.4610822
"2017-11-10 12:25:00",5178,"CKVY",13.73,41.89,41.77,42.39,41.09,70.01,75.13,68.84,0.632,33.57,34.74,32.41,4.393,3.663,345.5,18.84,10.74,472.0107,8.16,0.04716664,0.05179425,0.4610822
"2017-11-10 12:30:00",5179,"CKVY",13.72,41.7,41.92,42.32,41.58,68.67,71,67.98,0.615,32.71,33.49,32.06,5.723,5.083,334,12.79,12.06,464.2509,8.16,0.04764086,0.05420316,0.4598275
"2017-11-10 12:35:00",5180,"CKVY",13.72,41.7,41.76,42.07,41.39,69.97,70.52,68.4,0.627,32.51,33.01,31.93,6.411,6.02,348.4,14.73,9.86,427.1508,8.16,0.04764086,0.05420316,0.4598275
"2017-11-10 12:40:00",5181,"CKVY",13.72,41.63,41.65,41.94,41.33,69.07,71,68.6,0.617,32.53,33.14,31.89,7.7,7.159,330.8,14.61,11.84,384.6212,8.16,0.04764086,0.05420316,0.4598275
"2017-11-10 12:45:00",5182,"CKVY",13.72,41.88,41.5,42,41.01,69.96,72.06,68.35,0.631,32.39,33.31,31.46,7.963,7.906,330.4,15.01,12.71,347.4014,8.16,0.03813067,0.04670536,0.4555691
"2017-11-10 12:50:00",5183,"CKVY",13.71,41.87,41.81,42.18,41.56,71.57,71.57,68.79,0.645,32.8,33.53,32.22,8.06,8.03,330.5,11.53,10.96,334.7222,8.15,0.03813067,0.04670536,0.4555691
"2017-11-10 12:55:00",5184,"CKVY",13.72,41.8,41.84,42.12,41.56,69.89,71.68,69.23,0.628,32.85,33.5,32.33,8.07,8.09,336.2,14.2,12.28,334.1416,8.15,0.03813067,0.04670536,0.4555691
"2017-11-10 13:00:00",5185,"CKVY",13.72,41.86,41.55,41.92,41.18,69.78,72.01,69.13,0.629,32.58,33.23,32.05,8.31,8.21,330.7,12.69,12.93,340.8062,8.15,0.03864878,0.0478308,0.4473568
"2017-11-10 13:05:00",5186,"CKVY",13.72,42.36,42.36,42.85,41.68,68.75,71.36,68.03,0.632,33.21,34.19,32.52,8.37,8.24,325.7,13.14,11.18,350.6165,8.15,0.03864878,0.0478308,0.4473568
"2017-11-10 13:10:00",5187,"CKVY",13.72,41.86,42.04,42.36,41.8,69.23,70.29,67.69,0.624,32.78,33.11,32.21,8.51,8.44,320.2,11.52,13.15,347.2528,8.15,0.03864878,0.0478308,0.4473568
"2017-11-10 13:15:00",5188,"CKVY",13.72,41.8,41.99,42.17,41.8,68.1,70.91,68.1,0.612,32.9,33.31,32.06,8.28,8.35,320.7,11.78,12.28,327.632,8.15,0.03656816,0.04594309,0.4359726
"2017-11-10 13:20:00",5189,"CKVY",13.72,41.74,41.89,42.17,41.61,70.98,70.98,68.1,0.637,32.61,33.11,32.08,8.6,8.51,328.4,12.4,12.71,306.1623,8.15,0.03656816,0.04594309,0.4359726
"2017-11-10 13:25:00",5190,"CKVY",13.71,42.17,42.1,42.29,41.68,69.95,71.67,69.37,0.638,33.09,33.54,32.73,8.21,8.47,325.5,12.14,10.52,296.1816,8.15,0.03656816,0.04594309,0.4359726
"2017-11-10 13:30:00",5191,"CKVY",13.73,42.05,42,42.35,41.61,70.36,70.84,68.3,0.639,32.76,33.3,32.09,7.951,8.1,333.3,12.06,12.71,286.455,8.15,0.03353809,0.04273547,0.421704
"2017-11-10 13:35:00",5192,"CKVY",13.73,41.55,41.71,42.11,41.49,68.65,70.36,68.47,0.611,32.34,33.09,32.01,8.26,8.1,328.9,11.13,12.71,265.911,8.15,0.03353809,0.04273547,0.421704
"2017-11-10 13:40:00",5193,"CKVY",13.74,41.55,41.52,41.8,41.3,70.29,71.39,68.47,0.626,32.39,33.09,31.84,8.73,8.46,334.6,11.16,13.15,241.4981,8.14,0.03353809,0.04273547,0.421704
"2017-11-10 13:45:00",5194,"CKVY",13.74,41.43,41.45,41.55,41.3,69.78,70.67,68.99,0.619,32.41,32.68,32.03,9.01,8.85,335.8,10.75,13.15,225.8699,8.14,0.02898278,0.03792205,0.4045672
"2017-11-10 13:50:00",5195,"CKVY",13.75,41.61,41.49,41.74,41.24,69.81,70.91,68.92,0.623,32.34,32.94,31.91,8.51,8.83,330.9,9.34,11.4,213.5242,8.14,0.02898278,0.03792205,0.4045672
"2017-11-10 13:55:00",5196,"CKVY",13.75,41.74,41.56,41.74,41.43,69.23,69.92,68.03,0.621,32.19,32.59,31.71,8.17,8.35,329.6,9.89,11.4,205.5507,8.14,0.02898278,0.03792205,0.4045672
"2017-11-10 14:00:00",5197,"CKVY",13.76,41.92,41.79,42.05,41.55,68.75,70.09,67.14,0.621,32.2,32.9,31.59,8.02,8.16,333.5,10.9,12.06,214.6151,8.14,0.02897594,0.03803298,0.3842621
"2017-11-10 14:05:00",5198,"CKVY",13.75,42.11,42.07,42.42,41.74,68.17,69.71,66.86,0.62,32.46,33.12,31.6,7.67,7.797,328.9,10.88,10.3,227.6941,8.14,0.02897594,0.03803298,0.3842621
"2017-11-10 14:10:00",5199,"CKVY",13.75,41.92,42.2,42.54,41.86,66.48,69.5,65.62,0.601,32.3,33.07,31.35,7.343,7.493,332.1,11.77,9.86,244.0627,8.14,0.02897594,0.03803298,0.3842621
"2017-11-10 14:15:00",5200,"CKVY",13.76,41.8,41.9,42.05,41.67,67.07,68.23,66.45,0.603,31.88,32.35,31.49,6.83,7.006,325.9,11.56,8.77,227.7775,8.14,0.0281934,0.03691998,0.3610624
"2017-11-10 14:20:00",5201,"CKVY",13.77,42.17,41.93,42.17,41.74,67.2,68.99,66.69,0.613,31.99,32.74,31.52,6.221,6.575,322.9,10.54,7.891,199.3553,8.14,0.0281934,0.03691998,0.3610624
"2017-11-10 14:25:00",5202,"CKVY",13.78,42.04,42.17,42.42,41.98,67.24,67.68,65.59,0.61,31.92,32.32,31.54,5.82,6.015,327.5,9.94,9.64,164.8173,8.14,0.0281934,0.03691998,0.3610624
"2017-11-10 14:30:00",5203,"CKVY",13.79,41.92,41.96,42.17,41.8,67.06,68.3,65.49,0.606,31.69,32.46,31.09,5.426,5.639,326.5,10.83,8.33,142.991,8.14,0.02234502,0.0299074,0.335361
"2017-11-10 14:35:00",5204,"CKVY",13.78,42.35,42.28,42.54,41.92,64.28,67.82,64.18,0.59,31.68,32.31,31.1,5.67,5.442,323.9,10.96,8.11,149.2384,8.14,0.02234502,0.0299074,0.335361
"2017-11-10 14:40:00",5205,"CKVY",13.77,43.21,42.61,43.21,42.17,64.49,65.35,63.56,0.612,31.48,32.33,30.83,5.667,5.702,323.3,12.37,8.33,177.1154,8.14,0.02234502,0.0299074,0.335361
"2017-11-10 14:45:00",5206,"CKVY",13.77,43.09,43.01,43.34,42.53,62.74,66,62.39,0.593,31.56,32.5,30.73,5.917,5.803,318,12.89,8.77,219.0379,8.14,0.02892853,0.03704993,0.3071081
"2017-11-10 14:50:00",5207,"CKVY",13.77,42.78,42.99,43.27,42.66,62.94,64.42,60.61,0.588,31.24,31.99,30.12,6.162,6.097,316.3,12.64,10.3,247.784,8.14,0.02892853,0.03704993,0.3071081
"2017-11-10 14:55:00",5208,"CKVY",13.77,42.47,42.8,43.03,42.47,61.85,64.18,61.85,0.571,31.1,31.7,30.33,6.323,6.19,320,13.34,9.64,236.2266,8.14,0.02892853,0.03704993,0.3071081
"2017-11-10 15:00:00",5209,"CKVY",13.77,42.59,42.58,42.78,42.41,63.66,65.62,61.67,0.59,31.14,32.08,30.32,6.208,6.285,316.7,14.85,10.3,205.8017,8.14,0.02523104,0.0339017,0.276596
"2017-11-10 15:05:00",5210,"CKVY",13.78,42.53,42.59,42.72,42.47,64.11,64.59,63.01,0.593,31.22,31.57,30.85,5.752,6.033,323.6,13.44,7.453,172.2074,8.13,0.02523104,0.0339017,0.276596
"2017-11-10 15:10:00",5211,"CKVY",13.78,42.47,42.63,42.84,42.47,62.7,65.58,61.98,0.578,31.07,32.06,30.47,5.392,5.524,335.4,11.68,8.33,159.8106,8.13,0.02523104,0.0339017,0.276596
"2017-11-10 15:15:00",5212,"CKVY",13.78,42.59,42.65,42.84,42.4,62.97,64.65,62.05,0.584,31.11,31.71,30.53,5.171,5.207,322.5,12.92,7.672,152.1058,8.13,0.02131794,0.02912938,0.2438463
"2017-11-10 15:20:00",5213,"CKVY",13.79,42.65,42.57,42.77,42.4,62.53,64.24,61.91,0.581,30.82,31.49,30.32,5.38,5.272,319.2,13.53,9.21,141.8442,8.13,0.02131794,0.02912938,0.2438463
"2017-11-10 15:25:00",5214,"CKVY",13.79,42.9,42.84,43.08,42.46,62.18,64.65,61.43,0.583,31.13,31.96,30.5,5.188,5.295,314.7,18.26,6.795,136.0191,8.13,0.02131794,0.02912938,0.2438463
"2017-11-10 15:30:00",5215,"CKVY",13.79,42.46,42.73,43.02,42.46,62.73,63.69,61.29,0.579,30.72,31.34,30.17,5.104,5.236,320.7,10.3,8.55,130.9802,8.13,0.01889219,0.02641922,0.209442
"2017-11-10 15:35:00",5216,"CKVY",13.8,42.34,42.51,42.65,42.34,62.25,64.48,62.25,0.572,30.99,31.43,30.36,4.571,4.771,318.8,8.91,6.138,122.723,8.13,0.01889219,0.02641922,0.209442
"2017-11-10 15:40:00",5217,"CKVY",13.82,42.46,42.42,42.53,42.28,62.7,64.62,61.87,0.578,30.81,31.39,30.23,4.151,4.406,318.5,11.56,4.603,110.8807,8.13,0.01889219,0.02641922,0.209442
"2017-11-10 15:45:00",5218,"CKVY",13.79,42.53,42.47,42.59,42.34,61.81,64.07,61.36,0.572,30.6,31.25,30.06,3.864,3.973,323.1,11.87,6.138,98.67535,8.13,0.0150296,0.02136237,0.173628
"2017-11-10 15:50:00",5219,"CKVY",13.33,42.46,42.46,42.59,42.34,61.7,63.04,60.74,0.569,30.3,30.85,29.81,3.465,3.686,328.5,9.8,5.042,92.61658,8.13,0.0150296,0.02136237,0.173628
"2017-11-10 15:55:00",5220,"CKVY",13.25,42.4,42.39,42.53,42.28,62.59,63.14,61.7,0.576,30.53,30.83,30.17,3.373,3.427,316.2,11.45,4.603,83.56036,8.13,0.0150296,0.02136237,0.173628
"2017-11-10 16:00:00",5221,"CKVY",13.22,42.09,42.26,42.46,42.03,62.63,65,62.18,0.57,30.74,31.49,30.16,3.328,3.29,321.3,14.56,6.138,70.25697,8.13,0.01136594,0.01655996,0.137047
"2017-11-10 16:05:00",5222,"CKVY",13.2,42.16,42.12,42.28,41.97,64,64,62.05,0.583,30.37,30.87,29.99,3.893,3.649,334.8,9.29,7.014,60.18749,8.13,0.01136594,0.01655996,0.137047
"2017-11-10 16:10:00",5223,"CKVY",13.16,41.97,42.01,42.16,41.85,63.49,64.41,63.07,0.575,30.6,31.03,30.34,3.949,3.921,325.5,8.29,4.603,52.93181,8.12,0.01136594,0.01655996,0.137047
"2017-11-10 16:15:00",5224,"CKVY",13.12,41.78,41.88,42.03,41.72,64.21,64.58,62.97,0.577,30.53,30.86,30.19,3.651,3.896,330.1,8.85,4.603,49.29045,8.12,0.009620452,0.01494654,0.1003781
"2017-11-10 16:20:00",5225,"CKVY",13.09,41.6,41.73,41.85,41.54,65.48,65.65,63.35,0.584,30.7,31.08,30.23,2.828,3.251,318.4,9.26,4.384,42.78627,8.12,0.009620452,0.01494654,0.1003781
"2017-11-10 16:25:00",5226,"CKVY",13.08,41.48,41.51,41.66,41.29,65.62,65.96,64.89,0.583,30.78,31.07,30.46,2.473,2.647,327.3,7.971,3.288,36.99328,8.12,0.009620452,0.01494654,0.1003781
"2017-11-10 16:30:00",5227,"CKVY",13.06,41.29,41.4,41.54,41.23,65.58,65.86,64.76,0.578,30.64,30.86,30.38,2.155,2.297,325.6,5.878,3.069,33.72195,8.12,0.005541746,0.009235214,0.06498424
"2017-11-10 16:35:00",5228,"CKVY",13.05,41.04,41.21,41.29,41.04,66.16,66.23,65.07,0.578,30.56,30.76,30.29,1.939,2.018,322.4,8.33,2.411,31.52426,8.12,0.005541746,0.009235214,0.06498424
"2017-11-10 16:40:00",5229,"CKVY",13.03,40.62,40.87,41.17,40.56,68.09,68.09,66.16,0.585,30.85,31.08,30.63,1.541,1.78,319.1,6.562,1.973,29.53847,8.12,0.005541746,0.009235214,0.06498424
"2017-11-10 16:45:00",5230,"CKVY",13.02,40.25,40.38,40.68,40.19,68.68,69.26,68.09,0.582,30.91,31.07,30.7,1.264,1.354,346.6,6.429,1.754,25.97738,8.12,-0.0007971984,0.001189637,0.03406805
"2017-11-10 16:50:00",5231,"CKVY",13,40.31,40.36,40.5,40.19,68.61,68.99,66.55,0.582,30.55,31,30.09,1.004,1.16,3.25,9.17,1.754,23.11982,8.12,-0.0007971984,0.001189637,0.03406805
"2017-11-10 16:55:00",5232,"CKVY",12.99,40.32,40.26,40.44,40.01,68.2,68.78,67.79,0.579,30.61,30.86,30.35,0.954,0.908,297.1,22.97,1.754,19.46159,8.12,-0.0007971984,0.001189637,0.03406805
"2017-11-10 17:00:00",5233,"CKVY",12.97,40.19,40.24,40.44,40.07,68.65,69.33,68.17,0.58,30.82,31.04,30.6,0.878,0.994,309,13.34,1.973,16.23051,8.12,-0.007536618,-0.006831986,0.0150253
"2017-11-10 17:05:00",5234,"CKVY",12.97,40.07,40.07,40.25,39.88,67.82,69.33,67.75,0.57,30.63,30.97,30.19,0.634,0.694,339.3,30.78,0.658,13.6176,8.11,-0.007536618,-0.006831986,0.0150253
"2017-11-10 17:10:00",5235,"CKVY",12.96,39.45,39.87,40.13,39.45,70.57,70.57,67.75,0.579,30.44,30.82,30.15,0.357,0.536,47.52,0.164,0.438,11.87365,8.11,-0.007536618,-0.006831986,0.0150253
"2017-11-10 17:15:00",5236,"CKVY",12.96,39.08,39.28,39.57,38.96,71.32,71.32,69.95,0.577,30.55,30.81,30.36,0.132,0.165,47.54,0.083,0.877,10.51307,8.11,-0.001818084,-0.002628747,0.005451666
"2017-11-10 17:20:00",5237,"CKVY",12.93,38.28,38.64,39.14,38.28,73.55,73.59,71.29,0.577,30.65,30.79,30.5,0.204,0.196,47.44,0.079,0.877,8.992992,8.11,-0.001818084,-0.002628747,0.005451666
"2017-11-10 17:25:00",5238,"CKVY",12.94,38.65,38.42,38.77,38.22,72.25,74.38,72.22,0.575,30.72,31,30.46,0.353,0.233,351.5,69.52,1.315,6.22529,8.11,-0.001818084,-0.002628747,0.005451666
"2017-11-10 17:30:00",5239,"CKVY",12.93,38.96,38.77,39.08,38.59,71.53,72.59,71.39,0.576,30.55,30.79,30.35,0.76,0.585,301.2,12.16,2.192,3.406861,8.11,-0.002573194,-0.003862145,0.000621174
"2017-11-10 17:35:00",5240,"CKVY",12.91,38.22,38.83,39.2,38.22,73.59,73.59,70.98,0.576,30.6,30.74,30.42,1.279,1.003,339.7,9.58,2.192,1.097875,8.11,-0.002573194,-0.003862145,0.000621174
"2017-11-10 17:40:00",5241,"CKVY",12.92,38.34,38.22,38.46,38.09,73.31,74.72,73.28,0.576,30.68,30.91,30.49,1.578,1.47,302.1,22.13,1.754,0.2804666,8.11,-0.002573194,-0.003862145,0.000621174
"2017-11-10 17:45:00",5242,"CKVY",12.92,37.6,38,38.46,37.47,75.44,75.65,73.14,0.576,30.59,30.71,30.44,1.723,1.591,283.6,7.455,3.069,0.08540261,8.11,-0.001146498,-0.001367886,2.5E-007
"2017-11-10 17:50:00",5243,"CKVY",12.91,36.61,37.21,37.6,36.55,77.19,77.23,75.37,0.567,30.32,30.57,30,2.017,1.879,313.9,10.75,3.069,0.006345948,8.11,-0.001146498,-0.001367886,2.5E-007
"2017-11-10 17:55:00",5244,"CKVY",12.91,36.24,36.32,36.73,35.87,77.67,78.77,76.75,0.562,30.03,30.38,29.77,2.703,2.328,304.6,10.34,4.165,0,8.11,-0.001146498,-0.001367886,2.5E-007
"2017-11-10 18:00:00",5245,"CKVY",12.91,35.19,35.69,36.42,35.13,79.53,79.8,77.16,0.552,29.7,30.16,29.39,3.442,3.12,300,4.048,4.822,0,8.11,-0.0002605278,-8.100528E-005,2.5E-007
"2017-11-10 18:05:00",5246,"CKVY",12.9,34.76,34.93,35.25,34.63,82.1,82.2,79.49,0.56,29.72,29.98,29.36,3.704,3.571,327.1,9.35,4.384,0,8.1,-0.0002605278,-8.100528E-005,2.5E-007
"2017-11-10 18:10:00",5247,"CKVY",12.9,35.2,34.98,35.26,34.7,81.2,82.2,81.2,0.564,29.95,30.11,29.74,3.662,3.715,327.7,7.471,4.165,0,8.1,-0.0002605278,-8.100528E-005,2.5E-007
"2017-11-10 18:15:00",5248,"CKVY",12.9,35.2,35.38,35.63,35.14,80.5,81.3,80.1,0.559,29.99,30.23,29.67,3.423,3.559,325.2,5.015,4.165,0,8.1,0.0001699503,0.0004520331,2.5E-007
"2017-11-10 18:20:00",5249,"CKVY",12.89,33.97,34.68,35.26,33.9,82.4,82.5,80.5,0.545,29.55,29.89,29.11,3.415,3.402,327.9,5.139,4.165,0,8.1,0.0001699503,0.0004520331,2.5E-007
"2017-11-10 18:25:00",5250,"CKVY",12.89,34.4,34.05,34.4,33.72,82.2,83.5,82.1,0.553,29.39,29.6,29.11,3.601,3.514,335.3,3.887,4.603,0,8.1,0.0001699503,0.0004520331,2.5E-007
"2017-11-10 18:30:00",5251,"CKVY",12.87,34.28,34.34,34.53,34.1,81.9,82.2,81.6,0.548,29.36,29.54,29.12,3.646,3.615,323.7,7.522,4.822,0,8.1,2.386266E-005,0.0002555115,2.5E-007
"2017-11-10 18:35:00",5252,"CKVY",12.89,35.15,34.46,35.15,34.1,80.4,81.9,80.3,0.557,29.4,29.82,29.04,3.597,3.62,325.5,10.21,4.384,0,8.1,2.386266E-005,0.0002555115,2.5E-007
"2017-11-10 18:40:00",5253,"CKVY",12.89,35.15,35.28,35.65,34.97,78.42,80.4,77.94,0.543,29.43,29.7,29.04,3.478,3.538,338,4.368,4.165,0,8.1,2.386266E-005,0.0002555115,2.5E-007
"2017-11-10 18:45:00",5254,"CKVY",12.88,34.41,34.79,35.15,34.29,79.55,80.4,78.42,0.535,29.09,29.29,28.61,3.206,3.379,335.3,8.69,3.946,0,8.1,0.0002191542,0.0005216073,2.5E-007
"2017-11-10 18:50:00",5255,"CKVY",12.88,34.78,34.31,34.78,33.98,80.4,82.3,79.52,0.549,29.19,29.55,28.52,2.64,2.955,339.8,8.15,2.192,0,8.1,0.0002191542,0.0005216073,2.5E-007
"2017-11-10 18:55:00",5256,"CKVY",12.86,32.56,34.32,34.84,32.56,78.35,80.4,76.36,0.489,28.59,29.38,26.39,1.689,2.109,324.5,76.17,2.85,0,8.1,0.0002191542,0.0005216073,2.5E-007
"2017-11-10 19:00:00",5257,"CKVY",12.86,30.65,31.43,32.56,30.58,88,88,78.42,0.509,27.5,27.95,26.52,1.501,1.564,150.7,4.384,3.069,0,8.1,-0.0007336094,-0.000769773,2.5E-007
"2017-11-10 19:05:00",5258,"CKVY",12.87,30.22,30.42,30.71,30.22,90.1,90.1,88,0.512,27.57,27.72,27.41,1.535,1.461,131.2,8.59,3.069,0,8.1,-0.0007336094,-0.000769773,2.5E-007
"2017-11-10 19:10:00",5259,"CKVY",12.87,29.6,29.87,30.28,29.48,90.6,90.6,89.3,0.502,27.27,27.83,26.73,1.835,1.76,163.9,8.96,2.63,0,8.1,-0.0007336094,-0.000769773,2.5E-007
"2017-11-10 19:15:00",5260,"CKVY",12.86,31.33,30.65,32.01,29.48,86.7,93,86.7,0.516,28.35,29.55,27.15,1.933,1.846,207.3,26.77,5.48,0,8.1,-0.001472311,-0.001877789,2.5E-007
"2017-11-10 19:20:00",5261,"CKVY",12.86,29.66,30.24,31.33,29.54,90.7,90.7,86.7,0.504,27.28,27.84,26.93,1.791,1.911,262.1,15.28,2.192,0,8.1,-0.001472311,-0.001877789,2.5E-007
"2017-11-10 19:25:00",5262,"CKVY",12.86,29.48,29.73,29.91,29.48,90.4,92,90.4,0.498,27.48,27.86,27,2.011,1.839,238.1,13.15,3.069,0,8.1,-0.001472311,-0.001877789,2.5E-007
"2017-11-10 19:30:00",5263,"CKVY",12.86,28.43,28.84,29.6,28.3,91.1,91.1,90,0.481,26.41,27.12,26.02,1.613,1.913,233.9,12.07,2.63,0,8.1,-0.001344317,-0.00167748,2.5E-007
"2017-11-10 19:35:00",5264,"CKVY",12.85,28.24,28.16,28.43,27.93,92.8,92.8,91.1,0.486,26.07,26.42,25.81,1.552,1.47,220.2,10.14,3.288,0,8.1,-0.001344317,-0.00167748,2.5E-007
"2017-11-10 19:40:00",5265,"CKVY",12.85,27.87,28.16,28.67,27.75,92.1,93.3,91.2,0.475,26.16,26.97,25.57,1.685,1.668,230.7,6.74,3.288,0,8.1,-0.001344317,-0.00167748,2.5E-007
"2017-11-10 19:45:00",5266,"CKVY",12.85,27.88,27.88,28.06,27.75,92.2,92.4,92,0.476,25.91,26.12,25.73,2.045,1.81,239,6.302,2.85,0,8.1,-0.00151174,-0.001947475,2.5E-007
"2017-11-10 19:50:00",5267,"CKVY",12.85,28.56,28.47,28.93,27.75,90.6,93.1,90.6,0.481,26.48,27.13,25.78,2.635,2.478,213.5,17.95,6.138,0,8.1,-0.00151174,-0.001947475,2.5E-007
"2017-11-10 19:55:00",5268,"CKVY",12.84,27.26,27.88,28.56,27.26,91.5,91.6,90.5,0.461,25.59,26.18,25.05,2.487,2.511,267.5,23.44,3.069,0,8.1,-0.00151174,-0.001947475,2.5E-007
"2017-11-10 20:00:00",5269,"CKVY",12.84,28.01,27.52,28.01,27.2,93.1,93.1,91.5,0.483,25.64,26.28,25.06,2.357,2.393,273.8,7.816,2.85,0,8.1,-0.001144304,-0.001367956,2.5E-007
"2017-11-10 20:05:00",5270,"CKVY",12.84,28.62,28.11,28.62,27.76,92.6,93.1,92,0.493,26.18,26.75,25.78,2.182,2.246,288.9,8.83,3.069,0,8.09,-0.001144304,-0.001367956,2.5E-007
"2017-11-10 20:10:00",5271,"CKVY",12.84,28.75,28.71,28.87,28.5,92.2,92.6,91.4,0.493,26.72,26.91,26.32,1.973,2.084,325.7,21.62,2.85,0,8.09,-0.001144304,-0.001367956,2.5E-007
"2017-11-10 20:15:00",5272,"CKVY",12.83,28.75,28.8,29,28.56,91.5,92.5,91.5,0.49,26.77,27.09,26.42,2.173,2.128,22.65,9.09,3.507,0,8.09,-0.001304414,-0.001606933,2.5E-007
"2017-11-10 20:20:00",5273,"CKVY",12.83,28.93,28.92,29.24,28.5,91.8,92.7,91.3,0.495,26.9,27.39,26.31,2.141,2.134,359.7,5.68,2.63,0,8.09,-0.001304414,-0.001606933,2.5E-007
"2017-11-10 20:25:00",5274,"CKVY",12.83,29.92,29.37,29.98,28.87,92.1,92.7,90.9,0.517,27.27,27.98,26.8,2.324,2.269,359.5,8.6,2.85,0,8.09,-0.001304414,-0.001606933,2.5E-007
"2017-11-10 20:30:00",5275,"CKVY",12.83,30.48,30.64,30.91,29.98,88.1,92.3,88,0.506,27.97,28.66,27.35,2.032,2.168,341.6,10.43,2.63,0,8.09,-0.001260304,-0.001538447,2.5E-007
"2017-11-10 20:35:00",5276,"CKVY",12.83,30.36,30.4,30.61,30.18,88.3,88.5,88.1,0.505,27.34,27.55,27.09,1.984,2.01,350,14.71,2.85,0,8.1,-0.001260304,-0.001538447,2.5E-007
"2017-11-10 20:40:00",5277,"CKVY",12.83,29.19,29.97,30.36,29.13,88.3,89.3,87.8,0.481,26.95,27.31,26.08,1.704,1.747,218.4,89.7,3.507,0,8.1,-0.001260304,-0.001538447,2.5E-007
"2017-11-10 20:45:00",5278,"CKVY",12.82,28.02,28.47,29.13,28.02,92.5,92.5,88.3,0.48,26.19,26.4,25.93,2.124,1.884,214.1,8.51,3.946,0,8.1,-0.001300091,-0.001613689,2.5E-007
"2017-11-10 20:50:00",5279,"CKVY",12.82,27.58,27.82,28.08,27.58,93.5,93.5,92.5,0.477,26.1,26.29,25.9,2.061,2.107,237.7,8.7,2.63,0,8.1,-0.001300091,-0.001613689,2.5E-007
"2017-11-10 20:55:00",5280,"CKVY",12.81,27.52,27.52,27.71,27.34,94.2,94.2,93.5,0.479,25.94,26.12,25.8,2.13,2.192,183.6,27.78,1.754,0,8.1,-0.001300091,-0.001613689,2.5E-007
"2017-11-10 21:00:00",5281,"CKVY",12.82,27.77,27.58,27.83,27.4,94.8,94.9,94.1,0.487,26.22,26.54,26,1.465,1.813,208,30.04,1.754,0,8.1,-0.001411678,-0.001770487,2.5E-007
"2017-11-10 21:05:00",5282,"CKVY",12.82,27.59,27.71,27.89,27.52,94,94.9,94,0.48,26.31,26.6,26.02,1.185,1.296,290.2,25.31,1.973,0,8.1,-0.001411678,-0.001770487,2.5E-007
"2017-11-10 21:10:00",5283,"CKVY",12.81,27.77,27.69,27.89,27.52,94.5,94.7,94,0.486,26.29,26.56,26.03,0.918,1.054,232.8,28.98,1.096,0,8.1,-0.001411678,-0.001770487,2.5E-007
"2017-11-10 21:15:00",5284,"CKVY",12.81,27.77,27.76,27.89,27.52,94.4,94.5,94.2,0.485,26.35,26.51,26.08,0.689,0.786,155,13.03,0.877,0,8.1,-0.001904075,-0.00262742,2.5E-007
"2017-11-10 21:20:00",5285,"CKVY",12.81,27.65,27.78,27.96,27.52,94.6,94.8,94.3,0.484,26.42,26.64,26.13,0.793,0.742,107.9,7.752,2.192,0,8.1,-0.001904075,-0.00262742,2.5E-007
"2017-11-10 21:25:00",5286,"CKVY",12.79,27.4,27.34,27.71,27.15,94.8,94.8,94.3,0.48,25.99,26.37,25.75,1.213,1.025,91.3,4.001,2.63,0,8.1,-0.001904075,-0.00262742,2.5E-007
"2017-11-10 21:30:00",5287,"CKVY",12.8,26.9,27.05,27.4,26.78,94.3,94.9,94,0.468,25.67,26.13,25.28,1.157,1.193,94.8,25.08,1.315,0,8.1,-0.001926346,-0.00267546,2.5E-007
"2017-11-10 21:35:00",5288,"CKVY",12.79,27.09,26.97,27.21,26.66,95.6,95.6,94.3,0.478,25.73,26.13,25.29,1.143,1.192,197.5,4.436,2.192,0,8.1,-0.001926346,-0.00267546,2.5E-007
"2017-11-10 21:40:00",5289,"CKVY",12.8,25.98,26.51,27.15,25.79,94.5,95.6,94.2,0.451,25.26,26.07,24.37,0.927,0.966,266.9,38.36,2.192,0,8.1,-0.001926346,-0.00267546,2.5E-007
"2017-11-10 21:45:00",5290,"CKVY",12.8,26.41,26.08,26.47,25.85,96.3,96.4,94.4,0.468,24.96,25.55,24.5,1.471,1.196,248.1,21.96,2.192,0,8.1,-0.001835986,-0.002513478,2.5E-007
"2017-11-10 21:50:00",5291,"CKVY",12.79,25.73,25.99,26.41,25.67,96.3,96.4,96,0.455,25.06,25.51,24.77,1.581,1.469,275.3,24.49,2.63,0,8.1,-0.001835986,-0.002513478,2.5E-007
"2017-11-10 21:55:00",5292,"CKVY",12.8,25.92,25.63,26.04,25.36,96.9,97,96.2,0.461,24.77,25.3,24.48,1.908,1.837,34.37,40,3.288,0,8.1,-0.001835986,-0.002513478,2.5E-007
"2017-11-10 22:00:00",5293,"CKVY",12.8,26.97,26.5,27.03,26.04,97.5,97.5,96.9,0.485,25.84,26.42,25.29,1.84,1.873,69.9,12.09,2.192,0,8.1,-0.001614313,-0.00209658,2.5E-007
"2017-11-10 22:05:00",5294,"CKVY",12.79,26.85,26.91,27.04,26.73,96.4,97.6,96.4,0.477,26.19,26.42,25.9,1.893,1.899,41.3,11.62,2.63,0,8.1,-0.001614313,-0.00209658,2.5E-007
"2017-11-10 22:10:00",5295,"CKVY",12.79,25.8,26.59,26.98,25.74,94.2,96.4,94.2,0.447,25.53,26.07,24.31,1.593,1.708,85.6,13.85,1.973,0,8.1,-0.001614313,-0.00209658,2.5E-007
"2017-11-10 22:15:00",5296,"CKVY",12.79,26.24,25.88,26.24,25.62,95.9,95.9,94.2,0.463,24.64,25.21,24.25,1.296,1.443,119.5,19.65,1.315,0,8.1,-0.001613845,-0.002099267,2.5E-007
"2017-11-10 22:20:00",5297,"CKVY",12.79,25.74,26.2,26.55,25.68,95.4,96.3,95.4,0.451,25.22,25.61,24.54,0.806,1.061,118.3,22.9,1.096,0,8.1,-0.001613845,-0.002099267,2.5E-007
"2017-11-10 22:25:00",5298,"CKVY",12.77,24.44,24.99,25.8,24.44,93.1,95.4,93,0.417,23.5,24.66,22.72,0.432,0.63,207.6,11.82,1.534,0,8.1,-0.001613845,-0.002099267,2.5E-007
"2017-11-10 22:30:00",5299,"CKVY",12.78,24.82,24.5,24.88,24.2,95.7,95.7,93,0.435,23.06,23.82,22.51,0.2,0.319,211.6,0.191,0,0,8.1,-0.002007707,-0.002890072,2.5E-007
"2017-11-10 22:35:00",5300,"CKVY",12.78,25.93,25.44,25.99,24.76,97.6,97.6,95.7,0.465,24.64,25.38,23.7,0.096,0.126,214.9,11.87,1.096,0,8.1,-0.002007707,-0.002890072,2.5E-007
"2017-11-10 22:40:00",5301,"CKVY",12.77,25.38,25.37,26.06,24.82,97.3,97.8,97.1,0.453,24.73,25.5,24.13,0.352,0.2,311.8,28.94,1.973,0,8.1,-0.002007707,-0.002890072,2.5E-007
"2017-11-10 22:45:00",5302,"CKVY",12.76,25.56,25.21,25.62,24.82,97.4,97.4,97,0.457,24.53,25,24.13,0.627,0.543,346.5,24.13,1.754,0,8.1,-0.002275065,-0.00346562,2.5E-007
"2017-11-10 22:50:00",5303,"CKVY",12.78,26.12,25.67,26.18,25.31,97.9,97.9,97.4,0.47,25.07,25.66,24.68,0.664,0.635,309.2,0.028,0.877,0,8.1,-0.002275065,-0.00346562,2.5E-007
"2017-11-10 22:55:00",5304,"CKVY",12.77,25.5,26.06,26.18,25.5,97.6,98,97.6,0.457,25.54,25.68,24.92,0.394,0.535,308.2,27.96,0.877,0,8.1,-0.002275065,-0.00346562,2.5E-007
"2017-11-10 23:00:00",5305,"CKVY",12.77,25.01,24.98,25.44,24.82,96.9,97.7,96.8,0.444,24.25,24.89,24.03,0.173,0.252,144.9,1.81,1.096,0,8.1,-0.002182121,-0.003236035,2.5E-007
"2017-11-10 23:05:00",5306,"CKVY",12.76,23.52,24.32,25.07,23.28,95.5,97,95.3,0.411,23.45,24.33,22.13,0.497,0.294,283.1,75.87,2.63,0,8.1,-0.002182121,-0.003236035,2.5E-007
"2017-11-10 23:10:00",5307,"CKVY",12.77,23.83,23.49,23.83,23.09,96.9,96.9,95.4,0.423,22.53,23.08,22.09,1.571,0.992,299,5.119,4.165,0,8.1,-0.002182121,-0.003236035,2.5E-007
"2017-11-10 23:15:00",5308,"CKVY",12.76,23.83,23.8,24.02,23.53,97.7,97.7,96.9,0.426,23.17,23.43,22.83,2.635,2.111,286.1,8.37,4.384,0,8.1,-0.00175484,-0.002397455,2.5E-007
"2017-11-10 23:20:00",5309,"CKVY",12.75,23.46,23.65,23.96,23.4,97.1,97.7,97.1,0.418,23.04,23.41,22.7,2.897,2.915,269.3,10.31,3.726,0,8.1,-0.00175484,-0.002397455,2.5E-007
"2017-11-10 23:25:00",5310,"CKVY",12.74,23.84,23.33,23.9,22.85,97,97.1,96.2,0.423,22.52,23.16,21.96,2.243,2.509,182.8,71.02,3.288,0,8.1,-0.00175484,-0.002397455,2.5E-007
"2017-11-10 23:30:00",5311,"CKVY",12.73,22.91,23.28,23.96,22.85,96.1,97.1,96.1,0.403,22.45,23.25,21.89,2.011,2.106,169.9,7.466,4.384,0,8.1,-0.001276814,-0.001562826,2.5E-007
"2017-11-10 23:35:00",5312,"CKVY",12.75,22.72,22.76,22.97,22.47,96.5,96.5,96,0.402,21.84,22.07,21.56,2.219,1.957,158.2,10.53,5.042,0,8.1,-0.001276814,-0.001562826,2.5E-007
"2017-11-10 23:40:00",5313,"CKVY",12.75,22.6,22.7,22.97,22.47,96.4,96.8,96.3,0.4,21.87,22.17,21.58,3.275,2.833,155.2,5.877,6.795,0,8.1,-0.001276814,-0.001562826,2.5E-007
"2017-11-10 23:45:00",5314,"CKVY",12.74,22.91,22.88,23.15,22.54,96.6,96.9,96.4,0.406,22.07,22.39,21.65,3.892,3.585,139.8,8.15,5.48,0,8.1,-0.001157565,-0.001388042,2.5E-007
"2017-11-10 23:50:00",5315,"CKVY",12.74,23.16,23,23.16,22.78,96.7,96.8,96.5,0.41,22.19,22.38,21.94,4.568,4.282,126.1,7.273,5.699,0,8.1,-0.001157565,-0.001388042,2.5E-007
"2017-11-10 23:55:00",5316,"CKVY",12.74,23.28,23.19,23.34,22.97,96.7,96.8,96.6,0.412,22.39,22.56,22.17,4.413,4.56,118.1,5.109,5.918,0,8.1,-0.001157565,-0.001388042,2.5E-007
"2017-11-11 00:00:00",5317,"CKVY",12.72,23.53,23.52,23.71,23.28,96.6,96.9,96.6,0.416,22.73,22.94,22.48,4.146,4.283,112.7,5.158,4.384,0,8.1,-0.0008693706,-0.0009686807,2.5E-007
"2017-11-11 00:05:00",5318,"CKVY",12.72,24.08,23.8,24.21,23.46,96.7,96.7,96.4,0.427,22.97,23.39,22.61,3.722,3.997,104,8.85,4.603,0,8.1,-0.0008693706,-0.0009686807,2.5E-007
"2017-11-11 00:10:00",5319,"CKVY",12.73,24.08,24.11,24.27,23.96,96.3,96.7,96.3,0.425,23.25,23.4,23.07,3.098,3.36,91.7,1.883,3.069,0,8.1,-0.0008693706,-0.0009686807,2.5E-007
"2017-11-11 00:15:00",5320,"CKVY",12.73,23.84,24.01,24.08,23.84,95.7,96.3,95.6,0.418,23.01,23.19,22.79,2.34,2.745,98.2,4.601,2.411,0,8.11,-0.001050785,-0.001221928,2.5E-007
"2017-11-11 00:20:00",5321,"CKVY",12.73,23.71,23.94,24.09,23.59,95.4,95.9,95.3,0.414,22.88,23.08,22.44,1.309,1.807,99,0.077,0.877,0,8.11,-0.001050785,-0.001221928,2.5E-007
"2017-11-11 00:25:00",5322,"CKVY",12.71,23.9,23.87,24.15,23.59,96,96.2,95.3,0.42,22.81,23.2,22.43,0.625,0.926,97.4,32.45,1.315,0,8.11,-0.001050785,-0.001221928,2.5E-007
"2017-11-11 00:30:00",5323,"CKVY",12.72,22.42,23.31,23.9,22.42,94.5,96,94.5,0.389,22.17,22.93,21.08,0.87,0.645,311.1,10.49,3.069,0,8.11,-0.001715571,-0.002338163,2.5E-007
"2017-11-11 00:35:00",5324,"CKVY",12.72,23.72,22.43,23.84,21.37,96.8,96.9,93,0.42,21.1,23.03,19.66,1.786,1.285,313.4,8.96,4.384,0,8.1,-0.001715571,-0.002338163,2.5E-007
"2017-11-11 00:40:00",5325,"CKVY",12.72,21,22.2,23.72,20.87,93.6,96.9,93.2,0.362,20.92,22.95,19.3,2.764,2.295,291.9,9.25,3.726,0,8.1,-0.001715571,-0.002338163,2.5E-007
"2017-11-11 00:45:00",5326,"CKVY",12.72,20.44,20.69,21,20.44,94.9,94.9,93.6,0.359,19.32,19.49,19.1,2.789,2.868,279.6,9.93,3.069,0,8.1,-0.001201918,-0.00148462,2.5E-007
"2017-11-11 00:50:00",5327,"CKVY",12.71,20.13,20.29,20.5,20.01,94.6,95,94.5,0.353,19.02,19.3,18.69,2.27,2.54,281.3,5.946,1.973,0,8.1,-0.001201918,-0.00148462,2.5E-007
"2017-11-11 00:55:00",5328,"CKVY",12.69,20.13,20.02,20.2,19.89,95,95,94.4,0.355,18.73,18.98,18.56,1.736,2.02,288.3,9.06,2.192,0,8.1,-0.001201918,-0.00148462,2.5E-007
"2017-11-11 01:00:00",5329,"CKVY",12.69,20.13,20.03,20.26,19.89,94.9,95.1,94.6,0.354,18.78,19.04,18.6,1.025,1.367,279.4,0.099,1.096,0,8.1,-0.001204241,-0.001504228,2.5E-007
"2017-11-11 01:05:00",5330,"CKVY",12.7,20.38,20.32,20.51,20.13,95.3,95.6,94.9,0.36,19.2,19.42,18.91,0.829,0.884,198.8,50.71,1.973,0,8.1,-0.001204241,-0.001504228,2.5E-007
"2017-11-11 01:10:00",5331,"CKVY",12.7,20.38,20.64,20.88,20.38,95,95.8,95,0.359,19.56,19.83,19.17,1.106,0.893,146.7,5.35,3.507,0,8.1,-0.001204241,-0.001504228,2.5E-007
"2017-11-11 01:15:00",5332,"CKVY",12.69,20.44,20.3,20.51,20.13,95.9,96,94.9,0.363,19.17,19.53,18.96,2.183,1.661,167,8.76,4.165,0,8.1,-0.001553954,-0.002102778,2.5E-007
"2017-11-11 01:20:00",5333,"CKVY",12.69,21.31,20.76,21.37,20.38,97.1,97.1,96,0.381,19.93,20.68,19.41,2.862,2.542,186.2,2.665,3.726,0,8.1,-0.001553954,-0.002102778,2.5E-007
"2017-11-11 01:25:00",5334,"CKVY",12.69,22.05,21.7,22.24,21.25,97.3,97.4,97.1,0.394,21.03,21.6,20.55,3.262,3.088,190.3,6.133,5.48,0,8.1,-0.001553954,-0.002102778,2.5E-007
"2017-11-11 01:30:00",5335,"CKVY",12.69,22.11,22.2,22.49,21.87,96,97.3,96,0.39,21.47,21.83,20.97,3.852,3.41,183.1,9.93,8.11,0,8.1,-0.001089001,-0.00129045,2.5E-007
"2017-11-11 01:35:00",5336,"CKVY",12.68,21,21.52,22.11,20.94,94.3,96.1,94.2,0.365,20.3,21.15,19.54,4.168,4.141,162.8,10.65,6.357,0,8.11,-0.001089001,-0.00129045,2.5E-007
"2017-11-11 01:40:00",5337,"CKVY",12.68,20.01,20.56,21.13,20.01,93.4,94.3,93.3,0.347,19.09,19.74,18.4,4.02,4.1,111.8,11.35,3.946,0,8.11,-0.001089001,-0.00129045,2.5E-007
"2017-11-11 01:45:00",5338,"CKVY",12.68,20.01,19.81,20.13,19.52,94.7,94.7,93,0.352,18.28,18.86,17.83,3.518,3.825,106.4,5.889,5.042,0,8.11,-0.0006848894,-0.0007440796,2.5E-007
"2017-11-11 01:50:00",5339,"CKVY",12.67,21.43,20.65,21.43,20.01,96.4,96.4,94.7,0.381,19.59,20.57,18.73,3.701,3.528,108,3.194,5.042,0,8.11,-0.0006848894,-0.0007440796,2.5E-007
"2017-11-11 01:55:00",5340,"CKVY",12.67,22.98,22.27,23.1,21.37,97.7,97.7,96.4,0.412,21.58,22.55,20.51,3.941,3.865,100.5,6.845,4.822,0,8.11,-0.0006848894,-0.0007440796,2.5E-007
"2017-11-11 02:00:00",5341,"CKVY",12.67,23.29,23.24,23.41,22.98,97.6,97.9,97.6,0.417,22.71,22.86,22.43,4.321,4.207,109.9,5.633,5.699,0,8.11,-0.0009347609,-0.001063742,2.5E-007
"2017-11-11 02:05:00",5342,"CKVY",12.66,23.1,23.24,23.35,23.04,96.9,97.6,96.9,0.41,22.57,22.77,22.29,4.295,4.299,112.7,4.745,5.261,0,8.11,-0.0009347609,-0.001063742,2.5E-007
"2017-11-11 02:10:00",5343,"CKVY",12.66,23.04,23.05,23.17,22.86,96.7,96.9,96.6,0.408,22.25,22.38,22.04,4.262,4.304,101.2,6.155,4.822,0,8.11,-0.0009347609,-0.001063742,2.5E-007
"2017-11-11 02:15:00",5344,"CKVY",12.66,23.35,22.98,23.35,22.73,96.7,96.7,96.3,0.414,22.14,22.54,21.84,3.813,3.995,96.4,6.002,5.261,0,8.11,-0.0009029592,-0.001014435,2.5E-007
"2017-11-11 02:20:00",5345,"CKVY",12.66,23.48,23.69,23.97,23.23,96.9,97.4,96.6,0.417,23,23.32,22.41,3.575,3.745,129,16.1,6.138,0,8.12,-0.0009029592,-0.001014435,2.5E-007
"2017-11-11 02:25:00",5346,"CKVY",12.66,22.55,23.14,23.6,22.49,95.5,96.9,95.5,0.395,22.23,22.84,21.39,3.149,3.333,154.4,10.53,3.069,0,8.12,-0.0009029592,-0.001014435,2.5E-007
"2017-11-11 02:30:00",5347,"CKVY",12.64,21.31,21.95,22.61,21.31,94,95.5,94,0.369,20.59,21.51,19.86,2.574,2.916,186.2,22.76,2.63,0,8.12,-0.001003998,-0.001163867,2.5E-007
"2017-11-11 02:35:00",5348,"CKVY",12.65,19.7,20.23,21.31,19.58,93.4,94,92.8,0.342,18.57,19.84,17.97,1.966,2.229,217.7,12.93,2.411,0,8.12,-0.001003998,-0.001163867,2.5E-007
"2017-11-11 02:40:00",5349,"CKVY",12.64,19.89,19.87,20.14,19.52,95.6,95.6,93.4,0.353,18.57,19.05,17.94,1.905,1.879,208.4,2.757,3.288,0,8.11,-0.001003998,-0.001163867,2.5E-007
"2017-11-11 02:45:00",5350,"CKVY",12.63,19.76,19.9,20.07,19.58,95.2,95.8,95.1,0.35,18.84,19.05,18.42,1.557,1.77,185.2,8.86,2.85,0,8.11,-0.001193715,-0.001490844,2.5E-007
"2017-11-11 02:50:00",5351,"CKVY",12.63,19.95,19.77,19.95,19.64,95.3,95.3,95,0.353,18.6,18.82,18.44,1.024,1.249,179.9,0.103,0.877,0,8.11,-0.001193715,-0.001490844,2.5E-007
"2017-11-11 02:55:00",5352,"CKVY",12.63,19.89,20,20.14,19.76,95.6,95.8,95.3,0.353,18.97,19.12,18.7,0.598,0.874,178.6,16.58,1.534,0,8.11,-0.001193715,-0.001490844,2.5E-007
"2017-11-11 03:00:00",5353,"CKVY",12.62,19.64,19.57,19.89,19.33,95.2,95.6,94.7,0.348,18.37,18.82,18.06,0.95,0.596,261.2,36.78,3.726,0,8.11,-0.001629049,-0.002262443,2.5E-007
"2017-11-11 03:05:00",5354,"CKVY",12.62,20.76,20.34,20.76,19.64,96.1,96.4,95.2,0.368,19.39,19.82,18.48,1.867,1.439,216.5,14.11,3.507,0,8.11,-0.001629049,-0.002262443,2.5E-007
"2017-11-11 03:10:00",5355,"CKVY",12.6,20.82,20.95,21.13,20.57,95.7,96.2,95.7,0.368,20.01,20.21,19.64,2.569,2.169,191.5,6.853,4.384,0,8.11,-0.001629049,-0.002262443,2.5E-007
"2017-11-11 03:15:00",5356,"CKVY",12.61,20.7,20.69,20.88,20.51,95.6,95.7,95.2,0.366,19.6,19.84,19.37,3.293,3.039,192.1,4.383,5.261,0,8.11,-0.00120281,-0.001485522,2.5E-007
"2017-11-11 03:20:00",5357,"CKVY",12.61,21.01,20.84,21.13,20.51,95.8,95.9,95.4,0.371,19.79,20.14,19.43,3.736,3.472,198.7,7.502,5.48,0,8.11,-0.00120281,-0.001485522,2.5E-007
"2017-11-11 03:25:00",5358,"CKVY",12.6,21.75,21.35,21.75,20.89,96.4,96.5,95.7,0.386,20.4,20.91,19.85,4.125,4.01,206.3,5.936,5.699,0,8.11,-0.00120281,-0.001485522,2.5E-007
"2017-11-11 03:30:00",5359,"CKVY",12.6,22.25,21.91,22.25,21.63,96.9,96.9,96.4,0.396,21.08,21.51,20.76,4.272,4.225,206.7,4.367,5.48,0,8.11,-0.0008545565,-0.0009614201,2.5E-007
"2017-11-11 03:35:00",5360,"CKVY",12.6,22.99,22.58,22.99,22.12,97.8,97.8,96.9,0.412,21.94,22.45,21.38,4.097,4.22,205,4.889,4.384,0,8.12,-0.0008545565,-0.0009614201,2.5E-007
"2017-11-11 03:40:00",5361,"CKVY",12.59,23.11,23.1,23.3,22.87,97.9,98.1,97.8,0.415,22.6,22.82,22.33,3.623,3.85,188.5,7.567,4.165,0,8.12,-0.0008545565,-0.0009614201,2.5E-007
"2017-11-11 03:45:00",5362,"CKVY",12.58,22.87,23,23.11,22.81,97.3,98,97.2,0.408,22.43,22.62,22.15,3.075,3.293,167.6,13.82,3.726,0,8.12,-0.001026619,-0.001182219,2.5E-007
"2017-11-11 03:50:00",5363,"CKVY",12.58,22.12,22.49,22.87,22,96.1,97.3,96.1,0.391,21.69,22.21,21.07,2.829,2.939,129.7,13.01,3.946,0,8.12,-0.001026619,-0.001182219,2.5E-007
"2017-11-11 03:55:00",5364,"CKVY",12.57,22.37,22.12,22.43,21.88,96.7,96.7,96,0.397,21.2,21.63,20.94,2.827,2.834,117.7,14.66,4.384,0,8.12,-0.001026619,-0.001182219,2.5E-007
"2017-11-11 04:00:00",5365,"CKVY",12.57,22.12,22.34,22.62,22.06,96,96.9,96,0.39,21.52,21.87,21.1,3.466,3.153,143.9,6.12,5.699,0,8.12,-0.001099158,-0.001303294,2.5E-007
"2017-11-11 04:05:00",5366,"CKVY",12.56,22.5,22.22,22.5,22.06,96.2,96.3,95.9,0.397,21.26,21.58,21.07,3.572,3.585,118.2,9.78,5.699,0,8.12,-0.001099158,-0.001303294,2.5E-007
"2017-11-11 04:10:00",5367,"CKVY",12.56,22.87,22.67,22.99,22.37,96.6,96.7,96.2,0.405,21.83,22.16,21.45,3.541,3.536,123.2,8.53,3.946,0,8.12,-0.001099158,-0.001303294,2.5E-007
"2017-11-11 04:15:00",5368,"CKVY",12.56,23.05,22.95,23.11,22.74,96.3,96.7,96.3,0.407,22.1,22.25,21.92,2.471,3.023,170.6,21.39,3.288,0,8.12,-0.001008846,-0.001169818,2.5E-007
"2017-11-11 04:20:00",5369,"CKVY",12.56,23.11,23.08,23.3,22.8,95.8,96.4,95.8,0.406,22.14,22.38,21.89,1.955,2.146,188.9,15.11,3.726,0,8.12,-0.001008846,-0.001169818,2.5E-007
"2017-11-11 04:25:00",5370,"CKVY",12.55,22.99,23,23.11,22.87,95.5,95.8,95.4,0.402,21.9,22.09,21.73,1.706,1.823,187.9,19.75,2.85,0,8.12,-0.001008846,-0.001169818,2.5E-007
"2017-11-11 04:30:00",5371,"CKVY",12.55,22.99,23.04,23.17,22.92,95.5,95.7,95.5,0.403,21.96,22.09,21.83,1.626,1.648,252.8,19.18,1.973,0,8.12,-0.001394655,-0.001773648,2.5E-007
"2017-11-11 04:35:00",5372,"CKVY",12.54,23.11,23.07,23.23,22.86,95.9,95.9,95.4,0.406,22.01,22.23,21.75,1.605,1.632,299.1,16.76,2.85,0,8.12,-0.001394655,-0.001773648,2.5E-007
"2017-11-11 04:40:00",5373,"CKVY",12.54,23.35,23.28,23.42,23.11,97,97,95.9,0.415,22.4,22.69,22.11,1.795,1.677,279.1,22.53,3.946,0,8.13,-0.001394655,-0.001773648,2.5E-007
"2017-11-11 04:45:00",5374,"CKVY",12.53,24.16,23.68,24.16,23.29,97.7,97.7,97,0.432,23.02,23.59,22.57,2.507,2.144,279.2,22.48,4.822,0,8.13,-0.001459064,-0.001870409,2.5E-007
"2017-11-11 04:50:00",5375,"CKVY",12.53,24.47,24.38,24.59,24.09,97.7,98,97.6,0.438,23.85,24.09,23.52,3.166,2.876,342.5,10.91,5.48,0,8.13,-0.001459064,-0.001870409,2.5E-007
"2017-11-11 04:55:00",5376,"CKVY",12.53,24.34,24.35,24.47,24.22,97.1,97.7,97.1,0.433,23.7,23.91,23.52,3.127,3.166,11.71,19.79,3.726,0,8.13,-0.001459064,-0.001870409,2.5E-007
"2017-11-11 05:00:00",5377,"CKVY",12.52,24.46,24.41,24.53,24.28,96.9,97.2,96.8,0.434,23.67,23.78,23.54,3.085,3.145,349.8,10.35,4.165,0,8.13,-0.001204021,-0.00143535,2.5E-007
"2017-11-11 05:05:00",5378,"CKVY",12.52,24.59,24.5,24.71,24.34,96.6,96.9,96.5,0.435,23.7,23.89,23.53,2.941,2.947,335.7,7.609,4.603,0,8.13,-0.001204021,-0.00143535,2.5E-007
"2017-11-11 05:10:00",5379,"CKVY",12.52,24.59,24.54,24.65,24.4,96.1,96.5,96,0.433,23.62,23.81,23.44,3.222,3.132,354.7,9.93,4.603,0,8.13,-0.001204021,-0.00143535,2.5E-007
"2017-11-11 05:15:00",5380,"CKVY",12.52,24.59,24.55,24.65,24.4,95.9,96.1,95.8,0.432,23.57,23.67,23.43,2.461,2.878,48.3,34.42,2.85,0,8.13,-0.00115864,-0.001376902,2.5E-007
"2017-11-11 05:20:00",5381,"CKVY",12.5,24.65,24.57,24.71,24.46,95.6,95.9,95.5,0.432,23.51,23.65,23.36,1.503,2.036,52.32,11.44,1.096,0,8.13,-0.00115864,-0.001376902,2.5E-007
"2017-11-11 05:25:00",5382,"CKVY",12.52,24.46,24.54,24.65,24.4,95.3,95.6,95.3,0.427,23.4,23.53,23.25,0.419,0.896,26.85,78.67,0.658,0,8.13,-0.00115864,-0.001376902,2.5E-007
"2017-11-11 05:30:00",5383,"CKVY",12.52,24.34,24.43,24.59,24.22,95.4,95.5,95.3,0.425,23.29,23.47,23.08,0.417,0.392,271.2,12.81,1.973,0,8.13,-0.001758019,-0.002403005,2.5E-007
"2017-11-11 05:35:00",5384,"CKVY",12.51,24.34,24.37,24.53,24.22,96,96.1,95.4,0.428,23.34,23.55,23.11,0.447,0.356,255.3,61.62,2.411,0,8.13,-0.001758019,-0.002403005,2.5E-007
"2017-11-11 05:40:00",5385,"CKVY",12.52,24.47,24.34,24.47,24.22,96.1,96.2,96,0.431,23.38,23.53,23.24,1.402,0.918,130,2.433,3.288,0,8.13,-0.001758019,-0.002403005,2.5E-007
"2017-11-11 05:45:00",5386,"CKVY",12.51,24.46,24.47,24.59,24.34,96.1,96.2,96.1,0.431,23.53,23.67,23.39,1.949,1.691,122.3,9.75,3.288,0,8.13,-0.001826885,-0.002533267,2.5E-007
"2017-11-11 05:50:00",5387,"CKVY",12.51,24.22,24.36,24.53,24.22,95.6,96.2,95.6,0.424,23.36,23.58,23.15,2.213,2.182,118.4,19.75,2.85,0,8.13,-0.001826885,-0.002533267,2.5E-007
"2017-11-11 05:55:00",5388,"CKVY",12.49,24.09,24.2,24.34,24.03,95.5,95.6,95.3,0.422,23.1,23.27,22.91,2.088,2.132,192.7,14.97,3.507,0,8.13,-0.001826885,-0.002533267,2.5E-007
"2017-11-11 06:00:00",5389,"CKVY",12.5,23.78,23.94,24.22,23.72,95.4,95.6,95.4,0.416,22.84,23.14,22.59,1.978,2.049,221.2,10.75,3.288,0,8.13,-0.001350749,-0.001688336,2.5E-007
"2017-11-11 06:05:00",5390,"CKVY",12.5,23.6,23.6,23.78,23.47,95.8,95.9,95.3,0.414,22.52,22.66,22.35,1.956,1.951,234,7.976,2.411,0,8.13,-0.001350749,-0.001688336,2.5E-007
"2017-11-11 06:10:00",5391,"CKVY",12.5,23.78,23.64,23.78,23.47,96.2,96.2,95.8,0.419,22.66,22.85,22.48,1.335,1.699,191.3,3.522,1.315,0,8.13,-0.001350749,-0.001688336,2.5E-007
"2017-11-11 06:15:00",5392,"CKVY",12.5,23.85,23.72,23.91,23.6,96.2,96.3,96,0.42,22.78,22.96,22.61,1.015,1.042,130.2,27.4,3.069,0,8.13,-0.001539827,-0.0020131,2.5E-007
"2017-11-11 06:20:00",5393,"CKVY",12.5,24.09,23.88,24.16,23.66,96.6,96.6,96.1,0.426,22.99,23.32,22.71,1.512,1.244,94.5,5.965,3.507,0,8.13,-0.001539827,-0.0020131,2.5E-007
"2017-11-11 06:25:00",5394,"CKVY",12.5,24.22,24.15,24.28,24.03,96.3,96.8,96.3,0.427,23.32,23.43,23.15,1.996,1.702,59.8,19.31,2.85,0,8.13,-0.001539827,-0.0020131,2.5E-007
"2017-11-11 06:30:00",5395,"CKVY",12.5,24.71,24.47,24.71,24.22,96.3,96.4,96.2,0.436,23.57,23.81,23.31,2.123,2.147,35.38,11.21,1.973,0,8.13,-0.001534171,-0.001988657,2.5E-007
"2017-11-11 06:35:00",5396,"CKVY",12.49,25.27,25.07,25.39,24.65,96.8,96.9,96.3,0.449,24.24,24.62,23.75,1.729,1.923,103.2,16.18,2.192,0,8.13,-0.001534171,-0.001988657,2.5E-007
"2017-11-11 06:40:00",5397,"CKVY",12.5,25.64,25.52,25.7,25.21,97,97.1,96.8,0.457,24.77,24.97,24.42,1.16,1.474,93.2,56.67,1.315,0,8.13,-0.001534171,-0.001988657,2.5E-007
"2017-11-11 06:45:00",5398,"CKVY",12.49,25.39,25.54,25.7,25.33,96.1,97.1,96,0.448,24.7,24.96,24.37,1.08,1.109,358.9,6.971,1.973,0,8.13,-0.00167165,-0.002209757,2.5E-007
"2017-11-11 06:50:00",5399,"CKVY",12.48,25.33,25.36,25.45,25.21,95.7,96.1,95.7,0.445,24.34,24.5,24.17,0.839,0.982,22.19,4.047,1.534,0.0009527156,8.13,-0.00167165,-0.002209757,2.5E-007
"2017-11-11 06:55:00",5400,"CKVY",12.49,24.96,25.19,25.39,24.9,95.5,95.8,95.3,0.437,24.09,24.33,23.8,1.308,0.961,215.9,64.9,3.288,0.06138174,8.13,-0.00167165,-0.002209757,2.5E-007
"2017-11-11 07:00:00",5401,"CKVY",12.49,24.77,24.92,25.08,24.71,95.8,96,95.5,0.435,23.88,24.01,23.68,1.865,1.596,191.6,8.21,3.507,0.2537777,8.13,-0.001745315,-0.002371956,0.0002661585
"2017-11-11 07:05:00",5402,"CKVY",12.48,24.71,24.75,24.9,24.59,96.1,96.2,95.8,0.435,23.78,23.94,23.62,2.712,2.202,178.6,6.233,5.042,0.6387039,8.13,-0.001745315,-0.002371956,0.0002661585
"2017-11-11 07:10:00",5403,"CKVY",12.49,24.53,24.55,24.77,24.34,96.2,96.2,96,0.432,23.6,23.82,23.39,3.295,3.144,168.9,6.996,4.822,1.207924,8.13,-0.001745315,-0.002371956,0.0002661585
"2017-11-11 07:15:00",5404,"CKVY",12.49,24.46,24.53,24.59,24.4,96.3,96.3,96.2,0.432,23.61,23.68,23.47,2.97,3.181,162.7,12.43,3.288,1.902104,8.13,-0.001109128,-0.001325128,0.004254369
"2017-11-11 07:20:00",5405,"CKVY",12.49,24.65,24.57,24.77,24.4,96.4,96.4,96.2,0.436,23.66,23.89,23.49,2.799,2.888,140.9,7.65,3.726,3.010575,8.13,-0.001109128,-0.001325128,0.004254369
"2017-11-11 07:25:00",5406,"CKVY",12.51,24.46,24.46,24.71,24.28,96.3,96.4,96.1,0.432,23.55,23.82,23.34,2.612,2.686,127.8,6.68,3.726,5.346586,8.13,-0.001109128,-0.001325128,0.004254369
"2017-11-11 07:30:00",5407,"CKVY",12.52,24.59,24.42,24.65,24.22,96.6,96.6,96.2,0.435,23.54,23.83,23.3,3.149,2.804,110.9,4.681,4.384,9.205521,8.13,-0.004695443,-0.004747111,0.01293771
"2017-11-11 07:35:00",5408,"CKVY",12.54,25.64,25.04,25.7,24.53,96.9,97,96.6,0.456,24.27,24.94,23.71,3.632,3.428,113.1,7.724,5.699,14.93765,8.13,-0.004695443,-0.004747111,0.01293771
"2017-11-11 07:40:00",5409,"CKVY",12.61,26.26,26.09,26.38,25.58,95.4,96.9,95.4,0.461,25.16,25.34,24.81,3.953,3.823,123.4,7.657,5.48,24.76015,8.13,-0.004695443,-0.004747111,0.01293771
"2017-11-11 07:45:00",5410,"CKVY",12.71,26.69,26.46,26.75,26.26,94.4,95.4,94.4,0.464,25.22,25.41,25.08,3.556,3.801,124.5,8.62,3.726,38.59208,8.13,-0.003539864,-0.003417198,0.0297926
"2017-11-11 07:50:00",5411,"CKVY",12.95,27.93,27.26,27.93,26.69,93.7,94.4,93.5,0.485,25.72,26.37,25.26,2.54,3.123,154.4,13.53,2.85,58.91083,8.13,-0.003539864,-0.003417198,0.0297926
"2017-11-11 07:55:00",5412,"CKVY",14.09,27.5,27.62,28.05,27.31,89.9,93.8,89.7,0.457,25.39,26.45,24.76,1.47,1.92,348.6,63.94,1.754,76.03614,8.13,-0.003539864,-0.003417198,0.0297926
"2017-11-11 08:00:00",5413,"CKVY",13.31,27.06,27.3,27.56,27,91.6,91.7,89.8,0.458,24.93,25.09,24.72,1.095,1.223,267.3,27.07,3.726,90.94025,8.14,0.0001464406,0.0005960147,0.05928189
"2017-11-11 08:05:00",5414,"CKVY",13.28,27,26.97,27.12,26.75,93.8,93.8,91.6,0.467,25.05,25.46,24.79,1.718,1.341,306.1,11.58,3.946,87.82976,8.14,0.0001464406,0.0005960147,0.05928189
"2017-11-11 08:10:00",5415,"CKVY",13.26,26.88,26.88,27.06,26.75,94.3,94.3,93.7,0.467,25.41,25.6,25.25,2.423,2.142,308.6,8.02,3.946,81.54281,8.14,0.0001464406,0.0005960147,0.05928189
"2017-11-11 08:15:00",5416,"CKVY",13.2,27,26.92,27.06,26.81,94.4,94.4,93.9,0.47,25.46,25.66,25.32,2.861,2.698,309.3,10.72,3.726,65.62178,8.14,0.00228857,0.002775772,0.09441885
"2017-11-11 08:20:00",5417,"CKVY",13.14,27.06,26.94,27.06,26.75,94.7,94.8,94.4,0.473,25.59,25.74,25.42,2.541,2.726,321.2,7.376,3.069,52.9948,8.14,0.00228857,0.002775772,0.09441885
"2017-11-11 08:25:00",5418,"CKVY",13.11,26.99,26.95,27.06,26.81,94.7,94.9,94.6,0.472,25.64,25.78,25.49,1.896,2.238,324.3,9.9,1.973,39.41976,8.14,0.00228857,0.002775772,0.09441885
"2017-11-11 08:30:00",5419,"CKVY",13.08,27.11,27.08,27.18,26.93,94.5,94.8,94.5,0.473,25.76,25.89,25.61,1.337,1.557,318.5,10.43,1.754,32.40009,8.14,0.003505961,0.004023414,0.1310767
"2017-11-11 08:35:00",5420,"CKVY",13.17,27.73,27.39,27.73,27.11,94.9,95.1,94.5,0.487,26.11,26.46,25.74,0.992,1.11,354.7,35.41,2.192,39.27646,8.14,0.003505961,0.004023414,0.1310767
"2017-11-11 08:40:00",5421,"CKVY",13.34,27.92,27.91,28.17,27.61,93,94.9,92.9,0.481,26.43,26.81,26.05,1.188,1.12,17.89,13.01,3.069,67.1142,8.14,0.003505961,0.004023414,0.1310767
"2017-11-11 08:45:00",5422,"CKVY",13.4,28.54,28.3,28.72,27.92,93.3,93.5,93,0.495,26.62,27.02,26.14,1.091,1.203,150.6,43.45,1.534,92.43307,8.14,0.006733632,0.007356836,0.1677309
"2017-11-11 08:50:00",5423,"CKVY",13.54,28.85,28.59,28.97,28.29,92.3,93.3,92.2,0.496,26.74,27.05,26.33,1.328,1.215,33.86,15.62,3.069,109.1944,8.14,0.006733632,0.007356836,0.1677309
"2017-11-11 08:55:00",5424,"CKVY",13.45,29.09,28.93,29.15,28.6,91.6,92.9,91.5,0.497,26.95,27.33,26.52,1.244,1.164,70.08,20.6,2.63,109.8418,8.14,0.006733632,0.007356836,0.1677309
"2017-11-11 09:00:00",5425,"CKVY",13.61,29.77,29.47,29.9,29.03,91.4,92,91.4,0.51,27.35,27.85,26.92,1.807,1.463,90,25.3,4.603,116.0885,8.14,0.009115549,0.009985985,0.2036115
"2017-11-11 09:05:00",5426,"CKVY",13.66,29.77,29.9,30.14,29.65,85.5,91.4,85.5,0.477,27.13,27.86,25.9,2.5,2.134,130,8.91,5.042,134.4492,8.14,0.009115549,0.009985985,0.2036115
"2017-11-11 09:10:00",5427,"CKVY",13.93,31.2,30.57,31.26,29.77,84.7,86.8,84.4,0.501,26.71,27.77,25.85,2.626,2.728,88.3,55.76,4.384,157.6493,8.14,0.009115549,0.009985985,0.2036115
"2017-11-11 09:15:00",5428,"CKVY",13.68,30.76,31.06,31.32,30.7,84.3,84.8,82.8,0.489,26.72,27.27,26.32,2.134,2.371,308.7,37.91,2.63,196.7927,8.14,0.01426222,0.01608572,0.2384398
"2017-11-11 09:20:00",5429,"CKVY",13.58,30.02,30.58,30.95,30.02,90.4,90.4,84.3,0.51,27.36,28.13,26.4,1.639,1.826,269.3,9.69,4.165,182.8062,8.14,0.01426222,0.01608572,0.2384398
"2017-11-11 09:25:00",5430,"CKVY",13.65,29.83,30.01,30.14,29.77,91.6,93,90.4,0.512,28.03,28.36,27.52,1.605,1.53,290.8,14.25,3.288,157.9178,8.15,0.01426222,0.01608572,0.2384398
"2017-11-11 09:30:00",5431,"CKVY",13.94,30.51,30.34,30.69,29.77,90,91.6,90,0.518,28.01,28.47,27.52,1.516,1.583,238.9,17.52,1.754,139.282,8.15,0.01291637,0.01420215,0.2711159
"2017-11-11 09:35:00",5432,"CKVY",13.87,32.12,31.65,32.37,30.45,86.3,92.4,86.3,0.53,29,29.72,27.87,1.423,1.534,189.5,15.95,3.507,181.5571,8.15,0.01291637,0.01420215,0.2711159
"2017-11-11 09:40:00",5433,"CKVY",13.88,31.87,32.03,32.31,31.62,87.3,87.4,85.1,0.53,28.45,28.8,28.09,1.786,1.681,165.7,12.93,5.261,206.3546,8.15,0.01291637,0.01420215,0.2711159
"2017-11-11 09:45:00",5434,"CKVY",13.83,32.98,32.57,32.98,31.87,87.1,89,85.7,0.553,29.21,30.08,28.48,2.222,1.983,88.2,17.02,3.288,211.5299,8.15,0.01907226,0.02091637,0.3016163
"2017-11-11 09:50:00",5435,"CKVY",13.79,33.78,33.34,33.85,32.92,88,89.5,85.9,0.578,30.03,30.87,29.29,3.054,2.621,64.94,14.22,6.795,239.6948,8.15,0.01907226,0.02091637,0.3016163
"2017-11-11 09:55:00",5436,"CKVY",13.77,34.15,34.08,34.28,33.72,84.5,88.2,84.2,0.563,30.43,31.11,29.83,3.563,3.266,65.13,13.95,5.918,297.6779,8.15,0.01907226,0.02091637,0.3016163
"2017-11-11 10:00:00",5437,"CKVY",13.75,35.2,34.64,35.33,34.15,82.9,86.3,82.4,0.575,30.34,31.18,29.66,3.753,3.725,54.68,18.53,4.603,352.4055,8.15,0.02921922,0.032335,0.3296002
"2017-11-11 10:05:00",5438,"CKVY",13.75,35.44,35.45,35.82,35.2,80.3,83.5,78.64,0.563,30.15,31.19,29.36,3.16,3.459,7.734,19.59,4.822,367.511,8.15,0.02921922,0.032335,0.3296002
"2017-11-11 10:10:00",5439,"CKVY",13.75,36.06,35.66,36.06,35.32,82.7,82.7,78.6,0.594,30.19,31.32,29.41,2.548,2.818,354.1,25.8,4.384,375.4118,8.15,0.02921922,0.032335,0.3296002
"2017-11-11 10:15:00",5440,"CKVY",13.75,36.37,35.85,36.37,35.62,80.2,82.8,78.5,0.583,30.27,31.4,29.67,2.861,2.615,349.3,23.07,6.576,383.9761,8.16,0.03384341,0.03773015,0.3558119
"2017-11-11 10:20:00",5441,"CKVY",13.75,36.8,36.52,36.92,36.06,81.1,81.3,76.74,0.6,30.67,31.59,29.8,3.514,3.246,303.5,17.06,7.453,395.1643,8.16,0.03384341,0.03773015,0.3558119
"2017-11-11 10:25:00",5442,"CKVY",13.74,37.65,37.23,37.66,36.74,77.76,81.3,76.8,0.595,31.31,32.09,30.78,4.308,3.843,308.6,18.33,7.891,412.6831,8.16,0.03384341,0.03773015,0.3558119
"2017-11-11 10:30:00",5443,"CKVY",13.74,38.39,38.05,38.52,37.59,75.12,79.52,74.05,0.592,31.27,32.14,30.56,4.751,4.571,310,14.85,7.453,426.68,8.16,0.03858925,0.04354245,0.3788047
"2017-11-11 10:35:00",5444,"CKVY",13.74,38.21,38.33,38.64,38.02,69.79,75.08,69.24,0.546,30,31.24,29.08,5.257,4.989,316.3,15.92,8.11,411.3031,8.16,0.03858925,0.04354245,0.3788047
"2017-11-11 10:40:00",5445,"CKVY",13.74,38.21,38.02,38.39,37.65,69.48,71.72,66.29,0.543,28.66,29.71,27.49,5.802,5.606,325,19.46,10.3,346.6205,8.16,0.03858925,0.04354245,0.3788047
"2017-11-11 10:45:00",5446,"CKVY",13.73,38.27,37.96,38.64,37.4,73.33,75.87,69.52,0.575,30.04,31.14,29.07,5.719,5.896,353.4,23.51,7.672,311.3898,8.16,0.03175263,0.03825745,0.4004253
"2017-11-11 10:50:00",5447,"CKVY",13.74,39.44,38.46,39.44,38.08,71.98,73.64,70.68,0.591,30.26,31.19,29.63,5.284,5.495,338.3,30.65,8.77,310.993,8.16,0.03175263,0.03825745,0.4004253
"2017-11-11 10:55:00",5448,"CKVY",13.74,39.12,39.53,40.05,38.88,66.14,72.33,63.74,0.536,29.16,31.7,28.18,5.264,5.128,333.1,26.64,10.74,366.6987,8.16,0.03175263,0.03825745,0.4004253
"2017-11-11 11:00:00",5449,"CKVY",13.74,39.68,39.4,39.8,39,65.69,67.41,62.57,0.544,28.61,29.59,27.46,5.667,5.278,324.4,20.87,9.86,361.3033,8.16,0.03752656,0.04491018,0.4183415
"2017-11-11 11:05:00",5450,"CKVY",13.73,40.85,40.51,41.04,39.62,60.03,65.9,59.72,0.52,28.48,29.46,27.68,6.957,6.325,318.3,13.78,13.37,382.4978,8.16,0.03752656,0.04491018,0.4183415
"2017-11-11 11:10:00",5451,"CKVY",13.73,40.3,40.6,40.98,40.11,57.66,61.95,57.66,0.489,27.66,28.84,26.56,8.06,7.625,317.3,12.47,14.03,410.8112,8.16,0.03752656,0.04491018,0.4183415
"2017-11-11 11:15:00",5452,"CKVY",13.73,41.1,40.67,41.35,40.17,57.49,60.23,57,0.503,27.29,28.38,26.23,9.27,8.72,307.8,11.93,14.25,473.39,8.16,0.05117225,0.0627485,0.4340649
"2017-11-11 11:20:00",5453,"CKVY",13.72,40.97,41.46,41.96,40.97,54.7,59.34,54.56,0.476,27.48,28.65,25.9,9.49,9.27,313.2,14.82,15.78,499.1029,8.16,0.05117225,0.0627485,0.4340649
"2017-11-11 11:25:00",5454,"CKVY",13.73,41.21,41.08,41.64,40.47,58.03,59.57,54.84,0.51,26.93,28.35,25.8,9.15,9.27,314.5,14.76,12.49,503.2924,8.16,0.05117225,0.0627485,0.4340649
"2017-11-11 11:30:00",5455,"CKVY",13.73,41.33,41.34,41.89,40.84,54.8,58.58,53.73,0.484,26.64,28.33,25.5,9.3,9.19,326.4,13.5,16.66,511.784,8.16,0.05466873,0.06876472,0.4461883
"2017-11-11 11:35:00",5456,"CKVY",13.73,42.07,40.87,42.14,39.79,54.18,57.61,52.39,0.492,26,27.19,24.98,9.81,9.82,317.9,17.43,17.76,489.0913,8.16,0.05466873,0.06876472,0.4461883
"2017-11-11 11:40:00",5457,"CKVY",13.73,41.33,41.33,42.14,40.84,53.39,54.04,50.54,0.471,25.05,26.69,23.96,10.96,10.57,304.3,11.76,18.63,484.6919,8.16,0.05466873,0.06876472,0.4461883
"2017-11-11 11:45:00",5458,"CKVY",13.72,39.9,41.36,42.13,39.84,52.25,53.35,49.58,0.437,24.73,25.79,23.38,11.05,11.04,304.7,14.35,14.25,472.21,8.16,0.05009558,0.06586611,0.4557214
"2017-11-11 11:50:00",5459,"CKVY",13.73,41.94,41.33,42.13,39.72,50.57,53.97,48.89,0.457,24.48,25.47,23.62,10.55,10.62,304.8,14.54,13.81,458.0742,8.15,0.05009558,0.06586611,0.4557214
"2017-11-11 11:55:00",5460,"CKVY",13.73,42,42.1,42.8,41.57,49.02,51.91,47,0.444,24.63,26.19,23.18,9.87,10.08,300.9,10.74,14.91,468.7137,8.15,0.05009558,0.06586611,0.4557214
"2017-11-11 12:00:00",5461,"CKVY",13.73,41.75,41.73,42.3,40.95,47.82,51.46,47.03,0.429,24.12,25.1,23.11,10.3,10.16,315.4,11.41,16,471.2978,8.15,0.05772531,0.07474529,0.4614157
"2017-11-11 12:05:00",5462,"CKVY",13.73,42.17,42.18,42.92,41.56,50.8,51.35,47.85,0.463,24.71,25.97,23.41,10.21,10.23,301.9,13.94,16.44,519.0782,8.15,0.05772531,0.07474529,0.4614157
"2017-11-11 12:10:00",5463,"CKVY",13.73,41.24,41.95,42.54,41.24,51.18,51.18,47.81,0.45,24.47,25.6,23.57,9.9,10.07,309,12.92,13.59,512.1347,8.15,0.05772531,0.07474529,0.4614157
"2017-11-11 12:15:00",5464,"CKVY",13.75,41.06,40.37,41.31,39.88,52.45,53.54,50.66,0.458,24.17,25.03,23.42,9.18,9.52,311.9,11.64,14.47,430.1287,8.15,0.0491865,0.06522292,0.4632347
"2017-11-11 12:20:00",5465,"CKVY",13.74,41.49,42.03,42.79,41.06,51.21,53.27,49.94,0.455,25.56,26.52,24.72,9.29,9.31,315.7,11.7,13.15,392.3874,8.15,0.0491865,0.06522292,0.4632347
"2017-11-11 12:25:00",5466,"CKVY",13.75,40.19,41.44,42.48,40.19,52.24,53.54,50.28,0.441,25.12,26.7,24.02,9.55,9.37,301,12.59,14.03,375.9264,8.15,0.0491865,0.06522292,0.4632347
"2017-11-11 12:30:00",5467,"CKVY",13.75,41.18,40.41,41.31,39.95,53.41,56.43,52.31,0.469,25.5,26.35,24.12,9.08,9.32,285.1,11.62,11.4,390.7398,8.14,0.04854537,0.06331559,0.4611666
"2017-11-11 12:35:00",5468,"CKVY",13.74,42.42,41.7,42.48,40.87,48.4,54.23,45.58,0.446,24.57,26.13,22.5,8.88,8.94,287.2,11.02,13.37,407.3837,8.14,0.04854537,0.06331559,0.4611666
"2017-11-11 12:40:00",5469,"CKVY",13.74,42.79,42.44,42.91,41.92,44.69,48.36,44.55,0.417,23.55,24.54,22.23,7.984,8.56,293,12.43,11.4,433.8077,8.14,0.04854537,0.06331559,0.4611666
"2017-11-11 12:45:00",5470,"CKVY",13.75,43.16,43.29,43.9,42.79,45.03,48.4,43.52,0.427,23.67,25.16,22.36,8.45,8.22,306,12.67,13.81,518.9731,8.14,0.06116911,0.0776348,0.45731
"2017-11-11 12:50:00",5471,"CKVY",13.75,43.22,43.21,43.59,42.79,45.89,47.98,44.52,0.436,23.86,24.77,22.9,7.952,8.3,308.1,17.99,10.52,537.9757,8.14,0.06116911,0.0776348,0.45731
"2017-11-11 12:55:00",5472,"CKVY",13.73,42.73,43.26,43.59,42.73,51.07,51.9,45.86,0.476,25.85,26.83,23.83,9.09,8.36,322.4,22.51,17.54,542.7766,8.15,0.06116911,0.0776348,0.45731
"2017-11-11 13:00:00",5473,"CKVY",13.75,41.3,41.99,42.79,41.3,52.03,53.48,50.52,0.459,25.61,26.27,24.89,9.85,9.52,337.6,14.31,16.44,534.9272,8.15,0.0579478,0.0740594,0.4485194
"2017-11-11 13:05:00",5474,"CKVY",13.74,42.48,41.95,43.03,40.93,50.32,53.58,49.43,0.464,25.37,26.83,24.41,10.4,10.2,332.4,12.43,16.22,502.9196,8.14,0.0579478,0.0740594,0.4485194
"2017-11-11 13:10:00",5475,"CKVY",13.74,42.17,42.26,42.6,41.92,46.64,50.83,46.64,0.425,24.6,25.62,23.22,9.73,10.11,331,15.56,13.37,493.0727,8.14,0.0579478,0.0740594,0.4485194
"2017-11-11 13:15:00",5476,"CKVY",13.73,43.03,42.94,43.53,41.98,45.13,49.97,44.96,0.426,24.03,25.61,22.98,9.03,9.24,311.9,11.26,13.81,482.0893,8.14,0.05781435,0.07487009,0.4375103
"2017-11-11 13:20:00",5477,"CKVY",13.73,42.48,42.76,43.53,42.17,44.72,48.33,43.9,0.413,23.41,24.86,22.28,9.12,8.8,320.2,18.61,14.25,499.5641,8.14,0.05781435,0.07487009,0.4375103
"2017-11-11 13:25:00",5478,"CKVY",13.73,42.91,42.52,43.28,41.55,42.97,47.09,42.25,0.403,22.55,23.58,21.64,9.63,9.44,317.9,11.51,14.69,454.6903,8.14,0.05781435,0.07487009,0.4375103
"2017-11-11 13:30:00",5479,"CKVY",13.73,42.72,42.24,43.03,41.67,43.83,46.09,41.53,0.408,21.97,22.76,20.92,9.62,9.53,306.6,16.21,16.66,415.6272,8.14,0.04948919,0.06665324,0.4242396
"2017-11-11 13:35:00",5480,"CKVY",13.73,42.96,42.81,43.4,42.22,42.83,44,41.25,0.403,21.56,22.72,20.76,9.24,9.59,303.1,16.73,12.06,358.4173,8.14,0.04948919,0.06665324,0.4242396
"2017-11-11 13:40:00",5481,"CKVY",13.73,43.33,43.22,43.82,42.59,46.33,46.84,42.14,0.442,22.77,24.12,21.58,8.61,8.94,286.7,12.59,14.25,377.8767,8.14,0.04948919,0.06665324,0.4242396
"2017-11-11 13:45:00",5482,"CKVY",13.71,43.33,43.63,44.07,43.21,47.6,48.42,45.02,0.454,24.61,25.74,23.66,8.09,8.43,296.1,25.54,12.06,411.7505,8.14,0.05475181,0.07231563,0.4064645
"2017-11-11 13:50:00",5483,"CKVY",13.71,42.65,43.32,44.01,42.65,47.84,50.1,46.26,0.444,24.96,25.92,23.8,8.47,8.29,323.9,13.11,12.71,467.4003,8.14,0.05475181,0.07231563,0.4064645
"2017-11-11 13:55:00",5484,"CKVY",13.73,43.27,43.14,43.64,42.53,47.36,50.03,46.12,0.451,24.87,25.9,23.51,9.03,8.66,324.1,17.86,14.69,465.0094,8.14,0.05475181,0.07231563,0.4064645
"2017-11-11 14:00:00",5485,"CKVY",13.72,43.27,43.34,43.88,42.77,48.18,49.31,45.92,0.458,24.85,25.82,23.82,9.16,9.19,326.4,15.79,12.28,453.3957,8.13,0.05290724,0.06916849,0.3848842
"2017-11-11 14:05:00",5486,"CKVY",13.72,42.03,42.76,43.51,42.03,48.11,50.51,47.73,0.436,24.83,25.9,23.82,8.69,8.86,320.6,15.04,12.49,427.0865,8.13,0.05290724,0.06916849,0.3848842
"2017-11-11 14:10:00",5487,"CKVY",13.71,42.64,42.47,42.95,41.84,46.67,50.41,46.12,0.433,24.3,25.23,23.43,8.23,8.5,341.3,13.92,12.06,405.0396,8.13,0.05290724,0.06916849,0.3848842
"2017-11-11 14:15:00",5488,"CKVY",13.72,41.65,42.9,43.75,41.65,47.52,48.59,43.89,0.425,23.71,25.42,22.57,8.08,8.19,314,15.32,13.81,386.6988,8.13,0.04444169,0.05989869,0.3618392
"2017-11-11 14:20:00",5489,"CKVY",13.72,41.53,41.12,41.65,40.79,49.82,50.58,47.49,0.443,23.66,24.29,23.04,6.955,7.592,316.6,13.5,7.672,301.867,8.13,0.04444169,0.05989869,0.3618392
"2017-11-11 14:25:00",5490,"CKVY",13.72,41.28,41.55,42.27,40.85,51.33,51.33,47.28,0.452,23.87,24.7,23.23,5.846,6.463,322.6,21.17,9.64,237.023,8.13,0.04444169,0.05989869,0.3618392
"2017-11-11 14:30:00",5491,"CKVY",13.71,43.13,42.37,43.13,41.28,48.17,51.5,47.42,0.456,24.74,25.7,23.9,6.148,5.979,301.7,11.94,14.47,202.0045,8.13,0.03351382,0.04570588,0.3358546
"2017-11-11 14:35:00",5492,"CKVY",13.72,41.46,42.57,43.19,41.4,47.76,48.59,45.29,0.424,23.69,24.85,23.07,7.32,6.759,309.6,11.38,11.62,276.9167,8.13,0.03351382,0.04570588,0.3358546
"2017-11-11 14:40:00",5493,"CKVY",13.74,40.66,40.8,41.46,40.47,50.13,50.3,47.76,0.431,23.37,23.63,23.02,7.293,7.249,312.9,17.18,8.55,262.9544,8.13,0.03351382,0.04570588,0.3358546
"2017-11-11 14:45:00",5494,"CKVY",13.74,41.83,41.54,42.2,40.48,48.65,51.43,48.1,0.438,24.27,25.12,23.35,6.239,6.669,288.8,22.2,8.33,215.3255,8.12,0.0307058,0.04308343,0.3073836
"2017-11-11 14:50:00",5495,"CKVY",13.73,42.64,42.5,42.76,41.83,46.56,50.2,45.57,0.432,23.87,25.11,22.88,5.791,5.904,317,26.33,11.18,198.9402,8.12,0.0307058,0.04308343,0.3073836
"2017-11-11 14:55:00",5496,"CKVY",13.73,41.77,42.33,43.01,41.77,47.08,47.14,45.29,0.423,23.2,24.11,22.26,6.569,6.211,329.2,11.67,11.4,270.6269,8.12,0.0307058,0.04308343,0.3073836
"2017-11-11 15:00:00",5497,"CKVY",13.74,40.6,41.11,41.89,40.54,49.2,50.44,47.08,0.422,23.47,23.98,23.03,6.69,6.705,322.1,11.55,8.77,277.3075,8.12,0.03213736,0.04418366,0.2765519
"2017-11-11 15:05:00",5498,"CKVY",13.75,40.29,40.4,40.66,40.16,51.19,51.43,49.13,0.434,23.49,24.04,22.95,5.753,6.259,310.7,11.42,5.699,193.9473,8.12,0.03213736,0.04418366,0.2765519
"2017-11-11 15:10:00",5499,"CKVY",13.73,42.82,41.81,42.94,40.29,47.01,52.77,46.25,0.44,24.03,25.28,23.41,4.998,5.282,302.9,13.21,8.11,142.717,8.12,0.03213736,0.04418366,0.2765519
"2017-11-11 15:15:00",5500,"CKVY",13.74,42.82,42.67,43.07,42.33,47.11,48.04,45.29,0.441,23.74,24.54,22.83,4.565,4.827,306.5,15.75,7.014,188.6142,8.12,0.02788703,0.03839308,0.2434522
"2017-11-11 15:20:00",5501,"CKVY",13.73,42.76,42.68,43.19,42.33,46.11,47.69,44.91,0.43,23.38,24.51,22.59,4.633,4.624,289.9,14.81,6.576,257.2615,8.12,0.02788703,0.03839308,0.2434522
"2017-11-11 15:25:00",5502,"CKVY",13.73,42.26,42.81,43.25,42.26,47.14,48.45,45.36,0.432,24.02,25.07,22.9,4.58,4.58,317.9,18.03,8.11,282.4075,8.12,0.02788703,0.03839308,0.2434522
"2017-11-11 15:30:00",5503,"CKVY",13.73,42.26,42.24,42.39,42.08,48.55,49.55,47.07,0.444,24.24,24.74,23.58,4.981,4.737,321.8,12.98,7.891,267.4739,8.12,0.02894565,0.03884378,0.2086545
"2017-11-11 15:35:00",5504,"CKVY",13.73,42.14,42.21,42.45,41.96,47.76,49.61,47.11,0.435,24.04,24.8,23.46,5.518,5.166,316.7,11.91,9.21,254.2709,8.12,0.02894565,0.03884378,0.2086545
"2017-11-11 15:40:00",5505,"CKVY",13.73,42.39,42.1,42.39,41.89,48.69,49.2,47.21,0.448,23.95,24.54,23.31,5.643,5.658,326.9,16.33,7.672,238.2885,8.12,0.02894565,0.03884378,0.2086545
"2017-11-11 15:45:00",5506,"CKVY",13.72,42.02,42.18,42.39,42.02,47.42,49.27,46.9,0.43,23.9,24.61,23.21,5.635,5.627,305,10.96,7.672,223.611,8.12,0.02472621,0.03526824,0.1725343
"2017-11-11 15:50:00",5507,"CKVY",13.72,42.26,42.07,42.33,41.83,48.28,48.34,46.25,0.442,23.36,24.16,22.78,5.243,5.494,313.7,12.45,7.014,209.1006,8.12,0.02472621,0.03526824,0.1725343
"2017-11-11 15:55:00",5508,"CKVY",13.72,41.89,42.23,42.51,41.83,46.25,48.86,46.25,0.417,23.72,24.52,22.76,5.149,5.155,311.8,15.96,7.891,197.0926,8.12,0.02472621,0.03526824,0.1725343
"2017-11-11 16:00:00",5509,"CKVY",13.72,41.77,41.97,42.14,41.71,47.38,48.31,46.01,0.426,23.36,24.03,22.56,4.888,5.039,330.9,14.02,7.014,185.4661,8.12,0.02038871,0.03046858,0.1357354
"2017-11-11 16:05:00",5510,"CKVY",13.72,41.65,41.72,41.89,41.52,46.94,48.24,45.98,0.42,23.06,23.71,22.28,4.772,4.817,319.6,14.2,7.014,171.3317,8.12,0.02038871,0.03046858,0.1357354
"2017-11-11 16:10:00",5511,"CKVY",13.73,41.15,41.28,41.71,40.97,48.65,48.93,46.63,0.427,22.99,23.42,22.61,4.712,4.854,327.7,11.3,7.453,156.0271,8.12,0.02038871,0.03046858,0.1357354
"2017-11-11 16:15:00",5512,"CKVY",13.74,40.91,41.01,41.28,40.78,49.82,49.96,48.62,0.433,23.46,23.84,23.04,4.812,4.757,320.2,10.76,7.234,136.1878,8.12,0.01370129,0.02255014,0.09886293
"2017-11-11 16:20:00",5513,"CKVY",13.6,40.41,40.81,41.03,40.41,49.55,50.78,49.27,0.422,23.55,24.19,22.98,4.953,4.857,331.5,8.35,6.138,123.3488,8.11,0.01370129,0.02255014,0.09886293
"2017-11-11 16:25:00",5514,"CKVY",13.78,40.47,40.49,40.54,40.35,50.16,50.51,49.48,0.428,23.36,23.57,23.03,4.707,4.786,340.4,8.89,6.138,107.1525,8.11,0.01370129,0.02255014,0.09886293
"2017-11-11 16:30:00",5515,"CKVY",13.78,40.66,40.64,40.84,40.41,49.2,50.85,49.13,0.423,23.58,23.85,23.07,3.877,4.246,339.8,9.49,4.822,103.7197,8.11,0.009576829,0.0175206,0.06327932
"2017-11-11 16:35:00",5516,"CKVY",13.56,40.16,40.52,40.78,40.16,51.6,51.67,48.96,0.435,23.4,23.86,22.98,3.423,3.672,341.2,11.78,4.603,97.40168,8.11,0.009576829,0.0175206,0.06327932
"2017-11-11 16:40:00",5517,"CKVY",13.31,39.79,40,40.22,39.73,53.39,53.39,51.46,0.444,23.83,24.24,23.57,3.41,3.398,335.3,9.35,5.699,94.71935,8.11,0.009576829,0.0175206,0.06327932
"2017-11-11 16:45:00",5518,"CKVY",13.17,38.99,39.28,39.79,38.93,55,55,53.39,0.443,24.19,24.48,23.96,3.816,3.594,328.8,8.88,6.795,76.94236,8.11,0.003070439,0.008833125,0.03259231
"2017-11-11 16:50:00",5519,"CKVY",13.12,37.39,38.4,39.05,37.32,59.56,59.56,54.97,0.451,24.22,24.64,23.96,3.753,3.79,316.2,11.44,3.946,53.22685,8.11,0.003070439,0.008833125,0.03259231
"2017-11-11 16:55:00",5520,"CKVY",13.08,34.61,35.67,37.45,34.48,66.36,66.36,59.56,0.45,24.56,24.72,24.41,3.325,3.534,293.7,8.81,3.946,32.41259,8.1,0.003070439,0.008833125,0.03259231
"2017-11-11 17:00:00",5521,"CKVY",13.05,33.68,34.09,34.61,33.62,68.62,68.62,66.32,0.448,24.48,24.62,24.35,3.105,3.223,298.8,6.389,4.384,20.15965,8.1,-0.003408491,0.0003935384,0.01424015
"2017-11-11 17:05:00",5522,"CKVY",13.03,33.12,33.5,33.74,33.12,70.68,70.68,68.59,0.452,24.72,25.1,24.32,3.32,3.227,297.7,4.408,4.822,15.02351,8.1,-0.003408491,0.0003935384,0.01424015
"2017-11-11 17:10:00",5523,"CKVY",13,33.06,33.11,33.31,32.88,69.45,70.75,69.27,0.443,24.39,24.67,24.06,3.665,3.474,298.2,4.398,5.042,10.34054,8.09,-0.003408491,0.0003935384,0.01424015
"2017-11-11 17:15:00",5524,"CKVY",13,31.95,32.53,33.06,31.89,71.64,71.64,69.38,0.437,23.91,24.16,23.61,4.042,3.906,303.2,5.232,5.48,6.568696,8.09,0.0003415251,0.0007758478,0.005007255
"2017-11-11 17:20:00",5525,"CKVY",12.99,31.65,31.83,32.01,31.64,72.78,72.78,71.64,0.438,23.95,24.07,23.74,3.95,4.017,303.5,4.991,4.603,4.165722,8.09,0.0003415251,0.0007758478,0.005007255
"2017-11-11 17:25:00",5526,"CKVY",12.96,31.03,31.29,31.77,30.97,74.7,74.8,72.74,0.439,24.04,24.21,23.82,3.453,3.746,316,6.769,3.069,2.652807,8.09,0.0003415251,0.0007758478,0.005007255
"2017-11-11 17:30:00",5527,"CKVY",12.97,31.03,30.96,31.15,30.78,74.43,74.94,74.39,0.437,23.89,24.03,23.76,2.788,3.092,333.3,10.11,3.288,1.626492,8.08,-8.471762E-005,0.0002025412,0.0004792671
"2017-11-11 17:35:00",5528,"CKVY",12.96,31.65,31.42,31.71,30.97,72.96,74.46,72.92,0.439,23.99,24.25,23.73,2.609,2.653,328.5,10.16,4.384,0.8309473,8.08,-8.471762E-005,0.0002025412,0.0004792671
"2017-11-11 17:40:00",5529,"CKVY",12.96,31.41,31.7,31.9,31.35,73.24,73.3,72.75,0.437,24.05,24.22,23.77,2.869,2.691,333.9,7.049,3.946,0.2872586,8.08,-8.471762E-005,0.0002025412,0.0004792671
"2017-11-11 17:45:00",5530,"CKVY",12.95,31.85,31.4,31.91,31.16,71.87,73.65,71.87,0.436,23.82,24.02,23.66,3.266,3.094,347.3,6.861,4.603,0.07412335,8.08,-0.0007137927,-0.0006103237,2.5E-007
"2017-11-11 17:50:00",5531,"CKVY",12.94,32.22,32.08,32.59,31.48,70.4,71.83,69.95,0.434,23.64,23.96,23.17,3.587,3.407,350.3,11.81,6.357,0.00454639,8.08,-0.0007137927,-0.0006103237,2.5E-007
"2017-11-11 17:55:00",5532,"CKVY",12.94,31.73,31.95,32.47,31.54,72.08,72.15,70.19,0.435,23.68,23.89,23.51,3.704,3.685,337.5,9.86,4.384,0,8.08,-0.0007137927,-0.0006103237,2.5E-007
"2017-11-11 18:00:00",5533,"CKVY",12.93,31.17,31.49,31.79,31.17,73.25,73.25,72.04,0.433,23.66,23.84,23.38,3.678,3.67,326.9,6.408,5.042,0,8.08,5.188372E-005,0.0003973537,2.5E-007
"2017-11-11 18:05:00",5534,"CKVY",12.92,30.62,30.76,31.17,30.43,75.03,75.1,73.25,0.433,23.55,23.72,23.3,3.269,3.501,334.6,7.093,3.507,0,8.08,5.188372E-005,0.0003973537,2.5E-007
"2017-11-11 18:10:00",5535,"CKVY",12.92,31.17,31.09,31.48,30.68,73.04,75.1,73.04,0.431,23.82,24.13,23.45,3.116,3.151,346.7,3.936,3.726,0,8.08,5.188372E-005,0.0003973537,2.5E-007
"2017-11-11 18:15:00",5536,"CKVY",12.92,30.69,30.62,31.11,30.37,73.67,73.8,72.91,0.427,23.16,23.5,22.88,3.145,3.123,339.4,9.46,4.384,0,8.08,-0.0004009174,-0.0002040812,2.5E-007
"2017-11-11 18:20:00",5537,"CKVY",12.91,29.58,30.35,30.81,29.58,74.84,74.84,73.19,0.414,22.98,23.37,22.47,3.57,3.345,319.8,6.048,4.603,0,8.08,-0.0004009174,-0.0002040812,2.5E-007
"2017-11-11 18:25:00",5538,"CKVY",12.91,30.21,29.77,30.21,29.4,75.29,75.53,74.84,0.428,22.88,23.34,22.57,3.698,3.681,339.7,7.947,4.822,0,8.08,-0.0004009174,-0.0002040812,2.5E-007
"2017-11-11 18:30:00",5539,"CKVY",12.91,29.71,30.42,30.89,29.71,73.24,75.4,72.38,0.408,22.96,23.43,22.15,3.383,3.54,0.852,11.18,3.069,0,8.08,-0.000227202,1.225196E-005,2.5E-007
"2017-11-11 18:35:00",5540,"CKVY",12.91,29.28,29.48,29.84,29.22,75.19,75.3,73.27,0.411,22.46,22.61,22.21,2.735,3.124,0.707,7.203,2.85,0,8.08,-0.000227202,1.225196E-005,2.5E-007
"2017-11-11 18:40:00",5541,"CKVY",12.9,27.74,28.61,29.34,27.06,80.6,80.6,75.09,0.414,22.2,22.75,21.3,2.618,2.518,92.8,23.05,5.918,0,8.08,-0.000227202,1.225196E-005,2.5E-007
"2017-11-11 18:45:00",5542,"CKVY",12.9,29.91,28.4,29.91,27.8,77.37,80.6,77.37,0.434,22.8,23.84,22.34,2.652,2.598,92.6,15.63,6.357,0,8.08,-0.0009618988,-0.0009740491,2.5E-007
"2017-11-11 18:50:00",5543,"CKVY",12.89,30.53,30.56,31.15,29.85,72.11,77.26,71.22,0.415,22.94,23.69,22.17,2.912,2.75,3.396,57.91,4.165,0,8.08,-0.0009618988,-0.0009740491,2.5E-007
"2017-11-11 18:55:00",5544,"CKVY",12.89,29.35,30.08,30.84,29.35,75.1,75.1,71.29,0.412,22.51,22.83,22.17,2.665,2.905,321.8,12.99,3.507,0,8.08,-0.0009618988,-0.0009740491,2.5E-007
"2017-11-11 19:00:00",5545,"CKVY",12.89,29.6,29.83,30.34,29.17,72.53,75.62,72.53,0.402,22.69,22.98,21.8,2.746,2.724,323.9,13.09,3.946,0,8.08,-0.0007239768,-0.0006352554,2.5E-007
"2017-11-11 19:05:00",5546,"CKVY",12.88,30.29,29.65,30.35,28.86,72.67,75.21,72.53,0.414,22.35,22.66,21.46,2.755,2.81,303.4,54.11,4.165,0,8.08,-0.0007239768,-0.0006352554,2.5E-007
"2017-11-11 19:10:00",5547,"CKVY",12.88,27.75,29.18,30.41,27.63,77.07,77.07,72.22,0.396,21.88,22.69,21.09,2.675,2.702,247.7,31.67,3.507,0,8.08,-0.0007239768,-0.0006352554,2.5E-007
"2017-11-11 19:15:00",5548,"CKVY",12.88,27.76,28.71,29.8,27.76,76.18,77.62,73.02,0.391,21.81,22.91,21.22,2.578,2.629,282.6,24.47,4.165,0,8.08,-0.000821112,-0.0007759964,2.5E-007
"2017-11-11 19:20:00",5549,"CKVY",12.87,28.38,27.45,28.38,26.89,77.9,79.51,76.21,0.411,21.41,22.51,20.9,2.913,2.647,279.1,5.656,5.261,0,8.09,-0.000821112,-0.0007759964,2.5E-007
"2017-11-11 19:25:00",5550,"CKVY",12.87,27.64,28.26,28.75,27.64,76.7,77.9,75.63,0.392,21.74,22.37,21.19,3.258,3.15,303.8,12.58,4.603,0,8.09,-0.000821112,-0.0007759964,2.5E-007
"2017-11-11 19:30:00",5551,"CKVY",12.85,27.39,27.24,27.76,26.96,78.76,79.86,76.73,0.399,21.56,21.88,21.07,3.57,3.412,307.2,6.762,4.384,0,8.09,-0.0007628642,-0.000714695,2.5E-007
"2017-11-11 19:35:00",5552,"CKVY",12.87,27.76,27.36,27.88,26.96,79.2,79.82,77.73,0.407,21.68,22.3,21.1,3.85,3.664,313.3,4.732,6.357,0,8.09,-0.0007628642,-0.000714695,2.5E-007
"2017-11-11 19:40:00",5553,"CKVY",12.86,27.51,27.95,28.32,27.51,79.07,79.17,77.79,0.402,22.11,22.49,21.78,3.918,3.994,338,38.26,5.918,0,8.09,-0.0007628642,-0.000714695,2.5E-007
"2017-11-11 19:45:00",5554,"CKVY",12.86,27.14,27.38,27.57,27.08,79.96,80.1,79.07,0.401,21.96,22.13,21.72,2.754,3.369,34.23,73.84,1.096,0,8.09,-0.0005079303,-0.0003871926,2.5E-007
"2017-11-11 19:50:00",5555,"CKVY",12.84,27.15,27.17,27.45,26.83,79.9,81.7,79.83,0.4,22.07,22.5,21.63,1.59,2.236,3.304,9.63,2.411,0,8.09,-0.0005079303,-0.0003871926,2.5E-007
"2017-11-11 19:55:00",5556,"CKVY",12.86,26.41,26.71,27.09,26.28,82.9,82.9,79.86,0.403,21.7,22.06,21.28,0.455,0.879,340.8,31.9,0.877,0,8.09,-0.0005079303,-0.0003871926,2.5E-007
"2017-11-11 20:00:00",5557,"CKVY",12.84,27.83,27.28,27.89,26.35,80.3,83.3,80.3,0.414,22.52,22.89,21.84,1.44,0.905,325.1,11.98,4.165,0,8.09,-0.002341147,-0.003063059,2.5E-007
"2017-11-11 20:05:00",5558,"CKVY",12.85,28.27,27.94,28.45,27.46,79.11,81.1,79.11,0.415,22.66,22.93,22.32,2.267,1.879,327.5,6.535,5.042,0,8.09,-0.002341147,-0.003063059,2.5E-007
"2017-11-11 20:10:00",5559,"CKVY",12.85,27.77,28.12,28.39,27.77,79.15,79.35,78.77,0.407,22.46,22.76,22.16,3.159,2.712,347.8,13.44,3.507,0,8.09,-0.002341147,-0.003063059,2.5E-007
"2017-11-11 20:15:00",5560,"CKVY",12.85,28.14,27.75,28.14,27.52,79.11,79.73,79.08,0.413,22.23,22.54,21.93,3.417,3.309,356.6,9.66,5.261,0,8.09,-0.001204329,-0.001316389,2.5E-007
"2017-11-11 20:20:00",5561,"CKVY",12.84,28.2,28.22,28.45,27.89,77.98,79.11,77.91,0.408,22.44,22.61,22.1,3.417,3.425,356.1,7.015,5.48,0,8.09,-0.001204329,-0.001316389,2.5E-007
"2017-11-11 20:25:00",5562,"CKVY",12.84,28.14,28.1,28.27,27.9,78.19,78.77,77.98,0.408,22.27,22.47,22.07,3.491,3.466,359.7,5.764,3.507,0,8.09,-0.001204329,-0.001316389,2.5E-007
"2017-11-11 20:30:00",5563,"CKVY",12.82,27.28,27.8,28.27,27.28,79.74,79.78,77.98,0.402,22.06,22.34,21.81,3.018,3.326,338.7,12.42,3.946,0,8.09,-0.0006346158,-0.0005455841,2.5E-007
"2017-11-11 20:35:00",5564,"CKVY",12.84,25.37,26.34,27.35,25.31,83.8,83.8,79.09,0.39,21.22,21.95,20.44,2.156,2.585,255.2,82.7,2.192,0,8.09,-0.0006346158,-0.0005455841,2.5E-007
"2017-11-11 20:40:00",5565,"CKVY",12.84,25.99,25.55,25.99,25.25,85.1,85.5,83.8,0.406,21.68,22.13,21.09,1.187,1.664,276.8,29.57,0.438,0,8.09,-0.0006346158,-0.0005455841,2.5E-007
"2017-11-11 20:45:00",5566,"CKVY",12.84,26.61,26.22,26.73,25.93,83.1,85.1,83.1,0.407,22.19,22.48,22,0.45,0.726,356.3,30.03,4.822,0,8.09,-0.002069552,-0.002619649,2.5E-007
"2017-11-11 20:50:00",5567,"CKVY",12.83,23.64,24.4,26.61,23.58,88,88,81.2,0.381,20.48,22.16,20.09,0.891,0.707,131,22.48,5.261,0,8.09,-0.002069552,-0.002619649,2.5E-007
"2017-11-11 20:55:00",5568,"CKVY",12.83,23.58,23.68,24.07,23.08,86.7,89.3,86.7,0.375,20.68,21.25,20.01,2.03,1.434,230.1,8.84,4.165,0,8.09,-0.002069552,-0.002619649,2.5E-007
"2017-11-11 21:00:00",5569,"CKVY",12.83,22.96,22.97,23.58,22.59,89.1,89.1,86.5,0.375,19.77,20.24,19.25,2.755,2.465,272.9,11.93,3.507,0,8.09,-0.002167662,-0.002797786,2.5E-007
"2017-11-11 21:05:00",5570,"CKVY",12.83,22.53,22.8,23.15,22.47,88.7,89.2,88.1,0.367,19.93,20.42,19.55,2.707,2.624,260.8,13.28,3.288,0,8.09,-0.002167662,-0.002797786,2.5E-007
"2017-11-11 21:10:00",5571,"CKVY",12.82,22.1,22.16,22.59,21.85,89.4,89.5,88.3,0.363,19.36,19.77,18.96,2.503,2.636,252,5.743,3.288,0,8.09,-0.002167662,-0.002797786,2.5E-007
"2017-11-11 21:15:00",5572,"CKVY",12.82,21.17,21.79,22.16,21.11,88.8,89.4,88.5,0.346,19.02,19.52,18.32,2.408,2.45,256.2,5.907,3.069,0,8.09,-0.001554169,-0.001837085,2.5E-007
"2017-11-11 21:20:00",5573,"CKVY",12.81,21.36,20.92,21.36,20.68,91.3,91.3,88.8,0.359,18.4,19.21,18.14,2.303,2.339,269.7,23.6,3.507,0,8.09,-0.001554169,-0.001837085,2.5E-007
"2017-11-11 21:25:00",5574,"CKVY",12.81,21.23,21.19,21.6,20.74,90.7,91.3,89.3,0.355,18.82,19.45,18.12,1.874,2.138,1.694,44.87,3.726,0,8.09,-0.001554169,-0.001837085,2.5E-007
"2017-11-11 21:30:00",5575,"CKVY",12.81,21.91,21.59,21.98,21.17,92.1,92.2,90.7,0.371,19.56,20.06,18.91,1.378,1.609,17.09,33.62,1.754,0,8.09,-0.001870353,-0.00232281,2.5E-007
"2017-11-11 21:35:00",5576,"CKVY",12.81,21.73,21.86,22.04,21.61,91,92.2,91,0.364,19.8,20.1,19.39,0.747,1.126,35.88,5.558,0.658,0,8.09,-0.001870353,-0.00232281,2.5E-007
"2017-11-11 21:40:00",5577,"CKVY",12.81,21.86,21.64,21.86,21.48,91.9,91.9,91,0.369,19.51,19.86,19.28,0.362,0.506,197.7,55.86,0.877,0,8.09,-0.001870353,-0.00232281,2.5E-007
"2017-11-11 21:45:00",5578,"CKVY",12.8,23.09,22.46,23.15,21.73,90.9,92.4,90.9,0.385,20.48,21.17,19.72,0.594,0.415,184.3,23.38,3.069,0,8.09,-0.002872493,-0.00411238,2.5E-007
"2017-11-11 21:50:00",5579,"CKVY",12.8,22.1,22.46,23.09,22.04,90.2,90.9,88.5,0.366,19.85,20.82,19.33,1.203,0.848,231.3,17.66,2.63,0,8.09,-0.002872493,-0.00411238,2.5E-007
"2017-11-11 21:55:00",5580,"CKVY",12.8,20.93,21.81,22.23,20.93,89.1,90.6,89.1,0.344,19.37,19.87,18.21,1.882,1.474,240.4,15.82,3.726,0,8.09,-0.002872493,-0.00411238,2.5E-007
"2017-11-11 22:00:00",5581,"CKVY",12.79,20.87,20.66,20.99,20.31,91.5,91.7,89,0.352,18.37,18.83,17.75,2.296,2.21,227.9,11.1,3.946,0,8.09,-0.002181978,-0.002836547,2.5E-007
"2017-11-11 22:05:00",5582,"CKVY",12.79,21.11,20.83,21.24,20.43,92.8,92.9,90.9,0.361,18.83,19.47,18.2,1.944,2.196,134.4,21.27,1.754,0,8.09,-0.002181978,-0.002836547,2.5E-007
"2017-11-11 22:10:00",5583,"CKVY",12.79,20.62,20.98,21.24,20.56,91.8,92.9,91.6,0.35,19.11,19.47,18.53,1.496,1.721,145.2,19.6,1.973,0,8.09,-0.002181978,-0.002836547,2.5E-007
"2017-11-11 22:15:00",5584,"CKVY",12.79,20.38,20.32,20.74,20.06,92.9,93,91.6,0.351,18.4,18.79,18.07,1.035,1.233,122,25.56,1.973,0,8.09,-0.002069664,-0.002647395,2.5E-007
"2017-11-11 22:20:00",5585,"CKVY",12.79,20.32,20.41,20.63,20.25,92.8,93.2,92.8,0.349,18.7,18.95,18.49,1.334,1.141,127.4,11.7,2.63,0,8.09,-0.002069664,-0.002647395,2.5E-007
"2017-11-11 22:25:00",5586,"CKVY",12.79,20.13,19.85,20.32,19.51,93.5,93.5,91.5,0.349,17.97,18.61,17.46,1.587,1.536,112.2,8.13,2.411,0,8.09,-0.002069664,-0.002647395,2.5E-007
"2017-11-11 22:30:00",5587,"CKVY",12.78,19.76,19.98,20.32,19.76,92.1,93.6,92.1,0.339,18.26,18.77,17.84,1.895,1.773,151.2,12.94,4.165,0,8.09,-0.002187176,-0.00285886,2.5E-007
"2017-11-11 22:35:00",5588,"CKVY",12.78,21.8,21.06,21.87,19.82,92.5,93.9,92.1,0.371,19.35,20.03,17.9,2.822,2.342,183.1,8.07,6.357,0,8.09,-0.002187176,-0.00285886,2.5E-007
"2017-11-11 22:40:00",5589,"CKVY",12.78,22.18,22.27,22.79,21.74,89.9,92.5,89.4,0.366,20.05,20.67,19.42,3.627,3.239,200.5,8.82,5.699,0,8.09,-0.002187176,-0.00285886,2.5E-007
"2017-11-11 22:45:00",5590,"CKVY",12.78,21.68,22.2,22.67,21.62,89.9,90.6,89.2,0.359,19.67,20.29,19.02,4.571,4.012,185.3,10.76,6.795,0,8.1,-0.00141253,-0.001621755,2.5E-007
"2017-11-11 22:50:00",5591,"CKVY",12.78,21.87,21.78,21.99,21.43,90.9,91.3,89.9,0.365,19.51,19.81,19.12,4.82,4.762,164.9,7.48,6.576,0,8.1,-0.00141253,-0.001621755,2.5E-007
"2017-11-11 22:55:00",5592,"CKVY",12.77,21.12,21.59,21.99,21.06,90.7,91.2,90.1,0.353,19.28,19.8,18.72,4.891,4.897,165.2,6.675,6.576,0,8.1,-0.00141253,-0.001621755,2.5E-007
"2017-11-11 23:00:00",5593,"CKVY",12.77,20.75,20.86,21.12,20.69,91.6,91.9,90.7,0.351,18.74,18.94,18.6,4.563,4.713,170.2,9.04,5.48,0,8.1,-0.0008888231,-0.0009234764,2.5E-007
"2017-11-11 23:05:00",5594,"CKVY",12.77,20.26,20.49,20.75,20.26,91.8,92,91.4,0.344,18.47,18.72,18.25,3.776,4.257,143.4,6.109,4.384,0,8.1,-0.0008888231,-0.0009234764,2.5E-007
"2017-11-11 23:10:00",5595,"CKVY",12.77,19.83,20.04,20.38,19.7,91.3,91.8,91.2,0.337,17.95,18.37,17.54,2.869,3.214,329.9,34.75,2.85,0,8.1,-0.0008888231,-0.0009234764,2.5E-007
"2017-11-11 23:15:00",5596,"CKVY",12.76,20.57,20.32,20.75,19.7,91.9,92.6,91.3,0.349,18.4,18.91,17.61,2.107,2.603,322.3,37.66,3.288,0,8.1,-0.001318345,-0.001499615,2.5E-007
"2017-11-11 23:20:00",5597,"CKVY",12.76,20.81,20.66,20.88,20.51,92.2,92.3,91.5,0.354,18.66,18.98,18.42,1.603,1.745,162.5,29.82,4.165,0,8.1,-0.001318345,-0.001499615,2.5E-007
"2017-11-11 23:25:00",5598,"CKVY",12.76,20.2,20.48,20.81,20.13,91.8,92.2,91.3,0.344,18.46,18.91,18.04,2.396,2.069,153.4,7.215,5.699,0,8.1,-0.001318345,-0.001499615,2.5E-007
"2017-11-11 23:30:00",5599,"CKVY",12.76,20.26,20.37,20.57,20.13,92,92.4,91.9,0.345,18.45,18.71,18.17,3.311,2.768,138.2,9.81,5.48,0,8.1,-0.001803171,-0.00221749,2.5E-007
"2017-11-11 23:35:00",5600,"CKVY",12.76,19.7,19.87,20.26,19.58,92.4,92.5,91.9,0.339,17.95,18.31,17.66,3.911,3.635,141,9.48,5.261,0,8.1,-0.001803171,-0.00221749,2.5E-007
"2017-11-11 23:40:00",5601,"CKVY",12.76,19.33,19.47,19.76,19.21,92.5,92.5,92.1,0.334,17.61,17.94,17.3,3.333,3.616,141.7,6.604,3.069,0,8.1,-0.001803171,-0.00221749,2.5E-007
"2017-11-11 23:45:00",5602,"CKVY",12.76,20.51,19.68,20.51,19.27,93.8,93.8,92.5,0.356,18.01,19.01,17.44,2.82,3.03,139.3,16.14,4.822,0,8.1,-0.001314656,-0.001495788,2.5E-007
"2017-11-11 23:50:00",5603,"CKVY",12.75,21.13,20.8,21.25,20.51,92,93.9,92,0.358,19.08,19.45,18.74,2.893,2.84,146.8,14.39,4.603,0,8.1,-0.001314656,-0.001495788,2.5E-007
"2017-11-11 23:55:00",5604,"CKVY",12.75,22.49,21.7,22.55,21,90.9,92.4,90.9,0.375,19.68,20.32,18.95,3.552,3.105,130.3,17.15,7.014,0,8.1,-0.001314656,-0.001495788,2.5E-007
"2017-11-12 00:00:00",5605,"CKVY",12.75,24.04,23.66,24.16,22.55,86,91,85.9,0.379,20.62,20.99,20.22,4.661,4.227,105.3,12.53,9.43,0,8.1,-0.001319414,-0.001491666,2.5E-007
"2017-11-12 00:05:00",5606,"CKVY",12.73,25.22,24.72,25.46,23.61,82.9,86.8,82.9,0.383,20.87,21.72,19.77,5.124,4.855,99.8,11.66,6.576,0,8.11,-0.001319414,-0.001491666,2.5E-007
"2017-11-12 00:10:00",5607,"CKVY",12.74,24.17,24.63,25.28,24.1,83.8,83.9,82.5,0.371,20.24,20.8,19.9,4.696,5.042,90.5,9.78,4.822,0,8.11,-0.001319414,-0.001491666,2.5E-007
"2017-11-12 00:15:00",5608,"CKVY",12.73,22.12,23.34,24.1,22.12,82.1,84.4,82.1,0.333,19.13,19.92,17.49,2.937,3.766,109.6,54.51,2.411,0,8.11,-0.0004747093,-0.0003840905,2.5E-007
"2017-11-12 00:20:00",5609,"CKVY",12.74,20.27,20.3,22.12,19.65,90.9,90.9,81.9,0.341,16.9,18.03,16.31,2.427,2.623,207.4,19.28,5.261,0,8.11,-0.0004747093,-0.0003840905,2.5E-007
"2017-11-12 00:25:00",5610,"CKVY",12.72,18.72,20.04,20.58,18.66,89.4,91.6,89.2,0.314,17.78,18.49,16.05,2.729,2.527,204.8,13.02,5.699,0,8.11,-0.0004747093,-0.0003840905,2.5E-007
"2017-11-12 00:30:00",5611,"CKVY",12.74,18.16,18.42,18.72,18.16,92.6,92.7,89.4,0.318,16.4,16.75,16,3.973,3.366,211.1,4.174,5.918,0,8.11,-0.001358187,-0.001573376,2.5E-007
"2017-11-12 00:35:00",5612,"CKVY",12.73,18.78,18.12,18.78,17.85,94.1,94.1,92.3,0.331,16.4,17.35,16.01,4.292,4.268,205.5,11.75,5.48,0,8.11,-0.001358187,-0.001573376,2.5E-007
"2017-11-12 00:40:00",5613,"CKVY",12.74,19.28,19.13,19.4,18.66,93.3,94.3,93.3,0.336,17.68,17.91,17.21,3.77,4.035,202.6,14.68,3.288,0,8.11,-0.001358187,-0.001573376,2.5E-007
"2017-11-12 00:45:00",5614,"CKVY",12.71,19.28,19.24,19.4,19.03,92.5,93.4,92.5,0.333,17.48,17.77,17.26,3.114,3.402,214.9,9.92,3.726,0,8.11,-0.001182946,-0.001317562,2.5E-007
"2017-11-12 00:50:00",5615,"CKVY",12.73,19.28,19.21,19.4,19.03,92.2,92.5,92,0.332,17.34,17.58,17.08,2.344,2.656,211.1,18.7,3.069,0,8.11,-0.001182946,-0.001317562,2.5E-007
"2017-11-12 00:55:00",5616,"CKVY",12.73,18.23,18.59,19.4,18.1,90.6,92.3,89.8,0.312,16.35,17.51,15.8,2.173,2.265,235.4,26.27,2.63,0,8.11,-0.001182946,-0.001317562,2.5E-007
"2017-11-12 01:00:00",5617,"CKVY",12.72,18.41,18.36,18.54,17.98,91.6,91.8,90.5,0.318,16.26,16.54,15.73,2.018,2.118,196.5,35.7,3.288,0,8.1,-0.001618102,-0.00195787,2.5E-007
"2017-11-12 01:05:00",5618,"CKVY",12.72,17.85,18.06,18.47,17.67,91.9,91.9,90.6,0.311,15.92,16.42,15.43,2.418,2.171,150.6,8.55,4.165,0,8.1,-0.001618102,-0.00195787,2.5E-007
"2017-11-12 01:10:00",5619,"CKVY",12.71,17.79,17.76,18.04,17.48,92.3,92.3,91.5,0.312,15.81,16.13,15.43,2.868,2.674,116.7,9.54,3.946,0,8.1,-0.001618102,-0.00195787,2.5E-007
"2017-11-12 01:15:00",5620,"CKVY",12.72,17.73,17.75,17.98,17.48,92.1,92.4,91.5,0.31,15.83,16.15,15.43,2.578,2.714,82.1,15.58,2.63,0,8.1,-0.001513082,-0.001807546,2.5E-007
"2017-11-12 01:20:00",5621,"CKVY",12.71,18.54,18.15,18.72,17.73,93.4,93.4,92.2,0.326,16.41,17.12,15.86,1.969,2.346,52.27,12.84,1.973,0,8.1,-0.001513082,-0.001807546,2.5E-007
"2017-11-12 01:25:00",5622,"CKVY",12.71,18.29,18.38,18.66,18.16,91.6,93.4,91.5,0.316,16.52,17.08,16.12,1.095,1.491,26.34,10.75,1.534,0,8.1,-0.001513082,-0.001807546,2.5E-007
"2017-11-12 01:30:00",5623,"CKVY",12.71,17.92,18.02,18.29,17.79,91.2,91.6,91,0.31,15.9,16.25,15.65,1.121,1.078,343.2,13.61,2.192,0,8.1,-0.001957384,-0.002510511,2.5E-007
"2017-11-12 01:35:00",5624,"CKVY",12.71,18.97,18.21,19.03,17.79,92.8,92.8,91.1,0.33,16.24,17.29,15.66,1.241,1.16,326.5,9.62,2.192,0,8.1,-0.001957384,-0.002510511,2.5E-007
"2017-11-12 01:40:00",5625,"CKVY",12.7,17.85,18.88,19.28,17.85,87.3,93,87.3,0.296,16.7,17.4,14.71,1.687,1.457,281.4,26.61,2.63,0,8.1,-0.001957384,-0.002510511,2.5E-007
"2017-11-12 01:45:00",5626,"CKVY",12.7,17.79,17.04,17.85,16.25,92.1,92.1,85.9,0.311,14.42,15.88,13,2.463,2.06,256.4,8.96,4.603,0,8.1,-0.001950591,-0.002512753,2.5E-007
"2017-11-12 01:50:00",5627,"CKVY",12.7,19.53,18.74,19.65,17.67,91.4,92.7,91.4,0.333,16.85,17.59,15.76,3.091,2.83,272.5,3.975,4.603,0,8.1,-0.001950591,-0.002512753,2.5E-007
"2017-11-12 01:55:00",5628,"CKVY",12.7,18.91,19.36,19.65,18.85,88.5,91.4,88.5,0.314,16.88,17.54,16.01,3.132,3.162,299.3,20.29,2.85,0,8.1,-0.001950591,-0.002512753,2.5E-007
"2017-11-12 02:00:00",5629,"CKVY",12.69,17.92,18.43,19.03,17.8,89.1,89.1,87.5,0.303,15.51,16.17,15.01,2.35,2.727,254.5,20.26,3.069,0,8.1,-0.001326081,-0.001531694,2.5E-007
"2017-11-12 02:05:00",5630,"CKVY",12.69,16.69,17.22,17.99,16.69,90.3,90.5,89,0.291,14.7,15.32,14.33,1.712,2.111,264.7,4.18,3.726,0,8.11,-0.001326081,-0.001531694,2.5E-007
"2017-11-12 02:10:00",5631,"CKVY",12.69,16.81,16.66,16.87,16.44,92.3,92.3,90.2,0.299,14.49,15.01,14.16,1.607,1.57,220.6,27.13,3.507,0,8.11,-0.001326081,-0.001531694,2.5E-007
"2017-11-12 02:15:00",5632,"CKVY",12.68,17.43,17.21,17.49,16.75,91.7,92.5,91.6,0.305,15.33,15.54,14.9,1.785,1.781,308.8,16.21,2.85,0,8.11,-0.001753517,-0.002202448,2.5E-007
"2017-11-12 02:20:00",5633,"CKVY",12.68,16.81,17.07,17.49,16.81,89.8,91.7,89.3,0.291,14.7,15.44,14.21,1.272,1.412,330.5,0.815,1.315,0,8.11,-0.001753517,-0.002202448,2.5E-007
"2017-11-12 02:25:00",5634,"CKVY",12.68,17.18,16.88,17.31,16.63,92,92,89.7,0.303,14.62,15.38,14.16,1.014,1.2,215.3,34.26,2.411,0,8.11,-0.001753517,-0.002202448,2.5E-007
"2017-11-12 02:30:00",5635,"CKVY",12.68,17.8,17.51,17.8,17.18,92.8,92.8,92,0.313,15.68,16.07,15.26,0.365,0.653,159,37.76,0.438,0,8.11,-0.002194604,-0.002966544,2.5E-007
"2017-11-12 02:35:00",5636,"CKVY",12.68,17.93,17.91,18.12,17.68,91.9,92.8,91.9,0.312,16.08,16.27,15.88,0.795,0.565,214.6,7.031,1.754,0,8.11,-0.002194604,-0.002966544,2.5E-007
"2017-11-12 02:40:00",5637,"CKVY",12.67,18,17.92,18.06,17.68,91.8,91.9,91.4,0.313,15.9,16.09,15.62,0.709,0.771,234.1,14.88,1.534,0,8.11,-0.002194604,-0.002966544,2.5E-007
"2017-11-12 02:45:00",5638,"CKVY",12.67,17.44,18.03,18.31,17.38,90.1,92.1,90.1,0.3,16.02,16.4,14.98,0.898,0.828,218.1,46.89,1.096,0,8.11,-0.0025368,-0.003597512,2.5E-007
"2017-11-12 02:50:00",5639,"CKVY",12.66,17.32,17.21,17.5,17.01,91.2,91.3,89.3,0.302,14.81,15.27,14.39,0.515,0.73,353.3,5.828,0.877,0,8.11,-0.0025368,-0.003597512,2.5E-007
"2017-11-12 02:55:00",5640,"CKVY",12.67,17.01,17.19,17.38,16.88,90.4,91.6,90.4,0.295,15.06,15.34,14.56,0.268,0.373,348.8,0.111,0,0,8.11,-0.0025368,-0.003597512,2.5E-007
"2017-11-12 03:00:00",5641,"CKVY",12.67,17.01,16.98,17.13,16.82,92.2,92.3,90.4,0.301,14.87,15.27,14.5,0.457,0.279,270.2,32.56,1.973,0,8.11,-0.00267783,-0.003938259,2.5E-007
"2017-11-12 03:05:00",5642,"CKVY",12.66,17.19,17.04,17.26,16.76,93,93,92.2,0.306,15.24,15.57,14.89,0.869,0.639,247.6,8.49,2.192,0,8.11,-0.00267783,-0.003938259,2.5E-007
"2017-11-12 03:10:00",5643,"CKVY",12.66,18,17.61,18.06,17.07,93.5,93.7,92.9,0.318,16.04,16.51,15.4,1.724,1.288,274.5,7.559,2.85,0,8.11,-0.00267783,-0.003938259,2.5E-007
"2017-11-12 03:15:00",5644,"CKVY",12.65,17.26,17.82,18.12,17.19,92,93.4,91.9,0.303,16.13,16.52,15.24,2.277,2.035,280,4.147,3.507,0,8.11,-0.002120412,-0.002805846,2.5E-007
"2017-11-12 03:20:00",5645,"CKVY",12.65,16.7,16.91,17.38,16.64,91.9,92.2,91.6,0.296,14.95,15.47,14.63,2.809,2.581,292.5,5.891,3.726,0,8.11,-0.002120412,-0.002805846,2.5E-007
"2017-11-12 03:25:00",5646,"CKVY",12.65,16.95,16.99,17.19,16.7,92.2,92.8,91.8,0.3,15.16,15.47,14.73,2.801,2.854,307,4.791,3.507,0,8.11,-0.002120412,-0.002805846,2.5E-007
"2017-11-12 03:30:00",5647,"CKVY",12.65,16.33,16.69,17.07,16.2,90.7,92.2,90.5,0.288,14.64,15.19,13.93,2.275,2.558,334.6,13.42,1.973,0,8.11,-0.001418138,-0.001676028,2.5E-007
"2017-11-12 03:35:00",5648,"CKVY",12.64,16.88,16.49,16.95,16.02,92.7,92.8,90.5,0.301,14.46,15.2,13.74,1.648,1.961,24.74,16.5,1.754,0,8.11,-0.001418138,-0.001676028,2.5E-007
"2017-11-12 03:40:00",5649,"CKVY",12.64,16.95,16.95,17.07,16.76,92.3,92.8,92.2,0.3,15.18,15.31,15.01,1.004,1.287,24.4,5.384,0.877,0,8.11,-0.001418138,-0.001676028,2.5E-007
"2017-11-12 03:45:00",5650,"CKVY",12.64,16.95,17.01,17.19,16.76,91.5,92.3,91.4,0.298,15.07,15.31,14.71,0.851,0.904,11.82,6.516,1.534,0,8.11,-0.002012392,-0.002638152,2.5E-007
"2017-11-12 03:50:00",5651,"CKVY",12.63,17.44,17.13,17.57,16.76,92.5,92.6,91.4,0.308,15.21,15.76,14.71,0.95,0.862,346.4,6.745,1.754,0,8.11,-0.002012392,-0.002638152,2.5E-007
"2017-11-12 03:55:00",5652,"CKVY",12.62,17.26,17.36,17.57,17.19,91.4,92.6,91.3,0.302,15.38,15.77,15.11,1.1,1.026,326.3,6.721,1.754,0,8.11,-0.002012392,-0.002638152,2.5E-007
"2017-11-12 04:00:00",5653,"CKVY",12.62,16.33,16.91,17.44,16.33,89,91.5,88.9,0.282,14.54,15.36,13.65,1.021,1.113,316.6,11.03,1.096,0,8.11,-0.002260243,-0.003088476,2.5E-007
"2017-11-12 04:05:00",5654,"CKVY",12.62,16.02,16.02,16.39,15.77,91.3,91.4,88.9,0.286,13.61,13.99,13.26,1.021,0.959,292.5,27.28,2.411,0,8.11,-0.002260243,-0.003088476,2.5E-007
"2017-11-12 04:10:00",5655,"CKVY",12.62,16.64,16.46,16.7,15.96,92,92.7,91.3,0.296,14.59,14.94,13.87,1.339,1.211,324.4,7.365,2.63,0,8.11,-0.002260243,-0.003088476,2.5E-007
"2017-11-12 04:15:00",5656,"CKVY",12.61,17.07,16.86,17.13,16.57,91.7,92,91.7,0.3,14.91,15.15,14.64,1.62,1.436,321.3,6.564,1.754,0,8.11,-0.002081892,-0.002777723,2.5E-007
"2017-11-12 04:20:00",5657,"CKVY",12.61,16.95,17.03,17.19,16.82,91,91.7,90.9,0.296,14.9,15.16,14.65,1.467,1.639,342.6,7.782,1.754,0,8.11,-0.002081892,-0.002777723,2.5E-007
"2017-11-12 04:25:00",5658,"CKVY",12.61,16.51,16.62,16.95,16.33,90.9,91,90.6,0.29,14.4,14.78,14.11,0.825,1.125,351.3,0.138,0.658,0,8.11,-0.002081892,-0.002777723,2.5E-007
"2017-11-12 04:30:00",5659,"CKVY",12.59,16.2,16.37,16.64,16.08,92,92.1,90.9,0.29,14.25,14.51,13.93,0.642,0.693,72.02,59.04,2.192,0,8.11,-0.002119526,-0.002842407,2.5E-007
"2017-11-12 04:35:00",5660,"CKVY",12.59,15.58,15.95,16.27,15.46,91.6,92.8,91.5,0.281,14.12,14.51,13.43,0.641,0.62,120.7,22.61,1.534,0,8.11,-0.002119526,-0.002842407,2.5E-007
"2017-11-12 04:40:00",5661,"CKVY",12.59,15.96,15.94,16.2,15.52,93,93.3,91.5,0.29,14.18,14.6,13.49,1.179,0.891,187,15.76,2.192,0,8.11,-0.002119526,-0.002842407,2.5E-007
"2017-11-12 04:45:00",5662,"CKVY",12.6,16.76,16.45,16.82,15.96,93.4,93.6,92.8,0.302,14.85,15.28,14.23,1.51,1.431,212.6,1.659,2.411,0,8.11,-0.002232454,-0.003059268,2.5E-007
"2017-11-12 04:50:00",5663,"CKVY",12.58,15.83,16.32,16.76,15.71,90.1,93.4,90.1,0.28,14.36,15.17,13.34,1.36,1.414,203.2,14.78,1.973,0,8.11,-0.002232454,-0.003059268,2.5E-007
"2017-11-12 04:55:00",5664,"CKVY",12.58,15.96,15.9,16.08,15.71,93.1,93.1,90.2,0.29,13.99,14.41,13.35,1.256,1.343,180.4,6.035,1.973,0,8.11,-0.002232454,-0.003059268,2.5E-007
"2017-11-12 05:00:00",5665,"CKVY",12.57,15.46,15.69,16.02,15.4,91.4,93.1,91.3,0.279,13.82,14.35,13.35,0.661,0.94,174.8,0.095,0.658,0,8.12,-0.00204685,-0.002722364,2.5E-007
"2017-11-12 05:05:00",5666,"CKVY",12.57,15.4,15.49,15.65,15.28,92.2,92.2,91.3,0.281,13.57,13.73,13.34,0.868,0.734,183.2,15.67,2.192,0,8.12,-0.00204685,-0.002722364,2.5E-007
"2017-11-12 05:10:00",5667,"CKVY",12.57,15.46,15.36,15.52,15.21,92.8,93,92.1,0.283,13.57,13.83,13.34,0.802,0.834,200.7,17.81,2.192,0,8.11,-0.00204685,-0.002722364,2.5E-007
"2017-11-12 05:15:00",5668,"CKVY",12.56,15.34,15.31,15.52,15.09,92.4,92.8,92.2,0.281,13.5,13.8,13.23,1.077,0.911,160.5,24.85,2.85,0,8.12,-0.002275981,-0.003174411,2.5E-007
"2017-11-12 05:20:00",5669,"CKVY",12.55,15.03,15.26,15.46,14.97,91.2,92.4,91.1,0.273,13.31,13.66,12.83,1.268,1.246,133.2,14.65,2.85,0,8.12,-0.002275981,-0.003174411,2.5E-007
"2017-11-12 05:25:00",5670,"CKVY",12.55,14.72,14.87,15.09,14.72,90.6,91.2,90.6,0.268,12.67,12.97,12.46,1.222,1.238,144.2,15.38,1.754,0,8.12,-0.002275981,-0.003174411,2.5E-007
"2017-11-12 05:30:00",5671,"CKVY",12.55,14.16,14.39,14.78,14.1,90.1,90.6,89.6,0.26,11.99,12.53,11.62,1.537,1.383,154.2,9.75,2.63,0,8.12,-0.001913367,-0.002520951,2.5E-007
"2017-11-12 05:35:00",5672,"CKVY",12.54,14.66,14.44,14.72,14.04,92,92.1,90,0.271,12.36,12.84,11.68,1.608,1.558,131.6,6.763,2.63,0,8.12,-0.001913367,-0.002520951,2.5E-007
"2017-11-12 05:40:00",5673,"CKVY",12.52,14.79,14.76,14.91,14.6,92.5,92.5,92,0.274,12.92,13.13,12.7,2.056,1.805,140.2,5.595,3.069,0,8.12,-0.001913367,-0.002520951,2.5E-007
"2017-11-12 05:45:00",5674,"CKVY",12.54,14.66,14.72,14.91,14.54,92.7,92.7,92.4,0.273,12.94,13.13,12.75,2.362,2.224,145.5,3.039,3.288,0,8.12,-0.001638035,-0.002048612,2.5E-007
"2017-11-12 05:50:00",5675,"CKVY",12.53,14.48,14.6,14.73,14.42,92.7,92.9,92.4,0.271,12.86,13.04,12.62,2.816,2.573,151.7,4.522,4.384,0,8.12,-0.001638035,-0.002048612,2.5E-007
"2017-11-12 05:55:00",5676,"CKVY",12.52,14.42,14.47,14.66,14.36,92.3,92.8,92.3,0.269,12.68,12.94,12.53,2.964,2.905,147,4.06,3.507,0,8.12,-0.001638035,-0.002048612,2.5E-007
"2017-11-12 06:00:00",5677,"CKVY",12.52,14.29,14.31,14.42,14.17,92.2,92.3,92.1,0.267,12.46,12.59,12.3,2.928,2.976,153.5,3.69,3.946,0,8.12,-0.001278228,-0.001493558,2.5E-007
"2017-11-12 06:05:00",5678,"CKVY",12.51,14.42,14.36,14.54,14.11,92.7,92.7,92.2,0.27,12.56,12.81,12.29,2.454,2.671,144.6,5.051,2.85,0,8.12,-0.001278228,-0.001493558,2.5E-007
"2017-11-12 06:10:00",5679,"CKVY",12.51,14.17,14.3,14.48,14.11,92.1,92.7,92,0.266,12.49,12.75,12.23,2.349,2.373,156.6,5.708,3.069,0,8.12,-0.001278228,-0.001493558,2.5E-007
"2017-11-12 06:15:00",5680,"CKVY",12.51,14.23,14.13,14.29,13.98,92.7,92.8,92,0.268,12.31,12.59,12.1,2.609,2.457,165.8,2.604,3.946,0,8.12,-0.00137377,-0.001637809,2.5E-007
"2017-11-12 06:20:00",5681,"CKVY",12.51,14.67,14.38,14.67,14.05,93.5,93.6,92.7,0.276,12.77,13.12,12.35,3.155,2.884,180.7,5.31,4.822,0,8.12,-0.00137377,-0.001637809,2.5E-007
"2017-11-12 06:25:00",5682,"CKVY",12.5,14.67,14.57,14.73,14.48,93,93.6,92.9,0.274,12.94,13.08,12.82,3.298,3.279,184.3,4.634,3.946,0,8.12,-0.00137377,-0.001637809,2.5E-007
"2017-11-12 06:30:00",5683,"CKVY",12.51,14.29,14.52,14.73,14.23,91.5,93,91.5,0.265,12.69,13.07,12.24,2.491,2.932,169.7,5.893,2.411,0,8.12,-0.001232692,-0.001425023,2.5E-007
"2017-11-12 06:35:00",5684,"CKVY",12.5,14.11,14.13,14.36,13.92,92,92,90.8,0.265,12.06,12.33,11.75,1.892,2.182,106.3,13.77,2.411,0,8.12,-0.001232692,-0.001425023,2.5E-007
"2017-11-12 06:40:00",5685,"CKVY",12.5,13.98,13.91,14.11,13.74,92.5,92.5,91.5,0.265,11.97,12.2,11.71,1.888,1.812,100.1,4.842,4.165,0,8.12,-0.001232692,-0.001425023,2.5E-007
"2017-11-12 06:45:00",5686,"CKVY",12.49,14.48,14.22,14.48,13.92,92.7,92.9,92.4,0.271,12.49,12.77,12.14,2.603,2.2,100.4,5.594,3.946,0,8.12,-0.00151742,-0.001864577,2.5E-007
"2017-11-12 06:50:00",5687,"CKVY",12.49,14.6,14.52,14.67,14.36,92.4,92.9,92.3,0.272,12.78,12.96,12.63,3.002,2.866,107.7,4.722,3.946,0.01740911,8.12,-0.00151742,-0.001864577,2.5E-007
"2017-11-12 06:55:00",5688,"CKVY",12.49,15.23,14.85,15.23,14.48,92.7,92.8,92.3,0.28,13.08,13.5,12.66,2.88,3.009,99.1,7.955,3.726,0.1315014,8.12,-0.00151742,-0.001864577,2.5E-007
"2017-11-12 07:00:00",5689,"CKVY",12.49,15.47,15.33,15.53,15.1,92.3,92.7,92.3,0.282,13.54,13.77,13.32,2.557,2.736,108.4,5.353,2.85,0.4106157,8.12,-0.001271989,-0.001482988,0.0001511888
"2017-11-12 07:05:00",5690,"CKVY",12.48,15.78,15.58,15.78,15.41,92.4,92.5,92.1,0.286,13.74,13.95,13.56,2.324,2.415,112.3,3.695,2.63,0.9500147,8.12,-0.001271989,-0.001482988,0.0001511888
"2017-11-12 07:10:00",5691,"CKVY",12.49,15.78,15.71,15.84,15.53,92.1,92.4,91.8,0.285,13.83,14.02,13.56,2.051,2.191,118,6.178,2.63,1.766392,8.12,-0.001271989,-0.001482988,0.0001511888
"2017-11-12 07:15:00",5692,"CKVY",12.49,15.47,15.39,15.84,14.85,91.8,92.2,90.1,0.28,13.28,13.96,12.49,1.774,1.85,196.5,26.85,3.288,2.947985,8.13,-0.001453871,-0.001775185,0.003742293
"2017-11-12 07:20:00",5693,"CKVY",12.46,14.11,15.05,15.72,14.11,89.7,92.5,89.4,0.258,12.91,13.9,11.59,2.021,1.927,197.7,14.84,4.822,4.435042,8.13,-0.001453871,-0.001775185,0.003742293
"2017-11-12 07:25:00",5694,"CKVY",12.49,13.61,13.84,14.11,13.61,91.3,91.4,89.6,0.257,11.62,11.76,11.48,2.188,2.093,216,2.81,2.63,6.151261,8.12,-0.001453871,-0.001775185,0.003742293
"2017-11-12 07:30:00",5695,"CKVY",12.5,13.61,13.64,13.8,13.49,91.4,91.6,91.2,0.257,11.6,11.78,11.42,2.384,2.337,218.6,5.68,2.411,7.946379,8.12,-0.002344535,-0.002153867,0.01202248
"2017-11-12 07:35:00",5696,"CKVY",12.56,14.17,13.76,14.23,13.49,91.2,91.7,91.1,0.263,11.72,12.14,11.46,1.596,1.989,200,0.718,1.754,11.1467,8.12,-0.002344535,-0.002153867,0.01202248
"2017-11-12 07:40:00",5697,"CKVY",12.68,15.66,14.83,15.72,14.11,91.4,91.4,91,0.281,12.72,13.64,12,0.888,1.219,192.6,8.7,0.877,24.73738,8.12,-0.002344535,-0.002153867,0.01202248
"2017-11-12 07:45:00",5698,"CKVY",12.8,17.14,16.55,17.27,15.66,90.7,91.7,90.7,0.298,14.48,15.08,13.6,0.492,0.681,157.9,11.03,1.754,43.22847,8.13,-0.002662315,-0.002615963,0.02801491
"2017-11-12 07:50:00",5699,"CKVY",12.91,17.95,17.65,18.07,17.21,89,90.7,88.9,0.303,15.17,15.41,14.91,0.533,0.488,147.5,10.56,1.096,63.30631,8.13,-0.002662315,-0.002615963,0.02801491
"2017-11-12 07:55:00",5700,"CKVY",14.23,18.69,18.26,18.69,17.95,88.3,89.2,88.2,0.31,15.46,15.8,15.23,0.68,0.629,129,13.67,1.096,75.98141,8.13,-0.002662315,-0.002615963,0.02801491
"2017-11-12 08:00:00",5701,"CKVY",14.08,20.86,19.68,20.92,18.57,90,90.5,88.2,0.347,17.01,18.55,15.67,0.446,0.573,130.5,4.798,0.658,86.78067,8.13,-0.000134862,-7.736114E-006,0.05697032
"2017-11-12 08:05:00",5702,"CKVY",13.98,19.93,20.73,21.42,19.87,82.1,90,81.7,0.304,16.89,18.61,15.27,0.205,0.31,207.3,55.25,0,97.59053,8.14,-0.000134862,-7.736114E-006,0.05697032
"2017-11-12 08:10:00",5703,"CKVY",13.93,20.8,20.39,20.8,19.87,84.5,86,82.1,0.324,16.27,17.26,15.32,0.014,0.094,256.5,0.069,0,108.3677,8.14,-0.000134862,-7.736114E-006,0.05697032
"2017-11-12 08:15:00",5704,"CKVY",13.9,22.59,21.45,22.65,20.8,86.2,87.2,82.3,0.357,17.65,19.22,16.32,0,0.001,256.5,0.01,0,119.1965,8.15,0.002512886,0.002730761,0.09215209
"2017-11-12 08:20:00",5705,"CKVY",13.9,22.96,22.84,23.09,22.59,80.8,86.1,79.25,0.34,18.05,19.13,17.36,0,0,0,0,0,130.278,8.15,0.002512886,0.002730761,0.09215209
"2017-11-12 08:25:00",5706,"CKVY",13.89,21.17,22.68,23.52,21.04,81.7,81.7,78.8,0.319,17.56,18.5,16.13,0.17,0.041,246.2,11.91,2.192,141.6885,8.15,0.002512886,0.002730761,0.09215209
"2017-11-12 08:30:00",5707,"CKVY",13.89,20.36,20.7,21.17,20.3,86.5,86.8,81.8,0.326,16.9,17.24,16.38,0.571,0.375,225.2,12.14,1.973,153.2921,8.16,0.005710307,0.006151585,0.1290433
"2017-11-12 08:35:00",5708,"CKVY",13.89,20.92,20.56,21.04,20.17,86.3,88.3,86.3,0.333,17.45,18,16.78,1.023,0.809,208.9,14.25,2.411,164.9146,8.16,0.005710307,0.006151585,0.1290433
"2017-11-12 08:40:00",5709,"CKVY",13.88,21.78,21.21,21.9,20.79,86,87.5,86,0.344,17.91,18.61,17.3,1.147,1.146,207.4,16.36,1.534,176.6266,8.16,0.005710307,0.006151585,0.1290433
"2017-11-12 08:45:00",5710,"CKVY",13.87,22.64,22.4,22.7,21.78,84.2,87.2,82.9,0.35,18.47,19.36,17.84,1.131,1.141,194.3,11.11,2.192,188.4065,8.16,0.008805171,0.009707063,0.1660889
"2017-11-12 08:50:00",5711,"CKVY",13.88,24.56,23.79,24.56,22.64,79.95,86,79.95,0.36,19.63,20.39,18.59,0.697,0.91,172.5,29.25,1.315,200.3287,8.16,0.008805171,0.009707063,0.1660889
"2017-11-12 08:55:00",5712,"CKVY",13.86,23.26,24.1,25.24,23.07,80.3,80.5,76.48,0.342,18.48,19.85,17.74,0.601,0.628,215.9,32.84,1.973,212.1448,8.16,0.008805171,0.009707063,0.1660889
"2017-11-12 09:00:00",5713,"CKVY",13.87,24.13,24.08,24.75,23.2,79.26,82.7,79.02,0.35,19.2,20.23,18.05,0.434,0.496,203.4,21.82,2.192,223.7425,8.16,0.01268023,0.01383574,0.2021734
"2017-11-12 09:05:00",5714,"CKVY",13.88,23.51,23.73,24.13,23.38,81,81.8,79.23,0.349,18.67,19.37,18.16,0.662,0.578,227.3,22.03,1.973,235.1492,8.16,0.01268023,0.01383574,0.2021734
"2017-11-12 09:10:00",5715,"CKVY",13.88,25.61,24.46,25.61,23.51,81.1,84.1,80.1,0.381,19.65,20.63,18.54,0.756,0.741,160.3,35.72,1.973,246.3915,8.17,0.01268023,0.01383574,0.2021734
"2017-11-12 09:15:00",5716,"CKVY",13.88,26.9,26.86,27.34,25.61,74.99,81.9,74.68,0.372,21.1,22.16,20.04,0.799,0.745,167.4,21.98,2.192,257.8506,8.17,0.01623716,0.01765841,0.2370028
"2017-11-12 09:20:00",5717,"CKVY",13.87,26.1,26.95,27.52,26.1,76.71,77.29,74.68,0.368,20.4,21.16,19.79,1.097,0.853,153.2,19.29,2.85,269.3499,8.17,0.01623716,0.01765841,0.2370028
"2017-11-12 09:25:00",5718,"CKVY",13.87,27.39,26.85,27.45,25.91,75.08,79.49,74.95,0.38,20.65,21.34,19.75,1.238,1.153,157.3,10.71,2.63,280.9528,8.17,0.01623716,0.01765841,0.2370028
"2017-11-12 09:30:00",5719,"CKVY",13.87,28.13,27.64,28.25,27.26,77,78.55,74.94,0.402,21.1,22.38,20.45,1.516,1.459,162.6,14.07,3.069,292.1455,8.17,0.02046304,0.02252545,0.269991
"2017-11-12 09:35:00",5720,"CKVY",13.87,26.7,27.24,28.5,26.52,80.5,81.1,75.73,0.396,21.42,22.22,20.24,1.842,1.744,143,12.55,4.384,303.025,8.17,0.02046304,0.02252545,0.269991
"2017-11-12 09:40:00",5721,"CKVY",13.87,28.55,27.29,28.55,26.7,81.5,82.5,79.4,0.433,22.06,23.88,21.34,2.036,1.938,148.4,14.46,3.507,313.5861,8.17,0.02046304,0.02252545,0.269991
"2017-11-12 09:45:00",5722,"CKVY",13.87,27.99,28.06,28.55,27.62,78.81,81.3,77.75,0.409,22.35,23.55,21.98,2.285,2.116,141.9,17.37,3.507,323.8948,8.17,0.02340762,0.0259481,0.3007354
"2017-11-12 09:50:00",5723,"CKVY",13.86,28.67,28.33,28.73,27.81,79.12,80.1,77.3,0.422,22.59,23.21,22,1.958,2.112,121.5,24.37,3.069,333.8924,8.17,0.02340762,0.0259481,0.3007354
"2017-11-12 09:55:00",5724,"CKVY",13.86,29.85,29.32,29.91,28.8,74.48,79.81,73.62,0.417,22.79,23.78,22.25,2.171,2.094,159.6,17.2,3.946,343.4934,8.17,0.02340762,0.0259481,0.3007354
"2017-11-12 10:00:00",5725,"CKVY",13.86,30.03,29.82,30.52,29.29,74.51,77.43,73.07,0.42,23.01,24.19,22.07,1.854,2.034,169.7,22.75,3.507,352.8476,8.17,0.02722119,0.03025485,0.3292695
"2017-11-12 10:05:00",5726,"CKVY",13.86,30.33,30.15,30.52,29.65,73.34,75.95,71.34,0.419,22.81,23.52,22.12,1.818,1.843,175.1,21.72,3.069,361.8997,8.17,0.02722119,0.03025485,0.3292695
"2017-11-12 10:10:00",5727,"CKVY",13.86,30.76,30.6,30.89,30.27,72.27,75.74,71.89,0.42,23.26,23.94,22.66,1.378,1.606,139.2,37.37,2.63,370.7746,8.17,0.02722119,0.03025485,0.3292695
"2017-11-12 10:15:00",5728,"CKVY",13.85,31.51,31.36,31.75,30.76,73.06,75.19,70.38,0.437,23.65,24.33,22.88,1.157,1.274,108,53.25,2.63,379.3466,8.17,0.03132148,0.03454013,0.3554493
"2017-11-12 10:20:00",5729,"CKVY",13.85,32.8,32.04,32.92,31.44,69.41,75.26,69.41,0.438,24.07,25.11,22.89,0.82,1.022,112.8,30.37,2.411,387.6272,8.17,0.03132148,0.03454013,0.3554493
"2017-11-12 10:25:00",5730,"CKVY",13.87,31.74,32.38,32.98,31.74,70.95,73.33,68.69,0.429,24,24.9,22.99,0.693,0.646,116.6,83.7,2.63,395.5745,8.17,0.03132148,0.03454013,0.3554493
"2017-11-12 10:30:00",5731,"CKVY",13.87,33.72,32.9,33.97,31.62,68.99,73.39,66.8,0.452,24.38,25.22,23.26,0.691,0.64,155.2,48.95,1.973,403.3656,8.17,0.03557386,0.03859944,0.378673
"2017-11-12 10:35:00",5732,"CKVY",13.87,32.91,33.43,33.85,32.91,70.02,72.56,68.41,0.444,24.65,25.79,24.09,1.059,0.8,156.7,37.08,2.85,411.1503,8.17,0.03557386,0.03859944,0.378673
"2017-11-12 10:40:00",5733,"CKVY",13.86,33.03,33.18,33.78,32.6,70.63,73.73,70.06,0.45,24.97,25.96,24.01,1.281,1.219,120.3,25.23,2.63,418.8929,8.17,0.03557386,0.03859944,0.378673
"2017-11-12 10:45:00",5734,"CKVY",13.86,32.84,33.22,33.52,32.72,69.12,72.07,68.43,0.437,24.63,25.44,23.52,1.59,1.422,70.84,27.54,3.507,426.1639,8.17,0.03846651,0.04202191,0.399189
"2017-11-12 10:50:00",5735,"CKVY",13.86,33.89,33.63,34.33,32.78,68.02,71.59,66.09,0.448,24.52,25.81,23.71,1.309,1.49,45.42,73.34,2.192,432.78,8.17,0.03846651,0.04202191,0.399189
"2017-11-12 10:55:00",5736,"CKVY",13.86,34.2,34.23,34.63,33.89,65.61,68.12,64.51,0.438,24.13,24.87,23.22,1.315,1.335,69.51,31.12,3.069,438.8217,8.17,0.03846651,0.04202191,0.399189
"2017-11-12 11:00:00",5737,"CKVY",13.86,35.55,34.73,35.8,34.01,63.34,68.22,63.3,0.446,24.43,26.13,23.31,1.13,1.264,79.09,40.94,2.85,444.7212,8.17,0.04124668,0.04534312,0.4172976
"2017-11-12 11:05:00",5738,"CKVY",13.86,35.67,35.38,35.8,35.06,62.75,64.78,61.04,0.444,23.91,24.87,23.14,1.175,1.165,79.1,40.81,1.973,450.6247,8.17,0.04124668,0.04534312,0.4172976
"2017-11-12 11:10:00",5739,"CKVY",13.86,35.92,35.68,35.98,35.24,61.14,64.3,60.69,0.437,24.01,24.93,23.16,0.851,1.001,70.8,48.88,2.192,456.1255,8.17,0.04124668,0.04534312,0.4172976
"2017-11-12 11:15:00",5740,"CKVY",13.86,37.59,36.65,37.59,35.86,63.92,64.23,59.66,0.488,24.75,26.53,23.55,0.582,0.694,59.28,84.1,1.754,461.1932,8.17,0.04476157,0.04889617,0.4322029
"2017-11-12 11:20:00",5741,"CKVY",13.84,37.77,37.27,37.84,36.79,56.88,64.02,56.88,0.437,24.52,26.53,23.31,0.845,0.719,204.2,34.91,3.507,465.8188,8.17,0.04476157,0.04889617,0.4322029
"2017-11-12 11:25:00",5742,"CKVY",13.86,37.96,37.55,37.96,37.28,57.63,59.35,56.7,0.446,23.92,24.68,23.4,0.811,0.819,20.06,51.13,1.534,470.486,8.17,0.04476157,0.04889617,0.4322029
"2017-11-12 11:30:00",5743,"CKVY",13.85,38.63,38.63,39.06,37.89,56.25,58.69,55.74,0.447,24.72,25.67,24.12,1.306,1.076,146.7,38.21,3.726,474.4777,8.17,0.04798639,0.05240912,0.4437687
"2017-11-12 11:35:00",5744,"CKVY",13.85,40.05,38.97,40.11,38.07,52.75,59.55,52.68,0.443,24.45,25.95,23.38,1.246,1.307,135.8,52.44,3.288,478.4945,8.17,0.04798639,0.05240912,0.4437687
"2017-11-12 11:40:00",5745,"CKVY",13.85,41.47,40.53,41.53,39.99,51.58,56.52,49.62,0.458,24.38,26.28,22.91,1.366,1.281,145.5,62.43,3.946,481.7253,8.17,0.04798639,0.05240912,0.4437687
"2017-11-12 11:45:00",5746,"CKVY",13.84,39.43,40.14,41.59,39.18,51.37,51.51,45.3,0.421,22.11,25.02,20.52,1.31,1.357,295.9,37.98,3.288,484.8232,8.17,0.05104066,0.05662147,0.4526546
"2017-11-12 11:50:00",5747,"CKVY",13.84,39.86,39.83,40.6,39.12,50.62,53.06,49.55,0.422,23.2,24.49,21.86,1.436,1.236,247.5,69.38,6.138,486.5935,8.17,0.05104066,0.05662147,0.4526546
"2017-11-12 11:55:00",5748,"CKVY",13.84,41.03,40.33,41.09,39.68,49.38,52.27,49.38,0.431,23.38,24.16,22.7,1.36,1.446,135.1,72.47,3.507,488.4212,8.17,0.05104066,0.05662147,0.4526546
"2017-11-12 12:00:00",5749,"CKVY",13.84,41.52,41.36,41.77,40.97,49.44,51.78,49.17,0.44,24.2,25.23,23.44,1.091,1.219,122.7,62.19,3.288,489.8777,8.17,0.05226764,0.05800269,0.4578931
"2017-11-12 12:05:00",5750,"CKVY",13.84,41.64,42.25,43,41.46,49.68,51.43,47.76,0.444,24.71,25.62,23.9,0.905,0.986,105,48.77,3.946,491.4708,8.17,0.05226764,0.05800269,0.4578931
"2017-11-12 12:10:00",5751,"CKVY",13.84,41.33,41.4,41.77,41.02,50.61,51.85,49.65,0.447,24.33,25.2,23.71,1.307,1.123,119.1,25.83,3.069,492.537,8.17,0.05226764,0.05800269,0.4578931
"2017-11-12 12:15:00",5752,"CKVY",13.83,42.38,42.71,43.56,41.33,45.63,51.16,44.98,0.42,24.17,25.21,22.58,1.387,1.256,75.4,87.3,3.288,493.2112,8.17,0.05395031,0.05962816,0.4592647
"2017-11-12 12:20:00",5753,"CKVY",13.83,43.25,42.76,43.43,42.2,45.67,47.93,44.67,0.434,23.38,24.46,22.71,1.317,1.455,169.2,66.26,2.192,493.1128,8.17,0.05395031,0.05962816,0.4592647
"2017-11-12 12:25:00",5754,"CKVY",13.83,44.54,44.16,44.66,43.19,42.92,47.97,41.75,0.429,23.64,25.39,22.48,1.17,1.235,151,42.13,3.726,492.683,8.17,0.05395031,0.05962816,0.4592647
"2017-11-12 12:30:00",5755,"CKVY",13.83,44.54,44.74,45.03,44.54,40.51,44.43,40.37,0.405,23.5,24.5,21.94,1.681,1.478,206.4,23.57,5.918,492.0524,8.17,0.05559084,0.06220179,0.4583957
"2017-11-12 12:35:00",5756,"CKVY",13.82,44.29,44.44,44.66,44.22,44.39,44.49,40.37,0.439,22.96,24.14,21.72,2.48,2.119,219.9,12.01,6.138,491.5241,8.17,0.05559084,0.06220179,0.4583957
"2017-11-12 12:40:00",5757,"CKVY",13.81,45.64,44.99,45.7,44.28,41.67,45.17,39.96,0.434,23.87,25.51,22.19,2.491,2.478,211.2,52.61,3.069,490.2492,8.17,0.05559084,0.06220179,0.4583957
"2017-11-12 12:45:00",5758,"CKVY",13.81,45.57,45.99,46.5,45.45,41.77,42.43,39.37,0.434,23.44,24.4,22.49,2.311,2.442,155.2,44.81,4.384,488.3055,8.17,0.05704085,0.06587211,0.4537113
"2017-11-12 12:50:00",5759,"CKVY",13.81,45.75,45.5,45.88,45.07,40.09,41.87,38.51,0.419,22.62,23.76,21.61,1.899,2.064,132.9,21.25,4.384,485.8349,8.17,0.05704085,0.06587211,0.4537113
"2017-11-12 12:55:00",5760,"CKVY",13.8,45.44,45.2,45.63,44.89,41.02,41.15,39.3,0.424,22.46,23.14,21.73,2.001,2.014,166.6,48.97,4.165,483.1545,8.17,0.05704085,0.06587211,0.4537113
"2017-11-12 13:00:00",5761,"CKVY",13.8,46,45.74,46.25,45.32,39.3,43.38,39.2,0.415,23.18,24.72,22.45,1.713,1.84,203.3,78.45,5.261,480.2172,8.17,0.05594282,0.06412733,0.4460987
"2017-11-12 13:05:00",5762,"CKVY",13.79,46.25,46.41,46.74,45.94,38.92,40.3,37,0.415,22.73,23.79,21.58,1.631,1.666,129.1,28.2,3.507,476.9169,8.17,0.05594282,0.06412733,0.4460987
"2017-11-12 13:10:00",5763,"CKVY",13.79,46.74,46.6,47.61,45.94,37.69,40.09,37.41,0.409,22.65,24.35,21.56,1.567,1.494,104.4,40.71,3.946,473.0974,8.17,0.05594282,0.06412733,0.4460987
"2017-11-12 13:15:00",5764,"CKVY",13.78,47.54,46.58,47.54,46.06,38.99,40.67,37.72,0.436,23.17,24,22.2,1.537,1.6,215.2,86.8,3.069,468.9391,8.17,0.05479427,0.06225452,0.434791
"2017-11-12 13:20:00",5765,"CKVY",13.78,47.11,47.1,47.79,46.74,38.1,39.64,37.34,0.42,22.88,24.33,22.34,1.179,1.421,230.6,92.5,3.288,464.5719,8.17,0.05479427,0.06225452,0.434791
"2017-11-12 13:25:00",5766,"CKVY",13.77,46.98,47,47.36,46.55,39.13,39.3,37.38,0.429,22.8,23.68,22.23,0.957,1.054,33.47,52.6,3.288,459.7823,8.17,0.05479427,0.06225452,0.434791
"2017-11-12 13:30:00",5767,"CKVY",13.76,48.09,47.84,48.28,46.92,35.76,39.5,35.76,0.409,23.11,24.4,22.21,1.36,1.016,155.4,27.33,5.918,454.5907,8.17,0.05270429,0.05915293,0.4203213
"2017-11-12 13:35:00",5768,"CKVY",13.74,48.46,48.41,48.83,48.03,34.87,36.96,33.08,0.404,21.96,23.31,20.55,1.643,1.469,202.6,37.22,4.384,449.6587,8.17,0.05270429,0.05915293,0.4203213
"2017-11-12 13:40:00",5769,"CKVY",13.74,48.14,48.69,49.2,48.02,36.2,36.79,33.15,0.414,21.99,23.56,21.2,2.333,1.945,188.5,22.15,5.699,444.7526,8.16,0.05270429,0.05915293,0.4203213
"2017-11-12 13:45:00",5770,"CKVY",13.74,48.82,48.67,49.19,47.95,33.63,36.2,33.01,0.395,21.95,22.95,21.22,2.58,2.499,192.8,24.26,6.357,439.765,8.16,0.05287024,0.06157912,0.4033398
"2017-11-12 13:50:00",5771,"CKVY",13.74,49.5,48.84,49.56,48.2,35.51,36.58,33.25,0.428,22.3,23.51,21.12,3.095,2.792,193.1,26.2,6.795,433.6745,8.16,0.05287024,0.06157912,0.4033398
"2017-11-12 13:55:00",5772,"CKVY",13.72,48.69,48.94,49.62,48.44,33.93,35.41,32.49,0.397,21.58,23.27,20.55,3.24,3.34,153.5,52.15,6.576,427.0619,8.16,0.05287024,0.06157912,0.4033398
"2017-11-12 14:00:00",5773,"CKVY",13.72,48.81,49.04,49.43,48.63,32.6,36.2,32.53,0.383,22,23.66,20.64,3.387,3.309,142.1,19.15,7.234,419.7494,8.16,0.05247207,0.0640046,0.3828303
"2017-11-12 14:05:00",5774,"CKVY",13.71,49.55,49.18,49.55,48.69,32.73,34.79,32.56,0.395,21.71,22.61,20.62,3.317,3.395,190.4,33.27,5.261,412.1427,8.16,0.05247207,0.0640046,0.3828303
"2017-11-12 14:10:00",5775,"CKVY",13.7,49.42,49.49,50.17,48.99,33.28,34.72,31.6,0.4,21.72,22.8,20.77,3.638,3.397,187.9,15.36,7.672,404.3671,8.16,0.05247207,0.0640046,0.3828303
"2017-11-12 14:15:00",5776,"CKVY",13.7,49.04,49.28,49.54,48.92,32.86,34.89,32.08,0.389,21.43,22.63,20.53,3.933,3.847,200.8,14.38,8.33,396.6508,8.16,0.05045016,0.06294937,0.3596364
"2017-11-12 14:20:00",5777,"CKVY",13.68,50.02,49.52,50.08,48.98,32.65,35.19,32.07,0.401,21.85,23.39,20.79,4.361,4.126,181.7,16.66,6.795,388.7309,8.15,0.05045016,0.06294937,0.3596364
"2017-11-12 14:25:00",5778,"CKVY",13.68,50.14,49.97,50.39,49.59,32.83,34.99,31.97,0.405,22.4,23.67,21.45,4.519,4.434,179.4,19.31,7.453,380.4138,8.15,0.05045016,0.06294937,0.3596364
"2017-11-12 14:30:00",5779,"CKVY",13.68,50.63,50.32,50.82,49.89,32.45,35.33,32.04,0.408,22.62,24.08,21.6,4.478,4.45,167.3,21.07,7.234,371.678,8.15,0.04895839,0.06319484,0.333239
"2017-11-12 14:35:00",5780,"CKVY",13.67,50.08,49.99,50.57,49.71,32.65,35.6,31.35,0.402,21.62,23.81,20.89,4.869,4.722,176.1,17.37,8.55,362.5185,8.15,0.04895839,0.06319484,0.333239
"2017-11-12 14:40:00",5781,"CKVY",13.67,49.83,49.99,50.39,49.71,33.1,33.51,31.62,0.404,21.76,22.42,20.97,5.205,4.993,183.5,10.35,7.453,353.0692,8.15,0.04895839,0.06319484,0.333239
"2017-11-12 14:45:00",5782,"CKVY",13.67,50.39,50.13,50.51,49.65,32.93,34.4,32.24,0.41,22.3,23.11,21.25,5.118,5.272,187.4,14.94,7.672,343.3044,8.15,0.04664905,0.06228659,0.3048217
"2017-11-12 14:50:00",5783,"CKVY",13.66,50.45,50.64,51,50.39,33,35.16,31.56,0.412,22.48,24.19,21.48,4.673,4.813,187.4,15.31,6.576,333.2804,8.15,0.04664905,0.06228659,0.3048217
"2017-11-12 14:55:00",5784,"CKVY",13.66,50.63,50.48,50.69,50.26,32.52,33.65,31.59,0.408,21.99,22.87,21.48,4.177,4.48,186.6,12.44,6.138,323.1418,8.14,0.04664905,0.06228659,0.3048217
"2017-11-12 15:00:00",5785,"CKVY",13.66,50.51,50.51,50.82,50.14,33,34.68,32.07,0.413,22.45,23.61,21.76,4.319,4.165,166.1,19.49,7.891,312.8524,8.14,0.0418507,0.05623106,0.2737387
"2017-11-12 15:05:00",5786,"CKVY",13.64,50.94,50.9,51.25,50.39,31.83,33.82,31.21,0.404,22.44,23.45,21.6,4.388,4.368,167.9,13.46,6.357,302.3841,8.14,0.0418507,0.05623106,0.2737387
"2017-11-12 15:10:00",5787,"CKVY",13.65,50.81,50.7,51,50.26,32.82,34.64,31.21,0.415,22.45,23.97,21.49,4.476,4.414,159.3,14.93,7.014,291.6292,8.14,0.0418507,0.05623106,0.2737387
"2017-11-12 15:15:00",5788,"CKVY",13.65,50.25,50.35,50.87,49.88,34.16,34.5,32.65,0.423,22.67,23.43,21.74,4.673,4.626,154,11.37,7.234,280.6535,8.14,0.03754507,0.05161562,0.2407008
"2017-11-12 15:20:00",5789,"CKVY",13.64,50.25,50.6,50.93,50.19,33.2,34.98,32.44,0.411,23.02,23.92,22.25,4.744,4.755,152.1,14.16,6.576,269.4613,8.14,0.03754507,0.05161562,0.2407008
"2017-11-12 15:25:00",5790,"CKVY",13.64,50.8,50.26,50.8,50,34.43,35.12,31.72,0.435,22.98,23.78,21.27,4.836,4.756,145,16.49,7.453,258.0117,8.14,0.03754507,0.05161562,0.2407008
"2017-11-12 15:30:00",5791,"CKVY",13.64,50.12,50.72,51.23,50.12,33.33,35.97,32.37,0.411,23.49,24.81,22.18,4.941,4.86,154.3,8.21,7.453,246.5316,8.14,0.03360535,0.0479058,0.2058001
"2017-11-12 15:35:00",5792,"CKVY",13.64,50.93,50.64,51.05,49.94,33.2,35.8,32.17,0.422,23.26,24.51,22.25,4.704,4.783,163.1,10.07,5.48,235.1997,8.14,0.03360535,0.0479058,0.2058001
"2017-11-12 15:40:00",5793,"CKVY",13.64,50.86,51.04,51.36,50.8,30.86,34.09,30.25,0.391,21.89,23.9,20.74,4.374,4.564,180.4,13.25,5.48,223.9902,8.14,0.03360535,0.0479058,0.2058001
"2017-11-12 15:45:00",5794,"CKVY",13.64,50.67,50.85,50.99,50.61,31.24,31.48,30.21,0.393,21.26,21.78,20.71,3.842,4.158,184.8,11.22,5.042,212.8887,8.13,0.02888151,0.04266334,0.1700565
"2017-11-12 15:50:00",5795,"CKVY",13.64,51.28,51.05,51.35,50.61,31.61,32.44,31,0.407,21.96,22.71,21.1,3.236,3.529,172.8,17.81,3.507,201.679,8.13,0.02888151,0.04266334,0.1700565
"2017-11-12 15:55:00",5796,"CKVY",13.64,51.71,51.65,51.96,51.22,31.1,32.78,30.72,0.407,22.48,23.61,21.69,2.544,2.911,162.9,16.01,2.85,190.1904,8.13,0.02888151,0.04266334,0.1700565
"2017-11-12 16:00:00",5797,"CKVY",13.64,50.48,50.92,51.72,50.48,32.37,33.6,30.72,0.404,21.93,23.01,21.25,1.859,2.15,135.3,9.98,2.63,178.3092,8.13,0.01912487,0.02852529,0.1332211
"2017-11-12 16:05:00",5798,"CKVY",13.65,50.36,50.55,50.85,50.23,33.26,35.01,31.82,0.414,22.76,24.01,21.54,1.837,1.881,130.3,22.93,3.288,166.0714,8.13,0.01912487,0.02852529,0.1332211
"2017-11-12 16:10:00",5799,"CKVY",13.63,50.66,50.24,50.73,49.92,33.6,34.87,33.09,0.423,22.74,23.4,22.21,1.79,1.812,146.6,22.58,2.192,153.7747,8.13,0.01912487,0.02852529,0.1332211
"2017-11-12 16:15:00",5800,"CKVY",13.66,51.16,50.98,51.22,50.6,32.5,33.98,30.86,0.416,22.38,23.43,21.41,1.808,1.805,173.4,11.13,2.411,141.5632,8.13,0.009946448,0.01585482,0.09636388
"2017-11-12 16:20:00",5801,"CKVY",13.6,51.71,51.32,51.84,50.97,31.61,33.02,31.48,0.413,22.55,23.13,22.06,1.315,1.602,197.4,11.66,1.973,129.3947,8.13,0.009946448,0.01585482,0.09636388
"2017-11-12 16:25:00",5802,"CKVY",13.47,51.84,51.92,52.14,51.65,32.68,32.81,31.54,0.429,23.13,23.56,22.53,0.956,1.095,213.8,5.097,1.534,117.0045,8.13,0.009946448,0.01585482,0.09636388
"2017-11-12 16:30:00",5803,"CKVY",13.23,50.05,51.03,51.84,50.05,33.7,33.77,31.75,0.414,22.71,23.42,22.14,0.78,0.86,215.1,3.628,1.754,102.7765,8.13,0.001138562,0.004796062,0.06106888
"2017-11-12 16:35:00",5804,"CKVY",13.16,49.86,49.85,50.17,49.61,34.32,35.01,33.53,0.419,22.9,23.28,22.44,0.65,0.689,210.5,1.075,1.315,81.08723,8.12,0.001138562,0.004796062,0.06106888
"2017-11-12 16:40:00",5805,"CKVY",13.11,49.74,49.91,50.17,49.68,33.67,34.7,33.29,0.409,22.73,23.22,22.13,0.474,0.595,209.5,0.058,0,60.60772,8.12,0.001138562,0.004796062,0.06106888
"2017-11-12 16:45:00",5806,"CKVY",13.07,47.89,48.83,49.74,47.89,36.14,36.14,33.6,0.41,22.45,22.69,22.13,0.094,0.288,209.7,0.063,1.096,39.08964,8.12,-0.008515498,-0.007550478,0.0310379
"2017-11-12 16:50:00",5807,"CKVY",13.05,44.43,45.75,47.89,44.37,42.65,42.65,36.17,0.424,23.01,23.65,22.19,0.525,0.307,267.7,26.43,3.069,25.81183,8.12,-0.008515498,-0.007550478,0.0310379
"2017-11-12 16:55:00",5808,"CKVY",13.04,41.34,43.01,44.43,41.34,49.17,49.2,42.65,0.434,23.45,23.8,23.08,1.185,0.806,315.6,6.528,2.85,15.25989,8.11,-0.008515498,-0.007550478,0.0310379
"2017-11-12 17:00:00",5809,"CKVY",13,40.23,40.43,41.34,39.99,51.43,52.08,49.27,0.435,23.81,24.05,23.6,2.134,1.665,329.4,6.654,3.507,10.89933,8.11,-0.004065193,-0.002350295,0.01351399
"2017-11-12 17:05:00",5810,"CKVY",13.01,40.36,40.23,40.42,40.05,50.58,51.88,50.58,0.43,23.73,23.97,23.32,2.079,2.147,320.5,23.9,3.507,8.985647,8.11,-0.004065193,-0.002350295,0.01351399
"2017-11-12 17:10:00",5811,"CKVY",12.99,40.3,40.57,40.86,40.23,50.1,50.61,49.86,0.425,23.45,23.66,23.2,2.108,2.144,350.5,7.796,2.63,6.785333,8.1,-0.004065193,-0.002350295,0.01351399
"2017-11-12 17:15:00",5812,"CKVY",12.98,40.12,39.77,40.37,39.26,51.06,53.63,50.1,0.43,23.63,23.98,23.19,1.343,1.727,34.47,28.72,1.534,4.766521,8.1,-0.001707111,-0.001723012,0.004596244
"2017-11-12 17:20:00",5813,"CKVY",12.98,39.69,39.94,40.37,39.63,51.96,52.13,50.55,0.431,23.54,23.86,23.29,0.969,1.11,65.62,27.45,1.315,3.227777,8.1,-0.001707111,-0.001723012,0.004596244
"2017-11-12 17:25:00",5814,"CKVY",12.98,39.64,39.41,39.69,39.14,51.86,52.34,51.72,0.429,23.28,23.53,23.13,0.449,0.649,354.3,59.29,2.411,2.022343,8.09,-0.001707111,-0.001723012,0.004596244
"2017-11-12 17:30:00",5815,"CKVY",12.97,36.56,37.51,39.64,36.55,57.76,57.76,51.82,0.423,22.92,23.44,22.54,0.991,0.778,6.471,11.69,4.384,1.09317,8.09,-0.004837897,-0.006724078,0.0003598662
"2017-11-12 17:35:00",5816,"CKVY",12.96,38.1,37.34,38.16,36.49,55.29,58.17,55.26,0.43,23.48,23.67,23.07,1.619,1.287,45.35,7.061,2.63,0.4649734,8.09,-0.004837897,-0.006724078,0.0003598662
"2017-11-12 17:40:00",5817,"CKVY",12.94,37.48,38.07,38.59,37.36,56.53,56.53,54.06,0.43,23.4,23.59,23.16,2.074,1.921,34.49,9.43,2.411,0.1506249,8.09,-0.004837897,-0.006724078,0.0003598662
"2017-11-12 17:45:00",5818,"CKVY",12.93,37.55,37.31,37.61,36.99,56.46,57.01,56.42,0.43,23.35,23.55,23.15,2.009,1.977,17.02,3.231,2.63,0.03060008,8.08,-0.002676385,-0.003181495,2.5E-007
"2017-11-12 17:50:00",5819,"CKVY",12.94,35.27,36.91,37.61,35.27,59.31,59.31,56.42,0.413,23.37,23.73,22.51,2.147,2.055,337.4,31.13,3.288,1.896786E-006,8.08,-0.002676385,-0.003181495,2.5E-007
"2017-11-12 17:55:00",5820,"CKVY",12.94,34.97,34.19,35.27,33.48,62.61,65.01,59.28,0.431,23.11,23.72,22.18,1.956,2.095,292.7,27.08,3.288,0,8.08,-0.002676385,-0.003181495,2.5E-007
"2017-11-12 18:00:00",5821,"CKVY",12.94,32.26,35.15,36.58,32.26,66.84,66.84,59.15,0.412,23.27,23.87,22.35,1.943,1.86,257,40.18,3.946,0,8.08,-0.002271805,-0.002599562,2.5E-007
"2017-11-12 18:05:00",5822,"CKVY",12.93,32.08,31.51,32.26,31.15,69.83,71.85,66.97,0.428,23.07,23.46,22.42,1.839,1.895,278.5,15.83,3.069,0,8.08,-0.002271805,-0.002599562,2.5E-007
"2017-11-12 18:10:00",5823,"CKVY",12.93,30.35,31.17,32.14,30.16,73.57,73.57,69,0.42,22.93,23.36,22.71,1.65,1.747,214.9,69.02,2.63,0,8.08,-0.002271805,-0.002599562,2.5E-007
"2017-11-12 18:15:00",5824,"CKVY",12.93,30.11,30.32,30.54,29.98,74.98,75.15,73.16,0.424,22.97,23.24,22.79,1.167,1.449,137.8,60.99,2.85,0,8.08,-0.003039994,-0.003817895,2.5E-007
"2017-11-12 18:20:00",5825,"CKVY",12.92,30.48,30.42,30.54,30.04,75.87,75.91,73.95,0.436,23.41,23.86,23.04,0.8,0.913,194,24.66,2.85,0,8.08,-0.003039994,-0.003817895,2.5E-007
"2017-11-12 18:25:00",5826,"CKVY",12.9,32.71,31.28,32.71,30.42,69.77,75.94,69.77,0.439,23.89,24.08,23.72,1.464,1.06,180.4,9.74,3.288,0,8.08,-0.003039994,-0.003817895,2.5E-007
"2017-11-12 18:30:00",5827,"CKVY",12.91,33.46,33.37,33.64,32.71,67.41,69.74,67.37,0.437,24.01,24.26,23.71,1.941,1.825,185.6,11.65,3.288,0,8.08,-0.003767526,-0.005001462,2.5E-007
"2017-11-12 18:35:00",5828,"CKVY",12.91,34.45,34.2,34.69,33.39,64.77,67.37,64.25,0.436,23.84,24.02,23.66,1.775,1.883,257.8,72.64,2.85,0,8.08,-0.003767526,-0.005001462,2.5E-007
"2017-11-12 18:40:00",5829,"CKVY",12.91,32.65,33.77,34.51,32.65,69.81,69.81,64.8,0.438,24.05,24.26,23.79,1.386,1.606,237.7,96.8,3.069,0,8.08,-0.003767526,-0.005001462,2.5E-007
"2017-11-12 18:45:00",5830,"CKVY",12.9,31.36,31.62,32.72,31.23,73.11,73.28,69.88,0.435,23.77,24,23.52,1.097,1.253,238,25.65,2.85,0,8.08,-0.00321766,-0.004076372,2.5E-007
"2017-11-12 18:50:00",5831,"CKVY",12.9,33.46,33.33,34.32,31.3,66.97,73.11,65.35,0.434,23.95,24.32,23.64,1.556,1.425,267.5,36.24,4.603,0,8.08,-0.00321766,-0.004076372,2.5E-007
"2017-11-12 18:55:00",5832,"CKVY",12.9,32.35,32.76,33.64,32.29,69.75,69.82,66.97,0.432,23.69,23.89,23.51,1.193,1.337,214.9,75.4,1.754,0,8.08,-0.00321766,-0.004076372,2.5E-007
"2017-11-12 19:00:00",5833,"CKVY",12.9,31.86,32.28,32.48,31.86,72.78,72.78,69.78,0.442,23.87,24.26,23.57,1.015,1.09,57.72,0.87,1.754,0,8.09,-0.003735562,-0.004932182,2.5E-007
"2017-11-12 19:05:00",5834,"CKVY",12.88,32.24,31.91,32.3,31.55,70.86,73.6,70.79,0.437,23.96,24.31,23.73,0.448,0.675,115.3,28.11,1.096,0,8.08,-0.003735562,-0.004932182,2.5E-007
"2017-11-12 19:10:00",5835,"CKVY",12.89,31.69,32.21,32.8,31.56,72.79,72.82,68.94,0.439,23.8,24.07,23.53,0.557,0.517,204.9,55.59,3.069,0,8.08,-0.003735562,-0.004932182,2.5E-007
"2017-11-12 19:15:00",5836,"CKVY",12.89,30.27,31.03,31.69,30.21,75.95,75.95,72.51,0.432,23.66,23.99,23.38,0.361,0.397,211.7,0.074,0,0,8.08,-0.005164933,-0.007572337,2.5E-007
"2017-11-12 19:20:00",5837,"CKVY",12.88,30.15,30.06,30.33,29.84,77.49,77.87,76.02,0.439,23.8,24.06,23.57,0.349,0.342,217.4,16.3,2.411,0,8.08,-0.005164933,-0.007572337,2.5E-007
"2017-11-12 19:25:00",5838,"CKVY",12.88,31.01,30.74,31.07,30.15,73.96,77.53,73.89,0.434,23.88,24.12,23.57,0.638,0.615,273.4,14.92,3.507,0,8.08,-0.005164933,-0.007572337,2.5E-007
"2017-11-12 19:30:00",5839,"CKVY",12.88,30.21,30.69,31.01,30.15,74.54,75.09,73.55,0.423,23.54,23.95,22.81,0.785,0.735,324.6,7.974,1.315,0,8.08,-0.004988469,-0.007281043,2.5E-007
"2017-11-12 19:35:00",5840,"CKVY",12.87,28.73,29.89,30.46,28.73,79.05,79.05,74.54,0.423,23.24,23.66,22.66,1.033,0.86,301.8,75.42,2.85,0,8.08,-0.004988469,-0.007281043,2.5E-007
"2017-11-12 19:40:00",5841,"CKVY",12.87,28.49,28.98,29.29,28.49,80.7,80.7,77.71,0.427,23.3,23.57,22.96,0.878,0.841,155.2,51.25,1.754,0,8.08,-0.004988469,-0.007281043,2.5E-007
"2017-11-12 19:45:00",5842,"CKVY",12.87,28.49,28.35,28.55,28.12,82.2,82.8,80.8,0.435,23.62,23.85,23.28,0.981,0.885,208.4,67.95,1.973,0,8.08,-0.004355833,-0.00610725,2.5E-007
"2017-11-12 19:50:00",5843,"CKVY",12.87,28.98,28.71,29.05,28.49,78.71,82.2,78.71,0.425,23.44,23.83,23.13,1.375,1.156,256.8,14.7,3.946,0,8.08,-0.004355833,-0.00610725,2.5E-007
"2017-11-12 19:55:00",5844,"CKVY",12.85,28.24,28.68,28.98,28.24,79.26,79.26,78.23,0.415,22.86,23.18,22.52,2.126,1.752,233.5,2.562,4.165,0,8.08,-0.004355833,-0.00610725,2.5E-007
"2017-11-12 20:00:00",5845,"CKVY",12.87,27.38,28.04,28.3,27.32,79.47,79.5,79.05,0.402,22.46,22.71,21.77,2.887,2.554,244.5,10.02,3.946,0,8.08,-0.003040392,-0.003828149,2.5E-007
"2017-11-12 20:05:00",5846,"CKVY",12.86,26.95,27.05,27.38,26.76,81.9,81.9,79.53,0.407,22,22.17,21.79,2.638,2.908,295,49.59,2.63,0,8.08,-0.003040392,-0.003828149,2.5E-007
"2017-11-12 20:10:00",5847,"CKVY",12.86,27.69,27.5,27.88,26.82,80.6,82.3,80.5,0.413,22.55,22.82,22.03,2.045,2.328,284,35.32,2.63,0,8.08,-0.003040392,-0.003828149,2.5E-007
"2017-11-12 20:15:00",5848,"CKVY",12.85,27.2,27.24,27.69,27.02,82.6,82.7,80.4,0.415,22.47,22.69,22.16,1.21,1.642,241.9,3.013,1.534,0,8.08,-0.002576061,-0.003111935,2.5E-007
"2017-11-12 20:20:00",5849,"CKVY",12.85,27.57,27.4,27.7,27.08,81.6,82.6,81.5,0.416,22.69,22.9,22.48,1.185,1.133,244.4,5.699,1.973,0,8.08,-0.002576061,-0.003111935,2.5E-007
"2017-11-12 20:25:00",5850,"CKVY",12.85,27.51,27.53,27.64,27.39,81.7,81.9,81.5,0.415,22.67,22.82,22.51,0.92,1.064,258,3.339,1.315,0,8.08,-0.002576061,-0.003111935,2.5E-007
"2017-11-12 20:30:00",5851,"CKVY",12.85,27.45,27.43,27.57,27.26,82.1,82.3,81.6,0.416,22.64,22.87,22.41,0.792,0.813,302.2,24.8,0.877,0,8.08,-0.004045987,-0.00557638,2.5E-007
"2017-11-12 20:35:00",5852,"CKVY",12.84,27.82,27.74,27.94,27.45,81.5,82.2,81.5,0.42,22.89,23.05,22.72,0.42,0.657,349.5,0.576,1.096,0,8.08,-0.004045987,-0.00557638,2.5E-007
"2017-11-12 20:40:00",5853,"CKVY",12.84,27.39,27.57,27.82,27.26,83.2,83.2,81.2,0.421,22.73,22.96,22.49,0.127,0.274,351.9,16.77,0,0,8.08,-0.004045987,-0.00557638,2.5E-007
"2017-11-12 20:45:00",5854,"CKVY",12.84,27.64,27.44,27.7,27.14,82.9,83.9,82.7,0.424,23.04,23.18,22.86,0.403,0.244,120.7,9.06,1.534,0,8.08,-0.005014786,-0.007507755,2.5E-007
"2017-11-12 20:50:00",5855,"CKVY",12.84,28.26,28.04,28.38,27.58,81.1,82.9,80.5,0.425,23.12,23.36,22.86,0.886,0.566,119.9,2.09,2.85,0,8.08,-0.005014786,-0.007507755,2.5E-007
"2017-11-12 20:55:00",5856,"CKVY",12.84,27.58,28.25,28.51,27.58,79.42,81,78.94,0.405,22.74,23.33,21.97,1.686,1.32,124.4,7.634,3.069,0,8.08,-0.005014786,-0.007507755,2.5E-007
"2017-11-12 21:00:00",5857,"CKVY",12.83,26.53,27.04,27.65,26.41,83.4,83.4,79.42,0.407,22.17,22.37,22,1.853,1.824,128.2,10.02,1.973,0,8.08,-0.003738475,-0.00501321,2.5E-007
"2017-11-12 21:05:00",5858,"CKVY",12.83,26.22,26.19,26.53,25.92,86.6,86.7,83.4,0.418,22.36,22.86,21.97,1.765,1.84,173.3,19.56,1.973,0,8.08,-0.003738475,-0.00501321,2.5E-007
"2017-11-12 21:10:00",5859,"CKVY",12.83,26.22,26.32,26.47,26.16,85.3,86.7,85.2,0.411,22.69,22.89,22.4,1.663,1.643,251,10.12,2.63,0,8.08,-0.003738475,-0.00501321,2.5E-007
"2017-11-12 21:15:00",5860,"CKVY",12.81,24.93,25.31,26.22,24.8,88.1,88.1,84.6,0.403,21.79,22.39,21.52,1.853,1.735,265.2,12.66,2.411,0,8.09,-0.003192579,-0.004089423,2.5E-007
"2017-11-12 21:20:00",5861,"CKVY",12.81,24.49,24.5,24.93,24.25,90,90.1,88.1,0.404,21.7,22.06,21.45,2.057,1.953,301.5,10.21,2.85,0,8.09,-0.003192579,-0.004089423,2.5E-007
"2017-11-12 21:25:00",5862,"CKVY",12.82,24.68,24.5,24.68,24.31,90.4,90.4,89.1,0.409,21.9,22.28,21.57,1.644,1.915,350.3,27.74,1.973,0,8.09,-0.003192579,-0.004089423,2.5E-007
"2017-11-12 21:30:00",5863,"CKVY",12.82,24.44,24.61,25.05,24.31,89.9,90.9,88.9,0.402,22.02,22.75,21.59,1.014,1.339,73.51,54.62,0.877,0,8.09,-0.003221862,-0.004145494,2.5E-007
"2017-11-12 21:35:00",5864,"CKVY",12.82,24.69,24.61,24.81,24.31,91.3,91.5,89.9,0.413,22.38,22.68,21.84,0.338,0.698,139.3,0.116,0,0,8.08,-0.003221862,-0.004145494,2.5E-007
"2017-11-12 21:40:00",5865,"CKVY",12.81,25.06,24.88,25.12,24.5,91.4,91.8,91.3,0.42,22.77,22.99,22.34,0.157,0.19,150.6,12.12,0.877,0,8.09,-0.003221862,-0.004145494,2.5E-007
"2017-11-12 21:45:00",5866,"CKVY",12.81,27.17,26,27.17,25.06,84.8,91.4,84.8,0.425,23.26,23.6,22.89,0.497,0.29,196.2,20.27,1.973,0,8.09,-0.004763469,-0.007135194,2.5E-007
"2017-11-12 21:50:00",5867,"CKVY",12.81,25.99,26.69,27.54,25.68,84.9,85,80.4,0.406,22.2,23.22,20.84,0.676,0.601,251.1,70.88,2.192,0,8.09,-0.004763469,-0.007135194,2.5E-007
"2017-11-12 21:55:00",5868,"CKVY",12.81,26.3,26.03,26.36,25.81,85.2,86.1,84.5,0.412,22.25,22.6,21.9,0.632,0.664,51.25,92.8,1.534,0,8.09,-0.004763469,-0.007135194,2.5E-007
"2017-11-12 22:00:00",5869,"CKVY",12.81,25.5,26.29,26.67,25.44,87.1,87.1,83.6,0.407,22.41,22.83,22.09,0.573,0.559,114.4,38.74,2.411,0,8.09,-0.004538977,-0.006583248,2.5E-007
"2017-11-12 22:05:00",5870,"CKVY",12.8,25.81,25.37,25.81,25,86.4,87.3,85.7,0.409,21.91,22.38,21.34,1.303,0.912,111.9,20.01,3.069,0,8.09,-0.004538977,-0.006583248,2.5E-007
"2017-11-12 22:10:00",5871,"CKVY",12.8,25.62,25.6,25.81,25.38,88.1,88.2,86.3,0.415,22.33,22.6,22.15,2.217,1.779,158.3,13.32,3.946,0,8.09,-0.004538977,-0.006583248,2.5E-007
"2017-11-12 22:15:00",5872,"CKVY",12.8,26.3,25.95,26.3,25.56,86.3,88.2,86.3,0.417,22.7,22.88,22.5,2.759,2.605,191.9,16.13,3.507,0,8.09,-0.00319588,-0.004092607,2.5E-007
"2017-11-12 22:20:00",5873,"CKVY",12.8,24.94,25.62,26.36,24.82,87.6,87.6,85.1,0.401,22.07,22.74,21.65,2.931,2.854,226.4,5.317,4.165,0,8.09,-0.00319588,-0.004092607,2.5E-007
"2017-11-12 22:25:00",5874,"CKVY",12.79,24.57,24.61,24.94,24.45,88.9,88.9,87.6,0.4,21.68,21.83,21.55,2.43,2.738,241.2,18.17,2.63,0,8.09,-0.00319588,-0.004092607,2.5E-007
"2017-11-12 22:30:00",5875,"CKVY",12.79,24.63,24.53,24.63,24.39,88.7,89.6,88.7,0.401,21.78,22,21.6,2.161,2.168,277.8,14.78,3.507,0,8.1,-0.002538513,-0.003051482,2.5E-007
"2017-11-12 22:35:00",5876,"CKVY",12.78,24.76,24.83,25.07,24.57,88,88.8,88,0.399,21.94,22.19,21.66,1.476,1.93,270.9,6.91,3.507,0,8.1,-0.002538513,-0.003051482,2.5E-007
"2017-11-12 22:40:00",5877,"CKVY",12.79,25.07,24.85,25.19,24.64,88.5,88.6,87.8,0.407,21.86,22.28,21.55,1.06,1.189,311.5,26.2,1.315,0,8.1,-0.002538513,-0.003051482,2.5E-007
"2017-11-12 22:45:00",5878,"CKVY",12.79,26.06,25.46,26.06,25.07,87.5,88.5,87.5,0.419,22.38,22.87,22.12,0.741,0.939,309.1,40.98,1.973,0,8.1,-0.003575602,-0.004760076,2.5E-007
"2017-11-12 22:50:00",5879,"CKVY",12.78,26.56,26.55,26.93,26.06,84.5,87.5,83.6,0.413,22.64,22.98,22.14,0.685,0.593,297.1,60.2,1.754,0,8.1,-0.003575602,-0.004760076,2.5E-007
"2017-11-12 22:55:00",5880,"CKVY",12.79,26.19,26.32,26.74,25.94,86.2,86.2,83.9,0.415,22.36,22.63,22.03,1.58,1.15,346.2,5.2,3.507,0,8.1,-0.003575602,-0.004760076,2.5E-007
"2017-11-12 23:00:00",5881,"CKVY",12.78,26.43,26.55,26.8,26.12,84.4,86.3,84.1,0.411,22.71,22.9,22.24,2.044,1.855,299.7,25.78,3.288,0,8.1,-0.003782269,-0.005108223,2.5E-007
"2017-11-12 23:05:00",5882,"CKVY",12.77,25.81,25.67,26.31,25.13,86.7,88.6,84.4,0.411,22.36,22.89,21.8,2.524,2.258,273.4,28.48,4.384,0,8.1,-0.003782269,-0.005108223,2.5E-007
"2017-11-12 23:10:00",5883,"CKVY",12.78,24.7,24.98,25.88,24.58,90.3,90.3,86.6,0.409,22.1,22.46,21.87,2.181,2.36,248.2,11.45,2.85,0,8.1,-0.003782269,-0.005108223,2.5E-007
"2017-11-12 23:15:00",5884,"CKVY",12.77,24.7,24.69,24.82,24.58,90.4,90.6,90.3,0.409,22.3,22.43,22.15,1.691,1.933,273.8,23.69,1.973,0,8.1,-0.002882497,-0.003577065,2.5E-007
"2017-11-12 23:20:00",5885,"CKVY",12.77,24.76,24.74,24.82,24.64,89.9,90.4,89.9,0.408,22.27,22.42,22.13,0.975,1.4,268.8,4.632,1.096,0,8.1,-0.002882497,-0.003577065,2.5E-007
"2017-11-12 23:25:00",5886,"CKVY",12.77,24.82,24.77,24.89,24.64,90.2,90.2,89.9,0.41,22.26,22.4,22.1,0.367,0.669,241.4,38.03,0,0,8.1,-0.002882497,-0.003577065,2.5E-007
"2017-11-12 23:30:00",5887,"CKVY",12.77,24.82,24.79,24.89,24.64,90.2,90.3,90.1,0.411,22.33,22.45,22.15,0.104,0.229,177.3,0.163,0,0,8.1,-0.004233479,-0.006021791,2.5E-007
"2017-11-12 23:35:00",5888,"CKVY",12.77,25.01,24.86,25.01,24.7,90.7,90.7,90.2,0.416,22.46,22.68,22.29,0.019,0.025,149.9,36.61,0.438,0,8.1,-0.004233479,-0.006021791,2.5E-007
"2017-11-12 23:40:00",5889,"CKVY",12.76,25.01,25.05,25.2,24.95,90.8,91,90.7,0.416,22.75,22.9,22.61,0.019,0.019,84.9,0.061,0,0,8.1,-0.004233479,-0.006021791,2.5E-007
"2017-11-12 23:45:00",5890,"CKVY",12.76,24.89,25.04,25.2,24.82,90.5,91,90.4,0.413,22.72,22.95,22.44,0.163,0.086,120.6,25.51,1.096,0,8.1,-0.005266375,-0.00835866,2.5E-007
"2017-11-12 23:50:00",5891,"CKVY",12.76,24.58,24.77,24.95,24.58,90.2,90.6,90.2,0.406,22.37,22.58,22.13,0.302,0.205,174.6,10.7,1.973,0,8.1,-0.005266375,-0.00835866,2.5E-007
"2017-11-12 23:55:00",5892,"CKVY",12.74,24.64,24.57,24.7,24.45,90.5,90.7,90.2,0.409,22.17,22.35,22,0.579,0.477,183,11.93,1.973,0,8.1,-0.005266375,-0.00835866,2.5E-007
"2017-11-13 00:00:00",5893,"CKVY",12.75,24.52,24.55,24.7,24.33,90.5,90.6,89.9,0.407,22.11,22.34,21.85,0.904,0.671,213.4,22.03,3.288,0,8.1,-0.004622865,-0.006862652,2.5E-007
"2017-11-13 00:05:00",5894,"CKVY",12.73,24.82,24.66,24.95,24.39,90.3,90.7,90.2,0.411,22.29,22.53,22.02,1.617,1.28,188.7,6.346,3.726,0,8.1,-0.004622865,-0.006862652,2.5E-007
"2017-11-13 00:10:00",5895,"CKVY",12.74,25.2,25.02,25.32,24.82,89.3,90.5,89.3,0.413,22.54,22.68,22.39,2.437,1.989,189,6.301,4.165,0,8.1,-0.004622865,-0.006862652,2.5E-007
"2017-11-13 00:15:00",5896,"CKVY",12.74,25.01,25.22,25.44,24.89,88.8,89.3,88.4,0.407,22.33,22.62,22.05,3.039,2.797,207.8,7.825,4.384,0,8.1,-0.003046426,-0.003836584,2.5E-007
"2017-11-13 00:20:00",5897,"CKVY",12.74,25.2,24.9,25.26,24.7,90.2,90.3,88.8,0.417,22.31,22.78,22.06,3.317,3.183,188.1,9.94,4.822,0,8.11,-0.003046426,-0.003836584,2.5E-007
"2017-11-13 00:25:00",5898,"CKVY",12.74,26.06,25.71,26.12,25.2,88.2,90.2,88.1,0.423,22.91,23.12,22.68,3.463,3.414,178.2,8.45,4.822,0,8.11,-0.003046426,-0.003836584,2.5E-007
"2017-11-13 00:30:00",5899,"CKVY",12.73,26.56,26.34,26.68,25.94,87.9,88.7,87.3,0.43,23.28,23.54,22.98,3.306,3.424,146,13.77,3.507,0,8.11,-0.002197605,-0.002532018,2.5E-007
"2017-11-13 00:35:00",5900,"CKVY",12.73,25.88,26.26,26.62,25.75,87.5,88,86.7,0.416,22.99,23.54,22.5,3.249,3.282,138.9,9.78,4.384,0,8.11,-0.002197605,-0.002532018,2.5E-007
"2017-11-13 00:40:00",5901,"CKVY",12.73,25.26,25.5,25.94,25.2,89.9,89.9,87.5,0.417,22.68,22.8,22.56,2.649,2.961,114.9,11.5,3.288,0,8.11,-0.002197605,-0.002532018,2.5E-007
"2017-11-13 00:45:00",5902,"CKVY",12.73,25.07,25.17,25.32,25.01,90.1,90.1,89.8,0.414,22.63,22.81,22.49,2.362,2.469,123.4,8.74,2.411,0,8.11,-0.002432888,-0.002875583,2.5E-007
"2017-11-13 00:50:00",5903,"CKVY",12.73,25.07,25.11,25.26,25.01,90,90.4,90,0.414,22.66,22.82,22.48,1.903,2.116,136.9,16.76,3.507,0,8.11,-0.002432888,-0.002875583,2.5E-007
"2017-11-13 00:55:00",5904,"CKVY",12.73,24.58,24.78,25.07,24.45,91.1,91.1,89.9,0.41,22.37,22.56,22.17,2.223,1.995,154,6.014,3.946,0,8.11,-0.002432888,-0.002875583,2.5E-007
"2017-11-13 01:00:00",5905,"CKVY",12.72,24.33,24.36,24.58,24.14,92.5,92.5,91,0.412,22.33,22.49,22.19,2.367,2.349,154.5,2.964,3.288,0,8.11,-0.002980574,-0.003723621,2.5E-007
"2017-11-13 01:05:00",5906,"CKVY",12.72,24.45,24.32,24.52,24.14,92.7,92.9,92.4,0.415,22.51,22.72,22.29,2.099,2.26,101.4,17.28,1.754,0,8.11,-0.002980574,-0.003723621,2.5E-007
"2017-11-13 01:10:00",5907,"CKVY",12.72,25.38,24.88,25.44,24.45,89.6,92.7,89.6,0.417,22.76,22.97,22.58,1.982,2.013,100,15.97,3.726,0,8.11,-0.002980574,-0.003723621,2.5E-007
"2017-11-13 01:15:00",5908,"CKVY",12.72,25.07,25.35,25.57,25.07,91,91.1,89.4,0.418,22.86,22.99,22.67,2.31,2.11,114.3,6.628,4.165,0,8.11,-0.003036015,-0.003805656,2.5E-007
"2017-11-13 01:20:00",5909,"CKVY",12.72,25.57,25.39,25.69,25.07,89,91.3,89,0.418,23,23.21,22.74,3.021,2.687,119.7,5.106,4.165,0,8.11,-0.003036015,-0.003805656,2.5E-007
"2017-11-13 01:25:00",5910,"CKVY",12.71,25.94,25.79,26,25.51,86.8,89,86.7,0.414,22.64,22.88,22.43,3.316,3.234,146.9,9.91,4.822,0,8.11,-0.003036015,-0.003805656,2.5E-007
"2017-11-13 01:30:00",5911,"CKVY",12.71,25.51,25.81,26.06,25.51,88,88,86.6,0.412,22.51,22.66,22.38,3.008,3.188,140,10.09,3.507,0,8.11,-0.002340432,-0.002741026,2.5E-007
"2017-11-13 01:35:00",5912,"CKVY",12.69,25.2,25.38,25.63,25.13,88.6,88.6,88,0.409,22.42,22.58,22.22,2.74,2.847,152.8,12.56,3.507,0,8.11,-0.002340432,-0.002741026,2.5E-007
"2017-11-13 01:40:00",5913,"CKVY",12.69,25.51,25.34,25.57,25.07,85.8,88.6,85.8,0.402,22.12,22.36,21.79,2.822,2.744,190.2,7.636,6.576,0,8.11,-0.002340432,-0.002741026,2.5E-007
"2017-11-13 01:45:00",5914,"CKVY",12.7,23.59,24.26,25.63,23.46,90.2,90.2,85.2,0.39,21.15,21.93,20.83,3.348,3.072,214.2,8.22,5.699,0,8.11,-0.002346734,-0.002763988,2.5E-007
"2017-11-13 01:50:00",5915,"CKVY",12.7,23.28,23.47,23.59,23.22,91.6,91.6,90.2,0.391,21.22,21.36,21.03,3.533,3.442,213.1,11.17,4.165,0,8.11,-0.002346734,-0.002763988,2.5E-007
"2017-11-13 01:55:00",5916,"CKVY",12.69,23.46,23.41,23.59,23.28,91.9,92,91.6,0.395,21.4,21.57,21.2,3.054,3.35,205.3,12.29,3.069,0,8.11,-0.002346734,-0.002763988,2.5E-007
"2017-11-13 02:00:00",5917,"CKVY",12.69,24.7,24.18,24.7,23.4,88.7,92,88.7,0.402,21.83,22.11,21.39,2.74,2.862,176.5,10.51,4.822,0,8.11,-0.002281176,-0.002663171,2.5E-007
"2017-11-13 02:05:00",5918,"CKVY",12.69,24.64,24.82,25.07,24.58,87.5,88.7,87.1,0.395,21.65,21.9,21.38,2.908,2.863,163.3,14.57,5.48,0,8.11,-0.002281176,-0.002663171,2.5E-007
"2017-11-13 02:10:00",5919,"CKVY",12.69,24.02,24.21,24.76,23.96,88.9,89.1,87.5,0.391,21.33,21.63,21.14,3.152,2.993,113.5,12.21,3.726,0,8.11,-0.002281176,-0.002663171,2.5E-007
"2017-11-13 02:15:00",5920,"CKVY",12.68,23.09,23.62,24.08,23.03,90.2,90.2,88.7,0.382,20.89,21.29,20.54,3.207,3.161,99.1,7.363,4.384,0,8.11,-0.002261322,-0.002645941,2.5E-007
"2017-11-13 02:20:00",5921,"CKVY",12.68,22.78,22.91,23.15,22.66,91.4,91.5,90.2,0.382,20.64,20.85,20.44,3.815,3.421,105.6,5.215,6.357,0,8.11,-0.002261322,-0.002645941,2.5E-007
"2017-11-13 02:25:00",5922,"CKVY",12.68,22.66,22.69,22.85,22.54,91.6,91.8,91.4,0.381,20.62,20.74,20.46,4.623,4.252,113.2,4.653,6.357,0,8.11,-0.002261322,-0.002645941,2.5E-007
"2017-11-13 02:30:00",5923,"CKVY",12.66,22.97,22.8,22.97,22.6,91.5,91.7,91.3,0.385,20.69,20.87,20.51,4.706,4.732,107.4,4.664,5.699,0,8.11,-0.001836079,-0.002046623,2.5E-007
"2017-11-13 02:35:00",5924,"CKVY",12.67,22.54,22.73,22.97,22.35,90.9,91.5,90.4,0.376,20.49,20.86,19.98,4.026,4.437,135.3,14.63,4.384,0,8.11,-0.001836079,-0.002046623,2.5E-007
"2017-11-13 02:40:00",5925,"CKVY",12.66,22.23,22.37,22.54,22.23,90.9,91.5,90.9,0.371,20.18,20.45,19.96,3.312,3.606,144.9,3.436,4.822,0,8.11,-0.001836079,-0.002046623,2.5E-007
"2017-11-13 02:45:00",5926,"CKVY",12.66,21.42,21.8,22.35,21.36,91.9,91.9,90.5,0.362,19.58,20.08,19.28,3.277,3.283,147.5,5.755,3.946,0,8.11,-0.001930318,-0.002182864,2.5E-007
"2017-11-13 02:50:00",5927,"CKVY",12.67,21.98,21.64,22.1,21.3,92.4,92.5,91.8,0.373,19.73,20.24,19.36,3.428,3.296,151.8,10.43,5.918,0,8.11,-0.001930318,-0.002182864,2.5E-007
"2017-11-13 02:55:00",5928,"CKVY",12.65,22.35,22.4,22.6,21.98,91.1,92.4,91,0.374,20.32,20.54,20.1,3.844,3.729,158.2,6.808,5.918,0,8.11,-0.001930318,-0.002182864,2.5E-007
"2017-11-13 03:00:00",5929,"CKVY",12.65,21.49,21.93,22.47,21.49,90.9,91.1,90.4,0.36,19.61,20.27,19.23,3.972,3.868,163.5,4.714,5.042,0,8.11,-0.002001215,-0.002283008,2.5E-007
"2017-11-13 03:05:00",5930,"CKVY",12.65,21.12,21.32,21.61,21.06,91.8,91.8,90.9,0.357,19.19,19.41,18.98,4.056,4.071,161.5,6.649,4.603,0,8.11,-0.002001215,-0.002283008,2.5E-007
"2017-11-13 03:10:00",5931,"CKVY",12.64,20.99,21.03,21.18,20.87,92.7,92.8,91.8,0.359,19.16,19.29,18.99,3.551,3.784,148.5,6.315,3.726,0,8.11,-0.002001215,-0.002283008,2.5E-007
"2017-11-13 03:15:00",5932,"CKVY",12.63,20.75,20.85,21,20.63,92.5,92.8,92.5,0.355,19.06,19.24,18.8,3.064,3.332,134.2,5.582,3.069,0,8.11,-0.001944307,-0.002210511,2.5E-007
"2017-11-13 03:20:00",5933,"CKVY",12.63,20.5,20.64,20.87,20.44,92.3,92.6,92.1,0.35,18.76,19.05,18.54,2.905,2.943,137.8,4.342,4.384,0,8.11,-0.001944307,-0.002210511,2.5E-007
"2017-11-13 03:25:00",5934,"CKVY",12.63,20.88,20.66,20.94,20.38,93.1,93.3,92.3,0.359,18.92,19.28,18.5,2.847,2.871,115.8,11.86,3.726,0,8.11,-0.001944307,-0.002210511,2.5E-007
"2017-11-13 03:30:00",5935,"CKVY",12.63,21.62,21.26,21.62,20.81,92.9,93.4,92.9,0.369,19.59,19.89,19.15,2.713,2.77,97.4,9.75,2.411,0,8.11,-0.002354102,-0.002804452,2.5E-007
"2017-11-13 03:35:00",5936,"CKVY",12.63,22.3,21.93,22.36,21.56,92.2,92.9,92.2,0.378,20.13,20.51,19.82,2.127,2.45,96.8,13.31,2.192,0,8.11,-0.002354102,-0.002804452,2.5E-007
"2017-11-13 03:40:00",5937,"CKVY",12.61,22.48,22.26,22.48,21.99,91.6,92.2,91.1,0.378,20.17,20.45,19.82,1.476,1.776,48.63,24.67,1.315,0,8.1,-0.002354102,-0.002804452,2.5E-007
"2017-11-13 03:45:00",5938,"CKVY",12.62,22.48,22.46,22.61,22.3,90.8,91.6,90.7,0.375,20.28,20.46,20.09,1.015,1.249,60.98,26.94,1.315,0,8.11,-0.003039887,-0.003882441,2.5E-007
"2017-11-13 03:50:00",5939,"CKVY",12.61,22.48,22.5,22.61,22.36,91.4,91.7,90.7,0.377,20.32,20.55,20.06,0.672,0.77,124.4,67.73,2.411,0,8.11,-0.003039887,-0.003882441,2.5E-007
"2017-11-13 03:55:00",5940,"CKVY",12.61,20.69,21.62,22.61,20.63,90,91.4,89.4,0.344,19.2,20.49,18.17,1.272,0.979,214.6,6.837,3.288,0,8.11,-0.003039887,-0.003882441,2.5E-007
"2017-11-13 04:00:00",5941,"CKVY",12.61,18.77,19.46,20.69,18.71,91.8,91.8,89.3,0.323,17.05,18.26,16.36,1.853,1.565,243.1,12.1,2.85,0,8.11,-0.003507976,-0.004776136,2.5E-007
"2017-11-13 04:05:00",5942,"CKVY",12.59,20.69,20.09,21.12,18.71,93.3,94.9,91.8,0.357,18.58,19.81,16.71,2.714,2.329,257.3,15.15,6.357,0,8.11,-0.003507976,-0.004776136,2.5E-007
"2017-11-13 04:10:00",5943,"CKVY",12.59,19.39,19.88,20.75,19.39,92.2,93.3,91.4,0.334,17.92,19.12,17.48,2.459,2.605,233.2,10.09,3.069,0,8.11,-0.003507976,-0.004776136,2.5E-007
"2017-11-13 04:15:00",5944,"CKVY",12.59,19.45,19.41,19.64,19.33,92.7,92.7,92.2,0.336,17.59,17.75,17.44,2.238,2.31,214.8,17.3,3.069,0,8.11,-0.002505341,-0.003060158,2.5E-007
"2017-11-13 04:20:00",5945,"CKVY",12.57,20.38,19.96,20.57,19.39,93.8,93.9,92.7,0.354,18.36,19.09,17.63,1.447,1.918,162.9,34.68,3.288,0,8.11,-0.002505341,-0.003060158,2.5E-007
"2017-11-13 04:25:00",5946,"CKVY",12.58,19.27,19.88,20.38,19.27,91.8,93.8,91.7,0.33,18.04,18.85,17.25,1.617,1.438,106.9,21.47,3.726,0,8.11,-0.002505341,-0.003060158,2.5E-007
"2017-11-13 04:30:00",5947,"CKVY",12.58,19.27,19.17,19.33,18.96,93.5,93.5,91.7,0.336,17.37,17.74,17.1,1.993,1.833,69.37,8.46,3.288,0,8.1,-0.002920143,-0.003748535,2.5E-007
"2017-11-13 04:35:00",5948,"CKVY",12.57,18.84,19.21,19.64,18.84,93.1,94.2,92.9,0.329,17.66,18.23,17.15,2.86,2.388,88.8,3.873,4.603,0,8.11,-0.002920143,-0.003748535,2.5E-007
"2017-11-13 04:40:00",5949,"CKVY",12.57,19.77,19.37,19.89,18.77,94.2,94.5,93,0.346,17.89,18.48,17.09,2.936,2.997,81.1,2.385,3.288,0,8.11,-0.002920143,-0.003748535,2.5E-007
"2017-11-13 04:45:00",5950,"CKVY",12.56,20.57,20.13,20.7,19.77,94.2,94.3,93.8,0.358,18.69,19.29,18.34,2.892,2.896,84.8,2.629,3.288,0,8.11,-0.002361615,-0.002831538,2.5E-007
"2017-11-13 04:50:00",5951,"CKVY",12.56,20.7,20.76,20.88,20.64,92.4,94.2,92.3,0.353,19.11,19.45,18.8,2.516,2.734,88.9,15.72,3.288,0,8.11,-0.002361615,-0.002831538,2.5E-007
"2017-11-13 04:55:00",5952,"CKVY",12.56,19.77,20.14,20.76,19.77,91.4,92.4,90.7,0.336,17.98,18.89,17.59,2.106,2.269,145.1,11.84,1.973,0,8.11,-0.002361615,-0.002831538,2.5E-007
"2017-11-13 05:00:00",5953,"CKVY",12.56,19.28,19.41,19.83,19.09,91.9,91.9,91,0.331,17.28,17.74,16.97,2.411,2.249,168.1,7.321,4.165,0,8.11,-0.002488704,-0.003034504,2.5E-007
"2017-11-13 05:05:00",5954,"CKVY",12.55,19.4,19.39,19.71,19.09,92.5,93.2,91.9,0.335,17.57,18.04,17.16,2.649,2.517,186.3,9.1,4.384,0,8.11,-0.002488704,-0.003034504,2.5E-007
"2017-11-13 05:10:00",5955,"CKVY",12.55,18.6,18.84,19.4,18.54,92.7,92.7,91.4,0.324,16.88,17.58,16.53,2.874,2.767,209.7,6.587,3.069,0,8.11,-0.002488704,-0.003034504,2.5E-007
"2017-11-13 05:15:00",5956,"CKVY",12.54,18.66,18.61,18.78,18.47,93.3,93.4,92.6,0.327,16.92,17.18,16.7,1.942,2.455,178.8,30.31,1.754,0,8.11,-0.0023388,-0.002820634,2.5E-007
"2017-11-13 05:20:00",5957,"CKVY",12.54,17.85,18.06,18.66,17.79,92.5,93.3,91.8,0.313,16.22,17.03,15.81,1.3,1.584,4.928,19.09,3.288,0,8.11,-0.0023388,-0.002820634,2.5E-007
"2017-11-13 05:25:00",5958,"CKVY",12.53,18.23,18.05,18.23,17.85,93.4,93.4,92.4,0.321,16.35,16.64,16.03,0.728,1.06,73.68,14.68,2.192,0,8.11,-0.0023388,-0.002820634,2.5E-007
"2017-11-13 05:30:00",5959,"CKVY",12.53,18.35,18.28,18.41,18.16,93.7,93.9,93.3,0.324,16.76,16.95,16.56,0.652,0.637,193.2,68.06,1.315,0,8.11,-0.003267927,-0.004444216,2.5E-007
"2017-11-13 05:35:00",5960,"CKVY",12.52,18.04,18.2,18.35,17.98,93,93.7,93,0.318,16.61,16.84,16.34,0.614,0.636,155.3,15.04,1.973,0,8.11,-0.003267927,-0.004444216,2.5E-007
"2017-11-13 05:40:00",5961,"CKVY",12.53,17.24,17.56,18.04,17.24,92.4,93,91.6,0.305,15.68,16.35,15.4,1.269,0.914,162.4,12.67,3.288,0,8.11,-0.003267927,-0.004444216,2.5E-007
"2017-11-13 05:45:00",5962,"CKVY",12.53,17.42,17.42,17.61,17.24,93,93.1,92.4,0.309,15.69,15.89,15.46,1.539,1.467,102.9,38.57,2.63,0,8.11,-0.003301487,-0.004531891,2.5E-007
"2017-11-13 05:50:00",5963,"CKVY",12.52,18.04,17.62,18.1,17.36,93.8,93.8,93,0.32,16.04,16.63,15.68,1.738,1.607,110.4,25.62,2.85,0,8.11,-0.003301487,-0.004531891,2.5E-007
"2017-11-13 05:55:00",5964,"CKVY",12.52,17.79,17.92,18.17,17.67,92.3,93.8,92.2,0.312,16.21,16.69,15.81,2.048,1.824,123.8,6.834,4.603,0,8.11,-0.003301487,-0.004531891,2.5E-007
"2017-11-13 06:00:00",5965,"CKVY",12.5,17.3,17.36,17.79,17.18,92.3,92.3,91.7,0.305,15.42,15.91,15.21,2.705,2.373,137.3,10.02,3.946,0,8.11,-0.002610397,-0.003285755,2.5E-007
"2017-11-13 06:05:00",5966,"CKVY",12.51,18.11,17.64,18.17,17.24,92.8,92.9,92.3,0.318,15.86,16.46,15.4,3.444,3.104,145.6,4.671,4.603,0,8.11,-0.002610397,-0.003285755,2.5E-007
"2017-11-13 06:10:00",5967,"CKVY",12.51,19.29,18.78,19.29,18.11,93,93.2,92.8,0.335,17.09,17.58,16.39,3.643,3.589,123.8,8.11,4.822,0,8.11,-0.002610397,-0.003285755,2.5E-007
"2017-11-13 06:15:00",5968,"CKVY",12.51,20.15,20.09,20.52,19.29,91.2,93.1,91.2,0.341,18.28,18.71,17.56,4.193,3.932,134.2,10.05,5.918,0,8.11,-0.001914222,-0.002192975,2.5E-007
"2017-11-13 06:20:00",5969,"CKVY",12.51,20.28,20.31,20.52,20.03,90.7,91.5,90.7,0.341,18.16,18.45,17.88,4.224,4.225,139.5,9.13,4.603,0,8.11,-0.001914222,-0.002192975,2.5E-007
"2017-11-13 06:25:00",5970,"CKVY",12.5,19.91,20.2,20.46,19.78,90.6,91.2,90,0.335,17.9,18.3,17.36,4.265,4.262,158,13.39,4.603,0,8.11,-0.001914222,-0.002192975,2.5E-007
"2017-11-13 06:30:00",5971,"CKVY",12.51,19.6,19.76,20.09,19.47,91.2,91.2,90.6,0.333,17.51,17.92,17.2,4.108,4.193,175.5,5.684,5.261,0,8.12,-0.001622566,-0.00178757,2.5E-007
"2017-11-13 06:35:00",5972,"CKVY",12.51,17.43,18.94,19.66,17.37,89.3,91.5,88.4,0.297,16.6,17.53,14.64,4.218,4.097,199.9,11.66,6.576,0,8.12,-0.001622566,-0.00178757,2.5E-007
"2017-11-13 06:40:00",5973,"CKVY",12.51,17.74,17.57,17.93,17.18,92.2,92.8,89.3,0.311,15.54,16.18,14.7,4.37,4.272,195.9,8.21,5.699,0,8.12,-0.001622566,-0.00178757,2.5E-007
"2017-11-13 06:45:00",5974,"CKVY",12.5,18.11,18.29,18.79,17.74,91.1,92.9,91.1,0.312,16.47,17.06,15.85,4.338,4.345,197.2,12.45,6.138,0,8.12,-0.001560042,-0.001718874,2.5E-007
"2017-11-13 06:50:00",5975,"CKVY",12.5,17.18,17.49,18.18,17.06,90.9,91,90.3,0.299,15.22,16,14.85,3.475,4.021,37.59,79.12,5.261,0.002487793,8.12,-0.001560042,-0.001718874,2.5E-007
"2017-11-13 06:55:00",5976,"CKVY",12.5,17.43,17.18,17.5,17,92.4,92.4,90.8,0.307,15.1,15.66,14.83,2.159,2.81,61.57,65.32,2.411,0.07346594,8.12,-0.001560042,-0.001718874,2.5E-007
"2017-11-13 07:00:00",5977,"CKVY",12.5,17.19,17.31,17.56,17.13,92.5,92.7,92.3,0.304,15.5,15.77,15.31,1.087,1.531,155,18.21,2.85,0.2978958,8.11,-0.00205947,-0.002438016,6.895269E-005
"2017-11-13 07:05:00",5978,"CKVY",12.49,16.57,16.86,17.25,16.57,92.6,92.7,92.3,0.296,15.06,15.47,14.76,1.491,1.174,138.3,7.579,3.946,0.77754,8.11,-0.00205947,-0.002438016,6.895269E-005
"2017-11-13 07:10:00",5979,"CKVY",12.49,16.2,16.19,16.69,15.89,92.9,93,91.9,0.293,14.36,14.88,14.02,2.78,2.125,152.5,10.93,5.48,1.530836,8.11,-0.00205947,-0.002438016,6.895269E-005
"2017-11-13 07:15:00",5980,"CKVY",12.5,16.14,16.12,16.2,16.01,92.7,93.1,92.6,0.291,14.43,14.55,14.25,4.129,3.486,164.9,7.036,7.014,2.6343,8.11,-0.002226186,-0.002728558,0.003266131
"2017-11-13 07:20:00",5981,"CKVY",12.5,16.51,16.23,16.7,15.89,92.3,92.7,92.1,0.295,14.4,14.89,14,4.983,4.618,152.4,8.26,7.453,4.096592,8.11,-0.002226186,-0.002728558,0.003266131
"2017-11-13 07:25:00",5982,"CKVY",12.51,16.26,16.34,16.57,16.2,91.8,92.3,91.7,0.29,14.37,14.72,14.2,4.866,4.986,134.5,8.36,5.918,5.850548,8.11,-0.002226186,-0.002728558,0.003266131
"2017-11-13 07:30:00",5983,"CKVY",12.52,16.27,16.25,16.45,16.02,92.2,92.2,91.6,0.291,14.31,14.54,14.01,4.315,4.586,135.1,9.25,5.042,7.745819,8.11,-0.002042857,-0.0015441,0.01114885
"2017-11-13 07:35:00",5984,"CKVY",12.53,16.88,16.52,16.95,16.14,92.9,93,92.1,0.302,14.76,15.27,14.3,3.851,4.066,135.6,5.84,5.042,10.01191,8.11,-0.002042857,-0.0015441,0.01114885
"2017-11-13 07:40:00",5985,"CKVY",12.66,18,17.47,18,16.88,92.3,93,92.2,0.314,15.68,16.14,15.18,3.763,3.795,120,7.465,5.48,20.40164,8.11,-0.002042857,-0.0015441,0.01114885
"2017-11-13 07:45:00",5986,"CKVY",12.76,19.11,18.57,19.17,17.94,92.1,92.3,92,0.329,16.67,17.25,16.08,4.026,3.885,126.1,6.31,6.138,37.67477,8.12,-0.002415466,-0.002033691,0.02607732
"2017-11-13 07:50:00",5987,"CKVY",12.87,19.61,19.36,19.67,19.05,90.9,92.1,90.9,0.332,17.25,17.45,16.98,4.388,4.21,124.4,7.405,6.357,57.52999,8.12,-0.002415466,-0.002033691,0.02607732
"2017-11-13 07:55:00",5988,"CKVY",13.92,20.04,19.89,20.04,19.55,90.2,91.1,90,0.336,17.59,17.87,17.32,4.933,4.635,121.1,6.251,7.453,72.21798,8.12,-0.002415466,-0.002033691,0.02607732
"2017-11-13 08:00:00",5989,"CKVY",14.08,20.04,19.99,20.1,19.92,89.8,90.2,89.4,0.334,17.48,17.66,17.31,5.192,5.125,122.6,6.478,6.138,83.04346,8.13,0.0006371103,0.001477994,0.05394546
"2017-11-13 08:05:00",5990,"CKVY",13.95,20.6,20.2,20.6,19.98,90.1,90.2,89.2,0.343,17.66,18.19,17.33,4.999,5.124,130.6,6.753,6.576,93.94884,8.13,0.0006371103,0.001477994,0.05394546
"2017-11-13 08:10:00",5991,"CKVY",13.88,21.34,20.9,21.4,20.41,88.5,90.1,88.5,0.348,18.23,18.6,17.78,4.401,4.748,131.1,8.54,4.822,104.9929,8.13,0.0006371103,0.001477994,0.05394546
"2017-11-13 08:15:00",5992,"CKVY",13.85,21.9,21.71,22.02,21.28,87.6,88.6,87.3,0.353,18.68,19.09,18.36,3.965,4.148,147.5,9.27,5.042,116.0833,8.13,0.003155665,0.004324112,0.088676
"2017-11-13 08:20:00",5993,"CKVY",13.83,22.15,22.07,22.27,21.77,87.1,88.2,87,0.354,18.99,19.3,18.56,3.775,3.842,146.4,6.359,5.699,127.3591,8.13,0.003155665,0.004324112,0.088676
"2017-11-13 08:25:00",5994,"CKVY",13.82,22.95,22.5,22.95,22.02,86.8,87.9,86.6,0.365,19.26,19.63,18.78,3.712,3.713,150.2,7.613,4.165,138.7821,8.14,0.003155665,0.004324112,0.088676
"2017-11-13 08:30:00",5995,"CKVY",13.82,24.12,23.47,24.12,22.89,85.8,87.1,85.8,0.379,20.03,20.58,19.47,3.78,3.778,155.5,8.96,4.822,150.3619,8.14,0.005961004,0.007340407,0.1251362
"2017-11-13 08:35:00",5996,"CKVY",13.81,24.99,24.46,24.99,24,83.8,85.8,83.6,0.384,20.44,20.92,20.06,3.624,3.714,164.3,8.42,4.384,161.9689,8.14,0.005961004,0.007340407,0.1251362
"2017-11-13 08:40:00",5997,"CKVY",13.81,25.35,25.04,25.42,24.67,81.6,84.2,81.6,0.38,20.64,21.07,20.19,3.646,3.636,179.5,8.21,4.603,173.5464,8.14,0.005961004,0.007340407,0.1251362
"2017-11-13 08:45:00",5998,"CKVY",13.81,25.72,25.35,25.79,24.98,83.7,83.7,80.6,0.395,20.62,21.52,19.94,3.489,3.574,182.1,9.52,4.603,185.0909,8.14,0.009519388,0.01147788,0.1617536
"2017-11-13 08:50:00",5999,"CKVY",13.81,24.54,25.15,25.97,24.29,85.6,85.6,81.6,0.385,20.84,21.55,20.27,3.652,3.5,196.7,10.87,5.699,196.5392,8.14,0.009519388,0.01147788,0.1617536
"2017-11-13 08:55:00",6000,"CKVY",13.81,25.34,24.9,25.59,24.36,82.9,85.9,82.9,0.385,21.04,21.74,20.44,3.752,3.765,188.5,10.72,5.48,207.9202,8.14,0.009519388,0.01147788,0.1617536
"2017-11-13 09:00:00",6001,"CKVY",13.81,25.84,25.73,26.09,25.22,82.5,84.1,81.3,0.392,21.2,21.6,20.71,4.008,3.828,176.7,9.33,5.48,219.2953,8.15,0.01233619,0.01444829,0.1977935
"2017-11-13 09:05:00",6002,"CKVY",13.81,26.77,26.45,26.89,25.84,81.1,83.8,81.1,0.4,21.75,22.28,21.14,4.011,4.044,179.2,8.49,5.699,230.7713,8.15,0.01233619,0.01444829,0.1977935
"2017-11-13 09:10:00",6003,"CKVY",13.81,27.2,26.81,27.2,26.46,80.8,81.9,79.89,0.406,21.81,22.4,21.3,4.354,4.098,182.7,6.268,5.918,242.2586,8.15,0.01233619,0.01444829,0.1977935
"2017-11-13 09:15:00",6004,"CKVY",13.81,27.63,27.37,27.63,27.01,81.8,82.1,79.92,0.418,22.24,22.86,21.66,4.592,4.5,184,7.125,6.576,253.6814,8.15,0.01593757,0.01870727,0.232385
"2017-11-13 09:20:00",6005,"CKVY",13.8,28.43,28.09,28.55,27.57,81.6,82,79.06,0.431,22.86,23.52,22.2,4.643,4.68,185.5,13.14,6.357,264.9118,8.15,0.01593757,0.01870727,0.232385
"2017-11-13 09:25:00",6006,"CKVY",13.81,29.91,29.03,30.04,28.3,77.82,82.4,77.82,0.437,23.76,24.98,22.84,4.529,4.565,178.4,12.58,6.795,275.9524,8.15,0.01593757,0.01870727,0.232385
"2017-11-13 09:30:00",6007,"CKVY",13.79,30.03,30.05,30.28,29.85,74.31,77.68,73.55,0.419,23.28,23.86,22.56,4.63,4.563,170.4,7.669,6.576,286.8288,8.15,0.02004862,0.02359716,0.2650319
"2017-11-13 09:35:00",6008,"CKVY",13.81,30.16,30.26,30.78,29.85,76.37,78.06,74.38,0.433,23.61,24.52,22.76,4.959,4.797,176.6,10.84,6.795,297.535,8.15,0.02004862,0.02359716,0.2650319
"2017-11-13 09:40:00",6009,"CKVY",13.81,30.78,30.76,31.21,30.16,73.52,76.85,73.45,0.427,23.93,24.59,23.31,5.087,5.075,180.5,12.81,6.357,308.0709,8.15,0.02004862,0.02359716,0.2650319
"2017-11-13 09:45:00",6010,"CKVY",13.81,30.58,30.61,30.9,30.27,73.27,76.51,73.27,0.423,23.72,24.32,23.05,4.989,4.983,194.7,16.63,7.453,318.2009,8.15,0.02404621,0.02845342,0.2959543
"2017-11-13 09:50:00",6011,"CKVY",13.82,32.13,31.02,32.13,30.46,71.96,75.43,71.31,0.442,23.63,24.62,22.82,4.966,4.904,187,11.86,6.795,328.129,8.15,0.02404621,0.02845342,0.2959543
"2017-11-13 09:55:00",6012,"CKVY",13.82,32.62,32.33,32.93,31.75,69.24,74.12,68.59,0.434,24.18,25.18,23.32,4.739,4.828,186.8,11.5,6.357,337.8759,8.15,0.02404621,0.02845342,0.2959543
"2017-11-13 10:00:00",6013,"CKVY",13.82,33.18,33.07,33.48,32.56,66.25,70.96,66.25,0.424,24.03,24.97,23.15,4.595,4.749,183.4,11.05,5.699,347.4915,8.16,0.02838002,0.03363967,0.324698
"2017-11-13 10:05:00",6014,"CKVY",13.82,33.73,33.31,33.79,32.8,65.12,69.79,65.12,0.426,23.72,24.39,22.96,4.362,4.548,188.2,11.69,6.138,356.8252,8.16,0.02838002,0.03363967,0.324698
"2017-11-13 10:10:00",6015,"CKVY",13.82,33.85,33.89,34.22,33.48,66.11,67.31,63.88,0.435,23.57,24.3,22.75,4.258,4.352,189.3,16.25,5.48,365.8567,8.16,0.02838002,0.03363967,0.324698
"2017-11-13 10:15:00",6016,"CKVY",13.82,34.9,34,34.9,33.54,68.17,68.38,65.29,0.468,24.1,25.48,23.44,3.921,4.114,194.2,15.92,5.699,374.5022,8.16,0.03282674,0.03878804,0.3511209
"2017-11-13 10:20:00",6017,"CKVY",13.83,35.51,34.91,35.58,34.15,65.04,68.17,63.36,0.457,24.59,25.55,23.61,3.649,3.796,179.6,18.83,5.48,382.734,8.16,0.03282674,0.03878804,0.3511209
"2017-11-13 10:25:00",6018,"CKVY",13.83,36.25,35.98,36.31,35.58,61.36,65.56,60.71,0.444,24.5,25.3,23.77,3.358,3.49,181.8,15.5,4.822,390.6521,8.16,0.03282674,0.03878804,0.3511209
"2017-11-13 10:30:00",6019,"CKVY",13.82,36.92,36.56,36.99,36,61.36,63.52,60.29,0.456,24.64,25.42,23.9,3.215,3.276,153.3,19.28,5.48,398.3414,8.16,0.03731948,0.04348387,0.374388
"2017-11-13 10:35:00",6020,"CKVY",13.83,37.29,37.48,37.79,36.86,59.98,62.97,59.29,0.452,25.2,25.86,24.58,3.33,3.203,162.8,14.62,5.918,405.8099,8.16,0.03731948,0.04348387,0.374388
"2017-11-13 10:40:00",6021,"CKVY",13.82,37.54,36.78,37.66,36.06,59.36,63,59.36,0.452,24.68,25.22,23.9,3.341,3.353,154.3,24.15,5.261,413.0937,8.16,0.03731948,0.04348387,0.374388
"2017-11-13 10:45:00",6022,"CKVY",13.82,38.15,37.69,38.21,37.29,58.67,61.28,58.53,0.458,24.88,25.79,24.27,3.255,3.283,159.2,18.32,4.603,420.1203,8.16,0.04117211,0.0477739,0.3950377
"2017-11-13 10:50:00",6023,"CKVY",13.82,38.89,38.08,39.07,37.28,59.35,61.41,58.67,0.477,25.34,26.38,24.38,2.816,3.05,145.1,25.92,4.384,426.9724,8.16,0.04117211,0.0477739,0.3950377
"2017-11-13 10:55:00",6024,"CKVY",13.82,38.95,38.76,39.2,38.33,58.73,59.56,57.46,0.473,25.41,25.92,24.87,2.781,2.766,151.2,19.16,4.822,433.2591,8.16,0.04117211,0.0477739,0.3950377
"2017-11-13 11:00:00",6025,"CKVY",13.83,40,39.08,40.12,38.27,54.71,59.9,54.2,0.459,25.21,26.9,24.01,2.621,2.708,159,18.87,3.946,439.3213,8.17,0.0445759,0.05124757,0.4126869
"2017-11-13 11:05:00",6026,"CKVY",13.82,39.26,39.51,40.06,38.95,55.02,57.5,54.4,0.448,24.87,25.59,24.23,2.883,2.761,162.3,27.33,5.042,444.9726,8.17,0.0445759,0.05124757,0.4126869
"2017-11-13 11:10:00",6027,"CKVY",13.82,39.81,39.36,39.81,39.07,53.82,55.36,52.72,0.448,24.1,24.82,23.72,3.014,2.938,177.6,27.67,5.261,450.385,8.17,0.0445759,0.05124757,0.4126869
"2017-11-13 11:15:00",6028,"CKVY",13.81,41.72,40.55,41.78,39.62,48.97,54.12,48.97,0.439,24.41,25.48,23.81,3.415,3.2,177.3,14.32,5.261,455.3045,8.17,0.0478878,0.0554657,0.4280237
"2017-11-13 11:20:00",6029,"CKVY",13.81,41.84,41.85,42.4,41.35,47.67,51.96,46.46,0.429,24.06,25.26,23.08,3.198,3.277,157.9,26.48,4.603,459.7572,8.17,0.0478878,0.0554657,0.4280237
"2017-11-13 11:25:00",6030,"CKVY",13.81,42.34,41.84,42.4,41.35,45.36,49.52,45.23,0.416,23.13,24.12,22.46,2.982,3.112,188.1,26.02,4.603,463.7767,8.17,0.0478878,0.0554657,0.4280237
"2017-11-13 11:30:00",6031,"CKVY",13.81,43.2,42.7,43.2,42.21,43.68,45.67,42.72,0.415,22.18,22.87,21.62,2.596,2.809,188,25.74,4.384,467.4757,8.17,0.0522514,0.06125504,0.440509
"2017-11-13 11:35:00",6032,"CKVY",13.81,44.49,43.89,44.55,43.2,40.48,44.37,39.69,0.404,21.65,23.27,21,2.126,2.5,189.2,24.97,3.946,470.8154,8.17,0.0522514,0.06125504,0.440509
"2017-11-13 11:40:00",6033,"CKVY",13.81,43.44,44.13,44.8,43.37,40.65,42.3,39.14,0.389,21.59,22.4,20.86,1.923,1.998,118.8,26.35,3.507,473.5198,8.17,0.0522514,0.06125504,0.440509
"2017-11-13 11:45:00",6034,"CKVY",13.81,43.31,43.31,43.68,42.94,41.13,42.34,40.45,0.392,21.24,22.18,20.71,1.594,1.806,65.74,33.51,3.507,476.1097,8.17,0.05455617,0.06272367,0.4499743
"2017-11-13 11:50:00",6035,"CKVY",13.81,46.52,44.76,46.52,43.25,37.36,43.3,37.08,0.402,22.41,23.58,21.3,1.399,1.348,15.49,96.3,2.411,477.8346,8.17,0.05455617,0.06272367,0.4499743
"2017-11-13 11:55:00",6036,"CKVY",13.79,45.03,45.22,46.65,44.48,39.55,40.75,36.67,0.403,21.66,22.5,21.05,1.397,1.486,124.1,24.56,4.165,479.7766,8.17,0.05455617,0.06272367,0.4499743
"2017-11-13 12:00:00",6037,"CKVY",13.8,45.4,45.31,45.89,44.9,39.69,40.75,38.07,0.41,21.85,22.83,21.17,1.276,1.275,75.65,33.13,2.192,481.2249,8.17,0.05561399,0.06251056,0.454915
"2017-11-13 12:05:00",6038,"CKVY",13.8,46.26,45.29,46.26,44.97,40.85,42.7,38.96,0.436,22.33,24.46,21.54,1.308,1.333,16.17,46.4,2.192,482.1466,8.17,0.05561399,0.06251056,0.454915
"2017-11-13 12:10:00",6039,"CKVY",13.8,48.04,47.31,48.1,46.26,37.07,40.92,36.42,0.423,23.19,24.22,22.09,0.802,0.977,239.3,90.6,1.973,482.5481,8.17,0.05561399,0.06251056,0.454915
"2017-11-13 12:15:00",6040,"CKVY",13.8,48.1,48.25,48.6,47.92,35.94,37.38,35.66,0.411,22.72,23.46,22.25,0.754,0.719,219.7,36.91,3.069,483.0152,8.17,0.05694313,0.06327347,0.4563662
"2017-11-13 12:20:00",6041,"CKVY",13.79,46.74,47.62,48.35,46.74,37,38.58,35.87,0.402,22.87,23.88,21.84,1.409,0.975,277,36.25,5.48,484.2531,8.17,0.05694313,0.06327347,0.4563662
"2017-11-13 12:25:00",6042,"CKVY",13.79,47.11,46.83,47.17,46.5,36.52,38.06,35.97,0.402,21.82,22.45,21.08,1.971,1.687,331.2,34.49,3.507,484.7159,8.17,0.05694313,0.06327347,0.4563662
"2017-11-13 12:30:00",6043,"CKVY",13.78,47.73,47.37,47.79,47.05,35.39,36.55,34.67,0.399,21.47,22.19,20.85,2.544,2.25,324.6,18.38,5.261,483.554,8.17,0.05800914,0.06599607,0.4553932
"2017-11-13 12:35:00",6044,"CKVY",13.78,48.04,47.68,48.22,47.3,33.46,35.87,33.46,0.382,21.21,21.91,20.54,2.221,2.569,16.58,32.36,3.726,481.5681,8.17,0.05800914,0.06599607,0.4553932
"2017-11-13 12:40:00",6045,"CKVY",13.78,48.47,48.41,48.66,48.04,34.05,34.56,32.68,0.395,20.94,21.79,20.42,2.162,2.148,6.906,26.27,3.946,479.6829,8.17,0.05800914,0.06599607,0.4553932
"2017-11-13 12:45:00",6046,"CKVY",13.77,50.08,49.1,50.08,48.47,31.65,34.15,30.68,0.389,20.85,22.41,19.98,1.723,2.025,46.53,62.32,2.63,478.2465,8.17,0.05941264,0.06929704,0.4513217
"2017-11-13 12:50:00",6047,"CKVY",13.77,51.74,51.12,51.74,50.08,28.55,31.89,27.97,0.374,20.15,21.33,19.51,1.521,1.518,179.1,23.93,3.069,477.0172,8.16,0.05941264,0.06929704,0.4513217
"2017-11-13 12:55:00",6048,"CKVY",13.77,50.99,51.37,52.11,50.81,29.69,29.69,27.52,0.378,19.74,20.9,19.02,1.369,1.495,94.2,29.95,2.63,476.0828,8.16,0.05941264,0.06929704,0.4513217
"2017-11-13 13:00:00",6049,"CKVY",13.76,51.67,51.22,51.73,50.62,27.18,30.37,26.29,0.355,19.03,21.3,18.04,1.717,1.54,126.3,38.11,4.822,474.6257,8.16,0.05978617,0.06843007,0.4441101
"2017-11-13 13:05:00",6050,"CKVY",13.75,53.39,52.56,53.39,51.73,25.67,27.25,25.22,0.357,18.72,19.73,17.67,1.893,1.758,200.2,54.19,4.384,472.6134,8.16,0.05978617,0.06843007,0.4441101
"2017-11-13 13:10:00",6051,"CKVY",13.75,53.64,53.57,53.88,53.27,26.22,26.76,25.19,0.368,19.31,20.27,18.75,1.942,1.89,171.6,30.73,4.603,469.3117,8.16,0.05978617,0.06843007,0.4441101
"2017-11-13 13:15:00",6052,"CKVY",13.73,53.57,53.93,54.5,53.57,26.76,27.14,25.26,0.375,20,20.65,19.44,1.73,1.871,141.5,42.4,4.603,463.6123,8.16,0.06018485,0.07018595,0.433042
"2017-11-13 13:20:00",6053,"CKVY",13.73,54.12,53.42,54.25,52.71,26.21,29.68,26.21,0.375,20.96,22.79,19.87,1.903,1.874,120.8,46.69,4.165,453.4737,8.16,0.06018485,0.07018595,0.433042
"2017-11-13 13:25:00",6054,"CKVY",13.72,54.49,54.3,55.05,53.69,28.34,29.44,25.94,0.41,21.12,22.94,20,1.658,1.736,161.4,72.66,5.48,447.8862,8.16,0.06018485,0.07018595,0.433042
"2017-11-13 13:30:00",6055,"CKVY",13.72,53.63,53.84,54.74,53.32,28.41,28.75,26.28,0.399,20.98,22.27,19.84,2.225,1.903,123,23.01,6.795,444.152,8.16,0.05813564,0.06792757,0.4177157
"2017-11-13 13:35:00",6056,"CKVY",13.71,54.43,54.13,54.49,53.63,27.86,29.78,26.18,0.402,21.25,22.95,20.11,3.046,2.677,160.7,12.11,6.795,439.0136,8.16,0.05813564,0.06792757,0.4177157
"2017-11-13 13:40:00",6057,"CKVY",13.7,54.54,54.73,54.98,54.35,27.58,28,25.66,0.4,21.17,22.33,20.33,4.118,3.588,166.3,15.3,6.795,432.7135,8.16,0.05813564,0.06792757,0.4177157
"2017-11-13 13:45:00",6058,"CKVY",13.69,54.47,54.4,54.73,54.1,25.49,27.58,25.18,0.369,20.2,21.76,19.44,3.868,4.057,155.8,13.83,4.822,428.313,8.16,0.06037437,0.07508661,0.4003167
"2017-11-13 13:50:00",6059,"CKVY",13.68,54.22,54.7,55.08,54.22,26.86,27.75,24.56,0.385,20.37,22.05,19.31,3.239,3.448,134.8,19.46,5.918,426.7693,8.15,0.06037437,0.07508661,0.4003167
"2017-11-13 13:55:00",6060,"CKVY",13.67,53.72,54.01,54.28,53.6,27.47,29.12,26.48,0.387,21.24,22.46,20.25,3.247,3.272,117.1,16.74,6.357,417.1935,8.15,0.06037437,0.07508661,0.4003167
"2017-11-13 14:00:00",6061,"CKVY",13.66,54.34,53.86,54.46,53.54,27.95,28.67,26.1,0.403,20.83,22.1,19.98,3.807,3.487,133.1,20.03,8.99,403.8246,8.15,0.05648838,0.07079475,0.3798857
"2017-11-13 14:05:00",6062,"CKVY",13.66,55.57,55.1,55.7,54.34,25.31,28.06,24.56,0.381,20.65,22.06,19.24,4.27,4.111,159.8,11.79,6.795,396.8543,8.15,0.05648838,0.07079475,0.3798857
"2017-11-13 14:10:00",6063,"CKVY",13.64,54.34,54.88,55.63,54.34,26.07,27.37,24.59,0.375,20.77,21.67,19.84,4.746,4.469,136.8,11.11,8.11,393.0135,8.15,0.05648838,0.07079475,0.3798857
"2017-11-13 14:15:00",6064,"CKVY",13.65,55.57,54.75,55.69,54.03,26.44,27.75,25.72,0.398,21.17,22.59,19.79,4.723,4.706,135,18.43,7.014,391.7944,8.15,0.05771783,0.07511489,0.3565391
"2017-11-13 14:20:00",6065,"CKVY",13.64,56.05,55.38,56.05,54.95,26.2,28.26,24.56,0.402,21.32,23.32,19.58,4.882,4.829,141.9,15.75,7.891,385.6844,8.15,0.05771783,0.07511489,0.3565391
"2017-11-13 14:25:00",6066,"CKVY",13.63,55.06,55.37,56.11,54.69,25.38,27.23,24.28,0.375,20.61,22.7,19.42,4.229,4.707,131.7,15.21,6.138,379.871,8.15,0.05771783,0.07511489,0.3565391
"2017-11-13 14:30:00",6067,"CKVY",13.62,55.55,55.67,56.3,54.94,25.72,26.06,23.9,0.387,20.61,21.58,19.29,3.806,3.98,139.4,21.81,7.014,372.2023,8.14,0.05493384,0.07260574,0.3305217
"2017-11-13 14:35:00",6068,"CKVY",13.62,56.16,56.07,56.29,55.55,24.55,27.16,23.25,0.378,20.36,22.48,18.97,3.548,3.695,179.5,25.81,6.138,363.2575,8.14,0.05493384,0.07260574,0.3305217
"2017-11-13 14:40:00",6069,"CKVY",13.61,56.28,56.21,56.71,55.54,23.52,26.33,23.42,0.363,20.22,22.16,18.98,3.439,3.421,175.1,36.7,5.699,354.4489,8.14,0.05493384,0.07260574,0.3305217
"2017-11-13 14:45:00",6070,"CKVY",13.59,56.47,56.22,56.47,56.03,24,25.1,23.35,0.373,19.88,21.08,19.17,3.614,3.584,167.4,22.26,6.357,340.1496,8.14,0.04793007,0.06291863,0.3022591
"2017-11-13 14:50:00",6071,"CKVY",13.6,56.53,56.21,56.59,55.79,23.52,25.24,23.32,0.367,19.97,20.94,19.19,3.354,3.501,170.2,28.5,5.261,325.6505,8.14,0.04793007,0.06291863,0.3022591
"2017-11-13 14:55:00",6072,"CKVY",13.6,56.03,56.34,56.9,55.85,24.89,25.99,23.35,0.381,20.68,21.85,19.54,3.325,3.243,245,29.02,5.48,300.893,8.14,0.04793007,0.06291863,0.3022591
"2017-11-13 15:00:00",6073,"CKVY",13.6,55.05,55.61,56.22,54.98,25.37,26.33,23.66,0.375,20.1,21.37,18.74,3.946,3.58,219,24.06,10.52,274.4785,8.14,0.03896819,0.05297172,0.2713321
"2017-11-13 15:05:00",6074,"CKVY",13.59,54.24,54.56,55.05,54.24,24.21,26.57,23.52,0.347,19.43,21.04,17.77,4.771,4.148,263.3,23.66,10.74,218.0996,8.14,0.03896819,0.05297172,0.2713321
"2017-11-13 15:10:00",6075,"CKVY",13.59,55.71,55.06,55.84,54.18,22.35,24.62,22.35,0.338,18.64,19.82,17.78,6.195,5.502,247.8,11.21,13.59,190.4876,8.13,0.03896819,0.05297172,0.2713321
"2017-11-13 15:15:00",6076,"CKVY",13.58,55.71,55.72,55.84,55.53,22.56,23.66,21.77,0.341,17.89,19.15,17.23,7.659,6.912,252,10.73,14.03,201.3989,8.13,0.0416703,0.06149211,0.238914
"2017-11-13 15:20:00",6077,"CKVY",13.58,56.02,55.93,56.14,55.65,22.83,24.17,21.39,0.349,18.55,19.91,16.94,8.5,8.25,250.1,10.58,13.15,243.1478,8.13,0.0416703,0.06149211,0.238914
"2017-11-13 15:25:00",6078,"CKVY",13.58,55.83,55.9,56.2,55.64,22.87,23.55,20.64,0.348,17.78,19.41,16.03,8.77,8.76,246.2,9.35,13.81,263.3538,8.13,0.0416703,0.06149211,0.238914
"2017-11-13 15:30:00",6079,"CKVY",13.58,55.76,55.83,56.01,55.58,23.38,23.55,21.39,0.355,18.23,19.25,16.96,8.02,8.46,251.2,12.27,11.84,251.1051,8.13,0.05097039,0.07908323,0.2042896
"2017-11-13 15:35:00",6080,"CKVY",13.58,55.58,55.68,55.89,55.52,23.58,23.72,22.25,0.355,18.61,19.26,17.66,8.03,8.03,250.8,11.13,12.28,237.8408,8.13,0.05097039,0.07908323,0.2042896
"2017-11-13 15:40:00",6081,"CKVY",13.58,55.39,55.65,56.01,55.27,23.72,23.93,22.62,0.355,18.73,19.34,18.19,7.727,7.716,265.1,20.81,12.06,225.9725,8.13,0.05097039,0.07908323,0.2042896
"2017-11-13 15:45:00",6082,"CKVY",13.59,55.15,55.25,55.45,55.02,24.48,24.48,22.69,0.363,18.63,19.51,17.81,8.01,7.881,250.1,10.69,12.49,213.7191,8.12,0.04392207,0.06983652,0.168061
"2017-11-13 15:50:00",6083,"CKVY",13.59,55.09,55.14,55.4,54.96,24.27,24.96,22.45,0.359,18.72,19.94,17.56,7.485,7.81,256.6,23.15,11.18,200.8864,8.12,0.04392207,0.06983652,0.168061
"2017-11-13 15:55:00",6084,"CKVY",13.59,54.53,54.78,55.15,54.47,24.72,25.54,23.52,0.358,19.05,20.06,18.22,7.411,7.563,250.9,8.49,10.74,185.7881,8.12,0.04392207,0.06983652,0.168061
"2017-11-13 16:00:00",6085,"CKVY",13.59,54.35,54.53,54.66,54.35,24.96,26.19,24.27,0.359,19.35,20.63,18.71,6.778,7.111,248.9,10.01,9.64,172.9665,8.12,0.0366389,0.06065405,0.1311199
"2017-11-13 16:05:00",6086,"CKVY",13.59,54.04,54.17,54.47,53.97,24.37,25.5,23.93,0.347,18.78,19.62,18,7.323,6.887,246.8,11.44,12.28,160.9357,8.12,0.0366389,0.06065405,0.1311199
"2017-11-13 16:10:00",6087,"CKVY",13.61,53.36,53.71,54.16,53.3,25.64,27.15,24.06,0.356,19.17,20.42,18.02,7.073,7.214,249,8.55,9.43,151.8124,8.12,0.0366389,0.06065405,0.1311199
"2017-11-13 16:15:00",6088,"CKVY",13.62,52.93,53.39,53.67,52.93,27.05,27.08,25.27,0.37,19.55,20.08,18.84,6.647,6.783,228.6,25.86,8.77,140.966,8.12,0.02990567,0.05160209,0.09434883
"2017-11-13 16:20:00",6089,"CKVY",13.27,51.39,52.23,53.05,51.26,28.93,29.07,26.81,0.374,20.2,20.63,19.7,5.499,6.168,241.8,10.53,7.891,125.0889,8.11,0.02990567,0.05160209,0.09434883
"2017-11-13 16:25:00",6090,"CKVY",13.27,50.59,50.83,51.33,50.52,29.21,29.48,28.52,0.366,19.77,20.22,19.23,5.505,5.396,251.7,9.44,9.86,98.95293,8.11,0.02990567,0.05160209,0.09434883
"2017-11-13 16:30:00",6091,"CKVY",13.15,49.72,50.21,50.59,49.66,30.1,30.1,29.11,0.366,19.55,19.9,19.12,6.355,5.918,259.1,8.66,11.62,73.94881,8.11,0.01651789,0.03318824,0.05912096
"2017-11-13 16:35:00",6092,"CKVY",13.09,49.6,49.5,49.79,49.23,29.62,30.65,29.41,0.358,19.39,19.84,18.99,7.776,7.021,256.3,8.36,12.28,48.29704,8.11,0.01651789,0.03318824,0.05912096
"2017-11-13 16:40:00",6093,"CKVY",13.07,49.23,49.44,49.79,49.11,30.58,30.58,29.24,0.365,19.28,19.66,18.85,8.46,8.23,253.1,8.33,12.71,33.91889,8.1,0.01651789,0.03318824,0.05912096
"2017-11-13 16:45:00",6094,"CKVY",13.04,48.62,48.89,49.3,48.5,31.54,31.82,30.58,0.368,19.74,20.03,19.47,8.92,8.68,260.5,7.983,12.93,21.12309,8.1,0.02380582,0.04411656,0.02963039
"2017-11-13 16:50:00",6095,"CKVY",13,48.19,48.57,48.87,48.13,32.92,32.92,31.2,0.378,19.99,20.39,19.57,8.82,8.92,257.5,7.662,11.62,16.28365,8.1,0.02380582,0.04411656,0.02963039
"2017-11-13 16:55:00",6096,"CKVY",13.01,47.89,47.71,48.19,47.39,32.71,33.81,32.68,0.371,20.29,20.48,19.89,8.79,8.73,259.6,7.314,12.28,12.66259,8.1,0.02380582,0.04411656,0.02963039
"2017-11-13 17:00:00",6097,"CKVY",12.99,47.89,47.83,48.13,47.52,32.64,33.36,32.44,0.37,20.03,20.22,19.79,8.39,8.68,256.1,7.111,10.96,9.146896,8.1,0.02350069,0.04399109,0.01284093
"2017-11-13 17:05:00",6098,"CKVY",12.99,47.15,47.55,47.89,47.15,34.08,34.08,32.64,0.376,20.09,20.32,19.86,7.778,8.06,247.9,8.27,9.64,6.483976,8.1,0.02350069,0.04399109,0.01284093
"2017-11-13 17:10:00",6099,"CKVY",12.98,45.91,46.51,47.15,45.79,36.34,36.34,34.01,0.382,20.4,20.7,20.02,7.195,7.547,245,7.254,8.77,4.6256,8.09,0.02350069,0.04399109,0.01284093
"2017-11-13 17:15:00",6100,"CKVY",12.97,45.97,45.92,46.22,45.54,35.59,36.76,35.38,0.375,20.41,20.76,20.12,6.662,6.902,249.3,8.16,8.11,3.239005,8.09,0.01035266,0.01325352,0.004217089
"2017-11-13 17:20:00",6101,"CKVY",12.96,45.8,45.78,46.04,45.61,35.8,36.14,35.59,0.375,20.3,20.46,20.15,6.399,6.522,253.4,8.3,7.891,2.142792,8.09,0.01035266,0.01325352,0.004217089
"2017-11-13 17:25:00",6102,"CKVY",12.96,46.11,45.95,46.17,45.8,34.67,35.94,34.67,0.368,20.22,20.39,19.76,6.245,6.329,251.1,16.93,8.55,1.275099,8.09,0.01035266,0.01325352,0.004217089
"2017-11-13 17:30:00",6103,"CKVY",12.96,46.42,46.68,47.34,46.11,34.77,34.88,32.82,0.373,19.88,20.18,19.43,6.115,6.083,257.3,25.06,9.43,0.6570244,8.09,0.00870975,0.01149541,0.0002609764
"2017-11-13 17:35:00",6104,"CKVY",12.95,45.94,46.19,46.49,45.81,35.46,35.53,34.54,0.374,20.08,20.25,19.81,6.192,6.157,249.5,6.73,8.11,0.2597715,8.09,0.00870975,0.01149541,0.0002609764
"2017-11-13 17:40:00",6105,"CKVY",12.94,46.19,45.88,46.19,45.57,34.92,36.08,34.92,0.371,20.1,20.36,19.82,6.419,6.238,248.2,7.779,9.86,0.06721105,8.09,0.00870975,0.01149541,0.0002609764
"2017-11-13 17:45:00",6106,"CKVY",12.94,46.19,46.35,46.56,46.06,34.71,35.12,34.13,0.369,19.86,20.08,19.64,6.826,6.725,243.3,8.25,9.64,0.00265903,8.09,0.008799865,0.01159554,2.5E-007
"2017-11-13 17:50:00",6107,"CKVY",12.93,45.38,45.65,46.25,45.2,36.56,36.63,34.71,0.377,20.25,20.48,19.86,6.917,6.843,240.8,8.01,8.77,0,8.09,0.008799865,0.01159554,2.5E-007
"2017-11-13 17:55:00",6108,"CKVY",12.93,45.57,45.36,45.63,45.14,36.36,37.15,36.36,0.378,20.48,20.7,20.29,6.953,6.966,243.8,7.571,8.99,0,8.09,0.008799865,0.01159554,2.5E-007
"2017-11-13 18:00:00",6109,"CKVY",12.93,45.57,45.58,45.76,45.45,36.5,36.73,36.05,0.379,20.44,20.65,20.2,6.833,6.891,244.4,7.273,8.99,0,8.09,0.009005163,0.01168671,2.5E-007
"2017-11-13 18:05:00",6110,"CKVY",12.92,45.32,45.46,45.64,45.2,37.04,37.04,36.36,0.381,20.5,20.69,20.29,6.728,6.819,243.2,7.028,7.891,0,8.09,0.009005163,0.01168671,2.5E-007
"2017-11-13 18:10:00",6111,"CKVY",12.91,44.95,45,45.39,44.83,37.7,37.87,36.98,0.383,20.68,20.86,20.51,6.181,6.485,239.6,8.8,7.234,0,8.09,0.009005163,0.01168671,2.5E-007
"2017-11-13 18:15:00",6112,"CKVY",12.92,44.22,44.48,44.95,44.09,38.97,39,37.76,0.384,20.7,20.86,20.52,5.438,5.78,237.7,8.05,6.357,0,8.09,0.00808993,0.01064724,2.5E-007
"2017-11-13 18:20:00",6113,"CKVY",12.91,43.79,44.03,44.22,43.73,40.14,40.2,38.9,0.39,20.9,21.26,20.63,4.702,5.129,228,11.53,6.357,0,8.09,0.00808993,0.01064724,2.5E-007
"2017-11-13 18:25:00",6114,"CKVY",12.91,40.83,42.93,43.85,40.83,47.07,47.07,40.14,0.408,21.51,22.29,21.1,3.792,4.181,175.8,34.24,4.384,0,8.09,0.00808993,0.01064724,2.5E-007
"2017-11-13 18:30:00",6115,"CKVY",12.91,39.61,39.4,40.9,38.92,48.93,51.77,47.17,0.404,22.56,22.93,21.99,2.911,3.405,131.5,16.95,3.507,0,8.09,0.004090297,0.005898295,2.5E-007
"2017-11-13 18:35:00",6116,"CKVY",12.9,42.08,41.61,42.39,39.54,44.26,48.79,43.09,0.402,21.7,22.08,21.39,2.58,2.694,129.7,16.11,4.384,0,8.09,0.004090297,0.005898295,2.5E-007
"2017-11-13 18:40:00",6117,"CKVY",12.9,40.72,41.53,42.14,40.72,47.73,47.93,43.88,0.412,22.28,22.85,21.57,2.329,2.612,132,41.62,4.822,0,8.08,0.004090297,0.005898295,2.5E-007
"2017-11-13 18:45:00",6118,"CKVY",12.9,41.03,41.06,41.46,40.6,46.73,47.76,45.08,0.408,21.98,22.5,21.57,2.187,2.175,126.7,61.95,3.726,0,8.08,0.0009048176,0.001875902,2.5E-007
"2017-11-13 18:50:00",6119,"CKVY",12.9,39.98,40.39,41.03,39.98,48.89,48.93,46.73,0.41,22.41,22.83,22.03,1.695,1.961,101.6,38.13,2.85,0,8.08,0.0009048176,0.001875902,2.5E-007
"2017-11-13 18:55:00",6120,"CKVY",12.88,39.18,39.75,40.04,39.12,51.47,51.47,48.89,0.418,22.43,22.82,22.23,1.73,1.507,148.2,48.32,3.507,0,8.08,0.0009048176,0.001875902,2.5E-007
"2017-11-13 19:00:00",6121,"CKVY",12.87,38.69,38.42,39.24,37.94,51.67,53.73,51.43,0.412,22.8,23.08,22.24,2.312,1.999,125.8,7.225,4.384,0,8.08,-0.0008072729,-0.000570512,2.5E-007
"2017-11-13 19:05:00",6122,"CKVY",12.89,37.7,38.35,39.06,37.63,55.24,55.31,50.82,0.423,22.9,23.29,22.17,2.553,2.383,119.8,10.84,4.384,0,8.08,-0.0008072729,-0.000570512,2.5E-007
"2017-11-13 19:10:00",6123,"CKVY",12.87,37.51,37,37.7,36.34,55.24,57.37,55.14,0.42,22.88,23.19,22.64,3.45,3.076,114.3,4.707,5.918,0,8.08,-0.0008072729,-0.000570512,2.5E-007
"2017-11-13 19:15:00",6124,"CKVY",12.87,36.59,37.22,37.82,36.59,57.1,57.17,54.21,0.419,22.9,23.19,22.58,3.403,3.548,126.2,8.35,5.48,0,8.08,0.0008397636,0.001625775,2.5E-007
"2017-11-13 19:20:00",6125,"CKVY",12.88,38.45,37.86,38.82,36.65,52.71,57.1,51.68,0.416,22.71,22.96,22.39,4.016,3.732,110.8,5.768,5.918,0,8.08,0.0008397636,0.001625775,2.5E-007
"2017-11-13 19:25:00",6126,"CKVY",12.85,38.2,38.36,38.76,38.02,53.81,54.26,51.68,0.421,22.85,23.16,22.33,3.642,3.865,95.7,7.355,5.042,0,8.08,0.0008397636,0.001625775,2.5E-007
"2017-11-13 19:30:00",6127,"CKVY",12.88,38.95,38.7,39.07,38.08,51.82,53.81,50.21,0.417,22.33,22.96,21.91,3.735,3.667,83.5,5.41,4.384,0,8.08,0.002060827,0.003188199,2.5E-007
"2017-11-13 19:35:00",6128,"CKVY",12.88,38.83,38.58,39.01,38.33,52.51,53.26,51.07,0.421,22.6,23.1,21.93,3.296,3.49,97.9,14.94,4.603,0,8.08,0.002060827,0.003188199,2.5E-007
"2017-11-13 19:40:00",6129,"CKVY",12.88,39.76,39.53,39.82,38.83,50.25,52.48,49.87,0.417,22.78,23.12,22.43,3.367,3.279,109.5,10.57,5.261,0,8.08,0.002060827,0.003188199,2.5E-007
"2017-11-13 19:45:00",6130,"CKVY",12.87,39.45,39.77,40.07,39.45,51,51.35,49.01,0.419,22.72,23.15,22.23,3.357,3.336,113.9,6.505,3.946,0,8.08,0.001800787,0.002923775,2.5E-007
"2017-11-13 19:50:00",6131,"CKVY",12.87,39.33,39.45,39.7,39.2,52.72,52.86,50.8,0.431,23.14,23.67,22.77,3.666,3.533,107.1,8.46,4.603,0,8.08,0.001800787,0.002923775,2.5E-007
"2017-11-13 19:55:00",6132,"CKVY",12.85,40.01,39.43,40.07,39.02,49.05,54.3,48.84,0.411,23.27,24.1,22.2,3.827,3.749,86.2,5.921,5.48,0,8.08,0.001800787,0.002923775,2.5E-007
"2017-11-13 20:00:00",6133,"CKVY",12.85,39.82,40.16,40.56,39.7,50.04,50.87,47.85,0.417,22.65,23.34,22.07,3.86,3.87,28.38,33.94,5.042,0,8.08,0.002304511,0.003551617,2.5E-007
"2017-11-13 20:05:00",6134,"CKVY",12.86,41.74,40.5,41.8,39.7,45.03,50.32,45.03,0.404,22.4,22.85,21.72,3.882,3.854,13.26,10.57,5.48,0,8.08,0.002304511,0.003551617,2.5E-007
"2017-11-13 20:10:00",6135,"CKVY",12.85,42.05,41.82,42.11,41.55,42.87,45.31,42.87,0.389,21.72,22.24,21.1,3.118,3.559,53.14,24.75,3.507,0,8.08,0.002304511,0.003551617,2.5E-007
"2017-11-13 20:15:00",6136,"CKVY",12.86,42.54,42.36,42.91,41.67,40.64,45.34,40.64,0.376,21.39,22.41,20.29,2.825,2.888,82.3,10.33,3.507,0,8.09,0.002649271,0.004126874,2.5E-007
"2017-11-13 20:20:00",6137,"CKVY",12.86,40.19,42.26,43.59,40.13,52.45,52.75,38.89,0.443,22.26,24.82,19.95,2.363,2.603,103.7,9.61,4.165,0,8.09,0.002649271,0.004126874,2.5E-007
"2017-11-13 20:25:00",6138,"CKVY",12.86,40.13,40.13,41,39.2,54.64,56.15,48.6,0.461,24.07,25.19,22.92,2.671,2.487,121.6,10.81,3.507,0,8.09,0.002649271,0.004126874,2.5E-007
"2017-11-13 20:30:00",6139,"CKVY",12.85,39.14,39.71,40.13,39.08,57.77,57.77,53.13,0.469,24.89,25.58,24.25,2.535,2.703,125.9,13.71,3.288,0,8.09,0.0006917237,0.001533765,2.5E-007
"2017-11-13 20:35:00",6140,"CKVY",12.85,37.72,38.3,39.21,37.66,57.87,60.17,57.73,0.444,25.2,25.91,24.23,2.321,2.388,351.6,58.36,2.63,0,8.09,0.0006917237,0.001533765,2.5E-007
"2017-11-13 20:40:00",6141,"CKVY",12.85,38.03,38.27,38.96,37.66,59.34,59.41,54.68,0.461,24.28,25.26,23.61,2.084,2.163,253.4,36.82,3.288,0,8.09,0.0006917237,0.001533765,2.5E-007
"2017-11-13 20:45:00",6142,"CKVY",12.85,37.6,37.62,38.09,37.29,58.73,61.3,58.66,0.448,24.88,25.39,24.38,2.508,2.225,212.7,15.48,4.165,0,8.09,-0.0005164685,-0.0002054382,2.5E-007
"2017-11-13 20:50:00",6143,"CKVY",12.84,38.28,37.96,38.34,37.47,58.04,59.79,57.66,0.455,24.78,24.99,24.45,3.019,2.782,177.8,7.038,4.822,0,8.09,-0.0005164685,-0.0002054382,2.5E-007
"2017-11-13 20:55:00",6144,"CKVY",12.85,37.23,37.91,38.28,37.23,61.09,61.13,58.01,0.46,24.85,25.13,24.55,2.885,3.044,221.2,56.03,3.288,0,8.09,-0.0005164685,-0.0002054382,2.5E-007
"2017-11-13 21:00:00",6145,"CKVY",12.84,36.3,36.69,37.23,36.24,62.64,63.26,61.13,0.454,25.09,25.37,24.74,2.108,2.531,291.7,19.5,1.973,0,8.09,0.0001355179,0.0006659556,2.5E-007
"2017-11-13 21:05:00",6146,"CKVY",12.83,36.36,36.37,36.49,36.24,63.05,63.09,62.43,0.458,24.87,25.05,24.7,1.122,1.6,276.6,15.22,1.534,0,8.09,0.0001355179,0.0006659556,2.5E-007
"2017-11-13 21:10:00",6147,"CKVY",12.83,36.24,36.26,36.36,36.12,63.33,63.39,63.05,0.458,24.99,25.13,24.82,1.091,1.04,317.3,9.7,2.192,0,8.09,0.0001355179,0.0006659556,2.5E-007
"2017-11-13 21:15:00",6148,"CKVY",12.83,36.86,36.45,36.92,36.18,60.96,63.46,60.96,0.452,24.91,25.14,24.66,1.81,1.376,323.6,7.132,4.384,0,8.09,-0.002300573,-0.002885901,2.5E-007
"2017-11-13 21:20:00",6149,"CKVY",12.83,36.86,36.93,37.11,36.74,62.23,62.33,60.41,0.461,24.88,25.2,24.5,2.912,2.365,287.6,14.02,5.042,0,8.09,-0.002300573,-0.002885901,2.5E-007
"2017-11-13 21:25:00",6150,"CKVY",12.83,36.73,36.84,37.04,36.61,63.02,63.71,62.26,0.465,25.38,25.64,25.17,3.841,3.379,263.2,4.138,5.261,0,8.09,-0.002300573,-0.002885901,2.5E-007
"2017-11-13 21:30:00",6151,"CKVY",12.84,35.81,36.64,36.92,35.81,66.15,66.15,62.81,0.471,25.53,25.77,25.26,4.08,3.975,272,5.857,5.699,0,8.09,0.0004440116,0.001035079,2.5E-007
"2017-11-13 21:35:00",6152,"CKVY",12.83,35.32,35.54,35.88,35.26,68.59,68.59,66.22,0.479,25.92,26.19,25.6,4.333,4.217,281.9,6.876,6.138,0,8.09,0.0004440116,0.001035079,2.5E-007
"2017-11-13 21:40:00",6153,"CKVY",12.83,35.63,35.4,35.63,35.2,67.32,69,67.32,0.476,26.03,26.19,25.82,4.179,4.293,289.9,5.451,5.261,0,8.09,0.0004440116,0.001035079,2.5E-007
"2017-11-13 21:45:00",6154,"CKVY",12.82,37.12,36.38,37.12,35.63,61.45,67.32,61.45,0.46,25.74,26.02,25.05,4.202,4.206,309,13.17,5.48,0,8.09,0.0009318508,0.001574158,2.5E-007
"2017-11-13 21:50:00",6155,"CKVY",12.82,36.75,36.88,37.18,36.62,65.16,65.16,61.38,0.481,25.54,26.19,25.01,3.78,4.062,324.6,8.72,5.261,0,8.09,0.0009318508,0.001574158,2.5E-007
"2017-11-13 21:55:00",6156,"CKVY",12.82,35.82,36.32,36.81,35.82,68.76,68.76,65.12,0.489,26.45,26.65,26.12,3.2,3.477,39.83,36.75,3.288,0,8.09,0.0009318508,0.001574158,2.5E-007
"2017-11-13 22:00:00",6157,"CKVY",12.82,35.45,35.53,35.88,35.32,70.07,70.44,68.76,0.491,26.66,26.86,26.48,2.275,2.817,91.4,20.52,2.192,0,8.09,0.000291419,0.0007968587,2.5E-007
"2017-11-13 22:05:00",6158,"CKVY",12.82,35.51,35.42,35.51,35.26,69.35,70.44,69.35,0.487,26.6,26.86,26.37,1.28,1.697,171.6,66.57,1.534,0,8.09,0.000291419,0.0007968587,2.5E-007
"2017-11-13 22:10:00",6159,"CKVY",12.82,35.76,35.54,35.88,35.26,68.18,70.24,68.18,0.484,26.48,26.75,26.24,1.165,1.108,270.8,19.52,3.946,0,8.09,0.000291419,0.0007968587,2.5E-007
"2017-11-13 22:15:00",6160,"CKVY",12.81,35.33,35.55,35.88,35.2,70.76,70.93,68.18,0.494,26.75,27,26.32,1.861,1.494,224.8,6.363,4.384,0,8.09,-0.002391272,-0.00302878,2.5E-007
"2017-11-13 22:20:00",6161,"CKVY",12.81,35.02,34.85,35.39,34.4,71.75,73.57,70.65,0.495,26.86,27.05,26.66,2.978,2.499,236.8,9.56,5.042,0,8.09,-0.002391272,-0.00302878,2.5E-007
"2017-11-13 22:25:00",6162,"CKVY",12.81,35.64,35.08,35.64,34.78,69.35,72.96,69.35,0.49,26.83,27.11,26.54,3.647,3.39,259.9,7.593,5.261,0,8.09,-0.002391272,-0.00302878,2.5E-007
"2017-11-13 22:30:00",6163,"CKVY",12.81,36.01,36.04,36.26,35.58,67.57,69.35,67.22,0.484,26.47,26.68,26.27,3.599,3.568,283.3,17.45,4.165,0,8.09,-0.0003622917,-8.496134E-005,2.5E-007
"2017-11-13 22:35:00",6164,"CKVY",12.8,35.46,35.95,36.26,35.4,69.7,69.7,67.05,0.489,26.39,26.68,26.17,3.42,3.493,320,14.79,4.165,0,8.09,-0.0003622917,-8.496134E-005,2.5E-007
"2017-11-13 22:40:00",6165,"CKVY",12.8,34.66,34.98,35.52,34.59,72.24,72.69,69.63,0.491,26.67,26.86,26.34,2.873,3.178,340.7,20.77,3.507,0,8.09,-0.0003622917,-8.496134E-005,2.5E-007
"2017-11-13 22:45:00",6166,"CKVY",12.79,35.34,35.06,35.4,34.66,70.32,72.21,70.28,0.491,26.57,26.71,26.42,2.849,2.866,356.1,12.41,4.603,0,8.09,-0.0002872245,1.663247E-005,2.5E-007
"2017-11-13 22:50:00",6167,"CKVY",12.8,36.7,36.28,36.82,35.27,63.93,70.32,63.93,0.471,26.11,26.71,25.62,3.035,2.899,4.347,24.79,5.699,0,8.09,-0.0002872245,1.663247E-005,2.5E-007
"2017-11-13 22:55:00",6168,"CKVY",12.78,35.89,36.42,36.88,35.83,65.92,65.92,63.59,0.47,25.6,25.79,25.4,4.319,3.674,352.4,11.71,8.33,0,8.09,-0.0002872245,1.663247E-005,2.5E-007
"2017-11-13 23:00:00",6169,"CKVY",12.8,34.9,35.33,35.89,34.84,69.12,69.22,65.92,0.474,25.79,25.97,25.51,5.273,4.793,342.4,9.71,9.43,0,8.09,0.0006392093,0.001232342,2.5E-007
"2017-11-13 23:05:00",6170,"CKVY",12.8,34.29,34.64,35.03,34.29,71.35,71.35,69.01,0.478,25.94,26.08,25.72,5.911,5.646,347.5,12.91,9.21,0,8.09,0.0006392093,0.001232342,2.5E-007
"2017-11-13 23:10:00",6171,"CKVY",12.79,34.16,34.29,34.41,34.1,71.93,71.93,71.14,0.479,26.03,26.19,25.86,5.52,5.711,343.5,14.03,7.014,0,8.09,0.0006392093,0.001232342,2.5E-007
"2017-11-13 23:15:00",6172,"CKVY",12.79,33.73,34.05,34.29,33.67,73.34,73.34,71.83,0.48,26.14,26.26,26.04,4.433,5.047,313.1,12.2,5.918,0,8.09,0.001189565,0.001784404,2.5E-007
"2017-11-13 23:20:00",6173,"CKVY",12.77,33.24,33.45,33.79,33.11,75.12,75.16,73.34,0.482,26.19,26.34,26.06,3.389,3.933,324.6,10.98,4.603,0,8.09,0.001189565,0.001784404,2.5E-007
"2017-11-13 23:25:00",6174,"CKVY",12.79,33.24,33.2,33.3,33.05,75.36,75.4,75.02,0.484,26.19,26.3,26.05,1.74,2.565,297.6,22.44,0,0,8.09,0.001189565,0.001784404,2.5E-007
"2017-11-13 23:30:00",6175,"CKVY",12.79,33.48,33.25,33.55,33.05,74.54,75.54,74.37,0.483,26.23,26.37,26.11,1.182,1.376,255.6,10.83,1.973,0,8.09,-0.001169393,-0.001207337,2.5E-007
"2017-11-13 23:35:00",6176,"CKVY",12.78,32.74,33.05,33.48,32.68,76.39,76.39,74.51,0.481,26.2,26.35,26.06,0.668,0.778,190.3,42.29,3.069,0,8.09,-0.001169393,-0.001207337,2.5E-007
"2017-11-13 23:40:00",6177,"CKVY",12.78,33.36,32.99,33.55,32.43,74.3,77.05,73.89,0.479,26.08,26.27,25.94,1.44,1.05,213.4,20.65,2.85,0,8.09,-0.001169393,-0.001207337,2.5E-007
"2017-11-13 23:45:00",6178,"CKVY",12.78,31.81,32.52,33.42,31.81,78.63,78.66,74.23,0.477,26,26.16,25.83,1.858,1.679,207.3,21.18,3.726,0,8.09,-0.002876541,-0.003846129,2.5E-007
"2017-11-13 23:50:00",6179,"CKVY",12.78,32.43,32.17,32.43,31.81,76.98,78.7,76.98,0.478,26,26.14,25.87,2.88,2.436,207,3.648,5.261,0,8.09,-0.002876541,-0.003846129,2.5E-007
"2017-11-13 23:55:00",6180,"CKVY",12.78,31.63,32.19,32.56,31.63,78.63,78.63,76.64,0.473,25.9,26.05,25.74,3.323,3.136,231.3,9.41,4.603,0,8.09,-0.002876541,-0.003846129,2.5E-007
"2017-11-14 00:00:00",6181,"CKVY",12.74,30.89,31.26,31.75,30.64,81.1,81.2,78.59,0.474,25.69,25.91,25.29,3.103,3.214,300.1,63.04,2.63,0,8.09,-0.001124889,-0.001158607,2.5E-007
"2017-11-14 00:05:00",6182,"CKVY",12.74,31.45,31.13,31.45,30.83,80.1,81.2,80.1,0.479,25.91,26.11,25.68,2.385,2.747,47.19,51.5,2.63,0,8.09,-0.001124889,-0.001158607,2.5E-007
"2017-11-14 00:10:00",6183,"CKVY",12.77,31.7,31.63,31.82,31.33,79.49,80.2,79.05,0.48,25.99,26.14,25.76,1.662,2.001,70.2,24.88,2.85,0,8.09,-0.001124889,-0.001158607,2.5E-007
"2017-11-14 00:15:00",6184,"CKVY",12.75,31.76,31.75,31.95,31.58,79.39,79.8,78.84,0.48,26.09,26.3,25.89,1.56,1.696,17.72,8.37,2.85,0,8.09,-0.001874512,-0.002235007,2.5E-007
"2017-11-14 00:20:00",6185,"CKVY",12.77,32.2,31.98,32.2,31.76,78.78,79.67,78.74,0.485,26.31,26.46,26.11,0.985,1.277,27.27,0.13,0.658,0,8.09,-0.001874512,-0.002235007,2.5E-007
"2017-11-14 00:25:00",6186,"CKVY",12.76,33.37,32.61,33.43,32.07,75.96,78.78,75.96,0.49,26.45,26.7,26.16,1.329,1.009,358.7,15,5.042,0,8.09,-0.001874512,-0.002235007,2.5E-007
"2017-11-14 00:30:00",6187,"CKVY",12.77,35.1,34.48,35.16,33.43,72.84,75.96,72.6,0.504,26.99,27.34,26.63,2.04,1.591,352.5,9.35,4.822,0,8.09,-0.002751128,-0.003626471,2.5E-007
"2017-11-14 00:35:00",6188,"CKVY",12.76,35.54,35.36,35.6,35.04,71.7,72.8,71.5,0.505,27.24,27.41,27.1,3.129,2.625,340.1,13.8,5.042,0,8.09,-0.002751128,-0.003626471,2.5E-007
"2017-11-14 00:40:00",6189,"CKVY",12.74,35.1,35.4,35.6,35.1,72.53,72.53,71.26,0.502,27.17,27.31,27,3.344,3.379,9.59,27.5,4.603,0,8.09,-0.002751128,-0.003626471,2.5E-007
"2017-11-14 00:45:00",6190,"CKVY",12.76,35.1,35.18,35.35,34.98,71.91,72.6,71.57,0.497,27.09,27.26,26.79,3.386,3.381,31.22,12.55,5.699,0,8.09,-0.0005011924,-0.0002750646,2.5E-007
"2017-11-14 00:50:00",6191,"CKVY",12.76,35.04,35.1,35.29,34.92,71.77,71.88,70.81,0.495,26.8,27,26.62,3.679,3.444,11.48,8.73,6.138,0,8.1,-0.0005011924,-0.0002750646,2.5E-007
"2017-11-14 00:55:00",6192,"CKVY",12.75,35.23,35.22,35.41,34.98,69.71,71.74,69.64,0.485,26.66,26.91,26.31,3.86,3.808,351.4,12.82,5.261,0,8.1,-0.0005011924,-0.0002750646,2.5E-007
"2017-11-14 01:00:00",6193,"CKVY",12.75,34.18,34.71,35.35,34.11,73.39,73.39,69.57,0.489,26.46,26.65,26.23,3.825,3.793,324.4,8.84,5.261,0,8.1,4.075979E-005,0.0004258394,2.5E-007
"2017-11-14 01:05:00",6194,"CKVY",12.74,34.18,34,34.3,33.68,73.76,75.07,73.35,0.492,26.7,26.88,26.48,3.625,3.819,334,13.07,5.042,0,8.1,4.075979E-005,0.0004258394,2.5E-007
"2017-11-14 01:10:00",6195,"CKVY",12.75,34.48,34.49,34.73,34.18,73.59,73.83,72.87,0.497,26.84,26.99,26.62,3.241,3.411,328.3,18.88,4.384,0,8.1,4.075979E-005,0.0004258394,2.5E-007
"2017-11-14 01:15:00",6196,"CKVY",12.74,31.83,33.04,34.42,31.7,82.1,82.1,73.59,0.498,26.79,27,26.62,3.216,3.253,281.5,5.449,4.384,0,8.1,-0.0004565457,-0.0002450036,2.5E-007
"2017-11-14 01:20:00",6197,"CKVY",12.74,31.46,31.54,31.83,31.39,83.6,83.9,82.1,0.5,27.09,27.27,26.89,2.877,3.031,297.3,7.08,3.946,0,8.1,-0.0004565457,-0.0002450036,2.5E-007
"2017-11-14 01:25:00",6198,"CKVY",12.73,31.7,31.55,31.77,31.39,83.3,84.1,83.3,0.503,27.2,27.31,27.06,3.119,2.965,292.1,6.521,4.822,0,8.1,-0.0004565457,-0.0002450036,2.5E-007
"2017-11-14 01:30:00",6199,"CKVY",12.74,32.01,31.8,32.07,31.64,82.6,83.4,82.5,0.504,27.24,27.37,27.12,3.135,3.147,308.9,8.36,5.042,0,8.1,-0.001431259,-0.001580607,2.5E-007
"2017-11-14 01:35:00",6200,"CKVY",12.72,32.2,32.08,32.26,31.89,81.8,82.7,81.8,0.504,27.27,27.4,27.1,3.549,3.304,299.3,9.15,4.822,0,8.1,-0.001431259,-0.001580607,2.5E-007
"2017-11-14 01:40:00",6201,"CKVY",12.73,33,32.59,33.13,32.07,78.37,81.8,78.37,0.498,27.19,27.32,26.98,3.616,3.642,319.5,12.45,5.48,0,8.1,-0.001431259,-0.001580607,2.5E-007
"2017-11-14 01:45:00",6202,"CKVY",12.72,33.19,33.06,33.25,32.94,77.85,79.53,77.85,0.499,27.22,27.43,26.92,2.866,3.251,270.9,64.9,2.85,0,8.1,-0.0009860512,-0.0009678578,2.5E-007
"2017-11-14 01:50:00",6203,"CKVY",12.72,32.94,33,33.31,32.82,77.61,78.98,77.58,0.492,27.03,27.29,26.72,2.271,2.695,228.5,29.96,3.946,0,8.1,-0.0009860512,-0.0009678578,2.5E-007
"2017-11-14 01:55:00",6204,"CKVY",12.72,33.06,33.22,33.43,32.94,78.4,78.43,76.51,0.5,26.89,27.14,26.68,2.063,2.044,345.8,16.27,4.822,0,8.1,-0.0009860512,-0.0009678578,2.5E-007
"2017-11-14 02:00:00",6205,"CKVY",12.72,34.11,33.65,34.18,32.88,75.45,78.85,75.45,0.502,27.2,27.39,26.97,2.913,2.524,351.2,4.682,5.48,0,8.1,-0.001549111,-0.001745921,2.5E-007
"2017-11-14 02:05:00",6206,"CKVY",12.71,34.3,34.23,34.42,34.05,74.52,75.48,74.04,0.499,27.09,27.26,26.81,2.549,2.633,286.4,53.8,2.85,0,8.1,-0.001549111,-0.001745921,2.5E-007
"2017-11-14 02:10:00",6207,"CKVY",12.71,33.56,34.01,34.42,33.56,77.85,77.85,74.48,0.506,27.21,27.44,27.04,2.441,2.557,214.2,18.07,3.069,0,8.1,-0.001549111,-0.001745921,2.5E-007
"2017-11-14 02:15:00",6208,"CKVY",12.71,33,33.16,33.62,32.94,79.46,79.91,77.82,0.505,27.5,27.67,27.28,1.591,2.059,183.2,3.103,2.85,0,8.1,-0.00150853,-0.001684353,2.5E-007
"2017-11-14 02:20:00",6209,"CKVY",12.71,33.25,33.09,33.25,32.94,77.99,79.53,77.99,0.501,27.23,27.47,27,1.419,1.434,190.2,7.097,2.63,0,8.1,-0.00150853,-0.001684353,2.5E-007
"2017-11-14 02:25:00",6210,"CKVY",12.71,33,33.05,33.31,32.88,78.57,78.57,77.75,0.5,27,27.25,26.73,1.524,1.572,244.7,36.53,4.165,0,8.1,-0.00150853,-0.001684353,2.5E-007
"2017-11-14 02:30:00",6211,"CKVY",12.7,33,33.07,33.19,32.94,78.64,78.78,77.61,0.5,27.04,27.3,26.84,1.763,1.458,284.2,63.16,4.603,0,8.1,-0.002571942,-0.003320027,2.5E-007
"2017-11-14 02:35:00",6212,"CKVY",12.7,33.25,33.28,33.43,33,78.47,78.64,76.27,0.504,27,27.45,26.55,1.851,1.901,294.5,57.28,2.411,0,8.1,-0.002571942,-0.003320027,2.5E-007
"2017-11-14 02:40:00",6213,"CKVY",12.69,34.61,33.53,34.67,33.06,75.55,78.71,75.41,0.512,27.38,27.89,27.09,2.787,2.213,149,19.74,8.11,0,8.1,-0.002571942,-0.003320027,2.5E-007
"2017-11-14 02:45:00",6214,"CKVY",12.7,33.37,33.78,34.67,33.13,78.06,79.19,74.93,0.504,27.45,27.75,27.2,4.322,3.657,165.1,18.64,9.21,0,8.1,-0.001405446,-0.001538089,2.5E-007
"2017-11-14 02:50:00",6215,"CKVY",12.7,33.8,33.82,34.11,33.37,76.65,77.99,75.03,0.503,27.12,27.33,26.87,4.866,4.659,226.6,25.42,6.576,0,8.1,-0.001405446,-0.001538089,2.5E-007
"2017-11-14 02:55:00",6216,"CKVY",12.68,33.62,33.73,33.87,33.56,77.88,77.88,76.44,0.508,27.24,27.6,27.03,3.651,4.153,134.1,35.88,4.165,0,8.1,-0.001405446,-0.001538089,2.5E-007
"2017-11-14 03:00:00",6217,"CKVY",12.68,32.94,33.18,33.68,32.88,80.5,81.1,77.88,0.511,27.68,27.96,27.45,3.176,3.372,164.4,13.12,6.576,0,8.1,-0.000317935,-8.587885E-005,2.5E-007
"2017-11-14 03:05:00",6218,"CKVY",12.68,33,33,33.19,32.82,80.8,81.1,80,0.514,27.68,27.93,27.45,3.927,3.521,156.6,11.33,6.138,0,8.1,-0.000317935,-8.587885E-005,2.5E-007
"2017-11-14 03:10:00",6219,"CKVY",12.68,32.75,32.86,33.06,32.69,81.9,82,80.6,0.516,27.72,27.91,27.57,4.146,4.088,98.7,23.57,4.165,0,8.1,-0.000317935,-8.587885E-005,2.5E-007
"2017-11-14 03:15:00",6220,"CKVY",12.68,32.45,32.51,32.75,32.32,82.9,83.1,81.9,0.515,27.82,27.96,27.71,3.437,3.884,151.6,27.53,4.384,0,8.1,-0.0008151358,-0.0007435519,2.5E-007
"2017-11-14 03:20:00",6221,"CKVY",12.66,32.69,32.51,32.82,32.14,82.1,83.6,81.6,0.516,27.79,27.92,27.64,3.084,3.198,87.8,54.84,7.234,0,8.1,-0.0008151358,-0.0007435519,2.5E-007
"2017-11-14 03:25:00",6222,"CKVY",12.66,32.45,32.54,32.75,32.26,83.7,84.2,82,0.521,27.92,28.18,27.71,3.779,3.481,118.8,49.8,6.576,0,8.1,-0.0008151358,-0.0007435519,2.5E-007
"2017-11-14 03:30:00",6223,"CKVY",12.67,33.62,33.05,33.68,32.32,78.3,83.8,77.95,0.51,27.71,28.15,27.4,4.266,4.009,70.71,29.3,8.77,0,8.1,-0.001018818,-0.001012658,2.5E-007
"2017-11-14 03:35:00",6224,"CKVY",12.65,35.47,34.61,35.47,33.19,69.92,79.74,69.88,0.491,27.03,27.87,26.52,4.422,4.595,137.2,18.86,10.52,0,8.1,-0.001018818,-0.001012658,2.5E-007
"2017-11-14 03:40:00",6225,"CKVY",12.66,35.78,36.1,36.59,35.35,69.47,69.85,66.14,0.494,26.44,26.78,26.17,4.236,4.195,39.92,14.38,7.672,0,8.1,-0.001018818,-0.001012658,2.5E-007
"2017-11-14 03:45:00",6226,"CKVY",12.66,34.55,35.56,35.91,34.55,75.07,75.07,68.96,0.508,26.92,27.52,26.57,4.283,4.133,282.7,82.3,9.43,0,8.11,0.0006017423,0.001128948,2.5E-007
"2017-11-14 03:50:00",6227,"CKVY",12.65,35.17,34.22,35.17,33.5,71.74,78.57,71.74,0.497,27.37,27.71,26.92,4.639,4.268,283.8,36.37,7.672,0,8.11,0.0006017423,0.001128948,2.5E-007
"2017-11-14 03:55:00",6228,"CKVY",12.64,33.81,34.6,35.6,33.81,77.75,77.88,70.85,0.511,27.33,27.77,26.9,4.917,5.019,322.6,23.33,6.795,0,8.11,0.0006017423,0.001128948,2.5E-007
"2017-11-14 04:00:00",6229,"CKVY",12.64,34.48,33.8,34.48,33.37,73.76,79.95,73.76,0.498,27.65,27.98,26.97,4.229,4.635,147.1,46.34,5.042,0,8.11,0.0001964425,0.0005648636,2.5E-007
"2017-11-14 04:05:00",6230,"CKVY",12.64,35.35,35.35,35.66,34.48,71.88,73.7,70.06,0.502,26.95,27.26,26.66,2.925,3.432,260.9,66.89,3.507,0,8.11,0.0001964425,0.0005648636,2.5E-007
"2017-11-14 04:10:00",6231,"CKVY",12.63,35.1,35.23,35.91,34.79,72.39,73.42,69.51,0.501,27.12,27.35,26.74,2.207,2.463,312.9,33.03,4.384,0,8.11,0.0001964425,0.0005648636,2.5E-007
"2017-11-14 04:15:00",6232,"CKVY",12.63,34.55,34.95,35.17,34.55,75.69,75.69,72.39,0.512,27.28,27.73,27.05,2.125,2.117,41.13,89.5,5.48,0,8.11,-0.0009600072,-0.000897272,2.5E-007
"2017-11-14 04:20:00",6233,"CKVY",12.61,34.18,34.35,34.67,34.11,76.65,77.2,74.45,0.511,27.57,27.87,27.11,2.409,2.467,129.8,45.6,4.603,0,8.11,-0.0009600072,-0.000897272,2.5E-007
"2017-11-14 04:25:00",6234,"CKVY",12.63,34.42,34.43,34.67,34.18,76.03,76.65,74.69,0.512,27.58,27.77,27.22,2.259,2.28,346,13.46,3.726,0,8.11,-0.0009600072,-0.000897272,2.5E-007
"2017-11-14 04:30:00",6235,"CKVY",12.62,34.18,34.33,34.61,33.93,76.58,77.47,75.48,0.51,27.68,27.91,27.45,2.251,2.293,218.7,92.5,3.507,0,8.11,-0.001553123,-0.001745011,2.5E-007
"2017-11-14 04:35:00",6236,"CKVY",12.62,34.67,34.56,34.79,34.05,75.03,76.55,74.35,0.51,27.5,27.68,27.34,2.316,2.164,121,11.53,2.63,0,8.11,-0.001553123,-0.001745011,2.5E-007
"2017-11-14 04:40:00",6237,"CKVY",12.59,34.36,34.44,34.73,34.24,76.27,76.41,75.07,0.512,27.66,27.88,27.48,2.102,2.232,214.6,37.89,2.63,0,8.11,-0.001553123,-0.001745011,2.5E-007
"2017-11-14 04:45:00",6238,"CKVY",12.61,34.42,34.4,34.61,34.24,75.55,76.37,74.93,0.509,27.52,27.74,27.27,1.773,1.955,239,14.65,2.411,0,8.11,-0.001767864,-0.002060583,2.5E-007
"2017-11-14 04:50:00",6239,"CKVY",12.61,34.05,34.41,34.67,34.05,76.51,76.65,74.31,0.507,27.36,27.63,27.11,1.89,1.841,271.7,8.18,3.946,0,8.11,-0.001767864,-0.002060583,2.5E-007
"2017-11-14 04:55:00",6240,"CKVY",12.6,33.68,34,34.24,33.62,78.43,79.12,76.24,0.513,27.6,28.02,27.31,2.088,2.074,251.2,29.35,3.726,0,8.11,-0.001767864,-0.002060583,2.5E-007
"2017-11-14 05:00:00",6241,"CKVY",12.58,34.42,34.52,34.79,33.68,75.17,78.43,73.63,0.506,27.35,27.7,27.07,1.986,2.144,270.2,68.08,4.603,0,8.11,-0.001874756,-0.002221887,2.5E-007
"2017-11-14 05:05:00",6242,"CKVY",12.59,34.11,34.24,34.48,33.99,76.89,77.09,75.21,0.511,27.5,27.75,27.27,1.344,1.661,33.53,14.66,1.096,0,8.11,-0.001874756,-0.002221887,2.5E-007
"2017-11-14 05:10:00",6243,"CKVY",12.59,34.05,34.26,34.42,33.93,78.09,78.09,75.41,0.518,27.6,28.01,27.3,1.007,1.104,60.35,31.38,2.192,0,8.11,-0.001874756,-0.002221887,2.5E-007
"2017-11-14 05:15:00",6244,"CKVY",12.57,34.36,34.19,34.42,33.93,76.3,78.09,75.62,0.512,27.61,27.95,27.34,0.855,0.87,83.6,17.25,1.973,0,8.11,-0.002912951,-0.003883211,2.5E-007
"2017-11-14 05:20:00",6245,"CKVY",12.58,34.3,34.27,34.42,33.93,75.86,77.23,75.69,0.508,27.59,27.8,27.38,0.731,0.781,47.4,0.061,1.096,0,8.11,-0.002912951,-0.003883211,2.5E-007
"2017-11-14 05:25:00",6246,"CKVY",12.58,34.18,34.25,34.42,33.99,76.24,76.92,75.62,0.508,27.53,27.76,27.35,0.633,0.628,2.054,41.74,2.411,0,8.11,-0.002912951,-0.003883211,2.5E-007
"2017-11-14 05:30:00",6247,"CKVY",12.58,34.79,34.63,34.92,34.18,74.52,76.17,73.66,0.509,27.37,27.6,27.19,0.943,0.784,306.8,4.238,2.192,0,8.11,-0.003649005,-0.00519509,2.5E-007
"2017-11-14 05:35:00",6248,"CKVY",12.58,33.43,34.37,34.79,33.43,80.8,80.8,74.52,0.523,27.85,28.26,27.41,1.064,0.926,294.4,25.57,2.85,0,8.11,-0.003649005,-0.00519509,2.5E-007
"2017-11-14 05:40:00",6249,"CKVY",12.58,32.94,33.08,33.5,32.88,82.4,82.7,80.8,0.523,28.28,28.45,28.12,0.893,1.077,273.8,24.92,2.192,0,8.11,-0.003649005,-0.00519509,2.5E-007
"2017-11-14 05:45:00",6250,"CKVY",12.58,32.82,32.87,33,32.69,82.5,82.6,82,0.521,28.07,28.24,27.89,0.405,0.619,298.6,0.093,0,0,8.11,-0.003462379,-0.004853484,2.5E-007
"2017-11-14 05:50:00",6251,"CKVY",12.58,32.2,32.62,32.82,32.14,84.5,84.5,82.5,0.52,28.16,28.32,27.97,0.251,0.378,297.6,3.646,2.411,0,8.11,-0.003462379,-0.004853484,2.5E-007
"2017-11-14 05:55:00",6252,"CKVY",12.57,32.69,32.35,32.82,32.07,81.7,84.8,81.7,0.513,27.95,28.23,27.71,1.155,0.687,316.5,14.48,4.384,0,8.11,-0.003462379,-0.004853484,2.5E-007
"2017-11-14 06:00:00",6253,"CKVY",12.57,33.13,32.99,33.25,32.63,80.8,81.8,80.8,0.516,27.89,28.04,27.65,1.9,1.67,341.9,8.15,4.603,0,8.11,-0.003417972,-0.004778272,2.5E-007
"2017-11-14 06:05:00",6254,"CKVY",12.57,33.62,33.4,33.68,33.06,78.78,80.8,78.74,0.514,27.86,28,27.67,2.187,2.087,0.383,11.66,2.192,0,8.1,-0.003417972,-0.004778272,2.5E-007
"2017-11-14 06:10:00",6255,"CKVY",12.57,34.3,33.87,34.36,33.5,77.85,78.88,77.85,0.521,27.89,28.19,27.64,1.763,1.967,352.3,7.291,2.63,0,8.1,-0.003417972,-0.004778272,2.5E-007
"2017-11-14 06:15:00",6256,"CKVY",12.57,34.67,34.66,34.86,34.18,75.38,77.82,75.38,0.512,27.9,28.12,27.69,1.457,1.496,356.3,20.83,2.192,0,8.1,-0.002187096,-0.002695542,2.5E-007
"2017-11-14 06:20:00",6257,"CKVY",12.57,33.8,34.41,34.79,33.74,77.82,77.82,75.34,0.511,27.69,27.87,27.51,1.944,1.664,314.8,9.9,3.946,0,8.1,-0.002187096,-0.002695542,2.5E-007
"2017-11-14 06:25:00",6258,"CKVY",12.57,33.8,34.13,34.67,33.68,76.82,77.85,74.35,0.505,27.45,27.7,27.19,2.31,2.181,330.1,24.81,5.261,0,8.11,-0.002187096,-0.002695542,2.5E-007
"2017-11-14 06:30:00",6259,"CKVY",12.56,33.19,32.6,33.8,32.14,78.64,81.9,76.89,0.504,27.3,27.44,27.16,3.206,2.715,315.7,19,5.042,0,8.11,-0.001794823,-0.002102728,2.5E-007
"2017-11-14 06:35:00",6260,"CKVY",12.56,34.18,33.61,34.3,33.13,74.45,78.64,74.35,0.496,26.93,27.28,26.71,3.802,3.497,4.281,12.94,6.576,0,8.1,-0.001794823,-0.002102728,2.5E-007
"2017-11-14 06:40:00",6261,"CKVY",12.56,34.05,34.17,34.36,33.93,74.59,74.62,73.9,0.495,26.84,26.97,26.69,4.162,3.978,8.14,7.054,5.699,0,8.11,-0.001794823,-0.002102728,2.5E-007
"2017-11-14 06:45:00",6262,"CKVY",12.56,33.93,33.82,34.05,33.62,75.18,75.96,74.62,0.496,26.86,27.03,26.68,3.897,4.083,24.38,13.06,4.822,0,8.11,-0.0002272205,4.621637E-005,2.5E-007
"2017-11-14 06:50:00",6263,"CKVY",12.56,34.92,33.98,35.05,33.62,72.77,75.73,72.7,0.5,26.87,27.21,26.66,3.249,3.587,343.6,19.54,4.165,0,8.11,-0.0002272205,4.621637E-005,2.5E-007
"2017-11-14 06:55:00",6264,"CKVY",12.56,32.45,33.45,34.92,32.45,80.5,80.5,72.74,0.501,27.08,27.32,26.75,2.789,2.977,276,13.85,3.946,0,8.11,-0.0002272205,4.621637E-005,2.5E-007
"2017-11-14 07:00:00",6265,"CKVY",12.56,31.84,32.02,32.57,31.71,82.6,82.8,80.5,0.501,27.13,27.26,26.98,2.713,2.775,291.7,6.013,4.603,0.02686859,8.11,-0.0009825728,-0.0009554956,1.884096E-005
"2017-11-14 07:05:00",6266,"CKVY",12.55,31.71,31.76,31.9,31.59,82.2,82.6,82.1,0.496,26.99,27.2,26.8,2.066,2.455,299,6.967,1.754,0.1450891,8.11,-0.0009825728,-0.0009554956,1.884096E-005
"2017-11-14 07:10:00",6267,"CKVY",12.55,31.65,31.57,31.72,31.34,82.4,82.8,82.2,0.496,26.86,27.03,26.72,1.47,1.763,35.48,36.49,1.973,0.4173966,8.11,-0.0009825728,-0.0009554956,1.884096E-005
"2017-11-14 07:15:00",6268,"CKVY",12.54,30.05,31.17,31.78,30.05,85.2,85.2,82.1,0.481,26.68,27.02,26.15,0.899,1.075,118.9,19.34,3.069,0.9312131,8.11,-0.002330573,-0.002942657,0.002825282
"2017-11-14 07:20:00",6269,"CKVY",12.55,31.1,30.45,31.22,29.74,83.6,88.1,83.5,0.492,26.87,27.37,26.05,1.237,1.044,192.2,16.21,2.192,1.929856,8.1,-0.002330573,-0.002942657,0.002825282
"2017-11-14 07:25:00",6270,"CKVY",12.56,30.36,30.79,31.1,30.23,85.7,85.7,83.5,0.49,26.69,27.01,26.41,1.432,1.355,243.3,27.09,2.192,3.925174,8.1,-0.002330573,-0.002942657,0.002825282
"2017-11-14 07:30:00",6271,"CKVY",12.57,30.79,30.37,30.85,30.05,85.3,86.1,85.3,0.496,26.61,27.03,26.29,1.974,1.704,309.2,13.52,4.165,7.1587,8.1,-0.005839595,-0.005636488,0.01031408
"2017-11-14 07:35:00",6272,"CKVY",12.58,29.92,30.32,30.97,29.68,85.9,85.9,84.6,0.482,26.37,27.07,25.8,2.938,2.409,303.5,7.969,5.699,11.16184,8.1,-0.005839595,-0.005636488,0.01031408
"2017-11-14 07:40:00",6273,"CKVY",12.59,31.22,30.73,31.28,29.92,84.1,86,84.1,0.498,26.72,27.06,26.22,3.496,3.197,300.3,12.45,4.822,15.59134,8.1,-0.005839595,-0.005636488,0.01031408
"2017-11-14 07:45:00",6274,"CKVY",12.57,30.97,31.1,31.28,30.91,85.8,85.8,84.1,0.503,27.19,27.45,26.94,3.544,3.579,300.6,22.12,4.165,16.33615,8.1,-0.0008583483,0.0003244645,0.02417047
"2017-11-14 07:50:00",6275,"CKVY",12.55,31.59,31.25,31.72,30.91,84.6,86.4,84.6,0.508,27.45,27.66,27.15,3.01,3.331,320.7,22.86,3.946,15.04846,8.1,-0.0008583483,0.0003244645,0.02417047
"2017-11-14 07:55:00",6276,"CKVY",12.59,31.72,31.63,31.78,31.47,85.3,85.7,84.5,0.515,27.71,27.93,27.46,2.641,2.831,311.9,37.82,3.288,13.29019,8.11,-0.0008583483,0.0003244645,0.02417047
"2017-11-14 08:00:00",6277,"CKVY",12.59,32.89,32.36,32.95,31.65,81.3,85.3,81.2,0.515,27.79,27.95,27.65,2.682,2.673,14.11,7.671,3.726,15.43805,8.11,0.002967434,0.00441377,0.05048187
"2017-11-14 08:05:00",6278,"CKVY",12.58,33.26,33.14,33.38,32.83,79.58,81.3,79.58,0.511,27.82,28.06,27.64,2.092,2.43,339.7,34.26,2.63,18.65965,8.11,0.002967434,0.00441377,0.05048187
"2017-11-14 08:10:00",6279,"CKVY",12.59,33.51,33.4,33.51,33.2,79.65,80.2,79.27,0.517,27.83,28.07,27.55,1.377,1.741,291.9,0.044,0.438,22.69361,8.11,0.002967434,0.00441377,0.05048187
"2017-11-14 08:15:00",6280,"CKVY",12.57,33.45,33.54,33.69,33.38,79.13,80.1,79.13,0.512,27.92,28.21,27.68,0.322,0.825,291.8,0.119,0,27.22653,8.11,0.003848801,0.005123901,0.08423222
"2017-11-14 08:20:00",6281,"CKVY",12.6,33.82,33.68,33.94,33.45,77.49,79.13,76.97,0.509,27.48,27.81,27.26,0.258,0.132,287.8,8.38,2.85,31.56006,8.11,0.003848801,0.005123901,0.08423222
"2017-11-14 08:25:00",6282,"CKVY",12.59,33.69,33.76,33.88,33.63,79.82,79.82,77.52,0.522,27.87,28.26,27.46,1.332,0.837,315.3,5.267,4.165,32.76689,8.11,0.003848801,0.005123901,0.08423222
"2017-11-14 08:30:00",6283,"CKVY",12.59,33.88,33.74,33.88,33.57,81.3,81.4,79.82,0.535,28.44,28.77,28.07,1.782,1.555,305.8,6.935,2.192,32.72268,8.11,0.004730454,0.005608538,0.1200546
"2017-11-14 08:35:00",6284,"CKVY",12.59,34.06,33.92,34.13,33.76,81.1,81.8,81,0.538,28.84,29.05,28.57,2.07,2.004,316.9,9.99,2.411,32.29351,8.11,0.004730454,0.005608538,0.1200546
"2017-11-14 08:40:00",6285,"CKVY",12.59,34.31,34.17,34.44,33.94,79.27,81.1,78.86,0.531,28.51,28.83,28.26,1.278,1.682,326.8,4.66,1.973,29.87653,8.11,0.004730454,0.005608538,0.1200546
"2017-11-14 08:45:00",6286,"CKVY",12.6,34.62,34.47,34.62,34.25,79.58,79.68,78.83,0.54,28.74,29,28.53,0.851,1.057,336.8,18.57,0.877,29.60469,8.11,0.004858124,0.006162566,0.1560822
"2017-11-14 08:50:00",6287,"CKVY",12.61,35.05,34.88,35.12,34.5,78.58,79.65,75.18,0.542,28.3,29.13,27.83,0.602,0.766,44.34,25.06,1.534,32.01406,8.11,0.004858124,0.006162566,0.1560822
"2017-11-14 08:55:00",6288,"CKVY",12.62,34.62,34.89,35.18,34.62,81,82.7,78.58,0.55,29.82,30.19,29.13,0.587,0.522,117.8,17.16,1.315,38.52308,8.11,0.004858124,0.006162566,0.1560822
"2017-11-14 09:00:00",6289,"CKVY",12.61,34.81,34.68,34.81,34.5,81.3,82.8,80.9,0.555,29.73,30.03,29.34,0.665,0.672,62.01,8.9,1.315,40.08681,8.12,0.0053277,0.006114235,0.1915076
"2017-11-14 09:05:00",6290,"CKVY",12.63,34.93,34.91,35.12,34.68,83.2,83.3,81.2,0.572,30.18,30.55,29.57,0.665,0.57,122.9,49.94,1.754,38.42027,8.12,0.0053277,0.006114235,0.1915076
"2017-11-14 09:10:00",6291,"CKVY",12.69,35.67,35.27,35.73,34.87,81.7,83.2,81.2,0.578,30.41,30.79,30.03,0.706,0.705,128.4,14.2,1.973,49.73647,8.12,0.0053277,0.006114235,0.1915076
"2017-11-14 09:15:00",6292,"CKVY",12.71,35.67,35.73,35.86,35.61,82,82.2,80.2,0.58,30.54,30.83,30.21,1.484,1.048,153.4,6.179,3.726,65.89063,8.12,0.008745392,0.009785336,0.2255015
"2017-11-14 09:20:00",6293,"CKVY",12.72,35.67,35.51,35.67,35.36,80.5,82.1,80.5,0.569,30.41,30.73,30.11,1.883,1.785,130.3,6.819,3.069,72.89838,8.12,0.008745392,0.009785336,0.2255015
"2017-11-14 09:25:00",6294,"CKVY",12.74,36.17,35.93,36.23,35.55,77.45,80.6,77.42,0.559,30.23,30.55,29.73,1.94,1.894,144.3,12.29,1.754,68.06117,8.12,0.008745392,0.009785336,0.2255015
"2017-11-14 09:30:00",6295,"CKVY",12.74,36.41,36.31,36.48,36.04,76.7,79.07,75.63,0.559,29.99,30.55,29.34,1.825,1.855,176.5,7.978,3.288,56.94683,8.12,0.007882638,0.009607624,0.2583015
"2017-11-14 09:35:00",6296,"CKVY",12.77,36.17,36.27,36.54,36.04,77.45,78.65,76.66,0.559,30.05,30.38,29.76,1.893,1.86,207.8,8.38,3.726,55.0646,8.12,0.007882638,0.009607624,0.2583015
"2017-11-14 09:40:00",6297,"CKVY",12.83,36.6,36.34,36.66,36.1,77.11,78.27,76.32,0.566,29.89,30.3,29.68,1.923,1.908,181.1,10.03,1.754,60.46835,8.12,0.007882638,0.009607624,0.2583015
"2017-11-14 09:45:00",6298,"CKVY",12.89,37.28,36.92,37.34,36.54,76.59,77.9,75.77,0.577,30.34,30.82,29.89,1.483,1.729,161.1,11.67,1.973,78.1461,8.12,0.01181525,0.01393339,0.2891428
"2017-11-14 09:50:00",6299,"CKVY",12.93,37.46,37.48,37.65,37.15,76.89,78.17,74.7,0.584,30.75,31.35,30.13,1.648,1.426,138.7,8.98,5.918,96.57439,8.12,0.01181525,0.01393339,0.2891428
"2017-11-14 09:55:00",6300,"CKVY",13.97,38.19,37.52,38.19,37.27,74.11,77,74.11,0.579,30.47,30.91,30.03,2.526,2.201,138.2,19.76,5.918,101.8037,8.12,0.01181525,0.01393339,0.2891428
"2017-11-14 10:00:00",6301,"CKVY",13.73,40.36,39.52,40.36,38.13,69.54,75,68.34,0.591,31.2,32.28,30.57,2.804,2.731,96.8,26.64,3.507,169.3818,8.12,0.02256485,0.02581234,0.3173408
"2017-11-14 10:05:00",6302,"CKVY",13.66,40.23,40.44,40.73,40.23,70.67,72.25,68.34,0.598,31.33,32.39,30.68,2.85,2.854,38.88,18.23,6.138,276.2904,8.13,0.02256485,0.02581234,0.3173408
"2017-11-14 10:10:00",6303,"CKVY",13.65,40.67,40.58,41.1,40.05,70.95,73.49,69.81,0.611,31.98,33.13,31.25,2.789,2.725,43.82,26.15,5.699,394.4616,8.13,0.02256485,0.02581234,0.3173408
"2017-11-14 10:15:00",6304,"CKVY",13.67,40.05,40.08,40.67,39.68,74,74.18,70.12,0.622,31.84,32.55,31.24,3.055,2.899,316.6,33.43,6.357,393.9633,8.13,0.03516584,0.04016744,0.3429311
"2017-11-14 10:20:00",6305,"CKVY",13.6,40.11,40.05,40.36,39.68,72.29,74.35,72.12,0.609,32.2,32.74,31.63,2.984,3.053,284.9,24.7,4.384,327.9085,8.14,0.03516584,0.04016744,0.3429311
"2017-11-14 10:25:00",6306,"CKVY",13.54,40.17,40.01,40.23,39.68,72.56,74.59,71.91,0.613,31.99,32.7,31.57,2.207,2.689,278.2,63.48,3.946,257.8724,8.14,0.03516584,0.04016744,0.3429311
"2017-11-14 10:30:00",6307,"CKVY",13.43,39.61,39.99,40.36,39.49,74.45,74.45,72.05,0.615,32.1,32.35,31.76,2.801,2.272,305.3,53.96,8.11,209.0767,8.14,0.02292218,0.02681372,0.3661446
"2017-11-14 10:35:00",6308,"CKVY",13.34,35.65,38.52,39.61,35.65,86.5,86.5,74.37,0.612,32.28,32.82,31.93,5.051,3.757,328,16.11,17.97,158.7247,8.14,0.02292218,0.02681372,0.3661446
"2017-11-14 10:40:00",6309,"CKVY",13.26,33.55,34.21,35.59,33.48,95,95,86.6,0.618,32.17,32.48,31.8,7.653,6.386,347.4,9.71,16.66,104.4978,8.14,0.02292218,0.02681372,0.3661446
"2017-11-14 10:45:00",6310,"CKVY",13.24,33.3,33.31,33.55,33.17,97,97,95,0.624,32.33,32.6,32.14,8.32,8.25,349.8,9.82,10.08,71.84223,8.14,0.009305104,0.01180722,0.386697
"2017-11-14 10:50:00",6311,"CKVY",13.24,33.54,33.44,33.67,33.3,98.1,98.1,97,0.637,32.83,33.13,32.54,6.877,7.823,2.301,13.94,7.453,77.16534,8.13,0.009305104,0.01180722,0.386697
"2017-11-14 10:55:00",6312,"CKVY",13.21,33.54,33.48,33.73,33.3,98.5,98.5,98,0.64,33.06,33.28,32.87,5.649,6.134,355.3,11.02,7.453,78.18382,8.13,0.009305104,0.01180722,0.386697
"2017-11-14 11:00:00",6313,"CKVY",13.16,33.35,33.56,33.79,33.29,98.5,98.8,98.4,0.635,33.2,33.47,32.91,5.222,5.344,10.57,7.826,7.891,77.9774,8.13,0.006971006,0.007672286,0.4039289
"2017-11-14 11:05:00",6314,"CKVY",13.12,33.72,33.64,33.91,33.29,98.8,98.9,98.5,0.647,33.32,33.63,32.92,4.437,4.799,13.45,15.24,4.384,59.46854,8.13,0.006971006,0.007672286,0.4039289
"2017-11-14 11:10:00",6315,"CKVY",13.11,33.91,33.72,33.97,33.54,98.6,98.9,98.6,0.65,33.4,33.64,33.19,4.019,4.187,21.11,10.13,5.918,45.91477,8.13,0.006971006,0.007672286,0.4039289
"2017-11-14 11:15:00",6316,"CKVY",13.08,34.22,34.07,34.34,33.85,98.3,98.7,98.2,0.656,33.68,33.91,33.46,4.002,4.05,6.118,11.79,7.891,39.24627,8.13,0.004134359,0.004548443,0.4183319
"2017-11-14 11:20:00",6317,"CKVY",13.08,34.34,34.22,34.47,34.03,96.9,98.2,96.9,0.65,33.58,33.82,33.39,4.163,4.141,2.434,9.65,5.48,40.93593,8.13,0.004134359,0.004548443,0.4183319
"2017-11-14 11:25:00",6318,"CKVY",13.08,34.59,34.54,34.65,34.34,96.5,97,96.5,0.654,33.72,33.85,33.55,3.011,3.676,324.3,90.8,3.288,44.1609,8.13,0.004134359,0.004548443,0.4183319
"2017-11-14 11:30:00",6319,"CKVY",13.15,34.66,34.67,34.78,34.59,93.8,96.5,93.7,0.637,33.48,33.8,33,1.767,2.34,217.9,25.52,3.507,50.23383,8.14,0.006695919,0.007450702,0.4298247
"2017-11-14 11:35:00",6320,"CKVY",13.35,35.34,35.03,35.4,34.66,93.9,94.3,93.5,0.656,33.44,33.92,32.98,1.149,1.377,221.3,26.35,3.507,85.68564,8.14,0.006695919,0.007450702,0.4298247
"2017-11-14 11:40:00",6321,"CKVY",13.9,36.63,35.97,36.88,35.27,93.8,94.2,92.1,0.689,34.2,35.36,33.36,1.396,1.2,353.7,79.74,3.726,148.2767,8.14,0.006695919,0.007450702,0.4298247
"2017-11-14 11:45:00",6322,"CKVY",13.83,37.38,36.71,37.5,36.33,91.5,93.6,90.8,0.693,34.59,35.29,33.98,2.165,1.766,26.97,35.95,5.918,217.5311,8.15,0.02604817,0.0280605,0.4378863
"2017-11-14 11:50:00",6323,"CKVY",13.73,39.6,38.51,39.6,37.38,86.9,91.6,84.3,0.717,35.19,36.08,34.37,3.791,3.038,350.1,19.6,11.18,280.6318,8.15,0.02604817,0.0280605,0.4378863
"2017-11-14 11:55:00",6324,"CKVY",13.68,40.1,39.71,40.28,39.23,81.6,87.1,81.4,0.687,35.03,36.16,34.04,6.759,5.259,317,14.29,16.44,347.0172,8.15,0.02604817,0.0280605,0.4378863
"2017-11-14 12:00:00",6325,"CKVY",13.64,40.34,40.22,40.59,39.79,77.39,82.3,77.36,0.658,34.66,35.21,33.81,9.28,8.04,319.9,11.77,17.1,407.9599,8.16,0.04125134,0.04638788,0.4424288
"2017-11-14 12:05:00",6326,"CKVY",13.63,40.65,40.56,41.08,40.1,78.01,83.8,75.81,0.671,34.84,36.43,33.57,10.54,9.8,312.3,16.92,18.19,461.4081,8.16,0.04125134,0.04638788,0.4424288
"2017-11-14 12:10:00",6327,"CKVY",13.6,42.14,41.24,42.2,40.59,82.3,82.3,76.6,0.75,35.21,37.21,34.22,10.65,10.7,307.8,13.76,16.66,486.0038,8.16,0.04125134,0.04638788,0.4424288
"2017-11-14 12:15:00",6328,"CKVY",13.62,40.34,41.41,42.26,40.34,73.13,82.4,73.13,0.622,34.55,37.22,32.43,10.15,10.44,298.3,10.17,15.78,497.2444,8.16,0.04246026,0.05069371,0.4444196
"2017-11-14 12:20:00",6329,"CKVY",13.62,40.34,40.29,40.65,39.97,75.36,80.6,73.06,0.64,33.16,35.11,32.29,10.03,10.16,294.4,11.24,13.15,433.4733,8.16,0.04246026,0.05069371,0.4444196
"2017-11-14 12:25:00",6330,"CKVY",13.61,41.51,41.02,41.58,40.28,70.55,77.53,68.29,0.627,33.25,34.73,31.75,9.78,9.85,300.8,10.8,15.12,381.193,8.16,0.04246026,0.05069371,0.4444196
"2017-11-14 12:30:00",6331,"CKVY",13.6,42,41.75,42.25,41.45,71.41,75.05,68.73,0.647,33.03,34.6,32.13,10.21,9.92,303.6,10.13,17.1,385.0076,8.16,0.04125436,0.05063759,0.4443347
"2017-11-14 12:35:00",6332,"CKVY",13.6,42.43,42.12,42.43,41.81,69.55,73.64,66.43,0.641,33.19,34.43,31.58,10.24,10.29,296.1,11.47,14.47,447.893,8.16,0.04125436,0.05063759,0.4443347
"2017-11-14 12:40:00",6333,"CKVY",13.6,43.17,42.69,43.29,42.18,66.8,71.34,65.98,0.633,33.15,34.17,32.22,10.13,10.22,298.1,13.78,14.69,495.1349,8.16,0.04125436,0.05063759,0.4443347
"2017-11-14 12:45:00",6334,"CKVY",13.6,42.86,42.98,43.23,42.68,63.71,67.94,60.97,0.597,31.71,33.27,30.4,10.24,10.29,291.9,9.66,16,493.9388,8.16,0.05013237,0.06199614,0.4400662
"2017-11-14 12:50:00",6335,"CKVY",13.6,43.53,43.38,43.84,42.86,60.41,65.91,60.31,0.581,31.8,33.04,30.69,10.91,10.55,287.4,9.38,17.1,493.5173,8.16,0.05013237,0.06199614,0.4400662
"2017-11-14 12:55:00",6336,"CKVY",13.61,43.78,43.22,43.97,42.42,62.68,64.73,57.63,0.608,30.55,32.49,29.02,11.6,11.33,296.3,19.61,20.82,477.9614,8.16,0.05013237,0.06199614,0.4400662
"2017-11-14 13:00:00",6337,"CKVY",13.61,41.55,42.86,44.02,41.55,61.4,64.6,60.51,0.547,30.82,32.55,29.22,12.1,11.82,288.3,10.21,18.85,437.187,8.16,0.04557008,0.0595512,0.4333513
"2017-11-14 13:05:00",6338,"CKVY",13.61,43.22,42.47,43.28,41.55,59.11,65.18,58.97,0.561,30.34,31.49,29.36,12.4,12.15,295.6,13.18,19.29,370.2757,8.16,0.04557008,0.0595512,0.4333513
"2017-11-14 13:10:00",6339,"CKVY",13.6,43.53,43.56,44.02,43.1,61.92,64.15,58.18,0.595,30.89,32.47,29.59,12.59,12.37,294.5,10.6,17.32,371.3702,8.16,0.04557008,0.0595512,0.4333513
"2017-11-14 13:15:00",6340,"CKVY",13.62,43.78,43.99,44.46,43.53,57.66,63.02,57.46,0.559,31.11,32.26,29.69,12.82,12.6,293.6,13.51,23.89,400.145,8.16,0.04964354,0.06498953,0.4225085
"2017-11-14 13:20:00",6341,"CKVY",13.61,43.59,43.41,43.84,42.97,57.42,60.34,55.57,0.553,29.5,30.83,28.64,13.92,13.53,286.1,9.13,24.33,457.945,8.16,0.04964354,0.06498953,0.4225085
"2017-11-14 13:25:00",6342,"CKVY",13.62,43.96,43.71,44.21,43.4,54.5,58.07,54.5,0.533,29.28,30.21,28.32,14.39,14.22,290.8,10.25,19.51,461.0971,8.16,0.04964354,0.06498953,0.4225085
"2017-11-14 13:30:00",6343,"CKVY",13.62,43.65,43.96,44.39,43.53,55.81,56.26,52.79,0.539,28.7,29.46,27.82,14.45,14.56,291.1,13.16,18.85,459.8715,8.16,0.05274923,0.07104562,0.4093708
"2017-11-14 13:35:00",6344,"CKVY",13.63,44.52,43.95,44.64,43.47,54.47,56.15,52.51,0.544,28.59,29.76,27.32,13.37,13.94,305.9,10.13,18.41,454.5045,8.16,0.05274923,0.07104562,0.4093708
"2017-11-14 13:40:00",6345,"CKVY",13.63,44.82,44.81,45.2,44.33,52.17,54.57,50.83,0.527,28.62,29.52,27.85,12.74,13.06,290.1,11.04,18.41,460.4469,8.16,0.05274923,0.07104562,0.4093708
"2017-11-14 13:45:00",6346,"CKVY",13.64,44.39,43.96,44.76,43.15,53.16,56.7,51.72,0.528,28.44,29.82,27.67,11.78,12.3,294,13.44,16.66,432.8584,8.16,0.05247759,0.07117698,0.3924904
"2017-11-14 13:50:00",6347,"CKVY",13.64,44.75,44.44,45.25,43.58,47.12,59.96,45.16,0.475,28.36,31.26,24.81,11.11,11.23,303.2,17.3,22.36,449.5612,8.16,0.05247759,0.07117698,0.3924904
"2017-11-14 13:55:00",6348,"CKVY",13.63,45.49,45,45.49,44.57,48.22,48.94,46.16,0.499,26.2,27.14,25.35,11.84,11.36,285.9,9.68,23.02,461.541,8.16,0.05247759,0.07117698,0.3924904
"2017-11-14 14:00:00",6349,"CKVY",13.64,45.49,45.7,46.66,44.75,55.49,56.38,45.71,0.575,28.02,30.91,25.3,11.93,11.95,309,16.42,22.14,526.7034,8.16,0.06559823,0.0852885,0.3728346
"2017-11-14 14:05:00",6350,"CKVY",13.64,42.4,43.87,45.37,42.34,59.23,61.25,55.46,0.545,29.97,31.38,28.59,12.4,12.32,316.1,10.22,19.07,536.1487,8.16,0.06559823,0.0852885,0.3728346
"2017-11-14 14:10:00",6351,"CKVY",13.64,42.7,42.38,42.83,41.9,62.83,63.41,59.3,0.585,30.17,31.14,29.11,11.57,12.16,327.8,12.43,18.19,481.7428,8.16,0.06559823,0.0852885,0.3728346
"2017-11-14 14:15:00",6352,"CKVY",13.65,40.17,41.05,42.77,40.05,66.12,66.5,60.46,0.558,29.68,30.98,28.9,12.1,11.76,332.3,9.9,19.51,409.8553,8.15,0.04009457,0.05447361,0.3484875
"2017-11-14 14:20:00",6353,"CKVY",13.66,40.05,39.93,40.29,39.61,65.61,67.91,65.33,0.551,29.75,30.23,29.13,11.53,11.76,334.1,11.92,16.22,293.5547,8.15,0.04009457,0.05447361,0.3484875
"2017-11-14 14:25:00",6354,"CKVY",13.65,40.29,39.7,40.29,39.24,65.85,66.7,63.69,0.558,28.99,29.79,28.49,11.49,11.52,338.5,10.4,17.32,273.9163,8.15,0.04009457,0.05447361,0.3484875
"2017-11-14 14:30:00",6355,"CKVY",13.66,41.59,41.13,41.59,40.23,64.4,67.66,62.21,0.574,29.96,30.92,29.05,10.7,11.01,328.5,11.37,14.47,307.2948,8.14,0.03690796,0.04879701,0.3230316
"2017-11-14 14:35:00",6356,"CKVY",13.66,41.53,41.26,41.53,40.91,61.49,64.44,60.39,0.547,29.2,30.38,28.61,10.64,10.76,314.6,12.94,16,408.8231,8.14,0.03690796,0.04879701,0.3230316
"2017-11-14 14:40:00",6357,"CKVY",13.67,40.6,41.3,42.27,40.6,63.14,63.99,60.08,0.542,29.42,30.42,28.58,10.02,10.21,319.7,13.9,15.56,445.7122,8.14,0.03690796,0.04879701,0.3230316
"2017-11-14 14:45:00",6358,"CKVY",13.67,39.98,40.14,40.66,39.86,63.41,65.12,62.59,0.531,28.93,29.51,28.4,9.85,9.98,329.8,12.04,14.03,415.8128,8.14,0.04054743,0.05288778,0.2950639
"2017-11-14 14:50:00",6359,"CKVY",13.68,38.81,39.59,40.29,38.62,67.25,67.25,63.13,0.538,28.8,29.43,28.17,9.56,9.7,328,11.94,15.12,349.0974,8.14,0.04054743,0.05288778,0.2950639
"2017-11-14 14:55:00",6360,"CKVY",13.61,38.31,38.33,38.93,38.07,64.37,67.18,63.96,0.505,27.61,28.87,27.18,8.4,9.12,328.6,11.92,10.96,249.4737,8.14,0.04054743,0.05288778,0.2950639
"2017-11-14 15:00:00",6361,"CKVY",13.75,38.06,38.14,38.31,37.94,66.39,66.56,64.23,0.516,27.64,28.05,27.18,5.94,7.155,306.8,14.8,4.603,151.2116,8.14,0.01974431,0.02877243,0.2651288
"2017-11-14 15:05:00",6362,"CKVY",13.75,38.44,38.3,38.62,37.94,64.3,67.11,63.99,0.507,27.57,28.13,27.18,3.629,4.706,320.4,16.31,3.069,88.10058,8.14,0.01974431,0.02877243,0.2651288
"2017-11-14 15:10:00",6363,"CKVY",13.76,38.87,38.58,38.87,38.31,62.45,64.85,62.45,0.501,27.42,27.92,27.08,2.524,2.907,335.7,18.39,4.822,90.92782,8.14,0.01974431,0.02877243,0.2651288
"2017-11-14 15:15:00",6364,"CKVY",13.77,39.24,39.07,39.3,38.68,61.76,64.23,60.66,0.503,27.16,28.01,26.62,2.783,2.634,357.7,15.2,5.042,109.8054,8.13,0.01599668,0.02097216,0.2328677
"2017-11-14 15:20:00",6365,"CKVY",13.63,39.3,39.27,39.43,39.05,59.98,62.17,59.36,0.489,26.79,27.45,26.18,3.188,3.042,8.83,13.81,5.699,122.7754,8.13,0.01599668,0.02097216,0.2328677
"2017-11-14 15:25:00",6366,"CKVY",13.56,39.3,39.22,39.42,39.05,57.37,61.11,57.09,0.468,25.93,27.13,25.27,3.887,3.48,343.6,17.8,8.33,114.1423,8.13,0.01599668,0.02097216,0.2328677
"2017-11-14 15:30:00",6367,"CKVY",13.81,39.49,39.39,39.55,39.18,56.34,57.37,55.72,0.463,25.17,25.55,24.81,4.653,4.298,332.9,10.94,7.453,105.0656,8.13,0.01497047,0.02071184,0.1990871
"2017-11-14 15:35:00",6368,"CKVY",13.81,39.86,39.66,39.92,39.43,58.23,58.3,56.34,0.486,25.88,26.45,25.22,5.179,4.908,337.9,10.2,7.453,94.65018,8.13,0.01497047,0.02071184,0.1990871
"2017-11-14 15:40:00",6369,"CKVY",13.82,39.8,39.85,40.05,39.68,56.28,58.95,56,0.468,26.04,26.8,25.28,5.859,5.503,343.4,13.11,10.3,99.03105,8.13,0.01497047,0.02071184,0.1990871
"2017-11-14 15:45:00",6370,"CKVY",13.82,39.74,39.73,39.8,39.55,56.34,57.44,55.9,0.468,25.55,25.99,25.16,6.201,6.044,342.5,13.87,9.64,98.26929,8.13,0.01625389,0.02432095,0.1635387
"2017-11-14 15:50:00",6371,"CKVY",13.46,39.74,39.76,39.86,39.61,56.82,57.75,56.07,0.472,25.67,26.19,25.3,6.585,6.361,337.2,11.12,8.33,92.70281,8.13,0.01625389,0.02432095,0.1635387
"2017-11-14 15:55:00",6372,"CKVY",13.33,39.8,39.79,39.86,39.67,57.41,57.58,56.07,0.478,25.7,26.12,25.3,6.025,6.433,337.6,13.54,7.891,83.95888,8.13,0.01625389,0.02432095,0.1635387
"2017-11-14 16:00:00",6373,"CKVY",13.24,39.62,39.76,39.92,39.55,56.35,58.88,56.35,0.466,26.1,26.69,25.34,5.313,5.545,336.3,11.34,7.891,75.25124,8.13,0.01485009,0.02346602,0.1272312
"2017-11-14 16:05:00",6374,"CKVY",13.18,39.44,39.53,39.68,39.37,55.49,56.69,53.4,0.455,24.69,25.52,23.93,5.367,5.282,333.8,14.35,8.99,63.29335,8.13,0.01485009,0.02346602,0.1272312
"2017-11-14 16:10:00",6375,"CKVY",13.17,39.25,39.27,39.5,39.07,55.42,57.76,55.01,0.451,25.17,25.65,24.52,5.398,5.332,320.9,11.27,8.99,53.74263,8.13,0.01485009,0.02346602,0.1272312
"2017-11-14 16:15:00",6376,"CKVY",13.87,40.12,39.95,40.3,39.25,52.85,55.46,52.81,0.445,24.69,25.12,24.3,6.176,5.828,321.8,9.29,10.3,60.91978,8.13,0.01127808,0.0193315,0.09122612
"2017-11-14 16:20:00",6377,"CKVY",13.88,40.49,40.31,40.55,40.12,52.51,53.71,51.82,0.449,24.44,24.8,24.02,6.145,6.22,319.8,9.53,8.99,85.09108,8.13,0.01127808,0.0193315,0.09122612
"2017-11-14 16:25:00",6378,"CKVY",13.85,40.43,40.41,40.55,40.24,51.82,53.12,51.65,0.442,24.34,24.71,23.98,6.481,6.373,314.3,8.27,8.55,115.2477,8.13,0.01127808,0.0193315,0.09122612
"2017-11-14 16:30:00",6379,"CKVY",13.29,39.87,40.31,40.67,39.75,54.74,54.74,51.3,0.457,24.39,24.91,23.76,6.051,6.308,320.7,11.44,8.11,124.6923,8.13,0.0134125,0.02306804,0.05673236
"2017-11-14 16:35:00",6380,"CKVY",13.2,39.32,39.55,39.93,39.26,54.26,55.43,53.13,0.443,24.48,24.96,23.85,5.751,5.861,310.5,10.7,8.77,100.9715,8.13,0.0134125,0.02306804,0.05673236
"2017-11-14 16:40:00",6381,"CKVY",13.15,38.89,39.16,39.44,38.83,56.87,57.52,54.02,0.457,24.83,25.33,24.08,5.425,5.623,302.4,9.26,8.33,69.88914,8.13,0.0134125,0.02306804,0.05673236
"2017-11-14 16:45:00",6382,"CKVY",13.1,37.59,38.31,38.95,37.59,60.68,60.68,56.83,0.463,25.2,25.42,24.86,5.236,5.349,291.6,6.454,6.576,41.61972,8.13,0.00294444,0.01034183,0.02815425
"2017-11-14 16:50:00",6383,"CKVY",13.06,36.3,36.89,37.72,36.17,64.39,64.39,60.68,0.467,25.46,25.64,25.23,4.919,5.125,290.4,5.351,5.48,29.60542,8.13,0.00294444,0.01034183,0.02815425
"2017-11-14 16:55:00",6384,"CKVY",13.04,35.19,35.71,36.3,35.06,64.87,64.9,63.91,0.45,24.85,25.45,24.44,4.655,4.728,292,6.557,5.918,19.72387,8.13,0.00294444,0.01034183,0.02815425
"2017-11-14 17:00:00",6385,"CKVY",13.01,34.26,34.77,35.13,34.26,66.14,66.17,64.11,0.442,24.21,24.53,23.99,4.43,4.578,288.3,6.054,7.014,11.99137,8.13,0.00142886,0.006407575,0.01221407
"2017-11-14 17:05:00",6386,"CKVY",13,33.89,34.02,34.32,33.77,66.66,67.07,66.14,0.439,24.1,24.24,23.94,3.921,4.196,300,13.32,4.603,8.549985,8.12,0.00142886,0.006407575,0.01221407
"2017-11-14 17:10:00",6387,"CKVY",12.98,34.63,35.06,35.74,33.89,63.74,66.59,62.26,0.433,23.9,24.27,23.53,3.808,3.967,316.3,12.46,7.891,6.264607,8.12,0.00142886,0.006407575,0.01221407
"2017-11-14 17:15:00",6388,"CKVY",12.96,33.52,33.84,34.63,33.4,66.07,66.11,63.77,0.429,23.38,23.67,23.21,3.345,3.555,302.2,7.231,3.726,4.617939,8.12,0.003351085,0.004465824,0.003867918
"2017-11-14 17:20:00",6389,"CKVY",12.96,34.01,33.6,34.01,33.33,65.04,66.66,65.04,0.431,23.54,23.73,23.29,3.144,3.188,327.4,9.03,3.288,3.207224,8.12,0.003351085,0.004465824,0.003867918
"2017-11-14 17:25:00",6390,"CKVY",12.95,34.88,34.43,34.88,34.01,61.78,65.04,61.78,0.424,23.24,23.56,22.95,2.694,2.812,357.1,9.47,3.726,2.006776,8.11,0.003351085,0.004465824,0.003867918
"2017-11-14 17:30:00",6391,"CKVY",12.95,34.14,34.55,35.06,33.83,64.05,64.94,61.37,0.426,23.19,23.52,22.87,2.673,2.666,28.65,14.67,3.507,1.098302,8.11,0.002649757,0.003713631,0.0001808728
"2017-11-14 17:35:00",6392,"CKVY",12.94,34.39,34.43,34.63,34.14,62.4,64.05,62.33,0.419,23.14,23.33,22.88,2.3,2.544,20.59,10.01,2.411,0.4733939,8.11,0.002649757,0.003713631,0.0001808728
"2017-11-14 17:40:00",6393,"CKVY",12.92,34.39,34.54,34.7,34.39,62.26,62.4,61.92,0.419,22.89,23.03,22.72,1.627,2.008,8.77,15.79,2.411,0.1369313,8.11,0.002649757,0.003713631,0.0001808728
"2017-11-14 17:45:00",6394,"CKVY",12.92,32.66,32.95,34.45,32.16,66.86,67.89,62.3,0.419,22.86,23.02,22.64,1.063,1.281,239.5,29,2.85,0.01509982,8.11,0.00182588,0.002732396,2.5E-007
"2017-11-14 17:50:00",6395,"CKVY",12.92,28.58,30.72,32.72,28.52,77.37,77.37,66.72,0.411,22.52,22.9,22.07,2.093,1.481,220.6,6.8,5.48,0,8.11,0.00182588,0.002732396,2.5E-007
"2017-11-14 17:55:00",6396,"CKVY",12.91,27.97,28.28,28.71,27.66,79.37,79.37,77.37,0.411,22.35,22.72,21.88,3.289,2.619,228.9,9.12,5.699,0,8.11,0.00182588,0.002732396,2.5E-007
"2017-11-14 18:00:00",6397,"CKVY",12.91,29.7,28.81,29.77,27.91,74.77,79.5,74.77,0.416,22.85,23.17,22.36,4.81,4.128,241.9,8.47,7.234,0,8.11,0.00133193,0.001888069,2.5E-007
"2017-11-14 18:05:00",6398,"CKVY",12.9,30.08,29.88,30.14,29.58,73.54,74.77,73.47,0.416,22.61,22.8,22.4,4.894,4.978,271.3,14.16,6.795,0,8.11,0.00133193,0.001888069,2.5E-007
"2017-11-14 18:10:00",6399,"CKVY",12.9,31.2,30.16,31.44,29.46,70.11,73.92,70.08,0.415,22.47,23.07,22.1,4.871,4.843,326.7,15.42,7.891,0,8.11,0.00133193,0.001888069,2.5E-007
"2017-11-14 18:15:00",6400,"CKVY",12.89,30.64,30.84,31.2,30.45,71.28,71.35,70.11,0.412,22.47,22.78,22.21,4.111,4.554,350.1,5.48,5.699,0,8.11,0.00248177,0.00320261,2.5E-007
"2017-11-14 18:20:00",6401,"CKVY",12.89,31.13,31.31,31.57,30.58,68.88,71.28,68.43,0.406,22.44,22.81,22.12,3.259,3.659,337.1,13.87,3.288,0,8.11,0.00248177,0.00320261,2.5E-007
"2017-11-14 18:25:00",6402,"CKVY",12.89,32.19,31.41,32.19,30.89,65.79,69.08,65.79,0.405,22.05,22.24,21.86,2.505,2.939,300.8,16.5,3.069,0,8.11,0.00248177,0.00320261,2.5E-007
"2017-11-14 18:30:00",6403,"CKVY",12.89,31.7,31.91,32.25,31.27,67.48,67.61,64.76,0.407,21.85,22.17,21.53,2.014,2.187,315,30.38,2.85,0,8.11,0.002160684,0.00301471,2.5E-007
"2017-11-14 18:35:00",6404,"CKVY",12.87,31.52,31.75,32.38,31.33,66.65,68.03,65.38,0.399,21.99,22.28,21.51,2.05,2.007,23.93,11.25,3.288,0,8.11,0.002160684,0.00301471,2.5E-007
"2017-11-14 18:40:00",6405,"CKVY",12.88,31.95,32.02,32.44,31.52,66.35,66.76,65.04,0.404,22.01,22.14,21.69,2.211,2.157,32.61,3.919,3.069,0,8.11,0.002160684,0.00301471,2.5E-007
"2017-11-14 18:45:00",6406,"CKVY",12.87,28.67,30.38,32.01,28.61,74.66,74.73,66.28,0.398,21.56,22.14,21.16,2.07,2.148,155.3,62.69,2.192,0,8.11,0.001599969,0.002359791,2.5E-007
"2017-11-14 18:50:00",6407,"CKVY",12.87,30.1,29.58,30.34,28.61,70.6,75.21,70.19,0.399,21.88,22.07,21.63,1.648,1.828,241.9,15.94,2.192,0,8.11,0.001599969,0.002359791,2.5E-007
"2017-11-14 18:55:00",6408,"CKVY",12.87,28.68,28.98,30.16,28.49,73.11,73.8,70.64,0.39,21.37,21.82,21.07,1.779,1.656,271.3,7.261,3.726,0,8.11,0.001599969,0.002359791,2.5E-007
"2017-11-14 19:00:00",6409,"CKVY",12.86,27.88,28.57,28.86,27.88,73.5,73.97,72.77,0.379,21.1,21.43,20.51,2.528,2.109,296.6,4.397,4.603,0,8.11,0.001004501,0.001523546,2.5E-007
"2017-11-14 19:05:00",6410,"CKVY",12.86,25.84,27.42,28.5,25.78,76.83,76.83,72.78,0.365,20.35,21.37,19.48,3.803,3.161,293,4.403,5.699,0,8.11,0.001004501,0.001523546,2.5E-007
"2017-11-14 19:10:00",6411,"CKVY",12.85,28.62,25.88,28.75,24.85,73.57,80.6,73.57,0.392,20.21,22.02,19.32,4.208,4.054,283.5,19.3,5.48,0,8.11,0.001004501,0.001523546,2.5E-007
"2017-11-14 19:15:00",6412,"CKVY",12.85,27.51,27.99,28.75,27.26,76.83,76.87,71.99,0.391,20.64,21.28,20.25,4.042,4.209,334.2,37.01,4.822,0,8.11,0.001667642,0.002222225,2.5E-007
"2017-11-14 19:20:00",6413,"CKVY",12.85,29.12,28.02,29.24,27.2,74.05,78.89,74.05,0.402,21.79,22.25,20.93,3.737,3.912,47.39,5.307,4.822,0,8.11,0.001667642,0.002222225,2.5E-007
"2017-11-14 19:25:00",6414,"CKVY",12.85,25.66,27.92,29.74,25.66,80.9,80.9,71.68,0.381,21.03,21.96,20.04,3.489,3.577,109.9,39.76,5.261,0,8.11,0.001667642,0.002222225,2.5E-007
"2017-11-14 19:30:00",6415,"CKVY",12.84,25.53,25.36,25.66,25.16,82.9,83,80.9,0.389,20.7,21.14,20.46,2.733,3.091,102.4,21.53,2.411,0,8.11,0.001378749,0.001866616,2.5E-007
"2017-11-14 19:35:00",6416,"CKVY",12.84,28.01,26.46,28.01,25.53,75.22,82.9,75.22,0.39,21.18,21.4,20.87,1.553,2.106,137,83.4,1.534,0,8.11,0.001378749,0.001866616,2.5E-007
"2017-11-14 19:40:00",6417,"CKVY",12.84,24.67,26.93,28.19,24.61,81.4,81.4,74.6,0.368,20.49,21.25,19.46,1.642,1.48,229.9,9.05,5.918,0,8.11,0.001378749,0.001866616,2.5E-007
"2017-11-14 19:45:00",6418,"CKVY",12.84,24.55,24.48,24.67,24.3,84.8,84.8,81.4,0.381,20.34,20.63,19.67,2.712,2.206,237.2,5.352,5.261,0,8.11,0.0005856489,0.0009016498,2.5E-007
"2017-11-14 19:50:00",6419,"CKVY",12.83,24.55,24.54,24.98,24.06,84.8,85,83.3,0.382,20.43,21.03,19.9,3.456,3.109,301.9,33.45,3.288,0,8.11,0.0005856489,0.0009016498,2.5E-007
"2017-11-14 19:55:00",6420,"CKVY",12.82,25.61,25.2,25.61,24.55,82,84.9,81.7,0.385,20.75,20.88,20.59,3.237,3.47,328,6.868,3.946,0,8.11,0.0005856489,0.0009016498,2.5E-007
"2017-11-14 20:00:00",6421,"CKVY",12.83,25.3,25.78,26.16,25.3,81.4,82.1,81.1,0.378,20.93,21.28,20.41,3.27,3.183,311.4,5.514,5.261,0,8.11,0.0008533311,0.00118131,2.5E-007
"2017-11-14 20:05:00",6422,"CKVY",12.83,24.68,24.78,25.42,24.37,83,83.2,80.8,0.375,19.98,20.52,19.48,3.429,3.402,324.6,22.07,4.603,0,8.11,0.0008533311,0.00118131,2.5E-007
"2017-11-14 20:10:00",6423,"CKVY",12.83,24.93,25.22,25.67,24.68,83.4,83.5,82.2,0.381,20.76,21.29,20.26,4.118,3.682,50.31,14.94,7.234,0,8.11,0.0008533311,0.00118131,2.5E-007
"2017-11-14 20:15:00",6424,"CKVY",12.82,26.53,25.92,26.66,24.87,79.87,83.9,79.87,0.39,21.23,21.56,20.55,4.227,4.314,41.71,9.45,7.453,0,8.11,0.001040929,0.00139723,2.5E-007
"2017-11-14 20:20:00",6425,"CKVY",12.82,26.04,26.55,26.84,26.04,80.7,80.7,79.05,0.386,21.06,21.38,20.74,3.857,4.007,31.05,12.53,2.63,0,8.11,0.001040929,0.00139723,2.5E-007
"2017-11-14 20:25:00",6426,"CKVY",12.82,26.66,26.58,26.79,26.04,79.4,81.1,79.36,0.39,21.26,21.44,20.94,2.594,3.381,45.16,2.466,2.411,0,8.11,0.001040929,0.00139723,2.5E-007
"2017-11-14 20:30:00",6427,"CKVY",12.81,26.3,26.39,26.79,26.05,81.6,81.9,79.4,0.395,21.3,21.59,21.12,1.228,1.745,48.58,3.566,1.096,0,8.12,0.001029303,0.001435502,2.5E-007
"2017-11-14 20:35:00",6428,"CKVY",12.82,24.07,26.13,26.85,24.07,81.1,81.7,77.38,0.358,20.85,21.78,18.86,1.167,1.09,66.47,82.5,5.042,0,8.12,0.001029303,0.001435502,2.5E-007
"2017-11-14 20:40:00",6429,"CKVY",12.81,22.96,23.21,24.2,22.77,86.8,86.8,81.2,0.365,19.34,19.61,19.12,1.518,1.377,232.4,8.8,4.603,0,8.12,0.001029303,0.001435502,2.5E-007
"2017-11-14 20:45:00",6430,"CKVY",12.81,22.78,22.97,23.08,22.65,86.1,86.9,85.7,0.359,19.48,19.72,19.11,2.364,1.912,229.3,8.02,4.165,0,8.11,0.0001851328,0.0003419837,2.5E-007
"2017-11-14 20:50:00",6431,"CKVY",12.81,23.09,22.98,23.15,22.65,85.8,87,85.8,0.363,19.5,19.74,19.14,3.018,2.811,220.5,3.163,4.384,0,8.11,0.0001851328,0.0003419837,2.5E-007
"2017-11-14 20:55:00",6432,"CKVY",12.81,22.78,23.25,23.83,22.65,84.4,87.1,84,0.353,19.63,20.56,18.58,3.055,3.056,248,61.81,3.946,0,8.12,0.0001851328,0.0003419837,2.5E-007
"2017-11-14 21:00:00",6433,"CKVY",12.8,22.84,22.82,22.97,22.59,87.8,87.8,84.5,0.368,19.44,19.88,18.68,2.648,2.867,48.84,16.48,3.069,0,8.11,0.0004934983,0.0007104198,2.5E-007
"2017-11-14 21:05:00",6434,"CKVY",12.8,21.79,22.41,22.84,21.67,88.1,88.3,85.8,0.353,19.26,19.9,18.25,2.17,2.397,99.3,33.73,3.507,0,8.11,0.0004934983,0.0007104198,2.5E-007
"2017-11-14 21:10:00",6435,"CKVY",12.8,22.84,22.38,23.09,21.73,87.1,89.3,87,0.365,19.59,20.3,18.77,1.973,1.945,106.6,29.4,2.63,0,8.11,0.0004934983,0.0007104198,2.5E-007
"2017-11-14 21:15:00",6436,"CKVY",12.8,22.22,22.54,22.9,22.1,87,87.1,86.6,0.355,19.23,19.62,18.82,2.182,2.1,165.2,5.805,3.288,0,8.11,0.0002150587,0.0003557176,2.5E-007
"2017-11-14 21:20:00",6437,"CKVY",12.79,21.61,21.88,22.22,21.48,88.7,88.7,86.9,0.352,18.7,19,18.4,2.359,2.268,170.1,10.44,3.726,0,8.12,0.0002150587,0.0003557176,2.5E-007
"2017-11-14 21:25:00",6438,"CKVY",12.79,21.05,21.54,21.85,20.99,88.9,89.6,88.5,0.345,18.78,19.24,18.2,2.417,2.372,222.3,10.44,3.288,0,8.12,0.0002150587,0.0003557176,2.5E-007
"2017-11-14 21:30:00",6439,"CKVY",12.79,19.38,19.98,20.99,19.26,89.9,90.1,88.7,0.325,17.36,18.24,16.75,2.765,2.643,243.1,9.1,4.384,0,8.12,0.0002323455,0.0003682444,2.5E-007
"2017-11-14 21:35:00",6440,"CKVY",12.78,19.75,19.45,19.75,19.2,91.2,91.6,89.9,0.335,17.24,17.7,16.78,2.634,2.719,249.5,4.51,3.288,0,8.12,0.0002323455,0.0003682444,2.5E-007
"2017-11-14 21:40:00",6441,"CKVY",12.78,20.43,19.89,20.56,19.57,91.2,91.3,90.3,0.345,17.66,18.41,17.19,2.48,2.556,334.6,41.11,2.85,0,8.11,0.0002323455,0.0003682444,2.5E-007
"2017-11-14 21:45:00",6442,"CKVY",12.78,22.16,21.45,22.16,20.37,88.9,91.2,88.7,0.362,19.04,19.62,18.2,2.259,2.294,33.84,13.54,3.946,0,8.11,0.0001314093,0.0002259414,2.5E-007
"2017-11-14 21:50:00",6443,"CKVY",12.78,22.85,22.43,22.85,22.04,87.4,89,87.4,0.366,19.49,19.79,19.17,2.322,2.267,48.79,5.41,3.288,0,8.11,0.0001314093,0.0002259414,2.5E-007
"2017-11-14 21:55:00",6444,"CKVY",12.78,22.6,22.68,23.03,22.47,87.4,87.4,86.3,0.362,19.41,19.83,19.06,2.33,2.41,12.79,11.46,2.85,0,8.11,0.0001314093,0.0002259414,2.5E-007
"2017-11-14 22:00:00",6445,"CKVY",12.78,22.23,22.4,22.6,22.11,87.7,87.7,86.9,0.358,19.17,19.41,18.94,1.573,1.941,325.2,69.22,1.973,0,8.12,0.0002432787,0.0003933781,2.5E-007
"2017-11-14 22:05:00",6446,"CKVY",12.77,19.7,21.5,22.36,19.63,86.1,88.1,84.9,0.315,18.13,19.36,16.11,1.407,1.476,257.3,5.492,2.85,0,8.12,0.0002432787,0.0003933781,2.5E-007
"2017-11-14 22:10:00",6447,"CKVY",12.77,19.27,19.1,19.7,18.83,89.9,89.9,86.1,0.324,16,16.8,15.66,0.999,1.132,240.2,58.1,2.192,0,8.12,0.0002432787,0.0003933781,2.5E-007
"2017-11-14 22:15:00",6448,"CKVY",12.77,20.32,19.87,20.38,19.2,91.7,92.2,89.9,0.345,17.81,18.47,16.73,1.379,1.186,163.7,18.34,3.288,0,8.12,-7.519597E-005,-4.814462E-005,2.5E-007
"2017-11-14 22:20:00",6449,"CKVY",12.77,20.81,20.52,20.88,20.19,90.7,91.8,90.6,0.348,18.39,18.67,18.03,1.391,1.433,196.3,20.78,2.85,0,8.12,-7.519597E-005,-4.814462E-005,2.5E-007
"2017-11-14 22:25:00",6450,"CKVY",12.77,20.07,20.84,21.25,20.07,89.4,90.8,88.5,0.333,18.28,18.93,17.34,2.146,1.706,219,9.35,4.603,0,8.12,-7.519597E-005,-4.814462E-005,2.5E-007
"2017-11-14 22:30:00",6451,"CKVY",12.77,20.2,20.01,20.38,19.76,90.9,91.5,89.3,0.34,17.71,18.3,17.31,2.636,2.497,223.2,10.53,4.822,0,8.12,1.031814E-005,6.933058E-005,2.5E-007
"2017-11-14 22:35:00",6452,"CKVY",12.76,19.64,19.73,20.2,19.52,91.9,91.9,89.9,0.336,17.54,17.96,17.14,2.674,2.686,234.2,6.083,4.165,0,8.12,1.031814E-005,6.933058E-005,2.5E-007
"2017-11-14 22:40:00",6453,"CKVY",12.76,19.64,19.63,19.82,19.39,91.3,91.9,91.1,0.334,17.59,17.82,17.23,2.009,2.438,251.6,62.39,1.534,0,8.12,1.031814E-005,6.933058E-005,2.5E-007
"2017-11-14 22:45:00",6454,"CKVY",12.76,20.32,19.9,20.38,19.52,91.4,91.6,91.1,0.344,17.79,18.28,17.39,1.508,1.674,42.25,9.77,2.63,0,8.12,4.993645E-005,0.0001177093,2.5E-007
"2017-11-14 22:50:00",6455,"CKVY",12.75,20.88,20.53,20.88,20.32,91.5,91.5,90.8,0.353,18.35,18.8,18.12,0.856,1.153,42.95,0.146,1.754,0,8.12,4.993645E-005,0.0001177093,2.5E-007
"2017-11-14 22:55:00",6456,"CKVY",12.76,22.11,21.61,22.11,20.88,89.3,91.7,89.3,0.363,19.38,19.76,18.78,0.822,0.821,43,0.125,1.096,0,8.12,4.993645E-005,0.0001177093,2.5E-007
"2017-11-14 23:00:00",6457,"CKVY",12.75,22.49,22.14,22.49,21.93,88.6,89.3,88.5,0.366,19.32,19.63,19.11,0.412,0.615,15.49,42.69,1.754,0,8.12,-0.0002615476,-0.0003321204,2.5E-007
"2017-11-14 23:05:00",6458,"CKVY",12.75,23.47,23.06,23.47,22.49,85.5,88.6,85.5,0.368,19.76,20.04,19.55,0.707,0.529,299.1,22.88,1.754,0,8.12,-0.0002615476,-0.0003321204,2.5E-007
"2017-11-14 23:10:00",6459,"CKVY",12.75,21.19,21.83,23.54,20.57,89,89,82.5,0.348,17.99,19.76,16.83,1.375,1.061,250.7,10.43,3.946,0,8.12,-0.0002615476,-0.0003321204,2.5E-007
"2017-11-14 23:15:00",6460,"CKVY",12.74,20.81,21.34,21.68,20.69,87,89.6,87,0.334,18.39,19.05,17.44,1.662,1.596,257.9,9.85,1.973,0,8.12,-9.421834E-005,-7.145065E-005,2.5E-007
"2017-11-14 23:20:00",6461,"CKVY",12.74,19.45,20.01,20.81,19.39,88.2,88.2,86.5,0.32,16.81,17.57,16.3,1.342,1.515,184.1,42.23,0.877,0,8.13,-9.421834E-005,-7.145065E-005,2.5E-007
"2017-11-14 23:25:00",6462,"CKVY",12.74,20.44,19.82,20.44,19.33,92,92,88.2,0.348,17.5,18.48,16.48,0.949,1.13,94.5,6.086,1.973,0,8.13,-9.421834E-005,-7.145065E-005,2.5E-007
"2017-11-14 23:30:00",6463,"CKVY",12.74,20.63,20.56,20.76,20.38,90.7,92.1,90.7,0.346,18.44,18.71,18.17,0.908,0.896,130.5,13.65,1.534,0,8.13,-0.0001381811,-0.000142261,2.5E-007
"2017-11-14 23:35:00",6464,"CKVY",12.73,20.26,20.41,20.63,20.14,90.5,90.8,90.3,0.34,18.1,18.36,17.8,0.885,0.897,139.5,0.108,1.096,0,8.13,-0.0001381811,-0.000142261,2.5E-007
"2017-11-14 23:40:00",6465,"CKVY",12.74,20.39,20.32,20.45,20.14,91,91.2,90.5,0.344,18.1,18.28,17.81,0.682,0.738,314.7,56.83,1.754,0,8.13,-0.0001381811,-0.000142261,2.5E-007
"2017-11-14 23:45:00",6466,"CKVY",12.73,20.27,20.36,20.51,20.2,90.4,91,90.4,0.339,18.11,18.31,17.85,0.603,0.665,247.2,12.85,1.534,0,8.13,-0.0002994185,-0.0003957447,2.5E-007
"2017-11-14 23:50:00",6467,"CKVY",12.73,20.14,20.33,20.52,20.14,90.3,91,90.2,0.337,18.04,18.31,17.73,0.971,0.72,324.9,25.56,2.192,0,8.13,-0.0002994185,-0.0003957447,2.5E-007
"2017-11-14 23:55:00",6468,"CKVY",12.73,20.39,20.26,20.45,20.08,91,91,90.3,0.344,17.99,18.25,17.77,0.971,1.09,330.5,35.18,2.192,0,8.13,-0.0002994185,-0.0003957447,2.5E-007
"2017-11-15 00:00:00",6469,"CKVY",12.73,20.58,20.48,20.64,20.33,91.3,91.4,91,0.347,18.33,18.5,18.12,0.668,0.796,346.4,0.02,0,0,8.13,-0.0002684687,-0.0003446096,2.5E-007
"2017-11-15 00:05:00",6470,"CKVY",12.69,20.7,20.66,20.83,20.45,90.5,91.4,90.5,0.346,18.48,18.65,18.29,0.468,0.556,346.6,0.17,1.754,0,8.13,-0.0002684687,-0.0003446096,2.5E-007
"2017-11-15 00:10:00",6471,"CKVY",12.71,21.2,20.81,21.2,20.52,91.1,91.2,89.8,0.356,18.46,19.02,17.98,0.634,0.508,138.8,54.23,1.754,0,8.13,-0.0002684687,-0.0003446096,2.5E-007
"2017-11-15 00:15:00",6472,"CKVY",12.7,20.52,20.88,21.26,20.45,89.8,91.1,89.5,0.341,18.49,19.06,17.9,0.638,0.638,112.2,27.48,0.438,0,8.13,-0.000370725,-0.0005166918,2.5E-007
"2017-11-15 00:20:00",6473,"CKVY",12.71,20.64,20.61,20.76,20.45,91.8,91.8,89.8,0.35,18.4,18.73,17.99,0.491,0.604,54.48,50.23,1.096,0,8.13,-0.000370725,-0.0005166918,2.5E-007
"2017-11-15 00:25:00",6474,"CKVY",12.71,20.21,20.5,20.76,20.21,90.4,91.8,90.3,0.338,18.35,18.74,17.84,0.284,0.315,271.7,23.96,1.754,0,8.13,-0.000370725,-0.0005166918,2.5E-007
"2017-11-15 00:30:00",6475,"CKVY",12.71,19.59,19.66,20.27,19.4,90.8,90.8,89.5,0.331,17.2,17.89,16.92,0.665,0.496,281.7,12.78,1.754,0,8.13,-0.0004023267,-0.0005743497,2.5E-007
"2017-11-15 00:35:00",6476,"CKVY",12.71,20.89,20.29,21.01,19.53,91.9,92.6,90.9,0.354,18.35,19.13,17.29,1.008,0.848,247.7,36.58,2.192,0,8.13,-0.0004023267,-0.0005743497,2.5E-007
"2017-11-15 00:40:00",6477,"CKVY",12.71,19.96,20.42,20.89,19.96,90.1,91.9,90,0.334,18.13,18.91,17.51,1.399,1.228,294.2,14.8,2.63,0,8.13,-0.0004023267,-0.0005743497,2.5E-007
"2017-11-15 00:45:00",6478,"CKVY",12.7,20.52,20.13,20.58,19.83,91.7,91.7,90,0.348,17.88,18.54,17.39,1.57,1.467,305.2,11.29,1.973,0,8.13,-0.0001846916,-0.0002120667,2.5E-007
"2017-11-15 00:50:00",6479,"CKVY",12.7,20.64,20.73,20.89,20.45,91,92,90.8,0.347,18.59,18.92,18.38,1.627,1.613,299.7,7.324,1.754,0,8.14,-0.0001846916,-0.0002120667,2.5E-007
"2017-11-15 00:55:00",6480,"CKVY",12.7,19.65,20.22,20.7,19.59,90.5,91,90.1,0.331,17.9,18.48,17.24,1.665,1.576,260.1,29.55,3.288,0,8.14,-0.0001846916,-0.0002120667,2.5E-007
"2017-11-15 01:00:00",6481,"CKVY",12.7,18.84,19.07,19.65,18.72,90.5,90.6,89.9,0.32,16.67,17.3,16.24,1.55,1.654,303.1,76.67,3.288,0,8.14,-5.616985E-005,-2.362013E-005,2.5E-007
"2017-11-15 01:05:00",6482,"CKVY",12.69,19.34,19.06,19.34,18.78,92.2,92.2,90.6,0.333,17,17.43,16.51,1.299,1.427,39.42,8.95,1.534,0,8.14,-5.616985E-005,-2.362013E-005,2.5E-007
"2017-11-15 01:10:00",6483,"CKVY",12.69,19.4,19.52,19.71,19.28,92.5,93.1,92.1,0.335,17.74,18.02,17.36,1.223,1.328,76.23,9.37,2.411,0,8.14,-5.616985E-005,-2.362013E-005,2.5E-007
"2017-11-15 01:15:00",6484,"CKVY",12.69,19.09,19.21,19.65,18.84,91.6,92.5,90.4,0.327,17.13,17.84,16.5,1.106,1.119,142.4,29.5,1.754,0,8.14,-0.0001731109,-0.0001956694,2.5E-007
"2017-11-15 01:20:00",6485,"CKVY",12.68,19.34,19.32,19.53,19.09,91.6,92.6,91.6,0.331,17.42,17.69,17.08,1.024,1.047,206.7,34.5,1.096,0,8.14,-0.0001731109,-0.0001956694,2.5E-007
"2017-11-15 01:25:00",6486,"CKVY",12.69,18.6,18.85,19.4,18.41,90.9,91.7,89.8,0.318,16.6,17.38,15.91,1.135,1.031,287,12.74,3.069,0,8.14,-0.0001731109,-0.0001956694,2.5E-007
"2017-11-15 01:30:00",6487,"CKVY",12.68,18.91,18.86,19.15,18.54,92,92.3,90.9,0.326,16.87,17.29,16.31,1.178,1.243,297.4,22.6,2.85,0,8.14,-0.0002085459,-0.0002507743,2.5E-007
"2017-11-15 01:35:00",6488,"CKVY",12.68,19.53,19.21,19.53,18.78,92.9,93,91.8,0.338,17.34,17.82,16.8,1.184,1.222,112.6,24.15,1.534,0,8.14,-0.0002085459,-0.0002507743,2.5E-007
"2017-11-15 01:40:00",6489,"CKVY",12.67,20.14,19.95,20.33,19.4,91.9,93,91.9,0.343,18.17,18.5,17.68,0.814,1.032,239.7,1.972,1.534,0,8.14,-0.0002085459,-0.0002507743,2.5E-007
"2017-11-15 01:45:00",6490,"CKVY",12.67,20.14,19.99,20.21,19.83,91.1,91.9,91,0.34,17.83,18.15,17.63,1.119,0.874,267.2,11.92,2.85,0,8.14,-0.0002431652,-0.000303224,2.5E-007
"2017-11-15 01:50:00",6491,"CKVY",12.66,20.52,20.29,20.58,20.08,91.4,91.5,90.9,0.347,18.12,18.5,17.84,1.668,1.327,274,7.032,3.288,0,8.14,-0.0002431652,-0.000303224,2.5E-007
"2017-11-15 01:55:00",6492,"CKVY",12.66,20.7,20.55,20.76,20.39,90.9,91.5,90.6,0.348,18.31,18.54,18.09,2.098,2.006,287.6,7.462,3.507,0,8.14,-0.0002431652,-0.000303224,2.5E-007
"2017-11-15 02:00:00",6493,"CKVY",12.66,21.26,20.91,21.32,20.64,91.3,91.6,90.9,0.358,18.76,19.19,18.39,1.659,1.833,258.2,6.756,1.754,0,8.14,-4.775234E-005,-1.151003E-005,2.5E-007
"2017-11-15 02:05:00",6494,"CKVY",12.66,21.45,21.36,21.51,21.13,90.6,91.4,90.6,0.358,19.09,19.21,18.91,1.131,1.45,269,5.568,1.315,0,8.14,-4.775234E-005,-1.151003E-005,2.5E-007
"2017-11-15 02:10:00",6495,"CKVY",12.64,21.38,21.35,21.51,21.14,90.6,90.7,90.2,0.357,18.99,19.2,18.77,0.565,0.743,184.2,54.22,1.315,0,8.14,-4.775234E-005,-1.151003E-005,2.5E-007
"2017-11-15 02:15:00",6496,"CKVY",12.65,21.51,21.37,21.57,21.2,91.6,91.6,90.6,0.362,19.16,19.49,18.88,0.979,0.762,139.1,12.62,3.069,0,8.14,-0.000235094,-0.0002891001,2.5E-007
"2017-11-15 02:20:00",6497,"CKVY",12.65,21.76,21.64,21.76,21.45,91.6,91.9,91.5,0.366,19.6,19.75,19.38,1.437,1.175,122.1,15.26,2.85,0,8.15,-0.000235094,-0.0002891001,2.5E-007
"2017-11-15 02:25:00",6498,"CKVY",12.65,21.38,21.52,21.69,21.38,91.4,91.6,91.1,0.36,19.37,19.64,19.21,1.88,1.683,89,6.055,2.192,0,8.15,-0.000235094,-0.0002891001,2.5E-007
"2017-11-15 02:30:00",6499,"CKVY",12.64,21.75,21.39,21.75,21.26,91.9,92,91.3,0.367,19.31,19.77,19.12,1.921,1.931,113.8,18.2,3.069,0,8.15,-9.5675E-005,-7.828136E-005,2.5E-007
"2017-11-15 02:35:00",6500,"CKVY",12.64,22.06,21.95,22.13,21.69,89.8,91.9,89.8,0.364,19.61,19.84,19.4,2.125,2.045,150.7,8.01,3.069,0,8.15,-9.5675E-005,-7.828136E-005,2.5E-007
"2017-11-15 02:40:00",6501,"CKVY",12.62,21.88,21.94,22.13,21.75,90.8,90.8,89.7,0.365,19.5,19.72,19.32,2.942,2.433,158,4.98,6.576,0,8.15,-9.5675E-005,-7.828136E-005,2.5E-007
"2017-11-15 02:45:00",6502,"CKVY",12.64,21.82,21.82,21.94,21.63,91.7,91.8,90.8,0.368,19.67,19.9,19.41,4.161,3.601,148.7,8.36,7.234,0,8.15,0.000169668,0.000277655,2.5E-007
"2017-11-15 02:50:00",6503,"CKVY",12.62,21.38,21.71,21.88,21.38,92,92,91.6,0.362,19.68,19.87,19.37,5.212,4.678,144.5,4.918,7.014,0,8.15,0.000169668,0.000277655,2.5E-007
"2017-11-15 02:55:00",6504,"CKVY",12.62,21.2,21.23,21.44,21.07,92.6,92.7,92,0.362,19.38,19.55,19.26,5.327,5.374,134.3,6.385,6.138,0,8.15,0.000169668,0.000277655,2.5E-007
"2017-11-15 03:00:00",6505,"CKVY",12.6,21.2,21.16,21.26,21.01,91.9,92.7,91.8,0.359,19.27,19.47,19.05,4.533,4.934,134.8,6.512,5.261,0,8.15,0.0003478755,0.0004643981,2.5E-007
"2017-11-15 03:05:00",6506,"CKVY",12.62,21.26,21.16,21.26,21.07,91.4,91.9,91.4,0.358,19.1,19.26,18.97,3.362,3.987,138.9,5.306,3.069,0,8.15,0.0003478755,0.0004643981,2.5E-007
"2017-11-15 03:10:00",6507,"CKVY",12.61,21.01,21.07,21.2,20.95,91.2,91.4,91.1,0.354,18.91,19.07,18.76,1.896,2.653,137.3,1.313,1.534,0,8.15,0.0003478755,0.0004643981,2.5E-007
"2017-11-15 03:15:00",6508,"CKVY",12.6,20.76,20.94,21.13,20.76,91.3,91.4,91,0.35,18.77,18.99,18.54,1.169,1.41,27.08,84.5,2.63,0,8.15,0.0001275761,0.0002190703,2.5E-007
"2017-11-15 03:20:00",6509,"CKVY",12.61,20.95,20.82,21.01,20.64,91.4,91.4,91,0.353,18.66,18.89,18.46,1.165,1.108,312.9,11.25,3.507,0,8.15,0.0001275761,0.0002190703,2.5E-007
"2017-11-15 03:25:00",6510,"CKVY",12.6,20.83,21.04,21.44,20.64,91.3,91.5,90.2,0.351,18.8,19.23,18.45,2.04,1.636,277.4,16.01,4.822,0,8.15,0.0001275761,0.0002190703,2.5E-007
"2017-11-15 03:30:00",6511,"CKVY",12.6,20.76,20.8,20.89,20.64,91.6,91.8,91.3,0.351,18.74,18.86,18.55,1.846,2.08,296.7,22.75,1.973,0,8.15,-8.076701E-005,-5.774133E-005,2.5E-007
"2017-11-15 03:35:00",6512,"CKVY",12.6,21.13,21.05,21.26,20.64,91.9,92.3,91.5,0.358,19.11,19.35,18.57,1.584,1.724,267.5,29.64,1.973,0,8.15,-8.076701E-005,-5.774133E-005,2.5E-007
"2017-11-15 03:40:00",6513,"CKVY",12.59,21.01,20.97,21.13,20.83,91.6,91.9,91.4,0.355,18.91,19.15,18.72,1.014,1.238,321.3,5.105,1.534,0,8.15,-8.076701E-005,-5.774133E-005,2.5E-007
"2017-11-15 03:45:00",6514,"CKVY",12.59,21.07,21.1,21.26,20.89,91.7,91.9,91.6,0.356,19.08,19.24,18.87,0.927,0.958,335,6.302,1.096,0,8.15,-0.0001755066,-0.0001963697,2.5E-007
"2017-11-15 03:50:00",6515,"CKVY",12.59,21.32,21.17,21.38,21.01,91.8,91.9,91.5,0.361,19.13,19.38,18.94,0.633,0.743,7.068,26.62,1.315,0,8.15,-0.0001755066,-0.0001963697,2.5E-007
"2017-11-15 03:55:00",6516,"CKVY",12.59,21.38,21.41,21.57,21.26,91.3,91.9,91.2,0.359,19.37,19.54,19.14,0.808,0.678,39.24,4.001,2.63,0,8.15,-0.0001755066,-0.0001963697,2.5E-007
"2017-11-15 04:00:00",6517,"CKVY",12.58,21.38,21.34,21.44,21.2,91.2,91.6,91.2,0.359,19.23,19.35,19.06,1.521,1.112,38.79,8.17,3.069,0,8.15,-0.0003005415,-0.0003937568,2.5E-007
"2017-11-15 04:05:00",6518,"CKVY",12.57,21.13,21.33,21.51,21.01,90.1,91.3,90,0.351,19.07,19.33,18.55,2.152,1.899,6.429,15.53,2.85,0,8.15,-0.0003005415,-0.0003937568,2.5E-007
"2017-11-15 04:10:00",6519,"CKVY",12.57,21.14,21.15,21.26,21.01,90.5,90.7,90,0.353,18.78,18.96,18.54,2.095,2.164,335.9,3.211,1.973,0,8.15,-0.0003005415,-0.0003937568,2.5E-007
"2017-11-15 04:15:00",6520,"CKVY",12.56,21.26,21.27,21.38,21.07,90.2,90.5,90.1,0.353,18.89,19.04,18.69,1.52,1.873,309.9,19.32,1.534,0,8.15,3.413526E-005,0.0001029153,2.5E-007
"2017-11-15 04:20:00",6521,"CKVY",12.56,19.84,20.51,21.32,19.71,89.5,90.2,89.1,0.33,17.9,18.89,17.15,1.234,1.326,259.5,13.69,2.85,0,8.15,3.413526E-005,0.0001029153,2.5E-007
"2017-11-15 04:25:00",6522,"CKVY",12.55,19.65,19.48,19.84,19.28,92.3,92.3,89.5,0.337,17.26,17.77,16.83,1.449,1.354,237,14.84,4.384,0,8.15,3.413526E-005,0.0001029153,2.5E-007
"2017-11-15 04:30:00",6523,"CKVY",12.55,20.21,20.45,20.83,19.65,91.2,93.1,90.8,0.341,18.47,19.05,17.76,1.842,1.641,253.9,20.27,4.822,0,8.15,-0.0001011312,-8.776326E-005,2.5E-007
"2017-11-15 04:35:00",6524,"CKVY",12.55,20.02,20.11,20.27,19.9,91.8,91.8,91.2,0.341,18.03,18.22,17.8,1.394,1.669,245.1,0.162,1.096,0,8.15,-0.0001011312,-8.776326E-005,2.5E-007
"2017-11-15 04:40:00",6525,"CKVY",12.55,20.08,20.14,20.33,19.96,92.1,92.6,91.8,0.343,18.27,18.52,17.95,1.279,1.245,153.1,37.68,2.85,0,8.15,-0.0001011312,-8.776326E-005,2.5E-007
"2017-11-15 04:45:00",6526,"CKVY",12.54,19.77,19.86,20.14,19.65,92.3,92.4,91.7,0.339,17.9,18.22,17.72,1.533,1.316,155.8,7.557,3.946,0,8.15,-0.0001493491,-0.0001588662,2.5E-007
"2017-11-15 04:50:00",6527,"CKVY",12.54,19.9,19.86,19.96,19.65,93.7,93.7,92.3,0.346,18.23,18.44,17.84,2.795,2.126,158.4,3.44,4.822,0,8.15,-0.0001493491,-0.0001588662,2.5E-007
"2017-11-15 04:55:00",6528,"CKVY",12.52,19.96,19.88,19.96,19.71,93.6,93.7,93.5,0.347,18.34,18.43,18.17,3.703,3.315,174,5.92,5.48,0,8.15,-0.0001493491,-0.0001588662,2.5E-007
"2017-11-15 05:00:00",6529,"CKVY",12.53,20.33,20.04,20.39,19.77,94.2,94.3,93.6,0.355,18.56,18.98,18.23,4.335,4.137,176.1,6.168,6.357,0,8.15,6.011045E-005,0.0001196835,2.5E-007
"2017-11-15 05:05:00",6530,"CKVY",12.52,20.58,20.5,20.64,20.27,94.1,94.4,94,0.358,19.11,19.27,18.86,4.719,4.513,175,5.185,7.014,0,8.15,6.011045E-005,0.0001196835,2.5E-007
"2017-11-15 05:10:00",6531,"CKVY",12.53,20.58,20.51,20.64,20.39,93.8,94.1,93.6,0.357,19,19.2,18.84,4.4,4.638,154.2,13.42,5.48,0,8.15,6.011045E-005,0.0001196835,2.5E-007
"2017-11-15 05:15:00",6532,"CKVY",12.52,20.39,20.42,20.64,20.21,93.4,93.9,93.3,0.353,18.84,19.14,18.62,4.063,4.145,136.3,8.91,4.384,0,8.15,0.0001652633,0.0002418942,2.5E-007
"2017-11-15 05:20:00",6533,"CKVY",12.52,20.21,20.34,20.52,20.14,93.2,93.6,93.2,0.349,18.74,18.94,18.5,3.256,3.727,133.5,10.5,3.726,0,8.15,0.0001652633,0.0002418942,2.5E-007
"2017-11-15 05:25:00",6534,"CKVY",12.52,20.02,20.11,20.21,19.9,93.4,93.4,93.1,0.347,18.47,18.56,18.29,2.84,2.946,142.6,11.44,3.288,0,8.15,0.0001652633,0.0002418942,2.5E-007
"2017-11-15 05:30:00",6535,"CKVY",12.51,20.21,20.08,20.27,19.9,93.6,93.8,93.3,0.351,18.53,18.75,18.31,2.514,2.722,139.3,7.864,3.726,0,8.15,6.456908E-005,0.0001265944,2.5E-007
"2017-11-15 05:35:00",6536,"CKVY",12.51,20.39,20.28,20.45,20.08,93.6,93.7,93.5,0.353,18.72,18.9,18.51,2.282,2.382,140.6,11.57,2.63,0,8.15,6.456908E-005,0.0001265944,2.5E-007
"2017-11-15 05:40:00",6537,"CKVY",12.51,20.52,20.48,20.64,20.33,93.5,93.7,93.4,0.355,18.93,19.07,18.77,2.004,2.216,202.4,18.03,2.192,0,8.15,6.456908E-005,0.0001265944,2.5E-007
"2017-11-15 05:45:00",6538,"CKVY",12.51,20.52,20.55,20.64,20.45,93.2,93.5,93.1,0.354,18.92,19.06,18.79,1.166,1.565,232.8,29.42,0.877,0,8.15,-8.775949E-005,-7.08866E-005,2.5E-007
"2017-11-15 05:50:00",6539,"CKVY",12.5,20.76,20.66,20.89,20.45,93.2,93.4,93.2,0.358,19.02,19.26,18.81,0.866,0.917,243.3,38.46,2.411,0,8.15,-8.775949E-005,-7.08866E-005,2.5E-007
"2017-11-15 05:55:00",6540,"CKVY",12.5,20.64,20.72,20.89,20.64,93.1,93.2,93,0.355,19.03,19.24,18.92,1.115,0.969,229.8,8.31,3.069,0,8.15,-8.775949E-005,-7.08866E-005,2.5E-007
"2017-11-15 06:00:00",6541,"CKVY",12.5,20.89,20.69,20.89,20.58,93.2,93.3,93,0.359,19.02,19.24,18.89,1.334,1.198,220.1,6.971,1.754,0,8.15,-0.0002843667,-0.0003650138,2.5E-007
"2017-11-15 06:05:00",6542,"CKVY",12.5,20.76,20.82,21.01,20.64,92.7,93.3,92.7,0.356,19.1,19.36,18.85,1.361,1.445,230,6.078,1.754,0,8.15,-0.0002843667,-0.0003650138,2.5E-007
"2017-11-15 06:10:00",6543,"CKVY",12.5,20.33,20.52,20.76,20.27,92.6,92.9,92.5,0.349,18.73,19.03,18.45,0.735,1.069,279.7,18.3,1.315,0,8.15,-0.0002843667,-0.0003650138,2.5E-007
"2017-11-15 06:15:00",6544,"CKVY",12.48,20.45,20.36,20.52,20.14,93.4,93.4,92.5,0.354,18.65,18.92,18.32,0.738,0.766,23.24,32.35,1.534,0,8.15,-0.0002588591,-0.0003249159,2.5E-007
"2017-11-15 06:20:00",6545,"CKVY",12.5,20.08,20.24,20.52,19.96,93.1,93.5,92.6,0.347,18.56,18.94,18.18,0.683,0.632,49.92,18.4,2.192,0,8.15,-0.0002588591,-0.0003249159,2.5E-007
"2017-11-15 06:25:00",6546,"CKVY",12.49,20.27,20.14,20.45,19.77,93.8,94,92.7,0.352,18.55,19,18.03,0.918,0.783,14.09,5.426,1.534,0,8.15,-0.0002588591,-0.0003249159,2.5E-007
"2017-11-15 06:30:00",6547,"CKVY",12.49,20.52,20.53,20.7,20.27,94.1,94.2,93.8,0.357,19.08,19.29,18.76,0.715,0.82,16.22,0.184,0.658,0,8.15,-0.000362954,-0.0004969927,2.5E-007
"2017-11-15 06:35:00",6548,"CKVY",12.49,20.83,20.65,20.89,20.45,94,94.2,93.8,0.362,19.18,19.41,18.99,0.732,0.756,86.1,25.94,1.754,0,8.15,-0.000362954,-0.0004969927,2.5E-007
"2017-11-15 06:40:00",6549,"CKVY",12.48,20.89,20.83,21.01,20.64,93.7,94.1,93.7,0.361,19.34,19.52,19.19,0.662,0.681,98,13.73,1.315,0,8.15,-0.000362954,-0.0004969927,2.5E-007
"2017-11-15 06:45:00",6550,"CKVY",12.49,19.9,20.12,20.89,19.77,92.5,93.8,91.5,0.342,18.2,19.38,17.79,1.215,0.868,151.9,7.477,2.85,0,8.15,-0.0003554594,-0.0004838376,2.5E-007
"2017-11-15 06:50:00",6551,"CKVY",12.48,20.21,20.04,20.27,19.77,93.5,93.6,92.5,0.35,18.42,18.71,17.94,1.63,1.444,162.2,7.059,2.63,0,8.15,-0.0003554594,-0.0004838376,2.5E-007
"2017-11-15 06:55:00",6552,"CKVY",12.48,20.46,20.3,20.52,20.14,93.3,93.6,93.2,0.353,18.68,18.89,18.54,1.904,1.797,177.6,4.15,2.411,0.01106357,8.15,-0.0003554594,-0.0004838376,2.5E-007
"2017-11-15 07:00:00",6553,"CKVY",12.48,20.27,20.44,20.58,20.21,92.4,93.4,92.4,0.347,18.77,18.95,18.37,1.565,1.832,206.4,20.87,1.534,0.09448374,8.15,-0.0001362037,-0.0001399062,2.201591E-007
"2017-11-15 07:05:00",6554,"CKVY",12.47,19.28,19.7,20.27,19.1,92.1,92.5,91.7,0.332,17.78,18.44,17.13,1.189,1.351,252.2,9.1,1.754,0.285734,8.15,-0.0001362037,-0.0001399062,2.201591E-007
"2017-11-15 07:10:00",6555,"CKVY",12.48,18.66,19.03,19.35,18.66,92.3,93,92.1,0.324,17.24,17.61,16.8,1.133,1.117,193.9,17.32,2.411,0.8172972,8.15,-0.0001362037,-0.0001399062,2.201591E-007
"2017-11-15 07:15:00",6556,"CKVY",12.47,18.42,18.51,18.66,18.29,93.2,93.3,92.2,0.323,16.77,16.91,16.55,1.456,1.279,165.2,5.333,2.63,1.827618,8.15,-0.0001069919,-0.0001109122,0.002419451
"2017-11-15 07:20:00",6557,"CKVY",12.47,18.35,18.37,18.54,18.17,93.9,94,93.2,0.325,16.82,17.08,16.57,1.528,1.548,157.1,15.22,1.973,3.652873,8.15,-0.0001069919,-0.0001109122,0.002419451
"2017-11-15 07:25:00",6558,"CKVY",12.5,18.3,18.32,18.42,18.17,93.3,93.9,93.3,0.322,16.78,16.96,16.61,1.633,1.515,162.1,14.69,3.288,5.983067,8.15,-0.0001069919,-0.0001109122,0.002419451
"2017-11-15 07:30:00",6559,"CKVY",12.52,17.99,18.1,18.36,17.92,92.7,93.3,92.6,0.316,16.36,16.73,16.13,1.463,1.585,135.2,17.71,2.63,8.763668,8.15,-0.005954235,-0.006116825,0.009518051
"2017-11-15 07:35:00",6560,"CKVY",12.54,18.11,18.09,18.24,17.92,92.8,93.1,92.6,0.318,16.37,16.56,16.14,1.45,1.392,130.9,10.64,1.973,12.10314,8.15,-0.005954235,-0.006116825,0.009518051
"2017-11-15 07:40:00",6561,"CKVY",12.59,18.3,18.14,18.42,17.93,92.9,92.9,92.5,0.321,16.37,16.71,16.13,1.096,1.401,168.3,6.164,1.754,16.84302,8.15,-0.005954235,-0.006116825,0.009518051
"2017-11-15 07:45:00",6562,"CKVY",12.71,19.47,18.88,19.47,18.36,92.5,93.1,92.4,0.336,17.15,17.66,16.63,0.693,0.832,149.5,19.63,0,25.7825,8.15,-0.004672959,-0.004786675,0.02263247
"2017-11-15 07:50:00",6563,"CKVY",12.87,20.65,20.33,20.9,19.41,89.1,92.6,89.1,0.34,18.26,18.68,17.6,0.357,0.532,126,3.585,1.315,42.29693,8.15,-0.004672959,-0.004786675,0.02263247
"2017-11-15 07:55:00",6564,"CKVY",13,20.65,20.67,20.9,20.46,89.1,89.3,88.6,0.34,17.94,18.24,17.66,0.594,0.393,131.2,9.93,2.411,62.14093,8.15,-0.004672959,-0.004786675,0.02263247
"2017-11-15 08:00:00",6565,"CKVY",13.98,21.02,20.69,21.02,20.34,90.3,90.9,89,0.35,18.22,18.76,17.79,1.313,0.982,129.8,8.79,3.288,78.33204,8.15,-0.0007620374,-0.0006646644,0.04827385
"2017-11-15 08:05:00",6566,"CKVY",14.09,21.21,20.92,21.21,20.71,90.6,90.7,89.9,0.354,18.52,18.92,18.24,2.233,1.814,127.9,7.664,3.946,88.06666,8.16,-0.0007620374,-0.0006646644,0.04827385
"2017-11-15 08:10:00",6567,"CKVY",13.95,21.89,21.61,21.89,21.15,89.9,91.1,89.6,0.362,19.23,19.44,18.84,2.431,2.378,132.4,10.19,3.069,96.91825,8.16,-0.0007620374,-0.0006646644,0.04827385
"2017-11-15 08:15:00",6568,"CKVY",13.92,21.95,22.01,22.32,21.77,88.7,90.1,88.6,0.358,19.4,19.84,19.03,2.182,2.289,145.6,11.8,2.63,100.1662,8.16,0.0009147403,0.001447205,0.08210259
"2017-11-15 08:20:00",6569,"CKVY",13.88,22.94,22.65,23.01,21.95,87.6,89.7,87.2,0.368,19.8,20.28,19.13,1.538,1.837,149.4,12.46,1.754,105.2819,8.16,0.0009147403,0.001447205,0.08210259
"2017-11-15 08:25:00",6570,"CKVY",13.86,23.5,23.35,23.81,22.88,86.2,88.2,86.2,0.371,20.15,20.51,19.67,1.491,1.463,154.2,10.69,2.85,114.8848,8.17,0.0009147403,0.001447205,0.08210259
"2017-11-15 08:30:00",6571,"CKVY",13.85,24.24,23.9,24.24,23.38,85.9,86.9,85.5,0.381,20.37,20.69,19.83,1.682,1.565,163.2,9.6,3.069,136.7277,8.17,0.005151881,0.005970527,0.1180508
"2017-11-15 08:35:00",6572,"CKVY",13.84,23.68,23.94,24.43,23.62,85.7,86.6,84.9,0.372,20.31,20.95,19.92,2.219,1.986,151.2,6.888,3.726,155.6216,8.17,0.005151881,0.005970527,0.1180508
"2017-11-15 08:40:00",6573,"CKVY",13.83,24.18,23.93,24.18,23.62,86.3,86.6,85.1,0.382,20.31,20.68,19.96,2.453,2.359,153,10.27,3.507,168.4431,8.17,0.005151881,0.005970527,0.1180508
"2017-11-15 08:45:00",6574,"CKVY",13.82,24.24,24.46,24.73,24.18,84.8,86.8,84.8,0.377,20.76,21.2,20.28,2.659,2.543,148.6,10.13,3.946,172.0817,8.17,0.007644965,0.008895338,0.1544924
"2017-11-15 08:50:00",6575,"CKVY",13.82,24.11,24.34,24.55,24.11,86.3,86.5,84.9,0.381,20.76,21.06,20.3,2.741,2.703,151.6,11.96,3.946,171.0401,8.17,0.007644965,0.008895338,0.1544924
"2017-11-15 08:55:00",6576,"CKVY",13.82,24.35,24.11,24.35,23.92,87.7,88.7,86.2,0.391,20.96,21.49,20.52,2.604,2.714,124.1,9.39,3.069,159.2635,8.17,0.007644965,0.008895338,0.1544924
"2017-11-15 09:00:00",6577,"CKVY",13.81,25.59,25.01,25.59,24.35,83.9,88.2,83.9,0.394,21.39,21.78,21.12,2.273,2.474,143.6,12.68,2.63,158.6422,8.17,0.009300865,0.01071047,0.1902862
"2017-11-15 09:05:00",6578,"CKVY",13.82,26.02,25.56,26.08,25.22,83.5,84.6,82.7,0.399,21.26,21.86,20.76,1.763,2.002,141.9,14.62,2.411,166.879,8.18,0.009300865,0.01071047,0.1902862
"2017-11-15 09:10:00",6579,"CKVY",13.82,27.2,26.4,27.26,25.96,80,83.5,80,0.402,21.64,22.17,21.27,1.363,1.576,170.7,6.417,2.192,172.3874,8.18,0.009300865,0.01071047,0.1902862
"2017-11-15 09:15:00",6580,"CKVY",13.82,28.93,28.02,28.99,27.07,76.42,79.92,76.42,0.412,22.33,23.02,21.6,1.026,1.194,162.3,22.02,2.192,189.6891,8.18,0.0131756,0.01479514,0.2247922
"2017-11-15 09:20:00",6581,"CKVY",13.82,27.93,28.18,28.93,27.63,79.19,80.5,74.9,0.41,22.12,23.06,21.6,0.857,0.942,212.7,12.13,2.192,216.8702,8.18,0.0131756,0.01479514,0.2247922
"2017-11-15 09:25:00",6582,"CKVY",13.83,27.06,27.51,27.99,27.06,81.4,83.1,79.23,0.406,22.73,23.24,22.11,0.908,0.842,228.4,20.44,2.63,256.5498,8.18,0.0131756,0.01479514,0.2247922
"2017-11-15 09:30:00",6583,"CKVY",13.83,27.06,27.11,27.31,26.82,83.7,84.2,81.4,0.418,22.68,23.09,22.19,1.183,1.02,236.8,20.54,2.85,277.0788,8.18,0.0191051,0.02084407,0.2575774
"2017-11-15 09:35:00",6584,"CKVY",13.83,28.05,27.38,28.05,26.82,84.1,84.8,81,0.438,22.91,23.89,22.29,1.344,1.317,219.4,26.31,3.507,283.0053,8.18,0.0191051,0.02084407,0.2575774
"2017-11-15 09:40:00",6585,"CKVY",13.83,28.3,28.06,28.49,27.74,79.33,84.4,79.33,0.417,23.05,24.19,22.41,1.315,1.362,252.8,34.76,3.288,291.4655,8.18,0.0191051,0.02084407,0.2575774
"2017-11-15 09:45:00",6586,"CKVY",13.83,31.64,29.94,31.64,28.3,74.85,79.29,73,0.451,23.56,24.74,22.67,1.047,1.184,197.9,27.66,1.973,302.9091,8.19,0.02247528,0.02463381,0.2883689
"2017-11-15 09:50:00",6587,"CKVY",13.83,32.38,31.92,32.5,31.39,72.89,74.99,71.52,0.452,24.07,25.4,23.38,0.696,0.837,182.1,40.76,2.192,318.8254,8.19,0.02247528,0.02463381,0.2883689
"2017-11-15 09:55:00",6588,"CKVY",13.83,32.13,31.32,32.31,30.52,76.7,78.97,71.52,0.471,24.43,25.64,23.4,0.661,0.592,216,54.49,2.411,336.0343,8.19,0.02247528,0.02463381,0.2883689
"2017-11-15 10:00:00",6589,"CKVY",13.84,32.87,32.14,32.87,31.63,71.37,76.74,71.37,0.451,24.55,25.61,23.84,0.898,0.824,154.7,15.55,3.069,357.6606,8.19,0.03060367,0.03321984,0.3166251
"2017-11-15 10:05:00",6590,"CKVY",13.84,31.75,32.42,32.87,31.75,71.72,74.54,70.17,0.434,24.31,25.54,23.57,0.984,0.913,154.6,67.37,1.973,371.7151,8.19,0.03060367,0.03321984,0.3166251
"2017-11-15 10:10:00",6591,"CKVY",13.84,31.87,32.22,32.68,31.75,73.33,75.46,71.61,0.446,24.47,25.68,23.69,0.884,0.937,115.9,22.81,1.973,354.3641,8.19,0.03060367,0.03321984,0.3166251
"2017-11-15 10:15:00",6592,"CKVY",13.84,32.24,31.73,32.24,31.44,72.23,73.33,71.61,0.445,23.87,24.38,23.46,0.655,0.759,137.6,13.08,1.973,309.1729,8.19,0.02480019,0.02716855,0.3429971
"2017-11-15 10:20:00",6593,"CKVY",13.83,32.17,32.27,32.55,31.99,73.53,73.87,70.92,0.452,24.28,24.88,23.84,0.507,0.575,119.9,44.74,1.315,260.1859,8.19,0.02480019,0.02716855,0.3429971
"2017-11-15 10:25:00",6594,"CKVY",13.84,32.85,32.37,32.91,31.87,73.39,75.59,72.15,0.464,24.81,25.74,23.92,0.282,0.442,27.36,81.4,0,236.082,8.19,0.02480019,0.02716855,0.3429971
"2017-11-15 10:30:00",6595,"CKVY",13.82,32.1,32.2,32.97,31.79,77.02,77.02,72.35,0.472,24.92,25.78,24.44,0.365,0.339,243.9,12.68,1.754,223.3768,8.19,0.02113708,0.02291727,0.3664175
"2017-11-15 10:35:00",6596,"CKVY",13.83,32.97,32.71,33.09,32.1,72.18,77.3,71.87,0.458,25.27,26.01,24.71,0.327,0.346,327.7,73.74,0.877,229.719,8.19,0.02113708,0.02291727,0.3664175
"2017-11-15 10:40:00",6597,"CKVY",13.82,32.9,32.86,33.21,32.47,72.76,74.41,71.63,0.461,25.06,25.72,24.53,0.678,0.521,40.6,25.64,2.192,232.207,8.19,0.02113708,0.02291727,0.3664175
"2017-11-15 10:45:00",6598,"CKVY",13.84,32.72,32.86,33.09,32.59,70.77,72.69,70.56,0.445,24.7,25.24,24.12,0.793,0.706,318.2,18.2,2.85,239.4438,8.19,0.02347394,0.02547951,0.3870771
"2017-11-15 10:50:00",6599,"CKVY",13.85,33.21,33.02,33.27,32.59,70.62,72.2,70.11,0.453,24.73,25.21,24.13,0.883,0.841,0.754,41.21,1.096,230.1432,8.19,0.02347394,0.02547951,0.3870771
"2017-11-15 10:55:00",6600,"CKVY",13.84,33.88,33.45,33.94,33.14,70.17,71.99,69.79,0.462,25.05,25.64,24.59,0.68,0.788,353.7,38.87,1.534,216.8405,8.19,0.02347394,0.02547951,0.3870771
"2017-11-15 11:00:00",6601,"CKVY",13.84,33.82,33.94,34.19,33.7,68.63,71.89,68.21,0.451,25.16,26.07,24.4,0.572,0.585,0.279,35.54,1.754,203.9416,8.19,0.02086425,0.02293015,0.4049977
"2017-11-15 11:05:00",6602,"CKVY",13.84,33.94,33.82,34.07,33.63,67.04,68.93,67.04,0.443,24.4,24.79,24.07,0.678,0.643,9.95,38.51,1.754,203.8235,8.18,0.02086425,0.02293015,0.4049977
"2017-11-15 11:10:00",6603,"CKVY",13.83,35.55,34.54,35.55,33.88,66.08,68.08,65.6,0.465,24.71,25.4,24.01,0.57,0.598,296.6,82.2,1.096,223.664,8.18,0.02086425,0.02293015,0.4049977
"2017-11-15 11:15:00",6604,"CKVY",13.83,38.83,37.52,38.83,35.55,61.14,67.87,59.9,0.49,26.2,26.83,25.33,0.418,0.49,135.7,39.89,1.754,315.2309,8.18,0.03604608,0.03908271,0.4197775
"2017-11-15 11:20:00",6605,"CKVY",13.83,38.64,38.76,39.2,38.27,57.56,62.37,56.29,0.458,25.55,27.33,24.08,0.637,0.562,145.7,24.04,2.85,395.3047,8.19,0.03604608,0.03908271,0.4197775
"2017-11-15 11:25:00",6606,"CKVY",13.84,38.15,38.58,39.01,38.02,56.29,58.8,53.75,0.439,24.53,25.83,22.85,1.019,0.815,130.4,17.58,3.069,445.3586,8.19,0.03604608,0.03908271,0.4197775
"2017-11-15 11:30:00",6607,"CKVY",13.84,37.46,37.48,38.15,37.16,57.15,57.43,53.3,0.434,22.91,23.92,22.15,1.078,1.145,100.2,86.1,2.85,384.787,8.19,0.03599927,0.03964319,0.4319533
"2017-11-15 11:35:00",6608,"CKVY",13.84,37.89,37.93,38.38,37.46,56.94,58.87,56.32,0.44,24.27,24.95,23.66,0.891,0.877,112.1,61.59,2.192,321.5424,8.19,0.03599927,0.03964319,0.4319533
"2017-11-15 11:40:00",6609,"CKVY",13.84,38.5,38.14,38.57,37.76,53.64,57.32,52.37,0.424,23.53,24.37,22.52,0.594,0.776,87.3,22.59,1.754,292.3282,8.19,0.03599927,0.03964319,0.4319533
"2017-11-15 11:45:00",6610,"CKVY",13.84,38.19,38.35,38.63,38.07,54.02,56.59,52.1,0.422,23.22,24.43,22.23,0.686,0.543,293.5,85.3,2.411,288.7616,8.19,0.03146719,0.03469116,0.4409035
"2017-11-15 11:50:00",6611,"CKVY",13.83,38.26,38.3,38.5,38.01,54.88,56.15,54.02,0.43,23.61,24.24,22.97,0.754,0.809,193.9,33.8,1.973,277.0135,8.19,0.03146719,0.03469116,0.4409035
"2017-11-15 11:55:00",6612,"CKVY",13.83,38.07,38.36,38.87,37.95,54.12,55.29,52.85,0.421,23.3,24.12,22.57,1.138,0.871,154.6,37.54,2.85,246.3535,8.19,0.03146719,0.03469116,0.4409035
"2017-11-15 12:00:00",6613,"CKVY",13.83,38.25,38.16,38.38,37.88,54.67,55.42,53.3,0.428,22.98,23.58,22.59,1.306,1.254,108.7,20.14,2.411,226.9652,8.19,0.02648423,0.02978789,0.4464193
"2017-11-15 12:05:00",6614,"CKVY",13.82,38.31,38.18,38.37,38,53.84,55.21,52.47,0.423,22.84,23.64,22.18,1.658,1.446,94.5,24.32,3.288,224.6799,8.19,0.02648423,0.02978789,0.4464193
"2017-11-15 12:10:00",6615,"CKVY",13.82,39.54,38.83,39.73,38.18,52.53,55.76,52.53,0.433,23.63,25.11,22.77,1.691,1.727,63.44,24.47,2.85,245.2291,8.19,0.02648423,0.02978789,0.4464193
"2017-11-15 12:15:00",6616,"CKVY",13.81,40.59,40.04,40.9,39.42,50.68,53.91,50.33,0.435,24.07,25.17,23.48,1.375,1.531,13.83,79.18,2.411,286.7497,8.19,0.03480142,0.03960153,0.4482829
"2017-11-15 12:20:00",6617,"CKVY",13.82,41.46,40.84,41.46,40.53,49.68,51.61,49.37,0.441,23.8,24.61,23.23,0.935,1.205,136.5,26.44,1.973,326.1883,8.19,0.03480142,0.03960153,0.4482829
"2017-11-15 12:25:00",6618,"CKVY",13.81,42.69,41.97,42.81,41.39,48.51,52.88,48.27,0.451,24.65,26.05,23.62,0.839,0.852,131.7,35.68,3.507,368.3333,8.19,0.03480142,0.03960153,0.4482829
"2017-11-15 12:30:00",6619,"CKVY",13.81,43.62,43.54,44.17,42.63,48.2,50.68,46.42,0.465,25.27,26.07,24.6,1.421,1.077,144.3,36.46,5.042,444.0787,8.19,0.05221211,0.05762982,0.4463358
"2017-11-15 12:35:00",6620,"CKVY",13.8,43.3,43.45,43.74,43.18,48.61,49.78,47.03,0.463,25.05,26.17,24.4,1.861,1.607,91.8,37.19,3.946,513.4995,8.19,0.05221211,0.05762982,0.4463358
"2017-11-15 12:40:00",6621,"CKVY",13.8,44.16,43.61,44.29,43.18,46.21,49.23,45.93,0.455,25.03,25.97,24.36,1.997,1.98,90.9,38.85,3.946,549.8274,8.19,0.05221211,0.05762982,0.4463358
"2017-11-15 12:45:00",6622,"CKVY",13.8,44.65,44.46,45.46,43.67,45.69,47.44,43.73,0.458,24.97,26.43,23.98,1.824,1.972,124.4,37.52,4.165,528.8233,8.19,0.05823502,0.06569683,0.4414828
"2017-11-15 12:50:00",6623,"CKVY",13.79,46,44.95,46.25,44.09,44.04,47.78,44.04,0.465,25.29,26.52,23.97,1.607,1.744,49.75,33.77,4.384,511.1512,8.19,0.05823502,0.06569683,0.4414828
"2017-11-15 12:55:00",6624,"CKVY",13.78,43.9,44.17,46,43.47,46.99,48.26,43.59,0.458,24.68,25.4,24,1.936,1.789,89.1,19.11,4.384,462.5451,8.19,0.05823502,0.06569683,0.4414828
"2017-11-15 13:00:00",6625,"CKVY",13.78,45.14,44.67,45.26,43.78,45.41,48.19,45.24,0.464,25.54,26.53,24.53,2.264,2.038,102.1,27.25,4.822,428.4009,8.19,0.05002434,0.05709704,0.4335512
"2017-11-15 13:05:00",6626,"CKVY",13.78,45.38,45.23,45.57,44.95,43.73,46.89,43.73,0.451,25.38,26.33,24.57,2.939,2.532,123.6,34.35,5.699,421.6491,8.19,0.05002434,0.05709704,0.4335512
"2017-11-15 13:10:00",6627,"CKVY",13.77,45.38,45.67,46.12,45.2,44.62,45.17,42.73,0.46,24.91,25.68,24.38,2.987,2.977,122.4,36.86,5.918,415.1855,8.19,0.05002434,0.05709704,0.4335512
"2017-11-15 13:15:00",6628,"CKVY",13.77,47.54,46.44,47.61,45.32,41.46,45.65,41.46,0.464,25.88,26.97,24.98,2.621,2.812,144.4,33.81,4.603,387.7625,8.19,0.0454393,0.05416672,0.4223741
"2017-11-15 13:20:00",6629,"CKVY",13.76,46.3,47.33,47.85,46.24,41.32,41.81,39.09,0.441,24.63,25.66,23.68,2.444,2.538,155.9,15.68,4.822,338.909,8.19,0.0454393,0.05416672,0.4223741
"2017-11-15 13:25:00",6630,"CKVY",13.75,47.28,46.91,47.47,46.12,41.9,43.24,40.5,0.464,25.04,26.09,23.96,2.22,2.225,164.6,16.07,4.822,314.9577,8.19,0.0454393,0.05416672,0.4223741
"2017-11-15 13:30:00",6631,"CKVY",13.74,47.96,47.33,47.96,47.1,40.91,43.24,40.36,0.465,25.27,26.19,24.29,2.545,2.48,150,25.63,4.822,301.0551,8.19,0.03941748,0.04752231,0.4084204
"2017-11-15 13:35:00",6632,"CKVY",13.74,47.4,47.34,47.96,46.91,41.04,41.15,39.46,0.457,24.34,25.21,23.89,2.37,2.529,178.1,19.13,3.946,284.7952,8.19,0.03941748,0.04752231,0.4084204
"2017-11-15 13:40:00",6633,"CKVY",13.74,48.32,47.82,48.51,47.34,40.45,41.73,38.88,0.466,24.89,25.8,24.1,2.782,2.532,120.3,15.37,6.138,315.3241,8.19,0.03941748,0.04752231,0.4084204
"2017-11-15 13:45:00",6634,"CKVY",13.73,48.08,48.1,48.45,47.64,38.02,41.04,37.06,0.434,24.3,25.65,23.02,3.442,3.079,111.7,18.88,7.234,382.5422,8.18,0.05010027,0.05973073,0.3914186
"2017-11-15 13:50:00",6635,"CKVY",13.73,48.88,48.4,48.94,47.95,37.81,39.25,36.41,0.445,23.86,25.01,22.94,3.755,3.604,95.4,19.88,5.261,452.0286,8.18,0.05010027,0.05973073,0.3914186
"2017-11-15 13:55:00",6636,"CKVY",13.71,48.32,48.32,48.94,47.95,39.73,39.77,36.82,0.458,23.84,24.99,23.08,3.807,3.872,96.6,20.18,6.576,458.8824,8.19,0.05010027,0.05973073,0.3914186
"2017-11-15 14:00:00",6637,"CKVY",13.72,49.43,48.87,49.74,48.26,37.74,40.45,36.92,0.453,24.83,25.82,23.48,3.587,3.713,108.7,26.9,5.918,403.0935,8.18,0.05079463,0.06287723,0.371364
"2017-11-15 14:05:00",6638,"CKVY",13.71,50.6,50.07,50.73,49.37,35.65,39.01,32.94,0.447,23.44,25.64,22.02,3.605,3.547,140.8,20.06,5.261,406.1335,8.18,0.05079463,0.06287723,0.371364
"2017-11-15 14:10:00",6639,"CKVY",13.71,50.35,50.57,51.16,50.17,33.18,36.03,32.6,0.413,23.66,24.7,22.43,3.906,3.737,130,14.63,6.576,453.9043,8.18,0.05079463,0.06287723,0.371364
"2017-11-15 14:15:00",6640,"CKVY",13.7,50.16,50.09,50.41,49.79,34,34.86,33,0.42,22.7,23.39,21.97,4.005,3.945,127.8,26.39,7.453,524.8933,8.18,0.06669402,0.08063751,0.3487397
"2017-11-15 14:20:00",6641,"CKVY",13.69,49.1,50.09,50.65,49.04,32.04,34.58,31.9,0.38,22.13,23.63,20.5,3.701,3.832,129.7,37.58,5.918,462.932,8.18,0.06669402,0.08063751,0.3487397
"2017-11-15 14:25:00",6642,"CKVY",13.69,49.28,49.06,49.28,48.85,34.47,34.78,32.04,0.412,21.69,22.54,20.55,2.377,3.11,278.2,51.5,1.534,346.8531,8.18,0.06669402,0.08063751,0.3487397
"2017-11-15 14:30:00",6643,"CKVY",13.69,49.28,49.23,49.4,49.03,36.29,36.87,34.47,0.433,23.35,24.02,22.38,1.509,1.962,166.4,26.08,3.507,222.8253,8.18,0.03114941,0.04101844,0.3233574
"2017-11-15 14:35:00",6644,"CKVY",13.7,49.03,49.04,49.28,48.84,37.46,38.42,35.05,0.443,23.67,24.8,22.55,1.611,1.566,99.1,29.83,4.822,160.7668,8.18,0.03114941,0.04101844,0.3233574
"2017-11-15 14:40:00",6645,"CKVY",13.69,48.53,48.66,49.03,48.41,39.41,40.13,36.56,0.458,24.74,25.57,23.4,2.618,2.044,91.9,22.36,5.699,138.0823,8.17,0.03114941,0.04101844,0.3233574
"2017-11-15 14:45:00",6646,"CKVY",13.71,48.29,48.33,48.53,48.1,39.82,40.44,38.14,0.458,24.6,25.36,24.07,3.355,2.97,74.68,10.45,5.261,124.9424,8.17,0.02232794,0.02931185,0.294202
"2017-11-15 14:50:00",6647,"CKVY",13.72,47.92,48.19,48.47,47.79,40.03,41.88,38.93,0.454,25.11,26.32,24.12,3.767,3.534,61.33,13.44,5.918,117.1561,8.17,0.02232794,0.02931185,0.294202
"2017-11-15 14:55:00",6648,"CKVY",13.72,47.79,47.9,48.04,47.79,40.4,41.06,39.38,0.457,24.87,25.39,24.28,3.77,3.815,50.1,13.08,5.042,108.7481,8.17,0.02232794,0.02931185,0.294202
"2017-11-15 15:00:00",6649,"CKVY",13.74,47.42,47.69,47.92,47.3,41.13,41.81,39.89,0.458,25.09,25.76,24.59,3.99,3.771,21.44,14.4,7.014,101.6734,8.16,0.02348833,0.03339977,0.263392
"2017-11-15 15:05:00",6650,"CKVY",13.74,46.19,47.15,47.42,46.19,45.86,45.96,40.16,0.488,25.36,26.83,24.33,4.396,4.224,3.19,14.89,7.672,99.76157,8.16,0.02348833,0.03339977,0.263392
"2017-11-15 15:10:00",6651,"CKVY",13.75,46.43,46.31,46.62,46.06,43.7,47.71,43.18,0.469,26.41,27.45,25.28,4.489,4.385,355,10.73,5.48,100.7893,8.16,0.02348833,0.03339977,0.263392
"2017-11-15 15:15:00",6652,"CKVY",13.76,46,46.41,46.56,46,47.2,47.33,43.59,0.498,26.57,27.6,25.49,4.182,4.396,338.3,12.88,5.261,104.0251,8.16,0.0228321,0.0330233,0.230462
"2017-11-15 15:20:00",6653,"CKVY",13.76,46,46,46.13,45.76,47.33,48.88,46.96,0.5,27.44,27.91,26.84,3.673,3.934,335.8,8.23,5.261,104.4295,8.16,0.0228321,0.0330233,0.230462
"2017-11-15 15:25:00",6654,"CKVY",13.75,45.2,45.74,46.13,45.2,48.74,50.01,47.44,0.499,27.53,28.25,26.87,3.919,3.811,328.5,9.19,6.357,103.908,8.16,0.0228321,0.0330233,0.230462
"2017-11-15 15:30:00",6655,"CKVY",13.76,44.64,45,45.32,44.58,49.36,50.66,48.64,0.495,27.29,27.81,26.63,4.387,4.193,338,9.96,7.234,100.2229,8.16,0.0192269,0.02779754,0.1958755
"2017-11-15 15:35:00",6656,"CKVY",13.79,44.64,44.57,44.77,44.46,50.63,51.62,49.29,0.508,27.26,27.91,26.76,4.437,4.47,335.2,8.43,5.699,94.50787,8.15,0.0192269,0.02779754,0.1958755
"2017-11-15 15:40:00",6657,"CKVY",13.33,44.34,44.54,44.71,44.34,50.9,51.45,50.25,0.505,27.5,27.84,27.16,4.177,4.331,336.5,10.98,5.261,86.41364,8.15,0.0192269,0.02779754,0.1958755
"2017-11-15 15:45:00",6658,"CKVY",13.25,44.09,44.23,44.46,43.97,51.04,51.93,50.28,0.501,27.23,27.8,26.82,4.091,4.071,355.5,11.92,6.357,76.93485,8.15,0.01671037,0.02513217,0.1605244
"2017-11-15 15:50:00",6659,"CKVY",13.18,43.84,43.98,44.21,43.84,51.62,52.55,51.04,0.502,27.33,27.88,26.95,4.209,4.082,353,12.8,5.699,66.42253,8.15,0.01671037,0.02513217,0.1605244
"2017-11-15 15:55:00",6660,"CKVY",13.18,43.78,43.81,43.97,43.66,52.44,52.48,51.11,0.509,27.18,27.59,26.87,4.426,4.317,346,11.91,6.576,56.74568,8.15,0.01671037,0.02513217,0.1605244
"2017-11-15 16:00:00",6661,"CKVY",13.23,43.72,43.75,43.84,43.66,51.69,52.82,51.35,0.5,27.33,27.74,26.95,4.473,4.472,356.1,7.061,7.453,54.831,8.15,0.01437909,0.02240535,0.124478
"2017-11-15 16:05:00",6662,"CKVY",13.86,44.03,43.77,44.09,43.6,51.45,52.48,51.25,0.504,27.17,27.58,26.89,4.801,4.649,359,11.4,7.234,60.52423,8.15,0.01437909,0.02240535,0.124478
"2017-11-15 16:10:00",6663,"CKVY",13.84,43.72,43.89,44.28,43.66,50.46,51.38,50.04,0.488,26.76,27.3,26.46,5.172,5.02,1.623,9.98,8.55,78.86964,8.15,0.01437909,0.02240535,0.124478
"2017-11-15 16:15:00",6664,"CKVY",13.83,43.72,43.71,43.85,43.6,51.04,51.59,50.35,0.494,26.79,27.07,26.44,5.082,5.14,349.8,9.8,6.357,85.6996,8.14,0.01113887,0.01994165,0.08869439
"2017-11-15 16:20:00",6665,"CKVY",13.64,43.85,43.73,43.85,43.6,50.63,52.24,50.63,0.493,27,27.44,26.58,4.852,4.978,337.9,9.46,6.138,85.54942,8.15,0.01113887,0.01994165,0.08869439
"2017-11-15 16:25:00",6666,"CKVY",13.3,44.1,43.92,44.23,43.73,50.87,51.59,50.63,0.5,27.06,27.31,26.64,4.348,4.572,325.5,8.63,6.138,70.61765,8.14,0.01113887,0.01994165,0.08869439
"2017-11-15 16:30:00",6667,"CKVY",13.19,44.11,44.15,44.29,43.98,50.29,50.91,49.26,0.494,26.71,27.2,26.32,4.299,4.364,342.9,10.76,6.357,64.45769,8.14,0.005723353,0.01385555,0.05460365
"2017-11-15 16:35:00",6668,"CKVY",13.14,43.74,43.93,44.11,43.74,51.36,51.46,50.02,0.498,26.87,27.19,26.55,4.028,4.181,354.1,10.34,5.042,53.63443,8.14,0.005723353,0.01385555,0.05460365
"2017-11-15 16:40:00",6669,"CKVY",13.1,43.56,43.61,43.87,43.43,51.77,51.94,51.02,0.498,26.94,27.25,26.64,3.757,3.866,353.2,7.161,4.603,44.47511,8.14,0.005723353,0.01385555,0.05460365
"2017-11-15 16:45:00",6670,"CKVY",13.06,43.13,43.42,43.62,43.13,52.56,52.63,51.4,0.497,26.97,27.17,26.77,3.68,3.676,350.7,9.35,5.261,32.11219,8.14,0.001323184,0.008033669,0.02685407
"2017-11-15 16:50:00",6671,"CKVY",13.04,42.82,43.02,43.25,42.82,52.7,53.04,52.15,0.493,26.9,27.19,26.67,3.977,3.778,351.5,10.03,6.138,22.60651,8.14,0.001323184,0.008033669,0.02685407
"2017-11-15 16:55:00",6672,"CKVY",13.01,42.7,42.76,42.94,42.57,53.25,53.63,52.7,0.496,26.91,27.18,26.66,4.209,4.138,341.2,8.88,5.699,14.31336,8.14,0.001323184,0.008033669,0.02685407
"2017-11-15 17:00:00",6673,"CKVY",13,42.39,42.56,42.76,42.26,54.18,54.45,53.11,0.498,27.03,27.26,26.76,4.058,4.137,341.2,12.75,5.042,7.608419,8.14,0.006840439,0.01367649,0.01162868
"2017-11-15 17:05:00",6674,"CKVY",12.99,42.26,42.34,42.51,42.2,53.59,54.14,53.32,0.491,26.77,27.06,26.51,3.736,3.975,351.9,11.12,5.261,4.390779,8.14,0.006840439,0.01367649,0.01162868
"2017-11-15 17:10:00",6675,"CKVY",12.97,41.52,41.89,42.33,41.52,55.07,55.07,53.56,0.49,26.62,26.76,26.46,3.52,3.58,359,10.97,4.603,2.945935,8.14,0.006840439,0.01367649,0.01162868
"2017-11-15 17:15:00",6676,"CKVY",12.97,41.4,41.51,41.71,41.28,54.97,55.62,54.45,0.487,26.56,26.84,26.32,3.904,3.672,358.2,7.442,7.014,2.315034,8.14,0.005334198,0.007274031,0.003547152
"2017-11-15 17:20:00",6677,"CKVY",12.97,41.28,41.36,41.53,41.15,55.14,55.31,54.73,0.486,26.45,26.63,26.23,4.419,4.149,351.8,11.23,7.453,1.728865,8.13,0.005334198,0.007274031,0.003547152
"2017-11-15 17:25:00",6678,"CKVY",12.96,41.28,41.13,41.34,40.85,54.35,55.55,54.35,0.479,26.25,26.54,25.86,4.855,4.634,356.1,12.18,6.795,1.054457,8.13,0.005334198,0.007274031,0.003547152
"2017-11-15 17:30:00",6679,"CKVY",12.95,41.47,41.34,41.59,41.1,55.04,55.04,54.11,0.489,26.16,26.54,25.95,4.815,4.864,333.1,10.71,6.795,0.4815241,8.13,0.005802503,0.007686784,0.0001179512
"2017-11-15 17:35:00",6680,"CKVY",12.95,41.22,41.2,41.41,41.03,54.63,55.55,54.56,0.48,26.28,26.56,26.03,4.613,4.696,334.3,8.71,6.795,0.1425432,8.13,0.005802503,0.007686784,0.0001179512
"2017-11-15 17:40:00",6681,"CKVY",12.94,40.97,41.09,41.34,40.85,55.24,55.45,54.32,0.481,26.15,26.34,25.98,4.521,4.615,344.3,7.326,6.795,0.01862922,8.13,0.005802503,0.007686784,0.0001179512
"2017-11-15 17:45:00",6682,"CKVY",12.94,40.73,41.18,41.41,40.73,57.79,57.79,54.08,0.499,26.2,27.04,25.93,4.28,4.424,325.5,20.45,5.261,0,8.13,0.005786746,0.007657666,2.5E-007
"2017-11-15 17:50:00",6683,"CKVY",12.94,37.46,38.17,40.67,37.33,67.19,67.43,57.89,0.51,27.43,27.75,26.96,4.184,4.205,283,7.016,5.261,0,8.13,0.005786746,0.007657666,2.5E-007
"2017-11-15 17:55:00",6684,"CKVY",12.93,37.71,37.75,37.89,37.46,68.08,68.08,66.44,0.522,27.76,28.14,27.5,3.797,3.993,298.9,8.56,4.384,0,8.13,0.005786746,0.007657666,2.5E-007
"2017-11-15 18:00:00",6685,"CKVY",12.93,37.77,37.71,37.89,37.52,66.99,68.26,66.92,0.515,27.99,28.2,27.77,3.17,3.519,292.7,7.783,3.069,0,8.13,0.003449777,0.004651093,2.5E-007
"2017-11-15 18:05:00",6686,"CKVY",12.92,38.08,37.91,38.08,37.77,65.65,66.99,65.62,0.511,27.79,27.98,27.48,1.911,2.586,332.9,43.11,1.534,0,8.13,0.003449777,0.004651093,2.5E-007
"2017-11-15 18:10:00",6687,"CKVY",12.92,38.64,38.46,38.76,37.96,63.15,65.65,62.87,0.502,27.19,27.6,26.83,1.464,1.575,323.7,16.54,3.288,0,8.13,0.003449777,0.004651093,2.5E-007
"2017-11-15 18:15:00",6688,"CKVY",12.91,38.89,38.6,38.95,38.34,61.27,63.46,61.27,0.492,27.03,27.32,26.59,1.597,1.521,2.977,14.78,3.069,0,8.13,0.002020947,0.003051641,2.5E-007
"2017-11-15 18:20:00",6689,"CKVY",12.91,39.45,39.16,39.51,38.83,59.17,61.27,59.1,0.486,26.56,26.79,26.25,2.22,1.835,351.6,5.547,3.288,0,8.13,0.002020947,0.003051641,2.5E-007
"2017-11-15 18:25:00",6690,"CKVY",12.9,38.89,39.24,39.57,38.83,60.65,61.3,59.17,0.487,26.65,26.93,26.33,2.332,2.453,357.3,9.73,3.288,0,8.13,0.002020947,0.003051641,2.5E-007
"2017-11-15 18:30:00",6691,"CKVY",12.91,38.59,39.05,39.39,38.52,64.32,64.32,59.1,0.51,26.43,27.6,25.96,1.899,2.063,349.6,57.36,2.85,0,8.12,0.002626104,0.00389336,2.5E-007
"2017-11-15 18:35:00",6692,"CKVY",12.88,38.83,38.17,38.96,37.47,63.22,70.57,62.95,0.507,28.1,28.93,27.01,1.953,1.951,88.8,37.91,4.603,0,8.12,0.002626104,0.00389336,2.5E-007
"2017-11-15 18:40:00",6693,"CKVY",12.9,39.45,39.06,39.82,38.46,59.72,64.6,58.31,0.49,27.08,27.9,26.24,1.893,1.72,348.1,32.35,3.726,0,8.13,0.002626104,0.00389336,2.5E-007
"2017-11-15 18:45:00",6694,"CKVY",12.88,38.46,38.91,39.57,38.34,61.95,62.06,59.72,0.489,26.65,26.97,26.46,2.285,2.156,298.9,14.29,3.726,0,8.12,0.002175509,0.003272091,2.5E-007
"2017-11-15 18:50:00",6695,"CKVY",12.89,39.64,39.22,39.88,38.4,59.65,62.06,59.34,0.493,26.66,26.95,26.37,2.543,2.393,355.5,12.8,4.165,0,8.13,0.002175509,0.003272091,2.5E-007
"2017-11-15 18:55:00",6696,"CKVY",12.89,37.29,39.06,39.7,37.29,65.63,65.63,59.69,0.495,26.92,27.1,26.73,2.466,2.609,50.69,63.19,3.726,0,8.12,0.002175509,0.003272091,2.5E-007
"2017-11-15 19:00:00",6697,"CKVY",12.88,36.49,37.12,37.41,36.49,68.06,68.06,65.69,0.497,26.98,27.21,26.82,2.152,2.277,192.1,35.88,3.507,0,8.12,0.002721647,0.00394985,2.5E-007
"2017-11-15 19:05:00",6698,"CKVY",12.88,35.31,35.64,36.49,35.25,71.15,71.15,68.1,0.496,26.82,27.09,26.53,1.849,2.063,281.1,17.23,3.288,0,8.12,0.002721647,0.00394985,2.5E-007
"2017-11-15 19:10:00",6699,"CKVY",12.88,37.6,36.32,37.6,35.13,66.59,71.91,65.83,0.508,27.16,27.5,26.84,1.667,1.827,311.4,27.33,3.288,0,8.12,0.002721647,0.00394985,2.5E-007
"2017-11-15 19:15:00",6700,"CKVY",12.88,36.36,36.59,37.6,36.3,69.95,70.02,66.59,0.509,27.3,27.61,27.04,1.799,1.629,266.2,75.15,4.165,0,8.12,0.00152754,0.002320626,2.5E-007
"2017-11-15 19:20:00",6701,"CKVY",12.88,36.11,36.17,36.49,35.93,70.22,71.49,69.95,0.506,27.59,27.82,27.22,1.224,1.49,221.4,65.2,2.63,0,8.12,0.00152754,0.002320626,2.5E-007
"2017-11-15 19:25:00",6702,"CKVY",12.87,36.24,36.2,36.36,36.11,70.43,70.64,70.19,0.51,27.52,27.65,27.35,1.018,1.077,257.4,28.81,1.754,0,8.12,0.00152754,0.002320626,2.5E-007
"2017-11-15 19:30:00",6703,"CKVY",12.87,36.43,36.38,36.61,36.11,70.57,70.74,70.26,0.514,27.71,27.94,27.46,1.305,1.213,267.8,13.2,3.946,0,8.12,0.0008819409,0.001442266,2.5E-007
"2017-11-15 19:35:00",6704,"CKVY",12.87,36.68,36.64,36.86,36.37,69.79,70.61,69.48,0.514,27.75,27.92,27.58,1.534,1.443,293.7,3.132,2.411,0,8.12,0.0008819409,0.001442266,2.5E-007
"2017-11-15 19:40:00",6705,"CKVY",12.85,35.38,36.37,36.87,35.32,72.64,72.64,69.31,0.508,27.66,27.83,27.36,1.806,1.608,356.7,82.3,3.726,0,8.12,0.0008819409,0.001442266,2.5E-007
"2017-11-15 19:45:00",6706,"CKVY",12.87,34.83,35.07,35.38,34.77,76.69,77.34,72.64,0.525,28.1,28.62,27.37,1.2,1.568,129.6,50.25,1.754,0,8.12,0.001084504,0.001708954,2.5E-007
"2017-11-15 19:50:00",6707,"CKVY",12.86,34.52,34.69,34.95,34.52,71.61,76.62,71.61,0.484,27.48,28.28,26.3,1.937,1.425,213,6.556,5.48,0,8.12,0.001084504,0.001708954,2.5E-007
"2017-11-15 19:55:00",6708,"CKVY",12.85,33.04,33.76,34.58,32.98,74.29,74.29,71.54,0.473,25.99,26.37,25.66,2.754,2.472,233,12.65,5.042,0,8.12,0.001084504,0.001708954,2.5E-007
"2017-11-15 20:00:00",6709,"CKVY",12.86,32.8,32.68,33.04,32.36,75.08,76.25,74.22,0.474,25.76,26.04,25.38,2.976,2.849,304.8,19.87,2.85,0,8.12,0.001392335,0.002048103,2.5E-007
"2017-11-15 20:05:00",6710,"CKVY",12.86,32.31,32.59,32.86,32.24,77.18,77.18,75.08,0.477,25.86,26.27,25.49,2.728,2.914,315.7,13.02,3.946,0,8.12,0.001392335,0.002048103,2.5E-007
"2017-11-15 20:10:00",6711,"CKVY",12.86,34.66,33.84,34.72,32.37,74.16,77.94,74.16,0.504,27.1,27.5,26.03,2.642,2.629,322,6.445,4.603,0,8.12,0.001392335,0.002048103,2.5E-007
"2017-11-15 20:15:00",6712,"CKVY",12.86,33.79,34.45,35.15,33.48,75.4,75.67,72.79,0.495,26.95,27.43,26.35,3.354,2.932,310.6,9.54,5.48,0,8.12,0.001654918,0.002342081,2.5E-007
"2017-11-15 20:20:00",6713,"CKVY",12.86,34.72,35.3,36.02,33.73,72.03,75.4,69.05,0.491,26.87,27.32,26.55,3.73,3.653,311.2,9.7,6.138,0,8.12,0.001654918,0.002342081,2.5E-007
"2017-11-15 20:25:00",6714,"CKVY",12.85,33.92,34.3,34.78,33.79,75.33,75.4,72.03,0.497,26.77,26.97,26.61,2.946,3.358,13.66,42.93,4.165,0,8.12,0.001654918,0.002342081,2.5E-007
"2017-11-15 20:30:00",6715,"CKVY",12.84,34.66,34.13,34.66,33.79,73.3,75.81,73.27,0.498,27.03,27.22,26.79,2.343,2.618,346,51.61,4.165,0,8.12,0.00209159,0.002897528,2.5E-007
"2017-11-15 20:35:00",6716,"CKVY",12.84,36.14,35.4,36.14,34.53,69.91,73.27,69.7,0.504,27.18,27.41,26.86,2.181,2.222,326.3,8.2,4.822,0,8.12,0.00209159,0.002897528,2.5E-007
"2017-11-15 20:40:00",6717,"CKVY",12.84,35.65,35.78,36.2,35.4,72.04,72.89,69.84,0.509,27.5,27.81,27.15,3.023,2.487,297.1,14.95,5.699,0,8.12,0.00209159,0.002897528,2.5E-007
"2017-11-15 20:45:00",6718,"CKVY",12.84,36.64,36.04,36.64,35.4,67.85,72.24,67.85,0.499,27.18,27.6,26.87,3.806,3.556,333.4,7.813,5.918,0,8.12,0.002081364,0.00295921,2.5E-007
"2017-11-15 20:50:00",6719,"CKVY",12.84,36.77,36.6,36.77,36.46,66.65,68.23,66.65,0.492,26.94,27.12,26.64,3.475,3.604,329.7,8.7,3.069,0,8.12,0.002081364,0.00295921,2.5E-007
"2017-11-15 20:55:00",6720,"CKVY",12.84,37.02,36.85,37.08,36.65,65.18,66.89,65.11,0.486,26.59,26.91,26.32,2.86,3.256,331.2,11.3,2.63,0,8.13,0.002081364,0.00295921,2.5E-007
"2017-11-15 21:00:00",6721,"CKVY",12.83,36.52,36.65,37.14,36.28,66.62,68.44,65.14,0.487,26.72,27.24,26.35,1.59,2.187,8.95,69.31,1.754,0,8.13,0.002707677,0.003790713,2.5E-007
"2017-11-15 21:05:00",6722,"CKVY",12.84,35.16,35.63,36.59,34.98,73.04,73.76,66.62,0.506,27.29,27.63,26.42,1.542,1.549,158.6,32.97,3.507,0,8.13,0.002707677,0.003790713,2.5E-007
"2017-11-15 21:10:00",6723,"CKVY",12.84,34.73,35.14,35.66,34.67,75.17,75.38,70.71,0.512,27.54,27.9,26.81,1.661,1.533,172.2,29.23,3.288,0,8.13,0.002707677,0.003790713,2.5E-007
"2017-11-15 21:15:00",6724,"CKVY",12.84,35.04,34.85,35.04,34.67,73.63,75.27,73.63,0.508,27.6,27.9,27.31,2.035,1.829,187.1,12.49,2.63,0,8.13,0.001069898,0.00166926,2.5E-007
"2017-11-15 21:20:00",6725,"CKVY",12.82,36.22,35.88,36.52,34.92,68.54,73.63,68.41,0.495,27.15,27.48,26.81,2.163,2.175,198.5,17.3,5.042,0,8.13,0.001069898,0.00166926,2.5E-007
"2017-11-15 21:25:00",6726,"CKVY",12.83,35.54,35.96,36.28,35.54,71.57,71.63,68.3,0.504,26.94,27.33,26.61,1.952,2.134,229.5,20.4,2.411,0,8.13,0.001069898,0.00166926,2.5E-007
"2017-11-15 21:30:00",6727,"CKVY",12.83,35.29,35.37,35.66,35.16,72.29,72.53,71.43,0.504,27.27,27.52,26.99,1.845,1.882,264.8,21.47,1.754,0,8.13,0.00161073,0.002401648,2.5E-007
"2017-11-15 21:35:00",6728,"CKVY",12.82,34.92,34.89,35.29,34.67,72.32,73.52,72.22,0.497,27.13,27.34,26.77,1.327,1.507,261.4,40.99,1.973,0,8.13,0.00161073,0.002401648,2.5E-007
"2017-11-15 21:40:00",6729,"CKVY",12.82,34.3,34.49,34.98,34.24,74.21,74.48,72.32,0.497,26.92,27.15,26.68,0.994,1.11,92.1,72.45,1.534,0,8.13,0.00161073,0.002401648,2.5E-007
"2017-11-15 21:45:00",6730,"CKVY",12.82,34.48,34.22,34.55,33.99,73.8,75.07,73.76,0.498,26.99,27.15,26.68,0.759,0.907,52.02,44.44,1.534,0,8.13,0.0006152957,0.001035171,2.5E-007
"2017-11-15 21:50:00",6731,"CKVY",12.82,33.8,34.26,34.67,33.8,77.75,77.75,73.66,0.511,27.32,27.71,26.88,0.585,0.701,158.7,25.27,1.315,0,8.13,0.0006152957,0.001035171,2.5E-007
"2017-11-15 21:55:00",6732,"CKVY",12.82,33.25,33.42,33.8,33.19,78.61,78.91,77.61,0.505,27.37,27.64,27.19,0.693,0.697,130.8,18.19,1.534,0,8.13,0.0006152957,0.001035171,2.5E-007
"2017-11-15 22:00:00",6733,"CKVY",12.82,33.62,33.52,33.74,33.19,77.27,78.64,76.82,0.504,27.28,27.46,27.08,0.83,0.77,140.2,8.93,1.754,0,8.12,5.449367E-005,0.0001847743,2.5E-007
"2017-11-15 22:05:00",6734,"CKVY",12.81,33.31,33.45,33.68,33.19,78.4,78.57,77.23,0.505,27.33,27.5,27.18,0.937,0.921,18.39,20.65,2.192,0,8.12,5.449367E-005,0.0001847743,2.5E-007
"2017-11-15 22:10:00",6735,"CKVY",12.81,34.42,33.92,34.42,33.31,74.52,78.4,74.45,0.502,27.2,27.4,26.92,1.167,1.006,328.5,17.2,2.411,0,8.12,5.449367E-005,0.0001847743,2.5E-007
"2017-11-15 22:15:00",6736,"CKVY",12.81,34.18,34.35,34.55,34.11,75.76,75.79,73.87,0.505,27.12,27.51,26.9,1.363,1.284,312.2,44.71,2.63,0,8.12,0.0004028425,0.0007140422,2.5E-007
"2017-11-15 22:20:00",6737,"CKVY",12.81,34.42,33.95,34.42,33.68,73.9,77.47,73.9,0.497,27.29,27.59,26.91,1.798,1.466,152.2,34.39,3.507,0,8.12,0.0004028425,0.0007140422,2.5E-007
"2017-11-15 22:25:00",6738,"CKVY",12.81,33.56,33.86,34.67,33.43,78.3,80.2,73.15,0.509,27.69,28.23,26.74,1.825,1.94,106.9,14.23,3.507,0,8.13,0.0004028425,0.0007140422,2.5E-007
"2017-11-15 22:30:00",6739,"CKVY",12.8,33.62,33.58,33.8,33.43,77.44,78.3,76.92,0.505,27.36,27.56,27.1,1.517,1.573,130.1,89.7,1.754,0,8.13,0.0008063029,0.001268429,2.5E-007
"2017-11-15 22:35:00",6740,"CKVY",12.81,33.62,33.77,34.05,33.56,75.93,77.47,75.31,0.495,27.09,27.4,26.78,0.879,1.311,321.3,23.05,1.534,0,8.13,0.0008063029,0.001268429,2.5E-007
"2017-11-15 22:40:00",6741,"CKVY",12.8,33.93,33.88,34.11,33.56,74.97,75.96,74.11,0.495,26.75,26.92,26.52,0.346,0.502,303.5,32.34,1.096,0,8.13,0.0008063029,0.001268429,2.5E-007
"2017-11-15 22:45:00",6742,"CKVY",12.8,33.93,33.98,34.11,33.8,75.82,75.82,74.38,0.5,26.87,27.2,26.66,0.263,0.355,117.8,47.32,1.315,0,8.13,0.000106333,0.0002687922,2.5E-007
"2017-11-15 22:50:00",6743,"CKVY",12.8,33.13,33.49,33.99,33.06,79.22,79.22,75.76,0.506,27.42,27.72,27.04,0.57,0.32,170.4,28.36,2.63,0,8.13,0.000106333,0.0002687922,2.5E-007
"2017-11-15 22:55:00",6744,"CKVY",12.8,32.88,33,33.19,32.75,80.4,80.4,77.88,0.508,27.28,27.56,26.99,0.903,0.812,139.8,5.26,2.63,0,8.13,0.000106333,0.0002687922,2.5E-007
"2017-11-15 23:00:00",6745,"CKVY",12.79,32.32,32.59,32.94,32.32,82.4,82.4,80.3,0.51,27.6,27.94,27.37,1.013,0.893,186,36.18,2.411,0,8.13,-6.172963E-005,-3.193145E-006,2.5E-007
"2017-11-15 23:05:00",6746,"CKVY",12.79,31.83,31.78,32.32,31.39,83.3,84.4,82.4,0.506,27.4,27.59,27.2,1.71,1.373,198.8,16.57,5.261,0,8.13,-6.172963E-005,-3.193145E-006,2.5E-007
"2017-11-15 23:10:00",6747,"CKVY",12.78,31.7,32,32.2,31.64,83.4,83.5,82.5,0.503,27.41,27.56,27.22,2.782,2.205,171.4,10.01,6.576,0,8.13,-6.172963E-005,-3.193145E-006,2.5E-007
"2017-11-15 23:15:00",6748,"CKVY",12.79,31.09,31.57,31.83,31.09,85.7,85.7,83.3,0.504,27.34,27.48,27.2,4.277,3.59,156,7.096,6.357,0,8.13,0.0007367328,0.001096261,2.5E-007
"2017-11-15 23:20:00",6749,"CKVY",12.78,30.53,30.84,31.27,30.47,87.6,87.6,85.6,0.504,27.3,27.48,27.05,5.061,4.687,152.6,5.908,7.234,0,8.13,0.0007367328,0.001096261,2.5E-007
"2017-11-15 23:25:00",6750,"CKVY",12.78,30.34,30.43,30.59,30.28,88.2,88.3,87.5,0.504,27.27,27.37,27.13,5.23,5.129,140.8,11.23,6.576,0,8.13,0.0007367328,0.001096261,2.5E-007
"2017-11-15 23:30:00",6751,"CKVY",12.78,29.61,29.85,30.34,29.54,89.6,89.6,88.2,0.496,27.02,27.31,26.83,4.793,5.004,133.8,16.17,4.603,0,8.13,0.0009707241,0.001268258,2.5E-007
"2017-11-15 23:35:00",6752,"CKVY",12.78,29.73,29.62,29.79,29.48,90,90.3,89.5,0.501,27.01,27.25,26.83,4.724,4.733,165.9,4.882,6.357,0,8.12,0.0009707241,0.001268258,2.5E-007
"2017-11-15 23:40:00",6753,"CKVY",12.77,30.35,29.97,30.35,29.61,88.6,90.1,88.5,0.506,27.26,27.49,27.02,4.793,4.772,171.4,4.245,5.918,0,8.12,0.0009707241,0.001268258,2.5E-007
"2017-11-15 23:45:00",6754,"CKVY",12.77,30.42,30.27,30.48,30.11,88.7,89.1,88.3,0.508,27.33,27.62,27.14,4.818,4.868,155.6,5.231,5.042,0,8.12,0.0007762167,0.001025141,2.5E-007
"2017-11-15 23:50:00",6755,"CKVY",12.77,30.97,30.77,31.1,30.35,86.7,88.8,86.7,0.508,27.55,27.74,27.36,3.723,4.374,152.1,14.96,3.069,0,8.12,0.0007762167,0.001025141,2.5E-007
"2017-11-15 23:55:00",6756,"CKVY",12.77,31.71,31.1,31.71,30.79,82.6,86.7,82.6,0.499,27.19,27.57,26.9,2.614,3.08,219.7,44.35,3.507,0,8.12,0.0007762167,0.001025141,2.5E-007
"2017-11-16 00:00:00",6757,"CKVY",12.77,32.09,31.93,32.21,31.59,81,82.6,80.9,0.496,26.95,27.15,26.66,1.962,2.26,133.3,13.19,2.85,0,8.12,0.0009163325,0.001284203,2.5E-007
"2017-11-16 00:05:00",6758,"CKVY",12.74,31.47,31.74,32.09,31.34,83.5,83.5,81,0.499,26.96,27.1,26.79,1.598,1.736,145.8,12.62,1.973,0,8.12,0.0009163325,0.001284203,2.5E-007
"2017-11-16 00:10:00",6759,"CKVY",12.76,31.16,31.25,31.47,31.04,84.4,84.4,83.5,0.498,26.95,27.12,26.77,1.052,1.382,131.2,37.27,1.973,0,8.13,0.0009163325,0.001284203,2.5E-007
"2017-11-16 00:15:00",6760,"CKVY",12.76,30.42,30.63,31.16,30.36,85,85.3,83.5,0.487,26.57,26.97,26.18,1.303,1.207,305.2,8.68,3.946,0,8.13,0.0002960508,0.0005169892,2.5E-007
"2017-11-16 00:20:00",6761,"CKVY",12.76,30.48,30.32,30.6,30.11,86,86.3,84.9,0.494,26.51,26.95,26.32,1.595,1.363,279.4,9.66,3.288,0,8.13,0.0002960508,0.0005169892,2.5E-007
"2017-11-16 00:25:00",6762,"CKVY",12.75,30.97,30.77,30.97,30.54,85.9,86,84.6,0.503,26.89,27.24,26.63,2.524,2.111,273.5,9.43,4.384,0,8.13,0.0002960508,0.0005169892,2.5E-007
"2017-11-16 00:30:00",6763,"CKVY",12.75,32.15,31.5,32.46,30.85,81.5,85.9,80.7,0.501,27.25,27.42,27.05,2.72,2.5,273.1,17.05,6.795,0,8.13,0.0004678507,0.0007365877,2.5E-007
"2017-11-16 00:35:00",6764,"CKVY",12.75,31.1,31.36,32.15,30.97,85.6,85.7,81.5,0.504,27.23,27.42,26.97,3.166,3.055,222.2,8.3,4.384,0,8.13,0.0004678507,0.0007365877,2.5E-007
"2017-11-16 00:40:00",6765,"CKVY",12.74,31.41,30.98,31.47,30.73,83.9,86.5,83.9,0.5,27.23,27.42,27.06,3.253,3.145,207,11.65,4.384,0,8.13,0.0004678507,0.0007365877,2.5E-007
"2017-11-16 00:45:00",6766,"CKVY",12.75,32.58,32.1,32.7,31.34,79.58,83.9,79.58,0.498,27.12,27.24,26.95,3.188,3.268,186.1,6.961,4.822,0,8.13,0.000970785,0.001364147,2.5E-007
"2017-11-16 00:50:00",6767,"CKVY",12.74,32.83,32.72,32.83,32.58,79.99,80.5,79.44,0.505,27.27,27.47,27.04,2.975,3.088,190,7.42,3.726,0,8.13,0.000970785,0.001364147,2.5E-007
"2017-11-16 00:55:00",6768,"CKVY",12.74,32.4,32.71,32.95,32.33,81.8,82,79.58,0.508,27.4,27.59,27.23,2.127,2.576,338.9,79.14,1.973,0,8.13,0.000970785,0.001364147,2.5E-007
"2017-11-16 01:00:00",6769,"CKVY",12.74,32.15,32.22,32.46,32.02,83.6,83.6,81.8,0.513,27.64,27.81,27.41,1.506,1.86,47.9,13.73,1.973,0,8.13,0.0009827813,0.001434992,2.5E-007
"2017-11-16 01:05:00",6770,"CKVY",12.74,32.33,32.28,32.46,32.15,84.5,84.5,83.5,0.523,27.91,28.18,27.73,1.264,1.327,120.2,15.6,2.85,0,8.13,0.0009827813,0.001434992,2.5E-007
"2017-11-16 01:10:00",6771,"CKVY",12.74,32.46,32.39,32.7,32.21,83.7,85,82.7,0.521,28.1,28.37,27.8,1.932,1.575,136.8,6.592,3.726,0,8.13,0.0009827813,0.001434992,2.5E-007
"2017-11-16 01:15:00",6772,"CKVY",12.74,32.33,32.34,32.52,32.21,84.2,84.5,83.7,0.521,28.11,28.23,28,2.46,2.144,145.3,8.16,3.726,0,8.13,0.0004086094,0.0006734207,2.5E-007
"2017-11-16 01:20:00",6773,"CKVY",12.72,32.58,32.55,32.7,32.33,83,84.1,82.7,0.519,28.03,28.19,27.86,3.121,2.776,141.1,3.949,4.822,0,8.13,0.0004086094,0.0006734207,2.5E-007
"2017-11-16 01:25:00",6774,"CKVY",12.71,32.46,32.51,32.7,32.33,85,85,83,0.529,28.21,28.46,27.98,3.722,3.439,149.4,6.322,5.261,0,8.14,0.0004086094,0.0006734207,2.5E-007
"2017-11-16 01:30:00",6775,"CKVY",12.73,32.33,32.33,32.46,32.21,85.6,86.2,85,0.53,28.58,28.74,28.33,4.281,4.048,163.4,3.5,5.261,0,8.14,0.001045876,0.001452117,2.5E-007
"2017-11-16 01:35:00",6776,"CKVY",12.7,32.58,32.51,32.7,32.33,84.5,85.6,84.3,0.529,28.41,28.63,28.26,4.245,4.34,160.2,4.743,5.042,0,8.14,0.001045876,0.001452117,2.5E-007
"2017-11-16 01:40:00",6777,"CKVY",12.73,32.33,32.42,32.58,32.21,85,85,84.1,0.526,28.28,28.43,28.14,4.255,4.199,155.1,6.475,5.699,0,8.14,0.001045876,0.001452117,2.5E-007
"2017-11-16 01:45:00",6778,"CKVY",12.73,32.02,32.17,32.33,31.96,85.9,85.9,84.9,0.525,28.24,28.4,28.1,4.106,4.183,161.7,5.721,5.042,0,8.14,0.001215288,0.001624239,2.5E-007
"2017-11-16 01:50:00",6779,"CKVY",12.71,33.08,32.38,33.08,31.9,80.9,86,80.8,0.516,28.08,28.38,27.71,4.183,4.087,167,6.306,4.822,0,8.14,0.001215288,0.001624239,2.5E-007
"2017-11-16 01:55:00",6780,"CKVY",12.71,32.77,32.87,33.2,32.64,82.6,83.6,80.4,0.52,28.04,28.41,27.66,3.699,4.038,166.6,15.24,4.384,0,8.14,0.001215288,0.001624239,2.5E-007
"2017-11-16 02:00:00",6781,"CKVY",12.71,32.77,32.86,33.01,32.7,83,83.1,81.7,0.523,28.1,28.26,27.89,3.254,3.453,177.2,16.68,4.165,0,8.14,0.001325382,0.001794594,2.5E-007
"2017-11-16 02:05:00",6782,"CKVY",12.7,32.58,32.78,32.95,32.46,85.4,85.4,82.5,0.534,28.31,28.69,28.06,2.924,3.089,150.9,31,4.165,0,8.14,0.001325382,0.001794594,2.5E-007
"2017-11-16 02:10:00",6783,"CKVY",12.7,32.21,32.32,32.58,32.09,86.9,87,85.4,0.535,28.64,28.77,28.48,2.939,2.912,125.1,6.169,4.384,0,8.14,0.001325382,0.001794594,2.5E-007
"2017-11-16 02:15:00",6784,"CKVY",12.7,32.09,32.14,32.33,31.9,87.7,87.7,86.9,0.537,28.83,29.05,28.65,3.04,2.99,133.2,6.316,3.507,0,8.14,0.0008038018,0.001151312,2.5E-007
"2017-11-16 02:20:00",6785,"CKVY",12.7,32.09,32.04,32.15,31.9,87.7,88.1,87.6,0.537,28.85,29.01,28.67,3.051,3.077,135.4,3.742,3.726,0,8.14,0.0008038018,0.001151312,2.5E-007
"2017-11-16 02:25:00",6786,"CKVY",12.68,32.4,32.22,32.46,32.02,85.3,87.7,85.3,0.529,28.64,28.94,28.31,2.689,2.827,142.4,2.914,2.63,0,8.14,0.0008038018,0.001151312,2.5E-007
"2017-11-16 02:30:00",6787,"CKVY",12.68,32.33,32.37,32.46,32.21,85.7,85.7,84.9,0.53,28.42,28.59,28.33,2.225,2.45,146.5,8.01,3.507,0,8.14,0.0006627231,0.000969413,2.5E-007
"2017-11-16 02:35:00",6788,"CKVY",12.69,31.84,32.1,32.33,31.84,87.3,87.4,85.7,0.53,28.57,28.7,28.42,2.274,2.239,149.3,4.33,3.946,0,8.14,0.0006627231,0.000969413,2.5E-007
"2017-11-16 02:40:00",6789,"CKVY",12.69,31.96,31.96,32.09,31.84,87.1,87.4,86.5,0.531,28.5,28.64,28.35,2.779,2.484,140.1,6.082,4.384,0,8.14,0.0006627231,0.000969413,2.5E-007
"2017-11-16 02:45:00",6790,"CKVY",12.68,32.21,32.08,32.33,31.78,85.5,87.2,85.5,0.527,28.5,28.69,28.32,3.594,3.221,139.5,3.036,5.042,0,8.14,0.0006036743,0.0008948884,2.5E-007
"2017-11-16 02:50:00",6791,"CKVY",12.68,31.72,32.15,32.58,31.65,86.5,86.5,84,0.522,28.19,28.4,28.06,3.814,3.746,151.4,9.73,5.48,0,8.14,0.0006036743,0.0008948884,2.5E-007
"2017-11-16 02:55:00",6792,"CKVY",12.68,31.72,31.59,31.78,31.41,86.6,87,86.5,0.523,28.11,28.28,27.94,3.546,3.731,147.8,5.474,3.507,0,8.14,0.0006036743,0.0008948884,2.5E-007
"2017-11-16 03:00:00",6793,"CKVY",12.67,32.15,31.76,32.21,31.47,83.3,86.6,83.3,0.512,27.83,28.15,27.58,2.907,3.224,169.6,11.13,2.85,0,8.14,0.0009421,0.001301575,2.5E-007
"2017-11-16 03:05:00",6794,"CKVY",12.65,32.77,32.46,32.83,32.09,79.27,83.4,79.2,0.499,27.32,27.75,26.96,2.478,2.629,180.8,8.17,3.288,0,8.14,0.0009421,0.001301575,2.5E-007
"2017-11-16 03:10:00",6795,"CKVY",12.65,32.15,32.69,32.95,32.09,82.2,82.2,78.62,0.505,27.06,27.4,26.82,2.103,2.306,212,30.66,2.63,0,8.14,0.0009421,0.001301575,2.5E-007
"2017-11-16 03:15:00",6796,"CKVY",12.66,31.22,31.59,32.21,31.1,85.9,86.2,82.2,0.509,27.48,27.65,27.2,2.032,2.019,277.6,17.09,2.85,0,8.14,0.0008536555,0.001268237,2.5E-007
"2017-11-16 03:20:00",6797,"CKVY",12.65,31.65,31.32,31.72,31.16,84.4,86,84.4,0.508,27.51,27.72,27.31,1.864,2.015,290.7,16.86,3.288,0,8.14,0.0008536555,0.001268237,2.5E-007
"2017-11-16 03:25:00",6798,"CKVY",12.65,32.15,32.33,32.77,31.72,82.6,84.4,80.4,0.508,27.38,27.68,27.17,2.042,1.987,300,12.21,3.726,0,8.14,0.0008536555,0.001268237,2.5E-007
"2017-11-16 03:30:00",6799,"CKVY",12.65,31.84,31.96,32.21,31.78,84.9,84.9,82.6,0.515,27.65,27.93,27.41,2.293,2.176,291,18.68,3.726,0,8.14,0.0005921494,0.0009141024,2.5E-007
"2017-11-16 03:35:00",6800,"CKVY",12.64,32.21,31.98,32.27,31.78,83.9,85.2,83.9,0.517,27.93,28.04,27.8,2.339,2.295,332.8,16.03,3.726,0,8.14,0.0005921494,0.0009141024,2.5E-007
"2017-11-16 03:40:00",6801,"CKVY",12.64,34.31,33.01,34.31,32.15,75.49,84,74.53,0.506,27.48,28.02,26.62,1.924,2.028,18.12,75.26,2.85,0,8.14,0.0005921494,0.0009141024,2.5E-007
"2017-11-16 03:45:00",6802,"CKVY",12.64,33.94,33.48,34.25,32.95,77,80.6,75.49,0.508,27.54,27.73,27.22,2.488,2.199,295.9,15.45,7.234,0,8.14,0.0008486529,0.001276003,2.5E-007
"2017-11-16 03:50:00",6803,"CKVY",12.62,34.19,34.3,34.62,33.94,76.11,77,74.7,0.508,27.4,27.6,27.17,2.853,2.633,331.3,12.74,4.822,0,8.14,0.0008486529,0.001276003,2.5E-007
"2017-11-16 03:55:00",6804,"CKVY",12.63,33.69,33.83,34.19,33.57,77.9,78.17,76.04,0.509,27.56,27.73,27.36,3.563,3.292,312.9,9.15,4.165,0,8.14,0.0008486529,0.001276003,2.5E-007
"2017-11-16 04:00:00",6805,"CKVY",12.62,33.82,33.84,33.94,33.69,77.49,77.9,77.49,0.509,27.62,27.76,27.46,2.35,3.069,297.7,11.52,2.85,0,8.14,0.001612122,0.002265199,2.5E-007
"2017-11-16 04:05:00",6806,"CKVY",12.6,33.94,33.94,34.06,33.76,78.86,78.86,77.11,0.521,27.72,28.14,27.47,1.45,1.946,300,6.182,1.754,0,8.14,0.001612122,0.002265199,2.5E-007
"2017-11-16 04:10:00",6807,"CKVY",12.62,34.19,33.9,34.19,33.76,76.21,79,76.21,0.508,27.9,28.16,27.39,0.853,1.04,284.4,43.08,3.946,0,8.14,0.001612122,0.002265199,2.5E-007
"2017-11-16 04:15:00",6808,"CKVY",12.61,35.24,34.99,35.36,34.13,71.96,76.18,71.96,0.5,27.35,27.54,27.11,1.047,0.943,166.2,52.18,5.48,0,8.14,0.0006001816,0.0009967501,2.5E-007
"2017-11-16 04:20:00",6809,"CKVY",12.61,35.86,35.53,35.92,35.18,68.83,71.96,68.73,0.491,26.78,27.16,26.45,1.764,1.403,321.7,9.41,3.726,0,8.14,0.0006001816,0.0009967501,2.5E-007
"2017-11-16 04:25:00",6810,"CKVY",12.6,35.73,35.99,36.29,35.67,71.48,71.48,67.32,0.507,26.67,27.43,26.32,1.793,1.88,340.8,16.25,1.973,0,8.14,0.0006001816,0.0009967501,2.5E-007
"2017-11-16 04:30:00",6811,"CKVY",12.6,36.48,35.91,36.54,35.43,64.98,71.99,64.91,0.475,26.43,27.53,25.7,1.772,1.659,296.1,13.73,2.63,0,8.14,0.001348307,0.00208574,2.5E-007
"2017-11-16 04:35:00",6812,"CKVY",12.6,36.35,36.52,36.72,36.35,66.77,67.08,64.5,0.485,26.31,26.7,25.71,1.28,1.497,291,3.562,2.411,0,8.14,0.001348307,0.00208574,2.5E-007
"2017-11-16 04:40:00",6813,"CKVY",12.6,35.8,36.13,36.48,35.67,71.17,71.41,66.39,0.506,26.96,27.52,26.19,1.039,1.174,218.7,63.29,1.534,0,8.14,0.001348307,0.00208574,2.5E-007
"2017-11-16 04:45:00",6814,"CKVY",12.59,35.49,35.63,35.8,35.43,73.78,73.78,70.75,0.518,27.39,28,27,0.7,0.906,176.2,23.48,1.534,0,8.14,0.0008847466,0.00145554,2.5E-007
"2017-11-16 04:50:00",6815,"CKVY",12.59,35.05,35.23,35.49,34.93,75.29,75.43,72.88,0.52,27.92,28.17,27.46,0.561,0.605,174.1,9.87,1.754,0,8.14,0.0008847466,0.00145554,2.5E-007
"2017-11-16 04:55:00",6816,"CKVY",12.59,35.12,34.95,35.12,34.81,73.26,76.04,73.23,0.507,27.92,28.21,27.26,0.742,0.528,316.7,75.08,2.63,0,8.15,0.0008847466,0.00145554,2.5E-007
"2017-11-16 05:00:00",6817,"CKVY",12.59,35.43,35.05,35.43,34.68,72.3,75.22,72.3,0.506,27.48,27.87,27.15,1.519,1.191,346.2,5.72,3.507,0,8.14,0.0001910891,0.0004052819,2.5E-007
"2017-11-16 05:05:00",6818,"CKVY",12.57,35.55,35.59,35.92,35.24,72.09,72.68,70.2,0.508,27.28,27.58,26.97,2.255,1.882,29.15,13.06,4.165,0,8.14,0.0001910891,0.0004052819,2.5E-007
"2017-11-16 05:10:00",6819,"CKVY",12.57,36.04,35.92,36.17,35.49,69.72,72.95,69.17,0.501,27.27,27.82,26.95,2.976,2.741,27.91,19,4.822,0,8.14,0.0001910891,0.0004052819,2.5E-007
"2017-11-16 05:15:00",6820,"CKVY",12.57,36.72,36.29,36.78,35.92,67.63,70.24,67.63,0.499,27.06,27.41,26.78,3.247,3.084,16.88,10.21,4.603,0,8.15,0.002030808,0.002920008,2.5E-007
"2017-11-16 05:20:00",6821,"CKVY",12.57,37.03,37.01,37.16,36.72,68.14,68.14,66.8,0.509,27.22,27.51,26.97,3.21,3.198,7.935,7.156,4.384,0,8.15,0.002030808,0.002920008,2.5E-007
"2017-11-16 05:25:00",6822,"CKVY",12.57,36.91,37.01,37.15,36.84,68.42,68.9,67.69,0.508,27.56,27.78,27.27,2.652,3.004,23.22,2.252,3.507,0,8.15,0.002030808,0.002920008,2.5E-007
"2017-11-16 05:30:00",6823,"CKVY",12.57,36.23,36.82,37.22,36.16,73.43,73.43,67.39,0.531,27.79,28.62,27.15,2.099,2.256,113.4,43.53,3.288,0,8.15,0.0024407,0.003459062,2.5E-007
"2017-11-16 05:35:00",6824,"CKVY",12.56,35.54,35.71,36.23,35.42,77.24,77.24,73.4,0.544,28.94,29.18,28.48,1.879,2.137,147.7,17.08,3.726,0,8.15,0.0024407,0.003459062,2.5E-007
"2017-11-16 05:40:00",6825,"CKVY",12.56,34.92,35.25,35.54,34.92,77.96,78.16,76.52,0.535,28.91,29.13,28.75,2.101,1.828,262.8,18.37,3.946,0,8.15,0.0024407,0.003459062,2.5E-007
"2017-11-16 05:45:00",6826,"CKVY",12.57,35.29,35.15,35.41,34.92,75.86,77.96,75.86,0.529,28.7,28.87,28.42,2.409,2.495,284.8,11.22,5.042,0,8.15,0.001202803,0.001798245,2.5E-007
"2017-11-16 05:50:00",6827,"CKVY",12.56,35.78,35.69,36.09,35.29,73.15,75.89,71.98,0.52,28.14,28.52,27.81,2.522,2.328,286.4,18.04,3.946,0,8.15,0.001202803,0.001798245,2.5E-007
"2017-11-16 05:55:00",6828,"CKVY",12.56,36.15,36.29,37.02,35.72,73.28,73.28,69.92,0.528,28.14,28.54,27.81,2.929,2.833,281.8,18.89,6.138,0,8.15,0.001202803,0.001798245,2.5E-007
"2017-11-16 06:00:00",6829,"CKVY",12.56,35.04,35.42,36.15,35.04,77.61,77.61,73.39,0.535,28.64,28.86,28.39,3.165,2.883,290.2,8.92,5.042,0,8.15,0.001788272,0.002561604,2.5E-007
"2017-11-16 06:05:00",6830,"CKVY",12.55,35.29,35.08,35.35,34.92,76.34,77.82,76.34,0.532,28.69,28.95,28.44,3.166,3.209,310.2,17.46,3.507,0,8.15,0.001788272,0.002561604,2.5E-007
"2017-11-16 06:10:00",6831,"CKVY",12.53,35.41,35.22,35.47,35.04,74.9,77.16,74.9,0.524,28.63,28.81,28.25,3.2,3.133,309.3,14.29,4.603,0,8.15,0.001788272,0.002561604,2.5E-007
"2017-11-16 06:15:00",6832,"CKVY",12.56,35.97,35.71,36.09,35.41,72.46,75.17,72.25,0.519,28.26,28.55,27.81,2.978,3.143,328.4,18.1,3.726,0,8.15,0.001846476,0.002575911,2.5E-007
"2017-11-16 06:20:00",6833,"CKVY",12.56,36.22,36.01,36.28,35.84,70.91,73.11,70.91,0.513,27.98,28.32,27.65,2.6,2.777,352,20.53,2.192,0,8.14,0.001846476,0.002575911,2.5E-007
"2017-11-16 06:25:00",6834,"CKVY",12.55,36.52,36.44,36.65,36.22,70.23,70.88,69.23,0.514,27.57,27.77,27.34,1.576,2.124,34.55,13.44,1.534,0,8.15,0.001846476,0.002575911,2.5E-007
"2017-11-16 06:30:00",6835,"CKVY",12.55,36.77,36.57,36.83,36.28,69.06,71.15,68.89,0.51,27.55,28.08,27.31,1.273,1.353,308.3,14.97,2.63,0,8.15,0.001655443,0.002466846,2.5E-007
"2017-11-16 06:35:00",6836,"CKVY",12.55,37.27,37.24,37.58,36.65,68.2,69.06,66.96,0.514,27.55,27.88,27.16,1.796,1.533,317.1,18.91,5.042,0,8.14,0.001655443,0.002466846,2.5E-007
"2017-11-16 06:40:00",6837,"CKVY",12.55,37.02,37.14,37.39,36.9,69.57,69.88,68.23,0.519,27.92,28.23,27.72,2.546,2.076,303.9,4.675,4.165,0,8.14,0.001655443,0.002466846,2.5E-007
"2017-11-16 06:45:00",6838,"CKVY",12.54,37.14,37.16,37.39,36.9,69.85,69.88,68.03,0.524,27.91,28.26,27.63,2.824,2.757,313.7,7.272,3.726,0,8.15,0.001874725,0.002784614,2.5E-007
"2017-11-16 06:50:00",6839,"CKVY",12.54,36.96,36.85,37.14,36.59,69.81,71.98,69.81,0.52,28.32,28.57,27.97,2.825,2.824,319,12.16,4.603,0,8.15,0.001874725,0.002784614,2.5E-007
"2017-11-16 06:55:00",6840,"CKVY",12.55,37.14,36.98,37.2,36.71,69.57,71.33,69.57,0.522,28.25,28.48,27.9,2.845,2.981,356.6,18.96,4.384,0,8.15,0.001874725,0.002784614,2.5E-007
"2017-11-16 07:00:00",6841,"CKVY",12.53,37.7,37.42,37.7,37.14,67.65,69.95,67.55,0.519,28.09,28.38,27.87,2.555,2.647,15.99,14.87,3.069,0,8.15,0.002298707,0.003263226,2.5E-007
"2017-11-16 07:05:00",6842,"CKVY",12.54,37.88,37.82,38.01,37.58,66.79,67.89,66.52,0.516,27.85,28.06,27.62,2.318,2.394,24.34,13.1,4.603,0.009246543,8.15,0.002298707,0.003263226,2.5E-007
"2017-11-16 07:10:00",6843,"CKVY",12.53,38.44,38.06,38.44,37.76,64.8,67.38,64.73,0.511,27.87,28.15,27.55,2.36,2.209,352.8,26.7,4.603,0.07685386,8.15,0.002298707,0.003263226,2.5E-007
"2017-11-16 07:15:00",6844,"CKVY",12.54,38.13,38.55,38.75,38.13,67.38,67.38,63.46,0.525,27.69,28.41,27.27,2.241,2.4,301.2,40.89,3.507,0.2100441,8.15,0.002339725,0.003418423,0.002047898
"2017-11-16 07:20:00",6845,"CKVY",12.54,38.44,38.09,38.5,37.82,64.73,68.1,64.66,0.511,28.01,28.54,27.48,2.295,2.287,349.8,23.9,4.384,0.5124239,8.15,0.002339725,0.003418423,0.002047898
"2017-11-16 07:25:00",6846,"CKVY",12.54,38.19,38.51,38.75,38.13,66.31,66.35,64.29,0.518,27.77,28.03,27.5,2.755,2.483,337.4,19.72,8.77,1.027488,8.15,0.002339725,0.003418423,0.002047898
"2017-11-16 07:30:00",6847,"CKVY",12.54,36.65,37.27,38.26,36.46,71.15,71.19,66.35,0.523,27.98,28.27,27.72,4.946,3.793,350.9,12.57,13.37,1.706535,8.15,0.002772303,0.003913714,0.00876008
"2017-11-16 07:35:00",6848,"CKVY",12.54,36.59,36.62,36.77,36.46,72.05,72.29,71.09,0.529,28.35,28.57,28.13,6.592,5.858,11.67,12.23,12.71,2.005781,8.15,0.002772303,0.003913714,0.00876008
"2017-11-16 07:40:00",6849,"CKVY",12.54,38.38,37.19,38.38,36.52,64.49,72.05,64.49,0.508,28.06,28.5,27.34,7.534,7.031,0.072,12.62,10.96,2.415044,8.15,0.002772303,0.003913714,0.00876008
"2017-11-16 07:45:00",6850,"CKVY",12.54,39.62,39.06,39.62,38.38,59.96,64.42,59.72,0.495,27.06,27.55,26.65,7.02,7.315,4.304,10.45,9.21,3.163791,8.15,0.009112715,0.01565367,0.02101101
"2017-11-16 07:50:00",6851,"CKVY",12.54,38.38,39.35,39.62,38.32,66.55,66.55,59.65,0.524,27.16,28.23,26.64,6.042,6.502,320.7,15.87,6.576,4.026987,8.15,0.009112715,0.01565367,0.02101101
"2017-11-16 07:55:00",6852,"CKVY",12.54,37.39,37.55,38.38,37.14,70.16,71.5,66.66,0.531,28.6,28.93,28.15,4.943,5.604,294.2,14.59,5.48,5.806956,8.15,0.009112715,0.01565367,0.02101101
"2017-11-16 08:00:00",6853,"CKVY",12.54,36.65,37.13,37.7,36.59,74.62,74.66,69.75,0.549,29.08,29.4,28.52,3.949,4.412,278.8,12.81,5.261,6.679585,8.15,0.008294258,0.01395539,0.04507761
"2017-11-16 08:05:00",6854,"CKVY",12.54,36.4,36.43,36.65,36.28,75.79,76.48,74.59,0.552,29.51,29.72,29.23,3.844,3.861,295.3,5.076,5.261,7.95928,8.15,0.008294258,0.01395539,0.04507761
"2017-11-16 08:10:00",6855,"CKVY",12.55,36.4,36.44,36.59,36.28,77.3,77.51,75.72,0.563,29.75,30.09,29.49,3.918,3.843,283.5,6.784,5.699,9.254159,8.15,0.008294258,0.01395539,0.04507761
"2017-11-16 08:15:00",6856,"CKVY",12.56,37.27,36.79,37.27,36.28,72.46,77.33,72.46,0.546,29.62,29.97,29.19,4.326,4.065,292.7,11.2,6.138,12.15084,8.15,0.005773678,0.008972854,0.07776795
"2017-11-16 08:20:00",6857,"CKVY",12.56,38.19,37.88,38.38,37.2,68.48,72.46,68.06,0.535,28.88,29.32,28.56,4.609,4.446,314.5,10.73,7.672,16.74184,8.15,0.005773678,0.008972854,0.07776795
"2017-11-16 08:25:00",6858,"CKVY",12.55,38.62,38.48,38.87,37.88,65.76,69.4,65.31,0.523,28.39,29.01,28.08,5.003,4.89,322.4,18.51,8.11,19.1252,8.15,0.005773678,0.008972854,0.07776795
"2017-11-16 08:30:00",6859,"CKVY",12.56,38.5,38.65,38.87,38.37,66.93,68.37,64.62,0.529,28.48,29.03,27.83,4.39,4.754,291.4,22.02,5.042,19.82492,8.15,0.00872625,0.01383454,0.1131654
"2017-11-16 08:35:00",6860,"CKVY",12.56,38.81,38.71,38.99,38.44,65.93,66.89,65.14,0.528,28.4,28.63,28.1,3.127,3.78,303.2,37.62,2.63,18.42334,8.15,0.00872625,0.01383454,0.1131654
"2017-11-16 08:40:00",6861,"CKVY",12.55,38.62,38.69,38.93,38.49,67.71,68.12,65.96,0.538,28.7,29.05,28.42,2.111,2.532,45.49,29.6,3.507,17.45258,8.15,0.00872625,0.01383454,0.1131654
"2017-11-16 08:45:00",6862,"CKVY",12.57,38.74,38.59,38.74,38.43,67.82,69.33,67.51,0.541,29.09,29.46,28.66,2.189,2.172,78.27,10.57,5.48,17.54017,8.15,0.006626715,0.01009268,0.1489819
"2017-11-16 08:50:00",6863,"CKVY",12.57,38.86,38.8,38.99,38.61,67.23,69.15,67.23,0.539,29.28,29.62,28.94,2.318,2.28,42.84,31.94,3.288,19.3329,8.15,0.006626715,0.01009268,0.1489819
"2017-11-16 08:55:00",6864,"CKVY",12.57,40.34,39.65,40.34,38.92,63.18,67.16,63.18,0.537,29.07,29.45,28.73,2.384,2.385,76.84,20.77,3.946,22.54008,8.15,0.006626715,0.01009268,0.1489819
"2017-11-16 09:00:00",6865,"CKVY",12.59,41.64,41.27,41.83,40.34,60.12,63.18,59.54,0.537,28.86,29.19,28.55,2.813,2.446,21.36,18.49,7.014,28.47293,8.15,0.008118568,0.01150083,0.1842649
"2017-11-16 09:05:00",6866,"CKVY",12.59,41.7,41.68,42.01,41.39,61.39,62.15,60.22,0.55,29.44,29.95,28.84,3.865,3.353,343,18.97,7.014,36.241,8.15,0.008118568,0.01150083,0.1842649
"2017-11-16 09:10:00",6867,"CKVY",12.58,44.18,43.13,44.24,41.7,57.48,61.49,57.2,0.566,29.84,30.22,29.42,4.997,4.395,325.6,10.18,9.21,40.21623,8.15,0.008118568,0.01150083,0.1842649
"2017-11-16 09:15:00",6868,"CKVY",12.58,45.41,44.79,45.47,44.18,56.41,58.85,56.27,0.583,30.86,31.23,30.13,5.925,5.559,288.1,11.38,11.4,37.56681,8.15,0.01293794,0.01983466,0.2181586
"2017-11-16 09:20:00",6869,"CKVY",12.61,45.41,45.32,45.41,45.1,56.62,57.24,56.38,0.585,30.94,31.11,30.76,6.685,6.268,278.9,8.86,9.64,32.90415,8.16,0.01293794,0.01983466,0.2181586
"2017-11-16 09:25:00",6870,"CKVY",12.61,43.8,45.15,45.72,43.74,58.23,58.58,55.83,0.566,30.78,31.26,30.04,6.532,6.724,211.8,45.23,9.86,37.10664,8.16,0.01293794,0.01983466,0.2181586
"2017-11-16 09:30:00",6871,"CKVY",12.62,43.19,43.22,43.8,42.94,60.57,60.74,58.27,0.574,30.23,30.59,29.9,5.198,5.979,152.4,15.44,6.357,42.02243,8.16,0.01761578,0.02736044,0.2505387
"2017-11-16 09:35:00",6872,"CKVY",12.63,43.8,43.49,43.87,43.06,58.99,60.57,57.89,0.573,30,30.49,29.46,3.106,4.203,249,36.22,2.63,45.69201,8.16,0.01761578,0.02736044,0.2505387
"2017-11-16 09:40:00",6873,"CKVY",12.65,44.3,44.05,44.36,43.74,57.75,59.23,56.52,0.572,30.13,30.58,29.66,1.691,2.24,1.937,13.63,2.63,46.67801,8.16,0.01761578,0.02736044,0.2505387
"2017-11-16 09:45:00",6874,"CKVY",12.68,44.54,44.44,44.66,44.18,57.95,58.58,56.17,0.579,30.41,30.89,29.88,0.857,1.157,323.6,35.41,2.411,54.28719,8.16,0.01330794,0.01810591,0.2814433
"2017-11-16 09:50:00",6875,"CKVY",12.69,44.54,44.48,44.6,44.29,56.82,58.71,55.86,0.567,30.37,30.99,29.65,1.293,1.057,321.5,12.91,3.507,63.76546,8.16,0.01330794,0.01810591,0.2814433
"2017-11-16 09:55:00",6876,"CKVY",12.72,44.97,44.7,45.03,44.41,57.88,58.19,56.65,0.588,30.62,31.09,30.11,1.559,1.515,321.7,16.15,2.85,75.10395,8.16,0.01330794,0.01810591,0.2814433
"2017-11-16 10:00:00",6877,"CKVY",12.7,44.9,45.04,45.15,44.9,56.99,58.36,56.64,0.577,30.97,31.31,30.57,2.395,1.939,341.5,16.37,5.042,76.04369,8.16,0.01360222,0.01699075,0.3097162
"2017-11-16 10:05:00",6878,"CKVY",12.67,44.66,44.84,45.03,44.59,57.91,58.36,56.54,0.581,30.61,30.98,30.34,3.035,2.707,331.5,9.55,6.138,66.44854,8.16,0.01360222,0.01699075,0.3097162
"2017-11-16 10:10:00",6879,"CKVY",12.67,44.65,44.82,45.03,44.59,58.53,58.53,56.16,0.587,30.58,31.08,30.13,3.542,3.25,340.3,19.21,5.699,50.15781,8.16,0.01360222,0.01699075,0.3097162
"2017-11-16 10:15:00",6880,"CKVY",12.71,45.14,44.8,45.14,44.53,57.94,58.94,57.53,0.592,31.08,31.32,30.8,3.968,3.848,311.3,14.62,7.453,47.06633,8.16,0.01402782,0.01998823,0.3357378
"2017-11-16 10:20:00",6881,"CKVY",12.73,45.26,45.24,45.38,45.02,59.48,59.62,57.46,0.611,31.53,32.11,30.94,3.574,3.744,282,20.57,5.042,61.30195,8.16,0.01402782,0.01998823,0.3357378
"2017-11-16 10:25:00",6882,"CKVY",12.77,45.38,45.35,45.51,45.2,57.97,60.92,57.94,0.598,31.98,32.65,31.47,3.601,3.593,232.5,16.47,5.261,79.17713,8.16,0.01402782,0.01998823,0.3357378
"2017-11-16 10:30:00",6883,"CKVY",12.78,45.69,45.59,45.75,45.38,57.11,58.31,57.11,0.596,31.65,31.85,31.38,3.755,3.603,278.2,13.3,7.453,90.23998,8.16,0.01943262,0.02616367,0.3586399
"2017-11-16 10:35:00",6884,"CKVY",12.8,46.56,46.1,46.62,45.63,53.75,57.32,53.54,0.58,30.82,31.64,30.22,4.108,3.95,287.8,23.28,8.99,92.04446,8.16,0.01943262,0.02616367,0.3586399
"2017-11-16 10:40:00",6885,"CKVY",12.82,46.99,46.97,47.17,46.49,56.26,56.63,53.68,0.617,31.78,32.37,30.62,6.209,5.156,255,10.42,14.69,90.00117,8.16,0.01943262,0.02616367,0.3586399
"2017-11-16 10:45:00",6886,"CKVY",12.88,47.05,47,47.18,46.87,56.6,56.84,55.36,0.622,32.12,32.6,31.73,7.936,7.228,252.9,12.44,15.56,87.83372,8.16,0.02331126,0.03324355,0.3793944
"2017-11-16 10:50:00",6887,"CKVY",12.92,47.05,47.08,47.17,46.93,56.56,57.39,55.81,0.621,32.46,32.85,32.04,9.93,8.8,261.5,9.55,17.1,91.82593,8.16,0.02331126,0.03324355,0.3793944
"2017-11-16 10:55:00",6888,"CKVY",12.99,47.3,47.19,47.3,46.99,57.53,58.14,56.29,0.638,32.77,33.3,32.25,9.25,9.64,260.4,9.88,11.18,100.149,8.16,0.02331126,0.03324355,0.3793944
"2017-11-16 11:00:00",6889,"CKVY",13.06,47.61,47.53,47.73,47.17,55.98,57.49,55.57,0.628,32.76,33.23,32.29,8.61,8.79,257.4,16.55,15.34,116.7943,8.16,0.03095236,0.04515418,0.3964755
"2017-11-16 11:05:00",6890,"CKVY",13.1,47.48,47.49,47.61,47.36,56.7,57.29,55.67,0.633,32.85,33.22,32.38,7.468,8.24,261.9,11.37,9.43,126.3728,8.16,0.03095236,0.04515418,0.3964755
"2017-11-16 11:10:00",6891,"CKVY",13.13,47.3,47.34,47.54,47.17,55.95,57.59,55.74,0.62,32.72,33.34,32.21,7.207,7.299,265.5,9.88,10.3,126.471,8.16,0.03095236,0.04515418,0.3964755
"2017-11-16 11:15:00",6892,"CKVY",13.16,47.42,47.34,47.48,47.24,55.74,57.11,55.29,0.621,32.42,33.02,32.06,6.125,6.721,277.5,21.11,8.11,116.4344,8.16,0.02814956,0.04060187,0.4112154
"2017-11-16 11:20:00",6893,"CKVY",13.23,47.85,47.55,47.85,47.3,54.26,57.18,53.96,0.614,32.48,33.16,31.93,5.483,5.674,276.1,24.57,10.96,113.4717,8.16,0.02814956,0.04060187,0.4112154
"2017-11-16 11:25:00",6894,"CKVY",13.21,47.85,47.94,48.1,47.79,55.53,56.02,53.96,0.629,32.51,33.06,32.06,4.805,5.221,233.8,29.66,9.43,113.2309,8.16,0.02814956,0.04060187,0.4112154
"2017-11-16 11:30:00",6895,"CKVY",13.19,48.47,48.06,48.47,47.73,53.2,56.02,52.79,0.616,32.5,32.98,31.92,4.805,4.584,204.1,16.35,9.64,105.6359,8.16,0.02468843,0.03461268,0.4229748
"2017-11-16 11:35:00",6896,"CKVY",13.17,48.46,48.39,48.52,48.22,54.09,54.74,53.2,0.627,32.57,32.85,32.17,5.154,5.051,206.4,17.97,8.55,88.72258,8.16,0.02468843,0.03461268,0.4229748
"2017-11-16 11:40:00",6897,"CKVY",13.25,48.46,48.44,48.58,48.33,54.22,54.63,53.02,0.628,32.49,32.88,32.08,6.113,5.555,210.8,12.9,13.15,79.75025,8.16,0.02468843,0.03461268,0.4229748
"2017-11-16 11:45:00",6898,"CKVY",13.4,49.26,48.88,49.32,48.46,52.71,54.36,52.27,0.629,32.79,33.19,32.41,7.097,6.773,217.9,12.89,14.69,96.89015,8.16,0.0280276,0.03935093,0.4313778
"2017-11-16 11:50:00",6899,"CKVY",13.41,49.07,49.34,49.57,49.07,52.44,53.81,52.23,0.622,32.96,33.43,32.44,7.513,7.193,257.6,12.2,16.22,125.6076,8.16,0.0280276,0.03935093,0.4313778
"2017-11-16 11:55:00",6900,"CKVY",13.6,49.44,49.14,49.57,48.83,52.13,54.43,51.82,0.627,32.62,33.71,32.07,7.081,7.55,264.4,21.56,13.81,150.1793,8.16,0.0280276,0.03935093,0.4313778
"2017-11-16 12:00:00",6901,"CKVY",13.42,49.26,49.46,49.63,49.2,52.23,53.47,52.02,0.623,32.9,33.32,32.51,5.859,6.423,287.2,23.9,8.99,166.2543,8.16,0.03432814,0.04805207,0.4364961
"2017-11-16 12:05:00",6902,"CKVY",13.37,48.94,48.89,49.32,48.7,53.12,54.53,52.16,0.627,32.6,33.29,32.18,5.388,5.837,255.2,15.86,10.3,151.5781,8.16,0.03432814,0.04805207,0.4364961
"2017-11-16 12:10:00",6903,"CKVY",13.38,49.19,49.05,49.19,48.88,53.32,53.57,51.61,0.635,32.54,33.02,31.91,4.941,4.912,257.8,28.44,7.672,138.4313,8.16,0.03432814,0.04805207,0.4364961
"2017-11-16 12:15:00",6904,"CKVY",13.48,49.62,49.45,49.68,49.06,51.26,53.32,50.03,0.62,32.4,33.04,31.6,5.941,5.538,226.1,15.41,14.69,129.9396,8.16,0.03071876,0.04209274,0.4387394
"2017-11-16 12:20:00",6905,"CKVY",13.56,50.23,49.91,50.23,49.5,51.95,52.33,49.89,0.643,32.46,33.28,31.91,5.906,5.756,226.7,20.72,10.96,154.426,8.16,0.03071876,0.04209274,0.4387394
"2017-11-16 12:25:00",6906,"CKVY",13.52,50.11,50.04,50.3,49.93,49.89,52.02,48.76,0.615,31.97,33.26,31.48,8.37,7.013,234.5,15.73,21.48,175.4367,8.15,0.03071876,0.04209274,0.4387394
"2017-11-16 12:30:00",6907,"CKVY",13.43,50.05,50.19,50.42,49.93,48.86,49.89,48.48,0.601,31.82,32.34,31.32,10.39,9.27,227,11.19,24.11,181.3018,8.15,0.03797992,0.05321861,0.4378036
"2017-11-16 12:35:00",6908,"CKVY",13.38,49.86,49.85,50.11,49.68,49.51,50.2,48.55,0.604,31.59,32.02,31.14,13.93,12.28,229.4,11.05,26.3,167.7227,8.15,0.03797992,0.05321861,0.4378036
"2017-11-16 12:40:00",6909,"CKVY",13.37,49.43,49.72,49.93,49.43,49.75,50.3,49.31,0.598,31.75,32.19,31.46,16.21,15.02,223.3,12.73,29.59,159.9814,8.15,0.03797992,0.05321861,0.4378036
"2017-11-16 12:45:00",6910,"CKVY",13.3,49.24,49.4,49.55,49.18,50.71,51.12,49.68,0.605,31.64,32.12,31.4,18.05,17.39,224.8,12.71,27.62,152.0803,8.15,0.04413372,0.06773563,0.4336068
"2017-11-16 12:50:00",6911,"CKVY",13.36,49.43,49.31,49.49,49.12,51.06,51.6,50.78,0.613,32.01,32.31,31.74,17.93,17.97,217.2,12.5,22.58,146.7714,8.15,0.04413372,0.06773563,0.4336068
"2017-11-16 12:55:00",6912,"CKVY",13.38,49.55,49.5,49.68,49.31,51.64,51.88,50.78,0.623,32.37,32.71,31.97,16.82,17.49,219.6,11.93,23.67,156.5544,8.15,0.04413372,0.06773563,0.4336068
"2017-11-16 13:00:00",6913,"CKVY",13.41,49.43,49.42,49.61,49.31,52.84,52.98,51.23,0.635,32.51,33.05,32.14,16.71,16.64,218.5,9.45,26.74,173.0114,8.15,0.04754616,0.07239661,0.4254641
"2017-11-16 13:05:00",6914,"CKVY",13.43,49.31,49.28,49.55,49.06,52.46,52.98,51.81,0.627,32.64,32.97,32.28,17.69,17.24,220.3,9.1,28.5,198.6411,8.15,0.04754616,0.07239661,0.4254641
"2017-11-16 13:10:00",6915,"CKVY",13.4,49.12,49.28,49.49,49,52.84,53.29,52.15,0.627,32.73,33.16,32.38,18.37,18.06,224.7,10.34,25.43,203.4031,8.15,0.04754616,0.07239661,0.4254641
"2017-11-16 13:15:00",6916,"CKVY",13.37,49.43,49.09,49.43,48.87,53.94,54.04,52.22,0.648,32.84,33.47,32.2,16.71,17.78,221.6,10.17,23.24,193.428,8.15,0.04644027,0.07076454,0.4142823
"2017-11-16 13:20:00",6917,"CKVY",13.34,49.24,49.26,49.43,49.06,53.11,53.94,52.7,0.634,32.94,33.47,32.65,15.5,15.91,219.1,10.15,21.26,179.5321,8.15,0.04644027,0.07076454,0.4142823
"2017-11-16 13:25:00",6918,"CKVY",13.31,49.12,49.13,49.3,48.93,53.25,53.32,51.6,0.632,32.47,32.95,32.04,14.95,15.25,217.7,9.22,25.21,162.4721,8.14,0.04644027,0.07076454,0.4142823
"2017-11-16 13:30:00",6919,"CKVY",13.34,49.3,49.22,49.43,48.93,52.15,53.25,52.05,0.624,32.64,33.03,32.18,16.08,15.19,224.1,12.56,27.4,155.851,8.14,0.04268185,0.06518262,0.400318
"2017-11-16 13:35:00",6920,"CKVY",13.34,48.68,48.93,49.37,48.62,54.24,54.28,52.12,0.634,32.72,33.02,32.32,17.48,16.99,224.7,11.06,28.5,153.4212,8.14,0.04268185,0.06518262,0.400318
"2017-11-16 13:40:00",6921,"CKVY",13.33,48.38,48.42,48.68,48.19,55.27,55.62,54.28,0.638,33.01,33.25,32.76,18.32,17.98,226.8,12.02,31.78,152.4628,8.14,0.04268185,0.06518262,0.400318
"2017-11-16 13:45:00",6922,"CKVY",13.29,47.81,48.04,48.38,47.81,56.16,56.34,55.14,0.635,32.97,33.4,32.63,19.07,18.68,228.6,10.54,29.81,148.596,8.14,0.04145835,0.06439619,0.3831604
"2017-11-16 13:50:00",6923,"CKVY",13.29,47.81,47.79,47.94,47.69,56.47,56.81,55.78,0.638,33,33.31,32.71,18.41,18.69,230,10.91,28.93,134.1332,8.14,0.04145835,0.06439619,0.3831604
"2017-11-16 13:55:00",6924,"CKVY",13.36,48.06,47.98,48.24,47.69,56.19,57.33,56.06,0.641,33.38,33.7,33.02,17.03,17.6,228,11.01,23.02,134.2382,8.14,0.04145835,0.06439619,0.3831604
"2017-11-16 14:00:00",6925,"CKVY",13.38,48.18,48.06,48.3,47.87,56.6,57.12,56.09,0.649,33.41,33.82,33.07,15.5,16.38,224.1,10.7,21.26,150.2583,8.14,0.04046968,0.06203076,0.3629989
"2017-11-16 14:05:00",6926,"CKVY",13.38,47.93,48.03,48.18,47.81,57.05,57.19,56.06,0.648,33.37,33.59,33.1,14.6,15.02,228.1,10.48,22.14,172.8405,8.14,0.04046968,0.06203076,0.3629989
"2017-11-16 14:10:00",6927,"CKVY",13.35,47.93,48.09,48.36,47.81,56.81,57.7,56.4,0.645,33.63,34.1,33.22,13.38,14.04,233.2,11.94,17.1,182.7888,8.14,0.04046968,0.06203076,0.3629989
"2017-11-16 14:15:00",6928,"CKVY",13.31,47.25,47.55,47.93,47.19,57.57,57.91,56.74,0.637,33.19,33.46,32.91,13.44,13.36,228.9,9.99,21.48,166.9834,8.14,0.03704465,0.05593564,0.3401961
"2017-11-16 14:20:00",6929,"CKVY",13.31,47.19,47.17,47.32,47.01,58.01,58.11,57.12,0.641,33.01,33.28,32.76,12.62,12.98,235.2,9.65,16.88,143.7158,8.14,0.03704465,0.05593564,0.3401961
"2017-11-16 14:25:00",6930,"CKVY",13.27,47.5,47.39,47.62,47.13,57.91,58.59,57.63,0.647,33.42,33.67,33.12,11.71,12.3,227.6,11.34,16.66,124.6481,8.14,0.03704465,0.05593564,0.3401961
"2017-11-16 14:30:00",6931,"CKVY",13.21,47.01,47.3,47.5,47.01,58.77,58.77,57.43,0.645,33.33,33.63,33.11,9.99,10.79,216,20.23,16,108.2392,8.14,0.03071368,0.0470701,0.3149134
"2017-11-16 14:35:00",6932,"CKVY",13.16,46.7,46.9,47.07,46.7,59.8,60.04,58.8,0.648,33.51,33.7,33.33,9.41,9.65,225.4,12.15,16.66,89.9417,8.13,0.03071368,0.0470701,0.3149134
"2017-11-16 14:40:00",6933,"CKVY",13.13,46.45,46.58,46.76,46.39,60.93,61.34,59.8,0.654,33.64,34,33.36,9.7,9.41,221.6,14.5,18.41,67.73527,8.13,0.03071368,0.0470701,0.3149134
"2017-11-16 14:45:00",6934,"CKVY",13.11,46.2,46.43,46.76,46.2,61,61.1,59.42,0.649,33.46,33.72,33.15,10.2,10.2,207.4,16.12,17.97,50.94672,8.13,0.0221254,0.03526869,0.2869529
"2017-11-16 14:50:00",6935,"CKVY",13.1,45.96,46.14,46.33,45.96,62.61,62.65,60.93,0.66,33.7,34.04,33.4,9.61,9.98,206.8,9.93,12.28,44.1227,8.13,0.0221254,0.03526869,0.2869529
"2017-11-16 14:55:00",6936,"CKVY",13.06,45.72,45.8,45.96,45.59,62.99,63.26,62.23,0.658,33.84,34.07,33.67,9.68,9.65,203.3,10.45,13.59,37.20904,8.13,0.0221254,0.03526869,0.2869529
"2017-11-16 15:00:00",6937,"CKVY",13.07,45.53,45.57,45.78,45.41,64.23,64.29,62.85,0.666,33.94,34.19,33.68,9.11,9.23,204.1,9.46,14.91,32.93378,8.13,0.01906353,0.03096249,0.2567731
"2017-11-16 15:05:00",6938,"CKVY",13.08,45.47,45.44,45.59,45.29,64.3,64.84,63.68,0.665,34.12,34.33,33.86,9.15,9.1,204.6,11.03,13.59,32.5814,8.13,0.01906353,0.03096249,0.2567731
"2017-11-16 15:10:00",6939,"CKVY",13.08,45.47,45.48,45.6,45.34,64.26,64.7,63.78,0.665,34.1,34.32,33.89,8.63,8.98,208.6,8.83,10.52,37.71683,8.13,0.01906353,0.03096249,0.2567731
"2017-11-16 15:15:00",6940,"CKVY",13.08,45.6,45.56,45.72,45.47,64.4,64.61,63.95,0.67,34.22,34.41,34.02,7.491,8.08,217.9,9.41,8.77,46.51539,8.13,0.01921811,0.02988881,0.2246393
"2017-11-16 15:20:00",6941,"CKVY",13.06,45.72,45.61,45.72,45.47,63.61,64.68,63.54,0.665,34.2,34.47,33.9,5.969,6.759,214.1,9.45,6.576,49.95182,8.13,0.01921811,0.02988881,0.2246393
"2017-11-16 15:25:00",6942,"CKVY",13.07,45.6,45.59,45.72,45.47,65.95,65.95,63.54,0.686,34.62,34.9,33.93,3.869,4.895,218,12.25,3.288,48.13795,8.13,0.01921811,0.02988881,0.2246393
"2017-11-16 15:30:00",6943,"CKVY",13.09,45.54,45.58,45.66,45.41,65.43,67.28,65.43,0.679,34.99,35.4,34.62,2.41,3.026,217.2,25.32,3.288,49.04464,8.13,0.0149095,0.02178313,0.1908492
"2017-11-16 15:35:00",6944,"CKVY",13.09,45.6,45.67,45.85,45.54,67.35,67.35,65.19,0.7,35.02,35.45,34.55,2.241,2.246,220.4,16.33,6.576,56.3166,8.13,0.0149095,0.02178313,0.1908492
"2017-11-16 15:40:00",6945,"CKVY",13.07,45.41,45.47,45.66,45.35,68.38,68.93,66.43,0.706,35.54,35.93,34.84,3.024,2.512,209,11.07,6.357,63.5317,8.13,0.0149095,0.02178313,0.1908492
"2017-11-16 15:45:00",6946,"CKVY",13.04,44.86,45.08,45.41,44.73,72.95,73.15,68.35,0.738,36.23,36.81,35.5,3.783,3.507,206.6,8.8,5.48,60.20318,8.13,0.01079029,0.01477038,0.1557484
"2017-11-16 15:50:00",6947,"CKVY",13.03,44.8,44.74,44.92,44.55,69.89,73.56,69.17,0.705,36.06,36.82,35.28,3.916,3.769,183.2,15.95,10.96,47.22862,8.13,0.01079029,0.01477038,0.1557484
"2017-11-16 15:55:00",6948,"CKVY",13.05,44.73,44.85,45.04,44.67,71.81,71.81,68.24,0.723,35.71,36.25,35.11,4.141,4.258,210.8,18.5,10.96,38.52083,8.13,0.01079029,0.01477038,0.1557484
"2017-11-16 16:00:00",6949,"CKVY",13.04,45.17,44.74,45.23,44.55,66.98,73.36,66.6,0.685,36.04,36.69,34.67,4.184,3.973,214.1,11.91,7.672,40.6862,8.13,0.01015461,0.01491844,0.1203119
"2017-11-16 16:05:00",6950,"CKVY",13.04,44.8,45.07,45.41,44.67,72.19,72.19,66.5,0.728,35.68,36.41,34.76,4.932,4.724,217.4,9.6,8.99,46.27134,8.13,0.01015461,0.01491844,0.1203119
"2017-11-16 16:10:00",6951,"CKVY",13.02,45.04,44.84,45.11,44.61,69.03,73.25,68.76,0.703,35.94,36.78,35.23,5.256,4.937,214.4,9.48,7.891,50.36866,8.13,0.01015461,0.01491844,0.1203119
"2017-11-16 16:15:00",6952,"CKVY",12.97,44.92,44.88,45.11,44.61,69.45,70.92,68.42,0.704,35.55,36.06,35.12,5.881,5.677,230.7,9.03,8.99,42.88473,8.13,0.009773516,0.015633,0.08531363
"2017-11-16 16:20:00",6953,"CKVY",12.98,44.37,44.52,44.92,44.24,71.16,72.05,69.45,0.706,35.77,36.06,35.48,5.515,5.669,241,7.406,7.234,32.89949,8.13,0.009773516,0.015633,0.08531363
"2017-11-16 16:25:00",6954,"CKVY",12.98,44.24,44.33,44.49,44.12,72.3,72.98,71.09,0.714,35.92,36.2,35.59,4.965,5.269,248.1,8.43,6.138,24.64275,8.13,0.009773516,0.015633,0.08531363
"2017-11-16 16:30:00",6955,"CKVY",12.98,44.31,44.28,44.43,44.12,72.02,73.09,71.51,0.713,35.92,36.3,35.63,4.286,4.681,246.1,9.34,5.48,23.78265,8.13,0.007259633,0.01265386,0.05212346
"2017-11-16 16:35:00",6956,"CKVY",12.95,44.49,44.26,44.49,44,70.2,73.02,70.1,0.7,35.76,36.16,35.28,4.109,4.112,243.6,8.39,7.672,25.76509,8.13,0.007259633,0.01265386,0.05212346
"2017-11-16 16:40:00",6957,"CKVY",12.94,44.18,44.29,44.55,44.06,72.23,72.23,70.17,0.712,35.63,35.84,35.37,4.41,4.25,247.9,8.11,6.795,21.72315,8.13,0.007259633,0.01265386,0.05212346
"2017-11-16 16:45:00",6958,"CKVY",12.94,44.13,44.11,44.43,43.82,71.96,73.05,70.55,0.708,35.69,35.95,35.14,4.809,4.56,253.6,9.29,8.11,16.45895,8.13,0.004033663,0.008514794,0.02554777
"2017-11-16 16:50:00",6959,"CKVY",12.92,44.06,44.04,44.25,43.81,72.3,72.88,70.82,0.709,35.7,35.94,35.2,5.025,5.017,250.2,10.28,8.55,11.34875,8.13,0.004033663,0.008514794,0.02554777
"2017-11-16 16:55:00",6960,"CKVY",12.91,43.81,43.94,44.12,43.69,73.02,73.88,71.92,0.709,35.81,36.1,35.51,5.339,5.137,244.8,8.43,9.64,7.938771,8.13,0.004033663,0.008514794,0.02554777
"2017-11-16 17:00:00",6961,"CKVY",12.91,43.5,43.75,44.12,43.5,74.73,75.04,72.2,0.718,36.02,36.33,35.54,5.776,5.553,241.7,8.68,9.86,4.628003,8.13,0.007128743,0.01227654,0.01108153
"2017-11-16 17:05:00",6962,"CKVY",12.9,43.01,43.29,43.63,42.95,78.23,78.23,74.8,0.737,36.4,36.8,36.08,5.872,5.828,243.3,8.31,7.891,2.383792,8.13,0.007128743,0.01227654,0.01108153
"2017-11-16 17:10:00",6963,"CKVY",12.9,43.07,42.82,43.2,42.52,77.41,79.95,76.59,0.731,36.69,37.02,36.19,5.846,5.793,244.4,9.77,9.86,1.365029,8.13,0.007128743,0.01227654,0.01108153
"2017-11-16 17:15:00",6964,"CKVY",12.89,42.52,42.62,43.13,42.27,80.8,81.1,77.34,0.747,36.84,37.12,36.47,5.956,5.854,241.1,9.79,10.3,0.7596401,8.13,0.00365423,0.004653485,0.003252925
"2017-11-16 17:20:00",6965,"CKVY",12.88,41.78,41.99,42.52,41.72,84,84.2,80.8,0.755,37.26,37.49,36.97,5.912,5.92,239.7,8.33,7.891,0.4359882,8.13,0.00365423,0.004653485,0.003252925
"2017-11-16 17:25:00",6966,"CKVY",12.89,41.53,41.61,41.84,41.41,85.7,85.7,84.1,0.763,37.46,37.66,37.27,5.435,5.81,239.7,8.99,7.234,0.2342824,8.13,0.00365423,0.004653485,0.003252925
"2017-11-16 17:30:00",6967,"CKVY",12.88,41.53,41.61,41.9,41.41,85.4,85.9,83.2,0.76,37.31,37.65,36.94,4.719,5.19,226.2,10.77,8.55,0.110073,8.13,0.002530546,0.003227032,7.021155E-005
"2017-11-16 17:35:00",6968,"CKVY",12.88,41.66,41.57,41.85,41.29,83.9,85.8,82.6,0.75,37.19,37.59,36.8,4.375,4.548,214.2,11.47,6.795,0.02151688,8.13,0.002530546,0.003227032,7.021155E-005
"2017-11-16 17:40:00",6969,"CKVY",12.86,41.6,41.48,41.72,41.23,83.2,85.9,83.2,0.742,37.17,37.5,36.85,4.12,4.196,233.9,15.24,7.891,0,8.13,0.002530546,0.003227032,7.021155E-005
"2017-11-16 17:45:00",6970,"CKVY",12.87,41.35,41.51,41.78,41.29,85,85,83.2,0.752,37.07,37.26,36.86,4.107,4.067,227.1,10.86,7.014,0,8.13,0.002178894,0.002884641,2.5E-007
"2017-11-16 17:50:00",6971,"CKVY",12.87,41.29,41.16,41.35,40.92,84.8,86.4,84.5,0.747,37.17,37.37,36.9,4.287,4.137,225.5,11.29,8.11,0,8.13,0.002178894,0.002884641,2.5E-007
"2017-11-16 17:55:00",6972,"CKVY",12.87,41.23,41.13,41.35,40.92,85,86.2,84.7,0.748,37.15,37.29,36.94,4.779,4.499,227.5,9.64,8.77,0,8.13,0.002178894,0.002884641,2.5E-007
"2017-11-16 18:00:00",6973,"CKVY",12.86,41.66,41.61,41.79,41.17,83.5,85,82.9,0.747,36.96,37.14,36.76,5.543,5.191,225,15.42,11.84,0,8.13,0.002176766,0.002850209,2.5E-007
"2017-11-16 18:05:00",6974,"CKVY",12.85,41.61,41.7,42.04,41.42,84.7,85.1,82.1,0.756,37.12,37.42,36.75,6.122,5.943,227.3,9.13,10.3,0,8.13,0.002176766,0.002850209,2.5E-007
"2017-11-16 18:10:00",6975,"CKVY",12.86,41.17,41.44,41.67,41.17,87.3,87.3,84.4,0.766,37.46,37.8,37.19,6.092,6.217,220.4,11.21,7.453,0,8.14,0.002176766,0.002850209,2.5E-007
"2017-11-16 18:15:00",6976,"CKVY",12.85,41.11,41.06,41.3,40.87,88.5,88.6,87.2,0.775,37.87,38.01,37.69,4.991,5.525,192.7,12.82,4.822,0,8.14,0.002309908,0.002925641,2.5E-007
"2017-11-16 18:20:00",6977,"CKVY",12.83,40.5,40.88,41.18,40.44,91,91.1,88.4,0.778,38.03,38.21,37.88,3.948,4.406,165,10.48,4.822,0,8.14,0.002309908,0.002925641,2.5E-007
"2017-11-16 18:25:00",6978,"CKVY",12.85,39.94,40.12,40.56,39.88,91.8,91.8,91,0.768,37.81,38.17,37.66,3.594,3.722,130,6.516,5.261,0,8.14,0.002309908,0.002925641,2.5E-007
"2017-11-16 18:30:00",6979,"CKVY",12.84,40.25,40.21,40.56,39.82,90.9,92.2,89.9,0.77,37.78,37.95,37.63,4.112,3.859,140.9,8.14,7.014,0,8.14,0.001243579,0.001654352,2.5E-007
"2017-11-16 18:35:00",6980,"CKVY",12.83,40.13,40.2,40.32,40.07,91.7,91.8,90.8,0.773,37.89,38.1,37.68,4.524,4.297,136.6,8.1,6.576,0,8.14,0.001243579,0.001654352,2.5E-007
"2017-11-16 18:40:00",6981,"CKVY",12.83,40.19,40.17,40.32,40.01,92.3,92.3,91.6,0.78,38.02,38.19,37.84,4.781,4.673,131.8,6.498,6.138,0,8.15,0.001243579,0.001654352,2.5E-007
"2017-11-16 18:45:00",6982,"CKVY",12.82,40.19,40.15,40.25,40.01,92.7,92.7,92.2,0.783,38.15,38.25,37.99,4.652,4.697,130.4,5.487,5.48,0,8.15,0.001138753,0.001486551,2.5E-007
"2017-11-16 18:50:00",6983,"CKVY",12.82,40.19,40.13,40.25,39.95,92.9,92.9,92.6,0.785,38.21,38.39,38.06,4.39,4.56,130.4,4.757,4.822,0,8.15,0.001138753,0.001486551,2.5E-007
"2017-11-16 18:55:00",6984,"CKVY",12.82,40.01,40.11,40.25,40.01,93.3,93.4,92.9,0.783,38.29,38.42,38.15,4.491,4.38,134,7.453,6.795,0,8.15,0.001138753,0.001486551,2.5E-007
"2017-11-16 19:00:00",6985,"CKVY",12.82,40.69,40.41,40.81,40.01,91.2,93.4,91.1,0.786,38.38,38.52,38.23,5.108,4.75,158.8,10.05,10.08,0,8.16,0.001030025,0.001343899,2.5E-007
"2017-11-16 19:05:00",6986,"CKVY",12.82,40.44,40.66,40.87,40.44,92.3,92.4,91.1,0.788,38.41,38.53,38.27,5.978,5.542,160.6,6.548,8.33,0,8.17,0.001030025,0.001343899,2.5E-007
"2017-11-16 19:10:00",6987,"CKVY",12.81,40.32,40.32,40.5,40.19,92.8,93.3,92.4,0.788,38.47,38.61,38.36,6.343,6.171,156.9,6.882,7.891,0,8.17,0.001030025,0.001343899,2.5E-007
"2017-11-16 19:15:00",6988,"CKVY",12.81,39.82,40.07,40.38,39.82,95,95,92.8,0.791,38.44,38.57,38.31,5.704,6.08,160.2,6.662,5.918,0,8.17,0.001161887,0.001464325,2.5E-007
"2017-11-16 19:20:00",6989,"CKVY",12.81,39.57,39.7,39.82,39.51,95.7,95.7,94.9,0.789,38.48,38.6,38.34,5.338,5.512,159.3,5.689,7.234,0,8.18,0.001161887,0.001464325,2.5E-007
"2017-11-16 19:25:00",6990,"CKVY",12.81,39.57,39.5,39.64,39.33,96.2,96.5,95.6,0.794,38.51,38.71,38.33,5.079,5.194,162,9.03,9.64,0,8.18,0.001161887,0.001464325,2.5E-007
"2017-11-16 19:30:00",6991,"CKVY",12.8,39.57,39.61,39.7,39.45,96.2,96.2,95.8,0.793,38.58,38.72,38.43,5.897,5.409,165.9,7.063,10.3,0,8.2,0.0006462721,0.0008216546,2.5E-007
"2017-11-16 19:35:00",6992,"CKVY",12.79,39.82,39.75,39.95,39.51,94.8,96.2,94.7,0.79,38.58,38.75,38.41,6.72,6.301,169.9,9.98,10.3,0,8.2,0.0006462721,0.0008216546,2.5E-007
"2017-11-16 19:40:00",6993,"CKVY",12.79,39.82,39.81,39.95,39.57,95.8,95.8,94.8,0.798,38.58,38.79,38.42,6.877,6.818,170.3,8.21,7.234,0,8.21,0.0006462721,0.0008216546,2.5E-007
"2017-11-16 19:45:00",6994,"CKVY",12.78,39.82,39.77,39.88,39.64,95.3,96.1,95.3,0.794,38.68,38.79,38.49,6.303,6.63,176.8,10.81,7.891,0,8.21,0.0007559161,0.0009369364,2.5E-007
"2017-11-16 19:50:00",6995,"CKVY",12.78,39.82,39.88,40.01,39.7,95.4,95.4,94.6,0.795,38.54,38.67,38.4,5.972,6.165,163.1,8.1,9.64,0,8.22,0.0007559161,0.0009369364,2.5E-007
"2017-11-16 19:55:00",6996,"CKVY",12.78,39.7,39.74,39.88,39.57,95.6,95.9,95.4,0.792,38.62,38.75,38.47,6.195,6.086,165.7,8.54,8.33,0,8.22,0.0007559161,0.0009369364,2.5E-007
"2017-11-16 20:00:00",6997,"CKVY",12.78,39.57,39.67,39.82,39.45,96.4,96.4,95.5,0.795,38.58,38.7,38.41,6.134,6.267,165.5,6.344,7.234,0,8.22,0.0007435486,0.00092919,2.5E-007
"2017-11-16 20:05:00",6998,"CKVY",12.77,39.33,39.5,39.64,39.33,96.9,96.9,96.3,0.792,38.63,38.76,38.43,5.323,5.692,155.9,6.636,5.918,0,8.22,0.0007435486,0.00092919,2.5E-007
"2017-11-16 20:10:00",6999,"CKVY",12.77,39.39,39.39,39.51,39.2,97.3,97.4,96.9,0.797,38.65,38.78,38.48,4.832,5.058,159.9,5.923,7.234,0,8.23,0.0007435486,0.00092919,2.5E-007
"2017-11-16 20:15:00",7000,"CKVY",12.76,39.64,39.47,39.64,39.33,97,97.3,96.9,0.802,38.74,38.85,38.58,4.936,4.842,169.1,7.95,7.014,0,8.23,0.0004724516,0.0006016902,2.5E-007
"2017-11-16 20:20:00",7001,"CKVY",12.76,39.51,39.5,39.58,39.33,97.4,97.4,96.9,0.802,38.76,38.9,38.58,4.988,4.944,171.9,7.281,6.576,0,8.23,0.0004724516,0.0006016902,2.5E-007
"2017-11-16 20:25:00",7002,"CKVY",12.76,39.51,39.51,39.64,39.39,97.5,97.6,97.4,0.803,38.86,38.99,38.73,4.993,5.007,164.5,8.86,6.357,0,8.24,0.0004724516,0.0006016902,2.5E-007
"2017-11-16 20:30:00",7003,"CKVY",12.74,39.45,39.51,39.64,39.33,97.8,97.9,97.3,0.803,38.88,39,38.74,4.995,4.942,156.9,6.494,7.234,0,8.25,0.0004063704,0.0005200409,2.5E-007
"2017-11-16 20:35:00",7004,"CKVY",12.75,39.45,39.4,39.52,39.21,98.6,98.6,97.8,0.81,38.96,39.15,38.7,5.599,5.325,165.7,8.58,9.21,0,8.26,0.0004063704,0.0005200409,2.5E-007
"2017-11-16 20:40:00",7005,"CKVY",12.73,39.39,39.41,39.51,39.33,99,99,98.6,0.811,39.12,39.26,38.97,5.854,5.77,183.4,8.44,8.33,0,8.27,0.0004063704,0.0005200409,2.5E-007
"2017-11-16 20:45:00",7006,"CKVY",12.74,39.27,39.34,39.45,39.2,99.2,99.3,99,0.809,39.11,39.23,38.97,6.035,5.935,176.6,11.11,8.99,0,8.27,0.0002262819,0.0002822891,2.5E-007
"2017-11-16 20:50:00",7007,"CKVY",12.74,39.39,39.38,39.52,39.27,99.1,99.4,99.1,0.812,39.19,39.35,39.05,6.486,6.224,169.2,7.057,11.84,0,8.28,0.0002262819,0.0002822891,2.5E-007
"2017-11-16 20:55:00",7008,"CKVY",12.73,39.33,39.35,39.51,39.21,97.9,99.1,97.8,0.8,38.94,39.28,38.65,7.516,6.953,170.7,7.463,12.49,0,8.29,0.0002262819,0.0002822891,2.5E-007
"2017-11-16 21:00:00",7009,"CKVY",12.73,39.14,39.21,39.33,39.08,97.1,97.9,97,0.787,38.52,38.79,38.3,8.98,8.28,168.5,6.659,14.03,0,8.29,0.0003096178,0.0003769113,2.5E-007
"2017-11-16 21:05:00",7010,"CKVY",12.72,38.83,38.99,39.15,38.77,97,97.1,96.8,0.778,38.21,38.38,38.02,9.95,9.51,168,6.711,13.59,0,8.3,0.0003096178,0.0003769113,2.5E-007
"2017-11-16 21:10:00",7011,"CKVY",12.72,38.71,38.84,38.96,38.71,96.7,97.1,96.6,0.771,38.03,38.2,37.85,10.63,10.36,168.4,7.963,15.12,0,8.3,0.0003096178,0.0003769113,2.5E-007
"2017-11-16 21:15:00",7012,"CKVY",12.7,38.65,38.72,38.84,38.59,96.9,97.2,96.7,0.771,37.94,38.08,37.8,10.6,10.59,167.1,6.55,14.47,0,8.3,0.000593727,0.0006966169,2.5E-007
"2017-11-16 21:20:00",7013,"CKVY",12.71,38.59,38.64,38.71,38.52,96.4,97,96.4,0.765,37.81,37.93,37.66,10.47,10.47,168.5,7.678,14.47,0,8.3,0.000593727,0.0006966169,2.5E-007
"2017-11-16 21:25:00",7014,"CKVY",12.71,38.71,38.71,38.84,38.59,95.6,96.5,95.6,0.763,37.67,37.85,37.51,10.99,10.6,166.4,7.515,16.22,0,8.3,0.000593727,0.0006966169,2.5E-007
"2017-11-16 21:30:00",7015,"CKVY",12.69,38.65,38.66,38.84,38.46,96.3,96.3,95.6,0.766,37.65,37.8,37.49,11.7,11.33,170.6,8.89,16.44,0,8.31,0.0007224189,0.0008423589,2.5E-007
"2017-11-16 21:35:00",7016,"CKVY",12.68,38.59,38.61,38.71,38.52,96.7,96.7,96.2,0.767,37.71,37.83,37.62,12.31,12.11,174.5,7.93,17.97,0,8.31,0.0007224189,0.0008423589,2.5E-007
"2017-11-16 21:40:00",7017,"CKVY",12.67,38.59,38.58,38.71,38.46,96.2,96.9,96.2,0.763,37.72,37.86,37.6,12.4,12.37,175.1,7.997,17.32,0,8.31,0.0007224189,0.0008423589,2.5E-007
"2017-11-16 21:45:00",7018,"CKVY",12.68,38.59,38.61,38.71,38.52,96,96.2,95.7,0.762,37.56,37.74,37.46,12.4,12.47,179.2,8.42,16.88,0,8.32,0.000732518,0.0008425132,2.5E-007
"2017-11-16 21:50:00",7019,"CKVY",12.67,38.4,38.48,38.59,38.28,96.7,96.8,96,0.762,37.54,37.66,37.39,12.67,12.57,174.1,7.448,17.97,0,8.33,0.000732518,0.0008425132,2.5E-007
"2017-11-16 21:55:00",7020,"CKVY",12.67,38.09,38.23,38.46,38.03,97,97.1,96.7,0.755,37.45,37.62,37.24,12.77,12.81,173.2,7.111,18.85,0,8.35,0.000732518,0.0008425132,2.5E-007
"2017-11-16 22:00:00",7021,"CKVY",12.67,37.97,38.05,38.22,37.91,96.5,97,96.4,0.748,37.19,37.43,37,12.93,12.88,177.2,7.887,18.85,0,8.36,0.0006752056,0.0007732426,2.5E-007
"2017-11-16 22:05:00",7022,"CKVY",12.66,37.91,37.94,38.09,37.78,96.9,97,96.4,0.749,37.08,37.19,36.95,12.26,12.53,181.2,8.88,17.1,0,8.37,0.0006752056,0.0007732426,2.5E-007
"2017-11-16 22:10:00",7023,"CKVY",12.66,37.84,37.9,38.03,37.72,97.2,97.2,96.6,0.749,37.08,37.2,36.9,12.01,12.25,182,9.94,18.63,0,8.38,0.0006752056,0.0007732426,2.5E-007
"2017-11-16 22:15:00",7024,"CKVY",12.65,37.78,37.76,37.84,37.6,97.4,97.7,97.2,0.749,37.11,37.25,36.95,10.57,11.27,191.6,11.51,12.93,0,8.4,0.0005939868,0.0006834603,2.5E-007
"2017-11-16 22:20:00",7025,"CKVY",12.64,38.34,38.13,38.52,37.66,90.6,97.4,90.3,0.712,36.52,37.17,35.78,11.15,10.71,202.7,11.11,19.51,0,8.41,0.0005939868,0.0006834603,2.5E-007
"2017-11-16 22:25:00",7026,"CKVY",12.64,38.34,38.39,38.59,38.22,89.1,90.7,89.1,0.7,35.65,35.93,35.41,12,11.5,211.8,9,20.17,0,8.43,0.0005939868,0.0006834603,2.5E-007
"2017-11-16 22:30:00",7027,"CKVY",12.64,38.09,38.22,38.52,37.97,90.1,90.8,88.9,0.702,35.51,35.66,35.3,13.29,12.62,212.2,8.86,19.07,0,8.44,0.001700477,0.001970027,2.5E-007
"2017-11-16 22:35:00",7028,"CKVY",12.63,37.97,37.99,38.15,37.79,90.5,91.6,90.2,0.701,35.56,35.74,35.4,12.94,13.24,213.1,8.92,16.88,0,8.46,0.001700477,0.001970027,2.5E-007
"2017-11-16 22:40:00",7029,"CKVY",12.63,37.72,37.99,38.16,37.66,91.9,91.9,89.8,0.705,35.41,35.61,35.24,11.75,12.36,210.7,8.91,17.32,0,8.48,0.001700477,0.001970027,2.5E-007
"2017-11-16 22:45:00",7030,"CKVY",12.63,37.66,37.72,37.85,37.6,91,92,90.8,0.696,35.4,35.61,35.19,11.32,11.53,205.5,10.63,15.56,0,8.49,0.00177983,0.002047342,2.5E-007
"2017-11-16 22:50:00",7031,"CKVY",12.62,37.48,37.6,37.72,37.36,92,92,90.9,0.699,35.3,35.47,35.15,10.63,11.08,201.7,9.51,14.91,0,8.5,0.00177983,0.002047342,2.5E-007
"2017-11-16 22:55:00",7032,"CKVY",12.62,37.3,37.38,37.54,37.23,93,93,92,0.701,35.43,35.54,35.29,9.24,9.9,200.9,10.81,10.52,0,8.51,0.00177983,0.002047342,2.5E-007
"2017-11-16 23:00:00",7033,"CKVY",12.62,37.05,37.18,37.36,36.99,94.4,94.5,93,0.706,35.58,35.74,35.4,7.236,8.21,204.7,12.57,7.014,0,8.52,0.001323316,0.001559365,2.5E-007
"2017-11-16 23:05:00",7034,"CKVY",12.61,37.36,37.29,37.48,37.05,91.3,94.5,91.2,0.69,35.38,35.71,35.04,5.776,6.458,242.2,14.13,8.33,0,8.54,0.001323316,0.001559365,2.5E-007
"2017-11-16 23:10:00",7035,"CKVY",12.61,37.36,37.35,37.48,37.18,92.3,92.4,91.2,0.698,35.22,35.38,35.04,4.135,4.977,264.6,50.72,5.042,0,8.54,0.001323316,0.001559365,2.5E-007
"2017-11-16 23:15:00",7036,"CKVY",12.6,36.99,37.16,37.36,36.93,93.3,93.4,92.3,0.695,35.32,35.46,35.16,2.898,3.434,103.3,55.85,4.165,0,8.55,0.001015847,0.001301259,2.5E-007
"2017-11-16 23:20:00",7037,"CKVY",12.61,36.13,36.52,37.12,36.07,95,95.1,93.2,0.684,34.93,35.37,34.63,2.483,2.565,112.7,24.35,6.576,0,8.55,0.001015847,0.001301259,2.5E-007
"2017-11-16 23:25:00",7038,"CKVY",12.58,36.5,36.47,36.81,36.07,92.7,95.1,92.1,0.678,34.82,35.09,34.49,3.021,2.702,150,23.25,5.48,0,8.55,0.001015847,0.001301259,2.5E-007
"2017-11-16 23:30:00",7039,"CKVY",12.6,35.63,35.89,36.5,35.51,95.4,95.4,92.7,0.674,34.42,34.65,34.27,3.741,3.57,160.9,29.08,6.576,0,8.56,0.0006256492,0.0008562647,2.5E-007
"2017-11-16 23:35:00",7040,"CKVY",12.58,35.57,35.55,35.7,35.32,94.3,95.5,94.3,0.665,34.25,34.52,33.94,3.663,3.684,173.7,38.61,7.453,0,8.57,0.0006256492,0.0008562647,2.5E-007
"2017-11-16 23:40:00",7041,"CKVY",12.6,34.77,35.13,35.57,34.77,94.6,94.6,94.1,0.646,33.68,34.1,33.35,4.808,4.287,160,6.38,9.21,0,8.59,0.0006256492,0.0008562647,2.5E-007
"2017-11-16 23:45:00",7042,"CKVY",12.59,34.03,34.35,34.77,33.9,96.2,96.2,94.6,0.637,33.18,33.44,32.91,5.318,4.893,155.4,8.91,7.234,0,8.6,0.0006207073,0.000804917,2.5E-007
"2017-11-16 23:50:00",7043,"CKVY",12.59,33.29,33.54,33.96,33.16,97.2,97.2,96.1,0.625,32.67,33.01,32.41,5.626,5.644,142.3,5.653,6.138,0,8.61,0.0006207073,0.000804917,2.5E-007
"2017-11-16 23:55:00",7044,"CKVY",12.59,32.86,33.05,33.35,32.79,98.1,98.2,97.1,0.62,32.47,32.63,32.31,4.332,4.862,140.6,7.341,4.384,0,8.62,0.0006207073,0.000804917,2.5E-007
"2017-11-17 00:00:00",7045,"CKVY",12.59,32.55,32.65,32.92,32.42,99,99,98.1,0.618,32.3,32.46,32.11,3.607,4.109,141,3.535,4.384,0,8.63,0.0003140581,0.0003964002,2.5E-007
"2017-11-17 00:05:00",7046,"CKVY",12.56,32.49,32.45,32.61,32.24,99.6,99.6,99,0.62,32.28,32.42,32.08,2.589,3.004,124.7,12.2,2.63,0,8.63,0.0003140581,0.0003964002,2.5E-007
"2017-11-17 00:10:00",7047,"CKVY",12.58,32.31,32.36,32.49,32.24,100,100,99.5,0.618,32.32,32.44,32.19,2.038,2.373,110.8,5.708,2.411,0,8.64,0.0003140581,0.0003964002,2.5E-007
"2017-11-17 00:15:00",7048,"CKVY",12.58,32.31,32.33,32.43,32.18,100.2,100.2,100,0.619,32.36,32.47,32.21,1.452,1.69,116.4,5.993,1.754,0,8.64,6.990776E-005,9.179868E-005,2.5E-007
"2017-11-17 00:20:00",7049,"CKVY",12.58,32.31,32.31,32.43,32.18,100.1,100.2,100.1,0.619,32.34,32.47,32.21,1.31,1.396,155.4,19,1.534,0,8.64,6.990776E-005,9.179868E-005,2.5E-007
"2017-11-17 00:25:00",7050,"CKVY",12.58,32.31,32.26,32.37,32.12,100.1,100.2,100.1,0.619,32.29,32.4,32.15,1.196,1.231,174.4,7.638,1.754,0,8.65,6.990776E-005,9.179868E-005,2.5E-007
"2017-11-17 00:30:00",7051,"CKVY",12.56,32.25,32.26,32.37,32.12,100.2,100.2,100.1,0.618,32.29,32.4,32.15,1.092,1.154,160.5,8.54,1.534,0,8.66,5.418227E-005,7.387753E-005,2.5E-007
"2017-11-17 00:35:00",7052,"CKVY",12.57,32.19,32.2,32.31,32.06,100.1,100.2,100,0.616,32.23,32.35,32.08,0.746,0.942,125.2,3.938,0.658,0,8.67,5.418227E-005,7.387753E-005,2.5E-007
"2017-11-17 00:40:00",7053,"CKVY",12.58,32.12,32.18,32.31,32.06,100.1,100.2,100.1,0.615,32.21,32.33,32.08,0.345,0.541,141.1,6.689,0,0,8.68,5.418227E-005,7.387753E-005,2.5E-007
"2017-11-17 00:45:00",7054,"CKVY",12.58,32.12,32.18,32.31,32.06,100.1,100.2,100.1,0.615,32.21,32.34,32.08,0.045,0.172,143.7,0.044,0,0,8.69,6.499849E-005,9.584068E-005,2.5E-007
"2017-11-17 00:50:00",7055,"CKVY",12.57,32.19,32.2,32.31,32.06,100.1,100.2,100.1,0.616,32.23,32.35,32.08,0,0.006,143.7,0.015,0,0,8.7,6.499849E-005,9.584068E-005,2.5E-007
"2017-11-17 00:55:00",7056,"CKVY",12.57,32.19,32.19,32.31,32.06,100.1,100.2,100.1,0.616,32.22,32.34,32.08,0,0,0,0,0,0,8.72,6.499849E-005,9.584068E-005,2.5E-007
"2017-11-17 01:00:00",7057,"CKVY",12.56,32.06,32.19,32.31,32,100.1,100.2,100.1,0.613,32.22,32.35,32.02,0,0,0,0,0,0,8.73,7.581331E-005,0.0001212581,2.5E-007
"2017-11-17 01:05:00",7058,"CKVY",12.56,32.12,32.09,32.19,31.94,100.1,100.2,100.1,0.615,32.12,32.23,31.97,0,0,0,0,0,0,8.74,7.581331E-005,0.0001212581,2.5E-007
"2017-11-17 01:10:00",7059,"CKVY",12.57,32.06,32.07,32.19,31.94,100.1,100.2,100,0.613,32.1,32.23,31.94,0,0,0,0,0,0,8.75,7.581331E-005,0.0001212581,2.5E-007
"2017-11-17 01:15:00",7060,"CKVY",12.57,32.07,32.08,32.19,31.94,100.1,100.2,100.1,0.613,32.11,32.22,31.96,0,0,0,0,0,0,8.75,7.570553E-005,0.0001211289,2.5E-007
"2017-11-17 01:20:00",7061,"CKVY",12.57,32.07,32.1,32.19,31.94,100.1,100.2,100.1,0.613,32.13,32.23,31.96,0,0,0,0,0,0,8.76,7.570553E-005,0.0001211289,2.5E-007
"2017-11-17 01:25:00",7062,"CKVY",12.57,32.2,32.11,32.2,32.01,100.1,100.2,100.1,0.616,32.14,32.24,32.03,0,0,0,0,0,0,8.77,7.570553E-005,0.0001211289,2.5E-007
"2017-11-17 01:30:00",7063,"CKVY",12.55,32.2,32.13,32.2,32.01,100.1,100.2,100.1,0.616,32.16,32.24,32.04,0,0,0,0,0,0,8.78,7.575029E-005,0.0001212004,2.5E-007
"2017-11-17 01:35:00",7064,"CKVY",12.56,32.07,32.14,32.26,32.01,100.1,100.2,100.1,0.613,32.17,32.29,32.04,0,0,0,0,0,0,8.79,7.575029E-005,0.0001212004,2.5E-007
"2017-11-17 01:40:00",7065,"CKVY",12.57,32.07,32.14,32.26,32.01,100.1,100.2,100.1,0.613,32.17,32.29,32.04,0,0,0,0,0,0,8.79,7.575029E-005,0.0001212004,2.5E-007
"2017-11-17 01:45:00",7066,"CKVY",12.56,32.07,32.13,32.2,32.01,100.1,100.2,100.1,0.613,32.16,32.24,32.03,0,0,0,0,0,0,8.8,7.57798E-005,0.0001212477,2.5E-007
"2017-11-17 01:50:00",7067,"CKVY",12.56,32.07,32.12,32.2,32.01,100.1,100.2,100,0.613,32.16,32.24,32.02,0,0,0,0,0,0,8.8,7.57798E-005,0.0001212477,2.5E-007
"2017-11-17 01:55:00",7068,"CKVY",12.56,32.14,32.12,32.2,32.01,100.1,100.2,100.1,0.615,32.15,32.24,32.04,0,0,0,0,0,0,8.81,7.57798E-005,0.0001212477,2.5E-007
"2017-11-17 02:00:00",7069,"CKVY",12.56,32.14,32.12,32.26,32.01,100.1,100.2,100.1,0.615,32.15,32.29,32.04,0,0,0,0,0,0,8.82,7.576167E-005,0.0001212187,2.5E-007
"2017-11-17 02:05:00",7070,"CKVY",12.56,32.07,32.1,32.2,31.95,100.1,100.2,100,0.613,32.13,32.24,31.97,0,0,0,0,0,0,8.82,7.576167E-005,0.0001212187,2.5E-007
"2017-11-17 02:10:00",7071,"CKVY",12.56,32.2,32.1,32.2,31.95,100.1,100.2,100.1,0.617,32.14,32.24,31.98,0,0,0,0,0,0,8.83,7.576167E-005,0.0001212187,2.5E-007
"2017-11-17 02:15:00",7072,"CKVY",12.56,32.07,32.13,32.2,32.01,100.1,100.2,100.1,0.613,32.16,32.23,32.04,0,0,0,0,0,0,8.83,7.57445E-005,0.0001211912,2.5E-007
"2017-11-17 02:20:00",7073,"CKVY",12.56,32.14,32.09,32.2,31.95,100.1,100.2,100.1,0.615,32.12,32.23,31.98,0,0,0,0,0,0,8.83,7.57445E-005,0.0001211912,2.5E-007
"2017-11-17 02:25:00",7074,"CKVY",12.56,32.14,32.09,32.2,31.95,100.1,100.2,100.1,0.615,32.12,32.23,31.97,0,0,0,0,0,0,8.83,7.57445E-005,0.0001211912,2.5E-007
"2017-11-17 02:30:00",7075,"CKVY",12.56,32.07,32.08,32.2,31.95,100.1,100.2,100.1,0.613,32.12,32.24,31.98,0,0,0,0,0,0,8.83,7.571293E-005,0.0001211407,2.5E-007
"2017-11-17 02:35:00",7076,"CKVY",12.55,32.14,32.1,32.2,31.95,100.1,100.2,100,0.615,32.14,32.23,31.98,0,0,0,0,0,0,8.84,7.571293E-005,0.0001211407,2.5E-007
"2017-11-17 02:40:00",7077,"CKVY",12.56,32.07,32.14,32.2,32.01,100.1,100.2,100.1,0.613,32.17,32.24,32.04,0,0,0,0,0,0,8.84,7.571293E-005,0.0001211407,2.5E-007
"2017-11-17 02:45:00",7078,"CKVY",12.56,32.26,32.15,32.26,32.01,100.1,100.2,100.1,0.618,32.18,32.29,32.04,0,0,0,0,0,0,8.84,7.577101E-005,0.0001212336,2.5E-007
"2017-11-17 02:50:00",7079,"CKVY",12.55,32.14,32.14,32.26,32.01,100.1,100.2,100,0.615,32.18,32.29,32.05,0,0,0,0,0,0,8.84,7.577101E-005,0.0001212336,2.5E-007
"2017-11-17 02:55:00",7080,"CKVY",12.56,32.07,32.11,32.2,31.95,100.1,100.2,100.1,0.613,32.14,32.24,31.98,0,0,0,0,0,0,8.84,7.577101E-005,0.0001212336,2.5E-007
"2017-11-17 03:00:00",7081,"CKVY",12.55,32.14,32.14,32.26,32.01,100.1,100.2,100.1,0.615,32.17,32.28,32.03,0,0,0,0,0,0,8.84,7.577395E-005,0.0001212383,2.5E-007
"2017-11-17 03:05:00",7082,"CKVY",12.55,32.07,32.09,32.2,31.95,100.1,100.2,100.1,0.613,32.12,32.24,31.98,0,0,0,0,0,0,8.84,7.577395E-005,0.0001212383,2.5E-007
"2017-11-17 03:10:00",7083,"CKVY",12.54,32.07,32.05,32.2,31.95,100.1,100.2,100,0.613,32.08,32.23,31.96,0,0,0,0,0,0,8.85,7.577395E-005,0.0001212383,2.5E-007
"2017-11-17 03:15:00",7084,"CKVY",12.55,32.01,32.07,32.2,31.95,100.1,100.2,100.1,0.612,32.1,32.23,31.98,0,0,0,0,0,0,8.85,7.569177E-005,0.0001211068,2.5E-007
"2017-11-17 03:20:00",7085,"CKVY",12.55,32.07,32.08,32.2,31.95,100.1,100.2,100,0.613,32.11,32.23,31.97,0,0,0,0,0,0,8.86,7.569177E-005,0.0001211068,2.5E-007
"2017-11-17 03:25:00",7086,"CKVY",12.55,32.07,32.09,32.2,31.95,100.1,100.2,100.1,0.613,32.12,32.23,31.98,0,0,0,0,0,0,8.87,7.569177E-005,0.0001211068,2.5E-007
"2017-11-17 03:30:00",7087,"CKVY",12.54,32.14,32.11,32.2,31.95,100.2,100.2,100.1,0.615,32.14,32.23,31.98,0,0,0,0,0,0,8.88,7.572169E-005,0.0001211547,2.5E-007
"2017-11-17 03:35:00",7088,"CKVY",12.54,32.01,32.09,32.2,31.95,100.1,100.2,100,0.612,32.12,32.23,31.97,0,0,0,0,0,0,8.89,7.572169E-005,0.0001211547,2.5E-007
"2017-11-17 03:40:00",7089,"CKVY",12.55,32.32,32.16,32.45,31.95,100.1,100.2,100.1,0.62,32.19,32.48,31.97,0,0,0,0,0,0,8.9,7.572169E-005,0.0001211547,2.5E-007
"2017-11-17 03:45:00",7090,"CKVY",12.55,32.26,32.3,32.45,32.2,100.1,100.2,100.1,0.618,32.33,32.48,32.22,0,0,0,0,0,0,8.91,7.58453E-005,0.0001213525,2.5E-007
"2017-11-17 03:50:00",7091,"CKVY",12.54,32.2,32.21,32.32,32.07,100.1,100.2,100.1,0.617,32.24,32.36,32.1,0,0,0,0,0,0,8.91,7.58453E-005,0.0001213525,2.5E-007
"2017-11-17 03:55:00",7092,"CKVY",12.53,32.14,32.14,32.26,32.01,100.1,100.2,100.1,0.615,32.17,32.29,32.04,0,0,0,0,0,0,8.92,7.58453E-005,0.0001213525,2.5E-007
"2017-11-17 04:00:00",7093,"CKVY",12.53,32.07,32.08,32.2,31.95,100.1,100.2,100,0.613,32.11,32.23,31.98,0,0,0,0,0,0,8.92,7.579185E-005,0.000121267,2.5E-007
"2017-11-17 04:05:00",7094,"CKVY",12.54,32.07,32.08,32.2,31.95,100.1,100.2,100,0.613,32.11,32.23,31.98,0,0,0,0,0,0,8.93,7.579185E-005,0.000121267,2.5E-007
"2017-11-17 04:10:00",7095,"CKVY",12.54,32.08,32.1,32.2,31.95,100.1,100.2,100,0.613,32.13,32.24,31.98,0,0,0,0,0,0,8.94,7.579185E-005,0.000121267,2.5E-007
"2017-11-17 04:15:00",7096,"CKVY",12.54,32.14,32.12,32.2,31.95,100.1,100.2,100.1,0.615,32.15,32.23,31.99,0,0,0,0,0,0,8.95,7.57299E-005,0.0001211678,2.5E-007
"2017-11-17 04:20:00",7097,"CKVY",12.54,32.2,32.14,32.2,32.01,100.1,100.2,100.1,0.617,32.17,32.24,32.03,0,0,0,0,0,0,8.95,7.57299E-005,0.0001211678,2.5E-007
"2017-11-17 04:25:00",7098,"CKVY",12.54,32.07,32.11,32.2,31.95,100.1,100.2,100.1,0.613,32.14,32.23,31.98,0,0,0,0,0,0,8.95,7.57299E-005,0.0001211678,2.5E-007
"2017-11-17 04:30:00",7099,"CKVY",12.55,32.14,32.13,32.2,32.01,100.1,100.2,100.1,0.615,32.16,32.24,32.03,0,0,0,0,0,0,8.95,7.576816E-005,0.000121229,2.5E-007
"2017-11-17 04:35:00",7100,"CKVY",12.54,32.2,32.17,32.26,32.07,100.1,100.2,100.1,0.617,32.2,32.29,32.09,0,0,0,0,0,0,8.96,7.576816E-005,0.000121229,2.5E-007
"2017-11-17 04:40:00",7101,"CKVY",12.53,32.2,32.15,32.26,32.01,100.1,100.2,100.1,0.617,32.18,32.29,32.05,0,0,0,0,0,0,8.96,7.576816E-005,0.000121229,2.5E-007
"2017-11-17 04:45:00",7102,"CKVY",12.53,32.14,32.11,32.2,31.95,100.1,100.2,100.1,0.615,32.14,32.24,31.98,0,0,0,0,0,0,8.96,7.579081E-005,0.0001212653,2.5E-007
"2017-11-17 04:50:00",7103,"CKVY",12.53,32.01,32.12,32.2,32.01,100.1,100.2,100.1,0.612,32.15,32.23,32.04,0,0,0,0,0,0,8.96,7.579081E-005,0.0001212653,2.5E-007
"2017-11-17 04:55:00",7104,"CKVY",12.53,32.14,32.17,32.26,32.07,100.1,100.2,100.1,0.615,32.2,32.29,32.09,0,0,0,0,0,0,8.97,7.579081E-005,0.0001212653,2.5E-007
"2017-11-17 05:00:00",7105,"CKVY",12.54,32.07,32.19,32.26,32.07,100.1,100.2,100.1,0.613,32.22,32.29,32.1,0.011,0.006,263.7,9.69,0.877,0,8.97,7.576981E-005,0.0001211913,2.5E-007
"2017-11-17 05:05:00",7106,"CKVY",12.54,32.2,32.13,32.2,32.01,100.1,100.2,100.1,0.616,32.16,32.23,32.03,0.011,0.011,231.7,17.57,0,0,8.98,7.576981E-005,0.0001211913,2.5E-007
"2017-11-17 05:10:00",7107,"CKVY",12.54,32.2,32.19,32.32,32.07,100.1,100.1,100.1,0.616,32.22,32.36,32.1,0.011,0.011,283.6,18.99,0,0,8.99,7.576981E-005,0.0001211913,2.5E-007
"2017-11-17 05:15:00",7108,"CKVY",12.54,32.2,32.25,32.32,32.14,100.1,100.2,100,0.616,32.28,32.36,32.15,0.62,0.336,288.1,7.847,3.726,0,9,7.329537E-005,0.0001149982,2.5E-007
"2017-11-17 05:20:00",7109,"CKVY",12.54,32.2,32.17,32.26,32.07,100.1,100.2,100,0.617,32.2,32.3,32.09,0.62,0.62,276.4,13.96,0.219,0,9.01,7.329537E-005,0.0001149982,2.5E-007
"2017-11-17 05:25:00",7110,"CKVY",12.54,32.01,32.16,32.26,32.01,100.1,100.2,100.1,0.612,32.19,32.3,32.03,0.62,0.62,212.7,47.78,0,0,9.02,7.329537E-005,0.0001149982,2.5E-007
"2017-11-17 05:30:00",7111,"CKVY",12.54,32.01,32.06,32.2,31.95,100.1,100.2,100.1,0.612,32.09,32.23,31.98,0,0.29,137.2,15.38,0,0,9.02,6.553924E-005,9.714044E-005,2.5E-007
"2017-11-17 05:35:00",7112,"CKVY",12.54,32.01,32.02,32.14,31.89,100.1,100.2,100,0.612,32.05,32.17,31.91,0,0,109.4,0,0,0,9.03,6.553924E-005,9.714044E-005,2.5E-007
"2017-11-17 05:40:00",7113,"CKVY",12.54,32.08,32.03,32.14,31.95,100.1,100.1,100,0.613,32.06,32.17,31.96,0,0,0,0,0,0,9.03,6.553924E-005,9.714044E-005,2.5E-007
"2017-11-17 05:45:00",7114,"CKVY",12.54,32.08,32.02,32.14,31.95,100.1,100.2,100,0.614,32.05,32.17,31.96,0,0,0,0,0,0,9.03,7.562521E-005,0.0001210003,2.5E-007
"2017-11-17 05:50:00",7115,"CKVY",12.52,32.01,32.01,32.14,31.89,100.1,100.1,100,0.612,32.04,32.17,31.92,0,0,0,0,0,0,9.04,7.562521E-005,0.0001210003,2.5E-007
"2017-11-17 05:55:00",7116,"CKVY",12.54,31.95,31.99,32.08,31.83,100.1,100.2,100,0.61,32.02,32.12,31.86,0,0,0,0,0,0,9.09,7.562521E-005,0.0001210003,2.5E-007
"2017-11-17 06:00:00",7117,"CKVY",12.54,31.95,31.97,32.08,31.83,100.1,100.2,100.1,0.611,32,32.11,31.87,0,0,0,0,0,0,9.09,7.55798E-005,0.0001209277,2.5E-007
"2017-11-17 06:05:00",7118,"CKVY",12.53,31.89,31.89,32.02,31.71,100.1,100.2,100,0.609,31.92,32.05,31.73,0,0,0,0,0,0,9.1,7.55798E-005,0.0001209277,2.5E-007
"2017-11-17 06:10:00",7119,"CKVY",12.53,32.02,31.93,32.08,31.83,100.1,100.1,100,0.612,31.96,32.11,31.84,0,0,0,0,0,0,9.1,7.55798E-005,0.0001209277,2.5E-007
"2017-11-17 06:15:00",7120,"CKVY",12.54,32.02,31.96,32.08,31.83,100.1,100.2,100.1,0.612,31.99,32.12,31.86,0,0,0,0,0,0,9.1,7.54886E-005,0.0001207818,2.5E-007
"2017-11-17 06:20:00",7121,"CKVY",12.52,31.77,31.84,32.01,31.65,100.1,100.2,100.1,0.606,31.87,32.05,31.68,0,0,0,0,0,0,9.1,7.54886E-005,0.0001207818,2.5E-007
"2017-11-17 06:25:00",7122,"CKVY",12.52,31.59,31.53,31.83,31.34,100.1,100.2,100.1,0.602,31.56,31.87,31.36,0,0,0,0,0,0,9.1,7.54886E-005,0.0001207818,2.5E-007
"2017-11-17 06:30:00",7123,"CKVY",12.53,31.71,31.56,31.71,31.4,100.1,100.2,100.1,0.604,31.59,31.74,31.44,0,0,0,0,0,0,9.1,7.510421E-005,0.0001201667,2.5E-007
"2017-11-17 06:35:00",7124,"CKVY",12.53,31.71,31.61,31.77,31.46,100.1,100.2,100,0.604,31.65,31.81,31.48,0,0,0,0,0,0,9.1,7.510421E-005,0.0001201667,2.5E-007
"2017-11-17 06:40:00",7125,"CKVY",12.54,31.77,31.69,31.83,31.52,100.1,100.1,100,0.606,31.72,31.87,31.55,0,0,0,0,0,0,9.1,7.510421E-005,0.0001201667,2.5E-007
"2017-11-17 06:45:00",7126,"CKVY",12.54,31.9,31.86,31.96,31.71,100.1,100.2,100,0.609,31.89,32,31.74,0,0,0,0,0,0,9.1,7.521193E-005,0.0001203391,2.5E-007
"2017-11-17 06:50:00",7127,"CKVY",12.52,32.14,31.99,32.21,31.83,100.1,100.2,100,0.615,32.02,32.24,31.85,0,0,0,0,0,0,9.1,7.521193E-005,0.0001203391,2.5E-007
"2017-11-17 06:55:00",7128,"CKVY",12.54,32.15,32.15,32.21,32.02,100.2,100.2,100,0.615,32.18,32.25,32.05,0,0,0,0,0,0,9.1,7.521193E-005,0.0001203391,2.5E-007
"2017-11-17 07:00:00",7129,"CKVY",12.53,32.15,32.14,32.21,32.02,100.2,100.2,100.1,0.615,32.18,32.25,32.05,0,0,0,0,0,0.0008564779,9.11,7.632938E-005,0.000122127,2.5E-007
"2017-11-17 07:05:00",7130,"CKVY",12.53,32.14,32.09,32.21,31.96,100.1,100.2,100,0.615,32.13,32.25,31.98,0,0,0,0,0,0.05253002,9.11,7.632938E-005,0.000122127,2.5E-007
"2017-11-17 07:10:00",7131,"CKVY",12.54,32.14,32.15,32.21,32.02,100.1,100.2,100,0.615,32.18,32.25,32.03,0,0,0,0,0,0.1756926,9.11,7.632938E-005,0.000122127,2.5E-007
"2017-11-17 07:15:00",7132,"CKVY",12.52,31.96,32.06,32.21,31.83,100.1,100.2,100.1,0.611,32.09,32.25,31.86,0,0,0,0,0,0.4480437,9.11,0.0001184281,0.0001894849,0.001710146
"2017-11-17 07:20:00",7133,"CKVY",12.53,31.77,31.88,32.02,31.71,100.1,100.2,100.1,0.606,31.91,32.06,31.73,0,0,0,0,0,0.9434931,9.11,0.0001184281,0.0001894849,0.001710146
"2017-11-17 07:25:00",7134,"CKVY",12.53,31.71,31.8,31.9,31.65,100.2,100.2,100.1,0.605,31.83,31.94,31.69,0,0,0,0,0,1.644024,9.11,0.0001184281,0.0001894849,0.001710146
"2017-11-17 07:30:00",7135,"CKVY",12.53,31.71,31.73,31.84,31.65,100.2,100.2,100.1,0.605,31.77,31.88,31.67,0,0,0,0,0,2.573029,9.11,0.0002730753,0.0004369204,0.008039803
"2017-11-17 07:35:00",7136,"CKVY",12.53,31.46,31.68,31.84,31.46,100.1,100.2,100,0.598,31.72,31.88,31.47,0,0,0,0,0,3.842462,9.11,0.0002730753,0.0004369204,0.008039803
"2017-11-17 07:40:00",7137,"CKVY",12.52,31.96,31.66,31.96,31.34,100.1,100.2,100,0.61,31.69,32,31.36,0,0,0,0,0,6.038362,9.11,0.0002730753,0.0004369204,0.008039803
"2017-11-17 07:45:00",7138,"CKVY",12.53,31.96,31.91,32.08,31.77,100.1,100.2,100,0.611,31.94,32.12,31.8,0,0,0,0,0,9.231155,9.11,-0.002212987,-0.002360519,0.01958141
"2017-11-17 07:50:00",7139,"CKVY",12.53,31.78,31.89,32.08,31.71,100.2,100.2,100.1,0.606,31.93,32.12,31.74,0,0,0,0,0,12.14043,9.11,-0.002212987,-0.002360519,0.01958141
"2017-11-17 07:55:00",7140,"CKVY",12.52,31.96,31.86,31.96,31.71,100.1,100.2,100,0.611,31.9,32,31.75,0,0,0,0,0,13.75432,9.11,-0.002212987,-0.002360519,0.01958141
"2017-11-17 08:00:00",7141,"CKVY",12.53,31.96,31.92,32.02,31.84,100.1,100.2,100,0.611,31.95,32.06,31.86,0,0,0,0,0,13.44127,9.11,0.00123952,0.001322155,0.04237484
"2017-11-17 08:05:00",7142,"CKVY",12.53,32.02,31.94,32.08,31.78,100.2,100.2,100,0.612,31.97,32.12,31.81,0,0,0,0,0,13.22245,9.11,0.00123952,0.001322155,0.04237484
"2017-11-17 08:10:00",7143,"CKVY",12.53,32.02,31.99,32.09,31.84,100.2,100.2,100,0.612,32.02,32.12,31.87,0,0,0,0,0,15.18692,9.11,0.00123952,0.001322155,0.04237484
"2017-11-17 08:15:00",7144,"CKVY",12.53,31.84,31.9,32.09,31.71,100.2,100.2,100.1,0.608,31.93,32.12,31.74,0,0,0,0,0,19.73846,9.11,0.002282809,0.002434997,0.07447161
"2017-11-17 08:20:00",7145,"CKVY",12.53,32.15,31.95,32.21,31.78,100.2,100.2,100,0.615,31.98,32.25,31.81,0,0,0,0,0,31.36775,9.11,0.002282809,0.002434997,0.07447161
"2017-11-17 08:25:00",7146,"CKVY",12.52,32.21,32.15,32.33,32.02,100.2,100.2,100,0.617,32.18,32.36,32.04,0,0,0,0,0,49.19203,9.11,0.002282809,0.002434997,0.07447161
"2017-11-17 08:30:00",7147,"CKVY",12.61,32.21,32.18,32.27,32.08,100.2,100.2,100,0.617,32.21,32.31,32.1,0,0,0,0,0,70.18745,9.11,0.003332075,0.003554214,0.1092193
"2017-11-17 08:35:00",7148,"CKVY",12.68,32.33,32.22,32.33,32.02,100.2,100.2,100.1,0.62,32.25,32.37,32.05,0,0,0,0,0,96.2435,9.11,0.003332075,0.003554214,0.1092193
"2017-11-17 08:40:00",7149,"CKVY",12.71,32.08,32.19,32.33,32.08,100.2,100.2,100.1,0.614,32.22,32.37,32.11,0,0,0,0,0,120.9296,9.11,0.003332075,0.003554214,0.1092193
"2017-11-17 08:45:00",7150,"CKVY",12.76,32.27,32.14,32.33,31.96,100.2,100.2,100,0.618,32.17,32.36,31.99,0,0,0,0,0,131.2327,9.12,0.007052343,0.0075225,0.1446519
"2017-11-17 08:50:00",7151,"CKVY",12.78,32.33,32.36,32.46,32.21,100.1,100.2,100,0.62,32.4,32.5,32.23,0,0,0,0,0,132.8687,9.12,0.007052343,0.0075225,0.1446519
"2017-11-17 08:55:00",7152,"CKVY",12.79,32.33,32.36,32.46,32.27,100.1,100.2,100,0.62,32.4,32.5,32.29,0.001,0.001,149.6,13.35,0.438,116.8045,9.12,0.007052343,0.0075225,0.1446519
"2017-11-17 09:00:00",7153,"CKVY",12.79,32.33,32.34,32.46,32.21,100.1,100.2,100.1,0.62,32.37,32.5,32.23,0.516,0.133,120.5,8.93,3.726,106.741,9.13,0.007975781,0.008506673,0.1796614
"2017-11-17 09:05:00",7154,"CKVY",12.8,32.09,32.2,32.46,31.96,100.2,100.2,100,0.614,32.23,32.49,31.97,1.723,1.102,103.5,8.55,4.603,92.32438,9.14,0.007975781,0.008506673,0.1796614
"2017-11-17 09:10:00",7155,"CKVY",12.81,32.15,32.1,32.21,31.96,100.2,100.2,100.1,0.615,32.13,32.26,31.98,2.933,2.345,101.7,9.17,4.603,88.23706,9.14,0.007975781,0.008506673,0.1796614
"2017-11-17 09:15:00",7156,"CKVY",12.82,32.21,32.15,32.27,31.96,100.1,100.2,100,0.617,32.19,32.31,32,3.758,3.465,126.7,6.776,5.042,86.38572,9.14,0.007487038,0.00794945,0.2137301
"2017-11-17 09:20:00",7157,"CKVY",12.83,32.2,32.19,32.33,32.02,100.1,100.2,100,0.617,32.22,32.35,32.05,4.054,3.913,125.3,6.039,5.699,86.77084,9.14,0.007487038,0.00794945,0.2137301
"2017-11-17 09:25:00",7158,"CKVY",12.83,32.14,32.19,32.33,32.08,100.1,100.1,100,0.615,32.23,32.37,32.09,4.484,4.286,129.4,7.361,6.138,85.1046,9.15,0.007487038,0.00794945,0.2137301
"2017-11-17 09:30:00",7159,"CKVY",12.86,32.33,32.31,32.46,32.14,100.2,100.2,100,0.62,32.34,32.49,32.18,4.507,4.475,138.7,7.657,5.699,84.76184,9.15,0.007356719,0.007786828,0.2461663
"2017-11-17 09:35:00",7160,"CKVY",12.87,32.39,32.4,32.51,32.21,100.1,100.2,100,0.621,32.43,32.55,32.24,4.276,4.36,129.9,8.14,5.042,83.90304,9.16,0.007356719,0.007786828,0.2461663
"2017-11-17 09:40:00",7161,"CKVY",12.89,32.39,32.4,32.51,32.27,100.1,100.2,100,0.621,32.43,32.55,32.29,3.922,4.101,150.1,14.42,5.48,86.04169,9.17,0.007356719,0.007786828,0.2461663
"2017-11-17 09:45:00",7162,"CKVY",13.01,32.7,32.49,32.82,32.27,100.1,100.2,100.1,0.629,32.52,32.86,32.29,4.166,4.063,167.4,5.762,6.357,96.52331,9.17,0.009255951,0.009801904,0.2766474
"2017-11-17 09:50:00",7163,"CKVY",13.19,33.75,33.29,33.75,32.7,100.1,100.2,100,0.656,33.32,33.79,32.72,4.098,4.231,163.5,11.28,5.918,142.9174,9.18,0.009255951,0.009801904,0.2766474
"2017-11-17 09:55:00",7164,"CKVY",13.26,33.56,33.56,33.75,33.31,100.1,100.2,100,0.651,33.59,33.79,33.35,3.619,3.831,175.3,12.68,4.384,200.5085,9.18,0.009255951,0.009801904,0.2766474
"2017-11-17 10:00:00",7165,"CKVY",13.33,33.44,33.53,33.69,33.38,99.7,100.2,99.7,0.645,33.55,33.73,33.3,2.753,3.211,146.5,11.16,3.507,243.2256,9.18,0.01881013,0.01994862,0.3045124
"2017-11-17 10:05:00",7166,"CKVY",13.31,32.82,33,33.5,32.76,100.1,100.1,99.4,0.632,32.91,33.4,32.67,2.596,2.628,120.8,12.47,3.946,237.6926,9.19,0.01881013,0.01994862,0.3045124
"2017-11-17 10:10:00",7167,"CKVY",13.27,32.69,32.7,32.82,32.57,100.1,100.2,100,0.629,32.72,32.86,32.58,3.026,2.793,129.7,7.908,4.822,202.1548,9.19,0.01881013,0.01994862,0.3045124
"2017-11-17 10:15:00",7168,"CKVY",13.36,33,32.91,33.06,32.57,100.1,100.2,100,0.637,32.94,33.1,32.61,3.158,3.048,115.9,32.87,3.726,177.9356,9.19,0.01501624,0.01595498,0.3308237
"2017-11-17 10:20:00",7169,"CKVY",13.32,32.94,32.97,33.19,32.76,100.1,100.2,100,0.635,33,33.22,32.78,2.778,2.97,67.02,18.48,3.288,170.8381,9.2,0.01501624,0.01595498,0.3308237
"2017-11-17 10:25:00",7170,"CKVY",13.37,33.06,33.02,33.19,32.82,100.1,100.2,100,0.638,33.05,33.23,32.85,2.385,2.554,88.1,25.65,5.261,170.194,9.2,0.01501624,0.01595498,0.3308237
"2017-11-17 10:30:00",7171,"CKVY",13.39,33.62,33.36,33.74,32.94,95.2,100.2,95.1,0.62,32.94,33.22,32.32,2.377,2.47,19.28,48.51,5.918,180.0381,9.2,0.01587111,0.0168997,0.3541353
"2017-11-17 10:35:00",7172,"CKVY",13.42,33.99,33.62,34.05,33.31,91.4,95.2,91.4,0.605,32.1,32.46,31.71,2.541,2.466,41.56,39.79,4.165,179.7845,9.28,0.01587111,0.0168997,0.3541353
"2017-11-17 10:40:00",7173,"CKVY",13.53,33.93,34.07,34.24,33.8,93.1,93.1,90.3,0.615,31.84,32.19,31.48,2.579,2.613,30.4,27.25,5.261,209.0304,9.3,0.01587111,0.0168997,0.3541353
"2017-11-17 10:45:00",7174,"CKVY",13.65,33.93,33.9,33.99,33.74,91,93.6,91,0.601,32.01,32.35,31.47,2.703,2.507,8.69,18.89,5.042,233.1218,9.32,0.02212826,0.02406609,0.3753953
"2017-11-17 10:50:00",7175,"CKVY",13.69,33.93,34.03,34.24,33.8,91.2,91.3,90.8,0.602,31.7,31.91,31.52,3.061,2.823,338,14.75,5.042,263.9088,9.34,0.02212826,0.02406609,0.3753953
"2017-11-17 10:55:00",7176,"CKVY",13.76,33.8,33.8,33.93,33.62,88.5,92.4,88.5,0.581,31.49,31.97,30.71,4.379,3.581,331.4,10.09,12.93,278.4815,9.36,0.02212826,0.02406609,0.3753953
"2017-11-17 11:00:00",7177,"CKVY",13.61,33.56,33.74,33.93,33.43,87.8,88.7,87.6,0.571,30.62,30.83,30.25,5.83,5.117,321.8,11.71,10.74,278.6687,9.36,0.02368017,0.02619243,0.3936221
"2017-11-17 11:05:00",7178,"CKVY",13.68,33.62,33.47,33.68,33.25,83.3,87.7,83.3,0.543,29.24,30.35,28.89,8.17,7.066,322.6,11.77,14.69,247.965,9.36,0.02368017,0.02619243,0.3936221
"2017-11-17 11:10:00",7179,"CKVY",13.85,34.3,34.1,34.42,33.56,82.5,83.4,81.5,0.552,29.32,29.61,29.01,8.3,8.44,325.7,12.12,11.4,247.6372,9.36,0.02368017,0.02619243,0.3936221
"2017-11-17 11:15:00",7180,"CKVY",13.72,33.56,33.88,34.36,33.5,80.9,84.3,80.3,0.526,29.17,29.79,28.15,8.87,8.41,321.9,11.32,16.88,277.4113,9.36,0.02431816,0.02888897,0.4097008
"2017-11-17 11:20:00",7181,"CKVY",13.76,33.31,33.32,33.62,33.13,81.9,83.5,80.5,0.528,28.42,28.82,28.05,9.66,9.26,315.5,9.62,18.85,295.7416,9.36,0.02431816,0.02888897,0.4097008
"2017-11-17 11:25:00",7182,"CKVY",13.85,33,33.13,33.31,32.94,84.5,85,81.9,0.538,28.67,29.06,28.27,11.37,10.49,314.7,8.6,17.76,284.1994,9.36,0.02431816,0.02888897,0.4097008
"2017-11-17 11:30:00",7183,"CKVY",13.79,32.69,32.9,33.06,32.69,83.4,85.2,83.3,0.524,28.77,29.01,28.22,13.16,12.41,314.1,9.13,22.58,259.8158,9.35,0.02225286,0.02723022,0.4218267
"2017-11-17 11:35:00",7184,"CKVY",13.75,32.57,32.65,32.82,32.44,83.6,83.7,82.2,0.522,28.1,28.44,27.7,14.45,13.82,311.4,9.87,25.65,270.4678,9.35,0.02225286,0.02723022,0.4218267
"2017-11-17 11:40:00",7185,"CKVY",13.75,32.2,32.33,32.57,32.13,80.9,85.1,80.7,0.498,27.92,28.45,26.98,15.58,14.83,312.6,9.86,25.65,271.3373,9.35,0.02225286,0.02723022,0.4218267
"2017-11-17 11:45:00",7186,"CKVY",13.72,31.95,32.1,32.32,31.88,83.8,83.8,80.7,0.511,27.39,27.65,26.94,15.76,15.72,307.6,8.8,24.55,245.5627,9.35,0.01955732,0.02509568,0.4309106
"2017-11-17 11:50:00",7187,"CKVY",13.65,31.82,31.97,32.13,31.7,81.5,84.1,80.5,0.494,27.21,27.69,26.63,15.78,15.71,311.2,7.614,25.21,222.014,9.35,0.01955732,0.02509568,0.4309106
"2017-11-17 11:55:00",7188,"CKVY",13.53,31.33,31.65,31.95,31.27,82.4,82.8,80.3,0.49,26.62,27.04,26.3,15.99,16.02,310.2,9.96,23.24,204.4003,9.35,0.01955732,0.02509568,0.4309106
"2017-11-17 12:00:00",7189,"CKVY",13.55,31.27,31.36,31.45,31.2,83.2,83.4,82.2,0.494,26.75,26.96,26.52,15.19,15.75,308.2,8.88,18.85,186.2367,9.35,0.01714952,0.0228596,0.4368548
"2017-11-17 12:05:00",7190,"CKVY",13.71,31.39,31.32,31.45,31.21,81.7,83.7,81.7,0.487,26.64,26.96,26.35,13.15,14.24,307.2,11.49,17.1,174.8649,9.34,0.01714952,0.0228596,0.4368548
"2017-11-17 12:10:00",7191,"CKVY",13.89,31.45,31.41,31.52,31.21,80,82.7,79.87,0.478,26.42,26.79,25.95,10.97,12,302.5,9.21,16.66,180.0274,9.34,0.01714952,0.0228596,0.4368548
"2017-11-17 12:15:00",7192,"CKVY",13.82,31.52,31.58,31.7,31.39,78.12,80,77.37,0.468,25.67,26.07,25.33,10.75,10.7,302.4,8.29,17.76,218.5454,9.34,0.02095522,0.02655527,0.4393286
"2017-11-17 12:20:00",7193,"CKVY",13.76,31.58,31.63,31.76,31.46,79.81,80.6,77.61,0.479,25.89,26.34,25.42,11.18,10.93,304.1,7.594,16.66,270.8963,9.34,0.02095522,0.02655527,0.4393286
"2017-11-17 12:25:00",7194,"CKVY",13.75,31.76,31.73,31.89,31.58,80.7,80.7,78.78,0.488,26.16,26.56,25.87,12.21,11.76,306.3,7.406,17.1,310.452,9.35,0.02095522,0.02655527,0.4393286
"2017-11-17 12:30:00",7195,"CKVY",13.72,31.7,31.73,31.83,31.64,81.2,81.4,79.91,0.49,26.52,26.75,26.23,12.52,12.37,306.5,7.924,20.17,334.3889,9.34,0.02630157,0.03232967,0.4381744
"2017-11-17 12:35:00",7196,"CKVY",13.7,31.76,31.8,31.95,31.7,80.9,81.3,79.94,0.49,26.51,26.76,26.31,13.27,12.91,304.6,7.788,18.41,343.2244,9.35,0.02630157,0.03232967,0.4381744
"2017-11-17 12:40:00",7197,"CKVY",13.7,31.39,31.61,31.83,31.33,80.6,81.9,79.5,0.481,26.39,26.66,26.06,13.36,13.34,301.1,8.06,18.85,344.1376,9.35,0.02630157,0.03232967,0.4381744
"2017-11-17 12:45:00",7198,"CKVY",13.72,30.96,31.28,31.58,30.96,81.8,82.3,79.19,0.479,26.02,26.36,25.64,13.42,13.54,293.8,7.512,20.17,310.425,9.35,0.02291048,0.02886883,0.4336406
"2017-11-17 12:50:00",7199,"CKVY",13.72,31.27,31.23,31.39,31.02,80,81.7,78.85,0.475,25.8,26.2,25.45,13.58,13.5,290.5,8.55,19.95,268.8281,9.34,0.02291048,0.02886883,0.4336406
"2017-11-17 12:55:00",7200,"CKVY",13.71,31.33,31.27,31.46,31.15,76.79,80.6,76.75,0.457,25.71,26.05,24.9,13.91,13.54,290.3,7.099,21.04,254.5371,9.34,0.02291048,0.02886883,0.4336406
"2017-11-17 13:00:00",7201,"CKVY",13.71,31.33,31.41,31.52,31.27,78.85,79.02,76.65,0.469,25.25,25.65,24.9,14.44,14.23,294.5,7.923,20.17,269.8952,9.34,0.02290241,0.02929884,0.426379
"2017-11-17 13:05:00",7202,"CKVY",13.71,31.08,31.26,31.46,30.96,81.6,81.6,77.85,0.48,25.65,26.17,25.16,14.08,14.24,296.1,8.15,19.29,283.6619,9.34,0.02290241,0.02929884,0.426379
"2017-11-17 13:10:00",7203,"CKVY",13.72,30.96,30.87,31.15,30.65,82.5,84.2,81.7,0.483,26.45,26.76,26.12,14.06,14.15,299.1,8.53,21.26,270.5565,9.34,0.02290241,0.02929884,0.426379
"2017-11-17 13:15:00",7204,"CKVY",13.72,30.1,30.59,31.02,30.1,87.6,87.6,82,0.495,26.57,26.95,26.1,15,14.38,298.9,7.885,24.99,261.8723,9.34,0.02021958,0.02565389,0.4150864
"2017-11-17 13:20:00",7205,"CKVY",13.72,29.97,30.01,30.16,29.85,90.5,90.6,87.6,0.509,27.37,27.68,26.88,15.65,15.43,303,8.84,23.89,257.0089,9.34,0.02021958,0.02565389,0.4150864
"2017-11-17 13:25:00",7206,"CKVY",13.73,30.16,30.06,30.22,29.85,87.2,90.5,87.2,0.494,27.21,27.63,26.76,16.02,15.87,295.6,6.329,19.95,251.1956,9.34,0.02021958,0.02565389,0.4150864
"2017-11-17 13:30:00",7207,"CKVY",13.73,29.85,30.17,30.34,29.79,85.9,87.2,84.6,0.481,26.45,26.87,26.04,16.13,15.94,299.2,9.02,26.08,260.9905,9.34,0.01758044,0.02152455,0.4005841
"2017-11-17 13:35:00",7208,"CKVY",13.73,29.35,29.36,29.85,29.05,88.3,89.3,85.8,0.484,26.18,26.44,25.94,17.02,16.58,301.9,6.999,25.43,272.652,9.34,0.01758044,0.02152455,0.4005841
"2017-11-17 13:40:00",7209,"CKVY",13.74,29.73,29.65,29.85,29.23,82.9,88.3,81.9,0.462,25.29,26.32,24.89,18.47,17.82,294.1,6.937,28.28,273.8099,9.34,0.01758044,0.02152455,0.4005841
"2017-11-17 13:45:00",7210,"CKVY",13.74,29.48,29.63,29.79,29.48,85.9,86.3,82.9,0.473,25.6,26,25.13,18.12,18.43,291.2,8.04,21.92,255.9941,9.34,0.01689113,0.02167563,0.3842548
"2017-11-17 13:50:00",7211,"CKVY",13.75,29.6,29.52,29.6,29.35,82.1,85.8,82.1,0.455,25.29,25.87,24.7,17.97,17.93,296.9,7.632,23.02,243.1373,9.34,0.01689113,0.02167563,0.3842548
"2017-11-17 13:55:00",7212,"CKVY",13.75,29.54,29.47,29.66,29.35,85.6,86.1,82.1,0.473,25.44,25.9,24.69,17.1,17.64,298.9,8.49,25.43,247.1416,9.34,0.01689113,0.02167563,0.3842548
"2017-11-17 14:00:00",7213,"CKVY",13.76,30.1,29.77,30.16,29.48,81.6,85.5,81.6,0.461,25.19,25.78,24.93,17.41,17.38,297.8,11.06,25.21,250.2265,9.34,0.01751754,0.02274899,0.3644135
"2017-11-17 14:05:00",7214,"CKVY",13.77,29.6,29.81,30.1,29.48,84.2,84.2,80.9,0.466,25.03,25.41,24.77,16.59,16.88,303.6,14.35,25.43,248.397,9.34,0.01751754,0.02274899,0.3644135
"2017-11-17 14:10:00",7215,"CKVY",13.77,29.48,29.65,29.85,29.48,85.6,85.6,82.6,0.472,25.32,25.7,24.99,16.87,16.67,295.9,7.397,24.55,241.9586,9.34,0.01751754,0.02274899,0.3644135
"2017-11-17 14:15:00",7216,"CKVY",13.78,29.29,29.49,29.6,29.29,84.6,87.6,84.6,0.463,25.94,26.36,25.24,16.4,16.45,288.9,7.19,26.52,238.2609,9.34,0.01670418,0.02172942,0.3414695
"2017-11-17 14:20:00",7217,"CKVY",13.79,29.11,29.33,29.6,29.11,84.9,85.5,83.6,0.461,25.24,25.49,25,17.73,17.1,283.2,8.01,26.74,236.0313,9.34,0.01670418,0.02172942,0.3414695
"2017-11-17 14:25:00",7218,"CKVY",13.79,28.8,28.88,29.29,28.67,86.1,87.8,84.9,0.462,25.36,25.82,25,18.48,18.07,285.4,7.106,26.3,242.2596,9.34,0.01670418,0.02172942,0.3414695
"2017-11-17 14:30:00",7219,"CKVY",13.79,28.74,28.76,28.98,28.49,86.1,86.8,84.6,0.46,25.06,25.3,24.75,19.86,19.17,290.7,6.854,27.62,234.4689,9.34,0.01515554,0.01976167,0.3160245
"2017-11-17 14:35:00",7220,"CKVY",13.8,28.8,28.91,29.11,28.67,85.7,86,82.8,0.46,24.83,25.12,24.49,20.08,20.16,289.7,7.063,27.84,228.9659,9.33,0.01515554,0.01976167,0.3160245
"2017-11-17 14:40:00",7221,"CKVY",13.8,29.35,29.13,29.48,28.74,82.3,85.7,81.3,0.451,24.88,25.19,24.33,19.3,19.66,291.9,6.953,25.65,225.3427,9.33,0.01515554,0.01976167,0.3160245
"2017-11-17 14:45:00",7222,"CKVY",13.8,29.73,29.49,29.73,29.23,78.81,82.6,78.37,0.439,24.17,24.7,23.67,18.1,18.81,292.1,7.266,22.8,244.9926,9.33,0.01631474,0.02189751,0.2882424
"2017-11-17 14:50:00",7223,"CKVY",13.8,29.54,29.55,29.85,29.23,77.99,78.98,77.2,0.431,23.59,23.93,23.22,17.6,17.68,295,7.46,26.96,255.0371,9.34,0.01631474,0.02189751,0.2882424
"2017-11-17 14:55:00",7224,"CKVY",13.81,29.6,29.57,29.73,29.35,76.24,77.88,75.89,0.422,23.13,23.52,22.89,18.29,17.88,294.1,7.887,26.08,246.4492,9.34,0.01631474,0.02189751,0.2882424
"2017-11-17 15:00:00",7225,"CKVY",13.8,29.85,29.63,29.85,29.48,74.35,76.68,74.31,0.416,22.99,23.22,22.58,18.85,18.59,293.5,6.774,25.87,225.4862,9.34,0.01729279,0.02444923,0.2584489
"2017-11-17 15:05:00",7226,"CKVY",13.81,29.73,29.7,29.97,29.35,72.32,76.03,72.32,0.403,22.52,22.98,21.92,19.08,19.14,302.3,17.91,27.62,211.221,9.34,0.01729279,0.02444923,0.2584489
"2017-11-17 15:10:00",7227,"CKVY",13.81,29.6,29.61,29.85,29.42,73.39,74.18,72.15,0.407,22.13,22.44,21.83,19.14,19.15,299.3,9.67,27.4,202.4283,9.34,0.01729279,0.02444923,0.2584489
"2017-11-17 15:15:00",7228,"CKVY",13.82,29.6,29.39,29.85,28.8,73.04,78.5,72.77,0.405,22.44,23.1,21.95,19.01,19.02,299.2,8.72,24.99,191.1045,9.34,0.01682442,0.02487656,0.2263406
"2017-11-17 15:20:00",7229,"CKVY",13.83,29.67,29.51,29.79,29.23,72.6,74.9,72.18,0.403,22.12,22.39,21.75,18.23,18.29,296.4,7.604,27.84,173.4031,9.34,0.01682442,0.02487656,0.2263406
"2017-11-17 15:25:00",7230,"CKVY",13.83,29.61,29.47,29.73,29.23,72.88,75.62,72.53,0.404,22.25,22.62,21.87,17.49,17.93,294.7,7.476,27.84,156.6737,9.34,0.01682442,0.02487656,0.2263406
"2017-11-17 15:30:00",7231,"CKVY",13.84,29.48,29.55,29.73,29.3,73.56,74.49,72.63,0.406,22.16,22.48,21.9,16.83,17.41,304.5,16.98,24.99,147.8304,9.33,0.01509618,0.02295227,0.1922686
"2017-11-17 15:35:00",7232,"CKVY",13.84,29.05,29.29,29.61,28.93,75.01,75.56,72.98,0.406,22.15,22.48,21.69,17.73,17.31,291.1,9.71,30.25,145.2315,9.33,0.01509618,0.02295227,0.1922686
"2017-11-17 15:40:00",7233,"CKVY",13.84,29.18,29.18,29.55,28.87,72.71,75.49,70.48,0.396,21.69,22.21,20.98,19.22,18.52,287.4,6.561,29.81,150.0512,9.33,0.01509618,0.02295227,0.1922686
"2017-11-17 15:45:00",7234,"CKVY",13.85,28.87,28.92,29.24,28.62,74.05,75.6,72.64,0.398,21.72,22.08,21.36,20.16,19.61,289.6,7.276,34.2,143.1644,9.33,0.01376086,0.02153214,0.156952
"2017-11-17 15:50:00",7235,"CKVY",13.87,28.75,28.71,28.93,28.44,73.67,75.15,73.64,0.394,21.57,21.76,21.28,19.7,20.02,288.2,7.626,28.72,126.968,9.33,0.01376086,0.02153214,0.156952
"2017-11-17 15:55:00",7236,"CKVY",13.89,28.75,28.6,28.87,28.31,72.75,75.08,71.58,0.389,21.23,21.56,20.73,19.22,19.33,284.5,7.704,31.13,104.8386,9.33,0.01376086,0.02153214,0.156952
"2017-11-17 16:00:00",7237,"CKVY",13.8,28.93,28.51,29,28.19,71.58,74.6,71.54,0.386,21.04,21.35,20.76,18.41,18.82,289.7,9.53,25.43,85.92287,9.33,0.01219117,0.01997657,0.1209978
"2017-11-17 16:05:00",7238,"CKVY",13.93,28.81,28.8,29.06,28.56,71.44,71.92,69.69,0.383,20.6,20.95,20.23,17.15,17.74,300.2,18.63,26.3,77.59055,9.33,0.01219117,0.01997657,0.1209978
"2017-11-17 16:10:00",7239,"CKVY",13.91,29,28.91,29.12,28.69,70.75,72.75,70.75,0.382,20.93,21.25,20.64,17.24,17.29,290.4,7.862,29.15,92.65564,9.33,0.01219117,0.01997657,0.1209978
"2017-11-17 16:15:00",7240,"CKVY",13.91,28.87,28.98,29.49,28.5,70.34,71.78,68.07,0.378,20.47,20.77,19.98,18.55,17.73,292.2,7.301,30.03,109.9389,9.33,0.01175735,0.01998897,0.08527896
"2017-11-17 16:20:00",7241,"CKVY",13.31,28.5,28.78,29.12,28.38,69.83,70.65,68.49,0.37,19.97,20.51,19.69,19.17,19.12,294.1,8.38,23.24,110.4517,9.33,0.01175735,0.01998897,0.08527896
"2017-11-17 16:25:00",7242,"CKVY",13.21,27.88,28.16,28.56,27.76,71.27,71.78,69.86,0.368,19.96,20.16,19.73,16.29,17.81,283.9,7.651,18.41,79.42491,9.33,0.01175735,0.01998897,0.08527896
"2017-11-17 16:30:00",7243,"CKVY",13.18,28.25,28.12,28.5,27.7,70.24,71.48,69.11,0.368,19.66,19.86,19.47,13.9,15.1,289.4,10.61,19.73,46.80334,9.33,0.01037677,0.01857932,0.05145274
"2017-11-17 16:35:00",7244,"CKVY",13.14,27.45,27.65,28.19,27.26,71.92,72.75,70.24,0.365,19.67,19.83,19.48,12.62,13.15,296.2,7.627,18.63,28.34781,9.33,0.01037677,0.01857932,0.05145274
"2017-11-17 16:40:00",7245,"CKVY",13.11,27.02,27.06,27.51,26.52,72.09,73.78,71.65,0.359,19.43,19.66,19.11,11.95,12.02,294.5,8.14,14.03,21.50252,9.33,0.01037677,0.01857932,0.05145274
"2017-11-17 16:45:00",7246,"CKVY",13.08,27.64,27.19,27.64,26.89,68.8,72.23,68.8,0.352,19.15,19.34,18.73,12.97,12.27,291.5,8.14,23.45,17.56919,9.33,0.006946179,0.01319201,0.02470973
"2017-11-17 16:50:00",7247,"CKVY",13.05,27.39,27.66,27.94,27.26,69.9,69.9,67.46,0.354,18.66,18.9,18.43,14.4,13.79,287.6,6.812,24.11,13.78662,9.33,0.006946179,0.01319201,0.02470973
"2017-11-17 16:55:00",7248,"CKVY",13.03,27.64,27.52,27.88,27.2,70.24,71.03,68.38,0.359,18.98,19.36,18.68,16.33,15.53,290.9,7.643,21.7,11.33777,9.33,0.006946179,0.01319201,0.02470973
"2017-11-17 17:00:00",7249,"CKVY",13.01,28.25,27.85,28.25,27.51,67.83,70.48,67.66,0.356,19.13,19.38,18.88,16.14,16.29,293.2,7.664,23.02,9.337691,9.33,0.007406102,0.01501771,0.01057067
"2017-11-17 17:05:00",7250,"CKVY",12.99,27.88,27.83,28.25,27.45,68.93,70.38,67.83,0.356,19.11,19.36,18.87,15.71,15.8,288.6,8.17,22.58,7.563721,9.33,0.007406102,0.01501771,0.01057067
"2017-11-17 17:10:00",7251,"CKVY",12.98,27.7,27.71,27.94,27.45,68.8,70.2,68.25,0.353,18.92,19.23,18.62,14.89,15.26,294.2,10.87,20.39,5.60663,9.33,0.007406102,0.01501771,0.01057067
"2017-11-17 17:15:00",7252,"CKVY",12.97,27.14,27.42,27.88,26.89,71.03,71.78,68.35,0.356,18.93,19.13,18.58,14.55,14.9,287,7.753,24.99,3.65944,9.33,0.003495389,0.003975871,0.002983759
"2017-11-17 17:20:00",7253,"CKVY",12.95,27.33,27.47,27.94,27.08,69.21,70.96,67.39,0.349,18.71,19.1,18.38,14.72,14.69,286.5,8.39,24.11,2.27189,9.33,0.003495389,0.003975871,0.002983759
"2017-11-17 17:25:00",7254,"CKVY",12.95,27.39,27.35,27.88,27.02,68.59,70.07,67.7,0.347,18.51,18.76,18.22,15.46,15.09,287.7,8.99,23.45,1.300624,9.33,0.003495389,0.003975871,0.002983759
"2017-11-17 17:30:00",7255,"CKVY",12.94,27.08,27.09,27.45,26.83,68.59,69.93,68.15,0.343,18.32,18.55,17.98,14.72,15.05,295.1,8.65,16.88,0.6543983,9.33,0.003435976,0.003920259,3.615334E-005
"2017-11-17 17:35:00",7256,"CKVY",12.92,27.15,27.12,27.46,26.78,70.42,70.49,68.39,0.353,18.45,18.89,17.98,13.15,13.93,308,10.3,16.88,0.2671406,9.33,0.003435976,0.003920259,3.615334E-005
"2017-11-17 17:40:00",7257,"CKVY",12.92,27.15,27.19,27.34,26.96,71.35,71.45,70.14,0.358,18.96,19.27,18.69,10.88,12.09,330,10.19,14.25,0.07778621,9.33,0.003435976,0.003920259,3.615334E-005
"2017-11-17 17:45:00",7258,"CKVY",12.93,27.52,27.5,27.77,27.15,71.45,71.52,69.94,0.364,19.21,19.65,19.01,9.87,10.32,327.4,11.53,14.03,0.00518943,9.33,0.002908782,0.003411071,2.5E-007
"2017-11-17 17:50:00",7259,"CKVY",12.92,27.09,27.37,27.58,27.03,77.36,77.36,71.52,0.387,20.01,21.01,19.5,9.26,9.48,327.6,10.84,15.12,0,9.33,0.002908782,0.003411071,2.5E-007
"2017-11-17 17:55:00",7260,"CKVY",12.91,26.53,26.76,27.15,26.41,81.7,82,77.36,0.399,21.54,21.99,20.89,10.34,9.54,326.9,12.34,22.8,0,9.33,0.002908782,0.003411071,2.5E-007
"2017-11-17 18:00:00",7261,"CKVY",12.91,26.16,26.26,26.53,26.04,84.6,84.7,81.7,0.407,21.82,22.2,21.58,11.68,11.1,312.9,10.85,19.51,0,9.33,0.001472223,0.001824534,2.5E-007
"2017-11-17 18:05:00",7262,"CKVY",12.91,25.92,25.99,26.29,25.73,86,86.2,84.6,0.41,22.19,22.37,21.99,12.39,12.11,322.3,14.4,16.44,0,9.33,0.001472223,0.001824534,2.5E-007
"2017-11-17 18:10:00",7263,"CKVY",12.91,25.54,25.69,25.92,25.42,89.1,89.1,86.1,0.418,22.53,22.88,22.2,11.73,12.24,313.8,8.03,14.25,0,9.33,0.001472223,0.001824534,2.5E-007
"2017-11-17 18:15:00",7264,"CKVY",12.9,25.42,25.45,25.67,25.3,89.7,90.6,89,0.419,22.89,23.17,22.62,10.54,11.05,321.5,9.1,16.44,0,9.33,0.000586868,0.0007686473,2.5E-007
"2017-11-17 18:20:00",7265,"CKVY",12.9,25.05,25.23,25.42,25.05,89.4,90,89.3,0.411,22.6,22.81,22.36,9.78,10.16,322.1,9.25,13.59,0,9.33,0.000586868,0.0007686473,2.5E-007
"2017-11-17 18:25:00",7266,"CKVY",12.9,24.8,24.96,25.17,24.74,88.4,89.6,88.4,0.402,22.18,22.53,21.79,8.92,9.33,327.1,10.35,11.18,0,9.33,0.000586868,0.0007686473,2.5E-007
"2017-11-17 18:30:00",7267,"CKVY",12.87,24.68,24.71,24.8,24.56,89,89.2,88.4,0.403,21.91,22.05,21.79,7.686,8.36,325.9,10.63,9.64,0,9.33,0.0001191647,0.000259279,2.5E-007
"2017-11-17 18:35:00",7268,"CKVY",12.88,24.74,24.66,24.8,24.49,89,89.5,88.7,0.404,21.9,22.1,21.67,7.001,7.357,323,10.58,10.52,0,9.33,0.0001191647,0.000259279,2.5E-007
"2017-11-17 18:40:00",7269,"CKVY",12.88,24.62,24.64,24.74,24.43,89.9,90,88.8,0.406,21.93,22.14,21.74,6.969,7.006,331.8,7.865,10.52,0,9.33,0.0001191647,0.000259279,2.5E-007
"2017-11-17 18:45:00",7270,"CKVY",12.88,24.49,24.53,24.68,24.43,90.4,90.5,89.7,0.406,22.05,22.23,21.92,7.443,7.14,327.6,9.37,12.71,0,9.33,-0.0002199687,-0.0001170082,2.5E-007
"2017-11-17 18:50:00",7271,"CKVY",12.87,24.25,24.35,24.56,24.19,91.7,91.8,90.4,0.407,22.15,22.3,21.93,7.751,7.53,329.9,9.62,12.49,0,9.33,-0.0002199687,-0.0001170082,2.5E-007
"2017-11-17 18:55:00",7272,"CKVY",12.87,24.31,24.25,24.37,24.12,92.7,92.8,91.8,0.413,22.35,22.51,22.14,8.15,7.893,330.1,8.59,13.59,0,9.33,-0.0002199687,-0.0001170082,2.5E-007
"2017-11-17 19:00:00",7273,"CKVY",12.86,24.12,24.2,24.37,24.06,94.5,94.5,92.7,0.418,22.54,22.84,22.31,8.28,8.44,317.7,9.7,13.37,0,9.33,-0.0003797525,-0.0003156933,2.5E-007
"2017-11-17 19:05:00",7274,"CKVY",12.86,23.7,23.95,24.19,23.7,95.6,95.6,94.5,0.415,22.77,22.89,22.62,6.981,7.742,312.8,16.77,6.576,0,9.34,-0.0003797525,-0.0003156933,2.5E-007
"2017-11-17 19:10:00",7275,"CKVY",12.86,23.45,23.64,23.95,23.33,95.5,95.7,95.4,0.41,22.56,22.88,22.23,5.327,6.114,350.3,25.71,7.014,0,9.35,-0.0003797525,-0.0003156933,2.5E-007
"2017-11-17 19:15:00",7276,"CKVY",12.86,23.21,23.43,23.58,23.21,95.4,95.7,95.4,0.406,22.35,22.52,22.09,4.13,4.631,353.9,15.89,6.795,0,9.35,-0.0009382626,-0.0009839053,2.5E-007
"2017-11-17 19:20:00",7277,"CKVY",12.85,23.08,23.25,23.45,23.08,95.7,95.7,95.4,0.405,22.17,22.41,21.98,3.59,3.812,323.6,11.22,4.384,0,9.34,-0.0009382626,-0.0009839053,2.5E-007
"2017-11-17 19:25:00",7278,"CKVY",12.86,22.77,22.84,23.21,22.59,95.5,95.8,95.3,0.399,21.74,22.18,21.45,3.087,3.464,344.1,12.88,5.042,0,9.34,-0.0009382626,-0.0009839053,2.5E-007
"2017-11-17 19:30:00",7279,"CKVY",12.84,22.9,23.03,23.45,22.65,92.2,95.8,92.2,0.387,21.75,22.25,20.96,3.08,2.962,350.7,13.94,7.234,0,9.34,-0.001502094,-0.001745934,2.5E-007
"2017-11-17 19:35:00",7280,"CKVY",12.84,23.82,23.36,23.95,22.77,88.2,92.1,88.1,0.385,21.09,21.44,20.77,3.889,3.402,346.9,8.27,8.55,0,9.34,-0.001502094,-0.001745934,2.5E-007
"2017-11-17 19:40:00",7281,"CKVY",12.85,24.38,24.06,24.45,23.64,85.7,88.1,85.7,0.383,20.72,20.95,20.55,5.241,4.491,340.2,11.53,8.77,0,9.34,-0.001502094,-0.001745934,2.5E-007
"2017-11-17 19:45:00",7282,"CKVY",12.85,24.51,24.51,24.75,24.2,84.9,85.7,84.7,0.381,20.7,20.89,20.5,5.856,5.613,330.7,9.38,9.21,0,9.34,-0.0006472377,-0.0006205525,2.5E-007
"2017-11-17 19:50:00",7283,"CKVY",12.84,24.2,24.43,24.63,24.2,84.8,85.2,84.7,0.376,20.55,20.81,20.28,6.085,6.043,322.4,10.81,9.21,0,9.34,-0.0006472377,-0.0006205525,2.5E-007
"2017-11-17 19:55:00",7284,"CKVY",12.85,24.32,24.15,24.45,23.83,85.4,85.9,84.7,0.381,20.37,20.71,20,5.549,5.82,333.2,9.3,6.795,0,9.34,-0.0006472377,-0.0006205525,2.5E-007
"2017-11-17 20:00:00",7285,"CKVY",12.83,23.77,24.12,24.45,23.64,85.4,85.4,84.7,0.372,20.27,20.69,19.88,4.715,5.138,330.2,9.7,5.48,0,9.34,-0.00011425,3.197635E-005,2.5E-007
"2017-11-17 20:05:00",7286,"CKVY",12.84,23.33,23.46,23.83,23.21,86.9,86.9,85.4,0.371,19.91,20.14,19.71,3.754,4.218,328.1,9.3,4.603,0,9.34,-0.00011425,3.197635E-005,2.5E-007
"2017-11-17 20:10:00",7287,"CKVY",12.84,23.4,23.49,23.71,23.27,86.5,87,86.4,0.371,20.12,20.37,19.83,3.552,3.723,348.1,15.27,5.918,0,9.34,-0.00011425,3.197635E-005,2.5E-007
"2017-11-17 20:15:00",7288,"CKVY",12.83,24.2,23.68,24.26,23.33,81.4,86.6,81.4,0.361,19.86,20.21,19.3,3.96,3.615,333.9,18.11,9.86,0,9.34,-0.0007309295,-0.0007271569,2.5E-007
"2017-11-17 20:20:00",7289,"CKVY",12.83,25.31,25.13,25.69,24.26,76.76,81.4,76.28,0.356,19.27,19.49,18.94,6.507,5.116,310.2,11.36,16.88,0,9.34,-0.0007309295,-0.0007271569,2.5E-007
"2017-11-17 20:25:00",7290,"CKVY",12.83,25.44,25.34,25.62,25.07,76.97,77.66,76.8,0.359,19.2,19.38,18.95,8.68,7.439,304.3,9.24,17.76,0,9.35,-0.0007309295,-0.0007271569,2.5E-007
"2017-11-17 20:30:00",7291,"CKVY",12.82,24.94,25.05,25.56,24.7,82.1,82.1,76.97,0.375,19.79,20.31,19.21,10.91,9.86,304.8,7.956,17.76,0,9.35,0.0009664378,0.001298013,2.5E-007
"2017-11-17 20:35:00",7292,"CKVY",12.83,25.19,24.94,25.19,24.76,80.5,82.1,80.5,0.372,20.17,20.45,19.99,10.92,11.06,310.1,7.027,16.66,0,9.35,0.0009664378,0.001298013,2.5E-007
"2017-11-17 20:40:00",7293,"CKVY",12.82,24.89,25.08,25.32,24.82,80.9,81.1,79.86,0.369,19.9,20.09,19.74,10.6,10.97,314.2,9.03,15.12,0,9.35,0.0009664378,0.001298013,2.5E-007
"2017-11-17 20:45:00",7294,"CKVY",12.83,24.82,25,25.19,24.82,79.97,80.9,79.72,0.364,19.69,19.96,19.47,9.69,10.18,318.7,9.18,12.49,0,9.35,0.001263548,0.001555511,2.5E-007
"2017-11-17 20:50:00",7295,"CKVY",12.82,24.52,24.66,25.07,24.33,80.6,80.7,79.83,0.362,19.43,19.78,19.16,8.84,9.23,324,8.19,10.52,0,9.35,0.001263548,0.001555511,2.5E-007
"2017-11-17 20:55:00",7296,"CKVY",12.82,24.21,24.18,24.52,24.02,80.7,81.5,80.3,0.358,19.19,19.41,18.89,8.17,8.36,329.9,8.3,11.62,0,9.35,0.001263548,0.001555511,2.5E-007
"2017-11-17 21:00:00",7297,"CKVY",12.82,24.21,24.36,24.7,24.08,79.83,80.8,79.11,0.354,19.05,19.37,18.68,7.828,8.04,336.5,8.88,11.62,0,9.35,0.0009546012,0.001246552,2.5E-007
"2017-11-17 21:05:00",7298,"CKVY",12.82,23.46,23.65,24.33,23.22,84,84,79.38,0.361,18.78,19.34,18.26,7.09,7.434,345,7.341,7.672,0,9.35,0.0009546012,0.001246552,2.5E-007
"2017-11-17 21:10:00",7299,"CKVY",12.82,22.85,22.96,23.53,22.6,85.4,85.5,83.8,0.358,18.99,19.4,18.71,6.461,6.807,348.8,13.43,10.08,0,9.35,0.0009546012,0.001246552,2.5E-007
"2017-11-17 21:15:00",7300,"CKVY",12.82,22.35,22.75,22.97,22.29,84.3,85.4,84.1,0.346,18.88,19.23,18.24,5.918,6.199,345.7,10.09,9.64,0,9.35,0.000284053,0.0004861301,2.5E-007
"2017-11-17 21:20:00",7301,"CKVY",12.82,21.73,22.18,22.6,21.73,85.5,85.5,84.3,0.342,18.35,18.87,17.97,5.638,5.837,342.4,12.98,6.795,0,9.35,0.000284053,0.0004861301,2.5E-007
"2017-11-17 21:25:00",7302,"CKVY",12.81,22.54,22.14,22.72,21.73,84.1,86.7,84.1,0.348,18.53,19.12,18.05,5.396,5.476,0.755,13.49,8.33,0,9.34,0.000284053,0.0004861301,2.5E-007
"2017-11-17 21:30:00",7303,"CKVY",12.81,22.41,22.48,22.72,22.23,80.7,84.1,80.7,0.332,17.94,18.51,17.28,4.855,5.064,341.9,14.97,7.014,0,9.34,-0.0001046036,3.686472E-005,2.5E-007
"2017-11-17 21:35:00",7304,"CKVY",12.81,22.85,22.71,23.34,22.17,76.6,80.6,76.56,0.321,17.07,17.45,16.47,5.396,5.048,314.2,10.63,10.08,0,9.34,-0.0001046036,3.686472E-005,2.5E-007
"2017-11-17 21:40:00",7305,"CKVY",12.8,23.22,23.09,23.59,22.6,79.14,79.14,76.43,0.337,17,17.71,16.48,6.489,6.07,307.4,8.27,12.93,0,9.34,-0.0001046036,3.686472E-005,2.5E-007
"2017-11-17 21:45:00",7306,"CKVY",12.79,22.78,23.06,23.46,22.66,76.49,80.4,76.08,0.32,17.04,18.34,16.3,7.182,6.819,312.1,10.16,11.18,0,9.34,0.0006049455,0.0008980555,2.5E-007
"2017-11-17 21:50:00",7307,"CKVY",12.8,22.47,22.65,22.85,22.29,76.84,76.91,76.29,0.317,16.41,16.67,16.08,6.933,7.105,318.5,7.206,8.33,0,9.34,0.0006049455,0.0008980555,2.5E-007
"2017-11-17 21:55:00",7308,"CKVY",12.81,22.72,22.43,22.79,22.1,76.7,77.49,76.6,0.32,16.32,16.63,15.88,5.93,6.336,321.9,7.911,7.234,0,9.34,0.0006049455,0.0008980555,2.5E-007
"2017-11-17 22:00:00",7309,"CKVY",12.8,22.1,22.43,22.79,22.1,76.77,77.25,76.15,0.312,16.21,16.56,15.83,5.094,5.567,335,11.95,6.795,0,9.34,0.0007759654,0.001089952,2.5E-007
"2017-11-17 22:05:00",7310,"CKVY",12.78,21.8,21.78,22.23,21.36,80.9,81,76.74,0.324,16.22,16.94,15.63,4.146,4.601,22.97,15.67,3.946,0,9.34,0.0007759654,0.001089952,2.5E-007
"2017-11-17 22:10:00",7311,"CKVY",12.79,21,21.64,21.86,21,80.1,82.3,80,0.31,16.82,17.3,15.81,3.314,3.772,6.857,13.44,3.507,0,9.34,0.0007759654,0.001089952,2.5E-007
"2017-11-17 22:15:00",7312,"CKVY",12.8,21,20.87,21.06,20.63,83.3,84.1,80,0.323,16.49,17,15.57,2.517,2.88,326.3,18.78,3.069,0,9.34,-0.0003930489,-0.0002999988,2.5E-007
"2017-11-17 22:20:00",7313,"CKVY",12.79,21.74,21.11,21.87,20.01,81.4,84.2,80.3,0.325,16.7,17.41,15.03,2.459,2.532,316.7,18.13,4.384,0,9.34,-0.0003930489,-0.0002999988,2.5E-007
"2017-11-17 22:25:00",7314,"CKVY",12.8,20.13,21.19,21.87,20.13,80.9,81.6,79.81,0.302,16.22,16.98,15.16,2.283,2.366,346.7,14.68,3.069,0,9.34,-0.0003930489,-0.0002999988,2.5E-007
"2017-11-17 22:30:00",7315,"CKVY",12.77,20.26,20.13,20.38,19.95,82.7,83.6,80.9,0.31,15.72,16.21,15.19,2.442,2.368,346.1,19.54,5.042,0,9.34,-0.001073373,-0.001211029,2.5E-007
"2017-11-17 22:35:00",7316,"CKVY",12.78,20.75,20.41,20.81,19.89,79.77,82.7,78.16,0.306,15.25,15.85,14.79,2.65,2.502,339.5,19.91,6.138,0,9.33,-0.001073373,-0.001211029,2.5E-007
"2017-11-17 22:40:00",7317,"CKVY",12.78,20.38,20.17,20.75,19.64,83.7,83.7,79.53,0.316,15.22,16.23,14.63,2.614,2.63,6.209,21.52,4.603,0,9.33,-0.001073373,-0.001211029,2.5E-007
"2017-11-17 22:45:00",7318,"CKVY",12.78,19.95,20.54,20.88,19.95,83.1,84.5,83,0.308,16.43,16.89,15.64,2.442,2.543,50.52,14.65,2.63,0,9.33,-0.0009588483,-0.001053854,2.5E-007
"2017-11-17 22:50:00",7319,"CKVY",12.78,16.79,18.54,20.07,16.73,86,86,82.5,0.278,14.44,15.73,13.2,1.633,2.069,88.7,32.7,1.754,0,9.33,-0.0009588483,-0.001053854,2.5E-007
"2017-11-17 22:55:00",7320,"CKVY",12.78,16.73,16.01,16.79,14.69,92.2,92.2,86.1,0.297,13.25,14.85,11.46,2.012,1.706,158.8,20.99,6.138,0,9.33,-0.0009588483,-0.001053854,2.5E-007
"2017-11-17 23:00:00",7321,"CKVY",12.78,17.72,17.75,18.09,16.73,86.9,92.8,86.2,0.292,15.16,16.26,14.15,2.22,2.144,212.2,27.23,6.138,0,9.33,-0.001403224,-0.00171153,2.5E-007
"2017-11-17 23:05:00",7322,"CKVY",12.77,17.16,17.54,17.97,17.1,82.5,87.2,82.5,0.271,14.02,14.67,12.72,2.43,2.244,287.8,42.63,3.946,0,9.33,-0.001403224,-0.00171153,2.5E-007
"2017-11-17 23:10:00",7323,"CKVY",12.77,20.01,18.49,20.01,16.92,80.9,83.9,80.8,0.3,14.06,15.09,12.47,2.69,2.611,324.7,8.26,7.014,0,9.33,-0.001403224,-0.00171153,2.5E-007
"2017-11-17 23:15:00",7324,"CKVY",12.77,17.29,19.82,20.76,17.23,77.61,80.8,74.11,0.257,14,15.28,11.14,3.058,2.928,359.3,46.43,6.138,0,9.33,-0.0009045689,-0.0009903178,2.5E-007
"2017-11-17 23:20:00",7325,"CKVY",12.77,16.18,16.85,17.35,16.12,82.8,84.7,77.72,0.261,12.4,13.48,11.51,2.809,3.068,101.4,65.01,2.85,0,9.33,-0.0009045689,-0.0009903178,2.5E-007
"2017-11-17 23:25:00",7326,"CKVY",12.77,19.83,18.01,19.96,16.12,81,88.1,81,0.299,14.36,15.69,11.82,2.403,2.517,304.9,24,6.357,0,9.33,-0.0009045689,-0.0009903178,2.5E-007
"2017-11-17 23:30:00",7327,"CKVY",12.76,20.76,20.62,21.2,19.77,77.9,81,77.55,0.299,15.1,15.76,14.56,2.725,2.503,311.5,11.9,8.11,0,9.33,-0.0008550513,-0.0009228472,2.5E-007
"2017-11-17 23:35:00",7328,"CKVY",12.76,21.2,20.84,21.26,20.52,78.48,78.58,77.14,0.307,15.04,15.6,14.5,4.023,3.269,324.5,9.63,7.234,0,9.33,-0.0008550513,-0.0009228472,2.5E-007
"2017-11-17 23:40:00",7329,"CKVY",12.76,21.01,21.26,21.38,21.01,77.76,78.48,77.38,0.301,15.43,15.73,15.14,4.641,4.463,328.9,8.32,6.357,0,9.34,-0.0008550513,-0.0009228472,2.5E-007
"2017-11-17 23:45:00",7330,"CKVY",12.76,16.43,19.5,21.13,16.43,78,79.68,77.21,0.248,13.86,15.28,10.72,4.861,4.713,300.7,20.21,6.576,0,9.34,-3.491304E-005,0.0001456284,2.5E-007
"2017-11-17 23:50:00",7331,"CKVY",12.76,14.82,15.3,16.37,14.39,87.5,87.5,77.96,0.26,11.31,11.96,10.59,5.224,5.085,255.5,6.01,6.795,0,9.34,-3.491304E-005,0.0001456284,2.5E-007
"2017-11-17 23:55:00",7332,"CKVY",12.76,15.63,15.46,16.06,14.82,88.6,90,87.6,0.272,12.79,13.64,11.81,5.377,5.346,258.2,2.832,6.138,0,9.34,-3.491304E-005,0.0001456284,2.5E-007
"2017-11-18 00:00:00",7333,"CKVY",12.75,14.33,15.04,15.75,14.33,89,90.1,87.7,0.259,12.3,13.34,11.66,4.972,5.171,255.9,3.681,4.603,0,9.34,-0.000314455,-0.0002528695,2.5E-007
"2017-11-18 00:05:00",7334,"CKVY",12.73,13.84,13.64,14.46,12.97,92.1,92.1,88.5,0.262,11.22,11.98,10.34,4.204,4.587,229.5,11.05,4.384,0,9.33,-0.000314455,-0.0002528695,2.5E-007
"2017-11-18 00:10:00",7335,"CKVY",12.75,12.23,13.01,13.96,12.17,89.8,92.2,89,0.238,10.76,12.1,9.57,3.381,3.762,112.7,44.3,4.165,0,9.33,-0.000314455,-0.0002528695,2.5E-007
"2017-11-18 00:15:00",7336,"CKVY",12.74,11.74,11.55,12.29,10.99,91.1,91.1,86.9,0.236,8.87,9.8,7.878,2.556,2.958,68.61,26.39,2.411,0,9.33,-0.0007172031,-0.0007636208,2.5E-007
"2017-11-18 00:20:00",7337,"CKVY",12.74,13.47,12.71,13.78,11.55,93.3,93.9,91.1,0.261,11,12.34,9.53,2.101,2.308,41.32,9.01,2.85,0,9.32,-0.0007172031,-0.0007636208,2.5E-007
"2017-11-18 00:25:00",7338,"CKVY",12.74,13.1,13.56,14.34,12.36,91.8,93.7,90.6,0.253,11.78,12.83,10.14,1.627,1.928,65.25,51.34,3.069,0,9.32,-0.0007172031,-0.0007636208,2.5E-007
"2017-11-18 00:30:00",7339,"CKVY",12.75,14.09,13.38,14.34,12.48,94.3,94.6,90.8,0.271,11.71,13.05,10.3,1.836,1.72,161.3,27.78,3.069,0,9.32,-0.001399961,-0.001729665,2.5E-007
"2017-11-18 00:35:00",7340,"CKVY",12.75,8.22,11.69,14.22,8.22,90.4,94.4,89.8,0.2,9.83,12.87,5.952,2.549,2.179,141,10.39,7.234,0,9.32,-0.001399961,-0.001729665,2.5E-007
"2017-11-18 00:40:00",7341,"CKVY",12.74,7.971,7.587,8.28,7.166,93.6,93.6,90.4,0.205,5.791,6.549,5.478,3.319,2.853,154.6,8.97,4.603,0,9.32,-0.001399961,-0.001729665,2.5E-007
"2017-11-18 00:45:00",7342,"CKVY",12.74,9.77,8.87,9.77,8.03,92.9,94.1,92.6,0.221,7.343,8.12,6.565,3.611,3.469,138,28.47,4.165,0,9.32,-0.0009643406,-0.001114274,2.5E-007
"2017-11-18 00:50:00",7343,"CKVY",12.74,12.3,10.73,12.3,9.64,93.3,93.3,92.3,0.248,9.03,10.72,7.853,3.175,3.46,61.66,32.92,4.603,0,9.32,-0.0009643406,-0.001114274,2.5E-007
"2017-11-18 00:55:00",7344,"CKVY",12.74,12.55,12.55,13.11,11.99,90.5,93.3,89.8,0.243,10.6,11.4,9.56,3.117,3.139,49.29,48.56,5.042,0,9.32,-0.0009643406,-0.001114274,2.5E-007
"2017-11-18 01:00:00",7345,"CKVY",12.73,14.47,13.56,14.9,12.49,90.7,92.2,90.4,0.265,11.5,13.04,10.22,2.652,2.9,69.54,25.13,2.85,0,9.32,-0.0009539764,-0.001079434,2.5E-007
"2017-11-18 01:05:00",7346,"CKVY",12.73,15.34,14.74,15.4,14.41,90.5,90.7,89.5,0.275,12.35,13.12,11.88,1.788,2.177,331.5,48.62,1.315,0,9.32,-0.0009539764,-0.001079434,2.5E-007
"2017-11-18 01:10:00",7347,"CKVY",12.73,11.81,13.44,15.46,11.75,86.2,90.4,85.1,0.224,10.26,13.16,8.43,1.519,1.552,237.2,22.63,5.918,0,9.32,-0.0009539764,-0.001079434,2.5E-007
"2017-11-18 01:15:00",7348,"CKVY",12.72,10.63,11.03,11.75,10.51,88.1,88.6,86.2,0.217,8.01,8.45,7.63,1.557,1.595,252.1,41.29,3.288,0,9.33,-0.001335102,-0.001655072,2.5E-007
"2017-11-18 01:20:00",7349,"CKVY",12.72,10.76,11.18,11.5,10.57,90,90.9,88.2,0.223,8.84,9.33,7.76,1.443,1.505,328.9,19.49,0.658,0,9.33,-0.001335102,-0.001655072,2.5E-007
"2017-11-18 01:25:00",7350,"CKVY",12.72,10.76,10.57,10.88,10.08,90.8,90.8,89,0.225,8.15,8.6,7.468,1.505,1.57,74.55,23.06,4.603,0,9.33,-0.001335102,-0.001655072,2.5E-007
"2017-11-18 01:30:00",7351,"CKVY",12.72,7.538,8.96,10.82,7.538,88.4,90.9,87.1,0.19,6.313,8.66,4.596,2.106,1.702,151.3,24.7,6.138,0,9.32,-0.001326483,-0.001674914,2.5E-007
"2017-11-18 01:35:00",7352,"CKVY",12.71,8.59,8.14,8.65,7.476,91.2,91.4,88.4,0.205,5.922,6.64,4.807,2.914,2.565,181.3,10.4,3.726,0,9.32,-0.001326483,-0.001674914,2.5E-007
"2017-11-18 01:40:00",7353,"CKVY",12.7,6.924,7.88,8.65,6.924,89.5,91.2,88.9,0.187,5.539,6.607,4.466,2.589,2.738,71.35,48.63,3.507,0,9.32,-0.001326483,-0.001674914,2.5E-007
"2017-11-18 01:45:00",7354,"CKVY",12.71,9.28,8.65,9.34,6.986,92.3,92.5,89.4,0.214,6.707,7.557,4.519,2.165,2.44,81.7,35.84,3.288,0,9.32,-0.0009245329,-0.001073907,2.5E-007
"2017-11-18 01:50:00",7355,"CKVY",12.71,9.03,9.17,9.4,8.91,91.6,92.3,91.5,0.21,7.263,7.557,6.93,2.238,2.055,86.9,18.32,4.603,0,9.32,-0.0009245329,-0.001073907,2.5E-007
"2017-11-18 01:55:00",7356,"CKVY",12.7,7.979,8.73,9.53,7.67,90.4,92,89.7,0.198,6.622,7.676,5.272,2.476,2.389,114.4,12.97,3.507,0,9.32,-0.0009245329,-0.001073907,2.5E-007
"2017-11-18 02:00:00",7357,"CKVY",12.7,3.831,6.407,8.1,3.77,87.7,91.2,87.6,0.159,4.045,6.034,0.934,2.981,2.63,135.5,17.95,5.261,0,9.32,-0.0009921544,-0.001173134,2.5E-007
"2017-11-18 02:05:00",7358,"CKVY",12.7,5.692,4.121,5.692,3.646,91.5,91.5,87.7,0.181,1.706,3.753,0.887,2.803,3.033,138.8,12.53,3.946,0,9.32,-0.0009921544,-0.001173134,2.5E-007
"2017-11-18 02:10:00",7359,"CKVY",12.7,5.443,5.623,6.249,4.947,89.4,92.3,89.2,0.175,3.55,4.468,2.449,2.535,2.67,84.3,14.43,2.85,0,9.32,-0.0009921544,-0.001173134,2.5E-007
"2017-11-18 02:15:00",7360,"CKVY",12.7,8.48,7.147,8.54,5.381,91.5,92.1,89.4,0.205,5.108,6.565,2.935,2.548,2.587,83.7,6.373,4.603,0,9.32,-0.0007854431,-0.0008962229,2.5E-007
"2017-11-18 02:20:00",7361,"CKVY",12.7,10.9,9.87,11.08,8.41,90.9,92.2,90.9,0.227,7.896,9.21,6.426,2.913,2.699,115,10.77,3.946,0,9.32,-0.0007854431,-0.0008962229,2.5E-007
"2017-11-18 02:25:00",7362,"CKVY",12.7,10.28,9.73,10.9,9.04,90.4,90.8,87.9,0.22,7.153,8.73,6.204,3.445,3.185,116.3,9.86,3.946,0,9.32,-0.0007854431,-0.0008962229,2.5E-007
"2017-11-18 02:30:00",7363,"CKVY",12.69,7.925,10.58,11.76,7.925,83.7,91.6,83.7,0.183,7.986,9.76,4.024,3.432,3.532,119.8,5.999,4.822,0,9.32,-0.0008060367,-0.0008967066,2.5E-007
"2017-11-18 02:35:00",7364,"CKVY",12.69,7.554,7.01,7.926,6.563,89.7,89.7,82.9,0.193,3.714,5.17,2.809,3.076,3.201,180.5,26.72,4.603,0,9.32,-0.0008060367,-0.0008967066,2.5E-007
"2017-11-18 02:40:00",7365,"CKVY",12.69,7.554,7.191,7.802,6.687,89.5,90.1,89,0.192,4.792,5.507,4.137,3.65,3.345,205.7,13.86,8.33,0,9.32,-0.0008060367,-0.0008967066,2.5E-007
"2017-11-18 02:45:00",7366,"CKVY",12.67,4.025,5.222,7.554,3.963,86.7,89.5,86.5,0.159,2.235,5.103,0.833,3.168,3.378,285.9,57.4,3.726,0,9.32,-0.0005801442,-0.0006180096,2.5E-007
"2017-11-18 02:50:00",7367,"CKVY",12.68,6.378,5.46,6.378,4.025,88.5,89,86.7,0.18,2.764,3.714,0.936,3.283,3.292,33.47,21.44,3.288,0,9.32,-0.0005801442,-0.0006180096,2.5E-007
"2017-11-18 02:55:00",7368,"CKVY",12.68,5.82,6.296,6.687,5.573,87.3,88.6,86.8,0.173,3.466,3.935,2.496,1.879,2.616,88.4,27.66,1.973,0,9.32,-0.0005801442,-0.0006180096,2.5E-007
"2017-11-18 03:00:00",7369,"CKVY",12.68,5.201,5.414,5.944,5.077,86.8,87.4,86.5,0.168,2.369,2.998,1.965,1.376,1.534,150.2,49.69,2.63,0,9.32,-0.0007751614,-0.0008883287,2.5E-007
"2017-11-18 03:05:00",7370,"CKVY",12.67,1.858,2.633,5.325,1.301,84.9,86.8,83.5,0.14,-0.928,2.252,-2.531,0.999,1.24,205.8,20.29,3.726,0,9.32,-0.0007751614,-0.0008883287,2.5E-007
"2017-11-18 03:10:00",7371,"CKVY",12.67,2.477,1.546,2.477,0.62,86.4,86.4,84,0.147,-1.936,-0.665,-3.062,1.05,0.968,12.35,70.97,1.973,0,9.32,-0.0007751614,-0.0008883287,2.5E-007
"2017-11-18 03:15:00",7372,"CKVY",12.67,4.584,3.657,4.708,2.477,88.1,88.2,86.4,0.165,0.715,1.982,-0.656,1.408,1.188,68.81,21.8,3.726,0,9.32,-0.001108622,-0.001448908,2.5E-007
"2017-11-18 03:20:00",7373,"CKVY",12.66,5.145,4.796,5.145,4.522,88.1,88.1,87.5,0.17,1.968,2.382,1.758,1.711,1.411,57.01,11.77,4.822,0,9.32,-0.001108622,-0.001448908,2.5E-007
"2017-11-18 03:25:00",7374,"CKVY",12.66,7.256,6.234,7.381,5.083,89,89.2,88,0.189,3.62,4.853,2.312,2.253,2.119,53.97,9.48,4.384,0,9.32,-0.001108622,-0.001448908,2.5E-007
"2017-11-18 03:30:00",7375,"CKVY",12.66,5.957,6.246,7.38,5.276,87.5,89,86.6,0.175,3.377,4.827,2.175,2.321,2.31,152.2,44.03,4.384,0,9.32,-0.0009572738,-0.001154705,2.5E-007
"2017-11-18 03:35:00",7376,"CKVY",12.66,3.729,5.126,6.019,3.729,85.5,87.6,85.5,0.154,2.054,3.129,0.353,2.27,2.383,183.2,22.85,3.069,0,9.32,-0.0009572738,-0.001154705,2.5E-007
"2017-11-18 03:40:00",7377,"CKVY",12.66,1.993,2.744,3.729,1.622,85.5,85.9,84.9,0.142,-0.659,0.353,-1.84,1.669,1.841,250.5,34.79,2.192,0,9.32,-0.0009572738,-0.001154705,2.5E-007
"2017-11-18 03:45:00",7378,"CKVY",12.65,2.737,2.322,2.798,1.622,86.7,86.8,85.5,0.149,-0.873,-0.241,-1.721,1.512,1.641,339.2,6.603,2.411,0,9.32,-0.0008213548,-0.000978182,2.5E-007
"2017-11-18 03:50:00",7379,"CKVY",12.65,3.234,3.24,3.791,2.675,86.4,86.9,86.4,0.152,0.153,0.764,-0.446,1.229,1.291,34.62,34.4,3.507,0,9.32,-0.0008213548,-0.000978182,2.5E-007
"2017-11-18 03:55:00",7380,"CKVY",12.65,2.925,1.521,3.358,-0.916,87.1,87.1,82.9,0.151,-1.919,0.193,-4.82,2.485,1.877,142.6,23.24,7.891,0,9.32,-0.0008213548,-0.000978182,2.5E-007
"2017-11-18 04:00:00",7381,"CKVY",12.65,2.367,1.526,2.987,0.757,86.3,87.1,84.7,0.146,-1.815,-0.012,-2.766,2.964,2.787,169.9,17.38,4.603,0,9.32,-0.000762558,-0.000902639,2.5E-007
"2017-11-18 04:05:00",7382,"CKVY",12.64,2.368,3.269,4.226,2.368,85.2,87.1,85.1,0.144,0.13,1.201,-1.08,3.059,3.115,215,44.97,2.85,0,9.32,-0.000762558,-0.000902639,2.5E-007
"2017-11-18 04:10:00",7383,"CKVY",12.64,3.606,2.672,3.606,1.996,86.6,86.6,84.9,0.155,-0.602,0.506,-1.479,2.627,2.853,208.4,21.53,5.918,0,9.32,-0.000762558,-0.000902639,2.5E-007
"2017-11-18 04:15:00",7384,"CKVY",12.64,4.35,4.322,5.031,3.544,86.5,87.3,86.4,0.161,1.268,2.029,0.437,2.396,2.45,195.5,12.4,3.726,0,9.32,-0.000584464,-0.0006407019,2.5E-007
"2017-11-18 04:20:00",7385,"CKVY",12.64,3.916,4.093,4.474,3.606,86.2,86.6,85.9,0.157,0.901,1.335,0.327,2.473,2.42,141.9,17.14,2.85,0,9.32,-0.000584464,-0.0006407019,2.5E-007
"2017-11-18 04:25:00",7386,"CKVY",12.63,3.111,4.073,4.474,3.111,85.4,86.6,85.4,0.15,0.889,1.36,-0.28,1.72,2.083,95,21.67,1.973,0,9.32,-0.000584464,-0.0006407019,2.5E-007
"2017-11-18 04:30:00",7387,"CKVY",12.63,1.934,2.377,3.235,1.81,84.8,85.4,84.7,0.141,-1.112,-0.167,-1.714,1.377,1.633,135.4,16.32,2.411,0,9.33,-0.0007893122,-0.0009302729,2.5E-007
"2017-11-18 04:35:00",7388,"CKVY",12.62,3.235,2.499,3.235,1.872,86.2,86.2,84.8,0.152,-0.882,0.038,-1.644,1.029,1.133,73.73,28.6,1.754,0,9.33,-0.0007893122,-0.0009302729,2.5E-007
"2017-11-18 04:40:00",7389,"CKVY",12.61,4.226,3.766,4.288,3.235,86.7,86.7,86.2,0.16,0.617,1.203,0.03,1.135,1.059,20.39,8.9,2.192,0,9.33,-0.0007893122,-0.0009302729,2.5E-007
"2017-11-18 04:45:00",7390,"CKVY",12.59,4.35,4.705,5.217,4.102,86.1,87.3,86,0.16,1.631,2.254,0.98,1.182,1.139,52.7,56.85,2.192,0,9.33,-0.001173997,-0.001541975,2.5E-007
"2017-11-18 04:50:00",7391,"CKVY",12.58,4.845,4.481,4.845,3.978,86.7,86.9,86,0.165,1.32,1.786,0.736,1.714,1.495,178.1,8.54,3.507,0,9.33,-0.001173997,-0.001541975,2.5E-007
"2017-11-18 04:55:00",7392,"CKVY",12.6,4.597,4.77,4.907,4.535,86.3,86.7,86.2,0.162,1.636,1.779,1.328,1.864,1.826,177.9,16.5,2.192,0,9.33,-0.001173997,-0.001541975,2.5E-007
"2017-11-18 05:00:00",7393,"CKVY",12.6,3.235,3.742,4.535,3.111,85.4,86.3,85.3,0.151,0.408,1.328,-0.297,1.442,1.63,151.5,25.32,1.534,0,9.34,-0.0009683804,-0.00119351,2.5E-007
"2017-11-18 05:05:00",7394,"CKVY",12.6,2.988,3.05,3.297,2.802,85.5,85.5,85.3,0.149,-0.34,-0.08,-0.601,0.959,1.155,307,47.73,1.534,0,9.34,-0.0009683804,-0.00119351,2.5E-007
"2017-11-18 05:10:00",7395,"CKVY",12.61,2.247,2.521,3.112,1.998,85.1,85.5,84.7,0.143,-0.945,-0.269,-1.562,0.806,0.855,209,9.88,2.192,0,9.34,-0.0009683804,-0.00119351,2.5E-007
"2017-11-18 05:15:00",7396,"CKVY",12.6,1.875,1.968,2.495,1.566,85,85.3,84.5,0.141,-1.528,-0.919,-2.012,1.075,0.933,106.8,37.81,1.754,0,9.33,-0.001169927,-0.001559225,2.5E-007
"2017-11-18 05:20:00",7397,"CKVY",12.59,2.867,2.252,2.867,1.813,85.8,85.8,85,0.149,-1.158,-0.416,-1.658,0.857,0.972,47.32,36.86,0.877,0,9.33,-0.001169927,-0.001559225,2.5E-007
"2017-11-18 05:25:00",7398,"CKVY",12.59,4.48,3.552,4.542,2.805,86.9,87,85.8,0.162,0.373,1.507,-0.485,0.739,0.811,308.7,36.15,1.754,0,9.33,-0.001169927,-0.001559225,2.5E-007
"2017-11-18 05:30:00",7399,"CKVY",12.59,5.224,4.928,5.348,4.48,87.1,87.1,86.9,0.168,1.903,2.354,1.429,0.719,0.735,255.5,5.911,1.534,0,9.33,-0.001309364,-0.001785791,2.5E-007
"2017-11-18 05:35:00",7400,"CKVY",12.58,5.286,5.197,5.472,4.853,86.9,87.1,86.5,0.168,2.125,2.459,1.703,0.842,0.805,259.8,20.85,1.096,0,9.34,-0.001309364,-0.001785791,2.5E-007
"2017-11-18 05:40:00",7401,"CKVY",12.58,5.101,5.251,5.41,5.101,86.6,86.9,86.6,0.166,2.153,2.33,1.965,0.806,0.85,220.3,5.262,1.315,0,9.34,-0.001309364,-0.001785791,2.5E-007
"2017-11-18 05:45:00",7402,"CKVY",12.58,5.72,5.383,5.782,5.101,87.1,87.1,86.5,0.172,2.31,2.773,1.956,0.823,0.79,212.5,5.125,1.315,0,9.34,-0.001419297,-0.001947562,2.5E-007
"2017-11-18 05:50:00",7403,"CKVY",12.57,4.233,4.811,5.844,4.047,86,87.1,85.8,0.159,1.607,2.843,0.757,0.81,0.796,61.95,52.98,1.315,0,9.34,-0.001419297,-0.001947562,2.5E-007
"2017-11-18 05:55:00",7404,"CKVY",12.57,4.233,4.271,4.419,4.109,86,86.2,85.9,0.159,1.029,1.2,0.826,0.843,0.823,128,40.29,1.534,0,9.34,-0.001419297,-0.001947562,2.5E-007
"2017-11-18 06:00:00",7405,"CKVY",12.57,5.782,5.163,5.968,4.171,87.1,87.3,86,0.173,2.095,2.982,0.939,0.976,0.908,177.1,28.38,2.411,0,9.35,-0.001370816,-0.001871559,2.5E-007
"2017-11-18 06:05:00",7406,"CKVY",12.55,5.348,5.452,5.844,5.225,86.7,87.2,86.6,0.169,2.369,2.86,2.095,1.312,1.196,116.3,10.09,2.192,0,9.35,-0.001370816,-0.001871559,2.5E-007
"2017-11-18 06:10:00",7407,"CKVY",12.56,5.41,5.287,5.534,4.977,87,87,86.6,0.169,2.196,2.503,1.868,1.663,1.457,124.4,6.149,2.85,0,9.35,-0.001370816,-0.001871559,2.5E-007
"2017-11-18 06:15:00",7408,"CKVY",12.56,6.464,5.819,6.464,5.41,87.7,87.7,86.9,0.179,2.833,3.59,2.381,1.936,1.787,116.7,15.82,3.288,0,9.36,-0.001101582,-0.001388859,2.5E-007
"2017-11-18 06:20:00",7409,"CKVY",12.53,7.207,6.959,7.331,6.402,88,88,87.7,0.186,4.123,4.505,3.529,2.02,1.921,142.2,11.37,2.85,0,9.36,-0.001101582,-0.001388859,2.5E-007
"2017-11-18 06:25:00",7410,"CKVY",12.53,7.517,7.41,7.579,7.207,88,88,87.9,0.189,4.588,4.758,4.383,2.116,2.085,161,6.074,3.288,0,9.36,-0.001101582,-0.001388859,2.5E-007
"2017-11-18 06:30:00",7411,"CKVY",12.55,7.95,7.654,8.01,7.393,88.3,88.3,87.9,0.193,4.852,5.262,4.574,2.475,2.327,175,3.986,3.946,0,9.36,-0.0009550212,-0.001136081,2.5E-007
"2017-11-18 06:35:00",7412,"CKVY",12.54,8.07,7.988,8.14,7.827,88.2,88.3,88.1,0.194,5.223,5.376,5.045,2.729,2.668,173.1,5.497,3.507,0,9.37,-0.0009550212,-0.001136081,2.5E-007
"2017-11-18 06:40:00",7413,"CKVY",12.54,7.083,7.751,8.2,7.083,87.3,88.3,87.3,0.184,4.915,5.446,4.098,2.588,2.664,149,17.35,2.411,0,9.37,-0.0009550212,-0.001136081,2.5E-007
"2017-11-18 06:45:00",7414,"CKVY",12.53,6.154,6.743,7.083,6.154,86.8,87.6,86.8,0.175,3.761,4.115,3.062,2.328,2.46,152.7,9.31,3.288,0,9.37,-0.0007991136,-0.0009093419,2.5E-007
"2017-11-18 06:50:00",7415,"CKVY",12.54,5.658,5.609,6.154,5.225,86.8,86.9,86.3,0.171,2.47,3.079,2.044,1.58,1.932,142,25.94,1.754,0,9.37,-0.0007991136,-0.0009093419,2.5E-007
"2017-11-18 06:55:00",7416,"CKVY",12.53,6.153,6.031,6.339,5.596,87.1,87.3,86.8,0.176,3.015,3.364,2.513,1.022,1.307,129.3,89.3,1.096,0.0002080131,9.37,-0.0007991136,-0.0009093419,2.5E-007
"2017-11-18 07:00:00",7417,"CKVY",12.53,6.463,6.349,6.525,6.091,87.4,87.4,87.1,0.179,3.377,3.574,3.086,0.638,0.763,243.2,7.523,2.192,0.04504641,9.37,-0.00118577,-0.001521042,2.5E-007
"2017-11-18 07:05:00",7418,"CKVY",12.53,7.575,7.106,7.639,6.402,88.1,88.2,87.3,0.189,4.269,4.85,3.435,0.823,0.765,263.1,23.17,2.63,0.1895715,9.37,-0.00118577,-0.001521042,2.5E-007
"2017-11-18 07:10:00",7419,"CKVY",12.51,7.576,7.495,7.637,7.329,87.8,88.1,87.8,0.189,4.656,4.848,4.476,1.02,0.85,237,31.36,1.973,0.5193984,9.37,-0.00118577,-0.001521042,2.5E-007
"2017-11-18 07:15:00",7420,"CKVY",12.52,7.511,7.304,7.576,7.016,88,88,87.5,0.189,4.427,4.736,4.098,1.344,1.156,221.5,10.59,5.48,1.116264,9.37,-0.001439357,-0.001950854,0.001405617
"2017-11-18 07:20:00",7421,"CKVY",12.51,8.13,7.815,8.13,7.449,88.3,88.3,88,0.195,5.041,5.385,4.627,2.463,1.915,216.4,7.542,6.138,2.076734,9.37,-0.001439357,-0.001950854,0.001405617
"2017-11-18 07:25:00",7422,"CKVY",12.51,8.32,8.29,8.5,8.01,88.4,88.5,88.2,0.197,5.558,5.786,5.262,2.617,2.673,250.9,34.19,3.069,3.363852,9.37,-0.001439357,-0.001950854,0.001405617
"2017-11-18 07:30:00",7423,"CKVY",12.51,8.19,8.15,8.44,7.944,88.2,88.4,88,0.195,5.359,5.691,5.15,2,2.341,59.53,67.2,1.973,4.934562,9.37,-0.0007971244,-0.0009268462,0.007357015
"2017-11-18 07:35:00",7424,"CKVY",12.51,8.44,8.35,8.56,8.13,88.3,88.4,88.2,0.197,5.597,5.819,5.358,1.297,1.594,97.9,13.53,2.63,7.440911,9.37,-0.0007971244,-0.0009268462,0.007357015
"2017-11-18 07:40:00",7425,"CKVY",12.51,8.07,8.29,8.44,7.942,88,88.3,87.9,0.193,5.505,5.679,5.113,1.562,1.349,113.1,20.37,2.63,10.65149,9.38,-0.0007971244,-0.0009268462,0.007357015
"2017-11-18 07:45:00",7426,"CKVY",12.49,7.633,7.794,8.07,7.633,87.8,88,87.6,0.189,4.921,5.235,4.756,2.123,1.931,124.3,6.289,3.069,14.52213,9.38,-0.00264203,-0.002517164,0.01837317
"2017-11-18 07:50:00",7427,"CKVY",12.51,7.632,7.748,7.88,7.571,87.7,87.9,87.6,0.189,4.883,5.035,4.652,1.688,1.963,111.5,5.006,1.754,18.44258,9.38,-0.00264203,-0.002517164,0.01837317
"2017-11-18 07:55:00",7428,"CKVY",12.55,7.323,7.398,7.694,7.137,87.3,87.7,87.2,0.186,4.445,4.791,4.165,1.109,1.385,159,45.73,1.096,22.57427,9.37,-0.00264203,-0.002517164,0.01837317
"2017-11-18 08:00:00",7429,"CKVY",12.5,7.013,7.067,7.385,6.703,87.4,87.4,87.1,0.183,4.079,4.435,3.677,0.7,0.807,84.3,59.34,1.973,27.02644,9.37,-0.0005606319,-0.0003380614,0.04102121
"2017-11-18 08:05:00",7430,"CKVY",12.71,7.881,7.323,7.881,7.013,87.3,87.5,87.3,0.19,4.376,4.898,4.034,0.475,0.555,62.12,0.129,1.315,29.7506,9.37,-0.0005606319,-0.0003380614,0.04102121
"2017-11-18 08:10:00",7431,"CKVY",13.35,8.56,8.2,8.56,7.819,86.8,87.4,86.7,0.195,5.141,5.44,4.837,0.504,0.503,10.37,40.98,1.096,45.17372,9.37,-0.0005606319,-0.0003380614,0.04102121
"2017-11-18 08:15:00",7432,"CKVY",14.26,10.17,9.01,10.17,8.44,87.9,87.9,86.7,0.212,5.933,7.295,5.292,0.464,0.598,205.2,10.23,1.973,74.95326,9.37,6.271552E-005,0.0001817484,0.07399594
"2017-11-18 08:20:00",7433,"CKVY",14.14,7.571,9.34,10.54,7.571,85.2,88,85.2,0.183,6.187,7.671,4.046,0.839,0.552,235.3,25.98,2.63,109.4662,9.38,6.271552E-005,0.0001817484,0.07399594
"2017-11-18 08:25:00",7434,"CKVY",14.06,6.146,6.611,7.571,6.084,84.8,85.2,84.7,0.171,3.025,4.054,2.47,1.383,1.098,243.8,6.445,2.63,134.4587,9.38,6.271552E-005,0.0001817484,0.07399594
"2017-11-18 08:30:00",7435,"CKVY",14,6.641,5.936,6.703,5.588,85.6,85.6,84.4,0.176,2.348,3.306,1.931,1.76,1.582,219.1,11.46,2.85,145.9392,9.38,0.003595923,0.004063239,0.1101426
"2017-11-18 08:35:00",7436,"CKVY",13.99,9.55,8.6,9.55,6.765,87.1,87.8,85.6,0.205,5.519,6.494,3.367,1.809,1.809,174.1,10.64,2.63,152.309,9.39,0.003595923,0.004063239,0.1101426
"2017-11-18 08:40:00",7437,"CKVY",13.98,9.55,9.91,10.3,9.43,86.2,87.2,86.2,0.203,6.811,7.227,6.25,1.795,1.835,157.3,9.54,2.63,159.2059,9.39,0.003595923,0.004063239,0.1101426
"2017-11-18 08:45:00",7438,"CKVY",13.97,10.23,9.62,10.3,9.12,86.9,86.9,85.9,0.21,6.372,7.166,5.753,1.678,1.658,153,11.77,2.63,172.518,9.39,0.005553875,0.00626552,0.1465661
"2017-11-18 08:50:00",7439,"CKVY",13.97,10.73,10.54,10.98,10.05,86.9,87.3,86.6,0.215,7.421,7.933,6.878,2.492,2.084,168.7,4.16,5.042,190.5965,9.39,0.005553875,0.00626552,0.1465661
"2017-11-18 08:55:00",7440,"CKVY",13.97,9.92,9.36,10.79,8.69,87,87,85,0.208,5.956,7.645,5.142,3.064,2.774,150.2,5.222,4.603,207.6862,9.39,0.005553875,0.00626552,0.1465661
"2017-11-18 09:00:00",7441,"CKVY",13.98,11.91,11.16,12.03,10.05,87.8,87.8,87,0.229,8.17,9.11,6.948,3.841,3.435,163.9,7.718,5.261,219.8972,9.39,0.008245351,0.009300102,0.1826277
"2017-11-18 09:05:00",7442,"CKVY",13.97,10.92,11.76,12.28,10.92,86.4,87.9,86.3,0.216,8.69,9.36,7.662,4.24,4.102,156,7.647,6.357,232.027,9.39,0.008245351,0.009300102,0.1826277
"2017-11-18 09:10:00",7443,"CKVY",13.97,12.34,11.75,12.4,10.92,87.5,87.7,86.4,0.233,8.7,9.43,7.679,4.643,4.459,163.1,6.581,6.357,244.141,9.4,0.008245351,0.009300102,0.1826277
"2017-11-18 09:15:00",7444,"CKVY",13.97,12.77,12.59,12.83,12.28,87.6,87.8,87.5,0.238,9.62,9.9,9.29,4.628,4.708,180.2,6.892,5.48,256.3018,9.4,0.01025227,0.01166047,0.2172757
"2017-11-18 09:20:00",7445,"CKVY",13.95,12.89,12.74,12.89,12.59,87.7,87.8,87.5,0.239,9.76,9.95,9.59,4.148,4.414,193.3,7.347,5.042,268.2534,9.4,0.01025227,0.01166047,0.2172757
"2017-11-18 09:25:00",7446,"CKVY",13.97,13.95,13.36,14.01,12.77,88.4,88.6,87.7,0.253,10.51,11.24,9.81,2.994,3.574,196.9,5.481,2.85,279.8819,9.4,0.01025227,0.01166047,0.2172757
"2017-11-18 09:30:00",7447,"CKVY",13.98,13.07,13.36,14.01,12.89,87.3,88.4,87.1,0.24,10.36,11.22,9.83,2.877,2.868,183.5,3.645,4.384,291.257,9.41,0.01285547,0.01432014,0.2503398
"2017-11-18 09:35:00",7448,"CKVY",13.98,15.55,13.87,15.55,13.01,89.4,89.4,87.2,0.274,10.99,12.98,9.93,2.199,2.588,178.6,10.12,3.726,302.7691,9.41,0.01285547,0.01432014,0.2503398
"2017-11-18 09:40:00",7449,"CKVY",13.98,12.51,13.78,16.23,12.26,86.8,89.9,86.2,0.233,10.75,13.77,8.97,2.137,2.146,3.277,45.43,2.85,313.9376,9.41,0.01285547,0.01432014,0.2503398
"2017-11-18 09:45:00",7450,"CKVY",13.99,16.1,14.6,16.22,12.51,89,89.7,86.8,0.279,11.83,13.71,9.33,1.016,1.596,214.1,84.6,0.877,324.3322,9.41,0.01608559,0.01753606,0.2814133
"2017-11-18 09:50:00",7451,"CKVY",13.98,13.5,14.74,16.16,13.37,86.4,89,86,0.242,11.67,13.49,10,0.809,0.808,117.1,16.7,1.754,335.146,9.41,0.01608559,0.01753606,0.2814133
"2017-11-18 09:55:00",7452,"CKVY",13.98,14.3,14.46,14.98,13.5,87,87.9,86.4,0.252,11.4,12.04,10.21,0.59,0.67,128.3,14.32,1.534,347.3202,9.42,0.01608559,0.01753606,0.2814133
"2017-11-18 10:00:00",7453,"CKVY",13.99,13.19,13.49,14.37,13,86.3,87,86,0.238,10.17,11.2,9.61,1.111,0.851,113.5,8.79,1.973,361.5071,9.42,0.01993984,0.02143001,0.3105813
"2017-11-18 10:05:00",7454,"CKVY",13.99,15.53,13.75,15.6,13,88.1,88.2,86.2,0.27,10.59,12.69,9.7,1.165,1.169,136.4,28.28,1.973,373.1801,9.42,0.01993984,0.02143001,0.3105813
"2017-11-18 10:10:00",7455,"CKVY",13.98,14.29,15.05,15.84,14.23,86.5,88.1,86.4,0.251,11.89,12.93,10.93,1.681,1.412,221.1,15.44,3.507,381.0821,9.42,0.01993984,0.02143001,0.3105813
"2017-11-18 10:15:00",7456,"CKVY",13.98,15.22,14.56,15.22,14.11,87.6,87.8,86.5,0.265,11.43,12.24,10.85,1.535,1.662,246.1,9.95,2.85,388.5841,9.42,0.02110504,0.02279272,0.3371585
"2017-11-18 10:20:00",7457,"CKVY",13.97,14.84,14.92,15.34,14.6,86.9,87.7,86.4,0.258,11.72,12.35,11.27,1.709,1.608,248.1,9.98,2.63,396.2344,9.42,0.02110504,0.02279272,0.3371585
"2017-11-18 10:25:00",7458,"CKVY",13.96,16.45,15.45,16.45,14.84,88.2,88.2,86.8,0.281,12.31,13.58,11.62,1.234,1.543,260.3,16.85,1.315,407.3575,9.43,0.02110504,0.02279272,0.3371585
"2017-11-18 10:30:00",7459,"CKVY",13.97,19.61,18.71,19.92,16.45,82.7,88.7,82.7,0.302,15.37,16.31,13.58,0.989,1.025,159.6,22.28,2.192,418.5503,9.43,0.024704,0.02664459,0.3603812
"2017-11-18 10:35:00",7460,"CKVY",13.97,18.56,19.33,19.61,18.56,78.54,82.6,78.54,0.274,14.24,15.18,13,1.049,1.077,151.4,32.17,3.288,431.9574,9.43,0.024704,0.02664459,0.3603812
"2017-11-18 10:40:00",7461,"CKVY",13.96,18.74,18.58,18.8,18.31,77.37,79.02,77.27,0.272,12.96,13.29,12.7,1.018,1.016,90.2,7.294,1.096,443.4495,9.43,0.024704,0.02664459,0.3603812
"2017-11-18 10:45:00",7462,"CKVY",13.96,22.39,20.2,22.45,18.68,69.46,77.58,69.46,0.285,13.46,14.11,12.77,0.9,1.006,142.2,27.46,0.658,452.646,9.43,0.02979248,0.03222821,0.3813397
"2017-11-18 10:50:00",7463,"CKVY",13.96,21.58,22.12,23.01,21.39,64.26,69.39,63.68,0.255,12.23,14.16,11.11,0.339,0.559,112.3,28.04,0.877,458.0802,9.44,0.02979248,0.03222821,0.3813397
"2017-11-18 10:55:00",7464,"CKVY",13.96,20.52,20.76,21.64,20.21,66.14,66.21,64.09,0.251,10.87,11.43,10.48,0.274,0.31,102,0.077,1.096,463.2188,9.44,0.02979248,0.03222821,0.3813397
"2017-11-18 11:00:00",7465,"CKVY",13.96,22.87,21.34,22.87,20.39,63.63,67.28,63.63,0.267,11.68,12.88,10.86,0.253,0.248,133.9,47.77,0.877,467.0004,9.44,0.03359419,0.03612533,0.400378
"2017-11-18 11:05:00",7466,"CKVY",13.95,18.29,20.94,22.87,18.23,69.92,69.92,62.08,0.241,10.78,12.35,9.8,0.755,0.424,98.3,18.56,3.288,474.4799,9.44,0.03359419,0.03612533,0.400378
"2017-11-18 11:10:00",7467,"CKVY",13.94,17.23,17.47,18.16,17.17,75.45,75.48,69.92,0.249,10.46,10.87,9.93,1.351,1.046,122.5,10.57,2.85,466.5616,9.44,0.03359419,0.03612533,0.400378
"2017-11-18 11:15:00",7468,"CKVY",13.94,18.09,17.55,18.16,17.17,73.42,75.52,73.42,0.251,10.91,11.16,10.73,1.927,1.688,104.4,9.45,2.411,460.9693,9.43,0.02966942,0.03226082,0.4159124
"2017-11-18 11:20:00",7469,"CKVY",13.93,20.38,18.81,20.38,18.09,69.29,73.45,69.29,0.261,11.28,12.02,10.74,1.783,1.935,133,12.63,1.754,460.5108,9.43,0.02966942,0.03226082,0.4159124
"2017-11-18 11:25:00",7470,"CKVY",13.93,22.86,22.12,22.86,20.51,63.65,69.29,62.83,0.267,12.09,12.48,11.74,1.198,1.466,143.9,8.15,1.315,477.2474,9.43,0.02966942,0.03226082,0.4159124
"2017-11-18 11:30:00",7471,"CKVY",13.93,21.25,22.47,23.29,21.25,65.1,65.1,62.35,0.255,11.97,12.63,11.25,1.031,1.066,146.2,10.34,1.973,485.2901,9.43,0.03356946,0.03684796,0.4274144
"2017-11-18 11:35:00",7472,"CKVY",13.92,19.26,19.87,21.18,19.14,71.24,71.24,65.16,0.256,11.3,11.51,11.1,1.149,1.107,122,5.44,2.192,481.2339,9.43,0.03356946,0.03684796,0.4274144
"2017-11-18 11:40:00",7473,"CKVY",13.93,20.87,20.18,20.87,19.26,68.8,71.42,68.8,0.265,11.96,12.27,11.48,1.318,1.275,139.1,0.578,1.534,469.3607,9.43,0.03356946,0.03684796,0.4274144
"2017-11-18 11:45:00",7474,"CKVY",13.93,20.25,20.79,21.11,20.25,69.62,69.62,68.15,0.261,12.08,12.32,11.83,1.33,1.306,140,0.707,1.754,465.8474,9.43,0.03158157,0.03446611,0.4361657
"2017-11-18 11:50:00",7475,"CKVY",13.93,19.51,19.61,20.19,19.32,72.41,72.41,69.69,0.263,11.88,12.11,11.63,1.357,1.321,119.5,11.13,2.192,457.433,9.43,0.03158157,0.03446611,0.4361657
"2017-11-18 11:55:00",7476,"CKVY",13.91,19.44,19.32,19.57,19.2,73.06,73.13,72.37,0.265,12,12.34,11.82,1.602,1.446,129.8,4.024,1.973,464.2967,9.43,0.03158157,0.03446611,0.4361657
"2017-11-18 12:00:00",7477,"CKVY",13.91,19.81,19.72,19.88,19.44,72.23,73.09,71.72,0.266,12.23,12.49,11.98,1.811,1.717,128.6,12.16,2.411,482.4277,9.43,0.03271004,0.03569903,0.4415187
"2017-11-18 12:05:00",7478,"CKVY",13.93,19.81,19.62,19.87,19.38,73.67,73.67,72.23,0.271,12.36,12.81,12.06,1.936,1.886,123.1,11.46,2.411,505.398,9.43,0.03271004,0.03569903,0.4415187
"2017-11-18 12:10:00",7479,"CKVY",13.93,20.86,20.39,21.05,19.69,72.16,74.08,71.88,0.278,13.21,13.56,12.61,1.986,1.951,135.5,8.24,2.63,512.2307,9.43,0.03271004,0.03569903,0.4415187
"2017-11-18 12:15:00",7480,"CKVY",13.92,19.62,20.31,20.98,19.62,74.25,74.36,72.19,0.271,13.05,13.48,12.76,2.389,2.189,112,7.357,3.726,511.453,9.43,0.03334382,0.03659675,0.4432829
"2017-11-18 12:20:00",7481,"CKVY",13.92,19.62,19.63,19.75,19.44,75.35,75.49,74.22,0.275,12.91,13.25,12.72,2.905,2.619,106.4,4.774,4.384,497.8121,9.42,0.03334382,0.03659675,0.4432829
"2017-11-18 12:25:00",7482,"CKVY",13.92,20.12,19.74,20.12,19.5,74.46,75.42,74.25,0.278,13.01,13.42,12.65,3.514,3.265,107.3,7.479,4.603,499.131,9.42,0.03334382,0.03659675,0.4432829
"2017-11-18 12:30:00",7483,"CKVY",13.9,20.42,20.25,20.49,19.99,73.67,74.49,73.49,0.278,13.26,13.52,12.99,3.468,3.511,138.7,4.859,3.507,499.4713,9.42,0.03211288,0.03567103,0.4420427
"2017-11-18 12:35:00",7484,"CKVY",13.92,20.61,20.54,20.73,20.36,73.32,74.39,72.91,0.279,13.47,13.87,13.12,3.152,3.325,130.8,3.538,3.288,514.3146,9.42,0.03211288,0.03567103,0.4420427
"2017-11-18 12:40:00",7485,"CKVY",13.92,21.53,21.06,21.53,20.48,72.29,73.91,72.18,0.286,13.77,14.07,13.32,2.794,2.935,142.1,5.759,3.288,517.0188,9.42,0.03211288,0.03567103,0.4420427
"2017-11-18 12:45:00",7486,"CKVY",13.92,23.14,22.26,23.2,21.28,68.26,72.77,67.89,0.289,14.2,14.72,13.82,2.905,2.804,161.8,15.02,4.822,508.3098,9.42,0.03291656,0.03667951,0.4372132
"2017-11-18 12:50:00",7487,"CKVY",13.9,23.32,23.01,23.32,22.77,67.13,68.23,67.13,0.287,13.86,14.28,13.65,3.366,3.15,166.1,7.276,5.261,479.442,9.42,0.03291656,0.03667951,0.4372132
"2017-11-18 12:55:00",7488,"CKVY",13.91,23.26,23.27,23.69,22.82,67.26,67.57,66.34,0.287,13.94,14.31,13.48,3.759,3.536,161.3,9.7,5.042,469.2818,9.41,0.03291656,0.03667951,0.4372132
"2017-11-18 13:00:00",7489,"CKVY",13.91,20.72,22,23.38,20.6,72.76,72.76,66.71,0.279,13.43,13.96,13.04,4.117,3.992,147.1,8.44,5.699,468.7747,9.41,0.03201573,0.03638679,0.4295069
"2017-11-18 13:05:00",7490,"CKVY",13.9,20.97,20.69,21.03,20.35,73.79,74.24,72.76,0.285,13.57,13.98,13.22,4.056,4.088,144.9,5.741,5.042,471.8869,9.41,0.03201573,0.03638679,0.4295069
"2017-11-18 13:10:00",7491,"CKVY",13.9,20.54,21.1,21.71,20.47,73.45,73.82,71.11,0.279,13.62,14.02,13.29,4.049,4.092,142.8,8.25,4.603,461.8979,9.41,0.03201573,0.03638679,0.4295069
"2017-11-18 13:15:00",7492,"CKVY",13.9,20.23,20.25,20.6,20.04,76.3,76.74,73.38,0.286,13.76,14.1,13.31,3.524,3.796,119.3,12.82,3.726,420.5155,9.41,0.02544317,0.02901008,0.4185805
"2017-11-18 13:20:00",7493,"CKVY",13.9,19.86,19.89,20.29,19.55,77.16,77.29,75.75,0.285,13.69,14.02,13.39,3.052,3.28,130.7,7.105,3.069,358.108,9.4,0.02544317,0.02901008,0.4185805
"2017-11-18 13:25:00",7494,"CKVY",13.9,21.71,20.26,21.71,19.79,72.17,77.12,72.17,0.288,13.75,14.13,13.41,2.412,2.773,137.5,3.16,2.85,302.7927,9.4,0.02544317,0.02901008,0.4185805
"2017-11-18 13:30:00",7495,"CKVY",13.9,25.29,23.16,25.29,21.65,63.86,72.14,63.82,0.296,14.43,14.97,13.94,1.614,2.03,126.9,0.815,1.315,317.3592,9.4,0.02372459,0.02671744,0.4042844
"2017-11-18 13:35:00",7496,"CKVY",13.9,25.66,24.86,25.66,24.18,63.31,64.24,62.28,0.298,14.18,14.93,13.45,0.841,1.227,86.4,25.68,0.877,384.7156,9.41,0.02372459,0.02671744,0.4042844
"2017-11-18 13:40:00",7497,"CKVY",13.9,29.12,28.15,29.37,25.6,55.2,63.31,55.03,0.3,15.25,15.57,14.87,0.312,0.549,160.9,0.31,0.877,435.8084,9.41,0.02372459,0.02671744,0.4042844
"2017-11-18 13:45:00",7498,"CKVY",13.9,29.49,29.27,29.99,28.69,54.23,57.05,54.2,0.299,15.43,16.33,14.89,0.156,0.192,160.9,0.048,0,437.6089,9.41,0.03401329,0.03700595,0.3865871
"2017-11-18 13:50:00",7499,"CKVY",13.89,26.65,27.68,29.43,26.58,59.35,59.35,54.17,0.291,14.44,14.92,14.09,0.31,0.224,78.23,17.73,1.096,423.7508,9.42,0.03401329,0.03700595,0.3865871
"2017-11-18 13:55:00",7500,"CKVY",13.89,27.7,26.89,27.7,26.15,60,61.45,59.35,0.308,14.99,15.63,14.27,0.23,0.25,38.33,40.09,0.658,417.3899,9.42,0.03401329,0.03700595,0.3865871
"2017-11-18 14:00:00",7501,"CKVY",13.89,28.01,27.99,28.38,27.64,57.36,60,57.29,0.298,15.31,15.69,14.8,0.321,0.25,99.9,11.41,1.315,418.9091,9.42,0.03307454,0.03555372,0.3664041
"2017-11-18 14:05:00",7502,"CKVY",13.89,29.06,28.13,29.12,27.26,56.57,59.69,56.57,0.307,15.33,15.7,14.66,0.232,0.301,153.6,22.67,1.315,419.4426,9.42,0.03307454,0.03555372,0.3664041
"2017-11-18 14:10:00",7503,"CKVY",13.88,30.29,29.71,30.54,29.06,53.65,56.6,53.58,0.306,15.64,15.87,15.49,0.282,0.27,181.6,0.135,0.877,414.0471,9.42,0.03307454,0.03555372,0.3664041
"2017-11-18 14:15:00",7504,"CKVY",13.86,28.55,29.43,30.35,28.49,57.49,57.49,53.65,0.305,15.43,15.61,15.24,0.582,0.413,176.3,6.708,1.754,405.5155,9.42,0.03214958,0.03470268,0.3431133
"2017-11-18 14:20:00",7505,"CKVY",13.86,29.29,28.51,29.36,28,56.73,58.31,56.73,0.31,15.51,15.95,15.12,0.658,0.642,147.9,11.09,1.754,396.6488,9.42,0.03214958,0.03470268,0.3431133
"2017-11-18 14:25:00",7506,"CKVY",13.86,31.02,30.86,31.83,29.36,52.99,56.63,51.13,0.311,15.83,16.02,15.59,0.589,0.602,153.8,14.5,0,387.9242,9.42,0.03214958,0.03470268,0.3431133
"2017-11-18 14:30:00",7507,"CKVY",13.85,26.08,27.91,31.15,26.02,65.8,65.8,52.95,0.315,15.92,16.28,15.7,0.543,0.599,239.8,11.02,1.534,383.0095,9.42,0.03012767,0.03288456,0.3172543
"2017-11-18 14:35:00",7508,"CKVY",13.85,27.5,26.28,27.5,25.65,62.05,66.62,62.05,0.315,16.1,16.33,15.89,0.473,0.512,238,0.181,1.534,380.1455,9.42,0.03012767,0.03288456,0.3172543
"2017-11-18 14:40:00",7509,"CKVY",13.83,25.95,27.47,28.36,25.95,64.96,64.96,58.96,0.31,15.91,16.19,15.55,0.743,0.566,240.9,12.08,2.192,374.4656,9.42,0.03012767,0.03288456,0.3172543
"2017-11-18 14:45:00",7510,"CKVY",13.83,23.9,24.34,25.88,23.78,71.21,71.28,64.86,0.312,15.67,15.95,15.38,1.044,0.9,252.8,6.164,2.192,367.8188,9.42,0.02636448,0.02871933,0.2889474
"2017-11-18 14:50:00",7511,"CKVY",13.82,24.03,24.02,24.21,23.78,70.28,71.59,70.25,0.309,15.99,16.18,15.75,1.545,1.24,242.5,1.285,2.411,355.4935,9.41,0.02636448,0.02871933,0.2889474
"2017-11-18 14:55:00",7512,"CKVY",13.82,23.9,23.94,24.03,23.77,70.17,71.04,69.9,0.307,15.75,15.99,15.48,1.837,1.764,256.8,10.72,2.411,342.8997,9.41,0.02636448,0.02871933,0.2889474
"2017-11-18 15:00:00",7513,"CKVY",13.81,24.02,23.8,24.02,23.52,69.93,71.61,69.93,0.308,15.69,16,15.4,1.568,1.714,279.2,2.515,1.534,316.9654,9.41,0.01942133,0.02178288,0.2584208
"2017-11-18 15:05:00",7514,"CKVY",13.81,23.89,24.06,24.26,23.83,71.5,71.64,68.45,0.313,15.65,16.19,15.21,1.383,1.48,281.2,7.075,1.754,292.5725,9.4,0.01942133,0.02178288,0.2584208
"2017-11-18 15:10:00",7515,"CKVY",13.8,24.26,23.99,24.32,23.64,69.54,71.54,69.3,0.309,15.7,16.07,15.46,1.215,1.275,272.6,6.231,1.754,279.5537,9.4,0.01942133,0.02178288,0.2584208
"2017-11-18 15:15:00",7516,"CKVY",13.8,24.32,24.17,24.32,24.01,69.61,70.54,69.47,0.31,15.8,16.04,15.6,1.172,1.211,264.7,6.327,1.534,270.296,9.4,0.01652614,0.01857425,0.2258529
"2017-11-18 15:20:00",7517,"CKVY",13.79,24.56,24.41,24.62,24.19,68.75,70.02,68.61,0.309,15.82,16.1,15.42,0.933,1.069,304.9,16.78,1.096,262.3774,9.4,0.01652614,0.01857425,0.2258529
"2017-11-18 15:25:00",7518,"CKVY",13.8,26.23,25.38,26.35,24.5,64.53,68.75,64.46,0.311,15.87,16.16,15.59,0.549,0.737,333.6,0.112,0.438,245.528,9.4,0.01652614,0.01857425,0.2258529
"2017-11-18 15:30:00",7519,"CKVY",13.81,25.74,26.11,26.48,25.61,66.55,66.69,64.32,0.315,16.02,16.18,15.86,0.38,0.419,247.7,18.07,1.534,228.7342,9.4,0.01206873,0.0135076,0.1914994
"2017-11-18 15:35:00",7520,"CKVY",13.79,27.84,27.02,27.9,25.74,61.64,66.55,61.64,0.318,16.41,16.56,16.13,0.173,0.268,228.4,1.872,0,205.29,9.4,0.01206873,0.0135076,0.1914994
"2017-11-18 15:40:00",7521,"CKVY",13.81,28.27,28.71,29.2,27.84,58.25,61.64,57.59,0.306,16.16,16.52,15.41,0.165,0.165,227.7,0.103,0,181.2176,9.4,0.01206873,0.0135076,0.1914994
"2017-11-18 15:45:00",7522,"CKVY",13.81,25.43,26.4,28.21,25.3,67.2,67.2,58.28,0.314,15.61,16.13,15.21,0,0.104,227.5,0.089,0,160.3249,9.4,0.00710445,0.007774177,0.1559014
"2017-11-18 15:50:00",7523,"CKVY",13.81,24.99,25.01,25.43,24.56,69.4,70.02,67.14,0.318,16.23,16.61,15.86,0.023,0.001,164.6,0.039,1.534,148.0696,9.39,0.00710445,0.007774177,0.1559014
"2017-11-18 15:55:00",7524,"CKVY",13.81,23.51,24.66,25.12,23.51,68.44,69.57,67.07,0.295,15.73,16.52,14.62,0.358,0.2,149.1,30.05,1.754,145.9866,9.39,0.00710445,0.007774177,0.1559014
"2017-11-18 16:00:00",7525,"CKVY",13.82,21.1,21.91,23.45,21.1,75.13,75.17,68.44,0.292,14.39,14.68,14.11,0.906,0.61,109.4,5.591,2.192,146.2836,9.39,0.005080968,0.005632299,0.1197936
"2017-11-18 16:05:00",7526,"CKVY",13.81,20.55,20.42,21.23,19.93,78.67,79.35,74.65,0.299,14.31,15.19,13.5,1.729,1.315,97.4,4.147,2.85,155.3801,9.39,0.005080968,0.005632299,0.1197936
"2017-11-18 16:10:00",7527,"CKVY",13.82,20.79,20.7,20.85,20.48,76.88,78.7,76.85,0.295,14.82,15.01,14.57,2.277,1.986,107.8,6.887,2.85,155.1121,9.38,0.005080968,0.005632299,0.1197936
"2017-11-18 16:15:00",7528,"CKVY",13.83,19.93,20.26,20.79,19.62,78.53,78.53,76.81,0.291,14.35,14.7,13.66,2.651,2.477,92.7,14.2,4.165,149.2571,9.38,0.004701418,0.005946497,0.0839847
"2017-11-18 16:20:00",7529,"CKVY",13.85,19.8,19.96,20.18,19.74,79.22,79.35,78.43,0.292,14.47,14.68,14.28,2.786,2.712,98.1,10.3,3.507,125.0958,9.38,0.004701418,0.005946497,0.0839847
"2017-11-18 16:25:00",7530,"CKVY",13.48,17.27,18.95,19.93,17.21,78.67,79.9,76.92,0.26,13.46,14.72,11.55,2.963,2.912,112.6,2.608,3.726,93.66216,9.37,0.004701418,0.005946497,0.0839847
"2017-11-18 16:30:00",7531,"CKVY",13.3,17.09,17.28,17.64,17.02,83.7,83.7,78.74,0.274,12.83,13.45,11.73,2.892,2.961,112.5,2.821,3.069,66.14056,9.37,-0.001249309,-0.0002019121,0.05011382
"2017-11-18 16:35:00",7532,"CKVY",13.25,15.6,16.56,17.27,15.6,84.1,84.5,83,0.258,12.47,13.26,11.65,2.69,2.805,125,9.42,3.288,47.23992,9.36,-0.001249309,-0.0002019121,0.05011382
"2017-11-18 16:40:00",7533,"CKVY",13.19,16.41,15.73,16.47,15.3,88.4,88.9,83.5,0.281,12.41,13.75,11.23,2.557,2.58,147.7,10.98,3.288,37.41982,9.36,-0.001249309,-0.0002019121,0.05011382
"2017-11-18 16:45:00",7534,"CKVY",13.14,15.98,16.55,17.15,15.98,88.8,90.3,87.5,0.277,13.87,14.81,13.03,2.448,2.512,141.7,2.41,3.069,29.29648,9.35,-0.003629916,-0.003192298,0.02377233
"2017-11-18 16:50:00",7535,"CKVY",13.08,15.3,15.36,15.98,14.99,92.2,92.2,88.8,0.28,12.93,13.49,12.33,2.164,2.298,172.9,23.04,2.192,22.11386,9.35,-0.003629916,-0.003192298,0.02377233
"2017-11-18 16:55:00",7536,"CKVY",13.07,15.31,15.77,16.23,15.24,94.7,95,92.1,0.287,14.36,14.98,13.38,1.809,2.062,190.7,22.85,2.63,15.78943,9.34,-0.003629916,-0.003192298,0.02377233
"2017-11-18 17:00:00",7537,"CKVY",13.03,14.38,14.42,15.25,14.01,93.6,94.7,92.8,0.273,12.87,13.99,12.32,1.307,1.486,330.7,29.96,1.973,11.42519,9.34,-0.004099251,-0.004084001,0.01009492
"2017-11-18 17:05:00",7538,"CKVY",13.01,15.62,15.07,15.62,14.32,95.9,96,93.6,0.295,13.86,14.67,12.82,1.454,1.372,303.2,7.419,2.411,7.749555,9.33,-0.004099251,-0.004084001,0.01009492
"2017-11-18 17:10:00",7539,"CKVY",12.98,16.68,16.07,16.74,15.5,96.8,96.9,95.9,0.312,15.24,16.02,14.54,1.62,1.468,276,12.33,2.63,5.064004,9.33,-0.004099251,-0.004084001,0.01009492
"2017-11-18 17:15:00",7540,"CKVY",12.99,16.99,16.69,17.05,16.37,95.4,96.8,95.4,0.311,15.77,15.99,15.53,2.224,1.969,263.9,4.173,2.85,3.742973,9.33,-0.002663103,-0.003449049,0.002738293
"2017-11-18 17:20:00",7541,"CKVY",12.98,15.51,16.2,17.11,15.38,92.7,95.4,91.6,0.283,14.59,16,13.36,2.305,2.276,275.5,7.381,2.85,3.177537,9.33,-0.002663103,-0.003449049,0.002738293
"2017-11-18 17:25:00",7542,"CKVY",12.97,13.66,14.8,15.51,13.66,93.8,94,92.6,0.265,13.26,14.07,12.18,2.763,2.507,290.3,5.644,4.384,2.36793,9.33,-0.002663103,-0.003449049,0.002738293
"2017-11-18 17:30:00",7543,"CKVY",12.97,11.99,13.03,13.78,11.93,93.6,94.4,93.6,0.245,11.65,12.36,10.44,3.348,3.059,296.3,10.01,4.822,1.235687,9.33,-0.0020442,-0.002449668,1.410449E-005
"2017-11-18 17:35:00",7544,"CKVY",12.95,15.39,12.63,15.46,11.37,95.7,95.7,93.1,0.291,11.23,14.42,9.78,4.103,3.714,321.8,11.41,5.48,0.3109567,9.33,-0.0020442,-0.002449668,1.410449E-005
"2017-11-18 17:40:00",7545,"CKVY",12.95,15.77,15.95,16.2,15.39,89.7,95.6,89.4,0.277,14.08,14.86,13.16,4.17,4.224,340,10.74,5.042,0.03513064,9.32,-0.0020442,-0.002449668,1.410449E-005
"2017-11-18 17:45:00",7546,"CKVY",12.95,14.97,15.24,16.14,14.72,89.4,90.2,88.2,0.267,12.61,13.78,11.94,3.539,3.836,342.8,10.09,3.726,1.772457E-005,9.32,-0.001478095,-0.001643822,2.5E-007
"2017-11-18 17:50:00",7547,"CKVY",12.94,16.03,16.05,16.52,15.03,88.1,91,88.1,0.276,13.61,14.11,12.5,3.179,3.366,334.6,6.941,5.042,0,9.32,-0.001478095,-0.001643822,2.5E-007
"2017-11-18 17:55:00",7548,"CKVY",12.94,15.66,15.8,16.28,15.47,88.5,88.6,87.7,0.273,12.93,13.47,12.51,3.224,3.174,335.8,3.674,5.261,0,9.33,-0.001478095,-0.001643822,2.5E-007
"2017-11-18 18:00:00",7549,"CKVY",12.93,13.62,14.7,15.78,13.5,88.1,88.6,85.9,0.248,11.63,13.02,10.35,2.918,3.143,21.38,44.95,3.069,0,9.33,-0.001619608,-0.001841466,2.5E-007
"2017-11-18 18:05:00",7550,"CKVY",12.92,12.08,13.01,13.62,12.02,91.7,91.9,88.1,0.241,10.85,11.49,10.04,2.225,2.611,127.9,9.9,1.754,0,9.33,-0.001619608,-0.001841466,2.5E-007
"2017-11-18 18:10:00",7551,"CKVY",12.9,12.33,12.39,12.7,12.08,94.3,94.4,91.7,0.251,10.84,11.37,10.13,1.282,1.709,138.3,16.44,1.754,0,9.33,-0.001619608,-0.001841466,2.5E-007
"2017-11-18 18:15:00",7552,"CKVY",12.91,11.77,11.93,12.33,11.65,94.6,94.6,94,0.246,10.6,11.01,10.39,1.377,1.287,110.6,13.32,2.411,0,9.32,-0.002229627,-0.002797262,2.5E-007
"2017-11-18 18:20:00",7553,"CKVY",12.91,10.78,11.31,11.83,10.78,94,94.6,94,0.234,9.99,10.58,9.4,1.178,1.25,189.2,41.26,1.534,0,9.32,-0.002229627,-0.002797262,2.5E-007
"2017-11-18 18:25:00",7554,"CKVY",12.9,10.23,10.43,10.85,10.05,94,94.1,93.3,0.228,8.96,9.46,8.5,1.478,1.3,222.1,6.356,3.069,0,9.32,-0.002229627,-0.002797262,2.5E-007
"2017-11-18 18:30:00",7555,"CKVY",12.9,10.11,10.15,10.36,9.86,95.2,95.2,94.1,0.229,8.94,9.11,8.7,1.527,1.504,255.3,20.43,2.63,0,9.32,-0.002417663,-0.003172899,2.5E-007
"2017-11-18 18:35:00",7556,"CKVY",12.89,10.11,10.06,10.24,9.86,94.9,95.3,94.9,0.229,8.95,9.15,8.7,1.748,1.663,261.8,9.66,2.192,0,9.32,-0.002417663,-0.003172899,2.5E-007
"2017-11-18 18:40:00",7557,"CKVY",12.89,10.61,10.42,10.67,10.05,94.2,95.1,94.2,0.232,9.22,9.48,8.88,1.957,1.886,228.5,5.157,3.507,0,9.32,-0.002417663,-0.003172899,2.5E-007
"2017-11-18 18:45:00",7558,"CKVY",12.88,9.43,10,10.73,9.25,90.9,94.2,90.5,0.213,8.17,9.33,7.027,1.526,1.762,167.3,53.18,2.411,0,9.32,-0.002141096,-0.002704367,2.5E-007
"2017-11-18 18:50:00",7559,"CKVY",12.88,9.87,9.64,9.99,9.37,92.5,92.5,90.9,0.221,7.722,8.26,7.244,1.295,1.326,112.7,38.33,2.192,0,9.32,-0.002141096,-0.002704367,2.5E-007
"2017-11-18 18:55:00",7560,"CKVY",12.88,10.37,10.17,10.49,9.87,93.9,93.9,92.5,0.229,8.64,9.08,8.14,0.979,1.198,64.11,11.26,2.411,0,9.32,-0.002141096,-0.002704367,2.5E-007
"2017-11-18 19:00:00",7561,"CKVY",12.86,10.37,10.39,10.49,10.24,92.7,93.9,92.6,0.226,8.85,9.08,8.54,0.782,0.84,71.05,18.57,0.438,0,9.32,-0.002489216,-0.0033385,2.5E-007
"2017-11-18 19:05:00",7562,"CKVY",12.87,10.68,10.43,10.74,10.24,92.9,93,92.4,0.23,8.73,9.09,8.51,0.827,0.907,92.9,3.029,1.973,0,9.32,-0.002489216,-0.0033385,2.5E-007
"2017-11-18 19:10:00",7563,"CKVY",12.87,10.5,10.63,10.81,10.5,92.6,93,92.6,0.227,8.96,9.17,8.76,0.274,0.504,89.9,0.103,0.438,0,9.31,-0.002489216,-0.0033385,2.5E-007
"2017-11-18 19:15:00",7564,"CKVY",12.86,10.32,10.27,10.56,10,92,92.6,91.2,0.224,8.33,8.82,7.942,0.266,0.267,90.1,0.086,0,0,9.32,-0.002961901,-0.004274356,2.5E-007
"2017-11-18 19:20:00",7565,"CKVY",12.86,9.52,9.96,10.38,9.52,91.4,92.1,91.3,0.215,8.05,8.51,7.494,0.161,0.164,90.1,0.069,1.096,0,9.32,-0.002961901,-0.004274356,2.5E-007
"2017-11-18 19:25:00",7566,"CKVY",12.86,10.51,9.97,10.57,9.39,93.1,93.1,91.4,0.228,8.16,8.97,7.397,0.524,0.344,83.4,2.415,1.315,0,9.32,-0.002961901,-0.004274356,2.5E-007
"2017-11-18 19:30:00",7567,"CKVY",12.85,10.88,11,11.25,10.51,93.2,93.8,93.1,0.232,9.49,9.77,8.91,0.872,0.699,62.74,4.89,1.315,0,9.32,-0.003097169,-0.004583661,2.5E-007
"2017-11-18 19:35:00",7568,"CKVY",12.85,8.65,9.89,10.88,8.59,89.4,93.1,89.3,0.202,7.748,9.28,6.128,0.876,0.876,75.35,31.52,1.973,0,9.32,-0.003097169,-0.004583661,2.5E-007
"2017-11-18 19:40:00",7569,"CKVY",12.84,8.4,8,8.71,7.228,92,92.1,89.3,0.205,5.763,6.834,4.782,0.981,0.907,89.1,8.37,1.973,0,9.32,-0.003097169,-0.004583661,2.5E-007
"2017-11-18 19:45:00",7570,"CKVY",12.84,8.65,8.48,8.78,8.16,91,92,91,0.205,6.496,6.771,6.199,0.961,1.036,72.2,2.419,2.192,0,9.32,-0.002475286,-0.003380931,2.5E-007
"2017-11-18 19:50:00",7571,"CKVY",12.83,10.63,9.41,10.63,8.65,92.7,92.7,90.7,0.229,7.397,8.93,6.507,0.822,0.891,67.9,32.91,1.096,0,9.32,-0.002475286,-0.003380931,2.5E-007
"2017-11-18 19:55:00",7572,"CKVY",12.82,10.14,10.3,11,9.89,92.7,93.1,91.9,0.224,8.54,9.39,7.992,1.18,0.951,290.2,2.067,3.946,0,9.32,-0.002475286,-0.003380931,2.5E-007
"2017-11-18 20:00:00",7573,"CKVY",12.83,7.172,8.94,10.2,7.172,90.4,92.9,90.4,0.191,7.051,8.51,4.953,2.296,1.639,281.5,10.64,5.261,0,9.32,-0.002402315,-0.003203868,2.5E-007
"2017-11-18 20:05:00",7574,"CKVY",12.82,7.669,6.832,7.669,6.369,91.8,91.8,90.3,0.198,4.705,5.785,4.209,3.713,3.029,260.1,4.982,5.042,0,9.32,-0.002402315,-0.003203868,2.5E-007
"2017-11-18 20:10:00",7575,"CKVY",12.82,7.608,7.522,7.917,6.927,90.7,92.1,90.2,0.195,5.505,6.047,4.662,4.159,4.043,272.2,8.71,4.822,0,9.32,-0.002402315,-0.003203868,2.5E-007
"2017-11-18 20:15:00",7576,"CKVY",12.82,7.051,7.581,8.54,7.051,89,91.5,89,0.187,5.315,6.554,4.501,3.83,4.034,288.9,8.83,3.946,0,9.32,-0.001142125,-0.001263943,2.5E-007
"2017-11-18 20:20:00",7577,"CKVY",12.82,7.298,7.087,7.36,6.741,89.9,90,88.7,0.191,4.617,4.963,4.128,3.707,3.754,299.7,4.29,5.042,0,9.32,-0.001142125,-0.001263943,2.5E-007
"2017-11-18 20:25:00",7578,"CKVY",12.78,8.1,7.668,8.23,7.113,90,90.4,89.8,0.198,5.372,5.967,4.755,3.574,3.607,308.5,6.597,4.384,0,9.32,-0.001142125,-0.001263943,2.5E-007
"2017-11-18 20:30:00",7579,"CKVY",12.81,7.986,8.47,8.91,7.985,88.2,90,88.2,0.193,6.031,6.561,5.224,3.431,3.491,312.7,9.04,3.726,0,9.32,-0.001141142,-0.001261737,2.5E-007
"2017-11-18 20:35:00",7580,"CKVY",12.79,8.67,8.03,8.79,7.429,89.4,89.5,87.7,0.202,5.356,6.334,4.555,3.467,3.461,318.8,4.816,5.042,0,9.32,-0.001141142,-0.001261737,2.5E-007
"2017-11-18 20:40:00",7581,"CKVY",12.8,7.926,8.62,8.85,7.864,88,89.5,88,0.192,6.044,6.345,5.036,3.28,3.464,339.7,29.15,4.603,0,9.33,-0.001141142,-0.001261737,2.5E-007
"2017-11-18 20:45:00",7582,"CKVY",12.8,7.802,7.885,7.988,7.802,88.9,89,88,0.193,5.227,5.362,4.992,2.485,2.894,65.64,5.425,1.096,0,9.33,-0.001229228,-0.001379755,2.5E-007
"2017-11-18 20:50:00",7583,"CKVY",12.8,6.44,7.511,7.988,6.378,88.6,89.4,88.6,0.181,4.946,5.447,3.731,1.512,1.918,92.7,19.79,2.192,0,9.33,-0.001229228,-0.001379755,2.5E-007
"2017-11-18 20:55:00",7584,"CKVY",12.8,4.892,5.59,6.44,4.83,88.1,88.8,88,0.168,2.929,3.809,2.043,1.092,1.238,131.5,25.74,2.192,0,9.33,-0.001229228,-0.001379755,2.5E-007
"2017-11-18 21:00:00",7585,"CKVY",12.79,6.997,6.084,7.121,4.83,89.9,90.3,88.1,0.188,3.656,4.825,2.068,1.424,1.238,195.5,8.58,1.973,0,9.33,-0.001904871,-0.00244159,2.5E-007
"2017-11-18 21:05:00",7586,"CKVY",12.78,5.82,6.36,7.121,5.697,87.1,90,87.1,0.173,3.581,4.783,2.695,1.279,1.442,182.5,7.176,1.534,0,9.33,-0.001904871,-0.00244159,2.5E-007
"2017-11-18 21:10:00",7587,"CKVY",12.78,5.697,5.382,5.759,4.954,88.3,88.4,86.7,0.174,2.493,3.052,1.851,0.858,1.05,5.876,49.66,1.315,0,9.33,-0.001904871,-0.00244159,2.5E-007
"2017-11-18 21:15:00",7588,"CKVY",12.78,6.935,6.357,7.059,5.635,89.2,89.3,88.3,0.186,3.761,4.555,2.921,0.653,0.752,325.7,5.603,1.534,0,9.33,-0.002101698,-0.002805269,2.5E-007
"2017-11-18 21:20:00",7589,"CKVY",12.78,6.13,6.981,7.307,6.13,87.9,89.2,87.9,0.177,4.405,4.775,3.318,0.88,0.707,265.4,36.68,2.411,0,9.33,-0.002101698,-0.002805269,2.5E-007
"2017-11-18 21:25:00",7590,"CKVY",12.78,4.582,5.055,6.192,4.52,87.4,88,87,0.164,2.097,3.379,1.577,1.137,1.015,235.1,12.18,1.754,0,9.33,-0.002101698,-0.002805269,2.5E-007
"2017-11-18 21:30:00",7591,"CKVY",12.77,5.826,5.111,5.888,4.582,88.9,88.9,87.3,0.176,2.354,3.3,1.638,1.376,1.267,225.1,7.767,2.192,0,9.33,-0.00213536,-0.002879519,2.5E-007
"2017-11-18 21:35:00",7592,"CKVY",12.77,5.582,5.733,5.952,5.458,87.4,88.9,87.4,0.172,2.963,3.317,2.523,1.107,1.313,235.2,0.063,1.534,0,9.33,-0.00213536,-0.002879519,2.5E-007
"2017-11-18 21:40:00",7593,"CKVY",12.77,5.337,5.373,5.832,4.841,87.7,87.9,87.1,0.17,2.464,3.028,1.882,1.01,1.07,284.9,74.06,1.754,0,9.33,-0.00213536,-0.002879519,2.5E-007
"2017-11-18 21:45:00",7594,"CKVY",12.77,6.082,5.974,6.453,5.275,88.1,88.9,87.7,0.177,3.257,3.845,2.438,0.665,0.831,190.4,87.9,1.534,0,9.33,-0.002078538,-0.002776028,2.5E-007
"2017-11-18 21:50:00",7595,"CKVY",12.77,6.453,6.393,6.763,6.02,89,89.5,88.1,0.182,3.831,4.31,3.248,1.058,0.84,56.27,7.706,2.411,0,9.33,-0.002078538,-0.002776028,2.5E-007
"2017-11-18 21:55:00",7596,"CKVY",12.76,6.702,6.686,6.826,6.515,88.3,89,88.3,0.183,4.058,4.221,3.85,1.022,1.038,78.81,12.51,1.754,0,9.33,-0.002078538,-0.002776028,2.5E-007
"2017-11-18 22:00:00",7597,"CKVY",12.76,7.445,6.928,7.507,6.577,89.5,89.5,88.2,0.191,4.309,5.063,3.842,1.064,1.068,115.9,0.556,1.096,0,9.33,-0.002232792,-0.003021238,2.5E-007
"2017-11-18 22:05:00",7598,"CKVY",12.75,7.321,7.343,7.506,7.196,88.7,89.5,88.6,0.189,4.799,5.054,4.616,0.61,0.838,142.2,6.511,0.877,0,9.33,-0.002232792,-0.003021238,2.5E-007
"2017-11-18 22:10:00",7599,"CKVY",12.75,7.941,7.643,7.941,7.135,88.9,89.3,88.6,0.194,5.084,5.416,4.502,0.814,0.658,193,11.49,1.973,0,9.33,-0.002232792,-0.003021238,2.5E-007
"2017-11-18 22:15:00",7600,"CKVY",12.75,7.323,7.657,8,7.323,88.3,89,88.3,0.188,4.99,5.377,4.595,1.192,0.977,223.9,3.035,2.411,0,9.33,-0.002427757,-0.003356674,2.5E-007
"2017-11-18 22:20:00",7601,"CKVY",12.75,6.332,6.82,7.323,6.27,87.5,88.4,87.4,0.178,4.008,4.603,3.344,1.498,1.397,225.8,4.57,2.411,0,9.34,-0.002427757,-0.003356674,2.5E-007
"2017-11-18 22:25:00",7602,"CKVY",12.73,5.279,5.801,6.394,5.279,86.5,87.4,86.5,0.168,2.725,3.457,2.128,1.069,1.305,229.9,1.781,0.658,0,9.34,-0.002427757,-0.003356674,2.5E-007
"2017-11-18 22:30:00",7603,"CKVY",12.74,5.155,5.203,5.341,5.031,86.8,86.9,86.4,0.167,2.106,2.257,1.954,0.45,0.774,227.7,0.125,0,0,9.34,-0.002026949,-0.002677815,2.5E-007
"2017-11-18 22:35:00",7604,"CKVY",12.74,5.093,4.982,5.155,4.783,86.9,87.1,86.7,0.167,1.929,2.117,1.717,0.015,0.167,227.7,0.143,0,0,9.34,-0.002026949,-0.002677815,2.5E-007
"2017-11-18 22:40:00",7605,"CKVY",12.73,5.526,5.073,5.526,4.907,87.9,87.9,86.8,0.172,2.043,2.712,1.839,0.199,0.054,228.7,2.36,1.754,0,9.34,-0.002026949,-0.002677815,2.5E-007
"2017-11-18 22:45:00",7606,"CKVY",12.73,5.96,6.01,6.208,5.465,87.6,88.4,87.6,0.175,3.221,3.408,2.643,0.38,0.289,227.3,10.88,1.754,0,9.34,-0.002814684,-0.004335027,2.5E-007
"2017-11-18 22:50:00",7607,"CKVY",12.73,5.341,5.763,6.146,5.279,86.7,87.6,86.6,0.168,2.772,3.239,2.171,0.476,0.454,203.3,27.98,1.315,0,9.34,-0.002814684,-0.004335027,2.5E-007
"2017-11-18 22:55:00",7608,"CKVY",12.73,4.474,4.846,5.341,4.288,87.3,87.4,86.7,0.163,1.826,2.394,1.254,0.85,0.679,144.2,6.932,2.411,0,9.34,-0.002814684,-0.004335027,2.5E-007
"2017-11-18 23:00:00",7609,"CKVY",12.71,3.544,4.277,4.597,3.482,86.3,88,86.3,0.154,1.385,1.787,0.316,1.279,1.083,128.6,12.53,2.411,0,9.34,-0.002254451,-0.003143751,2.5E-007
"2017-11-18 23:05:00",7610,"CKVY",12.72,4.412,3.67,4.474,2.801,87.5,87.6,85.4,0.163,0.571,1.589,-0.534,2.502,1.811,175,5.755,5.699,0,9.34,-0.002254451,-0.003143751,2.5E-007
"2017-11-18 23:10:00",7611,"CKVY",12.72,3.854,4.236,4.597,3.792,86.6,87.6,86.5,0.157,1.249,1.711,0.664,3.654,3.123,177.5,5.017,6.138,0,9.34,-0.002254451,-0.003143751,2.5E-007
"2017-11-18 23:15:00",7612,"CKVY",12.72,2.491,3.301,3.854,2.429,85.7,86.6,85.6,0.146,0.08,0.742,-0.899,4.889,4.215,162.3,9.27,7.234,0,9.34,-0.001027017,-0.001150401,2.5E-007
"2017-11-18 23:20:00",7613,"CKVY",12.71,1.253,1.785,2.553,1.129,85.8,86,85.6,0.138,-1.494,-0.76,-2.129,5.223,5.202,141.9,10.66,6.576,0,9.34,-0.001027017,-0.001150401,2.5E-007
"2017-11-18 23:25:00",7614,"CKVY",12.7,2.058,1.438,2.058,1.129,86.9,86.9,85.8,0.145,-1.733,-0.944,-2.129,4.995,5.078,145.3,5.965,5.261,0,9.34,-0.001027017,-0.001150401,2.5E-007
"2017-11-18 23:30:00",7615,"CKVY",12.7,2.12,2.194,2.553,1.996,86.1,87.3,86,0.144,-0.879,-0.389,-1.224,4.545,4.839,152.6,3.323,4.822,0,9.34,-0.0005017684,-0.0004897832,2.5E-007
"2017-11-18 23:35:00",7616,"CKVY",12.7,2.925,2.378,2.987,1.872,86.7,86.7,85.7,0.151,-0.814,-0.078,-1.397,4.141,4.271,157.6,6.001,4.384,0,9.34,-0.0005017684,-0.0004897832,2.5E-007
"2017-11-18 23:40:00",7617,"CKVY",12.68,3.483,3.624,3.978,2.863,87,88,86.7,0.155,0.744,1.143,-0.192,4.038,4.12,142.7,4.157,5.042,0,9.34,-0.0005017684,-0.0004897832,2.5E-007
"2017-11-18 23:45:00",7618,"CKVY",12.69,4.535,3.785,4.597,2.987,88,88.1,86.5,0.165,0.866,1.838,-0.113,4.198,4.042,128,4.76,5.699,0,9.34,-0.0007396234,-0.0007749472,2.5E-007
"2017-11-18 23:50:00",7619,"CKVY",12.69,5.836,5.644,6.146,4.474,88.4,89.3,87.9,0.176,3.008,3.652,1.682,4.688,4.452,141.1,3.389,5.699,0,9.34,-0.0007396234,-0.0007749472,2.5E-007
"2017-11-18 23:55:00",7620,"CKVY",12.69,4.475,4.949,5.96,4.288,86.7,88.4,86.2,0.162,1.905,3.258,1.101,4.732,4.707,160.2,9.98,5.042,0,9.34,-0.0007396234,-0.0007749472,2.5E-007
"2017-11-19 00:00:00",7621,"CKVY",12.69,1.812,3.866,4.97,1.812,84.3,87.3,84.3,0.139,0.624,2.012,-1.831,4.105,4.461,224.6,18.73,3.946,0,9.34,-0.0007121688,-0.0007318187,2.5E-007
"2017-11-19 00:05:00",7622,"CKVY",12.65,1.69,1.455,1.812,1.131,85.8,85.9,84.3,0.141,-1.961,-1.574,-2.346,3.394,3.776,228.7,8.84,4.384,0,9.34,-0.0007121688,-0.0007318187,2.5E-007
"2017-11-19 00:10:00",7623,"CKVY",12.68,2.249,2.278,2.682,1.628,85.6,86.5,85.5,0.144,-0.919,-0.446,-1.643,2.573,3.022,186.9,38.4,3.288,0,9.34,-0.0007121688,-0.0007318187,2.5E-007
"2017-11-19 00:15:00",7624,"CKVY",12.68,2.436,2.292,2.498,2.064,85.8,85.9,85.4,0.146,-1.03,-0.769,-1.299,2.2,2.372,158.9,21.25,2.411,0,9.34,-0.0009235406,-0.001026221,2.5E-007
"2017-11-19 00:20:00",7625,"CKVY",12.68,1.878,2.243,2.498,1.816,84.8,85.8,84.8,0.14,-1.152,-0.778,-1.704,1.438,1.812,151.1,29.54,1.973,0,9.34,-0.0009235406,-0.001026221,2.5E-007
"2017-11-19 00:25:00",7626,"CKVY",12.68,2.375,2.103,2.498,1.816,85.8,85.8,84.8,0.145,-1.297,-0.794,-1.687,0.966,1.155,124.7,20.22,1.096,0,9.34,-0.0009235406,-0.001026221,2.5E-007
"2017-11-19 00:30:00",7627,"CKVY",12.67,2.623,2.781,2.994,2.375,85.8,86.3,85.8,0.147,-0.435,-0.187,-0.916,0.742,0.861,110.2,6.913,1.754,0,9.34,-0.001671418,-0.002165074,2.5E-007
"2017-11-19 00:35:00",7628,"CKVY",12.67,2.251,2.451,2.685,2.189,85.7,86.1,85.6,0.144,-0.832,-0.594,-1.132,0.885,0.775,107.4,9.7,1.973,0,9.34,-0.001671418,-0.002165074,2.5E-007
"2017-11-19 00:40:00",7629,"CKVY",12.67,2.127,2.217,2.375,2.003,85.1,85.7,85,0.142,-1.165,-0.984,-1.46,0.764,0.844,124,21.85,0.877,0,9.34,-0.001671418,-0.002165074,2.5E-007
"2017-11-19 00:45:00",7630,"CKVY",12.67,2.127,1.981,2.251,1.817,85.6,85.6,84.9,0.143,-1.437,-1.097,-1.626,0.564,0.646,261.9,29.26,0.877,0,9.34,-0.001999647,-0.002770967,2.5E-007
"2017-11-19 00:50:00",7631,"CKVY",12.66,2.499,2.263,2.499,2.065,85.5,85.7,85.1,0.146,-1.112,-0.853,-1.304,0.268,0.407,248.3,6.483,1.315,0,9.34,-0.001999647,-0.002770967,2.5E-007
"2017-11-19 00:55:00",7632,"CKVY",12.66,2.747,2.767,2.932,2.313,85.5,86,85.4,0.147,-0.541,-0.35,-1.044,0.321,0.312,221,12.3,1.096,0,9.34,-0.001999647,-0.002770967,2.5E-007
"2017-11-19 01:00:00",7633,"CKVY",12.66,2.623,2.569,2.87,2.437,85.4,85.5,85.1,0.146,-0.859,-0.504,-1.025,0.191,0.286,204.5,14.86,0,0,9.34,-0.002374799,-0.003532797,2.5E-007
"2017-11-19 01:05:00",7634,"CKVY",12.65,2.561,2.666,2.809,2.499,85.2,85.6,85.2,0.146,-0.697,-0.522,-0.912,0.138,0.149,147.8,10.48,0.877,0,9.34,-0.002374799,-0.003532797,2.5E-007
"2017-11-19 01:10:00",7635,"CKVY",12.65,2.501,2.541,2.685,2.377,85.4,85.5,85.1,0.145,-0.862,-0.704,-1.015,0.374,0.203,167.5,5.666,1.754,0,9.34,-0.002374799,-0.003532797,2.5E-007
"2017-11-19 01:15:00",7636,"CKVY",12.64,1.884,2.273,2.688,1.821,85.1,85.7,85,0.141,-1.135,-0.623,-1.654,0.776,0.583,152.3,6.316,1.534,0,9.34,-0.002393484,-0.003576925,2.5E-007
"2017-11-19 01:20:00",7637,"CKVY",12.64,2.133,2.133,2.319,1.822,85.2,85.5,85.1,0.143,-1.267,-1.07,-1.618,1.219,1.011,158.3,4.946,1.754,0,9.34,-0.002393484,-0.003576925,2.5E-007
"2017-11-19 01:25:00",7638,"CKVY",12.64,2.134,2.122,2.258,2.009,85.2,85.3,85.1,0.143,-1.305,-1.163,-1.442,1.556,1.391,163.3,3.463,2.411,0,9.34,-0.002393484,-0.003576925,2.5E-007
"2017-11-19 01:30:00",7639,"CKVY",12.64,1.638,2.029,2.32,1.638,85.3,85.7,85.2,0.14,-1.318,-1,-1.755,1.856,1.711,144.8,2.347,2.63,0,9.34,-0.00159723,-0.002046479,2.5E-007
"2017-11-19 01:35:00",7640,"CKVY",12.62,0.647,1.146,1.7,0.585,84.5,85.3,84.5,0.132,-2.328,-1.686,-2.953,1.732,1.815,129.4,14.05,1.754,0,9.34,-0.00159723,-0.002046479,2.5E-007
"2017-11-19 01:40:00",7641,"CKVY",12.62,0.461,0.404,0.647,0.151,84.4,84.5,84.1,0.131,-3.216,-2.918,-3.508,1.346,1.568,109.9,4.934,1.096,0,9.34,-0.00159723,-0.002046479,2.5E-007
"2017-11-19 01:45:00",7642,"CKVY",12.62,0.771,0.614,0.771,0.399,84.3,84.6,84.2,0.132,-2.984,-2.857,-3.187,0.737,1.057,117.1,0.974,0.877,0,9.34,-0.00144014,-0.001818081,2.5E-007
"2017-11-19 01:50:00",7643,"CKVY",12.62,1.143,0.847,1.205,0.585,84.9,84.9,84.2,0.136,-2.715,-2.284,-3.047,0.539,0.585,186.4,34.38,1.096,0,9.34,-0.00144014,-0.001818081,2.5E-007
"2017-11-19 01:55:00",7644,"CKVY",12.62,1.391,1.497,1.824,1.081,84.9,85.4,84.9,0.137,-1.941,-1.59,-2.406,0.459,0.522,215.2,13.88,1.315,0,9.34,-0.00144014,-0.001818081,2.5E-007
"2017-11-19 02:00:00",7645,"CKVY",12.61,1.081,0.884,1.391,0.647,85.1,85.1,84.2,0.136,-2.682,-2.11,-2.986,0.599,0.491,82.3,34.19,1.096,0,9.34,-0.002074193,-0.002973709,2.5E-007
"2017-11-19 02:05:00",7646,"CKVY",12.6,0.647,0.863,1.267,0.399,85,85.2,84.9,0.133,-2.566,-2.138,-3.051,0.929,0.792,127.4,4.194,1.973,0,9.34,-0.002074193,-0.002973709,2.5E-007
"2017-11-19 02:10:00",7647,"CKVY",12.61,0.028,0.248,0.647,-0.096,84.3,85,84.2,0.128,-3.307,-2.807,-3.717,1.189,1.021,112.9,14.71,2.192,0,9.34,-0.002074193,-0.002973709,2.5E-007
"2017-11-19 02:15:00",7648,"CKVY",12.6,0.709,0.384,0.895,-0.096,85,85.2,84.3,0.133,-3.126,-2.538,-3.717,1.566,1.382,109.4,12.7,2.192,0,9.34,-0.001660413,-0.002200508,2.5E-007
"2017-11-19 02:20:00",7649,"CKVY",12.6,0.523,0.477,0.771,0.275,84.4,85,84.3,0.131,-3.088,-2.685,-3.282,1.653,1.619,103.1,6.526,2.192,0,9.35,-0.001660413,-0.002200508,2.5E-007
"2017-11-19 02:25:00",7650,"CKVY",12.59,0.09,0.346,0.523,0.028,84.1,84.5,84,0.128,-3.283,-3.048,-3.664,1.81,1.745,111.2,5.215,2.192,0,9.35,-0.001660413,-0.002200508,2.5E-007
"2017-11-19 02:30:00",7651,"CKVY",12.59,-0.344,-0.123,0.213,-0.468,83.8,84.3,83.8,0.125,-3.781,-3.473,-4.185,1.776,1.8,147.5,17.06,1.973,0,9.35,-0.001293056,-0.001591196,2.5E-007
"2017-11-19 02:35:00",7652,"CKVY",12.59,2.506,0.936,2.568,-0.468,86.3,86.3,83.8,0.147,-2.493,-0.586,-4.185,1.853,1.79,184.6,5.046,2.85,0,9.35,-0.001293056,-0.001591196,2.5E-007
"2017-11-19 02:40:00",7653,"CKVY",12.59,2.754,2.828,3.002,2.506,85.6,86.4,85.6,0.148,-0.397,-0.201,-0.664,2.356,2.081,176,5.41,4.384,0,9.35,-0.001293056,-0.001591196,2.5E-007
"2017-11-19 02:45:00",7654,"CKVY",12.58,2.382,2.547,2.878,2.32,85.2,85.6,85.2,0.144,-0.841,-0.451,-1.102,2.787,2.578,164,8.29,3.946,0,9.35,-0.001234883,-0.001469512,2.5E-007
"2017-11-19 02:50:00",7655,"CKVY",12.58,2.444,2.44,2.568,2.32,85.3,85.4,85.2,0.145,-0.958,-0.807,-1.102,3.029,2.96,165.6,5.005,3.507,0,9.36,-0.001234883,-0.001469512,2.5E-007
"2017-11-19 02:55:00",7656,"CKVY",12.57,2.444,2.395,2.568,2.258,85.2,85.3,85.1,0.145,-1.037,-0.841,-1.197,2.547,2.812,163.4,4.575,2.63,0,9.36,-0.001234883,-0.001469512,2.5E-007
"2017-11-19 03:00:00",7657,"CKVY",12.57,3.064,2.766,3.126,2.382,85.7,85.9,85.2,0.15,-0.581,-0.156,-1.05,2.331,2.418,169.7,5.177,2.85,0,9.36,-0.00103901,-0.001181279,2.5E-007
"2017-11-19 03:05:00",7658,"CKVY",12.55,3.25,3.196,3.373,3.002,85.7,85.9,85.6,0.151,-0.105,0.088,-0.303,2.211,2.263,174.6,6.679,3.069,0,9.36,-0.00103901,-0.001181279,2.5E-007
"2017-11-19 03:10:00",7659,"CKVY",12.56,3.002,3.15,3.312,3.002,85.4,85.7,85.4,0.149,-0.204,-0.007,-0.397,2.262,2.226,170.7,3.339,2.63,0,9.36,-0.00103901,-0.001181279,2.5E-007
"2017-11-19 03:15:00",7660,"CKVY",12.56,3.683,3.234,3.683,2.94,86.1,86.1,85.4,0.155,-0.091,0.445,-0.441,1.965,2.153,179.5,7.369,2.192,0,9.37,-0.00126815,-0.001503616,2.5E-007
"2017-11-19 03:20:00",7661,"CKVY",12.55,4.303,4.064,4.365,3.621,86.3,86.4,86.1,0.16,0.868,1.167,0.384,1.382,1.666,182.8,22.48,1.534,0,9.37,-0.00126815,-0.001503616,2.5E-007
"2017-11-19 03:25:00",7662,"CKVY",12.55,3.993,4.175,4.365,3.931,86.1,86.4,86,0.157,0.969,1.201,0.689,1.365,1.384,197.5,13.78,2.85,0,9.37,-0.00126815,-0.001503616,2.5E-007
"2017-11-19 03:30:00",7663,"CKVY",12.55,3.931,4.001,4.117,3.869,86.1,86.2,86,0.157,0.762,0.889,0.628,1.379,1.348,200.2,11.07,1.973,0,9.37,-0.001688345,-0.002148675,2.5E-007
"2017-11-19 03:35:00",7664,"CKVY",12.54,3.931,4.002,4.117,3.869,85.9,86.2,85.9,0.156,0.751,0.897,0.576,1.535,1.462,179.7,13.94,1.754,0,9.37,-0.001688345,-0.002148675,2.5E-007
"2017-11-19 03:40:00",7665,"CKVY",12.54,3.869,3.866,3.993,3.745,85.7,86,85.7,0.156,0.56,0.724,0.412,1.354,1.435,167.5,7.878,1.754,0,9.37,-0.001688345,-0.002148675,2.5E-007
"2017-11-19 03:45:00",7666,"CKVY",12.54,3.621,3.645,3.807,3.497,85.6,85.7,85.6,0.154,0.31,0.49,0.159,1.428,1.384,160.4,5.5,1.973,0,9.37,-0.001688013,-0.002155431,2.5E-007
"2017-11-19 03:50:00",7667,"CKVY",12.52,3.559,3.554,3.621,3.435,85.6,85.8,85.6,0.153,0.224,0.315,0.098,1.544,1.471,155,3.389,1.754,0,9.37,-0.001688013,-0.002155431,2.5E-007
"2017-11-19 03:55:00",7668,"CKVY",12.53,3.497,3.536,3.621,3.435,85.6,85.7,85.5,0.153,0.195,0.298,0.064,1.57,1.555,161.5,4.305,1.973,0,9.37,-0.001688013,-0.002155431,2.5E-007
"2017-11-19 04:00:00",7669,"CKVY",12.52,3.931,3.736,3.993,3.435,85.9,86.1,85.5,0.156,0.445,0.733,0.081,1.657,1.618,164.3,6.065,2.192,0,9.37,-0.001604305,-0.002022066,2.5E-007
"2017-11-19 04:05:00",7670,"CKVY",12.51,4.303,4.048,4.365,3.745,86.2,86.3,85.8,0.16,0.802,1.175,0.454,1.837,1.763,171.5,2.753,2.411,0,9.37,-0.001604305,-0.002022066,2.5E-007
"2017-11-19 04:10:00",7671,"CKVY",12.51,4.551,4.468,4.613,4.241,86.3,86.4,86.2,0.162,1.275,1.437,1.036,1.881,1.881,193.9,11.33,2.411,0,9.37,-0.001604305,-0.002022066,2.5E-007
"2017-11-19 04:15:00",7672,"CKVY",12.51,4.489,4.49,4.613,4.365,86.3,86.3,86.2,0.161,1.287,1.42,1.141,1.78,1.819,208.1,7.802,2.411,0,9.38,-0.00152001,-0.001869626,2.5E-007
"2017-11-19 04:20:00",7673,"CKVY",12.5,4.737,4.527,4.737,4.303,86.3,86.4,86.1,0.163,1.324,1.567,1.072,1.679,1.703,197,8.28,2.192,0,9.38,-0.00152001,-0.001869626,2.5E-007
"2017-11-19 04:25:00",7674,"CKVY",12.5,4.985,4.866,5.108,4.613,86.5,86.6,86.4,0.165,1.713,1.976,1.437,1.586,1.622,200.5,8.56,1.754,0,9.38,-0.00152001,-0.001869626,2.5E-007
"2017-11-19 04:30:00",7675,"CKVY",12.5,5.294,5.154,5.356,4.923,86.7,86.7,86.5,0.168,2.028,2.246,1.776,1.538,1.555,204.6,7.162,2.192,0,9.38,-0.001656266,-0.002076974,2.5E-007
"2017-11-19 04:35:00",7676,"CKVY",12.49,5.48,5.382,5.48,5.232,86.6,86.7,86.6,0.169,2.278,2.385,2.115,1.381,1.495,199.6,10.26,1.973,0,9.38,-0.001656266,-0.002076974,2.5E-007
"2017-11-19 04:40:00",7677,"CKVY",12.49,5.48,5.464,5.604,5.356,86.6,86.7,86.6,0.169,2.352,2.499,2.229,1.308,1.322,170,10.01,1.754,0,9.38,-0.001656266,-0.002076974,2.5E-007
"2017-11-19 04:45:00",7678,"CKVY",12.48,5.232,5.423,5.604,5.232,86.6,86.7,86.5,0.167,2.301,2.49,2.115,1.204,1.281,155.3,7.225,1.754,0,9.38,-0.001848043,-0.002382516,2.5E-007
"2017-11-19 04:50:00",7679,"CKVY",12.48,5.17,5.242,5.418,5.046,86.5,86.7,86.5,0.167,2.121,2.316,1.907,1.212,1.173,152.3,7.514,1.754,0,9.38,-0.001848043,-0.002382516,2.5E-007
"2017-11-19 04:55:00",7680,"CKVY",12.47,5.108,5.156,5.232,4.985,86.4,86.6,86.4,0.166,1.997,2.098,1.811,1.363,1.295,165.4,2.395,2.192,0,9.38,-0.001848043,-0.002382516,2.5E-007
"2017-11-19 05:00:00",7681,"CKVY",12.47,5.108,5.105,5.232,4.985,86.6,86.7,86.3,0.166,1.95,2.124,1.803,1.412,1.407,148.5,11.59,1.973,0,9.38,-0.001873066,-0.002433388,2.5E-007
"2017-11-19 05:05:00",7682,"CKVY",12.47,5.108,5.124,5.232,4.984,86.5,86.7,86.5,0.166,2.004,2.141,1.836,1.263,1.35,147,7.195,1.096,0,9.38,-0.001873066,-0.002433388,2.5E-007
"2017-11-19 05:10:00",7683,"CKVY",12.46,5.356,5.227,5.418,4.984,86.7,86.7,86.4,0.169,2.097,2.307,1.836,1.041,1.169,154,3.52,1.315,0,9.38,-0.001873066,-0.002433388,2.5E-007
"2017-11-19 05:15:00",7684,"CKVY",12.46,5.48,5.47,5.604,5.294,86.7,86.8,86.6,0.17,2.373,2.507,2.185,0.861,0.929,163.7,5.63,1.096,0,9.38,-0.001973716,-0.002606841,2.5E-007
"2017-11-19 05:20:00",7685,"CKVY",12.46,5.728,5.602,5.728,5.418,86.8,86.9,86.6,0.172,2.51,2.664,2.324,0.842,0.853,172.7,5.188,1.096,0,9.38,-0.001973716,-0.002606841,2.5E-007
"2017-11-19 05:25:00",7686,"CKVY",12.46,6.038,5.866,6.1,5.604,87.2,87.2,86.8,0.175,2.818,3.107,2.524,0.725,0.8,190.1,26.42,1.096,0,9.38,-0.001973716,-0.002606841,2.5E-007
"2017-11-19 05:30:00",7687,"CKVY",12.45,6.038,6.11,6.224,5.976,87,87.4,87,0.174,3.118,3.28,2.942,0.444,0.58,216.5,25.83,0.658,0,9.38,-0.002322305,-0.003237077,2.5E-007
"2017-11-19 05:35:00",7688,"CKVY",12.45,6.1,6.069,6.162,5.852,87,87.1,86.9,0.175,3.029,3.142,2.82,0.194,0.314,199,8.38,0,0,9.38,-0.002322305,-0.003237077,2.5E-007
"2017-11-19 05:40:00",7689,"CKVY",12.44,5.913,6.001,6.1,5.852,86.9,87,86.9,0.173,2.946,3.064,2.811,0.004,0.073,188.9,12.22,0,0,9.38,-0.002322305,-0.003237077,2.5E-007
"2017-11-19 05:45:00",7690,"CKVY",12.44,5.914,5.953,6.099,5.851,86.8,87,86.7,0.173,2.886,3.046,2.751,0,0.001,186.6,4.119,0,0,9.39,-0.002926657,-0.004547085,2.5E-007
"2017-11-19 05:50:00",7691,"CKVY",12.42,5.851,5.88,6.036,5.728,86.9,86.9,86.7,0.173,2.801,2.941,2.646,0,0,0,0,0,0,9.39,-0.002926657,-0.004547085,2.5E-007
"2017-11-19 05:55:00",7692,"CKVY",12.44,5.851,5.869,5.975,5.727,86.8,86.9,86.8,0.173,2.798,2.907,2.645,0,0,0,0,0,0,9.39,-0.002926657,-0.004547085,2.5E-007
"2017-11-19 06:00:00",7693,"CKVY",12.43,5.85,5.82,5.913,5.664,86.8,86.9,86.7,0.173,2.732,2.836,2.565,0,0,0,0,0,0,9.39,-0.003063772,-0.004902035,2.5E-007
"2017-11-19 06:05:00",7694,"CKVY",12.43,5.849,5.815,5.912,5.663,87,87.2,86.7,0.173,2.753,2.903,2.573,0,0,0,0,0,0,9.39,-0.003063772,-0.004902035,2.5E-007
"2017-11-19 06:10:00",7695,"CKVY",12.43,6.156,6.001,6.218,5.786,87.3,87.3,87,0.176,3.009,3.247,2.762,0,0,0,0,0,0,9.39,-0.003063772,-0.004902035,2.5E-007
"2017-11-19 06:15:00",7696,"CKVY",12.43,6.341,6.196,6.342,6.032,87.3,87.4,87.1,0.178,3.219,3.385,3.038,0,0,0,0,0,0,9.39,-0.003078591,-0.004925746,2.5E-007
"2017-11-19 06:20:00",7697,"CKVY",12.42,6.402,6.398,6.588,6.217,87.4,87.4,87.2,0.178,3.432,3.636,3.245,0,0,0,0,0,0,9.39,-0.003078591,-0.004925746,2.5E-007
"2017-11-19 06:25:00",7698,"CKVY",12.43,6.588,6.562,6.65,6.464,87.3,87.4,87.2,0.179,3.598,3.689,3.488,0,0,0,0,0,0,9.39,-0.003078591,-0.004925746,2.5E-007
"2017-11-19 06:30:00",7699,"CKVY",12.42,6.526,6.581,6.65,6.464,87.2,87.4,87.2,0.179,3.601,3.679,3.471,0,0,0,0,0,0,9.39,-0.003133212,-0.005013139,2.5E-007
"2017-11-19 06:35:00",7700,"CKVY",12.42,6.773,6.667,6.835,6.464,87.4,87.4,87.2,0.181,3.705,3.888,3.496,0,0,0,0,0,0,9.39,-0.003133212,-0.005013139,2.5E-007
"2017-11-19 06:40:00",7701,"CKVY",12.42,6.835,6.816,6.959,6.649,87.4,87.5,87.4,0.182,3.87,4.027,3.705,0,0,0,0,0,0,9.39,-0.003133212,-0.005013139,2.5E-007
"2017-11-19 06:45:00",7702,"CKVY",12.42,6.773,6.772,6.897,6.649,87.4,87.4,87.2,0.181,3.806,3.941,3.688,0,0,0,0,0,0,9.39,-0.00315905,-0.005054481,2.5E-007
"2017-11-19 06:50:00",7703,"CKVY",12.42,6.835,6.78,6.897,6.649,87.4,87.4,87.3,0.182,3.818,3.941,3.671,0,0,0,0,0,0,9.39,-0.00315905,-0.005054481,2.5E-007
"2017-11-19 06:55:00",7704,"CKVY",12.42,6.711,6.818,6.897,6.711,87.4,87.4,87.3,0.181,3.864,3.949,3.749,0,0,0,0,0,0,9.39,-0.00315905,-0.005054481,2.5E-007
"2017-11-19 07:00:00",7705,"CKVY",12.41,6.959,6.877,7.021,6.711,87.5,87.5,87.3,0.183,3.932,4.088,3.766,0,0,0,0,0,0.0006817779,9.39,-0.003166744,-0.005066791,2.5E-007
"2017-11-19 07:05:00",7706,"CKVY",12.4,6.959,6.952,7.083,6.773,87.5,87.6,87.4,0.183,4.019,4.15,3.827,0,0,0,0,0,0.05002731,9.39,-0.003166744,-0.005066791,2.5E-007
"2017-11-19 07:10:00",7707,"CKVY",12.4,7.021,6.982,7.083,6.835,87.4,87.6,87.4,0.183,4.043,4.167,3.871,0,0,0,0,0,0.2146727,9.39,-0.003166744,-0.005066791,2.5E-007
"2017-11-19 07:15:00",7708,"CKVY",12.4,7.021,7.052,7.145,6.897,87.5,87.6,87.4,0.184,4.122,4.219,3.975,0,0,0,0,0,0.6146536,9.39,-0.003153495,-0.005045591,0.001133554
"2017-11-19 07:20:00",7709,"CKVY",12.4,6.959,7.026,7.145,6.835,87.4,87.6,87.4,0.183,4.086,4.219,3.888,0,0,0,0,0,1.375454,9.39,-0.003153495,-0.005045591,0.001133554
"2017-11-19 07:25:00",7710,"CKVY",12.4,6.959,6.962,7.083,6.835,87.4,87.5,87.3,0.183,4.01,4.132,3.871,0,0,0,0,0,2.301404,9.39,-0.003153495,-0.005045591,0.001133554
"2017-11-19 07:30:00",7711,"CKVY",12.4,7.021,6.98,7.083,6.897,87.5,87.5,87.4,0.183,4.033,4.15,3.941,0,0,0,0,0,3.445052,9.39,-0.003041103,-0.004865766,0.006710927
"2017-11-19 07:35:00",7712,"CKVY",12.41,7.083,7.043,7.207,6.835,87.6,87.6,87.4,0.184,4.108,4.289,3.88,0,0,0,0,0,5.419397,9.39,-0.003041103,-0.004865766,0.006710927
"2017-11-19 07:40:00",7713,"CKVY",12.42,7.083,7.113,7.207,7.021,87.5,87.6,87.5,0.184,4.194,4.306,4.097,0,0,0,0,0,9.097384,9.39,-0.003041103,-0.004865766,0.006710927
"2017-11-19 07:45:00",7714,"CKVY",12.44,7.083,7.111,7.269,7.021,87.4,87.6,87.4,0.184,4.173,4.333,4.054,0,0,0,0,0,14.5045,9.39,-0.004081157,-0.004353234,0.01714819
"2017-11-19 07:50:00",7715,"CKVY",12.46,6.835,6.897,7.145,6.649,87.1,87.5,87,0.181,3.901,4.185,3.628,0,0,0,0,0,20.89631,9.39,-0.004081157,-0.004353234,0.01714819
"2017-11-19 07:55:00",7716,"CKVY",12.48,6.711,6.755,6.835,6.587,87.1,87.2,87.1,0.18,3.74,3.828,3.575,0,0,0,0,0,28.12233,9.39,-0.004081157,-0.004353234,0.01714819
"2017-11-19 08:00:00",7717,"CKVY",12.5,6.834,6.767,6.897,6.648,87.1,87.2,87,0.181,3.744,3.863,3.608,0,0,0,0,0,36.21121,9.39,-0.002634675,-0.00281032,0.03865142
"2017-11-19 08:05:00",7718,"CKVY",12.49,6.957,6.884,7.081,6.648,87.3,87.4,87.1,0.182,3.896,4.103,3.652,0,0,0,0,0,41.00459,9.39,-0.002634675,-0.00281032,0.03865142
"2017-11-19 08:10:00",7719,"CKVY",12.52,7.327,7.112,7.389,6.833,87.5,87.5,87.2,0.186,4.14,4.457,3.851,0,0,0,0,0,44.90991,9.39,-0.002634675,-0.00281032,0.03865142
"2017-11-19 08:15:00",7720,"CKVY",12.59,7.573,7.583,7.76,7.327,87.3,87.7,87.3,0.188,4.65,4.849,4.379,0,0,0,0,0,53.17483,9.39,-0.0001501374,-0.0001601466,0.07104651
"2017-11-19 08:20:00",7721,"CKVY",12.67,7.574,7.558,7.698,7.388,87.1,87.4,87.1,0.187,4.571,4.736,4.38,0,0,0,0,0,66.26006,9.39,-0.0001501374,-0.0001601466,0.07104651
"2017-11-19 08:25:00",7722,"CKVY",12.73,7.51,7.411,7.574,7.263,87.3,87.3,87,0.187,4.383,4.546,4.222,0,0,0,0,0,81.44263,9.39,-0.0001501374,-0.0001601466,0.07104651
"2017-11-19 08:30:00",7723,"CKVY",12.79,7.571,7.527,7.696,7.324,87.2,87.4,87,0.188,4.525,4.733,4.28,0,0,0,0,0,87.80016,9.39,0.001685898,0.001798292,0.1067861
"2017-11-19 08:35:00",7724,"CKVY",12.87,7.385,7.666,7.943,7.262,86.8,87.5,86.8,0.185,4.667,5.01,4.159,0,0,0,0,0,92.8206,9.4,0.001685898,0.001798292,0.1067861
"2017-11-19 08:40:00",7725,"CKVY",12.93,7.571,7.352,7.571,7.137,87.3,87.3,86.7,0.188,4.282,4.575,4.062,0,0,0,0,0,97.51934,9.4,0.001685898,0.001798292,0.1067861
"2017-11-19 08:45:00",7726,"CKVY",13.01,7.385,7.553,7.695,7.323,86.9,87.4,86.9,0.185,4.53,4.714,4.245,0,0,0,0,0,101.9501,9.4,0.003399284,0.003625903,0.1433685
"2017-11-19 08:50:00",7727,"CKVY",13.11,7.633,7.478,7.818,7.323,87.3,87.3,86.9,0.188,4.423,4.819,4.236,0,0,0,0,0,107.9594,9.4,0.003399284,0.003625903,0.1433685
"2017-11-19 08:55:00",7728,"CKVY",13.19,8,7.95,8.07,7.694,87.3,87.5,87.2,0.191,4.972,5.115,4.697,0,0,0,0,0,113.2036,9.4,0.003399284,0.003625903,0.1433685
"2017-11-19 09:00:00",7729,"CKVY",13.38,8.07,8.08,8.25,7.818,87,87.5,86.9,0.191,5.061,5.298,4.75,0,0,0,0,0,124.1722,9.4,0.005150633,0.005494009,0.1795139
"2017-11-19 09:05:00",7730,"CKVY",13.46,8.56,8.32,8.69,7.942,87.4,87.7,87,0.197,5.324,5.777,4.872,0,0,0,0,0,142.0604,9.4,0.005150633,0.005494009,0.1795139
"2017-11-19 09:10:00",7731,"CKVY",13.57,8.69,8.38,8.75,8.13,87.7,87.7,87,0.198,5.375,5.838,5.073,0,0,0,0,0,154.3155,9.4,0.005150633,0.005494009,0.1795139
"2017-11-19 09:15:00",7732,"CKVY",13.71,9.3,9.11,9.43,8.69,87.7,87.8,87.5,0.204,6.191,6.528,5.769,0,0,0,0,0,172.0016,9.4,0.007592077,0.008098215,0.2144237
"2017-11-19 09:20:00",7733,"CKVY",13.83,9.43,9.56,9.8,9.3,87.5,88,87.4,0.204,6.671,6.929,6.388,0,0,0,0,0,186.5588,9.4,0.007592077,0.008098215,0.2144237
"2017-11-19 09:25:00",7734,"CKVY",14.25,8.81,9.05,9.43,8.81,87,87.5,86.9,0.198,6.009,6.467,5.71,0,0,0,0,0,200.0782,9.4,0.007592077,0.008098215,0.2144237
"2017-11-19 09:30:00",7735,"CKVY",14.21,8.87,8.75,8.93,8.56,87.1,87.2,86.8,0.199,5.668,5.892,5.474,0,0,0,0,0,212.8631,9.4,0.009843376,0.0104996,0.2477643
"2017-11-19 09:35:00",7736,"CKVY",14.24,10.05,9.48,10.11,8.93,87.9,87.9,87.1,0.211,6.513,7.217,5.884,0,0,0,0,0,229.6041,9.4,0.009843376,0.0104996,0.2477643
"2017-11-19 09:40:00",7737,"CKVY",14.18,9.06,9.82,10.54,9.06,86.8,88.3,86.8,0.2,6.842,7.766,5.928,0,0,0,0,0,256.4182,9.41,0.009843376,0.0104996,0.2477643
"2017-11-19 09:45:00",7738,"CKVY",14.11,9.37,8.93,9.37,8.69,87.1,87.1,86.5,0.203,5.777,6.311,5.501,0,0,0,0,0,272.6491,9.41,0.01330316,0.01419003,0.2791792
"2017-11-19 09:50:00",7739,"CKVY",14.09,9.68,9.37,9.68,9.12,87.2,87.3,86.7,0.206,6.281,6.642,5.971,0,0,0,0,0,294.8835,9.41,0.01330316,0.01419003,0.2791792
"2017-11-19 09:55:00",7740,"CKVY",14.05,9.61,9.7,9.8,9.55,87.2,87.3,87,0.205,6.628,6.769,6.446,0,0,0,0,0,313.9505,9.41,0.01330316,0.01419003,0.2791792
"2017-11-19 10:00:00",7741,"CKVY",14.02,9.8,9.56,9.86,9.3,87.2,87.3,86.8,0.207,6.48,6.822,6.177,0,0,0,0,0,324.0872,9.41,0.01578043,0.01683245,0.3083931
"2017-11-19 10:05:00",7742,"CKVY",14.02,9.74,9.71,9.86,9.55,87.1,87.3,87,0.206,6.65,6.831,6.465,0,0,0,0,0,318.7054,9.41,0.01578043,0.01683245,0.3083931
"2017-11-19 10:10:00",7743,"CKVY",14,10.04,9.96,10.17,9.55,87.3,87.6,87,0.21,6.949,7.16,6.491,0,0,0,0,0,310.479,9.41,0.01578043,0.01683245,0.3083931
"2017-11-19 10:15:00",7744,"CKVY",14,10.9,10.48,10.97,10.04,87.8,87.8,87.2,0.219,7.516,8.04,7.01,0,0,0,0,0,317.1472,9.41,0.01641909,0.0175137,0.3349608
"2017-11-19 10:20:00",7745,"CKVY",13.99,11.4,11.2,11.46,10.9,88,88,87.7,0.225,8.29,8.6,7.985,0,0,0,0,0,329.5496,9.41,0.01641909,0.0175137,0.3349608
"2017-11-19 10:25:00",7746,"CKVY",13.97,12.51,12.14,12.63,11.4,88.6,88.9,88,0.238,9.42,9.97,8.54,0,0,0,0,0,336.7176,9.41,0.01641909,0.0175137,0.3349608
"2017-11-19 10:30:00",7747,"CKVY",13.97,13.19,12.87,13.31,12.38,89.1,89.1,88.3,0.246,10.16,10.66,9.6,0,0,0,0,0,344.9317,9.41,0.0191654,0.02044309,0.358212
"2017-11-19 10:35:00",7748,"CKVY",13.97,12.38,12.76,13.37,12.14,88.1,89.3,87.9,0.235,10.05,10.77,9.25,0,0,0,0,0,325.08,9.42,0.0191654,0.02044309,0.358212
"2017-11-19 10:40:00",7749,"CKVY",13.96,12.51,12.31,12.76,11.95,88.3,88.5,87.5,0.237,9.43,10,8.95,0,0,0,0,0,318.5676,9.42,0.0191654,0.02044309,0.358212
"2017-11-19 10:45:00",7750,"CKVY",13.95,15.17,13.82,15.23,12.45,90.3,90.3,88.2,0.272,11.26,12.89,9.62,0,0,0,0,0,333.4922,9.42,0.02001998,0.02135465,0.3790421
"2017-11-19 10:50:00",7751,"CKVY",13.95,13.99,14.65,15.66,13.74,88.3,90.5,88,0.253,12,13.33,10.86,0,0,0,0,0,375.4814,9.42,0.02001998,0.02135465,0.3790421
"2017-11-19 10:55:00",7752,"CKVY",13.92,13.24,13.68,14.17,13.06,87.8,88.8,87.5,0.243,10.82,11.48,10.08,0,0,0,0,0,409.3682,9.42,0.02001998,0.02135465,0.3790421
"2017-11-19 11:00:00",7753,"CKVY",13.94,12.75,13.12,13.37,12.68,87.6,88.3,87.5,0.237,10.22,10.55,9.68,0,0,0,0,0,412.0787,9.42,0.02419316,0.02580604,0.3969611
"2017-11-19 11:05:00",7754,"CKVY",13.94,12.68,12.55,12.81,12.31,88,88,87.3,0.238,9.57,9.86,9.28,0,0,0,0,0,407.6296,9.42,0.02419316,0.02580604,0.3969611
"2017-11-19 11:10:00",7755,"CKVY",13.93,12.68,12.72,12.93,12.49,87.9,88.3,87.7,0.238,9.82,10.12,9.54,0,0,0,0,0,404.9683,9.42,0.02419316,0.02580604,0.3969611
"2017-11-19 11:15:00",7756,"CKVY",13.93,12.24,12.65,12.86,12.24,87.6,88.2,87.6,0.232,9.76,10.01,9.27,0,0,0,0,0,404.4715,9.42,0.02336531,0.024923,0.4127069
"2017-11-19 11:20:00",7757,"CKVY",13.92,12.37,12.35,12.55,12.24,88.1,88.2,87.6,0.235,9.46,9.72,9.26,0.375,0.053,110.3,4.891,4.822,393.3629,9.41,0.02336531,0.024923,0.4127069
"2017-11-19 11:25:00",7758,"CKVY",13.92,12.24,12.24,12.49,11.99,88.6,88.7,88.1,0.235,9.49,9.71,9.26,1.781,1.086,127.8,7.894,5.261,357.0574,9.41,0.02336531,0.024923,0.4127069
"2017-11-19 11:30:00",7759,"CKVY",13.93,13.05,12.58,13.05,12.18,88.7,88.7,88.2,0.243,9.81,10.33,9.4,2.906,2.387,123.3,11.05,4.822,325.0983,9.41,0.01844073,0.01986773,0.4247999
"2017-11-19 11:35:00",7760,"CKVY",13.93,13.54,13.33,13.6,12.98,89,89.3,88.7,0.25,10.68,11.03,10.28,3.642,3.452,146.2,10.37,4.822,323.0511,9.41,0.01844073,0.01986773,0.4247999
"2017-11-19 11:40:00",7761,"CKVY",13.94,13.73,13.59,13.79,13.42,89.2,89.3,88.9,0.252,10.96,11.21,10.76,3.381,3.508,152.5,17.44,4.603,331.1045,9.41,0.01844073,0.01986773,0.4247999
"2017-11-19 11:45:00",7762,"CKVY",13.94,14.84,14.1,14.84,13.67,90.2,90.2,89,0.268,11.57,12.5,11.02,3.065,3.233,158.3,17.27,4.165,335.9713,9.41,0.01733319,0.01897433,0.4329382
"2017-11-19 11:50:00",7763,"CKVY",13.94,14.72,14.47,14.97,14.16,89.6,90.3,88.7,0.265,11.9,12.62,11.44,3.031,3.008,146.5,13.01,4.603,323.6478,9.41,0.01733319,0.01897433,0.4329382
"2017-11-19 11:55:00",7764,"CKVY",13.94,14.72,14.51,14.78,14.16,89.9,90,89.1,0.266,11.99,12.37,11.55,2.74,2.915,141.6,8.2,3.726,326.5992,9.41,0.01733319,0.01897433,0.4329382
"2017-11-19 12:00:00",7765,"CKVY",13.94,14.22,14.52,14.72,14.15,89.1,89.9,88.9,0.257,11.94,12.28,11.5,2.924,2.788,143.7,8.95,4.384,321.6068,9.41,0.01783054,0.0194482,0.4380547
"2017-11-19 12:05:00",7766,"CKVY",13.94,14.71,14.27,14.71,14.03,89.5,89.5,88.8,0.264,11.64,12.19,11.34,2.777,2.903,144,7.237,4.384,319.3325,9.41,0.01783054,0.0194482,0.4380547
"2017-11-19 12:10:00",7767,"CKVY",13.94,16.19,15.73,16.26,14.71,89.9,90.5,89.5,0.283,13.33,13.94,12.18,2.641,2.648,161.5,25.72,3.288,339.0916,9.41,0.01783054,0.0194482,0.4380547
"2017-11-19 12:15:00",7768,"CKVY",13.95,15.2,15.82,16.56,15.14,89.1,90.3,88.5,0.269,13.23,14.18,12.39,2.816,2.758,147.6,19.19,6.138,373.4454,9.41,0.02158362,0.0234224,0.4398895
"2017-11-19 12:20:00",7769,"CKVY",13.95,16.68,15.82,16.68,15.2,90.2,90.2,89.1,0.29,13.3,14.3,12.56,2.652,2.684,129.7,9,3.288,402.2281,9.41,0.02158362,0.0234224,0.4398895
"2017-11-19 12:25:00",7770,"CKVY",13.95,17.86,16.96,17.86,16.43,91,91,89.2,0.308,14.54,15.68,13.85,2.699,2.782,137.3,10.63,4.822,428.6378,9.41,0.02158362,0.0234224,0.4398895
"2017-11-19 12:30:00",7771,"CKVY",13.93,16.8,17.42,18.35,16.68,89.5,91.4,89.2,0.29,15.02,16.26,14.11,2.47,2.562,126.5,12.82,4.165,434.6519,9.42,0.02498197,0.02702273,0.4380363
"2017-11-19 12:35:00",7772,"CKVY",13.95,17.24,17.06,17.48,16.56,89.9,90.8,89.4,0.296,14.64,15.24,13.98,2.368,2.367,120.3,16.51,4.165,428.259,9.42,0.02498197,0.02702273,0.4380363
"2017-11-19 12:40:00",7773,"CKVY",13.95,17.42,17.59,18.1,17.11,89.3,90.8,89.3,0.297,15.2,15.85,14.65,2.522,2.327,136,14.23,4.165,409.6147,9.42,0.02498197,0.02702273,0.4380363
"2017-11-19 12:45:00",7774,"CKVY",13.94,16.62,17.08,17.48,16.55,88.9,89.5,88.9,0.285,14.48,14.89,13.87,2.863,2.604,137.3,14.96,6.576,413.0211,9.42,0.02463371,0.02663435,0.4334053
"2017-11-19 12:50:00",7775,"CKVY",13.94,15.62,15.78,16.56,15.38,88.9,89.2,88.2,0.273,13.05,13.87,12.65,3.438,3.193,106.2,11.02,5.48,410.3486,9.42,0.02463371,0.02663435,0.4334053
"2017-11-19 12:55:00",7776,"CKVY",13.94,15.56,15.41,15.68,15.19,89.2,89.3,88.5,0.274,12.71,12.97,12.4,3.78,3.657,106.5,21.41,5.042,400.4732,9.42,0.02463371,0.02663435,0.4334053
"2017-11-19 13:00:00",7777,"CKVY",13.94,16.98,15.77,16.98,15.19,90.9,90.9,89,0.297,13.27,14.79,12.52,3.481,3.759,131,25.12,4.822,374.7592,9.41,0.02021748,0.02209499,0.4265955
"2017-11-19 13:05:00",7778,"CKVY",13.93,18.09,17.81,18.22,16.86,90.5,91.4,90.4,0.309,15.62,15.96,14.67,3.371,3.4,173.1,8.86,4.822,380.0208,9.41,0.02021748,0.02209499,0.4265955
"2017-11-19 13:10:00",7779,"CKVY",13.93,17.1,17.42,18.16,16.79,89.6,90.5,88.4,0.294,14.82,15.81,13.98,3.31,3.357,187.8,10.21,4.603,382.2678,9.41,0.02021748,0.02209499,0.4265955
"2017-11-19 13:15:00",7780,"CKVY",13.94,16.61,17.16,17.54,16.55,88.9,90.2,88.9,0.285,14.65,15.15,13.86,3.512,3.333,186.9,7.789,5.042,393.4317,9.41,0.02206141,0.02401154,0.4147204
"2017-11-19 13:20:00",7781,"CKVY",13.94,16.42,16.09,16.67,15.68,89.9,89.9,88.1,0.286,13.36,13.98,12.8,3.578,3.586,199.8,17.14,4.822,384.5352,9.41,0.02206141,0.02401154,0.4147204
"2017-11-19 13:25:00",7782,"CKVY",13.94,18.34,17.36,18.53,16.42,91.2,91.8,89.8,0.315,15.12,16.5,14,3.21,3.322,183.7,25.76,4.603,383.8619,9.41,0.02206141,0.02401154,0.4147204
"2017-11-19 13:30:00",7783,"CKVY",13.94,18.71,18.38,18.77,17.91,90.8,91.2,90.1,0.319,16.09,16.51,15.52,2.806,3.074,181.3,13.37,4.165,386.1885,9.41,0.02197246,0.02390681,0.4007356
"2017-11-19 13:35:00",7784,"CKVY",13.94,19.57,19.55,20.01,18.65,90.7,92.1,90.7,0.33,17.46,18.02,16.41,2.227,2.436,187.4,18.98,4.603,395.0613,9.41,0.02197246,0.02390681,0.4007356
"2017-11-19 13:40:00",7785,"CKVY",13.94,18.83,19.33,19.63,18.76,89.5,91.3,89.5,0.316,17.01,17.49,16.18,2.256,2.305,184.6,12.73,4.822,388.6632,9.41,0.02197246,0.02390681,0.4007356
"2017-11-19 13:45:00",7786,"CKVY",13.92,17.9,17.9,18.76,17.46,89.9,90,88.3,0.305,15.21,16.18,14.62,2.361,2.292,192.5,18.59,5.042,372.1172,9.41,0.02203122,0.02386061,0.3828072
"2017-11-19 13:50:00",7787,"CKVY",13.94,18.64,18.66,19.13,17.9,90.2,91.6,90,0.316,16.4,17.1,15.47,2.594,2.486,175.7,11.31,4.822,364.07,9.41,0.02203122,0.02386061,0.3828072
"2017-11-19 13:55:00",7788,"CKVY",13.93,19.63,19.29,19.88,18.52,91.2,92,90.2,0.333,17.12,17.92,16.12,2.428,2.457,153.3,16.35,3.507,361.6333,9.41,0.02203122,0.02386061,0.3828072
"2017-11-19 14:00:00",7789,"CKVY",13.94,17.77,18.72,19.63,17.71,88.9,91.3,88.7,0.3,16.22,17.5,15.02,2.504,2.45,136.2,17.51,4.603,352.9427,9.41,0.02059819,0.02234399,0.3627158
"2017-11-19 14:05:00",7790,"CKVY",13.94,18.52,17.93,18.52,17.53,91,91,89,0.317,15.48,16.33,14.91,2.286,2.447,108.6,18.28,3.069,339.4474,9.41,0.02059819,0.02234399,0.3627158
"2017-11-19 14:10:00",7791,"CKVY",13.94,18.76,19.01,19.51,18.39,89.9,92,89.9,0.317,16.86,17.55,16.19,2.475,2.336,149.4,18.26,4.603,319.5208,9.41,0.02059819,0.02234399,0.3627158
"2017-11-19 14:15:00",7792,"CKVY",13.94,18.52,18.42,18.82,18.14,90.4,90.4,89.2,0.315,15.88,16.33,15.58,2.372,2.456,129.9,11.47,4.165,317.5544,9.41,0.01835595,0.01996266,0.3399957
"2017-11-19 14:20:00",7793,"CKVY",13.94,17.71,18.03,18.64,17.65,89.6,90.4,89.2,0.302,15.49,16.31,15.06,2.946,2.678,132.8,20.16,5.918,312.5811,9.41,0.01835595,0.01996266,0.3399957
"2017-11-19 14:25:00",7794,"CKVY",13.94,18.94,18.22,19.01,17.52,90.8,91.1,89.5,0.322,15.88,16.77,14.97,3.016,3.057,169.4,11.75,4.165,304.5198,9.41,0.01835595,0.01996266,0.3399957
"2017-11-19 14:30:00",7795,"CKVY",13.94,18.26,18.42,19.01,17.83,89.5,90.8,88.5,0.308,15.86,16.76,15.07,3.436,3.187,173.1,14.63,5.699,298.1699,9.41,0.01642141,0.0180037,0.3144857
"2017-11-19 14:35:00",7796,"CKVY",13.92,19,18.65,19,18.14,91,91.3,89.4,0.324,16.34,16.86,15.56,3.229,3.34,173.3,7.136,4.165,296.3755,9.4,0.01642141,0.0180037,0.3144857
"2017-11-19 14:40:00",7797,"CKVY",13.94,17.83,18.56,19.01,17.71,88.2,91,88.2,0.298,16.02,16.81,14.82,3.665,3.384,168,13.49,6.357,297.1178,9.4,0.01642141,0.0180037,0.3144857
"2017-11-19 14:45:00",7798,"CKVY",13.94,18.02,17.6,18.02,17.27,90,90,88,0.307,14.79,15.58,14.44,3.603,3.68,181.2,9.13,5.042,301.567,9.4,0.01553143,0.01714382,0.2863283
"2017-11-19 14:50:00",7799,"CKVY",13.92,19.19,18.93,19.32,18.02,89.9,90.7,89.9,0.322,16.57,16.91,15.6,3.691,3.651,160.7,9,4.384,307.1244,9.4,0.01553143,0.01714382,0.2863283
"2017-11-19 14:55:00",7800,"CKVY",13.95,19.38,19.35,19.5,19.07,88.8,90.1,88.7,0.321,16.75,17.05,16.47,3.256,3.55,148.2,7.255,4.165,314.7136,9.4,0.01553143,0.01714382,0.2863283
"2017-11-19 15:00:00",7801,"CKVY",13.95,18.88,19.19,19.44,18.88,88.4,88.9,88.2,0.313,16.36,16.66,16.01,2.979,3.051,138.5,7.27,4.165,313.1961,9.4,0.01589023,0.01754568,0.2555904
"2017-11-19 15:05:00",7802,"CKVY",13.94,18.63,18.47,18.88,18.14,89.2,89.2,87.5,0.312,15.59,15.97,15.08,2.879,2.933,145,7.595,3.946,293.4098,9.4,0.01589023,0.01754568,0.2555904
"2017-11-19 15:10:00",7803,"CKVY",13.93,18.14,18.26,18.63,17.89,88.9,89.2,87.9,0.305,15.43,15.98,14.96,2.94,2.895,146.8,11.12,3.946,271.6469,9.4,0.01589023,0.01754568,0.2555904
"2017-11-19 15:15:00",7804,"CKVY",13.94,17.89,18.32,18.51,17.89,88.6,90.2,88.6,0.301,15.81,16.1,15.1,3.079,3.01,177.9,9.67,4.822,236.9064,9.4,0.01069485,0.0119833,0.2234073
"2017-11-19 15:20:00",7805,"CKVY",13.95,15.97,16.85,17.89,15.85,88,88.6,87.5,0.275,13.86,15.1,12.92,3.208,3.141,211.8,10.65,4.603,204.1746,9.4,0.01069485,0.0119833,0.2234073
"2017-11-19 15:25:00",7806,"CKVY",13.95,15.91,15.82,15.97,15.6,89.4,89.5,88,0.278,13.13,13.42,12.84,3.256,3.235,199.6,17.12,4.822,183.4399,9.39,0.01069485,0.0119833,0.2234073
"2017-11-19 15:30:00",7807,"CKVY",13.96,16.03,16.04,16.22,15.85,89.2,89.8,89.1,0.279,13.49,13.75,13.25,3.359,3.293,189.7,11.07,5.699,176.638,9.39,0.00771858,0.008832321,0.1897281
"2017-11-19 15:35:00",7808,"CKVY",13.96,15.78,15.82,16.09,15.54,89.5,89.5,88.9,0.277,13.2,13.53,12.87,3.45,3.405,191.6,10.59,5.261,177.7726,9.39,0.00771858,0.008832321,0.1897281
"2017-11-19 15:40:00",7809,"CKVY",13.96,17.27,16.46,17.33,15.72,90.1,90.2,89.5,0.298,14,14.94,13.18,3.401,3.451,177.5,11.29,5.261,175.8403,9.39,0.00771858,0.008832321,0.1897281
"2017-11-19 15:45:00",7810,"CKVY",13.96,18.88,18.31,18.88,17.14,90,91,90,0.319,16.01,16.69,14.75,3.038,3.229,160.9,6.28,3.507,185.7514,9.39,0.007274512,0.008326274,0.154005
"2017-11-19 15:50:00",7811,"CKVY",13.97,18.57,18.63,19,18.38,90.4,90.4,89.3,0.316,16.14,16.54,15.79,2.666,2.897,166,10.18,4.165,194.4752,9.39,0.007274512,0.008326274,0.154005
"2017-11-19 15:55:00",7812,"CKVY",13.97,18.07,18.4,18.75,17.89,89.6,90.8,89.3,0.306,16,16.5,15.26,2.231,2.422,161.2,16.02,3.288,185.4379,9.39,0.007274512,0.008326274,0.154005
"2017-11-19 16:00:00",7813,"CKVY",13.99,17.21,17.61,18.14,17.15,89.9,90.1,89.1,0.296,15.08,15.72,14.63,2.277,2.267,178.2,9.43,3.726,153.8245,9.39,0.003381639,0.00409463,0.1176758
"2017-11-19 16:05:00",7814,"CKVY",14,16.53,17,17.27,16.53,90.2,90.6,89.8,0.288,14.6,14.82,14.15,1.852,2.018,194.1,28.86,3.069,118.8782,9.39,0.003381639,0.00409463,0.1176758
"2017-11-19 16:10:00",7815,"CKVY",14.01,15.6,15.94,16.65,15.54,90.7,91.4,90.2,0.279,13.74,14.29,13.3,2.025,1.924,216.9,20.96,3.946,103.246,9.38,0.003381639,0.00409463,0.1176758
"2017-11-19 16:15:00",7816,"CKVY",13.99,14.06,14.9,15.66,14.06,92.4,92.4,90.4,0.265,12.79,13.43,12.23,2.061,2.069,232.1,14.74,4.165,94.52393,9.38,0.0002360533,0.0006039591,0.08218475
"2017-11-19 16:20:00",7817,"CKVY",14.04,13.19,13.49,14.18,13.07,93.1,93.1,92.3,0.257,11.78,12.36,11.42,2.484,2.279,245.1,5.741,3.507,86.6175,9.38,0.0002360533,0.0006039591,0.08218475
"2017-11-19 16:25:00",7818,"CKVY",13.48,13.01,13.04,13.19,12.88,92.4,93.1,92.4,0.253,11.35,11.56,11.17,2.022,2.321,273.4,18.27,2.192,74.27283,9.38,0.0002360533,0.0006039591,0.08218475
"2017-11-19 16:30:00",7819,"CKVY",13.25,13.07,13.05,13.19,12.94,91.6,92.4,91.5,0.252,11.16,11.36,10.95,1.127,1.554,291.9,0.052,0,56.66884,9.38,-0.001771439,-0.001617096,0.04862928
"2017-11-19 16:35:00",7820,"CKVY",13.19,13.32,13.32,13.5,13.07,90.8,91.6,90.8,0.252,11.26,11.43,11.02,0.406,0.702,12.88,90.9,1.096,42.06695,9.38,-0.001771439,-0.001617096,0.04862928
"2017-11-19 16:40:00",7821,"CKVY",13.13,12.95,13.16,13.32,12.95,90.4,90.8,90.4,0.247,10.94,11.13,10.68,0.395,0.36,124.2,7.812,1.315,27.36357,9.38,-0.001771439,-0.001617096,0.04862928
"2017-11-19 16:45:00",7822,"CKVY",13.09,12.45,12.69,13.01,12.39,89.9,90.4,89.9,0.241,10.32,10.74,9.99,0.722,0.555,109.3,8.48,1.754,17.38975,9.37,-0.001615935,-0.00162612,0.02285884
"2017-11-19 16:50:00",7823,"CKVY",13.05,11.96,12.13,12.45,11.9,89.7,89.9,89.6,0.235,9.69,10.06,9.45,1.086,0.958,102.6,13.2,1.973,11.12398,9.37,-0.001615935,-0.00162612,0.02285884
"2017-11-19 16:55:00",7824,"CKVY",13.02,11.84,11.85,11.96,11.71,90,90,89.7,0.234,9.44,9.54,9.3,1.062,1.094,117,17.98,1.315,7.204062,9.37,-0.001615935,-0.00162612,0.02285884
"2017-11-19 17:00:00",7825,"CKVY",13.01,11.53,11.67,11.96,11.47,92,92,90,0.236,9.52,9.7,9.35,1.184,1.04,272,59.1,2.63,5.22052,9.37,-0.0007710496,-0.000640716,0.009652524
"2017-11-19 17:05:00",7826,"CKVY",12.99,11.04,11.2,11.53,10.98,92.1,92.3,92,0.231,9.36,9.66,9.13,1.531,1.373,284.7,4.742,3.288,3.789913,9.36,-0.0007710496,-0.000640716,0.009652524
"2017-11-19 17:10:00",7827,"CKVY",12.98,10.61,10.77,11.04,10.48,91.4,92.1,91.4,0.225,8.84,9.2,8.47,1.795,1.655,263.2,10.4,2.411,2.655943,9.36,-0.0007710496,-0.000640716,0.009652524
"2017-11-19 17:15:00",7828,"CKVY",12.97,10.54,10.58,10.73,10.48,90.9,91.4,90.9,0.223,8.49,8.62,8.34,1.62,1.794,257.8,13.22,1.315,1.716659,9.36,-0.002186402,-0.002792335,0.002514642
"2017-11-19 17:20:00",7829,"CKVY",12.96,10.11,10.44,10.61,10.11,90.6,91,90.5,0.218,8.27,8.49,7.891,1.081,1.299,263.9,7.437,1.754,0.9902367,9.36,-0.002186402,-0.002792335,0.002514642
"2017-11-19 17:25:00",7830,"CKVY",12.95,9.86,9.94,10.24,9.74,89.9,90.6,89.9,0.214,7.674,8.02,7.433,0.794,0.96,263.5,31.6,1.754,0.4546753,9.36,-0.002186402,-0.002792335,0.002514642
"2017-11-19 17:30:00",7831,"CKVY",12.95,9.74,9.85,9.99,9.68,89.3,89.9,89.2,0.212,7.383,7.566,7.143,1.007,0.851,175.2,13.82,2.411,0.1561242,9.36,-0.002502424,-0.00338076,2.618183E-006
"2017-11-19 17:35:00",7832,"CKVY",12.94,9.68,9.72,9.87,9.56,89.2,89.4,89.1,0.211,7.192,7.352,7.024,1.221,1.134,144.9,15.58,2.411,0.02989525,9.36,-0.002502424,-0.00338076,2.618183E-006
"2017-11-19 17:40:00",7833,"CKVY",12.93,9.56,9.62,9.75,9.44,88.9,89.2,88.9,0.209,7.055,7.204,6.84,1.692,1.442,128.8,14.52,2.63,0,9.35,-0.002502424,-0.00338076,2.618183E-006
"2017-11-19 17:45:00",7834,"CKVY",12.92,9.44,9.44,9.62,9.25,89,89,88.8,0.208,6.83,7.024,6.632,1.901,1.8,110.9,9.48,3.507,0,9.35,-0.002151924,-0.002772554,2.5E-007
"2017-11-19 17:50:00",7835,"CKVY",12.92,9.38,9.4,9.5,9.25,89,89,88.9,0.208,6.799,6.922,6.658,2.497,2.186,115.7,5.993,3.726,0,9.35,-0.002151924,-0.002772554,2.5E-007
"2017-11-19 17:55:00",7836,"CKVY",12.91,9.14,9.3,9.5,9.01,88.7,89.1,88.6,0.205,6.681,6.923,6.353,2.884,2.67,118.6,7.225,3.946,0,9.35,-0.002151924,-0.002772554,2.5E-007
"2017-11-19 18:00:00",7837,"CKVY",12.91,9.2,9.17,9.26,9.01,89,89.2,88.6,0.206,6.572,6.704,6.354,3.259,3.142,138.4,4.227,3.946,0,9.35,-0.001514567,-0.001769742,2.5E-007
"2017-11-19 18:05:00",7838,"CKVY",12.9,9.27,9.17,9.27,8.95,88.9,89.1,88.9,0.206,6.578,6.691,6.347,2.861,3.1,149,4.767,3.069,0,9.35,-0.001514567,-0.001769742,2.5E-007
"2017-11-19 18:10:00",7839,"CKVY",12.9,9.15,9.13,9.27,8.9,88.9,89,88.8,0.205,6.522,6.68,6.27,2.517,2.68,178.2,13.01,3.069,0,9.35,-0.001514567,-0.001769742,2.5E-007
"2017-11-19 18:15:00",7840,"CKVY",12.87,9.02,9.12,9.27,8.9,88.6,89,88.6,0.203,6.499,6.68,6.247,2.226,2.328,181.9,7.905,3.069,0,9.35,-0.001489775,-0.001735782,2.5E-007
"2017-11-19 18:20:00",7841,"CKVY",12.86,8.4,8.72,9.02,8.4,88.2,88.7,88.2,0.197,5.981,6.361,5.622,2.381,2.284,184.3,4.047,3.288,0,9.35,-0.001489775,-0.001735782,2.5E-007
"2017-11-19 18:25:00",7842,"CKVY",12.89,8.16,8.36,8.53,8.16,88.2,88.3,88.2,0.195,5.599,5.778,5.378,2.336,2.352,179.1,9.67,3.069,0,9.35,-0.001489775,-0.001735782,2.5E-007
"2017-11-19 18:30:00",7843,"CKVY",12.88,7.785,8.04,8.28,7.785,87.9,88.2,87.9,0.191,5.235,5.5,4.934,2.289,2.326,166.8,6.106,2.85,0,9.35,-0.001583791,-0.001889185,2.5E-007
"2017-11-19 18:35:00",7844,"CKVY",12.88,7.538,7.638,7.909,7.414,87.8,88,87.7,0.188,4.776,5.057,4.543,2.248,2.271,154.2,5.049,2.85,0,9.35,-0.001583791,-0.001889185,2.5E-007
"2017-11-19 18:40:00",7845,"CKVY",12.87,6.795,7.094,7.538,6.733,87.2,87.8,87.1,0.181,4.111,4.665,3.734,2.378,2.323,142.7,3.034,2.85,0,9.35,-0.001583791,-0.001889185,2.5E-007
"2017-11-19 18:45:00",7846,"CKVY",12.86,6.424,6.639,6.857,6.362,87,87.3,87,0.178,3.641,3.874,3.309,2.376,2.399,147.8,6.981,2.85,0,9.34,-0.001481936,-0.001759279,2.5E-007
"2017-11-19 18:50:00",7847,"CKVY",12.87,5.624,6.025,6.486,5.561,86.2,87,86.1,0.17,2.875,3.439,2.308,2.334,2.361,128.9,3.949,3.069,0,9.34,-0.001481936,-0.001759279,2.5E-007
"2017-11-19 18:55:00",7848,"CKVY",12.86,5.254,5.386,5.624,5.131,86.3,86.4,86.1,0.167,2.176,2.387,1.919,2.21,2.292,116.4,7.261,2.63,0,9.34,-0.001481936,-0.001759279,2.5E-007
"2017-11-19 19:00:00",7849,"CKVY",12.85,5.069,5.062,5.317,4.945,86.6,86.7,86,0.166,1.848,2.102,1.677,2.223,2.191,121.6,11.18,2.63,0,9.34,-0.001380928,-0.00163682,2.5E-007
"2017-11-19 19:05:00",7850,"CKVY",12.85,5.38,5.358,5.566,5.131,86.7,87.2,86.6,0.169,2.313,2.561,2.006,2.227,2.209,139.9,3.023,2.63,0,9.34,-0.001380928,-0.00163682,2.5E-007
"2017-11-19 19:10:00",7851,"CKVY",12.83,4.762,5.159,5.442,4.699,86,86.7,86,0.163,1.991,2.346,1.419,2.078,2.14,146.1,6.487,2.192,0,9.33,-0.001380928,-0.00163682,2.5E-007
"2017-11-19 19:15:00",7852,"CKVY",12.85,4.701,4.58,4.825,4.329,86.4,86.5,85.7,0.163,1.33,1.672,1.003,1.923,2.016,149.2,9.1,1.973,0,9.33,-0.001427744,-0.001713661,2.5E-007
"2017-11-19 19:20:00",7853,"CKVY",12.83,3.59,4.152,4.763,3.59,85.1,86.5,85.1,0.152,0.775,1.56,0.106,1.68,1.809,99.4,9.55,1.973,0,9.33,-0.001427744,-0.001713661,2.5E-007
"2017-11-19 19:25:00",7854,"CKVY",12.83,3.096,3.43,3.776,3.096,85,85.2,85,0.149,-0.048,0.306,-0.388,1.398,1.539,123.8,22.28,1.534,0,9.33,-0.001427744,-0.001713661,2.5E-007
"2017-11-19 19:30:00",7855,"CKVY",12.83,3.22,3.075,3.22,2.848,85.8,85.8,84.8,0.151,-0.407,-0.078,-0.666,1.028,1.207,201.4,20.84,1.096,0,9.33,-0.001606466,-0.002028862,2.5E-007
"2017-11-19 19:35:00",7856,"CKVY",12.81,3.344,3.294,3.406,3.096,85.7,86.1,85.7,0.152,0.035,0.19,-0.2,0.672,0.833,205.2,10.16,0.877,0,9.33,-0.001606466,-0.002028862,2.5E-007
"2017-11-19 19:40:00",7857,"CKVY",12.82,4.087,3.656,4.087,3.282,86.7,86.7,85.6,0.159,0.433,1.006,-0.051,0.685,0.651,211.9,8.84,1.315,0,9.33,-0.001606466,-0.002028862,2.5E-007
"2017-11-19 19:45:00",7858,"CKVY",12.82,4.087,4.137,4.211,4.025,86,86.7,86,0.158,0.961,1.094,0.783,0.707,0.707,177.4,15.34,1.315,0,9.33,-0.002143189,-0.002986018,2.5E-007
"2017-11-19 19:50:00",7859,"CKVY",12.81,3.841,3.966,4.149,3.778,85.6,86.1,85.6,0.155,0.664,0.897,0.422,0.709,0.701,157.1,9.5,1.096,0,9.33,-0.002143189,-0.002986018,2.5E-007
"2017-11-19 19:55:00",7860,"CKVY",12.81,3.35,3.648,3.903,3.349,85.3,85.7,85.2,0.151,0.272,0.561,-0.083,0.704,0.729,141.7,6.046,1.096,0,9.33,-0.002143189,-0.002986018,2.5E-007
"2017-11-19 20:00:00",7861,"CKVY",12.81,3.106,3.212,3.474,3.042,85.2,85.3,85.1,0.149,-0.225,0.039,-0.4,0.795,0.735,141.6,3.039,1.096,0,9.33,-0.002137316,-0.002980459,2.5E-007
"2017-11-19 20:05:00",7862,"CKVY",12.8,2.923,2.973,3.107,2.798,85.2,85.3,85.1,0.148,-0.468,-0.323,-0.64,0.933,0.881,127.3,5.007,1.096,0,9.34,-0.002137316,-0.002980459,2.5E-007
"2017-11-19 20:10:00",7863,"CKVY",12.8,3.232,3.053,3.234,2.922,85.5,85.5,85.2,0.151,-0.346,-0.127,-0.518,0.995,0.955,109.7,7.34,1.315,0,9.34,-0.002137316,-0.002980459,2.5E-007
"2017-11-19 20:15:00",7864,"CKVY",12.8,2.923,3.101,3.295,2.86,85.1,85.6,85.1,0.148,-0.323,-0.083,-0.613,1.12,1.052,99.6,4.897,1.973,0,9.34,-0.001913041,-0.002576791,2.5E-007
"2017-11-19 20:20:00",7865,"CKVY",12.8,3.233,3.098,3.295,2.861,85.5,85.6,85.1,0.151,-0.301,-0.075,-0.613,1.307,1.226,112,3.776,1.973,0,9.34,-0.001913041,-0.002576791,2.5E-007
"2017-11-19 20:25:00",7866,"CKVY",12.79,3.42,3.386,3.606,3.171,85.7,86,85.5,0.152,0.071,0.326,-0.187,1.303,1.317,150.4,24.3,1.315,0,9.34,-0.001913041,-0.002576791,2.5E-007
"2017-11-19 20:30:00",7867,"CKVY",12.79,4.102,3.692,4.102,3.358,86.5,86.5,85.6,0.159,0.427,0.96,0.014,1.225,1.277,185.3,11.65,1.315,0,9.34,-0.001744767,-0.002264218,2.5E-007
"2017-11-19 20:35:00",7868,"CKVY",12.78,4.473,4.406,4.597,4.04,86.5,87,86.4,0.162,1.311,1.559,0.89,0.825,1.032,220.6,15.17,0.877,0,9.34,-0.001744767,-0.002264218,2.5E-007
"2017-11-19 20:40:00",7869,"CKVY",12.78,4.288,4.357,4.535,4.226,85.9,86.6,85.9,0.159,1.128,1.37,0.937,0.49,0.65,174.1,28.35,0.658,0,9.34,-0.001744767,-0.002264218,2.5E-007
"2017-11-19 20:45:00",7870,"CKVY",12.78,4.35,4.43,4.597,4.226,86.1,86.6,85.9,0.16,1.229,1.474,0.937,0.132,0.299,185.3,49.27,0.658,0,9.34,-0.002258715,-0.003182214,2.5E-007
"2017-11-19 20:50:00",7871,"CKVY",12.78,4.226,4.345,4.474,4.164,85.7,86.1,85.7,0.158,1.08,1.241,0.833,0.303,0.197,136.7,20.52,1.096,0,9.34,-0.002258715,-0.003182214,2.5E-007
"2017-11-19 20:55:00",7872,"CKVY",12.78,3.359,3.699,4.226,3.235,84.8,85.7,84.8,0.15,0.23,0.86,-0.313,0.612,0.459,110.1,9.25,1.315,0,9.35,-0.002258715,-0.003182214,2.5E-007
"2017-11-19 21:00:00",7873,"CKVY",12.77,2.987,3.139,3.359,2.925,85,85.1,84.8,0.148,-0.365,-0.174,-0.566,0.873,0.754,116.9,4.954,1.096,0,9.34,-0.002358863,-0.003426562,2.5E-007
"2017-11-19 21:05:00",7874,"CKVY",12.76,2.925,2.914,3.111,2.739,85.1,85.1,84.8,0.148,-0.579,-0.366,-0.783,0.748,0.818,114.2,11.91,0.877,0,9.35,-0.002358863,-0.003426562,2.5E-007
"2017-11-19 21:10:00",7875,"CKVY",12.77,2.987,2.916,3.111,2.739,85.3,85.3,85,0.149,-0.55,-0.314,-0.731,0.627,0.68,104.2,5.776,0.877,0,9.35,-0.002358863,-0.003426562,2.5E-007
"2017-11-19 21:15:00",7876,"CKVY",12.76,3.606,3.291,3.606,2.925,85.9,85.9,85.2,0.154,-0.052,0.327,-0.48,0.637,0.627,118,7.735,1.096,0,9.35,-0.002098241,-0.002929651,2.5E-007
"2017-11-19 21:20:00",7877,"CKVY",12.76,3.916,3.756,3.978,3.482,86,86.1,85.8,0.157,0.495,0.736,0.205,0.728,0.68,130.9,6.687,1.096,0,9.35,-0.002098241,-0.002929651,2.5E-007
"2017-11-19 21:25:00",7878,"CKVY",12.76,4.35,4.164,4.474,3.916,86.4,86.4,86,0.16,0.952,1.318,0.658,0.801,0.77,141.4,7.401,1.096,0,9.35,-0.002098241,-0.002929651,2.5E-007
"2017-11-19 21:30:00",7879,"CKVY",12.76,4.783,4.635,4.845,4.412,86.5,86.6,86.4,0.164,1.483,1.709,1.248,0.764,0.793,157.9,3.454,1.096,0,9.35,-0.002171051,-0.003018823,2.5E-007
"2017-11-19 21:35:00",7880,"CKVY",12.75,4.907,4.849,4.969,4.659,86.4,86.5,86.3,0.164,1.684,1.814,1.501,0.798,0.771,158.4,6.726,1.096,0,9.35,-0.002171051,-0.003018823,2.5E-007
"2017-11-19 21:40:00",7881,"CKVY",12.74,4.845,4.833,4.969,4.721,86.2,86.4,86.1,0.164,1.618,1.797,1.485,0.756,0.78,143,8.91,0.877,0,9.35,-0.002171051,-0.003018823,2.5E-007
"2017-11-19 21:45:00",7882,"CKVY",12.74,4.969,4.808,4.969,4.659,86.4,86.4,86.1,0.165,1.589,1.806,1.441,0.679,0.711,173.3,10.96,0.877,0,9.36,-0.002220335,-0.00308638,2.5E-007
"2017-11-19 21:50:00",7883,"CKVY",12.74,5.155,5.155,5.341,4.907,86.4,86.9,86.4,0.166,2.029,2.274,1.745,0.463,0.57,139,42.83,0.877,0,9.36,-0.002220335,-0.00308638,2.5E-007
"2017-11-19 21:55:00",7884,"CKVY",12.74,5.341,5.256,5.341,5.093,86.6,86.6,86.4,0.168,2.114,2.206,1.928,0.373,0.409,154.8,13.36,0.658,0,9.36,-0.002220335,-0.00308638,2.5E-007
"2017-11-19 22:00:00",7885,"CKVY",12.74,5.341,5.309,5.403,5.156,86.4,86.6,86.4,0.168,2.168,2.268,2.016,0.36,0.365,147.6,9.04,0.658,0,9.36,-0.002521623,-0.00368152,2.5E-007
"2017-11-19 22:05:00",7886,"CKVY",12.73,5.279,5.272,5.342,5.094,86.6,86.6,86.3,0.168,2.121,2.224,1.929,0.502,0.436,159.6,7.711,0.877,0,9.36,-0.002521623,-0.00368152,2.5E-007
"2017-11-19 22:10:00",7887,"CKVY",12.73,5.651,5.452,5.651,5.217,86.9,87,86.5,0.171,2.367,2.615,2.093,0.564,0.548,151.5,14.72,0.877,0,9.36,-0.002521623,-0.00368152,2.5E-007
"2017-11-19 22:15:00",7888,"CKVY",12.73,5.838,5.734,5.9,5.589,86.9,87,86.9,0.173,2.687,2.853,2.528,0.429,0.507,114.4,18.22,0.658,0,9.36,-0.002500691,-0.003621737,2.5E-007
"2017-11-19 22:20:00",7889,"CKVY",12.72,5.9,5.85,6.024,5.713,86.8,86.9,86.8,0.173,2.777,2.949,2.625,0.227,0.326,115.4,25.59,0,0,9.36,-0.002500691,-0.003621737,2.5E-007
"2017-11-19 22:25:00",7890,"CKVY",12.73,5.961,5.881,6.023,5.776,86.8,86.9,86.7,0.173,2.78,2.896,2.67,0.028,0.12,108.1,9.41,0,0,9.36,-0.002500691,-0.003621737,2.5E-007
"2017-11-19 22:30:00",7891,"CKVY",12.72,5.898,5.903,6.023,5.775,86.6,86.8,86.6,0.173,2.783,2.921,2.651,0,0.003,114.1,0.02,0,0,9.37,-0.002890144,-0.004470414,2.5E-007
"2017-11-19 22:35:00",7892,"CKVY",12.69,6.023,5.964,6.147,5.774,86.9,87,86.6,0.174,2.863,3.087,2.651,0,0,0,0,0,0,9.37,-0.002890144,-0.004470414,2.5E-007
"2017-11-19 22:40:00",7893,"CKVY",12.71,6.21,6.109,6.334,5.961,87,87.1,86.8,0.176,3.044,3.289,2.886,0,0,0,0,0,0,9.37,-0.002890144,-0.004470414,2.5E-007
"2017-11-19 22:45:00",7894,"CKVY",12.7,6.46,6.325,6.584,6.148,87.2,87.2,86.9,0.178,3.293,3.57,3.123,0,0,0,0,0,0,9.37,-0.003093332,-0.00494933,2.5E-007
"2017-11-19 22:50:00",7895,"CKVY",12.7,6.582,6.523,6.645,6.335,87.2,87.3,87.1,0.179,3.519,3.638,3.35,0,0,0,0,0,0,9.37,-0.003093332,-0.00494933,2.5E-007
"2017-11-19 22:55:00",7896,"CKVY",12.7,6.706,6.657,6.829,6.52,87.2,87.3,87.1,0.18,3.668,3.845,3.507,0,0,0,0,0,0,9.37,-0.003093332,-0.00494933,2.5E-007
"2017-11-19 23:00:00",7897,"CKVY",12.68,6.766,6.731,6.829,6.581,87.2,87.3,87.1,0.181,3.738,3.845,3.566,0,0,0,0,0,0,9.37,-0.003147086,-0.005035337,2.5E-007
"2017-11-19 23:05:00",7898,"CKVY",12.69,6.456,6.639,6.828,6.456,86.9,87.2,86.9,0.178,3.605,3.835,3.374,0,0,0,0,0,0,9.37,-0.003147086,-0.005035337,2.5E-007
"2017-11-19 23:10:00",7899,"CKVY",12.69,6.084,6.282,6.58,6.084,86.6,86.9,86.5,0.174,3.167,3.496,2.93,0,0,0,0,0,0,9.37,-0.003147086,-0.005035337,2.5E-007
"2017-11-19 23:15:00",7900,"CKVY",12.7,5.589,5.868,6.146,5.589,86.3,86.6,86.2,0.17,2.687,3.008,2.365,0,0,0,0,0,0,9.37,-0.003108239,-0.004973182,2.5E-007
"2017-11-19 23:20:00",7901,"CKVY",12.69,5.094,5.429,5.65,5.094,86,86.3,86,0.165,2.188,2.434,1.818,0,0,0,0,0,0,9.37,-0.003108239,-0.004973182,2.5E-007
"2017-11-19 23:25:00",7902,"CKVY",12.69,5.094,5.119,5.342,4.97,86.3,86.3,85.9,0.166,1.853,2.07,1.712,0,0,0,0,0,0,9.37,-0.003108239,-0.004973182,2.5E-007
"2017-11-19 23:30:00",7903,"CKVY",12.68,4.969,5.041,5.218,4.907,86,86.3,86,0.164,1.798,2,1.651,0,0,0,0,0,0,9.37,-0.002995559,-0.004792894,2.5E-007
"2017-11-19 23:35:00",7904,"CKVY",12.68,4.226,4.65,5.031,4.164,85.3,86.1,85.2,0.157,1.287,1.773,0.713,0,0,0,0,0,0,9.36,-0.002995559,-0.004792894,2.5E-007
"2017-11-19 23:40:00",7905,"CKVY",12.68,4.969,4.424,5.031,4.102,87,87.1,85.3,0.166,1.122,2.003,0.678,0,0,0,0,0,0,9.36,-0.002995559,-0.004792894,2.5E-007
"2017-11-19 23:45:00",7906,"CKVY",12.68,5.527,5.19,5.589,4.969,87.5,87.6,86.6,0.171,2.17,2.706,1.892,0,0,0,0,0,0,9.36,-0.002948176,-0.004717081,2.5E-007
"2017-11-19 23:50:00",7907,"CKVY",12.65,5.403,5.427,5.589,5.217,86.5,87.6,86.5,0.169,2.398,2.706,2.146,0,0,0,0,0,0,9.36,-0.002948176,-0.004717081,2.5E-007
"2017-11-19 23:55:00",7908,"CKVY",12.64,5.157,5.303,5.466,5.155,86.4,86.6,86.3,0.166,2.128,2.32,1.974,0,0,0,0,0,0,9.36,-0.002948176,-0.004717081,2.5E-007
"2017-11-20 00:00:00",7909,"CKVY",12.67,5.033,5.181,5.281,5.033,86.1,86.4,86,0.165,1.964,2.096,1.767,0,0,0,0,0,0,9.36,-0.003005401,-0.004808642,2.5E-007
"2017-11-20 00:05:00",7910,"CKVY",12.65,4.724,4.837,5.095,4.599,85.9,86.1,85.7,0.162,1.54,1.845,1.305,0,0,0,0,0,0,9.36,-0.003005401,-0.004808642,2.5E-007
"2017-11-20 00:10:00",7911,"CKVY",12.66,3.919,4.316,4.724,3.795,85,85.9,85,0.155,0.894,1.42,0.282,0,0,0,0,0,0,9.36,-0.003005401,-0.004808642,2.5E-007
"2017-11-20 00:15:00",7912,"CKVY",12.65,3.734,3.767,3.981,3.61,85.2,85.3,85,0.154,0.298,0.482,0.161,0,0,0,0,0,0,9.36,-0.002903537,-0.004645659,2.5E-007
"2017-11-20 00:20:00",7913,"CKVY",12.65,3.55,3.644,3.798,3.486,85.5,85.5,85.1,0.153,0.224,0.416,0.039,0,0,0,0,0,0,9.36,-0.002903537,-0.004645659,2.5E-007
"2017-11-20 00:25:00",7914,"CKVY",12.65,3.737,3.718,3.861,3.613,85.5,85.6,85.4,0.154,0.344,0.504,0.217,0,0,0,0,0,0,9.36,-0.002903537,-0.004645659,2.5E-007
"2017-11-20 00:30:00",7915,"CKVY",12.64,3.613,3.636,3.798,3.489,85.4,85.6,85.3,0.153,0.235,0.407,0.061,0,0,0,0,0,0,9.36,-0.002836794,-0.00453887,2.5E-007
"2017-11-20 00:35:00",7916,"CKVY",12.64,3.49,3.578,3.676,3.428,85.4,85.5,85.3,0.152,0.183,0.296,0.018,0,0,0,0,0,0,9.36,-0.002836794,-0.00453887,2.5E-007
"2017-11-20 00:40:00",7917,"CKVY",12.64,3.552,3.567,3.676,3.428,85.4,85.6,85.4,0.153,0.186,0.314,0.018,0,0,0,0,0,0,9.36,-0.002836794,-0.00453887,2.5E-007
"2017-11-20 00:45:00",7918,"CKVY",12.64,3.614,3.507,3.614,3.366,85.4,85.5,85.2,0.153,0.099,0.236,-0.077,0,0,0,0,0,0,9.36,-0.002824792,-0.004519667,2.5E-007
"2017-11-20 00:50:00",7919,"CKVY",12.63,3.366,3.457,3.614,3.242,85.3,85.5,85.2,0.151,0.042,0.201,-0.173,0,0,0,0,0,0,9.36,-0.002824792,-0.004519667,2.5E-007
"2017-11-20 00:55:00",7920,"CKVY",12.63,3.118,3.237,3.428,3.056,85.1,85.3,84.9,0.149,-0.227,0.001,-0.433,0,0,0,0,0,0,9.36,-0.002824792,-0.004519667,2.5E-007
"2017-11-20 01:00:00",7921,"CKVY",12.63,3.242,3.186,3.304,3.056,85.3,85.3,85,0.15,-0.27,-0.121,-0.424,0,0,0,0,0,0,9.36,-0.002798973,-0.004478356,2.5E-007
"2017-11-20 01:05:00",7922,"CKVY",12.62,3.242,3.249,3.366,3.118,85.1,85.3,85.1,0.15,-0.193,-0.051,-0.355,0,0,0,0,0,0,9.36,-0.002798973,-0.004478356,2.5E-007
"2017-11-20 01:10:00",7923,"CKVY",12.62,3.118,3.18,3.304,3.056,85,85.2,85,0.149,-0.278,-0.155,-0.424,0,0,0,0,0,0,9.36,-0.002798973,-0.004478356,2.5E-007
"2017-11-20 01:15:00",7924,"CKVY",12.61,3.862,3.312,3.862,3.056,86.3,86.3,85,0.157,-0.075,0.676,-0.424,0,0,0,0,0,0,9.36,-0.002793886,-0.004470218,2.5E-007
"2017-11-20 01:20:00",7925,"CKVY",12.61,4.729,4.376,4.791,3.8,86.7,86.9,86.3,0.164,1.278,1.702,0.624,0,0,0,0,0,0,9.36,-0.002793886,-0.004470218,2.5E-007
"2017-11-20 01:25:00",7926,"CKVY",12.61,4.605,4.879,5.039,4.605,85.9,86.9,85.9,0.161,1.735,1.989,1.305,0,0,0,0,0,0,9.36,-0.002793886,-0.004470218,2.5E-007
"2017-11-20 01:30:00",7927,"CKVY",12.6,3.862,4.198,4.605,3.862,85.3,85.9,85.2,0.155,0.804,1.314,0.428,0,0,0,0,0,0,9.37,-0.002919606,-0.00467137,2.5E-007
"2017-11-20 01:35:00",7928,"CKVY",12.59,3.614,3.788,3.986,3.49,85.2,85.5,85.1,0.153,0.362,0.576,0.045,0,0,0,0,0,0,9.37,-0.002919606,-0.00467137,2.5E-007
"2017-11-20 01:40:00",7929,"CKVY",12.57,3.118,3.367,3.676,3.118,84.8,85.2,84.8,0.149,-0.129,0.194,-0.423,0,0,0,0,0,0,9.37,-0.002919606,-0.00467137,2.5E-007
"2017-11-20 01:45:00",7930,"CKVY",12.56,2.563,2.798,3.18,2.5,84.4,84.8,84.3,0.144,-0.821,-0.362,-1.143,0,0,0,0,0,0,9.37,-0.002802405,-0.004483848,2.5E-007
"2017-11-20 01:50:00",7931,"CKVY",12.58,2.192,2.378,2.563,2.192,84.3,84.5,84.2,0.142,-1.262,-1.073,-1.479,0,0,0,0,0,0,9.37,-0.002802405,-0.004483848,2.5E-007
"2017-11-20 01:55:00",7932,"CKVY",12.58,1.944,2.119,2.317,1.882,84.1,84.3,84.1,0.14,-1.552,-1.348,-1.809,0,0,0,0,0,0,9.37,-0.002802405,-0.004483848,2.5E-007
"2017-11-20 02:00:00",7933,"CKVY",12.57,1.761,1.877,2.07,1.637,84,84.3,84,0.138,-1.817,-1.607,-2.084,0,0,0,0,0,0,9.36,-0.00268303,-0.004292848,2.5E-007
"2017-11-20 02:05:00",7934,"CKVY",12.57,1.823,1.693,1.823,1.513,84.4,84.4,83.9,0.139,-1.999,-1.798,-2.206,0,0,0,0,0,0,9.36,-0.00268303,-0.004292848,2.5E-007
"2017-11-20 02:10:00",7935,"CKVY",12.57,2.256,1.992,2.256,1.699,84.9,84.9,84.3,0.143,-1.568,-1.251,-1.92,0,0,0,0,0,0,9.36,-0.00268303,-0.004292848,2.5E-007
"2017-11-20 02:15:00",7936,"CKVY",12.56,2.506,2.368,2.568,2.133,85,85.1,84.9,0.145,-1.12,-0.91,-1.372,0,0,0,0,0,0,9.36,-0.002671076,-0.004273721,2.5E-007
"2017-11-20 02:20:00",7937,"CKVY",12.56,2.63,2.59,2.754,2.32,85.1,85.2,85,0.146,-0.88,-0.693,-1.145,0,0,0,0,0,0,9.36,-0.002671076,-0.004273721,2.5E-007
"2017-11-20 02:25:00",7938,"CKVY",12.55,3.312,3.006,3.373,2.63,85.7,85.8,85,0.152,-0.369,0.063,-0.832,0,0,0,0,0,0,9.37,-0.002671076,-0.004273721,2.5E-007
"2017-11-20 02:30:00",7939,"CKVY",12.54,3.993,3.641,4.117,3.188,86.3,86.3,85.7,0.158,0.385,0.914,-0.112,0,0,0,0,0,0,9.37,-0.002775774,-0.004441238,2.5E-007
"2017-11-20 02:35:00",7940,"CKVY",12.54,4.737,4.369,4.737,3.993,86.6,86.6,86.3,0.164,1.221,1.627,0.809,0,0,0,0,0,0,9.37,-0.002775774,-0.004441238,2.5E-007
"2017-11-20 02:40:00",7941,"CKVY",12.54,5.232,4.986,5.232,4.613,86.7,86.9,86.6,0.168,1.897,2.141,1.496,0,0,0,0,0,0,9.37,-0.002775774,-0.004441238,2.5E-007
"2017-11-20 02:45:00",7942,"CKVY",12.53,5.48,5.316,5.48,5.108,86.7,86.7,86.6,0.17,2.217,2.385,2.01,0,0,0,0,0,0,9.38,-0.002960839,-0.004737343,2.5E-007
"2017-11-20 02:50:00",7943,"CKVY",12.52,5.604,5.529,5.728,5.356,86.7,86.7,86.6,0.17,2.424,2.629,2.246,0,0,0,0,0,0,9.38,-0.002960839,-0.004737343,2.5E-007
"2017-11-20 02:55:00",7944,"CKVY",12.51,5.914,5.761,5.976,5.542,86.9,87.1,86.6,0.173,2.693,2.908,2.429,0,0,0,0,0,0,9.38,-0.002960839,-0.004737343,2.5E-007
"2017-11-20 03:00:00",7945,"CKVY",12.5,5.976,5.916,6.1,5.79,87,87,86.8,0.174,2.848,3.064,2.716,0,0,0,0,0,0,9.38,-0.003050686,-0.004881097,2.5E-007
"2017-11-20 03:05:00",7946,"CKVY",12.5,6.224,6.142,6.348,5.914,87,87.1,86.9,0.176,3.109,3.326,2.872,0,0,0,0,0,0,9.38,-0.003050686,-0.004881097,2.5E-007
"2017-11-20 03:10:00",7947,"CKVY",12.5,6.347,6.319,6.471,6.162,87,87.1,87,0.177,3.286,3.438,3.125,0,0,0,0,0,0,9.38,-0.003050686,-0.004881097,2.5E-007
"2017-11-20 03:15:00",7948,"CKVY",12.5,6.657,6.488,6.719,6.285,87.3,87.3,87,0.18,3.477,3.743,3.255,0,0,0,0,0,0,9.39,-0.0031126,-0.004980159,2.5E-007
"2017-11-20 03:20:00",7949,"CKVY",12.49,6.905,6.759,6.967,6.533,87.4,87.4,87.2,0.182,3.802,4.013,3.577,0,0,0,0,0,0,9.39,-0.0031126,-0.004980159,2.5E-007
"2017-11-20 03:25:00",7950,"CKVY",12.48,7.089,6.984,7.212,6.781,87.6,87.6,87.4,0.184,4.041,4.288,3.829,0,0,0,0,0,0,9.39,-0.0031126,-0.004980159,2.5E-007
"2017-11-20 03:30:00",7951,"CKVY",12.48,7.584,7.321,7.707,7.027,88.1,88.1,87.5,0.19,4.453,4.921,4.106,0,0,0,0,0,0,9.39,-0.003187991,-0.005100786,2.5E-007
"2017-11-20 03:35:00",7952,"CKVY",12.47,7.952,7.795,7.954,7.521,88.1,88.2,88,0.193,5.004,5.171,4.736,0,0,0,0,0,0,9.39,-0.003187991,-0.005100786,2.5E-007
"2017-11-20 03:40:00",7953,"CKVY",12.47,8.14,8.04,8.2,7.828,88,88.2,88,0.194,5.245,5.388,5.022,0,0,0,0,0,0,9.39,-0.003187991,-0.005100786,2.5E-007
"2017-11-20 03:45:00",7954,"CKVY",12.46,8.2,8.17,8.32,8.01,88,88.1,88,0.195,5.361,5.528,5.204,0,0,0,0,0,0,9.39,-0.003294451,-0.005271121,2.5E-007
"2017-11-20 03:50:00",7955,"CKVY",12.45,8.32,8.3,8.38,8.08,88.1,88.2,88,0.196,5.504,5.604,5.265,0,0,0,0,0,0,9.39,-0.003294451,-0.005271121,2.5E-007
"2017-11-20 03:55:00",7956,"CKVY",12.45,8.57,8.42,8.57,8.26,88.2,88.3,88.1,0.198,5.64,5.804,5.465,0,0,0,0,0,0,9.39,-0.003294451,-0.005271121,2.5E-007
"2017-11-20 04:00:00",7957,"CKVY",12.45,8.69,8.58,8.76,8.38,88.3,88.4,88.2,0.2,5.832,6.022,5.604,0,0,0,0,0,0,9.39,-0.003342262,-0.00534762,2.5E-007
"2017-11-20 04:05:00",7958,"CKVY",12.45,8.82,8.71,8.82,8.57,88.3,88.4,88.3,0.201,5.975,6.083,5.821,0,0,0,0,0,0,9.39,-0.003342262,-0.00534762,2.5E-007
"2017-11-20 04:10:00",7959,"CKVY",12.44,8.94,8.85,9,8.69,88.5,88.5,88.3,0.202,6.123,6.292,5.952,0,0,0,0,0,0,9.4,-0.003342262,-0.00534762,2.5E-007
"2017-11-20 04:15:00",7960,"CKVY",12.44,9.19,9.1,9.31,8.82,88.7,88.8,88.4,0.205,6.413,6.666,6.117,0,0,0,0,0,0,9.4,-0.003392502,-0.005428003,2.5E-007
"2017-11-20 04:20:00",7961,"CKVY",12.4,9.56,9.38,9.62,9.13,89.4,89.6,88.7,0.21,6.836,7.149,6.474,0,0,0,0,0,0,9.4,-0.003392502,-0.005428003,2.5E-007
"2017-11-20 04:25:00",7962,"CKVY",12.43,9.5,9.54,9.62,9.31,89.5,89.5,89.2,0.21,7.033,7.107,6.793,0,0,0,0,0,0,9.4,-0.003392502,-0.005428003,2.5E-007
"2017-11-20 04:30:00",7963,"CKVY",12.41,9.68,9.57,9.68,9.37,89.2,89.6,89.2,0.211,7.074,7.19,6.885,0,0,0,0,0,0,9.4,-0.003457493,-0.005531989,2.5E-007
"2017-11-20 04:35:00",7964,"CKVY",12.42,9.74,9.69,9.8,9.56,89.1,89.3,88.9,0.211,7.116,7.224,6.972,0,0,0,0,0,0,9.4,-0.003457493,-0.005531989,2.5E-007
"2017-11-20 04:40:00",7965,"CKVY",12.42,9.92,9.82,9.93,9.68,89.1,89.1,89,0.213,7.24,7.36,7.075,0,0,0,0,0,0,9.4,-0.003457493,-0.005531989,2.5E-007
"2017-11-20 04:45:00",7966,"CKVY",12.4,10.05,9.98,10.17,9.74,89.3,89.3,89.1,0.215,7.423,7.647,7.177,0,0,0,0,0,0,9.4,-0.003497069,-0.005595311,2.5E-007
"2017-11-20 04:50:00",7967,"CKVY",12.41,10.3,10.17,10.3,9.92,89.3,89.4,89.2,0.217,7.642,7.795,7.377,0,0,0,0,0,0,9.4,-0.003497069,-0.005595311,2.5E-007
"2017-11-20 04:55:00",7968,"CKVY",12.41,10.42,10.34,10.48,10.17,89.3,89.4,89.3,0.218,7.819,7.953,7.656,0,0,0,0,0,0,9.4,-0.003497069,-0.005595311,2.5E-007
"2017-11-20 05:00:00",7969,"CKVY",12.41,10.48,10.43,10.54,10.3,89.3,89.4,89.2,0.219,7.912,8.02,7.778,0,0,0,0,0,0,9.4,-0.003551622,-0.005682596,2.5E-007
"2017-11-20 05:05:00",7970,"CKVY",12.41,10.73,10.56,10.79,10.36,89.6,89.6,89.3,0.222,8.07,8.34,7.839,0,0,0,0,0,0,9.4,-0.003551622,-0.005682596,2.5E-007
"2017-11-20 05:10:00",7971,"CKVY",12.39,10.79,10.73,10.85,10.61,89.5,89.6,89.4,0.222,8.26,8.38,8.12,0,0,0,0,0,0,9.4,-0.003551622,-0.005682596,2.5E-007
"2017-11-20 05:15:00",7972,"CKVY",12.41,10.79,10.8,10.98,10.67,89.5,89.6,89.5,0.222,8.33,8.5,8.19,0,0,0,0,0,0,9.4,-0.003594733,-0.005751572,2.5E-007
"2017-11-20 05:20:00",7973,"CKVY",12.39,10.92,10.86,10.98,10.73,89.6,89.6,89.5,0.224,8.38,8.52,8.25,0,0,0,0,0,0,9.4,-0.003594733,-0.005751572,2.5E-007
"2017-11-20 05:25:00",7974,"CKVY",12.4,10.98,10.95,11.1,10.79,89.6,89.7,89.5,0.225,8.49,8.64,8.32,0,0,0,0,0,0,9.4,-0.003594733,-0.005751572,2.5E-007
"2017-11-20 05:30:00",7975,"CKVY",12.4,11.16,11.08,11.23,10.92,89.6,89.7,89.6,0.226,8.63,8.78,8.46,0,0,0,0,0,0,9.4,-0.003625422,-0.005800675,2.5E-007
"2017-11-20 05:35:00",7976,"CKVY",12.4,11.16,11.19,11.29,11.04,89.7,89.7,89.6,0.227,8.74,8.86,8.58,0,0,0,0,0,0,9.4,-0.003625422,-0.005800675,2.5E-007
"2017-11-20 05:40:00",7977,"CKVY",12.41,11.29,11.27,11.35,11.16,89.7,89.7,89.6,0.228,8.82,8.9,8.7,0,0,0,0,0,0,9.4,-0.003625422,-0.005800675,2.5E-007
"2017-11-20 05:45:00",7978,"CKVY",12.4,11.29,11.3,11.41,11.16,89.8,89.8,89.6,0.228,8.87,9,8.73,0,0,0,0,0,0,9.4,-0.003658814,-0.005854102,2.5E-007
"2017-11-20 05:50:00",7979,"CKVY",12.4,11.6,11.48,11.66,11.29,90,90.1,89.8,0.232,9.1,9.3,8.87,0,0,0,0,0,0,9.4,-0.003658814,-0.005854102,2.5E-007
"2017-11-20 05:55:00",7980,"CKVY",12.4,11.78,11.69,11.84,11.47,90.2,90.2,90,0.234,9.35,9.52,9.11,0,0,0,0,0,0,9.4,-0.003658814,-0.005854102,2.5E-007
"2017-11-20 06:00:00",7981,"CKVY",12.4,11.91,11.92,12.03,11.66,90.3,90.4,90.1,0.236,9.62,9.75,9.33,0,0,0,0,0,0,9.4,-0.003708131,-0.00593301,2.5E-007
"2017-11-20 06:05:00",7982,"CKVY",12.4,12.15,12.04,12.15,11.91,90.3,90.4,90.2,0.238,9.75,9.88,9.59,0,0,0,0,0,0,9.4,-0.003708131,-0.00593301,2.5E-007
"2017-11-20 06:10:00",7983,"CKVY",12.37,12.28,12.16,12.34,12.03,90.4,90.5,90.3,0.24,9.88,10.09,9.73,0,0,0,0,0,0,9.4,-0.003708131,-0.00593301,2.5E-007
"2017-11-20 06:15:00",7984,"CKVY",12.4,12.4,12.33,12.52,12.09,90.6,90.6,90.4,0.242,10.08,10.28,9.83,0,0,0,0,0,0,9.4,-0.003762912,-0.006020659,2.5E-007
"2017-11-20 06:20:00",7985,"CKVY",12.39,12.46,12.4,12.52,12.21,90.6,90.6,90.4,0.242,10.14,10.28,9.94,0,0,0,0,0,0,9.4,-0.003762912,-0.006020659,2.5E-007
"2017-11-20 06:25:00",7986,"CKVY",12.4,12.52,12.51,12.64,12.4,90.6,90.7,90.5,0.243,10.29,10.43,10.14,0,0,0,0,0,0,9.4,-0.003762912,-0.006020659,2.5E-007
"2017-11-20 06:30:00",7987,"CKVY",12.4,12.64,12.56,12.65,12.46,90.6,90.6,90.5,0.244,10.33,10.42,10.22,0,0,0,0,0,0,9.4,-0.003799683,-0.006079494,2.5E-007
"2017-11-20 06:35:00",7988,"CKVY",12.37,12.65,12.61,12.71,12.46,90.6,90.6,90.5,0.244,10.37,10.48,10.21,0,0,0,0,0,0,9.4,-0.003799683,-0.006079494,2.5E-007
"2017-11-20 06:40:00",7989,"CKVY",12.4,12.71,12.63,12.77,12.52,90.7,90.7,90.5,0.245,10.4,10.57,10.27,0,0,0,0,0,0,9.4,-0.003799683,-0.006079494,2.5E-007
"2017-11-20 06:45:00",7990,"CKVY",12.39,12.89,12.78,12.89,12.59,90.8,90.8,90.6,0.248,10.58,10.72,10.39,0,0,0,0,0,0,9.4,-0.003820834,-0.006113335,2.5E-007
"2017-11-20 06:50:00",7991,"CKVY",12.38,13.08,12.93,13.14,12.77,90.9,90.9,90.7,0.25,10.76,10.98,10.57,0,0,0,0,0,0,9.4,-0.003820834,-0.006113335,2.5E-007
"2017-11-20 06:55:00",7992,"CKVY",12.39,13.14,13.1,13.2,12.96,90.9,91,90.8,0.251,10.94,11.06,10.8,0,0,0,0,0,0,9.4,-0.003820834,-0.006113335,2.5E-007
"2017-11-20 07:00:00",7993,"CKVY",12.4,13.26,13.21,13.39,13.02,91,91.1,90.9,0.252,11.07,11.27,10.88,0,0,0,0,0,0,9.4,-0.003867253,-0.006187605,2.5E-007
"2017-11-20 07:05:00",7994,"CKVY",12.39,13.26,13.31,13.45,13.2,91,91.1,91,0.252,11.2,11.34,11.07,0,0,0,0,0,0.008312875,9.4,-0.003867253,-0.006187605,2.5E-007
"2017-11-20 07:10:00",7995,"CKVY",12.39,13.32,13.32,13.45,13.19,91,91.1,90.9,0.253,11.19,11.32,11.05,0,0,0,0,0,0.09813717,9.4,-0.003867253,-0.006187605,2.5E-007
"2017-11-20 07:15:00",7996,"CKVY",12.39,13.01,13.19,13.38,13.01,90.7,91,90.6,0.249,11.01,11.23,10.78,0,0,0,0,0,0.2700669,9.4,-0.003873513,-0.006197621,0.0008930074
"2017-11-20 07:20:00",7997,"CKVY",12.39,12.76,12.94,13.13,12.76,90.4,90.7,90.3,0.245,10.69,10.92,10.46,0,0,0,0,0,0.6539321,9.4,-0.003873513,-0.006197621,0.0008930074
"2017-11-20 07:25:00",7998,"CKVY",12.39,12.76,12.78,12.88,12.69,90.6,90.7,90.3,0.246,10.52,10.67,10.41,0,0,0,0,0,1.208122,9.4,-0.003873513,-0.006197621,0.0008930074
"2017-11-20 07:30:00",7999,"CKVY",12.39,13,12.86,13,12.76,90.8,90.9,90.5,0.249,10.65,10.84,10.53,0,0,0,0,0,1.941469,9.4,-0.003745778,-0.005993244,0.006101001
"2017-11-20 07:35:00",8000,"CKVY",12.38,13.25,13.14,13.38,12.94,91,91.1,90.8,0.252,11,11.24,10.78,0,0,0,0,0,3.107327,9.4,-0.003745778,-0.005993244,0.006101001
"2017-11-20 07:40:00",8001,"CKVY",12.4,13.44,13.34,13.5,13.13,91,91.1,90.9,0.254,11.19,11.35,11,0,0,0,0,0,5.340091,9.4,-0.003745778,-0.005993244,0.006101001
"2017-11-20 07:45:00",8002,"CKVY",12.41,13.62,13.54,13.68,13.37,90.8,91.1,90.8,0.256,11.39,11.54,11.22,0,0,0,0,0,8.971735,9.4,-0.002615387,-0.002789746,0.01601451
"2017-11-20 07:50:00",8003,"CKVY",12.43,14.06,13.8,14.06,13.5,91.2,91.4,90.8,0.262,11.69,12,11.34,0,0,0,0,0,13.27946,9.4,-0.002615387,-0.002789746,0.01601451
"2017-11-20 07:55:00",8004,"CKVY",12.44,14.24,14.1,14.24,13.93,91.1,91.3,91,0.264,11.99,12.13,11.84,0,0,0,0,0,17.67523,9.4,-0.002615387,-0.002789746,0.01601451
"2017-11-20 08:00:00",8005,"CKVY",12.46,14.55,14.38,14.61,14.18,91.4,91.5,91.1,0.268,12.29,12.57,12.05,0,0,0,0,0,21.59642,9.4,-0.001309533,-0.001396835,0.03617392
"2017-11-20 08:05:00",8006,"CKVY",12.44,14.61,14.55,14.74,14.37,91.3,91.6,91.1,0.268,12.48,12.71,12.27,0,0,0,0,0,23.9523,9.4,-0.001309533,-0.001396835,0.03617392
"2017-11-20 08:10:00",8007,"CKVY",12.47,14.3,14.43,14.61,14.24,90.7,91.3,90.7,0.263,12.28,12.52,12.02,0,0,0,0,0,25.14524,9.4,-0.001309533,-0.001396835,0.03617392
"2017-11-20 08:15:00",8008,"CKVY",12.47,14.37,14.3,14.49,14.12,91,91.1,90.5,0.265,12.11,12.36,11.87,0,0,0,0,0,27.09199,9.4,0.0009752131,0.001040227,0.06755696
"2017-11-20 08:20:00",8009,"CKVY",12.51,14.61,14.52,14.67,14.37,91.2,91.4,91,0.268,12.42,12.59,12.2,0,0,0,0,0,31.71204,9.41,0.0009752131,0.001040227,0.06755696
"2017-11-20 08:25:00",8010,"CKVY",12.54,15.36,14.98,15.42,14.61,92.2,92.2,91.2,0.28,13.01,13.55,12.5,0,0,0,0,0,38.14582,9.41,0.0009752131,0.001040227,0.06755696
"2017-11-20 08:30:00",8011,"CKVY",12.61,16.22,15.76,16.22,15.23,92.6,92.6,92.1,0.292,13.94,14.45,13.37,0,0,0,0,0,47.43139,9.41,0.002062,0.002199467,0.1025662
"2017-11-20 08:35:00",8012,"CKVY",12.69,16.1,16.28,16.47,16.04,91.6,92.6,91.5,0.287,14.41,14.7,14.02,0,0,0,0,0,61.12362,9.41,0.002062,0.002199467,0.1025662
"2017-11-20 08:40:00",8013,"CKVY",12.81,15.85,15.96,16.16,15.73,91.2,91.6,91.2,0.283,13.91,14.12,13.62,0,0,0,0,0,76.9855,9.41,0.002062,0.002199467,0.1025662
"2017-11-20 08:45:00",8014,"CKVY",13.09,16.66,16.15,16.72,15.73,92.2,92.2,91.2,0.296,14.13,14.84,13.62,0,0,0,0,0,101.1782,9.41,0.004197475,0.004477307,0.1384177
"2017-11-20 08:50:00",8015,"CKVY",13.24,17.83,17.45,17.96,16.72,92.6,93.3,92.2,0.313,15.72,16.34,14.84,0,0,0,0,0,132.4985,9.41,0.004197475,0.004477307,0.1384177
"2017-11-20 08:55:00",8016,"CKVY",13.32,17.83,17.7,17.96,17.4,92.6,92.7,91.7,0.313,15.85,16.2,15.42,0,0,0,0,0,153.833,9.41,0.004197475,0.004477307,0.1384177
"2017-11-20 09:00:00",8017,"CKVY",13.36,17.34,17.71,17.89,17.34,91.8,92.7,91.7,0.304,15.89,16.15,15.34,0,0,0,0,0,152.9353,9.41,0.006747074,0.00719688,0.173738
"2017-11-20 09:05:00",8018,"CKVY",13.38,17.46,17.33,17.46,17.09,92.4,92.5,91.6,0.308,15.41,15.65,15.14,0,0,0,0,0,131.7456,9.41,0.006747074,0.00719688,0.173738
"2017-11-20 09:10:00",8019,"CKVY",13.39,16.84,17.04,17.46,16.77,91.8,92.5,91.5,0.298,15.07,15.65,14.73,0,0,0,0,0,113.1616,9.41,0.006747074,0.00719688,0.173738
"2017-11-20 09:15:00",8020,"CKVY",13.41,16.83,16.82,16.96,16.65,92.1,92.1,91.8,0.298,14.89,15.03,14.74,0,0,0,0,0,102.4922,9.41,0.006359519,0.006783486,0.2085219
"2017-11-20 09:20:00",8021,"CKVY",13.4,17.02,16.87,17.08,16.65,92.4,92.4,92,0.302,14.98,15.25,14.74,0,0,0,0,0,98.34595,9.41,0.006359519,0.006783486,0.2085219
"2017-11-20 09:25:00",8022,"CKVY",13.45,17.64,17.21,17.64,16.96,92.9,93,92.2,0.312,15.41,15.94,15.1,0,0,0,0,0,98.53316,9.41,0.006359519,0.006783486,0.2085219
"2017-11-20 09:30:00",8023,"CKVY",13.49,17.45,17.52,17.7,17.27,91.8,93,91.8,0.305,15.66,16.01,15.3,0,0,0,0,0,103.4871,9.41,0.007318247,0.00780613,0.2415413
"2017-11-20 09:35:00",8024,"CKVY",13.54,17.08,17.33,17.58,17.02,90.8,91.8,90.8,0.297,15.23,15.59,14.8,0,0,0,0,0,112.045,9.41,0.007318247,0.00780613,0.2415413
"2017-11-20 09:40:00",8025,"CKVY",13.62,17.33,17.11,17.39,16.83,91.4,91.6,90.5,0.303,14.97,15.34,14.54,0,0,0,0,0,124.1476,9.41,0.007318247,0.00780613,0.2415413
"2017-11-20 09:45:00",8026,"CKVY",13.69,17.51,17.36,17.57,17.2,91.4,91.5,90.8,0.305,15.24,15.52,14.98,0,0,0,0,0,138.3056,9.41,0.009638462,0.01028103,0.2727818
"2017-11-20 09:50:00",8027,"CKVY",13.75,17.94,17.71,17.95,17.45,91.7,91.7,91.3,0.312,15.65,15.93,15.38,0,0,0,0,0,152.5145,9.41,0.009638462,0.01028103,0.2727818
"2017-11-20 09:55:00",8028,"CKVY",13.82,17.94,18.08,18.31,17.88,90.5,91.8,90.5,0.308,16.01,16.27,15.62,0,0,0,0,0,164.5625,9.41,0.009638462,0.01028103,0.2727818
"2017-11-20 10:00:00",8029,"CKVY",13.86,18.31,18.11,18.43,17.94,91.1,91.1,90.3,0.314,15.84,16.26,15.61,0,0,0,0,0,172.8918,9.41,0.01187297,0.0126645,0.3015016
"2017-11-20 10:05:00",8030,"CKVY",13.88,18.43,18.28,18.43,18.06,91.3,91.6,90.3,0.317,16.07,16.4,15.73,0,0,0,0,0,178.9939,9.41,0.01187297,0.0126645,0.3015016
"2017-11-20 10:10:00",8031,"CKVY",13.98,18.74,18.59,18.93,18.18,90.5,91.3,90.5,0.318,16.34,16.63,15.93,0,0,0,0,0,187.0052,9.41,0.01187297,0.0126645,0.3015016
"2017-11-20 10:15:00",8032,"CKVY",14.02,19.24,18.99,19.3,18.74,90.7,90.8,90.3,0.326,16.66,17.05,16.39,0,0,0,0,0,196.9061,9.41,0.01390238,0.0148292,0.3278114
"2017-11-20 10:20:00",8033,"CKVY",14.08,19.3,19.26,19.42,19.05,89.8,90.8,89.6,0.323,16.8,17.03,16.51,0,0,0,0,0,204.9928,9.41,0.01390238,0.0148292,0.3278114
"2017-11-20 10:25:00",8034,"CKVY",14.19,20.04,19.66,20.1,19.3,90.2,90.4,89.5,0.335,17.18,17.7,16.74,0,0,0,0,0,210.4093,9.41,0.01390238,0.0148292,0.3278114
"2017-11-20 10:30:00",8035,"CKVY",14.16,20.04,20.07,20.17,19.92,89.9,90.2,89.8,0.334,17.6,17.76,17.41,0,0,0,0,0,212.7316,9.42,0.01545976,0.01649042,0.3513247
"2017-11-20 10:35:00",8036,"CKVY",14.12,19.98,19.92,20.1,19.73,90.2,90.2,89.7,0.334,17.43,17.61,17.23,0,0,0,0,0,214.9556,9.41,0.01545976,0.01649042,0.3513247
"2017-11-20 10:40:00",8037,"CKVY",14.07,20.35,20.22,20.41,19.92,89.5,90.7,89.3,0.337,17.77,18.12,17.51,0,0,0,0,0,214.9542,9.42,0.01545976,0.01649042,0.3513247
"2017-11-20 10:45:00",8038,"CKVY",14.04,20.91,20.76,21.03,20.29,89.6,90.8,89.5,0.346,18.33,18.76,17.7,0,0,0,0,0,214.5409,9.42,0.0160768,0.01714859,0.3720981
"2017-11-20 10:50:00",8039,"CKVY",14.01,21.03,21.14,21.4,20.91,86.7,90,86.7,0.336,18.36,18.74,17.58,0,0,0,0,0,215.2278,9.42,0.0160768,0.01714859,0.3720981
"2017-11-20 10:55:00",8040,"CKVY",13.98,21.59,21.26,21.65,20.91,88.4,88.4,86.7,0.351,18.23,18.74,17.62,0,0,0,0,0,217.9497,9.42,0.0160768,0.01714859,0.3720981
"2017-11-20 11:00:00",8041,"CKVY",13.96,22.26,21.85,22.26,21.53,87.2,88.8,86.4,0.356,18.73,19.06,18.35,0,0,0,0,0,223.6466,9.42,0.01765072,0.01882743,0.3899457
"2017-11-20 11:05:00",8042,"CKVY",13.94,22.82,22.41,22.82,22.2,88.5,88.5,85.8,0.37,19.07,19.94,18.62,0,0,0,0,0,233.4568,9.42,0.01765072,0.01882743,0.3899457
"2017-11-20 11:10:00",8043,"CKVY",13.93,23.19,23.18,23.37,22.82,86.3,89.4,86.1,0.367,20.01,20.47,19.6,0,0,0,0,0,242.9409,9.42,0.01765072,0.01882743,0.3899457
"2017-11-20 11:15:00",8044,"CKVY",13.92,23.37,23.29,23.43,23.12,84.8,86.6,84.2,0.363,19.57,19.95,19.08,0,0,0,0,0,249.6836,9.42,0.02004137,0.02137746,0.4044696
"2017-11-20 11:20:00",8045,"CKVY",13.91,23.98,23.47,24.04,23.18,85.5,86.1,83.8,0.376,19.55,20.44,19.07,0,0,0,0,0,249.3531,9.42,0.02004137,0.02137746,0.4044696
"2017-11-20 11:25:00",8046,"CKVY",13.91,24.04,24.09,24.29,23.86,82.4,85.5,82.4,0.363,19.86,20.38,19.45,0,0,0,0,0,245.6477,9.42,0.02004137,0.02137746,0.4044696
"2017-11-20 11:30:00",8047,"CKVY",13.9,23.61,23.65,24.1,23.3,83.1,84.2,82.1,0.359,19.2,19.53,18.74,0,0,0,0,0,239.75,9.42,0.01959223,0.02089838,0.4164384
"2017-11-20 11:35:00",8048,"CKVY",13.9,23.61,23.44,23.61,23.11,85,85,82.7,0.368,19.24,19.77,18.69,0,0,0,0,0,232.0884,9.42,0.01959223,0.02089838,0.4164384
"2017-11-20 11:40:00",8049,"CKVY",13.9,24.1,23.9,24.22,23.61,85.5,85.9,84.2,0.378,20.08,20.55,19.69,0,0,0,0,0,224.6245,9.42,0.01959223,0.02089838,0.4164384
"2017-11-20 11:45:00",8050,"CKVY",13.9,24.28,24.22,24.41,23.97,83.7,85.5,83.7,0.372,20.25,20.54,19.9,0.187,0.024,174.9,4.575,2.63,219.5798,9.42,0.01862696,0.01987167,0.4250377
"2017-11-20 11:50:00",8051,"CKVY",13.89,24.53,24.45,24.65,24.22,82.9,84.1,82.3,0.373,20.06,20.35,19.73,1.015,0.582,166.7,7.205,3.288,222.1489,9.42,0.01862696,0.01987167,0.4250377
"2017-11-20 11:55:00",8052,"CKVY",13.89,24.34,24.45,24.65,24.28,83,83.1,81,0.37,19.61,20.14,19.35,1.972,1.478,166.7,13.67,5.042,228.5164,9.42,0.01862696,0.01987167,0.4250377
"2017-11-20 12:00:00",8053,"CKVY",13.89,23.72,23.91,24.47,23.66,84.6,85.7,83.1,0.368,19.92,20.32,19.6,2.709,2.46,153.2,6.498,4.603,233.3429,9.42,0.01909249,0.02094395,0.4305678
"2017-11-20 12:05:00",8054,"CKVY",13.89,23.54,23.75,23.97,23.41,84.1,85.3,83.3,0.362,19.66,20.2,19.14,2.587,2.707,145.2,25.09,3.069,231.3,9.42,0.01909249,0.02094395,0.4305678
"2017-11-20 12:10:00",8055,"CKVY",13.89,24.27,23.97,24.34,23.47,82.2,85.1,82.2,0.366,19.72,20.27,19.37,1.658,2.15,105.3,14.59,1.315,225.0098,9.42,0.01909249,0.02094395,0.4305678
"2017-11-20 12:15:00",8056,"CKVY",13.89,24.21,24.17,24.34,24.08,82.7,83,81.3,0.367,19.54,19.79,19.2,0.908,1.175,18.8,30.72,2.192,216.3199,9.42,0.01746967,0.01937222,0.4329495
"2017-11-20 12:20:00",8057,"CKVY",13.89,24.58,24.3,24.7,24.02,84.3,84.4,81.6,0.379,19.96,20.63,19.22,1.244,0.976,359.8,15.4,5.042,212.254,9.42,0.01746967,0.01937222,0.4329495
"2017-11-20 12:25:00",8058,"CKVY",13.9,24.82,24.88,25.01,24.58,82.7,84.9,82.7,0.377,20.64,21.07,20.33,2.132,1.639,322.9,11.74,4.822,213.6229,9.42,0.01746967,0.01937222,0.4329495
"2017-11-20 12:30:00",8059,"CKVY",13.89,25.38,25.11,25.44,24.82,85.2,85.2,82.8,0.397,21.06,21.6,20.34,2.939,2.612,311.9,10.88,4.165,219.8784,9.42,0.01851454,0.02038888,0.4314159
"2017-11-20 12:35:00",8060,"CKVY",13.89,25.63,25.51,25.75,25.26,83.3,85.5,83.2,0.392,21.49,21.83,21.16,3.396,3.224,319.9,10.99,6.357,227.0444,9.42,0.01851454,0.02038888,0.4314159
"2017-11-20 12:40:00",8061,"CKVY",13.88,25.69,25.66,25.94,25.51,80.3,83.3,79.79,0.379,20.77,21.34,20.16,3.757,3.655,334.5,13.8,6.576,234.4772,9.42,0.01851454,0.02038888,0.4314159
"2017-11-20 12:45:00",8062,"CKVY",13.89,25.81,25.79,26,25.57,78.93,80.6,78.86,0.374,20.36,20.68,20.05,3.624,3.72,336.3,10.35,4.384,238.2897,9.42,0.01932242,0.02197753,0.426935
"2017-11-20 12:50:00",8063,"CKVY",13.89,25.75,25.73,25.94,25.56,79.65,79.79,78.21,0.377,20.06,20.42,19.72,3.137,3.393,4.291,16.31,4.165,238.333,9.42,0.01932242,0.02197753,0.426935
"2017-11-20 12:55:00",8064,"CKVY",13.89,26,25.78,26.06,25.56,78.86,79.72,77.48,0.377,20.11,20.45,19.73,2.744,2.929,11.5,15.9,3.946,233.7041,9.42,0.01932242,0.02197753,0.426935
"2017-11-20 13:00:00",8065,"CKVY",13.89,26.31,26.15,26.43,25.93,77.97,79.17,77.42,0.377,20.34,20.6,19.99,3.147,2.887,33.91,6.889,5.042,229.7096,9.41,0.01920419,0.02194416,0.4197736
"2017-11-20 13:05:00",8066,"CKVY",13.9,26.74,26.47,26.8,26.24,78.35,80.2,77.79,0.386,20.73,21.16,20.32,3.656,3.376,29.05,8.48,5.918,227.9916,9.41,0.01920419,0.02194416,0.4197736
"2017-11-20 13:10:00",8067,"CKVY",13.9,27.66,27.19,27.66,26.68,72.78,78.38,72.23,0.373,20.4,20.98,19.66,3.964,3.807,355.4,20.44,5.042,224.8826,9.41,0.01920419,0.02194416,0.4197736
"2017-11-20 13:15:00",8068,"CKVY",13.9,27.78,27.72,27.79,27.54,74.35,74.39,72.02,0.382,20.2,20.71,19.84,3.858,3.904,342.1,7.557,4.384,221.1046,9.41,0.01920008,0.02251602,0.4088618
"2017-11-20 13:20:00",8069,"CKVY",13.9,27.04,27.51,27.78,27.04,79.2,79.68,74.29,0.395,21.3,21.88,20.56,3.612,3.748,311.4,16.6,5.042,214.2744,9.41,0.01920008,0.02251602,0.4088618
"2017-11-20 13:25:00",8070,"CKVY",13.9,26.79,26.98,27.16,26.73,77.51,79.95,77.51,0.383,21.36,21.73,20.67,3.388,3.488,295.1,8.37,4.384,209.4602,9.41,0.01920008,0.02251602,0.4088618
"2017-11-20 13:30:00",8071,"CKVY",13.9,26.73,26.75,26.85,26.61,78.41,78.41,76.89,0.386,20.75,20.98,20.4,3.112,3.28,303.8,7.324,3.507,204.9305,9.41,0.01778205,0.0207193,0.3945936
"2017-11-20 13:35:00",8072,"CKVY",13.89,27.41,27.01,27.47,26.67,77.1,78.99,77,0.391,21.15,21.32,20.86,2.261,2.75,322.9,29.38,2.85,199.5619,9.41,0.01778205,0.0207193,0.3945936
"2017-11-20 13:40:00",8073,"CKVY",13.91,27.65,27.42,27.71,27.1,77.03,77.13,75.07,0.394,20.8,21.46,20.33,1.715,1.954,33.46,7.742,3.726,193.1435,9.41,0.01778205,0.0207193,0.3945936
"2017-11-20 13:45:00",8074,"CKVY",13.91,27.9,27.78,27.96,27.65,77.54,77.54,75.75,0.401,21.36,21.79,21.06,1.778,1.757,34.5,4.715,3.946,185.8951,9.41,0.01663223,0.0189743,0.3776571
"2017-11-20 13:50:00",8075,"CKVY",13.92,28.33,27.95,28.33,27.71,75.54,77.78,75.13,0.397,21.4,21.93,20.93,2.2,2.034,42.53,6.499,4.384,177.0517,9.41,0.01663223,0.0189743,0.3776571
"2017-11-20 13:55:00",8076,"CKVY",13.92,29.44,29.12,29.63,28.27,72.14,75.68,72.14,0.397,21.93,22.34,21.5,1.822,2.008,101.5,41.89,1.973,165.5613,9.41,0.01663223,0.0189743,0.3776571
"2017-11-20 14:00:00",8077,"CKVY",13.92,29.25,29.27,29.5,29.01,75.13,75.13,71.52,0.41,21.77,22.52,21.02,1.296,1.516,313.3,79.15,3.726,156.154,9.41,0.01508245,0.01733221,0.3574552
"2017-11-20 14:05:00",8078,"CKVY",13.92,27.89,28.31,29.32,27.77,79.8,79.8,75.16,0.412,22.29,22.87,21.74,1.692,1.423,159,21.54,5.699,151.182,9.41,0.01508245,0.01733221,0.3574552
"2017-11-20 14:10:00",8079,"CKVY",13.92,28.27,28.07,28.33,27.77,77.33,80.9,77.33,0.406,22.5,23.01,22.04,3.242,2.472,186.7,11.3,6.795,151.5234,9.41,0.01508245,0.01733221,0.3574552
"2017-11-20 14:15:00",8080,"CKVY",13.92,27.89,28.18,28.39,27.89,79.35,79.42,77.29,0.41,22.31,22.63,22.08,4.119,3.684,196,11.98,5.918,153.0566,9.41,0.01446173,0.01677492,0.3344269
"2017-11-20 14:20:00",8081,"CKVY",13.92,27.21,27.58,27.96,27.15,83.2,83.3,79.32,0.418,22.66,22.98,22.27,4.315,4.159,193.3,10.85,6.576,157.0189,9.41,0.01446173,0.01677492,0.3344269
"2017-11-20 14:25:00",8082,"CKVY",13.92,26.78,26.94,27.28,26.66,84.3,84.3,83.2,0.416,22.69,23.11,22.38,4.382,4.367,190.4,9.06,6.357,161.7818,9.41,0.01446173,0.01677492,0.3344269
"2017-11-20 14:30:00",8083,"CKVY",13.92,27.03,26.92,27.15,26.66,82.6,85.3,82.6,0.412,22.86,23.24,22.45,4.899,4.697,199.8,11.47,7.234,169.0126,9.4,0.01407094,0.01661658,0.3088943
"2017-11-20 14:35:00",8084,"CKVY",13.92,27.52,27.38,27.52,27.09,80.3,82.6,79.73,0.409,22.28,22.62,21.86,5.084,4.975,195.7,8.8,6.357,173.3376,9.4,0.01407094,0.01661658,0.3088943
"2017-11-20 14:40:00",8085,"CKVY",13.93,28.02,27.76,28.02,27.46,77.5,80.3,76.26,0.402,21.77,22.3,21.34,5.14,5.111,194.9,8.09,7.234,170.0107,9.4,0.01407094,0.01661658,0.3088943
"2017-11-20 14:45:00",8086,"CKVY",13.91,28.39,28.18,28.45,27.89,79.7,79.7,77.43,0.42,22.3,22.96,21.77,4.773,4.948,182.8,7.282,6.138,163.8012,9.4,0.0137053,0.01691077,0.281301
"2017-11-20 14:50:00",8087,"CKVY",13.94,28.38,28.45,28.57,28.32,82.3,82.3,79.63,0.434,23.22,23.81,22.84,4.63,4.727,180.3,6.809,5.699,154.0624,9.4,0.0137053,0.01691077,0.281301
"2017-11-20 14:55:00",8088,"CKVY",13.94,28.63,28.67,28.88,28.38,81.9,82.8,80.4,0.436,23.71,23.94,23.45,3.91,4.355,153,29.72,5.48,149.8847,9.4,0.0137053,0.01691077,0.281301
"2017-11-20 15:00:00",8089,"CKVY",13.94,28.88,28.79,29.06,28.51,81.2,82.2,80.4,0.437,23.79,23.97,23.58,2.835,3.301,87.7,24.35,2.63,145.1735,9.4,0.01230101,0.01494199,0.2506311
"2017-11-20 15:05:00",8090,"CKVY",13.94,27.83,28.26,28.88,27.77,83,83.1,81.2,0.428,23.51,23.87,23.23,2.512,2.671,65.45,8.88,5.042,147.6556,9.4,0.01230101,0.01494199,0.2506311
"2017-11-20 15:10:00",8091,"CKVY",13.94,28.13,27.82,28.13,27.58,82.4,83.5,82.4,0.43,23.38,23.59,23.19,2.941,2.624,71.6,6.851,5.918,154.6835,9.4,0.01230101,0.01494199,0.2506311
"2017-11-20 15:15:00",8092,"CKVY",13.94,28.01,28.13,28.26,27.89,82,82.4,81.6,0.426,23.34,23.58,23.12,4.548,3.729,95.7,11.26,7.234,159.5479,9.4,0.01157453,0.01362502,0.2186187
"2017-11-20 15:20:00",8093,"CKVY",13.94,27.77,27.93,28.08,27.77,82,82.2,81.5,0.422,23.13,23.28,22.98,5.245,4.919,115.1,5.53,7.014,154.7325,9.4,0.01157453,0.01362502,0.2186187
"2017-11-20 15:25:00",8094,"CKVY",13.93,27.21,27.52,27.83,27.15,85.4,85.4,82,0.429,23.2,23.48,22.94,5.594,5.475,116.6,4.041,6.795,142.0484,9.4,0.01157453,0.01362502,0.2186187
"2017-11-20 15:30:00",8095,"CKVY",13.96,26.78,26.98,27.27,26.71,87,87.1,85.4,0.429,23.48,23.61,23.33,5.093,5.431,113,5.235,5.48,124.7589,9.39,0.0087277,0.01113023,0.1849305
"2017-11-20 15:35:00",8096,"CKVY",13.98,27.27,26.99,27.33,26.71,86.4,87.5,86.4,0.435,23.65,23.85,23.4,4.157,4.667,105.6,8.84,4.165,104.8272,9.39,0.0087277,0.01113023,0.1849305
"2017-11-20 15:40:00",8097,"CKVY",13.48,27.52,27.43,27.64,27.15,85.9,86.4,85.5,0.437,23.81,24.05,23.58,3.067,3.619,159.7,23,3.288,85.50443,9.39,0.0087277,0.01113023,0.1849305
"2017-11-20 15:45:00",8098,"CKVY",13.42,28.01,27.76,28.14,27.52,84,86,83.8,0.436,23.83,24.01,23.65,2.066,2.467,184.7,29.85,2.63,70.80426,9.39,0.005926229,0.007498745,0.1498774
"2017-11-20 15:50:00",8099,"CKVY",13.34,27.83,27.95,28.26,27.77,84.6,85.1,83.9,0.436,23.87,24.1,23.54,1.825,1.893,183.8,14.49,3.288,65.28111,9.39,0.005926229,0.007498745,0.1498774
"2017-11-20 15:55:00",8100,"CKVY",13.32,27.64,27.69,27.89,27.52,85.5,86.1,84.6,0.437,23.93,24.15,23.74,1.902,1.803,236.4,14.73,3.726,60.95056,9.39,0.005926229,0.007498745,0.1498774
"2017-11-20 16:00:00",8101,"CKVY",13.28,27.77,27.85,28.08,27.52,85.7,86.2,84.6,0.441,24.08,24.31,23.76,1.847,1.873,194.5,95.2,3.726,57.36842,9.39,0.004112754,0.005107676,0.114364
"2017-11-20 16:05:00",8102,"CKVY",13.22,27.89,27.71,27.95,27.46,84.5,86.2,84.5,0.437,23.98,24.16,23.71,1.857,1.862,247.6,12.22,3.726,51.51577,9.39,0.004112754,0.005107676,0.114364
"2017-11-20 16:10:00",8103,"CKVY",13.2,28.02,27.99,28.2,27.77,83.5,85.1,81.8,0.434,23.61,24,23.13,1.801,1.793,274.4,18.25,3.726,46.57157,9.39,0.004112754,0.005107676,0.114364
"2017-11-20 16:15:00",8104,"CKVY",13.17,28.64,28.33,28.7,27.96,82.6,83.5,82,0.44,23.78,24.09,23.49,2.101,2.009,278.1,28.92,3.507,42.02942,9.39,0.002513,0.003483018,0.07935666
"2017-11-20 16:20:00",8105,"CKVY",13.12,28.82,28.62,28.88,28.45,84,84,82.3,0.451,24.1,24.65,23.76,2.128,2.13,282.8,19.66,2.85,38.61923,9.39,0.002513,0.003483018,0.07935666
"2017-11-20 16:25:00",8106,"CKVY",13.11,29.07,28.97,29.19,28.76,80.1,84.1,80.1,0.434,24.43,24.75,23.67,2.123,2.198,255.8,21.14,3.069,34.90295,9.39,0.002513,0.003483018,0.07935666
"2017-11-20 16:30:00",8107,"CKVY",13.08,28.88,29.1,29.25,28.88,84.2,84.2,79.94,0.453,24.2,24.83,23.65,1.914,2.019,325.9,47.47,2.192,30.28326,9.39,0.0005448032,0.001580507,0.04651839
"2017-11-20 16:35:00",8108,"CKVY",13.06,28.88,28.86,29.01,28.7,85,85.7,84.2,0.457,24.95,25.14,24.75,1.696,1.802,44.58,5.37,1.973,24.93217,9.39,0.0005448032,0.001580507,0.04651839
"2017-11-20 16:40:00",8109,"CKVY",13.04,28.95,28.89,29.01,28.76,86.4,86.4,84.9,0.466,25.19,25.41,24.92,1.543,1.629,342.2,21.83,2.63,19.27116,9.39,0.0005448032,0.001580507,0.04651839
"2017-11-20 16:45:00",8110,"CKVY",13.01,28.76,28.9,29.01,28.76,86.4,86.6,85.5,0.463,25.28,25.48,25.03,1.32,1.37,329.6,22.3,2.411,14.36795,9.39,-0.001057886,-0.0004894668,0.02189102
"2017-11-20 16:50:00",8111,"CKVY",13,28.64,28.68,28.88,28.51,85.7,86.4,85,0.457,24.88,25.35,24.62,1.224,1.224,4.654,5.003,2.85,10.37944,9.39,-0.001057886,-0.0004894668,0.02189102
"2017-11-20 16:55:00",8112,"CKVY",12.99,28.39,28.5,28.64,28.39,86.5,86.5,85.1,0.456,24.8,24.99,24.57,1.606,1.371,10.95,11.23,3.946,7.23395,9.39,-0.001057886,-0.0004894668,0.02189102
"2017-11-20 17:00:00",8113,"CKVY",12.98,28.39,28.4,28.51,28.27,86.8,87,86.2,0.458,24.92,25.06,24.72,2.39,2.083,348.9,5.379,4.822,4.717551,9.39,-0.000654813,-0.0007783058,0.009242082
"2017-11-20 17:05:00",8114,"CKVY",12.97,28.51,28.46,28.64,28.27,85.3,86.8,84.9,0.452,24.69,25,24.48,3.473,2.961,354.4,9.12,5.48,2.990642,9.39,-0.000654813,-0.0007783058,0.009242082
"2017-11-20 17:10:00",8115,"CKVY",12.96,28.57,28.53,28.64,28.45,85.7,86.1,85.2,0.455,24.81,24.99,24.65,3.992,3.76,356.2,6.635,5.699,1.79663,9.39,-0.000654813,-0.0007783058,0.009242082
"2017-11-20 17:15:00",8116,"CKVY",12.96,28.64,28.56,28.7,28.45,85.1,85.7,85.1,0.453,24.72,24.91,24.59,3.831,3.978,4.391,9.66,4.822,1.122316,9.39,0.0001185126,0.0002935144,0.002311544
"2017-11-20 17:20:00",8117,"CKVY",12.93,28.51,28.56,28.7,28.39,85.3,85.8,85.1,0.452,24.76,24.91,24.59,2.895,3.344,52.75,11.4,3.069,0.6310685,9.38,0.0001185126,0.0002935144,0.002311544
"2017-11-20 17:25:00",8118,"CKVY",12.95,28.64,28.6,28.76,28.45,84.8,85.4,84.7,0.452,24.68,24.8,24.52,1.919,2.414,23.54,32.78,2.192,0.2787142,9.38,0.0001185126,0.0002935144,0.002311544
"2017-11-20 17:30:00",8119,"CKVY",12.94,28.64,28.66,28.76,28.51,85.4,85.4,84.4,0.455,24.71,24.95,24.43,1.135,1.425,277.7,62.83,1.534,0.08796039,9.38,-0.0003373044,-0.0002957893,2.5E-007
"2017-11-20 17:35:00",8120,"CKVY",12.92,28.76,28.73,28.88,28.51,85.7,86,84.2,0.459,24.87,25.11,24.44,0.987,1.101,197.9,10.74,1.754,0.007979045,9.38,-0.0003373044,-0.0002957893,2.5E-007
"2017-11-20 17:40:00",8121,"CKVY",12.93,28.7,28.77,28.88,28.64,87.3,87.8,85.7,0.466,25.37,25.65,24.98,0.585,0.789,204.5,23.99,1.096,0,9.38,-0.0003373044,-0.0002957893,2.5E-007
"2017-11-20 17:45:00",8122,"CKVY",12.92,28.64,28.68,28.82,28.57,87.1,87.5,86.7,0.464,25.35,25.52,25.15,0.654,0.597,94.1,63.8,1.315,0,9.38,-0.001322741,-0.001829324,2.5E-007
"2017-11-20 17:50:00",8123,"CKVY",12.92,28.7,28.63,28.76,28.51,89.3,89.4,87,0.477,25.6,25.96,25.23,0.531,0.578,3.543,68.1,1.754,0,9.38,-0.001322741,-0.001829324,2.5E-007
"2017-11-20 17:55:00",8124,"CKVY",12.92,28.51,28.6,28.76,28.39,90.1,90.1,89,0.477,25.89,26.07,25.57,1.121,0.753,151.8,20.91,3.069,0,9.38,-0.001322741,-0.001829324,2.5E-007
"2017-11-20 18:00:00",8125,"CKVY",12.9,28.51,28.49,28.64,28.33,90.8,91.9,90.1,0.481,26.26,26.51,25.97,1.878,1.503,128.8,15.26,4.165,0,9.38,-0.001328921,-0.001824707,2.5E-007
"2017-11-20 18:05:00",8126,"CKVY",12.91,28.58,28.59,28.76,28.45,90.3,91.2,90.3,0.48,26.24,26.47,26.02,2.276,2.116,113.2,25.36,4.384,0,9.38,-0.001328921,-0.001824707,2.5E-007
"2017-11-20 18:10:00",8127,"CKVY",12.9,28.52,28.6,28.76,28.45,91.8,91.9,90.1,0.487,26.33,26.62,26.04,2.423,2.437,146.7,17.04,3.507,0,9.38,-0.001328921,-0.001824707,2.5E-007
"2017-11-20 18:15:00",8128,"CKVY",12.9,28.89,28.7,28.89,28.52,88.8,92.1,88.8,0.478,26.38,26.67,25.91,2.404,2.495,188.6,10.73,4.603,0,9.38,-0.0007244836,-0.0008388424,2.5E-007
"2017-11-20 18:20:00",8129,"CKVY",12.9,29.14,29.04,29.26,28.83,86.4,88.9,86.4,0.47,25.86,26.03,25.53,2.349,2.316,184.2,5.971,3.069,0,9.38,-0.0007244836,-0.0008388424,2.5E-007
"2017-11-20 18:25:00",8130,"CKVY",12.9,28.89,29.04,29.32,28.76,90.5,90.5,86.4,0.487,26.14,26.51,25.6,2.644,2.466,208.1,6.71,4.822,0,9.38,-0.0007244836,-0.0008388424,2.5E-007
"2017-11-20 18:30:00",8131,"CKVY",12.89,29.01,28.89,29.08,28.76,88.5,90.4,88.5,0.479,26.22,26.44,26,2.606,2.597,226.5,9.81,3.946,0,9.38,-0.0005449655,-0.0005848708,2.5E-007
"2017-11-20 18:35:00",8132,"CKVY",12.88,29.08,29.04,29.14,28.89,87.6,88.5,87.5,0.475,25.93,26.17,25.72,2.91,2.749,238.3,5.508,3.726,0,9.38,-0.0005449655,-0.0005848708,2.5E-007
"2017-11-20 18:40:00",8133,"CKVY",12.89,29.14,29.04,29.26,28.89,86.6,88.5,86.6,0.471,25.9,26.15,25.64,2.799,2.858,235,11.41,3.946,0,9.38,-0.0005449655,-0.0005848708,2.5E-007
"2017-11-20 18:45:00",8134,"CKVY",12.88,29.51,29.34,29.57,29.08,85.9,86.7,85.4,0.474,25.72,25.95,25.45,2.872,2.812,206.1,9.29,3.726,0,9.38,-0.0003189977,-0.0002728316,2.5E-007
"2017-11-20 18:50:00",8135,"CKVY",12.88,29.64,29.63,29.76,29.45,86.5,86.5,84.9,0.48,25.82,26.15,25.55,2.359,2.727,176.3,25.39,2.85,0,9.38,-0.0003189977,-0.0002728316,2.5E-007
"2017-11-20 18:55:00",8136,"CKVY",12.86,29.57,29.59,29.7,29.51,87.3,87.5,85.7,0.483,26.1,26.39,25.77,1.511,1.903,44.12,11.1,1.315,0,9.38,-0.0003189977,-0.0002728316,2.5E-007
"2017-11-20 19:00:00",8137,"CKVY",12.88,29.39,29.51,29.76,29.26,88.5,88.5,86.2,0.486,26.23,26.44,25.89,1.313,1.392,86.8,5.634,3.069,0,9.38,-0.0006188785,-0.0006910521,2.5E-007
"2017-11-20 19:05:00",8138,"CKVY",12.85,29.39,29.35,29.51,29.2,89,89.3,88.4,0.489,26.48,26.66,26.28,1.296,1.267,103.5,5.69,1.973,0,9.38,-0.0006188785,-0.0006910521,2.5E-007
"2017-11-20 19:10:00",8139,"CKVY",12.87,29.39,29.43,29.51,29.27,89.4,89.4,89,0.491,26.64,26.79,26.48,1.214,1.263,86.2,28.88,1.096,0,9.38,-0.0006188785,-0.0006910521,2.5E-007
"2017-11-20 19:15:00",8140,"CKVY",12.87,29.39,29.45,29.51,29.33,88.7,89.5,88.6,0.487,26.6,26.82,26.4,0.746,0.941,84.8,26.01,1.973,0,9.38,-0.00120214,-0.001599953,2.5E-007
"2017-11-20 19:20:00",8141,"CKVY",12.86,29.51,29.47,29.57,29.33,90.2,90.2,88.7,0.498,26.79,27.04,26.46,0.647,0.706,141.6,67.05,2.192,0,9.38,-0.00120214,-0.001599953,2.5E-007
"2017-11-20 19:25:00",8142,"CKVY",12.86,29.51,29.5,29.64,29.39,90.2,90.3,89.9,0.498,26.95,27.09,26.82,0.842,0.786,95.8,34.07,1.534,0,9.38,-0.00120214,-0.001599953,2.5E-007
"2017-11-20 19:30:00",8143,"CKVY",12.85,29.51,29.52,29.64,29.39,90.9,91,90.1,0.502,27.05,27.26,26.86,1.257,1.074,307.9,16.69,3.507,0,9.38,-0.00142486,-0.001985799,2.5E-007
"2017-11-20 19:35:00",8144,"CKVY",12.84,29.51,29.52,29.64,29.39,90.9,91.6,90.8,0.502,27.28,27.47,27.05,1.838,1.498,292.6,6.042,3.507,0,9.38,-0.00142486,-0.001985799,2.5E-007
"2017-11-20 19:40:00",8145,"CKVY",12.84,29.76,29.62,29.76,29.45,89.1,90.8,88.5,0.497,26.93,27.24,26.63,1.98,1.935,325.7,11.18,2.63,0,9.38,-0.00142486,-0.001985799,2.5E-007
"2017-11-20 19:45:00",8146,"CKVY",12.85,29.82,29.77,29.88,29.63,88.7,89.6,88.7,0.496,26.99,27.2,26.81,1.379,1.683,325.3,15.84,1.534,0,9.38,-0.0009602428,-0.001196197,2.5E-007
"2017-11-20 19:50:00",8147,"CKVY",12.85,29.82,29.82,29.94,29.69,90.7,90.8,88.7,0.507,27.14,27.53,26.83,1.246,1.258,328.7,18.2,3.069,0,9.38,-0.0009602428,-0.001196197,2.5E-007
"2017-11-20 19:55:00",8148,"CKVY",12.84,30.25,29.98,30.25,29.7,86.3,90.7,86.2,0.491,26.88,27.48,26.47,1.393,1.305,325.9,7.007,2.85,0,9.38,-0.0009602428,-0.001196197,2.5E-007
"2017-11-20 20:00:00",8149,"CKVY",12.84,30.31,30.28,30.44,30.13,86.4,86.4,85.6,0.493,26.57,26.84,26.44,1.782,1.624,328.6,8.7,2.192,0,9.38,-0.00103103,-0.001317926,2.5E-007
"2017-11-20 20:05:00",8150,"CKVY",12.84,30.13,30.27,30.44,30.07,88.6,88.6,86.4,0.501,27.07,27.28,26.72,1.683,1.759,328.9,17.99,2.63,0,9.38,-0.00103103,-0.001317926,2.5E-007
"2017-11-20 20:10:00",8151,"CKVY",12.82,30.19,30.11,30.25,29.94,90.9,90.9,88.5,0.516,27.44,27.86,27.04,1.536,1.628,316.8,16.16,2.63,0,9.38,-0.00103103,-0.001317926,2.5E-007
"2017-11-20 20:15:00",8152,"CKVY",12.83,30.13,30.08,30.19,29.94,90.1,91.1,90,0.51,27.64,27.91,27.44,1.172,1.398,294.5,2.158,1.315,0,9.38,-0.0009902583,-0.001244665,2.5E-007
"2017-11-20 20:20:00",8153,"CKVY",12.83,30.12,30.17,30.31,30,91.8,91.8,90.1,0.519,27.88,28.19,27.45,1.19,1.184,263.5,8.93,3.069,0,9.38,-0.0009902583,-0.001244665,2.5E-007
"2017-11-20 20:25:00",8154,"CKVY",12.81,30.31,30.25,30.37,30.12,90.5,91.8,90.4,0.516,27.95,28.15,27.72,1.341,1.19,314,22.42,2.411,0,9.38,-0.0009902583,-0.001244665,2.5E-007
"2017-11-20 20:30:00",8155,"CKVY",12.81,30.68,30.39,30.68,30.25,91.2,91.2,90.2,0.528,27.99,28.43,27.75,2.11,1.65,332.3,44.3,3.946,0,9.39,-0.001199894,-0.001576986,2.5E-007
"2017-11-20 20:35:00",8156,"CKVY",12.81,30.62,30.65,30.74,30.49,91.8,92.1,91.2,0.53,28.55,28.72,28.25,2.043,2.114,323.6,38.15,3.069,0,9.39,-0.001199894,-0.001576986,2.5E-007
"2017-11-20 20:40:00",8157,"CKVY",12.82,30.86,30.77,30.99,30.62,93.2,93.3,91.7,0.544,28.87,29.27,28.51,1.961,2.031,344.7,15.83,1.973,0,9.39,-0.001199894,-0.001576986,2.5E-007
"2017-11-20 20:45:00",8158,"CKVY",12.82,30.99,30.96,31.11,30.8,94.5,94.5,93.3,0.554,29.39,29.68,29.1,1.546,1.786,346.1,7.761,1.973,0,9.4,-0.001017921,-0.001263676,2.5E-007
"2017-11-20 20:50:00",8159,"CKVY",12.8,31.11,31.05,31.23,30.86,95.7,95.7,94.5,0.564,29.8,30.14,29.47,1.498,1.52,346.7,9.08,2.192,0,9.4,-0.001017921,-0.001263676,2.5E-007
"2017-11-20 20:55:00",8160,"CKVY",12.82,31.3,31.25,31.36,31.05,96.5,96.6,95.7,0.573,30.3,30.5,30,1.153,1.29,317.5,13.08,1.534,0,9.4,-0.001017921,-0.001263676,2.5E-007
"2017-11-20 21:00:00",8161,"CKVY",12.81,31.23,31.28,31.42,31.11,96.7,96.9,96.5,0.573,30.46,30.64,30.27,1.531,1.294,280.8,4.463,3.726,0,9.41,-0.00143509,-0.001928793,2.5E-007
"2017-11-20 21:05:00",8162,"CKVY",12.81,31.36,31.21,31.48,31.05,97.4,97.4,96.6,0.58,30.42,30.8,30.19,2.029,1.758,307.3,10.03,4.165,0,9.41,-0.00143509,-0.001928793,2.5E-007
"2017-11-20 21:10:00",8163,"CKVY",12.81,31.3,31.3,31.48,31.11,98.2,98.2,97.4,0.583,30.74,30.91,30.52,3.454,2.754,309.1,6.602,5.918,0,9.41,-0.00143509,-0.001928793,2.5E-007
"2017-11-20 21:15:00",8164,"CKVY",12.81,31.42,31.31,31.42,31.17,98.9,99,98.1,0.59,30.96,31.15,30.77,4.039,3.828,308.9,6.726,5.48,0,9.42,-0.00113237,-0.001386706,2.5E-007
"2017-11-20 21:20:00",8165,"CKVY",12.81,31.11,31.15,31.42,30.99,99.1,99.1,98.9,0.584,30.91,31.19,30.72,4.421,4.241,290.4,5.254,5.48,0,9.42,-0.00113237,-0.001386706,2.5E-007
"2017-11-20 21:25:00",8166,"CKVY",12.81,31.36,31.21,31.36,30.99,99.4,99.4,99,0.591,31.02,31.21,30.76,3.847,4.192,308,15.08,4.384,0,9.42,-0.00113237,-0.001386706,2.5E-007
"2017-11-20 21:30:00",8167,"CKVY",12.8,31.36,31.33,31.48,31.17,99.6,99.7,99.3,0.593,31.21,31.37,31.02,3.459,3.572,338.1,5.281,4.384,0,9.43,-0.001047832,-0.001231163,2.5E-007
"2017-11-20 21:35:00",8168,"CKVY",12.78,31.42,31.44,31.6,31.3,100.2,100.2,99.6,0.598,31.42,31.64,31.2,3.091,3.283,331.1,8.88,4.384,0,9.43,-0.001047832,-0.001231163,2.5E-007
"2017-11-20 21:40:00",8169,"CKVY",12.78,31.6,31.52,31.67,31.36,100.1,100.2,100.1,0.602,31.55,31.69,31.38,3.148,3.079,331.8,7.285,3.726,0,9.43,-0.001047832,-0.001231163,2.5E-007
"2017-11-20 21:45:00",8170,"CKVY",12.78,31.67,31.62,31.73,31.48,100.1,100.2,100,0.603,31.65,31.77,31.51,3.111,3.166,336.5,6.553,4.165,0,9.43,-0.001250456,-0.001529763,2.5E-007
"2017-11-20 21:50:00",8171,"CKVY",12.78,31.79,31.71,31.85,31.54,100.1,100.2,100,0.606,31.74,31.89,31.56,3.269,3.17,331.7,7.843,4.822,0,9.43,-0.001250456,-0.001529763,2.5E-007
"2017-11-20 21:55:00",8172,"CKVY",12.79,31.73,31.72,31.85,31.6,100.1,100.2,100,0.605,31.75,31.89,31.62,3.539,3.428,323,10.93,5.042,0,9.44,-0.001250456,-0.001529763,2.5E-007
"2017-11-20 22:00:00",8173,"CKVY",12.79,31.67,31.73,31.85,31.6,100.1,100.2,100,0.603,31.76,31.89,31.62,3.477,3.607,298,22.02,4.822,0,9.44,-0.001228016,-0.001489586,2.5E-007
"2017-11-20 22:05:00",8174,"CKVY",12.79,31.73,31.73,31.85,31.6,100.1,100.2,100,0.605,31.76,31.89,31.62,3.095,3.295,330.6,8.48,3.288,0,9.44,-0.001228016,-0.001489586,2.5E-007
"2017-11-20 22:10:00",8175,"CKVY",12.77,31.73,31.78,31.85,31.67,100.1,100.2,100,0.605,31.81,31.89,31.68,2.717,2.859,356.6,8.78,3.507,0,9.44,-0.001228016,-0.001489586,2.5E-007
"2017-11-20 22:15:00",8176,"CKVY",12.78,31.73,31.69,31.85,31.48,100.1,100.2,100,0.605,31.72,31.89,31.5,2.779,2.702,359.6,6.604,4.384,0,9.44,-0.001299863,-0.00160794,2.5E-007
"2017-11-20 22:20:00",8177,"CKVY",12.76,32.22,31.85,32.22,31.54,100.2,100.2,100,0.617,31.88,32.27,31.57,3.176,2.882,325.3,9.71,7.453,0,9.44,-0.001299863,-0.00160794,2.5E-007
"2017-11-20 22:25:00",8178,"CKVY",12.76,32.1,32.11,32.28,31.98,100.1,100.2,100,0.614,32.15,32.31,32,3.46,3.362,347.6,10.21,4.822,0,9.44,-0.001299863,-0.00160794,2.5E-007
"2017-11-20 22:30:00",8179,"CKVY",12.78,32.04,32.08,32.22,31.98,100.1,100.2,100,0.612,32.12,32.27,31.98,3.639,3.485,337.9,5.207,5.48,0,9.44,-0.001262175,-0.00154232,2.5E-007
"2017-11-20 22:35:00",8180,"CKVY",12.78,32.22,32.16,32.34,31.97,100.1,100.2,100.1,0.617,32.19,32.38,31.99,3.557,3.706,327.7,7.248,5.042,0,9.44,-0.001262175,-0.00154232,2.5E-007
"2017-11-20 22:40:00",8181,"CKVY",12.77,32.16,32.14,32.34,31.97,100.1,100.2,100,0.615,32.18,32.38,32,3.692,3.592,310.3,6.831,5.042,0,9.44,-0.001262175,-0.00154232,2.5E-007
"2017-11-20 22:45:00",8182,"CKVY",12.77,32.16,32.11,32.22,31.97,100.1,100.2,100.1,0.615,32.14,32.26,31.99,3.525,3.664,305.4,7.954,4.165,0,9.44,-0.001204212,-0.001447693,2.5E-007
"2017-11-20 22:50:00",8183,"CKVY",12.77,32.34,32.19,32.34,31.97,100.2,100.2,100,0.62,32.22,32.38,32,3.311,3.354,328.5,12.34,3.946,0,9.44,-0.001204212,-0.001447693,2.5E-007
"2017-11-20 22:55:00",8184,"CKVY",12.77,32.4,32.34,32.52,32.22,100.1,100.2,100,0.621,32.37,32.56,32.23,2.968,3.178,304.1,10.79,4.384,0,9.44,-0.001204212,-0.001447693,2.5E-007
"2017-11-20 23:00:00",8185,"CKVY",12.77,32.58,32.53,32.77,32.34,100.2,100.2,100,0.626,32.56,32.81,32.34,2.698,2.798,321.4,19.02,3.288,0,9.44,-0.001293127,-0.001590304,2.5E-007
"2017-11-20 23:05:00",8186,"CKVY",12.74,32.52,32.37,32.71,32.03,100.2,100.2,100.1,0.625,32.4,32.75,32.06,2.998,2.935,287.5,33.27,5.042,0,9.44,-0.001293127,-0.001590304,2.5E-007
"2017-11-20 23:10:00",8187,"CKVY",12.76,32.58,32.64,32.77,32.46,100.1,100.2,100,0.626,32.67,32.81,32.48,2.828,2.814,330,47.83,4.822,0,9.44,-0.001293127,-0.001590304,2.5E-007
"2017-11-20 23:15:00",8188,"CKVY",12.76,32.71,32.7,32.83,32.46,100.1,100.2,100,0.629,32.73,32.87,32.49,3.154,2.982,355,43.78,4.822,0,9.44,-0.00133357,-0.001656016,2.5E-007
"2017-11-20 23:20:00",8189,"CKVY",12.75,32.83,32.83,32.95,32.64,100.1,100.2,100,0.632,32.86,32.99,32.66,3.275,3.156,357.5,14.22,5.042,0,9.44,-0.00133357,-0.001656016,2.5E-007
"2017-11-20 23:25:00",8190,"CKVY",12.74,32.83,32.91,33.08,32.7,100.1,100.2,100,0.632,32.94,33.12,32.73,3.307,3.352,309,41.89,5.042,0,9.44,-0.00133357,-0.001656016,2.5E-007
"2017-11-20 23:30:00",8191,"CKVY",12.75,32.83,32.82,32.95,32.64,100.2,100.2,100.1,0.632,32.85,32.99,32.67,3.358,3.315,297.7,11.37,4.384,0,9.44,-0.001282156,-0.001567431,2.5E-007
"2017-11-20 23:35:00",8192,"CKVY",12.75,32.77,32.85,32.95,32.7,100.1,100.2,100,0.631,32.88,32.99,32.73,3.043,3.25,320.6,6.19,4.384,0,9.44,-0.001282156,-0.001567431,2.5E-007
"2017-11-20 23:40:00",8193,"CKVY",12.75,32.7,32.72,32.83,32.58,100.1,100.2,100,0.629,32.75,32.87,32.59,3.294,3.084,359.8,17.56,5.261,0,9.44,-0.001282156,-0.001567431,2.5E-007
"2017-11-20 23:45:00",8194,"CKVY",12.75,32.7,32.69,32.83,32.58,100.1,100.2,100.1,0.629,32.72,32.87,32.6,3.45,3.474,3.243,7.449,5.48,0,9.44,-0.001279829,-0.001564557,2.5E-007
"2017-11-20 23:50:00",8195,"CKVY",12.74,32.77,32.75,32.89,32.58,100.1,100.2,100.1,0.631,32.78,32.93,32.6,3.109,3.224,4.672,6.541,3.069,0,9.44,-0.001279829,-0.001564557,2.5E-007
"2017-11-20 23:55:00",8196,"CKVY",12.74,32.83,32.8,32.95,32.7,100.2,100.2,100.1,0.632,32.83,32.99,32.72,2.526,2.934,345.3,15.86,2.63,0,9.44,-0.001279829,-0.001564557,2.5E-007
"2017-11-21 00:00:00",8197,"CKVY",12.74,32.95,32.79,32.95,32.58,100.2,100.2,100.1,0.636,32.82,32.99,32.6,2.25,2.334,29.21,8.23,3.946,0,9.45,-0.001353775,-0.001688166,2.5E-007
"2017-11-21 00:05:00",8198,"CKVY",12.72,33.08,33,33.2,32.83,100.1,100.2,100,0.639,33.03,33.22,32.84,2.463,2.391,53.09,9.59,3.507,0,9.45,-0.001353775,-0.001688166,2.5E-007
"2017-11-21 00:10:00",8199,"CKVY",12.73,32.95,33.03,33.2,32.89,100.2,100.2,100,0.636,33.06,33.24,32.9,3.108,2.738,40.63,3.953,4.165,0,9.45,-0.001353775,-0.001688166,2.5E-007
"2017-11-21 00:15:00",8200,"CKVY",12.71,33.38,33.2,33.45,32.95,100.2,100.2,100,0.647,33.23,33.49,32.98,3.133,3.14,44.63,6.706,4.165,0,9.45,-0.001377171,-0.001724955,2.5E-007
"2017-11-21 00:20:00",8201,"CKVY",12.71,33.08,33.23,33.38,33.01,100.1,100.2,100.1,0.639,33.26,33.42,33.04,2.748,2.965,10.19,14.09,2.411,0,9.45,-0.001377171,-0.001724955,2.5E-007
"2017-11-21 00:25:00",8202,"CKVY",12.73,33.08,33.06,33.2,32.95,100.1,100.2,100.1,0.638,33.09,33.24,32.97,2.079,2.384,327.3,11.2,3.069,0,9.45,-0.001377171,-0.001724955,2.5E-007
"2017-11-21 00:30:00",8203,"CKVY",12.7,32.77,32.91,33.14,32.7,100.1,100.2,100,0.631,32.94,33.18,32.73,1.786,1.92,307.5,9.16,3.069,0,9.45,-0.001439619,-0.001834616,2.5E-007
"2017-11-21 00:35:00",8204,"CKVY",12.71,33.14,32.85,33.2,32.58,100.2,100.2,100.1,0.64,32.88,33.24,32.6,1.924,1.87,329.9,12.52,3.288,0,9.45,-0.001439619,-0.001834616,2.5E-007
"2017-11-21 00:40:00",8205,"CKVY",12.72,32.7,32.86,33.2,32.58,100.1,100.2,100.1,0.629,32.89,33.24,32.59,2.223,2.06,284.1,19.17,3.507,0,9.45,-0.001439619,-0.001834616,2.5E-007
"2017-11-21 00:45:00",8206,"CKVY",12.71,32.52,32.58,32.83,32.4,100.1,100.2,100,0.624,32.61,32.87,32.43,2.407,2.321,311.6,12.1,3.726,0,9.45,-0.001500582,-0.001949777,2.5E-007
"2017-11-21 00:50:00",8207,"CKVY",12.71,32.52,32.46,32.58,32.33,100.2,100.2,100.1,0.625,32.49,32.62,32.36,2.225,2.338,322.3,5.455,2.85,0,9.45,-0.001500582,-0.001949777,2.5E-007
"2017-11-21 00:55:00",8208,"CKVY",12.71,32.46,32.52,32.64,32.33,100.2,100.2,100.1,0.623,32.55,32.68,32.37,1.786,1.963,323.3,16.29,3.069,0,9.45,-0.001500582,-0.001949777,2.5E-007
"2017-11-21 01:00:00",8209,"CKVY",12.7,32.46,32.47,32.58,32.33,100.1,100.2,100.1,0.623,32.5,32.62,32.36,1.937,1.784,303.8,7.555,4.603,0,9.45,-0.001502894,-0.001958253,2.5E-007
"2017-11-21 01:05:00",8210,"CKVY",12.7,32.52,32.47,32.64,32.33,100.1,100.2,100.1,0.624,32.5,32.68,32.36,2.489,2.154,342.6,16.77,4.165,0,9.45,-0.001502894,-0.001958253,2.5E-007
"2017-11-21 01:10:00",8211,"CKVY",12.7,32.7,32.6,32.83,32.46,100.2,100.2,100.1,0.629,32.63,32.86,32.48,3.029,2.871,16.98,9.76,3.946,0,9.45,-0.001502894,-0.001958253,2.5E-007
"2017-11-21 01:15:00",8212,"CKVY",12.69,32.83,32.77,32.95,32.64,100.2,100.2,100.1,0.632,32.8,32.99,32.66,2.649,2.911,347.3,20.62,3.069,0,9.45,-0.00138252,-0.001739562,2.5E-007
"2017-11-21 01:20:00",8213,"CKVY",12.69,32.7,32.84,32.95,32.58,100.1,100.2,100,0.629,32.87,32.99,32.61,2.382,2.464,314.7,12.21,3.507,0,9.46,-0.00138252,-0.001739562,2.5E-007
"2017-11-21 01:25:00",8214,"CKVY",12.69,32.89,32.83,33.08,32.7,100.2,100.2,100.1,0.634,32.87,33.11,32.72,2.36,2.355,337.3,16.07,3.507,0,9.46,-0.00138252,-0.001739562,2.5E-007
"2017-11-21 01:30:00",8215,"CKVY",12.68,32.7,32.86,33.08,32.58,100.2,100.2,100.1,0.629,32.89,33.12,32.6,2.603,2.477,327.1,11.87,3.726,0,9.46,-0.001430922,-0.00182191,2.5E-007
"2017-11-21 01:35:00",8216,"CKVY",12.68,32.83,32.75,33.01,32.52,100.1,100.2,100,0.632,32.78,33.04,32.55,2.731,2.772,353.7,12.74,3.946,0,9.46,-0.001430922,-0.00182191,2.5E-007
"2017-11-21 01:40:00",8217,"CKVY",12.68,32.95,32.97,33.14,32.77,100.1,100.2,100.1,0.635,33.01,33.18,32.78,2.829,2.767,11.23,33.71,4.165,0,9.46,-0.001430922,-0.00182191,2.5E-007
"2017-11-21 01:45:00",8218,"CKVY",12.68,33.08,33.04,33.14,32.89,100.1,100.2,100.1,0.639,33.07,33.18,32.91,2.516,2.751,344.6,8.1,3.946,0,9.46,-0.001370958,-0.001715909,2.5E-007
"2017-11-21 01:50:00",8219,"CKVY",12.67,33.14,33.09,33.2,32.95,100.2,100.2,100.1,0.64,33.12,33.24,32.97,1.808,2.036,353.1,11.58,1.754,0,9.46,-0.001370958,-0.001715909,2.5E-007
"2017-11-21 01:55:00",8220,"CKVY",12.67,33.08,33.08,33.2,32.95,100.1,100.2,100.1,0.639,33.12,33.24,32.97,1.335,1.643,338.8,17.26,2.63,0,9.46,-0.001370958,-0.001715909,2.5E-007
"2017-11-21 02:00:00",8221,"CKVY",12.65,33.08,33.08,33.2,32.95,100.1,100.2,100.1,0.639,33.11,33.24,32.97,1.54,1.249,354.1,4.904,4.384,0,9.46,-0.001614282,-0.002162206,2.5E-007
"2017-11-21 02:05:00",8222,"CKVY",12.66,32.95,32.99,33.2,32.83,100.1,100.2,100,0.635,33.02,33.24,32.85,2.657,2.152,1.453,6.726,5.699,0,9.46,-0.001614282,-0.002162206,2.5E-007
"2017-11-21 02:10:00",8223,"CKVY",12.64,32.83,32.85,33.08,32.64,100.1,100.2,100,0.632,32.89,33.11,32.66,3.481,3.018,0.581,5.334,5.261,0,9.46,-0.001614282,-0.002162206,2.5E-007
"2017-11-21 02:15:00",8224,"CKVY",12.65,32.77,32.78,32.89,32.64,100.2,100.2,100.1,0.631,32.81,32.93,32.66,3.778,3.758,342.3,16.93,4.603,0,9.47,-0.00133273,-0.001651247,2.5E-007
"2017-11-21 02:20:00",8225,"CKVY",12.65,32.77,32.82,32.95,32.7,100.1,100.2,100,0.631,32.85,32.99,32.72,3.17,3.462,337,11.67,3.069,0,9.47,-0.00133273,-0.001651247,2.5E-007
"2017-11-21 02:25:00",8226,"CKVY",12.62,33.08,32.93,33.08,32.83,100.2,100.2,100.1,0.639,32.96,33.11,32.84,2.632,2.912,348.8,10,3.507,0,9.47,-0.00133273,-0.001651247,2.5E-007
"2017-11-21 02:30:00",8227,"CKVY",12.62,32.95,33,33.14,32.83,100.1,100.2,100.1,0.635,33.03,33.18,32.86,2.302,2.445,322.3,9.33,3.288,0,9.47,-0.001339528,-0.001662277,2.5E-007
"2017-11-21 02:35:00",8228,"CKVY",12.64,32.46,32.71,32.95,32.46,100.1,100.2,100.1,0.623,32.74,32.98,32.48,2.482,2.365,292.1,13.04,3.946,0,9.48,-0.001339528,-0.001662277,2.5E-007
"2017-11-21 02:40:00",8229,"CKVY",12.62,32.4,32.53,32.7,32.4,100.2,100.2,100,0.622,32.56,32.74,32.42,2.992,2.69,292.9,8.01,5.699,0,9.49,-0.001339528,-0.001662277,2.5E-007
"2017-11-21 02:45:00",8230,"CKVY",12.63,32.46,32.43,32.58,32.33,100.1,100.2,100.1,0.623,32.46,32.6,32.36,3.802,3.411,298.4,6.258,6.138,0,9.49,-0.001349288,-0.00168274,2.5E-007
"2017-11-21 02:50:00",8231,"CKVY",12.62,32.77,32.57,32.77,32.46,100.1,100.2,100.1,0.63,32.6,32.79,32.47,4.186,4.05,298.4,5.383,5.042,0,9.5,-0.001349288,-0.00168274,2.5E-007
"2017-11-21 02:55:00",8232,"CKVY",12.62,32.83,32.94,33.38,32.58,100.1,100.2,100.1,0.632,32.97,33.42,32.6,4.082,4.222,281.3,26.22,5.48,0,9.5,-0.001349288,-0.00168274,2.5E-007
"2017-11-21 03:00:00",8233,"CKVY",12.61,32.83,32.79,32.95,32.7,100.1,100.2,100,0.632,32.82,32.98,32.71,3.894,3.925,295,5.159,5.48,0,9.51,-0.001166165,-0.0013833,2.5E-007
"2017-11-21 03:05:00",8234,"CKVY",12.61,33.08,32.94,33.14,32.77,100.2,100.2,100.1,0.639,32.97,33.18,32.78,4.133,3.972,293.3,9.81,5.918,0,9.52,-0.001166165,-0.0013833,2.5E-007
"2017-11-21 03:10:00",8235,"CKVY",12.6,33.63,33.33,33.63,33.08,100.2,100.2,100.1,0.653,33.36,33.67,33.1,4.842,4.441,279.1,5.071,6.576,0,9.52,-0.001166165,-0.0013833,2.5E-007
"2017-11-21 03:15:00",8236,"CKVY",12.6,33.51,33.68,33.82,33.51,100.2,100.2,100.1,0.65,33.71,33.86,33.55,5.177,5.064,289.1,8.38,6.795,0,9.52,-0.001130147,-0.00132421,2.5E-007
"2017-11-21 03:20:00",8237,"CKVY",12.6,34.19,33.95,34.31,33.57,100.2,100.2,100.1,0.668,33.98,34.34,33.59,5.373,5.332,290.6,9.71,7.014,0,9.52,-0.001130147,-0.00132421,2.5E-007
"2017-11-21 03:25:00",8238,"CKVY",12.59,33.94,34.15,34.31,33.94,100.1,100.2,100.1,0.661,34.18,34.35,33.96,5.023,5.124,340.9,18.6,6.795,0,9.52,-0.001130147,-0.00132421,2.5E-007
"2017-11-21 03:30:00",8239,"CKVY",12.59,33.76,33.88,34.13,33.57,100.2,100.2,100,0.656,33.91,34.17,33.6,5.563,5.193,18.24,7.941,9.86,0,9.52,-0.001067519,-0.001227595,2.5E-007
"2017-11-21 03:35:00",8240,"CKVY",12.56,33.94,33.93,34.13,33.63,100.1,100.2,100,0.661,33.96,34.17,33.65,6.302,6.022,9.15,11.41,10.52,0,9.52,-0.001067519,-0.001227595,2.5E-007
"2017-11-21 03:40:00",8241,"CKVY",12.57,33.88,33.85,33.94,33.76,100.1,100.2,100.1,0.659,33.88,33.98,33.77,6.096,6.257,336.7,13.54,6.138,0,9.52,-0.001067519,-0.001227595,2.5E-007
"2017-11-21 03:45:00",8242,"CKVY",12.57,34.06,33.9,34.13,33.69,100.1,100.2,100.1,0.664,33.93,34.17,33.73,5.529,5.874,339.1,10.47,7.234,0,9.52,-0.00098526,-0.001110924,2.5E-007
"2017-11-21 03:50:00",8243,"CKVY",12.57,34.19,33.98,34.31,33.76,100.1,100.2,100.1,0.667,34.01,34.35,33.78,4.607,4.914,331.2,10.37,6.576,0,9.52,-0.00098526,-0.001110924,2.5E-007
"2017-11-21 03:55:00",8244,"CKVY",12.57,34.31,34.23,34.37,34.06,99,100.2,99,0.664,34.11,34.41,33.88,5.313,4.948,9.84,9.76,8.33,0,9.52,-0.00098526,-0.001110924,2.5E-007
"2017-11-21 04:00:00",8245,"CKVY",12.57,33.82,34.01,34.31,33.82,99.4,99.5,98.6,0.653,33.74,34.07,33.54,5.44,5.402,19.1,8.19,8.11,0,9.52,-0.00101356,-0.001161218,2.5E-007
"2017-11-21 04:05:00",8246,"CKVY",12.56,33.94,33.9,34.06,33.76,100.2,100.2,99.4,0.661,33.88,34.1,33.62,5.557,5.545,6.511,10.33,7.014,0,9.52,-0.00101356,-0.001161218,2.5E-007
"2017-11-21 04:10:00",8247,"CKVY",12.55,34.56,34.24,34.62,33.88,98.6,100.2,98.6,0.667,34.18,34.39,33.9,4.938,5.267,320.8,20.38,6.357,0,9.52,-0.00101356,-0.001161218,2.5E-007
"2017-11-21 04:15:00",8248,"CKVY",12.56,34.56,34.62,34.81,34.44,96.7,98.5,96.3,0.654,33.86,34.32,33.53,4.924,4.925,281.3,9.63,7.014,0,9.52,-0.0009220245,-0.001042105,2.5E-007
"2017-11-21 04:20:00",8249,"CKVY",12.54,35.67,35.38,35.86,34.56,93.4,96.9,92.9,0.66,34.08,34.57,33.69,5.266,5.147,283.5,7.195,8.33,0,9.52,-0.0009220245,-0.001042105,2.5E-007
"2017-11-21 04:25:00",8250,"CKVY",12.55,34.81,35.44,35.8,34.68,93.9,93.9,92.7,0.642,33.65,34.08,33.09,5.088,5.266,256.3,28.94,5.918,0,9.52,-0.0009220245,-0.001042105,2.5E-007
"2017-11-21 04:30:00",8251,"CKVY",12.55,33.88,34.33,34.75,33.88,97.1,97.1,93.9,0.639,33.35,33.64,33,4.389,4.745,181.6,11.55,5.699,0,9.52,-0.0004613335,-0.0004548365,2.5E-007
"2017-11-21 04:35:00",8252,"CKVY",12.55,33.57,33.77,33.94,33.57,98.9,98.9,97.1,0.644,33.32,33.55,33.06,4.317,4.242,164.7,6.27,8.33,0,9.52,-0.0004613335,-0.0004548365,2.5E-007
"2017-11-21 04:40:00",8253,"CKVY",12.55,33.69,33.59,33.69,33.45,99.8,99.8,98.9,0.653,33.46,33.66,33.19,4.635,4.485,172.9,14.92,7.014,0,9.52,-0.0004613335,-0.0004548365,2.5E-007
"2017-11-21 04:45:00",8254,"CKVY",12.55,33.63,33.74,33.88,33.57,100,100,99.8,0.652,33.73,33.89,33.53,5.269,4.789,168,18.67,9.43,0,9.52,-0.001038463,-0.001204888,2.5E-007
"2017-11-21 04:50:00",8255,"CKVY",12.54,34.13,33.9,34.13,33.69,99.8,100.2,99.8,0.664,33.91,34.13,33.7,5.355,5.353,154.9,8.75,8.11,0,9.52,-0.001038463,-0.001204888,2.5E-007
"2017-11-21 04:55:00",8256,"CKVY",12.52,34.68,34.25,34.68,33.94,98.4,99.8,98.4,0.669,34.08,34.34,33.77,5.67,5.432,115.4,22.96,7.672,0,9.52,-0.001038463,-0.001204888,2.5E-007
"2017-11-21 05:00:00",8257,"CKVY",12.54,34.81,34.74,34.93,34.56,96.6,98.4,96.6,0.66,34.05,34.32,33.83,5.022,5.408,101.2,11.66,7.014,0,9.52,-0.0009042156,-0.001017469,2.5E-007
"2017-11-21 05:05:00",8258,"CKVY",12.54,35.18,34.92,35.3,34.68,96.6,96.9,96.4,0.67,34.06,34.47,33.8,4.353,4.769,72.52,14.97,7.453,0,9.52,-0.0009042156,-0.001017469,2.5E-007
"2017-11-21 05:10:00",8259,"CKVY",12.53,34.68,34.95,35.36,34.62,95.9,96.7,95.3,0.652,33.85,34.44,33.48,3.157,3.856,142.1,33.3,4.384,0,9.52,-0.0009042156,-0.001017469,2.5E-007
"2017-11-21 05:15:00",8260,"CKVY",12.53,34.99,34.94,35.05,34.75,96.6,96.7,96,0.665,34.03,34.22,33.71,2.339,2.859,172.5,32.46,1.534,0,9.52,-0.0008633909,-0.0009869104,2.5E-007
"2017-11-21 05:20:00",8261,"CKVY",12.54,34.68,34.79,35.05,34.56,96.5,96.7,96.4,0.657,33.91,34.19,33.68,1.651,2.021,276.8,19.17,3.507,0,9.52,-0.0008633909,-0.0009869104,2.5E-007
"2017-11-21 05:25:00",8262,"CKVY",12.53,34.31,34.54,34.68,34.25,96.8,97,96.5,0.649,33.72,33.9,33.45,1.207,1.313,251.1,53.68,1.973,0,9.52,-0.0008633909,-0.0009869104,2.5E-007
"2017-11-21 05:30:00",8263,"CKVY",12.53,34.68,34.42,34.81,34.19,98.2,98.2,96.8,0.668,33.78,34.35,33.38,1.141,1.093,67.28,44.06,2.63,0,9.52,-0.001544717,-0.002076117,2.5E-007
"2017-11-21 05:35:00",8264,"CKVY",12.51,34.99,34.98,35.18,34.68,96.9,98.3,96.7,0.667,34.36,34.71,34.02,0.753,0.886,215.8,59.52,2.63,0,9.52,-0.001544717,-0.002076117,2.5E-007
"2017-11-21 05:40:00",8265,"CKVY",12.53,35.67,35.44,35.8,34.93,94.8,97.3,94.8,0.671,34.44,34.81,34.11,1.303,1.058,275.1,36.7,5.48,0,9.52,-0.001544717,-0.002076117,2.5E-007
"2017-11-21 05:45:00",8266,"CKVY",12.52,34.74,35.32,35.73,34.68,95.9,95.9,94.4,0.654,33.98,34.39,33.61,1.677,1.452,219.8,31.57,3.726,0,9.52,-0.001666251,-0.002308778,2.5E-007
"2017-11-21 05:50:00",8267,"CKVY",12.52,33.94,34.3,34.81,33.82,98,98,95.9,0.647,33.51,33.83,33.15,2.334,1.939,241.9,15.86,3.507,0,9.52,-0.001666251,-0.002308778,2.5E-007
"2017-11-21 05:55:00",8268,"CKVY",12.53,34.13,34,34.19,33.82,99.3,99.4,98,0.661,33.72,34.02,33.43,2.763,2.486,258.1,8.42,5.261,0,9.52,-0.001666251,-0.002308778,2.5E-007
"2017-11-21 06:00:00",8269,"CKVY",12.52,35.24,34.73,35.43,34.06,97.7,99.5,97.6,0.679,34.52,35.07,33.9,3.303,3.152,262.3,7.329,4.603,0,9.52,-0.001321491,-0.001660525,2.5E-007
"2017-11-21 06:05:00",8270,"CKVY",12.52,34.56,34.81,35.3,34.56,97.1,97.6,96.1,0.657,34,34.68,33.61,3.648,3.525,280,9.99,4.822,0,9.52,-0.001321491,-0.001660525,2.5E-007
"2017-11-21 06:10:00",8271,"CKVY",12.52,33.88,34.11,34.62,33.82,98.1,98.1,96.8,0.646,33.43,33.87,33.2,3.409,3.601,305,13.76,4.384,0,9.52,-0.001321491,-0.001660525,2.5E-007
"2017-11-21 06:15:00",8272,"CKVY",12.52,33.69,33.84,34.06,33.69,98.8,98.8,98.1,0.646,33.48,33.69,33.34,2.896,3.159,322.4,34.59,3.069,0,9.52,-0.00105778,-0.001257427,2.5E-007
"2017-11-21 06:20:00",8273,"CKVY",12.52,33.88,33.84,34,33.63,99.7,99.8,98.8,0.657,33.67,33.89,33.33,2.696,2.718,52.46,17.51,4.165,0,9.52,-0.00105778,-0.001257427,2.5E-007
"2017-11-21 06:25:00",8274,"CKVY",12.52,34.13,33.97,34.19,33.76,100.1,100.2,99.7,0.666,33.97,34.23,33.71,2.268,2.485,49.25,4.479,3.507,0,9.52,-0.00105778,-0.001257427,2.5E-007
"2017-11-21 06:30:00",8275,"CKVY",12.52,34.19,34.12,34.31,33.94,100,100.2,99.9,0.667,34.14,34.33,33.95,2.239,2.193,54.88,7.089,2.85,0,9.52,-0.001436607,-0.001826935,2.5E-007
"2017-11-21 06:35:00",8276,"CKVY",12.52,34.25,34.34,34.5,34.13,99.9,100.2,99.8,0.668,34.35,34.54,34.13,1.684,2.023,70.76,7.431,1.973,0,9.52,-0.001436607,-0.001826935,2.5E-007
"2017-11-21 06:40:00",8277,"CKVY",12.52,34.56,34.43,34.68,34.19,99.8,99.9,99.7,0.676,34.4,34.66,34.14,1.539,1.549,68.82,13.57,1.973,0,9.52,-0.001436607,-0.001826935,2.5E-007
"2017-11-21 06:45:00",8278,"CKVY",12.52,34.19,34.52,34.81,34.06,98.8,99.8,98.7,0.659,34.35,34.73,33.73,1.709,1.651,8.1,22.92,3.946,0,9.52,-0.001614689,-0.00215019,2.5E-007
"2017-11-21 06:50:00",8279,"CKVY",12.52,34.06,34.24,34.37,34.06,99.3,99.4,98.8,0.659,34.04,34.21,33.82,1.933,1.755,293.3,8.67,3.726,0,9.52,-0.001614689,-0.00215019,2.5E-007
"2017-11-21 06:55:00",8280,"CKVY",12.52,34.25,34.15,34.44,33.94,99.4,99.8,99.3,0.664,34.05,34.36,33.77,2.868,2.402,283.2,8.88,5.042,0,9.52,-0.001614689,-0.00215019,2.5E-007
"2017-11-21 07:00:00",8281,"CKVY",12.52,34.19,34.09,34.31,33.75,98.8,99.3,98.6,0.659,33.84,34.14,33.41,3.227,3.073,280.3,13.79,4.822,0,9.52,-0.001414211,-0.001799297,2.5E-007
"2017-11-21 07:05:00",8282,"CKVY",12.52,33.88,33.99,34.25,33.82,98.5,98.9,98.4,0.649,33.63,33.96,33.42,2.777,3.123,315.1,35.98,2.63,0.01553055,9.52,-0.001414211,-0.001799297,2.5E-007
"2017-11-21 07:10:00",8283,"CKVY",12.51,33.94,33.91,34.13,33.76,99.3,99.3,98.4,0.655,33.62,33.89,33.36,2.678,2.636,75.98,14.63,5.918,0.1583567,9.52,-0.001414211,-0.001799297,2.5E-007
"2017-11-21 07:15:00",8284,"CKVY",12.51,34.68,34.08,34.68,33.75,99.7,99.9,99.2,0.678,33.98,34.62,33.57,3.025,2.861,88.1,11.25,5.48,0.8324432,9.52,-0.0012438,-0.001539837,0.0006834678
"2017-11-21 07:20:00",8285,"CKVY",12.52,35.42,34.96,35.42,34.62,96.6,99.8,96.6,0.677,34.5,34.84,34.21,4.12,3.527,102.5,3.299,5.042,1.41888,9.52,-0.0012438,-0.001539837,0.0006834678
"2017-11-21 07:25:00",8286,"CKVY",12.52,35.55,35.46,35.73,35.18,94.6,96.6,94.2,0.666,34.25,34.52,33.86,4.306,4.263,101.3,13.1,5.918,1.932859,9.52,-0.0012438,-0.001539837,0.0006834678
"2017-11-21 07:30:00",8287,"CKVY",12.51,36.41,35.94,36.41,35.55,92.8,94.8,92.8,0.676,34.35,34.58,34.05,4.284,4.318,71.48,7.223,5.699,2.195756,9.52,-0.0006837316,-0.0007574542,0.005526651
"2017-11-21 07:35:00",8288,"CKVY",12.51,36.66,36.3,36.66,36.04,92.4,93,91.8,0.68,34.29,34.74,33.92,3.965,4.134,79.86,8.35,4.165,3.238544,9.52,-0.0006837316,-0.0007574542,0.005526651
"2017-11-21 07:40:00",8289,"CKVY",12.52,36.78,36.58,36.91,36.41,91.4,92.4,90.9,0.675,34.34,34.74,34.03,3.611,3.817,85,11.75,4.384,5.268939,9.52,-0.0006837316,-0.0007574542,0.005526651
"2017-11-21 07:45:00",8290,"CKVY",12.51,37.09,36.98,37.16,36.66,90.7,91.4,89.6,0.679,34.41,34.74,34.02,3.643,3.559,58.2,10.08,6.795,8.358657,9.52,-0.002265248,-0.001408909,0.01496943
"2017-11-21 07:50:00",8291,"CKVY",12.54,37.59,37.57,37.96,37.03,89.4,90.8,88.1,0.682,34.72,35.13,34.39,3.585,3.645,46.21,21.69,5.261,12.09317,9.52,-0.002265248,-0.001408909,0.01496943
"2017-11-21 07:55:00",8292,"CKVY",12.55,37.71,37.63,38.02,37.22,88.9,90.6,88.6,0.682,34.86,35.37,34.54,3.555,3.645,17.35,15.51,4.384,16.25707,9.52,-0.002265248,-0.001408909,0.01496943
"2017-11-21 08:00:00",8293,"CKVY",12.57,37.65,37.65,38.08,37.4,90.5,90.6,88.6,0.693,34.86,35.37,34.39,3.082,3.351,354.1,13.67,5.042,20.50975,9.52,-0.0008526442,0.000255241,0.03338003
"2017-11-21 08:05:00",8294,"CKVY",12.57,38.64,38.06,38.64,37.59,88.5,90.8,88.5,0.704,35.28,35.64,34.76,2.911,2.96,347.6,15.48,4.384,25.43816,9.52,-0.0008526442,0.000255241,0.03338003
"2017-11-21 08:10:00",8295,"CKVY",12.59,37.9,38.27,38.7,37.77,89,89.3,87.5,0.687,35.14,35.6,34.62,2.664,2.763,350.4,7.932,3.069,30.14616,9.52,-0.0008526442,0.000255241,0.03338003
"2017-11-21 08:15:00",8296,"CKVY",12.58,37.64,38.05,38.76,37.4,87.5,90.8,87.2,0.669,35.12,35.92,34.21,2.566,2.546,353.8,9.78,4.603,33.79815,9.52,0.001777678,0.002876758,0.06278089
"2017-11-21 08:20:00",8297,"CKVY",12.61,37.77,37.5,37.83,37.03,92.9,93,87.5,0.714,35.34,35.98,34.17,2.71,2.629,349,6.507,4.165,36.49673,9.52,0.001777678,0.002876758,0.06278089
"2017-11-21 08:25:00",8298,"CKVY",12.63,37.64,37.6,37.77,37.4,92.3,93,92.2,0.706,35.67,35.93,35.36,2.86,2.796,343,9.04,3.946,39.9743,9.52,0.001777678,0.002876758,0.06278089
"2017-11-21 08:30:00",8299,"CKVY",12.66,37.76,37.62,37.89,37.39,88.9,92.2,88.9,0.683,35.21,35.62,34.76,3.023,2.952,305.3,5.845,6.576,45.27085,9.52,0.003678837,0.00464589,0.09616387
"2017-11-21 08:35:00",8300,"CKVY",12.7,35.35,36.23,37.76,35.29,92.2,92.2,87.7,0.644,33.61,34.75,33.17,3.327,3.188,309.6,8.26,5.699,52.07399,9.52,0.003678837,0.00464589,0.09616387
"2017-11-21 08:40:00",8301,"CKVY",12.73,35.6,35.36,35.6,35.17,94.5,94.6,92.2,0.667,33.76,34.2,33.26,3.662,3.46,320.6,8.44,5.042,60.20813,9.52,0.003678837,0.00464589,0.09616387
"2017-11-21 08:45:00",8302,"CKVY",12.78,35.66,35.62,35.84,35.41,93.6,94.6,93.6,0.662,34.08,34.33,33.84,3.48,3.628,326,11.19,3.726,69.50912,9.52,0.00549126,0.006588883,0.1310736
"2017-11-21 08:50:00",8303,"CKVY",12.82,36.09,35.8,36.15,35.66,94,94,93.3,0.676,34.11,34.6,33.91,3.061,3.257,340.8,10.92,3.726,77.90771,9.52,0.00549126,0.006588883,0.1310736
"2017-11-21 08:55:00",8304,"CKVY",12.86,36.65,36.36,36.71,35.97,92.5,94,92.5,0.68,34.67,34.91,34.38,2.324,2.701,335.4,14.54,2.85,83.36014,9.52,0.00549126,0.006588883,0.1310736
"2017-11-21 09:00:00",8305,"CKVY",12.9,36.9,36.84,37.02,36.52,91,92.5,90.9,0.676,34.63,34.86,34.38,2.102,2.205,332,7.049,2.85,85.74438,9.52,0.007403032,0.00847795,0.165383
"2017-11-21 09:05:00",8306,"CKVY",12.96,36.71,36.71,36.9,36.59,91.8,91.9,90.9,0.677,34.49,34.64,34.34,1.733,1.93,341,3.734,2.192,89.9158,9.52,0.007403032,0.00847795,0.165383
"2017-11-21 09:10:00",8307,"CKVY",12.99,35.66,36.47,36.9,35.66,92.1,92.1,89.8,0.651,34.16,34.76,33.36,1.823,1.644,35.65,100.3,4.384,97.6525,9.52,0.007403032,0.00847795,0.165383
"2017-11-21 09:15:00",8308,"CKVY",13.07,35.04,35.36,35.66,35.04,93.9,93.9,92,0.648,33.65,33.8,33.41,2.028,1.953,149.6,11.53,4.384,106.3348,9.52,0.009680434,0.01077451,0.1990772
"2017-11-21 09:20:00",8309,"CKVY",13.1,35.6,35.4,35.78,34.98,94.2,95.6,94,0.664,34.08,34.58,33.51,2.578,2.315,136.7,6.124,3.946,110.732,9.52,0.009680434,0.01077451,0.1990772
"2017-11-21 09:25:00",8310,"CKVY",13.12,35.23,35.33,35.66,35.16,94.5,94.5,93.5,0.657,33.76,34.17,33.5,2.922,2.834,162.1,8.86,4.384,108.977,9.52,0.009680434,0.01077451,0.1990772
"2017-11-21 09:30:00",8311,"CKVY",13.16,35.78,35.35,35.84,35.1,94.5,95,94.4,0.672,33.99,34.43,33.67,3.519,3.2,177.3,4.637,5.261,105.521,9.52,0.009869214,0.01095254,0.2313083
"2017-11-21 09:35:00",8312,"CKVY",13.18,36.15,36.11,36.28,35.66,92.2,94.5,92.2,0.665,34.32,34.59,34.01,3.692,3.591,175.9,10.1,5.042,106.2453,9.52,0.009869214,0.01095254,0.2313083
"2017-11-21 09:40:00",8313,"CKVY",13.22,35.54,35.88,36.28,35.54,93.2,93.2,92.1,0.656,33.92,34.24,33.69,3.474,3.677,137.4,24.03,3.946,110.1432,9.52,0.009869214,0.01095254,0.2313083
"2017-11-21 09:45:00",8314,"CKVY",13.23,35.41,35.49,35.66,35.23,93.8,93.8,93.2,0.657,33.83,33.99,33.59,2.712,3.059,101.5,9.04,3.069,112.0057,9.52,0.01106915,0.01246988,0.2616394
"2017-11-21 09:50:00",8315,"CKVY",13.24,35.04,35.02,35.29,34.79,95.1,95.4,93.7,0.656,33.57,33.98,33.18,2.714,2.647,100,10.04,5.042,109.6273,9.52,0.01106915,0.01246988,0.2616394
"2017-11-21 09:55:00",8316,"CKVY",13.27,35.04,35.03,35.16,34.86,95.1,95.3,95,0.656,33.78,33.95,33.58,3.268,2.927,95.3,5.749,5.042,107.8461,9.52,0.01106915,0.01246988,0.2616394
"2017-11-21 10:00:00",8317,"CKVY",13.29,35.1,35.04,35.16,34.92,95.3,95.5,95.1,0.659,33.83,34,33.65,3.792,3.583,83.9,5.18,5.042,111.2154,9.52,0.0114229,0.01259638,0.290048
"2017-11-21 10:05:00",8318,"CKVY",13.32,35.54,35.4,35.66,35.04,94.2,95.3,94.1,0.663,34.09,34.25,33.84,3.44,3.654,105.6,11.99,3.507,117.4583,9.52,0.0114229,0.01259638,0.290048
"2017-11-21 10:10:00",8319,"CKVY",13.33,35.66,35.75,35.91,35.54,92.5,94.3,92.4,0.654,34.11,34.34,33.64,2.866,3.214,123.5,7.491,3.069,123.097,9.52,0.0114229,0.01259638,0.290048
"2017-11-21 10:15:00",8320,"CKVY",13.33,36.21,35.92,36.28,35.47,92,93.1,91.5,0.665,33.92,34.21,33.52,1.904,2.289,145.2,17.58,2.63,126.6674,9.52,0.01305137,0.01445448,0.315807
"2017-11-21 10:20:00",8321,"CKVY",13.33,35.54,35.91,36.34,35.41,93.4,93.7,91.2,0.657,33.87,34.24,33.5,2.04,1.929,141.2,15.61,3.946,128.294,9.52,0.01305137,0.01445448,0.315807
"2017-11-21 10:25:00",8322,"CKVY",13.35,35.41,35.48,35.6,35.35,92.9,94,92.9,0.65,33.83,33.99,33.55,1.915,1.973,135.7,6.901,3.288,128.2168,9.52,0.01305137,0.01445448,0.315807
"2017-11-21 10:30:00",8323,"CKVY",13.38,35.72,35.49,35.78,35.35,94.1,94.1,92.9,0.667,33.85,34.25,33.5,2.456,2.204,93.5,17.55,3.726,129.071,9.52,0.01409918,0.0154394,0.3392905
"2017-11-21 10:35:00",8324,"CKVY",13.42,35.66,35.68,35.78,35.53,93.3,94.1,93.2,0.659,34,34.24,33.84,2.484,2.525,100.1,7.786,3.507,137.2172,9.52,0.01409918,0.0154394,0.3392905
"2017-11-21 10:40:00",8325,"CKVY",13.44,35.34,35.58,35.78,35.28,94,94,93,0.657,33.88,34.16,33.52,3.321,2.85,130.6,6.802,5.261,149.993,9.52,0.01409918,0.0154394,0.3392905
"2017-11-21 10:45:00",8326,"CKVY",13.46,35.22,35.29,35.53,34.97,94.8,94.8,93.9,0.659,33.8,34.09,33.46,3.894,3.697,134.9,7.406,5.918,162.2804,9.52,0.01648865,0.01809075,0.359937
"2017-11-21 10:50:00",8327,"CKVY",13.47,35.22,35.18,35.41,34.85,94.4,95.3,94.3,0.656,33.81,34.17,33.44,4.111,4.005,137.2,6.436,5.042,172.5842,9.52,0.01648865,0.01809075,0.359937
"2017-11-21 10:55:00",8328,"CKVY",13.48,35.83,35.45,35.9,35.16,93.9,94.4,93.7,0.669,33.89,34.33,33.66,4.091,4.081,160.7,4.598,5.261,177.659,9.52,0.01648865,0.01809075,0.359937
"2017-11-21 11:00:00",8329,"CKVY",13.49,35.4,35.65,35.96,35.4,93.6,93.9,92.8,0.655,33.91,34.33,33.65,3.884,3.982,146.4,6.984,4.822,182.3873,9.52,0.01733488,0.01909216,0.37777
"2017-11-21 11:05:00",8330,"CKVY",13.51,35.58,35.41,35.58,35.21,94.2,94.4,93.7,0.664,33.89,34.13,33.69,3.78,3.808,109.3,8.48,3.946,182.5803,9.52,0.01733488,0.01909216,0.37777
"2017-11-21 11:10:00",8331,"CKVY",13.52,35.28,35.4,35.65,35.15,94.2,94.2,93.6,0.656,33.82,34.1,33.51,3.573,3.726,125.3,7.22,4.384,184.5771,9.52,0.01733488,0.01909216,0.37777
"2017-11-21 11:15:00",8332,"CKVY",13.54,35.52,35.38,35.65,35.15,94.1,94.6,94,0.662,33.93,34.11,33.66,3.57,3.557,120.7,7.542,4.384,188.3002,9.52,0.01836529,0.02013111,0.3926231
"2017-11-21 11:20:00",8333,"CKVY",13.54,36.14,35.88,36.2,35.46,93.3,94.3,93.2,0.672,34.25,34.45,33.93,3.583,3.612,114.3,3.048,4.165,197.9776,9.52,0.01836529,0.02013111,0.3926231
"2017-11-21 11:25:00",8334,"CKVY",13.59,36.57,36.39,36.76,36.14,92.2,93.3,92.2,0.676,34.49,34.78,34.23,3.541,3.548,91.2,8.71,4.384,208.5374,9.52,0.01836529,0.02013111,0.3926231
"2017-11-21 11:30:00",8335,"CKVY",13.62,36.94,36.82,37.01,36.64,91.4,92.2,91.3,0.68,34.65,34.81,34.53,3.648,3.56,89.1,4.377,5.261,218.2015,9.52,0.0213171,0.02341578,0.404033
"2017-11-21 11:35:00",8336,"CKVY",13.65,37.38,37.25,37.56,36.88,89.9,91.7,89.9,0.68,34.79,35.06,34.6,3.543,3.555,92,4.266,3.946,221.6522,9.52,0.0213171,0.02341578,0.404033
"2017-11-21 11:40:00",8337,"CKVY",13.93,37.56,37.44,37.62,37.25,89,89.9,88.8,0.678,34.63,34.85,34.4,3.381,3.462,94.5,5.416,3.946,227.9193,9.52,0.0213171,0.02341578,0.404033
"2017-11-21 11:45:00",8338,"CKVY",13.87,38.12,37.82,38.12,37.5,87.8,89,87.8,0.684,34.75,34.99,34.52,3.137,3.29,88.5,9.21,3.946,239.8944,9.52,0.02456946,0.02720768,0.4125209
"2017-11-21 11:50:00",8339,"CKVY",13.81,38.43,38.16,38.43,37.93,86.9,87.8,86.6,0.686,34.64,34.89,34.37,2.929,3.025,92.3,12.69,3.507,255.7032,9.52,0.02456946,0.02720768,0.4125209
"2017-11-21 11:55:00",8340,"CKVY",13.74,39.35,38.87,39.35,38.37,84.8,87,84.8,0.694,35.04,35.24,34.77,2.829,2.931,67.82,12.31,3.946,271.6032,9.52,0.02456946,0.02720768,0.4125209
"2017-11-21 12:00:00",8341,"CKVY",13.7,40.84,40.12,40.84,39.35,80.3,84.8,80.3,0.696,35.29,35.49,35.1,2.127,2.473,91.4,23.14,1.754,287.807,9.52,0.03064829,0.03395259,0.4178184
"2017-11-21 12:05:00",8342,"CKVY",13.68,40.89,41.33,41.95,40.83,78.21,80.3,76.08,0.679,34.99,35.37,34.52,1.482,1.838,115.4,56.01,1.315,316.5308,9.52,0.03064829,0.03395259,0.4178184
"2017-11-21 12:10:00",8343,"CKVY",13.66,40.34,40.22,40.89,39.84,80.8,83,78.28,0.687,35.01,35.32,34.58,0.663,1.059,195.9,33.86,1.315,339.7671,9.53,0.03064829,0.03395259,0.4178184
"2017-11-21 12:15:00",8344,"CKVY",13.66,40.33,39.97,40.46,39.59,81.9,82.9,80.7,0.696,34.89,35.28,34.49,0.294,0.464,169.9,0.134,0,343.8957,9.53,0.03673995,0.03993912,0.4201142
"2017-11-21 12:20:00",8345,"CKVY",13.66,41.75,41.19,41.75,40.27,78.92,81.9,78.92,0.708,35.4,35.74,35.12,0.19,0.242,171.6,2.965,0.877,328.1142,9.53,0.03673995,0.03993912,0.4201142
"2017-11-21 12:25:00",8346,"CKVY",13.66,40.88,41.6,41.94,40.88,78.34,79.3,77.27,0.68,35.26,35.71,34.67,0.076,0.093,177.5,27.16,0.438,297.9737,9.53,0.03673995,0.03993912,0.4201142
"2017-11-21 12:30:00",8347,"CKVY",13.67,38.22,40.45,41.31,38.22,83.8,83.8,76.75,0.655,34.43,34.96,33.63,0.391,0.132,286.7,20.92,3.069,275.0036,9.53,0.02988583,0.03199948,0.4191189
"2017-11-21 12:35:00",8348,"CKVY",13.67,39.58,38.57,39.64,37.79,83.8,87.5,83.8,0.691,34.74,35.2,33.79,0.435,0.449,211.3,21.01,2.411,255.6735,9.53,0.02988583,0.03199948,0.4191189
"2017-11-21 12:40:00",8349,"CKVY",13.67,40.87,40.21,40.87,39.58,80.4,83.7,80.2,0.697,35.08,35.31,34.81,0.602,0.562,149.6,8.55,1.534,255.943,9.53,0.02988583,0.03199948,0.4191189
"2017-11-21 12:45:00",8350,"CKVY",13.67,38.59,39.98,40.93,38.46,85.8,85.8,80.3,0.681,35.18,35.49,34.56,0.852,0.751,237.8,24.24,2.85,257.7401,9.53,0.02865868,0.0309043,0.4149849
"2017-11-21 12:50:00",8351,"CKVY",13.67,37.84,38.06,38.52,37.78,88.2,88.3,85.8,0.68,34.75,34.97,34.46,1.384,1.086,250.4,11.57,2.85,258.0385,9.53,0.02865868,0.0309043,0.4149849
"2017-11-21 12:55:00",8352,"CKVY",13.66,38.59,38.03,38.59,37.72,88.8,89.1,88.1,0.705,34.99,35.59,34.54,1.944,1.636,234.3,15.7,2.63,255.4755,9.53,0.02865868,0.0309043,0.4149849
"2017-11-21 13:00:00",8353,"CKVY",13.67,39.45,39.12,39.51,38.52,86.7,88.8,86,0.711,35.62,35.86,35.4,1.937,1.976,215,1.948,2.85,260.9239,9.52,0.02746819,0.029894,0.4075502
"2017-11-21 13:05:00",8354,"CKVY",13.67,39.76,39.51,39.76,39.33,85.3,86.9,85.3,0.708,35.73,36.01,35.48,2.017,2.01,196.9,8.07,3.288,261.7342,9.52,0.02746819,0.029894,0.4075502
"2017-11-21 13:10:00",8355,"CKVY",13.68,39.82,40.11,40.38,39.7,82.2,85.3,81.3,0.685,35.38,35.75,34.69,1.9,2.005,162.9,15.22,3.507,259.0101,9.52,0.02746819,0.029894,0.4075502
"2017-11-21 13:15:00",8356,"CKVY",13.68,38.22,39.08,39.82,38.15,86.3,86.3,82.2,0.675,34.71,35.1,34.27,1.924,1.891,115.7,12.8,3.288,248.1828,9.52,0.02641205,0.02916299,0.3969451
"2017-11-21 13:20:00",8357,"CKVY",13.69,37.6,37.81,38.22,37.47,89.7,89.7,86.3,0.685,34.74,34.98,34.34,2.534,2.172,108.6,5.476,4.822,242.9358,9.52,0.02641205,0.02916299,0.3969451
"2017-11-21 13:25:00",8358,"CKVY",13.69,37.72,37.55,37.78,37.35,88.3,89.9,88.2,0.678,34.63,34.96,34.29,2.692,2.634,90.5,10.31,3.726,237.2945,9.52,0.02641205,0.02916299,0.3969451
"2017-11-21 13:30:00",8359,"CKVY",13.69,38.59,38.23,38.71,37.66,87.5,88.6,86.8,0.694,34.92,35.31,34.57,2.47,2.62,119.9,42.49,1.973,226.1575,9.52,0.02254294,0.02490207,0.3837048
"2017-11-21 13:35:00",8360,"CKVY",13.7,38.59,38.78,39.08,38.52,85.7,87.9,85.7,0.68,35.22,35.63,34.63,1.668,2.124,136.9,11.35,2.411,209.2369,9.52,0.02254294,0.02490207,0.3837048
"2017-11-21 13:40:00",8361,"CKVY",13.72,38.46,38.52,38.71,38.34,87.4,87.9,85.3,0.69,34.99,35.43,34.33,1.484,1.466,104.2,9.58,2.411,189.6468,9.52,0.02254294,0.02490207,0.3837048
"2017-11-21 13:45:00",8362,"CKVY",13.72,38.83,38.66,38.89,38.4,88.1,88.6,87.4,0.706,35.46,35.75,35.05,2.005,1.782,113.2,6.33,3.507,172.4891,9.52,0.01856978,0.02053902,0.3668292
"2017-11-21 13:50:00",8363,"CKVY",13.73,38.34,38.24,38.83,37.9,90.4,90.5,87.2,0.71,35.21,35.8,34.78,2.569,2.235,97,5.238,3.946,157.9933,9.52,0.01856978,0.02053902,0.3668292
"2017-11-21 13:55:00",8364,"CKVY",13.74,38.89,38.85,39.08,38.28,88.1,90.8,87.9,0.708,35.95,36.4,35.55,3.182,2.929,108.7,3.134,4.384,150.8609,9.52,0.01856978,0.02053902,0.3668292
"2017-11-21 14:00:00",8365,"CKVY",13.74,37.91,38.44,38.95,37.84,89.3,89.3,87.6,0.69,35.36,35.79,34.97,3.675,3.444,106,4.81,5.48,150.5243,9.51,0.01680146,0.01890066,0.3471849
"2017-11-21 14:05:00",8366,"CKVY",13.73,37.04,37.31,37.97,36.79,91.7,91.8,88.5,0.685,34.59,35.13,34.18,3.501,3.564,125.9,14.03,3.946,152.1437,9.51,0.01680146,0.01890066,0.3471849
"2017-11-21 14:10:00",8367,"CKVY",13.73,38.15,37.77,38.21,36.98,90.6,92.7,90.1,0.707,35.57,36.11,34.83,3.582,3.532,107.7,3.696,4.822,155.7735,9.51,0.01680146,0.01890066,0.3471849
"2017-11-21 14:15:00",8368,"CKVY",13.74,37.96,38.03,38.27,37.84,89.2,90.6,88.7,0.691,35.24,35.72,34.93,3.102,3.364,109,4.624,4.165,160.1268,9.51,0.01650913,0.01858319,0.325175
"2017-11-21 14:20:00",8369,"CKVY",13.74,39.39,38.72,39.45,37.9,87.5,90.6,87.5,0.716,35.91,36.34,35.08,3.575,3.338,119.5,3.755,5.042,166.6063,9.51,0.01650913,0.01858319,0.325175
"2017-11-21 14:25:00",8370,"CKVY",13.74,38.89,38.84,39.33,38.52,87.4,87.7,86.8,0.702,35.41,35.94,35.02,3.319,3.438,81.3,11.98,4.384,178.8882,9.51,0.01650913,0.01858319,0.325175
"2017-11-21 14:30:00",8371,"CKVY",13.73,39.57,39.25,40.07,38.71,85.4,88.1,85.4,0.704,35.7,36.21,35.15,3.76,3.47,119.1,14.18,4.822,199.797,9.51,0.02077715,0.02339125,0.30004
"2017-11-21 14:35:00",8372,"CKVY",13.73,38.96,39.26,39.76,38.77,86.4,87.4,85.4,0.696,35.54,36.06,35.08,3.776,3.88,121,9.91,5.918,228.5913,9.51,0.02077715,0.02339125,0.30004
"2017-11-21 14:40:00",8373,"CKVY",13.74,39.08,38.81,39.2,38.59,87.6,88.5,85.9,0.708,35.28,35.94,34.87,3.609,3.674,106.8,11.85,3.288,232.1669,9.51,0.02077715,0.02339125,0.30004
"2017-11-21 14:45:00",8374,"CKVY",13.74,39.51,39.28,39.57,38.96,86.1,87.6,86,0.709,35.74,35.99,35.43,2.788,3.233,122.6,11.66,2.192,218.9459,9.51,0.01879559,0.02148347,0.2728675
"2017-11-21 14:50:00",8375,"CKVY",13.75,40.07,39.82,40.56,39.39,85.3,87.1,85.1,0.717,36.05,36.62,35.58,2.13,2.345,128.3,6.804,3.069,201.4749,9.51,0.01879559,0.02148347,0.2728675
"2017-11-21 14:55:00",8376,"CKVY",13.74,39.57,40.03,40.32,39.51,85.6,86.2,85.3,0.706,36.1,36.4,35.54,2.328,2.254,112.6,4.827,3.507,212.9013,9.51,0.01879559,0.02148347,0.2728675
"2017-11-21 15:00:00",8377,"CKVY",13.74,39.08,39.19,39.57,38.96,87.2,87.2,85.6,0.705,35.41,35.77,35.18,2.466,2.391,90.1,4.473,3.069,218.9309,9.51,0.01920878,0.02154302,0.2432644
"2017-11-21 15:05:00",8378,"CKVY",13.75,39.08,39.1,39.26,38.89,88.2,88.3,87.2,0.714,35.73,35.99,35.51,2.435,2.446,102.7,7.297,3.726,207.0847,9.51,0.01920878,0.02154302,0.2432644
"2017-11-21 15:10:00",8379,"CKVY",13.76,38.89,39.35,39.7,38.83,87.3,89.7,86.7,0.701,36.12,36.76,35.34,2.444,2.441,132.3,17.4,3.726,170.1862,9.51,0.01920878,0.02154302,0.2432644
"2017-11-21 15:15:00",8380,"CKVY",13.76,38.46,38.47,38.96,38.28,90,90.1,87.2,0.711,35.49,35.93,35.28,2.192,2.397,184.1,58.34,3.507,147.1467,9.51,0.01254035,0.01429911,0.2119261
"2017-11-21 15:20:00",8381,"CKVY",13.76,38.71,38.48,38.71,38.27,88.8,90,88.7,0.708,35.62,35.89,35.38,1.798,2.075,66.75,24.4,2.192,135.7525,9.51,0.01254035,0.01429911,0.2119261
"2017-11-21 15:25:00",8382,"CKVY",13.78,38.59,38.85,39.08,38.59,89.7,89.7,88.7,0.712,35.94,36.31,35.61,1.446,1.511,219.8,15.78,3.946,131.6266,9.51,0.01254035,0.01429911,0.2119261
"2017-11-21 15:30:00",8383,"CKVY",13.78,38.83,38.66,38.96,38.46,89,90,88.9,0.713,35.87,36.08,35.72,1.676,1.512,187,22.37,3.507,124.5704,9.51,0.01002378,0.01129161,0.1789627
"2017-11-21 15:35:00",8384,"CKVY",13.66,38.58,38.51,38.96,38.03,89.9,90.6,86.5,0.713,35.57,36.18,34.46,1.676,1.68,60.74,67.93,2.192,117.2618,9.51,0.01002378,0.01129161,0.1789627
"2017-11-21 15:40:00",8385,"CKVY",13.33,38.52,38.62,38.77,38.46,89.2,89.8,88.8,0.706,35.7,35.92,35.49,1.115,1.511,168.9,40.31,2.192,108.3086,9.51,0.01002378,0.01129161,0.1789627
"2017-11-21 15:45:00",8386,"CKVY",13.25,38.15,38.39,38.71,38.09,89.6,89.6,88.8,0.699,35.47,35.81,35.22,0.62,0.865,63.16,43.79,1.315,94.29327,9.51,0.006837959,0.007795865,0.1449411
"2017-11-21 15:50:00",8387,"CKVY",13.2,38.03,38.13,38.33,37.96,91.4,91.4,89.6,0.71,35.66,35.84,35.35,0.572,0.499,125.9,64.3,1.754,76.00818,9.51,0.006837959,0.007795865,0.1449411
"2017-11-21 15:55:00",8388,"CKVY",13.22,38.34,38.14,38.34,37.96,91.7,91.7,91.4,0.721,35.93,36.14,35.7,0.799,0.63,97.4,9.33,1.973,61.28115,9.51,0.006837959,0.007795865,0.1449411
"2017-11-21 16:00:00",8389,"CKVY",13.18,37.78,37.94,38.34,37.6,92.4,92.4,91.1,0.71,35.71,36.14,35.42,1.329,1.002,44.55,28.93,2.85,55.24419,9.51,0.004121474,0.004612789,0.110323
"2017-11-21 16:05:00",8390,"CKVY",13.13,37.16,37.89,38.28,37.1,92.3,93,91,0.692,35.86,36.38,34.91,1.807,1.521,354,81.4,5.261,52.67114,9.5,0.004121474,0.004612789,0.110323
"2017-11-21 16:10:00",8391,"CKVY",13.07,37.35,37.38,37.72,37.04,93.4,94.4,92.3,0.706,35.66,36.19,35.07,2.694,2.334,224.3,9.45,4.822,46.97102,9.5,0.004121474,0.004612789,0.110323
"2017-11-21 16:15:00",8392,"CKVY",13.06,36.24,36.8,37.35,36.24,93.6,93.6,93.2,0.677,35.07,35.62,34.54,2.541,2.704,311.4,41.72,2.85,34.69138,9.5,0.002884184,0.003568188,0.07630625
"2017-11-21 16:20:00",8393,"CKVY",13.04,36.86,36.58,36.98,36.24,95.6,95.7,93.6,0.709,35.26,35.86,34.57,1.853,2.328,353.2,32.64,1.315,23.01257,9.5,0.002884184,0.003568188,0.07630625
"2017-11-21 16:25:00",8394,"CKVY",13.02,37.23,37.1,37.29,36.86,95,95.7,94.9,0.715,35.92,36.06,35.71,0.611,1.192,194,36.48,0.658,17.44668,9.5,0.002884184,0.003568188,0.07630625
"2017-11-21 16:30:00",8395,"CKVY",13.02,36.98,37.22,37.6,36.79,94.3,95.1,93.5,0.702,35.82,36.33,35.16,0.646,0.498,54.47,21.48,3.946,15.57679,9.5,0.001307813,0.001620504,0.044533
"2017-11-21 16:35:00",8396,"CKVY",13,36.86,36.93,37.16,36.73,94.8,94.9,94.3,0.703,35.53,35.8,35.26,1.13,0.796,66.88,0.716,2.85,15.64563,9.5,0.001307813,0.001620504,0.044533
"2017-11-21 16:40:00",8397,"CKVY",12.98,37.47,37.15,37.47,36.73,95.7,95.7,94.8,0.727,35.98,36.36,35.39,1.663,1.433,73.07,5.061,2.85,14.25939,9.5,0.001307813,0.001620504,0.044533
"2017-11-21 16:45:00",8398,"CKVY",12.97,37.54,37.52,37.66,37.35,94.9,95.7,94.7,0.722,36.3,36.49,36.06,1.215,1.542,81.2,0.165,1.096,11.57693,9.5,-0.0009225485,-0.0007719533,0.02103826
"2017-11-21 16:50:00",8399,"CKVY",12.96,37.47,37.58,37.84,37.23,94.5,95.4,94.1,0.718,36.24,36.63,35.74,1.059,1.201,327.9,18.73,1.754,7.668511,9.5,-0.0009225485,-0.0007719533,0.02103826
"2017-11-21 16:55:00",8400,"CKVY",12.95,37.04,37.41,37.84,36.98,93.8,95.7,93.2,0.701,35.94,36.71,35.25,0.788,0.923,324.2,47.66,1.534,4.341867,9.5,-0.0009225485,-0.0007719533,0.02103826
"2017-11-21 17:00:00",8401,"CKVY",12.93,36.42,36.2,36.98,35.81,97.6,97.6,92.9,0.712,34.91,35.83,34.34,1.341,1.036,278.1,16.12,2.85,2.603815,9.5,-0.003779536,-0.005314616,0.008862464
"2017-11-21 17:05:00",8402,"CKVY",12.94,36.36,36.59,36.98,36.18,96.8,98.4,96.8,0.704,36.04,36.57,35.38,1.184,1.307,334.4,33.2,1.315,2.050095,9.5,-0.003779536,-0.005314616,0.008862464
"2017-11-21 17:10:00",8403,"CKVY",12.92,36.98,36.93,37.35,36.36,97.4,98.2,96.8,0.726,36.35,36.88,35.55,0.946,0.999,17.91,2.239,2.192,1.577239,9.5,-0.003779536,-0.005314616,0.008862464
"2017-11-21 17:15:00",8404,"CKVY",12.92,37.72,37,37.78,36.42,97.5,97.9,96.2,0.748,36.26,37.21,35.5,1.024,1.008,4.838,2.763,2.85,1.041181,9.5,-0.003905579,-0.005483142,0.002127726
"2017-11-21 17:20:00",8405,"CKVY",12.91,37.6,37.71,38.03,37.41,94.1,97.5,94.1,0.718,36.65,37.14,36.06,1.447,1.181,39.4,15.69,3.288,0.5126638,9.5,-0.003905579,-0.005483142,0.002127726
"2017-11-21 17:25:00",8406,"CKVY",12.92,36.73,36.75,37.6,36.42,96.6,96.7,93.3,0.713,35.44,36.05,35.06,2.422,2.012,58.04,3.244,4.165,0.1839169,9.5,-0.003905579,-0.005483142,0.002127726
"2017-11-21 17:30:00",8407,"CKVY",12.91,36.42,36.57,36.79,36.36,96.5,96.8,96.2,0.703,35.69,35.95,35.4,2.099,2.263,40.26,18.37,1.973,0.04442683,9.5,-0.003378308,-0.004463439,2.5E-007
"2017-11-21 17:35:00",8408,"CKVY",12.89,36.43,36.53,36.8,36.3,96.9,97.4,96.4,0.706,35.74,36.13,35.39,1.521,1.836,351.3,35.69,0.877,0.0004618814,9.49,-0.003378308,-0.004463439,2.5E-007
"2017-11-21 17:40:00",8409,"CKVY",12.91,35.19,36.11,36.61,35.13,96,97.3,95.4,0.666,35.24,35.93,34.03,1.034,1.126,283.1,14.05,3.288,0,9.5,-0.003378308,-0.004463439,2.5E-007
"2017-11-21 17:45:00",8410,"CKVY",12.9,35.63,35.61,35.88,35.19,98.2,98.4,96.1,0.694,35.09,35.45,34.2,1.299,1.123,247.4,9.35,3.288,0,9.5,-0.003694046,-0.005061076,2.5E-007
"2017-11-21 17:50:00",8411,"CKVY",12.9,35.63,35.44,35.63,35.26,98.8,98.9,98.1,0.698,35.06,35.35,34.83,2.252,1.821,248.4,4.399,4.384,0,9.49,-0.003694046,-0.005061076,2.5E-007
"2017-11-21 17:55:00",8412,"CKVY",12.89,35.51,35.61,35.82,35.45,98.4,99.1,98.4,0.692,35.3,35.58,35.04,2.326,2.356,280.8,19.2,2.63,0,9.49,-0.003694046,-0.005061076,2.5E-007
"2017-11-21 18:00:00",8413,"CKVY",12.89,35.14,35.21,35.57,34.95,98.6,98.6,98,0.683,34.76,35.17,34.45,2.282,2.314,213.3,18.42,2.411,0,9.49,-0.003243401,-0.004200232,2.5E-007
"2017-11-21 18:05:00",8414,"CKVY",12.89,35.76,35.47,36.01,35.02,99.8,100,98.6,0.709,35.31,36,34.7,1.646,1.872,201,16.58,2.192,0,9.49,-0.003243401,-0.004200232,2.5E-007
"2017-11-21 18:10:00",8415,"CKVY",12.89,34.89,35.22,35.82,34.77,99.3,99.8,99.2,0.681,35.06,35.78,34.58,1.741,1.734,228.3,8.55,2.63,0,9.49,-0.003243401,-0.004200232,2.5E-007
"2017-11-21 18:15:00",8416,"CKVY",12.89,34.52,34.75,34.95,34.46,99.4,99.5,99.2,0.672,34.59,34.78,34.32,1.46,1.66,257.1,5.071,2.192,0,9.49,-0.003493171,-0.004652843,2.5E-007
"2017-11-21 18:20:00",8417,"CKVY",12.88,34.9,34.7,34.96,34.46,99.7,99.8,99.3,0.684,34.57,34.91,34.29,1.398,1.441,274.3,9.69,1.754,0,9.49,-0.003493171,-0.004652843,2.5E-007
"2017-11-21 18:25:00",8418,"CKVY",12.86,35.02,35.01,35.15,34.84,99.5,99.8,99.5,0.686,34.95,35.1,34.78,1.264,1.293,238.4,11.42,2.192,0,9.49,-0.003493171,-0.004652843,2.5E-007
"2017-11-21 18:30:00",8419,"CKVY",12.87,34.78,34.84,35.09,34.59,99,99.5,98.8,0.676,34.62,34.95,34.3,1.325,1.19,233.9,76.58,3.288,0,9.49,-0.003739123,-0.005152445,2.5E-007
"2017-11-21 18:35:00",8420,"CKVY",12.87,35.34,35.09,35.4,34.78,99.8,99.8,99,0.697,34.98,35.34,34.53,1.392,1.398,292,69.08,2.411,0,9.49,-0.003739123,-0.005152445,2.5E-007
"2017-11-21 18:40:00",8421,"CKVY",12.87,34.29,35.05,35.4,34.29,98.1,99.8,98.1,0.657,34.83,35.32,33.8,1.58,1.487,182.5,22.47,3.288,0,9.49,-0.003739123,-0.005152445,2.5E-007
"2017-11-21 18:45:00",8422,"CKVY",12.87,33.85,33.91,34.41,33.67,99.5,99.6,97.7,0.655,33.55,33.91,33.18,2.041,1.889,113.4,16.53,3.507,0,9.49,-0.003538989,-0.004764154,2.5E-007
"2017-11-21 18:50:00",8423,"CKVY",12.87,34.22,34.01,34.29,33.67,100.1,100.2,99.5,0.669,34,34.32,33.62,2.124,2.113,91.2,10.21,2.411,0,9.49,-0.003538989,-0.004764154,2.5E-007
"2017-11-21 18:55:00",8424,"CKVY",12.87,34.35,34.23,34.47,34.04,100.1,100.2,100.1,0.672,34.26,34.5,34.07,1.666,1.862,169,17.25,2.63,0,9.49,-0.003538989,-0.004764154,2.5E-007
"2017-11-21 19:00:00",8425,"CKVY",12.87,34.6,34.64,34.78,34.41,100.1,100.2,100.1,0.678,34.67,34.83,34.43,1.796,1.689,150.4,7.855,3.507,0,9.49,-0.003401089,-0.004487589,2.5E-007
"2017-11-21 19:05:00",8426,"CKVY",12.86,34.29,34.37,34.6,34.1,100.1,100.2,100,0.67,34.4,34.64,34.13,2.458,2.058,145.2,6.925,4.603,0,9.49,-0.003401089,-0.004487589,2.5E-007
"2017-11-21 19:10:00",8427,"CKVY",12.86,34.41,34.4,34.6,34.16,100.1,100.2,100.1,0.674,34.43,34.63,34.19,3.624,3.094,147.5,8.51,5.918,0,9.49,-0.003401089,-0.004487589,2.5E-007
"2017-11-21 19:15:00",8428,"CKVY",12.84,35.15,34.82,35.4,34.16,100.1,100.2,100.1,0.694,34.86,35.43,34.19,4.185,3.921,165.4,6.643,6.138,0,9.49,-0.002930662,-0.003635042,2.5E-007
"2017-11-21 19:20:00",8429,"CKVY",12.86,35.03,35.08,35.28,34.9,98.9,100.2,98.9,0.682,34.96,35.31,34.63,4.065,4.21,189.9,9.31,4.384,0,9.49,-0.002930662,-0.003635042,2.5E-007
"2017-11-21 19:25:00",8430,"CKVY",12.86,35.09,34.94,35.09,34.78,99,99,98.6,0.685,34.64,34.85,34.43,3.651,3.819,198.9,7.711,4.165,0,9.49,-0.002930662,-0.003635042,2.5E-007
"2017-11-21 19:30:00",8431,"CKVY",12.85,35.21,35.12,35.28,34.9,99.2,99.2,99,0.689,34.91,35.08,34.64,3.168,3.455,197.6,11.74,4.165,0,9.49,-0.002595176,-0.003105736,2.5E-007
"2017-11-21 19:35:00",8432,"CKVY",12.84,34.78,35.09,35.34,34.66,98.4,99.2,98.3,0.672,34.81,35.14,34.25,2.582,2.856,209.6,46.71,2.411,0,9.49,-0.002595176,-0.003105736,2.5E-007
"2017-11-21 19:40:00",8433,"CKVY",12.85,34.66,34.69,34.84,34.53,99.2,99.2,98.3,0.674,34.38,34.62,34.11,2.479,2.534,39.92,9.29,3.946,0,9.49,-0.002595176,-0.003105736,2.5E-007
"2017-11-21 19:45:00",8434,"CKVY",12.84,34.91,34.79,35.03,34.66,99.7,99.7,99.2,0.684,34.66,34.93,34.46,1.581,2.031,27.07,42.29,2.63,0,9.49,-0.003091611,-0.003931602,2.5E-007
"2017-11-21 19:50:00",8435,"CKVY",12.84,34.72,35.09,35.46,34.72,99.1,100,99.1,0.675,35.01,35.43,34.48,1.583,1.485,258.9,19.21,2.411,0,9.49,-0.003091611,-0.003931602,2.5E-007
"2017-11-21 19:55:00",8436,"CKVY",12.84,34.84,34.82,35.03,34.6,99.4,99.4,99,0.681,34.63,34.86,34.35,1.224,1.476,273.3,10.59,2.63,0,9.49,-0.003091611,-0.003931602,2.5E-007
"2017-11-21 20:00:00",8437,"CKVY",12.84,34.41,34.65,34.97,34.29,99.2,99.5,99,0.667,34.48,34.85,34.07,1.417,1.256,329.2,16.18,1.534,0,9.49,-0.003677778,-0.005027303,2.5E-007
"2017-11-21 20:05:00",8438,"CKVY",12.84,34.41,34.48,34.66,34.29,99.6,99.7,99.1,0.671,34.34,34.52,34.14,1.325,1.402,337.1,13.49,1.534,0,9.49,-0.003677778,-0.005027303,2.5E-007
"2017-11-21 20:10:00",8439,"CKVY",12.83,34.79,34.68,34.85,34.41,100.1,100.2,99.6,0.684,34.69,34.88,34.34,1.272,1.296,25.47,12.36,2.192,0,9.49,-0.003677778,-0.005027303,2.5E-007
"2017-11-21 20:15:00",8440,"CKVY",12.84,34.85,34.9,35.1,34.72,100.1,100.2,100.1,0.686,34.93,35.13,34.76,1.002,1.168,37.78,0.048,0.877,0,9.49,-0.003756069,-0.005185583,2.5E-007
"2017-11-21 20:20:00",8441,"CKVY",12.83,34.36,34.7,34.91,34.36,99.9,100.2,99.8,0.67,34.72,34.96,34.32,0.781,0.869,88.1,60.17,1.315,0,9.49,-0.003756069,-0.005185583,2.5E-007
"2017-11-21 20:25:00",8442,"CKVY",12.83,34.6,34.37,34.6,34.17,100.1,100.1,99.7,0.679,34.34,34.64,34.12,0.803,0.747,166.1,6.263,1.973,0,9.49,-0.003756069,-0.005185583,2.5E-007
"2017-11-21 20:30:00",8443,"CKVY",12.83,33.93,34.51,35.04,33.8,99.8,100.2,99.8,0.659,34.53,35.08,33.76,1.333,1.04,224.6,21.55,2.411,0,9.49,-0.004015255,-0.005751752,2.5E-007
"2017-11-21 20:35:00",8444,"CKVY",12.83,34.17,33.86,34.17,33.68,100.1,100.2,99.8,0.667,33.86,34.21,33.65,1.833,1.624,242.6,7.429,2.63,0,9.49,-0.004015255,-0.005751752,2.5E-007
"2017-11-21 20:40:00",8445,"CKVY",12.83,34.11,34.2,34.3,34.05,100.1,100.2,100.1,0.666,34.24,34.34,34.08,1.37,1.654,223.5,22.45,1.754,0,9.49,-0.004015255,-0.005751752,2.5E-007
"2017-11-21 20:45:00",8446,"CKVY",12.82,34.18,34.08,34.24,33.93,100.1,100.2,100,0.667,34.12,34.27,33.95,1.186,1.279,79.95,18.19,2.192,0,9.49,-0.003582276,-0.00485091,2.5E-007
"2017-11-21 20:50:00",8447,"CKVY",12.82,34.3,34.18,34.36,33.99,100.1,100.2,100.1,0.671,34.21,34.4,34.02,0.948,1.107,62.86,13.66,1.973,0,9.49,-0.003582276,-0.00485091,2.5E-007
"2017-11-21 20:55:00",8448,"CKVY",12.82,34.55,34.42,34.67,34.18,100.1,100.2,100.1,0.677,34.45,34.71,34.21,0.924,0.908,53.9,0.048,0.877,0,9.49,-0.003582276,-0.00485091,2.5E-007
"2017-11-21 21:00:00",8449,"CKVY",12.8,35.16,34.72,35.16,34.42,100.1,100.2,100.1,0.694,34.75,35.2,34.45,0.566,0.718,59.78,68.59,1.315,0,9.49,-0.003993434,-0.005705465,2.5E-007
"2017-11-21 21:05:00",8450,"CKVY",12.82,34.61,34.77,35.23,34.42,100.1,100.2,100.1,0.679,34.8,35.26,34.45,0.739,0.606,259.6,10.65,2.192,0,9.49,-0.003993434,-0.005705465,2.5E-007
"2017-11-21 21:10:00",8451,"CKVY",12.82,34.42,34.44,34.67,34.24,100.1,100.2,100.1,0.674,34.47,34.72,34.26,1.332,1.041,253.8,8.75,2.411,0,9.49,-0.003993434,-0.005705465,2.5E-007
"2017-11-21 21:15:00",8452,"CKVY",12.82,33.93,34.2,34.55,33.8,100.1,100.2,100.1,0.661,34.24,34.58,33.83,1.908,1.671,213.9,7.891,2.85,0,9.49,-0.003866836,-0.00542503,2.5E-007
"2017-11-21 21:20:00",8453,"CKVY",12.81,33.37,33.66,33.93,33.31,100.1,100.2,100.1,0.646,33.69,33.96,33.33,1.867,1.876,216.8,12.7,2.411,0,9.49,-0.003866836,-0.00542503,2.5E-007
"2017-11-21 21:25:00",8454,"CKVY",12.81,33.74,33.5,33.74,33.25,100.1,100.2,100.1,0.656,33.54,33.78,33.28,2.084,1.868,170.5,10.27,4.603,0,9.49,-0.003866836,-0.00542503,2.5E-007
"2017-11-21 21:30:00",8455,"CKVY",12.82,33.13,33.67,34.05,33.06,100.1,100.2,100.1,0.64,33.7,34.09,33.08,2.855,2.497,148.1,25.87,5.699,0,9.49,-0.003262272,-0.004246202,2.5E-007
"2017-11-21 21:35:00",8456,"CKVY",12.79,33.8,33.36,33.8,33.06,100.1,100.2,100.1,0.658,33.39,33.84,33.08,3.393,3.161,107,1.543,3.726,0,9.49,-0.003262272,-0.004246202,2.5E-007
"2017-11-21 21:40:00",8457,"CKVY",12.79,33.8,33.84,34.05,33.68,100.1,100.2,100.1,0.658,33.87,34.09,33.71,3.331,3.488,114.2,3.077,3.069,0,9.49,-0.003262272,-0.004246202,2.5E-007
"2017-11-21 21:45:00",8458,"CKVY",12.81,33.62,33.68,33.87,33.43,100.1,100.2,100.1,0.653,33.71,33.91,33.47,2.617,2.913,98.3,10.77,2.85,0,9.49,-0.002811595,-0.003454615,2.5E-007
"2017-11-21 21:50:00",8459,"CKVY",12.8,33.68,33.64,33.8,33.5,100.1,100.2,100.1,0.654,33.67,33.82,33.51,2.087,2.382,92.4,7.325,2.63,0,9.49,-0.002811595,-0.003454615,2.5E-007
"2017-11-21 21:55:00",8460,"CKVY",12.8,34.18,33.93,34.24,33.62,100.1,100.2,100.1,0.667,33.96,34.27,33.65,1.741,1.853,104.8,7.443,1.973,0,9.49,-0.002811595,-0.003454615,2.5E-007
"2017-11-21 22:00:00",8461,"CKVY",12.8,34.11,34.17,34.3,34.05,100.1,100.2,100.1,0.666,34.2,34.34,34.08,1.666,1.713,118.5,3.32,2.411,0,9.49,-0.003330015,-0.004363534,2.5E-007
"2017-11-21 22:05:00",8462,"CKVY",12.77,34.05,34.03,34.18,33.87,100.1,100.2,100,0.664,34.06,34.21,33.89,1.957,1.769,81.8,11.69,3.288,0,9.49,-0.003330015,-0.004363534,2.5E-007
"2017-11-21 22:10:00",8463,"CKVY",12.8,34.92,34.45,34.92,34.05,100.1,100.2,100,0.688,34.48,34.95,34.09,2.222,2.102,116.3,15.88,2.85,0,9.49,-0.003330015,-0.004363534,2.5E-007
"2017-11-21 22:15:00",8464,"CKVY",12.79,34.18,34.61,34.98,34.18,99.2,100.2,99.2,0.662,34.57,35.02,33.98,2.3,2.278,157,8.67,2.63,0,9.49,-0.003325186,-0.004342483,2.5E-007
"2017-11-21 22:20:00",8465,"CKVY",12.8,33.74,34.06,34.18,33.68,99.3,99.5,99.2,0.65,33.89,34.04,33.5,1.973,2.135,199.9,59.4,3.069,0,9.49,-0.003325186,-0.004342483,2.5E-007
"2017-11-21 22:25:00",8466,"CKVY",12.8,33.68,33.6,33.74,33.37,100.1,100.1,99.2,0.654,33.53,33.78,33.23,1.914,1.95,276.6,13.27,2.85,0,9.49,-0.003325186,-0.004342483,2.5E-007
"2017-11-21 22:30:00",8467,"CKVY",12.79,33.56,33.5,33.68,33.37,100.1,100.2,100.1,0.651,33.53,33.72,33.39,1.849,1.902,259.7,15.43,2.63,0,9.49,-0.003286509,-0.004297719,2.5E-007
"2017-11-21 22:35:00",8468,"CKVY",12.79,34.24,33.6,34.24,33.19,100.1,100.2,100.1,0.669,33.63,34.27,33.2,2.554,2.176,317.3,11.73,5.042,0,9.49,-0.003286509,-0.004297719,2.5E-007
"2017-11-21 22:40:00",8469,"CKVY",12.78,34.05,34.19,34.42,33.93,100.1,100.2,100.1,0.664,34.23,34.46,33.96,2.76,2.696,290.6,6.236,3.288,0,9.49,-0.003286509,-0.004297719,2.5E-007
"2017-11-21 22:45:00",8470,"CKVY",12.78,34.24,34.07,34.36,33.8,100.1,100.2,100.1,0.669,34.11,34.4,33.83,2.788,2.724,243.4,12.95,2.85,0,9.49,-0.003085302,-0.003915618,2.5E-007
"2017-11-21 22:50:00",8471,"CKVY",12.78,34.3,34.22,34.55,33.93,100.1,100.2,100,0.671,34.25,34.58,33.96,2.259,2.534,228,19.37,2.411,0,9.49,-0.003085302,-0.003915618,2.5E-007
"2017-11-21 22:55:00",8472,"CKVY",12.78,35.04,34.59,35.16,34.3,100.1,100.2,100.1,0.691,34.63,35.19,34.33,2.074,2.09,198.3,54.37,4.603,0,9.49,-0.003085302,-0.003915618,2.5E-007
"2017-11-21 23:00:00",8473,"CKVY",12.78,34.92,35.17,35.41,34.79,98.1,100.1,98.1,0.673,35,35.44,34.31,1.908,2.005,231.1,30.87,4.384,0,9.5,-0.003257684,-0.004213457,2.5E-007
"2017-11-21 23:05:00",8474,"CKVY",12.77,34.18,34.48,34.92,34.18,98.5,98.5,97.8,0.657,34.01,34.43,33.75,1.638,1.768,249.3,14.37,2.411,0,9.5,-0.003257684,-0.004213457,2.5E-007
"2017-11-21 23:10:00",8475,"CKVY",12.77,34.05,34.14,34.3,33.93,99.6,99.6,98.5,0.661,33.93,34.1,33.74,1.928,1.807,240.8,4.31,3.946,0,9.49,-0.003257684,-0.004213457,2.5E-007
"2017-11-21 23:15:00",8476,"CKVY",12.77,34.36,34.15,34.42,33.93,100.1,100.1,99.6,0.672,34.15,34.46,33.84,2.344,2.168,231.6,16.58,4.822,0,9.5,-0.003328555,-0.004375114,2.5E-007
"2017-11-21 23:20:00",8477,"CKVY",12.77,34.24,34.33,34.55,34.11,99.8,100.2,99.7,0.667,34.33,34.57,34.07,2.776,2.699,211.1,16.85,6.138,0,9.5,-0.003328555,-0.004375114,2.5E-007
"2017-11-21 23:25:00",8478,"CKVY",12.78,34.11,34.11,34.3,33.93,99.8,99.9,99.7,0.664,34.05,34.25,33.86,1.846,2.358,173.5,14.64,1.315,0,9.5,-0.003328555,-0.004375114,2.5E-007
"2017-11-21 23:30:00",8479,"CKVY",12.77,34.05,34.08,34.18,33.93,100.1,100.1,99.7,0.664,34.07,34.21,33.86,1.305,1.481,86.8,37.57,2.63,0,9.5,-0.00324023,-0.004194342,2.5E-007
"2017-11-21 23:35:00",8480,"CKVY",12.77,33.99,33.97,34.05,33.8,100.1,100.2,100,0.663,34,34.1,33.83,1.039,1.103,41.83,6.391,2.63,0,9.5,-0.00324023,-0.004194342,2.5E-007
"2017-11-21 23:40:00",8481,"CKVY",12.77,34.11,34.04,34.18,33.93,100.1,100.2,100.1,0.666,34.07,34.21,33.95,1.534,1.263,16.41,6.117,2.411,0,9.5,-0.00324023,-0.004194342,2.5E-007
"2017-11-21 23:45:00",8482,"CKVY",12.75,34.05,34.07,34.18,33.93,100.1,100.2,100,0.664,34.11,34.22,33.96,1.181,1.451,6.758,0.02,1.096,0,9.5,-0.003727135,-0.005148478,2.5E-007
"2017-11-21 23:50:00",8483,"CKVY",12.76,33.99,34.06,34.18,33.87,100.1,100.2,100,0.663,34.09,34.22,33.89,0.606,0.841,6.759,0.028,0,0,9.5,-0.003727135,-0.005148478,2.5E-007
"2017-11-21 23:55:00",8484,"CKVY",12.76,34.42,34.16,34.42,33.87,100.1,100.2,100.1,0.674,34.19,34.46,33.9,0.05,0.329,6.767,0.059,0,0,9.5,-0.003727135,-0.005148478,2.5E-007
"2017-11-22 00:00:00",8485,"CKVY",12.76,34.42,34.59,34.92,34.36,100.1,100.2,100,0.674,34.62,34.95,34.4,0.037,0.009,6.76,0.032,0.658,0,9.5,-0.00437405,-0.006619934,2.5E-007
"2017-11-22 00:05:00",8486,"CKVY",12.73,34.79,34.45,34.79,34.18,100.1,100.2,100,0.684,34.48,34.82,34.21,0.079,0.071,6.916,0.069,0.658,0,9.5,-0.00437405,-0.006619934,2.5E-007
"2017-11-22 00:10:00",8487,"CKVY",12.73,34.18,34.62,34.86,34.18,100.1,100.2,100,0.667,34.65,34.89,34.19,0.134,0.086,30.42,45.15,1.315,0,9.5,-0.00437405,-0.006619934,2.5E-007
"2017-11-22 00:15:00",8488,"CKVY",12.74,34.05,34.04,34.24,33.87,100.1,100.2,100,0.664,34.07,34.27,33.89,0.467,0.326,106.8,1.52,1.534,0,9.5,-0.00458709,-0.007164984,2.5E-007
"2017-11-22 00:20:00",8489,"CKVY",12.76,34.11,34.1,34.24,33.87,100.1,100.1,100,0.665,34.14,34.27,33.89,0.456,0.461,107.5,0.281,0.658,0,9.5,-0.00458709,-0.007164984,2.5E-007
"2017-11-22 00:25:00",8490,"CKVY",12.76,33.93,34,34.18,33.8,100.1,100.2,100.1,0.661,34.04,34.21,33.82,0.4,0.449,107.5,0.13,0,0,9.5,-0.00458709,-0.007164984,2.5E-007
"2017-11-22 00:30:00",8491,"CKVY",12.75,33.68,33.88,34.11,33.56,100.1,100.2,100.1,0.654,33.91,34.15,33.59,0.247,0.252,194.2,82.7,1.754,0,9.5,-0.004358597,-0.00660085,2.5E-007
"2017-11-22 00:35:00",8492,"CKVY",12.76,33.5,33.56,33.68,33.37,100.1,100.2,100,0.649,33.59,33.73,33.39,0.727,0.452,243.5,27.92,2.63,0,9.5,-0.004358597,-0.00660085,2.5E-007
"2017-11-22 00:40:00",8493,"CKVY",12.75,33.37,33.4,33.56,33.19,100.1,100.2,100.1,0.646,33.43,33.59,33.22,1.389,1.124,200,3.894,2.85,0,9.5,-0.004358597,-0.00660085,2.5E-007
"2017-11-22 00:45:00",8494,"CKVY",12.75,33.25,33.37,33.5,33.19,100.1,100.1,100.1,0.643,33.41,33.53,33.21,1.315,1.372,143.9,28.89,1.315,0,9.49,-0.00386918,-0.005481743,2.5E-007
"2017-11-22 00:50:00",8495,"CKVY",12.73,33.19,33.23,33.31,33.13,100.1,100.2,100.1,0.642,33.26,33.35,33.14,1.183,1.284,136.2,11.99,1.534,0,9.5,-0.00386918,-0.005481743,2.5E-007
"2017-11-22 00:55:00",8496,"CKVY",12.73,33.31,33.21,33.31,33.06,100.1,100.2,100.1,0.645,33.24,33.35,33.1,0.544,0.807,109.3,0.092,0.658,0,9.49,-0.00386918,-0.005481743,2.5E-007
"2017-11-22 01:00:00",8497,"CKVY",12.74,33.19,33.23,33.37,33.06,100.1,100.2,100,0.642,33.26,33.41,33.1,0.856,0.687,140.8,16.98,1.973,0,9.5,-0.003889423,-0.005538537,2.5E-007
"2017-11-22 01:05:00",8498,"CKVY",12.74,33.25,33.24,33.37,33.06,100.1,100.2,100,0.643,33.28,33.41,33.09,1.004,0.916,131.8,6.601,1.973,0,9.49,-0.003889423,-0.005538537,2.5E-007
"2017-11-22 01:10:00",8499,"CKVY",12.74,33.31,33.29,33.43,33.13,100.1,100.2,100,0.645,33.32,33.47,33.16,1.33,1.159,98.7,27.52,1.754,0,9.49,-0.003889423,-0.005538537,2.5E-007
"2017-11-22 01:15:00",8500,"CKVY",12.74,33.31,33.33,33.43,33.19,100.1,100.2,100,0.644,33.36,33.47,33.22,1.368,1.432,35.36,6.477,2.192,0,9.49,-0.003735572,-0.005200213,2.5E-007
"2017-11-22 01:20:00",8501,"CKVY",12.72,33.5,33.39,33.56,33.25,100.1,100.2,100,0.65,33.42,33.6,33.25,1.374,1.312,55.14,3.741,2.85,0,9.49,-0.003735572,-0.005200213,2.5E-007
"2017-11-22 01:25:00",8502,"CKVY",12.73,33.8,33.59,33.87,33.37,100.1,100.2,100,0.658,33.63,33.89,33.39,1.559,1.529,43.82,1.998,2.63,0,9.49,-0.003735572,-0.005200213,2.5E-007
"2017-11-22 01:30:00",8503,"CKVY",12.73,34.3,33.82,34.36,33.56,100.1,100.2,100.1,0.671,33.85,34.4,33.58,1.224,1.305,19.97,60.2,2.63,0,9.49,-0.00362919,-0.004963818,2.5E-007
"2017-11-22 01:35:00",8504,"CKVY",12.72,33.31,33.55,34.36,33.19,100.1,100.2,100.1,0.645,33.59,34.4,33.2,1.62,1.502,261.3,12.39,3.507,0,9.5,-0.00362919,-0.004963818,2.5E-007
"2017-11-22 01:40:00",8505,"CKVY",12.71,33.19,33.21,33.31,33.06,100.1,100.2,100.1,0.642,33.24,33.35,33.09,1.653,1.601,249.4,4.942,2.63,0,9.49,-0.00362919,-0.004963818,2.5E-007
"2017-11-22 01:45:00",8506,"CKVY",12.7,33.31,33.28,33.43,33.13,100.1,100.2,100,0.645,33.31,33.46,33.15,2.044,1.852,219.6,10.95,2.63,0,9.49,-0.003459447,-0.004632502,2.5E-007
"2017-11-22 01:50:00",8507,"CKVY",12.72,33.68,33.32,33.8,33.06,100.1,100.2,100,0.654,33.35,33.84,33.09,1.984,1.937,233.7,17.87,4.822,0,9.5,-0.003459447,-0.004632502,2.5E-007
"2017-11-22 01:55:00",8508,"CKVY",12.72,33.31,33.61,33.99,33.19,100.1,100.2,100.1,0.645,33.65,34.03,33.22,2.075,2.103,204.3,10.49,4.822,0,9.5,-0.003459447,-0.004632502,2.5E-007
"2017-11-22 02:00:00",8509,"CKVY",12.7,33.56,33.36,33.56,33.19,100.2,100.2,100,0.651,33.39,33.6,33.21,1.898,1.999,240.6,6.69,1.973,0,9.5,-0.003280872,-0.004286651,2.5E-007
"2017-11-22 02:05:00",8510,"CKVY",12.72,33.93,33.78,34.05,33.43,100.1,100.2,100.1,0.661,33.81,34.09,33.45,1.719,1.894,213.6,13.29,2.85,0,9.5,-0.003280872,-0.004286651,2.5E-007
"2017-11-22 02:10:00",8511,"CKVY",12.72,33.93,33.83,34.05,33.62,100.1,100.2,100,0.661,33.86,34.09,33.65,1.504,1.536,201.1,14.48,1.973,0,9.5,-0.003280872,-0.004286651,2.5E-007
"2017-11-22 02:15:00",8512,"CKVY",12.71,33.62,33.8,33.99,33.43,100.1,100.2,100,0.653,33.84,34.03,33.46,1.436,1.424,257.3,95.7,2.63,0,9.5,-0.003510619,-0.004716381,2.5E-007
"2017-11-22 02:20:00",8513,"CKVY",12.71,33.8,33.73,33.93,33.5,100.1,100.2,100.1,0.657,33.77,33.96,33.52,0.906,1.139,328.3,29.8,1.754,0,9.5,-0.003510619,-0.004716381,2.5E-007
"2017-11-22 02:25:00",8514,"CKVY",12.71,33.68,33.81,33.93,33.56,100.1,100.2,100,0.654,33.85,33.97,33.58,0.598,0.694,248.1,86.4,1.315,0,9.5,-0.003510619,-0.004716381,2.5E-007
"2017-11-22 02:30:00",8515,"CKVY",12.7,33.5,33.56,33.68,33.37,100.1,100.2,100.1,0.65,33.59,33.73,33.41,0.924,0.833,157.3,12.74,2.411,0,9.5,-0.003952329,-0.005653006,2.5E-007
"2017-11-22 02:35:00",8516,"CKVY",12.7,33.5,33.48,33.62,33.31,100.1,100.2,100,0.649,33.51,33.65,33.35,1.07,1.006,208.6,35.65,1.534,0,9.5,-0.003952329,-0.005653006,2.5E-007
"2017-11-22 02:40:00",8517,"CKVY",12.71,33.68,33.63,33.74,33.43,100.1,100.2,100.1,0.654,33.66,33.78,33.46,1.278,1.225,245.4,17.94,1.534,0,9.5,-0.003952329,-0.005653006,2.5E-007
"2017-11-22 02:45:00",8518,"CKVY",12.7,33.31,33.37,33.74,33.13,100.1,100.2,100.1,0.645,33.4,33.78,33.15,1.036,1.184,357.6,41.2,1.754,0,9.5,-0.003770288,-0.005264612,2.5E-007
"2017-11-22 02:50:00",8519,"CKVY",12.7,33.74,33.5,33.74,33.25,100.1,100.2,100.1,0.656,33.53,33.78,33.28,1.392,1.194,69.7,7.776,2.85,0,9.5,-0.003770288,-0.005264612,2.5E-007
"2017-11-22 02:55:00",8520,"CKVY",12.7,33.43,33.56,33.74,33.31,100.1,100.2,100.1,0.648,33.59,33.78,33.35,1.889,1.565,65.61,18.91,3.946,0,9.5,-0.003770288,-0.005264612,2.5E-007
"2017-11-22 03:00:00",8521,"CKVY",12.7,33.68,33.57,33.8,33.43,100.1,100.2,100.1,0.654,33.6,33.84,33.45,2.596,2.257,43.98,3.221,4.384,0,9.5,-0.00346319,-0.004632626,2.5E-007
"2017-11-22 03:05:00",8522,"CKVY",12.69,33.87,33.83,33.99,33.62,100.1,100.2,100.1,0.659,33.86,34.03,33.65,2.276,2.488,39.76,15.29,2.63,0,9.5,-0.00346319,-0.004632626,2.5E-007
"2017-11-22 03:10:00",8523,"CKVY",12.68,34.18,34.01,34.24,33.8,100.1,100.2,100,0.667,34.04,34.26,33.83,1.571,1.97,355.9,12.61,1.096,0,9.5,-0.00346319,-0.004632626,2.5E-007
"2017-11-22 03:15:00",8524,"CKVY",12.68,34.42,34.33,34.55,34.05,100.1,100.1,100.1,0.674,34.36,34.58,34.07,0.514,1.027,341.5,0.108,0.658,0,9.5,-0.003416962,-0.0045244,2.5E-007
"2017-11-22 03:20:00",8525,"CKVY",12.68,34.18,34.13,34.48,33.93,100.1,100.2,100.1,0.667,34.16,34.52,33.95,0.21,0.31,341.4,0.069,1.096,0,9.5,-0.003416962,-0.0045244,2.5E-007
"2017-11-22 03:25:00",8526,"CKVY",12.68,34.67,34.56,34.86,34.11,100.1,100.1,100.1,0.68,34.6,34.89,34.15,0.384,0.31,315.3,21.27,1.534,0,9.5,-0.003416962,-0.0045244,2.5E-007
"2017-11-22 03:30:00",8527,"CKVY",12.68,33.93,34.34,34.67,33.93,100.1,100.2,100,0.661,34.37,34.71,33.95,0.636,0.458,226.7,16.51,1.973,0,9.5,-0.004409546,-0.006704038,2.5E-007
"2017-11-22 03:35:00",8528,"CKVY",12.67,33.87,33.81,34.05,33.62,100.1,100.2,100.1,0.659,33.84,34.09,33.65,0.703,0.704,116.5,40.54,1.315,0,9.5,-0.004409546,-0.006704038,2.5E-007
"2017-11-22 03:40:00",8529,"CKVY",12.67,34.05,33.91,34.11,33.74,100.1,100.2,100.1,0.664,33.94,34.15,33.77,0.392,0.544,342.3,13.13,0,0,9.5,-0.004409546,-0.006704038,2.5E-007
"2017-11-22 03:45:00",8530,"CKVY",12.67,34.36,34.21,34.42,33.93,100.1,100.2,100.1,0.672,34.24,34.46,33.95,0.199,0.312,340.6,10.47,1.315,0,9.5,-0.00424809,-0.006328428,2.5E-007
"2017-11-22 03:50:00",8531,"CKVY",12.67,34.42,34.44,34.55,34.3,100.1,100.2,100,0.674,34.47,34.58,34.33,0.117,0.147,335.5,0.084,0.658,0,9.5,-0.00424809,-0.006328428,2.5E-007
"2017-11-22 03:55:00",8532,"CKVY",12.66,34.24,34.33,34.61,34.11,100.1,100.2,100.1,0.669,34.37,34.64,34.13,0.117,0.117,335.7,0.048,0,0,9.5,-0.00424809,-0.006328428,2.5E-007
"2017-11-22 04:00:00",8533,"CKVY",12.64,34.55,34.38,34.61,34.11,100.1,100.1,100.1,0.677,34.41,34.64,34.14,0.019,0.095,335.3,0.238,0,0,9.5,-0.004625673,-0.007267908,2.5E-007
"2017-11-22 04:05:00",8534,"CKVY",12.66,34.42,34.43,34.55,34.24,100.1,100.2,100,0.674,34.47,34.59,34.27,0,0.001,335.1,0,0,0,9.5,-0.004625673,-0.007267908,2.5E-007
"2017-11-22 04:10:00",8535,"CKVY",12.65,34.42,34.4,34.55,34.24,100.1,100.1,100.1,0.674,34.43,34.58,34.26,0,0,0,0,0,0,9.5,-0.004625673,-0.007267908,2.5E-007
"2017-11-22 04:15:00",8536,"CKVY",12.65,34.42,34.46,34.61,34.3,100.1,100.2,100.1,0.674,34.5,34.65,34.33,0.36,0.093,225.7,3.297,2.63,0,9.5,-0.004714097,-0.007506599,2.5E-007
"2017-11-22 04:20:00",8537,"CKVY",12.65,34.55,34.49,34.67,34.3,100.1,100.2,100,0.677,34.53,34.71,34.32,1.026,0.707,251.3,7.914,2.63,0,9.5,-0.004714097,-0.007506599,2.5E-007
"2017-11-22 04:25:00",8538,"CKVY",12.63,33.31,33.97,34.55,33.31,100.1,100.2,100.1,0.645,34.01,34.58,33.33,1.776,1.4,233.7,14.66,3.069,0,9.5,-0.004714097,-0.007506599,2.5E-007
"2017-11-22 04:30:00",8539,"CKVY",12.64,33.37,33.3,33.43,33.13,100.1,100.2,100.1,0.646,33.33,33.47,33.16,2.043,2.013,224.1,2.959,2.63,0,9.5,-0.003659748,-0.005013069,2.5E-007
"2017-11-22 04:35:00",8540,"CKVY",12.64,33.56,33.56,33.68,33.31,100.1,100.2,100.1,0.651,33.59,33.73,33.34,2.047,2.038,214.9,12.75,2.411,0,9.5,-0.003659748,-0.005013069,2.5E-007
"2017-11-22 04:40:00",8541,"CKVY",12.62,33.5,33.66,33.8,33.5,100.1,100.2,100.1,0.649,33.69,33.84,33.52,1.483,1.767,171.5,41.68,1.534,0,9.5,-0.003659748,-0.005013069,2.5E-007
"2017-11-22 04:45:00",8542,"CKVY",12.63,33.43,33.45,33.62,33.31,100.1,100.2,100,0.648,33.48,33.65,33.33,1.06,1.255,55.8,21.86,1.096,0,9.5,-0.003455007,-0.004616061,2.5E-007
"2017-11-22 04:50:00",8543,"CKVY",12.63,33.68,33.43,33.68,33.25,100.1,100.2,100,0.654,33.46,33.72,33.28,0.492,0.744,13.1,65.86,1.754,0,9.5,-0.003455007,-0.004616061,2.5E-007
"2017-11-22 04:55:00",8544,"CKVY",12.6,33.68,33.63,33.8,33.5,100.1,100.2,100,0.654,33.66,33.83,33.51,1.042,0.743,239,8.62,2.85,0,9.5,-0.003455007,-0.004616061,2.5E-007
"2017-11-22 05:00:00",8545,"CKVY",12.62,33.8,33.55,33.8,33.37,100.1,100.2,100.1,0.658,33.58,33.85,33.4,1.213,1.133,245.9,22.67,4.603,0,9.5,-0.003950369,-0.005657851,2.5E-007
"2017-11-22 05:05:00",8546,"CKVY",12.62,33.8,34.09,34.42,33.68,100.1,100.2,100,0.658,34.12,34.47,33.71,1.742,1.635,215.9,26.08,5.918,0,9.5,-0.003950369,-0.005657851,2.5E-007
"2017-11-22 05:10:00",8547,"CKVY",12.62,33.8,33.73,33.87,33.56,100.1,100.2,100,0.658,33.76,33.9,33.59,1.006,1.398,242.8,25.19,0,0,9.5,-0.003950369,-0.005657851,2.5E-007
"2017-11-22 05:15:00",8548,"CKVY",12.61,33.87,33.86,33.99,33.68,100.1,100.2,100,0.659,33.9,34.03,33.72,1.135,1.067,32.23,11.01,2.85,0,9.5,-0.00366055,-0.005015879,2.5E-007
"2017-11-22 05:20:00",8549,"CKVY",12.61,33.8,33.86,33.99,33.74,100.1,100.2,100.1,0.658,33.9,34.03,33.76,0.58,0.709,74.03,61.66,1.315,0,9.5,-0.00366055,-0.005015879,2.5E-007
"2017-11-22 05:25:00",8550,"CKVY",12.61,33.87,33.85,34.05,33.68,100.1,100.1,100.1,0.659,33.88,34.09,33.71,0.712,0.595,123.9,38.33,2.192,0,9.5,-0.00366055,-0.005015879,2.5E-007
"2017-11-22 05:30:00",8551,"CKVY",12.61,34.18,34.01,34.24,33.8,100.1,100.1,100,0.667,34.04,34.27,33.83,0.872,0.833,44.74,3.989,2.85,0,9.5,-0.0040949,-0.005967676,2.5E-007
"2017-11-22 05:35:00",8552,"CKVY",12.61,34.24,34.19,34.3,34.05,100.1,100.1,100,0.669,34.22,34.34,34.08,1.234,1.165,23.3,5.085,2.63,0,9.5,-0.0040949,-0.005967676,2.5E-007
"2017-11-22 05:40:00",8553,"CKVY",12.6,34.42,34.38,34.55,34.18,100.1,100.1,100.1,0.674,34.42,34.58,34.19,1.228,1.274,112.3,35.31,1.315,0,9.5,-0.0040949,-0.005967676,2.5E-007
"2017-11-22 05:45:00",8554,"CKVY",12.59,34.18,34.26,34.55,33.99,100.1,100.2,100,0.667,34.3,34.58,34.03,0.752,1,92.3,21.67,1.534,0,9.5,-0.00382498,-0.005344261,2.5E-007
"2017-11-22 05:50:00",8555,"CKVY",12.59,34.42,34.18,34.42,33.93,100.1,100.2,100,0.674,34.21,34.46,33.96,0.364,0.445,169.8,32.73,0.877,0,9.5,-0.00382498,-0.005344261,2.5E-007
"2017-11-22 05:55:00",8556,"CKVY",12.59,34.55,34.6,34.73,34.42,100.1,100.2,100.1,0.677,34.63,34.77,34.44,0.238,0.309,219.6,6.41,0.438,0,9.5,-0.00382498,-0.005344261,2.5E-007
"2017-11-22 06:00:00",8557,"CKVY",12.57,34.11,34.49,34.67,34.11,100.1,100.2,100,0.666,34.52,34.71,34.14,0.055,0.093,260.7,32.59,0.658,0,9.5,-0.00448106,-0.006881576,2.5E-007
"2017-11-22 06:05:00",8558,"CKVY",12.59,33.68,33.83,34.24,33.56,100.1,100.2,100,0.654,33.86,34.27,33.58,0.463,0.237,165.9,11.15,2.192,0,9.5,-0.00448106,-0.006881576,2.5E-007
"2017-11-22 06:10:00",8559,"CKVY",12.58,33.43,33.56,33.68,33.31,100.1,100.2,100,0.648,33.59,33.72,33.35,1.249,0.828,205.9,24.48,3.288,0,9.5,-0.00448106,-0.006881576,2.5E-007
"2017-11-22 06:15:00",8560,"CKVY",12.58,33.19,33.27,33.43,33,100.1,100.2,100.1,0.642,33.3,33.47,33.04,2.017,1.619,257.8,9.82,3.288,0,9.5,-0.003938387,-0.005629966,2.5E-007
"2017-11-22 06:20:00",8561,"CKVY",12.58,33.06,33.12,33.19,32.94,100.1,100.2,100,0.638,33.15,33.22,32.97,2.655,2.347,267.6,9.22,4.384,0,9.5,-0.003938387,-0.005629966,2.5E-007
"2017-11-22 06:25:00",8562,"CKVY",12.58,33.19,33.37,33.68,33,100.1,100.2,100.1,0.642,33.4,33.72,33.02,3.39,3.098,315.4,13.6,7.672,0,9.5,-0.003938387,-0.005629966,2.5E-007
"2017-11-22 06:30:00",8563,"CKVY",12.58,33,33.04,33.25,32.94,100.1,100.1,100.1,0.637,33.07,33.28,32.96,3.704,3.601,318.7,6.792,4.822,0,9.5,-0.002843332,-0.003517193,2.5E-007
"2017-11-22 06:35:00",8564,"CKVY",12.57,33.13,33.09,33.19,32.88,100.1,100.2,100,0.64,33.12,33.23,32.92,3.506,3.593,313.4,9.39,4.603,0,9.5,-0.002843332,-0.003517193,2.5E-007
"2017-11-22 06:40:00",8565,"CKVY",12.55,33.8,33.32,33.8,33,100.1,100.2,100.1,0.658,33.35,33.84,33.03,3.34,3.344,309.8,10.76,7.014,0,9.5,-0.002843332,-0.003517193,2.5E-007
"2017-11-22 06:45:00",8566,"CKVY",12.57,33.68,33.74,33.93,33.56,100.1,100.2,100.1,0.654,33.77,33.96,33.58,3.272,3.305,331.6,6.901,6.357,0,9.5,-0.002717435,-0.003305197,2.5E-007
"2017-11-22 06:50:00",8567,"CKVY",12.56,33.93,33.77,33.93,33.68,100.1,100.1,100,0.661,33.8,33.96,33.69,3.145,3.273,10.24,16.2,2.85,0,9.5,-0.002717435,-0.003305197,2.5E-007
"2017-11-22 06:55:00",8568,"CKVY",12.56,33.93,33.95,34.05,33.8,100.1,100.2,100,0.661,33.98,34.09,33.81,2.065,2.691,11.01,2.26,1.754,0,9.5,-0.002717435,-0.003305197,2.5E-007
"2017-11-22 07:00:00",8569,"CKVY",12.56,33.56,33.72,34.05,33.43,100.1,100.2,100.1,0.651,33.75,34.08,33.45,1.143,1.532,11.35,0.083,1.315,0,9.49,-0.003087842,-0.003923788,2.5E-007
"2017-11-22 07:05:00",8570,"CKVY",12.56,33.74,33.63,33.81,33.43,100.1,100.2,100,0.656,33.66,33.84,33.45,0.516,0.849,27.42,2.043,1.315,0,9.5,-0.003087842,-0.003923788,2.5E-007
"2017-11-22 07:10:00",8571,"CKVY",12.54,33.81,33.73,33.99,33.56,100.1,100.2,100,0.657,33.76,34.03,33.58,0.655,0.422,321.2,88.9,3.069,0.03055721,9.49,-0.003087842,-0.003923788,2.5E-007
"2017-11-22 07:15:00",8572,"CKVY",12.56,33.31,33.5,33.87,33.19,100.1,100.2,100,0.644,33.53,33.9,33.21,1.317,1.022,284.5,13.27,3.507,0.1530146,9.49,-0.004020373,-0.005824574,0.0005038398
"2017-11-22 07:20:00",8573,"CKVY",12.56,33.13,33.23,33.44,33.06,100.1,100.1,100,0.64,33.26,33.47,33.08,1.819,1.516,320,28.22,3.069,0.4172187,9.49,-0.004020373,-0.005824574,0.0005038398
"2017-11-22 07:25:00",8574,"CKVY",12.56,32.76,33.16,33.43,32.76,100.1,100.1,100,0.631,33.19,33.47,32.77,2.092,2.041,309.5,7.318,2.63,0.8528767,9.49,-0.004020373,-0.005824574,0.0005038398
"2017-11-22 07:30:00",8575,"CKVY",12.56,32.69,32.67,32.82,32.45,100.1,100.2,100,0.629,32.7,32.86,32.47,2.137,2.115,322.2,8.16,3.069,1.418586,9.49,-0.003229725,-0.004250253,0.004987164
"2017-11-22 07:35:00",8576,"CKVY",12.55,32.89,32.72,32.95,32.51,100.1,100.2,100,0.634,32.75,32.98,32.53,1.95,2.081,327.1,7.733,2.192,2.186472,9.49,-0.003229725,-0.004250253,0.004987164
"2017-11-22 07:40:00",8577,"CKVY",12.56,32.76,32.7,32.95,32.45,100.1,100.1,100.1,0.631,32.73,32.98,32.47,1.31,1.658,104.8,58.41,1.534,3.456683,9.49,-0.003229725,-0.004250253,0.004987164
"2017-11-22 07:45:00",8578,"CKVY",12.56,32.89,32.91,33.07,32.7,100.1,100.1,100,0.634,32.94,33.11,32.72,1.108,1.157,321.6,59.49,2.63,5.665404,9.49,-0.00201024,-0.00214503,0.01402766
"2017-11-22 07:50:00",8579,"CKVY",12.58,32.64,32.83,33.01,32.64,100.2,100.2,100,0.628,32.87,33.05,32.66,1.353,1.232,309.6,7.612,3.069,9.365821,9.49,-0.00201024,-0.00214503,0.01402766
"2017-11-22 07:55:00",8580,"CKVY",12.6,32.21,32.28,32.7,31.9,100.1,100.2,100,0.616,32.31,32.73,31.92,2.607,1.936,289.4,4.789,4.822,14.48807,9.49,-0.00201024,-0.00214503,0.01402766
"2017-11-22 08:00:00",8581,"CKVY",12.62,32.21,32.33,32.58,32.09,100.1,100.2,100.1,0.617,32.36,32.62,32.12,3.278,3.026,279.4,5.356,4.822,20.28552,9.49,-0.002977839,-0.003174377,0.03150612
"2017-11-22 08:05:00",8582,"CKVY",12.65,32.21,32.03,32.27,31.78,100.1,100.2,100,0.617,32.06,32.31,31.81,3.789,3.487,275.2,4.386,4.603,25.97397,9.49,-0.002977839,-0.003174377,0.03150612
"2017-11-22 08:10:00",8583,"CKVY",12.7,32.33,32.37,32.52,32.15,100.2,100.2,100.1,0.62,32.4,32.56,32.18,4.086,3.982,286.3,10.27,5.918,31.35844,9.49,-0.002977839,-0.003174377,0.03150612
"2017-11-22 08:15:00",8584,"CKVY",12.78,32.7,32.81,33.2,32.33,100.2,100.2,100.1,0.629,32.84,33.24,32.35,4.183,4.192,313.9,16.44,6.795,37.39027,9.49,-0.0003273523,-0.0003610683,0.06037491
"2017-11-22 08:20:00",8585,"CKVY",12.81,33.32,33.1,33.45,32.52,100.2,100.2,100.1,0.645,33.13,33.49,32.54,4.041,4.148,336.5,6.304,4.165,42.5528,9.5,-0.0003273523,-0.0003610683,0.06037491
"2017-11-22 08:25:00",8586,"CKVY",12.89,34.13,33.66,34.19,33.26,100.2,100.2,100.1,0.666,33.7,34.23,33.29,3.491,3.747,337.2,8.18,3.946,46.31348,9.5,-0.0003273523,-0.0003610683,0.06037491
"2017-11-22 08:30:00",8587,"CKVY",13.11,34.13,34.19,34.37,33.94,100.1,100.2,100.1,0.666,34.22,34.41,33.96,2.747,3.076,349,22.5,3.288,54.74007,9.5,0.00189682,0.001999406,0.09349348
"2017-11-22 08:35:00",8588,"CKVY",13.15,34.37,34.29,34.44,34.06,100.1,100.2,100.1,0.673,34.32,34.48,34.09,2.37,2.523,20.46,9.63,2.63,66.93915,9.5,0.00189682,0.001999406,0.09349348
"2017-11-22 08:40:00",8589,"CKVY",13.32,34.44,34.37,34.5,34.19,100.1,100.2,100.1,0.674,34.41,34.54,34.21,2.149,2.288,24.76,12.16,3.069,74.70602,9.5,0.00189682,0.001999406,0.09349348
"2017-11-22 08:45:00",8590,"CKVY",13.41,34.56,34.45,34.68,34.19,100.2,100.2,100.1,0.678,34.49,34.72,34.21,2.487,2.252,29.58,8.11,4.165,82.01482,9.5,0.004484472,0.004757861,0.1277989
"2017-11-22 08:50:00",8591,"CKVY",13.56,34.93,34.72,34.93,34.5,100.2,100.2,100.1,0.688,34.76,34.97,34.54,2.612,2.587,34.89,8.94,3.946,93.53345,9.5,0.004484472,0.004757861,0.1277989
"2017-11-22 08:55:00",8592,"CKVY",13.49,35.3,35.1,35.3,34.87,99.6,100.2,99.6,0.694,35.11,35.25,34.9,2.215,2.429,48.82,17.78,2.411,113.2315,9.5,0.004484472,0.004757861,0.1277989
"2017-11-22 09:00:00",8593,"CKVY",13.45,35.61,35.52,35.73,35.24,98,99.6,98,0.691,35.22,35.37,35,1.388,1.86,44.97,8.02,1.315,124.881,9.5,0.007695433,0.008206695,0.1619664
"2017-11-22 09:05:00",8594,"CKVY",13.4,34.81,35.57,36.11,34.74,96.7,98,95.9,0.661,34.84,35.52,33.89,0.958,1.055,314.7,87,3.507,120.792,9.5,0.007695433,0.008206695,0.1619664
"2017-11-22 09:10:00",8595,"CKVY",13.45,34.93,34.82,35.05,34.62,98.6,98.7,96.7,0.678,34.33,34.73,33.88,0.97,0.949,265.3,43.12,3.069,112.0502,9.5,0.007695433,0.008206695,0.1619664
"2017-11-22 09:15:00",8596,"CKVY",13.39,35.17,35.04,35.24,34.87,98.2,98.7,98.2,0.681,34.67,34.85,34.5,0.939,0.952,331.2,10.19,1.534,103.5704,9.5,0.008675736,0.009308275,0.1955696
"2017-11-22 09:20:00",8597,"CKVY",13.44,35.11,35.06,35.17,34.92,97.9,98.2,97.8,0.677,34.55,34.71,34.4,0.612,0.87,277.3,30.35,0.877,96.77071,9.51,0.008675736,0.009308275,0.1955696
"2017-11-22 09:25:00",8598,"CKVY",13.6,35.17,35.02,35.17,34.86,98.2,98.2,97.7,0.681,34.5,34.72,34.31,0.487,0.52,224,36.66,1.754,95.25259,9.51,0.008675736,0.009308275,0.1955696
"2017-11-22 09:30:00",8599,"CKVY",13.65,35.23,35.2,35.29,35.04,96.8,98.2,96.8,0.673,34.56,34.8,34.3,0.74,0.549,196.1,8.15,1.754,101.1977,9.51,0.0102711,0.01099282,0.2276918
"2017-11-22 09:35:00",8600,"CKVY",13.86,36.15,35.5,36.15,35.17,95.4,96.8,95.4,0.688,34.59,35.02,34.29,1.114,0.988,193.3,10.39,2.63,123.6823,9.51,0.0102711,0.01099282,0.2276918
"2017-11-22 09:40:00",8601,"CKVY",13.77,38.69,37.38,38.69,36.15,85.8,95.4,85.7,0.683,34.92,35.1,34.67,0.796,0.969,179.1,0.384,0,157.9363,9.51,0.0102711,0.01099282,0.2276918
"2017-11-22 09:45:00",8602,"CKVY",13.71,39.43,39.48,39.99,38.63,81.7,85.7,80.3,0.67,34.44,34.87,34.07,0.435,0.642,178.7,0.079,0,195.9497,9.51,0.01899103,0.0205557,0.2579468
"2017-11-22 09:50:00",8603,"CKVY",13.66,38.87,39.13,39.55,38.75,82.8,82.8,81.4,0.664,34.08,34.44,33.84,0.006,0.16,168.7,12.75,0.877,226.9553,9.51,0.01899103,0.0205557,0.2579468
"2017-11-22 09:55:00",8604,"CKVY",13.66,36.77,37.74,38.87,36.71,89.5,89.5,82.8,0.661,33.99,34.16,33.83,0.557,0.264,141.1,5.236,1.973,249.7168,9.51,0.01899103,0.0205557,0.2579468
"2017-11-22 10:00:00",8605,"CKVY",13.66,36.52,36.56,36.77,36.28,91.2,91.5,89.5,0.668,34.11,34.29,33.91,1.184,0.837,148.3,4.425,2.63,242.4299,9.51,0.02162149,0.02325893,0.2864635
"2017-11-22 10:05:00",8606,"CKVY",13.66,37.39,36.8,37.45,36.46,90.3,91.6,90.3,0.684,34.52,34.92,34.19,1.724,1.51,169.8,7.55,2.63,220.4651,9.51,0.02162149,0.02325893,0.2864635
"2017-11-22 10:10:00",8607,"CKVY",13.65,37.39,37.72,38.01,37.39,90.8,90.8,88.2,0.687,34.87,35.05,34.67,1.803,1.748,185.6,7.506,2.63,201.8702,9.51,0.02162149,0.02325893,0.2864635
"2017-11-22 10:15:00",8608,"CKVY",13.64,36.65,37.11,37.45,36.65,93.2,93.3,90.8,0.685,35.05,35.23,34.81,1.948,1.893,204.8,10.79,3.069,195.9259,9.51,0.01950131,0.02127252,0.3119747
"2017-11-22 10:20:00",8609,"CKVY",13.64,36.46,36.43,36.71,36.21,94.5,94.6,93.2,0.69,34.88,35.1,34.64,2.06,2.017,227.9,6.13,3.288,210.9809,9.51,0.01950131,0.02127252,0.3119747
"2017-11-22 10:25:00",8610,"CKVY",13.64,37.13,36.77,37.19,36.4,93.7,94.6,93.7,0.702,35.24,35.54,34.98,1.805,1.955,220.4,10.62,1.973,219.6672,9.51,0.01950131,0.02127252,0.3119747
"2017-11-22 10:30:00",8611,"CKVY",13.64,38.55,37.73,38.61,37.13,90.2,93.7,90.2,0.715,35.67,36.11,35.39,1.181,1.547,212.9,3.749,1.315,242.5698,9.51,0.02357439,0.02548033,0.3350707
"2017-11-22 10:35:00",8612,"CKVY",13.65,39.17,38.67,39.17,38.37,85.2,90.1,85.2,0.691,35.18,35.97,34.69,0.648,0.861,78.4,47.75,1.534,255.5236,9.51,0.02357439,0.02548033,0.3350707
"2017-11-22 10:40:00",8613,"CKVY",13.65,39.35,39.09,39.35,38.86,84.1,85.1,84.1,0.687,34.84,35.11,34.59,0.349,0.517,76.22,0.079,1.096,265.0596,9.51,0.02357439,0.02548033,0.3350707
"2017-11-22 10:45:00",8614,"CKVY",13.65,37.93,39.04,39.73,37.87,87.1,87.1,83,0.674,34.66,35.05,34.22,0.639,0.388,44.45,27.46,2.85,284.9746,9.52,0.02865317,0.03085539,0.3559431
"2017-11-22 10:50:00",8615,"CKVY",13.65,38.49,37.82,38.49,37.44,89.5,90.7,87.2,0.707,35.07,35.75,34.41,0.886,0.849,23.07,9.48,3.069,274.4549,9.52,0.02865317,0.03085539,0.3559431
"2017-11-22 10:55:00",8616,"CKVY",13.68,39.41,39.14,39.47,38.49,85.7,89.4,85.4,0.702,35.5,35.85,35.14,0.874,0.863,33.98,0.14,0.877,267.3355,9.52,0.02865317,0.03085539,0.3559431
"2017-11-22 11:00:00",8617,"CKVY",13.69,38.91,39.22,39.72,38.73,86.6,86.7,84.8,0.696,35.27,35.63,34.94,0.958,0.929,5.444,18.2,3.288,239.1579,9.52,0.02516316,0.0272097,0.3735216
"2017-11-22 11:05:00",8618,"CKVY",13.67,39.34,39.21,39.4,38.85,87,87,86.2,0.711,35.57,35.84,35.22,0.829,0.79,305,29.77,1.315,249.3728,9.52,0.02516316,0.0272097,0.3735216
"2017-11-22 11:10:00",8619,"CKVY",13.68,39.71,39.61,39.89,39.28,85.5,87.1,85.1,0.709,35.76,35.98,35.47,0.872,0.868,326,12.02,0.877,254.4751,9.52,0.02516316,0.0272097,0.3735216
"2017-11-22 11:15:00",8620,"CKVY",13.68,38.59,39.49,40.08,38.53,87.8,87.8,84.2,0.697,35.52,35.98,35.06,0.682,0.794,266.5,27.65,2.192,258.607,9.52,0.02808743,0.03034244,0.3881637
"2017-11-22 11:20:00",8621,"CKVY",13.68,38.9,38.46,39.02,38.09,88.4,89.5,87.9,0.71,35.49,36.01,35.11,0.7,0.748,294.1,20.04,1.973,259.3425,9.52,0.02808743,0.03034244,0.3881637
"2017-11-22 11:25:00",8622,"CKVY",13.68,39.58,39.21,39.7,38.83,86,88.4,85.9,0.709,35.66,35.92,35.36,0.732,0.733,350.1,3.126,1.096,273.7906,9.52,0.02808743,0.03034244,0.3881637
"2017-11-22 11:30:00",8623,"CKVY",13.68,40.32,39.89,40.44,39.52,84.3,86,84.3,0.716,35.77,36.13,35.57,0.797,0.756,19.62,19.98,2.192,300.9665,9.52,0.03351924,0.03607101,0.3999661
"2017-11-22 11:35:00",8624,"CKVY",13.67,41,40.83,41.12,40.26,83.1,84.4,83,0.724,36.22,36.42,35.93,1.436,1.014,57.67,7.887,4.165,352.6551,9.52,0.03351924,0.03607101,0.3999661
"2017-11-22 11:40:00",8625,"CKVY",13.68,40.81,40.89,41.06,40.69,84,84,83,0.727,36.3,36.48,36.17,2.322,1.87,49.64,6.037,4.384,378.9615,9.52,0.03351924,0.03607101,0.3999661
"2017-11-22 11:45:00",8626,"CKVY",13.68,40.75,40.61,40.81,40.44,85,85.1,84.1,0.734,36.37,36.65,36.16,2.84,2.65,48.9,5.724,3.507,352.2898,9.52,0.03436628,0.03763121,0.4082114
"2017-11-22 11:50:00",8627,"CKVY",13.68,41.3,41.27,41.55,40.75,83.3,85,82.8,0.735,36.69,36.84,36.54,2.639,2.784,52.48,5.925,2.63,305.0312,9.52,0.03436628,0.03763121,0.4082114
"2017-11-22 11:55:00",8628,"CKVY",13.68,41.98,41.58,41.98,41.3,82.5,83.3,82.5,0.747,36.85,37.13,36.58,2.356,2.509,40.56,3.283,3.288,280.9554,9.52,0.03436628,0.03763121,0.4082114
"2017-11-22 12:00:00",8629,"CKVY",13.68,43.4,42.44,43.4,41.92,79.42,82.5,79.42,0.76,37.14,37.58,36.89,1.708,2.07,28.16,1.718,2.192,317.3451,9.52,0.03626747,0.04007881,0.4133154
"2017-11-22 12:05:00",8630,"CKVY",13.68,41.55,43.1,44.08,41.42,82,82,76.92,0.73,37.18,37.6,36.31,1.441,1.496,271.3,55.66,2.85,351.1782,9.52,0.03626747,0.04007881,0.4133154
"2017-11-22 12:10:00",8631,"CKVY",13.68,40.24,40.44,41.55,40,87.1,87.6,82,0.737,36.52,36.91,36.15,1.737,1.556,255.3,5.4,3.946,368.6638,9.52,0.03626747,0.04007881,0.4133154
"2017-11-22 12:15:00",8632,"CKVY",13.68,40.8,40.39,40.86,40.12,87,87.4,86.3,0.753,36.8,37.35,36.37,2.366,2.036,272,7.94,3.946,388.041,9.52,0.04184391,0.0455331,0.4156873
"2017-11-22 12:20:00",8633,"CKVY",13.68,40.86,40.87,41.04,40.67,86.1,87.1,86.1,0.746,37.2,37.41,36.9,2.874,2.717,258.2,4.281,3.507,406.8056,9.52,0.04184391,0.0455331,0.4156873
"2017-11-22 12:25:00",8634,"CKVY",13.66,40.98,40.78,40.98,40.61,85.4,86.1,85,0.744,36.81,37.03,36.6,2.601,2.747,266.9,5.805,3.069,403.6405,9.52,0.04184391,0.0455331,0.4156873
"2017-11-22 12:30:00",8635,"CKVY",13.68,41.54,41.19,41.6,40.92,85.6,86.4,85.2,0.762,37.24,37.63,36.87,2.484,2.486,251.5,23.51,4.384,380.9277,9.52,0.03728002,0.04092064,0.4146345
"2017-11-22 12:35:00",8636,"CKVY",13.68,43.14,42.61,43.26,41.54,80.8,85.6,80.6,0.765,37.7,37.89,37.45,1.701,2.105,236.1,26.99,1.973,362.5464,9.52,0.03728002,0.04092064,0.4146345
"2017-11-22 12:40:00",8637,"CKVY",13.69,42.64,42.93,43.32,42.52,80.3,81.7,80.2,0.746,37.54,38.05,36.99,1.459,1.575,178.7,26.86,2.411,338.7671,9.52,0.03728002,0.04092064,0.4146345
"2017-11-22 12:45:00",8638,"CKVY",13.69,42.15,42.35,42.77,42.02,83.1,83.1,80.2,0.757,37.27,37.48,36.99,1.021,1.271,130.1,14.22,1.534,288.3625,9.52,0.03087916,0.03398722,0.4102533
"2017-11-22 12:50:00",8639,"CKVY",13.69,42.58,42.13,42.58,41.9,81.7,83.3,81.6,0.757,37.3,37.46,37.08,1.339,1.177,90.1,11.28,1.973,257.7157,9.52,0.03087916,0.03398722,0.4102533
"2017-11-22 12:55:00",8640,"CKVY",13.69,44,43.51,44.19,42.52,77.34,81.6,77.31,0.757,37.52,37.74,37.24,0.976,1.154,71.54,13.27,1.754,303.5361,9.52,0.03087916,0.03398722,0.4102533
"2017-11-22 13:00:00",8641,"CKVY",13.69,43.38,43.41,44,43.13,80.4,80.5,77.34,0.768,37.43,37.79,37.09,1.293,1.114,36.16,3.575,2.63,385.4005,9.52,0.04486506,0.04865208,0.4030613
"2017-11-22 13:05:00",8642,"CKVY",13.69,45.48,44.24,45.48,43.32,76.24,80.4,76.24,0.789,38.04,38.51,37.67,1.245,1.289,52.49,6.649,2.192,436.51,9.52,0.04486506,0.04865208,0.4030613
"2017-11-22 13:10:00",8643,"CKVY",13.69,47.21,46.47,47.21,45.36,71.54,76.24,71.51,0.791,38.5,38.71,38.16,1.157,1.188,61.47,0.091,1.315,441.7549,9.52,0.04486506,0.04865208,0.4030613
"2017-11-22 13:15:00",8644,"CKVY",13.67,46.22,46.62,47.21,46.1,73.74,73.74,71.34,0.785,38.3,38.57,38.08,0.94,1.048,44.93,5.703,1.973,416.6528,9.52,0.04563209,0.04980353,0.3920766
"2017-11-22 13:20:00",8645,"CKVY",13.69,48.2,46.87,48.32,46.1,70.37,73.98,70.37,0.807,38.67,39.34,38.15,0.618,0.767,31.78,4.005,1.315,398.7055,9.52,0.04563209,0.04980353,0.3920766
"2017-11-22 13:25:00",8646,"CKVY",13.67,49.8,49.21,49.8,48.2,65.88,70.27,65.88,0.802,38.97,39.4,38.72,0.543,0.597,35.55,0.082,0,388.084,9.53,0.04563209,0.04980353,0.3920766
"2017-11-22 13:30:00",8647,"CKVY",13.68,46.28,48.86,50.42,46.28,77.41,77.41,64.4,0.826,39.17,39.87,38.57,0.572,0.468,266.5,89.9,3.507,381.6758,9.53,0.04439664,0.04812334,0.3781925
"2017-11-22 13:35:00",8648,"CKVY",13.67,44.74,45.65,46.4,44.74,81.8,81.8,77.41,0.823,39.74,40.01,39.4,1.115,0.816,237.4,8.7,2.63,374.994,9.53,0.04439664,0.04812334,0.3781925
"2017-11-22 13:40:00",8649,"CKVY",13.65,45.23,44.8,45.23,44.55,79.6,81.8,79.5,0.816,39.24,39.58,39.01,1.533,1.333,260.8,4.314,1.754,349.3712,9.52,0.04439664,0.04812334,0.3781925
"2017-11-22 13:45:00",8650,"CKVY",13.66,44.98,45.14,45.35,44.86,79.91,81.5,78.95,0.812,39.36,39.9,38.99,1.831,1.762,257.3,5.851,3.069,343.405,9.52,0.0366257,0.04003718,0.3614544
"2017-11-22 13:50:00",8651,"CKVY",13.65,45.09,44.84,45.22,44.6,81.6,83.1,79.91,0.832,39.58,40.16,39.07,1.975,1.914,282.4,5.18,2.85,323.3451,9.52,0.0366257,0.04003718,0.3614544
"2017-11-22 13:55:00",8652,"CKVY",13.65,45.71,45.56,45.83,45.09,80.5,81.6,79.21,0.841,39.89,40.21,39.61,2.237,2.085,259.2,16.14,2.85,323.4346,9.52,0.0366257,0.04003718,0.3614544
"2017-11-22 14:00:00",8653,"CKVY",13.64,46.75,45.97,46.87,45.46,74.71,80.5,74.71,0.811,39.46,40.01,39.15,1.77,2.099,244.7,7.01,2.85,326.6702,9.52,0.03600099,0.03989362,0.3420694
"2017-11-22 14:05:00",8654,"CKVY",13.64,50.33,48.49,50.39,46.75,66.51,74.71,66.51,0.826,39.55,39.89,39.14,1.009,1.363,254.9,32.24,1.315,343.0995,9.52,0.03600099,0.03989362,0.3420694
"2017-11-22 14:10:00",8655,"CKVY",13.64,47.05,48.16,50.26,46.93,74.4,74.4,66.51,0.817,39.28,39.66,39.05,0.699,0.878,136.8,12.14,1.754,333.0613,9.52,0.03600099,0.03989362,0.3420694
"2017-11-22 14:15:00",8656,"CKVY",13.62,46,46.1,46.99,45.69,77.83,77.93,74.46,0.822,39.35,39.56,39.18,0.775,0.689,120.9,0.082,1.754,306.8069,9.52,0.0321718,0.03539257,0.320221
"2017-11-22 14:20:00",8657,"CKVY",13.64,46.25,46.21,46.43,45.94,78,78.2,77.04,0.831,39.66,39.96,39.38,1.219,0.968,113.2,5.482,2.411,275.5828,9.52,0.0321718,0.03539257,0.320221
"2017-11-22 14:25:00",8658,"CKVY",13.63,47.3,46.65,47.3,46.19,77.45,78.41,77.45,0.859,40.18,40.66,39.73,1.278,1.268,103.3,0.286,1.754,282.96,9.52,0.0321718,0.03539257,0.320221
"2017-11-22 14:30:00",8659,"CKVY",13.63,49.27,48.12,49.4,47.18,74.12,77.55,73.74,0.885,41.01,41.52,40.52,1.287,1.257,122.3,15.63,1.534,301.2479,9.52,0.03257577,0.03579364,0.2951343
"2017-11-22 14:35:00",8660,"CKVY",13.63,49.89,50.1,50.76,49.27,72.41,74.16,70.86,0.885,41.54,41.74,41.25,1.235,1.275,147.3,0.063,2.192,311.6075,9.52,0.03257577,0.03579364,0.2951343
"2017-11-22 14:40:00",8661,"CKVY",13.63,48.29,48.67,49.83,48.29,76.9,77.11,72.44,0.885,41.51,41.71,41.19,1.473,1.325,151.3,2.994,2.192,284.2117,9.52,0.03257577,0.03579364,0.2951343
"2017-11-22 14:45:00",8662,"CKVY",13.62,48.6,48.51,48.78,48.23,74.22,77.52,73.68,0.864,41.07,41.69,40.53,1.593,1.559,153.5,0.066,2.192,268.3764,9.52,0.02875272,0.03212456,0.2676213
"2017-11-22 14:50:00",8663,"CKVY",13.61,47.73,48.27,48.78,47.67,77.38,77.38,74.29,0.872,40.86,41.14,40.6,1.695,1.635,151.5,3.665,2.411,265.6892,9.51,0.02875272,0.03212456,0.2676213
"2017-11-22 14:55:00",8664,"CKVY",13.61,47.79,47.67,47.91,47.48,77.79,79.3,77.31,0.879,41.31,41.57,40.93,1.48,1.633,129.8,24.06,2.411,272.2086,9.52,0.02875272,0.03212456,0.2676213
"2017-11-22 15:00:00",8665,"CKVY",13.62,47.79,47.87,47.98,47.66,78.4,78.47,77.14,0.886,41.31,41.53,41.02,1.504,1.475,90.9,11.34,2.192,267.3018,9.51,0.02468689,0.02777728,0.2386553
"2017-11-22 15:05:00",8666,"CKVY",13.61,48.77,48.14,48.77,47.72,74.97,78.4,74.97,0.879,41.24,41.52,41.04,1.271,1.476,89.5,9.64,1.534,246.845,9.51,0.02468689,0.02777728,0.2386553
"2017-11-22 15:10:00",8667,"CKVY",13.59,49.32,49.31,49.57,48.77,74.21,74.9,73.15,0.888,41.33,41.51,41.17,1.13,1.095,97.2,17.9,1.754,261.5642,9.51,0.02468689,0.02777728,0.2386553
"2017-11-22 15:15:00",8668,"CKVY",13.6,49.07,49.21,49.38,48.95,75.07,75.27,73.52,0.89,41.35,41.67,41.04,1.052,1.07,109.1,15.27,1.754,271.6895,9.51,0.02785301,0.03096909,0.2076256
"2017-11-22 15:20:00",8669,"CKVY",13.61,48.89,49.07,49.44,48.7,75.24,75.31,72.08,0.886,41.12,41.67,40.54,1.204,1.094,144.7,9.32,1.973,268.178,9.51,0.02785301,0.03096909,0.2076256
"2017-11-22 15:25:00",8670,"CKVY",13.6,48.14,48.44,48.95,48.01,77.84,78.11,74.65,0.891,41.25,41.66,40.93,1.457,1.359,148.3,8.15,2.192,210.4598,9.51,0.02785301,0.03096909,0.2076256
"2017-11-22 15:30:00",8671,"CKVY",13.61,48.13,48.16,48.51,47.89,75.5,78.18,74.89,0.864,41.08,41.56,40.68,1.674,1.575,155.7,5.274,2.192,157.4627,9.51,0.01367211,0.01595718,0.1751739
"2017-11-22 15:35:00",8672,"CKVY",13.61,47.02,47.68,48.2,47.02,79.41,79.41,75.57,0.872,40.85,41.14,40.55,2.048,1.851,143.3,0.088,2.85,146.0996,9.51,0.01367211,0.01595718,0.1751739
"2017-11-22 15:40:00",8673,"CKVY",13.61,46.78,46.73,47.15,46.53,81.7,81.8,79.41,0.888,41.19,41.54,40.94,2.212,2.146,127.9,4.924,2.85,154.2072,9.51,0.01367211,0.01595718,0.1751739
"2017-11-22 15:45:00",8674,"CKVY",13.62,46.22,46.54,46.84,46.16,84.3,84.5,81.3,0.897,41.47,41.92,41.14,2.537,2.375,115,11.87,3.507,153.1975,9.51,0.01028799,0.01263643,0.1415633
"2017-11-22 15:50:00",8675,"CKVY",13.63,46.28,46.2,46.4,46.03,86.1,86.3,84.3,0.919,42.06,42.52,41.64,2.547,2.577,86.2,7.478,3.069,125.7111,9.51,0.01028799,0.01263643,0.1415633
"2017-11-22 15:55:00",8676,"CKVY",13.65,46.47,46.34,46.53,46.16,83,86.1,83,0.892,41.88,42.49,41.53,2.284,2.41,72.68,6.635,2.192,100.7972,9.5,0.01028799,0.01263643,0.1415633
"2017-11-22 16:00:00",8677,"CKVY",13.6,45.79,46.25,46.59,45.66,85.2,85.2,81.2,0.892,41.41,41.73,40.85,1.644,1.942,112,64.05,2.63,79.07632,9.5,0.005738301,0.007527388,0.1073978
"2017-11-22 16:05:00",8678,"CKVY",13.38,44.8,45.74,46.03,44.8,81.3,85.4,80.6,0.82,41.3,41.72,39.35,1.058,1.267,210.1,23.74,3.507,67.19697,9.5,0.005738301,0.007527388,0.1073978
"2017-11-22 16:10:00",8679,"CKVY",13.37,43.44,44,44.8,43.44,85.9,86.1,81.3,0.822,39.78,40.17,39.38,1.297,1.204,254.8,4.635,3.069,62.92832,9.5,0.005738301,0.007527388,0.1073978
"2017-11-22 16:15:00",8680,"CKVY",13.25,43.88,43.54,44,43.2,86.7,88.3,86,0.844,40.09,40.66,39.44,1.289,1.408,263.8,9.4,2.85,62.70187,9.5,0.0008477507,0.001638941,0.0741704
"2017-11-22 16:20:00",8681,"CKVY",13.15,43.39,43.7,44,43.26,88.1,88.1,84.8,0.842,39.9,40.39,39.44,1.441,1.364,166.1,17.74,1.973,56.27833,9.49,0.0008477507,0.001638941,0.0741704
"2017-11-22 16:25:00",8682,"CKVY",13.14,42.47,42.91,43.58,42.22,89.7,89.7,83.3,0.827,39.37,40.57,37.63,0.919,1.213,57.13,82.3,1.534,44.51078,9.49,0.0008477507,0.001638941,0.0741704
"2017-11-22 16:30:00",8683,"CKVY",13.14,43.33,43.1,43.58,42.47,87.9,90.4,87.9,0.838,40.18,40.45,39.66,1.134,0.875,132.5,16.57,2.411,36.29963,9.49,-0.002225104,-0.001816135,0.04306462
"2017-11-22 16:35:00",8684,"CKVY",13.08,42.84,42.93,43.33,42.59,89.7,90.3,86.1,0.84,39.79,40.28,38.85,1.422,1.327,148.2,25.99,2.63,32.38971,9.49,-0.002225104,-0.001816135,0.04306462
"2017-11-22 16:40:00",8685,"CKVY",13.06,42.23,42.8,42.97,42.23,87.6,89.8,87.5,0.801,39.9,40.18,38.8,1.873,1.621,166.5,14.35,2.411,29.80722,9.49,-0.002225104,-0.001816135,0.04306462
"2017-11-22 16:45:00",8686,"CKVY",13.03,41,41.82,42.29,41,91.5,91.6,87.6,0.798,39.18,40.01,38.15,2.136,1.98,180.5,56.07,5.699,23.01337,9.49,-0.006106191,-0.005846072,0.02032313
"2017-11-22 16:50:00",8687,"CKVY",13,41.87,41.53,42.05,40.88,88.6,93,88.5,0.799,39.06,39.49,38.59,2.166,2.17,197.5,16.66,3.069,14.9083,9.49,-0.006106191,-0.005846072,0.02032313
"2017-11-22 16:55:00",8688,"CKVY",12.98,40.38,41.2,41.99,40.26,90.7,90.7,86.1,0.772,38.16,39.16,36.93,2.053,2.102,244.2,38.89,3.946,8.638253,9.48,-0.006106191,-0.005846072,0.02032313
"2017-11-22 17:00:00",8689,"CKVY",12.98,41,40.47,41.12,40.01,92.6,93.2,90.6,0.807,38.29,39.17,37.58,1.462,1.769,324.9,70.3,2.63,5.397208,9.48,-0.003548753,-0.004605134,0.008512141
"2017-11-22 17:05:00",8690,"CKVY",12.94,40.88,40.99,41.37,40.57,92.1,92.6,89.3,0.799,38.79,39.38,37.78,1.193,1.402,3.303,33.15,2.85,3.555867,9.48,-0.003548753,-0.004605134,0.008512141
"2017-11-22 17:10:00",8691,"CKVY",12.95,40.51,40.62,41,40.26,92.4,93.1,90.7,0.79,38.54,39.07,37.84,0.867,1.018,15.17,26.24,1.973,2.261838,9.48,-0.003548753,-0.004605134,0.008512141
"2017-11-22 17:15:00",8692,"CKVY",12.95,39.77,40.38,40.69,39.64,92.2,93.7,91.2,0.767,38.48,39.03,37.47,1.03,0.99,34.53,24.58,1.973,1.378199,9.48,-0.004652549,-0.006517461,0.001961708
"2017-11-22 17:20:00",8693,"CKVY",12.94,40.7,40.23,40.76,39.58,94.7,95.5,92.3,0.816,38.88,39.54,37.59,1.403,1.097,48.69,9.22,3.069,0.7841967,9.48,-0.004652549,-0.006517461,0.001961708
"2017-11-22 17:25:00",8694,"CKVY",12.94,40.95,40.31,41.02,39.78,95.2,95.6,92.4,0.829,38.71,39.83,37.76,2.029,1.749,6.887,19.93,3.288,0.3606929,9.48,-0.004652549,-0.006517461,0.001961708
"2017-11-22 17:30:00",8695,"CKVY",12.94,41.4,41.65,42.14,40.89,89.1,95.2,89.1,0.789,39.62,40.08,38.38,2.487,2.307,24.46,10.67,3.288,0.1197551,9.48,-0.004228379,-0.005657246,2.5E-007
"2017-11-22 17:35:00",8696,"CKVY",12.94,41.46,41.13,41.52,40.84,92.9,93.1,89.1,0.825,38.85,39.69,38.27,2.219,2.386,51.01,11.01,2.411,0.01596865,9.48,-0.004228379,-0.005657246,2.5E-007
"2017-11-22 17:40:00",8697,"CKVY",12.92,38.93,39.8,41.52,38.87,91.5,93,85.4,0.736,37.08,39.65,36.06,1.65,1.91,106.2,17.14,1.534,0,9.48,-0.004228379,-0.005657246,2.5E-007
"2017-11-22 17:45:00",8698,"CKVY",12.92,39.79,39.33,39.79,38.74,96.2,96.3,91.4,0.801,38.01,38.82,36.5,1.1,1.327,87.8,4.684,1.754,0,9.47,-0.003948942,-0.005195148,2.5E-007
"2017-11-22 17:50:00",8699,"CKVY",12.91,37.95,39.26,40.16,37.82,94.2,96.6,91,0.729,37.68,39.27,35.78,1.15,1.096,159.1,74.35,3.069,0,9.48,-0.003948942,-0.005195148,2.5E-007
"2017-11-22 17:55:00",8700,"CKVY",12.91,37.82,37.29,38.26,36.46,98.4,98.6,93.4,0.758,36.22,37.5,35.24,1.984,1.539,267.6,8.77,4.165,0,9.47,-0.003948942,-0.005195148,2.5E-007
"2017-11-22 18:00:00",8701,"CKVY",12.9,37.57,37.41,37.82,37.2,97.4,98.4,97.1,0.743,36.75,37.41,36.46,2.622,2.381,278.8,4.971,4.165,0,9.47,-0.004179435,-0.005600475,2.5E-007
"2017-11-22 18:05:00",8702,"CKVY",12.9,36.47,37.25,37.88,36.34,95.4,97.9,95.1,0.697,36.36,37.34,35.15,2.898,2.766,302.3,8.45,3.507,0,9.47,-0.004179435,-0.005600475,2.5E-007
"2017-11-22 18:10:00",8703,"CKVY",12.9,36.47,36.43,36.59,36.23,97.9,98,95.4,0.715,35.67,36.02,35.2,2.719,2.819,284.2,6.116,3.726,0,9.47,-0.004179435,-0.005600475,2.5E-007
"2017-11-22 18:15:00",8704,"CKVY",12.89,35.73,36.23,36.72,35.61,98,98.8,97.9,0.695,35.81,36.37,35.07,2.527,2.618,305.3,24.14,3.507,0,9.47,-0.003488782,-0.004374701,2.5E-007
"2017-11-22 18:20:00",8705,"CKVY",12.89,36.6,36.5,37.09,35.61,98.7,99.6,97.9,0.724,36.25,37,35.11,2.6,2.566,327.5,10.73,3.726,0,9.47,-0.003488782,-0.004374701,2.5E-007
"2017-11-22 18:25:00",8706,"CKVY",12.89,37.22,36.94,37.47,36.48,98.9,99.2,98,0.744,36.6,37.27,35.98,2.599,2.597,355,8.92,3.726,0,9.47,-0.003488782,-0.004374701,2.5E-007
"2017-11-22 18:30:00",8707,"CKVY",12.89,37.47,37.27,37.6,36.98,98,98.8,97.5,0.745,36.82,37.31,36.35,2.703,2.626,352.7,15.8,3.946,0,9.47,-0.003688776,-0.004679376,2.5E-007
"2017-11-22 18:35:00",8708,"CKVY",12.88,38.03,37.71,38.09,37.35,97.3,98.1,97.2,0.755,37.09,37.39,36.82,2.573,2.678,28.38,4.525,3.726,0,9.47,-0.003688776,-0.004679376,2.5E-007
"2017-11-22 18:40:00",8709,"CKVY",12.88,37.6,37.77,38.09,37.47,95.9,97.3,95.8,0.732,36.8,37.39,36.4,2.434,2.526,33.73,5.802,2.63,0,9.47,-0.003688776,-0.004679376,2.5E-007
"2017-11-22 18:45:00",8710,"CKVY",12.88,37.72,37.78,38.09,37.47,94.8,96.5,94.8,0.727,36.75,37.16,36.27,2.61,2.498,13.85,9.26,3.946,0,9.47,-0.003610829,-0.004571954,2.5E-007
"2017-11-22 18:50:00",8711,"CKVY",12.87,37.6,37.4,37.72,37.23,96.4,96.4,93.8,0.736,36.18,36.72,35.62,2.351,2.474,18.3,10.69,2.85,0,9.47,-0.003610829,-0.004571954,2.5E-007
"2017-11-22 18:55:00",8712,"CKVY",12.87,36.3,37.42,37.72,36.3,93.3,96.7,93.3,0.677,36.4,36.84,34.55,2.059,2.156,11.8,59.95,4.165,0,9.47,-0.003610829,-0.004571954,2.5E-007
"2017-11-22 19:00:00",8713,"CKVY",12.87,34.88,35.64,36.36,34.76,96.3,96.6,93.2,0.66,34.51,34.92,33.82,1.738,1.882,209.7,14.89,4.822,0,9.47,-0.003721189,-0.004802762,2.5E-007
"2017-11-22 19:05:00",8714,"CKVY",12.86,34.26,34.63,34.88,34.2,98.3,98.4,96.2,0.657,34.05,34.46,33.75,1.796,1.769,209.5,8.66,2.411,0,9.47,-0.003721189,-0.004802762,2.5E-007
"2017-11-22 19:10:00",8715,"CKVY",12.86,33.71,33.98,34.26,33.64,98.9,98.9,98.2,0.647,33.61,33.84,33.36,1.72,1.798,177.7,15.81,1.973,0,9.47,-0.003721189,-0.004802762,2.5E-007
"2017-11-22 19:15:00",8716,"CKVY",12.86,33.83,33.76,33.89,33.64,100.1,100.1,98.8,0.658,33.64,33.91,33.37,1.636,1.693,167.6,4.555,2.63,0,9.47,-0.003960819,-0.005259675,2.5E-007
"2017-11-22 19:20:00",8717,"CKVY",12.87,33.46,33.83,34.14,33.33,100.1,100.2,100.1,0.648,33.86,34.17,33.36,1.44,1.583,189.3,20.5,2.63,0,9.47,-0.003960819,-0.005259675,2.5E-007
"2017-11-22 19:25:00",8718,"CKVY",12.84,35.25,34.2,35.25,33.52,100.1,100.2,100.1,0.696,34.23,35.28,33.53,1.592,1.461,212.8,8.99,2.85,0,9.47,-0.003960819,-0.005259675,2.5E-007
"2017-11-22 19:30:00",8719,"CKVY",12.84,34.76,34.97,35.5,34.7,100.1,100.2,100.1,0.683,35,35.54,34.73,1.914,1.789,203,15.71,3.946,0,9.47,-0.004148518,-0.005582188,2.5E-007
"2017-11-22 19:35:00",8720,"CKVY",12.85,33.41,33.86,34.76,33.35,100.1,100.2,100,0.647,33.89,34.8,33.36,1.757,1.805,158.9,38.32,1.973,0,9.47,-0.004148518,-0.005582188,2.5E-007
"2017-11-22 19:40:00",8721,"CKVY",12.85,33.28,33.31,33.53,33.1,100.1,100.2,100,0.644,33.33,33.57,33.12,1.45,1.662,128.2,62.13,2.192,0,9.47,-0.004148518,-0.005582188,2.5E-007
"2017-11-22 19:45:00",8722,"CKVY",12.84,33.53,33.34,33.66,33.04,100.1,100.2,100.1,0.65,33.37,33.68,33.06,0.953,1.109,102.3,9.26,2.411,0,9.47,-0.004131897,-0.005586145,2.5E-007
"2017-11-22 19:50:00",8723,"CKVY",12.85,33.66,33.47,33.72,33.29,100.1,100.2,100,0.654,33.5,33.75,33.31,1.151,0.987,91.2,17.34,1.973,0,9.47,-0.004131897,-0.005586145,2.5E-007
"2017-11-22 19:55:00",8724,"CKVY",12.85,33.91,33.74,33.91,33.6,100.1,100.2,100,0.66,33.78,33.95,33.63,1.489,1.322,61.06,11.17,2.192,0,9.47,-0.004131897,-0.005586145,2.5E-007
"2017-11-22 20:00:00",8725,"CKVY",12.85,34.22,33.92,34.35,33.61,100.1,100.2,100.1,0.668,33.96,34.38,33.64,1.414,1.584,22.04,8.07,2.192,0,9.47,-0.004306519,-0.005932792,2.5E-007
"2017-11-22 20:05:00",8726,"CKVY",12.83,33.17,33.75,34.29,33.17,100.1,100.2,100.1,0.641,33.78,34.33,33.2,0.991,1.227,350.9,42.72,0.877,0,9.47,-0.004306519,-0.005932792,2.5E-007
"2017-11-22 20:10:00",8727,"CKVY",12.83,32.8,32.93,33.3,32.74,100.1,100.2,100.1,0.632,32.96,33.33,32.77,0.411,0.702,276.5,2.081,0,0,9.47,-0.004306519,-0.005932792,2.5E-007
"2017-11-22 20:15:00",8728,"CKVY",12.84,34.41,33.83,34.41,32.8,100.1,100.2,100.1,0.673,33.87,34.44,32.83,0.038,0.152,263,10.08,0,0,9.47,-0.004760537,-0.006947334,2.5E-007
"2017-11-22 20:20:00",8729,"CKVY",12.84,31.57,32.94,34.53,31.57,100.1,100.2,100.1,0.601,32.96,34.57,31.58,0.532,0.249,242.5,12.92,2.63,0,9.47,-0.004760537,-0.006947334,2.5E-007
"2017-11-22 20:25:00",8730,"CKVY",12.82,30.95,31.19,31.63,30.76,100.2,100.2,100.1,0.586,31.21,31.66,30.78,0.548,0.547,205.1,4.399,0.877,0,9.47,-0.004760537,-0.006947334,2.5E-007
"2017-11-22 20:30:00",8731,"CKVY",12.84,31.45,31.36,31.69,30.95,100.2,100.2,100.1,0.598,31.39,31.72,30.97,0.824,0.676,293.5,21.51,1.973,0,9.47,-0.004789095,-0.00714552,2.5E-007
"2017-11-22 20:35:00",8732,"CKVY",12.83,32.56,32.05,32.75,31.32,100.1,100.2,100.1,0.625,32.08,32.78,31.34,1.174,0.997,279.6,16.97,3.507,0,9.47,-0.004789095,-0.00714552,2.5E-007
"2017-11-22 20:40:00",8733,"CKVY",12.83,33.43,32.65,33.49,32.07,100.1,100.2,100.1,0.648,32.68,33.53,32.09,1.97,1.538,271.6,11.42,2.85,0,9.47,-0.004789095,-0.00714552,2.5E-007
"2017-11-22 20:45:00",8734,"CKVY",12.84,32.57,33.22,33.93,32.44,100.2,100.2,100.1,0.626,33.25,33.96,32.48,2.271,2.181,263.9,9.38,2.85,0,9.47,-0.004028002,-0.005418385,2.5E-007
"2017-11-22 20:50:00",8735,"CKVY",12.83,31.95,32.16,32.75,31.83,100.1,100.2,100.1,0.61,32.19,32.79,31.84,1.426,1.894,176.8,43.43,1.315,0,9.47,-0.004028002,-0.005418385,2.5E-007
"2017-11-22 20:55:00",8736,"CKVY",12.82,31.89,32.14,32.32,31.89,100.1,100.2,100.1,0.609,32.17,32.36,31.91,1.267,1.353,177.8,19.3,2.85,0,9.47,-0.004028002,-0.005418385,2.5E-007
"2017-11-22 21:00:00",8737,"CKVY",12.82,31.15,31.22,31.89,30.59,100.1,100.2,100.1,0.591,31.26,31.92,30.62,1.027,1.128,24.54,99.4,2.63,0,9.47,-0.004029713,-0.005459207,2.5E-007
"2017-11-22 21:05:00",8738,"CKVY",12.82,31.64,31.56,31.89,31.02,100.1,100.2,100,0.603,31.59,31.91,31.06,1.315,1.157,12.77,18.77,1.534,0,9.47,-0.004029713,-0.005459207,2.5E-007
"2017-11-22 21:10:00",8739,"CKVY",12.82,31.58,31.77,32.01,31.46,100.1,100.2,100,0.601,31.8,32.05,31.48,1.458,1.356,70.36,9,3.726,0,9.47,-0.004029713,-0.005459207,2.5E-007
"2017-11-22 21:15:00",8740,"CKVY",12.82,31.7,31.87,32.07,31.64,100.1,100.2,100.1,0.604,31.9,32.11,31.67,1.56,1.479,81.8,9.49,2.63,0,9.47,-0.004107193,-0.005622418,2.5E-007
"2017-11-22 21:20:00",8741,"CKVY",12.82,32.88,32.42,32.94,31.58,100.1,100.1,100,0.633,32.45,32.97,31.6,1.33,1.482,116.6,3.639,1.096,0,9.47,-0.004107193,-0.005622418,2.5E-007
"2017-11-22 21:25:00",8742,"CKVY",12.82,33,32.71,33,32.45,100.1,100.2,100.1,0.637,32.74,33.04,32.46,0.65,1.002,126.3,63.32,1.534,0,9.47,-0.004107193,-0.005622418,2.5E-007
"2017-11-22 21:30:00",8743,"CKVY",12.8,32.07,32.62,33.06,32.01,100.1,100.2,100,0.613,32.65,33.1,32.04,1.001,0.782,264.9,15.16,3.288,0,9.47,-0.004357267,-0.006101976,2.5E-007
"2017-11-22 21:35:00",8744,"CKVY",12.81,31.09,31.5,32.07,31.02,100.1,100.2,100,0.589,31.53,32.1,31.06,1.438,1.278,199.1,17.25,3.288,0,9.47,-0.004357267,-0.006101976,2.5E-007
"2017-11-22 21:40:00",8745,"CKVY",12.81,30.96,30.86,31.21,30.59,100.1,100.1,100,0.586,30.89,31.24,30.62,1.378,1.444,140.4,40.66,0.877,0,9.47,-0.004357267,-0.006101976,2.5E-007
"2017-11-22 21:45:00",8746,"CKVY",12.81,31.27,31.29,31.52,30.96,100.1,100.2,100.1,0.594,31.32,31.55,30.99,1.326,1.35,162.4,24.3,4.165,0,9.47,-0.004042762,-0.005516814,2.5E-007
"2017-11-22 21:50:00",8747,"CKVY",12.79,30.72,30.89,31.33,30.34,100.1,100.2,100.1,0.581,30.92,31.37,30.36,1.172,1.162,59.62,43.38,2.411,0,9.47,-0.004042762,-0.005516814,2.5E-007
"2017-11-22 21:55:00",8748,"CKVY",12.81,30.72,30.74,30.96,30.59,100.1,100.1,100,0.581,30.77,30.99,30.61,1.432,1.243,321.3,37.53,2.63,0,9.47,-0.004042762,-0.005516814,2.5E-007
"2017-11-22 22:00:00",8749,"CKVY",12.8,30.47,30.61,30.85,30.35,100.1,100.2,100,0.575,30.64,30.87,30.38,1.271,1.335,268.5,25.26,3.069,0,9.47,-0.004075807,-0.00560975,2.5E-007
"2017-11-22 22:05:00",8750,"CKVY",12.8,29.61,30,30.47,29.55,100.1,100.2,100,0.555,30.03,30.5,29.57,1.49,1.405,242.3,12.72,2.85,0,9.47,-0.004075807,-0.00560975,2.5E-007
"2017-11-22 22:10:00",8751,"CKVY",12.8,29.43,29.41,29.67,29.24,100.2,100.2,100,0.551,29.45,29.71,29.25,1.343,1.462,196.2,48.21,1.754,0,9.47,-0.004075807,-0.00560975,2.5E-007
"2017-11-22 22:15:00",8752,"CKVY",12.8,29,29.16,29.49,28.87,100.1,100.2,100.1,0.541,29.19,29.53,28.9,0.977,1.175,58.06,34.88,1.973,0,9.47,-0.003895753,-0.00530412,2.5E-007
"2017-11-22 22:20:00",8753,"CKVY",12.8,30.23,29.98,30.85,28.93,100.1,100.2,100.1,0.569,30.01,30.88,28.95,0.67,0.846,68.84,33.05,1.973,0,9.47,-0.003895753,-0.00530412,2.5E-007
"2017-11-22 22:25:00",8754,"CKVY",12.8,30.11,29.63,30.23,29.24,100.1,100.2,100.1,0.566,29.66,30.27,29.25,1.181,0.959,222,10.23,3.288,0,9.47,-0.003895753,-0.00530412,2.5E-007
"2017-11-22 22:30:00",8755,"CKVY",12.8,29.61,29.92,30.17,29.61,100.1,100.2,100.1,0.555,29.95,30.21,29.63,1.523,1.444,209.9,18.65,2.85,0,9.47,-0.004110834,-0.00573511,2.5E-007
"2017-11-22 22:35:00",8756,"CKVY",12.79,29.86,29.33,29.98,28.81,100.1,100.2,100.1,0.561,29.36,30.02,28.82,1.365,1.36,56.43,62.47,1.754,0,9.47,-0.004110834,-0.00573511,2.5E-007
"2017-11-22 22:40:00",8757,"CKVY",12.79,30.6,30.39,30.97,29.86,100.2,100.2,100.1,0.578,30.42,31,29.88,1.775,1.532,112.5,13.08,5.261,0,9.47,-0.004110834,-0.00573511,2.5E-007
"2017-11-22 22:45:00",8758,"CKVY",12.79,30.66,30.57,30.97,30.23,100.1,100.2,100.1,0.579,30.6,31.01,30.25,1.936,1.865,109.7,28.54,3.726,0,9.47,-0.003793743,-0.005072623,2.5E-007
"2017-11-22 22:50:00",8759,"CKVY",12.79,30.17,30.46,30.73,30.05,100.2,100.2,100.1,0.568,30.49,30.76,30.07,1.905,1.972,67.62,35.23,1.096,0,9.47,-0.003793743,-0.005072623,2.5E-007
"2017-11-22 22:55:00",8760,"CKVY",12.79,30.23,30.05,30.36,29.86,100.1,100.2,100.1,0.569,30.08,30.39,29.88,0.817,1.381,326.4,36.12,0,0,9.47,-0.003793743,-0.005072623,2.5E-007
"2017-11-22 23:00:00",8761,"CKVY",12.79,29.49,29.84,30.42,29.24,100.1,100.2,100.1,0.552,29.87,30.45,29.28,0.923,0.76,294.7,8.03,3.288,0,9.47,-0.003933259,-0.005349822,2.5E-007
"2017-11-22 23:05:00",8762,"CKVY",12.79,29.98,29.69,30.11,29.24,100.1,100.2,100.1,0.564,29.72,30.14,29.26,1.674,1.291,291.3,4.579,3.069,0,9.47,-0.003933259,-0.005349822,2.5E-007
"2017-11-22 23:10:00",8763,"CKVY",12.78,29,29.34,29.98,28.93,100.1,100.2,100.1,0.541,29.37,30.02,28.95,2.367,2.036,256.8,18.43,2.63,0,9.47,-0.003933259,-0.005349822,2.5E-007
"2017-11-22 23:15:00",8764,"CKVY",12.78,29.74,29.28,29.74,29,100.1,100.2,100.1,0.558,29.31,29.77,29.01,2.383,2.394,217.8,6.42,3.507,0,9.47,-0.003547721,-0.004629572,2.5E-007
"2017-11-22 23:20:00",8765,"CKVY",12.78,29.74,29.77,29.92,29.61,100.1,100.2,100.1,0.558,29.8,29.96,29.62,2.359,2.396,215.5,2.661,3.069,0,9.47,-0.003547721,-0.004629572,2.5E-007
"2017-11-22 23:25:00",8766,"CKVY",12.78,29.12,29.45,29.8,29.06,100.1,100.2,100.1,0.544,29.48,29.84,29.08,1.937,2.168,212.6,39.92,1.754,0,9.47,-0.003547721,-0.004629572,2.5E-007
"2017-11-22 23:30:00",8767,"CKVY",12.78,29,29.02,29.18,28.87,100.1,100.2,100.1,0.541,29.04,29.22,28.88,1.28,1.607,34.81,50.56,1.534,0,9.47,-0.00346245,-0.004472833,2.5E-007
"2017-11-22 23:35:00",8768,"CKVY",12.75,28.93,29.01,29.3,28.69,100.2,100.2,100,0.54,29.03,29.34,28.71,0.798,1.027,286,55.51,2.63,0,9.47,-0.00346245,-0.004472833,2.5E-007
"2017-11-22 23:40:00",8769,"CKVY",12.77,29.12,28.92,29.24,28.62,100.1,100.2,100.1,0.544,28.95,29.28,28.64,1.408,0.96,202.8,37.37,4.822,0,9.47,-0.00346245,-0.004472833,2.5E-007
"2017-11-22 23:45:00",8770,"CKVY",12.76,29.99,29.59,30.05,29.06,100.1,100.2,100.1,0.564,29.62,30.08,29.08,1.962,1.725,204.8,34.39,3.288,0,9.47,-0.003938574,-0.005411108,2.5E-007
"2017-11-22 23:50:00",8771,"CKVY",12.76,29.3,29.77,30.11,29.24,100.1,100.2,100.1,0.548,29.8,30.15,29.26,1.834,1.87,273.1,75.05,2.411,0,9.47,-0.003938574,-0.005411108,2.5E-007
"2017-11-22 23:55:00",8772,"CKVY",12.76,30.23,30.34,30.79,29.31,100.1,100.2,100,0.569,30.36,30.83,29.34,1.878,1.961,217.8,24.69,5.042,0,9.48,-0.003938574,-0.005411108,2.5E-007
"2017-11-23 00:00:00",8773,"CKVY",12.77,29.62,30.07,30.29,29.55,100.1,100.2,100.1,0.555,30.1,30.33,29.57,1.641,1.821,172.8,48.11,3.507,0,9.48,-0.003613212,-0.00472761,2.5E-007
"2017-11-23 00:05:00",8774,"CKVY",12.73,29.31,29.58,29.86,29.18,100.2,100.2,100,0.548,29.61,29.9,29.2,1.682,1.686,74.28,19.53,1.315,0,9.48,-0.003613212,-0.00472761,2.5E-007
"2017-11-23 00:10:00",8775,"CKVY",12.76,29.49,29.4,29.62,29.18,100.1,100.2,100.1,0.552,29.42,29.65,29.2,1.225,1.464,35.01,5.518,1.973,0,9.48,-0.003613212,-0.00472761,2.5E-007
"2017-11-23 00:15:00",8776,"CKVY",12.76,28.88,29.17,29.62,28.81,100.2,100.2,100.1,0.539,29.2,29.64,28.83,1.053,1.015,209.2,76.28,2.63,0,9.48,-0.003854835,-0.005228698,2.5E-007
"2017-11-23 00:20:00",8777,"CKVY",12.75,28.76,28.94,29.06,28.69,100.2,100.2,100.1,0.536,28.97,29.1,28.73,1.603,1.305,228.3,9.79,3.288,0,9.48,-0.003854835,-0.005228698,2.5E-007
"2017-11-23 00:25:00",8778,"CKVY",12.76,29,28.5,29.13,28.26,100.1,100.2,100.1,0.541,28.52,29.16,28.28,1.841,1.625,207.1,24.08,5.042,0,9.48,-0.003854835,-0.005228698,2.5E-007
"2017-11-23 00:30:00",8779,"CKVY",12.74,29.07,29.3,29.69,28.94,100.2,100.2,100,0.543,29.33,29.72,28.98,1.97,2.048,213.1,15.54,4.384,0,9.48,-0.003643679,-0.004834045,2.5E-007
"2017-11-23 00:35:00",8780,"CKVY",12.76,28.32,28.85,29.25,28.32,100.1,100.2,100.1,0.527,28.88,29.29,28.35,2.286,2.06,157.9,12.33,5.699,0,9.48,-0.003643679,-0.004834045,2.5E-007
"2017-11-23 00:40:00",8781,"CKVY",12.76,28.64,28.4,28.7,28.14,100.1,100.2,100,0.533,28.43,28.74,28.15,2.774,2.61,145.2,3.9,4.165,0,9.48,-0.003643679,-0.004834045,2.5E-007
"2017-11-23 00:45:00",8782,"CKVY",12.76,28.64,28.44,28.7,28.14,100.1,100.2,100.1,0.533,28.47,28.73,28.17,3.655,3.09,162.7,5.505,5.261,0,9.48,-0.003135144,-0.003920807,2.5E-007
"2017-11-23 00:50:00",8783,"CKVY",12.75,28.95,28.9,29.25,28.51,100.1,100.2,100,0.54,28.93,29.29,28.55,3.298,3.631,156.8,27.83,4.165,0,9.48,-0.003135144,-0.003920807,2.5E-007
"2017-11-23 00:55:00",8784,"CKVY",12.75,29.07,29.01,29.13,28.88,100.1,100.2,100,0.543,29.04,29.17,28.91,2.34,2.792,59.62,68.72,1.534,0,9.48,-0.003135144,-0.003920807,2.5E-007
"2017-11-23 01:00:00",8785,"CKVY",12.75,28.88,28.9,29.19,28.57,100.1,100.2,100,0.539,28.93,29.23,28.61,1.68,2.056,330.2,29.96,2.85,0,9.48,-0.003060155,-0.003782884,2.5E-007
"2017-11-23 01:05:00",8786,"CKVY",12.74,28.64,28.53,29.01,28.33,100.1,100.2,100,0.533,28.56,29.04,28.34,1.845,1.693,269.9,10.97,3.507,0,9.48,-0.003060155,-0.003782884,2.5E-007
"2017-11-23 01:10:00",8787,"CKVY",12.74,29.44,29.16,29.5,28.57,100.1,100.2,100.1,0.551,29.19,29.54,28.6,2.77,2.245,234.1,5.904,6.357,0,9.48,-0.003060155,-0.003782884,2.5E-007
"2017-11-23 01:15:00",8788,"CKVY",12.73,30.49,29.84,30.49,29.25,100.1,100.2,100,0.575,29.87,30.53,29.28,3.509,3.156,234.2,7.091,5.918,0,9.48,-0.003288993,-0.004169384,2.5E-007
"2017-11-23 01:20:00",8789,"CKVY",12.74,31.67,31.12,31.73,30.37,100.1,100.2,100.1,0.603,31.15,31.77,30.39,3.86,3.679,227.7,7.766,5.261,0,9.48,-0.003288993,-0.004169384,2.5E-007
"2017-11-23 01:25:00",8790,"CKVY",12.72,31.54,31.66,31.85,31.42,100.1,100.2,100,0.6,31.69,31.89,31.46,3.507,3.896,217.7,9.7,5.042,0,9.48,-0.003288993,-0.004169384,2.5E-007
"2017-11-23 01:30:00",8791,"CKVY",12.71,31.42,31.51,31.6,31.36,100.2,100.2,100,0.598,31.54,31.65,31.4,2.608,3.053,220.7,6.937,2.85,0,9.49,-0.002975524,-0.003584445,2.5E-007
"2017-11-23 01:35:00",8792,"CKVY",12.73,29.69,30.69,31.48,29.63,97.5,100.2,97.5,0.542,30.49,31.52,29,1.7,2.163,171.9,21,1.754,0,9.49,-0.002975524,-0.003584445,2.5E-007
"2017-11-23 01:40:00",8793,"CKVY",12.73,29.13,29.23,29.75,28.88,98.9,98.9,97.3,0.538,28.67,29.13,28.31,1.387,1.362,110.9,37.02,3.288,0,9.49,-0.002975524,-0.003584445,2.5E-007
"2017-11-23 01:45:00",8794,"CKVY",12.73,29.69,29.45,29.87,28.95,100.1,100.2,98.9,0.557,29.42,29.91,28.77,1.711,1.556,93,25.54,3.288,0,9.49,-0.003645936,-0.004823574,2.5E-007
"2017-11-23 01:50:00",8795,"CKVY",12.73,29.44,29.55,29.75,29.38,100.2,100.2,100.1,0.551,29.58,29.79,29.39,1.923,1.853,115.8,6.733,3.069,0,9.49,-0.003645936,-0.004823574,2.5E-007
"2017-11-23 01:55:00",8796,"CKVY",12.73,29.44,29.39,29.63,29.19,100.1,100.2,100.1,0.551,29.42,29.65,29.21,1.76,1.929,145.1,25.14,1.754,0,9.48,-0.003645936,-0.004823574,2.5E-007
"2017-11-23 02:00:00",8797,"CKVY",12.73,29.87,29.79,30,29.38,100.1,100.2,100.1,0.561,29.82,30.04,29.39,1.05,1.411,209,27.83,1.315,0,9.48,-0.003659121,-0.004834682,2.5E-007
"2017-11-23 02:05:00",8798,"CKVY",12.71,29.13,29.84,30.18,28.95,100.1,100.2,100,0.544,29.87,30.22,28.97,0.945,0.884,274.2,10.55,3.069,0,9.48,-0.003659121,-0.004834682,2.5E-007
"2017-11-23 02:10:00",8799,"CKVY",12.73,29.13,29.29,29.56,29.01,100.1,100.2,100,0.544,29.32,29.6,29.03,1.475,1.194,244.8,4.779,3.069,0,9.48,-0.003659121,-0.004834682,2.5E-007
"2017-11-23 02:15:00",8800,"CKVY",12.71,28.51,28.76,29.13,28.33,100.1,100.2,100,0.531,28.79,29.17,28.36,2.176,1.765,246.6,11.28,3.946,0,9.48,-0.003920623,-0.005367144,2.5E-007
"2017-11-23 02:20:00",8801,"CKVY",12.72,28.2,28.24,28.51,27.96,100.1,100.2,100,0.524,28.26,28.55,27.98,3.198,2.724,258.6,3.87,5.261,0,9.48,-0.003920623,-0.005367144,2.5E-007
"2017-11-23 02:25:00",8802,"CKVY",12.72,28.02,28.26,28.45,28.02,100.1,100.2,100.1,0.52,28.29,28.48,28.03,3.598,3.413,260.9,4.837,4.603,0,9.48,-0.003920623,-0.005367144,2.5E-007
"2017-11-23 02:30:00",8803,"CKVY",12.72,28.02,27.75,28.08,27.46,100.1,100.2,100,0.52,27.78,28.12,27.48,3.002,3.35,278,18.88,2.85,0,9.48,-0.002859921,-0.003474855,2.5E-007
"2017-11-23 02:35:00",8804,"CKVY",12.72,28.64,28.38,28.64,28.02,100.1,100.2,100,0.533,28.41,28.68,28.04,1.884,2.52,322.7,19.43,2.85,0,9.48,-0.002859921,-0.003474855,2.5E-007
"2017-11-23 02:40:00",8805,"CKVY",12.71,28.88,28.78,29.01,28.51,100.1,100.2,100,0.539,28.81,29.04,28.53,0.625,1.236,276.8,3.556,0.219,0,9.48,-0.002859921,-0.003474855,2.5E-007
"2017-11-23 02:45:00",8806,"CKVY",12.69,28.51,28.69,29.01,28.27,100.1,100.2,100,0.531,28.72,29.05,28.28,0.573,0.514,308.6,51.39,2.192,0,9.48,-0.003761342,-0.00507926,2.5E-007
"2017-11-23 02:50:00",8807,"CKVY",12.71,28.51,28.35,28.64,27.83,100.1,100.2,100,0.531,28.37,28.67,27.86,0.926,0.751,28.96,8.96,3.507,0,9.48,-0.003761342,-0.00507926,2.5E-007
"2017-11-23 02:55:00",8808,"CKVY",12.71,28.51,28.61,28.95,28.2,100.1,100.2,100,0.531,28.63,28.99,28.23,1.244,1.124,39.87,15.35,1.973,0,9.48,-0.003761342,-0.00507926,2.5E-007
"2017-11-23 03:00:00",8809,"CKVY",12.69,28.51,28.48,28.64,28.33,100.1,100.2,100,0.531,28.5,28.66,28.33,1.091,1.236,58.01,1.043,0.877,0,9.48,-0.004016736,-0.005616381,2.5E-007
"2017-11-23 03:05:00",8810,"CKVY",12.7,28.39,28.4,28.64,28.14,100.1,100.2,100,0.528,28.43,28.66,28.17,0.348,0.666,58.16,0.086,0,0,9.48,-0.004016736,-0.005616381,2.5E-007
"2017-11-23 03:10:00",8811,"CKVY",12.69,28.7,28.59,28.82,28.33,100.1,100.2,100,0.535,28.61,28.85,28.34,0.207,0.222,115,97.1,1.534,0,9.48,-0.004016736,-0.005616381,2.5E-007
"2017-11-23 03:15:00",8812,"CKVY",12.69,28.51,28.46,28.82,28.2,100.1,100.2,100,0.531,28.49,28.85,28.22,0.255,0.205,155.4,59.11,0.658,0,9.48,-0.00458357,-0.00693142,2.5E-007
"2017-11-23 03:20:00",8813,"CKVY",12.69,28.51,28.55,28.7,28.39,100.1,100.2,100,0.531,28.58,28.74,28.41,0.259,0.259,89.6,0.219,0.438,0,9.48,-0.00458357,-0.00693142,2.5E-007
"2017-11-23 03:25:00",8814,"CKVY",12.67,29.13,28.55,29.13,28.27,100.1,100.2,100,0.544,28.58,29.16,28.28,0.413,0.351,183,16.48,1.315,0,9.48,-0.00458357,-0.00693142,2.5E-007
"2017-11-23 03:30:00",8815,"CKVY",12.69,28.76,29.1,29.44,28.64,100.1,100.2,100,0.536,29.13,29.47,28.66,0.914,0.652,228.1,8.21,2.85,0,9.48,-0.004555772,-0.006839261,2.5E-007
"2017-11-23 03:35:00",8816,"CKVY",12.67,30.5,29.65,30.56,28.7,100.1,100.2,100,0.575,29.67,30.58,28.73,1.684,1.355,226.6,18.85,3.726,0,9.48,-0.004555772,-0.006839261,2.5E-007
"2017-11-23 03:40:00",8817,"CKVY",12.69,28.39,29.62,30.5,28.33,100.1,100.2,100,0.528,29.65,30.54,28.35,2.129,1.823,300,15.04,3.726,0,9.48,-0.004555772,-0.006839261,2.5E-007
"2017-11-23 03:45:00",8818,"CKVY",12.68,28.4,28.23,28.52,27.96,100,100.2,100,0.528,28.25,28.54,27.99,2.273,2.286,299.7,7.637,3.288,0,9.49,-0.003571194,-0.004685085,2.5E-007
"2017-11-23 03:50:00",8819,"CKVY",12.68,27.1,28.07,28.77,27.04,100.2,100.2,100,0.501,28.1,28.8,27.06,2.483,2.267,298.2,8.49,3.946,0,9.49,-0.003571194,-0.004685085,2.5E-007
"2017-11-23 03:55:00",8820,"CKVY",12.66,26.48,26.05,27.04,25.55,100.2,100.2,100,0.488,26.08,27.07,25.57,2.774,2.771,296.4,9.67,5.042,0,9.49,-0.003571194,-0.004685085,2.5E-007
"2017-11-23 04:00:00",8821,"CKVY",12.67,26.79,26.44,26.79,26.05,100.2,100.2,100,0.495,26.46,26.83,26.08,3.109,2.889,278.8,7.867,4.165,0,9.49,-0.002971034,-0.003691402,2.5E-007
"2017-11-23 04:05:00",8822,"CKVY",12.67,27.53,26.76,27.6,26.48,100.1,100.2,100,0.51,26.79,27.62,26.5,3.145,3.177,309.5,10.43,3.726,0,9.48,-0.002971034,-0.003691402,2.5E-007
"2017-11-23 04:10:00",8823,"CKVY",12.67,28.21,27.47,28.21,26.98,100.1,100.2,100.1,0.524,27.49,28.25,27,2.715,2.877,316.9,10.5,2.411,0,9.48,-0.002971034,-0.003691402,2.5E-007
"2017-11-23 04:15:00",8824,"CKVY",12.67,28.59,28.49,28.65,28.15,100.2,100.2,100.1,0.532,28.52,28.69,28.17,2.305,2.491,342.6,11.86,2.85,0,9.48,-0.002942031,-0.003622688,2.5E-007
"2017-11-23 04:20:00",8825,"CKVY",12.67,28.03,28.36,28.65,28.03,100.2,100.2,100,0.52,28.39,28.69,28.06,1.926,2.127,351.8,16.03,2.63,0,9.48,-0.002942031,-0.003622688,2.5E-007
"2017-11-23 04:25:00",8826,"CKVY",12.65,27.66,28.5,29.02,27.66,100.1,100.2,100.1,0.512,28.53,29.05,27.68,2.162,1.988,304.3,14.46,4.384,0,9.48,-0.002942031,-0.003622688,2.5E-007
"2017-11-23 04:30:00",8827,"CKVY",12.66,26.36,26.46,27.6,25.99,100.1,100.2,100.1,0.486,26.49,27.64,26,2.57,2.416,295.9,15.29,4.603,0,9.48,-0.003261879,-0.004168695,2.5E-007
"2017-11-23 04:35:00",8828,"CKVY",12.66,26.05,25.9,26.42,25.43,100.1,100.2,100,0.479,25.93,26.46,25.46,3.197,2.895,305.5,11.2,4.822,0,9.48,-0.003261879,-0.004168695,2.5E-007
"2017-11-23 04:40:00",8829,"CKVY",12.66,25.93,26.03,26.17,25.93,100.1,100.2,100.1,0.477,26.06,26.21,25.94,3.604,3.473,301.4,5.27,5.261,0,9.48,-0.003261879,-0.004168695,2.5E-007
"2017-11-23 04:45:00",8830,"CKVY",12.66,26.11,26.07,26.24,25.87,100.1,100.2,100.1,0.481,26.1,26.28,25.89,3.857,3.723,298.3,4.486,4.822,0,9.48,-0.002628358,-0.003152515,2.5E-007
"2017-11-23 04:50:00",8831,"CKVY",12.65,26.55,26.34,26.55,26.05,100.1,100.2,100.1,0.489,26.37,26.59,26.06,3.905,3.849,294.7,4.551,5.042,0,9.48,-0.002628358,-0.003152515,2.5E-007
"2017-11-23 04:55:00",8832,"CKVY",12.65,26.73,26.69,26.98,26.36,100.2,100.2,100.1,0.493,26.71,27.01,26.39,3.364,3.61,290.1,20.65,3.946,0,9.48,-0.002628358,-0.003152515,2.5E-007
"2017-11-23 05:00:00",8833,"CKVY",12.63,29.45,28.66,29.64,26.67,100.1,100.2,100.1,0.551,28.68,29.67,26.7,2.759,3.02,286.9,47.89,3.726,0,9.48,-0.002674721,-0.003199138,2.5E-007
"2017-11-23 05:05:00",8834,"CKVY",12.65,28.65,29.18,29.64,28.59,100.1,100.2,100,0.534,29.21,29.68,28.62,2.336,2.54,349.9,12.55,3.726,0,9.49,-0.002674721,-0.003199138,2.5E-007
"2017-11-23 05:10:00",8835,"CKVY",12.64,28.59,28.39,28.65,28.03,100.1,100.2,100,0.532,28.42,28.7,28.06,2.635,2.542,18.1,21.38,4.384,0,9.49,-0.002674721,-0.003199138,2.5E-007
"2017-11-23 05:15:00",8836,"CKVY",12.64,29.39,29.14,29.46,28.59,100.1,100.2,100.1,0.55,29.17,29.49,28.62,2.786,2.807,16.02,42.23,4.603,0,9.49,-0.003143129,-0.003924466,2.5E-007
"2017-11-23 05:20:00",8837,"CKVY",12.64,28.53,29.63,30.02,28.53,100.1,100.2,100,0.531,29.66,30.05,28.55,2.468,2.631,312.7,39.62,2.63,0,9.49,-0.003143129,-0.003924466,2.5E-007
"2017-11-23 05:25:00",8838,"CKVY",12.63,25.81,26.64,28.53,25.75,100.1,100.2,100.1,0.474,26.67,28.56,25.78,1.963,2.155,250.6,9.77,2.192,0,9.49,-0.003143129,-0.003924466,2.5E-007
"2017-11-23 05:30:00",8839,"CKVY",12.63,26.36,25.95,26.49,25.62,100.1,100.2,100.1,0.486,25.98,26.53,25.65,1.884,1.818,293,9.75,2.85,0,9.49,-0.003217184,-0.004102045,2.5E-007
"2017-11-23 05:35:00",8840,"CKVY",12.61,25.81,25.7,26.43,25.25,100.1,100.2,100,0.475,25.72,26.45,25.28,2.166,2.016,290,9.96,3.069,0,9.49,-0.003217184,-0.004102045,2.5E-007
"2017-11-23 05:40:00",8841,"CKVY",12.63,24.82,25.22,25.81,24.82,100.2,100.2,100.1,0.456,25.25,25.83,24.83,2.123,2.195,272.3,15.27,2.63,0,9.49,-0.003217184,-0.004102045,2.5E-007
"2017-11-23 05:45:00",8842,"CKVY",12.62,24.26,24.6,24.88,24.2,100.2,100.2,100.1,0.445,24.63,24.91,24.22,1.946,2.061,264.1,5.974,2.192,0,9.49,-0.003084044,-0.003942314,2.5E-007
"2017-11-23 05:50:00",8843,"CKVY",12.62,23.89,24.07,24.38,23.7,100.2,100.2,100.1,0.438,24.09,24.4,23.71,1.812,1.9,285.6,9.67,2.85,0,9.48,-0.003084044,-0.003942314,2.5E-007
"2017-11-23 05:55:00",8844,"CKVY",12.61,24.57,25.16,26.06,23.95,100.1,100.2,100.1,0.451,25.19,26.08,23.98,2.021,1.859,265.7,36.44,4.165,0,9.48,-0.003084044,-0.003942314,2.5E-007
"2017-11-23 06:00:00",8845,"CKVY",12.61,24.51,24.55,24.7,24.39,100.1,100.2,100.1,0.45,24.58,24.73,24.4,2.312,2.13,297.7,7.514,4.603,0,9.48,-0.003098142,-0.003989284,2.5E-007
"2017-11-23 06:05:00",8846,"CKVY",12.6,24.51,24.46,24.63,24.26,100.1,100.2,100,0.45,24.48,24.66,24.29,2.673,2.508,297,2.819,4.603,0,9.48,-0.003098142,-0.003989284,2.5E-007
"2017-11-23 06:10:00",8847,"CKVY",12.61,24.63,24.41,24.7,24.01,100.1,100.2,100.1,0.452,24.43,24.73,24.04,3.067,2.924,289.3,3.62,4.384,0,9.48,-0.003098142,-0.003989284,2.5E-007
"2017-11-23 06:15:00",8848,"CKVY",12.59,24.82,24.94,25.19,24.7,100.2,100.2,100.1,0.456,24.97,25.21,24.71,3.181,3.23,287.3,9,4.603,0,9.48,-0.002693435,-0.003290539,2.5E-007
"2017-11-23 06:20:00",8849,"CKVY",12.57,25.44,25.09,25.5,24.69,100.2,100.2,100,0.468,25.12,25.53,24.71,3.593,3.445,284.9,14.18,6.138,0,9.48,-0.002693435,-0.003290539,2.5E-007
"2017-11-23 06:25:00",8850,"CKVY",12.6,27.79,26.68,28.16,25.31,100.1,100.2,100.1,0.515,26.7,28.2,25.33,3.906,3.737,296.5,21.6,5.48,0,9.48,-0.002693435,-0.003290539,2.5E-007
"2017-11-23 06:30:00",8851,"CKVY",12.6,25.25,26.25,27.79,25.25,100.1,100.2,100.1,0.464,26.28,27.82,25.27,3.77,3.795,304.2,12.88,3.507,0,9.49,-0.002530251,-0.002999555,2.5E-007
"2017-11-23 06:35:00",8852,"CKVY",12.57,26.06,25.62,26.18,25.32,100.1,100.2,100.1,0.48,25.65,26.22,25.33,3.023,3.301,323.8,12.94,3.507,0,9.49,-0.002530251,-0.002999555,2.5E-007
"2017-11-23 06:40:00",8853,"CKVY",12.59,26.06,25.93,26.12,25.68,100.2,100.2,100.1,0.48,25.96,26.16,25.71,2.384,2.687,0.594,16.87,3.069,0,9.49,-0.002530251,-0.002999555,2.5E-007
"2017-11-23 06:45:00",8854,"CKVY",12.59,25.69,25.84,26.18,25.44,100.1,100.2,100.1,0.472,25.87,26.21,25.45,2.096,2.212,62.62,5.822,2.192,0,9.49,-0.002847082,-0.003512708,2.5E-007
"2017-11-23 06:50:00",8855,"CKVY",12.58,25.31,25.48,25.69,25.19,100.1,100.2,100,0.465,25.51,25.72,25.2,1.547,1.875,68.62,27.83,1.973,0,9.49,-0.002847082,-0.003512708,2.5E-007
"2017-11-23 06:55:00",8856,"CKVY",12.58,25.81,25.6,25.93,25.31,100.1,100.2,100.1,0.475,25.62,25.97,25.32,0.877,1.224,87.6,9.48,0.877,0,9.49,-0.002847082,-0.003512708,2.5E-007
"2017-11-23 07:00:00",8857,"CKVY",12.54,26,26,26.18,25.81,100.1,100.2,100,0.478,26.03,26.22,25.83,0.309,0.593,80,2.807,0.438,0,9.49,-0.003619185,-0.004945018,2.5E-007
"2017-11-23 07:05:00",8858,"CKVY",12.56,25.56,25.74,26.18,25.32,100.1,100.2,100,0.47,25.76,26.21,25.33,0.11,0.181,76.05,0.305,0,9.498581E-006,9.49,-0.003619185,-0.004945018,2.5E-007
"2017-11-23 07:10:00",8859,"CKVY",12.56,25.32,25.52,25.81,25.19,100.1,100.2,100,0.465,25.54,25.85,25.2,0.013,0.037,76.34,0.171,0,0.03454695,9.49,-0.003619185,-0.004945018,2.5E-007
"2017-11-23 07:15:00",8860,"CKVY",12.56,24.76,25.25,25.69,24.7,100.1,100.2,100.1,0.454,25.27,25.72,24.71,0.53,0.177,274.7,91.2,2.85,0.172322,9.49,-0.004499511,-0.007037421,0.0003534444
"2017-11-23 07:20:00",8861,"CKVY",12.56,25.07,24.87,25.07,24.64,100.1,100.2,100,0.46,24.9,25.11,24.65,1.834,1.151,260.7,4.431,5.042,0.4947136,9.49,-0.004499511,-0.007037421,0.0003534444
"2017-11-23 07:25:00",8862,"CKVY",12.56,24.51,24.71,25.07,24.45,100.1,100.2,100.1,0.45,24.73,25.1,24.46,2.72,2.369,256.1,3.574,4.603,1.021605,9.49,-0.004499511,-0.007037421,0.0003534444
"2017-11-23 07:30:00",8863,"CKVY",12.55,24.45,24.38,24.64,24.14,100.1,100.2,100.1,0.449,24.41,24.66,24.15,2.945,2.927,250.9,7.482,3.069,1.732488,9.49,-0.002935668,-0.003735729,0.004482034
"2017-11-23 07:35:00",8864,"CKVY",12.56,24.08,24.34,24.58,24.08,100.1,100.2,100.1,0.442,24.37,24.61,24.09,2.086,2.561,265.1,31.43,2.63,2.752102,9.49,-0.002935668,-0.003735729,0.004482034
"2017-11-23 07:40:00",8865,"CKVY",12.58,24.33,23.9,24.45,23.59,100.1,100.2,100.1,0.446,23.92,24.49,23.6,1.736,1.798,332.3,26.86,2.85,4.648009,9.49,-0.002935668,-0.003735729,0.004482034
"2017-11-23 07:45:00",8866,"CKVY",12.59,24.95,24.85,25.07,24.33,100.2,100.2,100.1,0.458,24.88,25.11,24.34,1.574,1.69,251.6,8.42,3.069,7.606452,9.49,-0.003436333,-0.003659167,0.01314846
"2017-11-23 07:50:00",8867,"CKVY",12.58,25.44,25.09,25.44,24.76,100.2,100.2,100,0.468,25.11,25.48,24.78,1.353,1.449,198.5,30.04,1.315,11.14843,9.49,-0.003436333,-0.003659167,0.01314846
"2017-11-23 07:55:00",8868,"CKVY",12.63,25.32,25.32,25.51,25.07,100.1,100.2,100.1,0.465,25.35,25.54,25.1,1.538,1.43,107.6,12.9,3.069,14.36618,9.49,-0.003436333,-0.003659167,0.01314846
"2017-11-23 08:00:00",8869,"CKVY",12.69,25.38,25.27,25.44,25.07,100.2,100.2,100.1,0.467,25.29,25.48,25.08,1.574,1.592,76.54,18.56,3.726,17.74961,9.49,-0.002544699,-0.002712141,0.02983501
"2017-11-23 08:05:00",8870,"CKVY",12.8,26.19,25.61,26.19,25.13,100.1,100.2,100,0.482,25.63,26.22,25.15,1.968,1.804,90.2,6.193,2.63,27.75796,9.49,-0.002544699,-0.002712141,0.02983501
"2017-11-23 08:10:00",8871,"CKVY",13.01,26.93,26.61,27.05,26.06,100.1,100.2,100,0.497,26.63,27.09,26.09,1.823,1.921,87,5.497,2.192,43.57139,9.49,-0.002544699,-0.002712141,0.02983501
"2017-11-23 08:15:00",8872,"CKVY",14.1,27.73,27.39,27.79,26.87,100.1,100.2,100.1,0.514,27.42,27.83,26.9,1.47,1.633,72.6,15.82,1.973,65.05941,9.49,-0.001911603,-0.002038609,0.05825029
"2017-11-23 08:20:00",8873,"CKVY",13.95,27.79,27.8,28.1,27.55,100.1,100.2,100,0.515,27.83,28.13,27.56,1.035,1.218,29.22,19.04,1.315,82.85744,9.49,-0.001911603,-0.002038609,0.05825029
"2017-11-23 08:25:00",8874,"CKVY",13.84,28.35,28.13,28.41,27.73,100.1,100.2,100.1,0.527,28.15,28.44,27.75,0.461,0.759,8.7,19.71,0,95.85066,9.5,-0.001911603,-0.002038609,0.05825029
"2017-11-23 08:30:00",8875,"CKVY",13.78,28.04,28.15,28.41,27.92,100.1,100.2,100.1,0.521,28.17,28.45,27.93,0.456,0.315,253.1,22.67,2.85,101.6845,9.5,0.0007999055,0.0008495516,0.0914406
"2017-11-23 08:35:00",8876,"CKVY",13.74,28.41,28.1,28.47,27.86,100.1,100.2,100,0.528,28.13,28.51,27.87,0.829,0.687,292.7,13.49,2.63,103.1195,9.51,0.0007999055,0.0008495516,0.0914406
"2017-11-23 08:40:00",8877,"CKVY",13.72,28.35,28.5,28.66,28.29,100.1,100.2,100.1,0.527,28.53,28.69,28.3,1.481,1.14,338.6,30.12,3.507,111.5501,9.51,0.0007999055,0.0008495516,0.0914406
"2017-11-23 08:45:00",8878,"CKVY",13.72,28.1,28.08,28.41,27.79,100.2,100.2,100.1,0.522,28.11,28.44,27.81,1.98,1.837,14.92,7.994,3.507,119.2988,9.51,0.004349183,0.004625556,0.1260589
"2017-11-23 08:50:00",8879,"CKVY",13.71,28.23,28.14,28.35,27.92,100.1,100.2,100,0.525,28.17,28.39,27.92,2.077,1.958,15.4,7.097,3.069,130.9106,9.51,0.004349183,0.004625556,0.1260589
"2017-11-23 08:55:00",8880,"CKVY",13.71,27.92,27.92,28.29,27.73,100.1,100.2,100.1,0.518,27.95,28.32,27.74,2.249,2.186,5.258,10.44,3.507,142.534,9.51,0.004349183,0.004625556,0.1260589
"2017-11-23 09:00:00",8881,"CKVY",13.71,28.16,28.1,28.28,27.92,100.1,100.2,100.1,0.523,28.13,28.32,27.93,1.942,2.072,355.2,10.23,2.192,155.0417,9.51,0.007561384,0.00803178,0.1607268
"2017-11-23 09:05:00",8882,"CKVY",13.7,28.59,28.41,28.78,27.97,100.2,100.2,100,0.533,28.43,28.81,27.99,1.825,1.876,354.5,10.15,2.85,171.3634,9.51,0.007561384,0.00803178,0.1607268
"2017-11-23 09:10:00",8883,"CKVY",13.69,28.9,28.74,29.03,28.47,100.1,100.2,100.1,0.539,28.77,29.07,28.5,1.686,1.734,13.12,6.961,3.069,183.4238,9.51,0.007561384,0.00803178,0.1607268
"2017-11-23 09:15:00",8884,"CKVY",13.71,29.15,29.13,29.4,28.78,100.1,100.2,100.1,0.545,29.16,29.43,28.79,1.817,1.773,11.45,10.46,2.85,195.3909,9.51,0.01112713,0.01182839,0.1942782
"2017-11-23 09:20:00",8885,"CKVY",13.71,29.21,29.24,29.46,29.02,100.2,100.2,100.1,0.546,29.27,29.5,29.04,1.826,1.853,15.47,9.85,2.411,199.5353,9.51,0.01112713,0.01182839,0.1942782
"2017-11-23 09:25:00",8886,"CKVY",13.72,29.27,29.06,29.33,28.9,100.1,100.2,100.1,0.547,29.09,29.36,28.92,1.887,1.888,359.6,11.14,3.069,192.0349,9.52,0.01112713,0.01182839,0.1942782
"2017-11-23 09:30:00",8887,"CKVY",13.71,29.76,29.47,29.88,29.08,100.2,100.2,100.1,0.559,29.5,29.91,29.11,1.856,1.88,352.4,12.29,2.63,194.0868,9.51,0.01320892,0.01404065,0.2264399
"2017-11-23 09:35:00",8888,"CKVY",13.72,29.82,29.78,30.01,29.57,100.1,100.2,100,0.56,29.81,30.05,29.59,1.948,1.896,307.6,13.81,2.85,204.8419,9.52,0.01320892,0.01404065,0.2264399
"2017-11-23 09:40:00",8889,"CKVY",13.72,30,29.82,30.06,29.57,100.1,100.2,100,0.564,29.84,30.08,29.59,2.047,1.994,308.7,11.97,3.507,218.9914,9.52,0.01320892,0.01404065,0.2264399
"2017-11-23 09:45:00",8890,"CKVY",13.72,29.87,29.86,30,29.63,100.1,100.2,100,0.561,29.89,30.04,29.65,2.289,2.169,318.3,16.34,3.288,233.3577,9.52,0.01602768,0.01703491,0.2567357
"2017-11-23 09:50:00",8891,"CKVY",13.72,30.31,30.05,30.37,29.87,100.1,100.2,100,0.571,30.08,30.4,29.89,2.217,2.299,334.5,16.75,2.85,243.9048,9.52,0.01602768,0.01703491,0.2567357
"2017-11-23 09:55:00",8892,"CKVY",13.73,31.79,30.95,31.85,30.24,100.1,100.2,100.1,0.606,30.98,31.89,30.26,1.467,1.858,316.6,48.43,1.315,272.8767,9.52,0.01602768,0.01703491,0.2567357
"2017-11-23 10:00:00",8893,"CKVY",13.73,34.07,32.83,34.14,31.79,94.8,100.2,94.8,0.63,32.57,33.21,31.82,0.76,1.086,178.8,25.03,0.877,300.547,9.52,0.02271949,0.02418255,0.2844984
"2017-11-23 10:05:00",8894,"CKVY",13.73,34.93,35,35.55,34.13,92.5,94.9,91.2,0.636,33.18,33.95,32.62,0.365,0.495,92.2,27.98,2.192,327.0141,9.52,0.02271949,0.02418255,0.2844984
"2017-11-23 10:10:00",8895,"CKVY",13.75,34.81,34.65,35.05,34.31,92,93.8,92,0.629,32.78,33.19,32.42,0.759,0.562,126.2,15.34,3.069,341.6753,9.52,0.02271949,0.02418255,0.2844984
"2017-11-23 10:15:00",8896,"CKVY",13.75,35.67,35.1,35.67,34.75,89.9,92.6,89.7,0.636,32.9,33.28,32.55,1.236,0.969,148.9,13.61,2.85,351.773,9.52,0.03083757,0.03302971,0.3096274
"2017-11-23 10:20:00",8897,"CKVY",13.75,35.3,35.52,35.8,35.12,90.9,91,89.2,0.634,32.83,33.12,32.46,1.648,1.471,145.2,13.21,2.411,359.3332,9.53,0.03083757,0.03302971,0.3096274
"2017-11-23 10:25:00",8898,"CKVY",13.77,36.29,35.65,36.41,34.81,88.1,92.2,88,0.638,33.07,33.6,32.29,1.583,1.557,147.2,25.29,2.63,366.9437,9.53,0.03083757,0.03302971,0.3096274
"2017-11-23 10:30:00",8899,"CKVY",13.77,36.91,36.63,37.09,36.04,87.3,89.4,87.3,0.649,33.51,33.81,32.88,1.831,1.69,166.4,11.49,3.946,370.9,9.53,0.03271227,0.0353575,0.3329583
"2017-11-23 10:35:00",8900,"CKVY",13.77,37.39,37.01,37.52,36.66,87.9,89,87.2,0.666,33.87,34.31,33.33,2.223,2.013,165.2,8.46,3.946,379.4578,9.53,0.03271227,0.0353575,0.3329583
"2017-11-23 10:40:00",8901,"CKVY",13.75,37.76,37.69,38.01,37.33,87.1,88.2,86.7,0.669,34.28,34.7,34.04,2.874,2.528,165.1,12.56,4.603,387.5982,9.53,0.03271227,0.0353575,0.3329583
"2017-11-23 10:45:00",8902,"CKVY",13.76,38.01,37.81,38.07,37.64,85.6,88.1,85.5,0.664,34.21,34.59,33.94,3.436,3.213,165.1,7.995,5.042,391.2763,9.53,0.03458687,0.03781248,0.3531074
"2017-11-23 10:50:00",8903,"CKVY",13.75,38.32,37.7,38.32,37.27,85.7,87.9,85.6,0.673,34.14,34.62,33.73,3.427,3.529,183.6,14.67,4.603,386.4842,9.53,0.03458687,0.03781248,0.3531074
"2017-11-23 10:55:00",8904,"CKVY",13.76,38.94,39,39.37,38.19,81.9,85.7,81.1,0.659,34.14,34.44,33.7,2.952,3.22,156.5,11.1,2.85,388.738,9.53,0.03458687,0.03781248,0.3531074
"2017-11-23 11:00:00",8905,"CKVY",13.77,39.36,39.09,39.48,38.81,81.8,83,81.6,0.669,34.13,34.43,33.86,2.285,2.62,155.8,7.578,2.85,400.0172,9.53,0.03762887,0.04161242,0.3709708
"2017-11-23 11:05:00",8906,"CKVY",13.77,40.65,40.33,40.96,39.36,79.52,81.9,78.32,0.684,34.68,34.95,34.27,1.733,1.916,154.4,12.4,1.973,417.578,9.53,0.03762887,0.04161242,0.3709708
"2017-11-23 11:10:00",8907,"CKVY",13.77,41.58,40.98,41.58,40.47,77.39,80.8,77.39,0.69,35.12,35.58,34.73,1.279,1.527,125,17.67,1.096,427.3889,9.53,0.03762887,0.04161242,0.3709708
"2017-11-23 11:15:00",8908,"CKVY",13.76,43.31,42.81,43.56,41.52,72.58,77.43,72.24,0.692,35.24,35.51,34.96,0.688,0.992,175,13.82,1.534,434.2487,9.53,0.04472119,0.04881733,0.3853295
"2017-11-23 11:20:00",8909,"CKVY",13.77,42.82,42.61,43.43,41.7,77.18,79.45,72.62,0.722,35.62,36.18,35,0.502,0.582,203.6,24.72,1.754,438.8985,9.53,0.04472119,0.04881733,0.3853295
"2017-11-23 11:25:00",8910,"CKVY",13.77,42.31,42.98,43.5,42.31,78.21,78.21,74.54,0.717,36.08,36.65,35.78,0.502,0.47,232.7,34.93,2.85,443.2056,9.54,0.04472119,0.04881733,0.3853295
"2017-11-23 11:30:00",8911,"CKVY",13.77,39.71,40.48,42.31,39.59,87.1,87.6,78.31,0.722,35.99,36.71,35.26,1.377,0.875,268.1,8.05,4.384,446.1136,9.54,0.0473896,0.05103682,0.3966045
"2017-11-23 11:35:00",8912,"CKVY",13.76,39.77,39.71,39.9,39.53,86.9,88.8,86.4,0.722,36.32,36.78,35.88,2.144,1.81,255.9,8.2,4.165,449.8756,9.53,0.0473896,0.05103682,0.3966045
"2017-11-23 11:40:00",8913,"CKVY",13.76,40.2,39.97,40.26,39.65,87.4,87.8,85.7,0.739,36.44,36.84,35.75,2.885,2.535,275.2,11.17,3.507,452.3883,9.53,0.0473896,0.05103682,0.3966045
"2017-11-23 11:45:00",8914,"CKVY",13.76,40.94,40.63,40.94,40.07,84.3,87.7,84,0.733,36.7,37.27,36.2,2.507,2.773,269.9,14.79,3.069,458.5792,9.53,0.04511411,0.04905469,0.4049442
"2017-11-23 11:50:00",8915,"CKVY",13.76,42.05,41.47,42.17,40.81,82.3,85,82,0.748,36.77,37.25,36.35,1.826,2.165,291.9,20.99,1.973,461.4903,9.53,0.04511411,0.04905469,0.4049442
"2017-11-23 11:55:00",8916,"CKVY",13.76,44.33,43.47,44.39,42.05,76.75,82.7,76.64,0.761,37.51,38.16,37.08,1.121,1.463,231.9,29.83,1.534,466.984,9.53,0.04511411,0.04905469,0.4049442
"2017-11-23 12:00:00",8917,"CKVY",13.76,43.53,44.08,44.46,43.53,78.46,78.46,76.47,0.754,37.49,37.76,37.24,0.803,0.89,262,14.59,1.973,468.7194,9.54,0.05062426,0.05504661,0.4099862
"2017-11-23 12:05:00",8918,"CKVY",13.77,45.51,44.37,45.51,43.53,74.41,80.4,74.34,0.771,37.89,38.5,37.31,0.739,0.775,199.9,76.71,1.973,490.9475,9.54,0.05062426,0.05504661,0.4099862
"2017-11-23 12:10:00",8919,"CKVY",13.77,47.17,46.21,47.17,45.38,70.33,77.09,69.88,0.776,38.08,39.48,37.55,0.655,0.717,148.2,39.47,1.096,517.9387,9.54,0.05062426,0.05504661,0.4099862
"2017-11-23 12:15:00",8920,"CKVY",13.76,47.54,47.39,47.61,47.11,70.05,72.35,69.5,0.784,38.28,39.15,37.71,0.361,0.55,156.6,6.06,0.658,460.4164,9.54,0.04851238,0.0524483,0.4117823
"2017-11-23 12:20:00",8921,"CKVY",13.77,47.48,47.44,47.73,46.99,72.08,72.08,68.75,0.805,38.19,39.02,37.75,0.167,0.219,351.5,73.97,1.315,412.5773,9.54,0.04851238,0.0524483,0.4117823
"2017-11-23 12:25:00",8922,"CKVY",13.76,46.25,46.88,47.73,46.19,74.07,75.72,70.77,0.789,38.55,39.36,37.82,0.728,0.395,6.471,20.99,4.822,438.3717,9.54,0.04851238,0.0524483,0.4117823
"2017-11-23 12:30:00",8923,"CKVY",13.76,46.25,45.91,46.25,45.63,75.23,76.4,73.83,0.802,38.44,39.19,37.9,1.349,1.141,334,27.58,4.822,504.9359,9.54,0.06349306,0.06835493,0.4107498
"2017-11-23 12:35:00",8924,"CKVY",13.75,46.86,46.67,46.92,46.25,73.86,77.02,72.21,0.806,38.8,39.79,38.22,1.734,1.545,344.3,16.06,2.63,528.9675,9.54,0.06349306,0.06835493,0.4107498
"2017-11-23 12:40:00",8925,"CKVY",13.73,47.1,47.13,47.47,46.73,72.79,74.82,72.14,0.801,38.99,39.42,38.54,1.402,1.628,351.9,26.53,2.411,467.2631,9.54,0.06349306,0.06835493,0.4107498
"2017-11-23 12:45:00",8926,"CKVY",13.74,47.22,47.08,47.34,46.85,73.37,74.95,72.55,0.811,39.07,39.46,38.58,1.265,1.257,318.6,46.62,2.85,435.6878,9.54,0.04918803,0.05397261,0.4063442
"2017-11-23 12:50:00",8927,"CKVY",13.74,48.08,48.36,49.19,47.28,74.12,74.5,69.8,0.847,39.82,40.62,39.1,1.329,1.197,232.5,14.87,3.946,418.2406,9.54,0.04918803,0.05397261,0.4063442
"2017-11-23 12:55:00",8928,"CKVY",13.73,47.02,47.34,48.08,46.9,77.17,77.69,73.91,0.847,40.19,40.84,39.58,1.818,1.557,256.1,9.28,3.507,400.3959,9.54,0.04918803,0.05397261,0.4063442
"2017-11-23 13:00:00",8929,"CKVY",13.72,46.41,46.85,47.09,46.22,77.2,80.5,76.59,0.828,40.4,41.34,39.45,2.283,2.048,261,9.21,4.384,392.963,9.54,0.04360591,0.04804499,0.3983361
"2017-11-23 13:05:00",8930,"CKVY",13.72,46.96,46.75,47.15,46.35,75.73,78.95,75.73,0.829,40.04,40.96,39.61,2.613,2.498,252.1,8.22,4.384,369.2598,9.53,0.04360591,0.04804499,0.3983361
"2017-11-23 13:10:00",8931,"CKVY",13.72,47.45,47.32,47.58,46.84,75.07,80.5,74.25,0.837,40.3,41.73,39.53,2.851,2.733,251.9,6.5,4.165,376.2805,9.53,0.04360591,0.04804499,0.3983361
"2017-11-23 13:15:00",8932,"CKVY",13.71,47.45,47.92,48.44,47.39,74.25,77.03,72.74,0.828,40.26,41.32,39.43,2.602,2.701,255,17.17,3.288,396.381,9.53,0.04609113,0.05150079,0.3880218
"2017-11-23 13:20:00",8933,"CKVY",13.7,47.7,47.43,47.7,47.21,74.56,76.03,73.63,0.839,39.75,40.42,39.35,2.116,2.503,262.8,13.75,3.288,387.1746,9.53,0.04609113,0.05150079,0.3880218
"2017-11-23 13:25:00",8934,"CKVY",13.71,47.88,47.73,47.95,47.51,74.66,76.07,73.19,0.846,39.94,40.79,39.53,1.536,1.765,288.4,15.72,3.288,336.0784,9.53,0.04609113,0.05150079,0.3880218
"2017-11-23 13:30:00",8935,"CKVY",13.71,48.5,48.13,48.56,47.82,72.84,77.2,71.98,0.845,40.27,41.4,39.37,1.966,1.814,310,17.69,5.48,324.6186,9.53,0.03990728,0.04458719,0.3748477
"2017-11-23 13:35:00",8936,"CKVY",13.7,49.18,49.11,49.68,48.44,70.71,72.6,69.1,0.842,40.03,40.76,39.62,2.048,1.907,313.3,34.47,2.63,393.0956,9.53,0.03990728,0.04458719,0.3748477
"2017-11-23 13:40:00",8937,"CKVY",13.71,49.05,48.94,49.18,48.68,74.11,74.11,69.86,0.878,40.32,41.18,39.31,2.223,2.231,331.3,9.68,3.507,431.7344,9.53,0.03990728,0.04458719,0.3748477
"2017-11-23 13:45:00",8938,"CKVY",13.69,49.29,49.02,49.29,48.68,71.36,75.03,70.23,0.853,40.52,41.61,39.74,2.115,2.107,323.4,12.47,4.165,406.816,9.53,0.0461855,0.05158937,0.3583518
"2017-11-23 13:50:00",8939,"CKVY",13.68,49.54,49.56,49.91,49.17,73.45,73.83,69.64,0.886,40.62,41.8,40.01,3.072,2.588,309.6,11.47,5.699,401.8923,9.53,0.0461855,0.05158937,0.3583518
"2017-11-23 13:55:00",8940,"CKVY",13.68,49.9,49.96,50.21,49.6,71.04,74.37,68.95,0.868,41.09,42.31,40,3.515,3.307,318.4,18.3,5.042,437.4995,9.53,0.0461855,0.05158937,0.3583518
"2017-11-23 14:00:00",8941,"CKVY",13.68,50.39,50.3,50.57,49.9,72.61,72.61,68.64,0.904,41.06,41.94,40.13,3.508,3.436,300.2,16.08,4.603,468.28,9.53,0.05600396,0.06319212,0.3388012
"2017-11-23 14:05:00",8942,"CKVY",13.67,49.52,50.03,50.39,49.52,70.97,72.58,69.66,0.855,40.96,41.93,40.42,3.323,3.443,307,17.17,5.261,422.865,9.53,0.05600396,0.06319212,0.3388012
"2017-11-23 14:10:00",8943,"CKVY",13.67,49.4,49.44,49.65,49.21,73.54,74.05,70.93,0.882,40.99,41.62,40.32,3.329,3.343,335.9,11.26,5.918,327.9499,9.53,0.05600396,0.06319212,0.3388012
"2017-11-23 14:15:00",8944,"CKVY",13.66,49.71,49.74,50.08,49.46,72.23,74.5,70.86,0.877,41.36,42.07,40.65,3.342,3.423,9.76,14.06,4.165,294.0736,9.53,0.03417995,0.04012986,0.3168311
"2017-11-23 14:20:00",8945,"CKVY",13.66,49.4,49.28,49.71,48.9,71.21,74.46,70.21,0.854,40.72,41.58,39.95,3.062,3.227,340.7,18.21,4.165,283.4848,9.53,0.03417995,0.04012986,0.3168311
"2017-11-23 14:25:00",8946,"CKVY",13.67,48.66,48.96,49.34,48.6,73.2,74.43,70.38,0.854,40.58,41.15,39.97,3.174,3.007,345.7,6.503,5.042,279.0164,9.53,0.03417995,0.04012986,0.3168311
"2017-11-23 14:30:00",8947,"CKVY",13.66,48.35,48.51,48.72,48.29,72.71,75.15,72.61,0.839,40.53,41.15,39.93,3.513,3.327,344.3,9.66,5.261,221.9609,9.52,0.02369854,0.02862439,0.2926779
"2017-11-23 14:35:00",8948,"CKVY",13.68,48.72,48.55,48.78,48.35,73.33,74.29,71.48,0.858,40.29,40.73,39.75,3.458,3.464,336.9,11.12,3.288,157.5588,9.52,0.02369854,0.02862439,0.2926779
"2017-11-23 14:40:00",8949,"CKVY",13.66,49.4,48.92,49.4,48.6,72.51,73.81,71.34,0.87,40.48,40.95,40.06,2.843,3.256,349.3,9.31,3.069,149.8174,9.52,0.02369854,0.02862439,0.2926779
"2017-11-23 14:45:00",8950,"CKVY",13.67,49.77,49.71,49.89,49.34,69.08,73.06,68.84,0.84,40.45,41.21,39.88,1.919,2.378,330.5,11.21,2.411,171.0464,9.52,0.02275104,0.02759982,0.2659442
"2017-11-23 14:50:00",8951,"CKVY",13.68,49.95,49.89,50.14,49.65,69.46,71.21,69.11,0.851,40.54,41.08,39.98,1.472,1.668,319.7,19.6,2.411,180.7139,9.52,0.02275104,0.02759982,0.2659442
"2017-11-23 14:55:00",8952,"CKVY",13.69,50.51,50.22,50.57,49.89,69.18,70.38,68.26,0.865,40.49,41.26,40.03,0.917,1.16,304.8,7.163,1.315,177.3884,9.52,0.02275104,0.02759982,0.2659442
"2017-11-23 15:00:00",8953,"CKVY",13.69,50.26,50.2,50.57,49.89,69.46,70.45,68.7,0.861,40.63,41.25,40.16,0.983,0.93,45.52,24.17,2.85,147.8975,9.52,0.01795215,0.02078418,0.2368625
"2017-11-23 15:05:00",8954,"CKVY",13.69,51.07,50.71,51.13,50.2,66.54,71.65,66.54,0.849,41.15,41.83,40.29,0.627,0.82,200,53.84,1.096,145.5147,9.52,0.01795215,0.02078418,0.2368625
"2017-11-23 15:10:00",8955,"CKVY",13.69,51,51.11,51.25,50.94,68.8,69.01,66.06,0.876,40.64,41.34,40.09,0.951,0.777,184.7,17.58,2.192,143.6136,9.52,0.01795215,0.02078418,0.2368625
"2017-11-23 15:15:00",8956,"CKVY",13.7,50.2,50.57,51.13,50.2,75.46,75.53,68.46,0.933,42.36,43,41.01,0.874,0.91,219.4,31.04,1.973,141.7899,9.51,0.01513478,0.0172503,0.2056245
"2017-11-23 15:20:00",8957,"CKVY",13.7,50.14,50.16,50.32,49.95,75.6,77.17,71.68,0.932,42.31,43.41,41.37,1.097,1.037,169,15.56,1.973,123.9919,9.51,0.01513478,0.0172503,0.2056245
"2017-11-23 15:25:00",8958,"CKVY",13.7,49.58,50.08,50.39,49.58,76.69,77.14,75.39,0.927,42.86,43.21,42.34,0.988,0.954,96.8,94.3,2.411,110.7178,9.51,0.01513478,0.0172503,0.2056245
"2017-11-23 15:30:00",8959,"CKVY",13.71,49.52,49.37,49.58,49.15,74.91,79.3,74.81,0.903,42.43,43.25,41.77,1.086,1.139,5.415,7.245,2.85,107.2287,9.51,0.0115021,0.01336092,0.1728378
"2017-11-23 15:35:00",8960,"CKVY",13.28,49.71,49.64,49.77,49.4,74.05,76.01,73.47,0.899,42.04,42.47,41.54,1.149,1.076,354.4,5.91,1.315,99.42521,9.51,0.0115021,0.01336092,0.1728378
"2017-11-23 15:40:00",8961,"CKVY",13.21,49.64,49.72,49.83,49.52,74.09,74.29,72.51,0.897,41.54,42,41.11,1.339,1.283,346.4,19.71,2.411,85.13,9.51,0.0115021,0.01336092,0.1728378
"2017-11-23 15:45:00",8962,"CKVY",13.31,48.16,48.31,49.64,47.48,78.27,81.5,74.09,0.897,42.01,42.57,41.31,1.758,1.599,277.2,43.5,5.699,70.0979,9.51,0.008398931,0.01032412,0.1396435
"2017-11-23 15:50:00",8963,"CKVY",13.78,48.66,48.28,48.66,48.04,77.86,79.33,76.25,0.909,41.79,42.19,41.19,1.654,1.744,316.6,23.68,1.754,72.09728,9.51,0.008398931,0.01032412,0.1396435
"2017-11-23 15:55:00",8964,"CKVY",13.42,48.1,48.37,48.9,47.98,78,80.5,76.25,0.892,42.12,42.97,41.51,1.594,1.71,255.9,21.1,2.85,80.27431,9.51,0.008398931,0.01032412,0.1396435
"2017-11-23 16:00:00",8965,"CKVY",13.29,48.53,48.54,48.9,48.1,79.47,79.57,73.78,0.923,41.6,42.67,40.7,1.091,1.195,239.7,28.88,2.411,79.68246,9.51,0.005634371,0.007430954,0.1058069
"2017-11-23 16:05:00",8966,"CKVY",13.23,47.61,48.04,48.53,47.61,82.1,82.3,78.79,0.921,42.42,42.67,41.98,1.126,1.055,297.6,42.89,1.534,70.31602,9.51,0.005634371,0.007430954,0.1058069
"2017-11-23 16:10:00",8967,"CKVY",13.18,47.73,47.66,47.79,47.55,81.8,83.8,81.8,0.922,42.69,43.04,42.32,1.104,1.09,347.6,14.6,1.754,58.15104,9.51,0.005634371,0.007430954,0.1058069
"2017-11-23 16:15:00",8968,"CKVY",13.14,48.04,47.82,48.1,47.67,78.13,81.8,78.03,0.891,42.01,42.51,41.43,0.645,0.893,311.8,75.57,0,49.91975,9.51,0.001967424,0.002902259,0.07251436
"2017-11-23 16:20:00",8969,"CKVY",13.09,47.92,47.98,48.16,47.79,80.1,80.1,77.65,0.909,41.81,42.19,41.36,0.621,0.661,143.4,21.8,1.754,42.00793,9.5,0.001967424,0.002902259,0.07251436
"2017-11-23 16:25:00",8970,"CKVY",13.07,47.73,47.72,47.92,47.55,80.5,80.9,79.99,0.908,42.02,42.22,41.8,0.479,0.485,246.6,30.52,1.973,34.61703,9.5,0.001967424,0.002902259,0.07251436
"2017-11-23 16:30:00",8971,"CKVY",13.04,47.3,47.64,47.92,47.18,80.5,80.8,78.96,0.892,41.74,42.2,41.38,1.574,0.965,319.2,15.01,4.603,28.89025,9.5,-0.001025162,-0.000483946,0.04182237
"2017-11-23 16:35:00",8972,"CKVY",13.02,47.79,47.45,47.92,46.99,77.65,81.1,77.65,0.877,41.48,41.74,41.12,2.298,2.006,26.08,21.84,4.165,22.78439,9.5,-0.001025162,-0.000483946,0.04182237
"2017-11-23 16:40:00",8973,"CKVY",13,46.31,47.42,48.1,46.31,80.5,80.5,76.87,0.86,41.01,41.34,40.62,2.795,2.497,304.6,41.04,4.384,17.22593,9.5,-0.001025162,-0.000483946,0.04182237
"2017-11-23 16:45:00",8974,"CKVY",12.99,44.89,45.51,46.31,44.83,84,84,80.5,0.851,40.63,40.83,40.29,2.262,2.596,282.5,10.76,3.288,13.27286,9.5,-0.0007877121,0.001009677,0.01969125
"2017-11-23 16:50:00",8975,"CKVY",12.98,44.27,44.31,44.95,43.97,87.6,88.2,84,0.866,40.54,41.08,39.93,1.876,1.941,319.4,20.19,3.069,11.69861,9.5,-0.0007877121,0.001009677,0.01969125
"2017-11-23 16:55:00",8976,"CKVY",12.98,43.72,43.91,44.46,43.53,88.2,88.8,86.8,0.854,40.5,41,40.19,2.199,2.106,319.3,17.05,4.384,10.52705,9.5,-0.0007877121,0.001009677,0.01969125
"2017-11-23 17:00:00",8977,"CKVY",12.94,43.97,44.23,44.65,43.72,86,88.5,84.8,0.841,40.5,40.84,39.95,3.004,2.637,332.2,17.16,5.261,7.638839,9.5,-0.0009060695,-0.001026023,0.008190227
"2017-11-23 17:05:00",8978,"CKVY",12.95,43.97,44.14,44.4,43.97,85.5,86.9,85.4,0.836,40.24,40.52,39.93,3.724,3.45,331.1,15.29,5.042,4.188127,9.49,-0.0009060695,-0.001026023,0.008190227
"2017-11-23 17:10:00",8979,"CKVY",12.95,43.36,43.85,44.1,43.36,85.8,86.5,85.2,0.819,39.94,40.34,39.34,3.795,3.812,11.28,8.13,3.946,2.172142,9.49,-0.0009060695,-0.001026023,0.008190227
"2017-11-23 17:15:00",8980,"CKVY",12.94,44.22,43.45,44.22,43.11,87.1,87.7,85.8,0.859,39.87,40.63,39.29,3.111,3.41,343.1,18.17,2.85,1.193936,9.49,-0.0003137346,-0.0001621425,0.001812417
"2017-11-23 17:20:00",8981,"CKVY",12.93,42.87,44.19,44.72,42.81,87.7,87.7,84.4,0.822,40.13,40.67,39.27,2.416,2.632,349.4,92.8,5.261,0.5815003,9.49,-0.0003137346,-0.0001621425,0.001812417
"2017-11-23 17:25:00",8982,"CKVY",12.94,43.99,43.67,44.73,42.62,85.8,90.4,85,0.839,40.31,41.08,39.38,2.449,2.478,119,31.79,5.699,0.2142587,9.49,-0.0003137346,-0.0001621425,0.001812417
"2017-11-23 17:30:00",8983,"CKVY",12.93,44.12,43.94,44.24,43.5,86.1,87.8,85.8,0.846,40.22,40.67,39.64,2.236,2.374,9.78,15.52,2.63,0.05572975,9.49,-0.001021145,-0.001143318,2.5E-007
"2017-11-23 17:35:00",8984,"CKVY",12.92,44.86,44.31,44.98,43.93,83.2,86.1,83.2,0.841,40.19,40.42,39.93,1.983,2.176,61.91,33.25,2.192,0.001698553,9.49,-0.001021145,-0.001143318,2.5E-007
"2017-11-23 17:40:00",8985,"CKVY",12.91,44.3,45.13,45.48,44.24,82.7,83.2,79.33,0.819,39.64,40.2,38.75,1.431,1.591,61.55,40.1,3.507,0,9.49,-0.001021145,-0.001143318,2.5E-007
"2017-11-23 17:45:00",8986,"CKVY",12.91,45.72,45.03,45.72,44.24,78.26,83.2,78.23,0.818,39.39,39.8,38.76,1.923,1.682,7.682,3.433,3.726,0,9.49,-0.001211435,-0.001434555,2.5E-007
"2017-11-23 17:50:00",8987,"CKVY",12.91,46.09,46.01,46.16,45.66,74.59,78.2,74.52,0.79,38.78,39.38,38.33,1.632,1.831,1.748,3.486,1.973,0,9.49,-0.001211435,-0.001434555,2.5E-007
"2017-11-23 17:55:00",8988,"CKVY",12.91,42.51,43.72,46.16,42.45,84.2,84.4,74.52,0.779,38.37,38.64,37.97,1.71,1.72,252.6,17.46,3.288,0,9.49,-0.001211435,-0.001434555,2.5E-007
"2017-11-23 18:00:00",8989,"CKVY",12.9,42.39,42.59,43.07,42.14,84.1,86.3,83.2,0.774,38.43,38.99,37.91,1.594,1.638,243.4,39.04,3.507,0,9.49,-0.001163091,-0.001365418,2.5E-007
"2017-11-23 18:05:00",8990,"CKVY",12.9,42.03,41.97,42.39,41.47,86.4,88.8,83.4,0.783,38.23,38.87,37.26,1.859,1.782,190.6,7.64,3.288,0,9.49,-0.001163091,-0.001365418,2.5E-007
"2017-11-23 18:10:00",8991,"CKVY",12.9,41.53,42,42.4,41.53,87.4,87.4,85.7,0.778,38.28,38.78,37.95,1.719,1.76,195.7,18.93,2.192,0,9.49,-0.001163091,-0.001365418,2.5E-007
"2017-11-23 18:15:00",8992,"CKVY",12.9,40.48,41.3,41.59,40.42,89.4,89.4,86.7,0.764,37.91,38.35,37.21,1.371,1.507,220.1,72.85,3.726,0,9.49,-0.001600357,-0.002039074,2.5E-007
"2017-11-23 18:20:00",8993,"CKVY",12.89,40.97,40.11,41.04,39.67,92,93.1,88.6,0.801,37.53,38.94,36.68,1.635,1.503,321.2,63.2,4.384,0,9.49,-0.001600357,-0.002039074,2.5E-007
"2017-11-23 18:25:00",8994,"CKVY",12.89,42.03,41.93,42.46,40.97,84.3,91.9,83.1,0.765,38.35,38.89,37.36,1.483,1.565,160.2,49.98,2.192,0,9.48,-0.001600357,-0.002039074,2.5E-007
"2017-11-23 18:30:00",8995,"CKVY",12.89,41.41,41.75,42.09,41.41,85.5,86.8,84.1,0.758,37.66,38.18,37.2,1.474,1.429,198.4,22.61,3.288,0,9.48,-0.001775187,-0.002323451,2.5E-007
"2017-11-23 18:35:00",8996,"CKVY",12.88,41.17,41.23,41.47,41.04,87,87.6,85.5,0.764,37.59,37.91,37.27,1.556,1.465,171.2,7.277,2.85,0,9.48,-0.001775187,-0.002323451,2.5E-007
"2017-11-23 18:40:00",8997,"CKVY",12.87,39.87,40.53,41.17,39.81,88.2,88.5,85.9,0.736,37.01,37.64,36.11,1.673,1.64,154.4,37.66,2.192,0,9.48,-0.001775187,-0.002323451,2.5E-007
"2017-11-23 18:45:00",8998,"CKVY",12.88,39.69,39.83,40.18,39.5,90.8,90.8,88,0.752,37.01,37.48,36.29,1.413,1.592,105.7,6.232,1.973,0,9.48,-0.001720133,-0.002234163,2.5E-007
"2017-11-23 18:50:00",8999,"CKVY",12.88,39.57,39.46,39.75,39.19,92.5,92.6,90.6,0.763,37.2,37.71,36.92,1.24,1.329,90.4,8.25,2.85,0,9.48,-0.001720133,-0.002234163,2.5E-007
"2017-11-23 18:55:00",9000,"CKVY",12.88,41.06,40.49,41.18,39.57,87.2,92.6,87.2,0.762,37.79,38.05,37.54,1.49,1.343,88.8,8.25,2.85,0,9.48,-0.001720133,-0.002234163,2.5E-007
"2017-11-23 19:00:00",9001,"CKVY",12.87,41.3,41.37,41.67,40.99,86.6,87.2,85.1,0.764,37.48,37.69,37.2,2.354,2.011,93.5,4.271,5.699,0,9.48,-0.001797766,-0.00235363,2.5E-007
"2017-11-23 19:05:00",9002,"CKVY",12.87,41.06,41.1,41.37,40.87,88.8,88.8,86.6,0.776,37.82,38.02,37.61,2.021,2.107,101.6,18.25,1.315,0,9.48,-0.001797766,-0.00235363,2.5E-007
"2017-11-23 19:10:00",9003,"CKVY",12.87,41.86,41.3,41.92,40.93,85.3,88.9,85.3,0.768,37.97,38.12,37.69,1.641,1.81,136.6,11.05,1.973,0,9.48,-0.001797766,-0.00235363,2.5E-007
"2017-11-23 19:15:00",9004,"CKVY",12.87,42.23,42.26,42.48,41.74,83.6,85.2,83.3,0.765,37.73,37.9,37.53,0.782,1.193,114.6,8.37,1.534,0,9.48,-0.00155539,-0.00196978,2.5E-007
"2017-11-23 19:20:00",9005,"CKVY",12.87,41.8,41.97,42.35,41.55,85.7,85.9,83.6,0.771,37.67,37.94,37.33,1.199,0.93,9.54,51.13,3.507,0,9.48,-0.00155539,-0.00196978,2.5E-007
"2017-11-23 19:25:00",9006,"CKVY",12.87,42.6,41.85,42.6,41.61,82.4,86.4,82.4,0.764,37.9,38.05,37.59,2.303,1.72,321.4,32.49,7.672,0,9.48,-0.00155539,-0.00196978,2.5E-007
"2017-11-23 19:30:00",9007,"CKVY",12.87,43.78,44.15,45.07,42.6,77.84,82.3,74.27,0.755,37.34,37.67,37.07,3.517,2.774,294.4,24.86,7.672,0,9.49,-0.00119572,-0.001418079,2.5E-007
"2017-11-23 19:35:00",9008,"CKVY",12.86,43.78,44.16,44.83,43.65,79.59,79.59,75.17,0.772,37.54,37.95,37.09,4.8,4.278,299,16.12,11.4,0,9.49,-0.00119572,-0.001418079,2.5E-007
"2017-11-23 19:40:00",9009,"CKVY",12.86,47.48,45.5,47.48,43.59,71.7,79.63,71.19,0.801,38.07,38.82,37.4,5.595,5.232,279.6,22.04,10.3,0,9.49,-0.00119572,-0.001418079,2.5E-007
"2017-11-23 19:45:00",9010,"CKVY",12.84,48.84,48.35,48.97,47.42,67.68,71.8,67.41,0.795,38.71,39.16,38.33,7.683,6.727,268.7,10.64,16.66,0,9.49,0.002648364,0.003676564,2.5E-007
"2017-11-23 19:50:00",9011,"CKVY",12.86,47.98,48.45,49.03,47.85,71.05,71.22,67.03,0.808,38.81,39.13,38.47,8.98,8.46,271.9,9.39,15.56,0,9.5,0.002648364,0.003676564,2.5E-007
"2017-11-23 19:55:00",9012,"CKVY",12.86,46.99,47.52,48.1,46.93,74.21,74.34,70.19,0.813,38.99,39.4,38.75,9.08,9.14,278.6,7.882,10.08,0,9.5,0.002648364,0.003676564,2.5E-007
"2017-11-23 20:00:00",9013,"CKVY",12.86,47.24,47.51,48.1,46.86,72.9,74.27,70.26,0.807,38.94,39.25,38.57,8.23,8.66,285.9,10.55,11.84,0,9.5,0.005025465,0.006332605,2.5E-007
"2017-11-23 20:05:00",9014,"CKVY",12.85,46.93,47.05,47.3,46.8,73.62,74.27,72.94,0.805,39.05,39.22,38.89,7.748,7.871,297.5,9.44,11.62,0,9.5,0.005025465,0.006332605,2.5E-007
"2017-11-23 20:10:00",9015,"CKVY",12.83,46.99,46.95,47.24,46.62,73.79,74.96,73.04,0.809,39.08,39.36,38.86,8.14,7.866,301.5,10.18,13.81,0,9.5,0.005025465,0.006332605,2.5E-007
"2017-11-23 20:15:00",9016,"CKVY",12.83,47.85,47.45,47.91,46.86,70.91,73.86,70.84,0.803,38.95,39.17,38.68,8.74,8.32,297.5,10.11,15.56,0,9.5,0.004153471,0.005320436,2.5E-007
"2017-11-23 20:20:00",9017,"CKVY",12.85,47.67,47.9,48.22,47.54,71.46,71.8,69.81,0.804,38.86,39.09,38.64,10.17,9.43,297.8,10.77,18.19,0,9.5,0.004153471,0.005320436,2.5E-007
"2017-11-23 20:25:00",9018,"CKVY",12.85,47.17,47.29,47.73,46.99,72.7,73.55,71.32,0.802,38.92,39.1,38.75,10.88,10.5,293.7,7.611,15.34,0,9.5,0.004153471,0.005320436,2.5E-007
"2017-11-23 20:30:00",9019,"CKVY",12.85,46.43,46.83,47.3,46.43,74.86,74.86,72.63,0.803,38.89,39.04,38.71,10.85,11.04,293.8,7.739,16.44,0,9.5,0.005240226,0.006435863,2.5E-007
"2017-11-23 20:35:00",9020,"CKVY",12.84,46.18,46.71,47.48,45.94,75.41,75.79,71.87,0.802,38.87,39.15,38.67,9.86,10.44,304.8,19.86,14.47,0,9.5,0.005240226,0.006435863,2.5E-007
"2017-11-23 20:40:00",9021,"CKVY",12.85,45.51,45.82,46.25,45.51,77.43,77.57,75.44,0.802,38.91,39.05,38.78,8.93,9.47,291.6,7.04,10.3,0,9.5,0.005240226,0.006435863,2.5E-007
"2017-11-23 20:45:00",9022,"CKVY",12.85,45.01,45.4,45.69,45.01,78.6,78.63,77.16,0.799,38.9,39.02,38.74,7.78,8.3,300.6,8.2,8.55,0,9.5,0.003900085,0.004870889,2.5E-007
"2017-11-23 20:50:00",9023,"CKVY",12.84,45.57,45.13,45.57,44.89,77.12,78.81,77.12,0.801,38.78,38.93,38.57,6.851,7.209,296.3,8.42,9.64,0,9.5,0.003900085,0.004870889,2.5E-007
"2017-11-23 20:55:00",9024,"CKVY",12.84,43.9,44.74,45.51,43.84,81.3,81.4,77.09,0.793,38.62,38.81,38.4,6.436,6.637,279.5,10.31,8.77,0,9.5,0.003900085,0.004870889,2.5E-007
"2017-11-23 21:00:00",9025,"CKVY",12.84,44.39,44.25,44.76,43.84,79.08,81.3,78.5,0.786,38.48,38.66,38.27,6.581,6.487,281,7.078,11.84,0,9.5,0.002274971,0.003050465,2.5E-007
"2017-11-23 21:05:00",9026,"CKVY",12.83,46.49,45.14,46.68,43.96,72.28,80,72.04,0.778,38.24,38.41,38.04,7.659,6.995,273.6,8.28,17.54,0,9.5,0.002274971,0.003050465,2.5E-007
"2017-11-23 21:10:00",9027,"CKVY",12.83,46.36,46.93,47.35,46.36,72.55,72.62,70.15,0.777,38.11,38.26,37.97,9.1,8.42,268.2,7.599,15.78,0,9.5,0.002274971,0.003050465,2.5E-007
"2017-11-23 21:15:00",9028,"CKVY",12.83,46.61,46.43,46.73,46.12,71.38,72.83,71.25,0.771,37.9,38.09,37.71,10.14,9.63,266.2,7.247,12.28,0,9.5,0.004174645,0.005298036,2.5E-007
"2017-11-23 21:20:00",9029,"CKVY",12.83,45.74,46,46.73,45.43,73.44,74.06,71.28,0.768,37.8,37.99,37.62,9.8,10.15,263.5,6.434,12.71,0,9.5,0.004174645,0.005298036,2.5E-007
"2017-11-23 21:25:00",9030,"CKVY",12.83,46.17,45.9,46.48,45.31,71.62,73.92,71.21,0.761,37.62,37.77,37.48,9.25,9.43,266.9,6.597,13.37,0,9.5,0.004174645,0.005298036,2.5E-007
"2017-11-23 21:30:00",9031,"CKVY",12.83,45.37,45.43,46.23,45,73.82,74.61,71.59,0.761,37.48,37.63,37.37,8.83,9.06,264.4,7.525,11.4,0,9.5,0.004592009,0.005693498,2.5E-007
"2017-11-23 21:35:00",9032,"CKVY",12.83,46.05,45.63,46.11,45.31,72.17,73.89,72.17,0.763,37.58,37.75,37.38,8.74,8.78,268.5,7.787,11.84,0,9.5,0.004592009,0.005693498,2.5E-007
"2017-11-23 21:40:00",9033,"CKVY",12.83,45.25,45.67,46.23,45.18,75.09,75.19,72.14,0.77,37.78,37.99,37.56,8.23,8.54,272.5,7.093,10.08,0,9.49,0.004592009,0.005693498,2.5E-007
"2017-11-23 21:45:00",9034,"CKVY",12.83,45.43,45.52,45.86,45.18,73.03,75.02,72.62,0.755,37.58,37.87,37.3,7.905,8.09,272.6,6.215,10.3,0,9.49,0.004080127,0.005161442,2.5E-007
"2017-11-23 21:50:00",9035,"CKVY",12.83,45.24,45.2,45.61,44.75,73.51,74.74,72.86,0.754,37.35,37.52,37.17,7.286,7.591,267,7.435,8.33,0,9.49,0.004080127,0.005161442,2.5E-007
"2017-11-23 21:55:00",9036,"CKVY",12.82,49.32,46.16,49.32,45.18,60.81,73.51,60.81,0.728,37.01,37.42,36.14,7.435,7.147,257.5,8.71,15.56,0,9.49,0.004080127,0.005161442,2.5E-007
"2017-11-23 22:00:00",9037,"CKVY",12.8,48.52,48.25,49.38,47.65,63.14,65.2,60.81,0.733,36.53,36.73,36.13,7.654,7.529,254.5,7.086,12.49,0,9.49,0.004661885,0.006008453,2.5E-007
"2017-11-23 22:05:00",9038,"CKVY",12.82,48.21,48.32,48.89,47.78,63.21,64.45,61.36,0.725,36.3,36.62,35.94,8.2,7.919,259.1,6.731,12.49,0,9.5,0.004661885,0.006008453,2.5E-007
"2017-11-23 22:10:00",9039,"CKVY",12.82,46.97,47.45,48.21,46.97,66.23,66.27,63.25,0.726,36.29,36.47,36.1,7.572,8.12,273.9,9.78,8.77,0,9.5,0.004661885,0.006008453,2.5E-007
"2017-11-23 22:15:00",9040,"CKVY",12.82,45.99,46.52,47.1,45.92,69.25,69.39,66.23,0.731,36.48,36.64,36.3,6.268,6.887,289.6,6.883,5.699,0,9.5,0.005675653,0.007264608,2.5E-007
"2017-11-23 22:20:00",9041,"CKVY",12.82,45.43,45.66,45.99,45.18,70.66,71.48,69.22,0.73,36.53,36.78,36.33,5.066,5.68,277,5.71,5.699,0,9.5,0.005675653,0.007264608,2.5E-007
"2017-11-23 22:25:00",9042,"CKVY",12.82,45.06,45.29,45.62,44.87,72.96,72.96,70.66,0.743,36.65,36.93,36.42,4.331,4.699,284.3,8.13,5.48,0,9.49,0.005675653,0.007264608,2.5E-007
"2017-11-23 22:30:00",9043,"CKVY",12.81,44.87,44.72,45.18,44.26,73.16,75.36,71.96,0.74,36.83,37.14,36.52,3.69,4.024,240.2,15.52,3.507,0,9.49,0.002472109,0.003509037,2.5E-007
"2017-11-23 22:35:00",9044,"CKVY",12.82,44.63,44.78,45,44.5,72.62,73.95,72.2,0.728,36.61,36.93,36.39,3.031,3.32,236.4,12.41,3.507,0,9.49,0.002472109,0.003509037,2.5E-007
"2017-11-23 22:40:00",9045,"CKVY",12.81,45.06,45.08,45.37,44.69,69.73,72.65,69.66,0.71,36.05,36.51,35.7,2.992,2.929,212.5,10.18,4.603,0,9.49,0.002472109,0.003509037,2.5E-007
"2017-11-23 22:45:00",9046,"CKVY",12.79,43.82,44.33,45.12,43.64,71.31,71.55,69.66,0.693,35.36,35.84,35,3.737,3.365,219.6,7.253,5.48,0,9.49,0.001187659,0.001963316,2.5E-007
"2017-11-23 22:50:00",9047,"CKVY",12.81,43.14,43.38,43.82,43.02,73.51,73.54,71.24,0.696,35.19,35.34,34.99,4.321,4.04,230,4.9,5.261,0,9.49,0.001187659,0.001963316,2.5E-007
"2017-11-23 22:55:00",9048,"CKVY",12.8,43.33,43.38,43.64,43.02,72.31,73.58,71.76,0.69,35.14,35.34,34.96,4.543,4.472,235.5,6.045,5.699,0,9.49,0.001187659,0.001963316,2.5E-007
"2017-11-23 23:00:00",9049,"CKVY",12.8,43.27,43.43,43.64,43.27,72.48,72.51,71.86,0.69,35.07,35.2,34.94,4.345,4.455,238.2,5.079,5.042,0,9.49,0.001914707,0.002803839,2.5E-007
"2017-11-23 23:05:00",9050,"CKVY",12.8,42.96,42.99,43.39,42.77,73.44,73.99,72.55,0.691,35.11,35.23,34.98,3.999,4.163,234,3.919,4.384,0,9.48,0.001914707,0.002803839,2.5E-007
"2017-11-23 23:10:00",9051,"CKVY",12.8,43.64,44.31,45.37,42.9,71.93,73.51,67.4,0.694,35.13,35.3,34.95,3.552,3.802,225,20.02,6.357,0,9.48,0.001914707,0.002803839,2.5E-007
"2017-11-23 23:15:00",9052,"CKVY",12.79,42.4,42.69,43.58,42.28,73.78,74.26,71.86,0.679,34.86,35.16,34.56,2.935,3.229,226,5.38,3.069,0,9.48,0.001475094,0.00228002,2.5E-007
"2017-11-23 23:20:00",9053,"CKVY",12.8,42.03,42.34,42.53,42.03,74.13,74.13,73.3,0.673,34.57,34.79,34.32,2.763,2.858,221,8.26,3.507,0,9.48,0.001475094,0.00228002,2.5E-007
"2017-11-23 23:25:00",9054,"CKVY",12.79,42.47,41.96,42.47,41.6,72.51,74.81,72.51,0.669,34.3,34.43,34.15,2.892,2.78,207.7,6.971,4.384,0,9.48,0.001475094,0.00228002,2.5E-007
"2017-11-23 23:30:00",9055,"CKVY",12.79,42.16,42.41,42.66,42.16,72.48,72.51,71.87,0.661,34.11,34.33,33.91,3.092,3.016,219.7,5.456,3.507,0,9.48,0.0005785013,0.001118089,2.5E-007
"2017-11-23 23:35:00",9056,"CKVY",12.79,41.8,42.15,42.66,41.73,72.21,73.17,71.08,0.649,33.94,34.35,33.46,2.974,3.114,185.4,22.82,4.165,0,9.48,0.0005785013,0.001118089,2.5E-007
"2017-11-23 23:40:00",9057,"CKVY",12.79,38.58,39.66,41.73,38.52,80.3,80.3,72.28,0.637,33.12,33.62,32.44,3.794,3.328,136.6,12.83,7.891,0,9.48,0.0005785013,0.001118089,2.5E-007
"2017-11-23 23:45:00",9058,"CKVY",12.79,37.6,37.94,38.59,37.54,84.4,84.4,80.3,0.644,33.22,33.44,32.91,5.049,4.418,156.7,4.596,8.33,0,9.48,0.0006923166,0.001191088,2.5E-007
"2017-11-23 23:50:00",9059,"CKVY",12.79,37.1,37.47,37.72,37.04,85.5,85.5,84.2,0.64,33.26,33.56,32.91,6.037,5.511,162.1,4.253,6.795,0,9.48,0.0006923166,0.001191088,2.5E-007
"2017-11-23 23:55:00",9060,"CKVY",12.78,35.74,36.51,37.35,35.68,88,88,84.5,0.624,32.73,33.34,32.34,5.618,5.898,149.5,5.073,5.48,0,9.47,0.0006923166,0.001191088,2.5E-007
"2017-11-24 00:00:00",9061,"CKVY",12.78,35.44,35.54,35.87,35.25,89.3,89.5,88,0.626,32.46,32.71,32.22,4.838,5.214,149.3,12.15,5.48,0,9.47,0.0003761474,0.000651058,2.5E-007
"2017-11-24 00:05:00",9062,"CKVY",12.77,35.37,35.63,35.87,35.37,88.7,89.3,87.9,0.62,32.58,32.87,32.24,4.418,4.642,140.6,6.48,5.699,0,9.47,0.0003761474,0.000651058,2.5E-007
"2017-11-24 00:10:00",9063,"CKVY",12.78,35.62,35.35,35.62,35.13,88.9,90.2,88.6,0.628,32.58,32.86,32.17,3.986,4.218,144.8,8.04,3.946,0,9.47,0.0003761474,0.000651058,2.5E-007
"2017-11-24 00:15:00",9064,"CKVY",12.76,35.74,35.44,35.74,35.19,89.4,89.6,88.7,0.635,32.56,32.96,32.19,3.295,3.586,129.7,11.83,3.507,0,9.47,-0.0004071182,-0.0003313224,2.5E-007
"2017-11-24 00:20:00",9065,"CKVY",12.76,36.11,35.65,36.11,35.37,89.4,89.6,88.2,0.644,32.71,33.33,32.28,2.455,2.804,111.1,8.66,2.411,0,9.47,-0.0004071182,-0.0003313224,2.5E-007
"2017-11-24 00:25:00",9066,"CKVY",12.78,37.16,36.91,37.23,36.11,85.6,89.4,85.5,0.642,33.35,33.63,33.12,1.89,2.215,87.1,17.03,2.85,0,9.47,-0.0004071182,-0.0003313224,2.5E-007
"2017-11-24 00:30:00",9067,"CKVY",12.76,37.47,37.35,37.6,37.1,84.7,85.7,84.5,0.643,33.29,33.4,33.14,1.571,1.783,90.4,20.84,2.85,0,9.47,-0.001086624,-0.001265525,2.5E-007
"2017-11-24 00:35:00",9068,"CKVY",12.77,37.6,37.43,37.72,37.1,85,85.3,83.9,0.649,33.27,33.68,32.7,1.569,1.486,46.65,36.71,3.726,0,9.47,-0.001086624,-0.001265525,2.5E-007
"2017-11-24 00:40:00",9069,"CKVY",12.77,40.25,39.22,40.38,37.6,77.36,85.1,77.36,0.655,34.02,34.34,33.5,2.675,1.935,100.7,8.89,7.453,0,9.47,-0.001086624,-0.001265525,2.5E-007
"2017-11-24 00:45:00",9070,"CKVY",12.77,37.47,38.34,40.32,37.23,82.8,83.6,77.16,0.629,32.86,33.79,32.22,4.126,3.471,122,9.2,7.453,0,9.47,-0.0007305575,-0.0007446257,2.5E-007
"2017-11-24 00:50:00",9071,"CKVY",12.76,35.75,36.27,37.54,35.62,88.2,88.2,82.5,0.626,32.23,32.78,31.58,4.537,4.481,161,35.1,4.822,0,9.47,-0.0007305575,-0.0007446257,2.5E-007
"2017-11-24 00:55:00",9072,"CKVY",12.77,35.32,35.47,36,34.95,89,89.1,86.1,0.621,32.19,32.7,31.49,3.504,4.169,230.2,78.35,3.946,0,9.47,-0.0007305575,-0.0007446257,2.5E-007
"2017-11-24 01:00:00",9073,"CKVY",12.76,35.39,35.32,35.63,34.95,89.4,89.4,86.9,0.625,32.29,32.79,31.54,1.879,2.63,276.1,51.53,2.192,0,9.47,-0.0003463145,-0.0002436288,2.5E-007
"2017-11-24 01:05:00",9074,"CKVY",12.76,34.65,35.54,35.94,34.58,87.4,89.6,84.3,0.594,32.23,32.91,30.66,1.15,1.445,146,66.43,1.973,0,9.47,-0.0003463145,-0.0002436288,2.5E-007
"2017-11-24 01:10:00",9075,"CKVY",12.75,34.89,34.79,35.02,34.46,90.2,90.6,87.5,0.618,32.11,32.46,31.33,1.192,1.151,242.8,15.26,2.85,0,9.47,-0.0003463145,-0.0002436288,2.5E-007
"2017-11-24 01:15:00",9076,"CKVY",12.75,35.64,35.25,35.76,34.89,88.8,90.2,88.8,0.628,32.54,32.83,32.19,1.299,1.241,274.3,30.74,2.192,0,9.47,-0.001837507,-0.002461794,2.5E-007
"2017-11-24 01:20:00",9077,"CKVY",12.75,36.01,36,36.14,35.64,87.9,88.8,87.8,0.63,32.85,32.99,32.63,1.156,1.255,217.1,31.02,1.315,0,9.47,-0.001837507,-0.002461794,2.5E-007
"2017-11-24 01:25:00",9078,"CKVY",12.75,33.05,34.79,36.14,32.99,89.7,89.7,85.1,0.572,31.38,32.86,30.03,1.137,1.023,9.76,87,3.507,0,9.47,-0.001837507,-0.002461794,2.5E-007
"2017-11-24 01:30:00",9079,"CKVY",12.75,34.72,34,35.21,32.74,90.6,94.7,89.7,0.617,32.19,33.7,30.22,1.359,1.234,358.9,15.31,3.069,0,9.47,-0.001923475,-0.002612231,2.5E-007
"2017-11-24 01:35:00",9080,"CKVY",12.74,34.04,34.13,34.72,33.73,91.5,92.3,89.3,0.607,31.78,32.35,31.18,1.76,1.584,2.958,12.88,3.507,0,9.47,-0.001923475,-0.002612231,2.5E-007
"2017-11-24 01:40:00",9081,"CKVY",12.74,35.28,34.43,35.28,33.79,90.6,92.6,90.6,0.631,32.32,33.05,31.54,2.003,2.017,314.6,17.41,3.946,0,9.47,-0.001923475,-0.002612231,2.5E-007
"2017-11-24 01:45:00",9082,"CKVY",12.74,34.29,35.36,35.89,34.29,84.7,90.6,84.1,0.567,32.3,33.28,30.16,2.071,1.961,256.4,13.94,4.165,0,9.47,-0.001522518,-0.001927907,2.5E-007
"2017-11-24 01:50:00",9083,"CKVY",12.74,32.43,32.89,34.29,32.37,92.5,92.5,84.8,0.575,30.29,30.73,29.71,2.53,2.234,271.2,14.6,4.822,0,9.47,-0.001522518,-0.001927907,2.5E-007
"2017-11-24 01:55:00",9084,"CKVY",12.74,32.31,32.41,32.8,32.06,93.4,93.5,91.7,0.578,30.56,31.15,29.94,1.936,2.308,75.77,88.8,3.726,0,9.47,-0.001522518,-0.001927907,2.5E-007
"2017-11-24 02:00:00",9085,"CKVY",12.73,32.44,32.44,32.81,32.13,92,94.3,91.9,0.572,30.78,31.31,30.25,1.756,1.96,55.39,75.93,2.85,0,9.47,-0.001401084,-0.00173488,2.5E-007
"2017-11-24 02:05:00",9086,"CKVY",12.72,30.71,31.84,32.38,30.71,91.1,93.9,90.8,0.528,29.89,30.75,28.36,1.37,1.617,94.9,23.6,2.63,0,9.47,-0.001401084,-0.00173488,2.5E-007
"2017-11-24 02:10:00",9087,"CKVY",12.73,31.58,30.9,31.7,30.53,96.8,96.9,91.1,0.581,29.56,30.92,28.42,1.873,1.523,28.15,34.41,4.165,0,9.47,-0.001401084,-0.00173488,2.5E-007
"2017-11-24 02:15:00",9088,"CKVY",12.73,32.51,32.38,33,31.58,95,97.8,94.7,0.592,31.5,32.36,30.82,2.051,1.972,57.7,56.58,3.288,0,9.47,-0.001729688,-0.002255868,2.5E-007
"2017-11-24 02:20:00",9089,"CKVY",12.73,33.12,32.4,33.12,31.89,95.6,95.6,93.7,0.611,31.06,32.01,30.31,1.84,1.976,269.5,94.2,3.288,0,9.47,-0.001729688,-0.002255868,2.5E-007
"2017-11-24 02:25:00",9090,"CKVY",12.72,31.89,33.01,33.68,31.89,90.6,95.6,90.4,0.551,31.42,32.35,29.43,1.951,1.896,149.1,89.4,5.699,0,9.46,-0.001729688,-0.002255868,2.5E-007
"2017-11-24 02:30:00",9091,"CKVY",12.71,33.37,32.44,33.37,31.77,95.5,96,90.6,0.617,30.97,32.24,29.34,1.903,1.922,257.9,78.85,3.726,0,9.47,-0.001645482,-0.002106624,2.5E-007
"2017-11-24 02:35:00",9092,"CKVY",12.72,31.83,32.72,34.3,31.58,92.3,95.8,87.6,0.56,30.22,33.05,29.03,2.225,2.073,249.7,46.06,5.261,0,9.47,-0.001645482,-0.002106624,2.5E-007
"2017-11-24 02:40:00",9093,"CKVY",12.72,31.33,31.79,32.32,31.27,93.3,94.3,92.3,0.555,30.12,30.88,29.54,2.1,2.224,273.3,16.79,4.384,0,9.47,-0.001645482,-0.002106624,2.5E-007
"2017-11-24 02:45:00",9094,"CKVY",12.71,31.39,31.65,32.07,31.21,92.9,95.8,92.9,0.553,30.27,31.01,29.51,1.838,2.032,256.9,15.09,3.288,0,9.47,-0.001457443,-0.001821153,2.5E-007
"2017-11-24 02:50:00",9095,"CKVY",12.71,31.89,31.69,32.26,31.02,94.5,96.2,92.4,0.575,30.29,31.29,29.27,1.67,1.676,293.5,8.45,2.411,0,9.47,-0.001457443,-0.001821153,2.5E-007
"2017-11-24 02:55:00",9096,"CKVY",12.71,30.65,31.12,31.95,30.41,93.8,94.5,93.1,0.542,29.46,30.55,28.65,1.422,1.476,340.3,19.75,2.411,0,9.47,-0.001457443,-0.001821153,2.5E-007
"2017-11-24 03:00:00",9097,"CKVY",12.71,31.33,31.39,31.77,30.59,95.1,96.3,93.8,0.566,30.27,30.83,29.02,1.661,1.47,15.07,19.16,2.411,0,9.47,-0.001792576,-0.002369995,2.5E-007
"2017-11-24 03:05:00",9098,"CKVY",12.7,31.15,30.73,31.4,30.34,97,97,92.7,0.572,29.37,30.46,28.53,1.633,1.607,174.3,71.28,3.726,0,9.47,-0.001792576,-0.002369995,2.5E-007
"2017-11-24 03:10:00",9099,"CKVY",12.7,30.97,31.41,31.65,30.91,94.7,97.3,94.6,0.554,30.57,30.88,29.53,1.294,1.42,219,65.08,2.192,0,9.47,-0.001792576,-0.002369995,2.5E-007
"2017-11-24 03:15:00",9100,"CKVY",12.69,32.15,31.65,32.39,30.97,95,95.9,94.7,0.584,30.5,31.29,29.63,1.371,1.35,272.9,35.26,3.288,0,9.47,-0.001875801,-0.002506699,2.5E-007
"2017-11-24 03:20:00",9101,"CKVY",12.69,31.65,31.38,32.21,30.91,95.6,95.6,91.6,0.575,29.65,30.91,28.93,1.27,1.341,270.9,32.94,2.192,0,9.47,-0.001875801,-0.002506699,2.5E-007
"2017-11-24 03:25:00",9102,"CKVY",12.68,32.64,32.2,32.7,31.59,93.7,96.1,93.7,0.587,31,31.34,30.45,1.705,1.505,285,15.61,3.288,0,9.47,-0.001875801,-0.002506699,2.5E-007
"2017-11-24 03:30:00",9103,"CKVY",12.69,34.13,33.66,34.68,32.58,87.7,94,87.7,0.583,31.76,32.74,30.85,2.032,1.821,306.4,10.03,4.384,0,9.47,-0.001784845,-0.002353958,2.5E-007
"2017-11-24 03:35:00",9104,"CKVY",12.69,31.41,32.41,34.19,31.41,91.4,91.4,84.9,0.545,29.31,30.9,28.74,1.999,2.065,237.6,46.75,3.069,0,9.47,-0.001784845,-0.002353958,2.5E-007
"2017-11-24 03:40:00",9105,"CKVY",12.69,29.86,30.77,31.47,29.86,90.9,93.6,90.7,0.509,28.69,29.83,27.53,1.83,2.053,2.136,35.21,3.288,0,9.47,-0.001784845,-0.002353958,2.5E-007
"2017-11-24 03:45:00",9106,"CKVY",12.68,29.43,29.78,30.11,29.37,95.3,95.3,90.9,0.524,28.24,28.87,27.62,1.179,1.555,96.5,79.72,2.192,0,9.47,-0.001429851,-0.001800045,2.5E-007
"2017-11-24 03:50:00",9107,"CKVY",12.68,30.42,30.08,30.6,29.43,97.7,97.8,95.3,0.56,29.3,30.04,28.26,1.013,1.075,40.75,28.06,3.069,0,9.47,-0.001429851,-0.001800045,2.5E-007
"2017-11-24 03:55:00",9108,"CKVY",12.67,32.58,31.26,32.58,30.48,97.5,98.4,97.5,0.61,30.76,31.96,29.9,1.288,0.889,51.65,27.7,5.042,0,9.47,-0.001429851,-0.001800045,2.5E-007
"2017-11-24 04:00:00",9109,"CKVY",12.68,31.9,31.72,32.7,30.79,95.3,97.5,91.2,0.58,30.31,31.99,28.71,1.625,1.462,9.16,84.3,4.822,0,9.47,-0.002051878,-0.002830574,2.5E-007
"2017-11-24 04:05:00",9110,"CKVY",12.67,31.59,31.73,32.02,31.47,93.6,95.3,93.4,0.562,30.19,30.77,29.83,1.62,1.684,314.3,20.58,1.973,0,9.47,-0.002051878,-0.002830574,2.5E-007
"2017-11-24 04:10:00",9111,"CKVY",12.66,31.34,31.46,31.65,31.16,94.1,94.3,93.3,0.56,29.89,30.19,29.51,1.276,1.567,267.7,31.85,3.288,0,9.47,-0.002051878,-0.002830574,2.5E-007
"2017-11-24 04:15:00",9112,"CKVY",12.66,31.34,31.37,31.72,30.97,93.8,95,93.3,0.558,29.93,30.4,29.27,0.927,1.099,271.7,18.88,1.973,0,9.47,-0.001819586,-0.002422263,2.5E-007
"2017-11-24 04:20:00",9113,"CKVY",12.66,31.9,31.56,32.15,30.97,93.7,94.8,92.8,0.57,29.93,30.83,29.14,1.366,1.089,299.2,19.6,4.384,0,9.47,-0.001819586,-0.002422263,2.5E-007
"2017-11-24 04:25:00",9114,"CKVY",12.64,31.9,31.68,32.09,31.16,94.8,95,91.9,0.576,29.97,30.69,29.18,1.94,1.642,287.9,8.5,4.384,0,9.47,-0.001819586,-0.002422263,2.5E-007
"2017-11-24 04:30:00",9115,"CKVY",12.65,31.72,31.92,32.77,31.34,90.5,95.7,90.3,0.546,30.24,31.64,29.02,2.851,2.343,298,6.844,4.384,0,9.47,-0.001679801,-0.002183497,2.5E-007
"2017-11-24 04:35:00",9116,"CKVY",12.65,31.78,31.63,31.96,31.1,93.1,94.2,90.5,0.564,29.71,30.5,28.9,3.213,3.076,302.4,9.88,4.384,0,9.47,-0.001679801,-0.002183497,2.5E-007
"2017-11-24 04:40:00",9117,"CKVY",12.65,31.16,31.65,32.09,31.1,91.5,93.4,91.5,0.54,29.77,30.41,28.92,2.813,3.095,308,46.4,3.288,0,9.47,-0.001679801,-0.002183497,2.5E-007
"2017-11-24 04:45:00",9118,"CKVY",12.64,30.23,30.4,31.1,29.86,95.4,95.8,90.7,0.542,28.77,29.54,27.76,1.837,2.411,57.01,85,3.288,0,9.47,-0.001141153,-0.001341352,2.5E-007
"2017-11-24 04:50:00",9119,"CKVY",12.64,29.74,29.9,30.36,29.61,95.6,95.7,94.4,0.533,28.64,29.18,28.29,1.15,1.46,114.1,35.73,2.192,0,9.47,-0.001141153,-0.001341352,2.5E-007
"2017-11-24 04:55:00",9120,"CKVY",12.64,30.23,29.94,30.36,29.49,97.4,97.5,95.6,0.554,29.1,29.73,28.41,0.666,0.896,13.23,26.88,1.315,0,9.47,-0.001141153,-0.001341352,2.5E-007
"2017-11-24 05:00:00",9121,"CKVY",12.63,29.3,29.85,30.6,29.18,95,97.4,94.1,0.52,28.85,29.92,27.73,0.635,0.571,335.2,25.38,1.315,0,9.47,-0.002065552,-0.002889757,2.5E-007
"2017-11-24 05:05:00",9122,"CKVY",12.63,30.73,30.17,31.04,29.3,96.6,98.3,94.9,0.56,29.37,30.6,28.03,0.918,0.661,287.9,23.49,3.726,0,9.47,-0.002065552,-0.002889757,2.5E-007
"2017-11-24 05:10:00",9123,"CKVY",12.63,31.47,31.31,31.72,30.73,93.7,97.1,93.7,0.56,30.21,30.73,29.86,1.787,1.329,283.9,9.14,3.288,0,9.48,-0.002065552,-0.002889757,2.5E-007
"2017-11-24 05:15:00",9124,"CKVY",12.62,31.78,31.79,32.59,31.29,92.7,95.3,92.7,0.562,30.24,31.39,29.57,2.284,2.108,324.9,22.2,3.288,0,9.48,-0.001905901,-0.002567062,2.5E-007
"2017-11-24 05:20:00",9125,"CKVY",12.6,28.88,31.19,32.28,28.88,91.1,94.7,88.4,0.49,29.13,30.91,26.6,2.51,2.326,121.9,90.5,5.48,0,9.48,-0.001905901,-0.002567062,2.5E-007
"2017-11-24 05:25:00",9126,"CKVY",12.61,27.83,28.22,28.94,27.77,96.3,96.3,91.1,0.496,26.86,27.06,26.53,2.599,2.648,152,8.64,5.261,0,9.48,-0.001905901,-0.002567062,2.5E-007
"2017-11-24 05:30:00",9127,"CKVY",12.61,28.08,27.99,28.14,27.77,97.6,97.7,96.3,0.508,27.27,27.55,26.86,2.155,2.331,137.6,13.35,1.973,0,9.48,-0.001336114,-0.001636305,2.5E-007
"2017-11-24 05:35:00",9128,"CKVY",12.61,28.26,28.14,28.26,28.02,97.8,97.8,97.6,0.513,27.58,27.73,27.43,1.489,1.987,187.1,15.78,1.534,0,9.48,-0.001336114,-0.001636305,2.5E-007
"2017-11-24 05:40:00",9129,"CKVY",12.6,28.14,28.12,28.33,27.96,97.8,97.9,97.5,0.511,27.55,27.78,27.35,0.679,0.997,241.7,12.3,1.534,0,9.48,-0.001336114,-0.001636305,2.5E-007
"2017-11-24 05:45:00",9130,"CKVY",12.6,29.01,28.54,29.07,28.08,98.8,98.8,97.8,0.534,28.12,28.76,27.54,0.675,0.619,291.8,21.23,2.192,0,9.48,-0.001951066,-0.002672128,2.5E-007
"2017-11-24 05:50:00",9131,"CKVY",12.6,30.74,29.91,30.86,29.01,99.6,99.8,98.7,0.578,29.72,30.8,28.68,0.758,0.689,271.3,52.54,2.192,0,9.48,-0.001951066,-0.002672128,2.5E-007
"2017-11-24 05:55:00",9132,"CKVY",12.6,31.36,31.16,31.48,30.74,96.4,99.6,96.4,0.573,30.72,31.04,30.4,1.163,0.944,324.2,4.129,2.411,0,9.48,-0.001951066,-0.002672128,2.5E-007
"2017-11-24 06:00:00",9133,"CKVY",12.59,29.69,30.67,31.48,29.69,94.2,96.4,90.9,0.524,29.18,30.56,27.71,1.542,1.364,124.6,95.8,3.069,0,9.48,-0.002128278,-0.002981537,2.5E-007
"2017-11-24 06:05:00",9134,"CKVY",12.59,28.33,28.98,29.75,28.27,94.9,94.9,93.7,0.499,27.55,28.34,26.93,2.142,1.887,127.2,9.89,3.069,0,9.48,-0.002128278,-0.002981537,2.5E-007
"2017-11-24 06:10:00",9135,"CKVY",12.59,28.27,28.21,28.39,27.96,96.7,96.9,94.9,0.508,27.23,27.6,26.87,2.14,2.173,112.9,9.3,2.85,0,9.48,-0.002128278,-0.002981537,2.5E-007
"2017-11-24 06:15:00",9136,"CKVY",12.59,28.88,28.32,28.88,28.02,97.9,98,96.6,0.527,27.6,28.39,27.17,2.091,2.115,81.1,7.057,2.411,0,9.48,-0.001530718,-0.001939597,2.5E-007
"2017-11-24 06:20:00",9137,"CKVY",12.59,29.13,29.15,29.38,28.82,97.8,98.4,97.8,0.532,28.71,28.94,28.32,1.852,1.966,75.76,7.975,2.411,0,9.48,-0.001530718,-0.001939597,2.5E-007
"2017-11-24 06:25:00",9138,"CKVY",12.58,30.12,29.56,30.12,29.13,97.8,97.9,97.3,0.554,28.97,29.59,28.58,1.865,1.857,55.16,6.357,2.63,0,9.48,-0.001530718,-0.001939597,2.5E-007
"2017-11-24 06:30:00",9139,"CKVY",12.58,30.74,30.41,30.86,30,97,97.9,97,0.563,29.78,30.16,29.4,1.813,1.908,50.94,12.2,2.411,0,9.48,-0.001739144,-0.002251375,2.5E-007
"2017-11-24 06:35:00",9140,"CKVY",12.58,30.49,30.7,31.11,30.31,95,97.1,94.6,0.546,29.77,30.38,29,1.523,1.641,127.7,24.26,1.754,0,9.48,-0.001739144,-0.002251375,2.5E-007
"2017-11-24 06:40:00",9141,"CKVY",12.58,29.5,30.73,31.67,29.5,93.1,97.5,92.1,0.514,29.54,31.02,27.66,1.585,1.485,135.4,15.35,3.507,0,9.48,-0.001739144,-0.002251375,2.5E-007
"2017-11-24 06:45:00",9142,"CKVY",12.58,28.88,29.16,29.56,28.88,96.2,96.2,93.1,0.517,27.95,28.21,27.68,1.559,1.599,146.9,13.05,3.288,0,9.48,-0.001779831,-0.002349782,2.5E-007
"2017-11-24 06:50:00",9143,"CKVY",12.57,28.88,28.83,29.01,28.64,96.9,96.9,96,0.522,27.96,28.12,27.73,1.571,1.537,157.2,13.32,1.973,0,9.48,-0.001779831,-0.002349782,2.5E-007
"2017-11-24 06:55:00",9144,"CKVY",12.57,28.45,28.71,28.88,28.45,96.5,97,96.5,0.51,27.91,28.13,27.59,1.552,1.564,157.6,9.65,3.288,0,9.48,-0.001779831,-0.002349782,2.5E-007
"2017-11-24 07:00:00",9145,"CKVY",12.57,27.77,28.11,28.57,27.65,96.5,96.7,96.3,0.496,27.24,27.71,26.78,1.71,1.622,155.5,17.92,3.288,0,9.48,-0.001757248,-0.002320836,2.5E-007
"2017-11-24 07:05:00",9146,"CKVY",12.57,28.08,27.8,28.14,27.46,98.1,98.1,96.4,0.511,27.1,27.68,26.56,1.791,1.779,129.1,6.123,1.754,0.005937239,9.48,-0.001757248,-0.002320836,2.5E-007
"2017-11-24 07:10:00",9147,"CKVY",12.57,28.14,28.13,28.27,28.02,98.2,98.3,98.1,0.513,27.68,27.83,27.55,1.57,1.708,121.8,14.09,2.192,0.08032306,9.48,-0.001757248,-0.002320836,2.5E-007
"2017-11-24 07:15:00",9148,"CKVY",12.56,28.21,28.11,28.27,27.96,97.9,98.3,97.8,0.513,27.62,27.83,27.42,1.813,1.574,99.9,5.7,3.507,0.275513,9.48,-0.001728162,-0.002267861,0.0002310096
"2017-11-24 07:20:00",9149,"CKVY",12.55,28.27,28.27,28.52,28.02,97.4,98.2,97.2,0.511,27.7,28.05,27.32,2.409,2.151,108.8,7.956,3.507,0.7264943,9.48,-0.001728162,-0.002267861,0.0002310096
"2017-11-24 07:25:00",9150,"CKVY",12.56,28.64,28.53,28.76,28.15,97.8,98,97.3,0.521,27.97,28.26,27.48,2.873,2.658,81.3,7.375,3.507,1.550212,9.48,-0.001728162,-0.002267861,0.0002310096
"2017-11-24 07:30:00",9151,"CKVY",12.56,28.95,28.85,29.01,28.64,97.7,98.1,97.4,0.527,28.3,28.52,28.07,2.629,2.896,70.84,28.33,4.384,2.612298,9.48,-0.001368857,-0.001692353,0.004010147
"2017-11-24 07:35:00",9152,"CKVY",12.57,30.38,29.85,30.87,28.77,98.1,99.5,97.6,0.561,29.47,30.71,28.21,2.291,2.42,51.52,13.54,3.069,3.929766,9.48,-0.001368857,-0.001692353,0.004010147
"2017-11-24 07:40:00",9153,"CKVY",12.57,32.36,31.04,32.36,29.88,98.4,98.7,96.3,0.61,30.46,32,28.96,1.806,2.089,45.82,9.64,2.192,5.705929,9.48,-0.001368857,-0.001692353,0.004010147
"2017-11-24 07:45:00",9154,"CKVY",12.58,30.69,31.29,32.36,30.26,94.8,98.4,92.2,0.549,29.93,31.97,28.31,1.619,1.541,3.889,18.06,2.85,7.562267,9.48,-0.003529807,-0.00357662,0.01231944
"2017-11-24 07:50:00",9155,"CKVY",12.59,32.36,31.46,32.54,30.5,97.6,98.5,94.8,0.605,30.72,32.16,29.38,1.763,1.716,1.77,4.129,3.069,9.359056,9.48,-0.003529807,-0.00357662,0.01231944
"2017-11-24 07:55:00",9156,"CKVY",12.7,30.01,31.29,32.36,29.88,92.4,97.6,86.4,0.521,29.27,31.76,26.73,1.865,1.844,314.6,36.65,3.069,15.30108,9.48,-0.003529807,-0.00357662,0.01231944
"2017-11-24 08:00:00",9157,"CKVY",12.81,29.45,29.33,30.13,28.89,95.7,95.7,91.5,0.527,27.7,28.44,26.91,2.125,2.063,261.1,12.19,3.069,31.51888,9.48,-0.005128393,-0.00515045,0.02799208
"2017-11-24 08:05:00",9158,"CKVY",12.92,29.64,29.43,29.7,29.14,96.1,96.1,95,0.533,28.32,28.67,27.93,1.968,2.066,252.2,7.836,2.85,51.91376,9.49,-0.005128393,-0.00515045,0.02799208
"2017-11-24 08:10:00",9159,"CKVY",13,29.64,29.69,29.82,29.51,95.2,96.2,95.1,0.528,28.65,28.86,28.29,2.136,1.988,250.1,9.43,2.85,70.64452,9.49,-0.005128393,-0.00515045,0.02799208
"2017-11-24 08:15:00",9160,"CKVY",13.86,30.26,29.85,30.32,29.51,95.6,95.9,95.1,0.544,28.72,29.23,28.29,2.02,2.099,235.7,12.89,2.63,81.08075,9.49,-0.0007574735,-0.0005574237,0.05554549
"2017-11-24 08:20:00",9161,"CKVY",14.02,30.87,30.52,30.94,30.26,95.6,96,95.2,0.558,29.42,29.84,29.13,1.607,1.817,244.2,7.97,1.534,86.21967,9.49,-0.0007574735,-0.0005574237,0.05554549
"2017-11-24 08:25:00",9162,"CKVY",13.93,31,31.07,31.25,30.75,94.1,95.7,93.7,0.552,29.68,30.01,29.27,1.348,1.401,18.36,34.24,2.63,88.87901,9.49,-0.0007574735,-0.0005574237,0.05554549
"2017-11-24 08:30:00",9163,"CKVY",13.74,31.8,31.25,31.86,30.81,93.9,94.1,93.5,0.569,29.68,30.3,29.28,1.344,1.348,34.99,16.81,2.411,90.42175,9.5,0.0006881792,0.0009717767,0.0883615
"2017-11-24 08:35:00",9164,"CKVY",13.77,33.04,32.52,33.04,31.8,90.6,93.9,90.4,0.577,30.56,30.87,30.23,1.59,1.447,94.6,11.31,2.192,103.1618,9.5,0.0006881792,0.0009717767,0.0883615
"2017-11-24 08:40:00",9165,"CKVY",13.73,34.03,33.61,34.09,32.91,87.9,90.8,87.9,0.582,30.85,31.24,30.5,1.53,1.654,134.4,12.12,1.973,122.5756,9.5,0.0006881792,0.0009717767,0.0883615
"2017-11-24 08:45:00",9166,"CKVY",13.7,36.31,35.38,36.31,33.96,81.9,87.9,81.5,0.594,31.16,31.42,30.75,1.008,1.271,166.6,14.88,1.096,146.4401,9.5,0.00726255,0.008253029,0.1224768
"2017-11-24 08:50:00",9167,"CKVY",13.69,37.3,37.06,37.42,36.19,81.6,82.4,79.77,0.615,31.81,32.57,31.19,1.079,0.933,181.8,9.3,4.165,163.7945,9.5,0.00726255,0.008253029,0.1224768
"2017-11-24 08:55:00",9168,"CKVY",13.67,35.93,36.43,37.36,35.81,86.9,86.9,81.3,0.622,32.07,32.43,31.83,2.032,1.544,170,8.53,5.699,177.3343,9.5,0.00726255,0.008253029,0.1224768
"2017-11-24 09:00:00",9169,"CKVY",13.67,36.43,35.97,36.55,35.62,86.1,88.3,86.1,0.627,32.51,33.15,32,3.234,2.672,164.9,9.54,6.138,188.0744,9.5,0.01226654,0.01395539,0.1564768
"2017-11-24 09:05:00",9170,"CKVY",13.66,37.48,37.25,37.79,36.49,83.1,86.2,82.1,0.631,32.88,33.32,32.53,3.233,3.356,147.4,21.38,3.507,198.0724,9.5,0.01226654,0.01395539,0.1564768
"2017-11-24 09:10:00",9171,"CKVY",13.66,37.23,37.23,37.54,36.98,85.7,86.1,83.1,0.645,33.18,33.66,32.63,2.524,2.887,125.5,14.15,3.069,208.1662,9.51,0.01226654,0.01395539,0.1564768
"2017-11-24 09:15:00",9172,"CKVY",13.67,38.15,37.57,38.28,37.17,84.6,87.9,84.6,0.66,33.86,34.78,33.24,1.908,2.162,134.1,11.21,2.85,219.4368,9.51,0.01619247,0.01853539,0.1895613
"2017-11-24 09:20:00",9173,"CKVY",13.67,37.78,37.99,38.21,37.71,85,86.8,84.6,0.654,34.11,34.4,33.69,2.435,2.11,123.6,11.58,4.165,232.4125,9.51,0.01619247,0.01853539,0.1895613
"2017-11-24 09:25:00",9174,"CKVY",13.67,38.58,38.29,38.7,37.65,85,86.1,84.2,0.674,34.22,34.79,33.61,2.62,2.497,110.3,14.34,4.165,249.0057,9.51,0.01619247,0.01853539,0.1895613
"2017-11-24 09:30:00",9175,"CKVY",13.67,39.26,38.79,39.26,38.39,85.5,86.7,83.6,0.697,34.69,35.49,33.89,3.2,2.855,121.9,19.63,5.48,273.8017,9.51,0.02391636,0.02663575,0.221223
"2017-11-24 09:35:00",9176,"CKVY",13.67,39.88,39.67,39.88,39.13,86.5,87,84.5,0.722,35.72,36.2,35.19,3.903,3.567,140.9,6.413,7.014,301.5168,9.52,0.02391636,0.02663575,0.221223
"2017-11-24 09:40:00",9177,"CKVY",13.66,41.97,40.99,42.04,39.75,84.7,87.8,83.7,0.767,37.24,37.96,36.06,4.97,4.449,140.3,7.427,7.891,319.4967,9.52,0.02391636,0.02663575,0.221223
"2017-11-24 09:45:00",9178,"CKVY",13.66,43.95,43.44,44.07,41.97,76.1,85.7,75.86,0.743,37.63,38.63,36.78,5.83,5.409,156.2,7.907,9.21,325.5965,9.52,0.02890257,0.03303174,0.250341
"2017-11-24 09:50:00",9179,"CKVY",13.66,44.07,43.89,44.07,43.63,76.86,77.41,73.25,0.754,36.72,37.39,35.71,6.748,6.331,158.3,10.03,10.96,323.1161,9.52,0.02890257,0.03303174,0.250341
"2017-11-24 09:55:00",9180,"CKVY",13.66,45.18,44.68,45.24,44.07,71.63,76.79,70.12,0.733,36.46,37.6,35.56,7.197,7.119,188,22.44,14.25,323.8387,9.52,0.02890257,0.03303174,0.250341
"2017-11-24 10:00:00",9181,"CKVY",13.66,45.86,45.19,45.86,44.68,73.08,76.1,71.63,0.767,37.23,37.85,36.53,6.29,6.9,190.5,33.77,7.891,327.6361,9.52,0.03386442,0.04153753,0.2784779
"2017-11-24 10:05:00",9182,"CKVY",13.66,49.62,47.95,49.93,45.8,57.27,73.08,53.81,0.693,35.53,37.94,33.6,6.287,5.815,259,26.27,17.76,341.2564,9.53,0.03386442,0.04153753,0.2784779
"2017-11-24 10:10:00",9183,"CKVY",13.66,49.06,49.09,49.62,48.63,53.84,57.75,53.6,0.638,34.04,35.23,32.72,8.72,7.261,265,12.98,22.14,328.3862,9.53,0.03386442,0.04153753,0.2784779
"2017-11-24 10:15:00",9184,"CKVY",13.55,48.25,48.51,49.24,48.01,54.76,56.38,53.87,0.63,33.21,33.98,32.59,13.02,10.61,279.9,8.29,24.55,264.2548,9.53,0.03515773,0.04845446,0.3056409
"2017-11-24 10:20:00",9185,"CKVY",13.73,48.92,48.22,48.92,47.75,56.54,57.99,54.73,0.666,33.29,34.62,32.63,15.23,14.72,279.3,9.3,21.7,179.5865,9.53,0.03515773,0.04845446,0.3056409
"2017-11-24 10:25:00",9186,"CKVY",13.69,50.02,50.05,50.59,48.86,55.23,57.19,53.76,0.678,34.86,35.91,33.96,15.32,15.23,286,8.83,23.45,195.9844,9.53,0.03515773,0.04845446,0.3056409
"2017-11-24 10:30:00",9187,"CKVY",13.68,48.97,49.24,49.9,48.78,56.05,56.88,53.24,0.662,33.79,35.05,33.08,15.28,15.39,287.7,8.75,24.77,246.6806,9.53,0.04555647,0.06672768,0.3292204
"2017-11-24 10:35:00",9188,"CKVY",13.69,47.92,48.74,49.15,47.85,61.23,61.37,53.92,0.695,34.14,35.46,33.05,14.67,14.97,303.5,11.42,18.85,265.6835,9.53,0.04555647,0.06672768,0.3292204
"2017-11-24 10:40:00",9189,"CKVY",13.69,48.04,47.64,48.04,47.3,61.58,62.88,60.37,0.702,35.16,35.54,34.7,13.49,14.22,311,11.51,16.66,204.211,9.53,0.04555647,0.06672768,0.3292204
"2017-11-24 10:45:00",9190,"CKVY",13.68,49.03,48.81,49.27,47.98,62.95,65.9,61.51,0.745,36.9,38.32,35.4,11.33,12.49,321.2,11.12,15.56,202.5865,9.53,0.04022847,0.05789337,0.3490976
"2017-11-24 10:50:00",9191,"CKVY",13.69,46.99,47.83,49.09,46.93,66.66,67.75,62.5,0.731,36.71,37.18,36.34,11.17,11.17,315.6,9.05,17.97,238.1749,9.53,0.04022847,0.05789337,0.3490976
"2017-11-24 10:55:00",9192,"CKVY",13.69,46.74,46.8,46.99,46.56,68.27,69.26,66.11,0.741,36.75,37.21,36.16,11.65,11.42,315.6,9.74,18.63,249.593,9.53,0.04022847,0.05789337,0.3490976
"2017-11-24 11:00:00",9193,"CKVY",13.44,46.12,46.55,46.86,46.12,71.6,71.6,68.17,0.76,37.3,37.73,36.74,11.96,11.79,308.3,9.21,15.34,210.9767,9.52,0.03072176,0.04331553,0.3660207
"2017-11-24 11:05:00",9194,"CKVY",13.74,45.68,45.87,46.12,45.56,72.55,73.14,70.74,0.757,37.33,37.71,37.05,11.67,11.68,311,10.17,17.54,163.5051,9.52,0.03072176,0.04331553,0.3660207
"2017-11-24 11:10:00",9195,"CKVY",13.73,45.25,45.49,45.8,45.18,73.54,74.2,72.52,0.755,37.5,38.01,37.13,12.07,11.76,318.3,10.77,20.82,166.5323,9.52,0.03072176,0.04331553,0.3660207
"2017-11-24 11:15:00",9196,"CKVY",13.71,45.62,45.78,46.23,45.18,73.37,74.06,72.58,0.764,37.73,38.37,37.23,13.42,12.72,317.7,10.15,20.6,214.242,9.52,0.03239937,0.0433231,0.3805299
"2017-11-24 11:20:00",9197,"CKVY",13.71,45.37,45.42,45.62,45.18,74.4,74.54,72.75,0.767,37.48,38.01,37.04,14.2,13.93,310.7,9.11,21.7,250.944,9.52,0.03239937,0.0433231,0.3805299
"2017-11-24 11:25:00",9198,"CKVY",13.71,44.75,45.11,45.43,44.68,75.91,75.91,73.64,0.764,37.54,37.88,37.03,13.92,14.16,325.2,13.88,19.51,247.616,9.52,0.03239937,0.0433231,0.3805299
"2017-11-24 11:30:00",9199,"CKVY",13.72,44,44.32,44.81,44,77.89,78.1,75.29,0.762,37.47,37.8,37.13,13.42,13.7,333,10.18,21.04,206.7719,9.51,0.02810498,0.03871547,0.3924222
"2017-11-24 11:35:00",9200,"CKVY",13.72,43.81,43.93,44.13,43.63,78.99,79.74,77,0.767,37.57,38.09,37.23,12.94,13.19,338.9,10.53,17.32,188.0077,9.51,0.02810498,0.03871547,0.3924222
"2017-11-24 11:40:00",9201,"CKVY",13.72,43.2,43.54,43.94,43.13,80.2,81.3,78.07,0.761,37.64,38.16,37.18,12.86,12.9,335.7,10.69,21.26,189.3275,9.51,0.02810498,0.03871547,0.3924222
"2017-11-24 11:45:00",9202,"CKVY",13.38,42.52,42.83,43.2,42.51,83.3,83.3,79.5,0.77,37.59,37.96,37.12,12.24,12.63,333.4,10.14,17.76,164.549,9.51,0.02211669,0.03007983,0.4011328
"2017-11-24 11:50:00",9203,"CKVY",13.26,41.71,42.2,42.58,41.65,85.2,85.6,82.4,0.764,37.58,37.92,37.24,11.92,12.04,333.3,12.27,17.1,130.1136,9.51,0.02211669,0.03007983,0.4011328
"2017-11-24 11:55:00",9204,"CKVY",13.22,40.48,41.13,41.77,40.41,86.8,87.4,84.2,0.741,37.26,37.66,36.74,12.15,11.98,330.2,9.81,19.29,86.7156,9.51,0.02211669,0.03007983,0.4011328
"2017-11-24 12:00:00",9205,"CKVY",13.33,39.98,40.2,40.54,39.92,89.2,89.9,86.8,0.748,37.21,37.45,36.8,12.16,12.09,337.2,12.72,19.73,69.61603,9.51,0.01232666,0.0171962,0.4069383
"2017-11-24 12:05:00",9206,"CKVY",13.35,39.74,39.84,40.11,39.55,92.5,92.5,89.4,0.768,37.36,37.76,37.05,11.85,12.09,342,12.55,18.85,75.75477,9.51,0.01232666,0.0171962,0.4069383
"2017-11-24 12:10:00",9207,"CKVY",13.32,39.43,39.47,39.8,39.18,93.3,93.3,91.8,0.765,37.49,37.87,37.1,10.41,11.22,342.2,12.46,16.66,89.53876,9.5,0.01232666,0.0171962,0.4069383
"2017-11-24 12:15:00",9208,"CKVY",13.27,39.06,39.14,39.43,38.94,95.6,95.6,93.3,0.773,37.67,37.96,37.42,9.13,9.81,341.1,11.63,12.71,97.74718,9.51,0.01119923,0.01385775,0.4092837
"2017-11-24 12:20:00",9209,"CKVY",13.47,39,38.94,39.12,38.81,95.8,96.2,95.2,0.773,37.82,38.07,37.57,7.512,8.29,358.8,12.58,9.64,93.09382,9.51,0.01119923,0.01385775,0.4092837
"2017-11-24 12:25:00",9210,"CKVY",13.89,39.25,39,39.25,38.82,94.6,95.9,94.4,0.77,37.77,37.99,37.52,6.447,6.914,11.44,11.99,8.11,97.35287,9.51,0.01119923,0.01385775,0.4092837
"2017-11-24 12:30:00",9211,"CKVY",13.86,39.56,39.45,39.81,39.13,94,95.1,93.9,0.775,38.02,38.52,37.62,5.739,6.024,28.62,12.6,7.891,133.4572,9.51,0.015585,0.01745089,0.4082805
"2017-11-24 12:35:00",9212,"CKVY",13.84,39.99,39.77,40.12,39.44,92.4,93.9,91.1,0.775,37.76,38.17,37.25,5.793,5.755,33.61,9.92,8.55,179.0012,9.51,0.015585,0.01745089,0.4082805
"2017-11-24 12:40:00",9213,"CKVY",13.82,40.43,40.12,40.55,39.87,89.2,92.4,88.5,0.76,37.42,38.14,36.79,5.879,5.918,34.27,8.95,9.64,216.279,9.51,0.015585,0.01745089,0.4082805
"2017-11-24 12:45:00",9214,"CKVY",13.8,40.68,40.57,40.8,40.36,86.6,91.1,86.6,0.746,37.44,38.41,37.01,5.872,5.901,27.1,9.28,8.33,239.9906,9.51,0.02501241,0.02821094,0.4045768
"2017-11-24 12:50:00",9215,"CKVY",13.79,40.8,40.89,41.11,40.68,87.6,88.7,85.4,0.758,37.36,38.03,36.66,5.573,5.701,34.33,12.34,6.795,260.3319,9.51,0.02501241,0.02821094,0.4045768
"2017-11-24 12:55:00",9216,"CKVY",13.79,40.81,40.88,41.11,40.68,86.6,89.2,85.8,0.749,37.39,38.2,36.77,5.287,5.38,31.61,10.68,7.672,240.2629,9.51,0.02501241,0.02821094,0.4045768
"2017-11-24 13:00:00",9217,"CKVY",13.81,40.81,40.78,40.87,40.62,87.2,87.7,85.3,0.755,37.08,37.5,36.59,4.869,5.069,34.98,10.45,6.576,188.1859,9.52,0.01855747,0.02185242,0.3976561
"2017-11-24 13:05:00",9218,"CKVY",13.81,40.99,40.98,41.24,40.68,85.1,88.5,84.7,0.741,37.39,37.91,36.67,4.437,4.609,18.98,16.87,5.699,134.8899,9.52,0.01855747,0.02185242,0.3976561
"2017-11-24 13:10:00",9219,"CKVY",13.8,41.98,41.47,42.29,40.93,86.6,90.3,85,0.784,37.99,39.6,36.79,3.808,4.074,5.889,9.84,6.357,161.1897,9.52,0.01855747,0.02185242,0.3976561
"2017-11-24 13:15:00",9220,"CKVY",13.79,42.23,42.12,42.35,41.86,85.9,88.6,84.3,0.786,38.26,39.06,37.56,3.342,3.544,350.1,16.74,5.48,231.7792,9.52,0.0278823,0.03138499,0.3870122
"2017-11-24 13:20:00",9221,"CKVY",13.78,42.29,42.05,42.54,41.67,89.4,89.5,83.4,0.819,38.16,39.44,37.16,3.42,3.424,358,20.63,6.138,303.8176,9.52,0.0278823,0.03138499,0.3870122
"2017-11-24 13:25:00",9222,"CKVY",13.77,42.29,42.39,42.85,41.98,85.5,89.7,85.3,0.783,38.94,40.03,38.17,4.074,3.748,355.1,13.3,8.55,322.1876,9.52,0.0278823,0.03138499,0.3870122
"2017-11-24 13:30:00",9223,"CKVY",13.78,41.67,42.01,42.42,41.61,85.7,87.8,84.9,0.767,38.23,39,37.69,4.951,4.499,354,11.31,8.77,296.9635,9.52,0.02863131,0.03216387,0.3733521
"2017-11-24 13:35:00",9224,"CKVY",13.77,41.24,41.39,41.67,41.18,87.6,88.6,84.3,0.771,37.57,38.37,37,5.578,5.294,357.8,14.78,7.891,247.8393,9.52,0.02863131,0.03216387,0.3733521
"2017-11-24 13:40:00",9225,"CKVY",13.78,41.43,41.51,41.67,41.3,89,90.3,87.7,0.789,38.57,39.04,37.93,5.606,5.64,0.312,12.47,7.891,203.6156,9.52,0.02863131,0.03216387,0.3733521
"2017-11-24 13:45:00",9226,"CKVY",13.78,41.36,41.39,41.61,41.12,89.7,90.8,87.9,0.793,38.47,39.11,37.83,5.532,5.591,2.843,11.06,7.672,167.8805,9.52,0.01804311,0.02116202,0.3572601
"2017-11-24 13:50:00",9227,"CKVY",13.79,41.8,41.61,41.92,41.3,88.7,91.4,88.7,0.797,39,39.56,38.47,5.338,5.334,345.9,14.07,8.11,147.9807,9.52,0.01804311,0.02116202,0.3572601
"2017-11-24 13:55:00",9228,"CKVY",13.79,42.17,41.92,42.17,41.67,89.4,89.4,87.3,0.815,38.69,39.29,38.35,5.367,5.42,343.5,9.16,8.11,140.2568,9.52,0.01804311,0.02116202,0.3572601
"2017-11-24 14:00:00",9229,"CKVY",13.78,42.54,42.43,42.72,42.04,86.5,89.9,85.7,0.8,38.98,39.56,38.4,5.489,5.473,343.3,13.9,9.43,155.5012,9.52,0.01898743,0.02208087,0.3377182
"2017-11-24 14:05:00",9230,"CKVY",13.78,42.97,42.88,43.09,42.54,87.1,89.5,85.8,0.82,39.45,40.16,38.77,5.642,5.528,352.9,14.42,10.52,190.0811,9.52,0.01898743,0.02208087,0.3377182
"2017-11-24 14:10:00",9231,"CKVY",13.78,42.53,42.64,42.97,42.28,87.7,88.1,85.4,0.811,38.97,39.7,38.36,5.759,5.636,341.7,9.01,7.891,203.7158,9.52,0.01898743,0.02208087,0.3377182
"2017-11-24 14:15:00",9232,"CKVY",13.78,42.78,42.7,42.9,42.41,86.8,88.5,86.4,0.81,39.26,39.57,38.93,5.923,5.736,338,11.04,8.55,184.3772,9.52,0.01880464,0.02223573,0.3156826
"2017-11-24 14:20:00",9233,"CKVY",13.78,43.39,42.93,43.39,42.72,86.9,86.9,84.2,0.831,38.95,39.77,38.34,6.096,6.141,334.1,10.54,10.74,155.2655,9.52,0.01880464,0.02223573,0.3156826
"2017-11-24 14:25:00",9234,"CKVY",13.77,43.89,43.62,44.01,43.33,82.9,87.9,82.3,0.807,39.39,40.17,38.81,6.512,6.267,321.7,11.9,10.3,171.815,9.52,0.01880464,0.02223573,0.3156826
"2017-11-24 14:30:00",9235,"CKVY",13.77,44.38,43.92,44.44,43.64,82.2,83.8,80.2,0.816,38.79,39.39,38.16,6.82,6.735,321,11.7,9.86,212.9817,9.52,0.02431505,0.02896466,0.2913704
"2017-11-24 14:35:00",9236,"CKVY",13.75,44.88,44.9,45.25,44.44,81,82.4,78.79,0.819,39.39,40.09,38.83,6.888,6.769,315.6,15.46,9.86,277.6828,9.52,0.02431505,0.02896466,0.2913704
"2017-11-24 14:40:00",9237,"CKVY",13.75,44.87,44.83,45,44.69,78.9,83.3,78.24,0.798,39.33,40.06,38.49,6.672,6.785,321.9,13.1,9.64,293.7355,9.52,0.02431505,0.02896466,0.2913704
"2017-11-24 14:45:00",9238,"CKVY",13.74,45.12,44.84,45.12,44.5,80.2,81.8,76.36,0.819,38.67,39.85,37.57,6.708,6.725,318.2,11.87,11.18,315.2486,9.52,0.03041985,0.03654764,0.2645158
"2017-11-24 14:50:00",9239,"CKVY",13.74,45.12,45.19,45.43,45,78.21,80.6,76.7,0.799,39.01,39.76,38.2,6.807,6.792,319.4,11.64,9.86,306.9127,9.53,0.03041985,0.03654764,0.2645158
"2017-11-24 14:55:00",9240,"CKVY",13.73,44.87,45.12,45.37,44.87,76.6,79.41,76.08,0.775,38.58,39.39,37.87,7.149,7.03,318.9,15.86,11.18,319.4405,9.53,0.03041985,0.03654764,0.2645158
"2017-11-24 15:00:00",9241,"CKVY",13.73,45.24,45.15,45.37,44.81,77.35,79.41,75.46,0.794,38.64,39.26,37.77,6.979,7.031,327.2,11.34,9.43,312.7401,9.53,0.03048646,0.03720513,0.235711
"2017-11-24 15:05:00",9242,"CKVY",13.72,46.1,45.49,46.1,45.05,78.17,78.72,75.19,0.829,38.79,39.81,37.78,6.545,6.821,324.2,14.52,8.55,308.691,9.53,0.03048646,0.03720513,0.235711
"2017-11-24 15:10:00",9243,"CKVY",13.72,45.11,45.89,46.35,44.92,75.83,78.06,74.8,0.774,38.74,39.66,37.69,6.167,6.257,311.9,12.02,10.74,293.2514,9.53,0.03048646,0.03720513,0.235711
"2017-11-24 15:15:00",9244,"CKVY",13.73,44.74,44.73,45.11,44.49,78.37,78.58,75.18,0.789,37.87,38.47,37.15,6.335,6.307,327.6,12.66,12.06,241.6742,9.53,0.02092557,0.02715795,0.2049264
"2017-11-24 15:20:00",9245,"CKVY",13.73,44.56,44.63,44.8,44.43,79.26,80.3,77.07,0.792,38.35,39.1,37.73,6.273,6.22,311.1,10.68,10.08,172.4819,9.52,0.02092557,0.02715795,0.2049264
"2017-11-24 15:25:00",9246,"CKVY",13.69,44.24,44.38,44.56,44.12,79.88,81.6,78.3,0.789,38.45,39.21,37.93,5.773,6.15,317.9,12.55,8.11,111.6533,9.52,0.02092557,0.02715795,0.2049264
"2017-11-24 15:30:00",9247,"CKVY",13.58,43.93,44.06,44.24,43.81,79.53,80.8,78.98,0.776,38.26,38.6,37.81,4.705,5.186,320.8,12.92,5.918,83.6936,9.52,0.01235765,0.01709774,0.1725127
"2017-11-24 15:35:00",9248,"CKVY",13.43,43.75,43.82,43.99,43.62,79.6,79.91,78.68,0.771,37.86,38.12,37.57,4.419,4.565,333.6,10.14,6.138,73.86774,9.52,0.01235765,0.01709774,0.1725127
"2017-11-24 15:40:00",9249,"CKVY",13.79,43.87,43.7,43.99,43.56,78.3,80.8,77.96,0.762,37.81,38.19,37.41,4.505,4.393,346,9.1,8.11,72.39346,9.52,0.01235765,0.01709774,0.1725127
"2017-11-24 15:45:00",9250,"CKVY",13.76,44.86,44.37,44.86,43.87,77.13,80,76.99,0.78,38.07,38.63,37.57,4.208,4.343,332.5,14.85,5.042,113.9674,9.52,0.01108559,0.01495788,0.1390908
"2017-11-24 15:50:00",9251,"CKVY",13.76,45.23,44.98,45.35,44.61,76.79,78.85,76.51,0.787,38.32,39,37.76,4.044,4.147,341.9,13.63,6.138,168.7222,9.52,0.01108559,0.01495788,0.1390908
"2017-11-24 15:55:00",9252,"CKVY",13.76,43.81,44.39,45.23,43.75,79.5,79.5,76.07,0.772,37.84,38.62,37.23,4.139,4.124,351.2,12.81,7.672,187.4896,9.52,0.01108559,0.01495788,0.1390908
"2017-11-24 16:00:00",9253,"CKVY",13.76,42.94,43.31,43.87,42.94,83,83.2,79.46,0.78,38.18,38.45,37.82,4.761,4.444,357.4,9.8,8.11,142.1384,9.52,0.006820495,0.0103622,0.1050688
"2017-11-24 16:05:00",9254,"CKVY",13.8,42.82,42.83,43.07,42.64,84.3,84.5,82.9,0.788,38.26,38.44,38.06,5.219,5.027,3.843,16,7.014,82.71083,9.52,0.006820495,0.0103622,0.1050688
"2017-11-24 16:10:00",9255,"CKVY",13.29,42.51,42.6,42.82,42.39,84.1,85.1,84,0.777,38.28,38.5,38.05,4.946,5.093,19.88,10.64,6.795,52.61047,9.51,0.006820495,0.0103622,0.1050688
"2017-11-24 16:15:00",9256,"CKVY",13.58,43.07,42.94,43.25,42.51,82.3,84.1,81.4,0.778,38.16,38.4,37.77,4.505,4.687,50.37,16.1,6.795,55.61619,9.51,0.003219048,0.006054559,0.0717278
"2017-11-24 16:20:00",9257,"CKVY",13.67,43.44,43.23,43.5,43.01,80.4,82.3,80.4,0.77,38.02,38.26,37.8,3.81,4.115,37.68,17.23,5.699,64.30635,9.51,0.003219048,0.006054559,0.0717278
"2017-11-24 16:25:00",9258,"CKVY",13.29,43.19,43.46,43.62,43.13,80.4,80.9,79.02,0.763,37.75,38.14,37.22,3.761,3.715,14.88,8.57,7.453,77.58804,9.51,0.003219048,0.006054559,0.0717278
"2017-11-24 16:30:00",9259,"CKVY",13.15,42.82,42.98,43.25,42.76,81.2,82.7,80.4,0.76,37.71,37.98,37.41,4.35,4.02,15.63,12.68,8.11,74.45362,9.51,-0.0001302896,0.002442605,0.04099767
"2017-11-24 16:35:00",9260,"CKVY",13.09,42.51,42.75,43.01,42.39,83.4,83.7,80.8,0.771,37.79,38.07,37.4,4.918,4.712,6.35,8.67,8.11,55.88649,9.51,-0.0001302896,0.002442605,0.04099767
"2017-11-24 16:40:00",9261,"CKVY",13.06,42.14,42.31,42.57,42.14,83.4,83.9,83,0.76,37.6,37.99,37.38,5.021,4.992,351.1,12.12,6.795,31.42147,9.51,-0.0001302896,0.002442605,0.04099767
"2017-11-24 16:45:00",9262,"CKVY",13.04,42.14,42.21,42.39,42.08,83.2,83.6,82.6,0.758,37.48,37.65,37.27,4.58,4.9,340.7,10.6,5.48,18.02345,9.51,-0.000786374,0.001887464,0.01914572
"2017-11-24 16:50:00",9263,"CKVY",13.01,41.71,41.97,42.2,41.65,85.7,85.7,83.3,0.768,37.54,37.82,37.35,3.805,4.157,335.1,10.41,4.603,11.95333,9.51,-0.000786374,0.001887464,0.01914572
"2017-11-24 16:55:00",9264,"CKVY",13,41.28,41.42,41.77,41.15,86.2,87.1,85.7,0.76,37.72,37.86,37.4,2.669,3.293,356,24.24,2.85,7.36543,9.51,-0.000786374,0.001887464,0.01914572
"2017-11-24 17:00:00",9265,"CKVY",12.98,41.34,41.33,41.46,41.21,85.6,86.2,85.6,0.756,37.44,37.59,37.31,1.876,2.295,77.6,25.72,2.85,4.613588,9.51,-0.002731747,-0.003193968,0.007895184
"2017-11-24 17:05:00",9266,"CKVY",12.97,40.84,41.2,41.52,40.78,86.7,86.7,85.3,0.751,37.29,37.51,37.11,1.445,1.58,45.61,37.45,2.63,3.153479,9.5,-0.002731747,-0.003193968,0.007895184
"2017-11-24 17:10:00",9267,"CKVY",12.96,40.91,40.78,40.97,40.6,86.8,87.1,86.5,0.754,37.16,37.41,36.9,1.497,1.44,328.1,19.46,2.411,2.298693,9.5,-0.002731747,-0.003193968,0.007895184
"2017-11-24 17:15:00",9268,"CKVY",12.95,39.05,40.46,41.03,39.05,86.3,86.8,85,0.697,36.61,37.29,35.32,1.625,1.475,276.5,26.71,3.069,1.478787,9.5,-0.004675741,-0.00629673,0.001678515
"2017-11-24 17:20:00",9269,"CKVY",12.95,37.58,37.98,39.12,37.39,93.8,93.8,86.4,0.716,35.63,35.96,35.32,2.04,1.921,259.9,9.84,3.726,0.8299109,9.5,-0.004675741,-0.00629673,0.001678515
"2017-11-24 17:25:00",9270,"CKVY",12.95,37.33,37.79,38.19,37.26,93,94.9,92.6,0.702,36.11,36.85,35.38,2.377,2.221,270,9.56,3.069,0.3715156,9.5,-0.004675741,-0.00629673,0.001678515
"2017-11-24 17:30:00",9271,"CKVY",12.94,36.59,36.9,37.39,36.46,94.8,94.9,92.9,0.696,35.34,35.55,35.13,2.274,2.368,246.6,14.66,2.63,0.1315248,9.5,-0.004160336,-0.005353802,2.5E-007
"2017-11-24 17:35:00",9272,"CKVY",12.92,36.4,36.55,36.65,36.4,95.7,96.1,94.8,0.697,35.45,35.64,35.09,1.752,1.99,264.9,33.59,1.973,0.02285729,9.49,-0.004160336,-0.005353802,2.5E-007
"2017-11-24 17:40:00",9273,"CKVY",12.93,36.47,36.28,36.59,35.97,96.7,96.8,95,0.706,35.19,35.75,34.71,1.382,1.576,351.9,19.26,2.192,0,9.49,-0.004160336,-0.005353802,2.5E-007
"2017-11-24 17:45:00",9274,"CKVY",12.92,36.29,36.28,36.53,36.04,96.5,96.8,96.2,0.7,35.36,35.67,35.1,1.153,1.241,297.9,37.15,2.411,0,9.49,-0.004722968,-0.006348472,2.5E-007
"2017-11-24 17:50:00",9275,"CKVY",12.92,37.09,36.6,37.09,36.29,97,97.2,96.5,0.726,35.81,36.33,35.4,1.217,1.092,283.2,11.05,2.411,0,9.49,-0.004722968,-0.006348472,2.5E-007
"2017-11-24 17:55:00",9276,"CKVY",12.91,36.6,36.84,37.27,36.6,94.7,97.2,94.5,0.695,35.64,36.54,35.23,1.026,1.138,299.1,8.39,1.973,0,9.49,-0.004722968,-0.006348472,2.5E-007
"2017-11-24 18:00:00",9277,"CKVY",12.91,36.98,36.5,36.98,36.17,96.3,96.4,93.8,0.718,35.24,36.06,34.59,0.829,0.917,355.4,41.08,1.754,0,9.49,-0.005273397,-0.007433605,2.5E-007
"2017-11-24 18:05:00",9278,"CKVY",12.91,37.1,36.93,37.35,36.55,92.4,96.3,92.4,0.691,35.47,36.2,34.95,0.837,0.937,3.684,71.89,2.63,0,9.49,-0.005273397,-0.007433605,2.5E-007
"2017-11-24 18:10:00",9279,"CKVY",12.9,37.84,37.68,38.09,36.98,87.9,92.3,86.9,0.677,34.7,35.12,34.34,0.947,0.825,39.89,86.5,2.411,0,9.49,-0.005273397,-0.007433605,2.5E-007
"2017-11-24 18:15:00",9280,"CKVY",12.9,38.71,38.42,38.71,37.91,83.9,87.9,83.9,0.669,34.49,34.74,34.2,1.466,1.241,328.5,18.69,2.85,0,9.49,-0.005249557,-0.007405603,2.5E-007
"2017-11-24 18:20:00",9281,"CKVY",12.9,38.52,38.68,39.02,38.46,81,84,81,0.642,33.89,34.33,33.17,1.968,1.676,290.7,10.77,3.507,0,9.49,-0.005249557,-0.007405603,2.5E-007
"2017-11-24 18:25:00",9282,"CKVY",12.89,37.97,38.26,38.59,37.91,82.5,82.5,80.7,0.639,33.03,33.24,32.81,2.58,2.301,315.5,13.89,3.726,0,9.49,-0.005249557,-0.007405603,2.5E-007
"2017-11-24 18:30:00",9283,"CKVY",12.87,38.28,38.09,38.28,37.91,83.6,83.6,82.5,0.655,33.49,33.76,33.13,2.531,2.629,336.1,5.279,3.069,0,9.49,-0.003494407,-0.004365558,2.5E-007
"2017-11-24 18:35:00",9284,"CKVY",12.88,38.28,38.17,38.4,37.97,82.8,83.7,82.8,0.649,33.6,33.74,33.44,1.896,2.189,340.5,14.93,1.973,0,9.49,-0.003494407,-0.004365558,2.5E-007
"2017-11-24 18:40:00",9285,"CKVY",12.88,36.55,37.38,38.4,36.36,89.6,89.7,81.2,0.656,33.17,33.84,32.38,1.269,1.528,63.67,56.77,2.411,0,9.49,-0.003494407,-0.004365558,2.5E-007
"2017-11-24 18:45:00",9286,"CKVY",12.88,35.87,36.24,36.61,35.81,90.2,90.4,88.9,0.643,33.57,34.02,32.93,1.197,1.138,68.86,24.54,2.63,0,9.49,-0.004290122,-0.005675016,2.5E-007
"2017-11-24 18:50:00",9287,"CKVY",12.87,35.62,35.61,35.99,35.37,92.4,92.5,90.2,0.652,33.3,33.71,32.8,1.505,1.414,5.139,23.04,3.069,0,9.49,-0.004290122,-0.005675016,2.5E-007
"2017-11-24 18:55:00",9288,"CKVY",12.87,36.49,36.08,36.61,35.62,90.6,92.7,90.6,0.662,33.91,34.14,33.64,1.651,1.657,344.7,10.96,2.192,0,9.49,-0.004290122,-0.005675016,2.5E-007
"2017-11-24 19:00:00",9289,"CKVY",12.86,37.24,36.92,37.24,36.49,86.8,90.6,86.8,0.654,33.97,34.18,33.64,1.625,1.626,339,11.14,2.411,0,9.49,-0.004488204,-0.006000943,2.5E-007
"2017-11-24 19:05:00",9290,"CKVY",12.86,34.4,36.32,37.24,34.4,88.7,88.7,84.4,0.596,32.78,33.84,31.21,1.697,1.573,283.9,27.62,3.507,0,9.49,-0.004488204,-0.006000943,2.5E-007
"2017-11-24 19:10:00",9291,"CKVY",12.86,34.95,34.3,34.95,33.84,92.6,94,88.8,0.637,32.32,33.14,31.37,2.3,1.965,284.1,11.09,4.165,0,9.49,-0.004488204,-0.006000943,2.5E-007
"2017-11-24 19:15:00",9292,"CKVY",12.86,34.15,34.52,34.95,34.09,92.7,92.8,90.9,0.617,32.36,33.03,31.89,3.154,2.778,306.4,11.7,5.042,0,9.49,-0.00384646,-0.004916096,2.5E-007
"2017-11-24 19:20:00",9293,"CKVY",12.86,33.85,34.07,34.46,33.66,93.9,93.9,92.3,0.617,32.2,32.56,31.82,3.881,3.61,321,5.534,5.042,0,9.49,-0.00384646,-0.004916096,2.5E-007
"2017-11-24 19:25:00",9294,"CKVY",12.87,34.78,34.64,35.09,33.78,92.2,94.9,92.2,0.629,33.03,33.38,32.21,4.209,4.086,342.6,8.98,5.261,0,9.49,-0.00384646,-0.004916096,2.5E-007
"2017-11-24 19:30:00",9295,"CKVY",12.84,33.79,33.94,34.84,33.67,93.7,93.7,89.7,0.615,31.88,32.78,31.04,3.265,3.785,337.6,24.62,2.85,0,9.49,-0.002818518,-0.003286793,2.5E-007
"2017-11-24 19:35:00",9296,"CKVY",12.86,34.41,34.13,34.53,33.67,95.5,95.6,93.7,0.643,32.82,33.39,32.06,2.351,2.798,27.07,6.794,2.192,0,9.49,-0.002818518,-0.003286793,2.5E-007
"2017-11-24 19:40:00",9297,"CKVY",12.86,34.53,34.46,34.66,34.29,95.6,95.7,95.3,0.646,33.3,33.56,33.1,1.502,1.827,2.503,5.983,2.85,0,9.49,-0.002818518,-0.003286793,2.5E-007
"2017-11-24 19:45:00",9298,"CKVY",12.86,33.42,33.97,34.53,33.42,94.4,95.6,94.4,0.611,32.65,33.41,31.99,1.766,1.57,1.482,2.075,2.85,0,9.49,-0.004096707,-0.005294336,2.5E-007
"2017-11-24 19:50:00",9299,"CKVY",12.84,35.89,34.25,35.89,33.42,93.7,97,93.7,0.669,33.17,34.43,31.99,1.957,1.841,294.9,44.29,3.726,0,9.49,-0.004096707,-0.005294336,2.5E-007
"2017-11-24 19:55:00",9300,"CKVY",12.84,33.05,34.52,36.14,33.05,93.4,93.7,86.3,0.595,31.93,34.27,30.57,2.098,2.124,299.1,13.14,3.507,0,9.49,-0.004096707,-0.005294336,2.5E-007
"2017-11-24 20:00:00",9301,"CKVY",12.84,33.92,32.9,33.92,31.94,98.2,98.3,92,0.648,31.71,33.5,30.05,2.047,2.073,298.4,11.04,2.411,0,9.49,-0.0040337,-0.005215427,2.5E-007
"2017-11-24 20:05:00",9302,"CKVY",12.85,33.8,33.86,34.17,33.61,95.8,98.3,95.8,0.629,33.13,33.68,32.64,2.299,2.162,319.5,5.622,3.288,0,9.49,-0.0040337,-0.005215427,2.5E-007
"2017-11-24 20:10:00",9303,"CKVY",12.84,32.44,33.41,33.93,32.44,93.6,95.8,93.6,0.582,32.02,32.86,30.81,2.719,2.458,320.6,9.76,4.603,0,9.49,-0.0040337,-0.005215427,2.5E-007
"2017-11-24 20:15:00",9304,"CKVY",12.84,30.1,31.15,32.44,29.97,95,95,93.3,0.537,29.65,30.84,28.64,3.291,3.047,302.1,4.597,5.042,0,9.49,-0.003647723,-0.004561841,2.5E-007
"2017-11-24 20:20:00",9305,"CKVY",12.84,32.26,30.62,32.26,29.85,99.4,99.4,95,0.614,29.91,32.11,28.69,3.851,3.535,326.7,16.85,5.699,0,9.49,-0.003647723,-0.004561841,2.5E-007
"2017-11-24 20:25:00",9306,"CKVY",12.84,33.37,33.1,33.43,32.2,97.4,99.7,97.4,0.629,32.83,33.21,32.06,4.107,4.055,337.3,9.2,5.261,0,9.49,-0.003647723,-0.004561841,2.5E-007
"2017-11-24 20:30:00",9307,"CKVY",12.84,33.13,33.35,33.62,33.06,96.2,97.5,96.2,0.615,32.5,32.83,32.12,3.94,4,327.3,5.512,3.946,0,9.49,-0.003104621,-0.003671945,2.5E-007
"2017-11-24 20:35:00",9308,"CKVY",12.84,32.88,32.85,33.19,32.57,97,97,96,0.614,31.94,32.25,31.62,3.602,3.827,337.9,3.837,3.726,0,9.49,-0.003104621,-0.003671945,2.5E-007
"2017-11-24 20:40:00",9309,"CKVY",12.84,31.95,32.69,33.19,31.95,95.4,97.2,95.4,0.582,31.79,32.48,30.79,3.064,3.297,323.3,11.51,3.726,0,9.49,-0.003104621,-0.003671945,2.5E-007
"2017-11-24 20:45:00",9310,"CKVY",12.83,31.46,31.23,31.95,30.9,98.3,98.3,94.8,0.587,30.29,31.15,29.82,3.157,3.076,289.7,7.564,4.384,0,9.49,-0.003204022,-0.003845474,2.5E-007
"2017-11-24 20:50:00",9311,"CKVY",12.83,32.01,31.67,32.07,31.39,99.2,99.2,98.3,0.606,31.38,31.87,31.07,2.995,3.078,295.2,6.951,3.507,0,9.49,-0.003204022,-0.003845474,2.5E-007
"2017-11-24 20:55:00",9312,"CKVY",12.82,30.96,31.42,32.2,30.71,98.1,99.2,97.5,0.575,31.03,32.01,30.1,3.081,2.974,145,74.16,4.603,0,9.49,-0.003204022,-0.003845474,2.5E-007
"2017-11-24 21:00:00",9313,"CKVY",12.82,30.78,30.86,31.09,30.65,98.1,98.3,97.9,0.57,30.39,30.64,30.16,2.562,2.899,163.5,22.75,3.507,0,9.49,-0.003498624,-0.00429733,2.5E-007
"2017-11-24 21:05:00",9314,"CKVY",12.82,31.7,31.53,31.89,30.71,98.8,99.4,98.1,0.596,31.27,31.74,30.24,2.404,2.47,214,12.33,2.85,0,9.49,-0.003498624,-0.00429733,2.5E-007
"2017-11-24 21:10:00",9315,"CKVY",12.82,30.72,31.21,31.7,30.65,97.3,98.8,97.2,0.564,30.69,31.41,29.95,2.305,2.373,219.9,6.072,3.507,0,9.49,-0.003498624,-0.00429733,2.5E-007
"2017-11-24 21:15:00",9316,"CKVY",12.81,29.6,30.36,30.72,29.54,97.5,97.9,97.3,0.541,29.76,30.1,28.93,2.708,2.391,154.3,18.8,4.822,0,9.49,-0.003768772,-0.004764557,2.5E-007
"2017-11-24 21:20:00",9317,"CKVY",12.82,29.3,29.38,29.73,29.17,98.8,98.9,97.5,0.541,28.94,29.15,28.66,3.044,2.888,129.8,7.891,4.165,0,9.49,-0.003768772,-0.004764557,2.5E-007
"2017-11-24 21:25:00",9318,"CKVY",12.81,29.67,29.39,29.74,29.11,99.7,99.8,98.8,0.554,29.21,29.69,28.86,3.515,3.289,128.2,5.09,5.042,0,9.49,-0.003768772,-0.004764557,2.5E-007
"2017-11-24 21:30:00",9319,"CKVY",12.81,29.24,29.38,29.8,28.99,99.3,99.8,99.2,0.542,29.26,29.76,28.79,3.687,3.668,147.8,7.252,4.603,0,9.49,-0.003232626,-0.003906569,2.5E-007
"2017-11-24 21:35:00",9320,"CKVY",12.81,29.49,29.37,29.61,29.06,99.7,99.7,99.3,0.55,29.26,29.55,28.91,3.894,3.771,144,4.637,4.822,0,9.49,-0.003232626,-0.003906569,2.5E-007
"2017-11-24 21:40:00",9321,"CKVY",12.81,29,29.19,29.49,28.93,99.3,99.7,99.3,0.537,29.06,29.42,28.77,3.666,3.874,164.7,7.192,4.822,0,9.49,-0.003232626,-0.003906569,2.5E-007
"2017-11-24 21:45:00",9322,"CKVY",12.81,29.12,29.01,29.24,28.87,99.6,99.6,99.2,0.541,28.85,29.14,28.69,3.126,3.391,162.8,6.556,2.63,0,9.49,-0.003086306,-0.003673087,2.5E-007
"2017-11-24 21:50:00",9323,"CKVY",12.8,28.93,29.06,29.3,28.87,99.3,99.7,99.3,0.535,28.92,29.21,28.69,2.357,2.77,137,12.74,2.192,0,9.49,-0.003086306,-0.003673087,2.5E-007
"2017-11-24 21:55:00",9324,"CKVY",12.79,29.24,29.08,29.24,28.87,99.6,99.6,99.2,0.544,28.94,29.14,28.69,1.768,1.999,127,14.25,1.973,0,9.49,-0.003086306,-0.003673087,2.5E-007
"2017-11-24 22:00:00",9325,"CKVY",12.81,29.18,29.15,29.3,29,99.3,99.7,99.3,0.541,29.03,29.21,28.82,1.627,1.705,119.6,25.82,2.411,0,9.49,-0.003813526,-0.00488635,2.5E-007
"2017-11-24 22:05:00",9326,"CKVY",12.8,29.12,29.2,29.3,29,99.3,99.5,99.3,0.539,29.05,29.18,28.83,1.668,1.657,59.83,10.69,2.411,0,9.49,-0.003813526,-0.00488635,2.5E-007
"2017-11-24 22:10:00",9327,"CKVY",12.8,29.43,29.25,29.55,29,99.5,99.6,99.2,0.548,29.1,29.44,28.81,1.504,1.599,34.67,6.041,1.973,0,9.49,-0.003813526,-0.00488635,2.5E-007
"2017-11-24 22:15:00",9328,"CKVY",12.8,29.43,29.45,29.55,29.3,99.6,99.7,99.5,0.548,29.35,29.47,29.19,1.08,1.318,29.5,0.095,1.096,0,9.49,-0.004252891,-0.005699885,2.5E-007
"2017-11-24 22:20:00",9329,"CKVY",12.8,29.68,29.58,29.74,29.24,99.9,99.9,99.5,0.556,29.52,29.72,29.14,0.583,0.773,6.232,23.06,1.096,0,9.49,-0.004252891,-0.005699885,2.5E-007
"2017-11-24 22:25:00",9330,"CKVY",12.79,29.12,29.63,29.86,29.06,99.4,100.1,99.4,0.54,29.61,29.85,28.91,0.844,0.619,322.3,16.11,3.069,0,9.49,-0.004252891,-0.005699885,2.5E-007
"2017-11-24 22:30:00",9331,"CKVY",12.79,29.24,29.13,29.24,28.87,99.6,99.6,99.2,0.544,28.98,29.15,28.67,1.466,1.138,310.6,9.79,3.069,0,9.49,-0.00483726,-0.006907368,2.5E-007
"2017-11-24 22:35:00",9332,"CKVY",12.79,29.06,29.12,29.3,28.93,99.7,99.7,99.5,0.54,29.04,29.24,28.83,1.873,1.716,276.6,16.27,2.192,0,9.49,-0.00483726,-0.006907368,2.5E-007
"2017-11-24 22:40:00",9333,"CKVY",12.79,30.23,29.53,30.29,29,100.1,100.2,99.6,0.569,29.52,30.33,28.91,1.94,1.986,278.9,8.85,2.411,0,9.49,-0.00483726,-0.006907368,2.5E-007
"2017-11-24 22:45:00",9334,"CKVY",12.79,29,29.8,30.6,28.87,98.8,100.2,98.7,0.534,29.73,30.64,28.56,1.91,1.906,262.7,6.822,3.069,0,9.49,-0.004048814,-0.005294396,2.5E-007
"2017-11-24 22:50:00",9335,"CKVY",12.79,28.87,28.82,29,28.69,99.5,99.5,98.6,0.535,28.56,28.78,28.38,2.241,2.015,276.7,7.447,3.726,0,9.5,-0.004048814,-0.005294396,2.5E-007
"2017-11-24 22:55:00",9336,"CKVY",12.78,29,28.82,29.06,28.56,99.9,99.9,99.4,0.54,28.72,29,28.42,2.603,2.393,304,9.91,3.946,0,9.5,-0.004048814,-0.005294396,2.5E-007
"2017-11-24 23:00:00",9337,"CKVY",12.79,29.61,29.2,29.61,28.81,100.1,100.2,99.8,0.555,29.21,29.63,28.78,3.021,2.802,311.7,6.868,3.946,0,9.5,-0.003664682,-0.004627539,2.5E-007
"2017-11-24 23:05:00",9338,"CKVY",12.78,29.99,29.86,30.05,29.49,100.1,100.2,100.1,0.564,29.89,30.09,29.52,3.279,3.176,305.9,6.264,4.165,0,9.5,-0.003664682,-0.004627539,2.5E-007
"2017-11-24 23:10:00",9339,"CKVY",12.78,30.24,30.05,30.3,29.86,100.1,100.2,100.1,0.569,30.08,30.33,29.88,3.183,3.256,308.6,6.993,3.946,0,9.5,-0.003664682,-0.004627539,2.5E-007
"2017-11-24 23:15:00",9340,"CKVY",12.78,30.54,30.38,30.61,30.17,100,100.2,99.9,0.576,30.4,30.62,30.2,2.803,2.999,304.7,5.901,3.288,0,9.5,-0.003438762,-0.004199121,2.5E-007
"2017-11-24 23:20:00",9341,"CKVY",12.78,31.16,30.81,31.23,30.48,99.7,100,99.7,0.589,30.77,31.16,30.46,2.334,2.621,319.1,7.798,3.288,0,9.5,-0.003438762,-0.004199121,2.5E-007
"2017-11-24 23:25:00",9342,"CKVY",12.78,30.98,31.1,31.23,30.92,98.6,99.7,98.6,0.578,30.87,31.15,30.58,1.675,2.049,312.5,8.51,1.973,0,9.5,-0.003438762,-0.004199121,2.5E-007
"2017-11-24 23:30:00",9343,"CKVY",12.77,30.98,31.05,31.16,30.92,98.4,98.6,98.3,0.577,30.67,30.82,30.51,0.939,1.32,324.5,0.069,0.658,0,9.5,-0.004077475,-0.005296156,2.5E-007
"2017-11-24 23:35:00",9344,"CKVY",12.78,31.23,31.19,31.35,30.98,98.1,98.5,98.1,0.581,30.78,30.92,30.57,0.373,0.621,288.8,25.83,0.877,0,9.5,-0.004077475,-0.005296156,2.5E-007
"2017-11-24 23:40:00",9345,"CKVY",12.76,31.29,31.2,31.35,31.04,98,98.2,97.7,0.582,30.68,30.84,30.46,0.184,0.223,29.77,41.77,0.877,0,9.5,-0.004077475,-0.005296156,2.5E-007
"2017-11-24 23:45:00",9346,"CKVY",12.75,31.72,31.49,31.72,31.16,97.8,98.3,97.8,0.59,31.01,31.28,30.66,0.414,0.242,26.86,23.76,1.754,0,9.5,-0.005527523,-0.008375301,2.5E-007
"2017-11-24 23:50:00",9347,"CKVY",12.75,31.78,31.62,31.78,31.29,96.8,97.8,96.7,0.586,30.89,31.17,30.54,0.945,0.691,13.81,10.08,2.63,0,9.5,-0.005527523,-0.008375301,2.5E-007
"2017-11-24 23:55:00",9348,"CKVY",12.76,31.35,31.58,31.78,31.29,96.1,96.8,96,0.572,30.67,30.94,30.29,1.171,1.106,2.259,23.19,1.754,0,9.5,-0.005527523,-0.008375301,2.5E-007
"2017-11-25 00:00:00",9349,"CKVY",12.77,31.35,31.24,31.41,30.98,97.1,97.1,96,0.578,30.34,30.62,29.98,0.997,1.13,282.9,23.95,1.096,0,9.5,-0.00485545,-0.006843451,2.5E-007
"2017-11-25 00:05:00",9350,"CKVY",12.75,30.79,31.27,31.54,30.73,96.3,97.3,96.2,0.56,30.49,30.85,29.79,0.662,0.741,294,25.46,2.411,0,9.5,-0.00485545,-0.006843451,2.5E-007
"2017-11-25 00:10:00",9351,"CKVY",12.76,31.41,31.04,31.47,30.61,97.8,98,96.3,0.583,30.39,30.96,29.74,1.473,0.933,311.4,17.16,5.48,0,9.5,-0.00485545,-0.006843451,2.5E-007
"2017-11-25 00:15:00",9352,"CKVY",12.76,31.1,31.29,31.6,31.04,97.6,97.9,97.2,0.575,30.66,31.06,30.35,2.551,2.044,342,11.02,4.822,0,9.5,-0.004596831,-0.006318659,2.5E-007
"2017-11-25 00:20:00",9353,"CKVY",12.76,31.1,31.12,31.35,30.91,97.6,98,97.5,0.575,30.56,30.86,30.31,3.045,2.902,349.1,5.2,3.726,0,9.5,-0.004596831,-0.006318659,2.5E-007
"2017-11-25 00:25:00",9354,"CKVY",12.75,31.35,31.15,31.35,30.98,98.2,98.2,97.6,0.584,30.63,30.91,30.37,2.601,2.922,318.9,6.674,2.63,0,9.5,-0.004596831,-0.006318659,2.5E-007
"2017-11-25 00:30:00",9355,"CKVY",12.75,31.6,31.51,31.66,31.35,97.8,98.4,97.8,0.588,31.03,31.19,30.88,2.092,2.331,329.8,9.63,2.411,0,9.5,-0.003596016,-0.004469657,2.5E-007
"2017-11-25 00:35:00",9356,"CKVY",12.75,30.92,31.47,31.72,30.85,96.8,97.8,96.8,0.566,30.83,31.14,30.07,1.685,1.822,29.34,71.27,2.63,0,9.5,-0.003596016,-0.004469657,2.5E-007
"2017-11-25 00:40:00",9357,"CKVY",12.75,31.22,31.07,31.35,30.79,98.2,98.4,96.9,0.581,30.53,30.93,30.04,1.542,1.63,119.5,17.25,2.63,0,9.5,-0.003596016,-0.004469657,2.5E-007
"2017-11-25 00:45:00",9358,"CKVY",12.75,29.99,30.78,31.35,29.93,97.6,98.3,97.6,0.549,30.24,30.93,29.32,1.819,1.633,121.3,19.32,3.726,0,9.5,-0.004230869,-0.0056029,2.5E-007
"2017-11-25 00:50:00",9359,"CKVY",12.75,29.62,29.75,29.99,29.55,99.3,99.3,97.6,0.55,29.37,29.56,29.18,2.291,2.12,132.7,8.68,3.069,0,9.5,-0.004230869,-0.0056029,2.5E-007
"2017-11-25 00:55:00",9360,"CKVY",12.75,29.56,29.69,29.86,29.49,99.9,99.9,99.2,0.552,29.6,29.84,29.35,2.733,2.44,140.4,10.77,4.165,0,9.5,-0.004230869,-0.0056029,2.5E-007
"2017-11-25 01:00:00",9361,"CKVY",12.74,29.12,29.35,29.62,29.12,99.8,99.9,99.7,0.542,29.3,29.59,29.06,2.892,2.862,154.8,6.78,4.603,0,9.5,-0.003671944,-0.004622455,2.5E-007
"2017-11-25 01:05:00",9362,"CKVY",12.73,28.94,28.99,29.18,28.81,100.1,100.1,99.7,0.54,28.96,29.14,28.77,2.804,2.87,146.3,9.72,3.288,0,9.5,-0.003671944,-0.004622455,2.5E-007
"2017-11-25 01:10:00",9363,"CKVY",12.74,28.81,28.83,29,28.69,100.2,100.2,100,0.537,28.86,29.02,28.71,2.064,2.544,135.7,4.532,1.973,0,9.5,-0.003671944,-0.004622455,2.5E-007
"2017-11-25 01:15:00",9364,"CKVY",12.74,28.75,28.71,28.81,28.5,100.1,100.2,100.1,0.536,28.73,28.85,28.52,1.094,1.517,130.7,2.459,1.534,0,9.5,-0.00373387,-0.004742859,2.5E-007
"2017-11-25 01:20:00",9365,"CKVY",12.74,28.81,28.78,28.93,28.63,100.1,100.2,100.1,0.537,28.81,28.96,28.64,1.019,0.996,123.1,4.569,2.411,0,9.5,-0.00373387,-0.004742859,2.5E-007
"2017-11-25 01:25:00",9366,"CKVY",12.73,28.88,28.79,28.94,28.63,100.1,100.2,100.1,0.538,28.82,28.96,28.67,1.423,1.201,100,12.44,2.63,0,9.5,-0.00373387,-0.004742859,2.5E-007
"2017-11-25 01:30:00",9367,"CKVY",12.74,29,28.96,29.06,28.81,100.2,100.2,100.1,0.542,28.99,29.1,28.85,1.51,1.481,130.2,53.57,1.534,0,9.5,-0.004456865,-0.006125712,2.5E-007
"2017-11-25 01:35:00",9368,"CKVY",12.73,28.14,28.73,29,28.07,100.2,100.2,100.1,0.523,28.76,29.04,28.1,1.608,1.484,222.6,20.99,3.946,0,9.5,-0.004456865,-0.006125712,2.5E-007
"2017-11-25 01:40:00",9369,"CKVY",12.73,28.02,28.03,28.2,27.89,100.1,100.2,100.1,0.52,28.06,28.23,27.91,2.194,1.876,239.8,4.781,4.165,0,9.5,-0.004456865,-0.006125712,2.5E-007
"2017-11-25 01:45:00",9370,"CKVY",12.73,27.34,27.82,28.26,27.27,100.2,100.2,100,0.506,27.85,28.3,27.3,3.13,2.756,250.5,5.856,4.822,0,9.5,-0.003834738,-0.00494834,2.5E-007
"2017-11-25 01:50:00",9371,"CKVY",12.73,26.9,27.13,27.46,26.9,100.1,100.2,100,0.497,27.16,27.5,26.92,3.09,3.213,242.1,4.599,2.85,0,9.5,-0.003834738,-0.00494834,2.5E-007
"2017-11-25 01:55:00",9372,"CKVY",12.73,26.9,27.05,27.34,26.66,100.2,100.2,100,0.497,27.08,27.36,26.67,2.098,2.602,179.4,65.93,1.754,0,9.5,-0.003834738,-0.00494834,2.5E-007
"2017-11-25 02:00:00",9373,"CKVY",12.73,26.97,27.11,27.34,26.78,100.1,100.2,100.1,0.498,27.14,27.38,26.8,1.906,1.832,78.27,6.149,4.603,0,9.49,-0.003449012,-0.004308057,2.5E-007
"2017-11-25 02:05:00",9374,"CKVY",12.72,27.09,26.94,27.21,26.47,100.2,100.2,100,0.501,26.97,27.25,26.5,2.444,2.18,81.6,1.522,4.603,0,9.49,-0.003449012,-0.004308057,2.5E-007
"2017-11-25 02:10:00",9375,"CKVY",12.72,27.77,27.69,28.02,27.15,100.1,100.2,100,0.515,27.72,28.05,27.17,3.362,2.887,97.9,10.67,4.165,0,9.49,-0.003449012,-0.004308057,2.5E-007
"2017-11-25 02:15:00",9376,"CKVY",12.72,28.2,28.25,28.51,27.77,100.1,100.2,100,0.524,28.28,28.54,27.79,3.639,3.632,115.7,2.584,4.165,0,9.49,-0.003330335,-0.004091549,2.5E-007
"2017-11-25 02:20:00",9377,"CKVY",12.72,27.96,28.03,28.27,27.77,100.1,100.2,100,0.519,28.05,28.3,27.8,3.156,3.415,116.8,2.326,2.85,0,9.49,-0.003330335,-0.004091549,2.5E-007
"2017-11-25 02:25:00",9378,"CKVY",12.71,27.52,27.8,28.08,27.52,100.1,100.2,100.1,0.51,27.83,28.1,27.55,2.206,2.708,85,28.09,2.192,0,9.49,-0.003330335,-0.004091549,2.5E-007
"2017-11-25 02:30:00",9379,"CKVY",12.71,25.67,26.74,27.46,25.61,99.9,100.2,99.9,0.471,26.76,27.49,25.58,1.608,1.812,219.7,29.08,3.507,0,9.49,-0.003439824,-0.004278323,2.5E-007
"2017-11-25 02:35:00",9380,"CKVY",12.71,25.73,25.47,25.73,25.3,100.1,100.2,99.6,0.473,25.43,25.76,25.2,1.322,1.461,236.9,8.11,2.63,0,9.49,-0.003439824,-0.004278323,2.5E-007
"2017-11-25 02:40:00",9381,"CKVY",12.71,25.79,25.95,26.29,25.61,100.1,100.2,100,0.474,25.98,26.32,25.63,1.691,1.496,239.3,5.739,2.411,0,9.49,-0.003439824,-0.004278323,2.5E-007
"2017-11-25 02:45:00",9382,"CKVY",12.71,25.79,25.89,26.35,25.55,100.1,100.2,100,0.474,25.91,26.38,25.57,1.5,1.742,240.2,9.64,2.411,0,9.49,-0.003885599,-0.005160489,2.5E-007
"2017-11-25 02:50:00",9383,"CKVY",12.7,25.43,25.42,25.8,25.12,100.1,100.2,100,0.467,25.45,25.84,25.13,1.051,1.24,187,41.31,1.096,0,9.49,-0.003885599,-0.005160489,2.5E-007
"2017-11-25 02:55:00",9384,"CKVY",12.7,25.86,25.57,25.93,25.12,100.1,100.2,100,0.476,25.59,25.96,25.15,0.721,0.792,104.1,34.97,2.411,0,9.49,-0.003885599,-0.005160489,2.5E-007
"2017-11-25 03:00:00",9385,"CKVY",12.7,24.81,25.71,26.05,24.81,100.1,100.2,100.1,0.455,25.74,26.08,24.83,1.082,0.807,87.7,12.81,2.85,0,9.49,-0.004333416,-0.006087707,2.5E-007
"2017-11-25 03:05:00",9386,"CKVY",12.7,25.06,24.73,25.18,24.13,100.2,100.2,100.1,0.46,24.76,25.22,24.14,1.913,1.491,121.5,12.13,3.507,0,9.49,-0.004333416,-0.006087707,2.5E-007
"2017-11-25 03:10:00",9387,"CKVY",12.69,24.81,24.93,25.18,24.69,100.2,100.2,100,0.456,24.96,25.22,24.71,2.46,2.308,99.4,4.949,3.288,0,9.49,-0.004333416,-0.006087707,2.5E-007
"2017-11-25 03:15:00",9388,"CKVY",12.69,25.06,24.76,25.06,24.57,100.1,100.2,100.1,0.46,24.78,25.11,24.57,2.317,2.376,91.2,2.068,2.85,0,9.49,-0.003492777,-0.004471184,2.5E-007
"2017-11-25 03:20:00",9389,"CKVY",12.69,24.82,24.95,25.19,24.82,100.2,100.2,100.1,0.456,24.98,25.22,24.83,1.848,2.117,97.2,6.792,1.973,0,9.49,-0.003492777,-0.004471184,2.5E-007
"2017-11-25 03:25:00",9390,"CKVY",12.69,24.2,24.46,24.88,24.08,100.1,100.2,100.1,0.444,24.49,24.9,24.1,1.981,1.786,171.1,13.51,4.165,0,9.49,-0.003492777,-0.004471184,2.5E-007
"2017-11-25 03:30:00",9391,"CKVY",12.67,24.02,24.08,24.26,23.83,100.2,100.2,100.1,0.441,24.1,24.28,23.84,2.408,2.223,167.2,4.386,4.165,0,9.49,-0.003471559,-0.004445747,2.5E-007
"2017-11-25 03:35:00",9392,"CKVY",12.67,24.7,24.29,24.76,23.95,100.1,100.2,100.1,0.453,24.32,24.79,23.98,3.019,2.685,149.1,10.78,3.507,0,9.49,-0.003471559,-0.004445747,2.5E-007
"2017-11-25 03:40:00",9393,"CKVY",12.68,24.45,24.71,24.88,24.45,100.1,100.2,100.1,0.448,24.74,24.9,24.47,3.213,3.204,135.8,10.03,4.165,0,9.49,-0.003471559,-0.004445747,2.5E-007
"2017-11-25 03:45:00",9394,"CKVY",12.67,24.39,24.26,24.51,24.02,100.2,100.2,100.1,0.448,24.29,24.54,24.04,3.475,3.346,125.6,9.25,5.261,0,9.49,-0.002968935,-0.003593551,2.5E-007
"2017-11-25 03:50:00",9395,"CKVY",12.66,24.08,24.3,24.57,24.08,100.2,100.2,100.1,0.442,24.33,24.61,24.09,3.59,3.557,117.4,6.592,4.603,0,9.49,-0.002968935,-0.003593551,2.5E-007
"2017-11-25 03:55:00",9396,"CKVY",12.66,24.45,24.3,24.57,24.08,100.2,100.2,100.1,0.449,24.33,24.61,24.09,3.784,3.664,118.4,8.64,4.822,0,9.49,-0.002968935,-0.003593551,2.5E-007
"2017-11-25 04:00:00",9397,"CKVY",12.66,24.58,24.43,24.7,24.2,100.2,100.2,100.1,0.451,24.46,24.72,24.22,3.658,3.732,127.4,2.694,4.165,0,9.49,-0.002744699,-0.003243691,2.5E-007
"2017-11-25 04:05:00",9398,"CKVY",12.66,24.58,24.65,24.82,24.45,100.1,100.2,100,0.451,24.67,24.87,24.47,3.393,3.56,136.3,4.864,3.726,0,9.49,-0.002744699,-0.003243691,2.5E-007
"2017-11-25 04:10:00",9399,"CKVY",12.65,25.13,24.9,25.26,24.45,100.1,100.2,100,0.461,24.92,25.3,24.47,2.782,3.104,129.4,11.1,2.63,0,9.49,-0.002744699,-0.003243691,2.5E-007
"2017-11-25 04:15:00",9400,"CKVY",12.64,25.07,24.95,25.26,24.7,100.2,100.2,100.1,0.461,24.98,25.28,24.71,2.277,2.517,142.8,6.103,2.411,0,9.5,-0.003010308,-0.003649076,2.5E-007
"2017-11-25 04:20:00",9401,"CKVY",12.65,24.82,24.81,25.07,24.64,100.1,100.2,100,0.455,24.83,25.11,24.64,2.066,2.129,164.2,9.01,2.63,0,9.5,-0.003010308,-0.003649076,2.5E-007
"2017-11-25 04:25:00",9402,"CKVY",12.65,24.95,24.85,25.07,24.76,100.1,100.2,100.1,0.458,24.88,25.1,24.78,1.992,1.993,170.3,3.85,2.63,0,9.5,-0.003010308,-0.003649076,2.5E-007
"2017-11-25 04:30:00",9403,"CKVY",12.64,25.07,25.16,25.32,24.95,100.1,100.2,100.1,0.46,25.19,25.37,24.96,2.128,2.1,178.4,2.487,3.288,0,9.5,-0.003496024,-0.004471492,2.5E-007
"2017-11-25 04:35:00",9404,"CKVY",12.64,24.89,24.92,25.07,24.76,100.1,100.2,100.1,0.457,24.94,25.11,24.78,2.053,2.09,179.7,10.65,2.192,0,9.5,-0.003496024,-0.004471492,2.5E-007
"2017-11-25 04:40:00",9405,"CKVY",12.64,24.39,24.77,25.01,24.33,100.1,100.2,100.1,0.447,24.8,25.06,24.34,2.253,2.163,226.5,6.128,3.069,0,9.5,-0.003496024,-0.004471492,2.5E-007
"2017-11-25 04:45:00",9406,"CKVY",12.64,23.46,23.83,24.39,23.34,99.8,100.2,99.8,0.429,23.84,24.42,23.29,2.42,2.291,237.6,6.111,3.507,0,9.5,-0.003394785,-0.004308982,2.5E-007
"2017-11-25 04:50:00",9407,"CKVY",12.63,23.4,23.36,23.46,23.22,100.1,100.1,99.7,0.429,23.32,23.48,23.16,2.698,2.549,230.5,9.87,3.288,0,9.5,-0.003394785,-0.004308982,2.5E-007
"2017-11-25 04:55:00",9408,"CKVY",12.63,24.95,23.74,24.95,23.34,100.1,100.2,100,0.458,23.77,24.98,23.34,2.739,2.773,229.6,17.09,3.507,0,9.5,-0.003394785,-0.004308982,2.5E-007
"2017-11-25 05:00:00",9409,"CKVY",12.63,24.7,25.4,25.75,24.7,100.1,100.2,100.1,0.453,25.43,25.78,24.73,1.964,2.42,268.4,39.93,2.85,0,9.5,-0.003157881,-0.003913855,2.5E-007
"2017-11-25 05:05:00",9410,"CKVY",12.62,23.9,24.09,24.76,23.59,100.1,100.2,100,0.438,24.11,24.78,23.61,1.352,1.6,37.29,28.7,2.192,0,9.5,-0.003157881,-0.003913855,2.5E-007
"2017-11-25 05:10:00",9411,"CKVY",12.62,23.28,23.34,23.96,23.03,100.1,100.2,100.1,0.427,23.37,23.99,23.04,1.334,1.284,88.1,1.985,3.288,0,9.5,-0.003157881,-0.003913855,2.5E-007
"2017-11-25 05:15:00",9412,"CKVY",12.61,23.59,23.39,23.65,23.09,100.1,100.2,100.1,0.433,23.41,23.68,23.12,1.862,1.542,87.5,10.07,2.85,0,9.5,-0.00372929,-0.004970927,2.5E-007
"2017-11-25 05:20:00",9413,"CKVY",12.61,23.71,23.61,23.84,23.4,100.1,100.2,100,0.435,23.64,23.87,23.41,2.326,2.153,95.9,16.21,2.63,0,9.5,-0.00372929,-0.004970927,2.5E-007
"2017-11-25 05:25:00",9414,"CKVY",12.61,24.08,23.97,24.14,23.71,100.1,100.2,100.1,0.442,23.99,24.18,23.72,2.222,2.333,77.03,9.45,2.85,0,9.5,-0.00372929,-0.004970927,2.5E-007
"2017-11-25 05:30:00",9415,"CKVY",12.61,24.82,24.17,24.82,23.96,100.1,100.2,100,0.456,24.2,24.85,23.98,2.091,2.03,149.3,43.09,6.138,0,9.5,-0.003344971,-0.004243609,2.5E-007
"2017-11-25 05:35:00",9416,"CKVY",12.59,24.89,24.83,24.95,24.64,100.1,100.2,100,0.457,24.85,24.99,24.64,2.051,2.122,177.8,10.49,3.726,0,9.5,-0.003344971,-0.004243609,2.5E-007
"2017-11-25 05:40:00",9417,"CKVY",12.58,23.9,24.44,25.01,23.84,99.7,100.2,99.6,0.436,24.45,25.04,23.74,2.054,1.966,248.7,23.71,3.288,0,9.5,-0.003344971,-0.004243609,2.5E-007
"2017-11-25 05:45:00",9418,"CKVY",12.6,23.09,23.61,23.84,22.97,99,99.7,98.9,0.419,23.47,23.75,22.71,2.545,2.46,223.4,25.68,5.042,0,9.5,-0.003362643,-0.004264494,2.5E-007
"2017-11-25 05:50:00",9419,"CKVY",12.59,22.85,22.78,23.03,22.54,99.2,99.2,98.5,0.415,22.5,22.77,22.2,2.523,2.522,244.2,8.9,3.069,0,9.5,-0.003362643,-0.004264494,2.5E-007
"2017-11-25 05:55:00",9420,"CKVY",12.59,22.85,22.93,23.09,22.79,99.4,99.5,99.1,0.416,22.78,22.97,22.58,1.957,2.33,251.3,33.35,1.534,0,9.5,-0.003362643,-0.004264494,2.5E-007
"2017-11-25 06:00:00",9421,"CKVY",12.58,23.09,22.71,23.09,22.48,99.3,99.4,98.7,0.42,22.47,22.94,22.2,1.336,1.562,38.49,31.15,2.85,0,9.5,-0.003208291,-0.004062654,2.5E-007
"2017-11-25 06:05:00",9422,"CKVY",12.58,23.59,23.3,23.71,23.03,100.1,100.1,99.3,0.432,23.22,23.73,22.88,1.764,1.48,69.65,5.763,4.165,0,9.5,-0.003208291,-0.004062654,2.5E-007
"2017-11-25 06:10:00",9423,"CKVY",12.58,23.53,23.61,23.72,23.53,100.1,100.2,100,0.432,23.63,23.75,23.53,2.228,2.042,70.8,8.73,3.507,0,9.5,-0.003208291,-0.004062654,2.5E-007
"2017-11-25 06:15:00",9424,"CKVY",12.58,23.41,23.54,23.65,23.4,99.8,100.2,99.7,0.428,23.53,23.67,23.35,1.721,2.019,50.63,0.028,0,0,9.5,-0.003476543,-0.004501909,2.5E-007
"2017-11-25 06:20:00",9425,"CKVY",12.57,23.47,23.46,23.66,23.28,99.6,99.8,99.5,0.428,23.37,23.57,23.16,0.912,1.279,259.7,89.1,2.192,0,9.5,-0.003476543,-0.004501909,2.5E-007
"2017-11-25 06:25:00",9426,"CKVY",12.57,22.85,23.35,23.72,22.67,98.6,99.7,98.6,0.413,23.19,23.65,22.32,1.492,1.059,244,7.884,5.042,0,9.5,-0.003476543,-0.004501909,2.5E-007
"2017-11-25 06:30:00",9427,"CKVY",12.57,22.92,22.94,23.1,22.79,98.8,98.9,98.6,0.415,22.63,22.83,22.46,2.537,2.03,234.3,18.08,4.822,0,9.5,-0.003677198,-0.004901991,2.5E-007
"2017-11-25 06:35:00",9428,"CKVY",12.56,23.35,23,23.35,22.79,99.6,99.6,98.8,0.426,22.76,23.24,22.5,3.092,2.909,220,9.11,3.726,0,9.5,-0.003677198,-0.004901991,2.5E-007
"2017-11-25 06:40:00",9429,"CKVY",12.56,24.03,23.81,24.09,23.35,100.2,100.2,99.5,0.441,23.83,24.13,23.23,2.339,2.789,172.3,23.34,2.85,0,9.5,-0.003677198,-0.004901991,2.5E-007
"2017-11-25 06:45:00",9430,"CKVY",12.56,23.1,23.9,24.22,23.04,100.1,100.2,100.1,0.424,23.93,24.26,23.07,2.042,2.104,135.4,34.42,4.165,0,9.5,-0.00308008,-0.003806839,2.5E-007
"2017-11-25 06:50:00",9431,"CKVY",12.56,22.86,22.82,23.1,22.48,100.1,100.2,100.1,0.42,22.84,23.14,22.5,2.443,2.212,100.7,8.8,4.603,0,9.5,-0.00308008,-0.003806839,2.5E-007
"2017-11-25 06:55:00",9432,"CKVY",12.56,22.73,22.83,22.98,22.67,99.5,100.2,99.5,0.415,22.83,23.01,22.56,3.112,2.781,109.1,4.974,4.384,0,9.5,-0.00308008,-0.003806839,2.5E-007
"2017-11-25 07:00:00",9433,"CKVY",12.56,22.67,22.77,22.92,22.61,99.6,99.7,99.2,0.414,22.62,22.76,22.43,3.418,3.345,116.2,5.813,3.946,0,9.5,-0.002936974,-0.003592124,2.5E-007
"2017-11-25 07:05:00",9434,"CKVY",12.54,22.3,22.54,22.86,22.24,99.6,99.7,99.5,0.408,22.45,22.77,22.12,3.196,3.316,117,5.528,3.726,0.004851628,9.5,-0.002936974,-0.003592124,2.5E-007
"2017-11-25 07:10:00",9435,"CKVY",12.54,22.61,22.36,22.61,22.18,99.1,99.5,99.1,0.411,22.17,22.4,21.96,3.136,3.124,114.6,5.474,4.165,0.07919322,9.5,-0.002936974,-0.003592124,2.5E-007
"2017-11-25 07:15:00",9436,"CKVY",12.54,22.86,22.75,22.98,22.48,99.3,99.4,99,0.416,22.55,22.83,22.24,3.055,3.092,105.7,5.603,3.946,0.363869,9.5,-0.002701908,-0.003237618,0.0001357822
"2017-11-25 07:20:00",9437,"CKVY",12.54,23.04,22.97,23.17,22.73,99.3,99.4,99.1,0.419,22.8,23.01,22.52,2.906,2.973,95.8,8.36,3.507,1.142478,9.5,-0.002701908,-0.003237618,0.0001357822
"2017-11-25 07:25:00",9438,"CKVY",12.54,23.04,23.02,23.1,22.92,99.2,99.4,99.1,0.419,22.84,22.95,22.7,2.609,2.834,108.2,5.972,3.507,2.088503,9.5,-0.002701908,-0.003237618,0.0001357822
"2017-11-25 07:30:00",9439,"CKVY",12.55,23.17,23.09,23.23,22.92,99.5,99.5,99.1,0.422,22.9,23.05,22.7,2.544,2.554,104.5,6.659,3.726,3.56463,9.5,-0.002781918,-0.003397606,0.003570771
"2017-11-25 07:35:00",9440,"CKVY",12.55,23.72,23.4,23.72,23.04,100.1,100.2,99.4,0.435,23.38,23.76,22.93,2.64,2.596,120.3,10.72,3.946,5.387762,9.5,-0.002781918,-0.003397606,0.003570771
"2017-11-25 07:40:00",9441,"CKVY",12.55,23.6,23.6,23.72,23.41,100.2,100.2,100.1,0.433,23.62,23.75,23.43,2.876,2.718,132.1,6.507,3.726,7.968036,9.5,-0.002781918,-0.003397606,0.003570771
"2017-11-25 07:45:00",9442,"CKVY",12.59,23.35,23.44,23.6,23.35,100.1,100.2,100.1,0.428,23.47,23.63,23.37,2.747,2.858,138.9,8.91,3.288,12.07377,9.51,-0.006601551,-0.007013741,0.01153405
"2017-11-25 07:50:00",9443,"CKVY",12.66,23.85,23.47,23.97,23.17,100.2,100.2,100.1,0.437,23.5,23.99,23.19,2.183,2.492,136.5,6.834,1.754,18.55994,9.51,-0.006601551,-0.007013741,0.01153405
"2017-11-25 07:55:00",9444,"CKVY",12.76,23.97,24.05,24.22,23.85,100.2,100.2,100.1,0.44,24.08,24.26,23.86,1.598,1.845,192.1,24.25,1.973,30.14511,9.51,-0.006601551,-0.007013741,0.01153405
"2017-11-25 08:00:00",9445,"CKVY",12.89,22.92,23.4,24.03,22.86,100.1,100.2,100.1,0.42,23.43,24.06,22.87,1.765,1.586,238.2,6.623,4.165,41.94569,9.51,-0.003889336,-0.004140345,0.02644027
"2017-11-25 08:05:00",9446,"CKVY",13.03,23.29,23.02,23.35,22.79,100.1,100.2,100.1,0.427,23.04,23.38,22.8,2.436,2.117,237.8,6.946,4.384,57.80484,9.51,-0.003889336,-0.004140345,0.02644027
"2017-11-25 08:10:00",9447,"CKVY",13.1,23.6,23.55,23.72,23.29,100.1,100.2,100.1,0.433,23.58,23.76,23.31,2.553,2.575,232.7,15.16,3.069,66.0874,9.51,-0.003889336,-0.004140345,0.02644027
"2017-11-25 08:15:00",9448,"CKVY",13.44,24.16,23.93,24.22,23.6,100.1,100.2,100.1,0.443,23.95,24.25,23.61,1.957,2.342,226,10,2.192,69.32361,9.51,-0.002107884,-0.002246118,0.05341343
"2017-11-25 08:20:00",9449,"CKVY",14.02,26.69,25.24,26.69,24.16,100.1,100.2,100.1,0.492,25.27,26.73,24.18,0.903,1.386,208,5.889,0,72.85218,9.51,-0.002107884,-0.002246118,0.05341343
"2017-11-25 08:25:00",9450,"CKVY",13.89,24.77,25.63,26.94,24.65,99.5,100.2,99.5,0.452,25.62,26.97,24.57,0.628,0.694,17.46,46.59,1.315,87.56799,9.52,-0.002107884,-0.002246118,0.05341343
"2017-11-25 08:30:00",9451,"CKVY",13.8,25.21,25.02,25.27,24.77,99.4,99.5,99.3,0.46,24.86,25.13,24.64,0.518,0.548,275.2,35.78,1.534,106.8925,9.52,0.002007025,0.002141339,0.08615015
"2017-11-25 08:35:00",9452,"CKVY",13.78,25.95,25.52,26.07,25.21,99.6,99.6,99.2,0.475,25.37,25.97,25.03,0.53,0.525,299.3,52.88,0.658,123.7039,9.52,0.002007025,0.002141339,0.08615015
"2017-11-25 08:40:00",9453,"CKVY",13.76,26.69,26.58,27,25.95,99.2,99.9,99.2,0.488,26.5,26.94,25.83,0.28,0.417,355.8,51.28,1.973,136.0534,9.52,0.002007025,0.002141339,0.08615015
"2017-11-25 08:45:00",9454,"CKVY",13.75,26.51,26.46,26.69,26.26,98.9,99.2,98.6,0.483,26.17,26.49,25.93,0.456,0.367,237.6,7.956,1.754,150.3953,9.53,0.006189005,0.00660498,0.1204723
"2017-11-25 08:50:00",9455,"CKVY",13.75,26.75,26.81,27.06,26.51,99.2,99.4,98.9,0.489,26.61,26.9,26.23,1.046,0.756,229.6,11.56,2.411,162.9438,9.53,0.006189005,0.00660498,0.1204723
"2017-11-25 08:55:00",9456,"CKVY",13.75,28.73,27.74,28.8,26.75,100.1,100.1,99.2,0.535,27.66,28.82,26.55,1.124,1.127,185.8,20.02,1.534,173.1449,9.53,0.006189005,0.00660498,0.1204723
"2017-11-25 09:00:00",9457,"CKVY",13.75,29.6,29.43,30.03,28.8,97.5,100.1,97.5,0.54,29.26,29.84,28.81,0.785,0.933,135.6,19.11,1.534,183.5984,9.53,0.009475844,0.01010715,0.1545319
"2017-11-25 09:05:00",9458,"CKVY",13.75,30.4,30.04,30.52,29.53,95.1,97.5,95.1,0.544,29.03,29.4,28.59,0.521,0.609,148.7,16.86,2.411,194.4782,9.53,0.009475844,0.01010715,0.1545319
"2017-11-25 09:10:00",9459,"CKVY",13.75,30.83,30.64,30.89,30.39,93.5,95.4,93,0.545,29.17,29.54,28.76,0.76,0.632,145.4,19.01,1.973,206.0035,9.54,0.009475844,0.01010715,0.1545319
"2017-11-25 09:15:00",9460,"CKVY",13.75,32.12,31.45,32.25,30.76,91.7,93.7,91.7,0.563,29.71,30.55,29.07,0.94,0.864,146.1,14.42,1.315,216.962,9.54,0.01379515,0.01481657,0.1877316
"2017-11-25 09:20:00",9461,"CKVY",13.74,31.51,31.95,32.5,31.44,90.5,91.6,89.7,0.542,29.44,30.12,28.94,0.694,0.83,303.9,71.85,1.754,227.4743,9.54,0.01379515,0.01481657,0.1877316
"2017-11-25 09:25:00",9462,"CKVY",13.75,30.64,30.79,31.51,30.45,94.4,94.5,90.5,0.546,28.94,29.36,28.57,0.69,0.716,266,10.06,2.192,238.086,9.54,0.01379515,0.01481657,0.1877316
"2017-11-25 09:30:00",9463,"CKVY",13.76,30.88,30.69,30.94,30.51,94.3,94.5,93.1,0.55,29.11,29.49,28.74,0.913,0.796,260.8,17.99,2.63,245.6442,9.54,0.0169119,0.01820149,0.2200201
"2017-11-25 09:35:00",9464,"CKVY",13.76,31.25,30.96,31.31,30.63,95.1,95.2,92.9,0.564,29.41,30.07,28.88,1.435,1.213,241.2,11.69,2.411,255.0766,9.54,0.0169119,0.01820149,0.2200201
"2017-11-25 09:40:00",9465,"CKVY",13.75,31.37,31.33,31.56,31.12,94.1,95.2,93.8,0.56,29.92,30.08,29.64,1.665,1.464,248.6,11.46,3.069,267.2185,9.54,0.0169119,0.01820149,0.2200201
"2017-11-25 09:45:00",9466,"CKVY",13.76,31.62,31.52,31.68,31.37,93.5,94,93.2,0.562,29.88,30.08,29.64,1.921,1.826,246,10.77,3.507,286.1145,9.54,0.02140391,0.02304367,0.2502808
"2017-11-25 09:50:00",9467,"CKVY",13.75,32.41,32.09,32.6,31.56,93,93.9,92.9,0.578,30.4,30.81,29.89,1.846,1.86,229.3,10.69,2.411,306.3682,9.54,0.02140391,0.02304367,0.2502808
"2017-11-25 09:55:00",9468,"CKVY",13.76,34.51,33.45,34.51,32.47,89.5,93.9,89.2,0.604,31.41,32.16,30.66,1.39,1.7,243,53.15,2.192,319.351,9.54,0.02140391,0.02304367,0.2502808
"2017-11-25 10:00:00",9469,"CKVY",13.77,35.5,35.71,36.74,34.45,84.8,91.3,82.6,0.596,32.1,33.42,30.79,0.877,1.069,97.3,99.2,2.85,327.3123,9.54,0.0266851,0.02885507,0.2779586
"2017-11-25 10:05:00",9470,"CKVY",13.77,35.19,35.39,35.62,35,87.3,87.3,83.4,0.606,31.42,32.02,30.59,1.219,0.991,332.3,14.99,4.822,340.6843,9.54,0.0266851,0.02885507,0.2779586
"2017-11-25 10:10:00",9471,"CKVY",13.77,34.69,34.9,35.25,34.63,89,90.1,87.3,0.605,32,32.4,31.66,2.399,1.762,324,12.06,5.261,349.4199,9.55,0.0266851,0.02885507,0.2779586
"2017-11-25 10:15:00",9472,"CKVY",13.77,34.68,34.6,34.81,34.38,89.9,90.3,88.8,0.611,31.83,32.16,31.48,3.459,2.984,323.5,14.38,5.48,356.1324,9.55,0.03031879,0.03297934,0.303776
"2017-11-25 10:20:00",9473,"CKVY",13.75,35.18,34.81,35.3,34.56,87.8,89.9,86.2,0.609,31.66,32.36,30.93,3.553,3.601,330.3,21.35,4.603,361.6791,9.55,0.03031879,0.03297934,0.303776
"2017-11-25 10:25:00",9474,"CKVY",13.77,35.67,35.6,36.17,35.12,85.9,89.4,84.8,0.608,32.07,33.35,31.31,3.137,3.301,4.386,17.22,4.165,374.7573,9.55,0.03031879,0.03297934,0.303776
"2017-11-25 10:30:00",9475,"CKVY",13.77,36.23,35.88,36.29,35.36,85.1,86.8,84.7,0.616,32.03,32.62,31.23,2.547,2.827,359,19.68,3.288,385.3249,9.55,0.03232431,0.03560235,0.3271908
"2017-11-25 10:35:00",9476,"CKVY",13.76,36.28,36.13,36.41,35.92,85.9,87.3,84,0.622,32.23,32.89,31.58,2.54,2.531,344.1,18.49,4.165,385.5848,9.55,0.03232431,0.03560235,0.3271908
"2017-11-25 10:40:00",9477,"CKVY",13.77,36.77,36.26,36.9,35.85,87,89,84.7,0.643,32.57,33.73,31.76,2.73,2.711,0.67,20.49,4.603,384.2485,9.55,0.03232431,0.03560235,0.3271908
"2017-11-25 10:45:00",9478,"CKVY",13.77,36.46,36.64,36.9,36.4,85.4,87.3,84.2,0.624,32.81,33.41,32.1,3.157,2.952,352.4,12.61,4.603,390.5849,9.55,0.03455086,0.03791999,0.3476573
"2017-11-25 10:50:00",9479,"CKVY",13.77,36.65,36.78,37.2,36.34,85.5,88.5,84.9,0.629,33.11,34.12,32.3,3.086,3.135,326.7,14.61,4.384,397.7367,9.55,0.03455086,0.03791999,0.3476573
"2017-11-25 10:55:00",9480,"CKVY",13.77,37.08,37.16,37.64,36.59,84.3,88.7,84.3,0.631,33.65,34.51,32.66,2.859,2.92,340.4,19.92,3.946,381.8415,9.55,0.03455086,0.03791999,0.3476573
"2017-11-25 11:00:00",9481,"CKVY",13.77,37.51,37.25,37.57,37.02,85.6,86.8,83.1,0.651,33.19,33.82,32.49,2.745,2.795,303.1,20.48,4.822,378.5119,9.55,0.03352764,0.03690782,0.3651687
"2017-11-25 11:05:00",9482,"CKVY",13.77,38.12,37.81,38.37,37.26,81.2,86,80.9,0.633,33.32,34.41,32.45,2.582,2.65,297,17.33,3.726,378.5444,9.55,0.03352764,0.03690782,0.3651687
"2017-11-25 11:10:00",9483,"CKVY",13.77,38.61,38.32,38.61,38,81.4,85.5,80.3,0.646,33.37,34.59,32.61,2.091,2.36,333.7,27.69,3.288,403.5279,9.55,0.03352764,0.03690782,0.3651687
"2017-11-25 11:15:00",9484,"CKVY",13.77,39.17,38.71,39.17,38.24,80.3,82.9,79.55,0.652,33.42,34.05,32.9,1.548,1.852,4.576,29.02,2.85,415.5876,9.55,0.03950458,0.04335674,0.3801597
"2017-11-25 11:20:00",9485,"CKVY",13.78,39.85,39.49,39.91,39.17,82.4,82.9,79.59,0.687,34.15,35,33.59,1.241,1.374,280.3,40.06,2.411,425.9278,9.55,0.03950458,0.04335674,0.3801597
"2017-11-25 11:25:00",9486,"CKVY",13.78,40.78,39.97,40.84,39.48,77.05,82.3,75.61,0.666,33.51,34.97,32.49,1.181,1.272,309.9,44.46,2.85,433.9521,9.55,0.03950458,0.04335674,0.3801597
"2017-11-25 11:30:00",9487,"CKVY",13.79,42.25,41.22,42.25,40.71,71.72,77.12,71.31,0.656,33.38,34.15,32.81,1.119,1.123,207.8,22.89,2.192,437.1801,9.55,0.0441965,0.04810279,0.3919493
"2017-11-25 11:35:00",9488,"CKVY",13.78,41.2,41.8,42.44,41.07,73.5,75.05,69.76,0.646,33.44,34.38,32.65,1.184,1.121,244.7,11.25,3.069,440.6245,9.55,0.0441965,0.04810279,0.3919493
"2017-11-25 11:40:00",9489,"CKVY",13.78,41.57,41.45,41.69,41.2,72.3,75.46,71.75,0.644,33.74,34.28,33.02,1.561,1.312,247.6,16.61,2.85,447.94,9.55,0.0441965,0.04810279,0.3919493
"2017-11-25 11:45:00",9490,"CKVY",13.78,41.44,41.52,42.06,41.19,72.95,76.38,71.61,0.647,33.91,35.13,32.74,1.692,1.613,278.2,38.3,3.946,442.2788,9.55,0.04501848,0.04927165,0.4008192
"2017-11-25 11:50:00",9491,"CKVY",13.77,41.43,41.42,41.62,41.25,70.37,73.77,69.24,0.624,32.92,33.77,32.13,1.909,1.848,242.2,16.97,3.288,419.5956,9.55,0.04501848,0.04927165,0.4008192
"2017-11-25 11:55:00",9492,"CKVY",13.78,43.9,42.53,44.02,41.31,66.11,72.49,66.11,0.644,33.31,34.15,32.32,1.451,1.699,225.8,30.88,1.973,412.1996,9.55,0.04501848,0.04927165,0.4008192
"2017-11-25 12:00:00",9493,"CKVY",13.78,43.47,43.22,43.84,42.6,69.61,70.84,66.04,0.667,33.7,34.95,32.77,1.219,1.401,270.6,57.31,3.069,416.2262,9.55,0.04493979,0.04968279,0.4068024
"2017-11-25 12:05:00",9494,"CKVY",13.78,43.41,43.37,43.71,42.97,68.48,69.99,65.66,0.655,33.26,34.24,32.56,0.748,0.967,290.7,38.03,1.754,428.2263,9.55,0.04493979,0.04968279,0.4068024
"2017-11-25 12:10:00",9495,"CKVY",13.78,43.9,44.31,45.14,43.41,65.08,69.88,62.95,0.634,33.68,35.08,32.37,0.83,0.711,341.4,69.05,3.507,438.1089,9.55,0.04493979,0.04968279,0.4068024
"2017-11-25 12:15:00",9496,"CKVY",13.78,44.39,43.92,44.39,43.53,65.42,67.89,63.77,0.65,33.05,33.89,32.25,1.005,0.867,243.5,64.76,3.069,469.8008,9.55,0.05515322,0.05990427,0.4093176
"2017-11-25 12:20:00",9497,"CKVY",13.78,44.83,44.66,45.01,44.27,64.46,66.04,62.61,0.651,33.26,34.19,32.52,1.382,1.25,226.8,28.09,3.726,524.4803,9.55,0.05515322,0.05990427,0.4093176
"2017-11-25 12:25:00",9498,"CKVY",13.78,45.69,45.63,46.19,44.76,64.39,66.79,61.68,0.672,33.97,35.5,32.89,1.523,1.494,248.6,83.7,3.507,552.2006,9.55,0.05515322,0.05990427,0.4093176
"2017-11-25 12:30:00",9499,"CKVY",13.78,43.78,44.11,45.69,43.4,66.59,67.51,62.4,0.646,32.99,34.75,32.13,2.039,1.842,4.856,23.17,5.261,509.8448,9.55,0.05463025,0.06031685,0.4085842
"2017-11-25 12:35:00",9500,"CKVY",13.78,44.33,44.12,44.52,43.59,64.46,70.29,64.05,0.639,33.43,35.23,32.78,1.988,1.957,50.13,18.84,4.165,457.8459,9.55,0.05463025,0.06031685,0.4085842
"2017-11-25 12:40:00",9501,"CKVY",13.77,45.2,44.51,45.26,44.02,62.26,67.41,60.68,0.638,33.19,34.28,32.37,2.069,2.096,55.07,33.79,4.165,413.7531,9.55,0.05463025,0.06031685,0.4085842
"2017-11-25 12:45:00",9502,"CKVY",13.77,46.43,45.65,46.49,45.07,59.76,64.94,59.76,0.641,33.55,34.87,32.15,1.626,1.776,17.16,62.61,3.946,442.8852,9.55,0.05083341,0.05678113,0.404715
"2017-11-25 12:50:00",9503,"CKVY",13.77,45.19,45.63,46.49,45.19,58.14,61.71,57.21,0.595,32.32,33.39,31.25,2.073,1.86,341.8,20.07,5.918,467.62,9.55,0.05083341,0.05678113,0.404715
"2017-11-25 12:55:00",9504,"CKVY",13.76,45.37,45.01,45.56,44.51,54.5,63.56,53.33,0.562,31.21,33.63,29.29,2.491,2.268,346,16.2,5.699,462.5812,9.55,0.05083341,0.05678113,0.404715
"2017-11-25 13:00:00",9505,"CKVY",13.75,45.49,45.59,45.93,45.24,56.97,59.06,54.33,0.59,31.04,32.27,29.79,2.717,2.589,330.7,27.55,4.822,468.385,9.55,0.05218912,0.05913796,0.3988416
"2017-11-25 13:05:00",9506,"CKVY",13.74,46.36,45.84,46.36,45.37,57.17,58.51,55.25,0.612,31.44,32.26,30.68,2.639,2.682,3.024,25.98,5.48,469.7624,9.55,0.05218912,0.05913796,0.3988416
"2017-11-25 13:10:00",9507,"CKVY",13.74,46.23,46.1,46.36,45.67,56.69,60.15,54.32,0.604,31.58,33.13,30.48,3.274,2.913,25.34,16.84,7.014,515.5769,9.55,0.05218912,0.05913796,0.3988416
"2017-11-25 13:15:00",9508,"CKVY",13.74,46.53,46.23,46.65,45.92,58.5,60.84,55.31,0.63,32.38,33.7,30.99,3.662,3.53,341.2,26.03,5.699,518.3773,9.55,0.06019618,0.06889874,0.3884453
"2017-11-25 13:20:00",9509,"CKVY",13.74,46.04,46.14,46.96,45.54,61.11,61.11,55.38,0.646,32.18,33.87,31.11,4.031,3.899,2.989,16.34,7.672,503.7917,9.55,0.06019618,0.06889874,0.3884453
"2017-11-25 13:25:00",9510,"CKVY",13.73,46.6,46.31,46.66,46.04,57.3,61.22,57.1,0.619,32.59,33.52,31.79,3.87,4.042,354.3,13.36,6.795,466.4521,9.55,0.06019618,0.06889874,0.3884453
"2017-11-25 13:30:00",9511,"CKVY",13.73,46.53,46.63,47.02,46.22,59.29,60.66,56.37,0.639,32.75,33.86,31.83,4.227,3.922,332.9,18.6,8.33,436.5867,9.55,0.04891883,0.0580214,0.3747021
"2017-11-25 13:35:00",9512,"CKVY",13.72,47.39,46.87,47.45,46.47,58.26,61.21,56.89,0.648,33.41,34.33,32.6,4.314,4.26,341.8,23.74,6.138,415.7223,9.55,0.04891883,0.0580214,0.3747021
"2017-11-25 13:40:00",9513,"CKVY",13.71,46.65,47.24,47.82,46.65,53.59,59.56,52.43,0.58,32.22,34.33,30.37,4.449,4.234,344.7,13.19,7.014,402.8535,9.55,0.04891883,0.0580214,0.3747021
"2017-11-25 13:45:00",9514,"CKVY",13.71,46.77,46.99,47.27,46.59,54.25,56.13,52.91,0.59,31.53,32.23,30.47,4.416,4.51,340.1,13.54,6.795,393.0736,9.55,0.04570389,0.05544508,0.3584671
"2017-11-25 13:50:00",9515,"CKVY",13.69,47.2,46.98,47.27,46.65,55.41,57.68,52.8,0.612,31.92,32.87,30.56,4.241,4.309,337.7,15.96,6.795,380.088,9.55,0.04570389,0.05544508,0.3584671
"2017-11-25 13:55:00",9516,"CKVY",13.7,47.69,47.63,48.19,47.14,52.97,57.33,51.53,0.596,32.24,33.36,30.61,3.951,4.137,355.8,19.03,6.576,366.1792,9.54,0.04570389,0.05544508,0.3584671
"2017-11-25 14:00:00",9517,"CKVY",13.69,48.18,47.88,48.18,47.44,54.2,55.37,49.33,0.621,31.41,32.68,29.95,3.949,3.988,344.1,17.3,7.453,370.0664,9.54,0.04403436,0.05382114,0.3395779
"2017-11-25 14:05:00",9518,"CKVY",13.69,48.23,48.31,48.61,48.05,52.48,54.62,49.36,0.603,31.4,32.64,30.3,4.282,4.085,319.5,18.48,7.672,378.4268,9.54,0.04403436,0.05382114,0.3395779
"2017-11-25 14:10:00",9519,"CKVY",13.69,48.48,48.34,48.66,47.92,50.83,54.74,50.46,0.589,31.8,32.79,30.95,4.394,4.378,318.4,17.96,7.014,379.7381,9.54,0.04403436,0.05382114,0.3395779
"2017-11-25 14:15:00",9520,"CKVY",13.69,48.41,48.56,49.03,48.17,46.78,52.93,45.48,0.541,30.2,32.51,28.21,4.329,4.346,325,14.95,6.795,347.713,9.54,0.04151062,0.05197763,0.3179762
"2017-11-25 14:20:00",9521,"CKVY",13.69,49.34,48.71,49.34,48.35,47.44,50.87,46,0.568,29.91,31.64,28.67,4.27,4.291,317.1,15.04,6.576,331.0793,9.54,0.04151062,0.05197763,0.3179762
"2017-11-25 14:25:00",9522,"CKVY",13.68,48.41,48.9,49.46,48.41,49.67,49.77,44.62,0.574,29.85,30.9,28.44,4.655,4.453,315.8,14.84,8.99,326.9488,9.54,0.04151062,0.05197763,0.3179762
"2017-11-25 14:30:00",9523,"CKVY",13.68,47.98,48.29,48.66,47.98,50.56,52.96,49.8,0.575,31.11,32.06,30.38,4.551,4.632,320.7,13.91,7.453,311.8079,9.54,0.03793001,0.04886905,0.2937787
"2017-11-25 14:35:00",9524,"CKVY",13.68,48.6,48.19,48.6,47.98,49.77,50.87,47.37,0.579,30.17,30.8,29.2,4.604,4.58,325.9,14.52,7.014,273.4795,9.54,0.03793001,0.04886905,0.2937787
"2017-11-25 14:40:00",9525,"CKVY",13.68,49.21,48.96,49.4,48.47,45.48,50.04,45.28,0.542,29.87,31.03,28.73,4.307,4.49,325.2,12.22,6.357,251.267,9.54,0.03793001,0.04886905,0.2937787
"2017-11-25 14:45:00",9526,"CKVY",13.67,48.78,49.34,49.65,48.72,46.51,48.98,45.31,0.545,29.92,31.14,28.91,4.523,4.373,328.2,11.83,7.891,270.5071,9.53,0.03546055,0.04647808,0.2668342
"2017-11-25 14:50:00",9527,"CKVY",13.68,48.72,48.76,49.03,48.6,47.26,50.04,46.17,0.553,29.71,31.03,29.03,4.674,4.591,330.1,13.77,8.33,278.2515,9.53,0.03546055,0.04647808,0.2668342
"2017-11-25 14:55:00",9528,"CKVY",13.68,48.41,48.51,48.84,48.23,48.71,50.66,45.86,0.563,29.74,30.97,28.75,5.084,4.899,340.3,11.05,8.33,254.3003,9.53,0.03546055,0.04647808,0.2668342
"2017-11-25 15:00:00",9529,"CKVY",13.67,48.53,48.65,49.03,48.35,46.37,51.04,44.8,0.539,29.61,31.61,28.12,5.292,5.153,329.2,9.41,7.891,212.7725,9.53,0.0298879,0.04121335,0.2376514
"2017-11-25 15:05:00",9530,"CKVY",13.67,48.72,48.7,48.9,48.53,45.89,48.77,45.1,0.537,29.27,30.43,28.29,5.277,5.307,331.5,11.03,7.014,203.9857,9.53,0.0298879,0.04121335,0.2376514
"2017-11-25 15:10:00",9531,"CKVY",13.69,48.53,48.6,48.78,48.47,45.17,48.16,44.49,0.525,28.83,29.95,27.91,5.136,5.176,339.7,15.22,7.891,199.5326,9.53,0.0298879,0.04121335,0.2376514
"2017-11-25 15:15:00",9532,"CKVY",13.69,48.6,48.46,48.66,48.29,45.55,48.6,43.87,0.53,28.55,30.14,27.44,4.794,5.043,342,8.49,7.453,191.2141,9.53,0.02743604,0.03934248,0.206677
"2017-11-25 15:20:00",9533,"CKVY",13.7,48.66,48.58,48.78,48.41,45.65,47.88,44.55,0.533,28.93,29.81,27.9,4.664,4.761,333.3,14.21,6.795,175.9822,9.53,0.02743604,0.03934248,0.206677
"2017-11-25 15:25:00",9534,"CKVY",13.7,48.47,48.7,48.9,48.41,47.92,49.46,45.48,0.555,29.59,30.8,28.47,4.458,4.466,338.6,13.05,7.234,170.8603,9.52,0.02743604,0.03934248,0.206677
"2017-11-25 15:30:00",9535,"CKVY",13.71,48.16,48.39,48.53,48.16,46.06,48.36,45.86,0.528,29.15,29.82,28.41,4.691,4.563,332.1,10.8,7.234,161.6758,9.52,0.0225344,0.03306841,0.1736984
"2017-11-25 15:35:00",9536,"CKVY",13.72,48.35,48.34,48.53,48.23,46.58,48.74,45.79,0.537,29.09,30.02,28.35,4.658,4.646,320.5,14.15,6.795,143.9509,9.52,0.0225344,0.03306841,0.1736984
"2017-11-25 15:40:00",9537,"CKVY",13.24,47.92,48.11,48.41,47.85,49.8,51.65,46.65,0.565,30.35,31.1,28.94,4.442,4.612,317.6,8.67,5.918,114.1527,9.52,0.0225344,0.03306841,0.1736984
"2017-11-25 15:45:00",9538,"CKVY",13.17,47.73,47.84,48.04,47.67,49.67,53.16,49.05,0.56,30.5,31.74,29.59,4.257,4.262,323.7,10.22,7.014,85.42937,9.52,0.0175408,0.02714946,0.1395375
"2017-11-25 15:50:00",9539,"CKVY",13.16,47.42,47.55,47.79,47.36,51.72,53.58,49.77,0.576,30.56,31.52,29.86,4.101,4.213,324.7,8.71,6.138,64.59946,9.52,0.0175408,0.02714946,0.1395375
"2017-11-25 15:55:00",9540,"CKVY",13.12,47.42,47.42,47.55,47.3,54.09,54.4,51.65,0.603,31.3,31.85,30.53,3.686,3.917,311.2,12.6,4.603,56.71174,9.52,0.0175408,0.02714946,0.1395375
"2017-11-25 16:00:00",9541,"CKVY",13.07,46.81,47.08,47.48,46.81,55.43,55.5,54.12,0.603,31.67,32.03,31.2,3.004,3.413,292.9,7.314,3.288,49.29259,9.52,0.01314734,0.02074989,0.1049591
"2017-11-25 16:05:00",9542,"CKVY",13.04,46.31,46.52,46.87,46.25,58.51,59.13,55.36,0.625,32.24,32.87,31.55,1.981,2.509,287.5,8.73,2.192,39.93555,9.52,0.01314734,0.02074989,0.1049591
"2017-11-25 16:10:00",9543,"CKVY",13.02,46.06,46.18,46.43,45.94,60.2,60.23,58.45,0.637,32.76,33.07,32.43,1.098,1.521,205.5,66.79,0,26.80335,9.51,0.01314734,0.02074989,0.1049591
"2017-11-25 16:15:00",9544,"CKVY",13,45.76,45.84,46.06,45.63,60.16,62.12,59.96,0.629,33.01,33.7,32.66,0.427,0.739,217,23.11,1.315,17.8165,9.51,0.006044049,0.009056505,0.07115133
"2017-11-25 16:20:00",9545,"CKVY",12.99,45.69,45.68,45.76,45.57,59.41,60.16,58.69,0.62,32.32,32.75,32,0.151,0.201,286.8,54.98,1.534,13.132,9.51,0.006044049,0.009056505,0.07115133
"2017-11-25 16:25:00",9546,"CKVY",12.97,45.57,45.63,45.76,45.45,56.18,59.48,56.05,0.584,31.99,32.43,30.76,0.74,0.439,25.85,12.15,2.63,9.635534,9.51,0.006044049,0.009056505,0.07115133
"2017-11-25 16:30:00",9547,"CKVY",12.98,45.94,45.83,46.07,45.51,55.43,57.32,54.61,0.584,30.8,31.47,30.41,1.262,0.993,25.36,8.94,2.85,8.614222,9.51,0.002711418,0.00384399,0.04033147
"2017-11-25 16:35:00",9548,"CKVY",12.95,45.63,45.78,45.94,45.63,55.33,56.05,54.23,0.576,30.66,31.14,30.17,2.016,1.675,358.7,10.96,3.726,7.692158,9.51,0.002711418,0.00384399,0.04033147
"2017-11-25 16:40:00",9549,"CKVY",12.95,45.51,45.74,45.94,45.45,56.32,56.39,54.37,0.584,30.66,31.08,30.18,2.06,2.062,342.8,8.93,2.63,6.840945,9.51,0.002711418,0.00384399,0.04033147
"2017-11-25 16:45:00",9550,"CKVY",12.95,45.33,45.33,45.58,45.08,56.25,58.11,55.95,0.579,30.94,31.46,30.54,2.223,2.155,351.8,6.928,2.85,5.659201,9.51,0.005702854,0.009466019,0.01866377
"2017-11-25 16:50:00",9551,"CKVY",12.93,45.64,45.51,45.71,45.33,55.57,56.84,55.43,0.579,30.81,31.16,30.39,2.086,2.156,333.7,6.512,3.288,4.043805,9.51,0.005702854,0.009466019,0.01866377
"2017-11-25 16:55:00",9552,"CKVY",12.94,45.77,45.73,45.95,45.58,55.95,57.22,55.5,0.586,31.05,31.53,30.62,2.283,2.228,326.3,5.213,4.384,2.458185,9.51,0.005702854,0.009466019,0.01866377
"2017-11-25 17:00:00",9553,"CKVY",12.94,45.59,45.56,45.77,45.34,55.37,57.12,54.72,0.576,30.74,31.37,30.23,2.134,2.183,10.29,12.99,2.411,1.333028,9.51,-0.001419904,-0.001298273,0.007626122
"2017-11-25 17:05:00",9554,"CKVY",12.93,45.1,45.27,45.65,45.03,57.47,57.54,55.3,0.586,30.85,31.14,30.39,2.055,2.098,22.32,5.173,2.411,0.7899307,9.51,-0.001419904,-0.001298273,0.007626122
"2017-11-25 17:10:00",9555,"CKVY",12.93,44.98,44.98,45.22,44.79,58.33,58.46,57.43,0.593,31.11,31.3,30.82,1.901,1.885,22.66,5.872,2.85,0.5425082,9.51,-0.001419904,-0.001298273,0.007626122
"2017-11-25 17:15:00",9556,"CKVY",12.92,44.43,44.63,44.98,44.24,60.18,60.49,58.4,0.599,31.41,31.7,31.16,2.177,2.071,2.358,3.512,3.288,0.3609503,9.5,-0.001953956,-0.002091861,0.00155901
"2017-11-25 17:20:00",9557,"CKVY",12.91,44.24,44.17,44.49,43.87,60.59,61.93,59.91,0.598,31.56,31.92,31.27,2.223,2.24,5.426,4.884,3.069,0.1774954,9.5,-0.001953956,-0.002091861,0.00155901
"2017-11-25 17:25:00",9558,"CKVY",12.92,44.49,44.45,44.73,44.06,59.15,60.59,58.81,0.59,31.24,31.49,31.02,2.079,2.152,355.7,11.33,2.411,0.05927607,9.5,-0.001953956,-0.002091861,0.00155901
"2017-11-25 17:30:00",9559,"CKVY",12.91,44.18,44.37,44.61,44.12,61.14,61.14,59.15,0.602,31.35,31.69,31.16,2.265,2.143,10.79,6.468,4.165,0.003593065,9.5,-0.001773206,-0.001834038,2.5E-007
"2017-11-25 17:35:00",9560,"CKVY",12.91,43.93,43.66,44.18,43.25,61.45,63.92,61.14,0.6,31.68,32.08,31.36,2.643,2.46,10.29,10.18,4.384,0,9.5,-0.001773206,-0.001834038,2.5E-007
"2017-11-25 17:40:00",9561,"CKVY",12.89,44.24,44.01,44.24,43.75,61.28,61.66,60.97,0.605,31.57,31.86,31.34,3.179,2.872,353.8,9.8,5.042,0,9.5,-0.001773206,-0.001834038,2.5E-007
"2017-11-25 17:45:00",9562,"CKVY",12.9,43.51,43.88,44.24,43.51,63.31,63.31,61.18,0.608,31.82,32.12,31.56,3.454,3.317,357.2,6.143,5.48,0,9.5,-0.0006953784,-0.0003187206,2.5E-007
"2017-11-25 17:50:00",9563,"CKVY",12.9,44,43.74,44,43.5,62.11,63.62,62.04,0.608,31.95,32.12,31.73,3.985,3.657,343,8.4,6.138,0,9.5,-0.0006953784,-0.0003187206,2.5E-007
"2017-11-25 17:55:00",9564,"CKVY",12.88,43.38,43.79,44.19,43.38,64.58,64.58,61.46,0.617,31.94,32.36,31.62,4.321,4.237,341,7.468,6.138,0,9.5,-0.0006953784,-0.0003187206,2.5E-007
"2017-11-25 18:00:00",9565,"CKVY",12.89,43.51,43.29,43.51,43.07,62.97,65.4,62.9,0.605,32.07,32.49,31.6,4.028,4.27,344.6,8.83,5.918,0,9.5,0.0007511248,0.001558266,2.5E-007
"2017-11-25 18:05:00",9566,"CKVY",12.89,42.33,43.08,43.57,42.27,69.72,69.72,62.69,0.64,32.26,33.17,31.5,3.117,3.598,291.8,46.82,2.63,0,9.5,0.0007511248,0.001558266,2.5E-007
"2017-11-25 18:10:00",9567,"CKVY",12.89,41.65,41.87,42.27,41.59,69.31,69.72,68.53,0.62,32.51,33.1,32.15,2.438,2.772,235.4,9.75,2.85,0,9.5,0.0007511248,0.001558266,2.5E-007
"2017-11-25 18:15:00",9568,"CKVY",12.89,41.84,41.73,41.9,41.53,67.43,69.31,67.12,0.607,31.97,32.4,31.62,2.234,2.263,223.7,3.959,3.069,0,9.5,-0.001196796,-0.001055314,2.5E-007
"2017-11-25 18:20:00",9569,"CKVY",12.88,42.46,42.1,42.64,41.65,64.79,67.91,64.37,0.598,31.54,32.05,31.2,2.514,2.373,216.3,8.2,3.288,0,9.5,-0.001196796,-0.001055314,2.5E-007
"2017-11-25 18:25:00",9570,"CKVY",12.87,42.15,42.88,43.63,42.09,68.53,68.7,59.98,0.625,31.53,32.72,30.48,2.363,2.438,198,42.76,2.63,0,9.5,-0.001196796,-0.001055314,2.5E-007
"2017-11-25 18:30:00",9571,"CKVY",12.88,39.81,41.11,42.15,39.81,76.94,76.97,68.46,0.64,33.12,33.64,32.42,2.553,2.37,156.4,3.794,5.042,0,9.5,-0.001899415,-0.002054581,2.5E-007
"2017-11-25 18:35:00",9572,"CKVY",12.88,39.31,39.51,39.93,39.13,78.52,79.51,76.94,0.641,33.29,33.67,33.04,2.394,2.479,135.6,16.24,3.946,0,9.5,-0.001899415,-0.002054581,2.5E-007
"2017-11-25 18:40:00",9573,"CKVY",12.87,39.13,39.12,39.31,38.88,80.1,80.9,78.59,0.65,33.46,33.69,33.08,2.798,2.549,97.7,8.3,4.165,0,9.5,-0.001899415,-0.002054581,2.5E-007
"2017-11-25 18:45:00",9574,"CKVY",12.88,39.07,39.11,39.31,38.94,80.6,80.8,79.96,0.652,33.59,33.83,33.32,3.154,3.041,119.1,5.828,5.261,0,9.5,-0.002394223,-0.002788719,2.5E-007
"2017-11-25 18:50:00",9575,"CKVY",12.87,38.64,38.88,39.13,38.57,81.5,81.9,80.1,0.648,33.56,33.78,33.3,3.746,3.438,112.2,6.296,5.042,0,9.49,-0.002394223,-0.002788719,2.5E-007
"2017-11-25 18:55:00",9576,"CKVY",12.87,39.13,38.91,39.19,38.64,80,81.5,80,0.649,33.54,33.68,33.38,4.116,3.988,95,6.178,4.822,0,9.49,-0.002394223,-0.002788719,2.5E-007
"2017-11-25 19:00:00",9577,"CKVY",12.87,39.32,39.47,39.69,39.07,78.73,79.89,78.01,0.643,33.37,33.53,33.21,4.042,4.142,108.7,6.027,5.042,0,9.49,-0.001405619,-0.00140349,2.5E-007
"2017-11-25 19:05:00",9578,"CKVY",12.87,39.45,39.35,39.51,39.13,78.25,78.87,77.63,0.642,33.19,33.42,32.97,3.733,3.864,107,7.099,3.726,0,9.49,-0.001405619,-0.00140349,2.5E-007
"2017-11-25 19:10:00",9579,"CKVY",12.87,39.26,39.23,39.45,39.08,77.5,79.66,77.43,0.632,33.23,33.54,32.82,3.313,3.515,86.8,3.248,3.288,0,9.49,-0.001405619,-0.00140349,2.5E-007
"2017-11-25 19:15:00",9580,"CKVY",12.86,39.08,39.15,39.33,38.96,77.09,77.6,76.13,0.624,32.54,32.88,32.27,3.103,3.151,89.3,2.976,4.384,0,9.49,-0.0014778,-0.00149624,2.5E-007
"2017-11-25 19:20:00",9581,"CKVY",12.86,39.39,39.35,39.57,39.02,73.11,77.09,72.9,0.599,31.94,32.64,31.4,2.966,3.086,81.3,5.161,3.507,0,9.49,-0.0014778,-0.00149624,2.5E-007
"2017-11-25 19:25:00",9582,"CKVY",12.86,38.09,38.97,39.51,38.09,79.9,79.9,72.83,0.622,31.92,32.47,31.32,2.404,2.639,168.4,71.99,2.411,0,9.49,-0.0014778,-0.00149624,2.5E-007
"2017-11-25 19:30:00",9583,"CKVY",12.86,38.96,38.36,38.96,37.91,73.45,80.1,73.45,0.591,31.77,32.52,31.08,1.424,1.948,37.32,81.6,1.534,0,9.49,-0.002214688,-0.002538645,2.5E-007
"2017-11-25 19:35:00",9584,"CKVY",12.86,37.84,38.6,39.08,37.78,78.26,78.33,72.97,0.603,31.53,31.91,31.04,0.793,0.99,253,90.7,2.63,0,9.49,-0.002214688,-0.002538645,2.5E-007
"2017-11-25 19:40:00",9585,"CKVY",12.86,36.36,37.02,37.91,36.36,84.6,84.6,78.33,0.615,31.84,32.3,31.44,1.578,1.176,220.5,7.95,4.384,0,9.49,-0.002214688,-0.002538645,2.5E-007
"2017-11-25 19:45:00",9586,"CKVY",12.85,37.91,37.66,38.34,36.36,79.66,84.8,78.19,0.616,32.22,32.54,32.02,2.438,2.031,217.3,31.42,5.261,0,9.49,-0.003866166,-0.005148553,2.5E-007
"2017-11-25 19:50:00",9587,"CKVY",12.85,36.86,37.43,37.91,36.86,83.4,83.5,79.63,0.618,32.33,32.49,32.08,3.413,2.994,181.6,4.577,4.603,0,9.49,-0.003866166,-0.005148553,2.5E-007
"2017-11-25 19:55:00",9588,"CKVY",12.85,36.36,36.47,36.92,36.18,85.7,85.7,83.4,0.623,32.27,32.5,32.06,3.252,3.365,166.2,8.39,4.165,0,9.49,-0.003866166,-0.005148553,2.5E-007
"2017-11-25 20:00:00",9589,"CKVY",12.85,35.75,36.18,36.61,35.74,86.2,86.2,85.2,0.611,32.3,32.7,31.98,3.386,3.299,143.2,5.629,3.946,0,9.49,-0.002191204,-0.002498385,2.5E-007
"2017-11-25 20:05:00",9590,"CKVY",12.85,35.38,35.68,36.18,35.19,87.4,87.4,84.8,0.611,31.96,32.19,31.72,3.436,3.418,132.7,6.88,4.603,0,9.49,-0.002191204,-0.002498385,2.5E-007
"2017-11-25 20:10:00",9591,"CKVY",12.85,35.25,35.34,35.5,35.13,86.8,87.4,86.4,0.604,31.81,32.05,31.58,3.61,3.561,120,14.5,4.603,0,9.49,-0.002191204,-0.002498385,2.5E-007
"2017-11-25 20:15:00",9592,"CKVY",12.84,35.74,35.5,35.87,35.25,84.8,87,84.7,0.601,31.76,31.95,31.58,3.651,3.615,88.7,2.958,4.603,0,9.49,-0.002142188,-0.002427264,2.5E-007
"2017-11-25 20:20:00",9593,"CKVY",12.83,35.93,35.84,36.05,35.56,83.3,85.2,83.3,0.596,31.61,31.8,31.32,3.387,3.518,93.2,6.42,4.384,0,9.49,-0.002142188,-0.002427264,2.5E-007
"2017-11-25 20:25:00",9594,"CKVY",12.83,36.36,36.19,36.49,35.87,82.3,83.3,82.1,0.598,31.4,31.57,31.25,3.693,3.516,111.8,3.078,5.042,0,9.49,-0.002142188,-0.002427264,2.5E-007
"2017-11-25 20:30:00",9595,"CKVY",12.81,36.06,36.22,36.49,35.93,84.5,84.9,82.3,0.607,31.71,32.01,31.45,3.744,3.731,91.8,7.033,4.384,0,9.49,-0.001855977,-0.002034454,2.5E-007
"2017-11-25 20:35:00",9596,"CKVY",12.82,36.31,36.09,36.31,35.81,83.5,84.9,83.2,0.606,31.72,32,31.5,4.128,3.902,84.5,5.099,5.261,0,9.49,-0.001855977,-0.002034454,2.5E-007
"2017-11-25 20:40:00",9597,"CKVY",12.83,37.05,36.61,37.05,36.19,81.8,83.6,81.8,0.611,31.92,32.09,31.64,3.967,4.036,100.6,6.817,5.261,0,9.49,-0.001855977,-0.002034454,2.5E-007
"2017-11-25 20:45:00",9598,"CKVY",12.83,37.24,37.27,37.55,36.93,79.71,81.8,78.85,0.6,31.68,32.08,31.41,4.23,4.099,105.8,7.361,5.918,0,9.49,-0.001461944,-0.001498458,2.5E-007
"2017-11-25 20:50:00",9599,"CKVY",12.83,36.56,36.77,37.3,36.38,80.6,81.2,79.71,0.591,31.37,31.63,31.15,3.715,4.006,153.5,18.41,3.946,0,9.49,-0.001461944,-0.001498458,2.5E-007
"2017-11-25 20:55:00",9600,"CKVY",12.83,34.65,36.65,37.55,34.65,83.8,83.8,76.83,0.569,30.79,31.41,30.23,3.527,3.627,167.1,44.09,5.042,0,9.49,-0.001461944,-0.001498458,2.5E-007
"2017-11-25 21:00:00",9601,"CKVY",12.83,35.14,34.6,35.39,33.91,82.8,87.2,82.8,0.574,30.71,31.06,30.13,2.972,3.254,205.8,19.43,4.603,0,9.49,-0.001642029,-0.001745078,2.5E-007
"2017-11-25 21:05:00",9602,"CKVY",12.82,33.66,33.77,35.14,33.11,87.9,88.7,82.8,0.574,30.21,30.59,29.65,2.853,2.919,307.7,33.23,3.726,0,9.49,-0.001642029,-0.001745078,2.5E-007
"2017-11-25 21:10:00",9603,"CKVY",12.82,34.35,34.43,35.03,33.6,86.2,88.2,84.7,0.578,30.8,31.31,30.4,2.741,2.81,275.2,10.98,3.507,0,9.49,-0.001642029,-0.001745078,2.5E-007
"2017-11-25 21:15:00",9604,"CKVY",12.82,34.16,33.96,34.35,33.54,85.7,87.8,85.7,0.571,30.43,30.8,30,3.016,2.844,275.7,9.37,4.384,0,9.49,-0.002555744,-0.003038033,2.5E-007
"2017-11-25 21:20:00",9605,"CKVY",12.82,32.93,33.23,34.16,32.74,87.1,88.2,85.3,0.552,29.77,30.31,29.39,3.451,3.178,277.7,4.441,5.042,0,9.49,-0.002555744,-0.003038033,2.5E-007
"2017-11-25 21:25:00",9606,"CKVY",12.82,32.56,32.65,32.99,32.49,86.4,87.1,86.4,0.54,29.17,29.59,28.95,3.389,3.486,278.4,7.729,4.384,0,9.48,-0.002555744,-0.003038033,2.5E-007
"2017-11-25 21:30:00",9607,"CKVY",12.82,32.93,32.45,32.93,32.12,87.5,88.9,86.4,0.555,29.24,29.75,28.88,2.687,3.006,220.3,26.22,3.507,0,9.48,-0.002278232,-0.002640548,2.5E-007
"2017-11-25 21:35:00",9608,"CKVY",12.82,33.11,33.24,33.36,32.93,83.7,87.5,83.6,0.535,29.09,29.7,28.73,1.981,2.441,271.8,10.02,2.85,0,9.48,-0.002278232,-0.002640548,2.5E-007
"2017-11-25 21:40:00",9609,"CKVY",12.81,32.49,32.7,33.17,32.43,85,85.1,83.4,0.53,28.56,28.79,28.33,1.24,1.534,49.65,24.12,1.973,0,9.48,-0.002278232,-0.002640548,2.5E-007
"2017-11-25 21:45:00",9610,"CKVY",12.81,32.8,32.53,32.8,32.19,85.8,87.2,85,0.542,28.84,29.09,28.37,0.898,1.183,60.08,7.813,2.192,0,9.48,-0.003379973,-0.004373586,2.5E-007
"2017-11-25 21:50:00",9611,"CKVY",12.81,32.31,32.45,32.8,32.19,88.3,88.4,85.8,0.546,29.07,29.27,28.76,0.449,0.638,54.96,0.096,1.096,0,9.48,-0.003379973,-0.004373586,2.5E-007
"2017-11-25 21:55:00",9612,"CKVY",12.81,33.06,32.74,33.18,32.19,85.2,88.5,85.2,0.543,29.45,29.66,29.1,0.389,0.452,116.4,8.26,1.096,0,9.48,-0.003379973,-0.004373586,2.5E-007
"2017-11-25 22:00:00",9613,"CKVY",12.81,33.06,33.01,33.18,32.81,87.9,87.9,84.8,0.561,29.26,29.98,28.84,0.263,0.242,122.3,8.67,1.315,0,9.48,-0.00505099,-0.007545945,2.5E-007
"2017-11-25 22:05:00",9614,"CKVY",12.79,32.88,32.7,33.18,32.32,89,90.1,87.5,0.563,29.77,30.07,29.08,0.649,0.494,83.2,29.31,2.63,0,9.48,-0.00505099,-0.007545945,2.5E-007
"2017-11-25 22:10:00",9615,"CKVY",12.8,33.74,33.34,33.8,32.82,82.6,89,82.6,0.541,29.63,30.11,28.96,0.554,0.554,32.51,31.52,0.877,0,9.48,-0.00505099,-0.007545945,2.5E-007
"2017-11-25 22:15:00",9616,"CKVY",12.8,34.05,33.93,34.18,33.74,83,83.6,81.7,0.551,29.17,29.66,28.75,0.504,0.551,341,0.098,0,0,9.48,-0.00496313,-0.007326689,2.5E-007
"2017-11-25 22:20:00",9617,"CKVY",12.8,33.37,33.71,34.18,33.31,86,86,83,0.555,29.6,29.77,29.37,0.391,0.352,338.6,46.02,1.534,0,9.48,-0.00496313,-0.007326689,2.5E-007
"2017-11-25 22:25:00",9618,"CKVY",12.8,34.05,33.7,34.18,33.19,85,86.7,85,0.563,29.99,30.39,29.53,1.061,0.714,177.4,4.74,2.85,0,9.48,-0.00496313,-0.007326689,2.5E-007
"2017-11-25 22:30:00",9619,"CKVY",12.8,31.95,32.95,34.11,31.95,89.8,89.8,84.1,0.547,29.38,30.08,28.89,1.46,1.294,224.1,27.31,2.63,0,9.48,-0.004599428,-0.006576439,2.5E-007
"2017-11-25 22:35:00",9620,"CKVY",12.79,30.84,31.26,32.01,30.78,91.3,91.3,89.7,0.532,28.74,29.35,28.35,1.156,1.356,231.4,10.59,1.096,0,9.49,-0.004599428,-0.006576439,2.5E-007
"2017-11-25 22:40:00",9621,"CKVY",12.79,30.96,30.88,31.09,30.59,93.1,93.4,91.3,0.545,29.01,29.4,28.37,0.572,0.907,23.85,26.51,1.096,0,9.48,-0.004599428,-0.006576439,2.5E-007
"2017-11-25 22:45:00",9622,"CKVY",12.78,30.78,30.89,31.09,30.71,92.9,93.3,92.6,0.54,29.09,29.33,28.84,0.404,0.48,62.5,19.46,1.315,0,9.48,-0.004342114,-0.006127256,2.5E-007
"2017-11-25 22:50:00",9623,"CKVY",12.77,31.39,31.01,31.46,30.71,92.9,93.5,92.8,0.553,29.28,29.63,28.92,0.365,0.368,69.43,4.032,0,0,9.48,-0.004342114,-0.006127256,2.5E-007
"2017-11-25 22:55:00",9624,"CKVY",12.79,30.28,31.34,31.7,30.28,90.7,92.9,90.5,0.517,29.19,29.63,27.88,0.463,0.316,40.86,22.63,2.85,0,9.48,-0.004342114,-0.006127256,2.5E-007
"2017-11-25 23:00:00",9625,"CKVY",12.78,30.59,30.59,31.02,30.1,92.5,93.9,90.7,0.534,28.76,29.45,27.86,0.874,0.666,11.61,6.964,2.63,0,9.48,-0.00490408,-0.007327029,2.5E-007
"2017-11-25 23:05:00",9626,"CKVY",12.76,32.27,31.25,32.27,30.59,90.4,93.4,90.4,0.558,29.42,29.98,28.68,1.171,1.017,315.6,44.07,1.534,0,9.48,-0.00490408,-0.007327029,2.5E-007
"2017-11-25 23:10:00",9627,"CKVY",12.77,29.98,31.68,32.7,29.98,87.9,90.4,85.7,0.495,28.39,29.8,26.8,1.452,1.436,250.9,32.96,2.63,0,9.48,-0.00490408,-0.007327029,2.5E-007
"2017-11-25 23:15:00",9628,"CKVY",12.78,29.3,29.6,30.11,29.24,90.6,90.6,87.9,0.496,26.88,27.08,26.68,0.83,1.127,314.2,10.67,0.877,0,9.48,-0.003968666,-0.005426193,2.5E-007
"2017-11-25 23:20:00",9629,"CKVY",12.77,29.49,29.32,29.61,28.99,93.9,94,90.6,0.518,27.45,28.08,26.74,0.691,0.774,75,32.35,1.315,0,9.48,-0.003968666,-0.005426193,2.5E-007
"2017-11-25 23:25:00",9630,"CKVY",12.77,29.37,29.5,29.74,29.24,94.4,94.4,93.5,0.518,27.99,28.31,27.61,0.421,0.458,132.2,40.99,1.754,0,9.48,-0.003968666,-0.005426193,2.5E-007
"2017-11-25 23:30:00",9631,"CKVY",12.77,29.18,29.21,29.37,29.06,95.5,95.5,94.3,0.52,27.93,28.14,27.71,0.757,0.571,157.9,6.625,1.534,0,9.48,-0.004566313,-0.006680824,2.5E-007
"2017-11-25 23:35:00",9632,"CKVY",12.76,29.06,29.03,29.18,28.81,96.6,96.6,95.4,0.523,28.02,28.29,27.8,1.116,0.931,168.8,9.06,2.192,0,9.48,-0.004566313,-0.006680824,2.5E-007
"2017-11-25 23:40:00",9633,"CKVY",12.76,28.81,28.98,29.18,28.75,96.6,96.8,96.4,0.518,28.14,28.37,27.87,1.568,1.416,175.7,5.595,3.069,0,9.48,-0.004566313,-0.006680824,2.5E-007
"2017-11-25 23:45:00",9634,"CKVY",12.76,29.37,28.94,29.37,28.62,96.3,97,96.3,0.529,28.12,28.52,27.78,1.858,1.739,188.2,11.71,2.411,0,9.48,-0.003872304,-0.005237615,2.5E-007
"2017-11-25 23:50:00",9635,"CKVY",12.75,29.3,29.33,29.49,29.18,93.2,96.3,93.1,0.51,27.94,28.39,27.51,1.755,1.746,229.7,18.74,2.63,0,9.48,-0.003872304,-0.005237615,2.5E-007
"2017-11-25 23:55:00",9636,"CKVY",12.75,28.75,29.1,29.37,28.69,91.3,93.1,90.7,0.489,26.89,27.63,26.47,1.919,1.813,235.3,5.375,3.069,0,9.48,-0.003872304,-0.005237615,2.5E-007
"2017-11-26 00:00:00",9637,"CKVY",12.74,28.25,28.59,28.81,28.25,92.4,92.5,91.3,0.485,26.63,26.83,26.29,1.613,1.826,204.7,37.91,2.63,0,9.48,-0.003378676,-0.004382626,2.5E-007
"2017-11-26 00:05:00",9638,"CKVY",12.73,28.62,28.39,28.75,28.13,95,95.1,92.4,0.506,26.87,27.51,26.33,1.503,1.635,124.7,35.09,1.754,0,9.48,-0.003378676,-0.004382626,2.5E-007
"2017-11-26 00:10:00",9639,"CKVY",12.74,28.32,28.4,28.62,28.19,94.8,95,94.3,0.498,27.05,27.38,26.78,0.646,1.083,134.7,35.54,0.438,0,9.49,-0.003378676,-0.004382626,2.5E-007
"2017-11-26 00:15:00",9640,"CKVY",12.74,28.26,28.28,28.44,28.13,95.5,95.6,94.8,0.501,27.06,27.26,26.9,0.311,0.4,98.5,11.6,0.658,0,9.48,-0.004028659,-0.005600442,2.5E-007
"2017-11-26 00:20:00",9641,"CKVY",12.74,28.01,28.1,28.44,27.89,95.7,95.7,94.9,0.497,26.93,27.35,26.62,0.23,0.268,144.2,11.7,1.315,0,9.48,-0.004028659,-0.005600442,2.5E-007
"2017-11-26 00:25:00",9642,"CKVY",12.74,27.83,28.01,28.14,27.83,96.1,96.4,95.6,0.495,27.04,27.22,26.82,0.525,0.347,124.4,11.03,1.754,0,9.48,-0.004028659,-0.005600442,2.5E-007
"2017-11-26 00:30:00",9643,"CKVY",12.74,26.84,27.38,27.89,26.84,94.5,96.1,94.4,0.468,26.15,26.93,25.47,0.66,0.599,167.6,10.96,1.315,0,9.48,-0.004653257,-0.006983977,2.5E-007
"2017-11-26 00:35:00",9644,"CKVY",12.73,26.04,26.47,26.9,26.04,95.7,95.7,94.5,0.458,25.26,25.54,24.94,0.653,0.636,143.5,6.168,1.096,0,9.48,-0.004653257,-0.006983977,2.5E-007
"2017-11-26 00:40:00",9645,"CKVY",12.73,26.78,26.05,26.78,25.85,98,98,95.6,0.484,25.21,26.28,24.88,0.764,0.742,155.2,2.651,1.754,0,9.48,-0.004653257,-0.006983977,2.5E-007
"2017-11-26 00:45:00",9646,"CKVY",12.73,27.34,27.11,27.46,26.72,98.4,98.8,97.9,0.497,26.71,27.15,26.2,1.064,0.843,197.8,34.36,2.192,0,9.48,-0.004181523,-0.006004688,2.5E-007
"2017-11-26 00:50:00",9647,"CKVY",12.73,26.04,26.7,27.46,25.98,96.9,98.4,96.5,0.464,26.04,27.06,25.13,1.793,1.411,241.9,7.718,3.507,0,9.48,-0.004181523,-0.006004688,2.5E-007
"2017-11-26 00:55:00",9648,"CKVY",12.73,26.04,25.86,26.04,25.67,98,98,96.9,0.469,25.21,25.56,25.05,2.022,1.973,214.8,11.04,3.288,0,9.48,-0.004181523,-0.006004688,2.5E-007
"2017-11-26 01:00:00",9649,"CKVY",12.72,26.66,26.44,26.84,25.92,99.1,99.2,98,0.486,26.13,26.64,25.44,2.152,2.07,222.2,15.02,4.384,0,9.48,-0.003368367,-0.004379444,2.5E-007
"2017-11-26 01:05:00",9650,"CKVY",12.72,27.28,27,27.4,26.41,97.4,99.1,97.3,0.491,26.66,27.02,26.13,2.045,2.206,231.9,24.94,5.042,0,9.48,-0.003368367,-0.004379444,2.5E-007
"2017-11-26 01:10:00",9651,"CKVY",12.72,27.03,27.15,27.34,26.9,95.8,97.4,95.7,0.478,26.25,26.63,25.86,1.468,1.67,262.9,59.31,1.315,0,9.48,-0.003368367,-0.004379444,2.5E-007
"2017-11-26 01:15:00",9652,"CKVY",12.71,27.77,27.33,27.89,26.9,96,96.4,95.6,0.494,26.36,26.94,25.82,1.396,1.505,308.3,22.01,2.192,0,9.48,-0.003419785,-0.004454706,2.5E-007
"2017-11-26 01:20:00",9653,"CKVY",12.71,28.27,28.11,28.39,27.71,93.1,96.1,93,0.488,26.72,26.93,26.48,1.263,1.254,267.6,7.474,2.85,0,9.49,-0.003419785,-0.004454706,2.5E-007
"2017-11-26 01:25:00",9654,"CKVY",12.71,28.09,28.15,28.33,27.96,93,93.1,92.6,0.484,26.35,26.58,26.09,1.3,1.333,308.7,20.09,1.534,0,9.49,-0.003419785,-0.004454706,2.5E-007
"2017-11-26 01:30:00",9655,"CKVY",12.71,28.27,28.2,28.34,28.02,93.9,93.9,93,0.493,26.54,26.8,26.26,1.119,1.149,25.78,39.79,1.973,0,9.49,-0.003793302,-0.005159602,2.5E-007
"2017-11-26 01:35:00",9656,"CKVY",12.7,28.15,28.19,28.52,27.97,94.2,94.2,93.4,0.492,26.65,27.03,26.37,1.219,1.11,67.61,8.72,3.507,0,9.49,-0.003793302,-0.005159602,2.5E-007
"2017-11-26 01:40:00",9657,"CKVY",12.7,28.4,28.24,28.4,28.03,94.5,94.7,94.1,0.498,26.84,27.05,26.56,1.874,1.559,66.41,5.16,3.507,0,9.49,-0.003793302,-0.005159602,2.5E-007
"2017-11-26 01:45:00",9658,"CKVY",12.7,28.71,28.56,28.77,28.28,93.9,94.6,93.9,0.502,27.11,27.26,26.88,2.365,2.166,55.42,7.59,3.069,0,9.49,-0.003528756,-0.004651897,2.5E-007
"2017-11-26 01:50:00",9659,"CKVY",12.69,28.59,28.68,28.83,28.52,93.2,93.9,93.1,0.496,27.05,27.25,26.81,2.232,2.393,24.15,17.38,3.069,0,9.49,-0.003528756,-0.004651897,2.5E-007
"2017-11-26 01:55:00",9660,"CKVY",12.69,28.9,28.71,28.9,28.52,93.7,93.8,93.1,0.505,27.06,27.33,26.8,2.037,2.08,331.5,15.73,1.973,0,9.49,-0.003528756,-0.004651897,2.5E-007
"2017-11-26 02:00:00",9661,"CKVY",12.69,27.23,28.52,29.39,27.16,92.3,93.9,89.7,0.464,26.5,27.74,25.06,1.91,1.954,276.9,29.48,3.726,0,9.49,-0.00311259,-0.003934376,2.5E-007
"2017-11-26 02:05:00",9662,"CKVY",12.68,26.79,26.98,27.23,26.73,95,95,92.3,0.469,25.53,25.76,25.22,1.957,1.914,233.3,16.24,3.069,0,9.49,-0.00311259,-0.003934376,2.5E-007
"2017-11-26 02:10:00",9663,"CKVY",12.68,27.1,26.91,27.16,26.61,96,96.1,95,0.48,25.84,26.2,25.37,2.208,2.109,208.4,6.64,3.288,0,9.49,-0.00311259,-0.003934376,2.5E-007
"2017-11-26 02:15:00",9664,"CKVY",12.69,26.92,27.07,27.23,26.85,94.9,95.9,94.9,0.471,25.94,26.16,25.58,2.223,2.25,191.4,11.47,2.85,0,9.49,-0.003123651,-0.003968219,2.5E-007
"2017-11-26 02:20:00",9665,"CKVY",12.68,26.79,26.8,26.92,26.67,95.7,95.7,94.9,0.472,25.62,25.73,25.47,1.798,2.007,169.6,11.81,1.973,0,9.49,-0.003123651,-0.003968219,2.5E-007
"2017-11-26 02:25:00",9666,"CKVY",12.67,26.55,26.68,26.85,26.48,95.7,95.8,95.7,0.468,25.63,25.81,25.41,1.274,1.536,173.4,17.49,1.534,0,9.49,-0.003123651,-0.003968219,2.5E-007
"2017-11-26 02:30:00",9667,"CKVY",12.67,26.11,26.26,26.55,25.93,95.4,95.7,95.1,0.458,25.11,25.49,24.77,0.58,0.934,180.7,0.107,0,0,9.49,-0.003513001,-0.004670719,2.5E-007
"2017-11-26 02:35:00",9668,"CKVY",12.66,25.99,26.14,26.3,25.93,96.7,96.9,95.4,0.462,25.24,25.53,24.86,0.284,0.408,180.4,0.02,0,0,9.49,-0.003513001,-0.004670719,2.5E-007
"2017-11-26 02:40:00",9669,"CKVY",12.66,25.93,26.07,26.24,25.8,97.1,97.2,96.7,0.463,25.33,25.53,25.08,0,0.122,179.6,13.8,0,0,9.49,-0.003513001,-0.004670719,2.5E-007
"2017-11-26 02:45:00",9670,"CKVY",12.66,26.12,26.1,26.36,25.8,96.3,97.2,96.3,0.463,25.31,25.56,25.07,0.641,0.274,112.2,28.46,3.507,0,9.49,-0.004632277,-0.007087169,2.5E-007
"2017-11-26 02:50:00",9671,"CKVY",12.65,25.93,25.97,26.24,25.81,96.8,96.8,96.3,0.461,25.12,25.39,24.94,1.239,0.929,72.65,2.731,2.63,0,9.49,-0.004632277,-0.007087169,2.5E-007
"2017-11-26 02:55:00",9672,"CKVY",12.65,26.06,25.88,26.12,25.75,97.1,97.2,96.8,0.465,25.16,25.41,25.01,2.107,1.676,75.26,2.89,3.069,0,9.49,-0.004632277,-0.007087169,2.5E-007
"2017-11-26 03:00:00",9673,"CKVY",12.63,26.18,26.18,26.3,25.93,96.4,97.1,96.4,0.464,25.4,25.54,25.2,1.876,2.077,69.74,5.758,2.192,0,9.49,-0.003466241,-0.004587601,2.5E-007
"2017-11-26 03:05:00",9674,"CKVY",12.63,25.56,25.83,26.3,25.56,95.5,96.5,95.1,0.448,24.73,25.41,24.38,1.321,1.605,180.2,60.16,0.658,0,9.49,-0.003466241,-0.004587601,2.5E-007
"2017-11-26 03:10:00",9675,"CKVY",12.64,25.81,25.69,25.93,25.5,97.2,97.2,95.5,0.461,24.8,25.25,24.43,0.515,0.898,200.4,1.107,1.096,0,9.49,-0.003466241,-0.004587601,2.5E-007
"2017-11-26 03:15:00",9676,"CKVY",12.64,25.81,26.04,26.43,25.75,96.7,97.7,96.7,0.458,25.4,25.86,24.97,0.72,0.487,215,12.36,3.288,0,9.49,-0.003874131,-0.005398629,2.5E-007
"2017-11-26 03:20:00",9677,"CKVY",12.63,25.07,25.39,25.81,25.07,96.1,96.8,95.9,0.442,24.44,25.01,24.08,1.635,1.222,218.9,2.317,3.507,0,9.49,-0.003874131,-0.005398629,2.5E-007
"2017-11-26 03:25:00",9678,"CKVY",12.63,25.19,25.07,25.25,24.94,97.7,97.7,96.1,0.451,24.29,24.69,24.05,2.374,2.011,204.6,10.19,3.946,0,9.49,-0.003874131,-0.005398629,2.5E-007
"2017-11-26 03:30:00",9679,"CKVY",12.62,25.5,25.31,25.5,25.13,98,98.1,97.7,0.459,24.8,25.02,24.57,2.743,2.612,183.5,8.42,5.699,0,9.49,-0.003156758,-0.004052085,2.5E-007
"2017-11-26 03:35:00",9680,"CKVY",12.62,25.81,25.68,25.81,25.44,97.3,98.3,97.3,0.461,25.14,25.3,24.95,3.267,2.927,176.5,12.25,6.795,0,9.49,-0.003156758,-0.004052085,2.5E-007
"2017-11-26 03:40:00",9681,"CKVY",12.62,25.13,25.42,25.81,25.01,96.9,97.3,96.8,0.447,24.68,25.15,24.22,3.348,3.345,122.5,21.09,3.726,0,9.49,-0.003156758,-0.004052085,2.5E-007
"2017-11-26 03:45:00",9682,"CKVY",12.61,25.01,25.05,25.19,24.95,97.6,97.6,96.8,0.447,24.38,24.48,24.2,3.127,3.279,105.9,5.013,3.069,0,9.49,-0.002575933,-0.00308427,2.5E-007
"2017-11-26 03:50:00",9683,"CKVY",12.6,25.38,25.24,25.56,24.94,97.9,98.1,97.5,0.456,24.71,25.1,24.36,2.63,2.871,119.6,14.2,3.946,0,9.49,-0.002575933,-0.00308427,2.5E-007
"2017-11-26 03:55:00",9684,"CKVY",12.61,25.57,25.49,25.63,25.32,97.2,97.9,97.2,0.456,24.88,25.06,24.73,2.873,2.757,141.9,1.97,4.384,0,9.49,-0.002575933,-0.00308427,2.5E-007
"2017-11-26 04:00:00",9685,"CKVY",12.6,25.32,25.52,25.75,25.32,96.8,97.3,96.8,0.45,24.8,25.09,24.54,3.125,2.982,140.6,6.007,3.726,0,9.5,-0.002719791,-0.003307829,2.5E-007
"2017-11-26 04:05:00",9686,"CKVY",12.6,25.2,25.28,25.44,25.13,96.9,97,96.6,0.448,24.5,24.67,24.35,3.252,3.225,121.9,4.938,4.165,0,9.5,-0.002719791,-0.003307829,2.5E-007
"2017-11-26 04:10:00",9687,"CKVY",12.59,25.26,25.22,25.32,25.07,97.3,97.3,96.9,0.451,24.5,24.65,24.33,3.394,3.285,128.8,8.93,4.822,0,9.5,-0.002719791,-0.003307829,2.5E-007
"2017-11-26 04:15:00",9688,"CKVY",12.59,24.89,25.22,25.44,24.82,96.5,97.4,96.5,0.44,24.5,24.79,23.97,3.6,3.545,143.2,4.899,4.822,0,9.5,-0.00247388,-0.002935271,2.5E-007
"2017-11-26 04:20:00",9689,"CKVY",12.59,24.27,24.5,24.89,24.21,96.7,96.8,96.3,0.43,23.65,24.05,23.38,3.415,3.555,163.4,5.762,3.507,0,9.5,-0.00247388,-0.002935271,2.5E-007
"2017-11-26 04:25:00",9690,"CKVY",12.59,23.96,24.12,24.33,23.84,97.2,97.2,96.7,0.426,23.39,23.56,23.14,2.799,3.11,154.6,4.318,2.63,0,9.5,-0.00247388,-0.002935271,2.5E-007
"2017-11-26 04:30:00",9691,"CKVY",12.57,23.59,23.73,24.02,23.4,96.8,97.3,96.6,0.418,23,23.37,22.6,1.804,2.308,167.8,20.72,1.973,0,9.5,-0.002529074,-0.003043554,2.5E-007
"2017-11-26 04:35:00",9692,"CKVY",12.58,23.84,23.65,23.84,23.46,97.8,97.8,96.7,0.427,23.01,23.31,22.67,1.052,1.388,145.7,41.48,1.534,0,9.5,-0.002529074,-0.003043554,2.5E-007
"2017-11-26 04:40:00",9693,"CKVY",12.58,24.21,24.03,24.21,23.71,98.4,98.4,97.8,0.436,23.6,23.82,23.19,0.76,0.91,100.6,11.96,1.534,0,9.49,-0.002529074,-0.003043554,2.5E-007
"2017-11-26 04:45:00",9694,"CKVY",12.58,24.33,24.35,24.52,24.08,98.4,98.6,98.4,0.439,23.99,24.17,23.68,0.775,0.737,118.5,16.78,1.315,0,9.5,-0.00372112,-0.00517078,2.5E-007
"2017-11-26 04:50:00",9695,"CKVY",12.56,24.45,24.36,24.45,24.21,98.1,98.4,98.1,0.44,23.93,24.03,23.75,0.877,0.864,59.39,8.75,1.754,0,9.5,-0.00372112,-0.00517078,2.5E-007
"2017-11-26 04:55:00",9696,"CKVY",12.56,24.33,24.4,24.52,24.21,98.1,98.2,98,0.437,23.95,24.08,23.72,0.516,0.695,42.94,0.093,0,0,9.5,-0.00372112,-0.00517078,2.5E-007
"2017-11-26 05:00:00",9697,"CKVY",12.56,24.58,24.44,24.64,24.21,98.2,98.3,98,0.442,23.99,24.2,23.71,0.595,0.481,108.9,32.08,2.192,0,9.49,-0.004043599,-0.005838813,2.5E-007
"2017-11-26 05:05:00",9698,"CKVY",12.56,24.27,24.58,24.82,24.21,96.8,98.2,96.7,0.43,24.03,24.28,23.43,0.962,0.753,135.7,14.03,2.411,0,9.49,-0.004043599,-0.005838813,2.5E-007
"2017-11-26 05:10:00",9699,"CKVY",12.56,24.08,24.11,24.33,23.96,97.2,97.2,96.4,0.429,23.33,23.61,23.11,2.005,1.413,153.8,7.699,5.042,0,9.49,-0.004043599,-0.005838813,2.5E-007
"2017-11-26 05:15:00",9700,"CKVY",12.56,23.71,23.96,24.14,23.71,97.5,97.5,97.2,0.423,23.32,23.51,23.08,2.707,2.419,162,6.96,3.726,0,9.49,-0.003345611,-0.0044293,2.5E-007
"2017-11-26 05:20:00",9701,"CKVY",12.55,24.21,23.8,24.27,23.53,98.5,98.5,97.4,0.437,23.27,23.89,22.92,3.459,2.997,178.6,8.89,6.357,0,9.5,-0.003345611,-0.0044293,2.5E-007
"2017-11-26 05:25:00",9702,"CKVY",12.55,24.58,24.59,24.76,24.14,97.4,98.7,97.4,0.439,24.16,24.35,23.78,3.947,3.781,187.1,6.695,6.138,0,9.5,-0.003345611,-0.0044293,2.5E-007
"2017-11-26 05:30:00",9703,"CKVY",12.55,24.64,24.54,24.64,24.39,97,97.5,96.9,0.438,23.83,24.02,23.66,4.371,4.171,184.2,6.178,5.918,0,9.5,-0.002347619,-0.002752485,2.5E-007
"2017-11-26 05:35:00",9704,"CKVY",12.55,23.96,24.4,24.64,23.96,96.5,97.2,96.5,0.423,23.64,23.93,23.1,4.263,4.426,167.8,9.42,5.261,0,9.5,-0.002347619,-0.002752485,2.5E-007
"2017-11-26 05:40:00",9705,"CKVY",12.55,23.22,23.71,24.02,23.22,96.1,96.8,96.1,0.409,22.86,23.17,22.26,3.762,4.025,125.3,12.63,4.603,0,9.5,-0.002347619,-0.002752485,2.5E-007
"2017-11-26 05:45:00",9706,"CKVY",12.55,22.97,22.87,23.28,22.66,96.7,96.7,95.7,0.407,21.91,22.32,21.63,3.471,3.597,110.9,6.109,4.384,0,9.5,-0.002091658,-0.002402618,2.5E-007
"2017-11-26 05:50:00",9707,"CKVY",12.54,23.65,23.26,23.65,22.85,97.4,97.4,96.7,0.422,22.57,23.01,22.05,3.329,3.37,130.9,11.78,4.384,0,9.5,-0.002091658,-0.002402618,2.5E-007
"2017-11-26 05:55:00",9708,"CKVY",12.54,24.08,23.73,24.08,23.53,97.8,97.8,97,0.431,23.07,23.56,22.87,3.431,3.345,152.5,7.042,4.822,0,9.5,-0.002091658,-0.002402618,2.5E-007
"2017-11-26 06:00:00",9709,"CKVY",12.54,24.89,24.76,25.07,24.08,98.7,98.9,97.8,0.45,24.43,24.81,23.56,4.008,3.712,154.9,6.912,6.357,0,9.5,-0.002381231,-0.002809718,2.5E-007
"2017-11-26 06:05:00",9710,"CKVY",12.54,25.07,25.05,25.26,24.83,98.1,98.7,98.1,0.451,24.66,24.92,24.43,4.569,4.306,168.2,8.6,6.795,0,9.5,-0.002381231,-0.002809718,2.5E-007
"2017-11-26 06:10:00",9711,"CKVY",12.53,25.08,25.19,25.38,24.95,98.1,98.5,98,0.451,24.77,25.02,24.48,4.919,4.83,159,9.24,7.672,0,9.5,-0.002381231,-0.002809718,2.5E-007
"2017-11-26 06:15:00",9712,"CKVY",12.54,26.13,25.34,26.13,24.95,97.3,98.1,97.2,0.467,24.8,25.46,24.4,4.565,4.718,179.5,11.15,7.234,0,9.5,-0.002139949,-0.002433355,2.5E-007
"2017-11-26 06:20:00",9713,"CKVY",12.54,24.77,25.75,26.31,24.71,94.3,97.2,94.3,0.428,24.65,25.53,23.3,4.24,4.393,181.4,23.24,6.357,0,9.5,-0.002139949,-0.002433355,2.5E-007
"2017-11-26 06:25:00",9714,"CKVY",12.52,23.84,23.99,24.71,23.71,97.3,97.3,94.1,0.425,22.94,23.3,22.52,3.799,4.07,201.6,12.6,5.042,0,9.51,-0.002139949,-0.002433355,2.5E-007
"2017-11-26 06:30:00",9715,"CKVY",12.54,24.21,24.02,24.21,23.78,98.1,98.1,97.3,0.435,23.5,23.76,23.13,3.483,3.646,182,9.14,4.603,0,9.5,-0.002133902,-0.002452096,2.5E-007
"2017-11-26 06:35:00",9716,"CKVY",12.53,23.78,24.09,24.27,23.72,97.4,98.2,97.4,0.424,23.58,23.82,23.1,3.085,3.329,164.7,8.37,4.384,0,9.5,-0.002133902,-0.002452096,2.5E-007
"2017-11-26 06:40:00",9717,"CKVY",12.53,23.71,23.58,23.84,23.47,97.7,97.7,97.1,0.425,22.93,23.19,22.78,3.013,2.92,165.2,6.621,4.384,0,9.5,-0.002133902,-0.002452096,2.5E-007
"2017-11-26 06:45:00",9718,"CKVY",12.53,23.97,23.95,24.15,23.59,98.1,98.5,97.7,0.431,23.51,23.78,23.03,3.404,3.253,155.6,7.305,5.48,0,9.5,-0.002500802,-0.002991846,2.5E-007
"2017-11-26 06:50:00",9719,"CKVY",12.51,23.53,23.65,24.03,23.47,97.3,98.1,97.2,0.419,23.03,23.56,22.8,3.745,3.526,137.1,6.376,4.822,0,9.5,-0.002500802,-0.002991846,2.5E-007
"2017-11-26 06:55:00",9720,"CKVY",12.53,23.47,23.59,23.72,23.41,97.7,97.8,97.3,0.42,23.01,23.17,22.76,3.759,3.791,123.3,11.26,4.165,0,9.5,-0.002500802,-0.002991846,2.5E-007
"2017-11-26 07:00:00",9721,"CKVY",12.53,23.53,23.55,23.65,23.4,97.5,97.7,97.5,0.42,22.98,23.1,22.79,3.25,3.523,150.7,8.93,3.726,0,9.5,-0.002299415,-0.002694523,2.5E-007
"2017-11-26 07:05:00",9722,"CKVY",12.52,24.33,23.78,24.33,23.4,98.2,98.2,97.5,0.438,23.23,23.89,22.8,3.27,3.163,177.3,21.87,6.576,5.067526E-006,9.5,-0.002299415,-0.002694523,2.5E-007
"2017-11-26 07:10:00",9723,"CKVY",12.53,23.96,24.25,24.58,23.96,96.3,98.3,96.3,0.423,23.6,24.16,23.06,3.766,3.517,197.7,19.34,5.699,0.03218604,9.5,-0.002299415,-0.002694523,2.5E-007
"2017-11-26 07:15:00",9724,"CKVY",12.53,23.41,23.68,24.09,23.35,95.9,96.4,95.8,0.411,22.71,23.2,22.32,3.889,3.889,229.1,7.333,4.822,0.1432319,9.5,-0.002311661,-0.002715725,6.65824E-005
"2017-11-26 07:20:00",9725,"CKVY",12.52,24.09,23.52,24.15,23.16,97.3,97.3,95.8,0.429,22.65,23.5,22.19,3.652,3.764,214.2,9.35,5.261,0.3878438,9.5,-0.002311661,-0.002715725,6.65824E-005
"2017-11-26 07:25:00",9726,"CKVY",12.52,24.83,24.49,24.89,24.09,97.1,97.4,97,0.442,23.8,24.18,23.43,3.124,3.414,193.9,14.41,5.261,1.072081,9.5,-0.002311661,-0.002715725,6.65824E-005
"2017-11-26 07:30:00",9727,"CKVY",12.52,24.21,24.7,24.96,24.21,95.5,97.1,95.5,0.424,23.81,24.21,23.11,2.842,2.89,133.7,19.68,3.069,2.187365,9.5,-0.002295992,-0.002713954,0.003163118
"2017-11-26 07:35:00",9728,"CKVY",12.51,23.59,23.72,24.21,23.47,95.8,95.8,94.9,0.414,22.57,23.12,22.24,2.503,2.82,101.8,15.53,3.507,3.242412,9.51,-0.002295992,-0.002713954,0.003163118
"2017-11-26 07:40:00",9729,"CKVY",12.53,23.41,23.52,23.65,23.34,95.9,96.1,95.8,0.411,22.53,22.65,22.34,2.046,2.182,128.1,25.01,2.85,4.187446,9.51,-0.002295992,-0.002713954,0.003163118
"2017-11-26 07:45:00",9730,"CKVY",12.54,23.47,23.51,23.66,23.35,96,96.2,95.8,0.413,22.54,22.72,22.32,2.456,2.196,154.2,15.8,5.042,5.631642,9.5,-0.002398592,-0.002312471,0.01078726
"2017-11-26 07:50:00",9731,"CKVY",12.54,23.78,23.58,23.84,23.35,96.5,96.5,95.7,0.42,22.62,22.99,22.3,2.588,2.513,192,7.806,3.726,8.322344,9.51,-0.002398592,-0.002312471,0.01078726
"2017-11-26 07:55:00",9732,"CKVY",12.58,23.84,23.84,24.03,23.72,96.2,96.6,96.2,0.42,22.97,23.18,22.83,2.688,2.659,216.7,15.17,3.069,11.94858,9.51,-0.002398592,-0.002312471,0.01078726
"2017-11-26 08:00:00",9733,"CKVY",12.64,24.03,23.74,24.03,23.53,96.8,96.8,95.8,0.426,22.81,23.25,22.55,1.911,2.364,200.3,19.83,2.411,17.43777,9.51,-0.003348476,-0.003337777,0.02489241
"2017-11-26 08:05:00",9734,"CKVY",12.72,24.83,24.57,24.83,23.97,96.6,97.3,96.5,0.44,23.85,24.13,23.17,2.042,1.953,175.1,3.674,4.384,25.94773,9.51,-0.003348476,-0.003337777,0.02489241
"2017-11-26 08:10:00",9735,"CKVY",12.85,25.58,25.32,25.7,24.83,94.6,96.5,94.6,0.444,24.23,24.56,23.89,2.591,2.298,168.2,5.477,4.822,41.37637,9.51,-0.003348476,-0.003337777,0.02489241
"2017-11-26 08:15:00",9736,"CKVY",12.85,25.7,25.5,25.7,25.33,95.6,95.6,94.4,0.451,24.24,24.62,23.95,3.301,2.962,155.4,5.754,4.384,52.15325,9.51,-0.002549043,-0.002466131,0.05095712
"2017-11-26 08:20:00",9737,"CKVY",13.04,25.76,25.7,25.82,25.57,94.9,95.9,94.9,0.449,24.62,24.79,24.44,2.853,3.097,152.6,16.21,3.288,50.87552,9.51,-0.002549043,-0.002466131,0.05095712
"2017-11-26 08:25:00",9738,"CKVY",14.03,26.81,26.1,26.81,25.64,92.7,94.9,92.7,0.458,24.54,25.13,24.22,2.147,2.568,132,12.55,2.192,56.32915,9.51,-0.002549043,-0.002466131,0.05095712
"2017-11-26 08:30:00",9739,"CKVY",13.52,26.32,27,27.5,26.32,91.5,92.7,90.9,0.443,24.91,25.55,24.12,1.689,1.849,146.7,19.2,3.288,75.57899,9.51,0.0006681318,0.001103582,0.08348042
"2017-11-26 08:35:00",9740,"CKVY",13.94,26.94,26.38,26.94,26.07,94,94.3,91.5,0.467,24.74,25.45,24.11,1.975,1.827,126.9,5.471,3.507,88.25646,9.51,0.0006681318,0.001103582,0.08348042
"2017-11-26 08:40:00",9741,"CKVY",13.84,28.3,27.5,28.3,26.81,93,94,92.1,0.489,25.76,26.54,25.27,2.359,2.165,141.9,7.873,3.288,106.4922,9.52,0.0006681318,0.001103582,0.08348042
"2017-11-26 08:45:00",9742,"CKVY",13.79,28.3,28.43,28.67,28.24,91.1,93.1,90.4,0.479,26.24,26.73,25.87,2.675,2.533,146.1,6.794,4.165,118.7829,9.52,0.003849585,0.004510464,0.1176301
"2017-11-26 08:50:00",9743,"CKVY",13.77,29.41,28.88,29.47,28.3,89.8,91.7,89.8,0.494,26.57,26.93,26.04,2.94,2.798,154.4,7.148,4.384,146.5619,9.52,0.003849585,0.004510464,0.1176301
"2017-11-26 08:55:00",9744,"CKVY",13.75,30.15,29.67,30.15,29.41,87.2,89.8,87.1,0.494,26.68,27.15,26.31,2.94,2.926,150.2,8.85,3.726,169.407,9.52,0.003849585,0.004510464,0.1176301
"2017-11-26 09:00:00",9745,"CKVY",13.75,30.02,29.95,30.21,29.72,87.6,88.4,86.6,0.494,26.67,27.05,26.29,2.862,2.924,159,7.398,3.507,178.1195,9.53,0.008887503,0.01028215,0.1518103
"2017-11-26 09:05:00",9746,"CKVY",13.74,30.02,30.2,30.39,29.96,87.5,88.8,87,0.493,27.04,27.43,26.63,2.883,2.805,178.1,8.33,4.822,173.0023,9.53,0.008887503,0.01028215,0.1518103
"2017-11-26 09:10:00",9747,"CKVY",13.73,30.58,30.32,30.64,29.96,89.3,89.3,87.4,0.515,27.36,27.81,26.68,3.284,3.076,186.1,8.83,4.822,161.6036,9.53,0.008887503,0.01028215,0.1518103
"2017-11-26 09:15:00",9748,"CKVY",13.72,31.2,30.94,31.26,30.52,88.4,89.9,86.4,0.523,27.82,28.39,27.26,3.957,3.624,179.2,7.22,6.795,170.3165,9.53,0.01092727,0.01260157,0.1852289
"2017-11-26 09:20:00",9749,"CKVY",13.72,31.13,31.17,31.44,30.89,87.3,89.1,86.5,0.515,27.95,28.62,27.36,4.319,4.191,183.8,6.551,5.918,197.2187,9.53,0.01092727,0.01260157,0.1852289
"2017-11-26 09:25:00",9750,"CKVY",13.72,31.38,31.07,31.5,30.76,86.5,88.8,86.5,0.515,27.85,28.17,27.46,4.528,4.432,186.1,7.191,5.918,219.0365,9.53,0.01092727,0.01260157,0.1852289
"2017-11-26 09:30:00",9751,"CKVY",13.72,32.18,31.91,32.24,31.38,86.4,87.7,85.2,0.532,28.32,28.72,27.81,4.441,4.488,178.1,6.991,5.918,223.8677,9.53,0.01471756,0.01704253,0.2172987
"2017-11-26 09:35:00",9752,"CKVY",13.72,32.37,32.33,32.43,32.12,85.4,87.4,84.8,0.529,28.61,29.05,28.2,4.249,4.354,161.5,10.52,5.261,222.6621,9.53,0.01471756,0.01704253,0.2172987
"2017-11-26 09:40:00",9753,"CKVY",13.72,32.36,32.22,32.49,31.93,86.7,87.3,83.8,0.537,28.48,29.13,27.62,4.212,4.246,149.3,8.01,5.48,220.5603,9.54,0.01471756,0.01704253,0.2172987
"2017-11-26 09:45:00",9754,"CKVY",13.73,32.24,32.36,32.55,32.24,86.3,87.3,84.4,0.532,28.58,29.16,28.07,4.264,4.209,153.9,7.268,5.918,210.0172,9.53,0.01533073,0.01785698,0.2476195
"2017-11-26 09:50:00",9755,"CKVY",13.72,33.29,32.56,33.35,32.11,85.9,89,85.9,0.553,29.16,30.32,28.64,4.561,4.43,157.5,7.894,6.138,207.5233,9.54,0.01533073,0.01785698,0.2476195
"2017-11-26 09:55:00",9756,"CKVY",13.71,34.27,33.79,34.34,33.1,86.2,87.2,83.1,0.577,29.79,30.94,28.92,4.486,4.474,158.2,9.77,5.918,224.4802,9.53,0.01533073,0.01785698,0.2476195
"2017-11-26 10:00:00",9757,"CKVY",13.72,33.71,33.74,34.21,33.53,85.1,86.2,84.1,0.556,29.72,30.52,29.32,4.262,4.4,142.5,7.676,5.261,257.88,9.54,0.0210071,0.02398769,0.2756244
"2017-11-26 10:05:00",9758,"CKVY",13.72,34.94,34.06,35.07,33.46,82.4,86.2,82.2,0.566,29.87,30.69,29.1,3.848,4.065,146,11.56,5.042,296.3639,9.54,0.0210071,0.02398769,0.2756244
"2017-11-26 10:10:00",9759,"CKVY",13.72,35.25,34.81,35.38,34.45,81.5,83.2,80.8,0.567,29.85,30.28,29.21,3.587,3.741,138.6,12.49,4.384,318.2546,9.54,0.0210071,0.02398769,0.2756244
"2017-11-26 10:15:00",9760,"CKVY",13.73,35.56,35.49,35.75,35.31,78.87,81.9,76.3,0.556,29.67,30.45,28.7,3.351,3.475,147.4,8.77,4.384,341.8317,9.54,0.02840481,0.03212376,0.3016215
"2017-11-26 10:20:00",9761,"CKVY",13.74,36.67,35.93,36.73,35.31,76.91,80.2,76.26,0.566,29.84,30.71,29.04,3.005,3.199,154.2,16.47,4.384,354.6382,9.54,0.02840481,0.03212376,0.3016215
"2017-11-26 10:25:00",9762,"CKVY",13.74,37.53,37.28,37.65,36.67,72.54,77.7,72.44,0.552,30.18,30.88,29.48,2.759,2.866,170.6,15.06,3.726,353.6292,9.54,0.02840481,0.03212376,0.3016215
"2017-11-26 10:30:00",9763,"CKVY",13.74,38.46,38.2,38.58,37.41,71.44,74.02,69.31,0.564,29.68,30.36,28.89,2.647,2.69,174.1,9.69,4.165,354.641,9.54,0.03159158,0.03589332,0.3251583
"2017-11-26 10:35:00",9764,"CKVY",13.75,37.9,38.35,38.64,37.9,71.72,71.72,68.28,0.554,29.53,29.98,28.54,2.7,2.578,159.6,13.4,4.165,353.4203,9.54,0.03159158,0.03589332,0.3251583
"2017-11-26 10:40:00",9765,"CKVY",13.75,38.64,38.52,38.76,37.9,71.48,74.5,68.83,0.568,30.08,31.13,29.36,2.868,2.786,152.2,11.38,4.603,354.9071,9.55,0.03159158,0.03589332,0.3251583
"2017-11-26 10:45:00",9766,"CKVY",13.76,39.26,38.61,39.32,38.15,70.44,74.02,69,0.574,30.25,31.09,29.57,2.774,2.88,161.7,15.5,4.822,349.5407,9.55,0.03322021,0.03791238,0.346038
"2017-11-26 10:50:00",9767,"CKVY",13.75,40.36,39.56,40.42,39.07,67.79,73.16,67.59,0.577,30.53,31.64,29.32,2.324,2.625,146,15.89,3.069,345.883,9.55,0.03322021,0.03791238,0.346038
"2017-11-26 10:55:00",9768,"CKVY",13.75,39.99,40.29,40.92,39.8,68.13,69.06,64.53,0.571,30.31,31.49,29.49,1.725,1.998,138,26.18,2.411,362.1926,9.55,0.03322021,0.03791238,0.346038
"2017-11-26 11:00:00",9769,"CKVY",13.76,39.99,40.22,40.54,39.93,68.54,70.09,67.38,0.575,30.73,31.36,30.23,1.173,1.401,151.7,26.64,2.63,357.7503,9.55,0.03532965,0.03979763,0.3637897
"2017-11-26 11:05:00",9770,"CKVY",13.76,41.16,40.37,41.16,39.86,66.04,70.74,66,0.579,30.67,31.56,30.08,0.928,1.029,149.4,20.49,2.192,344.3326,9.55,0.03532965,0.03979763,0.3637897
"2017-11-26 11:10:00",9771,"CKVY",13.76,41.72,41.49,41.84,41.1,64.39,67.58,62.6,0.577,30.77,31.68,29.91,0.911,0.938,155.4,36.88,2.63,349.0977,9.55,0.03532965,0.03979763,0.3637897
"2017-11-26 11:15:00",9772,"CKVY",13.76,40.97,41.35,41.84,40.85,64.35,65.93,62.53,0.56,30.05,30.8,29.52,1.518,1.236,144.4,12.77,4.165,371.1178,9.55,0.04000098,0.04396962,0.3789322
"2017-11-26 11:20:00",9773,"CKVY",13.76,41.58,41.2,41.71,40.66,62.11,67.3,62.11,0.554,30.21,31.21,29.45,2.156,1.819,137.4,12.52,4.603,388.822,9.55,0.04000098,0.04396962,0.3789322
"2017-11-26 11:25:00",9774,"CKVY",13.76,42.07,41.93,42.57,41.4,60.67,65.79,60.67,0.551,30.21,31.75,29.16,2.604,2.375,145.7,17.41,3.946,384.675,9.55,0.04000098,0.04396962,0.3789322
"2017-11-26 11:30:00",9775,"CKVY",13.75,42.94,42.55,42.94,42.07,62.97,64,60.5,0.592,30.45,31.3,29.41,2.203,2.365,132.8,12.77,3.069,391.785,9.55,0.04276697,0.04839858,0.3911485
"2017-11-26 11:35:00",9776,"CKVY",13.75,45.28,44.19,45.28,42.94,59.88,63.52,58.82,0.615,31.58,32.61,30.7,1.611,1.854,124.2,53.07,2.63,421.4023,9.55,0.04276697,0.04839858,0.3911485
"2017-11-26 11:40:00",9777,"CKVY",13.75,43.92,44.74,45.41,43.92,56.03,59.5,55.41,0.547,30.26,32.03,29.25,1.331,1.468,180.9,36.78,3.726,429.4636,9.55,0.04276697,0.04839858,0.3911485
"2017-11-26 11:45:00",9778,"CKVY",13.75,45.02,44.4,45.15,43.61,57.12,59.18,55.13,0.581,30.15,31.3,29.15,0.844,1.121,107.6,59.4,1.754,408.8279,9.55,0.04417286,0.04945331,0.3998891
"2017-11-26 11:50:00",9779,"CKVY",13.75,44.65,45.58,46.26,44.65,54.65,57.78,53.07,0.548,30.34,31.58,29.33,0.894,0.876,223.6,53.66,2.192,387.8321,9.55,0.04417286,0.04945331,0.3998891
"2017-11-26 11:55:00",9780,"CKVY",13.75,43.34,43.79,44.65,43.16,57.18,58.69,54.65,0.546,29.4,30.51,28.72,0.982,0.969,262.6,16.76,3.507,387.1407,9.55,0.04417286,0.04945331,0.3998891
"2017-11-26 12:00:00",9781,"CKVY",13.75,44.21,43.88,44.39,43.34,56.91,58.38,56.05,0.561,29.78,30.3,29.13,1.072,1.017,293.8,28.53,1.534,387.2288,9.55,0.04298352,0.04745998,0.4062237
"2017-11-26 12:05:00",9782,"CKVY",13.75,44.21,44.36,44.64,44.08,57.25,59.45,56.22,0.565,30.42,31.2,29.68,1.067,1.035,303.4,29.07,3.726,359.8479,9.55,0.04298352,0.04745998,0.4062237
"2017-11-26 12:10:00",9783,"CKVY",13.75,44.76,44.34,44.83,44.02,58.25,61.47,57.25,0.587,31.16,32.1,30.12,0.939,1.024,331.7,19.8,3.069,316.9706,9.55,0.04298352,0.04745998,0.4062237
"2017-11-26 12:15:00",9784,"CKVY",13.75,44.76,44.6,44.89,44.27,57.42,59.41,56.29,0.579,30.65,31.53,29.74,1.469,1.171,346.9,24.05,3.726,311.2272,9.55,0.03798522,0.04224301,0.4082631
"2017-11-26 12:20:00",9785,"CKVY",13.75,45.38,44.98,45.51,44.46,57.42,59.04,56.22,0.592,31.01,31.84,30.06,1.668,1.618,343,19.87,3.507,342.641,9.55,0.03798522,0.04224301,0.4082631
"2017-11-26 12:25:00",9786,"CKVY",13.75,45.88,45.72,46.12,45.38,56.98,59.48,56.26,0.599,31.67,32.75,30.85,1.897,1.729,333.7,21.69,3.288,386.9584,9.55,0.03798522,0.04224301,0.4082631
"2017-11-26 12:30:00",9787,"CKVY",13.75,46.25,45.83,46.25,45.57,52.17,57.8,52.17,0.556,30.75,31.82,29.45,1.638,1.845,32.38,32.53,3.069,411.96,9.55,0.04686486,0.05282256,0.4073943
"2017-11-26 12:35:00",9788,"CKVY",13.75,46.62,46.51,46.68,46.19,53.13,54.61,52.1,0.574,30.52,31.14,29.63,1.261,1.47,354.7,57.9,1.315,392.4289,9.55,0.04686486,0.05282256,0.4073943
"2017-11-26 12:40:00",9789,"CKVY",13.75,46.98,47,47.36,46.62,56.56,57.42,53.13,0.62,32.05,32.97,30.48,0.95,1.084,254.4,47.64,2.411,358.8772,9.55,0.04686486,0.05282256,0.4073943
"2017-11-26 12:45:00",9790,"CKVY",13.74,47.1,47.03,47.29,46.8,56.39,58.55,54.91,0.621,32.33,33.22,31.46,1.255,1.05,270.8,21.7,3.507,346.5367,9.55,0.04199086,0.04694719,0.403261
"2017-11-26 12:50:00",9791,"CKVY",13.74,47.22,47.38,47.9,47.04,57.52,57.52,53.54,0.636,32.27,33.3,31.31,2.068,1.661,292.2,23.18,5.699,368.8683,9.55,0.04199086,0.04694719,0.403261
"2017-11-26 12:55:00",9792,"CKVY",13.74,46.97,47.21,47.47,46.91,52.33,57.65,51.27,0.573,31.69,33.12,29.87,2.42,2.297,333.8,20.11,3.288,365.1768,9.55,0.04199086,0.04694719,0.403261
"2017-11-26 13:00:00",9793,"CKVY",13.74,47.09,47.04,47.28,46.79,55.52,55.52,52.09,0.611,31.08,32.01,30.17,2.349,2.364,340.8,18.33,3.288,332.9882,9.55,0.03841416,0.04470865,0.3962289
"2017-11-26 13:05:00",9794,"CKVY",13.73,47.58,47.3,47.65,47.03,53.12,57.2,53.12,0.595,32.07,32.95,31.37,1.908,2.16,320.3,23.54,2.85,277.3453,9.55,0.03841416,0.04470865,0.3962289
"2017-11-26 13:10:00",9795,"CKVY",13.73,47.83,47.81,48.01,47.52,53.12,53.32,51.71,0.601,31.31,31.77,30.82,1.568,1.748,14.56,26.55,3.069,265.5326,9.55,0.03841416,0.04470865,0.3962289
"2017-11-26 13:15:00",9796,"CKVY",13.73,48.2,48.03,48.2,47.83,52.5,54.76,51.81,0.602,31.78,32.59,31.17,1.125,1.35,349.5,36.17,1.534,247.5784,9.55,0.03268338,0.03812695,0.3860603
"2017-11-26 13:20:00",9797,"CKVY",13.73,48.14,48.19,48.32,48.02,54.7,54.76,51.99,0.626,32.03,32.7,31.3,0.962,0.99,343.6,22.65,2.192,242.0775,9.55,0.03268338,0.03812695,0.3860603
"2017-11-26 13:25:00",9798,"CKVY",13.72,48.44,48.24,48.57,48.01,53.6,55.96,53.46,0.621,32.63,33.47,32.3,0.768,0.878,317.9,21.02,1.754,219.9658,9.55,0.03268338,0.03812695,0.3860603
"2017-11-26 13:30:00",9799,"CKVY",13.71,49.43,49.06,49.49,48.45,51.06,53.6,50.92,0.613,32.2,32.68,31.84,0.647,0.736,230.3,23.89,1.315,222.4433,9.55,0.02926336,0.03292875,0.3724907
"2017-11-26 13:35:00",9800,"CKVY",13.72,49.43,49.46,49.74,49.24,51.6,52.53,50.13,0.62,32.18,32.85,31.65,0.402,0.554,265.4,15.11,1.754,229.376,9.54,0.02926336,0.03292875,0.3724907
"2017-11-26 13:40:00",9801,"CKVY",13.72,49.61,49.21,49.61,48.93,52.5,52.84,50.68,0.635,32.18,33.04,31.66,0.267,0.34,297.8,19.42,1.973,239.2521,9.54,0.02926336,0.03292875,0.3724907
"2017-11-26 13:45:00",9802,"CKVY",13.72,50.91,50.21,50.91,49.55,51.95,52.84,50.71,0.659,33.13,33.93,32.39,0.211,0.225,65.92,82.5,0.877,242.1275,9.54,0.02979153,0.03257398,0.3561547
"2017-11-26 13:50:00",9803,"CKVY",13.72,50.54,50.7,51.16,50.42,50.64,51.95,49.03,0.634,32.99,33.95,32.12,0.35,0.269,92.9,16.27,1.754,242.6876,9.54,0.02979153,0.03257398,0.3561547
"2017-11-26 13:55:00",9804,"CKVY",13.72,50.66,50.7,50.91,50.48,52.32,52.74,50.09,0.658,33.39,34.11,32.83,0.521,0.339,123.9,17.11,1.973,254.5077,9.54,0.02979153,0.03257398,0.3561547
"2017-11-26 14:00:00",9805,"CKVY",13.72,51.84,51.14,52.02,50.42,50.09,54.14,49.68,0.658,33.95,35.2,33.21,0.64,0.601,156.9,23.93,1.315,268.8127,9.54,0.03344709,0.0365558,0.3365189
"2017-11-26 14:05:00",9806,"CKVY",13.72,52.14,52.27,52.51,51.9,49.2,51.02,46.94,0.654,33.45,34.51,32.58,0.61,0.627,195.4,10.75,2.192,285.5052,9.54,0.03344709,0.0365558,0.3365189
"2017-11-26 14:10:00",9807,"CKVY",13.71,51.15,51.67,52.2,51.15,44.19,49.34,43.57,0.566,31.51,33.76,29.88,0.724,0.718,210.9,16.36,1.754,261.2203,9.54,0.03344709,0.0365558,0.3365189
"2017-11-26 14:15:00",9808,"CKVY",13.71,51.02,51.11,51.34,50.9,48.82,50.16,42.58,0.622,30.71,33.09,29.2,0.909,0.826,214.6,14.91,1.754,230.1624,9.54,0.02681836,0.03034271,0.315492
"2017-11-26 14:20:00",9809,"CKVY",13.7,50.65,50.99,51.33,50.46,50.26,50.26,44.39,0.632,31.92,33.19,30.11,1.154,0.991,226,18.45,2.85,195.5316,9.54,0.02681836,0.03034271,0.315492
"2017-11-26 14:25:00",9810,"CKVY",13.7,50.33,50.35,50.65,50.15,48.16,50.57,45.49,0.598,31.04,32.94,30.02,1.328,1.268,249.1,6.592,2.411,186.9877,9.54,0.02681836,0.03034271,0.315492
"2017-11-26 14:30:00",9811,"CKVY",13.7,50.27,50.29,50.39,50.14,48.71,52.14,47.99,0.604,32.29,33.46,31.4,1.598,1.424,247.8,18.6,2.411,180.0665,9.54,0.02381548,0.02815221,0.2910828
"2017-11-26 14:35:00",9812,"CKVY",13.7,50.08,50.17,50.33,50.02,51.69,52.68,47.61,0.636,32.17,33.61,31.03,1.698,1.71,270.4,13.8,2.192,171.8001,9.54,0.02381548,0.02815221,0.2910828
"2017-11-26 14:40:00",9813,"CKVY",13.71,50.26,50.11,50.26,49.95,52.86,53.23,49.97,0.655,32.69,33.86,32.06,1.481,1.587,303.3,18.81,1.754,169.451,9.54,0.02381548,0.02815221,0.2910828
"2017-11-26 14:45:00",9814,"CKVY",13.71,50.39,50.18,50.39,50.02,50.56,52.82,49.74,0.629,32.53,33.61,32.05,1.004,1.294,323.3,11.74,1.534,170.576,9.54,0.02267273,0.0274158,0.2638434
"2017-11-26 14:50:00",9815,"CKVY",13.7,50.57,50.58,50.76,50.33,46.75,52.68,45.24,0.586,32,34.06,30.13,0.551,0.745,276.3,35.91,1.315,173.0467,9.53,0.02267273,0.0274158,0.2638434
"2017-11-26 14:55:00",9816,"CKVY",13.7,50.88,50.82,51,50.57,44.66,50.21,44.66,0.566,32.04,32.97,30.09,0.298,0.397,270.3,17.89,0.877,181.5101,9.53,0.02267273,0.0274158,0.2638434
"2017-11-26 15:00:00",9817,"CKVY",13.71,51.25,51.12,51.37,50.82,43.46,45.48,43.01,0.559,30.04,30.92,29.15,0.184,0.203,258.3,0.091,0.438,180.7209,9.53,0.01898108,0.02131689,0.2351893
"2017-11-26 15:05:00",9818,"CKVY",13.71,51.5,51.44,51.68,51.19,44.73,45.82,42.81,0.58,30.26,31.44,29.43,0.083,0.148,258.4,0.063,0,168.0809,9.53,0.01898108,0.02131689,0.2351893
"2017-11-26 15:10:00",9819,"CKVY",13.71,51.13,51.28,51.62,51.13,45.96,46.89,43.7,0.588,30.75,31.65,29.99,0.001,0.051,257.4,0.264,0,147.3845,9.53,0.01898108,0.02131689,0.2351893
"2017-11-26 15:15:00",9820,"CKVY",13.71,51.5,51.23,51.5,50.94,47.47,48.91,45.52,0.616,31.62,32.91,30.78,0,0,257.2,0,0,136.6748,9.53,0.01350956,0.01457871,0.2043025
"2017-11-26 15:20:00",9821,"CKVY",13.7,51.87,51.7,51.99,51.5,47.95,49.05,47.02,0.631,32.65,33.47,32.04,0,0,0,0,0,137.2673,9.53,0.01350956,0.01457871,0.2043025
"2017-11-26 15:25:00",9822,"CKVY",13.7,50.94,51.44,51.87,50.76,51.41,51.93,47.09,0.653,32.93,34.02,32.1,0.21,0.059,279,10.53,1.754,135.5154,9.53,0.01350956,0.01457871,0.2043025
"2017-11-26 15:30:00",9823,"CKVY",13.72,50.88,50.81,50.94,50.63,51.72,53.16,49.97,0.656,33.46,34.34,32.87,0.497,0.335,310.5,16.73,1.534,132.2286,9.53,0.01100317,0.01204152,0.1709964
"2017-11-26 15:35:00",9824,"CKVY",13.71,50.39,50.68,50.94,50.39,56.97,56.97,49.05,0.709,33.73,35.78,32.25,0.988,0.757,277.1,15.29,2.411,132.3987,9.53,0.01100317,0.01204152,0.1709964
"2017-11-26 15:40:00",9825,"CKVY",13.72,49.71,49.96,50.39,49.65,55.26,60.54,54.98,0.671,35.64,36.92,34.24,1.361,1.24,276.8,11.76,2.411,132.3657,9.53,0.01100317,0.01204152,0.1709964
"2017-11-26 15:45:00",9826,"CKVY",13.71,49.71,49.73,49.89,49.58,54.12,56.9,53.78,0.657,34.36,35.17,33.65,1.455,1.426,280.3,6.39,1.754,124.7958,9.53,0.009669849,0.01254584,0.1369698
"2017-11-26 15:50:00",9827,"CKVY",13.72,49.71,49.6,49.77,49.46,53.88,56.05,52.51,0.654,33.86,34.61,32.89,1.384,1.444,282.9,9.43,1.973,111.1006,9.53,0.009669849,0.01254584,0.1369698
"2017-11-26 15:55:00",9828,"CKVY",13.71,49.52,49.67,49.83,49.4,52.89,53.92,51.96,0.638,33.09,33.71,32.74,0.824,1.095,298.9,0.094,0.658,101.1038,9.53,0.009669849,0.01254584,0.1369698
"2017-11-26 16:00:00",9829,"CKVY",13.74,49.4,49.45,49.58,49.34,53.44,54.12,52.86,0.641,33.31,33.64,33.01,0.442,0.634,299,0.093,0,91.07378,9.53,0.005226268,0.007707125,0.1032482
"2017-11-26 16:05:00",9830,"CKVY",13.33,49.03,49.31,49.52,48.97,52.48,53.95,52.48,0.621,33.12,33.36,32.37,0.066,0.197,295.3,9.1,1.315,80.34098,9.52,0.005226268,0.007707125,0.1032482
"2017-11-26 16:10:00",9831,"CKVY",13.2,48.16,48.64,49.09,48.16,54.78,57.31,51.04,0.628,32.86,34.02,31.66,0.441,0.251,264.8,6.53,1.534,64.878,9.52,0.005226268,0.007707125,0.1032482
"2017-11-26 16:15:00",9832,"CKVY",13.15,47.79,48,48.29,47.67,57.45,57.45,54.33,0.649,33.13,33.57,32.46,0.887,0.661,259.5,5.33,1.973,51.4379,9.52,0.0008689816,0.001665947,0.06996868
"2017-11-26 16:20:00",9833,"CKVY",13.12,46.56,47.11,47.79,46.5,65.03,65.03,57.25,0.701,34.67,35.5,33.37,1.325,1.161,227.6,15.09,2.85,40.80133,9.52,0.0008689816,0.001665947,0.06996868
"2017-11-26 16:25:00",9834,"CKVY",13.09,46.06,46.43,46.56,46.06,63.45,64.96,60.85,0.672,34.31,35.43,33.67,1.32,1.312,193.4,10.74,1.973,35.34871,9.52,0.0008689816,0.001665947,0.06996868
"2017-11-26 16:30:00",9835,"CKVY",13.07,43.97,45.16,46.19,43.97,72.58,72.58,63.45,0.709,34.77,35.74,34.31,1.346,1.327,126.4,25.56,2.192,31.77778,9.52,-0.001388903,0.0004028434,0.03931507
"2017-11-26 16:35:00",9836,"CKVY",13.04,43.47,43.63,44.03,43.35,75.05,75.19,72.72,0.72,36.07,36.26,35.75,1.305,1.319,122.4,17.95,1.973,27.5406,9.51,-0.001388903,0.0004028434,0.03931507
"2017-11-26 16:40:00",9837,"CKVY",13.02,43.47,43.42,43.6,43.1,72.72,75.01,72.65,0.697,35.69,36.2,35.29,1.244,1.277,88.5,9.97,1.534,21.8788,9.51,-0.001388903,0.0004028434,0.03931507
"2017-11-26 16:45:00",9838,"CKVY",13,43.84,43.65,43.9,43.41,71.82,72.89,71.82,0.699,35.45,35.7,35.24,1.327,1.267,80.6,4.842,2.63,16.59967,9.51,-0.004153972,-0.003109364,0.01817781
"2017-11-26 16:50:00",9839,"CKVY",12.99,43.85,44,44.22,43.78,71.93,71.93,70.56,0.7,35.28,35.51,35.04,1.551,1.442,71.13,3.61,2.85,11.68193,9.51,-0.004153972,-0.003109364,0.01817781
"2017-11-26 16:55:00",9840,"CKVY",12.98,44.1,43.95,44.23,43.79,71.35,72.52,71.35,0.701,35.55,35.73,35.36,1.759,1.634,73.76,8.41,2.192,7.711293,9.51,-0.004153972,-0.003109364,0.01817781
"2017-11-26 17:00:00",9841,"CKVY",12.95,44.48,44.5,44.79,43.98,69.58,71.35,69.4,0.693,35.32,35.52,35.15,1.68,1.795,90.2,1.408,2.411,4.644988,9.5,-0.0003338394,-0.0001485005,0.007382051
"2017-11-26 17:05:00",9842,"CKVY",12.97,41.95,42.84,44.54,41.77,75.41,75.62,69.54,0.682,34.74,35.25,34.21,1.459,1.547,61.7,59.71,2.63,2.693146,9.5,-0.0003338394,-0.0001485005,0.007382051
"2017-11-26 17:10:00",9843,"CKVY",12.96,41.4,41.9,42.08,41.4,74.8,75.34,73.46,0.662,34.23,34.74,33.97,1.421,1.465,190.6,7.415,4.165,1.552372,9.5,-0.0003338394,-0.0001485005,0.007382051
"2017-11-26 17:15:00",9844,"CKVY",12.95,40.16,40.99,41.52,40.04,78.23,78.23,74.35,0.66,33.87,34.38,33.35,1.468,1.416,185.5,46.65,4.603,0.8910184,9.5,-0.0008816901,-0.0009697278,0.001452939
"2017-11-26 17:20:00",9845,"CKVY",12.95,38.68,39.75,40.23,38.56,80.7,80.7,77.82,0.643,33.67,34.11,32.6,1.331,1.369,223,68.01,3.507,0.4420031,9.5,-0.0008816901,-0.0009697278,0.001452939
"2017-11-26 17:25:00",9846,"CKVY",12.94,38.37,38.87,39.42,38.31,80.1,81.2,77.13,0.631,33.27,33.73,32.03,1.07,1.167,284,54.08,2.192,0.1636822,9.5,-0.0008816901,-0.0009697278,0.001452939
"2017-11-26 17:30:00",9847,"CKVY",12.94,39.3,38.97,39.43,38.31,79.88,81.8,79.81,0.652,33.61,33.94,32.78,0.672,0.889,73.32,60.73,1.973,0.03551497,9.5,-0.00157178,-0.00206544,2.5E-007
"2017-11-26 17:35:00",9848,"CKVY",12.93,39.3,39.45,39.61,39.3,77.82,79.88,77.75,0.635,33.49,33.76,32.97,0.657,0.611,167.2,42.88,2.192,9.867046E-005,9.5,-0.00157178,-0.00206544,2.5E-007
"2017-11-26 17:40:00",9849,"CKVY",12.93,37.76,38.7,39.43,37.7,83.1,83.1,77.13,0.639,32.82,33.18,32.19,1.164,0.925,123.5,30.65,3.069,0,9.49,-0.00157178,-0.00206544,2.5E-007
"2017-11-26 17:45:00",9850,"CKVY",12.93,36.84,37.41,37.76,36.84,85.5,85.5,83,0.634,33.05,33.27,32.83,1.663,1.379,87.4,9.64,2.63,0,9.49,-0.001783158,-0.002423552,2.5E-007
"2017-11-26 17:50:00",9851,"CKVY",12.92,36.59,36.77,37.03,36.47,86.5,86.5,85.5,0.635,33.02,33.2,32.72,1.834,1.8,96.4,20.8,2.411,0,9.49,-0.001783158,-0.002423552,2.5E-007
"2017-11-26 17:55:00",9852,"CKVY",12.92,35.36,36.02,36.66,35.3,86.7,86.8,85.1,0.606,32.27,33.05,31.52,1.528,1.763,140.6,14.39,2.411,0,9.49,-0.001783158,-0.002423552,2.5E-007
"2017-11-26 18:00:00",9853,"CKVY",12.9,36.05,35.76,36.11,35.24,86.5,87.6,86.3,0.621,32.25,32.51,31.72,0.996,1.277,63.52,18.42,1.096,0,9.49,-0.001384994,-0.001751017,2.5E-007
"2017-11-26 18:05:00",9854,"CKVY",12.9,36.3,36.22,36.42,35.92,85.6,86.4,85,0.621,32.31,32.46,32.12,0.902,0.942,106.5,7.256,1.973,0,9.49,-0.001384994,-0.001751017,2.5E-007
"2017-11-26 18:10:00",9855,"CKVY",12.9,36.36,36.41,36.61,36.24,84.8,86,84.7,0.617,32.42,32.68,32.08,1.392,1.037,96.2,3.643,3.726,0,9.49,-0.001384994,-0.001751017,2.5E-007
"2017-11-26 18:15:00",9856,"CKVY",12.88,36.24,36.25,36.49,35.99,83.2,84.8,82.7,0.602,31.73,32.25,31.3,2.422,1.907,96.9,4.689,3.946,0,9.49,-0.001562546,-0.002048096,2.5E-007
"2017-11-26 18:20:00",9857,"CKVY",12.9,34.82,35.4,36.18,34.76,87.1,87.1,81.7,0.595,31.13,31.6,30.55,2.656,2.579,120.4,16.33,3.069,0,9.49,-0.001562546,-0.002048096,2.5E-007
"2017-11-26 18:25:00",9858,"CKVY",12.9,35.74,35.26,35.81,34.82,86.4,87.8,86.4,0.613,31.8,32.15,31.36,2.233,2.51,93,27.21,2.411,0,9.49,-0.001562546,-0.002048096,2.5E-007
"2017-11-26 18:30:00",9859,"CKVY",12.89,36.49,35.99,36.49,35.62,86.2,87.5,85.7,0.63,32.38,32.89,31.76,1.247,1.762,20.03,15.53,1.315,0,9.49,-0.0008973569,-0.001010476,2.5E-007
"2017-11-26 18:35:00",9860,"CKVY",12.88,36.73,36.65,36.8,36.42,84.5,86.3,84.1,0.624,32.59,32.93,32.19,0.723,0.985,29.36,25.13,0.877,0,9.49,-0.0008973569,-0.001010476,2.5E-007
"2017-11-26 18:40:00",9861,"CKVY",12.88,37.23,36.98,37.35,36.61,82.3,84.7,82.2,0.619,32.48,32.67,32.19,0.774,0.592,217.6,46.54,5.042,0,9.49,-0.0008973569,-0.001010476,2.5E-007
"2017-11-26 18:45:00",9862,"CKVY",12.88,35.38,36.39,37.23,35.38,84.8,84.8,82.2,0.593,31.74,32.34,31.17,1.699,1.19,207.7,13,4.603,0,9.49,-0.001889274,-0.002609138,2.5E-007
"2017-11-26 18:50:00",9863,"CKVY",12.88,33.15,34.21,35.38,33.15,89.8,89.8,84.8,0.574,30.83,31.31,30.36,2.769,2.221,221.4,10.68,4.165,0,9.49,-0.001889274,-0.002609138,2.5E-007
"2017-11-26 18:55:00",9864,"CKVY",12.88,32.79,32.82,33.16,32.66,91.6,91.7,89.7,0.577,30.51,30.74,30.3,3.475,3.308,212.6,18.11,5.261,0,9.49,-0.001889274,-0.002609138,2.5E-007
"2017-11-26 19:00:00",9865,"CKVY",12.88,33.53,33.43,33.84,32.79,90.1,91.9,89.8,0.586,31.03,31.21,30.61,3.152,3.309,226.9,20.89,3.726,0,9.49,-0.0008218,-0.0009034206,2.5E-007
"2017-11-26 19:05:00",9866,"CKVY",12.88,33.35,33.36,33.59,33.16,91.9,92,90.2,0.593,31.12,31.41,30.83,2.308,2.751,217.2,35.25,2.411,0,9.49,-0.0008218,-0.0009034206,2.5E-007
"2017-11-26 19:10:00",9867,"CKVY",12.87,35.03,34.43,35.15,33.29,88.7,92.8,88.3,0.612,32,32.41,31.22,2.358,2.237,188.2,6.861,5.918,0,9.49,-0.0008218,-0.0009034206,2.5E-007
"2017-11-26 19:15:00",9868,"CKVY",12.85,36.26,35.9,36.63,34.9,84.1,88.9,84,0.609,32.26,32.46,31.92,2.997,2.694,206.9,7.912,5.918,0,9.49,-0.0009914129,-0.00114244,2.5E-007
"2017-11-26 19:20:00",9869,"CKVY",12.87,35.34,35.23,36.39,34.41,87.5,88.8,83.3,0.611,31.5,32.25,30.34,3.113,3.086,314.9,97.7,2.85,0,9.49,-0.0009914129,-0.00114244,2.5E-007
"2017-11-26 19:25:00",9870,"CKVY",12.87,33.73,34.78,35.65,33.67,88.6,88.6,85.2,0.58,31.24,32.09,30.66,2.507,2.775,78.37,62.19,3.946,0,9.49,-0.0009914129,-0.00114244,2.5E-007
"2017-11-26 19:30:00",9871,"CKVY",12.87,32.99,33.25,33.79,32.93,90.4,91,88.4,0.574,30.51,31,30.15,1.671,2.067,108.3,11.84,2.63,0,9.49,-0.0007902258,-0.0008589197,2.5E-007
"2017-11-26 19:35:00",9872,"CKVY",12.86,33.36,33.48,33.85,32.8,89.9,92.3,89.9,0.58,31.13,31.54,30.42,2.189,1.877,140.4,8.75,3.288,0,9.49,-0.0007902258,-0.0008589197,2.5E-007
"2017-11-26 19:40:00",9873,"CKVY",12.86,32.68,32.85,33.36,32.43,92.1,92.1,89.8,0.578,30.48,30.72,30.01,2.168,2.329,123,33.35,3.288,0,9.49,-0.0007902258,-0.0008589197,2.5E-007
"2017-11-26 19:45:00",9874,"CKVY",12.86,33.05,32.87,33.11,32.62,90.9,92.4,90.9,0.579,30.78,30.98,30.56,1.705,1.954,90.6,9.4,1.315,0,9.49,-0.001329485,-0.001649995,2.5E-007
"2017-11-26 19:50:00",9875,"CKVY",12.85,33.61,33.23,33.67,32.93,89.1,91,89.1,0.58,30.73,30.97,30.51,0.851,1.263,117.9,36.91,0.877,0,9.49,-0.001329485,-0.001649995,2.5E-007
"2017-11-26 19:55:00",9876,"CKVY",12.85,33.18,33.55,33.68,33.18,88.6,89.1,88.3,0.567,30.54,30.75,30.17,0.904,0.755,158.3,5.197,3.507,0,9.49,-0.001329485,-0.001649995,2.5E-007
"2017-11-26 20:00:00",9877,"CKVY",12.85,32.5,32.71,33.31,32.44,92.6,92.6,88.6,0.577,30.44,30.67,30.13,1.563,1.292,169.3,3.881,3.507,0,9.49,-0.001827791,-0.002496626,2.5E-007
"2017-11-26 20:05:00",9878,"CKVY",12.85,33.18,32.82,33.18,32.44,92.1,93.1,92.1,0.59,30.93,31.15,30.54,1.629,1.656,186.6,18.48,1.534,0,9.49,-0.001827791,-0.002496626,2.5E-007
"2017-11-26 20:10:00",9879,"CKVY",12.84,33.56,33.6,33.87,33.06,88.4,92.1,88,0.575,30.87,31.25,30.43,1.147,1.473,147,28.44,1.973,0,9.49,-0.001827791,-0.002496626,2.5E-007
"2017-11-26 20:15:00",9880,"CKVY",12.85,32.94,33.06,33.56,32.69,91.1,91.1,88.4,0.578,30.35,30.64,30.08,0.797,0.913,344.6,15.33,2.411,0,9.49,-0.00168796,-0.002245768,2.5E-007
"2017-11-26 20:20:00",9881,"CKVY",12.85,32.94,33.03,33.19,32.88,90.5,91.4,90.4,0.574,30.64,30.94,30.39,0.862,0.844,329.1,9.29,1.973,0,9.49,-0.00168796,-0.002245768,2.5E-007
"2017-11-26 20:25:00",9882,"CKVY",12.84,33.19,33.02,33.19,32.82,90.9,91.3,90.4,0.583,30.66,30.86,30.32,0.605,0.697,190.5,58.88,0.438,0,9.49,-0.00168796,-0.002245768,2.5E-007
"2017-11-26 20:30:00",9883,"CKVY",12.82,32.94,33.22,33.43,32.88,89.6,91,89.4,0.568,30.63,30.93,30.13,0.536,0.525,129.8,28.61,2.192,0,9.49,-0.002149567,-0.003096435,2.5E-007
"2017-11-26 20:35:00",9884,"CKVY",12.84,32.57,32.65,33,32.45,91.5,91.5,89.5,0.572,30.12,30.49,29.91,0.438,0.404,84.2,10.72,1.315,0,9.49,-0.002149567,-0.003096435,2.5E-007
"2017-11-26 20:40:00",9885,"CKVY",12.84,32.94,32.72,33,32.57,91.6,91.8,91.5,0.581,30.56,30.86,30.37,0.77,0.59,114.4,16.95,1.754,0,9.49,-0.002149567,-0.003096435,2.5E-007
"2017-11-26 20:45:00",9886,"CKVY",12.82,32.14,32.66,33.06,32.07,91.4,91.6,90.4,0.562,30.28,30.83,29.73,1.125,0.972,162.1,8.01,3.069,0,9.49,-0.002165842,-0.003134091,2.5E-007
"2017-11-26 20:50:00",9887,"CKVY",12.84,32.07,32.22,32.38,32.01,92.3,92.5,91.4,0.565,30.22,30.42,29.87,1.535,1.382,217.4,17.19,2.63,0,9.49,-0.002165842,-0.003134091,2.5E-007
"2017-11-26 20:55:00",9888,"CKVY",12.83,31.33,31.64,32.07,31.33,93.1,93.1,92.1,0.553,29.73,30.09,29.53,1.294,1.465,220.6,12,1.973,0,9.49,-0.002165842,-0.003134091,2.5E-007
"2017-11-26 21:00:00",9889,"CKVY",12.82,31.21,31.24,31.46,31.09,94.7,94.7,93,0.56,29.66,29.98,29.43,0.635,0.978,207.4,8.01,0.877,0,9.49,-0.0017734,-0.002391097,2.5E-007
"2017-11-26 21:05:00",9890,"CKVY",12.83,31.27,31.28,31.4,31.15,94.9,94.9,94.6,0.563,29.97,30.11,29.81,0.28,0.47,131.3,43.08,1.754,0,9.49,-0.0017734,-0.002391097,2.5E-007
"2017-11-26 21:10:00",9891,"CKVY",12.82,31.46,31.4,31.52,31.21,94.4,95.1,94.2,0.564,30.06,30.21,29.82,0.557,0.358,11.37,7.998,1.973,0,9.49,-0.0017734,-0.002391097,2.5E-007
"2017-11-26 21:15:00",9892,"CKVY",12.82,31.77,31.76,31.95,31.52,93.8,94.6,93.8,0.568,30.28,30.54,30.09,0.552,0.567,356.6,4.475,1.315,0,9.49,-0.002315042,-0.003447166,2.5E-007
"2017-11-26 21:20:00",9893,"CKVY",12.82,31.7,31.75,31.89,31.58,93.8,93.9,93.3,0.566,30.11,30.3,29.88,0.788,0.585,179.6,41.93,1.973,0,9.49,-0.002315042,-0.003447166,2.5E-007
"2017-11-26 21:25:00",9894,"CKVY",12.81,31.34,31.49,31.77,31.27,95.5,95.5,93.8,0.568,30.11,30.32,29.89,0.815,0.859,174.3,3.711,2.192,0,9.49,-0.002315042,-0.003447166,2.5E-007
"2017-11-26 21:30:00",9895,"CKVY",12.82,31.71,31.43,31.71,31.28,95.3,95.7,95.3,0.575,30.3,30.55,30.13,1.167,0.976,198.5,25.09,1.973,0,9.49,-0.002098589,-0.002992136,2.5E-007
"2017-11-26 21:35:00",9896,"CKVY",12.81,31.4,31.54,31.77,31.28,94.7,95.3,94.1,0.565,30.15,30.56,29.85,1.246,1.272,275.4,16.32,2.411,0,9.49,-0.002098589,-0.002992136,2.5E-007
"2017-11-26 21:40:00",9897,"CKVY",12.81,30.97,31.27,31.47,30.97,94.4,94.8,94.3,0.553,29.88,30.13,29.54,1.276,1.211,261,9.49,2.192,0,9.49,-0.002098589,-0.002992136,2.5E-007
"2017-11-26 21:45:00",9898,"CKVY",12.81,31.16,31.06,31.22,30.85,94.8,95,94.4,0.56,29.73,29.96,29.53,1.483,1.382,256.7,12.89,2.411,0,9.49,-0.001823556,-0.002467379,2.5E-007
"2017-11-26 21:50:00",9899,"CKVY",12.8,31.22,31.42,31.59,31.1,93.1,95,93.1,0.551,29.94,30.2,29.47,1.541,1.514,263.8,29.65,2.63,0,9.49,-0.001823556,-0.002467379,2.5E-007
"2017-11-26 21:55:00",9900,"CKVY",12.81,31.72,31.4,31.96,30.97,93.5,94.5,93.1,0.564,29.82,30.44,29.23,1.919,1.777,340.1,9.81,3.507,0,9.49,-0.001823556,-0.002467379,2.5E-007
"2017-11-26 22:00:00",9901,"CKVY",12.8,32.02,31.74,32.09,31.47,93.4,93.5,92.3,0.571,29.95,30.41,29.5,1.506,1.767,331.4,16.24,1.534,0,9.49,-0.0015953,-0.002072755,2.5E-007
"2017-11-26 22:05:00",9902,"CKVY",12.8,32.21,32.13,32.21,31.96,92.5,93.4,92.4,0.57,30.28,30.46,30.11,0.963,1.216,278,15.41,0,0,9.49,-0.0015953,-0.002072755,2.5E-007
"2017-11-26 22:10:00",9903,"CKVY",12.8,32.77,32.29,32.83,31.9,90.5,92.5,90.5,0.57,30.19,30.56,29.77,0.619,0.658,290.1,22.08,4.603,0,9.49,-0.0015953,-0.002072755,2.5E-007
"2017-11-26 22:15:00",9904,"CKVY",12.8,31.84,32.3,32.83,31.84,90.9,90.9,89.3,0.552,29.71,30.37,29.37,0.9,0.739,281.7,8.23,1.973,0,9.49,-0.002002609,-0.002819706,2.5E-007
"2017-11-26 22:20:00",9905,"CKVY",12.8,31.34,31.71,31.96,31.28,92.5,92.5,90.9,0.55,29.55,29.79,29.3,1.041,0.945,243.1,67.56,1.534,0,9.49,-0.002002609,-0.002819706,2.5E-007
"2017-11-26 22:25:00",9906,"CKVY",12.79,31.34,31.36,31.47,31.22,95.3,95.3,92.4,0.567,29.82,30.21,29.39,1.182,1.172,120.1,9.01,2.411,0,9.49,-0.002002609,-0.002819706,2.5E-007
"2017-11-26 22:30:00",9907,"CKVY",12.78,31.47,31.43,31.59,31.28,94.9,95.8,94.8,0.567,30.29,30.44,30.12,1.26,1.242,144.1,11,2.411,0,9.49,-0.001886084,-0.002590958,2.5E-007
"2017-11-26 22:35:00",9908,"CKVY",12.79,31.41,31.35,31.53,31.22,95.2,95.2,94.5,0.568,30.01,30.22,29.83,1.199,1.272,169.1,8.51,1.096,0,9.49,-0.001886084,-0.002590958,2.5E-007
"2017-11-26 22:40:00",9909,"CKVY",12.78,31.41,31.42,31.53,31.28,94.9,95.4,94.9,0.566,30.21,30.34,30,0.773,1.043,176.7,25.1,1.096,0,9.49,-0.001886084,-0.002590958,2.5E-007
"2017-11-26 22:45:00",9910,"CKVY",12.79,31.34,31.4,31.47,31.28,94.7,95,94.7,0.563,30.09,30.21,29.97,0.487,0.618,201.8,5.425,1.754,0,9.49,-0.002002773,-0.002801205,2.5E-007
"2017-11-26 22:50:00",9911,"CKVY",12.79,31.41,31.33,31.47,31.16,95.2,95.2,94.7,0.568,30.04,30.2,29.85,0.407,0.43,202,11.82,0,0,9.49,-0.002002773,-0.002801205,2.5E-007
"2017-11-26 22:55:00",9912,"CKVY",12.79,31.47,31.26,31.53,31.04,95.4,95.6,95,0.571,30.05,30.39,29.77,0.504,0.46,29.62,31.15,2.192,0,9.49,-0.002002773,-0.002801205,2.5E-007
"2017-11-26 23:00:00",9913,"CKVY",12.78,31.72,31.66,31.84,31.41,94,95.5,94,0.568,30.31,30.56,30.08,0.755,0.537,150.4,40.02,2.411,0,9.49,-0.002310246,-0.003436179,2.5E-007
"2017-11-26 23:05:00",9914,"CKVY",12.77,31.41,31.6,31.84,31.34,94.1,94.2,93.9,0.561,30.1,30.38,29.81,1.046,0.98,156.2,17.51,2.411,0,9.5,-0.002310246,-0.003436179,2.5E-007
"2017-11-26 23:10:00",9915,"CKVY",12.78,31.78,31.53,31.84,31.34,95.7,95.7,94.1,0.579,30.28,30.74,29.85,1.081,1.011,186.1,17.42,1.754,0,9.49,-0.002310246,-0.003436179,2.5E-007
"2017-11-26 23:15:00",9916,"CKVY",12.78,31.65,31.82,31.96,31.65,94.5,95.7,94.5,0.569,30.54,30.83,30.25,0.914,1.094,198.6,48.31,1.754,0,9.5,-0.001979,-0.002752821,2.5E-007
"2017-11-26 23:20:00",9917,"CKVY",12.78,31.59,31.58,31.78,31.41,94.9,95.1,94.3,0.57,30.25,30.48,29.98,0.954,0.886,311.4,5.823,1.973,0,9.5,-0.001979,-0.002752821,2.5E-007
"2017-11-26 23:25:00",9918,"CKVY",12.76,31.59,31.56,31.72,31.41,94.3,94.9,94.2,0.566,30.18,30.4,30,1.464,1.21,294.9,9.86,3.069,0,9.5,-0.001979,-0.002752821,2.5E-007
"2017-11-26 23:30:00",9919,"CKVY",12.76,31.59,31.6,31.78,31.47,94,94.7,93.9,0.565,30.14,30.4,29.92,1.832,1.65,281.9,7.456,3.069,0,9.5,-0.001852736,-0.002517662,2.5E-007
"2017-11-26 23:35:00",9920,"CKVY",12.77,31.22,31.34,31.59,31.16,94.7,94.9,93.9,0.561,29.91,30.17,29.62,2.139,1.952,272.8,15.58,2.411,0,9.5,-0.001852736,-0.002517662,2.5E-007
"2017-11-26 23:40:00",9921,"CKVY",12.77,33.08,31.84,33.14,30.97,91.8,96.4,91.8,0.586,30.55,31.41,29.76,2.081,2.109,233.4,30.35,5.042,0,9.5,-0.001852736,-0.002517662,2.5E-007
"2017-11-26 23:45:00",9922,"CKVY",12.76,32.77,32.91,33.2,32.58,91.6,91.8,90.6,0.577,30.59,30.97,30.31,1.738,1.803,166.9,26.18,2.411,0,9.5,-0.001475492,-0.001871392,2.5E-007
"2017-11-26 23:50:00",9923,"CKVY",12.77,31.96,32.26,32.83,31.9,93.8,93.9,91.5,0.572,30.47,30.67,30.22,1.738,1.802,74.53,26.39,3.069,0,9.5,-0.001475492,-0.001871392,2.5E-007
"2017-11-26 23:55:00",9924,"CKVY",12.76,32.27,32.05,32.33,31.72,93.6,94.5,93.6,0.578,30.54,30.87,30.17,1.33,1.546,0.102,6.687,1.973,0,9.5,-0.001475492,-0.001871392,2.5E-007
"2017-11-27 00:00:00",9925,"CKVY",12.76,32.7,32.54,32.83,32.21,92.2,93.8,92.2,0.579,30.81,31,30.59,1.378,1.438,338,10.43,2.192,0,9.5,-0.00165412,-0.002167909,2.5E-007
"2017-11-27 00:05:00",9926,"CKVY",12.74,33.32,33,33.32,32.64,90.1,92.2,90.1,0.58,30.79,30.98,30.59,0.976,1.175,297,38.06,1.973,0,9.5,-0.00165412,-0.002167909,2.5E-007
"2017-11-27 00:10:00",9927,"CKVY",12.75,33.32,33.37,33.51,33.2,89.1,90.1,88.9,0.574,30.53,30.79,30.3,0.666,0.858,192,35.58,1.096,0,9.5,-0.00165412,-0.002167909,2.5E-007
"2017-11-27 00:15:00",9928,"CKVY",12.76,33.2,33.21,33.32,33.08,89.7,89.8,89,0.575,30.43,30.63,30.22,0.8,0.67,82.9,11.44,2.63,0,9.5,-0.001973454,-0.00276284,2.5E-007
"2017-11-27 00:20:00",9929,"CKVY",12.76,32.21,32.66,33.2,32.15,91.8,91.8,89.4,0.566,30.13,30.53,29.86,1.277,0.976,91.8,7.551,3.069,0,9.5,-0.001973454,-0.00276284,2.5E-007
"2017-11-27 00:25:00",9930,"CKVY",12.75,31.78,31.93,32.33,31.72,94.1,94.1,91.8,0.569,30.09,30.31,29.94,1.939,1.618,103.5,7.417,3.069,0,9.5,-0.001973454,-0.00276284,2.5E-007
"2017-11-27 00:30:00",9931,"CKVY",12.75,32.33,32.05,32.46,31.72,93.3,94.4,93.3,0.577,30.52,30.83,30.22,1.987,2.081,130.8,7.216,3.288,0,9.5,-0.001616356,-0.002115864,2.5E-007
"2017-11-27 00:35:00",9932,"CKVY",12.75,31.47,32.13,32.58,31.47,93.6,93.6,92.1,0.559,30.29,30.8,29.78,1.864,1.859,195.9,38.72,2.63,0,9.5,-0.001616356,-0.002115864,2.5E-007
"2017-11-27 00:40:00",9933,"CKVY",12.75,31.22,31.17,31.47,30.97,96.2,96.3,93.5,0.569,30,30.41,29.65,1.698,1.803,225.2,21.22,2.63,0,9.5,-0.001616356,-0.002115864,2.5E-007
"2017-11-27 00:45:00",9934,"CKVY",12.75,31.34,31.27,31.47,31.1,95.2,96.2,95.2,0.566,30.24,30.42,30.07,1.402,1.462,172.2,32.89,2.192,0,9.5,-0.001636673,-0.002131591,2.5E-007
"2017-11-27 00:50:00",9935,"CKVY",12.75,31.47,31.41,31.65,31.16,94.3,95.3,94.3,0.564,30.14,30.34,29.9,1.037,1.263,127.7,34.89,1.754,0,9.5,-0.001636673,-0.002131591,2.5E-007
"2017-11-27 00:55:00",9936,"CKVY",12.74,31.47,31.33,31.53,31.1,95.1,95.1,94,0.569,29.92,30.24,29.67,0.685,0.767,84.9,35.44,1.534,0,9.5,-0.001636673,-0.002131591,2.5E-007
"2017-11-27 01:00:00",9937,"CKVY",12.74,31.96,31.76,32.09,31.47,93.9,95.3,93.9,0.573,30.45,30.64,30.22,0.682,0.738,94,17.88,1.973,0,9.5,-0.002033249,-0.002860814,2.5E-007
"2017-11-27 01:05:00",9938,"CKVY",12.74,31.65,31.88,32.09,31.65,92.3,93.8,92.3,0.556,30.03,30.51,29.69,0.5,0.6,127.5,9.08,0.877,0,9.5,-0.002033249,-0.002860814,2.5E-007
"2017-11-27 01:10:00",9939,"CKVY",12.73,31.16,31.29,31.72,31.04,94.9,94.9,92.3,0.56,29.65,29.94,29.35,0.861,0.749,144.7,11.63,2.63,0,9.5,-0.002033249,-0.002860814,2.5E-007
"2017-11-27 01:15:00",9940,"CKVY",12.72,30.91,30.92,31.22,30.66,95.8,95.8,94.8,0.56,29.68,29.93,29.44,0.884,0.821,157.9,7.971,1.534,0,9.5,-0.002123203,-0.003053317,2.5E-007
"2017-11-27 01:20:00",9941,"CKVY",12.73,30.73,30.81,30.97,30.66,96.1,96.3,95.8,0.557,29.84,30.04,29.69,0.894,0.919,162.4,3.214,0.658,0,9.5,-0.002123203,-0.003053317,2.5E-007
"2017-11-27 01:25:00",9942,"CKVY",12.73,30.85,30.78,30.85,30.6,96.7,96.8,96.1,0.563,29.91,30.05,29.64,0.347,0.595,184.5,32.54,0,0,9.5,-0.002123203,-0.003053317,2.5E-007
"2017-11-27 01:30:00",9943,"CKVY",12.73,30.97,30.86,30.97,30.66,96.3,96.8,96.3,0.565,30.01,30.15,29.83,0.138,0.223,191.9,47.41,1.096,0,9.5,-0.002240796,-0.003290191,2.5E-007
"2017-11-27 01:35:00",9944,"CKVY",12.73,30.97,30.92,31.04,30.79,95.8,96.4,95.7,0.561,29.88,30.07,29.72,0.09,0.097,104.8,6.164,0.658,0,9.5,-0.002240796,-0.003290191,2.5E-007
"2017-11-27 01:40:00",9945,"CKVY",12.73,31.04,31.08,31.22,30.97,94.7,95.9,94.7,0.556,29.89,30.15,29.64,0.831,0.351,160.9,13.5,4.384,0,9.5,-0.002240796,-0.003290191,2.5E-007
"2017-11-27 01:45:00",9946,"CKVY",12.72,31.72,31.41,31.84,31.1,93.1,94.7,93.1,0.562,29.93,30.12,29.75,2.142,1.503,168.2,3.849,5.042,0,9.5,-0.002189542,-0.003183524,2.5E-007
"2017-11-27 01:50:00",9947,"CKVY",12.72,31.47,31.68,31.84,31.41,93.1,93.1,92.4,0.557,29.82,30.01,29.65,3.641,2.856,163,3.947,5.48,0,9.5,-0.002189542,-0.003183524,2.5E-007
"2017-11-27 01:55:00",9948,"CKVY",12.72,31.65,31.49,31.72,31.22,94.9,95,93.1,0.572,30.05,30.46,29.62,4.399,4.153,148,6.157,5.699,0,9.5,-0.002189542,-0.003183524,2.5E-007
"2017-11-27 02:00:00",9949,"CKVY",12.71,31.65,31.74,31.9,31.59,93.8,95,93.4,0.565,30.2,30.49,29.99,4.185,4.378,125.8,11.71,5.261,0,9.5,-0.0008601038,-0.0009509961,2.5E-007
"2017-11-27 02:05:00",9950,"CKVY",12.71,32.21,31.94,32.21,31.53,93.8,94.1,93.8,0.578,30.38,30.65,29.96,3.305,3.888,99.1,9.72,3.726,0,9.5,-0.0008601038,-0.0009509961,2.5E-007
"2017-11-27 02:10:00",9951,"CKVY",12.71,32.27,32.28,32.4,32.09,93,93.9,92.9,0.574,30.55,30.71,30.41,1.935,2.635,151.2,17.21,1.754,0,9.5,-0.0008601038,-0.0009509961,2.5E-007
"2017-11-27 02:15:00",9952,"CKVY",12.71,32.27,32.28,32.34,32.15,92.2,93,92.2,0.569,30.39,30.54,30.16,0.755,1.269,130.9,11.66,0,0,9.5,-0.001210063,-0.001454687,2.5E-007
"2017-11-27 02:20:00",9953,"CKVY",12.69,32.83,32.47,32.89,32.09,90.4,92.8,90.4,0.571,30.37,30.59,30.14,0.754,0.613,310.7,7.472,2.85,0,9.5,-0.001210063,-0.001454687,2.5E-007
"2017-11-27 02:25:00",9954,"CKVY",12.7,32.21,32.48,33.01,32.02,92.4,92.6,89.9,0.569,30.18,30.48,29.99,1.476,1.029,272.3,10.01,3.288,0,9.51,-0.001210063,-0.001454687,2.5E-007
"2017-11-27 02:30:00",9955,"CKVY",12.69,32.02,31.97,32.21,31.72,93.6,93.8,92.2,0.572,30.16,30.39,29.99,2.569,1.998,279,4.448,4.384,0,9.51,-0.00179865,-0.002437579,2.5E-007
"2017-11-27 02:35:00",9956,"CKVY",12.7,32.21,32.2,32.33,31.96,91.6,93.5,91.4,0.564,30.16,30.43,29.92,2.836,2.755,277.8,7.546,3.288,0,9.51,-0.00179865,-0.002437579,2.5E-007
"2017-11-27 02:40:00",9957,"CKVY",12.7,32.46,32.14,32.52,31.96,91.3,92.9,91.3,0.568,30.17,30.32,30.01,3.238,3.069,266.2,4.133,4.603,0,9.51,-0.00179865,-0.002437579,2.5E-007
"2017-11-27 02:45:00",9958,"CKVY",12.69,32.7,32.56,32.83,32.4,89.4,91.3,89.4,0.562,30.03,30.24,29.86,2.827,3.043,246,5.739,3.507,0,9.51,-0.0009496707,-0.001082884,2.5E-007
"2017-11-27 02:50:00",9959,"CKVY",12.67,33.88,33.35,33.94,32.7,86.1,89.4,86.1,0.567,30.04,30.32,29.76,3.05,2.9,222.1,18.41,4.165,0,9.51,-0.0009496707,-0.001082884,2.5E-007
"2017-11-27 02:55:00",9960,"CKVY",12.69,32.71,33.47,34.06,32.71,88.7,88.7,84.6,0.557,29.85,30.22,29.64,2.971,3.069,228,7.269,4.822,0,9.51,-0.0009496707,-0.001082884,2.5E-007
"2017-11-27 03:00:00",9961,"CKVY",12.68,32.21,32.31,32.77,31.96,92.1,92.2,88.7,0.567,29.91,30.19,29.65,2.942,2.99,333.2,66.21,3.726,0,9.51,-0.000673911,-0.0007014389,2.5E-007
"2017-11-27 03:05:00",9962,"CKVY",12.68,32.64,32.36,32.71,32.15,90,92.2,89.9,0.564,30.1,30.29,29.91,2.345,2.675,8.05,13.02,2.192,0,9.51,-0.000673911,-0.0007014389,2.5E-007
"2017-11-27 03:10:00",9963,"CKVY",12.66,32.83,32.76,32.95,32.52,90.4,91.2,89.9,0.571,30.33,30.56,29.96,1.93,2.07,64.95,12.68,3.288,0,9.51,-0.000673911,-0.0007014389,2.5E-007
"2017-11-27 03:15:00",9964,"CKVY",12.68,33.57,33.12,33.69,32.77,87.5,90.4,87.4,0.569,30.32,30.47,30.18,2.401,2.164,78.78,4.964,4.384,0,9.51,-0.001144959,-0.001373536,2.5E-007
"2017-11-27 03:20:00",9965,"CKVY",12.66,33.69,33.66,33.76,33.51,88.3,88.3,87,0.577,30.36,30.65,30.07,2.768,2.657,97.3,8.35,4.165,0,9.51,-0.001144959,-0.001373536,2.5E-007
"2017-11-27 03:25:00",9966,"CKVY",12.67,33.82,33.66,33.88,33.45,87.4,88.6,87.4,0.575,30.57,30.71,30.38,2.257,2.498,72.67,37.52,1.534,0,9.51,-0.001144959,-0.001373536,2.5E-007
"2017-11-27 03:30:00",9967,"CKVY",12.66,34.31,34.13,34.44,33.76,85.5,87.5,85.5,0.573,30.45,30.56,30.33,1.364,1.788,148.6,46.88,1.754,0,9.51,-0.0009491012,-0.001090486,2.5E-007
"2017-11-27 03:35:00",9968,"CKVY",12.65,33.88,34.14,34.44,33.82,87.2,87.2,85,0.574,30.43,30.57,30.2,1.167,1.159,247.5,9.43,3.069,0,9.51,-0.0009491012,-0.001090486,2.5E-007
"2017-11-27 03:40:00",9969,"CKVY",12.66,32.52,33,33.88,32.46,93.2,93.3,87.2,0.581,30.61,30.86,30.35,1.709,1.488,275.1,14.55,3.069,0,9.51,-0.0009491012,-0.001090486,2.5E-007
"2017-11-27 03:45:00",9970,"CKVY",12.64,32.7,32.48,32.83,32.33,92.7,93.8,92.7,0.582,30.84,30.97,30.72,1.989,1.863,297.7,18.54,2.63,0,9.51,-0.001567872,-0.002045742,2.5E-007
"2017-11-27 03:50:00",9971,"CKVY",12.65,32.89,32.96,33.14,32.7,91.5,92.7,90.6,0.579,30.68,30.9,30.5,2.28,2.154,274.8,7.074,3.726,0,9.51,-0.001567872,-0.002045742,2.5E-007
"2017-11-27 03:55:00",9972,"CKVY",12.66,32.83,32.77,32.95,32.58,91.9,92.5,91.5,0.581,30.74,30.9,30.58,2.145,2.234,270.3,10.16,3.288,0,9.51,-0.001567872,-0.002045742,2.5E-007
"2017-11-27 04:00:00",9973,"CKVY",12.65,33.14,32.95,33.14,32.77,90.6,91.9,90.6,0.579,30.67,30.83,30.55,2.323,2.23,228.1,13.82,2.85,0,9.51,-0.001270649,-0.001557143,2.5E-007
"2017-11-27 04:05:00",9974,"CKVY",12.65,33.45,33.49,33.69,33.01,89.6,90.5,87.9,0.58,30.58,30.74,30.4,1.717,2.08,223.2,5.023,2.192,0,9.51,-0.001270649,-0.001557143,2.5E-007
"2017-11-27 04:10:00",9975,"CKVY",12.64,33.08,33.26,33.51,33.01,91.3,91.3,89.5,0.582,30.72,30.9,30.57,1.6,1.571,156.9,28.6,2.411,0,9.51,-0.001270649,-0.001557143,2.5E-007
"2017-11-27 04:15:00",9976,"CKVY",12.64,32.83,32.82,33.08,32.64,93.5,93.8,91.2,0.59,31.05,31.24,30.7,1.528,1.589,63.11,20.76,2.85,0,9.51,-0.001460852,-0.001863436,2.5E-007
"2017-11-27 04:20:00",9977,"CKVY",12.64,33.01,32.88,33.14,32.58,92.1,93.5,92.1,0.586,31.09,31.24,30.85,1.694,1.571,36.72,7.78,2.192,0,9.51,-0.001460852,-0.001863436,2.5E-007
"2017-11-27 04:25:00",9978,"CKVY",12.63,33.32,33.21,33.45,32.95,91.6,92.1,91.1,0.59,31.03,31.25,30.88,1.526,1.724,73.89,11.93,1.973,0,9.51,-0.001460852,-0.001863436,2.5E-007
"2017-11-27 04:30:00",9979,"CKVY",12.62,33.76,33.61,33.88,33.26,89.4,91.7,89.2,0.586,31.06,31.28,30.89,1.56,1.495,76.8,13,2.85,0,9.51,-0.00159169,-0.002071867,2.5E-007
"2017-11-27 04:35:00",9980,"CKVY",12.63,34.19,33.93,34.19,33.63,87.3,89.4,87.3,0.582,30.76,31.03,30.59,1.576,1.638,74.96,6.632,3.069,0,9.51,-0.00159169,-0.002071867,2.5E-007
"2017-11-27 04:40:00",9981,"CKVY",12.62,34.62,34.25,34.62,34,83.5,87.3,83.5,0.567,30.37,30.8,29.97,1.216,1.337,126.4,45.55,0.658,0,9.51,-0.00159169,-0.002071867,2.5E-007
"2017-11-27 04:45:00",9982,"CKVY",12.61,34.06,34.32,34.68,34.06,86.8,86.8,83.5,0.576,30.41,30.68,30.06,1.045,1.111,5.357,37.42,2.63,0,9.51,-0.001516447,-0.001978181,2.5E-007
"2017-11-27 04:50:00",9983,"CKVY",12.61,34.31,34.21,34.37,34,86.3,86.8,85.8,0.578,30.56,30.68,30.39,0.987,0.855,341.5,28.39,3.507,0,9.51,-0.001516447,-0.001978181,2.5E-007
"2017-11-27 04:55:00",9984,"CKVY",12.61,35.67,34.89,35.92,34.06,79.82,87,78.93,0.565,30.33,30.76,29.86,2.026,1.516,292.5,20.16,3.946,0,9.51,-0.001516447,-0.001978181,2.5E-007
"2017-11-27 05:00:00",9985,"CKVY",12.61,34.93,35.6,35.98,34.87,83.3,83.3,78.52,0.572,30.09,30.39,29.8,2.812,2.449,234.1,8.3,4.603,0,9.51,-0.001185961,-0.001456881,2.5E-007
"2017-11-27 05:05:00",9986,"CKVY",12.6,33.69,34.28,34.87,33.69,88.3,88.3,83.3,0.577,30.48,30.74,30.25,3.476,3.223,241.2,4.478,4.384,0,9.51,-0.001185961,-0.001456881,2.5E-007
"2017-11-27 05:10:00",9987,"CKVY",12.6,33.94,33.78,33.94,33.57,88.8,89.4,88.3,0.587,30.84,31.02,30.66,3.226,3.439,223.8,29.34,3.946,0,9.51,-0.001185961,-0.001456881,2.5E-007
"2017-11-27 05:15:00",9988,"CKVY",12.6,33.45,33.66,33.94,33.38,90.5,90.5,88.8,0.586,30.98,31.15,30.83,2.321,2.81,295.4,75.76,2.192,0,9.51,-0.0006061899,-0.000605538,2.5E-007
"2017-11-27 05:20:00",9989,"CKVY",12.6,33.63,33.56,33.76,33.38,90.1,90.6,90.1,0.588,31.03,31.17,30.89,1.504,1.897,45.59,38.74,1.754,0,9.51,-0.0006061899,-0.000605538,2.5E-007
"2017-11-27 05:25:00",9990,"CKVY",12.59,33.69,33.69,33.82,33.57,89.4,90.2,89.4,0.585,31.02,31.15,30.88,0.919,1.158,124.7,60.18,1.754,0,9.51,-0.0006061899,-0.000605538,2.5E-007
"2017-11-27 05:30:00",9991,"CKVY",12.59,33.45,33.65,33.82,33.38,90.3,90.3,89.1,0.584,30.9,31.06,30.74,1.234,0.966,253,19.34,3.507,0,9.51,-0.001675741,-0.002226416,2.5E-007
"2017-11-27 05:35:00",9992,"CKVY",12.58,32.95,32.99,33.45,32.83,92.6,92.8,90.3,0.588,30.95,31.11,30.74,1.957,1.564,278.8,7.287,4.603,0,9.51,-0.001675741,-0.002226416,2.5E-007
"2017-11-27 05:40:00",9993,"CKVY",12.58,33.69,33.42,33.76,32.89,89.4,92.6,89.3,0.584,30.87,31.12,30.61,2.248,2.109,335.8,41.44,4.165,0,9.51,-0.001675741,-0.002226416,2.5E-007
"2017-11-27 05:45:00",9994,"CKVY",12.59,33.26,33.57,33.82,33.2,91.1,91.1,89.1,0.585,30.92,31.03,30.78,2.267,2.338,81.7,23.34,3.288,0,9.51,-0.001329256,-0.001652022,2.5E-007
"2017-11-27 05:50:00",9995,"CKVY",12.58,33.2,33.12,33.38,32.95,92.6,92.8,91.1,0.593,31.1,31.32,30.85,1.813,2.125,75.22,18.13,2.85,0,9.51,-0.001329256,-0.001652022,2.5E-007
"2017-11-27 05:55:00",9996,"CKVY",12.57,34.06,33.47,34.13,33.08,89.4,92.6,89.4,0.593,31.31,31.46,31.16,1.628,1.604,339.3,25.61,3.726,0,9.51,-0.001329256,-0.001652022,2.5E-007
"2017-11-27 06:00:00",9997,"CKVY",12.57,34.81,34.81,35.3,34.06,86.6,89.4,85.2,0.592,31.31,31.57,31.12,2.348,1.941,312.2,9.73,6.138,0,9.51,-0.001367641,-0.001713917,2.5E-007
"2017-11-27 06:05:00",9998,"CKVY",12.57,34.37,34.53,34.87,34.25,88.3,88.3,86.5,0.593,31.25,31.37,31.1,3.495,2.872,317.2,6.964,7.014,0,9.51,-0.001367641,-0.001713917,2.5E-007
"2017-11-27 06:10:00",9999,"CKVY",12.57,34.68,34.46,34.75,34.25,86.7,88.6,86.7,0.59,31.23,31.43,31.02,4.261,3.989,322.5,9.16,5.042,0,9.51,-0.001367641,-0.001713917,2.5E-007
"2017-11-27 06:15:00",10000,"CKVY",12.57,34.93,34.78,35.05,34.56,85.2,86.7,85.1,0.585,31.06,31.21,30.81,3.687,4.035,333.8,9.07,3.726,0,9.51,-0.0003325951,-0.0002378547,2.5E-007
"2017-11-27 06:20:00",10001,"CKVY",12.56,35.36,35.17,35.43,34.87,83.1,85.2,83,0.581,30.83,31.01,30.63,2.602,3.159,355,8.34,3.288,0,9.51,-0.0003325951,-0.0002378547,2.5E-007
"2017-11-27 06:25:00",10002,"CKVY",12.56,35.43,35.39,35.67,35.18,82.3,83.7,82.2,0.577,30.76,30.95,30.57,2.22,2.237,343.8,12.5,4.165,0,9.51,-0.0003325951,-0.0002378547,2.5E-007
"2017-11-27 06:30:00",10003,"CKVY",12.55,35.8,35.55,35.8,35.36,81,82.7,81,0.576,30.69,30.83,30.47,1.828,2.004,38.18,30.06,2.63,0,9.51,-0.0005667221,-0.0005392337,2.5E-007
"2017-11-27 06:35:00",10004,"CKVY",12.56,36.11,35.93,36.17,35.67,79.51,81.3,79.51,0.572,30.54,30.76,30.24,1.457,1.595,13.57,58.16,2.192,0,9.51,-0.0005667221,-0.0005392337,2.5E-007
"2017-11-27 06:40:00",10005,"CKVY",12.56,35.55,35.99,36.35,35.43,82.4,82.7,78.96,0.58,30.58,30.9,30.3,1.22,1.432,68.95,65.3,3.507,0,9.52,-0.0005667221,-0.0005392337,2.5E-007
"2017-11-27 06:45:00",10006,"CKVY",12.56,34.37,35,35.8,34.31,89.6,89.6,82.3,0.602,31.3,31.73,30.75,1.927,1.649,117.6,28.57,5.48,0,9.51,-0.001198106,-0.001474307,2.5E-007
"2017-11-27 06:50:00",10007,"CKVY",12.56,33.76,34.17,34.5,33.76,90,90.4,88.3,0.59,31.4,31.73,31.1,2.598,2.31,259.5,26.42,5.261,0,9.51,-0.001198106,-0.001474307,2.5E-007
"2017-11-27 06:55:00",10008,"CKVY",12.55,34.5,33.75,34.56,33.32,86.9,91.6,86.9,0.587,31.19,31.42,30.88,3.321,2.979,218.1,12.77,5.042,0,9.51,-0.001198106,-0.001474307,2.5E-007
"2017-11-27 07:00:00",10009,"CKVY",12.56,35.43,35.13,35.55,34.44,83,86.8,82.9,0.581,30.87,31.03,30.7,3.55,3.434,184.9,8.7,5.48,0,9.51,-0.0007049645,-0.0007392633,2.5E-007
"2017-11-27 07:05:00",10010,"CKVY",12.55,34.68,34.85,35.55,34.44,86.7,87.3,83,0.59,31.06,31.24,30.78,4.469,4.006,165.8,8.6,9.64,0,9.51,-0.0007049645,-0.0007392633,2.5E-007
"2017-11-27 07:10:00",10011,"CKVY",12.54,35.18,34.88,35.24,34.62,84.4,86.8,84.3,0.585,31.05,31.25,30.86,4.51,4.449,188,8.17,5.699,0,9.51,-0.0007049645,-0.0007392633,2.5E-007
"2017-11-27 07:15:00",10012,"CKVY",12.55,35.42,35.27,35.55,35.11,83.5,84.5,82.7,0.585,30.9,31.05,30.69,4.598,4.502,193.8,12.31,6.138,0.001978193,9.51,0.0001470453,0.0003807589,2.229737E-005
"2017-11-27 07:20:00",10013,"CKVY",12.55,35.86,35.62,35.86,35.3,81.4,83.5,81.4,0.58,30.79,30.93,30.63,4.341,4.41,202,6.685,7.234,0.0542911,9.51,0.0001470453,0.0003807589,2.229737E-005
"2017-11-27 07:25:00",10014,"CKVY",12.55,36.66,36.38,36.78,35.79,77.96,81.4,77.83,0.574,30.57,30.78,30.34,4.729,4.601,187.2,8.23,6.795,0.1776468,9.52,0.0001470453,0.0003807589,2.229737E-005
"2017-11-27 07:30:00",10015,"CKVY",12.55,35.92,36.42,36.91,35.79,81.8,82.3,77.45,0.584,30.72,31.11,30.34,3.974,4.376,54.45,78.31,5.042,0.5063224,9.52,0.0007895777,0.001218433,0.002786081
"2017-11-27 07:35:00",10016,"CKVY",12.55,35.92,36.36,36.6,35.92,82.6,82.6,79.06,0.59,30.84,31.29,30.55,3.351,3.552,81.4,40.91,8.33,0.8260281,9.52,0.0007895777,0.001218433,0.002786081
"2017-11-27 07:40:00",10017,"CKVY",12.55,35.61,35.72,35.98,35.55,83.7,84.2,82.6,0.591,31.22,31.39,31.03,2.972,3.234,123.5,10.87,8.33,1.374914,9.52,0.0007895777,0.001218433,0.002786081
"2017-11-27 07:45:00",10018,"CKVY",12.55,35.42,35.49,35.73,35.3,85.7,85.9,83.7,0.6,31.44,31.66,31.2,3.29,3.094,112.2,22.31,4.603,1.852946,9.52,0.0027987,0.004679009,0.0100771
"2017-11-27 07:50:00",10019,"CKVY",12.55,35.6,35.48,35.73,35.23,84.5,86.1,84.5,0.596,31.64,31.9,31.34,3.28,3.495,86.3,51,5.48,2.251211,9.52,0.0027987,0.004679009,0.0100771
"2017-11-27 07:55:00",10020,"CKVY",12.55,36.41,36.05,36.41,35.6,81.3,84.5,81.1,0.592,31.26,31.57,30.95,2.535,2.819,86,73.06,4.822,2.606126,9.52,0.0027987,0.004679009,0.0100771
"2017-11-27 08:00:00",10021,"CKVY",12.55,37.39,36.47,37.39,36.09,77.13,82.7,77.13,0.584,31.21,31.54,30.74,2.551,2.52,169.5,44.8,5.918,3.4235,9.52,0.002786256,0.004495587,0.02333243
"2017-11-27 08:05:00",10022,"CKVY",12.55,48.02,41.17,48.15,37.33,51.44,77.06,51.44,0.586,31.28,32.07,30.74,3.863,2.774,221.7,53.04,18.63,5.320392,9.52,0.002786256,0.004495587,0.02333243
"2017-11-27 08:10:00",10023,"CKVY",12.54,48.76,48.84,49.63,48.02,50.86,52.06,48.21,0.596,31.08,31.53,30.54,8.62,6.201,244.6,7.847,25.21,7.272028,9.52,0.002786256,0.004495587,0.02333243
"2017-11-27 08:15:00",10024,"CKVY",12.54,48.76,48.87,49.32,48.46,50.96,51.37,49.31,0.597,31.27,31.65,30.76,12.37,10.61,250.7,9.71,21.48,8.314554,9.53,0.01553015,0.02644338,0.04819045
"2017-11-27 08:20:00",10025,"CKVY",12.55,48.15,48.06,48.76,47.34,52.99,55.39,50.96,0.607,31.98,32.41,31.33,14.21,13.62,256.3,8.98,21.04,8.750835,9.54,0.01553015,0.02644338,0.04819045
"2017-11-27 08:25:00",10026,"CKVY",12.56,47.77,48.26,49.01,47.65,55.56,55.63,51.24,0.627,32.18,32.7,31.6,13.54,14.03,259.4,9.62,22.14,9.14246,9.54,0.01553015,0.02644338,0.04819045
"2017-11-27 08:30:00",10027,"CKVY",12.55,47.4,47.89,48.45,47.4,56.8,56.94,53.43,0.632,32.53,33.04,32.17,13.64,13.63,262.6,8.83,21.48,10.23731,9.55,0.02688631,0.04616211,0.07987415
"2017-11-27 08:35:00",10028,"CKVY",12.56,47.53,47.65,48.08,47.28,56.04,56.94,54.74,0.627,32.7,33.04,32.28,14.06,13.99,258.3,8.72,20.39,11.42961,9.54,0.02688631,0.04616211,0.07987415
"2017-11-27 08:40:00",10029,"CKVY",12.57,47.53,47.86,48.39,47.4,56.66,56.73,53.67,0.634,32.64,33.01,32.17,13.85,13.97,263.2,9.68,21.48,13.76418,9.55,0.02688631,0.04616211,0.07987415
"2017-11-27 08:45:00",10030,"CKVY",12.57,47.09,47.22,47.65,46.9,58.72,59.82,56.7,0.646,33.36,33.82,32.87,13.56,13.45,265.1,9.06,21.04,17.62252,9.54,0.02610201,0.04419778,0.1133865
"2017-11-27 08:50:00",10031,"CKVY",12.57,46.65,46.94,47.58,46.53,61.01,61.05,58.1,0.66,33.82,34.11,33.33,12.84,13.22,267.9,8.92,21.92,21.58515,9.54,0.02610201,0.04419778,0.1133865
"2017-11-27 08:55:00",10032,"CKVY",12.58,46.83,46.66,46.9,46.4,61.25,61.8,60.46,0.667,34,34.26,33.71,12.29,12.35,266.6,8.71,16.88,24.23707,9.54,0.02610201,0.04419778,0.1133865
"2017-11-27 09:00:00",10033,"CKVY",12.59,46.52,46.54,46.83,46.4,61.87,62.35,61.22,0.666,34.15,34.4,33.95,11.3,12,267,9.75,15.78,26.0553,9.54,0.02265499,0.03768011,0.1469805
"2017-11-27 09:05:00",10034,"CKVY",12.59,45.9,46.5,47.02,45.78,64.51,64.51,60.08,0.679,34.19,34.67,33.67,10.64,11.07,269.6,10.21,17.1,28.90926,9.54,0.02265499,0.03768011,0.1469805
"2017-11-27 09:10:00",10035,"CKVY",12.61,45.52,45.75,45.96,45.4,66.29,66.33,64.41,0.687,34.72,35.04,34.41,9.29,10.09,275.6,8.07,10.52,33.82418,9.54,0.02265499,0.03768011,0.1469805
"2017-11-27 09:15:00",10036,"CKVY",12.63,45.77,45.76,46.08,45.46,66.18,66.43,64.78,0.693,34.97,35.2,34.72,8.2,8.67,280.7,8.15,10.96,40.05103,9.54,0.02000735,0.03177049,0.1799366
"2017-11-27 09:20:00",10037,"CKVY",12.68,45.7,45.61,45.83,45.39,67.89,68.13,66.22,0.709,35.49,35.8,35.1,7.611,7.635,289.9,9.53,12.06,50.95473,9.53,0.02000735,0.03177049,0.1799366
"2017-11-27 09:25:00",10038,"CKVY",12.74,46,45.82,46,45.57,66.97,68.51,66.55,0.707,35.72,36,35.39,7.555,7.629,296.7,9.35,12.28,69.38865,9.53,0.02000735,0.03177049,0.1799366
"2017-11-27 09:30:00",10039,"CKVY",12.85,46,45.97,46.12,45.75,67.89,68.23,66.93,0.717,35.83,36.19,35.6,6.981,7.286,297.1,11.9,8.99,90.58183,9.53,0.01983985,0.02884628,0.211408
"2017-11-27 09:35:00",10040,"CKVY",12.93,46.31,46.12,46.43,45.88,66.31,68.3,65.97,0.708,35.89,36.23,35.52,6.633,6.771,294.3,12.24,11.4,109.9739,9.53,0.01983985,0.02884628,0.211408
"2017-11-27 09:40:00",10041,"CKVY",13.05,46.68,46.46,46.74,46.19,65.97,67.03,65.35,0.715,35.82,36.07,35.56,6.775,6.579,290.2,9.68,11.4,125.295,9.53,0.01983985,0.02884628,0.211408
"2017-11-27 09:45:00",10042,"CKVY",13.22,46.74,46.65,46.8,46.49,64.97,66.79,64.66,0.706,35.83,36.25,35.37,8.17,7.492,292.2,10.05,15.78,140.9707,9.53,0.02340889,0.03253153,0.2414816
"2017-11-27 09:50:00",10043,"CKVY",13.38,47.05,46.89,47.11,46.62,64.63,66.45,62.16,0.71,35.51,36.27,34.74,9.73,9,293,11.35,21.48,156.7044,9.53,0.02340889,0.03253153,0.2414816
"2017-11-27 09:55:00",10044,"CKVY",13.62,47.11,47.1,47.3,46.93,63.5,65.49,62.74,0.699,35.67,36.1,35.11,10.38,10.08,280.8,12.01,16.44,173.9062,9.53,0.02340889,0.03253153,0.2414816
"2017-11-27 10:00:00",10045,"CKVY",13.87,47.36,47.22,47.42,46.99,62.33,64.12,61.95,0.693,35.22,35.77,34.82,11.19,10.75,269.6,9.93,17.97,190.9935,9.53,0.03100928,0.04378509,0.2698029
"2017-11-27 10:05:00",10046,"CKVY",13.76,47.79,47.61,47.79,47.24,61.99,62.33,59.31,0.7,34.87,35.47,34.15,11.69,11.53,262.9,10.26,20.39,214.6527,9.53,0.03100928,0.04378509,0.2698029
"2017-11-27 10:10:00",10047,"CKVY",13.71,47.61,47.72,47.85,47.54,60.1,61.95,59.58,0.674,34.79,35.45,34.31,12.55,12.18,251.9,9.56,17.54,222.8843,9.53,0.03100928,0.04378509,0.2698029
"2017-11-27 10:15:00",10048,"CKVY",13.75,47.73,47.68,47.79,47.48,61.09,61.99,58.56,0.689,34.63,35.33,33.93,12.89,12.68,247.2,11.61,21.04,215.7579,9.53,0.03562593,0.05149963,0.2960678
"2017-11-27 10:20:00",10049,"CKVY",13.71,48.1,47.95,48.16,47.61,59.58,61.23,58.52,0.681,34.63,35.17,34.15,13.07,12.88,256,14.66,22.36,206.6107,9.53,0.03562593,0.05149963,0.2960678
"2017-11-27 10:25:00",10050,"CKVY",13.65,48.03,48.12,48.28,47.91,60.89,61.16,59.55,0.694,35,35.51,34.65,13.23,13.08,262.7,11.26,19.73,215.5981,9.53,0.03562593,0.05149963,0.2960678
"2017-11-27 10:30:00",10051,"CKVY",13.52,47.47,47.72,48.03,47.41,63.42,63.8,60.95,0.708,35.34,35.89,34.76,12.26,12.84,268.1,12.69,14.69,226.1577,9.53,0.03801082,0.05470274,0.3193914
"2017-11-27 10:35:00",10052,"CKVY",13.46,47.47,47.47,47.6,47.35,63.25,64.21,62.05,0.706,35.65,36.05,35.08,11.01,11.68,271.1,10.4,15.12,216.7041,9.53,0.03801082,0.05470274,0.3193914
"2017-11-27 10:40:00",10053,"CKVY",13.41,47.34,47.46,47.59,47.28,64.24,64.55,62.97,0.714,35.9,36.25,35.38,10.23,10.59,266.7,9.48,15.78,197.0735,9.53,0.03801082,0.05470274,0.3193914
"2017-11-27 10:45:00",10054,"CKVY",13.35,47.34,47.39,47.53,47.28,64.72,65.61,63.21,0.719,36.05,36.54,35.49,9.65,9.9,270.6,12.24,13.15,180.3376,9.53,0.03195646,0.04542605,0.3396664
"2017-11-27 10:50:00",10055,"CKVY",13.32,47.1,47.21,47.47,46.97,64.76,65.37,61.84,0.713,35.52,36.45,34.79,9.9,9.78,263.2,11.77,17.97,169.4102,9.53,0.03195646,0.04542605,0.3396664
"2017-11-27 10:55:00",10056,"CKVY",13.33,46.78,47,47.16,46.78,63.48,65.48,62.76,0.69,35.51,36.13,34.89,9.96,9.92,268.2,11.77,19.73,157.1969,9.53,0.03195646,0.04542605,0.3396664
"2017-11-27 11:00:00",10057,"CKVY",13.36,46.35,46.45,46.84,46.22,65.61,66.36,63.45,0.702,35.26,35.8,34.89,11.52,10.84,270.9,8.97,20.6,148.9904,9.53,0.02963332,0.04235763,0.3579125
"2017-11-27 11:05:00",10058,"CKVY",13.47,46.34,46.31,46.47,46.1,66.81,67.18,65.5,0.715,35.67,36.14,35.24,12.02,11.81,281.5,10.24,17.32,152.5045,9.52,0.02963332,0.04235763,0.3579125
"2017-11-27 11:10:00",10059,"CKVY",13.51,46.22,46.42,46.72,46.1,66.67,67.87,65.85,0.71,36.02,36.56,35.46,12.39,12.18,297.6,11.55,18.19,172.1197,9.52,0.02963332,0.04235763,0.3579125
"2017-11-27 11:15:00",10060,"CKVY",13.58,45.73,46.01,46.22,45.6,70,70,66.5,0.732,35.88,36.64,35.4,12.68,12.39,304,10.1,25.65,194.629,9.52,0.03320029,0.04636948,0.3727142
"2017-11-27 11:20:00",10061,"CKVY",13.42,42.76,43.89,45.85,42.76,74.74,75.04,69.86,0.697,35.67,36.63,35.1,15.18,13.99,306.2,9.81,28.28,203.4551,9.52,0.03320029,0.04636948,0.3727142
"2017-11-27 11:25:00",10062,"CKVY",13.4,42.33,42.36,42.76,42.15,76.04,77.07,74.39,0.698,35.26,35.66,34.92,17.03,16.3,300.6,10.73,24.99,181.6136,9.52,0.03320029,0.04636948,0.3727142
"2017-11-27 11:30:00",10063,"CKVY",13.33,41.96,42.16,42.33,41.96,75.35,77.28,75.35,0.682,35.36,35.66,34.74,17.15,17.18,314.8,12.16,24.77,161.1116,9.52,0.02457719,0.03516712,0.3850505
"2017-11-27 11:35:00",10064,"CKVY",13.24,40.42,40.96,41.96,40.36,76.66,76.83,74.63,0.653,33.9,34.73,33.56,16.98,17.05,315.5,9.66,28.5,137.2482,9.51,0.02457719,0.03516712,0.3850505
"2017-11-27 11:40:00",10065,"CKVY",13.24,40.17,40.32,40.54,40.11,76.93,77.34,75.83,0.65,33.64,33.9,33.24,16.79,16.83,324.6,11.02,25.43,115.3253,9.51,0.02457719,0.03516712,0.3850505
"2017-11-27 11:45:00",10066,"CKVY",13.23,39.31,39.83,40.3,39.25,77.52,77.96,76.59,0.633,33.34,33.84,32.76,17.19,16.82,328.4,11.61,25.87,92.63106,9.51,0.01842708,0.02780995,0.3952196
"2017-11-27 11:50:00",10067,"CKVY",13.18,38.87,39.07,39.31,38.81,79.85,80.2,77.38,0.641,32.98,33.37,32.68,16.47,16.89,328.9,9.78,25.43,77.97948,9.51,0.01842708,0.02780995,0.3952196
"2017-11-27 11:55:00",10068,"CKVY",13.18,38.87,38.88,39.06,38.81,80.2,81.4,79.19,0.644,33.32,33.76,32.93,15.54,15.87,324.6,10.45,21.7,73.01609,9.5,0.01842708,0.02780995,0.3952196
"2017-11-27 12:00:00",10069,"CKVY",13.17,38.68,38.75,38.87,38.56,80.3,82.7,80.1,0.64,33.45,34.01,32.99,14.56,15.14,329.3,10.32,19.95,68.16162,9.5,0.01471224,0.02220715,0.4013214
"2017-11-27 12:05:00",10070,"CKVY",13.13,38.32,38.58,38.75,38.32,82.4,83.8,79.4,0.647,33.45,34.1,32.75,13.25,13.8,318.5,11.72,21.48,66.45758,9.5,0.01471224,0.02220715,0.4013214
"2017-11-27 12:10:00",10071,"CKVY",13.14,37.64,37.91,38.38,37.52,83.9,84.1,82.4,0.642,33.33,33.7,32.99,13.28,13.4,311.4,11.24,22.8,68.04006,9.5,0.01471224,0.02220715,0.4013214
"2017-11-27 12:15:00",10072,"CKVY",13.15,37.09,37.33,37.7,37.09,85.1,85.1,83.7,0.637,33.1,33.51,32.87,13.86,13.6,311,9.85,20.82,70.22503,9.5,0.01284191,0.01855514,0.4039628
"2017-11-27 12:20:00",10073,"CKVY",13.14,37.09,37.09,37.21,36.97,85.4,86.4,84.5,0.639,33.21,33.49,32.8,13.81,13.83,316.8,11.68,20.82,71.45425,9.5,0.01284191,0.01855514,0.4039628
"2017-11-27 12:25:00",10074,"CKVY",13.12,37.16,37.21,37.34,37.09,84.9,85.4,83.4,0.637,32.96,33.29,32.63,13.61,13.7,318,9.26,19.07,72.82317,9.5,0.01284191,0.01855514,0.4039628
"2017-11-27 12:30:00",10075,"CKVY",13.12,37.22,37.17,37.28,37.03,84.9,86.3,84.4,0.639,33.13,33.53,32.83,12.78,13.16,317.4,8.74,17.1,69.29654,9.5,0.01152208,0.01648182,0.4035599
"2017-11-27 12:35:00",10076,"CKVY",13.11,37.22,37.28,37.41,37.16,86.3,86.5,84.2,0.649,33.3,33.69,32.9,12.17,12.49,316,8.69,18.41,66.70141,9.5,0.01152208,0.01648182,0.4035599
"2017-11-27 12:40:00",10077,"CKVY",13.15,37.47,37.29,37.6,37.1,85.3,86.5,85.3,0.648,33.47,33.76,33.22,11.27,11.71,311.4,9.56,15.34,65.92763,9.5,0.01152208,0.01648182,0.4035599
"2017-11-27 12:45:00",10078,"CKVY",13.14,37.54,37.53,37.6,37.35,85.2,86.4,84.8,0.649,33.58,33.92,33.33,10.51,10.93,309.7,9.9,16.66,73.83739,9.5,0.0118785,0.01638729,0.3996004
"2017-11-27 12:50:00",10079,"CKVY",13.12,37.6,37.59,37.72,37.35,84.5,85.2,83.9,0.645,33.33,33.59,32.97,10.39,10.45,307.6,8.42,14.47,78.95207,9.5,0.0118785,0.01638729,0.3996004
"2017-11-27 12:55:00",10080,"CKVY",13.12,37.78,37.71,37.84,37.6,84,85.7,83,0.646,33.37,33.86,32.93,10.11,10.2,306.2,9.21,15.12,78.62654,9.5,0.0118785,0.01638729,0.3996004
"2017-11-27 13:00:00",10081,"CKVY",13.15,38.22,37.97,38.28,37.72,81.6,84.7,81.6,0.638,33.38,33.66,33.03,9.77,9.91,312.1,9.96,13.59,74.81222,9.5,0.01236629,0.01701349,0.39275
"2017-11-27 13:05:00",10082,"CKVY",13.14,38.34,38.36,38.59,38.15,81,83.3,81,0.637,33.36,33.88,32.88,9.52,9.55,310,10.12,16.88,79.04088,9.5,0.01236629,0.01701349,0.39275
"2017-11-27 13:10:00",10083,"CKVY",13.14,38.22,38.24,38.46,38.03,82,83.1,80.8,0.641,33.21,33.65,32.87,10.04,9.83,307.4,9.77,16.88,85.65494,9.5,0.01236629,0.01701349,0.39275
"2017-11-27 13:15:00",10084,"CKVY",13.13,38.1,38.13,38.22,38.03,82.4,82.7,80.9,0.642,33.1,33.36,32.7,10.79,10.48,306.1,9.11,16.66,87.78713,9.5,0.01383078,0.01905811,0.3827988
"2017-11-27 13:20:00",10085,"CKVY",13.16,38.16,38.14,38.28,37.97,82.7,83,82,0.646,33.32,33.5,33.08,10.98,10.99,308.7,8.89,14.47,81.95091,9.5,0.01383078,0.01905811,0.3827988
"2017-11-27 13:25:00",10086,"CKVY",13.16,38.16,38.13,38.28,38.03,84,84,82.4,0.656,33.41,33.76,33.16,10.82,10.98,310.5,9.44,14.91,84.65951,9.5,0.01383078,0.01905811,0.3827988
"2017-11-27 13:30:00",10087,"CKVY",13.15,38.22,38.18,38.34,37.97,84.5,85.2,82.9,0.661,33.84,34.17,33.35,10.34,10.54,312.6,9.3,14.25,88.90179,9.5,0.01405644,0.01920037,0.3695031
"2017-11-27 13:35:00",10088,"CKVY",13.15,38.22,38.11,38.22,37.97,85.5,85.5,83.8,0.668,33.84,34.25,33.58,10.16,10.27,309.2,9.1,14.25,88.69424,9.5,0.01405644,0.01920037,0.3695031
"2017-11-27 13:40:00",10089,"CKVY",13.14,38.09,38.12,38.22,37.97,84.5,85.5,84.2,0.657,33.92,34.27,33.64,9.76,9.89,303.6,9.22,14.69,81.84048,9.5,0.01405644,0.01920037,0.3695031
"2017-11-27 13:45:00",10090,"CKVY",13.13,38.09,38.1,38.22,37.97,83.7,85.1,82.9,0.651,33.78,34.12,33.25,9.75,9.72,301.2,9.26,14.03,73.36707,9.5,0.0117541,0.01623411,0.353213
"2017-11-27 13:50:00",10091,"CKVY",13.09,38.22,38.16,38.28,37.97,84.3,84.4,83,0.659,33.71,33.96,33.4,9.3,9.47,303.7,10.22,13.37,69.94362,9.5,0.0117541,0.01623411,0.353213
"2017-11-27 13:55:00",10092,"CKVY",13.1,38.34,38.2,38.4,38.09,81.2,84.9,80.7,0.638,33.75,34.11,32.83,9.08,9.1,306.1,9.26,15.34,64.06075,9.5,0.0117541,0.01623411,0.353213
"2017-11-27 14:00:00",10093,"CKVY",13.1,38.22,38.36,38.52,38.22,83.6,83.9,80.6,0.654,33.4,33.88,32.85,8.82,9.01,310.6,11.15,12.93,60.89436,9.5,0.01112512,0.01566784,0.3343682
"2017-11-27 14:05:00",10094,"CKVY",13.08,38.09,38.14,38.4,37.97,81.8,83.9,81.3,0.636,33.43,33.91,32.78,9.38,9,306.1,10.41,15.78,59.75587,9.5,0.01112512,0.01566784,0.3343682
"2017-11-27 14:10:00",10095,"CKVY",13.09,37.72,37.81,38.09,37.6,86.3,86.3,81.8,0.662,33.56,33.99,32.98,9.92,9.79,301.5,8.86,14.47,60.39866,9.5,0.01112512,0.01566784,0.3343682
"2017-11-27 14:15:00",10096,"CKVY",13.08,37.35,37.5,37.72,37.23,87.7,87.7,84.7,0.663,33.84,34.22,33.3,10.04,10.08,307.7,10.09,14.91,59.8881,9.5,0.01055555,0.01481684,0.3126405
"2017-11-27 14:20:00",10097,"CKVY",13.08,37.29,37.36,37.54,37.23,87,88.4,84.7,0.657,33.77,34.3,33.13,9.55,9.94,318.2,13.78,15.56,58.63342,9.5,0.01055555,0.01481684,0.3126405
"2017-11-27 14:25:00",10098,"CKVY",13.07,37.11,37.23,37.35,37.04,88.2,88.6,86.2,0.66,33.85,34.19,33.45,8.29,8.89,311.5,10,10.3,56.98591,9.5,0.01055555,0.01481684,0.3126405
"2017-11-27 14:30:00",10099,"CKVY",13.08,36.99,37.04,37.17,36.86,90.1,90.1,86.1,0.672,33.95,34.42,33.24,7.44,7.786,307.3,11,11.4,55.49464,9.5,0.008943099,0.01221723,0.2881803
"2017-11-27 14:35:00",10100,"CKVY",13.08,36.8,36.85,36.99,36.68,90.4,90.4,89,0.669,34.11,34.38,33.82,6.92,7.14,306.7,9.37,9.64,55.76652,9.5,0.008943099,0.01221723,0.2881803
"2017-11-27 14:40:00",10101,"CKVY",13.08,36.62,36.75,36.93,36.56,90,91.1,89.4,0.661,34.2,34.52,33.82,6.928,6.888,311,8.95,9.43,58.52687,9.5,0.008943099,0.01221723,0.2881803
"2017-11-27 14:45:00",10102,"CKVY",13.07,36.62,36.64,36.74,36.5,89.7,91.1,89.3,0.659,34.03,34.41,33.72,7.075,6.934,314.3,10.56,10.96,60.17667,9.5,0.008372921,0.01070032,0.2613243
"2017-11-27 14:50:00",10103,"CKVY",13.04,36.62,36.63,36.74,36.5,91.1,91.5,89.4,0.669,34.14,34.5,33.68,6.853,6.965,315.5,11.56,9.43,58.69667,9.5,0.008372921,0.01070032,0.2613243
"2017-11-27 14:55:00",10104,"CKVY",13.04,36.37,36.45,36.62,36.31,91.2,91.3,90.1,0.664,33.97,34.26,33.75,6.712,6.865,313.3,10.68,10.08,53.91193,9.5,0.008372921,0.01070032,0.2613243
"2017-11-27 15:00:00",10105,"CKVY",13.05,36.31,36.39,36.56,36.25,90.4,92.3,90.1,0.656,34.07,34.48,33.65,5.959,6.339,324.2,9.88,7.234,51.66328,9.5,0.007281283,0.009351981,0.2324295
"2017-11-27 15:05:00",10106,"CKVY",13.02,36.13,36.24,36.37,36.07,90,91.1,89.8,0.648,33.7,34.04,33.44,5.539,5.712,334.9,11.56,7.014,49.9601,9.5,0.007281283,0.009351981,0.2324295
"2017-11-27 15:10:00",10107,"CKVY",13,36.07,36.14,36.25,36,91,91.9,89.9,0.654,33.75,34.08,33.41,4.862,5.146,337.7,13.53,6.357,46.56268,9.5,0.007281283,0.009351981,0.2324295
"2017-11-27 15:15:00",10108,"CKVY",12.99,36,36.03,36.19,35.88,90.4,91.2,90.2,0.648,33.58,33.87,33.32,4.818,4.844,337.4,8.87,7.234,38.56604,9.5,0.005454678,0.007147791,0.2017422
"2017-11-27 15:20:00",10109,"CKVY",12.99,35.94,36.02,36.13,35.88,91.2,91.7,90.3,0.652,33.69,33.95,33.34,4.429,4.624,334.9,10.31,5.48,31.94545,9.5,0.005454678,0.007147791,0.2017422
"2017-11-27 15:25:00",10110,"CKVY",12.97,35.76,35.91,36.13,35.76,91.1,91.6,90.5,0.647,33.54,33.9,33.3,4.68,4.535,331.4,8.45,7.891,29.66915,9.5,0.005454678,0.007147791,0.2017422
"2017-11-27 15:30:00",10111,"CKVY",12.97,35.95,35.85,36.01,35.7,93.9,93.9,91,0.672,33.91,34.42,33.41,4.268,4.586,326.8,10.77,5.918,29.60236,9.51,0.004742019,0.006137377,0.1693309
"2017-11-27 15:35:00",10112,"CKVY",12.96,35.71,35.85,36.01,35.7,92.9,94.1,92.9,0.658,34.18,34.49,33.87,4.077,4.125,338.8,10.08,5.48,29.65965,9.51,0.004742019,0.006137377,0.1693309
"2017-11-27 15:40:00",10113,"CKVY",12.96,35.64,35.71,35.89,35.58,93.6,94,92.9,0.662,34,34.26,33.78,3.37,3.735,344,9.78,4.603,28.46004,9.51,0.004742019,0.006137377,0.1693309
"2017-11-27 15:45:00",10114,"CKVY",12.93,35.71,35.67,35.77,35.52,94.4,94.5,93.6,0.669,34.09,34.34,33.88,3.126,3.182,333.6,8.14,3.726,28.24333,9.51,0.004012617,0.004955318,0.1357616
"2017-11-27 15:50:00",10115,"CKVY",12.94,35.64,35.7,35.83,35.58,94.7,95.1,94.4,0.669,34.35,34.55,34.21,2.829,3.036,345,7.144,3.507,26.86309,9.51,0.004012617,0.004955318,0.1357616
"2017-11-27 15:55:00",10116,"CKVY",12.95,35.77,35.72,35.89,35.58,94.6,95,94.5,0.672,34.37,34.54,34.22,2.574,2.668,336,18.89,3.507,28.03852,9.51,0.004012617,0.004955318,0.1357616
"2017-11-27 16:00:00",10117,"CKVY",12.95,35.77,35.8,35.89,35.65,95,95.1,93.5,0.674,34.35,34.62,34.04,2.145,2.405,358.9,16.61,3.288,31.13801,9.51,0.003779453,0.004464757,0.1018772
"2017-11-27 16:05:00",10118,"CKVY",12.94,35.77,35.77,35.89,35.58,94.6,95,94,0.672,34.31,34.55,34.08,1.66,1.861,28.93,15.76,2.63,33.22504,9.51,0.003779453,0.004464757,0.1018772
"2017-11-27 16:10:00",10119,"CKVY",12.93,35.65,35.71,35.89,35.58,95.1,95.1,94.6,0.672,34.39,34.58,34.26,1.445,1.589,45.44,10.18,2.411,30.93748,9.51,0.003779453,0.004464757,0.1018772
"2017-11-27 16:15:00",10120,"CKVY",12.93,35.65,35.68,35.83,35.58,95.1,95.4,95.1,0.672,34.46,34.61,34.33,1.366,1.342,48.13,10.61,1.973,26.55632,9.51,0.002284444,0.002699996,0.068775
"2017-11-27 16:20:00",10121,"CKVY",12.92,35.58,35.63,35.71,35.52,95.7,95.9,94.9,0.675,34.41,34.64,34.21,1.737,1.568,10.5,9.89,3.726,23.46742,9.51,0.002284444,0.002699996,0.068775
"2017-11-27 16:25:00",10122,"CKVY",12.91,35.65,35.63,35.77,35.46,95.6,96,95.3,0.676,34.51,34.67,34.33,2.064,1.865,353.1,8.55,3.946,21.95442,9.51,0.002284444,0.002699996,0.068775
"2017-11-27 16:30:00",10123,"CKVY",12.9,35.71,35.64,35.71,35.52,95.6,95.6,95.3,0.677,34.47,34.58,34.34,2.461,2.321,3.996,9.24,3.726,19.68372,9.51,9.740779E-005,0.0003825137,0.03852099
"2017-11-27 16:35:00",10124,"CKVY",12.89,35.58,35.61,35.71,35.46,96,96.1,95.6,0.677,34.57,34.65,34.43,2.398,2.465,15.99,11.18,3.507,16.08238,9.51,9.740779E-005,0.0003825137,0.03852099
"2017-11-27 16:40:00",10125,"CKVY",12.88,35.65,35.62,35.71,35.52,95.6,96,95.5,0.676,34.54,34.68,34.36,2.099,2.286,10.28,9.29,2.63,12.01883,9.51,9.740779E-005,0.0003825137,0.03852099
"2017-11-27 16:45:00",10126,"CKVY",12.88,35.71,35.63,35.77,35.52,95.2,95.7,95.1,0.674,34.49,34.59,34.33,1.899,1.904,13.11,9.23,3.946,8.086544,9.51,9.95421E-005,0.0004041643,0.0177667
"2017-11-27 16:50:00",10127,"CKVY",12.87,35.65,35.62,35.77,35.46,95.8,96,95.1,0.677,34.5,34.61,34.37,1.899,1.871,31.45,7.327,3.069,5.586946,9.51,9.95421E-005,0.0004041643,0.0177667
"2017-11-27 16:55:00",10128,"CKVY",12.87,35.58,35.6,35.71,35.46,96,96.1,95.7,0.677,34.54,34.65,34.38,2.164,1.997,38.41,14.46,3.507,4.312753,9.51,9.95421E-005,0.0004041643,0.0177667
"2017-11-27 17:00:00",10129,"CKVY",12.86,35.65,35.61,35.71,35.46,96.2,96.4,96,0.68,34.64,34.72,34.51,2.488,2.37,65.48,11.72,3.726,3.308465,9.51,0.0004922926,0.0006842448,0.00716194
"2017-11-27 17:05:00",10130,"CKVY",12.86,35.4,35.53,35.65,35.34,95.8,96.2,95.6,0.671,34.46,34.67,34.26,2.539,2.542,75.99,12.88,3.069,2.317235,9.51,0.0004922926,0.0006842448,0.00716194
"2017-11-27 17:10:00",10131,"CKVY",12.86,35.71,35.49,35.89,35.28,91.4,95.9,91.4,0.647,34.08,34.45,33.44,2.457,2.468,28.8,31.58,3.946,1.627669,9.51,0.0004922926,0.0006842448,0.00716194
"2017-11-27 17:15:00",10132,"CKVY",12.85,35.52,35.57,35.83,35.34,93,93,91.4,0.654,33.58,33.72,33.42,2.562,2.481,20.4,8.58,4.603,1.124854,9.51,0.0005725856,0.00079386,0.001359191
"2017-11-27 17:20:00",10133,"CKVY",12.84,35.34,35.33,35.58,35.15,93.5,93.7,93,0.653,33.63,33.81,33.4,2.743,2.626,355.2,16.39,4.165,0.6517735,9.51,0.0005725856,0.00079386,0.001359191
"2017-11-27 17:25:00",10134,"CKVY",12.84,35.03,35.23,35.46,34.97,94.2,94.2,93,0.65,33.55,33.73,33.3,2.716,2.801,348.4,7.689,3.288,0.291601,9.51,0.0005725856,0.00079386,0.001359191
"2017-11-27 17:30:00",10135,"CKVY",12.83,35.03,35.09,35.22,34.91,94.4,94.6,94.2,0.651,33.65,33.82,33.48,2.236,2.527,347.3,10.46,2.63,0.1034632,9.51,0.0005884484,0.0008141377,2.5E-007
"2017-11-27 17:35:00",10136,"CKVY",12.83,34.97,35.03,35.15,34.9,94.8,94.8,94.4,0.652,33.63,33.79,33.49,1.934,2.114,323.7,18.62,2.85,0.01435918,9.51,0.0005884484,0.0008141377,2.5E-007
"2017-11-27 17:40:00",10137,"CKVY",12.83,34.16,34.4,35.03,34.04,97.3,97.3,94.5,0.648,33.32,33.68,33.08,1.69,1.778,262.8,6.082,1.973,0,9.51,0.0005884484,0.0008141377,2.5E-007
"2017-11-27 17:45:00",10138,"CKVY",12.83,34.29,34.18,34.35,34.04,98.3,98.3,97.3,0.658,33.66,33.92,33.41,1.7,1.651,262.7,2.911,2.411,0,9.51,0.0003154473,0.0004529603,2.5E-007
"2017-11-27 17:50:00",10139,"CKVY",12.82,33.79,33.99,34.29,33.67,98.4,98.4,98,0.646,33.53,33.87,33.26,1.589,1.642,255.8,4.107,1.973,0,9.51,0.0003154473,0.0004529603,2.5E-007
"2017-11-27 17:55:00",10140,"CKVY",12.82,33.61,33.71,33.8,33.55,99.4,99.4,98.4,0.648,33.45,33.63,33.24,1.601,1.61,238.3,13.88,1.973,0,9.51,0.0003154473,0.0004529603,2.5E-007
"2017-11-27 18:00:00",10141,"CKVY",12.81,33.98,33.75,34.05,33.55,100.1,100.2,99.4,0.662,33.7,34.08,33.39,1.595,1.618,201.6,10.56,1.973,0,9.51,0.0001180755,0.0001668809,2.5E-007
"2017-11-27 18:05:00",10142,"CKVY",12.81,33.99,33.89,34.05,33.74,100.1,100.2,100,0.662,33.92,34.08,33.76,1.958,1.755,177.1,4.174,3.288,0,9.51,0.0001180755,0.0001668809,2.5E-007
"2017-11-27 18:10:00",10143,"CKVY",12.81,34.05,33.99,34.17,33.86,100.1,100.2,100.1,0.664,34.02,34.21,33.89,2.188,2.077,177.9,4.166,2.85,0,9.51,0.0001180755,0.0001668809,2.5E-007
"2017-11-27 18:15:00",10144,"CKVY",12.81,34.42,34.23,34.42,34.05,99.3,100.2,99.3,0.669,34.21,34.39,34.06,2.393,2.309,190.1,10.89,3.069,0,9.51,5.069018E-005,6.55928E-005,2.5E-007
"2017-11-27 18:20:00",10145,"CKVY",12.8,34.11,34.21,34.36,33.99,98.4,99.4,98.4,0.654,33.91,34.2,33.61,2.124,2.268,211.9,5.738,2.85,0,9.51,5.069018E-005,6.55928E-005,2.5E-007
"2017-11-27 18:25:00",10146,"CKVY",12.8,33.87,33.87,34.18,33.68,98.9,99,98.3,0.651,33.52,33.78,33.34,1.51,1.827,255,13.07,1.534,0,9.51,5.069018E-005,6.55928E-005,2.5E-007
"2017-11-27 18:30:00",10147,"CKVY",12.8,33.8,33.82,33.93,33.68,99.2,99.3,98.9,0.652,33.6,33.76,33.47,0.724,1.103,245.8,0.066,0,0,9.51,0.0001303172,0.0001837065,2.5E-007
"2017-11-27 18:35:00",10148,"CKVY",12.8,33.5,33.73,33.93,33.43,99.6,99.7,99.3,0.646,33.58,33.77,33.33,0.741,0.646,132.6,51.69,3.507,0,9.51,0.0001303172,0.0001837065,2.5E-007
"2017-11-27 18:40:00",10149,"CKVY",12.78,33.13,33.33,33.56,33.06,100.1,100.1,99.6,0.64,33.29,33.49,33.06,1.772,1.247,116.2,7.942,4.384,0,9.51,0.0001303172,0.0001837065,2.5E-007
"2017-11-27 18:45:00",10150,"CKVY",12.78,33.06,33.07,33.19,32.94,100.1,100.2,100,0.638,33.1,33.23,32.97,2.557,2.21,110.7,12.29,3.726,0,9.51,7.072264E-005,9.831047E-005,2.5E-007
"2017-11-27 18:50:00",10151,"CKVY",12.78,33.31,33.14,33.31,32.94,100.1,100.2,100.1,0.645,33.17,33.35,32.96,2.651,2.686,94.7,7.002,2.63,0,9.51,7.072264E-005,9.831047E-005,2.5E-007
"2017-11-27 18:55:00",10152,"CKVY",12.78,33.43,33.34,33.5,33.19,100.1,100.2,100.1,0.648,33.37,33.53,33.2,2.292,2.448,110.6,7.569,3.288,0,9.51,7.072264E-005,9.831047E-005,2.5E-007
"2017-11-27 19:00:00",10153,"CKVY",12.76,33.56,33.52,33.68,33.37,99.9,100.2,99.9,0.65,33.54,33.68,33.39,2.161,2.184,107.8,9.16,2.63,0,9.51,4.262715E-005,5.316005E-005,2.5E-007
"2017-11-27 19:05:00",10154,"CKVY",12.77,33.68,33.61,33.8,33.43,99.9,100,99.7,0.653,33.57,33.75,33.39,2.164,2.141,86.1,8.81,2.85,0,9.51,4.262715E-005,5.316005E-005,2.5E-007
"2017-11-27 19:10:00",10155,"CKVY",12.77,33.8,33.71,33.8,33.56,99.4,99.9,99.3,0.653,33.63,33.74,33.52,1.831,2.084,74.31,17,3.288,0,9.51,4.262715E-005,5.316005E-005,2.5E-007
"2017-11-27 19:15:00",10156,"CKVY",12.77,33.93,33.88,34.05,33.68,98,99.4,97.9,0.647,33.55,33.7,33.35,1.639,1.727,90.7,37.39,2.63,0,9.51,9.500537E-005,0.00012984,2.5E-007
"2017-11-27 19:20:00",10157,"CKVY",12.76,34.05,34.11,34.24,33.93,96.6,98,96.5,0.64,33.33,33.55,33.17,1.087,1.385,143.3,17.85,1.315,0,9.51,9.500537E-005,0.00012984,2.5E-007
"2017-11-27 19:25:00",10158,"CKVY",12.76,34.3,34.14,34.3,34.05,96.4,96.6,96.4,0.646,33.25,33.39,33.14,0.811,0.878,89.2,58.74,1.534,0,9.51,9.500537E-005,0.00012984,2.5E-007
"2017-11-27 19:30:00",10159,"CKVY",12.76,34.55,34.47,34.67,34.24,95.7,96.4,95.2,0.647,33.34,33.5,33.16,1.156,0.964,359.4,22.76,4.384,0,9.51,0.0002229615,0.00033656,2.5E-007
"2017-11-27 19:35:00",10160,"CKVY",12.75,34.48,34.55,34.67,34.42,95.1,95.8,94.6,0.642,33.31,33.5,33.12,1.965,1.578,345.2,18.15,4.384,0,9.51,0.0002229615,0.00033656,2.5E-007
"2017-11-27 19:40:00",10161,"CKVY",12.75,34.24,34.34,34.55,34.18,93.8,96,93.8,0.627,33.16,33.4,32.59,2.698,2.282,331,13.74,5.261,0,9.51,0.0002229615,0.00033656,2.5E-007
"2017-11-27 19:45:00",10162,"CKVY",12.73,34.73,34.58,34.79,34.18,85.4,93.7,85.1,0.582,31.18,32.68,30.65,3.328,3.051,334.5,11.49,7.014,0,9.51,0.0006212894,0.0008750788,2.5E-007
"2017-11-27 19:50:00",10163,"CKVY",12.75,34.11,34.43,34.73,34.05,86.2,87.6,85.2,0.573,30.71,31.22,30.26,3.977,3.636,336.6,14.1,9.21,0,9.51,0.0006212894,0.0008750788,2.5E-007
"2017-11-27 19:55:00",10164,"CKVY",12.74,33.74,33.97,34.18,33.74,87.2,87.4,85.7,0.571,30.31,30.57,30.06,4.362,4.171,342.3,11.92,5.261,0,9.51,0.0006212894,0.0008750788,2.5E-007
"2017-11-27 20:00:00",10165,"CKVY",12.73,34.18,33.84,34.18,33.68,85.8,87.6,85.6,0.572,30.35,30.58,30.08,4.767,4.478,326.8,12.77,9.43,0,9.51,0.001505723,0.00196826,2.5E-007
"2017-11-27 20:05:00",10166,"CKVY",12.73,34.48,34.27,34.48,34.05,84.1,85.9,83.8,0.567,30.23,30.51,29.92,5.57,5.15,302.7,11.79,10.96,0,9.51,0.001505723,0.00196826,2.5E-007
"2017-11-27 20:10:00",10167,"CKVY",12.72,33.93,34.2,34.42,33.8,88.9,88.9,84,0.587,30.52,31,30,7.036,6.249,299.4,9.69,13.59,0,9.51,0.001505723,0.00196826,2.5E-007
"2017-11-27 20:15:00",10168,"CKVY",12.72,33.43,33.73,33.99,33.43,91.8,91.8,88.9,0.594,31.16,31.4,30.91,8.53,7.861,299.4,8.95,15.78,0,9.51,0.001758147,0.002164935,2.5E-007
"2017-11-27 20:20:00",10169,"CKVY",12.71,33.37,33.35,33.56,33.13,92.5,93.5,91.8,0.597,31.51,31.71,31.29,9.47,8.9,303.8,9.46,15.34,0,9.52,0.001758147,0.002164935,2.5E-007
"2017-11-27 20:25:00",10170,"CKVY",12.71,33.56,33.55,33.8,33.31,91.6,92.6,91.2,0.595,31.46,31.73,31.25,9.74,9.79,303.8,18.8,14.91,0,9.52,0.001758147,0.002164935,2.5E-007
"2017-11-27 20:30:00",10171,"CKVY",12.71,33.37,33.4,33.56,33.25,91.4,92.4,91.3,0.59,31.29,31.46,31.1,9.03,9.34,291.5,8.93,10.74,0,9.52,0.001203709,0.001414226,2.5E-007
"2017-11-27 20:35:00",10172,"CKVY",12.7,33.5,33.46,33.68,33.25,89.9,91.7,89.6,0.583,31.05,31.28,30.71,8.78,9.01,296.3,9.82,13.81,0,9.52,0.001203709,0.001414226,2.5E-007
"2017-11-27 20:40:00",10173,"CKVY",12.7,33.8,33.69,33.93,33.43,86.7,89.9,86.7,0.57,30.55,30.92,30.18,8.93,8.78,296,8.92,14.03,0,9.52,0.001203709,0.001414226,2.5E-007
"2017-11-27 20:45:00",10174,"CKVY",12.7,33.74,33.68,33.87,33.5,87,88.2,86.7,0.57,30.38,30.56,30.21,9.39,9.17,297.5,9,15.56,0,9.52,0.001708518,0.002018025,2.5E-007
"2017-11-27 20:50:00",10175,"CKVY",12.67,33.68,33.68,33.8,33.5,87.5,88.3,86.9,0.572,30.41,30.58,30.16,8.52,8.99,308.3,13.99,12.28,0,9.52,0.001708518,0.002018025,2.5E-007
"2017-11-27 20:55:00",10176,"CKVY",12.68,33.8,33.78,33.99,33.56,87,88.1,85.9,0.571,30.35,30.54,30.08,7.693,8.16,320,14.72,11.84,0,9.52,0.001708518,0.002018025,2.5E-007
"2017-11-27 21:00:00",10177,"CKVY",12.68,33.68,33.76,33.93,33.62,87.3,87.7,86.7,0.57,30.36,30.55,30.2,6.188,6.997,328.2,14.58,9.86,0,9.52,0.001865872,0.002232856,2.5E-007
"2017-11-27 21:05:00",10178,"CKVY",12.67,33.68,33.66,33.8,33.43,88.6,88.6,87.3,0.579,30.45,30.68,30.28,5.221,5.773,328.2,13.72,6.576,0,9.52,0.001865872,0.002232856,2.5E-007
"2017-11-27 21:10:00",10179,"CKVY",12.65,33.62,33.63,33.8,33.43,88.4,88.7,87.7,0.576,30.51,30.66,30.36,4.57,4.79,310.3,15.02,9.64,0,9.52,0.001865872,0.002232856,2.5E-007
"2017-11-27 21:15:00",10180,"CKVY",12.66,33.5,33.55,33.68,33.31,89,89.3,88.3,0.578,30.57,30.75,30.43,5.289,4.862,300,11.08,11.18,0,9.52,0.001441438,0.001824581,2.5E-007
"2017-11-27 21:20:00",10181,"CKVY",12.66,33.56,33.6,33.68,33.43,88.8,89.1,88.1,0.577,30.58,30.72,30.41,6.476,5.859,298.1,9.05,10.74,0,9.52,0.001441438,0.001824581,2.5E-007
"2017-11-27 21:25:00",10182,"CKVY",12.64,33.56,33.58,33.74,33.43,88.4,88.8,87.6,0.575,30.5,30.7,30.35,7.19,6.843,302.3,9.44,11.18,0,9.52,0.001441438,0.001824581,2.5E-007
"2017-11-27 21:30:00",10183,"CKVY",12.64,33.68,33.59,33.87,33.43,86.8,88.5,86.5,0.567,30.33,30.52,30.1,7.352,7.271,320.7,10.82,12.06,0,9.52,0.001614729,0.001976851,2.5E-007
"2017-11-27 21:35:00",10184,"CKVY",12.65,33.43,33.49,33.68,33.31,87.2,87.2,86.7,0.564,30.02,30.23,29.86,7.45,7.345,318,8.74,10.74,0,9.52,0.001614729,0.001976851,2.5E-007
"2017-11-27 21:40:00",10185,"CKVY",12.63,33.06,33.22,33.43,33,87.8,88.3,87.2,0.56,29.97,30.12,29.84,7.522,7.515,317.9,8.62,13.59,0,9.52,0.001614729,0.001976851,2.5E-007
"2017-11-27 21:45:00",10186,"CKVY",12.63,33.5,33.32,33.56,33.19,86.1,87.7,86,0.558,29.83,30.02,29.65,7.884,7.713,331.6,10.24,12.71,0,9.52,0.001819448,0.002193339,2.5E-007
"2017-11-27 21:50:00",10187,"CKVY",12.63,32.82,33.24,33.62,32.82,88.2,88.2,85.9,0.556,29.77,29.98,29.6,7.494,7.723,345.2,12.94,10.52,0,9.52,0.001819448,0.002193339,2.5E-007
"2017-11-27 21:55:00",10188,"CKVY",12.62,32.88,32.82,33,32.63,90.8,91,88.2,0.575,30.28,30.58,29.85,6.956,7.245,341,10.48,9.86,0,9.52,0.001819448,0.002193339,2.5E-007
"2017-11-27 22:00:00",10189,"CKVY",12.62,33.37,33.1,33.43,32.82,88.5,90.8,88.3,0.571,30.42,30.57,30.18,6.381,6.626,333.1,12.52,9.86,0,9.52,0.001531979,0.001855128,2.5E-007
"2017-11-27 22:05:00",10190,"CKVY",12.61,33.44,33.39,33.56,33.25,87.9,88.5,87.5,0.569,30.22,30.36,30.08,6.801,6.549,327.1,10.26,10.3,0,9.52,0.001531979,0.001855128,2.5E-007
"2017-11-27 22:10:00",10191,"CKVY",12.61,33.37,33.43,33.62,33.19,88.3,88.5,87.6,0.57,30.27,30.46,30.12,7.293,7.026,328.7,9.04,11.18,0,9.52,0.001531979,0.001855128,2.5E-007
"2017-11-27 22:15:00",10192,"CKVY",12.61,33.56,33.51,33.68,33.31,87.2,88.5,87.1,0.567,30.31,30.53,30.12,7.829,7.67,328.2,11.21,12.28,0,9.52,0.001671793,0.002030476,2.5E-007
"2017-11-27 22:20:00",10193,"CKVY",12.6,33.93,33.83,34.12,33.5,83.7,87.1,82.9,0.552,29.75,30.23,29.32,8.04,7.903,321.2,11,16.22,0,9.52,0.001671793,0.002030476,2.5E-007
"2017-11-27 22:25:00",10194,"CKVY",12.6,33.93,33.96,34.18,33.81,82.7,84,82.5,0.546,29.36,29.61,29.11,8.23,8.16,321.4,11.21,12.71,0,9.52,0.001671793,0.002030476,2.5E-007
"2017-11-27 22:30:00",10195,"CKVY",12.59,34.18,34,34.31,33.81,80.6,82.9,80.4,0.537,29.11,29.39,28.69,8.29,8.14,325.1,9.71,14.03,0,9.52,0.002462144,0.002947939,2.5E-007
"2017-11-27 22:35:00",10196,"CKVY",12.59,34.06,34.06,34.25,33.87,81,81.9,80.4,0.538,28.88,29.11,28.68,8.34,8.29,322.8,9.84,13.59,0,9.52,0.002462144,0.002947939,2.5E-007
"2017-11-27 22:40:00",10197,"CKVY",12.59,34.19,34.16,34.37,33.94,82,82,80.2,0.547,28.9,29.27,28.62,9.14,8.63,321.7,10.42,17.1,0,9.52,0.002462144,0.002947939,2.5E-007
"2017-11-27 22:45:00",10198,"CKVY",12.57,34.06,34.14,34.31,33.94,82.8,83.1,81.8,0.549,29.31,29.56,29.1,9.82,9.59,317.4,10.28,16,0,9.52,0.002846514,0.003373909,2.5E-007
"2017-11-27 22:50:00",10199,"CKVY",12.58,34.06,34.12,34.31,33.93,83.1,83.1,81.8,0.551,29.35,29.53,29.17,10.3,10.23,323.2,9.25,15.12,0,9.52,0.002846514,0.003373909,2.5E-007
"2017-11-27 22:55:00",10200,"CKVY",12.58,33.99,34,34.18,33.81,81.5,83.4,81.5,0.539,29.29,29.55,28.92,9.92,10.15,320.3,10.28,14.69,0,9.52,0.002846514,0.003373909,2.5E-007
"2017-11-27 23:00:00",10201,"CKVY",12.58,34.18,34.1,34.43,33.81,80.4,81.9,79.54,0.536,28.88,29.18,28.55,9.63,9.83,312.1,11.31,15.34,0,9.52,0.002865949,0.003347456,2.5E-007
"2017-11-27 23:05:00",10202,"CKVY",12.58,33.56,33.83,34.12,33.56,82.3,82.4,80.3,0.535,28.76,29.01,28.56,9.23,9.25,306.8,10.14,13.15,0,9.52,0.002865949,0.003347456,2.5E-007
"2017-11-27 23:10:00",10203,"CKVY",12.58,33.44,33.49,33.69,33.31,86.3,86.3,82.4,0.558,29.37,29.78,28.8,9.33,9.33,295.9,8.64,13.15,0,9.52,0.002865949,0.003347456,2.5E-007
"2017-11-27 23:15:00",10204,"CKVY",12.57,33.32,33.36,33.44,33.19,86.9,87.2,86.3,0.559,29.83,29.99,29.66,8.78,9.03,294.5,7.974,11.62,0,9.52,0.002405039,0.002833908,2.5E-007
"2017-11-27 23:20:00",10205,"CKVY",12.57,33.31,33.31,33.5,33.19,86.8,87.2,86.1,0.559,29.75,29.91,29.57,8.42,8.69,297.1,8.43,10.74,0,9.52,0.002405039,0.002833908,2.5E-007
"2017-11-27 23:25:00",10206,"CKVY",12.57,33.44,33.24,33.44,33.07,86.3,87.6,86.3,0.559,29.81,29.98,29.64,7.73,8.14,293.1,11.25,11.4,0,9.52,0.002405039,0.002833908,2.5E-007
"2017-11-27 23:30:00",10207,"CKVY",12.57,33.06,33.18,33.5,32.94,87,87.5,86.2,0.555,29.7,29.86,29.48,7.123,7.343,300.8,11.23,9.64,0,9.52,0.001906704,0.002279352,2.5E-007
"2017-11-27 23:35:00",10208,"CKVY",12.56,33.19,33.07,33.32,32.82,85.4,87.6,85.3,0.548,29.54,29.78,29.27,6.683,6.853,309.3,10.25,9.86,0,9.52,0.001906704,0.002279352,2.5E-007
"2017-11-27 23:40:00",10209,"CKVY",12.56,33.01,33.14,33.32,32.94,85.7,86.3,85.2,0.545,29.32,29.5,29.13,6.167,6.356,308.4,9.59,9.21,0,9.52,0.001906704,0.002279352,2.5E-007
"2017-11-27 23:45:00",10210,"CKVY",12.56,33.07,32.99,33.19,32.88,85.2,86.8,85.1,0.543,29.32,29.51,29.07,6.47,6.217,307.2,9.18,11.4,0,9.52,0.001830122,0.002246379,2.5E-007
"2017-11-27 23:50:00",10211,"CKVY",12.56,32.76,32.98,33.19,32.76,86,86,85,0.542,29.11,29.21,28.94,7.084,6.817,316.7,8.93,12.06,0,9.52,0.001830122,0.002246379,2.5E-007
"2017-11-27 23:55:00",10212,"CKVY",12.55,32.7,32.72,32.82,32.57,85.7,86.4,85.7,0.538,29.02,29.15,28.9,8.48,7.759,316.9,10.16,14.25,0,9.52,0.001830122,0.002246379,2.5E-007
"2017-11-28 00:00:00",10213,"CKVY",12.55,32.45,32.49,32.82,32.2,87.2,88.3,85.7,0.543,29.08,29.31,28.88,9.27,8.95,311.6,10.16,15.34,0,9.52,0.001943367,0.002328672,2.5E-007
"2017-11-28 00:05:00",10214,"CKVY",12.54,32.51,32.46,32.64,32.27,87.2,87.9,87,0.544,29.17,29.32,29.01,9.68,9.46,309,8.6,13.81,0,9.52,0.001943367,0.002328672,2.5E-007
"2017-11-28 00:10:00",10215,"CKVY",12.56,32.51,32.47,32.64,32.33,87.5,88.1,87.2,0.546,29.25,29.38,29.08,9.19,9.44,311.5,8.72,11.4,0,9.52,0.001943367,0.002328672,2.5E-007
"2017-11-28 00:15:00",10216,"CKVY",12.55,32.88,32.66,32.95,32.39,85.4,87.5,85.1,0.54,29.14,29.34,28.8,8.75,9.07,305.9,11.73,13.15,0,9.52,0.001883076,0.002211076,2.5E-007
"2017-11-28 00:20:00",10217,"CKVY",12.55,32.7,32.68,32.88,32.45,85.7,86.2,84.8,0.538,28.83,29.06,28.63,8.8,8.8,303.3,9.53,13.81,0,9.52,0.001883076,0.002211076,2.5E-007
"2017-11-28 00:25:00",10218,"CKVY",12.56,32.58,32.61,32.76,32.46,86.4,86.5,85,0.54,28.83,29.05,28.59,8.98,8.95,305.2,8.52,13.37,0,9.52,0.001883076,0.002211076,2.5E-007
"2017-11-28 00:30:00",10219,"CKVY",12.55,32.46,32.5,32.64,32.33,87.9,88,86.5,0.547,29.17,29.34,28.95,8.79,8.9,308.4,9.27,10.96,0,9.52,0.002017482,0.002382252,2.5E-007
"2017-11-28 00:35:00",10220,"CKVY",12.55,32.46,32.47,32.58,32.33,87.6,88.2,87.5,0.545,29.26,29.38,29.14,8.17,8.44,309.6,8.58,10.74,0,9.52,0.002017482,0.002382252,2.5E-007
"2017-11-28 00:40:00",10221,"CKVY",12.55,32.33,32.45,32.58,32.33,88,88.2,87.4,0.545,29.27,29.42,29.09,7.354,7.773,313.8,9.29,10.96,0,9.52,0.002017482,0.002382252,2.5E-007
"2017-11-28 00:45:00",10222,"CKVY",12.55,32.27,32.39,32.52,32.21,88.5,88.8,87.9,0.546,29.33,29.5,29.16,6.848,7.058,309.1,8.7,8.99,0,9.52,0.001673109,0.002005738,2.5E-007
"2017-11-28 00:50:00",10223,"CKVY",12.54,32.39,32.38,32.52,32.21,88.6,88.9,87.9,0.55,29.34,29.49,29.09,6.316,6.63,303.4,8.74,9.64,0,9.52,0.001673109,0.002005738,2.5E-007
"2017-11-28 00:55:00",10224,"CKVY",12.55,32.33,32.38,32.52,32.27,88.3,88.8,88.1,0.547,29.35,29.47,29.22,6.311,6.268,304.3,8.7,9.64,0,9.52,0.001673109,0.002005738,2.5E-007
"2017-11-28 01:00:00",10225,"CKVY",12.55,32.46,32.39,32.46,32.21,87.6,88.6,87.6,0.545,29.29,29.44,29.1,6.528,6.438,305.4,9.63,9.43,0,9.52,0.001513651,0.001855795,2.5E-007
"2017-11-28 01:05:00",10226,"CKVY",12.55,32.33,32.39,32.52,32.21,88.1,88.1,87,0.545,29.13,29.33,28.92,6.373,6.494,308.1,8.36,10.3,0,9.52,0.001513651,0.001855795,2.5E-007
"2017-11-28 01:10:00",10227,"CKVY",12.55,32.33,32.29,32.4,32.15,87.7,88.6,87.7,0.543,29.2,29.33,29.01,5.698,6.021,316.8,11.44,6.576,0,9.52,0.001513651,0.001855795,2.5E-007
"2017-11-28 01:15:00",10228,"CKVY",12.54,32.33,32.4,32.52,32.27,87.1,87.7,86.8,0.539,29.01,29.22,28.83,4.824,5.272,326,13.29,7.014,0,9.52,0.001544336,0.001913671,2.5E-007
"2017-11-28 01:20:00",10229,"CKVY",12.55,32.21,32.28,32.46,32.15,87.2,87.2,86.8,0.537,28.83,29.05,28.67,3.666,4.201,13.34,15.76,4.384,0,9.52,0.001544336,0.001913671,2.5E-007
"2017-11-28 01:25:00",10230,"CKVY",12.54,31.84,32.02,32.27,31.72,87.9,87.9,87.2,0.534,28.77,28.93,28.53,3.044,3.374,11.85,11.48,3.946,0,9.52,0.001544336,0.001913671,2.5E-007
"2017-11-28 01:30:00",10231,"CKVY",12.55,31.47,31.53,31.84,31.28,88.1,88.6,87.9,0.526,28.47,28.67,28.28,2.705,2.797,1.471,7.586,4.384,0,9.52,0.001186974,0.001579396,2.5E-007
"2017-11-28 01:35:00",10232,"CKVY",12.54,31.1,31.27,31.53,30.97,87.5,88,87.3,0.515,28.03,28.4,27.67,2.882,2.794,12.98,12.06,3.946,0,9.52,0.001186974,0.001579396,2.5E-007
"2017-11-28 01:40:00",10233,"CKVY",12.54,31.1,31.04,31.22,30.85,87.8,88.5,87.4,0.517,27.92,28.13,27.7,3.331,3.041,39.89,6.432,5.918,0,9.52,0.001186974,0.001579396,2.5E-007
"2017-11-28 01:45:00",10234,"CKVY",12.54,30.42,30.94,31.22,30.36,87.5,87.8,86.8,0.502,27.61,28.03,27.06,3.319,3.4,23.22,14.17,4.384,0,9.52,0.001081248,0.001458917,2.5E-007
"2017-11-28 01:50:00",10235,"CKVY",12.54,30.48,30.34,30.6,29.98,88,89.3,87.5,0.505,27.28,27.78,26.86,3.239,3.217,18.02,7.973,4.384,0,9.52,0.001081248,0.001458917,2.5E-007
"2017-11-28 01:55:00",10236,"CKVY",12.54,31.28,30.75,31.34,30.36,85.5,88.2,85.5,0.507,27.41,27.74,27.1,3.25,3.262,15.26,13.39,6.138,0,9.52,0.001081248,0.001458917,2.5E-007
"2017-11-28 02:00:00",10237,"CKVY",12.55,30.97,31.1,31.53,30.73,85.8,85.8,84.2,0.503,27.13,27.56,26.75,3.475,3.35,356.9,10.96,5.48,0,9.52,0.001178648,0.001575993,2.5E-007
"2017-11-28 02:05:00",10238,"CKVY",12.52,30.6,30.74,31.1,30.42,86,86,84.9,0.496,26.92,27.33,26.52,3.615,3.537,356.2,8.77,4.603,0,9.52,0.001178648,0.001575993,2.5E-007
"2017-11-28 02:10:00",10239,"CKVY",12.54,30.36,30.45,30.73,30.05,85.6,86.8,85.3,0.489,26.76,27.07,26.37,3.546,3.619,2.162,9.61,6.795,0,9.52,0.001178648,0.001575993,2.5E-007
"2017-11-28 02:15:00",10240,"CKVY",12.54,30.29,30.13,30.42,29.8,86.6,87.3,85.5,0.493,26.58,26.89,26.13,3.355,3.402,38.16,12.51,4.603,0,9.52,0.001289189,0.001706287,2.5E-007
"2017-11-28 02:20:00",10241,"CKVY",12.54,30.11,30.15,30.36,29.98,86.8,86.9,86.1,0.491,26.57,26.83,26.37,3.297,3.383,45.28,6.882,3.726,0,9.51,0.001289189,0.001706287,2.5E-007
"2017-11-28 02:25:00",10242,"CKVY",12.54,30.05,30.15,30.36,29.98,86.8,86.9,86.3,0.49,26.62,26.79,26.49,2.64,2.988,9.61,8.81,2.63,0,9.51,0.001289189,0.001706287,2.5E-007
"2017-11-28 02:30:00",10243,"CKVY",12.54,29.37,29.44,30.11,29.24,89,89.1,85.5,0.489,26.25,26.66,25.5,1.905,2.295,27.6,11.52,1.754,0,9.51,0.001070639,0.001453461,2.5E-007
"2017-11-28 02:35:00",10244,"CKVY",12.54,29.37,29.39,29.49,29.24,89.2,89.5,89,0.49,26.64,26.79,26.44,1.163,1.546,39.59,13.78,1.096,0,9.51,0.001070639,0.001453461,2.5E-007
"2017-11-28 02:40:00",10245,"CKVY",12.52,29.24,29.39,29.61,29.24,87,89.3,87,0.475,26.4,26.72,25.86,0.95,1.011,343.6,6.69,2.192,0,9.51,0.001070639,0.001453461,2.5E-007
"2017-11-28 02:45:00",10246,"CKVY",12.54,29.12,29.15,29.37,29,88,88.7,87,0.478,26.11,26.32,25.76,1.36,1.107,334,5.013,3.069,0,9.51,0.0005333674,0.0008018319,2.5E-007
"2017-11-28 02:50:00",10247,"CKVY",12.52,28.88,28.96,29.12,28.81,86.5,88,86.5,0.465,25.6,25.97,25.36,1.831,1.618,334,12.91,3.069,0,9.51,0.0005333674,0.0008018319,2.5E-007
"2017-11-28 02:55:00",10248,"CKVY",12.54,28.82,28.59,28.88,28.38,87.3,87.8,86,0.468,25.24,25.59,24.76,2.017,1.933,352.7,11.14,3.069,0,9.51,0.0005333674,0.0008018319,2.5E-007
"2017-11-28 03:00:00",10249,"CKVY",12.53,29.01,29.06,29.38,28.82,84.5,87.3,84.5,0.457,25.39,25.68,24.93,2.053,2.034,24.32,9.63,3.507,0,9.51,0.0008054862,0.001155325,2.5E-007
"2017-11-28 03:05:00",10250,"CKVY",12.53,28.45,28.96,29.32,28.39,86,86,84.5,0.455,25.06,25.42,24.68,2.377,2.187,32.84,7.752,3.726,0,9.51,0.0008054862,0.001155325,2.5E-007
"2017-11-28 03:10:00",10251,"CKVY",12.51,28.27,28.1,28.51,27.77,88.6,88.6,86,0.465,24.9,25.32,24.52,2.591,2.489,28.74,5.639,3.288,0,9.51,0.0008054862,0.001155325,2.5E-007
"2017-11-28 03:15:00",10252,"CKVY",12.53,28.39,28.33,28.51,28.08,86.8,88.6,86.8,0.458,25.11,25.43,24.82,2.686,2.707,12.74,10.05,3.507,0,9.51,0.0009433019,0.001304434,2.5E-007
"2017-11-28 03:20:00",10253,"CKVY",12.53,28.7,28.59,28.82,28.27,85.2,86.9,85.2,0.455,24.97,25.17,24.75,2.316,2.474,8.47,11.3,3.069,0,9.51,0.0009433019,0.001304434,2.5E-007
"2017-11-28 03:25:00",10254,"CKVY",12.53,28.57,28.89,29.13,28.51,84.9,85.7,84,0.451,24.92,25.22,24.54,2.407,2.352,43.02,11.83,3.726,0,9.51,0.0009433019,0.001304434,2.5E-007
"2017-11-28 03:30:00",10255,"CKVY",12.53,26.91,27.7,28.57,26.78,87,87,85,0.432,24.06,24.64,23.43,2.367,2.38,45.04,7.419,3.507,0,9.51,0.0009997138,0.00138706,2.5E-007
"2017-11-28 03:35:00",10256,"CKVY",12.52,26.41,26.45,26.91,26.16,89.8,89.9,87,0.436,23.5,23.98,23.14,2.163,2.282,25.97,4.432,1.754,0,9.51,0.0009997138,0.00138706,2.5E-007
"2017-11-28 03:40:00",10257,"CKVY",12.53,26.41,26.39,26.54,26.23,90.7,91.3,89.7,0.441,24.04,24.35,23.67,1.345,1.736,7.015,37.61,1.973,0,9.51,0.0009997138,0.00138706,2.5E-007
"2017-11-28 03:45:00",10258,"CKVY",12.52,27.16,26.9,27.29,26.29,86.3,90.8,86.3,0.433,24.1,24.43,23.61,1.254,1.267,39.85,6.816,2.85,0,9.51,0.0005923417,0.0008502132,2.5E-007
"2017-11-28 03:50:00",10259,"CKVY",12.53,27.04,27.1,27.22,26.91,86.6,87.2,85.8,0.432,23.59,23.92,23.26,1.592,1.38,21.93,8.29,3.946,0,9.51,0.0005923417,0.0008502132,2.5E-007
"2017-11-28 03:55:00",10260,"CKVY",12.53,26.92,27.2,27.53,26.92,84.9,86.6,84.1,0.421,23.25,23.63,22.87,2.798,2.219,15.46,4.141,5.042,0,9.51,0.0005923417,0.0008502132,2.5E-007
"2017-11-28 04:00:00",10261,"CKVY",12.52,27.29,27.17,27.29,26.92,83.3,85.2,83.3,0.42,23.09,23.38,22.77,3.454,3.129,4.571,6.689,5.48,0,9.51,0.0009526727,0.001330737,2.5E-007
"2017-11-28 04:05:00",10262,"CKVY",12.53,27.54,27.39,27.54,27.1,81.9,83.3,81.9,0.417,22.76,22.98,22.39,3.92,3.756,8.49,7.497,5.699,0,9.51,0.0009526727,0.001330737,2.5E-007
"2017-11-28 04:10:00",10263,"CKVY",12.52,26.67,27.17,27.54,26.61,82.6,82.7,81.6,0.406,22.4,22.75,22.02,3.576,3.827,16.88,11.2,5.042,0,9.51,0.0009526727,0.001330737,2.5E-007
"2017-11-28 04:15:00",10264,"CKVY",12.52,25.62,25.88,26.67,25.37,90.2,90.2,82.5,0.424,22.51,23.36,21.77,3.642,3.571,187.6,29.7,7.453,0,9.51,0.001376089,0.001794502,2.5E-007
"2017-11-28 04:20:00",10265,"CKVY",12.52,23.77,24.79,25.62,23.77,90.5,91.3,90.1,0.394,22.43,23.15,21.38,3.447,3.546,234.1,9.51,4.165,0,9.51,0.001376089,0.001794502,2.5E-007
"2017-11-28 04:25:00",10266,"CKVY",12.52,23.34,23.42,23.83,23.15,92.7,92.7,90.5,0.396,21.4,21.69,21.04,3.585,3.437,249.3,9.77,3.946,0,9.51,0.001376089,0.001794502,2.5E-007
"2017-11-28 04:30:00",10267,"CKVY",12.52,24.64,24,24.7,23.34,93.3,93.7,92.6,0.421,22.34,23.08,21.53,3.346,3.5,240.4,4.983,4.165,0,9.51,0.0006262593,0.0008169315,2.5E-007
"2017-11-28 04:35:00",10268,"CKVY",12.52,23.83,24.33,24.82,23.71,92.3,93.4,90.8,0.403,22.32,23.08,21.54,3.357,3.286,219,8.39,4.384,0,9.51,0.0006262593,0.0008169315,2.5E-007
"2017-11-28 04:40:00",10269,"CKVY",12.52,24.51,24.16,24.51,23.83,92.4,93.5,92.4,0.415,22.41,22.78,21.94,3.576,3.394,201.5,5.636,6.357,0,9.51,0.0006262593,0.0008169315,2.5E-007
"2017-11-28 04:45:00",10270,"CKVY",12.51,24.57,24.66,24.82,24.45,90.6,92.5,90.6,0.408,22.52,22.76,22.12,3.376,3.577,190.4,15.71,5.48,0,9.51,0.0006087606,0.0007968301,2.5E-007
"2017-11-28 04:50:00",10271,"CKVY",12.5,22.78,23.22,24.57,22.66,93.1,93.1,89.6,0.389,20.97,22.23,20.55,3.428,3.445,169.7,10.43,3.946,0,9.51,0.0006087606,0.0007968301,2.5E-007
"2017-11-28 04:55:00",10272,"CKVY",12.51,23.65,23.34,23.77,22.66,94.7,94.9,93.1,0.41,21.99,22.52,20.97,3.106,3.34,176.4,9.74,4.165,0,9.51,0.0006087606,0.0007968301,2.5E-007
"2017-11-28 05:00:00",10273,"CKVY",12.51,22.1,22.48,23.65,21.98,94.1,94.7,92.6,0.382,20.86,22.34,20.42,3.244,3.129,138.4,4.67,4.603,0,9.51,0.0005174469,0.0006781303,2.5E-007
"2017-11-28 05:05:00",10274,"CKVY",12.51,21.98,21.97,22.16,21.79,94.6,94.6,94,0.382,20.58,20.74,20.4,2.817,3.021,100.2,24.07,2.63,0,9.51,0.0005174469,0.0006781303,2.5E-007
"2017-11-28 05:10:00",10275,"CKVY",12.51,21.92,21.88,21.98,21.73,94.5,94.6,94.2,0.381,20.52,20.67,20.33,2.293,2.579,82.2,10.61,1.973,0,9.51,0.0005174469,0.0006781303,2.5E-007
"2017-11-28 05:15:00",10276,"CKVY",12.51,22.16,21.92,22.23,21.67,94.8,94.8,93.9,0.386,20.55,20.95,20.2,1.581,1.855,92.7,15.37,2.192,0,9.5,0.000352432,0.0004776916,2.5E-007
"2017-11-28 05:20:00",10277,"CKVY",12.51,22.35,22.36,22.6,22.1,93.2,95.1,93.2,0.382,20.98,21.24,20.62,1.808,1.682,97.1,6.284,3.069,0,9.5,0.000352432,0.0004776916,2.5E-007
"2017-11-28 05:25:00",10278,"CKVY",12.51,22.85,22.63,22.97,22.29,93.4,93.5,93.1,0.391,20.99,21.36,20.59,2.148,1.992,75.29,8.45,3.288,0,9.5,0.000352432,0.0004776916,2.5E-007
"2017-11-28 05:30:00",10279,"CKVY",12.51,23.46,23.21,23.53,22.85,93.1,93.7,92.9,0.4,21.59,21.81,21.22,2.381,2.28,74.16,4.225,2.85,0,9.5,0.0003542268,0.0004953347,2.5E-007
"2017-11-28 05:35:00",10280,"CKVY",12.5,23.34,23.38,23.59,23.22,91.9,93.1,91.9,0.393,21.57,21.87,21.23,2.084,2.254,57.2,13.5,2.85,0,9.5,0.0003542268,0.0004953347,2.5E-007
"2017-11-28 05:40:00",10281,"CKVY",12.49,23.84,23.4,23.84,23.09,92.1,92.4,91.5,0.402,21.43,21.87,21,1.653,1.848,36.87,3.818,1.534,0,9.5,0.0003542268,0.0004953347,2.5E-007
"2017-11-28 05:45:00",10282,"CKVY",12.49,24.08,24,24.15,23.77,90.8,92.1,90.8,0.401,21.88,22.07,21.64,1.144,1.422,66.7,23.41,0.877,0,9.5,0.0004284966,0.0006069408,2.5E-007
"2017-11-28 05:50:00",10283,"CKVY",12.51,23.47,23.72,24.08,23.4,90,90.8,88.6,0.387,21.18,21.79,20.54,0.843,0.98,140.9,11.53,1.754,0,9.51,0.0004284966,0.0006069408,2.5E-007
"2017-11-28 05:55:00",10284,"CKVY",12.51,21.12,21.92,23.47,21,91.8,92,88.3,0.358,19.39,21,18.39,1.271,1.03,248.1,17.99,3.288,0,9.51,0.0004284966,0.0006069408,2.5E-007
"2017-11-28 06:00:00",10285,"CKVY",12.51,20.5,20.61,21.12,20.32,92.9,92.9,91.4,0.353,18.63,19.12,18.31,1.953,1.586,228.4,5.297,3.288,0,9.51,0.0003690609,0.0005484087,2.5E-007
"2017-11-28 06:05:00",10286,"CKVY",12.5,20.88,20.67,21,20.32,94.7,94.8,92.9,0.365,19.25,19.7,18.63,2.32,2.175,205.9,9.59,3.069,0,9.5,0.0003690609,0.0005484087,2.5E-007
"2017-11-28 06:10:00",10287,"CKVY",12.5,20.44,20.82,21,20.44,94.2,94.8,94.2,0.357,19.5,19.72,19.05,2.021,2.212,244.2,23.82,2.411,0,9.5,0.0003690609,0.0005484087,2.5E-007
"2017-11-28 06:15:00",10288,"CKVY",12.5,19.82,20.12,20.51,19.76,94.2,94.5,94.2,0.347,18.75,19.13,18.36,1.549,1.837,242.8,19.39,1.754,0,9.51,0.000308027,0.0004261445,2.5E-007
"2017-11-28 06:20:00",10289,"CKVY",12.49,19.76,19.75,19.89,19.64,94.7,94.7,94.2,0.348,18.4,18.55,18.23,0.886,1.174,204.2,0.603,0,0,9.5,0.000308027,0.0004261445,2.5E-007
"2017-11-28 06:25:00",10290,"CKVY",12.5,20.26,20.01,20.32,19.7,96.1,96.1,94.6,0.361,18.91,19.38,18.41,0.391,0.607,192.5,30.03,1.096,0,9.5,0.000308027,0.0004261445,2.5E-007
"2017-11-28 06:30:00",10291,"CKVY",12.5,21.37,21.01,21.37,20.26,96.4,97,96.1,0.379,20.21,20.54,19.32,0.37,0.33,118.7,12.03,1.973,0,9.5,0.0001426658,0.0002184399,2.5E-007
"2017-11-28 06:35:00",10292,"CKVY",12.5,20.63,21.25,21.62,20.63,94.3,96.4,94.3,0.36,20.2,20.68,19.25,0.855,0.625,71.54,21.88,1.973,0,9.5,0.0001426658,0.0002184399,2.5E-007
"2017-11-28 06:40:00",10293,"CKVY",12.5,21,20.61,21.06,20.07,95.4,95.4,93.1,0.37,19.25,19.95,18.42,1.193,1.036,35.02,8.14,1.315,0,9.5,0.0001426658,0.0002184399,2.5E-007
"2017-11-28 06:45:00",10294,"CKVY",12.5,21.25,21.22,21.43,20.94,95.4,95.8,95.3,0.374,20.16,20.39,19.81,1.192,1.209,56.22,21.71,1.534,0,9.5,0.0001788415,0.0002682925,2.5E-007
"2017-11-28 06:50:00",10295,"CKVY",12.5,21.37,21.39,21.62,21.19,94.9,95.5,94.9,0.374,20.25,20.51,20.07,1.366,1.234,350.9,8.77,2.85,0,9.5,0.0001788415,0.0002682925,2.5E-007
"2017-11-28 06:55:00",10296,"CKVY",12.5,21.5,21.29,21.56,21.06,94.7,95,94.1,0.375,19.95,20.28,19.63,1.739,1.549,317,7.711,2.63,0,9.5,0.0001788415,0.0002682925,2.5E-007
"2017-11-28 07:00:00",10297,"CKVY",12.49,21.68,21.52,21.8,21.25,93.9,94.9,93.5,0.374,20.07,20.55,19.66,2.033,1.903,301.6,10.64,2.85,0,9.51,0.000260213,0.0003727741,2.5E-007
"2017-11-28 07:05:00",10298,"CKVY",12.49,20.88,21.49,21.87,20.82,92,94.1,91.3,0.354,19.77,20.41,18.74,1.799,1.983,258,28.76,2.192,0,9.51,0.000260213,0.0003727741,2.5E-007
"2017-11-28 07:10:00",10299,"CKVY",12.49,20.76,20.91,21.13,20.69,93.5,93.8,92,0.358,19.24,19.61,18.87,1.532,1.593,256.9,14.79,2.63,0.03305302,9.51,0.000260213,0.0003727741,2.5E-007
"2017-11-28 07:15:00",10300,"CKVY",12.49,21.81,21.49,21.87,20.76,94.5,95.3,93.5,0.379,20.17,20.73,19.19,1.735,1.621,236.2,6.743,3.069,0.1725365,9.51,0.0003298836,0.0004665838,1.788433E-006
"2017-11-28 07:20:00",10301,"CKVY",12.49,21.5,21.69,21.93,21.38,93.4,94.6,92.8,0.369,20.14,20.61,19.62,2.072,1.861,245.4,6.787,2.85,0.5085366,9.51,0.0003298836,0.0004665838,1.788433E-006
"2017-11-28 07:25:00",10302,"CKVY",12.48,20.27,21.12,21.94,20.21,92.2,94.4,91.5,0.346,19.37,20.57,18.3,2.373,2.309,267.8,20.24,3.288,1.117751,9.51,0.0003298836,0.0004665838,1.788433E-006
"2017-11-28 07:30:00",10303,"CKVY",12.5,19.34,19.78,20.33,19.22,93.3,93.4,92.2,0.337,18.05,18.59,17.55,2.099,2.267,270.3,11.14,2.411,2.053491,9.51,0.0004616588,0.000627449,0.002438812
"2017-11-28 07:35:00",10304,"CKVY",12.5,19.28,19.12,19.34,18.91,95.3,95.3,93.3,0.343,17.69,18.22,17.4,1.816,1.936,226,17.2,2.192,3.371119,9.51,0.0004616588,0.000627449,0.002438812
"2017-11-28 07:40:00",10305,"CKVY",12.5,19.15,19.16,19.4,18.78,96.1,96.1,95.3,0.344,18.14,18.34,17.76,1.466,1.648,185.9,74.96,2.192,4.99296,9.51,0.0004616588,0.000627449,0.002438812
"2017-11-28 07:45:00",10306,"CKVY",12.52,19.03,19.27,19.46,18.91,96,96.8,96,0.342,18.43,18.7,17.96,1.163,1.215,132.4,23.78,1.973,6.83878,9.51,-0.004067815,-0.004169638,0.009402835
"2017-11-28 07:50:00",10307,"CKVY",12.52,19.59,19.25,19.71,18.91,96.6,96.6,95.8,0.352,18.32,18.88,17.93,1.422,1.308,156.5,6.401,3.069,8.808187,9.51,-0.004067815,-0.004169638,0.009402835
"2017-11-28 07:55:00",10308,"CKVY",12.55,20.27,20.11,20.33,19.53,96.5,97.1,96.4,0.362,19.34,19.6,18.71,1.275,1.4,146.9,33.98,2.411,12.27148,9.51,-0.004067815,-0.004169638,0.009402835
"2017-11-28 08:00:00",10309,"CKVY",12.65,21.01,20.7,21.01,20.21,94.3,96.5,94.3,0.365,19.64,19.83,19.35,1.336,1.34,319.9,19.34,1.754,20.65942,9.51,-0.00524154,-0.005461923,0.02210014
"2017-11-28 08:05:00",10310,"CKVY",12.71,20.52,20.57,21.01,20.33,92.8,94.3,92.3,0.352,18.81,19.62,18.45,1.302,1.305,355.5,10.8,2.85,38.12273,9.51,-0.00524154,-0.005461923,0.02210014
"2017-11-28 08:10:00",10311,"CKVY",12.83,21.44,20.95,21.51,20.45,93.4,93.7,92.8,0.369,19.34,19.91,18.7,1.413,1.354,348.1,4.715,2.411,57.51164,9.51,-0.00524154,-0.005461923,0.02210014
"2017-11-28 08:15:00",10312,"CKVY",12.97,22.12,22.11,22.43,21.38,91,93.8,90.9,0.37,20.3,20.86,19.76,1.412,1.373,248.5,67.51,2.192,74.88292,9.52,-0.000974064,-0.0008184895,0.046588
"2017-11-28 08:20:00",10313,"CKVY",13.13,21.94,21.99,22.12,21.88,91.5,91.6,90.8,0.369,19.82,20,19.59,1.102,1.306,241.5,10.74,1.754,86.16444,9.52,-0.000974064,-0.0008184895,0.046588
"2017-11-28 08:25:00",10314,"CKVY",14.1,23.49,22.53,23.49,21.94,91.4,92.2,91.4,0.393,20.51,21.37,19.84,0.94,0.918,215.3,28.26,1.754,96.97321,9.52,-0.000974064,-0.0008184895,0.046588
"2017-11-28 08:30:00",10315,"CKVY",13.95,24.66,24.21,24.85,23.49,86.1,91.4,86.1,0.389,21.4,21.75,21.04,0.858,1.021,181.1,17.11,1.973,108.0492,9.53,0.001862899,0.002232017,0.07865834
"2017-11-28 08:35:00",10316,"CKVY",13.87,25.22,24.86,25.34,24.54,86.5,87.5,86,0.4,21.45,21.91,20.98,0.854,0.795,167.8,28.47,2.192,119.0122,9.53,0.001862899,0.002232017,0.07865834
"2017-11-28 08:40:00",10317,"CKVY",13.83,25.47,25.36,25.59,25.09,85.7,86.5,84.9,0.401,21.69,22.06,21.44,1.341,1.131,147.1,15.63,3.288,129.8902,9.53,0.001862899,0.002232017,0.07865834
"2017-11-28 08:45:00",10318,"CKVY",13.81,26.52,25.92,26.58,25.4,85.4,85.7,83.7,0.417,21.95,22.83,21.56,1.388,1.367,191.7,12,1.973,140.8932,9.54,0.005163304,0.005907431,0.1126518
"2017-11-28 08:50:00",10319,"CKVY",13.79,26.46,26.78,27.01,26.46,81.3,85.4,80.4,0.396,22.1,22.82,21.34,1.14,1.269,107.4,86.8,1.315,152.2171,9.54,0.005163304,0.005907431,0.1126518
"2017-11-28 08:55:00",10320,"CKVY",13.78,25.47,25.65,26.58,25.22,85.8,85.8,81,0.401,21.27,21.81,20.55,1.157,1.127,13.7,8.86,3.069,163.8242,9.54,0.005163304,0.005907431,0.1126518
"2017-11-28 09:00:00",10321,"CKVY",13.78,25.65,25.53,25.71,25.34,84.4,86.4,84.3,0.397,21.77,22.09,21.4,1.671,1.363,24.57,8.42,3.288,175.1313,9.54,0.008580491,0.009672532,0.1470795
"2017-11-28 09:05:00",10322,"CKVY",13.77,27.2,26.43,27.26,25.59,81.9,84.9,81.9,0.411,22.19,22.68,21.51,1.998,1.908,67.89,17.59,2.411,186.6254,9.55,0.008580491,0.009672532,0.1470795
"2017-11-28 09:10:00",10323,"CKVY",13.76,28.24,27.76,28.43,27.2,79.47,81.8,79.47,0.417,22.62,23.06,22.35,1.55,1.83,86.4,23.53,1.973,198.271,9.55,0.008580491,0.009672532,0.1470795
"2017-11-28 09:15:00",10324,"CKVY",13.76,28.43,28.35,28.55,28.18,78.37,79.61,77.88,0.414,22.57,23.05,22.22,1.172,1.319,64.3,20,2.63,210.0151,9.55,0.01239809,0.01404345,0.1806529
"2017-11-28 09:20:00",10325,"CKVY",13.76,28.86,28.32,28.92,27.93,80.3,81.7,78.37,0.432,23.07,23.84,22.51,1.535,1.321,137.9,19.14,3.726,221.4401,9.55,0.01239809,0.01404345,0.1806529
"2017-11-28 09:25:00",10326,"CKVY",13.75,29.17,29.23,29.54,28.8,80,80.6,77.92,0.436,23.64,24.01,23.24,1.796,1.648,178.2,24.46,2.63,232.8157,9.55,0.01239809,0.01404345,0.1806529
"2017-11-28 09:30:00",10327,"CKVY",13.74,28.49,28.78,29.17,28.3,82.1,82.8,79.19,0.435,23.69,24.2,23.19,2.031,1.99,208.3,19.93,3.288,243.8997,9.55,0.01609516,0.01802362,0.2127898
"2017-11-28 09:35:00",10328,"CKVY",13.74,28.11,28.36,28.61,28.05,84,84,82.1,0.438,23.89,24.21,23.63,1.924,1.945,237.6,16.76,3.288,254.5626,9.55,0.01609516,0.01802362,0.2127898
"2017-11-28 09:40:00",10329,"CKVY",13.75,28.6,28.39,28.79,28.11,84.3,85.5,82.6,0.448,24.25,24.84,23.8,2.395,2.095,228.9,14.44,4.822,264.5149,9.56,0.01609516,0.01802362,0.2127898
"2017-11-28 09:45:00",10330,"CKVY",13.73,28.66,28.52,28.78,28.23,81.6,84.9,81.6,0.435,24.13,24.76,23.58,2.545,2.503,240.7,17.6,4.603,274.6153,9.56,0.01861558,0.02074118,0.2432614
"2017-11-28 09:50:00",10331,"CKVY",13.74,28.85,28.84,29.03,28.54,80.5,82.7,80.4,0.433,23.82,24.43,23.36,2.518,2.514,245.1,19.22,3.507,284.6047,9.56,0.01861558,0.02074118,0.2432614
"2017-11-28 09:55:00",10332,"CKVY",13.73,29.22,29.07,29.34,28.85,79.52,81.1,78.69,0.434,23.71,24.2,23.13,2.094,2.375,245.4,14.64,2.85,294.7438,9.56,0.01861558,0.02074118,0.2432614
"2017-11-28 10:00:00",10333,"CKVY",13.74,29.71,29.51,29.89,29.15,78.76,80.8,77.93,0.438,23.91,24.23,23.5,1.55,1.741,276.6,23.35,2.85,304.374,9.56,0.02196765,0.02453335,0.2720087
"2017-11-28 10:05:00",10334,"CKVY",13.74,30.39,29.91,30.39,29.64,79.1,79.93,78.55,0.453,24.24,24.81,23.8,1.199,1.45,302.5,23.82,2.85,313.8405,9.56,0.02196765,0.02453335,0.2720087
"2017-11-28 10:10:00",10335,"CKVY",13.74,32.24,31.48,32.24,30.33,76.48,79.17,74.46,0.472,25.12,25.79,24.42,0.662,0.901,292.1,43.4,1.315,322.92,9.56,0.02196765,0.02453335,0.2720087
"2017-11-28 10:15:00",10336,"CKVY",13.74,32.67,32.49,32.73,32.24,71.05,76.97,70.37,0.446,24.83,26.07,23.82,0.636,0.691,83.7,37.86,2.411,332.2344,9.56,0.02650927,0.02896001,0.2979428
"2017-11-28 10:20:00",10337,"CKVY",13.75,32.85,32.84,33.29,32.35,72.63,73.73,69.67,0.459,24.73,25.44,23.57,0.69,0.587,51.4,22.88,3.946,341.4458,9.56,0.02650927,0.02896001,0.2979428
"2017-11-28 10:25:00",10338,"CKVY",13.75,31.79,31.77,32.91,31.24,71.94,74.82,70.29,0.436,23.8,25.03,22.87,1.711,1.272,21.88,18.48,5.48,350.5993,9.56,0.02650927,0.02896001,0.2979428
"2017-11-28 10:30:00",10339,"CKVY",13.74,31.48,31.33,31.79,31.11,72.45,73.27,71.08,0.433,23.44,23.93,22.85,2.64,2.207,31.32,18,6.138,359.1336,9.56,0.0297243,0.03278689,0.3220939
"2017-11-28 10:35:00",10340,"CKVY",13.74,31.85,31.65,32.22,31.05,71.97,74.89,71.04,0.437,23.88,25.12,22.83,3.245,2.99,41.32,25.99,5.042,367.3669,9.56,0.0297243,0.03278689,0.3220939
"2017-11-28 10:40:00",10341,"CKVY",13.73,32.15,32.1,32.41,31.73,71.72,75.71,71.1,0.441,24.28,25.55,23.61,3.095,3.142,65.2,18.38,4.384,375.3631,9.56,0.0297243,0.03278689,0.3220939
"2017-11-28 10:45:00",10342,"CKVY",13.73,32.83,32.35,32.83,32.03,69.14,72.55,69.04,0.437,23.93,24.51,23.41,2.724,2.932,75.92,42.51,5.042,383.218,9.56,0.03167323,0.0359999,0.343215
"2017-11-28 10:50:00",10343,"CKVY",13.73,32.4,32.43,32.89,32.03,68.14,71.03,67.94,0.423,23.47,24.23,22.87,2.729,2.78,37.01,15.27,5.48,390.6094,9.56,0.03167323,0.0359999,0.343215
"2017-11-28 10:55:00",10344,"CKVY",13.73,33.14,32.58,33.14,32.33,70.75,71.58,66.94,0.452,23.36,24.84,22.6,2.532,2.59,357.8,33.84,5.699,397.28,9.56,0.03167323,0.0359999,0.343215
"2017-11-28 11:00:00",10345,"CKVY",13.72,33.45,32.93,33.45,32.7,70,72.27,67.04,0.453,24.09,25.13,23.12,2.438,2.554,332.6,18.57,5.48,403.1628,9.56,0.03440591,0.03891528,0.3617189
"2017-11-28 11:05:00",10346,"CKVY",13.74,34.31,34.28,34.68,33.45,65.16,70.51,63.99,0.437,24.64,25.61,23.4,1.866,2.008,25.46,71.98,5.042,408.7179,9.56,0.03440591,0.03891528,0.3617189
"2017-11-28 11:10:00",10347,"CKVY",13.74,33.32,33.62,34.31,33.2,67.04,69.24,64.02,0.432,23.87,24.66,23.03,2.254,2.025,335.5,31.69,5.48,414.33,9.56,0.03440591,0.03891528,0.3617189
"2017-11-28 11:15:00",10348,"CKVY",13.74,33.32,33.14,33.5,32.83,66.8,68.76,66.08,0.43,23.48,24.07,22.84,2.288,2.142,0.686,25.74,4.822,419.6635,9.57,0.03721507,0.04162513,0.3768832
"2017-11-28 11:20:00",10349,"CKVY",13.74,33.68,33.8,34.18,33.32,66.04,69.34,65.52,0.432,24.07,25.1,23.39,2.572,2.476,333.3,50.58,3.946,424.5859,9.56,0.03721507,0.04162513,0.3768832
"2017-11-28 11:25:00",10350,"CKVY",13.74,33.74,33.71,33.93,33.5,68.13,69.3,65.42,0.446,23.93,24.86,23.19,2.198,2.445,283.9,24.55,3.946,429.2055,9.57,0.03721507,0.04162513,0.3768832
"2017-11-28 11:30:00",10351,"CKVY",13.74,33.87,33.97,34.24,33.62,65.52,68.85,64.29,0.431,24,24.8,22.91,2.213,2.142,350.9,27.95,4.165,433.6245,9.57,0.03868644,0.04346942,0.3891822
"2017-11-28 11:35:00",10352,"CKVY",13.74,34.92,34.16,34.92,33.74,68.82,68.82,64.7,0.472,24.08,25.73,23.29,2.155,2.284,69.06,23.31,3.288,437.7619,9.57,0.03868644,0.04346942,0.3891822
"2017-11-28 11:40:00",10353,"CKVY",13.75,37.08,36.11,37.14,34.92,65.21,68.85,62.98,0.488,25.54,26.9,23.72,1.809,2.016,157.8,61.46,3.069,441.7654,9.57,0.03868644,0.04346942,0.3891822
"2017-11-28 11:45:00",10354,"CKVY",13.75,37.14,36.87,37.27,36.4,61.33,64.97,58.38,0.46,24.87,26.5,23.44,1.502,1.671,144.9,47.58,2.63,445.4444,9.56,0.04178337,0.04672259,0.3978817
"2017-11-28 11:50:00",10355,"CKVY",13.75,34.79,35.84,37.58,34.48,66.45,66.52,60.2,0.454,24.6,26.11,23.63,1.717,1.54,268.9,27.34,4.822,448.9751,9.57,0.04178337,0.04672259,0.3978817
"2017-11-28 11:55:00",10356,"CKVY",13.75,34.79,35.08,35.66,34.67,63.67,66.76,63.12,0.435,24.3,24.98,23.68,2.142,1.833,217.5,23.15,4.384,451.6937,9.57,0.04178337,0.04672259,0.3978817
"2017-11-28 12:00:00",10357,"CKVY",13.75,36.65,35.81,36.65,34.67,64.04,67.62,60.58,0.471,24.73,26.06,23.52,2.595,2.339,185.7,22.23,5.261,454.4072,9.57,0.04265289,0.04757648,0.404033
"2017-11-28 12:05:00",10358,"CKVY",13.75,35.9,36.32,36.65,35.84,63.05,65.11,61.6,0.45,24.95,25.65,24.21,3.215,2.937,178.1,16.52,6.576,456.8745,9.56,0.04265289,0.04757648,0.404033
"2017-11-28 12:10:00",10359,"CKVY",13.75,36.21,36.03,36.58,35.41,61.63,65.83,61.33,0.445,24.47,25.36,23.83,2.982,3.201,211.8,26.09,3.946,458.6361,9.56,0.04265289,0.04757648,0.404033
"2017-11-28 12:15:00",10360,"CKVY",13.75,37.87,37.16,37.93,36.15,57.55,62.63,56.86,0.444,24.3,25.07,23.77,2.135,2.608,256.4,62.75,1.315,458.7429,9.56,0.04363912,0.04985619,0.4067879
"2017-11-28 12:20:00",10361,"CKVY",13.75,35.34,36.43,38,35.34,62.42,63.28,57.58,0.436,24.19,25.26,23.46,1.332,1.712,328.6,22.64,3.288,457.3434,9.56,0.04363912,0.04985619,0.4067879
"2017-11-28 12:25:00",10362,"CKVY",13.76,36.14,35.77,36.26,35.21,63.04,67.16,62.08,0.454,24.81,26.36,23.73,1.317,1.27,293.8,45.67,3.507,455.636,9.56,0.04363912,0.04985619,0.4067879
"2017-11-28 12:30:00",10363,"CKVY",13.76,36.26,36.86,37.5,36.14,58.92,66.3,57.79,0.427,24.89,26.46,23.01,1.598,1.421,289.2,39.74,2.85,454.778,9.56,0.04337778,0.04802005,0.4062892
"2017-11-28 12:35:00",10364,"CKVY",13.76,36.7,36.38,36.82,36.02,58.37,62.56,58.3,0.43,23.72,24.77,23.18,1.214,1.439,314.3,19.05,3.069,454.4236,9.56,0.04337778,0.04802005,0.4062892
"2017-11-28 12:40:00",10365,"CKVY",13.76,37.38,37.67,38.61,36.57,59.98,63.18,57.92,0.454,25.18,26.98,23.26,1.532,1.192,222.3,52.95,6.138,453.9534,9.56,0.04337778,0.04802005,0.4062892
"2017-11-28 12:45:00",10366,"CKVY",13.76,37.01,36.71,37.38,36.14,58.95,63.45,58.92,0.44,24.59,25.53,23.54,2.362,2.021,213.6,23.02,5.918,453.5406,9.56,0.04372084,0.04858771,0.4026711
"2017-11-28 12:50:00",10367,"CKVY",13.76,37.62,37.54,38.12,36.7,57.03,61.67,56.72,0.436,24.32,25.14,23.64,2.546,2.459,129.1,44.38,5.48,452.762,9.56,0.04372084,0.04858771,0.4026711
"2017-11-28 12:55:00",10368,"CKVY",13.76,39.48,38.5,39.54,37.5,55.62,60.02,55.62,0.457,24.79,26.06,23.69,1.892,2.386,159.1,50.33,1.754,451.1149,9.56,0.04372084,0.04858771,0.4026711
"2017-11-28 13:00:00",10369,"CKVY",13.76,37.69,38.38,39.6,37.62,58.82,61.22,54.94,0.451,24.71,25.84,23.58,1.632,1.67,90.7,21.27,5.261,448.0612,9.56,0.04404091,0.0499012,0.3957182
"2017-11-28 13:05:00",10370,"CKVY",13.75,37.87,37.61,38.43,36.88,56.1,63.04,56.1,0.433,24.71,26.67,23.52,2.04,1.749,125.5,26.38,5.699,444.5014,9.56,0.04404091,0.0499012,0.3957182
"2017-11-28 13:10:00",10371,"CKVY",13.75,39.23,38.2,39.35,37.44,54.42,57.13,54.42,0.443,23.85,24.64,23.09,2.499,2.361,158.7,29.74,4.822,441.2793,9.56,0.04404091,0.0499012,0.3957182
"2017-11-28 13:15:00",10372,"CKVY",13.75,39.59,39.12,39.72,38.48,56.47,59.01,53.93,0.466,24.71,25.88,23.32,2.091,2.302,135,87.2,3.726,437.5156,9.56,0.04292964,0.04874569,0.3857529
"2017-11-28 13:20:00",10373,"CKVY",13.74,38.11,39.1,39.84,37.98,56.27,58.09,54.21,0.438,24.74,26.08,23.68,2.369,2.332,196.2,24.21,6.576,432.9545,9.56,0.04292964,0.04874569,0.3857529
"2017-11-28 13:25:00",10374,"CKVY",13.74,39.34,38.69,39.59,37.8,56.92,59.18,54.31,0.465,24.56,26.48,23.66,2.409,2.214,171.9,28.84,5.918,426.7821,9.56,0.04292964,0.04874569,0.3857529
"2017-11-28 13:30:00",10375,"CKVY",13.73,37.85,37.97,39.4,37.48,56.84,59.97,55.27,0.438,24.21,25.31,23.38,2.781,2.699,94.4,27.21,5.699,418.6952,9.56,0.04068261,0.04675546,0.3725404
"2017-11-28 13:35:00",10376,"CKVY",13.73,39.08,38.45,39.33,37.73,53.48,58.69,53.1,0.433,24.1,24.92,23.41,2.469,2.561,152.5,25.27,3.726,407.5958,9.56,0.04068261,0.04675546,0.3725404
"2017-11-28 13:40:00",10377,"CKVY",13.73,39.08,39.03,39.45,38.71,53.92,56.22,51.62,0.436,23.86,24.87,22.55,2.605,2.553,182.3,41.53,6.357,401.7909,9.56,0.04068261,0.04675546,0.3725404
"2017-11-28 13:45:00",10378,"CKVY",13.72,38.83,38.21,39.08,37.66,56.43,56.84,53.41,0.452,23.35,24.73,22.32,2.586,2.616,123.7,23.47,5.48,389.1269,9.55,0.03791448,0.04415209,0.3567259
"2017-11-28 13:50:00",10379,"CKVY",13.72,39.58,38.82,39.88,38.03,51.9,56.91,51.9,0.428,23.94,25.35,23.04,2.252,2.447,140.6,24.8,3.946,381.3206,9.55,0.03791448,0.04415209,0.3567259
"2017-11-28 13:55:00",10380,"CKVY",13.71,39.02,39.01,39.58,38.46,54.64,54.75,51.49,0.441,23.33,24.41,22.46,2.192,2.281,150.5,39.46,5.261,374.9315,9.55,0.03791448,0.04415209,0.3567259
"2017-11-28 14:00:00",10381,"CKVY",13.72,38.52,38.51,39.08,38.22,57.97,58.18,53.65,0.459,23.94,25.05,23.13,1.928,1.936,52,34.29,3.946,376.7316,9.55,0.03700411,0.04278002,0.33761
"2017-11-28 14:05:00",10382,"CKVY",13.72,38.22,38.26,38.65,37.84,56.29,58.25,54.78,0.44,23.93,25.2,23.05,2.147,2.078,70.92,28.44,3.946,376.4733,9.55,0.03700411,0.04278002,0.33761
"2017-11-28 14:10:00",10383,"CKVY",13.71,38.96,38.83,39.39,38.28,55.6,58.69,53.61,0.448,24.44,25.83,23.54,2.041,2.128,109.3,37.82,5.261,369.6522,9.55,0.03700411,0.04278002,0.33761
"2017-11-28 14:15:00",10384,"CKVY",13.71,38.65,38.73,39.08,38.46,53.27,55.74,52.21,0.424,23.32,24.59,22.58,1.993,2.092,49.91,35.36,3.507,362.6862,9.55,0.03424811,0.03961719,0.3156077
"2017-11-28 14:20:00",10385,"CKVY",13.69,39.14,39.14,39.69,38.58,50.62,55.05,50.38,0.41,23.27,24.05,22.22,1.716,1.788,104.2,69.62,3.946,355.4168,9.55,0.03424811,0.03961719,0.3156077
"2017-11-28 14:25:00",10386,"CKVY",13.7,39.75,39.23,39.81,38.76,54.29,54.29,50.69,0.451,23.14,24.6,22.34,1.34,1.528,3.108,53.33,2.411,347.6507,9.55,0.03424811,0.03961719,0.3156077
"2017-11-28 14:30:00",10387,"CKVY",13.7,39.68,40.28,41.04,39.56,47.91,54.57,46.95,0.397,22.9,25.04,21.15,1.419,1.302,133.1,64.11,3.946,339.4193,9.55,0.03169756,0.03639168,0.2913809
"2017-11-28 14:35:00",10388,"CKVY",13.7,40.92,40.23,40.92,39.56,47.01,51.47,46.77,0.409,22.44,23.89,21.2,1.413,1.373,149.6,89.7,3.726,330.638,9.55,0.03169756,0.03639168,0.2913809
"2017-11-28 14:40:00",10389,"CKVY",13.69,40.23,41.03,41.65,40.17,46.97,47.9,45.43,0.398,22.16,23.15,21.17,1.341,1.37,301,77.33,2.192,321.0025,9.55,0.03169756,0.03639168,0.2913809
"2017-11-28 14:45:00",10390,"CKVY",13.69,40.05,40.57,41.34,39.92,46.12,49.68,45.5,0.387,22.11,23.44,21,1.267,1.262,200.2,80.1,4.165,310.0881,9.55,0.02823412,0.03262156,0.2646712
"2017-11-28 14:50:00",10391,"CKVY",13.69,40.42,39.78,40.42,39.25,47.15,49.69,46.12,0.402,21.58,22.47,20.69,1.363,1.475,134,27.24,4.165,299.3342,9.55,0.02823412,0.03262156,0.2646712
"2017-11-28 14:55:00",10392,"CKVY",13.68,39.98,40.39,40.73,39.92,50.95,55.07,47.22,0.427,23.75,25.61,21.9,2.199,1.723,194.9,19.09,5.699,288.6789,9.55,0.02823412,0.03262156,0.2646712
"2017-11-28 15:00:00",10393,"CKVY",13.67,39.79,39.72,39.98,39.42,51.57,53.73,51.02,0.429,23.68,24.44,22.88,2.693,2.594,194.2,16.66,5.699,277.7924,9.55,0.0243543,0.02927217,0.2350834
"2017-11-28 15:05:00",10394,"CKVY",13.67,40.16,39.89,40.16,39.55,50.03,51.74,49.41,0.422,23.02,23.81,22.46,2.508,2.526,146.8,40.71,2.63,259.7229,9.55,0.0243543,0.02927217,0.2350834
"2017-11-28 15:10:00",10395,"CKVY",13.67,40.04,40.5,40.78,40.04,45.91,51.64,45.84,0.386,22.65,24.03,20.88,2.528,2.505,179.1,15.15,5.042,246.7087,9.55,0.0243543,0.02927217,0.2350834
"2017-11-28 15:15:00",10396,"CKVY",13.67,40.29,39.99,40.35,39.67,49.1,50.37,45.8,0.416,22.05,23.37,20.65,2.532,2.424,181.8,15.6,4.822,233.2496,9.54,0.02053177,0.02617566,0.2039741
"2017-11-28 15:20:00",10397,"CKVY",13.67,40.1,40.07,40.29,39.91,50.98,51.05,47.62,0.429,22.47,23.51,21.73,3.281,2.823,161.5,10.28,6.138,228.2231,9.54,0.02053177,0.02617566,0.2039741
"2017-11-28 15:25:00",10398,"CKVY",13.67,39.1,39.74,40.28,38.98,50.53,53.18,47.86,0.409,22.56,24.51,21.76,3.439,3.492,145.3,19.64,6.576,221.4241,9.54,0.02053177,0.02617566,0.2039741
"2017-11-28 15:30:00",10399,"CKVY",13.68,39.9,39.63,40.03,38.98,50.77,53.11,48.99,0.424,22.93,23.98,22.05,3.804,3.605,168.2,16.46,6.576,216.0793,9.54,0.01982144,0.02651572,0.171087
"2017-11-28 15:35:00",10400,"CKVY",13.68,39.04,39.53,40.15,38.79,55.02,55.02,48.92,0.444,22.81,24.26,22.12,4.502,4.16,156.9,13.32,7.453,208.518,9.54,0.01982144,0.02651572,0.171087
"2017-11-28 15:40:00",10401,"CKVY",13.67,38.67,38.83,39.22,38.54,52.42,55.81,52.28,0.417,23.57,24.71,22.69,4.747,4.611,146.8,9.23,6.795,189.128,9.54,0.01982144,0.02651572,0.171087
"2017-11-28 15:45:00",10402,"CKVY",13.68,39.22,39,39.35,38.54,54.2,55.33,52.38,0.441,23.77,24.37,22.71,5.178,5.03,161.6,9.79,7.453,176.4063,9.54,0.01628946,0.02395357,0.1369484
"2017-11-28 15:50:00",10403,"CKVY",13.72,39.41,39.3,39.59,39.04,54.85,55.92,53.1,0.45,24.2,24.81,23.61,4.839,5.081,160.3,9.72,6.576,164.6445,9.53,0.01628946,0.02395357,0.1369484
"2017-11-28 15:55:00",10404,"CKVY",13.74,39.1,39.18,39.59,38.79,55.16,56.74,52.79,0.447,24.21,25.1,23.31,4.752,4.711,157.2,12.19,5.699,162.1196,9.53,0.01628946,0.02395357,0.1369484
"2017-11-28 16:00:00",10405,"CKVY",13.45,39.09,39.03,39.22,38.85,53.89,55.81,53.1,0.436,23.94,24.59,23.29,4.201,4.483,178.9,8.43,5.699,152.8698,9.53,0.01392817,0.02141971,0.1024688
"2017-11-28 16:05:00",10406,"CKVY",13.31,39.28,39.11,39.34,38.97,52.38,54.2,52.35,0.427,23.56,23.98,23.12,3.766,3.983,172.2,8.47,4.822,143.0747,9.53,0.01392817,0.02141971,0.1024688
"2017-11-28 16:10:00",10407,"CKVY",13.28,39.16,39.31,39.47,39.16,52.72,53.93,52.21,0.428,23.68,24.12,23.19,3.317,3.565,163.2,9.09,3.726,132.9857,9.53,0.01392817,0.02141971,0.1024688
"2017-11-28 16:15:00",10408,"CKVY",13.26,39.04,39.03,39.28,38.79,52.01,54.71,51.28,0.42,22.99,24.31,22.48,2.753,3.075,203.3,14.53,3.946,121.716,9.53,0.008583481,0.01448987,0.06892635
"2017-11-28 16:20:00",10409,"CKVY",13.21,38.79,39.01,39.22,38.73,52.49,54.68,51.97,0.42,23.31,24.19,22.81,2.355,2.494,221.9,31.33,3.507,109.5277,9.53,0.008583481,0.01448987,0.06892635
"2017-11-28 16:25:00",10410,"CKVY",13.16,38.61,38.72,38.92,38.55,56.47,56.47,52.38,0.449,23.56,24.5,22.86,2.131,2.266,211.8,10.26,3.069,97.62859,9.53,0.008583481,0.01448987,0.06892635
"2017-11-28 16:30:00",10411,"CKVY",13.14,37.56,38.25,38.67,37.56,56.64,57.02,55.03,0.432,23.86,24.76,23.39,2.127,2.076,223.4,9.06,3.069,86.1877,9.53,0.001503923,0.005107703,0.03823521
"2017-11-28 16:35:00",10412,"CKVY",13.07,36.45,36.87,37.62,36.33,60.25,60.25,56.61,0.44,23.6,23.99,23.28,1.922,2.13,224.6,5.8,2.63,64.81464,9.52,0.001503923,0.005107703,0.03823521
"2017-11-28 16:40:00",10413,"CKVY",13.07,35.78,36,36.39,35.71,60.11,60.42,59.39,0.427,23.48,23.98,23.19,1.47,1.681,280.5,17.14,1.534,41.60622,9.52,0.001503923,0.005107703,0.03823521
"2017-11-28 16:45:00",10414,"CKVY",13.05,33,34.42,35.84,33,64.88,64.92,60.11,0.413,22.74,23.52,22.32,1.578,1.491,301.2,9.11,3.507,21.66131,9.52,-0.004312959,-0.00229803,0.01742838
"2017-11-28 16:50:00",10415,"CKVY",13.03,31.83,32.15,33,31.76,68.62,68.62,64.88,0.416,22.5,22.79,22.31,2.185,1.825,284.6,8.03,3.726,14.93802,9.52,-0.004312959,-0.00229803,0.01742838
"2017-11-28 16:55:00",10416,"CKVY",13.01,31.52,31.78,31.95,31.52,71.23,71.23,68.62,0.427,23.08,23.3,22.66,2.632,2.426,320.9,14.74,2.85,12.02167,9.51,-0.004312959,-0.00229803,0.01742838
"2017-11-28 17:00:00",10417,"CKVY",12.99,31.95,31.67,32.07,31.33,69.99,72.43,69.75,0.427,23.3,23.65,23.12,2.47,2.597,351.2,3.602,2.192,9.145593,9.51,-0.001845374,-0.002073038,0.006964792
"2017-11-28 17:05:00",10418,"CKVY",12.98,32.32,32.17,32.38,31.89,68.62,69.99,68.52,0.425,23.13,23.34,22.98,2.094,2.243,328.9,6.239,2.63,6.526645,9.51,-0.001845374,-0.002073038,0.006964792
"2017-11-28 17:10:00",10419,"CKVY",12.98,31.89,32.16,32.38,31.83,69.24,69.59,67.9,0.421,22.95,23.21,22.68,2.115,2.111,336.2,7.385,3.069,4.350042,9.5,-0.001845374,-0.002073038,0.006964792
"2017-11-28 17:15:00",10420,"CKVY",12.97,32.08,32.05,32.26,31.83,68.42,69.24,68.14,0.419,22.86,23.07,22.71,1.897,2.011,342.2,10.98,1.754,2.654726,9.5,-0.002275894,-0.002657066,0.001277035
"2017-11-28 17:20:00",10421,"CKVY",12.94,32.15,31.85,32.15,31.53,68.84,71.1,68.08,0.423,23.02,23.37,22.61,1.671,1.835,51.64,11.15,2.192,1.413423,9.5,-0.002275894,-0.002657066,0.001277035
"2017-11-28 17:25:00",10422,"CKVY",12.95,30.92,31.71,32.21,30.85,72.48,72.48,68.77,0.424,23.24,23.47,22.99,1.315,1.47,44.18,1.326,1.973,0.6170992,9.5,-0.002275894,-0.002657066,0.001277035
"2017-11-28 17:30:00",10423,"CKVY",12.95,30.18,30.32,30.98,30,75.2,75.51,72.48,0.427,23.08,23.34,22.84,1.192,1.205,33.34,11.02,2.192,0.1936203,9.5,-0.003323432,-0.004272446,2.5E-007
"2017-11-28 17:35:00",10424,"CKVY",12.94,30.12,30.16,30.37,29.93,74.96,75.23,73.93,0.424,23.04,23.23,22.87,1.779,1.442,354.5,7.293,3.726,0.03283495,9.5,-0.003323432,-0.004272446,2.5E-007
"2017-11-28 17:40:00",10425,"CKVY",12.93,30.43,29.97,30.49,29.69,74,75.92,73.93,0.424,23.13,23.35,22.95,2.282,2.004,324.1,12.58,3.507,8.666443E-005,9.5,-0.003323432,-0.004272446,2.5E-007
"2017-11-28 17:45:00",10426,"CKVY",12.94,30.62,30.65,30.8,30.43,73.42,73.93,72.35,0.424,23.01,23.22,22.8,2.892,2.646,320.8,10.43,3.726,0,9.5,-0.002672617,-0.00324697,2.5E-007
"2017-11-28 17:50:00",10427,"CKVY",12.93,29.69,30.18,30.68,29.69,75.72,75.72,73.38,0.421,23.12,23.29,22.92,2.192,2.617,344.2,2.344,2.63,0,9.49,-0.002672617,-0.00324697,2.5E-007
"2017-11-28 17:55:00",10428,"CKVY",12.92,28.96,29.23,29.75,28.83,78.44,78.44,75.72,0.423,22.85,23.1,22.66,1.497,1.817,344.1,17.71,2.192,0,9.49,-0.002672617,-0.00324697,2.5E-007
"2017-11-28 18:00:00",10429,"CKVY",12.92,28.04,28.8,29.08,28.04,78.76,78.82,78.14,0.409,22.97,23.25,22.19,1.302,1.38,315.9,5.705,3.507,0,9.5,-0.002838081,-0.003506209,2.5E-007
"2017-11-28 18:05:00",10430,"CKVY",12.92,27.98,27.83,28.1,27.67,81.7,82.3,78.76,0.424,22.88,23.29,22.26,1.952,1.6,339.2,9.91,3.946,0,9.49,-0.002838081,-0.003506209,2.5E-007
"2017-11-28 18:10:00",10431,"CKVY",12.92,28.6,28.24,28.66,27.86,80.4,81.8,80.4,0.428,23.23,23.5,22.96,2.596,2.321,352.5,5.645,3.069,0,9.49,-0.002838081,-0.003506209,2.5E-007
"2017-11-28 18:15:00",10432,"CKVY",12.9,28.73,28.71,28.85,28.48,81,81,80.1,0.433,23.45,23.69,23.22,2.303,2.487,341.7,16.58,2.192,0,9.49,-0.002773014,-0.003400682,2.5E-007
"2017-11-28 18:20:00",10433,"CKVY",12.91,26.44,27.54,28.85,26.26,85.4,85.4,79.39,0.415,22.7,23.76,22.23,1.594,1.897,215.2,59.57,2.192,0,9.49,-0.002773014,-0.003400682,2.5E-007
"2017-11-28 18:25:00",10434,"CKVY",12.9,26.14,26.41,26.63,26.02,87.2,87.2,85.4,0.419,22.9,23.11,22.59,1.188,1.362,168.2,14.3,2.192,0,9.49,-0.002773014,-0.003400682,2.5E-007
"2017-11-28 18:30:00",10435,"CKVY",12.9,26.76,26.4,26.82,26.02,86.7,88.5,86.7,0.428,23.24,23.52,22.72,1.502,1.238,209.8,15.87,3.507,0,9.49,-0.00348165,-0.0045626,2.5E-007
"2017-11-28 18:35:00",10436,"CKVY",12.89,27.19,27.01,27.38,26.7,84.7,86.7,84.6,0.425,23.39,23.67,23.14,2.274,1.898,233.4,3.698,3.507,0,9.5,-0.00348165,-0.0045626,2.5E-007
"2017-11-28 18:40:00",10437,"CKVY",12.88,25.84,26.55,27.25,25.84,86.7,86.7,84.6,0.411,22.71,23.25,22.26,2.832,2.61,226.6,12.21,3.946,0,9.5,-0.00348165,-0.0045626,2.5E-007
"2017-11-28 18:45:00",10438,"CKVY",12.89,26.09,26.05,26.27,25.77,87.2,88,86.6,0.418,22.84,23.13,22.43,3.068,3.01,211.8,5.688,3.726,0,9.5,-0.002620504,-0.003161071,2.5E-007
"2017-11-28 18:50:00",10439,"CKVY",12.88,26.09,26.22,26.4,26.03,87.7,87.7,87,0.421,22.95,23.13,22.72,2.592,2.914,216.5,15.68,3.507,0,9.5,-0.002620504,-0.003161071,2.5E-007
"2017-11-28 18:55:00",10440,"CKVY",12.88,25.59,25.76,26.15,25.53,88.2,89.2,87.7,0.414,22.85,23.02,22.59,2.044,2.283,244,11.33,2.192,0,9.5,-0.002620504,-0.003161071,2.5E-007
"2017-11-28 19:00:00",10441,"CKVY",12.88,25.16,25.49,25.78,25.16,86.7,88.2,86.6,0.4,22.19,22.72,21.76,1.88,1.89,244,7.2,4.384,0,9.5,-0.002750737,-0.003363391,2.5E-007
"2017-11-28 19:05:00",10442,"CKVY",12.88,24.48,24.86,25.29,24.42,88.8,88.8,86.7,0.398,21.77,21.91,21.54,2.074,1.923,237.2,2.983,3.288,0,9.5,-0.002750737,-0.003363391,2.5E-007
"2017-11-28 19:10:00",10443,"CKVY",12.87,26.52,25.68,26.96,24.36,82.9,90.1,82.9,0.405,22.53,23.41,21.52,2.614,2.333,263.9,29.52,7.014,0,9.5,-0.002750737,-0.003363391,2.5E-007
"2017-11-28 19:15:00",10444,"CKVY",12.87,26.46,26.15,26.59,25.91,84.5,85.4,82.9,0.412,22.14,22.64,21.61,2.357,2.637,248.9,12.97,3.288,0,9.5,-0.00272731,-0.003339872,2.5E-007
"2017-11-28 19:20:00",10445,"CKVY",12.87,25.91,26.36,26.59,25.85,84.1,84.5,83.5,0.4,22.17,22.5,21.62,1.708,1.984,303.3,32.14,1.096,0,9.5,-0.00272731,-0.003339872,2.5E-007
"2017-11-28 19:25:00",10446,"CKVY",12.86,25.91,25.79,25.98,25.61,86.4,86.4,84.1,0.411,21.92,22.41,21.69,0.804,1.248,7.667,52.38,1.315,0,9.5,-0.00272731,-0.003339872,2.5E-007
"2017-11-28 19:30:00",10447,"CKVY",12.87,25.3,25.93,26.29,25.3,85.6,86.4,84.1,0.397,22.12,22.56,21.5,0.476,0.538,127.5,24.24,1.973,0,9.5,-0.003662715,-0.004909774,2.5E-007
"2017-11-28 19:35:00",10448,"CKVY",12.86,25.17,25.15,25.48,24.86,89.7,89.8,85.7,0.414,21.98,22.65,21.54,0.732,0.612,110.8,29.08,1.754,0,9.5,-0.003662715,-0.004909774,2.5E-007
"2017-11-28 19:40:00",10449,"CKVY",12.85,25.36,25.25,25.42,25.11,88.1,90,88.1,0.41,22.58,22.82,22.22,1.043,0.913,98.6,14.85,1.754,0,9.5,-0.003662715,-0.004909774,2.5E-007
"2017-11-28 19:45:00",10450,"CKVY",12.86,25.36,25.22,25.43,24.93,89.1,89.3,87.6,0.415,22.25,22.7,21.83,1.12,1.098,77.41,20.5,1.534,0,9.5,-0.004123193,-0.00578578,2.5E-007
"2017-11-28 19:50:00",10451,"CKVY",12.86,25,25.48,25.8,24.94,86.8,89.7,86.8,0.398,22.59,23.14,21.56,1.373,1.246,83.2,9.65,2.411,0,9.5,-0.004123193,-0.00578578,2.5E-007
"2017-11-28 19:55:00",10452,"CKVY",12.84,24.81,25.07,25.43,24.75,87.1,89.3,86.6,0.396,22.04,22.68,21.35,1.504,1.451,104.5,20.72,2.192,0,9.5,-0.004123193,-0.00578578,2.5E-007
"2017-11-28 20:00:00",10453,"CKVY",12.85,24.2,24.47,24.81,24.07,89.5,90.6,87,0.397,21.66,22.4,21.06,1.982,1.708,146,12.39,3.507,0,9.5,-0.003471111,-0.004572242,2.5E-007
"2017-11-28 20:05:00",10454,"CKVY",12.84,23.46,23.89,24.26,23.46,90.1,90.9,89.5,0.387,21.43,21.68,20.97,1.927,2.072,172.5,47.3,3.507,0,9.5,-0.003471111,-0.004572242,2.5E-007
"2017-11-28 20:10:00",10455,"CKVY",12.85,24.63,24.15,24.76,23.45,92.2,92.5,90.1,0.416,22.14,22.81,20.99,1.562,1.711,243.6,98.2,1.754,0,9.5,-0.003471111,-0.004572242,2.5E-007
"2017-11-28 20:15:00",10456,"CKVY",12.84,24.76,24.82,24.94,24.57,90,92.2,90,0.408,22.44,22.84,22.17,1.34,1.503,257.9,20.92,2.192,0,9.5,-0.003236383,-0.004163746,2.5E-007
"2017-11-28 20:20:00",10457,"CKVY",12.84,23.89,24.25,24.82,23.77,90.4,90.4,89.8,0.395,21.74,22.31,21.34,1.223,1.259,237.8,20.52,3.069,0,9.5,-0.003236383,-0.004163746,2.5E-007
"2017-11-28 20:25:00",10458,"CKVY",12.84,23.52,23.64,23.95,23.4,91.5,91.5,90.3,0.394,21.35,21.56,21.15,1.138,1.17,260.4,54.58,1.096,0,9.5,-0.003236383,-0.004163746,2.5E-007
"2017-11-28 20:30:00",10459,"CKVY",12.84,23.7,23.65,23.77,23.46,91.7,92,91.5,0.398,21.61,21.75,21.35,1.066,1.098,307.2,4.628,1.973,0,9.5,-0.003712233,-0.005037451,2.5E-007
"2017-11-28 20:35:00",10460,"CKVY",12.84,23.71,23.67,23.83,23.52,91.6,91.7,91,0.398,21.53,21.76,21.3,1.22,1.076,316.2,20.26,2.192,0,9.5,-0.003712233,-0.005037451,2.5E-007
"2017-11-28 20:40:00",10461,"CKVY",12.84,24.45,24.11,24.45,23.65,90.4,92,90.4,0.405,21.94,22.14,21.56,1.824,1.516,309.4,18.11,3.288,0,9.5,-0.003712233,-0.005037451,2.5E-007
"2017-11-28 20:45:00",10462,"CKVY",12.83,24.52,24.56,24.7,24.45,89,90.4,88.8,0.4,21.86,22.1,21.62,2.011,1.946,300.8,17.75,3.726,0,9.5,-0.003421652,-0.004495642,2.5E-007
"2017-11-28 20:50:00",10463,"CKVY",12.83,24.08,24.38,24.7,24.08,88.8,89.1,88.4,0.392,21.54,21.92,21.26,1.934,1.959,294.5,13.99,2.85,0,9.5,-0.003421652,-0.004495642,2.5E-007
"2017-11-28 20:55:00",10464,"CKVY",12.83,22.1,23.29,24.14,22.1,89.7,89.7,88.1,0.364,20.47,21.32,19.53,1.912,1.922,289.5,12.97,3.288,0,9.5,-0.003421652,-0.004495642,2.5E-007
"2017-11-28 21:00:00",10465,"CKVY",12.83,20.74,21.13,22.1,20.62,93.5,93.5,89.7,0.358,19.09,19.55,18.9,1.974,1.942,261.9,5.359,3.288,0,9.5,-0.002928034,-0.00369536,2.5E-007
"2017-11-28 21:05:00",10466,"CKVY",12.81,20.99,20.86,21.05,20.68,95.1,95.1,93.5,0.368,19.52,19.85,19.1,1.679,1.873,285.4,13.5,1.754,0,9.5,-0.002928034,-0.00369536,2.5E-007
"2017-11-28 21:10:00",10467,"CKVY",12.82,21.05,21.03,21.18,20.93,95.4,95.4,95,0.37,19.88,20.04,19.71,1.021,1.378,116.8,33.06,1.096,0,9.5,-0.002928034,-0.00369536,2.5E-007
"2017-11-28 21:15:00",10468,"CKVY",12.8,21.36,21.23,21.42,20.99,95.9,95.9,95.4,0.377,20.19,20.43,19.88,0.543,0.751,138,10.22,1.534,0,9.5,-0.003414385,-0.004561992,2.5E-007
"2017-11-28 21:20:00",10469,"CKVY",12.82,21.05,21.2,21.42,20.99,95.7,95.9,95.4,0.372,20.14,20.44,19.89,0.95,0.696,165.7,10.43,2.411,0,9.5,-0.003414385,-0.004561992,2.5E-007
"2017-11-28 21:25:00",10470,"CKVY",12.81,21.98,21.36,21.98,21.05,97.1,97.2,95.7,0.392,20.49,21.31,20.01,1.465,1.172,193.4,11.23,3.069,0,9.5,-0.003414385,-0.004561992,2.5E-007
"2017-11-28 21:30:00",10471,"CKVY",12.81,22.11,22.15,22.35,21.98,96.4,97.4,96.3,0.391,21.4,21.71,21.1,1.773,1.612,223.1,15.71,2.411,0,9.5,-0.003641162,-0.00495946,2.5E-007
"2017-11-28 21:35:00",10472,"CKVY",12.8,21.61,21.85,22.23,21.31,95.2,96.4,94.9,0.378,20.8,21.34,20.06,1.627,1.657,255.5,98.3,3.288,0,9.5,-0.003641162,-0.00495946,2.5E-007
"2017-11-28 21:40:00",10473,"CKVY",12.81,21.49,21.5,21.68,21.24,95.4,95.6,95.1,0.377,20.39,20.6,20.06,1.738,1.707,330.9,34.18,2.85,0,9.5,-0.003641162,-0.00495946,2.5E-007
"2017-11-28 21:45:00",10474,"CKVY",12.81,21.87,21.44,21.87,21.06,95.1,95.4,94.5,0.382,20.18,20.68,19.79,1.884,1.818,244.4,14.63,3.069,0,9.5,-0.003189405,-0.004124898,2.5E-007
"2017-11-28 21:50:00",10475,"CKVY",12.81,22.48,22.32,22.61,21.87,93.9,95.3,93.9,0.387,21.07,21.37,20.66,2.168,2.112,213.3,1.527,3.288,0,9.5,-0.003189405,-0.004124898,2.5E-007
"2017-11-28 21:55:00",10476,"CKVY",12.81,22.61,22.58,22.73,22.36,92.2,93.9,92.2,0.383,20.91,21.11,20.7,2.131,2.208,233.3,12.8,2.85,0,9.5,-0.003189405,-0.004124898,2.5E-007
"2017-11-28 22:00:00",10477,"CKVY",12.81,22.73,22.65,22.86,22.36,91.7,92.4,91.4,0.382,20.64,20.98,20.24,1.697,1.892,250.5,13.99,1.754,0,9.5,-0.002961762,-0.003726034,2.5E-007
"2017-11-28 22:05:00",10478,"CKVY",12.8,22.73,22.66,22.86,22.55,92.1,92.1,91.8,0.384,20.67,20.84,20.51,0.974,1.282,201.7,38.44,1.315,0,9.5,-0.002961762,-0.003726034,2.5E-007
"2017-11-28 22:10:00",10479,"CKVY",12.8,21.12,21.77,22.73,21.12,91.9,92.1,89.7,0.358,19.52,20.78,18.82,1.03,0.945,94,13.77,2.63,0,9.5,-0.002961762,-0.003726034,2.5E-007
"2017-11-28 22:15:00",10480,"CKVY",12.8,21.43,21.13,21.5,20.81,94.5,94.5,91.8,0.373,19.49,20.16,18.84,1.266,1.196,139.1,25.36,2.63,0,9.5,-0.003575581,-0.004860383,2.5E-007
"2017-11-28 22:20:00",10481,"CKVY",12.8,21.99,21.56,21.99,21.31,95,95,94.1,0.384,20.23,20.77,19.88,1.779,1.503,176.4,21.87,3.288,0,9.5,-0.003575581,-0.004860383,2.5E-007
"2017-11-28 22:25:00",10482,"CKVY",12.8,22.61,22.6,22.86,21.87,92.4,95.3,92.4,0.383,21.18,21.57,20.64,1.546,1.774,210.2,36.52,3.288,0,9.5,-0.003575581,-0.004860383,2.5E-007
"2017-11-28 22:30:00",10483,"CKVY",12.78,21.99,22.01,22.61,21.56,92.4,93.3,90.1,0.373,20.07,20.71,19.11,1.685,1.621,313.2,42.66,3.288,0,9.5,-0.003237425,-0.004212291,2.5E-007
"2017-11-28 22:35:00",10484,"CKVY",12.79,20.44,21.11,21.99,20.38,92.4,92.4,91.5,0.35,19.12,20.09,18.47,1.945,1.907,258.3,8.57,3.726,0,9.5,-0.003237425,-0.004212291,2.5E-007
"2017-11-28 22:40:00",10485,"CKVY",12.77,20.13,20.1,20.44,19.89,93.6,93.6,92.4,0.35,18.36,18.6,18.15,1.785,1.753,235.4,9.56,3.069,0,9.51,-0.003237425,-0.004212291,2.5E-007
"2017-11-28 22:45:00",10486,"CKVY",12.77,20.69,20.46,20.82,20.13,94.7,94.7,93.6,0.362,19.09,19.52,18.59,1.858,1.78,217,8.84,3.288,0,9.51,-0.002949685,-0.003768212,2.5E-007
"2017-11-28 22:50:00",10487,"CKVY",12.78,21,20.87,21.06,20.63,94.3,94.7,94.3,0.365,19.52,19.68,19.32,1.533,1.676,207.5,19.23,3.069,0,9.51,-0.002949685,-0.003768212,2.5E-007
"2017-11-28 22:55:00",10488,"CKVY",12.78,21,21.1,21.25,20.94,93.8,94.4,93.8,0.363,19.68,19.82,19.49,1.385,1.458,156.8,71.28,1.754,0,9.51,-0.002949685,-0.003768212,2.5E-007
"2017-11-28 23:00:00",10489,"CKVY",12.78,22.05,21.13,22.05,20.63,94,94.3,93.1,0.381,19.6,20.6,18.95,1.663,1.423,150.5,17.22,5.48,0,9.51,-0.003242164,-0.004254954,2.5E-007
"2017-11-28 23:05:00",10490,"CKVY",12.78,21.56,21.8,22.11,21.43,92.2,94,91.7,0.366,19.89,20.65,19.46,2.214,1.928,121,17.7,4.384,0,9.51,-0.003242164,-0.004254954,2.5E-007
"2017-11-28 23:10:00",10491,"CKVY",12.76,21.12,21.37,21.62,21.12,92.5,93,92.2,0.36,19.56,19.78,19.26,3.336,2.754,106.2,8.81,4.822,0,9.51,-0.003242164,-0.004254954,2.5E-007
"2017-11-28 23:15:00",10492,"CKVY",12.78,20.88,20.97,21.25,20.75,93.5,93.5,92.5,0.36,19.25,19.45,19.07,3.553,3.552,107.6,5.761,4.603,0,9.51,-0.002442703,-0.002931034,2.5E-007
"2017-11-28 23:20:00",10493,"CKVY",12.77,20.32,20.66,20.94,20.26,93.6,93.8,93.4,0.352,19.11,19.37,18.7,3.69,3.578,120.9,5.211,4.603,0,9.51,-0.002442703,-0.002931034,2.5E-007
"2017-11-28 23:25:00",10494,"CKVY",12.76,20.08,20.07,20.38,19.89,94,94.1,93.5,0.35,18.55,18.82,18.41,3.456,3.637,127.5,5.728,4.165,0,9.51,-0.002442703,-0.002931034,2.5E-007
"2017-11-28 23:30:00",10495,"CKVY",12.77,20.02,20.08,20.2,19.95,94,94.2,94,0.349,18.67,18.79,18.51,2.828,3.179,129.1,7.183,2.85,0,9.51,-0.002103209,-0.002434909,2.5E-007
"2017-11-28 23:35:00",10496,"CKVY",12.77,20.26,20.17,20.33,20.02,94,94.2,93.9,0.353,18.73,18.88,18.56,2.358,2.603,128.7,4.73,2.63,0,9.51,-0.002103209,-0.002434909,2.5E-007
"2017-11-28 23:40:00",10497,"CKVY",12.77,20.26,20.27,20.39,20.14,93.8,94.2,93.7,0.352,18.81,18.96,18.64,2.162,2.22,128.2,6.665,3.069,0,9.51,-0.002103209,-0.002434909,2.5E-007
"2017-11-28 23:45:00",10498,"CKVY",12.76,20.63,20.32,20.7,20.14,94.6,94.6,93.8,0.361,18.87,19.38,18.63,2.602,2.35,133.5,5.624,3.946,0,9.51,-0.002612988,-0.003208536,2.5E-007
"2017-11-28 23:50:00",10499,"CKVY",12.77,20.82,20.83,20.95,20.63,93.7,94.7,93.6,0.36,19.4,19.64,19.21,3.01,2.792,150.2,5.462,4.384,0,9.51,-0.002612988,-0.003208536,2.5E-007
"2017-11-28 23:55:00",10500,"CKVY",12.76,21.13,20.93,21.13,20.76,93.8,93.8,93.5,0.365,19.38,19.62,19.18,3.291,3.183,151.1,2.628,3.946,0,9.51,-0.002612988,-0.003208536,2.5E-007
"2017-11-29 00:00:00",10501,"CKVY",12.76,20.7,20.87,21.13,20.58,93.3,93.8,93,0.357,19.22,19.62,18.9,3.349,3.302,151,4.682,3.946,0,9.51,-0.002294735,-0.002707389,2.5E-007
"2017-11-29 00:05:00",10502,"CKVY",12.73,20.82,20.75,20.89,20.58,93.5,93.6,93,0.36,19.14,19.34,18.86,3.175,3.306,156.4,15.22,3.726,0,9.51,-0.002294735,-0.002707389,2.5E-007
"2017-11-29 00:10:00",10503,"CKVY",12.75,20.76,20.87,21.01,20.7,93.9,94.3,93.5,0.36,19.43,19.63,19.15,3.193,3.15,196.7,9.29,4.384,0,9.51,-0.002294735,-0.002707389,2.5E-007
"2017-11-29 00:15:00",10504,"CKVY",12.75,19.9,20.07,20.76,19.65,94.9,94.9,93.1,0.351,18.57,19.28,18.16,3.168,3.196,209.9,5.711,4.165,0,9.51,-0.002221296,-0.002603217,2.5E-007
"2017-11-29 00:20:00",10505,"CKVY",12.75,20.64,20.15,20.64,19.83,96.4,96.5,94.9,0.368,19.15,19.8,18.61,3.34,3.223,193.8,13.37,4.384,0,9.51,-0.002221296,-0.002603217,2.5E-007
"2017-11-29 00:25:00",10506,"CKVY",12.75,20.52,20.62,20.76,20.45,95.6,96.5,95.6,0.363,19.7,19.93,19.4,2.792,3.182,180.6,40.69,3.726,0,9.51,-0.002221296,-0.002603217,2.5E-007
"2017-11-29 00:30:00",10507,"CKVY",12.75,19.46,19.61,20.52,19.15,94.5,95.6,93,0.343,18.18,19.45,17.47,2.212,2.582,354.4,13.99,3.288,0,9.51,-0.00237725,-0.002829528,2.5E-007
"2017-11-29 00:35:00",10508,"CKVY",12.75,19.65,19.54,19.65,19.4,95.1,95.1,94.5,0.348,18.27,18.48,18.08,1.294,1.736,137.7,54.28,1.096,0,9.51,-0.00237725,-0.002829528,2.5E-007
"2017-11-29 00:40:00",10509,"CKVY",12.75,19.65,19.58,19.9,19.09,95.4,95.8,94.9,0.349,18.47,18.88,17.9,1.376,1.148,17.97,72.33,4.165,0,9.51,-0.00237725,-0.002829528,2.5E-007
"2017-11-29 00:45:00",10510,"CKVY",12.75,20.76,20.28,20.76,19.59,96.2,96.6,95.5,0.369,19.38,19.84,18.5,1.619,1.372,301.8,5.766,3.069,0,9.51,-0.003239681,-0.004288286,2.5E-007
"2017-11-29 00:50:00",10511,"CKVY",12.74,19.4,20.07,20.83,19.4,93,96.2,92.8,0.336,18.71,19.89,17.67,2.247,2.045,304.3,9.01,4.603,0,9.51,-0.003239681,-0.004288286,2.5E-007
"2017-11-29 00:55:00",10512,"CKVY",12.74,20.52,19.87,20.58,19.28,96,96,93,0.364,18.55,19.61,17.59,2.184,2.273,274.4,13.69,2.85,0,9.51,-0.003239681,-0.004288286,2.5E-007
"2017-11-29 01:00:00",10513,"CKVY",12.74,20.89,20.31,21.01,19.71,95,96,94.1,0.366,19.11,19.91,18.33,2.19,2.264,329.2,12.93,3.507,0,9.51,-0.002739005,-0.003410941,2.5E-007
"2017-11-29 01:05:00",10514,"CKVY",12.74,19.77,20.2,20.95,19.53,93.3,95,91.4,0.343,18.44,19.73,17.5,2.394,2.147,313.4,7.708,4.603,0,9.51,-0.002739005,-0.003410941,2.5E-007
"2017-11-29 01:10:00",10515,"CKVY",12.74,20.39,20.32,20.52,19.71,93.2,94.7,93.2,0.352,18.88,19.22,18.09,2.603,2.55,319.4,9.53,4.165,0,9.51,-0.002739005,-0.003410941,2.5E-007
"2017-11-29 01:15:00",10516,"CKVY",12.73,20.39,20.35,20.52,20.21,92,93.2,91.9,0.347,18.53,18.82,18.24,2.554,2.535,354.8,23.33,3.288,0,9.51,-0.002564909,-0.003139492,2.5E-007
"2017-11-29 01:20:00",10517,"CKVY",12.73,20.14,20.19,20.39,20.02,91.9,92,91.4,0.343,18.16,18.43,17.96,1.676,2.147,354.4,34.76,1.534,0,9.51,-0.002564909,-0.003139492,2.5E-007
"2017-11-29 01:25:00",10518,"CKVY",12.71,20.27,20.24,20.39,20.02,93,93,91.9,0.349,18.45,18.68,18.05,1.324,1.511,307.3,27.22,1.973,0,9.51,-0.002564909,-0.003139492,2.5E-007
"2017-11-29 01:30:00",10519,"CKVY",12.73,20.33,20.29,20.45,20.08,93.4,93.5,92.5,0.352,18.61,18.84,18.26,0.929,1.125,295.8,19.93,1.973,0,9.52,-0.003057047,-0.003970915,2.5E-007
"2017-11-29 01:35:00",10520,"CKVY",12.73,19.71,20.13,20.39,19.59,92.1,93.4,91.7,0.338,18.4,18.8,17.63,1.052,0.97,302.9,92.1,2.85,0,9.52,-0.003057047,-0.003970915,2.5E-007
"2017-11-29 01:40:00",10521,"CKVY",12.73,18.78,19.01,19.65,18.6,94.1,94.1,92.2,0.331,17.29,17.77,16.95,1.422,1.238,234.8,9.19,3.726,0,9.52,-0.003057047,-0.003970915,2.5E-007
"2017-11-29 01:45:00",10522,"CKVY",12.73,20.27,19.83,20.39,18.72,95.3,96.3,94,0.358,18.76,19.44,17.29,2.125,1.733,179.6,24.82,4.384,0,9.52,-0.003259351,-0.004348455,2.5E-007
"2017-11-29 01:50:00",10523,"CKVY",12.73,19.71,19.64,20.21,19.4,95.4,95.4,93.3,0.35,18.26,19.06,17.81,2.714,2.506,186.3,33.11,3.726,0,9.52,-0.003259351,-0.004348455,2.5E-007
"2017-11-29 01:55:00",10524,"CKVY",12.71,19.65,19.86,20.08,19.59,94.8,95.9,94.7,0.347,18.78,19.09,18.32,2.449,2.491,209.5,31.36,3.726,0,9.52,-0.003259351,-0.004348455,2.5E-007
"2017-11-29 02:00:00",10525,"CKVY",12.71,19.53,19.54,19.77,19.28,95.3,95.3,94.5,0.347,18.29,18.56,18.01,2.431,2.506,176,12.4,3.726,0,9.52,-0.002549492,-0.003112431,2.5E-007
"2017-11-29 02:05:00",10526,"CKVY",12.71,21.14,20.54,21.14,19.59,95.6,96.6,95.4,0.372,19.61,20.09,18.49,2.329,2.406,197.7,12.82,4.603,0,9.52,-0.002549492,-0.003112431,2.5E-007
"2017-11-29 02:10:00",10527,"CKVY",12.72,21.02,21.44,21.76,21.02,91,95.6,90.9,0.353,19.89,20.32,18.78,3.082,2.654,181.6,13.19,6.138,0,9.52,-0.002549492,-0.003112431,2.5E-007
"2017-11-29 02:15:00",10528,"CKVY",12.72,20.46,21.13,21.51,20.46,90.5,92.1,90.5,0.343,19.01,19.55,18.12,3.921,3.559,171.5,6.949,7.891,0,9.52,-0.00241209,-0.002880813,2.5E-007
"2017-11-29 02:20:00",10529,"CKVY",12.71,18.91,19.41,20.46,18.79,92.8,92.8,90.4,0.329,17.31,18.12,17.01,4.303,4.106,159.2,14.96,5.042,0,9.52,-0.00241209,-0.002880813,2.5E-007
"2017-11-29 02:25:00",10530,"CKVY",12.71,18.67,18.77,18.91,18.6,93.8,94,92.8,0.329,17.23,17.43,17.06,3.888,4.196,87.5,19.45,3.726,0,9.52,-0.00241209,-0.002880813,2.5E-007
"2017-11-29 02:30:00",10531,"CKVY",12.71,18.54,18.42,18.67,18.17,93.7,93.8,93.1,0.327,16.87,17.17,16.53,3.224,3.494,91.9,10.55,4.822,0,9.52,-0.001778427,-0.002002244,2.5E-007
"2017-11-29 02:35:00",10532,"CKVY",12.69,19.54,19.07,19.54,18.48,93.7,94.1,93.6,0.341,17.58,18,16.96,3.436,3.237,110.6,6.848,5.48,0,9.52,-0.001778427,-0.002002244,2.5E-007
"2017-11-29 02:40:00",10533,"CKVY",12.7,20.03,19.77,20.09,19.41,93.1,93.7,93,0.346,18.15,18.42,17.86,3.885,3.676,105.6,4.521,5.042,0,9.52,-0.001778427,-0.002002244,2.5E-007
"2017-11-29 02:45:00",10534,"CKVY",12.69,20.53,20.19,20.53,19.9,92.9,93.1,92.7,0.353,18.46,18.8,18.16,3.977,3.934,96,4.982,4.822,0,9.52,-0.001975886,-0.002264901,2.5E-007
"2017-11-29 02:50:00",10535,"CKVY",12.7,20.52,20.57,20.71,20.4,91.1,92.9,91,0.346,18.64,18.92,18.2,3.741,3.883,62.11,17.28,4.165,0,9.52,-0.001975886,-0.002264901,2.5E-007
"2017-11-29 02:55:00",10536,"CKVY",12.69,19.04,20.12,20.59,18.92,88.6,91.2,88.6,0.316,17.8,18.4,16.1,3.289,3.478,343.4,36.72,4.384,0,9.52,-0.001975886,-0.002264901,2.5E-007
"2017-11-29 03:00:00",10537,"CKVY",12.7,18.17,18.5,19.04,18.05,91.9,92,88.6,0.315,16.28,16.48,15.82,2.973,3.242,294.6,33.6,5.48,0,9.52,-0.001882897,-0.00214654,2.5E-007
"2017-11-29 03:05:00",10538,"CKVY",12.7,17.37,17.7,18.3,17.25,92.2,92.2,91.4,0.306,15.71,16.32,15.31,2.647,2.82,275,11.35,4.165,0,9.52,-0.001882897,-0.00214654,2.5E-007
"2017-11-29 03:10:00",10539,"CKVY",12.69,18.17,17.67,18.24,17.25,94.1,94.3,92.2,0.323,16.08,16.88,15.36,2.243,2.403,241.4,41.59,3.288,0,9.52,-0.001882897,-0.00214654,2.5E-007
"2017-11-29 03:15:00",10540,"CKVY",12.7,18.05,18.11,18.36,17.8,93.5,94.1,92.9,0.319,16.55,16.88,16.09,2.317,2.091,251.5,12.61,4.822,0,9.52,-0.002345648,-0.002851591,2.5E-007
"2017-11-29 03:20:00",10541,"CKVY",12.69,18.55,18.28,18.55,18.05,93.9,94.2,92.9,0.327,16.72,17.15,16.34,2.573,2.418,222.3,26.83,5.042,0,9.52,-0.002345648,-0.002851591,2.5E-007
"2017-11-29 03:25:00",10542,"CKVY",12.69,18.67,18.75,18.92,18.54,93.9,94.2,93.7,0.329,17.3,17.53,17.07,3.419,3.108,223.8,11.37,5.48,0,9.52,-0.002345648,-0.002851591,2.5E-007
"2017-11-29 03:30:00",10543,"CKVY",12.69,18.85,18.74,18.98,18.55,92.9,94,92.9,0.329,17.21,17.36,17.08,3.365,3.469,264.4,11.74,3.946,0,9.52,-0.002176085,-0.002570007,2.5E-007
"2017-11-29 03:35:00",10544,"CKVY",12.69,18.92,18.84,19.04,18.67,92.6,93,92.2,0.328,17.03,17.25,16.8,3.503,3.445,255.9,4.326,4.384,0,9.52,-0.002176085,-0.002570007,2.5E-007
"2017-11-29 03:40:00",10545,"CKVY",12.69,19.47,19.1,19.6,18.79,93,93.3,92.4,0.338,17.37,17.94,16.96,3.352,3.399,287.5,22.38,4.822,0,9.52,-0.002176085,-0.002570007,2.5E-007
"2017-11-29 03:45:00",10546,"CKVY",12.68,19.16,19.31,19.6,19.04,92,93,91.2,0.33,17.35,17.83,16.91,2.989,3.157,20.27,36.07,3.288,0,9.52,-0.001996881,-0.002309245,2.5E-007
"2017-11-29 03:50:00",10547,"CKVY",12.68,20.28,19.45,20.28,18.73,92.8,93.2,91.6,0.349,17.62,18.53,16.7,2.945,2.926,343.7,14.02,5.699,0,9.52,-0.001996881,-0.002309245,2.5E-007
"2017-11-29 03:55:00",10548,"CKVY",12.68,20.03,20.11,20.34,19.91,91.8,92.8,91.7,0.341,18.15,18.57,17.89,2.914,2.915,359.1,7.486,4.822,0,9.52,-0.001996881,-0.002309245,2.5E-007
"2017-11-29 04:00:00",10549,"CKVY",12.68,19.72,19.84,20.03,19.66,91.9,92,91.5,0.337,17.81,18.02,17.63,3.044,2.974,331.7,8.99,2.85,0,9.53,-0.002200721,-0.002599111,2.5E-007
"2017-11-29 04:05:00",10550,"CKVY",12.68,19.54,19.64,19.91,19.35,92.2,92.3,91.5,0.336,17.68,18.02,17.27,2.741,2.927,2.751,20.59,3.946,0,9.53,-0.002200721,-0.002599111,2.5E-007
"2017-11-29 04:10:00",10551,"CKVY",12.67,20.65,20.19,20.65,19.54,92.6,93.6,92.3,0.354,18.51,19.05,17.66,2.581,2.66,30.22,14.15,4.384,0,9.53,-0.002200721,-0.002599111,2.5E-007
"2017-11-29 04:15:00",10552,"CKVY",12.67,20.03,20.4,20.71,20.03,90.9,92.6,90.9,0.338,18.38,18.85,17.81,2.611,2.594,3.506,15.33,3.726,0,9.53,-0.002336094,-0.0027962,2.5E-007
"2017-11-29 04:20:00",10553,"CKVY",12.67,21.02,20.43,21.08,19.97,92.8,93,90.9,0.36,18.5,19.32,17.74,2.332,2.479,52.44,9.4,2.85,0,9.53,-0.002336094,-0.0027962,2.5E-007
"2017-11-29 04:25:00",10554,"CKVY",12.67,20.16,20.83,21.08,20.16,90.5,92.8,90.5,0.338,18.78,19.29,17.83,2.021,2.182,83.3,40.04,2.63,0,9.53,-0.002336094,-0.0027962,2.5E-007
"2017-11-29 04:30:00",10555,"CKVY",12.66,19.91,20,20.28,19.85,92.2,92.2,90.2,0.341,17.85,18.16,17.49,1.556,1.795,151.2,15.15,1.534,0,9.53,-0.002660807,-0.003303839,2.5E-007
"2017-11-29 04:35:00",10556,"CKVY",12.66,18.55,19.76,20.53,18.55,89.9,93.5,89.5,0.314,17.74,18.94,16.04,1.608,1.525,224.8,21.71,3.288,0,9.53,-0.002660807,-0.003303839,2.5E-007
"2017-11-29 04:40:00",10557,"CKVY",12.66,18.05,18.23,18.61,17.99,93.3,93.3,89.9,0.319,16.31,16.68,15.87,2.103,1.81,230.5,9.51,5.48,0,9.53,-0.002660807,-0.003303839,2.5E-007
"2017-11-29 04:45:00",10558,"CKVY",12.64,18.55,18.41,18.61,18.05,94.1,94.4,93.3,0.328,16.98,17.24,16.44,2.846,2.704,206.2,24.92,7.891,0,9.53,-0.002654026,-0.003326726,2.5E-007
"2017-11-29 04:50:00",10559,"CKVY",12.65,18.92,18.78,19.05,18.55,93.8,94.3,93.6,0.333,17.34,17.54,17.12,2.798,2.798,238.2,34.46,4.603,0,9.53,-0.002654026,-0.003326726,2.5E-007
"2017-11-29 04:55:00",10560,"CKVY",12.65,19.66,19.1,19.66,18.61,93.9,94.1,92.5,0.343,17.54,18.2,16.81,2.741,2.817,239,49.93,5.699,0,9.53,-0.002654026,-0.003326726,2.5E-007
"2017-11-29 05:00:00",10561,"CKVY",12.65,20.03,19.9,20.16,19.54,91.6,93.9,91.3,0.341,18.04,18.47,17.66,3.014,2.673,200.8,28.67,6.357,0,9.53,-0.002310325,-0.002763896,2.5E-007
"2017-11-29 05:05:00",10562,"CKVY",12.65,20.41,20.35,20.53,20.03,91,91.7,91,0.344,18.24,18.48,17.96,3.479,3.417,185.9,17.42,4.603,0,9.53,-0.002310325,-0.002763896,2.5E-007
"2017-11-29 05:10:00",10563,"CKVY",12.64,20.59,20.49,20.72,20.28,90.9,91.4,90.9,0.346,18.32,18.52,18.07,2.746,3.103,192.8,26.16,3.288,0,9.53,-0.002310325,-0.002763896,2.5E-007
"2017-11-29 05:15:00",10564,"CKVY",12.64,19.79,20.26,20.59,19.6,90.1,90.9,89.6,0.331,17.92,18.36,17.11,2.188,2.475,126.6,59.09,4.822,0,9.53,-0.00215447,-0.002529124,2.5E-007
"2017-11-29 05:20:00",10565,"CKVY",12.64,19.73,19.79,19.91,19.6,91.9,92,90.1,0.337,17.67,17.95,17.27,1.878,1.91,51.51,19.49,3.507,0,9.53,-0.00215447,-0.002529124,2.5E-007
"2017-11-29 05:25:00",10566,"CKVY",12.65,19.91,19.84,19.97,19.66,92.7,92.7,91.9,0.343,17.99,18.2,17.79,1.87,1.928,101.8,48.05,2.411,0,9.53,-0.00215447,-0.002529124,2.5E-007
"2017-11-29 05:30:00",10567,"CKVY",12.64,19.91,19.8,20.04,19.66,92.8,92.8,91.8,0.343,17.92,18.23,17.68,1.613,1.742,341.7,42.07,2.85,0,9.53,-0.002813373,-0.003569534,2.5E-007
"2017-11-29 05:35:00",10568,"CKVY",12.64,20.53,20.13,20.53,19.85,93.3,93.3,92.8,0.354,18.42,18.91,18.1,1.426,1.529,67.83,74.92,4.603,0,9.53,-0.002813373,-0.003569534,2.5E-007
"2017-11-29 05:40:00",10569,"CKVY",12.64,21.71,21.12,21.77,20.53,91.9,93.3,91.8,0.367,19.31,19.77,18.89,2.134,1.821,42.64,24.05,5.48,0,9.53,-0.002813373,-0.003569534,2.5E-007
"2017-11-29 05:45:00",10570,"CKVY",12.64,22.27,22.06,22.27,21.71,90.2,91.9,90.2,0.369,19.92,20.09,19.7,2.33,2.148,16.9,57.71,4.165,0,9.53,-0.002956342,-0.003769957,2.5E-007
"2017-11-29 05:50:00",10571,"CKVY",12.63,22.15,22.27,22.39,22.08,89,90.2,88.7,0.362,19.57,19.83,19.3,2.523,2.434,359,52.46,5.261,0,9.54,-0.002956342,-0.003769957,2.5E-007
"2017-11-29 05:55:00",10572,"CKVY",12.63,21.96,22.12,22.27,21.96,89.7,89.7,88.8,0.362,19.43,19.7,19.23,2.453,2.372,30.26,63.88,5.042,0,9.54,-0.002956342,-0.003769957,2.5E-007
"2017-11-29 06:00:00",10573,"CKVY",12.63,22.57,22.26,22.57,21.89,88,90,88,0.364,19.63,19.81,19.37,3.173,2.747,349.6,16.46,8.33,0,9.54,-0.002462731,-0.002973142,2.5E-007
"2017-11-29 06:05:00",10574,"CKVY",12.63,22.88,22.76,23.13,22.39,87.5,88,87.4,0.367,19.67,19.97,19.34,3.987,3.59,344.8,23.85,8.77,0,9.54,-0.002462731,-0.002973142,2.5E-007
"2017-11-29 06:10:00",10575,"CKVY",12.63,21.21,21.91,22.94,21.21,90.5,90.7,87.4,0.354,19.22,19.8,18.85,5.222,4.654,321.6,12.63,9.64,0,9.54,-0.002462731,-0.002973142,2.5E-007
"2017-11-29 06:15:00",10576,"CKVY",12.62,20.77,20.89,21.21,20.65,92,92,90.4,0.353,18.74,18.88,18.54,5.721,5.618,316.6,12.87,8.33,0,9.54,-0.001463655,-0.001568533,2.5E-007
"2017-11-29 06:20:00",10577,"CKVY",12.62,21.15,20.84,21.27,20.59,92.7,93,91.9,0.361,19.03,19.55,18.68,6.102,5.895,312.1,11.86,8.33,0,9.54,-0.001463655,-0.001568533,2.5E-007
"2017-11-29 06:25:00",10578,"CKVY",12.62,21.15,21.1,21.27,20.96,92.6,93,92.4,0.361,19.3,19.45,19.11,5.804,5.908,323.4,10.03,8.33,0,9.54,-0.001463655,-0.001568533,2.5E-007
"2017-11-29 06:30:00",10579,"CKVY",12.62,21.33,21.41,21.64,21.15,92.4,92.8,91.9,0.363,19.52,19.84,19.32,5.225,5.564,313.9,15.61,7.453,0,9.54,-0.001330218,-0.001397111,2.5E-007
"2017-11-29 06:35:00",10580,"CKVY",12.61,21.39,21.37,21.52,21.27,93.4,93.4,92.4,0.368,19.68,19.88,19.47,4.649,5,307,8.72,5.699,0,9.54,-0.001330218,-0.001397111,2.5E-007
"2017-11-29 06:40:00",10581,"CKVY",12.61,21.7,21.47,21.76,21.21,93.7,94.2,93.4,0.374,19.96,20.3,19.62,3.914,4.37,319.9,15.54,5.261,0,9.54,-0.001330218,-0.001397111,2.5E-007
"2017-11-29 06:45:00",10582,"CKVY",12.6,22.13,21.87,22.26,21.51,92.6,93.7,92.6,0.376,20.11,20.44,19.74,3.737,3.791,331.9,10.46,4.822,0,9.54,-0.001809096,-0.002012465,2.5E-007
"2017-11-29 06:50:00",10583,"CKVY",12.6,22.56,22.39,22.69,22.07,92.7,92.8,92.3,0.384,20.56,20.9,20.23,3.422,3.586,349.6,11.54,4.822,0,9.54,-0.001809096,-0.002012465,2.5E-007
"2017-11-29 06:55:00",10584,"CKVY",12.6,23.12,22.87,23.18,22.56,92.1,92.7,92.1,0.39,21,21.25,20.76,3.125,3.17,347.7,12.77,4.822,0,9.54,-0.001809096,-0.002012465,2.5E-007
"2017-11-29 07:00:00",10585,"CKVY",12.6,23.92,23.53,23.98,23.12,91.6,92.3,91.4,0.401,21.53,21.91,21.18,2.708,2.906,0.017,18.22,3.507,0,9.54,-0.002299436,-0.002692161,2.5E-007
"2017-11-29 07:05:00",10586,"CKVY",12.58,24.35,24.11,24.35,23.86,90.8,91.6,90.7,0.405,21.85,22.07,21.59,2.219,2.499,347.2,38.31,3.288,0,9.55,-0.002299436,-0.002692161,2.5E-007
"2017-11-29 07:10:00",10587,"CKVY",12.59,24.54,24.42,24.6,24.23,90.7,90.9,90.2,0.408,22.07,22.29,21.85,1.72,1.945,287.5,32.23,3.069,0,9.54,-0.002299436,-0.002692161,2.5E-007
"2017-11-29 07:15:00",10588,"CKVY",12.59,25.71,25.05,25.71,24.54,88,90.7,88,0.415,22.43,22.68,22.19,2.012,1.785,344.3,17.9,4.822,0,9.55,-0.002995002,-0.003757355,2.5E-007
"2017-11-29 07:20:00",10589,"CKVY",12.59,26.39,26.03,26.39,25.59,85.4,87.9,85.4,0.415,22.58,22.76,22.42,2.983,2.4,351.1,8.22,6.357,0.009354647,9.55,-0.002995002,-0.003757355,2.5E-007
"2017-11-29 07:25:00",10590,"CKVY",12.58,26.95,26.65,27.01,26.33,83.8,85.6,83.8,0.417,22.72,22.98,22.53,4.109,3.608,359.4,11.9,6.138,0.0954928,9.55,-0.002995002,-0.003757355,2.5E-007
"2017-11-29 07:30:00",10591,"CKVY",12.58,27.32,27.08,27.32,26.89,85.1,85.2,83.8,0.43,23.08,23.46,22.71,4.524,4.327,336.8,12.9,6.357,0.3016757,9.55,-0.001934417,-0.002172387,0.002120345
"2017-11-29 07:35:00",10592,"CKVY",12.57,28.31,27.63,28.31,27.2,83.6,85.1,83.6,0.439,23.45,23.99,23.13,5.177,4.816,334.1,9.19,11.18,0.7579112,9.55,-0.001934417,-0.002172387,0.002120345
"2017-11-29 07:40:00",10593,"CKVY",12.57,30.42,28.94,30.42,28.13,80.7,83.6,80.7,0.462,24.23,25.23,23.64,6.999,5.964,330.3,10.59,19.51,1.291127,9.55,-0.001934417,-0.002172387,0.002120345
"2017-11-29 07:45:00",10594,"CKVY",12.57,31.9,31.34,31.9,30.54,76.73,80.6,76.73,0.467,25.41,25.65,25.23,9.6,8.26,314.6,10.57,19.95,2.043,9.56,-0.0002735362,-5.833806E-005,0.008763706
"2017-11-29 07:50:00",10595,"CKVY",12.57,32.02,32.03,32.27,31.78,75.49,76.86,74.97,0.461,25.26,25.48,25.01,11.99,10.84,310.1,9.57,19.95,3.198606,9.56,-0.0002735362,-5.833806E-005,0.008763706
"2017-11-29 07:55:00",10596,"CKVY",12.57,31.71,31.92,32.2,31.65,76.58,76.62,74.62,0.462,25.11,25.29,24.88,12.61,12.57,313.7,10.22,18.41,4.635311,9.56,-0.0002735362,-5.833806E-005,0.008763706
"2017-11-29 08:00:00",10597,"CKVY",12.56,32.32,31.82,32.32,31.34,73.83,77.68,73.76,0.457,25.12,25.36,24.8,12.12,12.3,330,10.03,17.54,6.038857,9.56,0.008350769,0.0144332,0.02078339
"2017-11-29 08:05:00",10598,"CKVY",12.56,32.07,32.16,32.32,32.01,74.86,75.03,73.8,0.459,24.96,25.23,24.76,11.19,11.68,324.3,10.66,16.22,7.297774,9.57,0.008350769,0.0144332,0.02078339
"2017-11-29 08:10:00",10599,"CKVY",12.64,32.38,32.39,32.69,32.07,74.41,74.96,72.73,0.462,25.02,25.29,24.8,10.82,10.9,316.6,10.15,17.97,12.01884,9.57,0.008350769,0.0144332,0.02078339
"2017-11-29 08:15:00",10600,"CKVY",12.75,32.51,32.42,32.69,32.14,74.62,75.55,73.55,0.465,25.26,25.46,24.97,10.41,10.79,314.2,10.14,15.56,27.11805,9.57,0.006346056,0.01248874,0.04412479
"2017-11-29 08:20:00",10601,"CKVY",12.76,32.26,32.36,32.57,32.14,73.93,75.13,73.66,0.456,25.1,25.49,24.77,9.33,9.88,311.8,10.45,11.62,44.85983,9.57,0.006346056,0.01248874,0.04412479
"2017-11-29 08:25:00",10602,"CKVY",12.71,31.7,32.07,32.38,31.64,74.65,74.65,72.83,0.451,24.62,24.9,24.44,7.768,8.7,321.6,12.79,12.93,48.99955,9.57,0.006346056,0.01248874,0.04412479
"2017-11-29 08:30:00",10603,"CKVY",12.68,32.14,31.85,32.14,31.58,72.11,74.65,72.11,0.443,24.32,24.64,24.05,5.85,6.785,330.7,20.62,7.014,37.82833,9.57,0.008360785,0.01375705,0.07568309
"2017-11-29 08:35:00",10604,"CKVY",12.69,32.51,32.29,32.57,31.95,70.7,72.11,70.32,0.441,23.99,24.23,23.81,4.391,5.099,30.65,43.21,6.138,25.3417,9.56,0.008360785,0.01375705,0.07568309
"2017-11-29 08:40:00",10605,"CKVY",13.19,32.38,32.41,32.69,32.01,73.2,73.55,70.53,0.454,24.3,24.95,23.79,3.758,3.846,79.32,10.44,6.795,31.92727,9.56,0.008360785,0.01375705,0.07568309
"2017-11-29 08:45:00",10606,"CKVY",13.94,34.1,32.97,34.17,32.06,67.7,75.06,67.63,0.45,24.93,25.27,24.43,5.084,4.239,57.94,12.1,12.28,61.49073,9.56,0.007094592,0.01083856,0.1094735
"2017-11-29 08:50:00",10607,"CKVY",13.82,34.6,34.19,34.6,33.73,67.22,69.66,67.01,0.456,24.81,25.47,24.27,6.942,6.176,45.43,12.62,15.56,108.4527,9.56,0.007094592,0.01083856,0.1094735
"2017-11-29 08:55:00",10608,"CKVY",13.77,35.71,35.18,35.84,34.47,61.82,67.59,61.17,0.438,24.18,24.99,23.42,7.591,7.305,42.14,13.38,11.62,163.6895,9.57,0.007094592,0.01083856,0.1094735
"2017-11-29 09:00:00",10609,"CKVY",13.75,36.02,35.97,36.21,35.71,58.87,64.36,58.38,0.422,24.07,25.23,22.78,6.962,7.383,18.07,18.51,11.84,221.0171,9.57,0.02157535,0.0291215,0.1436571
"2017-11-29 09:05:00",10610,"CKVY",13.74,35.96,36.04,36.27,35.84,60.79,62.34,58.14,0.435,23.64,24.55,22.68,6.846,6.655,354.3,12.79,12.28,267.5241,9.57,0.02157535,0.0291215,0.1436571
"2017-11-29 09:10:00",10611,"CKVY",13.73,35.59,35.78,35.96,35.53,62.54,64.91,60.45,0.441,24.16,25.16,23.26,7.765,7.305,348.3,14.38,13.37,291.5276,9.57,0.02157535,0.0291215,0.1436571
"2017-11-29 09:15:00",10612,"CKVY",13.72,35.21,35.45,35.71,35.21,63.09,65.08,60.24,0.438,23.9,25.02,22.84,9.24,8.56,331.2,13.41,15.34,281.5491,9.57,0.02557473,0.03434008,0.1773582
"2017-11-29 09:20:00",10613,"CKVY",13.71,35.21,35.21,35.33,35.08,64.63,65.63,61.85,0.449,24.08,24.93,23.41,10.1,9.76,325.4,9.69,16.44,262.0712,9.57,0.02557473,0.03434008,0.1773582
"2017-11-29 09:25:00",10614,"CKVY",13.71,35.15,35.1,35.27,34.84,62.98,64.87,60.75,0.436,23.84,24.64,22.78,11.1,10.57,323.4,10.76,17.54,247.4305,9.57,0.02557473,0.03434008,0.1773582
"2017-11-29 09:30:00",10615,"CKVY",13.7,35.33,35.15,35.51,34.9,59.99,62.95,59.68,0.419,23.14,23.88,22.3,11.77,11.6,309.6,11.22,19.51,248.9036,9.57,0.02446209,0.03468595,0.2097852
"2017-11-29 09:35:00",10616,"CKVY",13.69,35.57,35.29,35.57,35.14,63.53,63.53,59.65,0.448,23.22,24.43,22.58,11.9,11.84,309.8,11.81,17.32,254.9848,9.57,0.02446209,0.03468595,0.2097852
"2017-11-29 09:40:00",10617,"CKVY",13.69,35.87,35.71,35.94,35.45,60.05,64.14,59.6,0.428,23.67,24.78,22.85,11.38,11.71,308.5,12.04,19.07,265.188,9.57,0.02446209,0.03468595,0.2097852
"2017-11-29 09:45:00",10618,"CKVY",13.68,36.43,36.16,36.43,35.81,58.33,62.04,57.99,0.425,23.48,24.27,22.8,10.25,10.68,309.5,12.9,15.56,275.317,9.57,0.02803939,0.03949459,0.2405495
"2017-11-29 09:50:00",10619,"CKVY",13.68,36.67,36.48,36.74,36.18,58.88,59.22,55.58,0.433,22.88,23.66,21.91,8.81,9.59,315.6,13.83,13.59,284.756,9.57,0.02803939,0.03949459,0.2405495
"2017-11-29 09:55:00",10620,"CKVY",13.69,36.3,36.78,37.05,36.24,53.76,59.36,52.73,0.39,22.39,23.94,20.76,7.572,8.04,338,13.62,10.52,292.9659,9.57,0.02803939,0.03949459,0.2405495
"2017-11-29 10:00:00",10621,"CKVY",13.68,36.79,36.64,36.97,36.24,55.37,56.19,53.11,0.409,21.89,22.75,20.86,7.068,7.282,324.1,18.72,12.06,301.7338,9.57,0.0310032,0.04198617,0.2696318
"2017-11-29 10:05:00",10622,"CKVY",13.68,36.97,36.71,36.97,36.48,54.82,55.92,53.03,0.408,21.76,22.42,21.12,7.196,7.146,316.3,17.89,10.74,311.1048,9.57,0.0310032,0.04198617,0.2696318
"2017-11-29 10:10:00",10623,"CKVY",13.68,37.28,37.14,37.47,36.85,54.23,56.16,53.17,0.409,22.22,22.92,21.46,7.312,7.371,330,15.54,10.74,320.74,9.57,0.0310032,0.04198617,0.2696318
"2017-11-29 10:15:00",10624,"CKVY",13.68,37.53,37.31,37.59,37.09,52.69,54.95,51.35,0.401,21.76,22.76,20.88,7.381,7.319,318.5,12.5,11.4,330.5719,9.57,0.03395886,0.04479052,0.2962463
"2017-11-29 10:20:00",10625,"CKVY",13.68,37.4,37.6,38.15,37.34,50.56,56.36,50.56,0.383,21.8,23.76,20.73,7.756,7.374,323.6,12.64,14.69,340.0206,9.57,0.03395886,0.04479052,0.2962463
"2017-11-29 10:25:00",10626,"CKVY",13.68,37.15,37.2,37.4,36.91,50.63,51.97,49.11,0.38,20.72,21.26,19.65,9.2,8.5,311.2,12.06,17.1,349.3144,9.57,0.03395886,0.04479052,0.2962463
"2017-11-29 10:30:00",10627,"CKVY",13.66,37.52,37.25,37.58,36.97,51.69,52.48,49.97,0.393,20.87,21.71,20.18,10.54,9.94,309.2,10.82,16,358.264,9.57,0.03793585,0.05066138,0.3205074
"2017-11-29 10:35:00",10628,"CKVY",13.67,37.27,37.31,37.76,36.9,50.1,52.1,49.42,0.378,20.75,21.65,20.08,11.34,11.15,317.3,11.31,16.66,366.8614,9.57,0.03793585,0.05066138,0.3205074
"2017-11-29 10:40:00",10629,"CKVY",13.67,36.83,37.06,37.39,36.77,49.11,51.99,49.04,0.364,20.28,21.23,19.52,11.52,11.49,324.3,11.72,17.1,375.6761,9.57,0.03793585,0.05066138,0.3205074
"2017-11-29 10:45:00",10630,"CKVY",13.71,35.66,36.26,37.02,35.6,51.92,52.75,49.14,0.367,20,20.42,19.4,10.33,11,329.8,12.47,12.06,343.4595,9.57,0.03612365,0.05076506,0.3421232
"2017-11-29 10:50:00",10631,"CKVY",13.76,35.23,35.49,35.84,35.16,52.75,52.75,50.14,0.367,19.18,19.76,18.62,9.87,10.12,332.7,12.44,15.12,258.9685,9.56,0.03612365,0.05076506,0.3421232
"2017-11-29 10:55:00",10632,"CKVY",13.74,36.28,36.38,37.39,35.16,48.9,52.88,48.63,0.354,19.81,21.28,18.81,8.64,9.18,341.8,13.71,13.59,216.4558,9.56,0.03612365,0.05076506,0.3421232
"2017-11-29 11:00:00",10633,"CKVY",13.72,37.51,36.94,37.51,36.15,48.52,51.44,46.81,0.369,19.53,20.84,18.77,8.64,8.55,330.9,12.48,12.28,253.2992,9.56,0.03662765,0.04983246,0.3609539
"2017-11-29 11:05:00",10634,"CKVY",13.7,38.63,37.9,38.63,37.39,50.72,51.44,45.81,0.403,20.18,22.16,18.63,8.75,8.44,321.4,11.77,17.97,374.4482,9.56,0.03662765,0.04983246,0.3609539
"2017-11-29 11:10:00",10635,"CKVY",13.71,37.63,37.76,38.63,37.39,49.89,50.65,47.11,0.381,20.4,21.87,19.32,10.41,9.59,307.1,9.21,18.63,436.6815,9.56,0.03662765,0.04983246,0.3609539
"2017-11-29 11:15:00",10636,"CKVY",13.71,37.69,37.49,37.82,37.2,49.62,50.82,48,0.38,20.1,21.04,19.43,12.06,11.24,307.1,11.03,19.73,453.8557,9.56,0.04660493,0.06148412,0.3760779
"2017-11-29 11:20:00",10637,"CKVY",13.7,37.62,37.66,38,37.38,46.94,50.06,46.49,0.359,19.81,20.8,18.98,12.37,12.45,316.4,13.76,21.04,436.9646,9.56,0.04660493,0.06148412,0.3760779
"2017-11-29 11:25:00",10638,"CKVY",13.71,37.5,37.64,38.06,37.32,45.18,48.27,45.18,0.344,19.15,20.03,18.17,11.09,11.8,341.1,14.83,16,434.8862,9.56,0.04660493,0.06148412,0.3760779
"2017-11-29 11:30:00",10639,"CKVY",13.72,37.01,37.27,37.69,37.01,42.51,46.28,42.3,0.317,17.47,18.86,16.31,9.42,10.19,343.9,15.15,13.15,424.0714,9.56,0.04643138,0.06321138,0.3891926
"2017-11-29 11:35:00",10640,"CKVY",13.72,37.87,37.65,38.49,36.88,43.26,45.97,41.89,0.334,17.66,19.16,16.17,8.41,8.82,330.2,16.44,12.28,428.3527,9.56,0.04643138,0.06321138,0.3891926
"2017-11-29 11:40:00",10641,"CKVY",13.72,38.3,37.65,38.43,37.13,43.91,45.01,41.48,0.345,17.2,18.67,16.08,8.36,8.36,331.3,13.49,14.47,433.1443,9.56,0.04643138,0.06321138,0.3891926
"2017-11-29 11:45:00",10642,"CKVY",13.72,37.75,38.05,38.61,37.5,45.46,46.49,43.5,0.349,18.5,19.65,17.57,8.89,8.74,290,12.21,14.25,449.2931,9.56,0.04846773,0.06363393,0.3990054
"2017-11-29 11:50:00",10643,"CKVY",13.72,37.87,37.93,38.3,37.38,44.09,45.42,42.58,0.34,18.11,18.96,16.83,10.16,9.48,313.8,13.41,17.97,450.0865,9.56,0.04846773,0.06363393,0.3990054
"2017-11-29 11:55:00",10644,"CKVY",13.73,37.62,37.84,38.37,37.38,42.85,44.84,40.65,0.327,17.14,18.58,15.75,9.97,10.11,305.3,12.54,15.12,449.7571,9.56,0.04846773,0.06363393,0.3990054
"2017-11-29 12:00:00",10645,"CKVY",13.72,37.75,38.11,38.74,37.69,40.79,43.4,40.24,0.313,16.97,18.18,15.77,10.58,10.15,321.3,16.63,19.73,451.0089,9.56,0.04953869,0.0662407,0.4052953
"2017-11-29 12:05:00",10646,"CKVY",13.74,37.5,37.81,38.24,37.32,42.16,44.02,39.14,0.321,16.55,17.98,14.87,10.17,10.44,290.9,13.73,17.1,452.182,9.56,0.04953869,0.0662407,0.4052953
"2017-11-29 12:10:00",10647,"CKVY",13.74,37.99,37.93,38.18,37.56,39.79,42.57,39.31,0.309,16.4,17.15,15.37,11.32,10.6,292,12.97,19.51,453.5352,9.56,0.04953869,0.0662407,0.4052953
"2017-11-29 12:15:00",10648,"CKVY",13.74,38.12,38.19,38.67,37.87,37.77,40.58,37.29,0.294,15.24,16.4,14.18,11.32,11.42,319.7,12.13,17.1,454.9498,9.55,0.05107711,0.0693013,0.4088292
"2017-11-29 12:20:00",10649,"CKVY",13.74,38.12,38.29,38.73,37.87,35.33,40.27,33.48,0.275,14.4,16.5,11.9,11.67,11.49,318.1,12.93,18.41,455.6259,9.55,0.05107711,0.0693013,0.4088292
"2017-11-29 12:25:00",10650,"CKVY",13.75,37.93,38.19,38.61,37.87,33.89,37.29,32.65,0.262,12.67,14.54,11.2,11.08,11.37,309.7,10.95,15.12,455.2324,9.55,0.05107711,0.0693013,0.4088292
"2017-11-29 12:30:00",10651,"CKVY",13.75,37.87,38.35,38.73,37.87,32.58,35.77,32.41,0.251,12.53,13.76,10.97,10.14,10.57,294.1,12.53,13.15,454.299,9.55,0.05327081,0.07338928,0.4097935
"2017-11-29 12:35:00",10652,"CKVY",13.75,38.79,38.38,38.98,37.81,35.16,36.7,32.55,0.281,13.08,14.49,11.08,9.95,10,297.5,13.55,15.34,453.8971,9.55,0.05327081,0.07338928,0.4097935
"2017-11-29 12:40:00",10653,"CKVY",13.76,38.3,38.69,39.41,38.17,33.75,37.35,33.16,0.265,13.41,15.13,12.02,9.77,9.93,293.6,11.51,14.69,453.7738,9.55,0.05327081,0.07338928,0.4097935
"2017-11-29 12:45:00",10654,"CKVY",13.76,38.85,38.81,39.29,38.23,35.16,37.52,33.82,0.282,13.82,15.35,12.26,9.45,9.66,309.7,19.32,12.28,452.9908,9.55,0.05283905,0.07184647,0.4060486
"2017-11-29 12:50:00",10655,"CKVY",13.75,38.85,39.02,39.47,38.54,32.06,38.42,32.06,0.257,13.41,15.87,11.55,7.87,8.77,306.1,19.79,10.74,451.2153,9.55,0.05283905,0.07184647,0.4060486
"2017-11-29 12:55:00",10656,"CKVY",13.76,38.6,38.95,39.34,38.6,31.41,35.33,31.1,0.249,12.14,13.97,10.7,7.464,7.613,295.6,13.6,14.03,448.8097,9.55,0.05283905,0.07184647,0.4060486
"2017-11-29 13:00:00",10657,"CKVY",13.76,38.35,38.86,39.28,38.35,32.37,34.4,31.45,0.255,12.1,13.34,10.84,8.03,7.654,304.4,16.84,14.91,446.0873,9.55,0.05173011,0.06908819,0.3995496
"2017-11-29 13:05:00",10658,"CKVY",13.76,38.48,38.39,38.66,38.17,33.51,33.92,31.31,0.265,11.52,12.6,10.55,9.34,8.7,291.2,11.8,17.1,443.0319,9.55,0.05173011,0.06908819,0.3995496
"2017-11-29 13:10:00",10659,"CKVY",13.76,39.15,38.79,39.34,38.17,34.16,35.02,32.37,0.277,12.45,13.65,11.33,9.72,9.55,301.6,16.61,16.66,439.7081,9.55,0.05173011,0.06908819,0.3995496
"2017-11-29 13:15:00",10660,"CKVY",13.76,38.6,39.03,39.46,38.6,31.99,34.19,31.2,0.254,12.19,13.33,10.94,9.58,9.77,317.9,13.27,12.28,435.9791,9.55,0.0516852,0.07064427,0.389672
"2017-11-29 13:20:00",10661,"CKVY",13.76,38.35,38.79,39.09,38.35,30.83,33.99,30.76,0.242,11.86,12.86,10.18,8.75,9.15,313.9,15.15,13.15,431.8004,9.55,0.0516852,0.07064427,0.389672
"2017-11-29 13:25:00",10662,"CKVY",13.76,38.6,38.51,38.85,38.1,33.78,33.98,30.76,0.268,11.47,12.6,10.12,7.305,7.909,321.8,17.02,11.84,427.0193,9.55,0.0516852,0.07064427,0.389672
"2017-11-29 13:30:00",10663,"CKVY",13.76,38.78,38.38,38.84,37.73,34.22,35.08,32.06,0.274,12.19,13.3,10.73,7.184,7.249,333.7,11.67,13.37,422.3415,9.55,0.04925998,0.06657524,0.3765134
"2017-11-29 13:35:00",10664,"CKVY",13.76,38.28,38.6,39.21,38.16,33.12,34.81,32.06,0.26,12.18,13.23,11.05,8.14,7.587,319.6,15.13,15.78,412.416,9.55,0.04925998,0.06657524,0.3765134
"2017-11-29 13:40:00",10665,"CKVY",13.76,38.28,38.54,38.83,38.22,32.64,34.6,31.58,0.256,12.13,13.16,10.87,9.41,9.11,300.4,14.51,16.22,401.5633,9.54,0.04925998,0.06657524,0.3765134
"2017-11-29 13:45:00",10666,"CKVY",13.76,38.34,38.42,38.59,38.22,31.37,33.5,31.1,0.247,11.05,12.21,10.41,8.24,8.72,307.8,46.31,7.453,395.7149,9.54,0.04723388,0.06486978,0.3602171
"2017-11-29 13:50:00",10667,"CKVY",13.76,38.4,38.66,39.33,38.22,31.96,35.01,30.89,0.252,11.45,13.64,10.24,6.819,7.527,12.12,15.66,10.08,394.2778,9.54,0.04723388,0.06486978,0.3602171
"2017-11-29 13:55:00",10668,"CKVY",13.76,39.33,38.64,39.52,37.97,32.06,34.29,30.07,0.262,11.43,13.2,9.5,5.789,6.08,3.141,12.17,10.96,392.7025,9.54,0.04723388,0.06486978,0.3602171
"2017-11-29 14:00:00",10669,"CKVY",13.76,38.59,38.82,39.33,38.34,32.44,33.84,30.31,0.257,11.42,13.09,9.97,6.672,6.31,349.5,15.84,10.08,385.6136,9.54,0.04447106,0.05978994,0.3410721
"2017-11-29 14:05:00",10670,"CKVY",13.76,39.02,38.77,39.02,38.52,33.71,33.71,31.82,0.272,11.88,12.83,11.15,7.133,6.97,308.7,16.13,12.71,371.3813,9.54,0.04447106,0.05978994,0.3410721
"2017-11-29 14:10:00",10671,"CKVY",13.76,38.34,38.99,39.58,38.34,31.85,34.98,30.65,0.25,11.91,14.01,10.5,7.245,7.128,337.1,15.73,11.62,363.1702,9.54,0.04447106,0.05978994,0.3410721
"2017-11-29 14:15:00",10672,"CKVY",13.75,38.46,38.64,38.96,38.28,31.58,34.01,31.58,0.249,11.82,12.82,10.87,6.572,6.837,12.55,24.24,8.99,353.0463,9.54,0.04178586,0.05734915,0.3187951
"2017-11-29 14:20:00",10673,"CKVY",13.74,39.2,38.54,39.27,38.15,34.05,34.39,31.03,0.277,11.6,13.25,10.26,5.877,6.188,343.4,16.24,7.672,351.4422,9.54,0.04178586,0.05734915,0.3187951
"2017-11-29 14:25:00",10674,"CKVY",13.74,38.83,39.09,39.57,38.65,33.71,34.53,31.17,0.27,12.22,13.71,10.92,5.486,5.788,342.2,17.19,8.11,344.2608,9.54,0.04178586,0.05734915,0.3187951
"2017-11-29 14:30:00",10675,"CKVY",13.74,38.71,38.73,39.14,38.4,32.88,34.73,31.85,0.262,12.02,13.5,11.16,6.139,5.774,3.29,15.23,12.06,337.5184,9.54,0.0386655,0.05251551,0.2939697
"2017-11-29 14:35:00",10676,"CKVY",13.75,39.08,38.87,39.14,38.52,32.57,34.67,31.89,0.264,12.17,13.42,11.41,5.811,6.099,359.5,16.45,8.99,328.9213,9.54,0.0386655,0.05251551,0.2939697
"2017-11-29 14:40:00",10677,"CKVY",13.75,38.59,38.68,39.33,38.28,32.3,33.02,31.23,0.256,11.46,12.52,10.61,5.758,5.731,10.68,14.52,8.77,319.5462,9.54,0.0386655,0.05251551,0.2939697
"2017-11-29 14:45:00",10678,"CKVY",13.75,38.59,38.57,38.83,38.4,32.23,33.43,31.95,0.256,11.64,12.37,11.18,5.656,5.824,343.5,11.91,10.52,310.3858,9.54,0.03585229,0.04949607,0.2667365
"2017-11-29 14:50:00",10679,"CKVY",13.74,38.95,38.62,39.02,38.28,32.64,32.88,30.2,0.263,11.04,12.27,10.06,6.151,5.719,338.7,16.69,9.43,302.3944,9.54,0.03585229,0.04949607,0.2667365
"2017-11-29 14:55:00",10680,"CKVY",13.74,38.39,38.51,39.02,38.21,32.74,33.22,31.37,0.258,11.4,12.12,10.6,6.675,6.463,327.9,11.62,9.43,282.5847,9.53,0.03585229,0.04949607,0.2667365
"2017-11-29 15:00:00",10681,"CKVY",13.73,38.51,38.31,38.64,37.96,30.92,32.95,30.75,0.245,10.88,11.79,9.83,6.192,6.44,319.9,12.02,8.99,261.6158,9.53,0.03162588,0.0455383,0.237341
"2017-11-29 15:05:00",10682,"CKVY",13.73,38.7,38.51,38.7,38.27,31.64,32.74,30.61,0.252,10.93,11.89,10.08,5.695,5.972,319.8,19.14,8.33,243.1542,9.53,0.03162588,0.0455383,0.237341
"2017-11-29 15:10:00",10683,"CKVY",13.73,39.01,38.96,39.44,38.64,32.74,34.49,31.64,0.264,12.12,13.61,11.17,5.484,5.576,308.6,11.93,8.55,233.1323,9.53,0.03162588,0.0455383,0.237341
"2017-11-29 15:15:00",10684,"CKVY",13.74,38.33,38.51,39.07,38.08,33.87,34.15,30.27,0.266,11.45,12.87,9.66,5.222,5.388,290.1,13.29,7.891,221.1965,9.53,0.02682075,0.03960774,0.2056435
"2017-11-29 15:20:00",10685,"CKVY",13.74,38.88,38.56,38.94,38.26,35.69,35.69,32.26,0.287,12.2,14.01,11.23,5.273,5.309,301,21.17,7.672,202.2952,9.53,0.02682075,0.03960774,0.2056435
"2017-11-29 15:25:00",10686,"CKVY",13.74,38.69,38.87,39.19,38.51,34.11,37.1,33.49,0.272,13.64,15.09,12.29,5.181,5.196,290.9,10.99,8.77,201.3046,9.53,0.02682075,0.03960774,0.2056435
"2017-11-29 15:30:00",10687,"CKVY",13.74,38.45,38.46,38.82,38.2,33.22,34.59,32.63,0.262,12.25,13.02,11.43,5.435,5.279,283.8,10.71,7.672,200.8067,9.53,0.02422336,0.03597038,0.1721594
"2017-11-29 15:35:00",10688,"CKVY",13.74,38.57,38.57,38.69,38.38,35,35.17,32.29,0.278,12.47,13.4,11.4,5.256,5.29,290.8,11.12,6.357,203.4004,9.53,0.02422336,0.03597038,0.1721594
"2017-11-29 15:40:00",10689,"CKVY",13.74,36.9,37.71,38.57,36.84,39.05,39.15,34.86,0.29,13.3,14.43,12.36,4.9,5.065,276.3,10.69,7.014,174.1187,9.53,0.02422336,0.03597038,0.1721594
"2017-11-29 15:45:00",10690,"CKVY",13.8,35.66,36.13,36.84,35.6,42.65,43.17,38.95,0.302,14.84,15.51,14.05,4.551,4.747,273.5,7.354,6.576,130.2518,9.53,0.0173263,0.02762725,0.1376707
"2017-11-29 15:50:00",10691,"CKVY",13.79,36.16,35.98,36.28,35.6,39.29,43.65,39.19,0.283,14.76,15.79,13.64,3.817,4.201,287.9,11.92,3.726,96.87516,9.53,0.0173263,0.02762725,0.1376707
"2017-11-29 15:55:00",10692,"CKVY",13.8,35.72,36.04,36.22,35.6,41.21,41.83,39.25,0.292,14.31,15,13.68,3.052,3.434,302.9,10.69,3.946,86.26565,9.52,0.0173263,0.02762725,0.1376707
"2017-11-29 16:00:00",10693,"CKVY",13.64,35.11,35.41,35.72,35.11,43.13,43.13,41.04,0.298,14.76,15.21,14.28,2.569,2.773,309.8,8.45,4.384,87.07494,9.52,0.009939429,0.01664889,0.1027821
"2017-11-29 16:05:00",10694,"CKVY",13.4,34.86,34.94,35.17,34.8,43.96,43.96,43.03,0.301,15,15.29,14.73,2.456,2.482,294.6,7.496,2.85,75.9492,9.52,0.009939429,0.01664889,0.1027821
"2017-11-29 16:10:00",10695,"CKVY",13.47,34.99,34.7,34.99,34.49,45.78,47.7,43.99,0.315,16.1,16.88,15.16,2.797,2.602,328.2,11.43,4.603,63.50137,9.52,0.009939429,0.01664889,0.1027821
"2017-11-29 16:15:00",10696,"CKVY",13.88,35.36,35.18,35.48,34.87,42.83,45.71,42.52,0.299,15.18,16.1,14.79,2.578,2.741,336.8,6.146,4.384,65.80161,9.52,0.003387398,0.008030117,0.06873195
"2017-11-29 16:20:00",10697,"CKVY",13.37,35.42,35.6,35.73,35.36,40.56,42.83,40.29,0.284,14.44,15.13,13.82,2.668,2.585,328.2,9.1,3.069,73.10925,9.52,0.003387398,0.008030117,0.06873195
"2017-11-29 16:25:00",10698,"CKVY",13.22,34.87,35.14,35.55,34.87,43.03,43.03,40.53,0.295,14.36,14.78,13.8,2.595,2.669,330.1,10.54,4.165,68.74323,9.51,0.003387398,0.008030117,0.06873195
"2017-11-29 16:30:00",10699,"CKVY",13.16,33.82,34.36,34.93,33.82,47.36,47.36,42.83,0.311,15.21,15.96,14.44,2.635,2.597,317,6.514,4.384,54.65548,9.51,-0.0004158436,0.004139028,0.0378774
"2017-11-29 16:35:00",10700,"CKVY",13.11,33.64,33.73,33.89,33.58,47.57,47.98,47.29,0.31,15.97,16.17,15.77,2.462,2.578,326.8,10.1,2.192,38.45918,9.51,-0.0004158436,0.004139028,0.0378774
"2017-11-29 16:40:00",10701,"CKVY",13.06,34.08,33.77,34.08,33.52,43.04,47.57,43.01,0.286,15.16,15.94,13.87,2.232,2.347,345.5,5.671,2.85,30.1593,9.51,-0.0004158436,0.004139028,0.0378774
"2017-11-29 16:45:00",10702,"CKVY",13.05,34.01,33.82,34.2,33.27,43.8,46.64,42.59,0.29,14.38,15.3,13.65,1.99,2.07,7.188,4.713,2.85,23.26524,9.51,-0.004076848,-0.0005421501,0.01711547
"2017-11-29 16:50:00",10703,"CKVY",13.03,33.83,34.05,34.2,33.83,45.68,45.68,43.52,0.3,14.46,15.16,14.1,1.906,1.994,13.26,4.943,1.754,16.72311,9.51,-0.004076848,-0.0005421501,0.01711547
"2017-11-29 16:55:00",10704,"CKVY",13.01,31.67,33.09,33.89,31.67,53.89,55.98,45.55,0.325,16.41,18.13,14.88,1.417,1.631,303.6,48.75,2.192,11.52452,9.51,-0.004076848,-0.0005421501,0.01711547
"2017-11-29 17:00:00",10705,"CKVY",12.98,32.04,32.06,32.22,31.67,53.34,53.85,51.45,0.326,16.6,17.05,16.17,1.561,1.397,299.6,15.98,3.726,7.88631,9.5,-0.001871094,-0.002078884,0.006790088
"2017-11-29 17:05:00",10706,"CKVY",12.98,31.67,31.81,32.16,31.54,56.87,56.91,52.86,0.343,17.51,18.13,16.73,2.416,1.946,322.7,7.104,4.603,5.443157,9.5,-0.001871094,-0.002078884,0.006790088
"2017-11-29 17:10:00",10707,"CKVY",12.97,32.16,31.8,32.16,31.48,52.93,57.59,52.93,0.325,17.7,18.39,16.82,3.47,2.972,336.2,7.569,5.261,3.647424,9.5,-0.001871094,-0.002078884,0.006790088
"2017-11-29 17:15:00",10708,"CKVY",12.96,32.23,32.27,32.48,32.04,51.01,53.06,49.94,0.314,16.25,16.98,15.71,3.949,3.745,336.7,6.114,5.261,2.313864,9.5,-0.0003164743,9.905903E-005,0.001205578
"2017-11-29 17:20:00",10709,"CKVY",12.95,31.74,32.08,32.35,31.68,52.59,52.59,50.6,0.318,16.24,16.49,15.87,4.231,4.145,335.6,5.507,6.138,1.003131,9.5,-0.0003164743,9.905903E-005,0.001205578
"2017-11-29 17:25:00",10710,"CKVY",12.95,31.43,31.59,31.8,31.37,53.14,53.56,52.56,0.317,16.47,16.64,16.3,3.983,4.141,337.9,5.205,4.603,0.3561421,9.5,-0.0003164743,9.905903E-005,0.001205578
"2017-11-29 17:30:00",10711,"CKVY",12.93,30.95,31.09,31.5,30.82,54.38,54.86,53.18,0.318,16.49,16.82,16.25,3.743,3.902,4.654,10.28,3.946,0.1242025,9.5,0.001096022,0.001871038,2.5E-007
"2017-11-29 17:35:00",10712,"CKVY",12.93,31.32,31.08,31.38,30.82,52.39,54.56,52.36,0.311,16.19,16.5,15.79,3.266,3.497,3.936,8.87,5.042,0.02492977,9.5,0.001096022,0.001871038,2.5E-007
"2017-11-29 17:40:00",10713,"CKVY",12.93,31.44,31.28,31.51,31.07,51.57,53.22,51.57,0.308,15.85,16.21,15.62,2.844,3.019,24.86,6.767,3.069,5.695217E-006,9.5,0.001096022,0.001871038,2.5E-007
"2017-11-29 17:45:00",10714,"CKVY",12.93,31.14,31.31,31.57,31.07,52.71,52.88,51.36,0.311,15.85,16.11,15.54,2.708,2.748,29.03,5.359,3.507,0,9.5,-1.741387E-005,0.0004875989,2.5E-007
"2017-11-29 17:50:00",10715,"CKVY",12.92,30.77,30.89,31.32,30.65,54.94,55.39,52.74,0.319,16.36,16.72,15.95,2.546,2.624,29.67,5.272,3.726,0,9.5,-1.741387E-005,0.0004875989,2.5E-007
"2017-11-29 17:55:00",10716,"CKVY",12.92,30.71,30.54,30.77,30.22,54.98,56.32,54.26,0.319,16.34,16.65,16.03,2.651,2.637,353.2,19.41,3.288,0,9.5,-1.741387E-005,0.0004875989,2.5E-007
"2017-11-29 18:00:00",10717,"CKVY",12.9,30.16,30.65,31.08,30.1,57.45,57.45,53.4,0.326,16.42,16.99,15.97,2.81,2.754,344.2,9.18,3.946,0,9.5,-0.0007176432,-0.0004507853,2.5E-007
"2017-11-29 18:05:00",10718,"CKVY",12.91,30.34,30.18,30.41,29.97,55.73,57.86,55.7,0.318,16.7,17.13,16.31,3.211,2.965,351.7,7.579,5.042,0,9.5,-0.0007176432,-0.0004507853,2.5E-007
"2017-11-29 18:10:00",10719,"CKVY",12.89,30.84,30.63,30.96,30.22,52.61,55.77,52.61,0.307,15.88,16.4,15.51,3.469,3.345,15.37,6.528,4.384,0,9.5,-0.0007176432,-0.0004507853,2.5E-007
"2017-11-29 18:15:00",10720,"CKVY",12.9,31.02,31.18,31.46,30.84,51.89,52.54,50.07,0.305,15.23,15.58,14.89,3.144,3.335,20.05,11.25,3.726,0,9.5,5.314824E-005,0.0005614213,2.5E-007
"2017-11-29 18:20:00",10721,"CKVY",12.89,30.84,30.97,31.15,30.71,54.6,54.7,51.89,0.318,15.82,16.45,15.37,2.607,2.881,35.54,8.67,2.85,0,9.5,5.314824E-005,0.0005614213,2.5E-007
"2017-11-29 18:25:00",10722,"CKVY",12.88,31.21,30.99,31.33,30.71,52.54,55.12,52.34,0.311,16.29,16.74,15.78,2.275,2.458,22.77,23.5,3.507,0,9.5,5.314824E-005,0.0005614213,2.5E-007
"2017-11-29 18:30:00",10723,"CKVY",12.88,31.4,31.25,31.52,31.03,51.38,52.72,51.38,0.306,15.76,15.93,15.52,2.242,2.215,330.6,6.585,3.069,0,9.5,-0.000830803,-0.0005919695,2.5E-007
"2017-11-29 18:35:00",10724,"CKVY",12.89,31.41,31.56,31.71,31.34,52.34,52.34,50.25,0.312,15.65,16.06,15.2,2.104,2.208,336.2,7.772,2.411,0,9.5,-0.000830803,-0.0005919695,2.5E-007
"2017-11-29 18:40:00",10725,"CKVY",12.88,31.59,31.36,31.59,31.22,50.21,54.09,50.21,0.302,16.1,16.69,15.1,1.812,1.887,329.4,8.37,2.192,0,9.5,-0.000830803,-0.0005919695,2.5E-007
"2017-11-29 18:45:00",10726,"CKVY",12.88,31.22,31.6,31.78,31.22,54.4,54.47,49.6,0.322,15.6,16.83,14.93,1.985,1.893,328.6,7.324,3.507,0,9.5,-0.001629197,-0.00170266,2.5E-007
"2017-11-29 18:50:00",10727,"CKVY",12.88,30.6,31.04,31.41,30.48,56.09,57.32,53.99,0.324,16.93,17.59,16.42,2.244,2.134,340.7,13.24,3.507,0,9.5,-0.001629197,-0.00170266,2.5E-007
"2017-11-29 18:55:00",10728,"CKVY",12.88,29.86,30.1,30.73,29.61,62.99,63.13,55.02,0.353,17.99,18.91,16.32,2.487,2.366,317.6,17.54,2.85,0,9.5,-0.001629197,-0.00170266,2.5E-007
"2017-11-29 19:00:00",10729,"CKVY",12.88,29.24,29.6,29.86,29.18,63.4,64.09,61.24,0.346,18.45,19.12,18.04,2.786,2.615,295.4,5.902,5.261,0,9.5,-0.001401629,-0.001406432,2.5E-007
"2017-11-29 19:05:00",10730,"CKVY",12.87,28.32,28.73,29.37,28.25,68.49,68.62,63.34,0.36,18.92,19.4,18.28,3.176,2.971,302.8,6.615,5.261,0,9.5,-0.001401629,-0.001406432,2.5E-007
"2017-11-29 19:10:00",10731,"CKVY",12.85,28.87,28.45,28.87,28.19,67.73,69.86,67.66,0.364,19.49,19.92,19.17,3.675,3.454,334.4,8.54,4.384,0,9.5,-0.001401629,-0.001406432,2.5E-007
"2017-11-29 19:15:00",10732,"CKVY",12.87,29.24,29.09,29.37,28.62,63.2,67.73,62.44,0.345,18.74,19.55,18,3.46,3.615,354.5,21.19,4.165,0,9.5,-0.0007365979,-0.0005445689,2.5E-007
"2017-11-29 19:20:00",10733,"CKVY",12.86,29.55,29.46,29.86,29.06,60.59,63.82,59.8,0.335,17.86,18.52,17.43,3.233,3.315,357.4,10.26,3.726,0,9.5,-0.0007365979,-0.0005445689,2.5E-007
"2017-11-29 19:25:00",10734,"CKVY",12.86,29.68,29.62,29.74,29.43,60.72,61.69,60.55,0.338,17.92,18.14,17.49,2.767,3.039,331.7,6.514,3.069,0,9.5,-0.0007365979,-0.0005445689,2.5E-007
"2017-11-29 19:30:00",10735,"CKVY",12.85,30.05,29.7,30.05,29.37,57.43,61.48,57.32,0.324,17.37,17.96,16.71,2.684,2.67,355.8,7.624,4.165,0,9.5,-0.0006774366,-0.0004350602,2.5E-007
"2017-11-29 19:35:00",10736,"CKVY",12.85,29.74,29.99,30.23,29.68,60.9,60.9,57.26,0.339,17.3,17.95,16.72,2.463,2.613,307,11.32,3.726,0,9.5,-0.0006774366,-0.0004350602,2.5E-007
"2017-11-29 19:40:00",10737,"CKVY",12.85,28.38,29.06,29.74,28.25,70.55,70.55,60.97,0.372,19.01,20.03,17.86,2.36,2.357,300.9,6.264,2.411,0,9.5,-0.0006774366,-0.0004350602,2.5E-007
"2017-11-29 19:45:00",10738,"CKVY",12.85,28.2,28.13,28.38,27.95,71.14,72.41,70.48,0.372,20.15,20.4,19.84,2.283,2.382,325.3,21.62,3.069,0,9.5,-0.001591001,-0.001692102,2.5E-007
"2017-11-29 19:50:00",10739,"CKVY",12.84,29.25,28.46,29.25,27.95,62.31,71.24,62.11,0.34,18.93,20.15,17.79,2.164,2.21,39.65,14.66,2.85,0,9.5,-0.001591001,-0.001692102,2.5E-007
"2017-11-29 19:55:00",10740,"CKVY",12.84,29.32,29.23,29.5,28.88,62.49,64.17,61.21,0.342,18.01,18.45,17.51,1.975,2.097,21.48,16.58,1.754,0,9.5,-0.001591001,-0.001692102,2.5E-007
"2017-11-29 20:00:00",10741,"CKVY",12.85,29.13,29.3,29.44,29.13,63.93,63.93,62.35,0.348,18.22,18.56,17.99,1.527,1.738,32.8,2.445,1.315,0,9.5,-0.002097196,-0.00242309,2.5E-007
"2017-11-29 20:05:00",10742,"CKVY",12.85,28.94,29.03,29.19,28.88,64.86,65.58,63.89,0.35,18.62,18.98,18.4,1.289,1.362,29.56,6.361,1.973,0,9.5,-0.002097196,-0.00242309,2.5E-007
"2017-11-29 20:10:00",10743,"CKVY",12.84,28.76,28.67,29.01,28.39,69.08,69.39,64.86,0.37,19.33,19.91,18.55,1.341,1.34,54.91,8.56,2.192,0,9.5,-0.002097196,-0.00242309,2.5E-007
"2017-11-29 20:15:00",10744,"CKVY",12.84,28.64,28.68,28.82,28.57,68.29,70.04,67.4,0.364,19.76,20.2,19.21,1.218,1.26,31.01,27.65,1.754,0,9.5,-0.003265593,-0.004244453,2.5E-007
"2017-11-29 20:20:00",10745,"CKVY",12.83,29.01,28.74,29.07,28.51,64.17,68.43,64.14,0.347,18.95,19.61,18.3,1.302,1.259,349.6,12.68,2.63,0,9.5,-0.003265593,-0.004244453,2.5E-007
"2017-11-29 20:25:00",10746,"CKVY",12.83,29.38,29.14,29.38,28.82,60.32,64.24,60.32,0.331,17.84,18.45,17.22,1.365,1.332,25.63,8.49,2.411,0,9.5,-0.003265593,-0.004244453,2.5E-007
"2017-11-29 20:30:00",10747,"CKVY",12.82,29.69,29.57,29.81,29.38,60.8,60.8,59.57,0.338,17.45,17.81,17.07,1.495,1.479,56.67,11.68,1.973,0,9.51,-0.003096164,-0.003970998,2.5E-007
"2017-11-29 20:35:00",10748,"CKVY",12.82,28.02,28.89,29.75,28.02,78.32,78.32,60.87,0.407,20.42,22.23,17.78,1.377,1.378,149.7,29.31,2.63,0,9.51,-0.003096164,-0.003970998,2.5E-007
"2017-11-29 20:40:00",10749,"CKVY",12.83,27.83,27.79,28.08,27.59,75.85,78.87,75.06,0.391,21.51,22.23,20.91,1.654,1.49,187.8,14.65,2.85,0,9.51,-0.003096164,-0.003970998,2.5E-007
"2017-11-29 20:45:00",10750,"CKVY",12.83,26.9,27.31,27.96,26.78,80.3,80.3,75.85,0.398,21.67,21.88,21.21,2.108,1.831,208.7,3.082,3.069,0,9.51,-0.003133329,-0.004011065,2.5E-007
"2017-11-29 20:50:00",10751,"CKVY",12.83,25.85,26.54,26.9,25.79,81.2,81.2,79.73,0.386,21.31,21.75,20.79,2.689,2.499,220.2,6.545,3.726,0,9.51,-0.003133329,-0.004011065,2.5E-007
"2017-11-29 20:55:00",10752,"CKVY",12.82,25.92,25.53,25.92,25.17,80.1,83.8,80.1,0.382,20.88,21.12,20.53,2.708,2.706,216.8,7.427,3.288,0,9.51,-0.003133329,-0.004011065,2.5E-007
"2017-11-29 21:00:00",10753,"CKVY",12.83,24.93,25.59,26.16,24.93,81.7,81.7,79.05,0.373,20.36,20.63,20.12,2.411,2.605,276.7,30.66,2.411,0,9.51,-0.002197305,-0.002569565,2.5E-007
"2017-11-29 21:05:00",10754,"CKVY",12.82,25.18,25,25.3,24.74,78.67,81.7,78.67,0.363,19.69,20.24,19.42,1.717,2.069,5.498,26.3,1.754,0,9.5,-0.002197305,-0.002569565,2.5E-007
"2017-11-29 21:10:00",10755,"CKVY",12.81,25.55,25.53,25.73,25.11,74.62,78.74,74.62,0.35,19.21,19.57,18.61,0.867,1.276,37.2,0.082,0.438,0,9.5,-0.002197305,-0.002569565,2.5E-007
"2017-11-29 21:15:00",10756,"CKVY",12.82,26.91,26.07,26.97,25.49,69.74,75.2,69.74,0.346,18.73,19.2,18.35,0.614,0.648,315.6,68.99,1.973,0,9.5,-0.003274251,-0.004298698,2.5E-007
"2017-11-29 21:20:00",10757,"CKVY",12.81,26.79,27.16,27.66,26.67,73.73,73.8,67.2,0.364,18.73,19.53,17.92,0.556,0.616,241.6,14.85,1.973,0,9.5,-0.003274251,-0.004298698,2.5E-007
"2017-11-29 21:25:00",10758,"CKVY",12.81,25.62,26.2,26.79,25.55,76.62,76.62,73.66,0.36,19.22,19.61,18.92,0.597,0.557,203,35.76,1.315,0,9.5,-0.003274251,-0.004298698,2.5E-007
"2017-11-29 21:30:00",10759,"CKVY",12.8,25.19,25.41,25.62,25.18,80.9,80.9,76.72,0.374,19.7,20.22,19.26,0.42,0.55,108.5,12.44,1.315,0,9.5,-0.004479574,-0.006493717,2.5E-007
"2017-11-29 21:35:00",10760,"CKVY",12.81,24.2,24.93,25.25,24.2,82,83.2,80.9,0.363,20.28,20.56,19.47,0.933,0.538,115.8,9.51,3.507,0,9.5,-0.004479574,-0.006493717,2.5E-007
"2017-11-29 21:40:00",10761,"CKVY",12.8,23.89,23.97,24.2,23.83,83.7,83.7,81.9,0.366,19.5,19.72,19.33,1.444,1.267,106.1,0.569,3.288,0,9.5,-0.004479574,-0.006493717,2.5E-007
"2017-11-29 21:45:00",10762,"CKVY",12.79,24.08,24.09,24.26,23.89,81.9,84,81.9,0.361,19.78,20.06,19.35,2.354,1.867,106.6,1.963,3.946,0,9.5,-0.003486235,-0.004667563,2.5E-007
"2017-11-29 21:50:00",10763,"CKVY",12.81,25.56,25.08,26.12,24.08,74.18,81.8,73.67,0.348,19.04,19.44,18.41,2.769,2.683,105.3,7.899,4.165,0,9.5,-0.003486235,-0.004667563,2.5E-007
"2017-11-29 21:55:00",10764,"CKVY",12.8,23.58,24.47,25.56,23.58,77.79,78.21,74.22,0.336,18.16,18.54,17.67,2.568,2.64,78.52,43.1,2.63,0,9.5,-0.003486235,-0.004667563,2.5E-007
"2017-11-29 22:00:00",10765,"CKVY",12.8,24.82,24.19,24.94,23.34,77.83,80.1,77.79,0.354,18.59,19.1,17.49,2.056,2.436,8.6,14.63,2.63,0,9.5,-0.001946684,-0.002234741,2.5E-007
"2017-11-29 22:05:00",10766,"CKVY",12.79,22.72,23.53,24.82,22.59,83.4,83.4,76.9,0.348,18.18,18.88,17.7,1.249,1.603,211.2,48.95,2.192,0,9.5,-0.001946684,-0.002234741,2.5E-007
"2017-11-29 22:10:00",10767,"CKVY",12.78,21.54,22.13,22.78,21.54,85.6,85.6,83.4,0.339,18.12,18.52,17.66,1.831,1.448,217.2,8.77,4.165,0,9.5,-0.001946684,-0.002234741,2.5E-007
"2017-11-29 22:15:00",10768,"CKVY",12.8,20.99,21.21,21.61,20.93,88.7,88.8,85.6,0.344,17.95,18.27,17.69,2.467,2.092,222.3,2.774,3.946,0,9.5,-0.00281874,-0.003579264,2.5E-007
"2017-11-29 22:20:00",10769,"CKVY",12.79,20.62,20.84,21.11,20.62,86.7,88.7,86.7,0.331,17.77,18.29,17.29,3.18,2.843,225.7,3.378,3.726,0,9.5,-0.00281874,-0.003579264,2.5E-007
"2017-11-29 22:25:00",10770,"CKVY",12.79,21.98,20.88,21.98,20.62,82.5,86.7,82.5,0.333,17.29,17.61,17.09,3.017,3.19,233.7,22.07,3.507,0,9.5,-0.00281874,-0.003579264,2.5E-007
"2017-11-29 22:30:00",10771,"CKVY",12.79,21.42,22.67,23.46,21.42,80.2,82.5,76.91,0.316,17.05,17.7,16.25,2.461,2.767,297.2,33.02,3.726,0,9.5,-0.00186907,-0.002140717,2.5E-007
"2017-11-29 22:35:00",10772,"CKVY",12.77,21.73,21.39,21.86,21.11,84.7,84.9,80.1,0.338,17.1,17.99,16.15,1.919,2.165,325.8,11.15,2.192,0,9.5,-0.00186907,-0.002140717,2.5E-007
"2017-11-29 22:40:00",10773,"CKVY",12.78,21.36,21.43,21.92,21.05,85.1,85.1,83.6,0.335,17.41,17.97,16.99,1.743,1.78,11.51,22.81,2.411,0,9.5,-0.00186907,-0.002140717,2.5E-007
"2017-11-29 22:45:00",10774,"CKVY",12.78,22.04,21.85,22.11,21.49,84.7,85.3,84.2,0.343,17.94,18.19,17.71,1.456,1.624,60.06,14.69,1.973,0,9.5,-0.002653597,-0.003324311,2.5E-007
"2017-11-29 22:50:00",10775,"CKVY",12.78,20.5,21.15,22.1,20.38,86.9,86.9,84.5,0.33,17.48,18.25,17.06,1.511,1.464,114.6,12.8,2.63,0,9.5,-0.002653597,-0.003324311,2.5E-007
"2017-11-29 22:55:00",10776,"CKVY",12.77,21,20.53,21,20.25,87,87.8,86.8,0.337,17.39,17.74,17.01,1.455,1.523,92.1,1.338,2.192,0,9.5,-0.002653597,-0.003324311,2.5E-007
"2017-11-29 23:00:00",10777,"CKVY",12.77,21,20.97,21.19,20.75,86.1,87.2,85.8,0.334,17.57,17.9,17.17,1.576,1.446,60.9,21.96,2.192,0,9.5,-0.003015686,-0.003928926,2.5E-007
"2017-11-29 23:05:00",10778,"CKVY",12.77,21.87,21.55,21.93,21,84.4,86.1,83.7,0.339,17.63,17.97,17.39,1.571,1.612,16.58,16.37,2.192,0,9.5,-0.003015686,-0.003928926,2.5E-007
"2017-11-29 23:10:00",10779,"CKVY",12.77,21.5,21.84,21.99,21.43,82.9,84.4,82.6,0.328,17.57,17.97,17.03,1.424,1.522,333.8,14.4,1.973,0,9.5,-0.003015686,-0.003928926,2.5E-007
"2017-11-29 23:15:00",10780,"CKVY",12.77,19.27,20.34,21.5,19.14,85.1,85.1,82.9,0.306,16.19,17.17,15.15,1.604,1.452,273.9,17.61,3.288,0,9.5,-0.00291634,-0.003766833,2.5E-007
"2017-11-29 23:20:00",10781,"CKVY",12.77,20.13,19.67,20.2,19.21,85.1,86.1,85,0.318,16.06,16.45,15.5,1.469,1.56,317.9,12.73,2.411,0,9.5,-0.00291634,-0.003766833,2.5E-007
"2017-11-29 23:25:00",10782,"CKVY",12.75,20.45,20.41,20.63,20.13,84.2,85.1,83.1,0.319,16.37,16.74,16.03,1.367,1.37,315.2,12.81,1.315,0,9.5,-0.00291634,-0.003766833,2.5E-007
"2017-11-29 23:30:00",10783,"CKVY",12.75,20.26,20.33,20.51,20.13,83.7,84.3,83.2,0.314,16.17,16.48,15.89,0.88,1.23,317.4,7.626,1.096,0,9.5,-0.00297192,-0.003891075,2.5E-007
"2017-11-29 23:35:00",10784,"CKVY",12.76,19.52,19.73,20.26,19.39,86,86.6,83.6,0.313,15.9,16.4,15.31,0.667,0.749,352,20.98,1.534,0,9.5,-0.00297192,-0.003891075,2.5E-007
"2017-11-29 23:40:00",10785,"CKVY",12.76,18.71,18.83,19.52,18.59,88.3,88.3,85.1,0.31,15.59,16.01,15.15,0.507,0.624,289.9,17.81,1.315,0,9.5,-0.00297192,-0.003891075,2.5E-007
"2017-11-29 23:45:00",10786,"CKVY",12.74,19.33,19.05,19.33,18.65,86.2,88.6,85.8,0.311,15.91,16.26,15.6,0.522,0.455,260.5,18.86,1.315,0,9.5,-0.003769537,-0.005429569,2.5E-007
"2017-11-29 23:50:00",10787,"CKVY",12.76,18.47,18.96,19.58,18.41,85.6,86.3,83.5,0.298,15.08,16.12,14.57,0.437,0.488,238.6,11.3,1.315,0,9.5,-0.003769537,-0.005429569,2.5E-007
"2017-11-29 23:55:00",10788,"CKVY",12.75,18.53,18.45,18.66,18.22,86.1,86.7,85.5,0.3,15.06,15.25,14.79,0.863,0.582,232.1,6.495,2.63,0,9.5,-0.003769537,-0.005429569,2.5E-007
"2017-11-30 00:00:00",10789,"CKVY",12.74,18.29,18.58,18.78,18.23,85.5,86.1,84.9,0.295,14.96,15.28,14.53,1.676,1.279,227.7,7.169,3.507,0,9.5,-0.003493114,-0.004906915,2.5E-007
"2017-11-30 00:05:00",10790,"CKVY",12.72,18.29,18.36,18.54,18.16,85.4,86.1,85.4,0.295,14.77,15.02,14.57,2.444,2.056,243.1,7.891,3.507,0,9.5,-0.003493114,-0.004906915,2.5E-007
"2017-11-30 00:10:00",10791,"CKVY",12.74,17.42,17.84,18.35,17.36,86.9,87.4,85.2,0.289,14.41,14.71,14.16,2.593,2.6,280.6,30.99,3.288,0,9.5,-0.003493114,-0.004906915,2.5E-007
"2017-11-30 00:15:00",10792,"CKVY",12.74,17.42,17.08,17.42,16.8,87.7,88.1,85.8,0.292,13.9,14.4,13.28,1.966,2.278,341.2,32.32,1.973,0,9.5,-0.002130657,-0.002567036,2.5E-007
"2017-11-30 00:20:00",10793,"CKVY",12.74,18.16,17.72,18.23,17.3,87.4,87.8,87.3,0.3,14.65,15.12,14.27,1.432,1.737,357.1,9.15,1.973,0,9.5,-0.002130657,-0.002567036,2.5E-007
"2017-11-30 00:25:00",10794,"CKVY",12.74,18.47,18.39,18.6,18.1,87,87.6,87,0.303,15.28,15.5,14.99,0.722,1.029,303.8,36.95,0,0,9.5,-0.002130657,-0.002567036,2.5E-007
"2017-11-30 00:30:00",10795,"CKVY",12.73,17.61,17.92,18.54,17.42,87.6,87.6,83.9,0.293,14.37,15.32,13.58,0.868,0.751,174.5,36.46,2.63,0,9.5,-0.003045945,-0.004080531,2.5E-007
"2017-11-30 00:35:00",10796,"CKVY",12.73,18.48,17.86,18.48,17.48,91.1,91.2,87.6,0.317,15.26,16.32,14.43,1.073,0.915,170.8,14.54,2.411,0,9.5,-0.003045945,-0.004080531,2.5E-007
"2017-11-30 00:40:00",10797,"CKVY",12.73,18.54,18.55,18.66,18.41,89.4,91.1,89,0.312,16.05,16.44,15.71,1.448,1.283,179.2,12.25,1.754,0,9.5,-0.003045945,-0.004080531,2.5E-007
"2017-11-30 00:45:00",10798,"CKVY",12.73,18.11,18.4,18.66,18.04,88.5,89.4,88.4,0.303,15.71,16.06,15.21,1.211,1.415,193.9,8.58,1.534,0,9.5,-0.003102756,-0.004155949,2.5E-007
"2017-11-30 00:50:00",10799,"CKVY",12.73,17.8,17.96,18.23,17.68,89.4,89.4,88.4,0.302,15.25,15.56,15.02,0.686,0.959,241.2,28.41,1.096,0,9.5,-0.003102756,-0.004155949,2.5E-007
"2017-11-30 00:55:00",10800,"CKVY",12.72,18.11,17.81,18.17,17.62,90,90.5,89.4,0.308,15.38,15.81,15.09,0.583,0.544,219.1,15.96,2.192,0,9.5,-0.003102756,-0.004155949,2.5E-007
"2017-11-30 01:00:00",10801,"CKVY",12.72,18.42,18.51,18.67,18.05,87.4,90.1,87.4,0.303,15.67,15.97,15.17,0.802,0.742,226.5,2.856,2.63,0,9.5,-0.003524552,-0.004981643,2.5E-007
"2017-11-30 01:05:00",10802,"CKVY",12.72,17.74,17.88,18.42,17.68,88.5,88.5,86.7,0.298,14.78,15.31,14.46,0.724,0.755,287.9,31.38,0.658,0,9.5,-0.003524552,-0.004981643,2.5E-007
"2017-11-30 01:10:00",10803,"CKVY",12.72,17.68,17.67,17.8,17.43,87.6,88.7,87.5,0.294,14.73,15.02,14.41,0.683,0.755,301.3,5.408,1.315,0,9.5,-0.003524552,-0.004981643,2.5E-007
"2017-11-30 01:15:00",10804,"CKVY",12.72,17.19,17.39,17.62,17.06,88.3,88.3,87.5,0.29,14.36,14.58,14.04,0.741,0.628,303.1,6.824,1.754,0,9.5,-0.003497896,-0.004961255,2.5E-007
"2017-11-30 01:20:00",10805,"CKVY",12.71,17.13,17.1,17.19,16.88,89.5,89.6,88.2,0.294,14.41,14.65,14.18,1.129,0.96,325.4,2.494,1.754,0,9.5,-0.003497896,-0.004961255,2.5E-007
"2017-11-30 01:25:00",10806,"CKVY",12.71,16.94,17.04,17.19,16.88,89.7,89.8,89.5,0.292,14.51,14.66,14.37,0.91,1.04,334.1,1.901,0.438,0,9.5,-0.003497896,-0.004961255,2.5E-007
"2017-11-30 01:30:00",10807,"CKVY",12.71,17.44,17.12,17.44,16.88,90.6,90.7,89.7,0.302,14.75,15.19,14.41,0.506,0.686,333.5,3.036,1.315,0,9.5,-0.003277872,-0.00454237,2.5E-007
"2017-11-30 01:35:00",10808,"CKVY",12.71,17.57,17.59,17.69,17.38,88.9,90.7,88.9,0.297,15.11,15.32,14.77,0.393,0.454,333,4.392,1.315,0,9.5,-0.003277872,-0.00454237,2.5E-007
"2017-11-30 01:40:00",10809,"CKVY",12.68,17.87,17.63,18,17.44,89.8,89.8,88.7,0.304,14.99,15.5,14.67,0.678,0.485,51.95,37.16,1.973,0,9.5,-0.003277872,-0.00454237,2.5E-007
"2017-11-30 01:45:00",10810,"CKVY",12.7,18.68,18.29,18.68,17.87,87.8,89.8,87.7,0.308,15.58,15.73,15.36,1.162,0.977,107.7,20.41,2.411,0,9.51,-0.003621135,-0.005195325,2.5E-007
"2017-11-30 01:50:00",10811,"CKVY",12.7,17.57,18.35,18.87,17.5,87.1,87.8,85.8,0.291,15.07,15.74,14.13,1.664,1.376,146.4,13.44,2.85,0,9.51,-0.003621135,-0.005195325,2.5E-007
"2017-11-30 01:55:00",10812,"CKVY",12.7,17.87,17.65,18.06,17.38,88.6,89.5,87.1,0.3,14.84,15.41,14.29,2.133,1.971,185.9,30.49,3.069,0,9.51,-0.003621135,-0.005195325,2.5E-007
"2017-11-30 02:00:00",10813,"CKVY",12.68,16.95,17.45,17.94,16.82,89.6,89.6,88.6,0.292,14.76,15.19,14.25,2.272,2.189,215.4,10.4,2.63,0,9.51,-0.002516128,-0.003162649,2.5E-007
"2017-11-30 02:05:00",10814,"CKVY",12.69,16.51,16.86,17.07,16.45,90.4,91.2,89.6,0.289,14.59,14.93,14.12,2.065,2.173,227.2,2.848,2.85,0,9.51,-0.002516128,-0.003162649,2.5E-007
"2017-11-30 02:10:00",10815,"CKVY",12.67,16.33,16.45,16.57,16.27,90,90.5,90,0.285,14.11,14.28,13.91,1.58,1.851,233.8,4.932,1.754,0,9.51,-0.002516128,-0.003162649,2.5E-007
"2017-11-30 02:15:00",10816,"CKVY",12.67,16.02,16.15,16.45,15.96,89.5,90.1,89.4,0.28,13.64,14.04,13.4,0.863,1.21,238.2,0.149,0,0,9.51,-0.002547325,-0.003234353,2.5E-007
"2017-11-30 02:20:00",10817,"CKVY",12.67,16.7,16.32,16.7,15.96,91.5,91.5,89.5,0.295,14.07,14.65,13.42,0.281,0.578,244.1,10.88,0,0,9.51,-0.002547325,-0.003234353,2.5E-007
"2017-11-30 02:25:00",10818,"CKVY",12.66,16.95,16.91,17.19,16.64,90.2,91.5,90.2,0.294,14.73,14.93,14.56,0.329,0.229,354.9,15.79,1.754,0,9.51,-0.002547325,-0.003234353,2.5E-007
"2017-11-30 02:30:00",10819,"CKVY",12.68,17.57,17.25,17.69,16.95,90.2,90.3,90,0.302,14.87,15.3,14.55,0.603,0.473,4.536,0.097,1.096,0,9.51,-0.003763761,-0.005570954,2.5E-007
"2017-11-30 02:35:00",10820,"CKVY",12.68,17.5,17.73,17.94,17.44,87.6,90.2,87.6,0.292,15.13,15.43,14.38,0.629,0.628,4.354,0.095,0.658,0,9.51,-0.003763761,-0.005570954,2.5E-007
"2017-11-30 02:40:00",10821,"CKVY",12.67,16.76,17.13,17.5,16.7,88.4,88.4,87,0.286,14.08,14.46,13.73,0.302,0.487,1.464,18.46,0.438,0,9.51,-0.003763761,-0.005570954,2.5E-007
"2017-11-30 02:45:00",10822,"CKVY",12.67,17.5,17.26,17.63,16.64,88.1,90.4,88.1,0.294,14.61,15.18,13.86,0.702,0.481,266.9,7.11,2.63,0,9.51,-0.003686885,-0.005368095,2.5E-007
"2017-11-30 02:50:00",10823,"CKVY",12.67,17.19,17.37,17.57,17.19,86.7,88.1,86.6,0.285,14.2,14.61,13.88,1.178,0.927,279.1,7.62,1.973,0,9.51,-0.003686885,-0.005368095,2.5E-007
"2017-11-30 02:55:00",10824,"CKVY",12.67,16.82,17.09,17.32,16.7,86.5,86.8,86.3,0.28,13.79,14.06,13.38,1.618,1.38,287.3,7.678,2.63,0,9.51,-0.003686885,-0.005368095,2.5E-007
"2017-11-30 03:00:00",10825,"CKVY",12.67,16.39,16.58,16.76,16.33,88.3,88.8,86.6,0.281,13.66,13.9,13.32,1.239,1.515,281.6,3.46,2.411,0,9.51,-0.002872538,-0.003802774,2.5E-007
"2017-11-30 03:05:00",10826,"CKVY",12.66,15.71,15.94,16.45,15.58,88.9,88.9,87.2,0.274,12.97,13.61,12.48,0.774,1.004,221.2,37.76,0.877,0,9.51,-0.002872538,-0.003802774,2.5E-007
"2017-11-30 03:10:00",10827,"CKVY",12.66,16.08,15.76,16.08,15.58,91.1,91.1,88.8,0.286,13.39,13.93,12.95,0.432,0.588,142.8,79.12,1.096,0,9.51,-0.002872538,-0.003802774,2.5E-007
"2017-11-30 03:15:00",10828,"CKVY",12.66,17.07,16.58,17.13,16.02,90.3,91.3,90.3,0.295,14.4,14.81,13.87,0.527,0.408,47.22,0.134,1.534,0,9.51,-0.003408205,-0.004861452,2.5E-007
"2017-11-30 03:20:00",10829,"CKVY",12.66,16.95,17.09,17.32,16.89,89.7,90.3,89.1,0.292,14.55,14.85,14.24,0.701,0.652,47.28,0.127,1.096,0,9.51,-0.003408205,-0.004861452,2.5E-007
"2017-11-30 03:25:00",10830,"CKVY",12.65,16.51,16.67,17.01,16.45,90,90.1,89.6,0.288,14.21,14.54,13.97,0.897,0.828,87.2,11.94,1.315,0,9.51,-0.003408205,-0.004861452,2.5E-007
"2017-11-30 03:30:00",10831,"CKVY",12.65,16.27,16.55,16.7,16.27,89.6,90.1,89.5,0.283,14.1,14.29,13.75,0.611,0.751,78.46,13.2,0.877,0,9.51,-0.003400931,-0.00480466,2.5E-007
"2017-11-30 03:35:00",10832,"CKVY",12.65,16.45,16.25,16.45,16.08,90,90.1,89.4,0.287,13.78,14.04,13.51,0.658,0.597,33.89,1.001,1.315,0,9.51,-0.003400931,-0.00480466,2.5E-007
"2017-11-30 03:40:00",10833,"CKVY",12.64,16.33,16.42,16.57,16.2,89.5,90,89.4,0.284,13.94,14.13,13.63,0.385,0.537,55.29,5.747,0.658,0,9.51,-0.003400931,-0.00480466,2.5E-007
"2017-11-30 03:45:00",10834,"CKVY",12.63,16.45,16.51,16.7,16.2,88.8,89.8,88.7,0.283,13.89,14.07,13.65,0.406,0.366,305.1,38.97,1.534,0,9.51,-0.003624354,-0.005299954,2.5E-007
"2017-11-30 03:50:00",10835,"CKVY",12.64,15.52,16.12,16.57,15.46,87.4,88.9,87.4,0.268,13.25,13.83,12.4,0.718,0.592,303.1,8.52,2.411,0,9.51,-0.003624354,-0.005299954,2.5E-007
"2017-11-30 03:55:00",10836,"CKVY",12.63,14.54,14.91,15.59,14.47,88.7,88.7,87.2,0.26,11.97,12.53,11.72,1.13,0.907,264.9,7.153,1.754,0,9.51,-0.003624354,-0.005299954,2.5E-007
"2017-11-30 04:00:00",10837,"CKVY",12.63,14.6,14.61,14.72,14.47,90.2,90.2,88.7,0.265,12.15,12.36,11.77,1.151,1.209,286.7,5.688,1.534,0,9.51,-0.003069632,-0.004237269,2.5E-007
"2017-11-30 04:05:00",10838,"CKVY",12.63,14.47,14.5,14.66,14.23,90.8,90.9,90.2,0.265,12.25,12.4,11.99,0.581,0.84,297.6,19.59,0,0,9.51,-0.003069632,-0.004237269,2.5E-007
"2017-11-30 04:10:00",10839,"CKVY",12.62,15.22,14.78,15.22,14.41,92.1,92.1,90.8,0.278,12.76,13.33,12.2,0.27,0.444,206.6,19.48,1.096,0,9.51,-0.003069632,-0.004237269,2.5E-007
"2017-11-30 04:15:00",10840,"CKVY",12.62,15.72,15.6,15.84,15.16,92.2,92.8,92.1,0.285,13.83,14.11,13.27,0.525,0.324,262.4,5.776,1.754,0,9.52,-0.003445306,-0.005007689,2.5E-007
"2017-11-30 04:20:00",10841,"CKVY",12.62,15.72,15.65,15.78,15.47,92,92.2,91.8,0.284,13.72,13.88,13.5,1.038,0.779,250.6,3.763,1.754,0,9.52,-0.003445306,-0.005007689,2.5E-007
"2017-11-30 04:25:00",10842,"CKVY",12.61,15.47,15.64,15.78,15.47,91.9,92.2,91.9,0.281,13.75,13.91,13.53,1.425,1.207,243.2,4.482,2.192,0,9.52,-0.003445306,-0.005007689,2.5E-007
"2017-11-30 04:30:00",10843,"CKVY",12.59,15.28,15.34,15.59,15.16,92.1,92.2,91.8,0.279,13.42,13.67,13.29,1.886,1.672,235.3,3.282,3.288,0,9.52,-0.002897208,-0.003870798,2.5E-007
"2017-11-30 04:35:00",10844,"CKVY",12.6,15.35,15.21,15.47,14.98,92.5,92.7,92,0.281,13.36,13.74,13.07,2.14,1.998,231.8,6.264,3.069,0,9.52,-0.002897208,-0.003870798,2.5E-007
"2017-11-30 04:40:00",10845,"CKVY",12.6,14.98,15.05,15.35,14.79,92.4,92.5,91.9,0.276,13.17,13.56,12.93,2.425,2.297,230.7,4.226,2.85,0,9.52,-0.002897208,-0.003870798,2.5E-007
"2017-11-30 04:45:00",10846,"CKVY",12.59,15.04,14.94,15.16,14.79,90.6,92.4,90.6,0.271,12.94,13.16,12.69,2.117,2.332,216,8.11,2.63,0,9.52,-0.002221509,-0.002724485,2.5E-007
"2017-11-30 04:50:00",10847,"CKVY",12.6,14.73,14.68,15.1,14.48,91.8,91.8,89.4,0.271,12.35,12.82,12,1.747,1.935,78.61,33.96,1.754,0,9.52,-0.002221509,-0.002724485,2.5E-007
"2017-11-30 04:55:00",10848,"CKVY",12.6,14.91,14.79,14.98,14.6,93.2,93.2,91.8,0.278,13.04,13.36,12.68,1.263,1.509,69.78,11.98,1.534,0,9.52,-0.002221509,-0.002724485,2.5E-007
"2017-11-30 05:00:00",10849,"CKVY",12.59,15.22,15.07,15.28,14.85,93.4,93.5,93.1,0.282,13.49,13.74,13.24,0.963,1.093,78.04,6.893,1.315,0,9.52,-0.002622435,-0.003400386,2.5E-007
"2017-11-30 05:05:00",10850,"CKVY",12.59,15.22,14.99,15.22,14.73,93,93.4,92.4,0.281,13.27,13.67,12.93,0.747,0.866,145,47.7,1.315,0,9.52,-0.002622435,-0.003400386,2.5E-007
"2017-11-30 05:10:00",10851,"CKVY",12.59,15.35,15.32,15.47,15.16,91.8,93.2,91.8,0.279,13.62,13.76,13.35,0.761,0.673,228.6,5.161,2.411,0,9.52,-0.002622435,-0.003400386,2.5E-007
"2017-11-30 05:15:00",10852,"CKVY",12.58,14.79,14.97,15.47,14.67,91.4,91.8,90.2,0.271,12.76,13.5,12.46,1.117,0.916,189.2,16.81,2.85,0,9.52,-0.00319135,-0.004463006,2.5E-007
"2017-11-30 05:20:00",10853,"CKVY",12.58,15.47,15.12,15.47,14.73,90.1,91.7,90.1,0.275,13.02,13.33,12.65,1.237,1.171,181.1,32.97,1.973,0,9.52,-0.00319135,-0.004463006,2.5E-007
"2017-11-30 05:25:00",10854,"CKVY",12.58,15.22,15.31,15.53,15.1,89.8,90.4,89.6,0.271,12.88,13.13,12.65,1.39,1.413,220.6,28.93,2.63,0,9.52,-0.00319135,-0.004463006,2.5E-007
"2017-11-30 05:30:00",10855,"CKVY",12.57,15.04,15.2,15.35,14.98,90.1,90.1,89.7,0.27,12.77,12.91,12.59,1.393,1.443,190.1,11.26,3.507,0,9.52,-0.002731657,-0.003594791,2.5E-007
"2017-11-30 05:35:00",10856,"CKVY",12.57,14.91,14.97,15.16,14.79,91.6,91.6,90.1,0.273,12.76,12.99,12.49,1.562,1.478,181.2,8.55,2.411,0,9.52,-0.002731657,-0.003594791,2.5E-007
"2017-11-30 05:40:00",10857,"CKVY",12.56,14.73,14.84,14.98,14.6,91.3,91.6,91.2,0.27,12.79,12.97,12.53,1.207,1.379,180.9,23.93,1.315,0,9.52,-0.002731657,-0.003594791,2.5E-007
"2017-11-30 05:45:00",10858,"CKVY",12.56,14.98,14.84,15.1,14.6,93.2,93.2,91.3,0.278,12.99,13.47,12.52,1.013,1.055,171.8,19.44,1.754,0,9.52,-0.002758208,-0.00364673,2.5E-007
"2017-11-30 05:50:00",10859,"CKVY",12.55,14.73,14.81,15.04,14.54,92.6,93.2,92.3,0.274,13.07,13.41,12.73,1.062,1.069,143.7,7.022,2.63,0,9.53,-0.002758208,-0.00364673,2.5E-007
"2017-11-30 05:55:00",10860,"CKVY",12.55,14.85,14.88,15.1,14.67,92.4,93,92.4,0.275,13.14,13.43,12.89,1.401,1.22,124.7,14.41,1.973,0,9.53,-0.002758208,-0.00364673,2.5E-007
"2017-11-30 06:00:00",10861,"CKVY",12.55,14.98,14.81,15.1,14.6,92.5,92.5,91.7,0.276,12.93,13.29,12.62,1.331,1.38,142.2,16.67,1.754,0,9.53,-0.002838713,-0.003788744,2.5E-007
"2017-11-30 06:05:00",10862,"CKVY",12.54,14.98,15.03,15.16,14.85,92.5,92.6,92.2,0.276,13.21,13.39,13.03,1.3,1.276,103.6,22.24,2.411,0,9.53,-0.002838713,-0.003788744,2.5E-007
"2017-11-30 06:10:00",10863,"CKVY",12.54,14.85,14.88,15.04,14.67,92.6,92.7,92.3,0.275,13.09,13.25,12.89,1.268,1.257,44.83,7.999,1.754,0,9.53,-0.002838713,-0.003788744,2.5E-007
"2017-11-30 06:15:00",10864,"CKVY",12.54,14.85,14.79,14.98,14.6,92.4,92.7,92.2,0.275,13,13.25,12.74,1.451,1.353,39.89,2.621,2.192,0,9.53,-0.002789709,-0.003695941,2.5E-007
"2017-11-30 06:20:00",10865,"CKVY",12.54,15.22,15.01,15.22,14.79,92.7,92.8,92.3,0.28,13.27,13.51,13,1.367,1.425,44.55,5.005,1.534,0,9.53,-0.002789709,-0.003695941,2.5E-007
"2017-11-30 06:25:00",10866,"CKVY",12.54,15.35,15.3,15.47,15.1,92,92.8,92,0.28,13.52,13.68,13.33,1.464,1.434,44.53,5.952,1.973,0,9.53,-0.002789709,-0.003695941,2.5E-007
"2017-11-30 06:30:00",10867,"CKVY",12.53,15.47,15.35,15.54,15.1,90.5,92,90.5,0.276,13.24,13.54,12.98,1.459,1.477,27.57,2.025,2.192,0,9.53,-0.002702665,-0.003528825,2.5E-007
"2017-11-30 06:35:00",10868,"CKVY",12.51,15.6,15.55,15.72,15.29,88.8,90.5,88.8,0.273,13.06,13.22,12.76,1.412,1.455,20.62,17.32,1.754,0,9.53,-0.002702665,-0.003528825,2.5E-007
"2017-11-30 06:40:00",10869,"CKVY",12.52,15.23,15.45,15.66,15.23,88.4,88.9,88.4,0.267,12.71,12.96,12.4,0.907,1.157,336.7,7.572,0.658,0,9.53,-0.002702665,-0.003528825,2.5E-007
"2017-11-30 06:45:00",10870,"CKVY",12.5,15.35,15.21,15.47,14.98,89.8,90,88.2,0.273,12.54,13.04,12.13,0.7,0.73,216.4,46.32,3.069,0,9.53,-0.002904468,-0.00391152,2.5E-007
"2017-11-30 06:50:00",10871,"CKVY",12.51,14.11,14.6,15.35,14.05,90,90,88.7,0.259,12.05,12.9,11.65,1.062,0.886,234.4,13.68,3.288,0,9.53,-0.002904468,-0.00391152,2.5E-007
"2017-11-30 06:55:00",10872,"CKVY",12.51,13.74,13.7,14.11,13.49,91,91,89.4,0.258,11.29,11.71,10.94,1.724,1.393,254.6,3.675,2.63,0,9.53,-0.002904468,-0.00391152,2.5E-007
"2017-11-30 07:00:00",10873,"CKVY",12.5,14.24,13.91,14.24,13.62,92.2,92.2,91,0.267,11.93,12.38,11.48,2.453,2.137,257,3.553,3.726,0,9.53,-0.002538362,-0.003292967,2.5E-007
"2017-11-30 07:05:00",10874,"CKVY",12.5,14.36,14.34,14.48,14.11,91.5,92.4,91.4,0.266,12.44,12.66,12.25,2.563,2.476,259.4,3.471,3.288,0,9.53,-0.002538362,-0.003292967,2.5E-007
"2017-11-30 07:10:00",10875,"CKVY",12.51,14.98,14.44,15.04,14.24,91.9,92,91,0.275,12.36,13.14,12.14,2.582,2.564,259.2,21.25,4.822,0.007900149,9.53,-0.002538362,-0.003292967,2.5E-007
"2017-11-30 07:15:00",10876,"CKVY",12.5,14.98,15.14,15.35,14.86,90,92.2,89.9,0.269,12.96,13.46,12.46,1.961,2.356,242,31.08,4.165,0.09856138,9.53,-0.002031507,-0.002442746,2.5E-007
"2017-11-30 07:20:00",10877,"CKVY",12.5,14.67,14.65,14.98,14.42,90.3,90.3,89.1,0.266,12.15,12.57,11.8,1.559,1.768,324.7,15.35,1.754,0.3435287,9.53,-0.002031507,-0.002442746,2.5E-007
"2017-11-30 07:25:00",10878,"CKVY",12.5,14.92,14.77,14.98,14.55,90.8,90.9,90.2,0.271,12.52,12.8,12.19,1.029,1.341,6.219,10.53,1.315,0.9675689,9.53,-0.002031507,-0.002442746,2.5E-007
"2017-11-30 07:30:00",10879,"CKVY",12.51,14.98,14.96,15.11,14.73,91.4,91.4,90.7,0.273,12.81,12.99,12.58,0.892,0.828,70.85,20.25,1.973,1.988237,9.53,-0.002635442,-0.00347511,0.00182962
"2017-11-30 07:35:00",10880,"CKVY",12.51,15.23,15.11,15.29,14.92,91.3,91.8,91.2,0.276,13.08,13.25,12.85,0.973,0.951,108.2,2.162,1.973,3.340979,9.53,-0.002635442,-0.00347511,0.00182962
"2017-11-30 07:40:00",10881,"CKVY",12.5,14.98,15.04,15.23,14.8,90.3,91.4,90.3,0.27,12.86,13.16,12.54,1.378,1.161,135.4,15.01,2.63,4.871058,9.53,-0.002635442,-0.00347511,0.00182962
"2017-11-30 07:45:00",10882,"CKVY",12.52,14.49,14.8,14.98,14.49,89.3,90.6,89.3,0.261,12.44,12.71,11.9,1.568,1.509,168.4,9.16,2.192,6.618112,9.53,-0.002583128,-0.0034453,0.008158755
"2017-11-30 07:50:00",10883,"CKVY",12.52,14.18,13.98,14.49,13.68,91.5,91.5,89,0.264,11.54,12.22,11.22,1.794,1.639,124.1,21.86,3.069,8.68793,9.53,-0.002583128,-0.0034453,0.008158755
"2017-11-30 07:55:00",10884,"CKVY",12.59,15.05,14.66,15.11,14.05,91.1,92.2,91.1,0.273,12.72,13.06,12.04,1.917,1.799,85.1,2.368,2.85,11.56304,9.53,-0.002583128,-0.0034453,0.008158755
"2017-11-30 08:00:00",10885,"CKVY",12.68,16.22,15.55,16.22,14.98,90.6,91.1,90.1,0.286,13.25,13.96,12.81,2.12,2.06,103.5,12.46,2.85,22.80717,9.53,-0.004029281,-0.003969232,0.01967451
"2017-11-30 08:05:00",10886,"CKVY",12.71,16.59,16.5,16.78,16.1,88.8,90.7,88.8,0.285,14.02,14.2,13.83,1.985,2.102,131.3,7.059,2.85,33.64389,9.53,-0.004029281,-0.003969232,0.01967451
"2017-11-30 08:10:00",10887,"CKVY",12.81,17.52,17.01,17.58,16.59,88.6,88.9,88.5,0.296,14.27,14.79,13.85,1.801,1.933,144.6,7.452,2.192,44.17513,9.54,-0.004029281,-0.003969232,0.01967451
"2017-11-30 08:15:00",10888,"CKVY",12.89,17.95,17.86,18.08,17.58,87.1,88.6,86.3,0.296,14.74,15,14.44,1.784,1.783,176.8,9.19,2.85,52.93054,9.54,-0.002272757,-0.001979977,0.0425037
"2017-11-30 08:20:00",10889,"CKVY",12.98,18.51,18.19,18.51,17.95,86.5,87.2,86.1,0.301,14.88,15.15,14.66,1.675,1.694,177.5,5.459,2.411,61.96822,9.54,-0.002272757,-0.001979977,0.0425037
"2017-11-30 08:25:00",10890,"CKVY",13.43,18.45,18.38,18.58,18.2,86.1,86.5,85.4,0.299,14.88,15.2,14.57,1.973,1.82,170.1,6.878,3.288,72.29031,9.54,-0.002272757,-0.001979977,0.0425037
"2017-11-30 08:30:00",10891,"CKVY",14.13,18.88,18.67,19.01,18.39,84.3,86.1,84.1,0.298,14.94,15.4,14.55,1.922,1.961,178.4,9.93,2.411,82.60442,9.55,0.0003386512,0.0008905772,0.07416945
"2017-11-30 08:35:00",10892,"CKVY",14.01,19.07,19.36,19.69,18.76,83.4,86.5,83.4,0.298,15.63,16.19,14.83,2.077,1.969,157.9,11.85,3.069,102.3136,9.55,0.0003386512,0.0008905772,0.07416945
"2017-11-30 08:40:00",10893,"CKVY",13.92,19.56,19.18,19.62,18.82,85.2,85.5,83.2,0.31,15.3,15.93,14.65,2.142,2.12,163.9,8.34,3.288,125.1066,9.55,0.0003386512,0.0008905772,0.07416945
"2017-11-30 08:45:00",10894,"CKVY",13.9,19.75,19.48,19.93,19.07,82.4,85.3,82.4,0.303,15.51,15.94,14.87,2.458,2.265,157.6,10.51,3.726,143.2091,9.55,0.00500262,0.005990965,0.1081825
"2017-11-30 08:50:00",10895,"CKVY",13.89,20.74,20.28,20.8,19.69,80.9,83.8,80.9,0.31,15.77,16.18,15.1,2.544,2.54,161.6,14.07,3.507,155.116,9.55,0.00500262,0.005990965,0.1081825
"2017-11-30 08:55:00",10896,"CKVY",13.86,21.04,21.06,21.35,20.67,79.73,82.5,79.69,0.309,16.19,16.56,15.72,2.458,2.482,163.6,11.67,3.507,163.9532,9.56,0.00500262,0.005990965,0.1081825
"2017-11-30 09:00:00",10897,"CKVY",13.87,21.54,21.21,21.54,20.8,80.3,83.2,79.66,0.318,16.26,17,15.65,2.396,2.457,166.4,12.91,3.726,172.3073,9.56,0.007437209,0.008882818,0.1426029
"2017-11-30 09:05:00",10898,"CKVY",13.87,21.04,20.92,21.6,20.42,79.76,81,77.9,0.31,15.61,16.46,14.71,2.811,2.612,149.3,8.68,4.822,178.484,9.56,0.007437209,0.008882818,0.1426029
"2017-11-30 09:10:00",10899,"CKVY",13.86,21.66,21.23,21.66,20.92,82.4,82.6,79.55,0.328,16.25,17.17,15.63,3.261,3.024,150.3,9.2,5.042,184.7993,9.56,0.007437209,0.008882818,0.1426029
"2017-11-30 09:15:00",10900,"CKVY",13.86,21.78,21.67,21.9,21.41,80.8,82.3,78.79,0.323,16.54,17.19,16.04,3.86,3.547,155.8,12.29,6.138,190.8247,9.56,0.009240914,0.01107037,0.1765084
"2017-11-30 09:20:00",10901,"CKVY",13.86,22.39,21.93,22.39,21.34,80.7,82.1,78.68,0.332,16.89,17.65,15.83,4.312,4.079,155.9,11.28,6.138,198.1872,9.56,0.009240914,0.01107037,0.1765084
"2017-11-30 09:25:00",10902,"CKVY",13.85,22.27,22.57,22.83,22.15,79.75,81.6,77.44,0.326,17.23,18,16.53,4.496,4.434,149.1,9.71,5.48,208.156,9.56,0.009240914,0.01107037,0.1765084
"2017-11-30 09:30:00",10903,"CKVY",13.86,22.52,22.5,23.01,22.02,80.1,82.4,79.61,0.331,17.5,18.43,16.76,4.565,4.525,146.5,10.59,6.357,220.3812,9.57,0.01210724,0.01454716,0.2088811
"2017-11-30 09:35:00",10904,"CKVY",13.84,23.45,22.8,23.45,22.33,82.2,82.6,79.81,0.353,17.81,18.93,17.06,4.699,4.635,154.8,9.96,6.795,236.1599,9.57,0.01210724,0.01454716,0.2088811
"2017-11-30 09:40:00",10905,"CKVY",13.85,24.25,23.69,24.31,23.32,78.16,82.2,78.13,0.347,18.33,18.96,17.79,4.843,4.804,161,9.91,7.234,258.314,9.57,0.01210724,0.01454716,0.2088811
"2017-11-30 09:45:00",10906,"CKVY",13.85,24.5,24.45,24.99,24.13,76.24,78.68,75.52,0.342,18.45,19.22,17.92,4.811,4.845,159.8,7.878,6.138,285.0692,9.57,0.01766714,0.02072895,0.239494
"2017-11-30 09:50:00",10907,"CKVY",13.85,24.99,24.69,25.11,24.37,78.33,79.33,75.41,0.359,18.56,19.52,17.91,4.625,4.735,160.6,12.26,6.138,302.5463,9.57,0.01766714,0.02072895,0.239494
"2017-11-30 09:55:00",10908,"CKVY",13.85,25.54,25.57,25.98,24.99,74.82,79.36,73.75,0.351,18.96,19.92,18.19,4.415,4.507,157.3,14.2,6.138,328.3502,9.57,0.01766714,0.02072895,0.239494
"2017-11-30 10:00:00",10909,"CKVY",13.85,25.22,25.52,25.85,25.1,72.95,74.85,71.14,0.338,18.05,18.76,17.34,4.072,4.21,146.2,11.99,5.48,348.56,9.57,0.02378166,0.02761631,0.2682379
"2017-11-30 10:05:00",10910,"CKVY",13.85,26.46,26.13,26.83,25.22,73.43,76.84,73.02,0.358,19.18,20.24,17.8,3.713,3.801,147,14.5,5.918,376.0771,9.57,0.02378166,0.02761631,0.2682379
"2017-11-30 10:10:00",10911,"CKVY",13.86,26.27,26.16,26.46,25.72,72.95,75.63,70.47,0.352,18.6,19.45,17.8,3.803,3.728,155.3,12.44,6.576,392.4732,9.58,0.02378166,0.02761631,0.2682379
"2017-11-30 10:15:00",10912,"CKVY",13.86,25.65,26.18,26.52,25.65,71.98,75.77,71.88,0.339,18.82,19.85,17.88,3.884,3.835,149.3,11.36,6.138,367.8791,9.58,0.02386158,0.02761995,0.2946584
"2017-11-30 10:20:00",10913,"CKVY",13.87,26.45,25.83,26.45,25.34,73.22,78.51,71.74,0.356,18.97,20.38,17.56,4.125,4.048,149.5,17.21,6.138,323.6203,9.58,0.02386158,0.02761995,0.2946584
"2017-11-30 10:25:00",10914,"CKVY",13.85,26.82,26.7,26.94,26.33,72.35,74.86,70.26,0.358,19.11,20.04,18.2,4.044,4.09,155,9.82,6.138,296.2667,9.58,0.02386158,0.02761995,0.2946584
"2017-11-30 10:30:00",10915,"CKVY",13.87,25.83,25.9,26.76,25.33,76.2,78.5,71.84,0.362,19.23,20,18.77,4.136,4.118,139.1,13.45,5.918,282.9931,9.58,0.01997339,0.02356016,0.3185925
"2017-11-30 10:35:00",10916,"CKVY",13.86,27.31,26.63,27.31,25.83,72.52,76.17,70.08,0.366,19.25,20.46,18.33,3.811,4.02,138.7,18.78,4.822,287.8252,9.57,0.01997339,0.02356016,0.3185925
"2017-11-30 10:40:00",10917,"CKVY",13.84,27.68,27.75,28.55,27.06,68.71,72.87,68.29,0.352,19.44,20.85,18.55,3.275,3.583,126.2,27.3,5.042,307.4584,9.57,0.01997339,0.02356016,0.3185925
"2017-11-30 10:45:00",10918,"CKVY",13.86,28.61,28.02,28.67,27.56,67.67,70.49,66.75,0.36,18.99,20.07,18.25,2.949,3.107,134.6,16.12,5.261,345.4784,9.58,0.02819158,0.03243722,0.3398744
"2017-11-30 10:50:00",10919,"CKVY",13.85,29.04,28.64,29.17,28.18,62.69,67.88,62,0.339,18.3,19.34,17.44,2.883,2.924,140.8,18.88,4.822,382.1399,9.58,0.02819158,0.03243722,0.3398744
"2017-11-30 10:55:00",10920,"CKVY",13.86,29.03,29.48,30.03,29.03,61.62,66.71,61.62,0.334,18.79,20.09,17.5,3.123,2.939,141.6,19,5.48,380.351,9.58,0.02819158,0.03243722,0.3398744
"2017-11-30 11:00:00",10921,"CKVY",13.86,29.9,29.31,29.9,28.91,63.51,64.64,60.21,0.356,18.04,19.03,16.99,3.334,3.214,149.5,10.24,5.699,385.7664,9.58,0.03083739,0.03559405,0.3587657
"2017-11-30 11:05:00",10922,"CKVY",13.86,30.39,30.17,30.39,29.77,63.26,64.4,61.1,0.362,19.03,19.66,18.27,3.713,3.489,163.1,12.33,6.795,393.9137,9.58,0.03083739,0.03559405,0.3587657
"2017-11-30 11:10:00",10923,"CKVY",13.86,30.64,30.5,31.01,30.08,60.03,64.19,60.03,0.347,18.96,19.93,18.08,3.964,3.867,152.6,11.04,6.138,403.2677,9.58,0.03083739,0.03559405,0.3587657
"2017-11-30 11:15:00",10924,"CKVY",13.87,30.45,30.62,31.13,30.02,57.18,61.44,57.18,0.328,18.13,18.91,17.11,4.088,4.06,155.4,12.42,5.48,409.7112,9.58,0.03403378,0.03990971,0.3741633
"2017-11-30 11:20:00",10925,"CKVY",13.87,31.56,31.16,31.68,30.39,53.57,60.27,52.92,0.321,17.82,19.15,16.32,3.648,3.851,162,17.4,5.48,416.3018,9.58,0.03403378,0.03990971,0.3741633
"2017-11-30 11:25:00",10926,"CKVY",13.87,31.56,31.43,31.99,30.94,61.47,61.58,53.64,0.369,17.75,19.84,16.66,3.496,3.549,186.7,17.63,4.822,420.8547,9.58,0.03403378,0.03990971,0.3741633
"2017-11-30 11:30:00",10927,"CKVY",13.88,32.67,32.29,32.74,31.5,58.1,61.44,56.63,0.365,19.26,20.23,18.68,3.227,3.331,154.9,19.8,5.699,427.9742,9.58,0.03687977,0.04324841,0.3868646
"2017-11-30 11:35:00",10928,"CKVY",13.87,32.74,32.36,32.98,31.68,56.01,61.37,55.39,0.352,19.21,20.55,18.41,3.52,3.359,150.4,18.43,5.918,428.0075,9.58,0.03687977,0.04324841,0.3868646
"2017-11-30 11:40:00",10929,"CKVY",13.87,32.86,32.88,33.23,32.61,55.25,58.79,54.08,0.349,19.07,20.14,18.09,3.69,3.626,167.8,17.77,6.138,422.9683,9.58,0.03687977,0.04324841,0.3868646
"2017-11-30 11:45:00",10930,"CKVY",13.87,33.66,33.19,33.91,32.67,54.29,56.9,54.22,0.354,18.99,19.87,18.31,3.816,3.732,177.8,15.28,6.795,421.4908,9.58,0.03805849,0.0446936,0.3958217
"2017-11-30 11:50:00",10931,"CKVY",13.88,33.47,33.75,34.28,33.29,54.15,56.38,53.05,0.351,19.07,19.95,18.55,3.714,3.814,175.2,15.77,5.699,432.1565,9.58,0.03805849,0.0446936,0.3958217
"2017-11-30 11:55:00",10932,"CKVY",13.88,34.76,33.84,34.76,33.35,53.28,56.72,52.74,0.364,19.1,20.11,18.4,2.895,3.338,220.8,50.67,3.946,446.0991,9.58,0.03805849,0.0446936,0.3958217
"2017-11-30 12:00:00",10933,"CKVY",13.87,34.51,34.62,35.13,34.27,54.14,54.69,52.29,0.366,19.33,19.94,18.98,2.313,2.643,188.5,17.27,3.946,452.8098,9.59,0.04154067,0.04846894,0.4019475
"2017-11-30 12:05:00",10934,"CKVY",13.88,35.01,34.7,35.13,34.2,52.73,54.28,52.35,0.363,19.41,20.14,18.82,1.46,1.948,145.2,76.53,3.507,448.8449,9.58,0.04154067,0.04846894,0.4019475
"2017-11-30 12:10:00",10935,"CKVY",13.88,35.5,35.28,35.75,34.82,52.22,55.65,52.18,0.367,20.1,21.01,19.33,1.431,1.423,207.9,26,3.069,446.1736,9.59,0.04154067,0.04846894,0.4019475
"2017-11-30 12:15:00",10936,"CKVY",13.88,34.7,35.09,35.56,34.7,53.45,54.93,52.18,0.364,19.81,20.72,19.45,1.191,1.285,252.7,35.79,2.85,446.1575,9.59,0.04175976,0.04677168,0.4045715
"2017-11-30 12:20:00",10937,"CKVY",13.87,36.67,35.31,36.8,34.26,51.46,54.89,50.43,0.379,19.94,21.12,19.1,1.116,1.066,183.2,86,2.192,440.957,9.59,0.04175976,0.04677168,0.4045715
"2017-11-30 12:25:00",10938,"CKVY",13.88,37.53,37.69,38.21,36.8,48.23,52.08,48.23,0.367,20.71,21.61,19.7,1.068,1.065,140.7,18.42,3.288,446.5396,9.59,0.04175976,0.04677168,0.4045715
"2017-11-30 12:30:00",10939,"CKVY",13.88,36.35,36.09,37.41,35.18,55.16,55.16,48.23,0.401,19.97,21.81,19.16,1.411,1.357,103.9,35.22,4.822,452.7153,9.59,0.04263976,0.04730887,0.4040373
"2017-11-30 12:35:00",10940,"CKVY",13.88,36.17,36.71,37.16,36.17,50.46,55.16,49.7,0.364,20.27,21.86,19.31,1.742,1.614,123.2,22.69,3.069,449.3246,9.59,0.04263976,0.04730887,0.4040373
"2017-11-30 12:40:00",10941,"CKVY",13.87,36.72,36.42,36.85,36.04,50.87,52.48,50.35,0.375,20.04,20.69,19.55,1.565,1.662,135.9,27.67,1.534,400.6805,9.59,0.04263976,0.04730887,0.4040373
"2017-11-30 12:45:00",10942,"CKVY",13.88,37.84,37.41,38.33,36.66,51.14,54.2,50.63,0.394,21.27,22.95,20.15,1.028,1.197,235.4,31.07,1.534,352.9345,9.59,0.03579525,0.04053945,0.400324
"2017-11-30 12:50:00",10943,"CKVY",13.87,35.8,36.83,37.9,35.73,52.79,52.89,49.97,0.375,20.69,21.41,20.08,1.15,1.04,229.2,22.05,3.069,325.365,9.59,0.03579525,0.04053945,0.400324
"2017-11-30 12:55:00",10944,"CKVY",13.87,35.98,36.06,36.41,35.73,52,54.44,52,0.372,20.66,21.54,20.01,1.352,1.202,290.9,41.79,3.507,305.2454,9.58,0.03579525,0.04053945,0.400324
"2017-11-30 13:00:00",10945,"CKVY",13.87,36.16,36.11,36.35,35.92,54.3,55.23,52,0.392,20.93,21.74,20.01,2.192,1.741,314.3,24.65,5.261,281.9082,9.58,0.02733688,0.03119768,0.3934511
"2017-11-30 13:05:00",10946,"CKVY",13.86,35.91,35.97,36.29,35.79,53.85,55.29,53.13,0.385,20.88,21.71,20.44,2.556,2.354,300.1,17.27,4.603,249.8242,9.58,0.02733688,0.03119768,0.3934511
"2017-11-30 13:10:00",10947,"CKVY",13.85,36.65,36.18,36.65,35.85,53.16,54.6,51.96,0.391,20.92,21.5,20.33,3.19,2.923,298.7,14.94,5.48,248.0879,9.58,0.02733688,0.03119768,0.3934511
"2017-11-30 13:15:00",10948,"CKVY",13.85,36.15,36.42,36.77,36.09,52.54,54.33,51.85,0.379,20.79,21.68,20.23,3.414,3.323,305.8,15.29,5.699,256.5364,9.58,0.02818068,0.03409137,0.3834733
"2017-11-30 13:20:00",10949,"CKVY",13.85,36.09,36.06,36.28,35.84,52.85,54.16,52.06,0.38,20.61,21.24,20.16,3.412,3.477,291.2,13.26,5.261,241.1219,9.57,0.02818068,0.03409137,0.3834733
"2017-11-30 13:25:00",10950,"CKVY",13.85,37.02,36.54,37.08,36.03,51.85,53.78,51.72,0.387,20.93,21.62,20.52,3.163,3.303,310.2,17.13,4.384,231.401,9.57,0.02818068,0.03409137,0.3834733
"2017-11-30 13:30:00",10951,"CKVY",13.84,37.58,37.63,38.26,36.96,50.69,53.61,49.97,0.387,21.47,22.77,20.66,2.92,3.022,350.2,13,5.48,240.2535,9.57,0.02903952,0.03563515,0.370358
"2017-11-30 13:35:00",10952,"CKVY",13.84,37.88,37.78,38.13,37.45,50.72,52.78,50.1,0.392,21.25,22.29,20.73,3.192,3.009,356.8,16.43,6.576,287.24,9.57,0.02903952,0.03563515,0.370358
"2017-11-30 13:40:00",10953,"CKVY",13.83,38.13,38.06,38.38,37.76,50.07,51.44,49.31,0.39,21.28,21.9,20.7,3.441,3.37,348.9,17.88,5.918,337.1256,9.57,0.02903952,0.03563515,0.370358
"2017-11-30 13:45:00",10954,"CKVY",13.83,39.12,38.74,39.24,38.13,49.24,51.85,48.73,0.399,21.76,22.66,21.13,3.365,3.419,339.5,32.49,5.042,372.6257,9.57,0.03881552,0.04638331,0.3540812
"2017-11-30 13:50:00",10955,"CKVY",13.83,39.11,38.97,39.24,38.68,49.27,50.51,48.32,0.399,21.59,22.29,20.98,2.735,3.076,355.2,32.61,3.507,385.8849,9.57,0.03881552,0.04638331,0.3540812
"2017-11-30 13:55:00",10956,"CKVY",13.83,38.98,39.29,39.73,38.92,48.03,50.51,47.93,0.387,21.77,22.78,20.91,2.478,2.507,323.6,18.83,5.042,373.1249,9.57,0.03881552,0.04638331,0.3540812
"2017-11-30 14:00:00",10957,"CKVY",13.82,40.34,39.34,40.34,38.86,50.13,51.57,48,0.426,22,23.64,20.9,2.608,2.522,327,26.18,6.357,349.4901,9.58,0.03493584,0.04171086,0.33492
"2017-11-30 14:05:00",10958,"CKVY",13.82,39.85,39.84,40.34,39.54,48.41,49.85,47.14,0.404,21.97,23,21.22,2.733,2.708,311,13.9,3.726,348.7349,9.58,0.03493584,0.04171086,0.33492
"2017-11-30 14:10:00",10959,"CKVY",13.82,40.16,39.94,40.16,39.73,48.96,49.44,46.52,0.413,21.67,22.56,21.08,2.268,2.58,345.2,36.73,3.288,343.9913,9.57,0.03493584,0.04171086,0.33492
"2017-11-30 14:15:00",10960,"CKVY",13.81,40.71,40.61,40.83,40.1,47.04,49.58,45.53,0.405,21.87,22.95,21.19,1.736,1.98,9.42,25.07,3.946,348.6604,9.58,0.03592078,0.04257197,0.3131119
"2017-11-30 14:20:00",10961,"CKVY",13.8,40.7,40.82,40.95,40.65,45.73,48.17,45.73,0.394,21.9,22.75,21.4,1.81,1.788,339.6,26.89,4.822,368.1995,9.58,0.03592078,0.04257197,0.3131119
"2017-11-30 14:25:00",10962,"CKVY",13.8,41.56,41.39,42.18,40.46,46.48,48.64,45.04,0.414,22.32,23.72,21.12,2.057,1.789,344,74.39,5.48,395.3428,9.58,0.03592078,0.04257197,0.3131119
"2017-11-30 14:30:00",10963,"CKVY",13.79,40.88,40.96,41.63,40.63,47.16,47.78,45.17,0.409,22.05,22.91,21.41,2.457,2.349,328.1,40.34,5.48,402.5208,9.58,0.0394797,0.04579219,0.2885725
"2017-11-30 14:35:00",10964,"CKVY",13.78,41.31,40.91,41.31,40.63,47.02,48.12,46.41,0.415,22.28,22.92,21.85,2.13,2.234,355.9,27.43,3.946,359.9451,9.58,0.0394797,0.04579219,0.2885725
"2017-11-30 14:40:00",10965,"CKVY",13.78,41.8,41.32,41.86,40.81,48.12,48.77,46.41,0.433,22.79,23.83,21.9,2.401,2.332,323.7,29.75,6.138,338.0526,9.58,0.0394797,0.04579219,0.2885725
"2017-11-30 14:45:00",10966,"CKVY",13.77,41.43,41.24,41.8,40.93,48.02,49.7,46.82,0.426,22.97,23.93,22.4,2.366,2.438,325.8,12.85,5.261,316.3654,9.58,0.03056424,0.03684374,0.2614626
"2017-11-30 14:50:00",10967,"CKVY",13.77,41.8,41.34,41.86,40.93,45.65,48.02,45.62,0.41,22.5,23.25,22.14,2.214,2.371,300,22.64,2.85,311.0747,9.57,0.03056424,0.03684374,0.2614626
"2017-11-30 14:55:00",10968,"CKVY",13.76,41.67,42.13,42.66,41.61,47.19,47.85,44.62,0.422,22.89,23.71,22.25,2.023,2.041,288.8,58.99,4.384,291.7673,9.57,0.03056424,0.03684374,0.2614626
"2017-11-30 15:00:00",10969,"CKVY",13.76,41.11,41.16,41.8,40.75,48.74,49.15,46.64,0.427,22.78,23.36,22.25,1.84,1.899,338.4,16.65,5.042,261.809,9.57,0.02320827,0.02871884,0.2323491
"2017-11-30 15:05:00",10970,"CKVY",13.76,41.05,41.15,41.48,40.92,48.53,49.87,47.16,0.424,23.23,23.81,22.46,2.03,1.837,330.6,11.01,3.288,223.5335,9.57,0.02320827,0.02871884,0.2323491
"2017-11-30 15:10:00",10971,"CKVY",13.76,40.18,40.5,41.05,40.12,49.79,49.79,48.39,0.421,22.87,23.48,22.5,2.149,2.225,319.3,11.19,3.726,169.2868,9.57,0.02320827,0.02871884,0.2323491
"2017-11-30 15:15:00",10972,"CKVY",13.76,40.24,40.09,40.3,39.81,48.59,50.17,48.15,0.411,22.51,23.12,22.13,2.124,2.127,320.9,7.383,3.507,124.3742,9.57,0.0149672,0.01965048,0.2012497
"2017-11-30 15:20:00",10973,"CKVY",13.76,39.98,40.28,40.48,39.98,50.92,51.06,48.25,0.427,23.11,23.64,22.26,2.238,2.153,295.7,15.45,3.507,108.615,9.56,0.0149672,0.01965048,0.2012497
"2017-11-30 15:25:00",10974,"CKVY",13.76,39.68,39.76,40.05,39.55,52.19,52.26,50.68,0.432,23.3,23.6,22.91,2.075,2.125,294.6,9.31,2.85,104.0259,9.56,0.0149672,0.01965048,0.2012497
"2017-11-30 15:30:00",10975,"CKVY",13.76,40.23,39.85,40.29,39.55,52.43,52.43,51.37,0.444,23.6,24.22,23.17,2.099,2.06,295.3,7.931,2.85,115.7976,9.56,0.01304853,0.01748253,0.1684873
"2017-11-30 15:35:00",10976,"CKVY",13.75,41.16,40.98,41.28,40.17,48.04,52.91,48.04,0.421,23.7,24.58,22.99,2.171,2.152,277.8,11.92,3.507,138.6535,9.56,0.01304853,0.01748253,0.1684873
"2017-11-30 15:40:00",10977,"CKVY",13.76,41.34,41.25,41.47,41.04,47.63,49.58,47.63,0.421,23.36,23.91,22.9,2.496,2.324,281.5,14.55,4.165,166.3747,9.56,0.01304853,0.01748253,0.1684873
"2017-11-30 15:45:00",10978,"CKVY",13.75,40.97,41.11,41.41,40.85,47.49,47.76,46.67,0.414,22.53,22.97,22.18,2.988,2.716,293.8,9.98,4.822,183.573,9.56,0.01470768,0.01998333,0.1347842
"2017-11-30 15:50:00",10979,"CKVY",13.75,40.91,40.91,41.03,40.72,47.63,48.28,47.01,0.414,22.47,22.91,22.19,3.367,3.23,301.1,9.56,4.822,173.1448,9.56,0.01470768,0.01998333,0.1347842
"2017-11-30 15:55:00",10980,"CKVY",13.76,41.28,41.17,41.53,40.85,47.63,48.42,47.45,0.42,22.92,23.43,22.43,3.26,3.349,295.5,30.74,4.165,161.5682,9.56,0.01470768,0.01998333,0.1347842
"2017-11-30 16:00:00",10981,"CKVY",13.77,40.79,41.02,41.34,40.73,48.11,48.86,47.42,0.416,22.86,23.16,22.56,3.036,3.136,304.6,11.23,4.165,148.7372,9.56,0.0118277,0.01830738,0.1007155
"2017-11-30 16:05:00",10982,"CKVY",13.76,40.66,40.7,40.85,40.54,49.69,50.17,48.11,0.428,23.03,23.64,22.56,2.753,2.91,317.9,8.89,3.726,133.9678,9.56,0.0118277,0.01830738,0.1007155
"2017-11-30 16:10:00",10983,"CKVY",13.79,40.42,40.56,40.72,40.36,50.41,50.51,49.2,0.43,23.29,23.55,23,2.876,2.77,310.8,9.45,4.384,121.2469,9.55,0.0118277,0.01830738,0.1007155
"2017-11-30 16:15:00",10984,"CKVY",13.8,40.29,40.35,40.48,40.17,50.78,50.78,49.89,0.431,23.39,23.59,23.12,2.778,2.846,329.6,7.852,3.946,110.4659,9.55,0.006784422,0.01209402,0.06726933
"2017-11-30 16:20:00",10985,"CKVY",13.53,40.17,40.29,40.42,40.05,51.74,51.74,49.55,0.437,23.39,23.84,22.92,2.957,2.838,317.1,10.68,4.603,102.8192,9.55,0.006784422,0.01209402,0.06726933
"2017-11-30 16:25:00",10986,"CKVY",13.34,38.93,39.59,40.17,38.93,55.83,55.86,51.74,0.449,24.37,24.9,23.64,2.713,2.859,292.2,11.32,3.507,92.63286,9.55,0.006784422,0.01209402,0.06726933
"2017-11-30 16:30:00",10987,"CKVY",13.16,37.33,37.94,38.93,37.27,58.33,58.47,55.86,0.441,24.27,24.58,24.01,2.671,2.711,290.7,5.171,3.507,76.24082,9.55,0.001103726,0.005479298,0.03697891
"2017-11-30 16:35:00",10988,"CKVY",13.1,35.41,36.13,37.33,35.35,59.26,59.29,58.06,0.415,23.16,24.05,22.51,2.58,2.645,289.2,7.062,4.165,51.15475,9.55,0.001103726,0.005479298,0.03697891
"2017-11-30 16:40:00",10989,"CKVY",13.07,33.31,34.24,35.35,33.31,63.96,63.99,59.22,0.412,22.34,22.59,22.15,2.935,2.757,303.6,10.77,4.822,29.88968,9.54,0.001103726,0.005479298,0.03697891
"2017-11-30 16:45:00",10990,"CKVY",13.04,33.99,33.29,33.99,33,64.78,66.19,63.99,0.429,22.89,23.42,22.44,3.078,2.99,334,6.667,3.507,16.94922,9.54,-0.00207782,0.0010087,0.016809
"2017-11-30 16:50:00",10991,"CKVY",13.04,35.6,34.98,35.6,33.99,60.43,64.71,60.39,0.426,23.33,23.52,23.14,3.182,3.078,335.7,4.479,4.384,13.98986,9.53,-0.00207782,0.0010087,0.016809
"2017-11-30 16:55:00",10992,"CKVY",13.01,34.92,35.17,35.66,34.86,61.66,61.73,60.12,0.423,23.13,23.27,22.9,3.099,3.137,326.5,8.47,4.165,11.12378,9.53,-0.00207782,0.0010087,0.016809
"2017-11-30 17:00:00",10993,"CKVY",13,33.68,34.16,34.98,33.56,65.6,65.64,61.66,0.429,23.42,23.73,23.07,3.283,3.206,315,3.767,4.165,8.297461,9.53,-0.0004376421,-8.672721E-005,0.006636953
"2017-11-30 17:05:00",10994,"CKVY",12.99,33.01,33.48,33.8,33.01,67.19,67.26,65.16,0.427,23.31,23.46,23.14,3.404,3.369,318.2,4.97,4.603,5.939722,9.53,-0.0004376421,-8.672721E-005,0.006636953
"2017-11-30 17:10:00",10995,"CKVY",12.98,34.12,34.23,34.99,33.01,63.62,67.26,61.56,0.423,23.22,23.61,22.9,3.553,3.471,292.1,23.88,6.357,3.817847,9.52,-0.0004376421,-8.672721E-005,0.006636953
"2017-11-30 17:15:00",10996,"CKVY",12.98,32.27,32.88,34.19,32.21,69.18,69.22,63.62,0.427,23.19,23.43,23.02,3.54,3.548,312.6,4.869,4.165,2.106604,9.52,-0.0005500471,-0.0002479685,0.001144202
"2017-11-30 17:20:00",10997,"CKVY",12.96,32.22,32.28,32.4,32.15,69.29,69.43,68.91,0.427,23.32,23.45,23.19,3.568,3.581,314.1,4.524,4.384,0.9267297,9.52,-0.0005500471,-0.0002479685,0.001144202
"2017-11-30 17:25:00",10998,"CKVY",12.96,32.59,32.44,32.72,32.16,68.1,69.33,68.1,0.426,23.33,23.44,23.2,3.582,3.546,309.6,7.636,5.261,0.3082362,9.52,-0.0005500471,-0.0002479685,0.001144202
"2017-11-30 17:30:00",10999,"CKVY",12.95,31.79,32.33,32.78,31.73,70.43,70.43,67.96,0.427,23.18,23.4,22.98,3.369,3.477,330.2,14.12,3.946,0.08035205,9.52,-0.0008014978,-0.0005989122,2.5E-007
"2017-11-30 17:35:00",11000,"CKVY",12.95,31.54,31.56,31.79,31.42,71.12,71.39,70.4,0.426,23.28,23.47,23.1,2.7,3.047,326.8,10.85,2.63,0.005593351,9.52,-0.0008014978,-0.0005989122,2.5E-007
"2017-11-30 17:40:00",11001,"CKVY",12.93,31.48,31.52,31.79,31.3,71.12,71.53,70.88,0.425,23.28,23.44,23.08,1.944,2.367,337.1,9.39,1.973,0,9.51,-0.0008014978,-0.0005989122,2.5E-007
"2017-11-30 17:45:00",11002,"CKVY",12.92,31.54,31.63,31.85,31.42,70.88,71.12,70.43,0.425,23.23,23.45,23.06,1.35,1.629,327.3,4.459,1.973,0,9.51,-0.002182079,-0.002505914,2.5E-007
"2017-11-30 17:50:00",11003,"CKVY",12.91,31.36,31.45,31.55,31.24,71.88,71.88,70.84,0.428,23.23,23.44,23.07,1.269,1.282,329.8,4.276,1.973,0,9.51,-0.002182079,-0.002505914,2.5E-007
"2017-11-30 17:55:00",11004,"CKVY",12.91,31.18,31.1,31.43,30.87,72.26,72.64,71.74,0.427,23.22,23.42,22.98,1.273,1.245,3.747,18.56,1.973,0,9.51,-0.002182079,-0.002505914,2.5E-007
"2017-11-30 18:00:00",11005,"CKVY",12.92,31.38,31.41,31.62,31.12,70.59,72.23,70.34,0.42,23.08,23.37,22.82,1.525,1.405,348.3,8.62,2.192,0,9.51,-0.003643029,-0.004800926,2.5E-007
"2017-11-30 18:05:00",11006,"CKVY",12.92,30.7,31.12,31.44,30.7,71.35,72.13,70.62,0.413,22.9,23.17,22.53,1.91,1.674,13.51,15.16,3.288,0,9.51,-0.003643029,-0.004800926,2.5E-007
"2017-11-30 18:10:00",11007,"CKVY",12.91,31.13,29.96,31.13,29.16,71.9,75.09,71.41,0.424,22.61,23.2,21.82,2.756,2.325,344.3,11.94,4.822,0,9.51,-0.003643029,-0.004800926,2.5E-007
"2017-11-30 18:15:00",11008,"CKVY",12.9,31.63,31.73,31.94,31.13,69.7,71.86,69.18,0.419,22.98,23.23,22.81,3.349,3.101,331.6,5.147,4.822,0,9.51,-0.002160268,-0.002480983,2.5E-007
"2017-11-30 18:20:00",11009,"CKVY",12.91,30.34,30.9,31.69,30.34,73.9,73.93,69.74,0.422,22.95,23.14,22.74,3.471,3.425,313.5,8.47,3.726,0,9.51,-0.002160268,-0.002480983,2.5E-007
"2017-11-30 18:25:00",11010,"CKVY",12.91,32.32,30.79,32.32,29.85,68.89,75.27,68.89,0.426,23.19,23.61,22.86,3.1,3.418,314,13.47,4.384,0,9.51,-0.002160268,-0.002480983,2.5E-007
"2017-11-30 18:30:00",11011,"CKVY",12.9,32.07,32.42,32.81,31.95,69.47,69.47,67.31,0.426,23.13,23.3,22.98,2.591,2.744,317,12.63,3.726,0,9.51,-0.001269323,-0.001231907,2.5E-007
"2017-11-30 18:35:00",11012,"CKVY",12.88,30.9,31.45,32.07,30.9,72.49,72.53,69.44,0.423,23.2,23.36,23.07,2.483,2.525,313.9,10.55,3.507,0,9.51,-0.001269323,-0.001231907,2.5E-007
"2017-11-30 18:40:00",11013,"CKVY",12.88,30.34,30.65,31.09,30.22,75.38,75.58,72.46,0.431,23.33,23.67,23.1,2.462,2.409,341,6.774,3.507,0,9.51,-0.001269323,-0.001231907,2.5E-007
"2017-11-30 18:45:00",11014,"CKVY",12.9,30.6,30.62,30.84,30.34,73.84,75.41,73.8,0.426,23.48,23.63,23.25,2.297,2.432,2.469,20.71,1.973,0,9.51,-0.002156172,-0.002472168,2.5E-007
"2017-11-30 18:50:00",11015,"CKVY",12.89,29.36,30.13,30.97,29.3,82.4,82.8,73.12,0.452,24.18,24.9,23.17,2.273,2.277,108.5,33.45,3.726,0,9.51,-0.002156172,-0.002472168,2.5E-007
"2017-11-30 18:55:00",11016,"CKVY",12.88,29.12,29.32,29.49,29.12,83.5,83.8,82.2,0.454,24.81,25.04,24.54,2.016,2.135,91.5,6.943,2.85,0,9.52,-0.002156172,-0.002472168,2.5E-007
"2017-11-30 19:00:00",11017,"CKVY",12.88,29.37,29.26,29.49,29.12,80.8,83.7,79.48,0.444,24.4,24.93,23.76,1.611,1.832,97.2,1.071,1.096,0,9.52,-0.002918988,-0.003605972,2.5E-007
"2017-11-30 19:05:00",11018,"CKVY",12.87,29.74,29.65,29.86,29.37,80.3,81.5,78.72,0.447,24.18,24.54,23.93,1.081,1.29,155.6,86.1,3.726,0,9.51,-0.002918988,-0.003605972,2.5E-007
"2017-11-30 19:10:00",11019,"CKVY",12.86,28.93,29.02,29.74,28.62,82.4,83.7,80.4,0.444,24.5,24.84,24.07,1.299,1.154,246.2,5.212,3.507,0,9.52,-0.002918988,-0.003605972,2.5E-007
"2017-11-30 19:15:00",11020,"CKVY",12.87,29,28.94,29.06,28.81,83.2,83.8,82.3,0.45,24.45,24.72,24.1,2.189,1.751,254.8,6.263,3.946,0,9.52,-0.003698321,-0.004892149,2.5E-007
"2017-11-30 19:20:00",11021,"CKVY",12.87,29.18,29.06,29.24,28.87,82.6,84.3,82.6,0.45,24.65,24.86,24.42,2.833,2.617,260.4,3.616,3.507,0,9.52,-0.003698321,-0.004892149,2.5E-007
"2017-11-30 19:25:00",11022,"CKVY",12.87,29.49,29.61,29.98,29.12,81.4,82.7,79.44,0.449,24.49,24.83,24.21,2.678,2.805,256.2,11.91,2.85,0,9.52,-0.003698321,-0.004892149,2.5E-007
"2017-11-30 19:30:00",11023,"CKVY",12.87,29.61,29.47,29.68,29.24,82.2,83.3,80.5,0.456,24.68,24.96,24.3,2.168,2.393,179,38.41,2.63,0,9.52,-0.002486774,-0.002943726,2.5E-007
"2017-11-30 19:35:00",11024,"CKVY",12.86,29.98,29.73,30.05,29.49,79.37,82.8,79.34,0.447,24.7,25.14,24.23,1.212,1.68,188.6,53.26,0.658,0,9.52,-0.002486774,-0.002943726,2.5E-007
"2017-11-30 19:40:00",11025,"CKVY",12.85,30.42,30.02,30.48,29.74,77.45,82.3,77.45,0.444,24.62,25.19,24.22,0.83,0.878,274.6,45.65,3.507,0,9.52,-0.002486774,-0.002943726,2.5E-007
"2017-11-30 19:45:00",11026,"CKVY",12.86,29.31,30.01,30.66,29.24,84.9,84.9,76.83,0.465,24.93,25.43,24.1,0.852,0.847,48.7,33.58,2.411,0,9.52,-0.00407339,-0.005542208,2.5E-007
"2017-11-30 19:50:00",11027,"CKVY",12.86,29.06,29.13,29.37,29,84.2,85.1,84.1,0.456,25.09,25.39,24.84,1.283,1.116,55.17,4.518,1.973,0,9.52,-0.00407339,-0.005542208,2.5E-007
"2017-11-30 19:55:00",11028,"CKVY",12.86,29.19,29.13,29.25,29,84.3,84.4,84.2,0.459,24.99,25.14,24.84,1.045,1.239,57.47,0.034,0.877,0,9.52,-0.00407339,-0.005542208,2.5E-007
"2017-11-30 20:00:00",11029,"CKVY",12.86,28.88,29.04,29.25,28.88,85.1,85.1,84.2,0.458,24.98,25.1,24.86,0.534,0.781,57.44,0.069,0,0,9.52,-0.004218356,-0.005814989,2.5E-007
"2017-11-30 20:05:00",11030,"CKVY",12.85,28.63,28.72,28.94,28.45,86.6,86.8,85.1,0.461,25.16,25.38,24.92,0.318,0.346,238,44.7,1.534,0,9.52,-0.004218356,-0.005814989,2.5E-007
"2017-11-30 20:10:00",11031,"CKVY",12.85,29.19,28.84,29.19,28.51,83.4,86.6,83.4,0.455,24.98,25.24,24.69,0.502,0.482,242.6,10.1,1.534,0,9.52,-0.004218356,-0.005814989,2.5E-007
"2017-11-30 20:15:00",11032,"CKVY",12.85,29.25,29.3,29.5,29.13,82.9,83.4,82.4,0.453,24.7,24.83,24.58,0.709,0.544,290.3,24.07,1.973,0,9.52,-0.005073425,-0.007537759,2.5E-007
"2017-11-30 20:20:00",11033,"CKVY",12.85,29.38,29.21,29.5,28.95,82.4,83.8,82.4,0.452,24.71,24.89,24.53,1.166,0.95,329.6,4.831,3.069,0,9.52,-0.005073425,-0.007537759,2.5E-007
"2017-11-30 20:25:00",11034,"CKVY",12.83,29.38,29.41,29.5,29.25,82.4,82.4,82,0.453,24.66,24.82,24.49,1.268,1.186,336.4,5.303,1.754,0,9.52,-0.005073425,-0.007537759,2.5E-007
"2017-11-30 20:30:00",11035,"CKVY",12.84,29.07,29.17,29.38,29.01,83.1,83.1,82.3,0.451,24.6,24.7,24.45,1.063,1.229,348,0.103,0.438,0,9.52,-0.004085114,-0.005574307,2.5E-007
"2017-11-30 20:35:00",11036,"CKVY",12.83,29.19,29.13,29.25,29.01,83,83.3,82.7,0.452,24.6,24.73,24.46,0.377,0.743,347.9,0.042,0,0,9.52,-0.004085114,-0.005574307,2.5E-007
"2017-11-30 20:40:00",11037,"CKVY",12.84,29.19,29.16,29.32,28.95,81.7,83,81.6,0.445,24.46,24.67,24.22,0.19,0.209,326.2,23.46,1.754,0,9.52,-0.004085114,-0.005574307,2.5E-007
"2017-11-30 20:45:00",11038,"CKVY",12.83,29.25,29.17,29.32,29.01,81.6,81.8,81.2,0.446,24.22,24.4,24.02,0.667,0.443,331.5,4.12,2.192,0,9.52,-0.005068309,-0.007515744,2.5E-007
"2017-11-30 20:50:00",11039,"CKVY",12.83,29.01,29.17,29.44,28.88,81.3,81.8,80.9,0.44,24.17,24.45,23.84,1.464,1.005,350.3,8.96,3.946,0,9.52,-0.005068309,-0.007515744,2.5E-007
"2017-11-30 20:55:00",11040,"CKVY",12.83,29.44,29.24,29.5,29.01,80.6,81.4,80.6,0.444,24.17,24.32,23.98,2.025,1.823,346.8,4.865,3.288,0,9.52,-0.005068309,-0.007515744,2.5E-007
"2017-11-30 21:00:00",11041,"CKVY",12.83,29.5,29.53,29.69,29.38,80.4,80.6,79.84,0.443,24.17,24.33,24.06,1.946,2.019,359.6,9,2.192,0,9.52,-0.003405563,-0.004398386,2.5E-007
"2017-11-30 21:05:00",11042,"CKVY",12.82,28.51,29.14,29.5,28.45,86,86,80.4,0.456,24.49,24.93,24.11,1.988,1.866,158.1,48.11,5.261,0,9.52,-0.003405563,-0.004398386,2.5E-007
"2017-11-30 21:10:00",11043,"CKVY",12.82,28.33,28.35,28.51,28.2,87.1,87.1,86,0.458,24.91,25.09,24.76,1.771,1.936,188.4,7.093,3.946,0,9.52,-0.003405563,-0.004398386,2.5E-007
"2017-11-30 21:15:00",11044,"CKVY",12.82,27.9,28.14,28.39,27.77,89.8,89.8,87.1,0.464,25.16,25.34,24.91,2.146,1.874,174.9,4.533,3.069,0,9.52,-0.003270109,-0.004153559,2.5E-007
"2017-11-30 21:20:00",11045,"CKVY",12.81,28.21,28.01,28.27,27.77,88,90.2,88,0.461,25.23,25.47,25.02,1.853,2.225,189.7,3.524,2.85,0,9.52,-0.003270109,-0.004153559,2.5E-007
"2017-11-30 21:25:00",11046,"CKVY",12.8,28.21,28.3,28.52,28.09,87.9,88,86.4,0.46,25,25.21,24.82,1.582,1.634,177.1,27.08,1.315,0,9.52,-0.003270109,-0.004153559,2.5E-007
"2017-11-30 21:30:00",11047,"CKVY",12.82,27.78,28.06,28.21,27.78,89.7,89.7,87.9,0.461,25.18,25.32,24.96,1.039,1.318,137.9,29.24,2.192,0,9.52,-0.003505429,-0.004535354,2.5E-007
"2017-11-30 21:35:00",11048,"CKVY",12.81,27.47,27.56,27.84,27.28,92,92,89.7,0.467,25.34,25.5,25.1,1.462,1.167,115,7.99,3.946,0,9.52,-0.003505429,-0.004535354,2.5E-007
"2017-11-30 21:40:00",11049,"CKVY",12.81,27.53,27.45,27.59,27.28,91.5,92.3,91.5,0.466,25.43,25.58,25.26,2.013,1.724,110.8,3.363,3.069,0,9.52,-0.003505429,-0.004535354,2.5E-007
"2017-11-30 21:45:00",11050,"CKVY",12.81,27.66,27.58,27.78,27.47,90.4,91.5,90.4,0.462,25.29,25.44,25.1,2.686,2.4,111.6,3.707,3.507,0,9.52,-0.003553124,-0.004603161,2.5E-007
"2017-11-30 21:50:00",11051,"CKVY",12.81,27.97,27.8,28.03,27.6,89.1,90.4,89.1,0.462,25.17,25.3,25.02,2.261,2.508,87,6.012,2.192,0,9.52,-0.003553124,-0.004603161,2.5E-007
"2017-11-30 21:55:00",11052,"CKVY",12.79,28.03,28.06,28.21,27.84,88.5,89.1,88.4,0.46,25.13,25.25,24.95,1.875,2.083,105,7.567,1.534,0,9.52,-0.003553124,-0.004603161,2.5E-007
"2017-11-30 22:00:00",11053,"CKVY",12.81,27.97,27.95,28.15,27.84,89.2,89.5,88.5,0.462,25.15,25.3,24.97,1.102,1.497,128,8.6,1.315,0,9.52,-0.00325757,-0.004116512,2.5E-007
"2017-11-30 22:05:00",11054,"CKVY",12.8,27.91,27.97,28.09,27.78,89.2,89.2,88.4,0.461,25.09,25.28,24.83,0.578,0.834,133.3,0.143,0.658,0,9.52,-0.00325757,-0.004116512,2.5E-007
"2017-11-30 22:10:00",11055,"CKVY",12.8,28.28,27.99,28.34,27.66,86.2,89.3,86.2,0.453,24.94,25.22,24.57,0.474,0.485,19.02,29.31,1.534,0,9.52,-0.00325757,-0.004116512,2.5E-007
"2017-11-30 22:15:00",11056,"CKVY",12.8,28.59,28.4,28.65,28.21,84.7,86.2,84.6,0.45,24.58,24.79,24.42,0.776,0.607,351.5,2.66,1.534,0,9.52,-0.004722859,-0.006843082,2.5E-007
"2017-11-30 22:20:00",11057,"CKVY",12.8,28.9,28.81,29.02,28.52,83.9,84.7,83.8,0.452,24.61,24.75,24.46,0.919,0.88,350.5,0.197,1.315,0,9.52,-0.004722859,-0.006843082,2.5E-007
"2017-11-30 22:25:00",11058,"CKVY",12.79,28.15,28.63,28.9,28.15,85.3,85.3,83.8,0.446,24.51,24.66,24.29,0.768,0.84,325.4,33.34,1.754,0,9.52,-0.004722859,-0.006843082,2.5E-007
"2017-11-30 22:30:00",11059,"CKVY",12.79,27.23,27.44,28.15,26.98,90.6,90.6,85.4,0.455,24.42,24.91,24.14,0.789,0.751,290.1,14.47,2.63,0,9.52,-0.004456564,-0.006303875,2.5E-007
"2017-11-30 22:35:00",11060,"CKVY",12.79,28.28,28.03,28.4,27.23,86.4,90.6,86.3,0.453,24.96,25.23,24.61,1.242,1.029,321.6,7.694,3.288,0,9.52,-0.004456564,-0.006303875,2.5E-007
"2017-11-30 22:40:00",11061,"CKVY",12.77,28.03,28.12,28.28,28.03,87.2,87.3,86.3,0.453,24.73,24.9,24.56,1.33,1.348,309.9,11.71,1.315,0,9.52,-0.004456564,-0.006303875,2.5E-007
"2017-11-30 22:45:00",11062,"CKVY",12.79,27.85,27.8,28.03,27.6,89,89.1,87.2,0.459,24.87,25.08,24.57,1.128,1.194,303.7,8.55,1.534,0,9.52,-0.004024618,-0.005471858,2.5E-007
"2017-11-30 22:50:00",11063,"CKVY",12.77,27.42,27.68,27.91,27.29,89.9,89.9,89,0.455,24.93,25.14,24.65,0.82,0.945,316.5,12.81,1.534,0,9.52,-0.004024618,-0.005471858,2.5E-007
"2017-11-30 22:55:00",11064,"CKVY",12.78,27.29,27.25,27.42,27.1,90.4,90.7,89.8,0.456,24.81,24.97,24.63,0.568,0.68,314.1,47.43,0.438,0,9.52,-0.004024618,-0.005471858,2.5E-007
"2017-11-30 23:00:00",11065,"CKVY",12.78,27.29,27.49,27.79,27.17,89.9,90.4,88.9,0.453,24.85,25.1,24.49,0.429,0.526,184.8,45.03,1.096,0,9.52,-0.00458338,-0.006580949,2.5E-007
"2017-11-30 23:05:00",11066,"CKVY",12.78,27.11,27.19,27.29,27.04,90.8,90.8,89.8,0.454,24.74,24.95,24.55,0.122,0.249,200.3,0.133,0,0,9.52,-0.00458338,-0.006580949,2.5E-007
"2017-11-30 23:10:00",11067,"CKVY",12.78,27.17,27.11,27.29,26.92,91.5,91.8,90.8,0.459,24.93,25.16,24.71,0.308,0.209,237.2,18.58,1.315,0,9.52,-0.00458338,-0.006580949,2.5E-007
"2017-11-30 23:15:00",11068,"CKVY",12.78,27.79,27.37,27.79,27.05,89.3,91.6,89.3,0.46,25.08,25.26,24.88,0.428,0.339,232.3,18.16,1.534,0,9.52,-0.005188941,-0.007937446,2.5E-007
"2017-11-30 23:20:00",11069,"CKVY",12.77,27.73,27.86,28.04,27.66,90.7,90.7,88.6,0.465,25.08,25.42,24.82,0.881,0.66,169.2,14.94,1.754,0,9.52,-0.005188941,-0.007937446,2.5E-007
"2017-11-30 23:25:00",11070,"CKVY",12.77,27.61,27.6,27.79,27.42,92.8,92.8,90.7,0.474,25.66,25.86,25.36,0.904,0.931,162.8,9.62,1.534,0,9.52,-0.005188941,-0.007937446,2.5E-007
"2017-11-30 23:30:00",11071,"CKVY",12.77,27.55,27.53,27.73,27.36,92.2,92.8,92.1,0.47,25.64,25.9,25.4,0.891,0.951,151.6,31.76,3.069,0,9.52,-0.004472689,-0.006330917,2.5E-007
"2017-11-30 23:35:00",11072,"CKVY",12.76,27.29,27.42,27.61,27.29,93.3,93.3,92.2,0.47,25.61,25.73,25.42,0.514,0.702,71.96,61.24,1.096,0,9.52,-0.004472689,-0.006330917,2.5E-007
"2017-11-30 23:40:00",11073,"CKVY",12.76,27.23,27.22,27.36,27.05,93.7,93.7,93.3,0.471,25.58,25.71,25.39,0.589,0.54,73.74,14.18,1.534,0,9.52,-0.004472689,-0.006330917,2.5E-007
"2017-11-30 23:45:00",11074,"CKVY",12.75,27.29,27.22,27.29,27.11,93.4,93.8,93.4,0.471,25.64,25.75,25.5,0.366,0.475,72.26,6.245,0,0,9.52,-0.004791031,-0.007019443,2.5E-007
"2017-11-30 23:50:00",11075,"CKVY",12.76,27.48,27.31,27.54,27.04,92,93.4,91.7,0.467,25.41,25.65,25.21,0.623,0.504,19.33,3.521,1.754,0,9.52,-0.004791031,-0.007019443,2.5E-007
"2017-11-30 23:55:00",11076,"CKVY",12.74,27.73,27.6,27.85,27.42,90.5,92,90.5,0.464,25.36,25.49,25.21,0.641,0.598,11.14,10.1,1.315,0,9.52,-0.004791031,-0.007019443,2.5E-007
"2017-12-01 00:00:00",11077,"CKVY",12.75,28.03,27.89,28.03,27.66,90.8,90.8,89.9,0.472,25.41,25.7,25.24,1.092,0.861,348.1,3.184,1.534,0,9.52,-0.004700969,-0.006811745,2.5E-007
"2017-12-01 00:05:00",11078,"CKVY",12.73,28.28,28.07,28.28,27.79,89.7,91,89.7,0.471,25.68,25.85,25.47,1.16,1.114,335,0.614,1.534,0,9.52,-0.004700969,-0.006811745,2.5E-007
"2017-12-01 00:10:00",11079,"CKVY",12.74,28.65,28.47,28.72,28.16,87.5,89.7,87.5,0.467,25.46,25.68,25.2,1.498,1.317,331.6,3.161,2.63,0,9.52,-0.004700969,-0.006811745,2.5E-007
"2017-12-01 00:15:00",11080,"CKVY",12.75,28.78,28.72,28.84,28.59,87.2,87.6,87.1,0.467,25.44,25.55,25.33,1.799,1.638,332.1,5.481,3.069,0,9.52,-0.003914877,-0.005244752,2.5E-007
"2017-12-01 00:20:00",11081,"CKVY",12.74,28.78,28.73,28.78,28.53,87.5,87.6,87.2,0.469,25.46,25.56,25.26,2.152,1.978,332.5,5.349,3.069,0,9.53,-0.003914877,-0.005244752,2.5E-007
"2017-12-01 00:25:00",11082,"CKVY",12.75,28.9,28.76,28.9,28.53,86.3,88.2,86.2,0.465,25.42,25.65,25.19,1.887,2.084,323,26.28,2.411,0,9.53,-0.003914877,-0.005244752,2.5E-007
"2017-12-01 00:30:00",11083,"CKVY",12.74,28.97,28.83,28.97,28.65,85.8,86.8,85.7,0.463,25.25,25.41,25.09,1.679,1.767,352.6,9.48,3.069,0,9.53,-0.00329447,-0.004178515,2.5E-007
"2017-12-01 00:35:00",11084,"CKVY",12.74,28.9,28.95,29.03,28.78,85.5,85.8,85.1,0.461,25.14,25.29,24.98,1.719,1.701,356.6,7.811,4.165,0,9.53,-0.00329447,-0.004178515,2.5E-007
"2017-12-01 00:40:00",11085,"CKVY",12.73,28.9,28.89,29.03,28.78,85.9,86.1,85.5,0.463,25.19,25.35,25.04,2.349,1.953,358.7,7.475,4.603,0,9.53,-0.00329447,-0.004178515,2.5E-007
"2017-12-01 00:45:00",11086,"CKVY",12.72,29.15,29.03,29.21,28.9,85.5,86,85.5,0.465,25.3,25.45,25.14,3.072,2.727,352,7.147,5.48,0,9.53,-0.003081416,-0.003840023,2.5E-007
"2017-12-01 00:50:00",11087,"CKVY",12.74,29.46,29.29,29.46,29.09,84.3,85.5,84.1,0.465,25.25,25.43,25.07,3.986,3.49,348.6,8.46,7.234,0,9.53,-0.003081416,-0.003840023,2.5E-007
"2017-12-01 00:55:00",11088,"CKVY",12.74,29.4,29.42,29.52,29.21,83.8,84.4,83.6,0.461,25.19,25.36,25.02,4.646,4.381,350.8,8.96,6.795,0,9.53,-0.003081416,-0.003840023,2.5E-007
"2017-12-01 01:00:00",11089,"CKVY",12.73,29.52,29.58,29.77,29.4,83.4,83.8,83,0.461,25.15,25.3,25,4.737,4.726,348.1,7.789,5.48,0,9.53,-0.001551995,-0.00163277,2.5E-007
"2017-12-01 01:05:00",11090,"CKVY",12.73,29.52,29.57,29.71,29.4,83.5,83.8,83.2,0.461,25.2,25.34,25.06,4.23,4.518,352.9,7.925,4.603,0,9.53,-0.001551995,-0.00163277,2.5E-007
"2017-12-01 01:10:00",11091,"CKVY",12.71,30.01,29.74,30.01,29.52,82.6,83.8,82.6,0.465,25.31,25.46,25.15,3.82,3.999,1.546,8.01,5.042,0,9.53,-0.001551995,-0.00163277,2.5E-007
"2017-12-01 01:15:00",11092,"CKVY",12.72,30.26,30.06,30.26,29.89,81.2,82.5,81.1,0.462,25.19,25.35,25,3.738,3.764,6.238,5.319,5.48,0,9.53,-0.001525239,-0.001595466,2.5E-007
"2017-12-01 01:20:00",11093,"CKVY",12.72,30.63,30.39,30.63,30.14,79.1,81.3,79.03,0.457,25,25.21,24.79,3.889,3.809,7.457,5.648,5.48,0,9.53,-0.001525239,-0.001595466,2.5E-007
"2017-12-01 01:25:00",11094,"CKVY",12.72,30.76,30.66,30.82,30.51,78.93,79.37,78.76,0.458,24.92,25.08,24.77,3.639,3.795,2.974,5.759,4.165,0,9.53,-0.001525239,-0.001595466,2.5E-007
"2017-12-01 01:30:00",11095,"CKVY",12.71,29.95,30.8,31.13,29.95,83.7,83.7,77.55,0.471,25.06,25.68,24.73,3.173,3.4,320.6,35.63,4.165,0,9.53,-0.001526288,-0.001590708,2.5E-007
"2017-12-01 01:35:00",11096,"CKVY",12.71,29.33,29.45,30.07,29.21,87.1,87.1,83.8,0.477,25.81,26.01,25.58,2.89,3.042,296,9.84,4.822,0,9.53,-0.001526288,-0.001590708,2.5E-007
"2017-12-01 01:40:00",11097,"CKVY",12.71,29.64,29.47,29.7,29.27,86,87.1,85.9,0.477,25.96,26.08,25.83,2.953,2.895,314.3,9.5,4.384,0,9.53,-0.001526288,-0.001590708,2.5E-007
"2017-12-01 01:45:00",11098,"CKVY",12.71,30.01,29.77,30.13,29.51,84,86.1,84,0.473,25.95,26.12,25.78,3.141,3.054,329.3,10.8,4.165,0,9.53,-0.002458064,-0.002876643,2.5E-007
"2017-12-01 01:50:00",11099,"CKVY",12.71,30.63,30.33,30.63,30.01,82.1,84,82.1,0.474,25.74,25.9,25.56,3.117,3.115,344.4,9.17,4.822,0,9.53,-0.002458064,-0.002876643,2.5E-007
"2017-12-01 01:55:00",11100,"CKVY",12.7,31,30.8,31.06,30.5,80.7,82.2,80.5,0.473,25.74,25.95,25.54,3.415,3.239,338.8,6.556,5.918,0,9.53,-0.002458064,-0.002876643,2.5E-007
"2017-12-01 02:00:00",11101,"CKVY",12.7,31.62,31.29,31.62,30.87,77.44,80.7,77.44,0.466,25.59,25.85,25.3,4.307,3.785,335.2,7.711,8.77,0,9.53,-0.001880273,-0.002066613,2.5E-007
"2017-12-01 02:05:00",11102,"CKVY",12.7,31.43,31.53,31.74,31.37,78.27,78.34,77.38,0.467,25.4,25.53,25.22,5.555,4.919,336.8,7.464,9.43,0,9.54,-0.001880273,-0.002066613,2.5E-007
"2017-12-01 02:10:00",11103,"CKVY",12.7,31,31.28,31.49,31,79.44,79.44,78.23,0.466,25.48,25.6,25.34,6.35,6.029,341.2,8.9,8.99,0,9.54,-0.001880273,-0.002066613,2.5E-007
"2017-12-01 02:15:00",11104,"CKVY",12.7,30.87,31,31.18,30.75,80.4,80.4,79.3,0.469,25.47,25.63,25.35,6.424,6.452,339.2,10.39,8.55,0,9.54,-0.000277141,-2.052027E-005,2.5E-007
"2017-12-01 02:20:00",11105,"CKVY",12.69,30.75,30.77,30.87,30.62,81.2,81.2,80.3,0.471,25.6,25.77,25.44,6.208,6.305,337.6,9.48,8.33,0,9.54,-0.000277141,-2.052027E-005,2.5E-007
"2017-12-01 02:25:00",11106,"CKVY",12.68,30.5,30.61,30.81,30.38,82.3,82.4,81.2,0.473,25.71,25.88,25.54,6.054,6.114,342.5,10.43,9.21,0,9.54,-0.000277141,-2.052027E-005,2.5E-007
"2017-12-01 02:30:00",11107,"CKVY",12.69,30.31,30.34,30.5,30.13,84,84,82.3,0.479,25.84,26.08,25.6,5.801,5.953,341.5,10.02,7.891,0,9.54,-0.0004872213,-0.0002976752,2.5E-007
"2017-12-01 02:35:00",11108,"CKVY",12.68,30.31,30.28,30.44,30.13,84.9,84.9,84,0.484,26.16,26.36,25.91,5.308,5.586,341.6,8.58,6.795,0,9.53,-0.0004872213,-0.0002976752,2.5E-007
"2017-12-01 02:40:00",11109,"CKVY",12.67,30,30.12,30.37,29.88,86.4,86.4,84.9,0.487,26.31,26.48,26.16,4.599,4.901,351.8,12.65,5.261,0,9.53,-0.0004872213,-0.0002976752,2.5E-007
"2017-12-01 02:45:00",11110,"CKVY",12.68,30,29.98,30.12,29.88,87.5,87.6,86.4,0.493,26.61,26.89,26.31,4.28,4.391,349.3,10.56,5.918,0,9.53,-0.001358489,-0.001377689,2.5E-007
"2017-12-01 02:50:00",11111,"CKVY",12.67,30.12,30.06,30.25,29.94,88.4,88.4,87.5,0.5,26.96,27.18,26.71,3.993,4.124,336.5,11.03,5.261,0,9.53,-0.001358489,-0.001377689,2.5E-007
"2017-12-01 02:55:00",11112,"CKVY",12.67,30.06,30,30.12,29.87,89.3,89.3,88.3,0.504,27.12,27.33,26.95,3.925,3.964,327.9,7.477,4.822,0,9.53,-0.001358489,-0.001377689,2.5E-007
"2017-12-01 03:00:00",11113,"CKVY",12.67,30.24,30.09,30.24,29.94,89.7,89.7,89.2,0.51,27.38,27.59,27.17,3.946,3.939,332.6,8.06,5.699,0,9.53,-0.002099809,-0.002348169,2.5E-007
"2017-12-01 03:05:00",11114,"CKVY",12.66,30.74,30.52,30.8,30.24,89.2,89.7,89.1,0.518,27.78,28.04,27.57,4.126,4.047,341.7,7.579,6.357,0,9.53,-0.002099809,-0.002348169,2.5E-007
"2017-12-01 03:10:00",11115,"CKVY",12.64,30.99,30.79,31.05,30.62,89.1,89.5,89,0.522,27.99,28.25,27.77,4.295,4.205,339.8,7.749,6.357,0,9.53,-0.002099809,-0.002348169,2.5E-007
"2017-12-01 03:15:00",11116,"CKVY",12.64,30.99,30.98,31.11,30.8,89.2,89.2,89,0.523,28.15,28.28,27.96,4.361,4.385,337.8,6.409,5.918,0,9.53,-0.00207709,-0.002308371,2.5E-007
"2017-12-01 03:20:00",11117,"CKVY",12.64,30.93,30.96,31.11,30.8,89.7,89.8,89.1,0.525,28.21,28.35,28.06,4.103,4.261,346.2,10.83,5.699,0,9.53,-0.00207709,-0.002308371,2.5E-007
"2017-12-01 03:25:00",11118,"CKVY",12.65,30.99,30.91,30.99,30.74,89.8,89.9,89.7,0.527,28.28,28.39,28.11,3.538,3.855,345.5,11.1,3.726,0,9.53,-0.00207709,-0.002308371,2.5E-007
"2017-12-01 03:30:00",11119,"CKVY",12.65,30.99,30.95,31.05,30.8,90.2,90.2,89.8,0.529,28.37,28.51,28.15,3.028,3.221,352.8,11.22,3.946,0,9.53,-0.002353074,-0.002685637,2.5E-007
"2017-12-01 03:35:00",11120,"CKVY",12.63,30.74,30.84,31.05,30.61,90.7,90.7,90,0.526,28.33,28.51,28.16,2.46,2.765,15.62,11.91,3.507,0,9.53,-0.002353074,-0.002685637,2.5E-007
"2017-12-01 03:40:00",11121,"CKVY",12.62,30.74,30.66,30.8,30.49,91.7,91.7,90.6,0.532,28.39,28.64,28.19,2.095,2.256,17.01,15.85,2.63,0,9.53,-0.002353074,-0.002685637,2.5E-007
"2017-12-01 03:45:00",11122,"CKVY",12.63,30.74,30.65,30.74,30.49,92,92,91.5,0.534,28.53,28.7,28.34,1.454,1.786,31.51,15.61,1.973,0,9.53,-0.003403237,-0.004268837,2.5E-007
"2017-12-01 03:50:00",11123,"CKVY",12.63,30.68,30.69,30.8,30.55,91.8,92.1,91.8,0.531,28.61,28.75,28.45,0.837,1.104,76.7,36.88,1.096,0,9.53,-0.003403237,-0.004268837,2.5E-007
"2017-12-01 03:55:00",11124,"CKVY",12.63,30.55,30.59,30.74,30.43,92.2,92.2,91.8,0.531,28.54,28.67,28.38,0.518,0.69,96.2,14.82,1.534,0,9.53,-0.003403237,-0.004268837,2.5E-007
"2017-12-01 04:00:00",11125,"CKVY",12.62,30.68,30.65,30.8,30.49,92.5,92.5,92.1,0.535,28.69,28.87,28.48,0.452,0.502,44.24,19.53,2.192,0,9.53,-0.004901899,-0.007035582,2.5E-007
"2017-12-01 04:05:00",11126,"CKVY",12.62,30.8,30.74,30.86,30.55,92.6,92.6,92.3,0.539,28.82,28.98,28.6,1.017,0.679,24.96,7.785,3.288,0,9.53,-0.004901899,-0.007035582,2.5E-007
"2017-12-01 04:10:00",11127,"CKVY",12.62,30.68,30.71,30.86,30.55,93.5,93.5,92.5,0.541,28.91,29.09,28.76,1.561,1.293,23.01,10.19,3.288,0,9.53,-0.004901899,-0.007035582,2.5E-007
"2017-12-01 04:15:00",11128,"CKVY",12.62,30.61,30.66,30.74,30.49,94.6,94.6,93.4,0.546,29.16,29.38,28.92,2.078,1.796,10.7,11.89,3.726,0,9.53,-0.004393645,-0.005998505,2.5E-007
"2017-12-01 04:20:00",11129,"CKVY",12.6,30.55,30.61,30.74,30.43,95.4,95.4,94.5,0.55,29.35,29.52,29.13,2.12,2.154,355.1,8.14,2.63,0,9.53,-0.004393645,-0.005998505,2.5E-007
"2017-12-01 04:25:00",11130,"CKVY",12.6,30.68,30.59,30.74,30.49,96,96,95.4,0.556,29.53,29.71,29.33,2.135,2.109,337.7,9.02,3.288,0,9.53,-0.004393645,-0.005998505,2.5E-007
"2017-12-01 04:30:00",11131,"CKVY",12.6,30.37,30.51,30.68,30.24,96.2,96.3,96,0.55,29.55,29.72,29.29,1.827,2.013,305.9,22.42,2.192,0,9.54,-0.003784865,-0.004851645,2.5E-007
"2017-12-01 04:35:00",11132,"CKVY",12.6,29.56,29.82,30.37,29.5,97.6,97.6,96.2,0.54,29.01,29.42,28.79,1.951,1.892,254.9,4.072,3.069,0,9.54,-0.003784865,-0.004851645,2.5E-007
"2017-12-01 04:40:00",11133,"CKVY",12.6,29.63,29.61,29.75,29.5,98.7,98.7,97.6,0.547,29.17,29.38,28.91,1.941,1.959,267.8,7.551,3.069,0,9.53,-0.003784865,-0.004851645,2.5E-007
"2017-12-01 04:45:00",11134,"CKVY",12.58,29.75,29.76,29.87,29.56,98.9,99,98.7,0.551,29.49,29.63,29.24,2.084,2.014,291.6,13.19,2.85,0,9.53,-0.00392398,-0.005088848,2.5E-007
"2017-12-01 04:50:00",11135,"CKVY",12.59,29.5,29.65,29.81,29.5,98.9,99,98.8,0.546,29.37,29.54,29.21,1.821,1.948,306.2,6.933,2.192,0,9.53,-0.00392398,-0.005088848,2.5E-007
"2017-12-01 04:55:00",11136,"CKVY",12.59,29.44,29.46,29.63,29.32,99,99.1,98.8,0.545,29.19,29.36,29.05,1.607,1.702,321.5,8.73,1.754,0,9.53,-0.00392398,-0.005088848,2.5E-007
"2017-12-01 05:00:00",11137,"CKVY",12.58,29.38,29.33,29.5,29.19,99.3,99.3,99,0.545,29.12,29.27,29,1.667,1.607,345.9,4.955,2.85,0,9.53,-0.00408808,-0.005383457,2.5E-007
"2017-12-01 05:05:00",11138,"CKVY",12.58,29.56,29.44,29.69,29.19,99.8,99.9,99.3,0.552,29.34,29.66,29.04,1.954,1.818,343.9,4.698,3.288,0,9.53,-0.00408808,-0.005383457,2.5E-007
"2017-12-01 05:10:00",11139,"CKVY",12.58,30,29.84,30.06,29.5,100.1,100.2,99.8,0.564,29.85,30.09,29.46,1.85,1.936,325.5,18.04,3.069,0,9.53,-0.00408808,-0.005383457,2.5E-007
"2017-12-01 05:15:00",11140,"CKVY",12.57,29.87,29.96,30.06,29.75,100,100.2,99.9,0.56,29.98,30.1,29.74,1.492,1.683,335.3,9.23,1.754,0,9.53,-0.004117896,-0.005409616,2.5E-007
"2017-12-01 05:20:00",11141,"CKVY",12.55,29.56,29.76,29.93,29.5,99.8,100,99.8,0.552,29.74,29.93,29.44,1.224,1.337,319.1,7.668,2.411,0,9.53,-0.004117896,-0.005409616,2.5E-007
"2017-12-01 05:25:00",11142,"CKVY",12.55,29.5,29.49,29.63,29.38,100.1,100.1,99.8,0.552,29.46,29.58,29.33,1.223,1.211,337.9,6.669,1.754,0,9.53,-0.004117896,-0.005409616,2.5E-007
"2017-12-01 05:30:00",11143,"CKVY",12.55,29.5,29.51,29.63,29.38,100.1,100.2,100,0.553,29.54,29.67,29.39,1.096,1.21,355.4,9.16,1.754,0,9.53,-0.004508161,-0.006187887,2.5E-007
"2017-12-01 05:35:00",11144,"CKVY",12.57,29.5,29.52,29.63,29.38,100.1,100.2,100,0.552,29.54,29.67,29.39,0.8,0.921,8.94,6.859,1.534,0,9.53,-0.004508161,-0.006187887,2.5E-007
"2017-12-01 05:40:00",11145,"CKVY",12.56,29.5,29.47,29.63,29.32,100.1,100.2,100,0.552,29.5,29.67,29.34,0.671,0.727,19.09,2.736,1.534,0,9.53,-0.004508161,-0.006187887,2.5E-007
"2017-12-01 05:45:00",11146,"CKVY",12.56,29.63,29.6,29.75,29.44,100.1,100.2,100,0.555,29.63,29.79,29.46,0.72,0.672,37.32,12.11,1.534,0,9.53,-0.004918588,-0.007079172,2.5E-007
"2017-12-01 05:50:00",11147,"CKVY",12.56,29.07,29.4,29.75,29.01,100.1,100.2,100,0.543,29.43,29.79,29.03,0.749,0.712,134,56.17,1.754,0,9.53,-0.004918588,-0.007079172,2.5E-007
"2017-12-01 05:55:00",11148,"CKVY",12.56,29.44,29.21,29.5,28.95,100.1,100.2,100,0.551,29.24,29.53,28.97,1.121,0.928,184.2,7.159,2.63,0,9.53,-0.004918588,-0.007079172,2.5E-007
"2017-12-01 06:00:00",11149,"CKVY",12.55,29.5,29.47,29.56,29.32,100.2,100.2,100,0.553,29.49,29.6,29.35,1.466,1.3,180.6,8,2.411,0,9.53,-0.00471533,-0.006639955,2.5E-007
"2017-12-01 06:05:00",11150,"CKVY",12.54,29.63,29.57,29.69,29.38,100.2,100.2,100,0.556,29.59,29.72,29.4,1.407,1.523,211.6,13.21,1.754,0,9.53,-0.00471533,-0.006639955,2.5E-007
"2017-12-01 06:10:00",11151,"CKVY",12.55,29.56,29.65,29.81,29.44,100.1,100.2,100,0.554,29.67,29.85,29.46,1.212,1.3,227,4.078,2.192,0,9.53,-0.00471533,-0.006639955,2.5E-007
"2017-12-01 06:15:00",11152,"CKVY",12.55,29.38,29.45,29.63,29.32,100.1,100.2,100,0.55,29.47,29.66,29.32,0.728,0.97,244.1,8.79,1.096,0,9.53,-0.004499892,-0.006170572,2.5E-007
"2017-12-01 06:20:00",11153,"CKVY",12.53,29.32,29.41,29.5,29.25,100.1,100.2,100,0.548,29.44,29.54,29.27,0.553,0.613,305.1,62.6,0.877,0,9.53,-0.004499892,-0.006170572,2.5E-007
"2017-12-01 06:25:00",11154,"CKVY",12.55,29.13,29.29,29.44,29.07,100.1,100.2,100,0.544,29.32,29.46,29.09,0.753,0.574,141.7,15.48,3.507,0,9.54,-0.004499892,-0.006170572,2.5E-007
"2017-12-01 06:30:00",11155,"CKVY",12.55,28.51,28.76,29.13,28.45,100.2,100.2,100.1,0.531,28.79,29.16,28.48,1.878,1.249,141.6,3.303,4.822,0,9.54,-0.004843554,-0.00693943,2.5E-007
"2017-12-01 06:35:00",11156,"CKVY",12.54,28.14,28.29,28.51,28.08,100.1,100.2,100,0.523,28.31,28.55,28.09,3.175,2.555,143.2,5.185,5.042,0,9.54,-0.004843554,-0.00693943,2.5E-007
"2017-12-01 06:40:00",11157,"CKVY",12.54,28.14,27.97,28.27,27.65,100.1,100.2,100.1,0.523,28,28.3,27.68,3.361,3.413,136.5,32.01,3.507,0,9.54,-0.004843554,-0.00693943,2.5E-007
"2017-12-01 06:45:00",11158,"CKVY",12.54,28.02,28.12,28.27,28.02,100.1,100.2,100,0.52,28.15,28.3,28.03,2.218,2.843,33.82,63.6,1.754,0,9.54,-0.003357534,-0.004121637,2.5E-007
"2017-12-01 06:50:00",11159,"CKVY",12.54,28.14,28.11,28.27,27.96,100.2,100.2,100,0.523,28.13,28.3,27.97,1.429,1.78,182.8,9.24,3.069,0,9.53,-0.003357534,-0.004121637,2.5E-007
"2017-12-01 06:55:00",11160,"CKVY",12.54,28.02,28.14,28.27,27.96,99.8,100.2,99.8,0.518,28.15,28.3,27.96,1.157,1.258,169.5,14.48,2.85,0,9.53,-0.003357534,-0.004121637,2.5E-007
"2017-12-01 07:00:00",11161,"CKVY",12.53,28.14,28.07,28.2,27.89,100,100,99.7,0.522,28.03,28.19,27.84,1.6,1.377,153.2,10.46,2.192,0,9.53,-0.004189669,-0.005630128,2.5E-007
"2017-12-01 07:05:00",11162,"CKVY",12.54,27.9,28.02,28.2,27.83,99.9,100,99.8,0.516,27.99,28.2,27.79,1.4,1.535,157.5,18.28,1.754,0,9.53,-0.004189669,-0.005630128,2.5E-007
"2017-12-01 07:10:00",11163,"CKVY",12.54,28.02,27.93,28.14,27.77,100,100,99.8,0.519,27.9,28.13,27.71,1.113,1.231,112.1,5.527,1.754,0,9.53,-0.004189669,-0.005630128,2.5E-007
"2017-12-01 07:15:00",11164,"CKVY",12.53,28.02,28.11,28.27,27.96,99.7,100.1,99.6,0.518,28.09,28.27,27.86,1.058,1.097,106.3,11.02,1.973,0.005109597,9.53,-0.004313427,-0.005885933,2.5E-007
"2017-12-01 07:20:00",11165,"CKVY",12.54,27.77,27.88,28.02,27.71,99.6,99.7,99.4,0.512,27.76,27.93,27.6,1.156,1.088,128.3,11.31,1.754,0.08260588,9.53,-0.004313427,-0.005885933,2.5E-007
"2017-12-01 07:25:00",11166,"CKVY",12.53,27.84,27.71,27.84,27.53,99.7,99.7,99.5,0.514,27.6,27.76,27.4,0.979,1.046,86.9,13.12,0.877,0.2853244,9.53,-0.004313427,-0.005885933,2.5E-007
"2017-12-01 07:30:00",11167,"CKVY",12.53,28.15,27.89,28.15,27.72,99.9,99.9,99.6,0.522,27.84,28.12,27.65,0.907,0.883,73.97,28.27,2.411,0.6643527,9.53,-0.004472482,-0.006263787,0.00156542
"2017-12-01 07:35:00",11168,"CKVY",12.53,28.21,28.15,28.33,27.9,99.7,99.9,99.6,0.522,28.09,28.28,27.8,0.667,0.83,154.1,14.57,1.754,1.206879,9.53,-0.004472482,-0.006263787,0.00156542
"2017-12-01 07:40:00",11169,"CKVY",12.53,28.21,28.16,28.27,28.02,99.4,99.8,99.3,0.52,28.04,28.22,27.86,0.723,0.695,111.6,31.13,1.096,1.955752,9.53,-0.004472482,-0.006263787,0.00156542
"2017-12-01 07:45:00",11170,"CKVY",12.53,27.97,28.19,28.4,27.9,99.2,99.5,99.1,0.514,28.03,28.27,27.69,0.606,0.674,66.16,28.58,1.534,2.770734,9.53,-0.004636164,-0.006688788,0.007587087
"2017-12-01 07:50:00",11171,"CKVY",12.53,28.46,28.18,28.52,27.9,99.5,99.6,99,0.526,28.01,28.41,27.67,0.89,0.689,108.9,13.47,1.973,3.796712,9.53,-0.004636164,-0.006688788,0.007587087
"2017-12-01 07:55:00",11172,"CKVY",12.53,28.52,28.42,28.52,28.28,99.6,99.6,99.4,0.528,28.28,28.42,28.13,1.576,1.175,165.7,13.52,4.384,5.551304,9.53,-0.004636164,-0.006688788,0.007587087
"2017-12-01 08:00:00",11173,"CKVY",12.53,28.58,28.53,28.65,28.4,99.5,99.6,99.4,0.529,28.41,28.56,28.28,1.993,1.901,177,6.393,4.384,7.327206,9.53,-0.001074508,-0.001123504,0.01851183
"2017-12-01 08:05:00",11174,"CKVY",12.53,28.83,28.72,28.96,28.52,98.8,99.5,98.8,0.531,28.53,28.68,28.36,2.122,2.088,185.5,11.63,2.411,10.2748,9.54,-0.001074508,-0.001123504,0.01851183
"2017-12-01 08:10:00",11175,"CKVY",12.53,28.9,28.88,29.02,28.71,98.1,99,98.1,0.528,28.5,28.67,28.31,1.755,2.032,131.6,19.97,1.973,13.93516,9.53,-0.001074508,-0.001123504,0.01851183
"2017-12-01 08:15:00",11176,"CKVY",12.55,28.9,28.88,29.02,28.77,98.4,98.4,98.1,0.53,28.45,28.62,28.31,1.422,1.497,108,4.66,1.534,19.22737,9.54,-0.000677946,-0.0006515764,0.03993851
"2017-12-01 08:20:00",11177,"CKVY",12.55,29.02,28.92,29.08,28.77,98.4,98.5,98.4,0.532,28.53,28.69,28.37,1.152,1.28,83.7,5.721,1.754,23.49122,9.54,-0.000677946,-0.0006515764,0.03993851
"2017-12-01 08:25:00",11178,"CKVY",12.56,29.02,29,29.14,28.89,98.5,98.5,98.3,0.533,28.61,28.78,28.47,1.135,1.151,87.6,4.688,1.973,26.77872,9.54,-0.000677946,-0.0006515764,0.03993851
"2017-12-01 08:30:00",11179,"CKVY",12.54,29.08,29.08,29.14,28.96,98.5,98.6,98.4,0.534,28.72,28.8,28.59,1.144,1.131,115,10.33,1.754,28.56257,9.54,0.001561432,0.001714425,0.07045229
"2017-12-01 08:35:00",11180,"CKVY",12.55,29.33,29.19,29.39,28.96,98.9,99,98.4,0.542,28.86,29.13,28.58,1.373,1.249,144.8,16.84,2.192,29.67114,9.54,0.001561432,0.001714425,0.07045229
"2017-12-01 08:40:00",11181,"CKVY",12.56,29.51,29.38,29.51,29.27,98.4,99,98.4,0.543,29.1,29.26,28.97,1.59,1.431,169.7,6.086,2.85,29.71798,9.54,0.001561432,0.001714425,0.07045229
"2017-12-01 08:45:00",11182,"CKVY",12.57,29.64,29.57,29.76,29.39,97.9,98.4,97.6,0.543,29.04,29.23,28.88,1.777,1.699,185.2,7.81,2.192,30.1316,9.54,0.003082888,0.003344592,0.1035057
"2017-12-01 08:50:00",11183,"CKVY",12.58,29.95,29.79,30.01,29.51,97.9,98,97.8,0.55,29.27,29.48,28.99,1.759,1.761,166.6,13.09,2.411,34.04585,9.54,0.003082888,0.003344592,0.1035057
"2017-12-01 08:55:00",11184,"CKVY",12.6,30.13,30.03,30.19,29.82,97.3,97.9,97.3,0.551,29.46,29.62,29.27,1.294,1.572,115.4,22.32,2.192,42.31253,9.54,0.003082888,0.003344592,0.1035057
"2017-12-01 09:00:00",11185,"CKVY",12.62,30.31,30.18,30.38,30.01,96.7,97.4,96.6,0.552,29.39,29.55,29.22,1.105,1.15,80.9,14.77,2.411,52.74133,9.54,0.004475616,0.004870921,0.1371056
"2017-12-01 09:05:00",11186,"CKVY",12.61,30.75,30.51,30.75,30.25,95.2,96.9,95.1,0.553,29.63,29.88,29.42,1.158,1.114,48.86,83.8,4.165,61.56446,9.54,0.004475616,0.004870921,0.1371056
"2017-12-01 09:10:00",11187,"CKVY",12.62,31,30.89,31.12,30.69,93.2,95.2,93.1,0.546,29.34,29.56,29.13,1.338,1.19,336,90.4,2.63,66.60411,9.54,0.004475616,0.004870921,0.1371056
"2017-12-01 09:15:00",11188,"CKVY",12.65,30.93,30.9,31.06,30.75,95.4,95.5,93.1,0.558,29.49,29.85,29.17,1.691,1.584,108,5.823,3.288,67.60091,9.54,0.006038289,0.006621478,0.1702556
"2017-12-01 09:20:00",11189,"CKVY",12.67,31.12,31.05,31.24,30.81,95.1,95.6,95.1,0.56,29.89,30.1,29.61,1.42,1.572,147,18.51,1.973,67.8238,9.54,0.006038289,0.006621478,0.1702556
"2017-12-01 09:25:00",11190,"CKVY",12.71,31.05,31.12,31.3,30.93,94.1,95.1,94.1,0.553,29.79,29.99,29.44,1.803,1.621,150.8,8.07,2.85,70.2485,9.54,0.006038289,0.006621478,0.1702556
"2017-12-01 09:30:00",11191,"CKVY",12.75,31.3,31.23,31.36,30.99,94.6,95.2,93.9,0.562,29.88,30.13,29.47,1.752,1.738,165.7,14.43,3.069,75.60406,9.54,0.007295583,0.008005489,0.2021549
"2017-12-01 09:35:00",11192,"CKVY",12.79,31.48,31.39,31.61,31.17,92.5,94.6,92.5,0.554,29.86,30.02,29.57,2.035,1.923,164.6,14.14,2.411,83.0087,9.54,0.007295583,0.008005489,0.2021549
"2017-12-01 09:40:00",11193,"CKVY",12.86,31.73,31.66,31.85,31.36,90.6,92.5,90.6,0.547,29.49,29.72,29.29,1.673,1.891,151.1,11.37,1.754,92.33453,9.54,0.007295583,0.008005489,0.2021549
"2017-12-01 09:45:00",11194,"CKVY",12.96,32.04,31.94,32.1,31.67,88.8,91.1,88.7,0.543,29.31,29.68,28.98,1.373,1.507,115.4,4.243,1.973,105.1918,9.54,0.009956934,0.01101985,0.232659
"2017-12-01 09:50:00",11195,"CKVY",13.07,32.47,32.16,32.47,31.91,88.7,89.2,86.7,0.552,28.99,29.61,28.55,1.288,1.307,126.5,16.68,2.192,118.9571,9.55,0.009956934,0.01101985,0.232659
"2017-12-01 09:55:00",11196,"CKVY",13.16,32.84,32.71,32.9,32.41,89.8,89.8,87.2,0.568,29.57,30.19,29.25,1.394,1.304,196.7,37.27,2.63,131.9727,9.55,0.009956934,0.01101985,0.232659
"2017-12-01 10:00:00",11197,"CKVY",13.28,33.03,32.84,33.03,32.66,87,91.4,85.6,0.554,29.89,30.72,29.01,1.502,1.494,218.5,26.77,2.85,143.2853,9.55,0.01322167,0.01456597,0.2611258
"2017-12-01 10:05:00",11198,"CKVY",13.34,32.72,32.71,33.09,32.53,90.2,91.5,87,0.567,30.11,30.52,29.58,1.685,1.636,203,17.76,3.288,153.815,9.55,0.01322167,0.01456597,0.2611258
"2017-12-01 10:10:00",11199,"CKVY",13.4,33.21,33.08,33.4,32.66,84.4,90.7,84.4,0.541,29.69,30.47,29.02,1.588,1.677,187.8,21.22,2.63,161.2959,9.55,0.01322167,0.01456597,0.2611258
"2017-12-01 10:15:00",11200,"CKVY",13.47,33.64,33.38,33.64,33.21,81.4,84.3,80.9,0.531,28.62,29.12,28.24,1.344,1.459,200.8,12.04,1.534,165.7897,9.55,0.01532082,0.01696032,0.2873324
"2017-12-01 10:20:00",11201,"CKVY",13.53,34.08,33.78,34.14,33.58,80.6,81.7,80.4,0.535,28.55,28.93,28.27,0.774,1.051,206.9,5.112,1.534,169.2737,9.55,0.01532082,0.01696032,0.2873324
"2017-12-01 10:25:00",11202,"CKVY",13.56,34.08,34,34.2,33.77,79.32,80.7,78.84,0.527,28.44,28.86,28.1,0.607,0.675,216.4,20.41,2.411,171.2834,9.55,0.01532082,0.01696032,0.2873324
"2017-12-01 10:30:00",11203,"CKVY",13.6,34.19,34.21,34.5,33.95,78.11,81,78.08,0.521,28.57,29.11,28.01,0.574,0.579,172.7,26.87,1.973,173.3393,9.55,0.01700026,0.01861219,0.3115571
"2017-12-01 10:35:00",11204,"CKVY",13.65,34.19,34.17,34.38,33.95,79.41,79.69,77.52,0.53,28.12,28.75,27.73,0.737,0.643,125.3,13.03,2.192,177.2402,9.55,0.01700026,0.01861219,0.3115571
"2017-12-01 10:40:00",11205,"CKVY",13.75,34.31,34.24,34.44,34,77.76,79.75,77.25,0.521,28.26,28.8,27.69,0.907,0.847,110.1,24.8,2.411,175.7736,9.55,0.01700026,0.01861219,0.3115571
"2017-12-01 10:45:00",11206,"CKVY",13.99,34.68,34.44,34.68,34.25,78.17,78.93,76.66,0.532,28.18,28.64,27.75,1.012,1.018,87.1,13.86,2.63,177.4633,9.55,0.01816445,0.01994928,0.3328658
"2017-12-01 10:50:00",11207,"CKVY",13.91,34.44,34.73,35.05,34.44,76.73,78.14,75.7,0.517,28.19,28.74,27.8,1.153,1.036,218.1,41.3,2.411,185.6443,9.55,0.01816445,0.01994928,0.3328658
"2017-12-01 10:55:00",11208,"CKVY",13.84,35.18,34.98,35.55,34.44,74.81,78.72,74.81,0.519,28.5,29.23,27.91,0.9,0.958,195.2,71.47,2.411,197.9732,9.55,0.01816445,0.01994928,0.3328658
"2017-12-01 11:00:00",11209,"CKVY",13.78,35.49,35.31,35.73,34.93,75.05,77.62,74.33,0.527,28.46,29.27,27.79,0.921,0.833,128.4,21.67,2.411,209.8471,9.55,0.02156935,0.02370707,0.3511125
"2017-12-01 11:05:00",11210,"CKVY",13.73,35.8,35.81,36.17,35.36,73.5,77.18,72.88,0.523,28.71,29.44,27.86,0.862,0.925,128.1,22.24,2.63,226.5892,9.56,0.02156935,0.02370707,0.3511125
"2017-12-01 11:10:00",11211,"CKVY",13.71,35.61,36.08,36.41,35.61,72.68,75.46,72.02,0.513,28.4,29.4,27.71,1.084,0.988,129.3,39.06,3.069,247.6616,9.56,0.02156935,0.02370707,0.3511125
"2017-12-01 11:15:00",11212,"CKVY",13.67,37.03,36.21,37.22,35.61,72.51,76.11,71.51,0.541,28.48,30.28,27.62,0.9,1.005,80.9,59.24,2.411,281.0401,9.56,0.02994927,0.03275699,0.3664617
"2017-12-01 11:20:00",11213,"CKVY",13.67,36.65,36.98,37.34,36.53,70.06,74.12,68.28,0.515,28.51,29.78,27.41,1.122,0.952,349.9,82.1,4.165,338.1967,9.56,0.02994927,0.03275699,0.3664617
"2017-12-01 11:25:00",11214,"CKVY",13.66,36.65,36.59,37.02,36.28,71.57,72.87,69.75,0.526,28.11,29.07,27.37,1.268,1.272,38.28,24.41,3.726,366.742,9.56,0.02994927,0.03275699,0.3664617
"2017-12-01 11:30:00",11215,"CKVY",13.66,36.4,36.81,37.15,36.34,71.22,73.83,70.81,0.519,28.75,29.52,27.78,1.698,1.487,81.6,30.13,3.288,369.0978,9.56,0.03361295,0.0369835,0.3789184
"2017-12-01 11:35:00",11216,"CKVY",13.66,36.15,36.52,36.83,36.15,71.57,74.18,71.15,0.516,28.46,29.13,27.84,1.531,1.595,109.8,24.32,3.288,320.1818,9.56,0.03361295,0.0369835,0.3789184
"2017-12-01 11:40:00",11217,"CKVY",13.65,35.54,35.83,36.34,35.41,74.9,74.9,71.57,0.527,28.09,28.78,27.66,1.945,1.631,130.3,17.76,4.603,284.6117,9.56,0.03361295,0.0369835,0.3789184
"2017-12-01 11:45:00",11218,"CKVY",13.67,35.78,35.64,35.84,35.35,74.31,75.48,73.04,0.528,28.22,28.67,27.61,2.535,2.19,128.6,12.92,6.357,256.3675,9.56,0.02562562,0.02883325,0.3883637
"2017-12-01 11:50:00",11219,"CKVY",13.66,35.65,35.82,36.09,35.6,72.59,75.24,72.53,0.513,28.3,28.91,27.73,3.523,3.105,122.3,11.56,6.795,244.034,9.56,0.02562562,0.02883325,0.3883637
"2017-12-01 11:55:00",11220,"CKVY",13.66,35.59,35.74,35.96,35.46,72.24,74.68,71.9,0.509,27.97,28.65,27.39,4.064,3.807,126.2,8.61,6.576,251.9959,9.56,0.02562562,0.02883325,0.3883637
"2017-12-01 12:00:00",11221,"CKVY",13.66,36.45,35.92,36.51,35.4,73.24,74.23,71.86,0.534,28.05,28.85,27.31,3.823,3.963,111.6,25.67,5.48,264.1352,9.56,0.02704211,0.03159021,0.394628
"2017-12-01 12:05:00",11222,"CKVY",13.65,36.2,36.08,36.51,35.71,72.17,73.13,69.6,0.521,27.5,28.67,26.97,3.096,3.474,24.01,25.17,4.165,264.2402,9.56,0.02704211,0.03159021,0.394628
"2017-12-01 12:10:00",11223,"CKVY",13.66,35.89,36.18,36.45,35.89,69.91,72.38,69.36,0.499,27.49,28.36,27.01,2.527,2.889,75.63,26.7,5.261,260.6056,9.56,0.02704211,0.03159021,0.394628
"2017-12-01 12:15:00",11224,"CKVY",13.67,36.39,36.13,36.51,35.89,68.05,70.32,68.05,0.495,27.02,27.46,26.78,1.8,2.25,120.3,15.86,2.85,234.6253,9.56,0.02386707,0.02801863,0.3980759
"2017-12-01 12:20:00",11225,"CKVY",13.68,36.32,36.64,36.88,36.26,68.84,70.11,68.02,0.5,27.46,27.94,26.88,1.548,1.545,107.2,29.29,4.165,202.7722,9.56,0.02386707,0.02801863,0.3980759
"2017-12-01 12:25:00",11226,"CKVY",13.69,36.44,36.14,36.44,35.89,69.25,71,68.66,0.505,27.27,27.79,26.73,1.283,1.424,101.9,25.21,3.288,170.8815,9.55,0.02386707,0.02801863,0.3980759
"2017-12-01 12:30:00",11227,"CKVY",13.69,36.62,36.51,36.69,36.38,69.14,69.28,67.77,0.508,27.12,27.52,26.8,1.788,1.542,142.2,17.98,3.726,171.9865,9.55,0.02112905,0.02403232,0.3978888
"2017-12-01 12:35:00",11228,"CKVY",13.69,36.99,36.9,37.12,36.62,65.78,69.07,65.19,0.49,26.85,27.57,26.24,1.733,1.877,93.9,18.88,2.63,196.1798,9.55,0.02112905,0.02403232,0.3978888
"2017-12-01 12:40:00",11229,"CKVY",13.68,36.99,36.86,37.12,36.62,65.74,67.83,64.68,0.49,26.58,27.37,25.86,1.612,1.671,63.33,32.05,2.85,217.5946,9.55,0.02112905,0.02403232,0.3978888
"2017-12-01 12:45:00",11230,"CKVY",13.7,37.73,37.29,37.79,36.75,64.5,67.32,64.5,0.495,26.88,27.53,26.35,1.192,1.377,105.4,49.08,2.411,230.1779,9.55,0.02529079,0.02877347,0.3947619
"2017-12-01 12:50:00",11231,"CKVY",13.71,37.12,37.38,37.86,36.99,64.4,66.05,63.75,0.482,26.53,27.19,25.95,1.447,1.335,62.98,41.56,3.288,227.741,9.55,0.02529079,0.02877347,0.3947619
"2017-12-01 12:55:00",11232,"CKVY",13.72,37.3,37.4,37.61,37.12,64.74,66.6,64.3,0.488,26.8,27.48,26.19,1.664,1.44,68.16,43.94,4.165,214.8903,9.55,0.02529079,0.02877347,0.3947619
"2017-12-01 13:00:00",11233,"CKVY",13.74,37.11,37.09,37.36,36.86,63.3,65.91,63.3,0.474,26.14,26.78,25.76,1.881,1.814,58.69,17.89,3.946,191.2009,9.55,0.02143145,0.02463771,0.3883018
"2017-12-01 13:05:00",11234,"CKVY",13.73,37.29,37.28,37.54,37.05,63.29,64.19,62.82,0.477,26.01,26.37,25.67,1.488,1.656,70.03,25.61,2.192,178.2607,9.55,0.02143145,0.02463771,0.3883018
"2017-12-01 13:10:00",11235,"CKVY",13.75,37.47,37.23,37.47,36.92,63.98,65.63,63.16,0.486,26.13,26.91,25.65,1.067,1.425,7.821,24,3.069,171.6202,9.55,0.02143145,0.02463771,0.3883018
"2017-12-01 13:15:00",11236,"CKVY",13.77,37.35,37.45,37.66,37.29,63.64,64.94,63.26,0.481,26.33,26.81,26,0.979,0.933,97.3,21.14,2.411,165.036,9.55,0.01944501,0.02236168,0.3787166
"2017-12-01 13:20:00",11237,"CKVY",13.77,37.29,37.29,37.47,37.04,63.98,64.15,62.67,0.482,26.04,26.43,25.56,1.234,1.099,93.1,49.54,3.288,155.0251,9.55,0.01944501,0.02236168,0.3787166
"2017-12-01 13:25:00",11238,"CKVY",13.77,37.41,37.35,37.54,37.23,64.01,64.08,62.37,0.485,26.01,26.43,25.62,1.484,1.3,86.9,17.03,3.069,152.6786,9.55,0.01944501,0.02236168,0.3787166
"2017-12-01 13:30:00",11239,"CKVY",13.77,37.41,37.43,37.6,37.23,63.4,64.63,62.88,0.48,26.22,26.71,25.84,1.993,1.793,78.66,28.42,3.946,164.4241,9.55,0.02007229,0.02310785,0.3658805
"2017-12-01 13:35:00",11240,"CKVY",13.76,37.85,37.66,37.97,37.23,63.16,64.22,62.16,0.487,26.26,26.6,25.95,1.945,1.961,80.3,32.71,3.726,176.6864,9.55,0.02007229,0.02310785,0.3658805
"2017-12-01 13:40:00",11241,"CKVY",13.76,38.15,37.95,38.28,37.72,61.16,63.33,60.96,0.477,26.17,26.68,25.83,1.842,1.904,121,20.85,3.507,192.1618,9.55,0.02007229,0.02310785,0.3658805
"2017-12-01 13:45:00",11242,"CKVY",13.76,38.03,38.02,38.22,37.78,60.61,61.92,60.13,0.471,25.7,26.29,25.32,1.444,1.621,8,27.12,2.63,207.6013,9.55,0.02376854,0.02763433,0.3500215
"2017-12-01 13:50:00",11243,"CKVY",13.76,38.28,38.2,38.4,37.97,60.1,61.78,59.45,0.471,25.67,26.27,25.36,1.411,1.461,329.2,41.78,2.411,220.3969,9.55,0.02376854,0.02763433,0.3500215
"2017-12-01 13:55:00",11244,"CKVY",13.77,38.96,38.65,38.96,38.22,58.11,60.48,57.97,0.468,25.66,26.06,25.32,0.99,1.199,28.08,50.79,1.315,220.4459,9.55,0.02376854,0.02763433,0.3500215
"2017-12-01 14:00:00",11245,"CKVY",13.77,39.45,39.41,39.7,38.9,58.42,59.93,57.22,0.48,26.05,26.53,25.42,0.543,0.745,187.1,42.01,1.096,208.3427,9.55,0.02224471,0.02533138,0.3313522
"2017-12-01 14:05:00",11246,"CKVY",13.77,39.08,39.31,39.76,38.83,59.72,60.27,57.42,0.483,26.04,26.78,25.26,0.558,0.509,73.53,56.98,3.069,197.7001,9.55,0.02224471,0.02533138,0.3313522
"2017-12-01 14:10:00",11247,"CKVY",13.77,38.52,38.56,39.08,38.22,59.45,60.51,59.14,0.471,25.75,26.39,25.37,1.357,1.04,22.16,24.49,4.822,195.3418,9.55,0.02224471,0.02533138,0.3313522
"2017-12-01 14:15:00",11248,"CKVY",13.77,38.34,38.35,38.65,38.15,59.79,60.92,58.97,0.47,25.55,26.02,25.2,2.076,1.664,14.83,44.47,5.48,197.2097,9.55,0.02079115,0.02369389,0.3097728
"2017-12-01 14:20:00",11249,"CKVY",13.78,38.22,38.25,38.46,38.03,60.27,61.03,59.69,0.471,25.68,26.09,25.39,2.546,2.374,81.5,16.45,4.822,185.3179,9.55,0.02079115,0.02369389,0.3097728
"2017-12-01 14:25:00",11250,"CKVY",13.78,38.77,38.64,38.96,38.09,60.48,62.64,60.13,0.483,26.44,27,25.54,2.379,2.329,38.42,23.49,3.507,165.539,9.55,0.02079115,0.02369389,0.3097728
"2017-12-01 14:30:00",11251,"CKVY",13.8,38.4,38.62,38.89,38.34,60.03,61.61,59.24,0.473,26.06,26.79,25.49,2.379,2.434,41.12,22.55,3.726,140.2889,9.55,0.01735458,0.02158426,0.2854372
"2017-12-01 14:35:00",11252,"CKVY",13.81,38.52,38.44,38.59,38.28,59.93,61.51,59.1,0.474,25.74,26.5,25.26,2.041,2.258,51.87,19.8,3.946,129.168,9.55,0.01735458,0.02158426,0.2854372
"2017-12-01 14:40:00",11253,"CKVY",13.81,38.65,38.74,38.96,38.52,58.76,61.13,58.76,0.467,26.09,26.7,25.47,1.959,1.955,23.89,23.69,5.699,123.7288,9.55,0.01735458,0.02158426,0.2854372
"2017-12-01 14:45:00",11254,"CKVY",13.81,38.46,38.51,38.71,38.34,59.93,60.51,58.76,0.473,25.71,26.22,25.29,2.28,2.176,40.69,14.55,7.014,122.9342,9.55,0.01565708,0.01954118,0.2588728
"2017-12-01 14:50:00",11255,"CKVY",13.82,38.52,38.59,38.83,38.4,60.24,61.3,59.65,0.477,26.05,26.55,25.7,3.235,2.588,22.64,28.11,7.014,116.9564,9.55,0.01565708,0.01954118,0.2588728
"2017-12-01 14:55:00",11256,"CKVY",13.86,38.65,38.56,38.83,38.4,60.44,62.06,59.86,0.481,26.12,26.84,25.71,4.024,3.769,9.05,14.46,5.699,109.683,9.54,0.01565708,0.01954118,0.2588728
"2017-12-01 15:00:00",11257,"CKVY",13.87,38.52,38.52,38.71,38.34,60.13,60.82,59.41,0.476,25.81,26.24,25.46,3.929,3.908,5.753,17.24,6.357,103.358,9.54,0.01547594,0.02077278,0.2299425
"2017-12-01 15:05:00",11258,"CKVY",13.86,38.77,38.78,38.96,38.52,60.55,61.85,59.79,0.484,26.36,26.9,25.91,3.784,3.978,347.9,12.99,6.576,106.4653,9.54,0.01547594,0.02077278,0.2299425
"2017-12-01 15:10:00",11259,"CKVY",13.84,39.08,39.07,39.33,38.71,59.58,61.3,59.58,0.482,26.59,27.01,26.15,3.506,3.632,330.6,23.13,6.138,112.7112,9.54,0.01547594,0.02077278,0.2299425
"2017-12-01 15:15:00",11260,"CKVY",13.83,39.33,39.12,39.45,38.89,60.13,60.55,59.04,0.491,26.33,26.89,25.84,3.386,3.44,289.2,20.58,4.384,119.6318,9.54,0.0157649,0.02139818,0.1989941
"2017-12-01 15:20:00",11261,"CKVY",13.82,39.57,39.58,39.95,39.33,59.45,61.44,58.42,0.49,26.71,27.68,26.17,3.29,3.159,321.9,28.52,7.672,131.3574,9.54,0.0157649,0.02139818,0.1989941
"2017-12-01 15:25:00",11262,"CKVY",13.81,39.08,39.31,39.76,38.89,59.34,59.86,58.01,0.48,26.14,26.91,25.68,4.302,3.721,343,14.36,10.08,139.9326,9.54,0.0157649,0.02139818,0.1989941
"2017-12-01 15:30:00",11263,"CKVY",13.81,38.59,38.83,39.08,38.52,59.38,59.65,58.35,0.471,25.76,26.14,25.28,5.378,4.773,340.1,12.93,9.43,139.2386,9.54,0.01473883,0.02068392,0.1666838
"2017-12-01 15:35:00",11264,"CKVY",13.8,38.71,38.61,38.77,38.46,59.65,59.72,58.45,0.476,25.61,25.9,25.24,5.999,5.894,350.1,12.65,8.55,125.9095,9.54,0.01473883,0.02068392,0.1666838
"2017-12-01 15:40:00",11265,"CKVY",13.81,38.46,38.52,38.77,38.34,59.72,59.89,58.31,0.472,25.44,25.89,24.99,5.851,5.971,358.2,10.14,8.11,107.7012,9.54,0.01473883,0.02068392,0.1666838
"2017-12-01 15:45:00",11266,"CKVY",13.67,38.28,38.33,38.46,38.15,59.62,60.17,59.31,0.467,25.55,25.73,25.28,5.694,5.897,348.1,12.95,8.33,95.55795,9.54,0.01406043,0.02183869,0.1333553
"2017-12-01 15:50:00",11267,"CKVY",13.46,38.09,38.18,38.34,37.97,61.95,61.99,59.62,0.482,25.81,26.22,25.36,5.415,5.523,347.2,9.62,7.891,80.85012,9.54,0.01406043,0.02183869,0.1333553
"2017-12-01 15:55:00",11268,"CKVY",13.36,37.66,37.82,38.09,37.6,62.33,62.33,61.03,0.477,25.85,26.26,25.63,5.402,5.413,351.1,10.69,8.11,70.68143,9.54,0.01406043,0.02183869,0.1333553
"2017-12-01 16:00:00",11269,"CKVY",13.35,37.1,37.32,37.72,37.04,63.88,63.88,62.33,0.478,26,26.17,25.83,5.083,5.22,351.7,11.79,7.014,62.3328,9.54,0.01057433,0.01714952,0.09941413
"2017-12-01 16:05:00",11270,"CKVY",13.63,36.98,36.98,37.1,36.73,63.22,64.39,63.19,0.471,25.87,26.11,25.56,4.971,5.019,354.7,9.24,6.795,59.85709,9.54,0.01057433,0.01714952,0.09941413
"2017-12-01 16:10:00",11271,"CKVY",13.89,36.98,36.94,37.1,36.79,63.15,64.66,63.12,0.471,25.9,26.19,25.61,4.122,4.518,351.1,8.61,5.699,63.47109,9.53,0.01057433,0.01714952,0.09941413
"2017-12-01 16:15:00",11272,"CKVY",13.86,36.92,36.97,37.1,36.79,62.54,63.63,62.23,0.465,25.53,25.83,25.17,3.982,4.024,352.7,10.72,6.357,73.76258,9.53,0.004285402,0.009387789,0.06634018
"2017-12-01 16:20:00",11273,"CKVY",13.57,36.61,36.74,36.98,36.55,63.15,63.63,62.47,0.464,25.34,25.56,25.14,3.843,3.869,348.2,11.08,5.699,79.23418,9.53,0.004285402,0.009387789,0.06634018
"2017-12-01 16:25:00",11274,"CKVY",13.28,36.11,36.4,36.61,35.99,64.08,64.08,62.57,0.461,25.08,25.36,24.88,4.145,4.081,352.1,8.14,7.234,72.15879,9.53,0.004285402,0.009387789,0.06634018
"2017-12-01 16:30:00",11275,"CKVY",13.19,35.62,35.8,36.11,35.5,65.15,65.15,64.05,0.46,25.07,25.2,24.9,3.695,3.954,353.2,8.13,3.726,57.02451,9.53,0.0004876907,0.004802866,0.03643098
"2017-12-01 16:35:00",11276,"CKVY",13.12,35.06,35.28,35.62,35,66.17,66.21,65.08,0.457,24.98,25.17,24.82,3.167,3.446,352.4,8.21,3.726,42.3017,9.53,0.0004876907,0.004802866,0.03643098
"2017-12-01 16:40:00",11277,"CKVY",13.09,34.76,34.98,35.19,34.7,66.86,66.9,66.17,0.456,24.96,25.12,24.79,2.419,2.736,0.143,6.011,2.85,31.54587,9.53,0.0004876907,0.004802866,0.03643098
"2017-12-01 16:45:00",11278,"CKVY",13.05,34.14,34.65,34.88,34.14,68.37,68.37,66.86,0.455,24.91,25.07,24.75,2.009,2.227,341,20.82,2.192,22.29232,9.53,-0.004894633,-0.002354819,0.01655519
"2017-12-01 16:50:00",11279,"CKVY",13.03,33.34,33.57,34.14,33.27,70.88,70.88,68.41,0.457,24.89,25,24.7,1.344,1.685,313.4,18.75,1.096,15.31439,9.52,-0.004894633,-0.002354819,0.01655519
"2017-12-01 16:55:00",11280,"CKVY",13.01,33.09,33.27,33.4,33.03,72.01,72.01,70.77,0.46,24.96,25.1,24.82,1.066,1.163,306.9,16.89,1.754,10.53839,9.52,-0.004894633,-0.002354819,0.01655519
"2017-12-01 17:00:00",11281,"CKVY",12.99,33.03,33.12,33.33,32.9,72.08,72.08,71.6,0.459,25.03,25.18,24.89,1.168,1.076,299.3,2.703,2.411,6.987292,9.52,0.0005771723,0.0009972646,0.00650468
"2017-12-01 17:05:00",11282,"CKVY",12.97,33.09,33.1,33.28,32.97,72.32,72.46,71.94,0.462,25.1,25.26,24.99,1.78,1.466,305.9,4.18,2.63,4.261812,9.52,0.0005771723,0.0009972646,0.00650468
"2017-12-01 17:10:00",11283,"CKVY",12.97,32.79,33.02,33.15,32.79,72.43,72.43,72.08,0.457,25.07,25.2,24.85,2.287,2.043,306.7,2.135,3.069,2.308932,9.52,0.0005771723,0.0009972646,0.00650468
"2017-12-01 17:15:00",11284,"CKVY",12.96,32.67,32.55,32.85,32.36,73.6,74.22,72.43,0.462,25.02,25.3,24.8,2.588,2.47,321.2,7.667,3.069,1.205752,9.52,0.0008601462,0.001371121,0.001092103
"2017-12-01 17:20:00",11285,"CKVY",12.95,32.05,32.5,32.79,32.05,74.98,75.01,72.88,0.459,25.02,25.23,24.76,2.297,2.492,343.1,9.46,2.411,0.5746531,9.52,0.0008601462,0.001371121,0.001092103
"2017-12-01 17:25:00",11286,"CKVY",12.95,31.44,31.87,32.18,31.44,75.4,75.4,74.85,0.45,24.89,25.22,24.57,1.859,2.067,4.912,15.95,1.973,0.2174567,9.51,0.0008601462,0.001371121,0.001092103
"2017-12-01 17:30:00",11287,"CKVY",12.94,31.94,31.82,32.12,31.32,75.33,76.08,75.19,0.459,24.98,25.28,24.44,1.818,1.83,33.16,7.828,3.288,0.06085683,9.51,0.0007671746,0.001223082,2.5E-007
"2017-12-01 17:35:00",11288,"CKVY",12.94,31.13,31.8,32.19,31.07,76.15,76.15,74.4,0.449,24.79,25.18,24.33,1.875,1.854,359.6,18.23,3.069,0.00297798,9.51,0.0007671746,0.001223082,2.5E-007
"2017-12-01 17:40:00",11289,"CKVY",12.93,30.21,30.65,31.2,30.21,78.7,78.76,76.19,0.447,24.54,24.7,24.35,2.01,1.936,300.9,9.32,2.63,0,9.51,0.0007671746,0.001223082,2.5E-007
"2017-12-01 17:45:00",11290,"CKVY",12.92,29.96,30.14,30.33,29.9,79.56,80.1,78.66,0.447,24.54,24.95,24.26,1.887,1.949,301.3,8.92,2.85,0,9.51,0.0004359701,0.0007586414,2.5E-007
"2017-12-01 17:50:00",11291,"CKVY",12.92,29.1,29.63,30.09,29.04,82.2,82.2,79.52,0.446,24.34,24.71,24,2.03,1.9,299.9,7.92,2.85,0,9.51,0.0004359701,0.0007586414,2.5E-007
"2017-12-01 17:55:00",11292,"CKVY",12.92,28.92,28.77,29.1,28.55,84.6,84.8,82.2,0.456,24.53,24.98,24.25,2.391,2.248,295.3,3.963,3.288,0,9.51,0.0004359701,0.0007586414,2.5E-007
"2017-12-01 18:00:00",11293,"CKVY",12.91,29.35,28.95,29.35,28.74,83.3,84.6,83.2,0.457,24.73,24.96,24.54,2.639,2.542,294.7,3.554,3.946,0,9.51,0.000260905,0.0004813447,2.5E-007
"2017-12-01 18:05:00",11294,"CKVY",12.9,29.85,29.81,30.16,29.29,80.5,83.3,80.5,0.451,24.98,25.25,24.57,2.732,2.668,290.2,11.95,3.507,0,9.51,0.000260905,0.0004813447,2.5E-007
"2017-12-01 18:10:00",11295,"CKVY",12.89,30.1,29.66,30.1,29.29,81.1,82.7,80.5,0.459,24.77,25.13,24.38,2.917,2.833,274.8,5.693,3.946,0,9.51,0.000260905,0.0004813447,2.5E-007
"2017-12-01 18:15:00",11296,"CKVY",12.89,28.99,29.97,30.41,28.92,80.4,81.1,79.67,0.435,24.61,25.08,23.68,3.23,3.023,285.6,7.646,5.042,0,9.51,0.0006408992,0.000978434,2.5E-007
"2017-12-01 18:20:00",11297,"CKVY",12.9,28.62,28.21,29.05,27.56,85.3,86,80.1,0.454,24.02,24.87,22.79,3.704,3.496,339.7,16.08,5.042,0,9.51,0.0006408992,0.000978434,2.5E-007
"2017-12-01 18:25:00",11298,"CKVY",12.89,28.44,28.58,28.74,28.37,84.7,85.3,84.6,0.448,24.63,24.86,24.4,3.772,3.75,322.4,6.636,4.384,0,9.51,0.0006408992,0.000978434,2.5E-007
"2017-12-01 18:30:00",11299,"CKVY",12.89,27.63,28.33,28.5,27.63,83.8,85.3,83.6,0.429,24.35,24.66,23.35,3.443,3.62,322.3,9.57,3.507,0,9.51,0.0006163669,0.0008968567,2.5E-007
"2017-12-01 18:35:00",11300,"CKVY",12.88,28.5,27.78,28.5,27.2,84.3,86.3,83.9,0.446,23.95,24.48,23.38,3.316,3.385,321.1,4.503,3.946,0,9.51,0.0006163669,0.0008968567,2.5E-007
"2017-12-01 18:40:00",11301,"CKVY",12.88,29.55,28.98,29.61,28.38,80.4,84.3,80.4,0.445,24.37,24.56,24.16,3.093,3.193,325.3,7.013,3.726,0,9.51,0.0006163669,0.0008968567,2.5E-007
"2017-12-01 18:45:00",11302,"CKVY",12.88,28.62,29.29,29.92,28.56,81.9,81.9,78.72,0.436,23.94,24.46,23.5,2.725,2.977,38.7,46.34,3.507,0,9.51,0.0006469329,0.0009608924,2.5E-007
"2017-12-01 18:50:00",11303,"CKVY",12.87,29.18,28.87,29.24,28.62,81.1,82.4,81.1,0.442,24.03,24.25,23.79,1.823,2.265,39.84,22.16,1.315,0,9.51,0.0006469329,0.0009608924,2.5E-007
"2017-12-01 18:55:00",11304,"CKVY",12.86,28.62,28.93,29.24,28.62,81.1,81.1,80.6,0.432,23.8,24.18,23.5,0.892,1.344,0.678,12.53,0.658,0,9.51,0.0006469329,0.0009608924,2.5E-007
"2017-12-01 19:00:00",11305,"CKVY",12.87,28.94,28.63,29.06,28.32,81.1,82.8,81.1,0.437,23.86,24.13,23.48,0.738,0.704,267.4,60.33,3.726,0,9.51,-0.0001004939,-1.429833E-005,2.5E-007
"2017-12-01 19:05:00",11306,"CKVY",12.87,28.57,28.86,29.06,28.44,81.1,81.1,80.3,0.431,23.67,23.93,23.34,0.81,0.793,10.02,12.37,1.534,0,9.51,-0.0001004939,-1.429833E-005,2.5E-007
"2017-12-01 19:10:00",11307,"CKVY",12.86,27.27,28.16,28.57,27.27,85.1,85.1,81.1,0.429,23.51,23.68,23.32,0.96,0.83,58.03,46.06,2.192,0,9.51,-0.0001004939,-1.429833E-005,2.5E-007
"2017-12-01 19:15:00",11308,"CKVY",12.85,26.29,26.27,27.27,25.85,90.1,90.1,84.5,0.436,23.02,23.77,22.4,1.114,1.134,153.2,14.28,3.069,0,9.51,-0.0004953599,-0.0006217255,2.5E-007
"2017-12-01 19:20:00",11309,"CKVY",12.85,25.61,26.09,26.41,25.54,90.7,90.7,88.8,0.426,23.41,23.86,22.85,1.293,1.046,176,48.86,4.384,0,9.51,-0.0004953599,-0.0006217255,2.5E-007
"2017-12-01 19:25:00",11310,"CKVY",12.86,24.93,25.33,25.79,24.8,92.6,92.6,90.7,0.423,23.3,23.73,22.86,2.257,1.864,235.8,8.57,4.384,0,9.51,-0.0004953599,-0.0006217255,2.5E-007
"2017-12-01 19:30:00",11311,"CKVY",12.86,25.98,26.31,27.28,24.8,88.9,93.9,87.1,0.424,23.86,25.03,22.95,2.689,2.489,245.5,36.03,6.795,0,9.51,-0.0003440248,-0.0003837,2.5E-007
"2017-12-01 19:35:00",11312,"CKVY",12.85,25.3,25.69,26.1,25.17,89.7,90.6,88.8,0.416,23.16,23.68,22.56,3.067,3.023,285.6,7.129,3.288,0,9.51,-0.0003440248,-0.0003837,2.5E-007
"2017-12-01 19:40:00",11313,"CKVY",12.85,23.69,24.54,25.42,23.63,89.5,89.9,87.3,0.389,21.78,22.87,21,2.274,2.703,298.5,39.69,2.85,0,9.51,-0.0003440248,-0.0003837,2.5E-007
"2017-12-01 19:45:00",11314,"CKVY",12.85,23.69,23.58,23.76,23.44,93,93,89.5,0.403,21.44,22.03,20.87,1.364,1.756,72.74,75.68,1.096,0,9.51,-0.0001118831,-6.148768E-005,2.5E-007
"2017-12-01 19:50:00",11315,"CKVY",12.85,24.38,23.9,24.44,23.51,93.7,93.7,92.8,0.418,22.23,22.87,21.77,0.933,1.127,166,14.73,2.63,0,9.51,-0.0001118831,-6.148768E-005,2.5E-007
"2017-12-01 19:55:00",11316,"CKVY",12.84,25.18,25,25.37,24.38,92.2,93.9,92.2,0.426,23.28,23.5,22.84,0.697,0.748,93.9,55.93,1.534,0,9.51,-0.0001118831,-6.148768E-005,2.5E-007
"2017-12-01 20:00:00",11317,"CKVY",12.84,25.31,25.32,25.43,25.18,91.6,92.2,91.5,0.425,23.29,23.47,23.06,0.603,0.626,186.6,21.75,1.096,0,9.51,-0.0007523705,-0.001039265,2.5E-007
"2017-12-01 20:05:00",11318,"CKVY",12.84,25.56,25.49,25.68,25.18,90.8,91.8,90.8,0.426,23.3,23.47,23.08,0.362,0.515,142.1,7.332,1.315,0,9.51,-0.0007523705,-0.001039265,2.5E-007
"2017-12-01 20:10:00",11319,"CKVY",12.84,26.05,25.75,26.18,25.43,90.2,91.3,90.2,0.432,23.46,23.79,23.09,0.354,0.378,139.6,2.82,1.534,0,9.51,-0.0007523705,-0.001039265,2.5E-007
"2017-12-01 20:15:00",11320,"CKVY",12.83,25.81,25.89,26.12,25.68,90.2,90.2,89.7,0.428,23.35,23.64,23.16,0.321,0.352,140.1,0.099,0,0,9.51,-0.0009264128,-0.001366069,2.5E-007
"2017-12-01 20:20:00",11321,"CKVY",12.83,24.51,25.32,25.81,24.51,91.3,91.3,90.2,0.41,22.98,23.37,22.29,0.276,0.24,219.9,54.21,1.534,0,9.51,-0.0009264128,-0.001366069,2.5E-007
"2017-12-01 20:25:00",11322,"CKVY",12.82,24.02,24.18,24.57,23.95,93.7,93.7,91.2,0.412,22.39,22.66,22.18,0.879,0.511,243,18.28,3.069,0,9.51,-0.0009264128,-0.001366069,2.5E-007
"2017-12-01 20:30:00",11323,"CKVY",12.83,24.32,24.07,24.32,23.83,94.2,94.5,93.6,0.42,22.63,22.93,22.35,1.685,1.272,227.8,3.34,2.85,0,9.51,-0.0008084865,-0.00114443,2.5E-007
"2017-12-01 20:35:00",11324,"CKVY",12.81,24.14,24.33,24.45,24.08,92.6,94.2,92.6,0.41,22.68,23,22.27,1.888,1.892,248.2,35.88,2.63,0,9.51,-0.0008084865,-0.00114443,2.5E-007
"2017-12-01 20:40:00",11325,"CKVY",12.82,24.88,24.64,25.07,24.08,91.9,93.6,91.9,0.419,22.88,23.31,22.25,1.567,1.788,264.3,17.42,1.973,0,9.51,-0.0008084865,-0.00114443,2.5E-007
"2017-12-01 20:45:00",11326,"CKVY",12.82,24.82,24.62,24.94,24.45,92.6,92.6,91.1,0.421,22.56,22.98,22.29,0.916,1.199,8.78,30.1,2.192,0,9.51,-0.0004812324,-0.0005888315,2.5E-007
"2017-12-01 20:50:00",11327,"CKVY",12.82,25.44,25.09,25.5,24.76,91.9,92.7,91.9,0.429,23.18,23.49,22.91,1.156,0.97,338.5,21.42,2.192,0,9.51,-0.0004812324,-0.0005888315,2.5E-007
"2017-12-01 20:55:00",11328,"CKVY",12.82,25.38,25.66,25.81,25.38,89.7,92,89.7,0.418,23.29,23.62,22.77,1.095,1.146,292.4,13.24,1.973,0,9.51,-0.0004812324,-0.0005888315,2.5E-007
"2017-12-01 21:00:00",11329,"CKVY",12.82,24.76,25.02,25.44,24.7,91.1,91.1,89.6,0.413,22.6,22.85,22.41,1.219,1.254,280.3,32.3,2.192,0,9.51,-0.0006012063,-0.0007844225,2.5E-007
"2017-12-01 21:05:00",11330,"CKVY",12.8,24.89,24.83,25.01,24.64,93,93.1,91.1,0.424,22.95,23.29,22.42,1.19,1.267,196.8,9,3.288,0,9.51,-0.0006012063,-0.0007844225,2.5E-007
"2017-12-01 21:10:00",11331,"CKVY",12.81,25.07,24.92,25.13,24.76,93.2,93.3,92.8,0.428,23.18,23.45,23,1.098,1.041,166.3,41.73,2.192,0,9.51,-0.0006012063,-0.0007844225,2.5E-007
"2017-12-01 21:15:00",11332,"CKVY",12.81,25.13,24.88,25.2,24.7,94.1,94.5,93,0.434,23.34,23.75,23.05,1.454,1.279,199.8,37.74,3.069,0,9.51,-0.0006357894,-0.0008343654,2.5E-007
"2017-12-01 21:20:00",11333,"CKVY",12.79,25.38,25.32,25.44,25.07,91.6,94.1,91.5,0.427,23.34,23.72,23.14,1.513,1.427,254,22.16,2.85,0,9.51,-0.0006357894,-0.0008343654,2.5E-007
"2017-12-01 21:25:00",11334,"CKVY",12.8,25.44,25.31,25.57,25.07,91.1,91.7,91,0.425,23.18,23.34,22.94,1.988,1.873,264.1,17.45,3.069,0,9.52,-0.0006357894,-0.0008343654,2.5E-007
"2017-12-01 21:30:00",11335,"CKVY",12.8,25.2,25.3,25.57,25.07,91.1,91.1,90.4,0.421,22.97,23.29,22.81,1.422,1.686,262.7,58.92,1.315,0,9.52,-0.0004252967,-0.0005047714,2.5E-007
"2017-12-01 21:35:00",11336,"CKVY",12.8,24.95,25,25.2,24.82,93.3,93.3,91.1,0.427,22.98,23.3,22.72,1.136,1.201,110.6,25.45,2.192,0,9.52,-0.0004252967,-0.0005047714,2.5E-007
"2017-12-01 21:40:00",11337,"CKVY",12.8,24.82,24.86,25.07,24.7,93.8,94,93.3,0.427,23.32,23.53,23.14,0.885,0.948,88.8,10.11,1.973,0,9.52,-0.0004252967,-0.0005047714,2.5E-007
"2017-12-01 21:45:00",11338,"CKVY",12.8,25.07,24.85,25.07,24.7,94.8,94.8,93.8,0.436,23.43,23.8,23.2,1.031,0.931,142,18.99,1.534,0,9.52,-0.0007007941,-0.0009438642,2.5E-007
"2017-12-01 21:50:00",11339,"CKVY",12.79,25.13,25.08,25.2,24.95,94.6,94.9,94.5,0.436,23.77,23.94,23.61,0.747,0.985,137.6,0.115,1.096,0,9.52,-0.0007007941,-0.0009438642,2.5E-007
"2017-12-01 21:55:00",11340,"CKVY",12.79,25.07,25.12,25.26,25.01,94.3,94.6,94.3,0.434,23.75,23.92,23.6,0.268,0.514,107.2,54.13,0,0,9.52,-0.0007007941,-0.0009438642,2.5E-007
"2017-12-01 22:00:00",11341,"CKVY",12.8,25.01,25,25.07,24.82,94.3,94.3,94.1,0.433,23.58,23.67,23.4,0.055,0.161,26.13,0.063,0,0,9.52,-0.0009050333,-0.001313643,2.5E-007
"2017-12-01 22:05:00",11342,"CKVY",12.79,25.2,25.09,25.32,24.89,94.2,94.5,93.7,0.435,23.63,23.87,23.34,0.217,0.052,160.4,42.75,1.754,0,9.52,-0.0009050333,-0.001313643,2.5E-007
"2017-12-01 22:10:00",11343,"CKVY",12.79,25.75,25.55,25.81,25.2,92.5,94.4,92.4,0.438,23.95,24.17,23.75,0.977,0.573,186.7,2.797,3.069,0,9.52,-0.0009050333,-0.001313643,2.5E-007
"2017-12-01 22:15:00",11344,"CKVY",12.78,25.69,25.74,25.88,25.57,92.6,92.6,92.2,0.437,23.83,23.96,23.65,1.48,1.239,182.6,6.785,2.411,0,9.52,-0.0008667404,-0.001241957,2.5E-007
"2017-12-01 22:20:00",11345,"CKVY",12.79,25.38,25.59,25.75,25.38,93.3,93.3,92.6,0.435,23.79,23.93,23.64,2.008,1.804,211.4,8.56,3.507,0,9.52,-0.0008667404,-0.001241957,2.5E-007
"2017-12-01 22:25:00",11346,"CKVY",12.77,25.07,25.22,25.51,25.07,94.6,94.7,93.3,0.435,23.76,23.87,23.64,2.268,2.184,219.4,8.55,4.384,0,9.52,-0.0008667404,-0.001241957,2.5E-007
"2017-12-01 22:30:00",11347,"CKVY",12.78,24.64,24.77,25.07,24.58,94.7,94.7,94.3,0.428,23.42,23.75,23.21,2.534,2.423,222.8,13.09,3.507,0,9.52,-0.0004139592,-0.0004814864,2.5E-007
"2017-12-01 22:35:00",11348,"CKVY",12.78,25.26,24.93,25.32,24.58,94.4,94.9,94.4,0.437,23.63,23.93,23.27,2.456,2.539,202,7.015,3.507,0,9.52,-0.0004139592,-0.0004814864,2.5E-007
"2017-12-01 22:40:00",11349,"CKVY",12.78,24.58,25.06,25.38,24.52,93,94.4,92.7,0.419,23.46,23.94,22.71,1.826,2.093,294.6,59.36,2.192,0,9.52,-0.0004139592,-0.0004814864,2.5E-007
"2017-12-01 22:45:00",11350,"CKVY",12.78,24.7,24.66,24.82,24.45,94.1,94.2,93,0.426,23.13,23.37,22.75,1.276,1.504,318.3,9.09,1.315,0,9.52,-0.000443999,-0.0005259171,2.5E-007
"2017-12-01 22:50:00",11351,"CKVY",12.77,24.82,24.66,24.82,24.52,94.3,94.3,93.7,0.429,23.19,23.42,22.99,0.87,1.04,310,24.51,1.315,0,9.52,-0.000443999,-0.0005259171,2.5E-007
"2017-12-01 22:55:00",11352,"CKVY",12.77,25.01,24.88,25.07,24.7,93.8,94.4,93.7,0.43,23.44,23.56,23.29,0.759,0.857,271.6,4.895,1.534,0,9.52,-0.000443999,-0.0005259171,2.5E-007
"2017-12-01 23:00:00",11353,"CKVY",12.77,24.95,24.96,25.07,24.82,93.3,93.8,93.3,0.427,23.34,23.53,23.15,0.554,0.677,279.6,0,0.658,0,9.52,-0.0007757491,-0.001073882,2.5E-007
"2017-12-01 23:05:00",11354,"CKVY",12.77,25.2,24.94,25.2,24.76,93.5,93.7,93.1,0.432,23.31,23.6,23.12,0.502,0.475,0.797,46.9,1.315,0,9.52,-0.0007757491,-0.001073882,2.5E-007
"2017-12-01 23:10:00",11355,"CKVY",12.77,25.2,25.1,25.2,25.01,92.7,93.5,92.6,0.428,23.35,23.59,23.18,0.319,0.407,23.49,3.665,1.096,0,9.52,-0.0007757491,-0.001073882,2.5E-007
"2017-12-01 23:15:00",11356,"CKVY",12.75,25.01,25.1,25.26,24.89,92.4,92.9,92.3,0.424,23.26,23.46,22.99,0.555,0.425,354.3,19.43,1.315,0,9.52,-0.0009320736,-0.00137487,2.5E-007
"2017-12-01 23:20:00",11357,"CKVY",12.76,25.32,25.16,25.51,24.89,92.6,93.2,92.4,0.43,23.38,23.78,23.05,0.699,0.666,346.4,7.883,1.534,0,9.52,-0.0009320736,-0.00137487,2.5E-007
"2017-12-01 23:25:00",11358,"CKVY",12.76,25.07,25.28,25.51,24.95,91.9,92.7,91.5,0.423,23.3,23.62,22.84,0.996,0.804,336.6,23.59,1.973,0,9.52,-0.0009320736,-0.00137487,2.5E-007
"2017-12-01 23:30:00",11359,"CKVY",12.76,25.2,24.88,25.2,24.64,93.4,93.4,91.9,0.431,23.03,23.56,22.78,1.378,1.198,356.5,4.517,2.192,0,9.52,-0.0007324756,-0.001002756,2.5E-007
"2017-12-01 23:35:00",11360,"CKVY",12.74,25.51,25.32,25.57,25.07,92.7,93.5,92.6,0.434,23.6,23.75,23.37,1.501,1.43,341.9,3.589,1.754,0,9.52,-0.0007324756,-0.001002756,2.5E-007
"2017-12-01 23:40:00",11361,"CKVY",12.76,24.95,25.23,25.51,24.95,92,92.7,91.6,0.421,23.26,23.69,22.91,1.71,1.624,333.9,11.65,3.288,0,9.52,-0.0007324756,-0.001002756,2.5E-007
"2017-12-01 23:45:00",11362,"CKVY",12.74,23.46,23.89,25.01,23.34,93.3,93.3,90.8,0.401,21.88,23,21.56,2.112,1.93,292.2,8.51,3.726,0,9.52,-0.0004617126,-0.0005589793,2.5E-007
"2017-12-01 23:50:00",11363,"CKVY",12.75,23.22,23.27,23.46,23.09,94.3,94.4,93.3,0.401,21.78,21.94,21.64,2.491,2.335,296.5,4.959,3.288,0,9.52,-0.0004617126,-0.0005589793,2.5E-007
"2017-12-01 23:55:00",11364,"CKVY",12.74,23.09,23.23,23.34,22.97,95.2,95.3,94.4,0.403,21.99,22.17,21.79,2.693,2.594,302,3.483,3.069,0,9.52,-0.0004617126,-0.0005589793,2.5E-007
"2017-12-02 00:00:00",11365,"CKVY",12.73,23.59,23.2,23.65,22.91,96.2,96.3,95.2,0.416,22.16,22.73,21.76,2.538,2.622,318.9,5.309,3.288,0,9.52,-0.0003756594,-0.0004274388,2.5E-007
"2017-12-02 00:05:00",11366,"CKVY",12.73,23.71,23.7,23.84,23.53,95,96.3,94.9,0.412,22.64,22.88,22.32,2.259,2.395,325.4,7.366,2.411,0,9.52,-0.0003756594,-0.0004274388,2.5E-007
"2017-12-02 00:10:00",11367,"CKVY",12.74,24.58,24.14,24.7,23.59,94.5,95.3,94.5,0.426,22.93,23.37,22.35,2.2,2.234,341.4,5.931,3.507,0,9.52,-0.0003756594,-0.0004274388,2.5E-007
"2017-12-02 00:15:00",11368,"CKVY",12.74,24.58,24.69,24.89,24.52,92.3,94.5,92.3,0.416,23.08,23.29,22.66,1.866,1.998,332.3,13.31,2.192,0,9.52,-0.0004370817,-0.0005147954,2.5E-007
"2017-12-02 00:20:00",11369,"CKVY",12.73,23.66,23.67,24.58,23.22,94.6,94.6,91,0.41,21.78,22.68,21.3,2.153,2.021,319.5,17.34,3.726,0,9.52,-0.0004370817,-0.0005147954,2.5E-007
"2017-12-02 00:25:00",11370,"CKVY",12.74,24.71,24.27,24.83,23.59,94.6,95.4,94.6,0.428,23.06,23.51,22.27,2.272,2.178,344.5,11.72,3.946,0,9.52,-0.0004370817,-0.0005147954,2.5E-007
"2017-12-02 00:30:00",11371,"CKVY",12.74,24.09,24.48,24.83,24.03,93.2,94.6,93,0.411,22.85,23.42,22.33,2.752,2.501,330.7,11.89,3.946,0,9.52,-0.0003730244,-0.0004248965,2.5E-007
"2017-12-02 00:35:00",11372,"CKVY",12.72,23.6,23.9,24.28,23.47,94.1,94.2,93.2,0.407,22.4,22.82,22.01,2.886,2.828,326.4,7.742,4.165,0,9.52,-0.0003730244,-0.0004248965,2.5E-007
"2017-12-02 00:40:00",11373,"CKVY",12.73,23.6,23.59,23.72,23.41,95,95.2,94.2,0.411,22.33,22.54,22.04,2.682,2.827,326.3,4.775,2.85,0,9.52,-0.0003730244,-0.0004248965,2.5E-007
"2017-12-02 00:45:00",11374,"CKVY",12.74,23.72,23.67,23.85,23.47,95.3,95.4,94.9,0.414,22.5,22.72,22.23,2.533,2.637,329.8,4.389,3.288,0,9.52,-0.0003260735,-0.0003570714,2.5E-007
"2017-12-02 00:50:00",11375,"CKVY",12.72,23.78,23.71,23.85,23.54,95,95.3,94.9,0.414,22.49,22.69,22.28,2.053,2.297,325,4.288,2.63,0,9.52,-0.0003260735,-0.0003570714,2.5E-007
"2017-12-02 00:55:00",11376,"CKVY",12.73,23.35,23.44,23.78,23.17,94.9,95.1,94.4,0.406,22.15,22.58,21.87,1.794,1.923,325.7,8.52,1.754,0,9.52,-0.0003260735,-0.0003570714,2.5E-007
"2017-12-02 01:00:00",11377,"CKVY",12.73,23.47,23.42,23.6,23.23,95.7,95.7,94.9,0.411,22.28,22.55,21.98,0.996,1.406,326.2,10.11,1.096,0,9.52,-0.0005134294,-0.000630927,2.5E-007
"2017-12-02 01:05:00",11378,"CKVY",12.72,23.97,23.79,24.09,23.47,95.9,96.2,95.6,0.421,22.79,23.16,22.4,0.765,0.825,323.7,9.83,1.534,0,9.52,-0.0005134294,-0.000630927,2.5E-007
"2017-12-02 01:10:00",11379,"CKVY",12.72,23.97,23.9,24.03,23.72,95.4,95.9,95.1,0.419,22.77,23.04,22.58,0.608,0.698,308.5,18.16,1.315,0,9.52,-0.0005134294,-0.000630927,2.5E-007
"2017-12-02 01:15:00",11380,"CKVY",12.72,22.98,23.56,24.16,22.86,94.7,95.7,93.3,0.399,22.29,23.07,21.22,0.823,0.672,306.2,20.96,2.192,0,9.52,-0.0008318686,-0.001177709,2.5E-007
"2017-12-02 01:20:00",11381,"CKVY",12.72,21.87,22.52,23.35,21.68,95.1,95.8,94.3,0.382,21.31,22.32,20.32,1.042,0.902,276.3,24.27,3.288,0,9.52,-0.0008318686,-0.001177709,2.5E-007
"2017-12-02 01:25:00",11382,"CKVY",12.71,21.37,21.62,21.87,21.37,96.4,96.5,95.1,0.379,20.63,20.88,20.43,1.101,1.077,281.1,12.24,1.315,0,9.52,-0.0008318686,-0.001177709,2.5E-007
"2017-12-02 01:30:00",11383,"CKVY",12.71,20.88,21.13,21.5,20.63,95.8,96.4,95.5,0.369,20.19,20.62,19.56,0.938,1.02,216.1,67.27,1.096,0,9.52,-0.0007188116,-0.0009804883,2.5E-007
"2017-12-02 01:35:00",11384,"CKVY",12.71,22.24,21.08,22.36,20.63,98.4,98.4,95.8,0.402,20.31,21.98,19.71,1.066,0.965,189,16,3.946,0,9.52,-0.0007188116,-0.0009804883,2.5E-007
"2017-12-02 01:40:00",11385,"CKVY",12.71,22.18,22.65,22.98,22.11,98,99.1,98,0.399,22.35,22.77,21.64,1.793,1.476,196.9,19.26,4.384,0,9.52,-0.0007188116,-0.0009804883,2.5E-007
"2017-12-02 01:45:00",11386,"CKVY",12.71,20.63,21.59,22.24,20.63,96.5,98,96.5,0.368,20.94,21.75,19.79,2.562,2.188,164.2,18.68,3.726,0,9.52,-0.0006641844,-0.0008646386,2.5E-007
"2017-12-02 01:50:00",11387,"CKVY",12.7,19.83,20.17,20.75,19.7,96.2,96.7,96.1,0.354,19.3,19.94,18.77,2.941,2.814,159.8,9.82,3.946,0,9.52,-0.0006641844,-0.0008646386,2.5E-007
"2017-12-02 01:55:00",11388,"CKVY",12.7,19.89,19.98,20.13,19.76,97.1,97.1,96.1,0.359,19.22,19.44,18.83,2.814,2.835,133.4,18.07,3.507,0,9.52,-0.0006641844,-0.0008646386,2.5E-007
"2017-12-02 02:00:00",11389,"CKVY",12.69,19.64,19.58,20.01,19.33,97.1,97.1,96.5,0.355,18.81,19.32,18.5,2.814,2.83,102.8,9.32,3.507,0,9.52,-0.0003931657,-0.0004534705,2.5E-007
"2017-12-02 02:05:00",11390,"CKVY",12.7,19.64,19.59,19.76,19.39,96.8,97.2,96.8,0.354,18.88,19.09,18.68,2.598,2.732,102.1,8.58,3.288,0,9.52,-0.0003931657,-0.0004534705,2.5E-007
"2017-12-02 02:10:00",11391,"CKVY",12.69,19.83,19.68,19.89,19.45,96.4,96.8,96.4,0.355,18.86,19.07,18.64,2.642,2.602,106.1,6.381,3.726,0,9.52,-0.0003931657,-0.0004534705,2.5E-007
"2017-12-02 02:15:00",11392,"CKVY",12.69,19.89,19.92,20.01,19.76,96.3,96.5,96.2,0.356,19.05,19.17,18.89,2.481,2.566,95.1,6.489,3.069,0,9.52,-0.0004163268,-0.0004873764,2.5E-007
"2017-12-02 02:20:00",11393,"CKVY",12.69,20.44,20.28,20.51,19.89,96.6,96.9,96.2,0.366,19.48,19.77,18.98,2.342,2.442,95.7,5.307,2.63,0,9.52,-0.0004163268,-0.0004873764,2.5E-007
"2017-12-02 02:25:00",11394,"CKVY",12.69,21.06,20.58,21.19,20.01,97.3,97.4,96.1,0.378,19.78,20.56,19.1,1.814,2.023,118.6,16.12,2.192,0,9.52,-0.0004163268,-0.0004873764,2.5E-007
"2017-12-02 02:30:00",11395,"CKVY",12.68,20.88,21.22,21.37,20.75,95.9,97.4,95.9,0.37,20.51,20.74,19.78,1.467,1.623,127.4,20.09,1.754,0,9.52,-0.0005258347,-0.0006491652,2.5E-007
"2017-12-02 02:35:00",11396,"CKVY",12.68,20.82,20.81,20.94,20.69,96,96,95.6,0.369,19.81,19.96,19.64,1.396,1.405,156.1,10.33,2.192,0,9.52,-0.0005258347,-0.0006491652,2.5E-007
"2017-12-02 02:40:00",11397,"CKVY",12.69,21.32,21.1,21.38,20.7,97,97.1,95.9,0.381,20.28,20.67,19.73,1.492,1.507,182.1,12.52,2.192,0,9.52,-0.0005258347,-0.0006491652,2.5E-007
"2017-12-02 02:45:00",11398,"CKVY",12.68,18.6,19.59,21.38,18.53,93.8,97,92.5,0.328,18.14,20.66,17.02,1.842,1.665,222.2,11.46,3.069,0,9.52,-0.000563909,-0.0007208726,2.5E-007
"2017-12-02 02:50:00",11399,"CKVY",12.67,19.34,18.62,19.4,18.29,97.4,97.4,93.8,0.351,17.56,18.77,16.87,2.055,1.908,226.9,15.64,5.699,0,9.52,-0.000563909,-0.0007208726,2.5E-007
"2017-12-02 02:55:00",11400,"CKVY",12.67,19.15,20.09,20.89,19.15,96.4,98.7,96.4,0.345,19.58,20.55,18.29,2.811,2.537,212.5,22.78,6.576,0,9.52,-0.000563909,-0.0007208726,2.5E-007
"2017-12-02 03:00:00",11401,"CKVY",12.67,19.03,18.89,19.15,18.66,96.9,96.9,95.8,0.345,17.98,18.36,17.69,2.798,2.803,221.7,6.624,3.069,0,9.52,-0.0004350748,-0.0005170848,2.5E-007
"2017-12-02 03:05:00",11402,"CKVY",12.67,19.28,19.27,19.4,19.03,97.4,97.6,96.9,0.35,18.65,18.83,18.3,2.261,2.637,225.1,9.12,2.85,0,9.52,-0.0004350748,-0.0005170848,2.5E-007
"2017-12-02 03:10:00",11403,"CKVY",12.66,19.22,19.26,19.46,19.09,97.4,97.5,97.2,0.35,18.64,18.87,18.44,1.012,1.517,214.1,13.8,0.658,0,9.52,-0.0004350748,-0.0005170848,2.5E-007
"2017-12-02 03:15:00",11404,"CKVY",12.66,18.66,18.97,19.28,18.54,97,97.5,96.9,0.34,18.3,18.67,17.81,0.636,0.821,340.3,29.45,1.754,0,9.52,-0.0005829284,-0.0007453971,2.5E-007
"2017-12-02 03:20:00",11405,"CKVY",12.66,19.4,19.14,19.46,18.54,98.3,98.3,96.9,0.356,18.59,19.04,17.82,0.66,0.575,11.24,20.8,1.315,0,9.52,-0.0005829284,-0.0007453971,2.5E-007
"2017-12-02 03:25:00",11406,"CKVY",12.65,19.03,19.13,19.4,18.97,97.8,98.3,97.8,0.348,18.66,19,18.48,0.927,0.819,58.53,9.04,1.315,0,9.52,-0.0005829284,-0.0007453971,2.5E-007
"2017-12-02 03:30:00",11407,"CKVY",12.66,19.15,19.1,19.22,18.91,97.6,97.8,97.5,0.349,18.53,18.68,18.34,0.585,0.773,65.15,0.061,0.438,0,9.52,-0.0007824955,-0.001111536,2.5E-007
"2017-12-02 03:35:00",11408,"CKVY",12.65,18.91,19.09,19.28,18.78,97.4,97.7,97.4,0.345,18.51,18.72,18.17,0.715,0.586,109.7,18.15,2.411,0,9.52,-0.0007824955,-0.001111536,2.5E-007
"2017-12-02 03:40:00",11409,"CKVY",12.65,18.54,18.65,18.91,18.47,96.4,97.4,96.3,0.336,17.89,18.28,17.65,1.187,0.939,97.8,1.649,2.63,0,9.52,-0.0007824955,-0.001111536,2.5E-007
"2017-12-02 03:45:00",11410,"CKVY",12.64,18.66,18.86,19.09,18.54,96.5,97,96.3,0.338,18.06,18.36,17.66,2.011,1.579,91.5,2.617,3.288,0,9.52,-0.0006891217,-0.0009385014,2.5E-007
"2017-12-02 03:50:00",11411,"CKVY",12.65,18.6,18.49,18.72,18.23,96.4,96.5,95.6,0.337,17.54,17.88,17.19,2.166,2.191,107.3,3.025,2.411,0,9.52,-0.0006891217,-0.0009385014,2.5E-007
"2017-12-02 03:55:00",11412,"CKVY",12.62,18.91,18.82,19.04,18.54,97.3,97.4,96.4,0.345,18.1,18.39,17.7,1.923,2.012,113.3,11.19,1.973,0,9.52,-0.0006891217,-0.0009385014,2.5E-007
"2017-12-02 04:00:00",11413,"CKVY",12.64,18.79,18.81,19.04,18.6,96.9,97.4,96.9,0.342,18.14,18.41,17.87,1.782,1.831,113.9,6.048,2.85,0,9.52,-0.000494322,-0.0006085557,2.5E-007
"2017-12-02 04:05:00",11414,"CKVY",12.63,18.42,18.64,19.04,18.29,96.5,97.4,96.3,0.335,17.9,18.42,17.42,1.91,1.829,133.9,12.81,2.85,0,9.52,-0.000494322,-0.0006085557,2.5E-007
"2017-12-02 04:10:00",11415,"CKVY",12.63,18.42,18.43,18.54,18.17,96.7,96.8,96.3,0.336,17.61,17.78,17.3,1.766,1.921,193.4,23.49,2.192,0,9.52,-0.000494322,-0.0006085557,2.5E-007
"2017-12-02 04:15:00",11416,"CKVY",12.63,17.06,18.16,18.92,17.06,95.3,97.3,95.3,0.312,17.33,18.26,15.94,2.034,1.89,229.2,11.96,5.261,0,9.52,-0.0005080743,-0.0006320715,2.5E-007
"2017-12-02 04:20:00",11417,"CKVY",12.62,16.5,16.65,17.06,16.44,95,95.3,94.9,0.303,15.46,15.94,15.23,2.176,2.098,222.8,15.91,4.822,0,9.52,-0.0005080743,-0.0006320715,2.5E-007
"2017-12-02 04:25:00",11418,"CKVY",12.62,16.94,16.8,16.94,16.44,95.4,95.5,94.9,0.31,15.7,15.88,15.25,2.233,2.192,185.3,25.26,2.63,0,9.52,-0.0005080743,-0.0006320715,2.5E-007
"2017-12-02 04:30:00",11419,"CKVY",12.62,17.25,17.09,17.31,16.87,95.8,95.9,95.3,0.316,16.04,16.33,15.75,1.51,1.924,176.7,46.37,1.754,0,9.52,-0.0003983708,-0.0004761603,2.5E-007
"2017-12-02 04:35:00",11420,"CKVY",12.62,16.82,17.04,17.31,16.82,94.5,95.9,94.5,0.306,15.89,16.32,15.51,1.088,1.278,144.7,23.16,2.411,0,9.52,-0.0003983708,-0.0004761603,2.5E-007
"2017-12-02 04:40:00",11421,"CKVY",12.59,17.06,17.05,17.25,16.82,95,95.3,94.5,0.311,15.85,16.12,15.5,1.184,1.073,138.9,9.51,2.411,0,9.52,-0.0003983708,-0.0004761603,2.5E-007
"2017-12-02 04:45:00",11422,"CKVY",12.61,16.76,16.85,17.06,16.63,94.6,95,94.2,0.305,15.56,15.86,15.32,1.567,1.333,161.2,13.58,2.63,0,9.52,-0.0005515297,-0.0007226035,2.5E-007
"2017-12-02 04:50:00",11423,"CKVY",12.6,17.44,17.42,17.69,16.7,96.3,96.7,94.6,0.32,16.5,16.87,15.43,1.796,1.689,169,18.68,2.85,0,9.52,-0.0005515297,-0.0007226035,2.5E-007
"2017-12-02 04:55:00",11424,"CKVY",12.6,17.44,17.45,17.69,17.19,95.7,96.5,95.7,0.318,16.52,16.84,16.18,1.982,1.892,106.5,28.64,2.85,0,9.52,-0.0005515297,-0.0007226035,2.5E-007
"2017-12-02 05:00:00",11425,"CKVY",12.59,17.5,17.39,17.57,17.19,95.9,95.9,95.7,0.32,16.38,16.59,16.17,2.237,2.144,82.3,3.583,3.069,0,9.52,-0.0004615705,-0.0005672511,2.5E-007
"2017-12-02 05:05:00",11426,"CKVY",12.57,17.07,17.16,17.5,16.88,94.9,95.9,94.7,0.311,16.03,16.54,15.64,2.402,2.315,94,7.934,2.85,0,9.52,-0.0004615705,-0.0005672511,2.5E-007
"2017-12-02 05:10:00",11427,"CKVY",12.58,17.5,17.27,17.57,16.95,95.9,95.9,94.9,0.32,16.21,16.58,15.77,2.53,2.479,107.6,9.14,3.069,0,9.52,-0.0004615705,-0.0005672511,2.5E-007
"2017-12-02 05:15:00",11428,"CKVY",12.58,18.06,17.82,18.12,17.44,96,96,95.8,0.328,16.86,17.17,16.46,2.375,2.481,123.2,2.4,2.63,0,9.52,-0.0003637403,-0.0004222892,2.5E-007
"2017-12-02 05:20:00",11429,"CKVY",12.58,17.87,17.99,18.18,17.75,95.3,96,95.3,0.323,16.99,17.22,16.64,2.228,2.295,115.6,6.025,2.411,0,9.52,-0.0003637403,-0.0004222892,2.5E-007
"2017-12-02 05:25:00",11430,"CKVY",12.57,18.56,18.17,18.56,17.63,96.7,96.7,95.1,0.337,17.21,17.78,16.45,2.232,2.22,114.1,11.39,2.85,0,9.52,-0.0003637403,-0.0004222892,2.5E-007
"2017-12-02 05:30:00",11431,"CKVY",12.57,18.37,18.33,18.68,18,96,96.8,95.6,0.332,17.42,17.91,16.95,2.304,2.239,134.2,5.454,2.63,0,9.53,-0.0004161788,-0.000495518,2.5E-007
"2017-12-02 05:35:00",11432,"CKVY",12.57,18.18,18.43,18.74,18.06,95.9,96.9,95.9,0.329,17.58,17.99,17.11,1.982,2.223,139.7,10,2.411,0,9.53,-0.0004161788,-0.000495518,2.5E-007
"2017-12-02 05:40:00",11433,"CKVY",12.56,17.94,18,18.18,17.81,95.8,95.9,95.3,0.326,16.94,17.2,16.71,1.493,1.686,145.6,7.883,2.192,0,9.53,-0.0004161788,-0.000495518,2.5E-007
"2017-12-02 05:45:00",11434,"CKVY",12.56,17.32,17.8,18.06,17.32,95.2,96,95.2,0.315,16.8,17.11,16.17,1.537,1.484,156.5,7.658,3.507,0,9.53,-0.0004882272,-0.0006068033,2.5E-007
"2017-12-02 05:50:00",11435,"CKVY",12.56,17.44,17.41,17.5,17.32,95.9,95.9,95.2,0.319,16.39,16.52,16.17,2.214,1.785,180.6,2.23,3.726,0,9.53,-0.0004882272,-0.0006068033,2.5E-007
"2017-12-02 05:55:00",11436,"CKVY",12.54,16.76,17.14,17.5,16.7,94.1,95.9,94.1,0.304,15.96,16.51,15.29,2.856,2.607,169.8,5.413,3.726,0,9.53,-0.0004882272,-0.0006068033,2.5E-007
"2017-12-02 06:00:00",11437,"CKVY",12.54,16.39,16.52,16.82,16.27,94.1,94.2,93.8,0.299,15.08,15.41,14.86,3.052,2.974,169.6,2.562,3.946,0,9.53,-0.0003236523,-0.0003679971,2.5E-007
"2017-12-02 06:05:00",11438,"CKVY",12.54,16.08,16.17,16.45,15.89,94.2,94.2,94,0.295,14.77,15.06,14.51,3.027,3.091,161.4,5.241,3.726,0,9.53,-0.0003236523,-0.0003679971,2.5E-007
"2017-12-02 06:10:00",11439,"CKVY",12.52,16.08,15.96,16.14,15.77,94.6,94.6,94,0.297,14.6,14.87,14.37,2.921,2.941,161.6,10.78,4.165,0,9.53,-0.0003236523,-0.0003679971,2.5E-007
"2017-12-02 06:15:00",11440,"CKVY",12.53,16.82,16.31,16.88,16.02,95.9,95.9,94.6,0.31,15.12,15.91,14.75,2.993,2.997,177.7,10.99,4.384,0,9.53,-0.0002168618,-0.0002238231,2.5E-007
"2017-12-02 06:20:00",11441,"CKVY",12.53,17.07,17.05,17.26,16.76,97.8,97.8,95.9,0.32,16.35,16.67,15.78,3.316,3.108,181.9,6.77,5.042,0,9.53,-0.0002168618,-0.0002238231,2.5E-007
"2017-12-02 06:25:00",11442,"CKVY",12.53,17.19,17.17,17.38,16.95,98.9,99,97.8,0.325,16.8,17.1,16.43,3.724,3.58,184.3,6.191,5.48,0,9.53,-0.0002168618,-0.0002238231,2.5E-007
"2017-12-02 06:30:00",11443,"CKVY",12.52,17.75,17.64,18.06,17.13,99.4,99.5,98.9,0.335,17.46,17.94,16.89,3.475,3.565,191.6,24.21,4.384,0,9.53,-0.0003893352,-0.0004459703,2.5E-007
"2017-12-02 06:35:00",11444,"CKVY",12.52,18.43,17.88,18.43,17.5,99.4,99.6,99.2,0.345,17.73,18.28,17.34,3.2,3.381,159.5,24.83,5.699,0,9.53,-0.0003893352,-0.0004459703,2.5E-007
"2017-12-02 06:40:00",11445,"CKVY",12.53,16.95,17.71,18.68,16.95,96.7,99.5,96.7,0.315,17.33,18.55,16.17,2.564,2.918,68.77,31.67,4.603,0,9.53,-0.0003893352,-0.0004459703,2.5E-007
"2017-12-02 06:45:00",11446,"CKVY",12.52,16.95,16.86,17.07,16.57,96.3,96.7,95.5,0.313,15.91,16.29,15.55,2.144,2.372,101,25.94,2.63,0,9.53,-0.0004236219,-0.000496886,2.5E-007
"2017-12-02 06:50:00",11447,"CKVY",12.51,16.95,16.95,17.07,16.76,95.9,96.5,95.9,0.312,16.05,16.24,15.82,1.606,1.841,106.6,12.46,2.192,0,9.53,-0.0004236219,-0.000496886,2.5E-007
"2017-12-02 06:55:00",11448,"CKVY",12.51,16.51,16.78,17.01,16.45,95,96,95,0.304,15.73,16.05,15.27,1.68,1.564,120.3,8.26,3.069,0,9.53,-0.0004236219,-0.000496886,2.5E-007
"2017-12-02 07:00:00",11449,"CKVY",12.49,16.82,16.72,16.95,16.45,96,96.1,95,0.311,15.67,16.02,15.28,1.959,1.788,108.6,9.73,2.85,0,9.53,-0.0004750929,-0.0005922582,2.5E-007
"2017-12-02 07:05:00",11450,"CKVY",12.49,16.82,16.8,16.95,16.51,95.9,96.1,95.7,0.31,15.82,16.02,15.52,2.175,2.072,112,6.847,2.411,0,9.53,-0.0004750929,-0.0005922582,2.5E-007
"2017-12-02 07:10:00",11451,"CKVY",12.51,16.95,16.85,16.95,16.7,96.1,96.1,95.8,0.313,15.89,16.03,15.72,2.189,2.2,134.8,12.17,3.069,2.027748E-005,9.53,-0.0004750929,-0.0005922582,2.5E-007
"2017-12-02 07:15:00",11452,"CKVY",12.48,16.82,16.85,16.95,16.76,97.1,97.1,96.1,0.314,16.04,16.26,15.85,2.052,2.083,165.3,8.87,3.946,0.03830289,9.53,-0.0004228707,-0.0005097854,2.5E-007
"2017-12-02 07:20:00",11453,"CKVY",12.49,16.7,16.65,16.95,16.39,96.8,97.2,96.7,0.312,15.93,16.26,15.69,2.246,2.143,170.5,6.224,3.946,0.1988999,9.53,-0.0004228707,-0.0005097854,2.5E-007
"2017-12-02 07:25:00",11454,"CKVY",12.49,16.7,16.68,16.88,16.45,97.5,97.6,96.7,0.314,16,16.27,15.67,2.55,2.395,175,9.95,4.384,0.6863097,9.53,-0.0004228707,-0.0005097854,2.5E-007
"2017-12-02 07:30:00",11455,"CKVY",12.49,16.57,16.72,16.82,16.57,97.4,97.8,97.3,0.312,16.16,16.3,15.95,2.745,2.69,174,11.3,3.069,1.791128,9.53,-0.0003614615,-0.0004296823,0.001326716
"2017-12-02 07:35:00",11456,"CKVY",12.48,16.76,16.63,16.76,16.39,96.5,97.4,96.5,0.312,15.87,16.06,15.67,2.62,2.683,160.7,8.84,3.726,3.39746,9.53,-0.0003614615,-0.0004296823,0.001326716
"2017-12-02 07:40:00",11457,"CKVY",12.51,16.33,16.5,16.76,16.27,96.1,96.5,96,0.305,15.64,15.92,15.35,2.91,2.736,155.1,7.157,5.48,5.263593,9.53,-0.0003614615,-0.0004296823,0.001326716
"2017-12-02 07:45:00",11458,"CKVY",12.51,16.64,16.48,16.7,16.27,96.5,96.6,95.9,0.31,15.6,15.89,15.31,3.526,3.239,145.1,7.147,5.918,7.313414,9.53,-0.0001257565,-0.0001287908,0.007047704
"2017-12-02 07:50:00",11459,"CKVY",12.53,16.57,16.63,16.76,16.45,95.3,96.6,95.3,0.305,15.66,15.93,15.38,3.954,3.748,134.4,5.624,4.822,9.53497,9.53,-0.0001257565,-0.0001287908,0.007047704
"2017-12-02 07:55:00",11460,"CKVY",12.55,17.01,16.76,17.07,16.45,95.7,95.7,95.2,0.312,15.67,16.04,15.33,4.033,4.018,141.2,5.785,5.042,12.37565,9.53,-0.0001257565,-0.0001287908,0.007047704
"2017-12-02 08:00:00",11461,"CKVY",12.63,17.81,17.41,17.81,16.95,95.8,96.1,95.7,0.324,16.45,16.81,15.92,4.15,4.087,147.8,5.278,5.48,18.84215,9.54,-0.004098468,-0.004050743,0.01754609
"2017-12-02 08:05:00",11462,"CKVY",12.66,17.81,17.71,17.81,17.5,95.7,95.8,95.4,0.324,16.65,16.8,16.43,4.309,4.235,141,4.83,5.261,30.20918,9.54,-0.004098468,-0.004050743,0.01754609
"2017-12-02 08:10:00",11463,"CKVY",12.73,18.18,17.92,18.18,17.69,95.9,96.1,95.7,0.33,16.95,17.23,16.67,4.352,4.349,144.1,6.775,5.699,38.84896,9.54,-0.004098468,-0.004050743,0.01754609
"2017-12-02 08:15:00",11464,"CKVY",12.86,18.68,18.42,18.74,18.12,95.4,96,95.4,0.335,17.4,17.69,17.14,4.182,4.272,139.2,6.95,5.042,50.40516,9.54,-0.002087409,-0.001887028,0.03850771
"2017-12-02 08:20:00",11465,"CKVY",12.94,18.56,18.57,18.74,18.37,95.5,95.5,95.1,0.333,17.44,17.65,17.25,4.098,4.162,125.4,5.641,5.042,60.73825,9.54,-0.002087409,-0.001887028,0.03850771
"2017-12-02 08:25:00",11466,"CKVY",13.01,18.74,18.57,18.8,18.37,95.2,95.5,95,0.335,17.43,17.64,17.22,3.798,3.911,123.4,5.682,4.384,68.78319,9.54,-0.002087409,-0.001887028,0.03850771
"2017-12-02 08:30:00",11467,"CKVY",13.49,19.67,19.21,19.67,18.62,95.8,95.9,95.1,0.351,18.14,18.68,17.47,3.639,3.718,121.7,6.475,4.603,74.05026,9.55,-0.0007126677,-0.0004170417,0.06918064
"2017-12-02 08:35:00",11468,"CKVY",14.09,20.66,20.12,20.78,19.61,95.7,96,95.3,0.365,19.07,19.74,18.6,3.713,3.658,140.2,7.095,5.042,83.67029,9.55,-0.0007126677,-0.0004170417,0.06918064
"2017-12-02 08:40:00",11469,"CKVY",13.96,20.91,20.66,20.91,20.41,94.9,95.7,94.5,0.366,19.45,19.79,19.08,4.144,3.958,150.4,4.93,5.699,107.8635,9.55,-0.0007126677,-0.0004170417,0.06918064
"2017-12-02 08:45:00",11470,"CKVY",13.88,21.65,21.22,21.65,20.91,95,95,94.5,0.378,19.95,20.43,19.68,4.387,4.301,158.3,6.826,5.699,132.1846,9.55,0.003880879,0.004491226,0.1024893
"2017-12-02 08:50:00",11471,"CKVY",13.85,21.71,21.68,21.9,21.34,93.9,95.2,93.7,0.375,20.34,20.73,19.82,4.15,4.279,154.1,7.072,4.822,148.4171,9.55,0.003880879,0.004491226,0.1024893
"2017-12-02 08:55:00",11472,"CKVY",13.84,22.39,22.13,22.52,21.65,94.2,94.5,93.8,0.387,20.72,21.12,20.14,3.77,3.965,154.1,8.61,4.603,157.2781,9.56,0.003880879,0.004491226,0.1024893
"2017-12-02 09:00:00",11473,"CKVY",13.83,23.01,22.65,23.01,22.27,93.9,94.4,93.7,0.396,21.22,21.6,20.73,3.451,3.582,168.6,14.2,4.603,162.9783,9.56,0.005980619,0.006802218,0.1363583
"2017-12-02 09:05:00",11474,"CKVY",13.82,23.07,22.93,23.2,22.7,92.9,93.9,92.8,0.393,21.26,21.47,21.05,3.52,3.45,182.1,9.79,5.042,172.7656,9.56,0.005980619,0.006802218,0.1363583
"2017-12-02 09:10:00",11475,"CKVY",13.81,23.38,23.4,23.69,23.07,92.6,93.4,92.4,0.397,21.65,22.07,21.31,3.717,3.592,177.8,8.35,5.699,188.9733,9.56,0.005980619,0.006802218,0.1363583
"2017-12-02 09:15:00",11476,"CKVY",13.82,23.94,23.51,24,23.14,93.4,93.7,92.3,0.41,21.77,22.44,21.24,4.217,3.983,168,8.96,5.918,199.5827,9.56,0.009398115,0.01051508,0.1697424
"2017-12-02 09:20:00",11477,"CKVY",13.82,23.75,23.77,24,23.57,92.7,93.4,91.7,0.403,21.88,22.33,21.53,4.413,4.351,162,7.145,6.138,210.5422,9.56,0.009398115,0.01051508,0.1697424
"2017-12-02 09:25:00",11478,"CKVY",13.81,24.12,23.96,24.18,23.75,93,93.4,92.1,0.411,22.17,22.47,21.87,4.29,4.355,171.3,7.696,5.48,204.17,9.56,0.009398115,0.01051508,0.1697424
"2017-12-02 09:30:00",11479,"CKVY",13.82,24.12,24.2,24.43,23.87,92.6,93.5,92,0.409,22.36,22.79,21.9,3.785,4.012,157.4,6.794,4.165,198.9338,9.56,0.009700142,0.01094898,0.2019557
"2017-12-02 09:35:00",11480,"CKVY",13.82,24.54,24.26,24.67,24.05,92.9,93.1,92.3,0.418,22.44,22.94,22.21,3.273,3.54,164.1,7.906,3.726,180.2308,9.56,0.009700142,0.01094898,0.2019557
"2017-12-02 09:40:00",11481,"CKVY",13.82,24.72,24.5,24.79,24.23,91.7,93,91.6,0.416,22.54,22.9,22.17,2.841,3.09,167.8,10.38,3.507,168.5607,9.56,0.009700142,0.01094898,0.2019557
"2017-12-02 09:45:00",11482,"CKVY",13.82,25.34,25.18,25.53,24.66,90.9,92.4,90.3,0.422,23.03,23.46,22.61,2.289,2.541,168.7,13.37,2.411,170.2494,9.56,0.01089601,0.01212323,0.232501
"2017-12-02 09:50:00",11483,"CKVY",13.82,26.83,25.88,26.83,25.16,89.1,90.9,88.4,0.441,23.33,24.06,22.83,1.571,1.928,144,29.13,1.534,184.9901,9.56,0.01089601,0.01212323,0.232501
"2017-12-02 09:55:00",11484,"CKVY",13.83,26.95,27.32,27.69,26.83,87.1,90.2,86.3,0.433,24.15,24.83,23.49,1.304,1.341,160,18.45,3.726,220.7424,9.56,0.01089601,0.01212323,0.232501
"2017-12-02 10:00:00",11485,"CKVY",13.83,27.57,27.07,27.57,26.7,88.7,90.5,87.1,0.452,24.22,25.02,23.58,1.474,1.422,156.7,17.22,3.507,238.5877,9.57,0.01723286,0.01879566,0.2607522
"2017-12-02 10:05:00",11486,"CKVY",13.84,27.44,27.59,27.87,27.32,88.5,89.6,87.3,0.449,24.61,25.02,24.26,2.061,1.712,155,16.98,3.726,266.4523,9.57,0.01723286,0.01879566,0.2607522
"2017-12-02 10:10:00",11487,"CKVY",13.84,27.44,27.36,27.56,27.19,89,90.5,88.3,0.451,24.71,25.13,24.19,2.19,2.185,151.7,10.26,3.507,245.0366,9.57,0.01723286,0.01879566,0.2607522
"2017-12-02 10:15:00",11488,"CKVY",13.85,27.56,27.5,27.81,27.31,88.5,89.8,88.5,0.451,24.76,25.21,24.47,2.075,2.092,154.6,18.68,3.288,220.1711,9.57,0.01484797,0.01635849,0.2868438
"2017-12-02 10:20:00",11489,"CKVY",13.84,28.11,27.59,28.11,27.31,88.5,89,87.9,0.461,24.64,25.21,24.22,2.142,2.142,148.1,9.27,3.288,184.6437,9.57,0.01484797,0.01635849,0.2868438
"2017-12-02 10:25:00",11490,"CKVY",13.84,28.92,28.39,29.04,27.93,86,88.4,85.9,0.463,24.97,25.93,24.31,2.244,2.197,158.1,11.49,3.507,192.143,9.57,0.01484797,0.01635849,0.2868438
"2017-12-02 10:30:00",11491,"CKVY",13.84,28.92,29,29.23,28.73,85,86.5,83.7,0.458,25.1,25.66,24.66,2.636,2.464,173.8,7.293,4.603,216.4337,9.57,0.01729756,0.01917635,0.3106813
"2017-12-02 10:35:00",11492,"CKVY",13.84,28.92,28.81,29.04,28.55,83.9,85.2,83.2,0.452,24.66,24.98,24.17,2.493,2.562,181.9,11.15,3.069,222.2856,9.57,0.01729756,0.01917635,0.3106813
"2017-12-02 10:40:00",11493,"CKVY",13.84,30.15,29.39,30.15,28.92,83.7,84.4,82.3,0.474,24.9,25.83,24.41,2.215,2.355,175.6,14.95,2.85,226.1267,9.57,0.01729756,0.01917635,0.3106813
"2017-12-02 10:45:00",11494,"CKVY",13.85,29.53,30.17,30.4,29.53,82,83.9,80.6,0.453,25.33,26.01,24.61,1.91,2.018,181,17.63,3.726,244.0144,9.57,0.01987991,0.02219054,0.3319318
"2017-12-02 10:50:00",11495,"CKVY",13.85,29.16,29.36,29.53,29.09,86.5,86.5,81.9,0.47,25.11,25.7,24.57,2.139,2.037,183.3,14.34,4.165,236.9892,9.57,0.01987991,0.02219054,0.3319318
"2017-12-02 10:55:00",11496,"CKVY",13.86,29.4,29.24,29.46,29.03,87.2,87.3,86.2,0.479,25.81,26.14,25.54,2.553,2.354,195.3,12.15,4.603,221.2998,9.57,0.01987991,0.02219054,0.3319318
"2017-12-02 11:00:00",11497,"CKVY",13.85,30.21,29.74,30.27,29.28,84.4,87.1,84.4,0.48,25.94,26.39,25.44,2.71,2.702,197.2,15.73,3.946,210.0427,9.57,0.01980236,0.02197677,0.3500775
"2017-12-02 11:05:00",11498,"CKVY",13.84,31.38,30.77,31.51,30.08,80.6,85.2,80.6,0.48,26.35,27.31,25.85,2.628,2.648,195.5,17.4,3.726,279.0123,9.57,0.01980236,0.02197677,0.3500775
"2017-12-02 11:10:00",11499,"CKVY",13.86,32.25,31.81,32.31,31.26,80,81.1,78.28,0.493,26.27,27.08,25.77,2.23,2.415,189,9.71,3.726,351.8943,9.57,0.01980236,0.02197677,0.3500775
"2017-12-02 11:15:00",11500,"CKVY",13.86,32.25,32.32,32.68,31.94,81.4,82.9,77.97,0.502,26.95,27.7,26.19,2.073,2.115,133.2,22.82,3.946,396.0204,9.58,0.03275279,0.03609792,0.3651328
"2017-12-02 11:20:00",11501,"CKVY",13.87,32.74,32.32,32.86,31.75,80.8,83,80.4,0.509,27.22,27.81,26.58,1.897,2.037,132.6,26.64,3.726,402.3356,9.58,0.03275279,0.03609792,0.3651328
"2017-12-02 11:25:00",11502,"CKVY",13.87,34.41,33.15,34.41,32.43,78.04,83.1,78.04,0.525,27.76,28.6,26.99,1.847,1.87,133.7,41.42,2.85,389.7195,9.58,0.03275279,0.03609792,0.3651328
"2017-12-02 11:30:00",11503,"CKVY",13.86,33.36,34.08,34.72,33.11,79.03,79.03,74.84,0.51,27.49,28.6,26.56,1.496,1.672,72.51,59.33,2.192,389.6244,9.58,0.03350594,0.03680978,0.3770984
"2017-12-02 11:35:00",11504,"CKVY",13.87,33.79,33.89,34.53,33.29,77,79.62,75.8,0.505,27.72,28.49,27.16,1.229,1.286,94.4,24.99,2.63,385.7062,9.58,0.03350594,0.03680978,0.3770984
"2017-12-02 11:40:00",11505,"CKVY",13.87,35.58,34.56,35.64,33.6,73.18,80.5,73.12,0.516,28.38,29.32,27.28,0.905,1.049,103.1,64.92,2.411,393.6037,9.58,0.03350594,0.03680978,0.3770984
"2017-12-02 11:45:00",11506,"CKVY",13.88,35.7,35.85,36.26,35.45,70.85,74.35,67.41,0.502,27.06,28.71,25.8,0.93,0.927,127,27.33,1.973,385.6795,9.58,0.03549427,0.03868172,0.3863653
"2017-12-02 11:50:00",11507,"CKVY",13.88,35.69,35.79,36.01,35.45,68.43,70.78,67.33,0.484,26.68,27.21,26.01,1.103,1.005,152.2,23.38,2.85,370.7282,9.58,0.03549427,0.03868172,0.3863653
"2017-12-02 11:55:00",11508,"CKVY",13.87,36.06,35.86,36.12,35.63,67.95,70.01,66.68,0.488,26.46,27.13,25.76,1.497,1.385,182.3,11.49,3.288,341.8538,9.58,0.03549427,0.03868172,0.3863653
"2017-12-02 12:00:00",11509,"CKVY",13.87,35.31,35.61,36.24,35.13,69.74,71.73,67.88,0.486,26.62,27.14,26.26,1.672,1.569,224.5,16.29,3.069,330.5142,9.58,0.03204661,0.03546837,0.3932866
"2017-12-02 12:05:00",11510,"CKVY",13.87,36.67,35.79,36.67,35.19,70.08,72.14,68.88,0.516,27.19,27.86,26.01,1.342,1.581,216.9,19.05,2.192,335.8968,9.58,0.03204661,0.03546837,0.3932866
"2017-12-02 12:10:00",11511,"CKVY",13.87,36.24,36.21,36.92,35.75,71.62,73,69.43,0.518,27.74,28.19,27.38,1.365,1.254,222.4,32.88,3.069,354.4547,9.58,0.03204661,0.03546837,0.3932866
"2017-12-02 12:15:00",11512,"CKVY",13.87,36.54,36.88,37.29,36.3,71.1,71.93,69.46,0.521,28.22,28.72,27.71,1.394,1.423,222.1,24.02,3.069,374.3099,9.58,0.03662098,0.04036312,0.3956938
"2017-12-02 12:20:00",11513,"CKVY",13.87,37.03,36.97,37.28,36.36,69.59,72.75,68.97,0.52,28.25,28.9,27.8,1.851,1.6,153.8,32.75,3.069,383.2193,9.58,0.03662098,0.04036312,0.3956938
"2017-12-02 12:25:00",11514,"CKVY",13.86,38.64,37.7,38.76,36.97,67.73,70.96,67.11,0.539,28.53,29.15,27.99,1.594,1.77,128.2,24.13,1.973,390.5191,9.58,0.03662098,0.04036312,0.3956938
"2017-12-02 12:30:00",11515,"CKVY",13.87,39.32,38.92,39.63,38.39,65.67,67.7,64.71,0.536,28.47,29.03,28.04,1.425,1.481,131,16.82,3.288,395.4276,9.58,0.0392731,0.04353857,0.3951435
"2017-12-02 12:35:00",11516,"CKVY",13.86,40.12,39.39,40.12,38.76,62.79,66.46,62.79,0.529,28.61,29.21,28.27,1.201,1.285,154.8,26.71,3.288,402.508,9.58,0.0392731,0.04353857,0.3951435
"2017-12-02 12:40:00",11517,"CKVY",13.86,39.57,39.81,40.25,39.51,58.53,62.68,58.15,0.483,27.12,28.43,26.21,1.826,1.484,180.6,24.85,4.603,405.5529,9.59,0.0392731,0.04353857,0.3951435
"2017-12-02 12:45:00",11518,"CKVY",13.86,39.57,39.87,40.49,39.2,58.9,61.21,57.6,0.486,26.93,27.86,26.09,2.238,1.946,153.6,20.9,5.042,395.9413,9.59,0.04008375,0.04480837,0.3923071
"2017-12-02 12:50:00",11519,"CKVY",13.86,40.68,39.79,40.74,39.38,58.66,61.55,58.66,0.505,27.05,28.11,26.2,2.723,2.509,141.1,22.26,4.384,387.5262,9.59,0.04008375,0.04480837,0.3923071
"2017-12-02 12:55:00",11520,"CKVY",13.85,39.43,39.89,40.74,39.43,56.42,59.07,56.12,0.463,26.11,27.28,25.13,3.019,2.905,145.9,13.27,5.261,378.508,9.59,0.04008375,0.04480837,0.3923071
"2017-12-02 13:00:00",11521,"CKVY",13.85,39.43,39.26,39.56,38.94,58.17,58.83,56.32,0.477,25.71,26.16,24.9,3.339,3.268,139.5,12.99,5.261,358.6258,9.58,0.03680724,0.04313117,0.3865108
"2017-12-02 13:05:00",11522,"CKVY",13.84,40.6,40.15,40.79,39.31,55.25,58.55,55.01,0.474,25.94,26.53,25.44,3.063,3.184,163,13.54,3.946,333.884,9.58,0.03680724,0.04313117,0.3865108
"2017-12-02 13:10:00",11523,"CKVY",13.84,39.74,39.87,40.6,39.55,56.18,57.14,54.81,0.466,25.47,26.02,25.11,2.52,2.811,156.1,15.2,4.165,290.493,9.58,0.03680724,0.04313117,0.3865108
"2017-12-02 13:15:00",11524,"CKVY",13.82,41.34,40.55,41.34,39.74,55.36,57.18,54.67,0.489,25.98,26.56,25.41,1.518,2.004,133,23.84,1.754,269.9343,9.58,0.03181992,0.03782722,0.3771046
"2017-12-02 13:20:00",11525,"CKVY",13.82,40.85,41.67,42.33,40.79,56.59,56.59,54.36,0.49,26.82,27.47,26.24,1.424,1.424,139.4,21.44,3.946,282.7007,9.58,0.03181992,0.03782722,0.3771046
"2017-12-02 13:25:00",11526,"CKVY",13.83,41.15,41.2,41.89,40.78,56,58,55.08,0.491,26.88,27.58,26.41,1.337,1.325,119.2,27.7,3.946,312.6194,9.58,0.03181992,0.03782722,0.3771046
"2017-12-02 13:30:00",11527,"CKVY",13.82,41.09,40.83,41.15,40.47,58.44,59.13,56.04,0.511,27.08,27.68,26.56,2.07,1.764,126.1,23.17,4.822,332.6278,9.58,0.03430278,0.03892139,0.3637089
"2017-12-02 13:35:00",11528,"CKVY",13.82,41.21,40.87,41.21,40.59,58.82,59.33,56.58,0.517,27.08,27.96,26.62,2.094,2.173,122.8,13.29,3.288,307.1803,9.58,0.03430278,0.03892139,0.3637089
"2017-12-02 13:40:00",11529,"CKVY",13.82,41.46,41.62,41.95,41.21,56.03,59.33,55.11,0.497,27.44,28.47,26.67,2.202,2.187,133.6,14.44,3.507,284.5413,9.58,0.03430278,0.03892139,0.3637089
"2017-12-02 13:45:00",11530,"CKVY",13.81,41.7,41.49,41.82,41.21,55.04,56.45,54.93,0.493,26.8,27.14,26.39,1.764,1.956,149.4,19.04,2.192,247.4159,9.58,0.02760813,0.03263828,0.3478395
"2017-12-02 13:50:00",11531,"CKVY",13.81,43.05,42.23,43.12,41.58,53.73,56.58,53.73,0.507,27.43,28.03,26.75,1.233,1.455,93.7,24.38,1.973,233.8753,9.58,0.02760813,0.03263828,0.3478395
"2017-12-02 13:55:00",11532,"CKVY",13.8,44.66,43.86,44.78,42.87,50.67,55.55,50.67,0.508,27.77,28.5,27.21,0.719,0.954,142.9,20.13,1.973,249.1763,9.58,0.02760813,0.03263828,0.3478395
"2017-12-02 14:00:00",11533,"CKVY",13.8,44.77,44.67,45.09,44.22,50.63,51.94,49.67,0.51,27.51,28.26,26.9,0.589,0.629,161.1,16.15,2.411,289.6928,9.58,0.03281783,0.03683477,0.3289328
"2017-12-02 14:05:00",11534,"CKVY",13.8,44.52,44.69,44.89,44.52,51.21,51.49,49.98,0.511,27.57,27.99,27.21,1.057,0.808,186.4,16.16,3.069,317.5816,9.58,0.03281783,0.03683477,0.3289328
"2017-12-02 14:10:00",11535,"CKVY",13.79,44.76,44.6,44.89,44.27,51.76,51.86,50.46,0.521,27.62,28.16,27.15,1.291,1.187,191.1,24.65,2.411,314.4813,9.58,0.03281783,0.03683477,0.3289328
"2017-12-02 14:15:00",11536,"CKVY",13.79,43.78,44.22,44.83,43.72,51.83,52.59,50.35,0.503,27.5,28.17,26.83,1.456,1.383,220.5,18.75,2.85,288.6109,9.58,0.02904979,0.03312812,0.3075002
"2017-12-02 14:20:00",11537,"CKVY",13.79,43.59,43.58,43.78,43.41,52.21,54.03,51.8,0.503,27.46,28.01,27.1,1.249,1.395,216.8,15.51,2.411,248.1768,9.58,0.02904979,0.03312812,0.3075002
"2017-12-02 14:25:00",11538,"CKVY",13.79,44.21,43.78,44.27,43.53,51.97,52.38,51.35,0.513,27.24,27.74,26.94,0.948,1.107,176.2,21.29,1.315,209.7788,9.58,0.02904979,0.03312812,0.3075002
"2017-12-02 14:30:00",11539,"CKVY",13.78,44.08,44.39,44.64,44.08,52.27,52.27,50.25,0.513,27.59,27.92,27.17,0.758,0.805,198.7,22.13,1.534,185.5377,9.58,0.02135465,0.02483025,0.2834974
"2017-12-02 14:35:00",11540,"CKVY",13.78,43.84,43.91,44.21,43.65,52.79,54.06,51.62,0.513,27.78,28.27,27.36,0.983,0.822,204.5,10.3,2.85,184.7235,9.57,0.02135465,0.02483025,0.2834974
"2017-12-02 14:40:00",11541,"CKVY",13.78,44.02,43.91,44.08,43.65,52.89,52.93,51.66,0.518,27.49,27.99,27.23,1.337,1.14,185.4,13.18,2.411,185.7836,9.57,0.02135465,0.02483025,0.2834974
"2017-12-02 14:45:00",11542,"CKVY",13.78,44.76,44.39,44.76,43.96,52.45,53.13,51.28,0.528,27.86,28.75,27.28,1.242,1.311,185.5,28.87,2.192,191.647,9.57,0.02082946,0.02424095,0.25688
"2017-12-02 14:50:00",11543,"CKVY",13.78,43.9,44.14,44.76,43.71,52.51,52.75,51.17,0.512,27.52,28.39,26.93,1.164,1.289,246.4,8.63,2.85,193.3872,9.57,0.02082946,0.02424095,0.25688
"2017-12-02 14:55:00",11544,"CKVY",13.78,44.26,44.16,44.45,43.89,51.27,53.13,51.27,0.507,27.75,28.11,27.39,0.675,0.92,290.3,28.84,0.658,189.2856,9.57,0.02082946,0.02424095,0.25688
"2017-12-02 15:00:00",11545,"CKVY",13.77,44.13,44.29,44.51,44.07,52.44,52.92,50.72,0.516,27.44,28.14,27.07,0.716,0.677,251.2,41.1,1.973,173.4283,9.57,0.01717,0.02014044,0.2282282
"2017-12-02 15:05:00",11546,"CKVY",13.78,43.45,43.64,44.13,43.39,53.06,53.6,51.96,0.508,27.49,27.88,27.22,0.679,0.664,273.5,8.73,1.973,152.8104,9.57,0.01717,0.02014044,0.2282282
"2017-12-02 15:10:00",11547,"CKVY",13.78,43.39,43.47,43.58,43.33,52.88,54.57,52.88,0.506,27.75,28.24,27.36,1.143,0.894,273.2,5.937,2.192,141.1432,9.57,0.01717,0.02014044,0.2282282
"2017-12-02 15:15:00",11548,"CKVY",13.78,43.45,43.43,43.52,43.27,52.64,54.36,52.51,0.504,27.6,28.1,27.22,1.403,1.326,281.1,6.541,1.973,139.0143,9.57,0.01400849,0.01669121,0.1975736
"2017-12-02 15:20:00",11549,"CKVY",13.78,43.82,43.61,43.88,43.39,52.5,53.67,51.89,0.51,27.53,28.06,27.02,1.522,1.414,269.6,6.685,2.192,145.8097,9.57,0.01400849,0.01669121,0.1975736
"2017-12-02 15:25:00",11550,"CKVY",13.78,43.76,43.8,43.95,43.7,51.54,53.36,51.2,0.5,27.42,27.98,26.92,1.822,1.665,274.9,9.83,3.069,156.4479,9.57,0.01400849,0.01669121,0.1975736
"2017-12-02 15:30:00",11551,"CKVY",13.78,43.76,43.8,43.95,43.64,51.95,53.16,50.82,0.504,27.27,27.94,26.7,2.041,1.923,276.1,8.43,2.85,157.0019,9.57,0.01345682,0.01736867,0.1654206
"2017-12-02 15:35:00",11552,"CKVY",13.78,43.57,43.6,43.76,43.39,52.09,52.98,51.78,0.502,27.27,27.69,26.93,2.221,2.148,292.2,11.44,4.384,145.1165,9.56,0.01345682,0.01736867,0.1654206
"2017-12-02 15:40:00",11553,"CKVY",13.79,43.02,43.28,43.57,42.96,53.88,54.01,51.58,0.508,27.21,27.64,26.75,2.075,2.196,262.2,16.34,3.726,120.849,9.56,0.01345682,0.01736867,0.1654206
"2017-12-02 15:45:00",11554,"CKVY",13.79,42.52,42.77,43.08,42.46,54.49,54.63,53.5,0.504,27.32,27.63,27.03,1.951,2.021,256.7,4.271,2.411,99.71786,9.56,0.01022544,0.01458444,0.1321477
"2017-12-02 15:50:00",11555,"CKVY",13.79,42.27,42.37,42.52,42.21,54.08,54.66,54.08,0.495,27.1,27.31,26.86,1.685,1.843,264,6.207,1.973,85.55605,9.56,0.01022544,0.01458444,0.1321477
"2017-12-02 15:55:00",11556,"CKVY",13.81,42.33,42.41,42.58,42.27,54.11,54.15,53.05,0.497,26.72,27.12,26.52,1.144,1.424,280.3,8.8,0.877,78.90816,9.56,0.01022544,0.01458444,0.1321477
"2017-12-02 16:00:00",11557,"CKVY",13.5,41.66,41.79,42.4,41.53,54.39,54.53,53.94,0.486,26.55,26.98,26.29,0.573,0.846,334.6,6.07,0,72.8564,9.56,0.005326727,0.008043392,0.09854464
"2017-12-02 16:05:00",11558,"CKVY",13.28,41.66,41.64,41.78,41.47,54.53,54.63,54.11,0.488,26.39,26.62,26.19,0.103,0.315,336.4,0.11,0,65.7591,9.56,0.005326727,0.008043392,0.09854464
"2017-12-02 16:10:00",11559,"CKVY",13.22,41.54,41.57,41.72,41.41,53.77,54.73,53.71,0.479,26.33,26.53,26.01,0.245,0.093,289.2,31.15,1.315,58.01311,9.55,0.005326727,0.008043392,0.09854464
"2017-12-02 16:15:00",11560,"CKVY",13.18,40.55,41.25,41.66,40.55,57.24,57.24,53.74,0.49,26.46,26.93,26.02,0.462,0.38,229.6,79.2,1.315,51.89329,9.55,-0.0007899118,-0.0003769738,0.06567505
"2017-12-02 16:20:00",11561,"CKVY",13.14,39.07,39.8,40.55,39.07,62.9,62.9,57.24,0.509,27.05,27.61,26.51,0.891,0.631,116.7,8.09,2.192,46.51346,9.55,-0.0007899118,-0.0003769738,0.06567505
"2017-12-02 16:25:00",11562,"CKVY",13.11,37.28,38.23,39.13,37.21,69.46,69.46,62.9,0.524,27.77,28.21,27.43,0.964,0.966,135.9,17.75,1.534,40.85808,9.55,-0.0007899118,-0.0003769738,0.06567505
"2017-12-02 16:30:00",11563,"CKVY",13.07,36.91,37.1,37.34,36.91,69.97,70.15,69.18,0.52,28.14,28.32,28.02,1.285,1.059,156.9,11.19,2.63,34.65271,9.55,-0.00363032,-0.002759153,0.03590937
"2017-12-02 16:35:00",11564,"CKVY",13.05,36.79,37.1,37.4,36.72,69.94,70.01,68.57,0.517,27.97,28.23,27.71,1.234,1.336,149.8,13.87,1.973,27.60447,9.54,-0.00363032,-0.002759153,0.03590937
"2017-12-02 16:40:00",11565,"CKVY",13.03,36.55,36.78,36.91,36.48,70.7,70.7,69.81,0.518,27.94,28.03,27.82,1.294,1.212,128.6,12.09,2.192,21.14412,9.54,-0.00363032,-0.002759153,0.03590937
"2017-12-02 16:45:00",11566,"CKVY",13.01,35.25,35.86,36.55,35.19,73.93,73.93,70.7,0.514,27.91,28.09,27.7,1.087,1.235,107.4,11.24,1.754,15.45301,9.54,-0.004029379,-0.003037135,0.01633859
"2017-12-02 16:50:00",11567,"CKVY",13,35.19,35.18,35.31,35.06,74.21,74.41,73.93,0.515,27.81,27.97,27.63,1.017,1.045,84.8,3.085,1.754,10.72026,9.54,-0.004029379,-0.003037135,0.01633859
"2017-12-02 16:55:00",11568,"CKVY",12.98,35,35.13,35.25,35,74.14,74.27,74.03,0.511,27.73,27.87,27.6,0.793,0.965,84.2,6.905,0.877,6.803596,9.54,-0.004029379,-0.003037135,0.01633859
"2017-12-02 17:00:00",11569,"CKVY",12.98,34.88,35.08,35.19,34.88,74.14,74.17,73.73,0.508,27.6,27.74,27.44,0.749,0.722,96.6,13.84,1.534,4.047628,9.54,-0.002092115,-0.002844441,0.006392676
"2017-12-02 17:05:00",11570,"CKVY",12.96,34.14,34.49,35,34.14,75.24,75.37,74.14,0.501,27.3,27.63,27.01,0.95,0.796,114.6,6.412,2.85,2.371955,9.53,-0.002092115,-0.002844441,0.006392676
"2017-12-02 17:10:00",11571,"CKVY",12.96,32.1,32.96,34.2,31.98,81,81.6,75.17,0.497,27.12,27.4,26.74,1.502,1.241,120.3,4.84,2.85,1.444726,9.53,-0.002092115,-0.002844441,0.006392676
"2017-12-02 17:15:00",11572,"CKVY",12.96,31.73,32.03,32.16,31.73,81,81,79.91,0.489,26.66,26.95,26.45,1.446,1.565,102.2,30.75,1.754,0.8499368,9.53,-0.001897233,-0.002486506,0.001048872
"2017-12-02 17:20:00",11573,"CKVY",12.95,32.1,31.7,32.16,31.42,79.7,82.3,79.7,0.489,26.71,26.9,26.44,1.128,1.363,216.8,21.87,1.754,0.4011654,9.53,-0.001897233,-0.002486506,0.001048872
"2017-12-02 17:25:00",11574,"CKVY",12.94,32.42,32.29,32.42,32.04,77.72,79.7,77.68,0.483,26.39,26.6,26.16,0.453,0.771,166.8,13.35,0.658,0.1420881,9.53,-0.001897233,-0.002486506,0.001048872
"2017-12-02 17:30:00",11575,"CKVY",12.94,32.73,32.78,33.04,32.42,76.76,77.72,76.76,0.483,26.38,26.6,26.13,0.345,0.361,184.5,8.46,1.096,0.02678742,9.53,-0.002373039,-0.003302636,2.5E-007
"2017-12-02 17:35:00",11576,"CKVY",12.93,32.67,32.39,32.79,32.18,77.04,78.55,76.76,0.484,26.23,26.43,26.03,0.348,0.228,177.9,17.68,3.069,0,9.52,-0.002373039,-0.003302636,2.5E-007
"2017-12-02 17:40:00",11577,"CKVY",12.93,32.55,32.83,33.05,32.55,78.08,78.08,75.67,0.488,26.25,26.59,25.97,0.792,0.669,198.7,29.42,2.85,0,9.52,-0.002373039,-0.003302636,2.5E-007
"2017-12-02 17:45:00",11578,"CKVY",12.92,32,32.3,32.62,32,78.52,78.9,78.08,0.48,26.37,26.59,26.06,0.704,0.749,178.7,18.31,0.658,0,9.52,-0.002746765,-0.00399193,2.5E-007
"2017-12-02 17:50:00",11579,"CKVY",12.91,31.69,31.7,32.12,31.32,80.1,80.3,78.52,0.483,26.04,26.33,25.75,0.712,0.72,83.9,73.08,1.754,0,9.52,-0.002746765,-0.00399193,2.5E-007
"2017-12-02 17:55:00",11580,"CKVY",12.92,32.25,32.13,32.43,31.69,77.19,80.1,77.19,0.476,26.15,26.37,25.91,0.453,0.544,14.07,0.891,1.534,0,9.52,-0.002746765,-0.00399193,2.5E-007
"2017-12-02 18:00:00",11581,"CKVY",12.91,32.56,32.37,32.63,32.25,76.23,77.22,76.23,0.476,25.92,26.09,25.76,0.417,0.423,14.21,0.131,0,0,9.52,-0.002708905,-0.003927945,2.5E-007
"2017-12-02 18:05:00",11582,"CKVY",12.9,33,32.9,33.12,32.56,73.9,76.27,73.9,0.47,25.81,26.03,25.59,0.215,0.375,16.82,1.287,0,0,9.52,-0.002708905,-0.003927945,2.5E-007
"2017-12-02 18:10:00",11583,"CKVY",12.9,33.5,33.6,33.99,33.06,71.36,73.93,71.33,0.463,25.73,25.95,25.17,0.079,0.096,20.39,3.722,1.096,0,9.52,-0.002708905,-0.003927945,2.5E-007
"2017-12-02 18:15:00",11584,"CKVY",12.9,31.95,32.51,33.43,31.95,76.89,76.89,71.36,0.469,25.38,25.63,24.9,0.123,0.102,258.2,58.13,0.877,0,9.52,-0.003345736,-0.005162814,2.5E-007
"2017-12-02 18:20:00",11585,"CKVY",12.9,30.47,30.98,31.95,30.03,81.5,81.5,76.92,0.468,25.21,25.63,24.66,0.431,0.235,247.7,30.22,2.411,0,9.52,-0.003345736,-0.005162814,2.5E-007
"2017-12-02 18:25:00",11586,"CKVY",12.89,30.22,30.72,31.15,30.1,80.7,81.5,78.71,0.459,25.17,25.84,24.74,1.191,0.819,317.9,10.82,3.507,0,9.52,-0.003345736,-0.005162814,2.5E-007
"2017-12-02 18:30:00",11587,"CKVY",12.89,30.84,30.18,30.84,29.91,80.7,81.6,80.6,0.47,25.08,25.62,24.85,1.981,1.565,313.3,8.88,3.946,0,9.52,-0.002265369,-0.003132621,2.5E-007
"2017-12-02 18:35:00",11588,"CKVY",12.89,30.97,31.5,31.96,30.78,77.52,80.7,76.38,0.454,25.35,25.81,24.75,2.497,2.301,314.2,4.953,3.726,0,9.52,-0.002265369,-0.003132621,2.5E-007
"2017-12-02 18:40:00",11589,"CKVY",12.88,30.35,30.54,31.09,30.17,81.3,81.3,77.55,0.464,25.04,25.31,24.78,1.933,2.22,322.5,14.82,1.534,0,9.52,-0.002265369,-0.003132621,2.5E-007
"2017-12-02 18:45:00",11590,"CKVY",12.88,29.06,29.82,30.29,29.06,85.5,85.5,81.2,0.463,25.45,26,24.97,1.82,1.836,151.9,41.68,3.288,0,9.52,-0.00108909,-0.00123201,2.5E-007
"2017-12-02 18:50:00",11591,"CKVY",12.88,29.98,29.18,29.98,28.87,82.9,87.4,82.9,0.466,25.59,25.83,25.18,1.37,1.635,190.6,30.75,2.85,0,9.52,-0.00108909,-0.00123201,2.5E-007
"2017-12-02 18:55:00",11592,"CKVY",12.88,29.98,30.29,30.66,29.92,81.8,82.8,80.4,0.46,25.22,25.51,24.96,1.405,1.442,278.7,6.285,2.192,0,9.52,-0.00108909,-0.00123201,2.5E-007
"2017-12-02 19:00:00",11593,"CKVY",12.87,28.87,29.29,29.98,28.87,86.4,86.4,81.8,0.465,25.03,25.4,24.7,0.84,1.136,231.6,29.96,1.534,0,9.52,-0.001808566,-0.002342254,2.5E-007
"2017-12-02 19:05:00",11594,"CKVY",12.87,27.88,28.33,28.87,27.76,88.3,88.3,86.4,0.456,25.15,25.54,24.54,0.685,0.715,296.1,56.4,1.534,0,9.52,-0.001808566,-0.002342254,2.5E-007
"2017-12-02 19:10:00",11595,"CKVY",12.87,27.76,27.96,28.13,27.76,87.8,89.1,87.7,0.451,24.95,25.31,24.58,0.594,0.572,268.5,18.4,1.754,0,9.52,-0.001808566,-0.002342254,2.5E-007
"2017-12-02 19:15:00",11596,"CKVY",12.85,27.76,27.67,27.88,27.51,88.4,88.5,87.7,0.454,24.62,24.86,24.46,0.676,0.65,283.4,25.06,1.534,0,9.52,-0.002539177,-0.003657969,2.5E-007
"2017-12-02 19:20:00",11597,"CKVY",12.86,28.01,27.8,28.13,27.39,89.2,89.3,88,0.463,24.9,25.39,24.4,1.018,0.793,47.43,30.99,2.85,0,9.52,-0.002539177,-0.003657969,2.5E-007
"2017-12-02 19:25:00",11598,"CKVY",12.86,28.88,28.76,29.12,28.07,86.5,89.2,85.9,0.465,25.41,25.7,25.21,1.612,1.356,69.16,15.35,3.507,0,9.52,-0.002539177,-0.003657969,2.5E-007
"2017-12-02 19:30:00",11599,"CKVY",12.86,28.94,28.86,29.07,28.75,86.9,87.3,86.4,0.469,25.5,25.69,25.25,1.616,1.646,95.8,50.15,1.973,0,9.52,-0.002023339,-0.002694921,2.5E-007
"2017-12-02 19:35:00",11600,"CKVY",12.85,29.13,29.06,29.19,28.88,86.4,86.9,86.2,0.47,25.51,25.69,25.33,1.563,1.631,182.6,12.02,2.63,0,9.52,-0.002023339,-0.002694921,2.5E-007
"2017-12-02 19:40:00",11601,"CKVY",12.85,29.87,29.84,30.24,29.07,83.7,86.5,82.4,0.469,25.58,25.76,25.38,1.483,1.492,206,8.29,2.85,0,9.52,-0.002023339,-0.002694921,2.5E-007
"2017-12-02 19:45:00",11602,"CKVY",12.85,29.01,29.72,30.24,29.01,85.7,85.8,82.7,0.464,25.48,25.69,25.26,1.834,1.681,191.1,15.49,3.726,0,9.52,-0.00169252,-0.002147776,2.5E-007
"2017-12-02 19:50:00",11603,"CKVY",12.83,28.51,29.08,29.56,28.45,86.8,86.8,84.5,0.46,25.29,25.65,24.95,2.307,2.131,196.6,19.49,5.699,0,9.52,-0.00169252,-0.002147776,2.5E-007
"2017-12-02 19:55:00",11604,"CKVY",12.85,28.08,28.29,28.64,27.96,87.4,87.8,86.8,0.455,25.03,25.31,24.78,2.279,2.302,222.2,28.82,3.507,0,9.52,-0.00169252,-0.002147776,2.5E-007
"2017-12-02 20:00:00",11605,"CKVY",12.84,28.76,28.2,28.88,27.77,85.7,87.6,85.6,0.459,24.82,25.16,24.4,1.928,2.099,86.5,49.5,2.411,0,9.52,-0.001360865,-0.001629884,2.5E-007
"2017-12-02 20:05:00",11606,"CKVY",12.84,29.5,29.08,29.56,28.45,83.4,85.6,83.3,0.46,24.94,25.2,24.46,1.753,1.784,346.6,7.285,3.507,0,9.52,-0.001360865,-0.001629884,2.5E-007
"2017-12-02 20:10:00",11607,"CKVY",12.83,29.63,29.6,29.75,29.38,82.8,83.5,82.7,0.459,25.12,25.31,24.86,1.758,1.728,332.5,14.76,2.63,0,9.52,-0.001360865,-0.001629884,2.5E-007
"2017-12-02 20:15:00",11608,"CKVY",12.83,29.87,29.84,30.25,29.5,81,82.8,80.6,0.454,24.93,25.11,24.65,2.22,1.907,284.7,25.82,3.507,0,9.53,-0.00145029,-0.001774391,2.5E-007
"2017-12-02 20:20:00",11609,"CKVY",12.84,30.49,30.67,31.36,29.87,78.95,81,76.81,0.454,24.84,25.24,24.55,2.74,2.492,254.6,19.14,5.48,0,9.53,-0.00145029,-0.001774391,2.5E-007
"2017-12-02 20:25:00",11610,"CKVY",12.83,29.88,30.18,30.56,29.88,80.6,80.7,79.01,0.452,24.71,24.86,24.59,2.993,2.931,245.1,5.615,4.384,0,9.53,-0.00145029,-0.001774391,2.5E-007
"2017-12-02 20:30:00",11611,"CKVY",12.83,27.9,29.2,30,27.84,84.8,84.8,80.6,0.438,24.47,24.84,23.86,2.607,2.793,276.1,50.58,2.411,0,9.53,-0.0006405635,-0.0006030574,2.5E-007
"2017-12-02 20:35:00",11612,"CKVY",12.82,27.29,27.52,27.96,27.29,88.1,88.1,84.8,0.444,24.19,24.36,23.89,2.013,2.278,263.4,5.052,2.85,0,9.53,-0.0006405635,-0.0006030574,2.5E-007
"2017-12-02 20:40:00",11613,"CKVY",12.83,27.41,27.45,27.6,27.29,88,88.4,87.8,0.446,24.39,24.56,24.17,1.288,1.658,263.9,29.42,2.192,0,9.53,-0.0006405635,-0.0006030574,2.5E-007
"2017-12-02 20:45:00",11614,"CKVY",12.82,27.47,27.26,27.53,26.98,88.8,89.1,88,0.451,24.34,24.69,23.96,1.167,1.315,40.97,32.65,1.754,0,9.53,-0.001648417,-0.002079293,2.5E-007
"2017-12-02 20:50:00",11615,"CKVY",12.82,27.47,27.58,27.78,27.35,88,88.8,87.9,0.447,24.59,24.87,24.31,0.922,1.05,64.8,23.7,2.192,0,9.53,-0.001648417,-0.002079293,2.5E-007
"2017-12-02 20:55:00",11616,"CKVY",12.82,27.78,27.57,27.91,27.41,87.7,88.3,87.7,0.451,24.52,24.78,24.28,0.771,0.791,112.1,47.68,1.534,0,9.52,-0.001648417,-0.002079293,2.5E-007
"2017-12-02 21:00:00",11617,"CKVY",12.82,28.28,28.23,28.52,27.84,85.1,87.7,85.1,0.447,24.63,24.85,24.31,0.648,0.703,219.1,35.65,1.096,0,9.52,-0.002331133,-0.003264308,2.5E-007
"2017-12-02 21:05:00",11618,"CKVY",12.82,28.28,28.15,28.46,27.78,86.2,86.5,84.9,0.452,24.48,24.9,23.85,0.572,0.648,40.34,6.379,2.411,0,9.52,-0.002331133,-0.003264308,2.5E-007
"2017-12-02 21:10:00",11619,"CKVY",12.81,28.83,28.6,28.9,28.22,84.8,86.3,84.7,0.456,24.85,25.05,24.63,1.076,0.824,50.53,10.23,2.411,0,9.52,-0.002331133,-0.003264308,2.5E-007
"2017-12-02 21:15:00",11620,"CKVY",12.81,28.83,28.79,29.02,28.52,84.2,84.9,84.1,0.452,24.71,24.98,24.44,1.138,1.094,14.98,6.977,1.096,0,9.52,-0.002311235,-0.003225671,2.5E-007
"2017-12-02 21:20:00",11621,"CKVY",12.81,28.52,28.77,28.96,28.46,84.4,84.4,83.5,0.447,24.54,24.73,24.33,0.987,0.97,299.2,53.59,1.973,0,9.52,-0.002311235,-0.003225671,2.5E-007
"2017-12-02 21:25:00",11622,"CKVY",12.81,28.4,28.52,28.71,28.34,85,85,84.3,0.448,24.49,24.68,24.3,1.037,0.958,271.9,19.88,3.069,0,9.52,-0.002311235,-0.003225671,2.5E-007
"2017-12-02 21:30:00",11623,"CKVY",12.8,28.59,28.35,28.59,28.16,85.4,86,85,0.454,24.6,24.85,24.34,1.393,1.201,256.7,13.29,3.069,0,9.52,-0.002118962,-0.002880654,2.5E-007
"2017-12-02 21:35:00",11624,"CKVY",12.81,28.16,28.31,28.65,27.91,85.8,85.9,84.7,0.448,24.43,24.78,24.01,1.448,1.52,337.5,47.19,2.63,0,9.52,-0.002118962,-0.002880654,2.5E-007
"2017-12-02 21:40:00",11625,"CKVY",12.8,28.53,28.12,28.53,27.85,85.8,86.4,85.6,0.455,24.47,24.85,24.19,0.917,1.218,37.08,35.27,0.877,0,9.52,-0.002118962,-0.002880654,2.5E-007
"2017-12-02 21:45:00",11626,"CKVY",12.8,28.78,28.66,28.9,28.47,83.7,85.8,83.6,0.448,24.63,24.86,24.44,0.44,0.691,272.1,60.11,0.658,0,9.52,-0.002035531,-0.002733748,2.5E-007
"2017-12-02 21:50:00",11627,"CKVY",12.8,28.66,28.72,28.84,28.53,84,84,83.6,0.448,24.45,24.54,24.22,0.125,0.248,219.9,3.789,0,0,9.52,-0.002035531,-0.002733748,2.5E-007
"2017-12-02 21:55:00",11628,"CKVY",12.8,28.04,28.47,28.78,27.91,86.1,86.1,83.9,0.447,24.5,24.82,24.28,0.499,0.28,250.3,26.86,2.63,0,9.52,-0.002035531,-0.002733748,2.5E-007
"2017-12-02 22:00:00",11629,"CKVY",12.8,26.92,27.42,28.04,26.92,90.3,90.3,86.1,0.448,24.42,24.58,24.26,0.844,0.694,269.4,15.96,1.973,0,9.52,-0.002769155,-0.004126758,2.5E-007
"2017-12-02 22:05:00",11630,"CKVY",12.78,26.92,26.9,27.05,26.68,91.4,91.5,90.3,0.454,24.68,24.84,24.41,1.081,0.953,199.2,22.6,1.315,0,9.52,-0.002769155,-0.004126758,2.5E-007
"2017-12-02 22:10:00",11631,"CKVY",12.79,27.3,27.13,27.42,26.86,90.9,91.7,90.9,0.458,24.95,25.14,24.72,0.737,0.948,184.4,20.49,1.315,0,9.53,-0.002769155,-0.004126758,2.5E-007
"2017-12-02 22:15:00",11632,"CKVY",12.79,27.17,27.31,27.54,27.04,90.8,91,90.1,0.455,24.91,25.22,24.64,0.568,0.628,107.1,55.06,1.315,0,9.53,-0.002380884,-0.003350367,2.5E-007
"2017-12-02 22:20:00",11633,"CKVY",12.78,27.36,27.26,27.42,27.05,91.3,91.4,90.7,0.461,25.01,25.23,24.77,0.537,0.531,143.6,12.61,1.534,0,9.52,-0.002380884,-0.003350367,2.5E-007
"2017-12-02 22:25:00",11634,"CKVY",12.77,27.67,27.4,27.73,27.17,91.2,91.5,91,0.467,25.19,25.52,24.93,0.523,0.546,107.5,20.8,1.096,0,9.52,-0.002380884,-0.003350367,2.5E-007
"2017-12-02 22:30:00",11635,"CKVY",12.79,28.16,27.68,28.16,27.36,89.2,91.2,89.2,0.466,25.19,25.54,24.79,0.863,0.678,346,22.01,2.411,0,9.52,-0.002609616,-0.003800128,2.5E-007
"2017-12-02 22:35:00",11636,"CKVY",12.78,28.53,28.26,28.53,27.97,87,89.2,87,0.461,25.18,25.37,25.02,1.108,1.001,294.1,22.77,2.411,0,9.53,-0.002609616,-0.003800128,2.5E-007
"2017-12-02 22:40:00",11637,"CKVY",12.78,28.53,28.59,28.78,28.47,86.6,87,86,0.459,25.04,25.27,24.89,1.389,1.293,241.2,13.33,2.85,0,9.53,-0.002609616,-0.003800128,2.5E-007
"2017-12-02 22:45:00",11638,"CKVY",12.78,28.4,28.3,28.59,28.1,87.2,87.3,86.4,0.46,24.93,25.09,24.7,1.069,1.225,39.19,43.53,1.315,0,9.53,-0.002075384,-0.00279053,2.5E-007
"2017-12-02 22:50:00",11639,"CKVY",12.77,28.16,28.27,28.53,28.03,87.8,87.9,86.9,0.459,24.99,25.27,24.7,1.053,1.091,81.8,15.54,1.754,0,9.53,-0.002075384,-0.00279053,2.5E-007
"2017-12-02 22:55:00",11640,"CKVY",12.77,28.47,28.33,28.53,28.16,86.9,87.9,86.9,0.46,25.08,25.19,24.93,0.653,0.796,57.6,0.152,0.877,0,9.53,-0.002075384,-0.00279053,2.5E-007
"2017-12-02 23:00:00",11641,"CKVY",12.77,28.16,28.37,28.53,28.16,87,87,86.2,0.454,24.91,25.14,24.69,0.443,0.572,57.72,0.077,0,0,9.53,-0.002376461,-0.003340489,2.5E-007
"2017-12-02 23:05:00",11642,"CKVY",12.76,28.41,28.23,28.41,27.97,87.6,87.8,87,0.462,25,25.23,24.74,0.068,0.221,55.95,3.254,0.877,0,9.53,-0.002376461,-0.003340489,2.5E-007
"2017-12-02 23:10:00",11643,"CKVY",12.76,28.47,28.52,28.66,28.34,85.4,87.6,85.4,0.452,25.01,25.3,24.61,0.401,0.173,16.51,15.66,1.754,0,9.53,-0.002376461,-0.003340489,2.5E-007
"2017-12-02 23:15:00",11644,"CKVY",12.76,28.53,28.3,28.53,27.97,86.2,86.6,85.4,0.457,24.72,24.97,24.25,1.077,0.73,318.9,20.72,2.63,0,9.53,-0.002825377,-0.004235895,2.5E-007
"2017-12-02 23:20:00",11645,"CKVY",12.75,28.1,28.23,28.66,27.91,87.1,87.1,85.1,0.454,24.56,24.99,24.26,1.737,1.44,303.4,5.212,2.63,0,9.53,-0.002825377,-0.004235895,2.5E-007
"2017-12-02 23:25:00",11646,"CKVY",12.76,28.41,28.26,28.47,28.03,86.8,87.1,86.8,0.458,24.88,25.05,24.67,1.723,1.808,270.4,17.14,1.973,0,9.53,-0.002825377,-0.004235895,2.5E-007
"2017-12-02 23:30:00",11647,"CKVY",12.74,27.91,28.19,28.47,27.85,88.4,88.4,86.6,0.457,24.91,25.05,24.76,1.386,1.591,234.6,13.2,1.754,0,9.53,-0.001720144,-0.002194409,2.5E-007
"2017-12-02 23:35:00",11648,"CKVY",12.75,27.48,27.61,27.97,27.42,90.2,90.2,88.4,0.458,24.91,25.06,24.76,1.084,1.208,242.2,10.54,1.973,0,9.53,-0.001720144,-0.002194409,2.5E-007
"2017-12-02 23:40:00",11649,"CKVY",12.75,27.66,27.13,27.66,26.8,91.7,91.9,90.2,0.469,24.81,25.56,24.47,1.355,1.173,261.2,29.07,5.261,0,9.53,-0.001720144,-0.002194409,2.5E-007
"2017-12-02 23:45:00",11650,"CKVY",12.75,27.23,27.69,28.16,27.23,90.3,91.7,88.4,0.454,25.01,25.74,24.6,1.572,1.573,267.4,22.09,6.138,0,9.53,-0.002020286,-0.002686928,2.5E-007
"2017-12-02 23:50:00",11651,"CKVY",12.75,26.98,27.13,27.42,26.92,91.8,91.8,90.3,0.457,24.84,24.97,24.56,1.156,1.376,232.9,38.77,0.438,0,9.53,-0.002020286,-0.002686928,2.5E-007
"2017-12-02 23:55:00",11652,"CKVY",12.75,27.11,27.14,27.29,26.92,92.1,92.2,91.7,0.461,25.12,25.31,24.83,0.892,1.035,78.31,16.92,1.754,0,9.53,-0.002020286,-0.002686928,2.5E-007
"2017-12-03 00:00:00",11653,"CKVY",12.74,27.17,27.28,27.48,27.11,92.4,92.4,91.9,0.463,25.29,25.52,25.11,0.97,0.819,78.12,8.76,2.63,0,9.53,-0.00223058,-0.003056726,2.5E-007
"2017-12-03 00:05:00",11654,"CKVY",12.72,27.29,27.2,27.36,26.98,92.5,92.9,92.3,0.466,25.34,25.51,25.12,1.086,1.012,51.05,20.81,1.096,0,9.53,-0.00223058,-0.003056726,2.5E-007
"2017-12-03 00:10:00",11655,"CKVY",12.74,27.42,27.36,27.48,27.17,92.4,92.6,92.1,0.468,25.44,25.6,25.22,0.916,1.052,64.83,0.11,1.315,0,9.53,-0.00223058,-0.003056726,2.5E-007
"2017-12-03 00:15:00",11656,"CKVY",12.74,27.36,27.84,28.28,27.36,89.6,92.3,87.8,0.453,25.14,25.63,24.44,0.747,0.773,307.1,73.37,3.288,0,9.53,-0.002333997,-0.003247484,2.5E-007
"2017-12-03 00:20:00",11657,"CKVY",12.74,27.42,27.44,27.73,27.23,91.3,91.3,89.7,0.462,25.03,25.31,24.73,0.973,0.832,44.79,10.03,2.192,0,9.53,-0.002333997,-0.003247484,2.5E-007
"2017-12-03 00:25:00",11658,"CKVY",12.74,27.85,27.75,28.04,27.42,89.7,91.3,89.3,0.463,25.23,25.59,24.86,1.287,1.063,30.2,3.514,2.63,0,9.53,-0.002333997,-0.003247484,2.5E-007
"2017-12-03 00:30:00",11659,"CKVY",12.73,28.34,27.91,28.34,27.54,88,89.6,88,0.463,25.1,25.42,24.71,1.211,1.275,340.9,31.7,1.754,0,9.53,-0.00221903,-0.003040207,2.5E-007
"2017-12-03 00:35:00",11660,"CKVY",12.73,27.97,28.09,28.53,27.79,88.4,88.7,87.1,0.459,24.96,25.33,24.7,1.247,1.245,346.3,52.45,2.411,0,9.53,-0.00221903,-0.003040207,2.5E-007
"2017-12-03 00:40:00",11661,"CKVY",12.73,27.6,27.76,28.1,27.48,89.2,89.2,88,0.455,24.83,25.13,24.65,1.11,1.268,326.7,46.49,2.411,0,9.53,-0.00221903,-0.003040207,2.5E-007
"2017-12-03 00:45:00",11662,"CKVY",12.73,27.6,27.62,27.79,27.48,89.5,90,89.2,0.457,24.98,25.19,24.76,0.795,0.975,359.9,45.08,1.096,0,9.53,-0.002106659,-0.002843809,2.5E-007
"2017-12-03 00:50:00",11663,"CKVY",12.71,27.6,27.73,27.91,27.48,90.4,90.4,89.4,0.462,25.14,25.3,24.92,0.774,0.8,105.4,7.904,1.973,0,9.53,-0.002106659,-0.002843809,2.5E-007
"2017-12-03 00:55:00",11664,"CKVY",12.72,27.17,27.33,27.66,27.05,91.1,91.1,90.3,0.457,24.91,25.22,24.69,0.475,0.582,83.1,0.649,0.877,0,9.53,-0.002106659,-0.002843809,2.5E-007
"2017-12-03 01:00:00",11665,"CKVY",12.72,27.67,27.28,27.67,26.92,91.1,92.5,91,0.466,25.25,25.58,24.8,0.72,0.534,15.24,29.68,1.754,0,9.53,-0.002561171,-0.003701488,2.5E-007
"2017-12-03 01:05:00",11666,"CKVY",12.71,27.67,27.69,27.85,27.42,89.3,91.2,89.2,0.457,25.14,25.36,24.93,0.421,0.608,12.67,1.943,1.315,0,9.53,-0.002561171,-0.003701488,2.5E-007
"2017-12-03 01:10:00",11667,"CKVY",12.71,28.04,27.77,28.04,27.54,88.8,89.4,88.8,0.461,25.02,25.17,24.79,0.379,0.383,13.13,0.141,0,0,9.53,-0.002561171,-0.003701488,2.5E-007
"2017-12-03 01:15:00",11668,"CKVY",12.71,27.98,27.98,28.16,27.85,88.6,89.8,88.5,0.459,25.19,25.42,24.94,0.215,0.296,71.63,70.72,1.534,0,9.53,-0.00275758,-0.004103709,2.5E-007
"2017-12-03 01:20:00",11669,"CKVY",12.71,29.09,28.55,29.09,27.98,84.3,88.7,84.3,0.457,25.05,25.26,24.78,0.724,0.427,193.8,16.33,2.192,0,9.53,-0.00275758,-0.004103709,2.5E-007
"2017-12-03 01:25:00",11670,"CKVY",12.71,28.16,28.75,29.15,28.1,88.8,88.9,84.1,0.464,24.98,25.35,24.76,1.45,1.079,183.9,8.3,2.85,0,9.53,-0.00275758,-0.004103709,2.5E-007
"2017-12-03 01:30:00",11671,"CKVY",12.7,27.98,28.11,28.29,27.91,89.2,89.7,88.8,0.463,25.36,25.65,25.17,1.971,1.761,223.4,15.88,2.85,0,9.53,-0.002148843,-0.002919676,2.5E-007
"2017-12-03 01:35:00",11672,"CKVY",12.7,27.54,27.8,28.04,27.54,89.8,89.9,89.2,0.457,25.15,25.31,24.94,1.852,1.964,238.6,29.6,2.411,0,9.53,-0.002148843,-0.002919676,2.5E-007
"2017-12-03 01:40:00",11673,"CKVY",12.69,27.79,27.64,27.91,27.36,88.3,90,88.2,0.455,24.92,25.13,24.65,1.921,1.858,289.8,13.1,4.165,0,9.53,-0.002148843,-0.002919676,2.5E-007
"2017-12-03 01:45:00",11674,"CKVY",12.7,27.48,27.6,27.79,27.3,89.4,89.4,88.3,0.454,24.75,24.94,24.58,1.858,1.89,288.9,14.68,2.63,0,9.53,-0.001634143,-0.002044008,2.5E-007
"2017-12-03 01:50:00",11675,"CKVY",12.69,27.05,27.13,27.42,26.92,91,91,89.4,0.454,24.69,24.84,24.53,1.745,1.765,317.7,40.29,1.973,0,9.53,-0.001634143,-0.002044008,2.5E-007
"2017-12-03 01:55:00",11676,"CKVY",12.69,27.24,27.12,27.3,26.92,91.4,91.4,90.9,0.46,24.87,25.08,24.63,1.473,1.612,91.7,37.71,2.63,0,9.53,-0.001634143,-0.002044008,2.5E-007
"2017-12-03 02:00:00",11677,"CKVY",12.69,27.36,27.35,27.54,27.05,92.4,92.8,91.4,0.467,25.43,25.71,24.96,1.54,1.534,139.9,13.94,2.63,0,9.53,-0.001862094,-0.002406578,2.5E-007
"2017-12-03 02:05:00",11678,"CKVY",12.68,27.54,27.46,27.67,27.24,91.5,92.4,91.5,0.466,25.44,25.57,25.27,1.903,1.646,155.7,16.73,3.946,0,9.53,-0.001862094,-0.002406578,2.5E-007
"2017-12-03 02:10:00",11679,"CKVY",12.66,28.35,27.71,28.35,27.48,89.9,91.7,89.9,0.473,25.49,25.81,25.33,2.68,2.275,169.6,9.28,6.576,0,9.53,-0.001862094,-0.002406578,2.5E-007
"2017-12-03 02:15:00",11680,"CKVY",12.68,27.79,27.95,28.6,27.48,91.5,92.1,88.6,0.471,25.47,25.85,25.19,3.594,3.066,163.5,8.89,6.357,0,9.53,-0.001518433,-0.001848214,2.5E-007
"2017-12-03 02:20:00",11681,"CKVY",12.66,27.79,27.96,28.22,27.67,91.1,91.9,90.2,0.469,25.65,25.85,25.46,3.917,3.808,161.3,9.32,3.726,0,9.53,-0.001518433,-0.001848214,2.5E-007
"2017-12-03 02:25:00",11682,"CKVY",12.67,27.24,27.53,27.92,27.17,93.1,93.1,91,0.468,25.57,25.75,25.41,3.839,4.011,150.6,32.05,5.042,0,9.53,-0.001518433,-0.001848214,2.5E-007
"2017-12-03 02:30:00",11683,"CKVY",12.67,27.79,27.43,27.86,27.11,91.7,93.6,91.7,0.472,25.7,25.92,25.43,2.674,3.309,87.2,40.95,2.192,0,9.54,-0.001050068,-0.001163789,2.5E-007
"2017-12-03 02:35:00",11684,"CKVY",12.66,27.98,27.95,28.1,27.79,89.5,91.8,89.4,0.464,25.48,25.74,25.22,1.96,2.337,118,14.47,1.754,0,9.54,-0.001050068,-0.001163789,2.5E-007
"2017-12-03 02:40:00",11685,"CKVY",12.66,28.1,28.01,28.16,27.92,89.2,89.6,89.2,0.465,25.31,25.45,25.18,1.142,1.435,180.8,8.03,1.973,0,9.53,-0.001050068,-0.001163789,2.5E-007
"2017-12-03 02:45:00",11686,"CKVY",12.65,28.16,28.15,28.29,27.98,90,90,88.8,0.47,25.39,25.61,25.23,1.1,1.143,183.8,17.26,1.754,0,9.53,-0.001826215,-0.00234952,2.5E-007
"2017-12-03 02:50:00",11687,"CKVY",12.65,27.54,27.93,28.16,27.54,90.1,90.1,89.5,0.459,25.32,25.61,25.01,1.104,1.042,262.6,18.62,2.63,0,9.53,-0.001826215,-0.00234952,2.5E-007
"2017-12-03 02:55:00",11688,"CKVY",12.65,26.43,26.97,27.61,26.37,92.1,92.1,90,0.448,24.79,25.09,24.37,1.582,1.384,283.8,9.74,3.288,0,9.53,-0.001826215,-0.00234952,2.5E-007
"2017-12-03 03:00:00",11689,"CKVY",12.65,26.49,26.22,26.55,26,94.5,94.6,92.1,0.461,24.58,25.12,24.19,2.082,1.79,272.4,19,3.288,0,9.53,-0.002001566,-0.002647273,2.5E-007
"2017-12-03 03:05:00",11690,"CKVY",12.64,26.99,26.75,26.99,26.37,93.7,94.6,93.7,0.467,25.3,25.45,24.99,2.191,2.251,260.5,11.45,2.63,0,9.53,-0.002001566,-0.002647273,2.5E-007
"2017-12-03 03:10:00",11691,"CKVY",12.63,27.61,27.08,27.67,26.74,92.4,93.7,92.4,0.472,25.42,25.83,25.07,1.644,1.939,301,30.27,3.069,0,9.53,-0.002001566,-0.002647273,2.5E-007
"2017-12-03 03:15:00",11692,"CKVY",12.64,27.42,27.39,27.67,27.24,91.3,92.4,91.1,0.463,25.21,25.74,24.97,0.802,1.247,1.689,77.4,0.877,0,9.53,-0.001838283,-0.002351774,2.5E-007
"2017-12-03 03:20:00",11693,"CKVY",12.64,27.36,27.47,27.55,27.3,90.7,91.4,90.5,0.459,25.17,25.35,24.92,0.39,0.548,200.1,3.691,0.658,0,9.53,-0.001838283,-0.002351774,2.5E-007
"2017-12-03 03:25:00",11694,"CKVY",12.63,27.42,27.4,27.54,27.24,91.3,91.3,90.7,0.462,25.16,25.32,24.88,0.071,0.201,169.6,21.37,0.658,0,9.53,-0.001838283,-0.002351774,2.5E-007
"2017-12-03 03:30:00",11695,"CKVY",12.62,27.17,27.3,27.48,27.11,92.4,92.4,91.2,0.463,25.21,25.38,25.05,0.255,0.132,183.2,34.21,1.754,0,9.53,-0.002876928,-0.004375084,2.5E-007
"2017-12-03 03:35:00",11696,"CKVY",12.62,26.93,27.1,27.3,26.86,93.1,93.2,92.4,0.462,25.24,25.41,25.05,0.739,0.504,180.5,29.78,2.192,0,9.53,-0.002876928,-0.004375084,2.5E-007
"2017-12-03 03:40:00",11697,"CKVY",12.62,26.31,26.56,26.99,26.31,94.3,94.4,93.1,0.457,24.99,25.25,24.84,1.064,0.92,239.1,21.57,2.411,0,9.53,-0.002876928,-0.004375084,2.5E-007
"2017-12-03 03:45:00",11698,"CKVY",12.61,26.06,26.17,26.43,25.94,95.4,95.5,94.3,0.457,24.89,25.05,24.73,1.099,1.094,211,13.24,1.315,0,9.53,-0.002417751,-0.003414347,2.5E-007
"2017-12-03 03:50:00",11699,"CKVY",12.61,26.31,26.13,26.31,25.94,96,96,95.4,0.465,25.08,25.33,24.84,0.756,0.898,186.5,15.6,1.096,0,9.53,-0.002417751,-0.003414347,2.5E-007
"2017-12-03 03:55:00",11700,"CKVY",12.6,26.31,26.32,26.49,26.12,95.8,96.1,95.7,0.464,25.31,25.44,25.16,0.797,0.751,200.7,12.28,1.754,0,9.53,-0.002417751,-0.003414347,2.5E-007
"2017-12-03 04:00:00",11701,"CKVY",12.61,26.68,26.6,26.8,26.31,94.9,96,94.9,0.467,25.51,25.68,25.27,0.943,0.929,149.5,13.2,2.411,0,9.53,-0.002436873,-0.003440851,2.5E-007
"2017-12-03 04:05:00",11702,"CKVY",12.6,26.49,26.27,26.74,25.94,95.7,95.7,94,0.467,24.95,25.51,24.48,1.047,0.987,91.3,51.33,1.534,0,9.53,-0.002436873,-0.003440851,2.5E-007
"2017-12-03 04:10:00",11703,"CKVY",12.59,27.11,26.89,27.11,26.49,94.2,95.9,94.2,0.471,25.69,25.82,25.42,1.127,1.126,134.4,13.49,2.192,0,9.53,-0.002436873,-0.003440851,2.5E-007
"2017-12-03 04:15:00",11704,"CKVY",12.6,26.8,26.9,27.18,26.62,94,94.2,93.6,0.464,25.36,25.72,25.02,1.184,1.006,59.82,28.4,3.288,0,9.53,-0.00231329,-0.003197193,2.5E-007
"2017-12-03 04:20:00",11705,"CKVY",12.59,26.99,26.94,27.11,26.74,93.9,94.5,93.9,0.467,25.5,25.62,25.31,1.441,1.364,121.4,23.31,3.069,0,9.53,-0.00231329,-0.003197193,2.5E-007
"2017-12-03 04:25:00",11706,"CKVY",12.59,26.43,26.94,27.18,26.43,93.8,94,93.5,0.456,25.36,25.64,24.89,1.622,1.497,110.2,7.718,2.411,0,9.53,-0.00231329,-0.003197193,2.5E-007
"2017-12-03 04:30:00",11707,"CKVY",12.58,26.31,26.36,26.56,26.19,95.5,95.5,93.8,0.462,25.06,25.26,24.91,1.776,1.792,106.4,7.094,2.63,0,9.53,-0.002015352,-0.002647292,2.5E-007
"2017-12-03 04:35:00",11708,"CKVY",12.58,26.19,26.21,26.37,26.06,96.7,96.7,95.5,0.465,25.25,25.45,25.04,1.835,1.773,136.8,17.49,2.192,0,9.53,-0.002015352,-0.002647292,2.5E-007
"2017-12-03 04:40:00",11709,"CKVY",12.56,26.62,26.43,26.74,26.12,96.2,97.2,96.2,0.472,25.66,25.97,25.31,1.751,1.783,217.4,25.06,2.63,0,9.53,-0.002015352,-0.002647292,2.5E-007
"2017-12-03 04:45:00",11710,"CKVY",12.57,27.36,26.67,27.36,26.43,95.3,96.2,95.3,0.482,25.68,26.23,25.41,1.952,1.812,217.5,27.32,5.042,0,9.53,-0.001978626,-0.002561452,2.5E-007
"2017-12-03 04:50:00",11711,"CKVY",12.56,29.28,28.56,29.4,27.36,86.5,95.3,86.5,0.473,26.13,26.38,25.72,2.717,2.373,180.1,7.146,5.042,0,9.53,-0.001978626,-0.002561452,2.5E-007
"2017-12-03 04:55:00",11712,"CKVY",12.56,29.03,29.49,29.77,28.91,86.6,86.6,84.3,0.469,25.62,25.91,25.34,2.91,2.849,161.7,24.64,3.726,0,9.54,-0.001978626,-0.002561452,2.5E-007
"2017-12-03 05:00:00",11713,"CKVY",12.56,27.92,28.3,29.03,27.86,90.4,90.4,86.5,0.467,25.43,25.55,25.3,2.689,2.845,105.8,13.64,2.411,0,9.54,-0.001191388,-0.001371537,2.5E-007
"2017-12-03 05:05:00",11714,"CKVY",12.55,27.42,27.63,27.92,27.3,92.4,92.5,90.3,0.468,25.44,25.57,25.29,1.859,2.234,136.5,14.69,1.973,0,9.54,-0.001191388,-0.001371537,2.5E-007
"2017-12-03 05:10:00",11715,"CKVY",12.55,27.3,27.3,27.42,27.11,93.1,93.2,92.4,0.469,25.51,25.64,25.36,1.869,1.818,134.3,8.99,3.288,0,9.54,-0.001191388,-0.001371537,2.5E-007
"2017-12-03 05:15:00",11716,"CKVY",12.55,27.18,27.3,27.42,27.11,93.3,93.5,93,0.468,25.59,25.76,25.37,1.899,1.936,147.9,9.68,3.069,0,9.54,-0.001738289,-0.002187249,2.5E-007
"2017-12-03 05:20:00",11717,"CKVY",12.54,26.8,26.95,27.24,26.74,94.4,94.5,93.3,0.467,25.45,25.63,25.23,1.556,1.746,52.61,38.16,1.315,0,9.54,-0.001738289,-0.002187249,2.5E-007
"2017-12-03 05:25:00",11718,"CKVY",12.55,26.8,26.83,26.99,26.68,94.9,95,94.4,0.469,25.54,25.74,25.33,0.95,1.257,172.2,76.76,1.096,0,9.54,-0.001738289,-0.002187249,2.5E-007
"2017-12-03 05:30:00",11719,"CKVY",12.55,26.99,26.99,27.18,26.8,94.7,95.5,94.7,0.471,25.81,26.03,25.54,0.775,0.781,212.3,11.67,3.726,0,9.54,-0.002198608,-0.002971112,2.5E-007
"2017-12-03 05:35:00",11720,"CKVY",12.55,26.8,26.77,27.05,26.62,95.8,95.9,94.4,0.473,25.55,25.89,25.3,1.59,1.178,208,11.94,3.946,0,9.54,-0.002198608,-0.002971112,2.5E-007
"2017-12-03 05:40:00",11721,"CKVY",12.54,27.55,27.2,27.61,26.8,93.6,95.9,93.6,0.477,25.96,26.1,25.78,2.445,1.961,183,8.92,5.48,0,9.54,-0.002198608,-0.002971112,2.5E-007
"2017-12-03 05:45:00",11722,"CKVY",12.54,28.6,28.14,28.66,27.55,89.5,93.7,89.5,0.476,25.93,26.08,25.79,3.425,2.999,188.5,8.53,6.138,0,9.54,-0.001782156,-0.002245993,2.5E-007
"2017-12-03 05:50:00",11723,"CKVY",12.54,28.66,28.76,28.91,28.54,89.5,89.5,88.6,0.477,25.96,26.15,25.69,3.553,3.524,171.1,12.24,5.042,0,9.54,-0.001782156,-0.002245993,2.5E-007
"2017-12-03 05:55:00",11724,"CKVY",12.54,27.92,28.29,28.66,27.86,91.5,91.5,89.5,0.473,25.9,26.06,25.68,3.813,3.739,137.9,7.128,4.822,0,9.54,-0.001782156,-0.002245993,2.5E-007
"2017-12-03 06:00:00",11725,"CKVY",12.54,27.05,27.48,28.04,26.93,94.8,94.8,91.5,0.473,25.7,25.92,25.5,3.812,3.75,125.8,9.55,5.261,0,9.54,-0.0009776303,-0.001066806,2.5E-007
"2017-12-03 06:05:00",11726,"CKVY",12.53,26.62,26.82,27.11,26.56,95.9,95.9,94.8,0.47,25.69,25.94,25.48,3.884,3.84,115.8,7.626,4.384,0,9.54,-0.0009776303,-0.001066806,2.5E-007
"2017-12-03 06:10:00",11727,"CKVY",12.53,26.56,26.6,26.68,26.43,96.5,96.5,95.9,0.472,25.69,25.82,25.53,2.839,3.456,170.6,48.14,3.069,0,9.54,-0.0009776303,-0.001066806,2.5E-007
"2017-12-03 06:15:00",11728,"CKVY",12.52,26.68,26.65,26.8,26.49,96.2,96.6,96.1,0.473,25.76,25.94,25.62,1.803,2.274,317.9,27.12,2.411,0,9.54,-0.001475001,-0.001746434,2.5E-007
"2017-12-03 06:20:00",11729,"CKVY",12.53,27.79,27.19,27.79,26.56,92.9,96.2,92.9,0.478,25.94,26.29,25.54,1.717,1.809,24.02,10.54,6.138,0,9.54,-0.001475001,-0.001746434,2.5E-007
"2017-12-03 06:25:00",11730,"CKVY",12.53,28.6,28.15,28.72,27.73,88.9,92.9,88.9,0.473,25.89,26.09,25.7,2.126,1.883,58.82,10.11,3.069,0,9.54,-0.001475001,-0.001746434,2.5E-007
"2017-12-03 06:30:00",11731,"CKVY",12.51,28.97,28.94,29.09,28.66,87.2,88.9,87.1,0.471,25.75,25.93,25.57,2.135,2.212,73.06,12.62,2.192,0,9.54,-0.001713777,-0.002151904,2.5E-007
"2017-12-03 06:35:00",11732,"CKVY",12.52,28.47,28.82,29.09,28.41,88.6,88.6,87.1,0.469,25.6,25.77,25.43,1.421,1.62,91,18.9,2.85,0,9.54,-0.001713777,-0.002151904,2.5E-007
"2017-12-03 06:40:00",11733,"CKVY",12.52,27.61,28.06,28.54,27.61,92.1,92.1,88.5,0.47,25.61,25.77,25.44,1.432,1.401,128,5.7,2.63,0,9.54,-0.001713777,-0.002151904,2.5E-007
"2017-12-03 06:45:00",11734,"CKVY",12.52,27.05,27.45,27.73,26.99,92.9,93.1,92,0.464,25.63,25.85,25.22,1.681,1.463,264.3,52.57,3.288,0,9.54,-0.001944723,-0.002543705,2.5E-007
"2017-12-03 06:50:00",11735,"CKVY",12.52,27.17,27.01,27.24,26.8,93.1,93.5,92.9,0.467,25.32,25.52,25.03,2.117,1.961,298.5,8.12,3.288,0,9.54,-0.001944723,-0.002543705,2.5E-007
"2017-12-03 06:55:00",11736,"CKVY",12.5,26.87,26.91,27.17,26.74,93.9,93.9,92.9,0.465,25.23,25.43,25.07,2.109,2.126,331.7,21.9,2.63,0,9.54,-0.001944723,-0.002543705,2.5E-007
"2017-12-03 07:00:00",11737,"CKVY",12.52,27.18,26.99,27.18,26.8,94.1,94.4,93.8,0.472,25.55,25.75,25.26,1.7,1.996,349.1,5.236,1.534,0,9.54,-0.001761666,-0.002219574,2.5E-007
"2017-12-03 07:05:00",11738,"CKVY",12.52,27.55,27.4,27.67,27.05,92.9,94.1,92.9,0.473,25.79,26.01,25.56,1.47,1.528,66.95,43.37,3.288,0,9.54,-0.001761666,-0.002219574,2.5E-007
"2017-12-03 07:10:00",11739,"CKVY",12.51,28.16,27.95,28.16,27.55,91.5,93,91.1,0.478,25.89,26.06,25.62,1.401,1.474,147.6,31.91,3.069,0,9.54,-0.001761666,-0.002219574,2.5E-007
"2017-12-03 07:15:00",11740,"CKVY",12.52,28.66,28.28,28.72,28.04,88.7,91.5,88.7,0.473,25.84,26.01,25.62,1.536,1.395,242.5,39.84,2.63,0,9.54,-0.002024747,-0.002668954,2.5E-007
"2017-12-03 07:20:00",11741,"CKVY",12.52,27.92,28.06,28.78,27.73,91.7,91.7,88.2,0.474,25.55,25.92,25.13,1.851,1.811,327,23.18,4.822,0.0005313272,9.54,-0.002024747,-0.002668954,2.5E-007
"2017-12-03 07:25:00",11742,"CKVY",12.52,27.73,27.89,28.04,27.67,92.2,92.2,91.5,0.473,25.81,25.93,25.67,1.957,1.843,301.3,6.707,3.069,0.0454059,9.54,-0.002024747,-0.002668954,2.5E-007
"2017-12-03 07:30:00",11743,"CKVY",12.52,27.79,27.77,27.92,27.55,93.5,93.5,92.2,0.481,26.02,26.24,25.62,2.449,2.263,308.9,9.28,3.288,0.166483,9.54,-0.001719292,-0.002161798,0.001112491
"2017-12-03 07:35:00",11744,"CKVY",12.52,27.73,27.74,27.92,27.54,94.3,94.3,93.5,0.484,26.21,26.39,26,2.315,2.345,313.3,7.068,3.069,0.4316801,9.54,-0.001719292,-0.002161798,0.001112491
"2017-12-03 07:40:00",11745,"CKVY",12.51,27.42,27.63,27.85,27.36,94.4,94.5,94.1,0.479,26.2,26.43,25.97,2.216,2.336,284.4,12.4,3.507,0.7589303,9.54,-0.001719292,-0.002161798,0.001112491
"2017-12-03 07:45:00",11746,"CKVY",12.52,27.48,27.41,27.54,27.3,95,95.1,94.4,0.483,26.15,26.3,25.98,1.786,1.961,283.3,17.27,2.85,1.170941,9.54,-0.001694202,-0.002112798,0.00653985
"2017-12-03 07:50:00",11747,"CKVY",12.51,27.85,27.65,27.92,27.3,93.5,95,93.5,0.483,26.24,26.38,26.04,1.88,1.832,309.6,12.86,3.507,1.839372,9.54,-0.001694202,-0.002112798,0.00653985
"2017-12-03 07:55:00",11748,"CKVY",12.51,27.92,27.88,27.98,27.73,94.1,94.1,93.5,0.486,26.31,26.43,26.1,1.681,1.712,26.69,34.15,2.411,2.953933,9.54,-0.001694202,-0.002112798,0.00653985
"2017-12-03 08:00:00",11749,"CKVY",12.52,28.53,28.1,28.59,27.85,93.1,94.2,93.1,0.494,26.57,26.93,26.34,1.872,1.856,323.3,34.66,3.726,4.370504,9.54,0.0005756925,0.0009016204,0.01659157
"2017-12-03 08:05:00",11750,"CKVY",12.51,29.58,29.1,29.65,28.47,88.8,93.2,88.8,0.492,26.81,26.98,26.62,2.183,1.914,334.3,11.13,6.138,6.300718,9.54,0.0005756925,0.0009016204,0.01659157
"2017-12-03 08:10:00",11751,"CKVY",12.51,29.65,29.79,30.02,29.52,86.4,88.7,85.9,0.479,26.33,26.72,26.04,3.157,2.614,334.2,7.312,6.357,7.827508,9.54,0.0005756925,0.0009016204,0.01659157
"2017-12-03 08:15:00",11752,"CKVY",12.51,29.34,29.48,29.71,29.34,87.2,87.7,86.3,0.478,26.14,26.31,25.91,4.29,3.576,336.9,8.63,8.55,8.921328,9.54,0.002202911,0.003180007,0.03639913
"2017-12-03 08:20:00",11753,"CKVY",12.51,29.21,29.22,29.46,29.03,88.3,88.8,87.2,0.482,26.21,26.38,25.99,4.531,4.596,328.7,15.39,7.453,9.605971,9.54,0.002202911,0.003180007,0.03639913
"2017-12-03 08:25:00",11754,"CKVY",12.52,29.52,29.34,29.65,29.09,86.5,88.9,86.5,0.478,26.25,26.43,25.98,4.056,4.399,18.6,36.9,5.918,11.04378,9.54,0.002202911,0.003180007,0.03639913
"2017-12-03 08:30:00",11755,"CKVY",12.53,29.58,29.59,29.76,29.46,87.9,88,86.5,0.487,26.26,26.64,26,3.326,3.648,335.8,25.02,6.795,13.35984,9.54,0.003253144,0.004710393,0.06617934
"2017-12-03 08:35:00",11756,"CKVY",12.53,30.01,29.95,30.2,29.52,85.9,88,84.9,0.484,26.33,26.59,26.03,3.457,3.452,3.906,22.1,8.33,17.54563,9.54,0.003253144,0.004710393,0.06617934
"2017-12-03 08:40:00",11757,"CKVY",12.56,30.39,30.24,30.57,29.95,84.7,85.9,83.9,0.485,26.29,26.57,26.1,3.331,3.378,234,83.6,5.261,23.32403,9.55,0.003253144,0.004710393,0.06617934
"2017-12-03 08:45:00",11758,"CKVY",12.57,30.14,30.36,30.51,30.14,85.1,85.2,84.2,0.482,26.32,26.54,26.09,3.303,3.39,349.6,14.41,5.042,30.36785,9.55,0.004456631,0.006040257,0.09904661
"2017-12-03 08:50:00",11759,"CKVY",12.57,30.26,30.21,30.32,30.08,86.7,87.2,85.1,0.494,26.64,26.92,26.21,2.8,2.904,5.79,11.01,4.384,34.60888,9.55,0.004456631,0.006040257,0.09904661
"2017-12-03 08:55:00",11760,"CKVY",12.58,30.51,30.4,30.57,30.2,87.5,88,86.6,0.503,27.06,27.37,26.7,2.361,2.532,357.9,91.3,2.63,35.36086,9.55,0.004456631,0.006040257,0.09904661
"2017-12-03 09:00:00",11761,"CKVY",12.58,30.63,30.58,30.76,30.45,87.6,87.8,87,0.506,27.31,27.54,27.05,1.851,2.282,224,46.19,3.507,34.01023,9.55,0.004696846,0.005904871,0.1325327
"2017-12-03 09:05:00",11762,"CKVY",12.57,30.7,30.64,30.76,30.51,89.3,89.3,86.8,0.518,27.34,27.94,27.07,1.359,1.461,278.4,97.1,5.261,33.33337,9.55,0.004696846,0.005904871,0.1325327
"2017-12-03 09:10:00",11763,"CKVY",12.56,30.51,30.54,30.7,30.39,89.1,89.8,88.6,0.513,27.74,28.01,27.42,1.802,1.471,210,40.79,7.014,32.01996,9.55,0.004696846,0.005904871,0.1325327
"2017-12-03 09:15:00",11764,"CKVY",12.56,30.88,31.64,34.1,30.51,86.6,90,76.97,0.505,27.48,28.07,26.97,2.814,2.358,283.5,48.24,10.08,30.20103,9.55,0.004133191,0.005062629,0.1655938
"2017-12-03 09:20:00",11765,"CKVY",12.59,32.24,31.38,32.43,30.82,80.3,87.8,79.65,0.495,27.31,27.85,26.59,3.949,3.58,160.4,16.48,9.64,30.82226,9.55,0.004133191,0.005062629,0.1655938
"2017-12-03 09:25:00",11766,"CKVY",12.61,32.24,32.09,32.48,31.74,82.1,83.2,80.4,0.506,27.26,27.65,26.88,4.065,4.06,149.5,65,8.33,39.13198,9.55,0.004133191,0.005062629,0.1655938
"2017-12-03 09:30:00",11767,"CKVY",12.61,32.48,32.2,32.55,31.93,81.7,84.5,81.5,0.509,27.58,27.92,27.23,3.06,3.493,66.78,72.02,6.138,48.85869,9.55,0.007494425,0.009630859,0.1977135
"2017-12-03 09:35:00",11768,"CKVY",12.62,33.22,32.85,33.22,32.48,82.6,84,81.4,0.53,28.13,28.77,27.42,2.355,2.528,89.4,12.12,5.48,53.19393,9.55,0.007494425,0.009630859,0.1977135
"2017-12-03 09:40:00",11769,"CKVY",12.62,33.78,33.54,33.9,33.22,80.9,84.1,80.7,0.531,28.74,29.07,28.45,3.172,2.937,153.6,24.64,8.99,52.72583,9.55,0.007494425,0.009630859,0.1977135
"2017-12-03 09:45:00",11770,"CKVY",12.63,34.83,33.99,34.83,33.66,78.96,82.4,78.96,0.54,29,29.47,28.53,3.493,3.095,133.6,39.98,6.357,52.49344,9.55,0.007765029,0.009729238,0.22775
"2017-12-03 09:50:00",11771,"CKVY",12.65,36.81,36.13,36.93,34.83,72.25,78.96,71.19,0.535,28.69,29.06,28.22,4.143,3.962,108.7,11.96,6.138,55.06162,9.55,0.007765029,0.009729238,0.22775
"2017-12-03 09:55:00",11772,"CKVY",12.73,38.41,37.75,38.41,36.81,67.13,72.18,66.89,0.529,28.37,28.7,28.1,4.093,4.018,89.7,7.451,6.357,59.53872,9.55,0.007765029,0.009729238,0.22775
"2017-12-03 10:00:00",11773,"CKVY",12.91,36.18,37.35,38.66,36.18,77.64,77.64,67.06,0.56,29.52,30.08,28.33,3.741,4.196,241.9,79.93,4.822,77.95889,9.56,0.01367984,0.0179516,0.2561513
"2017-12-03 10:05:00",11774,"CKVY",13.21,38.65,36.99,38.78,36.12,69.12,78.09,68.91,0.55,29.97,30.54,29.28,2.865,3.191,167.1,20.97,5.48,110.7943,9.55,0.01367984,0.0179516,0.2561513
"2017-12-03 10:10:00",11775,"CKVY",13.8,38.78,38.89,39.33,38.53,67.16,70.9,63.96,0.537,28.85,30.04,27.8,2.575,2.748,195.1,14.39,6.138,158.3356,9.56,0.01367984,0.0179516,0.2561513
"2017-12-03 10:15:00",11776,"CKVY",13.72,39.4,39.38,40.01,38.72,65.85,69.6,62.93,0.539,28.78,29.88,27.9,2.866,2.513,162.2,38.84,4.384,197.1806,9.56,0.02132498,0.02550972,0.2822734
"2017-12-03 10:20:00",11777,"CKVY",13.61,39.09,39.14,39.52,38.96,69.25,70.01,66.03,0.56,29.83,30.27,29.12,3.234,3.139,229.8,13.68,4.822,204.909,9.56,0.02132498,0.02550972,0.2822734
"2017-12-03 10:25:00",11778,"CKVY",13.58,39.27,39.22,39.4,39.02,66.78,69.29,65.92,0.544,29.2,29.89,28.64,2.95,3.068,226.6,10.3,4.603,188.5284,9.56,0.02132498,0.02550972,0.2822734
"2017-12-03 10:30:00",11779,"CKVY",13.54,39.39,39.36,39.46,39.21,65.95,66.95,65.3,0.54,29,29.39,28.7,3.107,3.104,225.1,8.64,4.165,162.7419,9.56,0.01924676,0.02377574,0.306035
"2017-12-03 10:35:00",11780,"CKVY",13.5,39.51,39.42,39.63,39.26,66.36,68.15,65.91,0.546,29.38,29.85,28.91,2.953,3.087,233.8,9.68,4.384,149.2501,9.56,0.01924676,0.02377574,0.306035
"2017-12-03 10:40:00",11781,"CKVY",13.45,40,39.77,40.06,39.38,65.6,67.01,64.3,0.55,29.29,29.76,28.67,2.485,2.741,215.9,8.04,2.85,144.9871,9.56,0.01924676,0.02377574,0.306035
"2017-12-03 10:45:00",11782,"CKVY",13.46,40.49,40.35,40.62,39.94,64.02,65.57,59.28,0.547,28.38,29.42,27.19,2.31,2.503,199.7,16.98,5.48,142.9798,9.57,0.01946979,0.02398395,0.3274101
"2017-12-03 10:50:00",11783,"CKVY",13.45,40.87,40.67,40.87,40.43,61.89,64.71,61.41,0.537,29.11,29.79,28.51,1.491,1.835,182.6,20.64,0.877,145.1357,9.57,0.01946979,0.02398395,0.3274101
"2017-12-03 10:55:00",11784,"CKVY",13.46,40.62,40.81,40.99,40.62,61.93,62.89,59.69,0.532,28.49,29.2,27.94,1.42,1.398,115.6,15.52,2.192,144.0068,9.57,0.01946979,0.02398395,0.3274101
"2017-12-03 11:00:00",11785,"CKVY",13.48,40.12,40.45,40.74,40.06,68.42,68.83,62.1,0.577,30.17,31.08,28.73,1.834,1.474,91.7,3.549,4.822,146.2482,9.57,0.0190815,0.02237946,0.3457173
"2017-12-03 11:05:00",11786,"CKVY",13.56,40.12,40.11,40.31,39.94,68.25,68.73,66.91,0.575,30.37,30.75,29.91,3.077,2.434,98.2,6.562,6.357,149.5629,9.56,0.0190815,0.02237946,0.3457173
"2017-12-03 11:10:00",11787,"CKVY",13.86,40.61,40.25,40.67,39.99,63.88,68.48,63.88,0.549,30.18,30.66,29.32,3.939,3.573,98.8,7.659,5.48,160.5453,9.57,0.0190815,0.02237946,0.3457173
"2017-12-03 11:15:00",11788,"CKVY",13.9,41.84,41.31,41.97,40.55,59.68,65.11,59.34,0.538,29.48,30.08,28.77,4.096,4.087,104.7,6.974,5.261,187.2313,9.57,0.02542581,0.03085695,0.3608287
"2017-12-03 11:20:00",11789,"CKVY",13.75,42.52,42.24,42.58,41.84,57.21,61.26,57.21,0.529,29.08,29.91,28.42,3.99,4.083,112,10.56,4.822,215.7412,9.57,0.02542581,0.03085695,0.3608287
"2017-12-03 11:25:00",11790,"CKVY",13.86,43.51,43.14,43.7,42.46,53.06,58.79,52.16,0.51,28.42,29.54,27.13,3.876,3.873,124.1,12.93,5.48,229.2503,9.57,0.02542581,0.03085695,0.3608287
"2017-12-03 11:30:00",11791,"CKVY",13.8,43.88,43.88,44.13,43.45,50.45,55.56,50.27,0.491,27.83,28.95,26.57,3.802,3.847,146,7.441,4.822,237.1349,9.57,0.03112985,0.03902507,0.3742574
"2017-12-03 11:35:00",11792,"CKVY",13.79,44.19,44.17,44.44,43.82,51.24,54.46,50.14,0.505,27.54,28.91,26.59,3.816,3.842,152.5,11.32,5.261,236.5909,9.57,0.03112985,0.03902507,0.3742574
"2017-12-03 11:40:00",11793,"CKVY",13.57,44.25,44.23,44.44,44.07,52.88,54.6,49.04,0.522,27.6,29.03,26.22,3.576,3.738,153.5,7.899,4.384,233.3425,9.57,0.03112985,0.03902507,0.3742574
"2017-12-03 11:45:00",11794,"CKVY",13.48,43.69,43.87,44.31,43.62,53.84,54.87,50.62,0.521,27.76,28.62,26.83,3.483,3.542,158.4,5.539,4.384,198.9928,9.57,0.02810048,0.03615113,0.3842024
"2017-12-03 11:50:00",11795,"CKVY",13.37,42.82,43.35,43.81,42.75,53.77,55.62,52.4,0.503,27.79,28.59,27.14,3.654,3.496,164.2,8.72,5.918,159.2707,9.57,0.02810048,0.03615113,0.3842024
"2017-12-03 11:55:00",11796,"CKVY",13.27,41.52,42.09,42.82,41.52,59.57,59.57,53.7,0.53,27.94,28.57,27.03,4.109,3.867,150.9,9.17,5.48,115.4879,9.57,0.02810048,0.03615113,0.3842024
"2017-12-03 12:00:00",11797,"CKVY",13.22,42.07,41.76,42.14,41.33,54.15,59.98,54.15,0.492,27.54,28.69,26.67,4.342,4.223,186.3,6.789,5.261,83.64528,9.57,0.01683366,0.02368766,0.3904648
"2017-12-03 12:05:00",11798,"CKVY",13.21,41.95,42.11,42.26,41.89,55.42,56.58,54.04,0.501,27.27,27.77,26.69,3.912,4.183,197.7,14.53,4.384,64.67012,9.57,0.01683366,0.02368766,0.3904648
"2017-12-03 12:10:00",11799,"CKVY",13.21,41.08,41.59,42.01,41.08,62.14,62.14,55.45,0.544,28.13,29.13,27.12,3.192,3.567,214.8,12.75,3.726,63.90318,9.57,0.01683366,0.02368766,0.3904648
"2017-12-03 12:15:00",11800,"CKVY",13.25,40.96,40.86,41.14,40.71,59.74,62.97,59.67,0.52,28.79,29.22,27.91,2.499,2.825,199.9,25.48,2.85,70.68622,9.56,0.0162181,0.02218673,0.393432
"2017-12-03 12:20:00",11801,"CKVY",13.23,41.07,41.01,41.14,40.83,59.32,60.94,59.32,0.519,28.31,28.58,27.92,1.651,2.106,203.9,18.54,2.192,79.84954,9.56,0.0162181,0.02218673,0.393432
"2017-12-03 12:25:00",11802,"CKVY",13.24,40.64,40.82,41.13,40.58,61.52,62.27,59.29,0.529,28.59,28.84,27.97,1.168,1.346,87.8,14.96,2.192,82.19576,9.56,0.0162181,0.02218673,0.393432
"2017-12-03 12:30:00",11803,"CKVY",13.27,40.82,40.68,40.89,40.52,59.84,61.9,59.05,0.518,28.07,28.65,27.51,1.118,1.136,106.1,16.32,2.85,86.72314,9.56,0.01442015,0.0175388,0.3932309
"2017-12-03 12:35:00",11804,"CKVY",13.31,44.22,42.32,44.22,40.64,46.03,64.26,45.86,0.454,26.28,29.7,24.25,2.193,1.442,201,42.9,9.86,93.49714,9.56,0.01442015,0.0175388,0.3932309
"2017-12-03 12:40:00",11805,"CKVY",13.32,47,45.75,47,44.16,35.63,46.07,35.56,0.391,23.42,24.96,21.04,5.401,3.682,221.2,15.82,22.14,113.6474,9.56,0.01442015,0.0175388,0.3932309
"2017-12-03 12:45:00",11806,"CKVY",13.94,47.68,47.26,47.68,47,36.28,36.8,34.74,0.408,21.47,22.51,20.76,9.24,7.476,229.9,12.03,23.89,133.6353,9.56,0.02960874,0.04000894,0.3925544
"2017-12-03 12:50:00",11807,"CKVY",13.52,48.85,48.71,49.16,47.61,33.64,36.39,33.23,0.395,21.98,23.34,21.16,10.91,10.55,227.6,29.75,16.66,194.4477,9.57,0.02960874,0.04000894,0.3925544
"2017-12-03 12:55:00",11808,"CKVY",13.42,48.1,48.42,48.91,48.04,35.15,35.22,32.54,0.402,21.2,21.98,20.5,9.86,10.55,224.7,30.9,18.19,210.6373,9.57,0.02960874,0.04000894,0.3925544
"2017-12-03 13:00:00",11809,"CKVY",13.32,46.99,47.87,48.23,46.99,34.12,35.11,31.65,0.374,20.14,21.81,19.38,9.27,9.48,254.3,19.56,22.8,200.7793,9.57,0.04662271,0.07036524,0.387526
"2017-12-03 13:05:00",11810,"CKVY",13.23,46.62,46.8,47.11,46.49,32.5,34.74,32.2,0.351,19.52,20.54,18.62,9.93,9.33,259.1,19.83,21.92,128.6169,9.57,0.04662271,0.07036524,0.387526
"2017-12-03 13:10:00",11811,"CKVY",13.17,45.75,46.31,46.68,45.63,34.46,34.5,31.3,0.361,18.52,19.39,17.66,14.02,11.4,264.9,20.82,34.85,79.03909,9.57,0.04662271,0.07036524,0.387526
"2017-12-03 13:15:00",11812,"CKVY",13.12,42.48,44.38,45.69,42.29,46.47,46.95,34.5,0.429,21.16,23.61,19.22,18.61,16.5,254.3,19.2,38.36,46.55002,9.57,0.03576739,0.0600796,0.3785595
"2017-12-03 13:20:00",11813,"CKVY",13.12,43.16,42.75,43.16,42.23,44.76,48.16,44.07,0.424,23.2,24.24,22.43,20.78,19.71,220.3,15.52,37.92,29.76192,9.56,0.03576739,0.0600796,0.3785595
"2017-12-03 13:25:00",11814,"CKVY",13.1,43.9,43.57,44.58,42.85,41.6,46.34,39.95,0.406,22.94,23.86,21.53,20.16,21.06,241.8,14.39,30.25,30.20776,9.56,0.03576739,0.0600796,0.3785595
"2017-12-03 13:30:00",11815,"CKVY",13.07,43.9,44.36,44.89,43.78,42.87,43.73,38.99,0.418,22.3,23.45,21.32,17.5,18.89,256.7,16.7,32.22,33.83522,9.56,0.03785747,0.06400748,0.3642695
"2017-12-03 13:35:00",11816,"CKVY",13.06,43.71,44.27,44.7,43.65,45.34,45.34,40.74,0.439,22.76,24.07,21.82,16.92,17.27,238.1,14.12,29.81,35.57017,9.56,0.03785747,0.06400748,0.3642695
"2017-12-03 13:40:00",11817,"CKVY",13.03,44.64,44.23,44.64,43.59,39.68,45.62,39.03,0.398,22.53,24.1,21.03,15.75,16.18,246.5,11.77,25.87,32.05788,9.56,0.03785747,0.06400748,0.3642695
"2017-12-03 13:45:00",11818,"CKVY",13.02,43.9,43.72,44.64,43.16,40.33,43.93,39.75,0.393,22.06,22.9,21.17,16.09,15.7,247.9,10.7,32.22,30.33619,9.56,0.03532331,0.05981747,0.3486931
"2017-12-03 13:50:00",11819,"CKVY",13.07,43.71,43.86,44.15,43.59,41.98,42.87,39.99,0.406,21.94,22.77,21.2,16.56,16.39,248.9,12.45,25.65,31.04543,9.55,0.03532331,0.05981747,0.3486931
"2017-12-03 13:55:00",11820,"CKVY",13.19,44.02,43.82,44.02,43.53,42.49,45.31,41.81,0.416,23.01,23.88,22.1,17.22,16.89,263.9,10.1,25.21,54.59488,9.55,0.03532331,0.05981747,0.3486931
"2017-12-03 14:00:00",11821,"CKVY",13.19,42.29,43.31,44.02,42.17,49.43,49.49,42.29,0.453,23.48,24.76,22.24,19.08,18.08,268.8,8.27,32.88,93.49477,9.56,0.04084506,0.06542307,0.3298413
"2017-12-03 14:05:00",11822,"CKVY",13.13,41.55,41.97,42.29,41.49,51.55,52.45,49.43,0.459,25.02,25.56,24.55,20.44,19.56,266.1,9.63,32,117.6252,9.56,0.04084506,0.06542307,0.3298413
"2017-12-03 14:10:00",11823,"CKVY",13.11,41.3,41.6,41.92,41.18,54.09,54.16,50.21,0.477,25.22,26,24.61,21.34,21.4,268.7,9.2,33.1,104.0902,9.55,0.04084506,0.06542307,0.3298413
"2017-12-03 14:15:00",11824,"CKVY",13.07,39.7,40.46,41.3,39.64,61.71,61.92,54.09,0.511,26.95,27.8,25.85,18.34,19.82,286.1,9.1,22.8,74.75124,9.55,0.03183961,0.05239573,0.307043
"2017-12-03 14:20:00",11825,"CKVY",13.06,38.22,39.09,39.82,38.22,69.68,69.71,61.47,0.545,28.42,29.38,27.55,17.3,17.81,294.5,10.21,24.11,53.18069,9.55,0.03183961,0.05239573,0.307043
"2017-12-03 14:25:00",11826,"CKVY",13.02,37.04,37.77,38.4,36.98,76.85,76.85,69.74,0.574,29.85,30.49,29.36,16.58,16.71,287.1,10.5,29.59,43.20078,9.54,0.03183961,0.05239573,0.307043
"2017-12-03 14:30:00",11827,"CKVY",13.01,36.3,36.64,37.04,36.18,80.8,80.9,76.88,0.586,30.75,31.06,30.4,15.81,16.23,279,9.96,21.92,31.56773,9.54,0.01571868,0.02591224,0.2812596
"2017-12-03 14:35:00",11828,"CKVY",13,36.36,36.37,36.73,35.99,80.9,81.8,79.56,0.588,30.99,31.2,30.8,13.35,14.73,293.8,23.26,18.19,26.54962,9.54,0.01571868,0.02591224,0.2812596
"2017-12-03 14:40:00",11829,"CKVY",12.99,36.11,36.25,36.42,35.99,82.1,82.9,80.7,0.591,31.16,31.46,30.89,11.42,12.32,268.8,9.17,15.56,24.39098,9.54,0.01571868,0.02591224,0.2812596
"2017-12-03 14:45:00",11830,"CKVY",12.99,36.05,36.1,36.24,35.93,84,84,82.1,0.603,31.44,31.69,31.21,11.18,11.32,278.5,7.959,16.66,26.44113,9.53,0.009425586,0.01494749,0.2542953
"2017-12-03 14:50:00",11831,"CKVY",13,35.99,35.98,36.11,35.87,84.6,84.6,83.8,0.606,31.68,31.85,31.48,11.24,11.19,275.3,7.793,17.32,29.3755,9.53,0.009425586,0.01494749,0.2542953
"2017-12-03 14:55:00",11832,"CKVY",13,35.93,35.94,36.11,35.74,85.3,85.7,84.5,0.61,31.95,32.12,31.73,10.36,10.7,281.7,7.692,11.62,35.81104,9.53,0.009425586,0.01494749,0.2542953
"2017-12-03 15:00:00",11833,"CKVY",12.98,35.93,35.94,36.11,35.81,84.7,85.9,84.7,0.605,31.99,32.2,31.75,8.89,9.61,279.7,10.07,11.84,40.82786,9.53,0.00864562,0.01274674,0.2255734
"2017-12-03 15:05:00",11834,"CKVY",12.96,35.93,35.95,36.05,35.81,85.1,85.3,84.5,0.608,31.85,32.02,31.66,7.676,8.22,282.6,8.27,10.52,39.29287,9.53,0.00864562,0.01274674,0.2255734
"2017-12-03 15:10:00",11835,"CKVY",12.93,35.37,35.8,35.99,35.25,84.5,85.1,81.8,0.591,31.35,31.9,30.78,8.51,7.93,288.9,12.14,19.73,31.28498,9.53,0.00864562,0.01274674,0.2255734
"2017-12-03 15:15:00",11836,"CKVY",12.92,33.09,33.99,35.37,32.96,92,92,84.5,0.587,30.93,31.22,30.62,11.42,10.06,303,10.93,24.33,20.72104,9.53,0.005975221,0.009332693,0.1954032
"2017-12-03 15:20:00",11837,"CKVY",12.94,32.91,32.96,33.15,32.84,91.1,92.2,90.2,0.577,30.75,31,30.37,13.26,12.35,312,8.95,19.07,17.4152,9.53,0.005975221,0.009332693,0.1954032
"2017-12-03 15:25:00",11838,"CKVY",12.94,32.42,32.67,32.97,32.42,93,93,91.1,0.577,30.59,30.79,30.39,13.48,13.54,308.7,10.8,17.97,18.41889,9.53,0.005975221,0.009332693,0.1954032
"2017-12-03 15:30:00",11839,"CKVY",12.96,32.42,32.52,32.79,32.3,93.4,93.5,92.3,0.58,30.75,31.1,30.55,11.35,12.27,321.9,12.08,16.22,23.17945,9.53,0.004749445,0.006941456,0.163682
"2017-12-03 15:35:00",11840,"CKVY",12.95,32.36,32.29,32.42,32.11,90.6,93.4,90.5,0.561,30.27,30.72,29.77,11.09,11.17,313.1,12.45,18.63,30.26043,9.53,0.004749445,0.006941456,0.163682
"2017-12-03 15:40:00",11841,"CKVY",12.94,32.06,32.17,32.3,31.93,89.9,90.8,89.9,0.55,29.7,29.87,29.38,11.32,11.22,310,10.75,20.17,34.19934,9.53,0.004749445,0.006941456,0.163682
"2017-12-03 15:45:00",11842,"CKVY",12.93,31.75,31.86,32.12,31.63,92.6,92.6,89.9,0.56,29.63,29.9,29.33,11.7,11.62,313.9,10.71,17.32,32.89523,9.53,0.005086944,0.007331897,0.1308497
"2017-12-03 15:50:00",11843,"CKVY",12.92,31.57,31.61,31.81,31.44,93.6,93.8,92.6,0.562,29.95,30.08,29.78,10.76,11.18,316.2,11.92,16.88,25.46846,9.53,0.005086944,0.007331897,0.1308497
"2017-12-03 15:55:00",11844,"CKVY",12.92,31.38,31.5,31.69,31.32,94.5,94.8,93.4,0.563,30,30.23,29.83,10.22,10.52,324.5,12.2,16.66,20.13282,9.53,0.005086944,0.007331897,0.1308497
"2017-12-03 16:00:00",11845,"CKVY",12.92,30.58,30.87,31.38,30.52,89.5,94.5,89.4,0.516,28.75,29.99,27.78,10.63,10.33,323.6,13.43,18.19,20.01834,9.53,0.003737864,0.005412856,0.09748083
"2017-12-03 16:05:00",11846,"CKVY",12.91,30.52,30.56,30.7,30.39,89.2,90.7,88.8,0.513,27.81,28.2,27.56,11.16,10.95,320.9,11.31,17.1,22.95899,9.53,0.003737864,0.005412856,0.09748083
"2017-12-03 16:10:00",11847,"CKVY",12.89,30.33,30.42,30.58,30.21,89.5,89.8,89,0.511,27.66,27.92,27.44,11.65,11.37,316.4,10.61,19.29,23.4949,9.53,0.003737864,0.005412856,0.09748083
"2017-12-03 16:15:00",11848,"CKVY",12.9,30.03,30.19,30.39,30.03,91.3,91.4,89.5,0.515,27.8,28,27.51,11.16,11.45,308.9,10.96,17.54,20.42509,9.53,0.004492252,0.006928225,0.06503329
"2017-12-03 16:20:00",11849,"CKVY",12.89,30.22,30.16,30.28,30.03,91.1,91.6,90.5,0.517,27.91,28.07,27.65,11.22,11.23,307.4,11.59,17.1,17.06832,9.53,0.004492252,0.006928225,0.06503329
"2017-12-03 16:25:00",11850,"CKVY",12.88,30.22,30.24,30.34,30.09,90.7,91.1,89.5,0.515,27.68,27.97,27.49,11.01,11.25,300.7,10.62,18.19,15.43392,9.53,0.004492252,0.006928225,0.06503329
"2017-12-03 16:30:00",11851,"CKVY",12.87,30.34,30.29,30.47,30.1,88.7,90.7,88.4,0.507,27.53,27.9,27.24,10.78,10.84,298.2,8.36,15.12,13.77616,9.53,0.003294052,0.005557152,0.03554476
"2017-12-03 16:35:00",11852,"CKVY",12.86,30.16,30.22,30.34,30.03,90,90.2,88.5,0.51,27.48,27.71,27.22,10.44,10.57,303.6,12.06,14.69,10.10458,9.53,0.003294052,0.005557152,0.03554476
"2017-12-03 16:40:00",11853,"CKVY",12.86,30.1,30.16,30.34,29.97,90.2,91.5,90,0.51,27.77,28.07,27.53,9.76,9.84,311.8,13.13,17.97,6.339702,9.53,0.003294052,0.005557152,0.03554476
"2017-12-03 16:45:00",11854,"CKVY",12.86,29.91,29.96,30.16,29.73,93.3,93.3,90.2,0.524,27.95,28.27,27.56,9.11,9.51,311.2,9.31,12.49,5.077141,9.53,0.003048371,0.005053056,0.01616478
"2017-12-03 16:50:00",11855,"CKVY",12.84,29.97,29.92,30.03,29.79,92.5,93.5,92.4,0.521,28.11,28.27,27.95,9.09,9.02,305.6,9.95,16.22,3.775531,9.53,0.003048371,0.005053056,0.01616478
"2017-12-03 16:55:00",11856,"CKVY",12.85,29.54,29.69,29.97,29.35,96.1,96.1,92.5,0.531,28.27,28.56,27.95,9.56,9.47,307.8,10.61,16.44,2.623405,9.53,0.003048371,0.005053056,0.01616478
"2017-12-03 17:00:00",11857,"CKVY",12.85,29.05,29.38,29.54,28.98,96,97,96,0.52,28.53,28.73,27.99,10.41,9.68,307.5,11.13,22.8,1.435423,9.53,0.0007663827,0.0008908923,0.006300499
"2017-12-03 17:05:00",11858,"CKVY",12.83,28.8,28.74,29.05,28.43,92.2,96,91.9,0.494,27.21,28.02,26.56,11.72,11.3,301,10.34,24.33,0.8669608,9.53,0.0007663827,0.0008908923,0.006300499
"2017-12-03 17:10:00",11859,"CKVY",12.84,29.23,29.31,29.54,28.74,89.4,92.3,86.9,0.488,26.33,26.91,25.89,12.3,12.21,294.1,11.42,21.48,0.6393003,9.53,0.0007663827,0.0008908923,0.006300499
"2017-12-03 17:15:00",11860,"CKVY",12.82,29.17,29.19,29.36,28.99,86.8,92.1,85.7,0.472,26.17,27.19,25.43,11.82,12.28,311.2,16.14,15.12,0.4261906,9.53,0.001396104,0.001588189,0.001014105
"2017-12-03 17:20:00",11861,"CKVY",12.83,28.62,28.84,29.17,28.62,93.1,93.1,86.7,0.496,26.35,26.99,25.64,9.92,10.86,343.6,12.01,11.84,0.2177511,9.53,0.001396104,0.001588189,0.001014105
"2017-12-03 17:25:00",11862,"CKVY",12.81,28.87,28.74,28.93,28.62,94.5,94.5,93.1,0.508,27.25,27.56,26.93,7.96,8.67,339.4,10.65,9.43,0.05971354,9.53,0.001396104,0.001588189,0.001014105
"2017-12-03 17:30:00",11863,"CKVY",12.82,28.87,28.84,29,28.69,89.7,94.5,89.7,0.483,26.89,27.5,26.23,7.509,7.656,336,12.03,12.28,0.001875009,9.53,0.001021354,0.00119409,2.5E-007
"2017-12-03 17:35:00",11864,"CKVY",12.81,28.56,28.79,29,28.5,90.9,91.1,89,0.483,26.16,26.46,25.86,8.48,7.824,333.8,9.44,15.56,0,9.53,0.001021354,0.00119409,2.5E-007
"2017-12-03 17:40:00",11865,"CKVY",12.81,28.25,28.41,28.69,28.19,94.2,94.3,90.8,0.494,26.57,26.86,26.16,10.49,9.5,335.3,10.03,18.41,0,9.53,0.001021354,0.00119409,2.5E-007
"2017-12-03 17:45:00",11866,"CKVY",12.81,27.76,27.94,28.32,27.64,94.8,95.4,94.2,0.487,26.67,26.94,26.42,11.86,11.37,330.1,10.45,19.73,0,9.53,0.0009968984,0.001158065,2.5E-007
"2017-12-03 17:50:00",11867,"CKVY",12.79,27.76,27.79,27.88,27.64,90.7,94.8,90.5,0.466,25.9,26.52,25.29,12.05,11.85,326.6,11.45,17.32,0,9.53,0.0009968984,0.001158065,2.5E-007
"2017-12-03 17:55:00",11868,"CKVY",12.8,27.26,27.44,27.82,27.14,92.6,92.6,89.6,0.466,25.13,25.45,24.86,12.14,12.32,323.7,10.84,21.04,0,9.53,0.0009968984,0.001158065,2.5E-007
"2017-12-03 18:00:00",11869,"CKVY",12.8,27.02,27.07,27.26,26.96,94,94.3,92.6,0.468,25.5,25.71,25.31,11.44,11.65,314.2,11.26,17.32,0,9.53,0.001029772,0.001168538,2.5E-007
"2017-12-03 18:05:00",11870,"CKVY",12.79,27.02,27.02,27.14,26.89,93.8,93.9,93.1,0.467,25.41,25.57,25.26,10.81,11.38,306.2,10.57,16,0,9.53,0.001029772,0.001168538,2.5E-007
"2017-12-03 18:10:00",11871,"CKVY",12.79,27.02,26.96,27.08,26.83,92.5,93.8,92.3,0.461,25.14,25.52,24.91,9.63,10.18,317.9,10.48,14.03,0,9.53,0.001029772,0.001168538,2.5E-007
"2017-12-03 18:15:00",11872,"CKVY",12.78,27.02,27,27.14,26.83,90.4,92.5,90,0.45,24.71,25.14,24.39,9.14,9.47,334.1,12.32,12.71,0,9.53,0.0009708296,0.001116222,2.5E-007
"2017-12-03 18:20:00",11873,"CKVY",12.78,26.89,26.91,27.02,26.77,89.1,90.7,89.1,0.442,24.36,24.66,24.03,8.72,8.75,337.9,12.58,13.15,0,9.54,0.0009708296,0.001116222,2.5E-007
"2017-12-03 18:25:00",11874,"CKVY",12.77,26.96,26.91,27.02,26.77,87.5,89.1,87.5,0.435,23.95,24.17,23.68,8.63,8.54,338.4,13,12.71,0,9.53,0.0009708296,0.001116222,2.5E-007
"2017-12-03 18:30:00",11875,"CKVY",12.77,26.96,26.97,27.14,26.83,86.7,87.7,86.1,0.431,23.62,23.84,23.38,9.16,8.8,342.8,12.33,16.22,0,9.53,0.001390804,0.001629394,2.5E-007
"2017-12-03 18:35:00",11876,"CKVY",12.76,27.02,26.91,27.08,26.71,87.5,88.6,86.7,0.436,23.77,24,23.5,9.2,9.25,344.2,12.32,12.06,0,9.54,0.001390804,0.001629394,2.5E-007
"2017-12-03 18:40:00",11877,"CKVY",12.77,27.02,26.95,27.08,26.83,86.9,88,86.9,0.433,23.77,23.95,23.53,8.82,8.97,340.5,10.9,12.49,0,9.53,0.001390804,0.001629394,2.5E-007
"2017-12-03 18:45:00",11878,"CKVY",12.76,27.15,27.06,27.21,26.9,86.1,86.9,85.9,0.431,23.48,23.66,23.36,8.4,8.7,340,10.91,13.59,0,9.53,0.00156065,0.001822534,2.5E-007
"2017-12-03 18:50:00",11879,"CKVY",12.75,27.09,27.1,27.27,26.96,85.1,86.1,85.1,0.425,23.36,23.54,23.15,8.59,8.51,335.5,10.47,14.91,0,9.54,0.00156065,0.001822534,2.5E-007
"2017-12-03 18:55:00",11880,"CKVY",12.74,27.09,27.08,27.21,26.9,84.7,85.6,84.5,0.423,23.23,23.39,22.98,8.55,8.64,329.5,11.63,12.28,0,9.54,0.00156065,0.001822534,2.5E-007
"2017-12-03 19:00:00",11881,"CKVY",12.75,27.15,27.11,27.28,26.9,82.9,84.9,82.5,0.415,22.8,23.18,22.44,8.57,8.46,335.6,9.68,14.47,0,9.54,0.001827567,0.002146803,2.5E-007
"2017-12-03 19:05:00",11882,"CKVY",12.74,27.03,27.07,27.28,26.9,83.1,83.4,81.8,0.415,22.52,22.77,22.28,8.01,8.31,323.8,15,12.28,0,9.54,0.001827567,0.002146803,2.5E-007
"2017-12-03 19:10:00",11883,"CKVY",12.73,26.72,26.85,27.03,26.66,82.3,84,81.9,0.405,22.32,22.65,22.01,7.337,7.645,318.9,11.58,8.33,0,9.54,0.001827567,0.002146803,2.5E-007
"2017-12-03 19:15:00",11884,"CKVY",12.73,26.78,26.74,26.9,26.6,81.5,82.6,81.5,0.402,22.01,22.2,21.82,6.726,6.895,315.3,10.46,14.69,0,9.54,0.002003232,0.002383109,2.5E-007
"2017-12-03 19:20:00",11885,"CKVY",12.73,26.72,26.86,27.03,26.66,83.6,83.6,80.9,0.412,22.05,22.47,21.77,7.649,7.253,320,11.39,17.97,0,9.54,0.002003232,0.002383109,2.5E-007
"2017-12-03 19:25:00",11886,"CKVY",12.72,26.35,26.54,26.78,26.22,87.1,87.1,83.6,0.422,22.68,23.09,22.32,8.48,8.11,328,9.5,12.28,0,9.54,0.002003232,0.002383109,2.5E-007
"2017-12-03 19:30:00",11887,"CKVY",12.72,26.04,26.18,26.41,25.98,89.8,89.8,87.2,0.43,23.17,23.48,22.93,8.79,8.86,331.5,9.22,13.15,0,9.54,0.00173172,0.002044958,2.5E-007
"2017-12-03 19:35:00",11888,"CKVY",12.71,25.73,25.9,26.04,25.67,91.7,91.7,89.8,0.433,23.53,23.72,23.3,8.3,8.42,335.6,10.88,15.12,0,9.54,0.00173172,0.002044958,2.5E-007
"2017-12-03 19:40:00",11889,"CKVY",12.69,25.54,25.66,25.79,25.54,91.6,92.3,91.6,0.429,23.66,23.82,23.44,8.38,8.23,343.1,11.15,12.93,0,9.54,0.00173172,0.002044958,2.5E-007
"2017-12-03 19:45:00",11890,"CKVY",12.69,25.42,25.54,25.67,25.36,92.3,92.3,91.3,0.43,23.49,23.62,23.32,8.94,8.61,343.5,11.26,14.03,0,9.54,0.0009840658,0.001153993,2.5E-007
"2017-12-03 19:50:00",11891,"CKVY",12.69,25.42,25.43,25.55,25.17,92.3,92.7,92.1,0.43,23.53,23.71,23.33,8.79,8.91,340.6,11.76,12.93,0,9.54,0.0009840658,0.001153993,2.5E-007
"2017-12-03 19:55:00",11892,"CKVY",12.69,25.55,25.52,25.67,25.3,89.6,92.3,89.6,0.42,23.22,23.56,22.83,8.78,8.91,342.9,11.24,14.03,0,9.54,0.0009840658,0.001153993,2.5E-007
"2017-12-03 20:00:00",11893,"CKVY",12.68,25.74,25.63,25.8,25.49,88.2,89.7,88.2,0.417,22.85,23.06,22.62,8.05,8.41,341.2,9.3,10.52,0,9.54,0.00106813,0.001247305,2.5E-007
"2017-12-03 20:05:00",11894,"CKVY",12.68,25.68,25.7,25.86,25.55,87.2,88.2,87,0.411,22.54,22.74,22.33,7.815,7.911,339.5,9.17,11.4,0,9.54,0.00106813,0.001247305,2.5E-007
"2017-12-03 20:10:00",11895,"CKVY",12.67,25.68,25.67,25.8,25.43,86.7,87.3,86.5,0.409,22.33,22.52,22.09,7.324,7.496,336.9,11.39,10.96,0,9.54,0.00106813,0.001247305,2.5E-007
"2017-12-03 20:15:00",11896,"CKVY",12.67,25.68,25.68,25.8,25.55,85.4,86.7,85.1,0.403,22,22.27,21.78,7.521,7.444,333.2,12.2,12.71,0,9.54,0.001460617,0.001733427,2.5E-007
"2017-12-03 20:20:00",11897,"CKVY",12.66,25.56,25.58,25.68,25.43,85.6,86,85.2,0.402,21.89,22.01,21.71,7.359,7.478,338.8,9.46,9.43,0,9.54,0.001460617,0.001733427,2.5E-007
"2017-12-03 20:25:00",11898,"CKVY",12.66,25.43,25.53,25.62,25.43,84.5,85.7,84.4,0.394,21.69,21.92,21.4,6.622,7.106,335.1,12.01,8.33,0,9.54,0.001460617,0.001733427,2.5E-007
"2017-12-03 20:30:00",11899,"CKVY",12.65,25,25.25,25.56,24.94,82.9,84.6,82.9,0.38,21.07,21.55,20.5,5.512,5.98,355.6,15.23,8.99,0,9.54,0.001589943,0.001909863,2.5E-007
"2017-12-03 20:35:00",11900,"CKVY",12.65,24.5,24.77,25.06,24.44,82.6,83.2,82.4,0.371,20.27,20.62,19.91,5.269,5.33,3.691,13.45,10.08,0,9.54,0.001589943,0.001909863,2.5E-007
"2017-12-03 20:40:00",11901,"CKVY",12.64,24.5,24.58,24.69,24.44,82.5,82.8,82.5,0.37,20.05,20.17,19.88,5.895,5.544,359.9,11.04,9.64,0,9.54,0.001589943,0.001909863,2.5E-007
"2017-12-03 20:45:00",11902,"CKVY",12.63,24.57,24.53,24.69,24.32,82.2,82.7,82.2,0.37,19.94,20.11,19.77,6.48,6.297,348.4,12.15,9.64,0,9.54,0.00166241,0.00203913,2.5E-007
"2017-12-03 20:50:00",11903,"CKVY",12.63,24.51,24.58,24.75,24.44,81.7,82.2,81.4,0.367,19.79,19.95,19.61,6.625,6.65,342.4,10.03,11.18,0,9.54,0.00166241,0.00203913,2.5E-007
"2017-12-03 20:55:00",11904,"CKVY",12.62,24.57,24.57,24.69,24.45,81.6,82.1,81.4,0.368,19.78,19.89,19.65,6.467,6.516,328.3,10.19,9.43,0,9.54,0.00166241,0.00203913,2.5E-007
"2017-12-03 21:00:00",11905,"CKVY",12.62,24.82,24.59,24.82,24.38,81.1,82.2,81.1,0.369,19.81,19.92,19.68,6.009,6.287,303.1,15.1,8.33,0,9.54,0.001826946,0.002206502,2.5E-007
"2017-12-03 21:05:00",11906,"CKVY",12.61,24.33,24.62,24.82,24.33,81.4,81.4,80.3,0.363,19.54,19.85,19.32,5.45,5.684,293.1,9.55,7.672,0,9.54,0.001826946,0.002206502,2.5E-007
"2017-12-03 21:10:00",11907,"CKVY",12.61,23.71,23.89,24.39,23.58,83.9,84.5,81.5,0.364,19.67,19.86,19.46,4.271,4.862,288.9,11.68,5.042,0,9.54,0.001826946,0.002206502,2.5E-007
"2017-12-03 21:15:00",11908,"CKVY",12.6,23.83,23.8,23.95,23.65,82.6,83.9,82.6,0.361,19.42,19.58,19.26,3.208,3.674,318.7,17.14,3.288,0,9.54,0.001518611,0.001906541,2.5E-007
"2017-12-03 21:20:00",11909,"CKVY",12.59,24.2,24,24.2,23.77,82.3,82.8,82,0.365,19.4,19.59,19.17,2.341,2.695,313.6,22.35,4.603,0,9.54,0.001518611,0.001906541,2.5E-007
"2017-12-03 21:25:00",11910,"CKVY",12.59,24.57,24.51,24.63,24.14,80.8,82.3,80.6,0.364,19.58,19.74,19.32,3.394,2.839,303.3,12.09,10.52,0,9.54,0.001518611,0.001906541,2.5E-007
"2017-12-03 21:30:00",11911,"CKVY",12.58,24.02,24.27,24.57,23.95,80.9,82.1,80.8,0.356,19.42,19.69,18.92,4.168,3.789,327.2,12.63,6.576,0,9.54,0.001294552,0.001721605,2.5E-007
"2017-12-03 21:35:00",11912,"CKVY",12.58,23.95,24.04,24.26,23.83,80.8,81.1,80.3,0.355,18.98,19.16,18.72,4.865,4.565,2.172,12.3,6.357,0,9.54,0.001294552,0.001721605,2.5E-007
"2017-12-03 21:40:00",11913,"CKVY",12.58,23.89,23.89,24.08,23.64,81.9,82.1,80.8,0.358,19.03,19.34,18.73,4.415,4.609,10.21,9.42,7.014,0,9.54,0.001294552,0.001721605,2.5E-007
"2017-12-03 21:45:00",11914,"CKVY",12.58,23.96,23.95,24.08,23.83,81.7,82.2,81.6,0.359,19.23,19.36,19.11,4.162,4.324,5.827,12.2,5.918,0,9.54,0.001569181,0.001983519,2.5E-007
"2017-12-03 21:50:00",11915,"CKVY",12.56,24.02,24,24.2,23.83,81,81.9,80.7,0.356,19.1,19.26,18.92,3.182,3.709,18.96,24.28,3.288,0,9.54,0.001569181,0.001983519,2.5E-007
"2017-12-03 21:55:00",11916,"CKVY",12.56,23.96,23.98,24.08,23.83,81.9,81.9,81,0.359,19.12,19.3,18.91,2.451,2.812,54.71,10.73,3.288,0,9.54,0.001569181,0.001983519,2.5E-007
"2017-12-03 22:00:00",11917,"CKVY",12.56,23.83,23.93,24.08,23.77,82.8,82.8,81.8,0.361,19.3,19.56,19.11,2.158,2.217,45.25,13.07,3.726,0,9.54,0.001241409,0.001664431,2.5E-007
"2017-12-03 22:05:00",11918,"CKVY",12.56,24.02,23.98,24.14,23.77,82.2,83,82.1,0.362,19.45,19.59,19.31,2.927,2.474,37.56,9.53,5.48,0,9.54,0.001241409,0.001664431,2.5E-007
"2017-12-03 22:10:00",11919,"CKVY",12.56,24.21,24.17,24.33,23.96,81.8,82.3,81.4,0.363,19.43,19.55,19.31,3.718,3.409,31.3,9.09,6.576,0,9.54,0.001241409,0.001664431,2.5E-007
"2017-12-03 22:15:00",11920,"CKVY",12.55,24.21,24.16,24.27,24.02,82.9,82.9,81.9,0.368,19.61,19.77,19.39,4.034,3.891,16.1,7.59,4.384,0,9.54,0.001275503,0.001684723,2.5E-007
"2017-12-03 22:20:00",11921,"CKVY",12.55,24.27,24.22,24.33,24.08,82.8,83.1,82.3,0.368,19.74,19.91,19.57,3.961,4.027,20.7,7.577,4.822,0,9.54,0.001275503,0.001684723,2.5E-007
"2017-12-03 22:25:00",11922,"CKVY",12.55,24.33,24.28,24.45,24.08,82.5,83.5,82.5,0.368,19.83,20.02,19.64,3.739,3.74,20.59,8.74,6.357,0,9.54,0.001275503,0.001684723,2.5E-007
"2017-12-03 22:30:00",11923,"CKVY",12.54,24.27,24.33,24.45,24.21,83.2,83.2,82.4,0.37,19.87,20.04,19.68,3.864,3.848,19.97,7.563,5.261,0,9.54,0.001360578,0.001755656,2.5E-007
"2017-12-03 22:35:00",11924,"CKVY",12.54,24.14,24.25,24.39,24.08,84.3,84.4,83,0.373,20.01,20.2,19.79,3.284,3.689,8.43,9.55,4.822,0,9.54,0.001360578,0.001755656,2.5E-007
"2017-12-03 22:40:00",11925,"CKVY",12.54,24.08,24.13,24.21,24.02,84.6,84.6,84.3,0.373,20.12,20.22,20.02,2.009,2.687,20.17,32.58,1.534,0,9.54,0.001360578,0.001755656,2.5E-007
"2017-12-03 22:45:00",11926,"CKVY",12.54,24.08,24.09,24.21,23.9,85,85,84.2,0.375,20.1,20.22,19.97,1.001,1.44,43.38,29.71,1.754,0,9.54,0.001014995,0.001381406,2.5E-007
"2017-12-03 22:50:00",11927,"CKVY",12.53,23.84,23.96,24.08,23.84,86,86.1,84.9,0.376,20.22,20.46,20.04,0.924,0.824,337.3,18.89,2.63,0,9.54,0.001014995,0.001381406,2.5E-007
"2017-12-03 22:55:00",11928,"CKVY",12.53,23.71,23.86,23.96,23.71,87.4,87.6,86.1,0.379,20.54,20.77,20.31,1.456,1.188,302.9,22.9,3.726,0,9.54,0.001014995,0.001381406,2.5E-007
"2017-12-03 23:00:00",11929,"CKVY",12.54,23.53,23.54,23.77,23.34,88.2,88.3,87,0.38,20.41,20.61,20.21,2.372,1.94,263.2,9.97,5.042,0,9.54,0.0005585109,0.0008264277,2.5E-007
"2017-12-03 23:05:00",11930,"CKVY",12.52,23.59,23.57,23.65,23.4,88.9,89.6,88.2,0.384,20.77,20.97,20.5,2.884,2.666,248.5,19.14,4.384,0,9.54,0.0005585109,0.0008264277,2.5E-007
"2017-12-03 23:10:00",11931,"CKVY",12.51,23.77,23.7,23.84,23.53,87.1,88.9,87,0.379,20.72,20.94,20.38,3.301,3.153,228.8,10.67,4.603,0,9.54,0.0005585109,0.0008264277,2.5E-007
"2017-12-03 23:15:00",11932,"CKVY",12.53,23.77,23.77,23.9,23.59,86.8,87.1,86.7,0.378,20.43,20.55,20.27,2.695,3.036,210,12.21,3.069,0,9.54,0.0008226112,0.001098861,2.5E-007
"2017-12-03 23:20:00",11933,"CKVY",12.53,23.84,23.78,23.84,23.65,87.1,87.1,86.7,0.38,20.43,20.57,20.28,2.039,2.316,134.3,37.88,2.63,0,9.54,0.0008226112,0.001098861,2.5E-007
"2017-12-03 23:25:00",11934,"CKVY",12.52,23.71,23.75,23.84,23.65,88.6,88.6,87.1,0.385,20.68,20.86,20.39,2.019,1.97,97.7,6.178,3.946,0,9.54,0.0008226112,0.001098861,2.5E-007
"2017-12-03 23:30:00",11935,"CKVY",12.52,23.53,23.66,23.77,23.53,89.6,89.6,88.5,0.386,20.87,21.03,20.7,2.586,2.253,100.1,4.529,4.603,0,9.55,0.0007008378,0.0009749019,2.5E-007
"2017-12-03 23:35:00",11936,"CKVY",12.52,23.59,23.57,23.65,23.46,89.7,90,89.5,0.388,21,21.12,20.83,3.245,2.932,90.1,5.336,4.384,0,9.55,0.0007008378,0.0009749019,2.5E-007
"2017-12-03 23:40:00",11937,"CKVY",12.52,23.53,23.54,23.65,23.4,88,89.9,88,0.379,20.8,21.06,20.45,3.11,3.271,96.5,13.17,4.165,0,9.54,0.0007008378,0.0009749019,2.5E-007
"2017-12-03 23:45:00",11938,"CKVY",12.52,23.53,23.62,23.77,23.46,88.1,88.2,87.1,0.38,20.49,20.66,20.32,2.746,2.9,107,12.28,3.946,0,9.55,0.000777057,0.001033602,2.5E-007
"2017-12-03 23:50:00",11939,"CKVY",12.5,23.53,23.53,23.65,23.4,88.7,88.9,88.1,0.382,20.65,20.8,20.48,2.375,2.662,112.8,8.32,3.726,0,9.55,0.000777057,0.001033602,2.5E-007
"2017-12-03 23:55:00",11940,"CKVY",12.5,23.46,23.43,23.59,23.28,89.6,89.6,88.7,0.385,20.68,20.85,20.51,2.066,2.076,80.9,28.97,3.288,0,9.55,0.000777057,0.001033602,2.5E-007
"2017-12-04 00:00:00",11941,"CKVY",12.51,23.4,23.39,23.46,23.28,88.5,89.6,88.4,0.379,20.64,20.85,20.42,1.592,1.936,90.9,55.28,2.192,0,9.55,0.0006480975,0.0008981694,2.5E-007
"2017-12-04 00:05:00",11942,"CKVY",12.49,23.46,23.38,23.47,23.22,88.4,88.6,88.1,0.38,20.45,20.59,20.24,1.351,1.312,85.3,19.37,2.85,0,9.55,0.0006480975,0.0008981694,2.5E-007
"2017-12-04 00:10:00",11943,"CKVY",12.51,23.34,23.38,23.46,23.28,89.1,89.2,88.3,0.381,20.55,20.74,20.42,1.828,1.632,69.98,13.1,4.384,0,9.55,0.0006480975,0.0008981694,2.5E-007
"2017-12-04 00:15:00",11944,"CKVY",12.51,23.46,23.41,23.59,23.28,88.7,89.2,88.1,0.381,20.54,20.73,20.34,2.566,2.158,61.39,12.76,4.603,0,9.55,0.000564815,0.0008099042,2.5E-007
"2017-12-04 00:20:00",11945,"CKVY",12.5,23.59,23.54,23.65,23.4,90.1,90.1,88.7,0.389,20.92,21.11,20.61,3.178,2.956,57.98,9.36,4.822,0,9.55,0.000564815,0.0008099042,2.5E-007
"2017-12-04 00:25:00",11946,"CKVY",12.51,23.34,23.47,23.59,23.34,91.1,91.1,90.1,0.389,21.13,21.31,20.92,2.887,3.077,52.05,10.76,3.288,0,9.55,0.000564815,0.0008099042,2.5E-007
"2017-12-04 00:30:00",11947,"CKVY",12.51,23.59,23.52,23.65,23.34,90.8,91.6,90.7,0.392,21.32,21.51,21.15,2.318,2.576,8.58,15.57,2.63,0,9.55,0.0006493242,0.0008694657,2.5E-007
"2017-12-04 00:35:00",11948,"CKVY",12.49,23.59,23.58,23.71,23.46,90.7,91.4,90.7,0.392,21.35,21.55,21.19,1.847,2.09,7.894,26.1,3.507,0,9.55,0.0006493242,0.0008694657,2.5E-007
"2017-12-04 00:40:00",11949,"CKVY",12.51,23.46,23.58,23.71,23.46,91.1,91.2,90.3,0.392,21.23,21.36,21.11,1.878,1.8,34.25,14.72,4.165,0,9.55,0.0006493242,0.0008694657,2.5E-007
"2017-12-04 00:45:00",11950,"CKVY",12.51,23.34,23.43,23.59,23.34,92.6,92.6,91.1,0.396,21.44,21.64,21.2,2.417,2.159,5.175,12.69,5.918,0,9.55,0.0004947133,0.0006934335,2.5E-007
"2017-12-04 00:50:00",11951,"CKVY",12.51,23.34,23.38,23.47,23.28,93.4,93.5,92.5,0.4,21.62,21.86,21.44,3.211,2.814,353.2,10.33,7.453,0,9.55,0.0004947133,0.0006934335,2.5E-007
"2017-12-04 00:55:00",11952,"CKVY",12.51,23.34,23.32,23.46,23.15,93.9,94,93.4,0.402,21.78,21.9,21.65,4.181,3.704,357.8,14.38,8.11,0,9.55,0.0004947133,0.0006934335,2.5E-007
"2017-12-04 01:00:00",11953,"CKVY",12.51,23.28,23.25,23.4,23.09,93.7,94,93.7,0.4,21.74,21.9,21.59,5.064,4.609,354.8,12.62,8.77,0,9.55,0.0005101653,0.0006585544,2.5E-007
"2017-12-04 01:05:00",11954,"CKVY",12.5,23.84,23.47,23.84,23.22,89.9,93.7,89.9,0.393,21.56,21.8,21.18,5.356,5.214,327.1,13.95,9.21,0,9.55,0.0005101653,0.0006585544,2.5E-007
"2017-12-04 01:10:00",11955,"CKVY",12.5,24.21,23.93,24.21,23.71,84.4,90.2,84.4,0.374,20.7,21.42,20.05,5.275,5.307,288.1,18.35,8.11,0,9.55,0.0005101653,0.0006585544,2.5E-007
"2017-12-04 01:15:00",11956,"CKVY",12.5,24.33,24.25,24.45,24.08,83.1,84.3,82.6,0.37,19.98,20.21,19.76,6.237,5.647,291,9.8,13.15,0,9.56,0.001127619,0.001390938,2.5E-007
"2017-12-04 01:20:00",11957,"CKVY",12.49,24.15,24.28,24.45,24.02,84.1,84.8,81.8,0.372,19.92,20.28,19.56,7.472,6.938,280.2,7.636,12.49,0,9.56,0.001127619,0.001390938,2.5E-007
"2017-12-04 01:25:00",11958,"CKVY",12.5,24.27,24.21,24.39,24.02,82.3,84.7,82.2,0.366,19.9,20.22,19.57,8.78,8.07,282.8,8.97,13.59,0,9.56,0.001127619,0.001390938,2.5E-007
"2017-12-04 01:30:00",11959,"CKVY",12.5,24.21,24.28,24.39,24.14,83.9,83.9,82.2,0.372,19.84,20.15,19.57,9.15,9.13,288.5,10.03,14.47,0,9.56,0.001795796,0.002113881,2.5E-007
"2017-12-04 01:35:00",11960,"CKVY",12.5,24.21,24.26,24.45,24.08,83.4,83.8,82.4,0.37,19.85,20.02,19.69,9.41,9.25,291.6,8.87,14.25,0,9.56,0.001795796,0.002113881,2.5E-007
"2017-12-04 01:40:00",11961,"CKVY",12.5,24.58,24.34,24.64,24.08,80.6,83.7,80.6,0.363,19.81,20.1,19.43,9.83,9.59,291,7.486,16.22,0,9.56,0.001795796,0.002113881,2.5E-007
"2017-12-04 01:45:00",11962,"CKVY",12.5,24.58,24.39,24.7,24.21,82,83.9,80.6,0.369,19.93,20.18,19.48,9.51,9.5,299.4,11.2,17.1,0,9.56,0.001932085,0.002235592,2.5E-007
"2017-12-04 01:50:00",11963,"CKVY",12.49,24.33,24.4,24.58,24.21,83.9,83.9,81.9,0.374,20,20.2,19.67,10.22,9.69,298.3,11.62,17.76,0,9.56,0.001932085,0.002235592,2.5E-007
"2017-12-04 01:55:00",11964,"CKVY",12.5,24.33,24.2,24.45,24.02,83,85.9,83,0.37,20.23,20.58,19.9,10.9,10.57,298.9,8.96,21.04,0,9.56,0.001932085,0.002235592,2.5E-007
"2017-12-04 02:00:00",11965,"CKVY",12.5,24.27,24.29,24.45,24.14,83,84.4,82.3,0.369,19.98,20.29,19.72,12.27,11.74,299.3,9.89,19.29,0,9.56,0.001896661,0.002167884,2.5E-007
"2017-12-04 02:05:00",11966,"CKVY",12.5,24.08,24.22,24.45,24.02,85.4,85.4,82.7,0.377,20.1,20.43,19.78,11.94,12.35,313.1,11.19,17.97,0,9.56,0.001896661,0.002167884,2.5E-007
"2017-12-04 02:10:00",11967,"CKVY",12.5,23.84,23.92,24.15,23.71,88.7,88.7,85.4,0.387,20.6,20.98,20.31,10.59,11.44,328.8,9.98,13.15,0,9.56,0.001896661,0.002167884,2.5E-007
"2017-12-04 02:15:00",11968,"CKVY",12.5,23.59,23.66,23.84,23.53,89.9,89.9,88.6,0.389,21.01,21.18,20.85,9.03,9.76,329.6,10.06,11.84,0,9.56,0.001538969,0.001749767,2.5E-007
"2017-12-04 02:20:00",11969,"CKVY",12.46,23.53,23.58,23.71,23.4,90.3,90.5,89.9,0.389,21.16,21.32,20.97,8.12,8.42,325.5,11.34,11.84,0,9.56,0.001538969,0.001749767,2.5E-007
"2017-12-04 02:25:00",11970,"CKVY",12.49,23.71,23.61,23.77,23.41,90.1,90.7,90.1,0.391,21.24,21.36,20.98,7.945,7.977,324.9,11.14,12.06,0,9.56,0.001538969,0.001749767,2.5E-007
"2017-12-04 02:30:00",11971,"CKVY",12.5,23.71,23.77,23.84,23.59,89.5,90.1,89.4,0.389,21.18,21.34,21.01,8.33,8.09,314.7,9.71,16.44,0,9.56,0.00104187,0.001222272,2.5E-007
"2017-12-04 02:35:00",11972,"CKVY",12.5,23.84,23.82,23.9,23.65,88.2,89.4,88.2,0.385,20.94,21.18,20.74,9.46,8.94,312.9,9.41,17.1,0,9.56,0.00104187,0.001222272,2.5E-007
"2017-12-04 02:40:00",11973,"CKVY",12.48,23.77,23.85,23.96,23.71,87.9,88.2,87.5,0.383,20.76,20.96,20.6,11.59,10.45,314.1,9.71,20.39,0,9.56,0.00104187,0.001222272,2.5E-007
"2017-12-04 02:45:00",11974,"CKVY",12.49,23.71,23.69,23.84,23.53,89.6,89.9,87.9,0.389,21.02,21.18,20.73,11.59,11.71,321.4,11.08,14.47,0,9.57,0.001299886,0.00148826,2.5E-007
"2017-12-04 02:50:00",11975,"CKVY",12.5,23.65,23.73,23.84,23.59,89.9,90,89,0.389,21.06,21.25,20.84,10.72,11.11,324.2,11.91,13.59,0,9.56,0.001299886,0.00148826,2.5E-007
"2017-12-04 02:55:00",11976,"CKVY",12.5,23.59,23.67,23.84,23.59,91,91.1,89.8,0.393,21.31,21.53,21.02,8.7,9.83,326.4,12.23,14.69,0,9.57,0.001299886,0.00148826,2.5E-007
"2017-12-04 03:00:00",11977,"CKVY",12.5,23.59,23.65,23.78,23.53,90.7,91.5,90.7,0.392,21.46,21.59,21.26,8.2,8.33,331,13.97,13.59,0,9.57,0.001074977,0.001237611,2.5E-007
"2017-12-04 03:05:00",11978,"CKVY",12.5,23.71,23.76,24.02,23.59,86.2,90.6,86.2,0.374,20.72,21.35,20.09,9.72,8.94,326.3,11.41,19.95,0,9.57,0.001074977,0.001237611,2.5E-007
"2017-12-04 03:10:00",11979,"CKVY",12.5,23.53,23.61,23.84,23.4,83.5,86.2,83.5,0.36,19.85,20.19,19.26,11.83,10.55,316.1,9.65,24.11,0,9.57,0.001074977,0.001237611,2.5E-007
"2017-12-04 03:15:00",11980,"CKVY",12.49,23.28,23.39,23.59,23.22,83,83.8,82.6,0.354,19.04,19.35,18.81,15.17,13.59,317.8,10.32,29.59,0,9.57,0.00165797,0.001887092,2.5E-007
"2017-12-04 03:20:00",11981,"CKVY",12.5,23.16,23.16,23.4,22.91,83.1,83.8,82.7,0.353,18.79,18.93,18.61,17.34,16.21,316.7,9.57,30.91,0,9.57,0.00165797,0.001887092,2.5E-007
"2017-12-04 03:25:00",11982,"CKVY",12.49,22.91,22.99,23.22,22.85,83.4,83.7,82.6,0.35,18.68,18.84,18.58,18.68,18.24,314.8,9.08,26.08,0,9.57,0.00165797,0.001887092,2.5E-007
"2017-12-04 03:30:00",11983,"CKVY",12.49,22.97,22.91,23.09,22.72,82.8,83.9,82.8,0.349,18.67,18.82,18.43,18.59,18.58,312.2,9.6,26.08,0,9.57,0.002072631,0.002267816,2.5E-007
"2017-12-04 03:35:00",11984,"CKVY",12.49,22.91,23.01,23.16,22.78,82.7,83,82.3,0.347,18.5,18.7,18.34,18.48,18.61,309.8,10.54,30.69,0,9.57,0.002072631,0.002267816,2.5E-007
"2017-12-04 03:40:00",11985,"CKVY",12.49,22.79,22.83,22.97,22.66,82.9,83.7,82.4,0.346,18.43,18.6,18.23,18.25,18.23,309.2,9.67,29.59,0,9.57,0.002072631,0.002267816,2.5E-007
"2017-12-04 03:45:00",11986,"CKVY",12.49,22.97,22.83,23.03,22.6,82.3,83.3,81.9,0.347,18.31,18.49,18.11,18.23,18.3,309.2,11.06,24.77,0,9.57,0.002149955,0.002345811,2.5E-007
"2017-12-04 03:50:00",11987,"CKVY",12.49,22.73,22.9,23.16,22.66,81.7,82.4,81.1,0.34,18.15,18.5,17.94,17.27,17.72,309.2,11.33,26.52,0,9.56,0.002149955,0.002345811,2.5E-007
"2017-12-04 03:55:00",11988,"CKVY",12.49,22.73,22.71,22.85,22.6,80.6,82.2,80.6,0.336,17.89,18.11,17.63,17.17,17.3,309.5,9.74,25.87,0,9.56,0.002149955,0.002345811,2.5E-007
"2017-12-04 04:00:00",11989,"CKVY",12.49,22.48,22.63,22.85,22.42,82.2,82.2,80.6,0.339,17.75,18,17.55,17.15,17.14,305.9,10.01,25.43,0,9.57,0.002265889,0.002481586,2.5E-007
"2017-12-04 04:05:00",11990,"CKVY",12.49,22.67,22.63,22.79,22.42,81.7,82.3,81.2,0.34,17.89,18.05,17.66,18.35,17.76,303.6,9.04,28.72,0,9.57,0.002265889,0.002481586,2.5E-007
"2017-12-04 04:10:00",11991,"CKVY",12.49,22.67,22.69,22.86,22.55,81.2,82,81.1,0.338,17.85,18.02,17.67,17.66,18.19,308.2,9.67,25.87,0,9.57,0.002265889,0.002481586,2.5E-007
"2017-12-04 04:15:00",11992,"CKVY",12.49,22.61,22.73,22.85,22.61,81.1,81.2,80.3,0.336,17.75,17.9,17.58,16.73,17.23,307.9,9.42,23.67,0,9.57,0.002283936,0.002497811,2.5E-007
"2017-12-04 04:20:00",11993,"CKVY",12.48,22.73,22.7,22.85,22.55,80.2,81.4,80.2,0.334,17.64,17.88,17.41,14.22,15.45,312.5,10.07,19.51,0,9.56,0.002283936,0.002497811,2.5E-007
"2017-12-04 04:25:00",11994,"CKVY",12.49,22.55,22.63,22.79,22.48,80.4,80.6,79.94,0.332,17.49,17.63,17.36,13.12,13.55,315.4,11.12,19.73,0,9.56,0.002283936,0.002497811,2.5E-007
"2017-12-04 04:30:00",11995,"CKVY",12.49,22.48,22.58,22.73,22.42,79.6,80.4,79.46,0.328,17.26,17.47,17.1,13.11,13.12,314.7,11.12,22.8,0,9.57,0.00230964,0.002570704,2.5E-007
"2017-12-04 04:35:00",11996,"CKVY",12.48,22.3,22.42,22.61,22.24,80.4,80.6,79.46,0.329,17.2,17.36,17.06,12.6,13,318.9,11.06,17.76,0,9.57,0.00230964,0.002570704,2.5E-007
"2017-12-04 04:40:00",11997,"CKVY",12.49,22.36,22.36,22.48,22.18,79.95,80.4,79.53,0.328,17.08,17.25,16.87,12.83,12.63,319.5,11.18,21.48,0,9.56,0.00230964,0.002570704,2.5E-007
"2017-12-04 04:45:00",11998,"CKVY",12.49,22.48,22.38,22.55,22.24,79.26,80,79.26,0.327,17.04,17.16,16.91,12.85,12.68,316.9,10.72,22.8,0,9.57,0.002282136,0.002559815,2.5E-007
"2017-12-04 04:50:00",11999,"CKVY",12.49,22.3,22.34,22.48,22.11,78.88,80.4,78.88,0.323,17,17.23,16.74,13.88,13.11,310.9,11.07,23.89,0,9.57,0.002282136,0.002559815,2.5E-007
"2017-12-04 04:55:00",12000,"CKVY",12.47,22.24,22.28,22.42,22.05,78.91,79.74,78.78,0.322,16.82,17.03,16.62,15.75,14.91,308.8,9.27,26.74,0,9.57,0.002282136,0.002559815,2.5E-007
"2017-12-04 05:00:00",12001,"CKVY",12.48,21.93,22.08,22.24,21.93,79.77,80,78.91,0.321,16.75,16.9,16.59,16.6,16.35,307.6,8.83,27.4,0,9.57,0.002385523,0.00264317,2.5E-007
"2017-12-04 05:05:00",12002,"CKVY",12.47,21.62,21.82,22.05,21.56,80.4,80.5,79.09,0.32,16.57,16.73,16.41,17.35,17.24,306.8,9.08,27.84,0,9.57,0.002385523,0.00264317,2.5E-007
"2017-12-04 05:10:00",12003,"CKVY",12.49,21.87,21.76,21.99,21.5,78.57,80.5,78.57,0.316,16.37,16.65,16.16,16.92,17.11,307.6,10.26,26.96,0,9.57,0.002385523,0.00264317,2.5E-007
"2017-12-04 05:15:00",12004,"CKVY",12.49,21.93,21.87,21.99,21.74,78.64,78.98,78.33,0.317,16.25,16.35,16.12,16.66,16.79,310,9.82,25.43,0,9.56,0.002434176,0.002667306,2.5E-007
"2017-12-04 05:20:00",12005,"CKVY",12.48,21.99,21.89,22.11,21.62,77.4,78.91,77.33,0.313,16.17,16.37,15.96,16.47,16.36,313.5,11.62,26.96,0,9.56,0.002434176,0.002667306,2.5E-007
"2017-12-04 05:25:00",12006,"CKVY",12.48,21.99,21.95,22.11,21.8,77.75,77.92,77.09,0.314,16.01,16.13,15.87,16.08,16.25,314.2,10.3,25.43,0,9.56,0.002434176,0.002667306,2.5E-007
"2017-12-04 05:30:00",12007,"CKVY",12.48,21.99,21.99,22.24,21.8,77.88,78.19,76.78,0.315,16.03,16.2,15.82,16.04,16.02,316.4,9.37,25.65,0,9.56,0.002599048,0.002858864,2.5E-007
"2017-12-04 05:35:00",12008,"CKVY",12.48,21.99,21.97,22.11,21.87,76.96,77.88,76.85,0.311,15.99,16.17,15.74,16.06,16.19,317.9,10.31,27.4,0,9.56,0.002599048,0.002858864,2.5E-007
"2017-12-04 05:40:00",12009,"CKVY",12.48,21.74,21.88,22.05,21.74,77.78,77.82,76.92,0.311,15.88,15.99,15.76,15.89,16.06,313.1,10.23,24.99,0,9.57,0.002599048,0.002858864,2.5E-007
"2017-12-04 05:45:00",12010,"CKVY",12.48,21.56,21.61,21.74,21.43,78.36,78.54,77.82,0.311,15.9,15.99,15.78,14.99,15.3,309.8,10.29,22.58,0,9.57,0.002588667,0.002851811,2.5E-007
"2017-12-04 05:50:00",12011,"CKVY",12.48,21.5,21.51,21.74,21.25,78.5,79.15,78.09,0.311,15.89,16.02,15.75,14.05,14.36,309.6,9.4,21.26,0,9.56,0.002588667,0.002851811,2.5E-007
"2017-12-04 05:55:00",12012,"CKVY",12.48,21.5,21.46,21.68,21.25,77.95,79.26,77.85,0.308,15.83,16.01,15.66,13.48,13.56,305.9,9.79,19.95,0,9.56,0.002588667,0.002851811,2.5E-007
"2017-12-04 06:00:00",12013,"CKVY",12.48,21.43,21.53,21.74,21.37,77.95,78.5,77.26,0.308,15.69,15.88,15.51,13.88,13.72,301.3,9.21,21.48,0,9.56,0.002416294,0.002688704,2.5E-007
"2017-12-04 06:05:00",12014,"CKVY",12.48,21,21.4,21.62,21,79.16,79.16,77.4,0.307,15.62,15.77,15.44,14.33,14.38,307.4,9.71,21.04,0,9.56,0.002416294,0.002688704,2.5E-007
"2017-12-04 06:10:00",12015,"CKVY",12.48,20.81,20.94,21.12,20.75,79.33,79.84,79.12,0.305,15.6,15.77,15.37,13.28,13.9,311,9.35,16.44,0,9.56,0.002416294,0.002688704,2.5E-007
"2017-12-04 06:15:00",12016,"CKVY",12.48,20.75,20.76,20.88,20.57,79.05,79.6,79.05,0.303,15.38,15.56,15.22,12.23,12.86,303.6,9.18,16.66,0,9.56,0.002301423,0.002562035,2.5E-007
"2017-12-04 06:20:00",12017,"CKVY",12.48,20.88,20.86,21.12,20.63,78.23,79.05,78.02,0.301,15.22,15.38,15,11.36,11.67,299.4,9.08,17.97,0,9.56,0.002301423,0.002562035,2.5E-007
"2017-12-04 06:25:00",12018,"CKVY",12.48,20.88,20.91,21.19,20.63,77.81,78.23,77.33,0.3,15.07,15.27,14.86,12.45,11.92,296.6,8.44,19.07,0,9.56,0.002301423,0.002562035,2.5E-007
"2017-12-04 06:30:00",12019,"CKVY",12.48,20.69,20.84,21,20.63,77.81,77.95,77.4,0.298,14.97,15.17,14.79,12.8,12.59,294.3,8.39,19.95,0,9.56,0.002324904,0.002616181,2.5E-007
"2017-12-04 06:35:00",12020,"CKVY",12.48,21,20.88,21.19,20.63,76.71,77.85,76.71,0.297,14.94,15.31,14.78,13.26,12.95,307.9,18.04,19.29,0,9.56,0.002324904,0.002616181,2.5E-007
"2017-12-04 06:40:00",12021,"CKVY",12.48,20.63,20.73,21.06,20.57,77.16,77.33,76.68,0.294,14.67,14.92,14.5,12.89,13.11,293.1,8.69,17.97,0,9.56,0.002324904,0.002616181,2.5E-007
"2017-12-04 06:45:00",12022,"CKVY",12.48,20.57,20.51,20.75,20.32,77.13,77.68,77.09,0.293,14.55,14.73,14.38,12.62,12.68,292.6,8.24,17.76,0,9.56,0.0024218,0.002708711,2.5E-007
"2017-12-04 06:50:00",12023,"CKVY",12.48,20.13,20.35,20.63,20.07,77.81,77.81,77.13,0.291,14.43,14.62,14.24,11.55,12.22,299.2,9.58,15.56,0,9.56,0.0024218,0.002708711,2.5E-007
"2017-12-04 06:55:00",12024,"CKVY",12.48,20.14,20.11,20.32,19.89,77.92,78.23,77.68,0.291,14.34,14.51,14.13,10.89,11.19,305.2,9,15.34,0,9.56,0.0024218,0.002708711,2.5E-007
"2017-12-04 07:00:00",12025,"CKVY",12.48,20.14,20.04,20.2,19.83,77.96,78.37,77.75,0.291,14.3,14.47,14.08,10.25,10.56,302.8,8.79,16.22,0,9.56,0.002243712,0.002536961,2.5E-007
"2017-12-04 07:05:00",12026,"CKVY",12.47,19.89,19.97,20.33,19.71,78.1,78.24,77.44,0.289,14.18,14.47,13.93,9.94,10.05,310.8,10.62,14.91,0,9.56,0.002243712,0.002536961,2.5E-007
"2017-12-04 07:10:00",12027,"CKVY",12.48,19.9,20.02,20.27,19.77,77.96,78.13,77.45,0.288,14.19,14.38,13.97,9.28,9.75,315.9,11.7,15.34,0,9.56,0.002243712,0.002536961,2.5E-007
"2017-12-04 07:15:00",12028,"CKVY",12.48,20.02,19.86,20.02,19.65,78.24,78.62,77.96,0.291,14.19,14.36,14.01,8.5,8.97,309.1,10.97,11.84,0.002187952,9.56,0.002117859,0.002432212,2.5E-007
"2017-12-04 07:20:00",12029,"CKVY",12.48,19.65,19.83,20.02,19.59,78.31,78.41,77.96,0.286,14.13,14.34,13.95,7.636,8.02,310.9,11.95,10.74,0.06052088,9.56,0.002117859,0.002432212,2.5E-007
"2017-12-04 07:25:00",12030,"CKVY",12.48,19.53,19.61,19.83,19.4,78.1,78.65,78.03,0.284,13.97,14.16,13.79,6.404,6.9,330.6,14.89,7.672,0.2127457,9.56,0.002117859,0.002432212,2.5E-007
"2017-12-04 07:30:00",12031,"CKVY",12.48,18.78,19.37,19.83,18.78,79.51,79.61,77.48,0.28,13.76,14.04,13.48,4.738,5.606,23.47,33.96,6.576,0.5537323,9.56,0.001866432,0.002220385,0.0009213972
"2017-12-04 07:35:00",12032,"CKVY",12.47,18.54,18.54,18.84,18.35,81.4,81.4,79.48,0.284,13.59,13.87,13.37,3.828,4.223,30.32,11.22,6.576,1.145906,9.56,0.001866432,0.002220385,0.0009213972
"2017-12-04 07:40:00",12033,"CKVY",12.47,18.66,18.55,18.78,18.29,80.9,81.7,80.9,0.284,13.77,14.05,13.43,3.974,3.853,38.53,8.72,7.672,2.023073,9.56,0.001866432,0.002220385,0.0009213972
"2017-12-04 07:45:00",12034,"CKVY",12.48,18.54,18.8,19.09,18.41,80,81,79.55,0.279,13.75,14.06,13.2,4.806,4.376,31.64,11.13,7.672,3.175976,9.55,0.001386441,0.001744248,0.00606231
"2017-12-04 07:50:00",12035,"CKVY",12.48,18.91,18.69,18.91,18.47,80,80.5,79.79,0.284,13.61,13.91,13.34,4.973,4.961,357.7,15.68,7.014,4.563935,9.55,0.001386441,0.001744248,0.00606231
"2017-12-04 07:55:00",12036,"CKVY",12.49,18.97,18.9,19.28,18.54,78.24,80.1,78.1,0.278,13.52,13.91,13.21,5.076,5.041,343,12.78,11.4,6.105288,9.55,0.001386441,0.001744248,0.00606231
"2017-12-04 08:00:00",12037,"CKVY",12.49,18.1,19.09,19.65,17.98,79,79,76.73,0.27,13.25,13.78,12.17,5.346,5.29,322.6,21.14,9.43,7.682829,9.55,0.001331701,0.003278301,0.01575258
"2017-12-04 08:05:00",12038,"CKVY",12.48,18.85,18.67,19.28,18.1,77.45,79.61,77.35,0.274,13.2,13.75,12.73,5.63,5.453,346.6,18.85,8.77,9.231783,9.55,0.001331701,0.003278301,0.01575258
"2017-12-04 08:10:00",12039,"CKVY",12.51,18.41,18.67,18.91,18.35,78.17,78.52,77.42,0.271,12.98,13.26,12.68,5.476,5.599,8.03,9.04,7.891,10.76509,9.55,0.001331701,0.003278301,0.01575258
"2017-12-04 08:15:00",12040,"CKVY",12.51,17.98,18.25,18.54,17.86,78.69,78.79,78.07,0.268,12.68,12.93,12.31,5.146,5.201,7.846,11.64,6.576,12.36121,9.56,0.003030415,0.005188157,0.03512529
"2017-12-04 08:20:00",12041,"CKVY",12.52,17.73,17.67,18.04,17.42,79.69,79.89,78.45,0.268,12.33,12.66,11.98,5.209,5.136,11.89,9.2,8.99,14.09621,9.55,0.003030415,0.005188157,0.03512529
"2017-12-04 08:25:00",12042,"CKVY",12.55,17.92,17.73,18.04,17.43,79.35,80,78.63,0.269,12.44,12.79,11.94,5.516,5.375,15.05,9.8,8.33,16.1447,9.56,0.003030415,0.005188157,0.03512529
"2017-12-04 08:30:00",12043,"CKVY",12.64,17.18,17.82,18.29,17.18,78.04,79.35,77.36,0.257,12.26,12.95,11.47,4.98,5.336,346.1,19.8,6.138,19.91703,9.56,0.003561841,0.005618562,0.06513981
"2017-12-04 08:35:00",12044,"CKVY",12.63,18.85,18.05,18.98,16.87,76.74,80.2,76.64,0.271,12.49,13.27,11.3,4.881,4.9,4.896,13.99,8.11,25.79515,9.55,0.003561841,0.005618562,0.06513981
"2017-12-04 08:40:00",12045,"CKVY",12.64,19.23,19.1,19.29,18.85,75.37,76.77,75.23,0.271,12.69,12.96,12.43,4.561,4.731,5.647,13.96,9.21,28.59147,9.56,0.003561841,0.005618562,0.06513981
"2017-12-04 08:45:00",12046,"CKVY",12.74,19.29,19.36,19.6,19.04,74.95,75.47,74.51,0.27,12.72,13.02,12.47,5.107,4.805,16.42,13.38,7.672,34.43463,9.56,0.004600992,0.006886518,0.09854715
"2017-12-04 08:50:00",12047,"CKVY",12.81,20.03,19.57,20.03,19.16,74.82,75.16,74.75,0.278,12.93,13.33,12.53,5.031,5.09,17.82,13.11,8.99,48.41345,9.56,0.004600992,0.006886518,0.09854715
"2017-12-04 08:55:00",12048,"CKVY",12.87,20.96,20.42,20.96,19.97,71.86,74.78,71.86,0.278,13.37,13.54,13.21,5.348,5.109,1.233,19.32,10.74,71.08291,9.56,0.004600992,0.006886518,0.09854715
"2017-12-04 09:00:00",12049,"CKVY",12.91,21.15,21.04,21.27,20.78,72.17,73.1,71.52,0.281,13.49,13.79,13.15,5.49,5.371,8.23,17.64,9.43,92.19353,9.56,0.006508214,0.009379302,0.132689
"2017-12-04 09:05:00",12050,"CKVY",12.92,21.03,21.05,21.21,20.84,73.17,73.52,71.76,0.284,13.58,14.01,13.26,5.354,5.518,355.5,16.19,6.357,99.35429,9.57,0.006508214,0.009379302,0.132689
"2017-12-04 09:10:00",12051,"CKVY",12.94,21.09,21.1,21.27,20.96,72.65,73.86,72.35,0.282,13.77,14.07,13.54,4.678,5.114,9.56,17.32,6.357,95.14217,9.57,0.006508214,0.009379302,0.132689
"2017-12-04 09:15:00",12052,"CKVY",12.97,21.15,21.15,21.27,21.03,73.04,73.24,71.59,0.285,13.68,13.99,13.4,4.57,4.622,30.05,12.15,7.453,89.55536,9.57,0.007777153,0.01083984,0.1664266
"2017-12-04 09:20:00",12053,"CKVY",13.05,21.4,21.33,21.52,21.09,71.11,73.34,70.45,0.28,13.61,13.98,13.28,4.839,4.697,20.65,15.12,7.453,90.12314,9.57,0.007777153,0.01083984,0.1664266
"2017-12-04 09:25:00",12054,"CKVY",13.13,21.27,21.34,21.46,21.21,72.62,73.68,71.11,0.285,13.84,14.36,13.42,5.068,4.89,22.89,12.58,6.576,101.8977,9.57,0.007777153,0.01083984,0.1664266
"2017-12-04 09:30:00",12055,"CKVY",13.21,21.39,21.3,21.46,21.15,72.34,73.17,71.72,0.285,13.82,14.14,13.45,5.272,5.18,14.51,10.65,7.891,113.1779,9.58,0.009383279,0.01253622,0.1990872
"2017-12-04 09:35:00",12056,"CKVY",13.33,21.64,21.54,21.77,21.33,71.52,73.2,71.24,0.285,13.96,14.3,13.65,5.06,5.128,6.684,13.83,6.795,123.3232,9.58,0.009383279,0.01253622,0.1990872
"2017-12-04 09:40:00",12057,"CKVY",13.35,21.64,21.7,21.89,21.52,71.38,73.03,70.83,0.284,13.99,14.53,13.52,4.9,4.968,34.11,14.97,6.795,127.2919,9.58,0.009383279,0.01253622,0.1990872
"2017-12-04 09:45:00",12058,"CKVY",13.56,21.76,21.72,21.89,21.52,72.17,72.58,71.1,0.289,13.98,14.42,13.61,3.985,4.415,349.6,25.53,4.822,120.6396,9.58,0.01025145,0.01347917,0.2300809
"2017-12-04 09:50:00",12059,"CKVY",13.56,21.64,21.68,21.89,21.45,74.54,74.71,72.1,0.297,14.51,14.96,13.89,4.194,4.037,324.6,12.62,10.3,115.6668,9.58,0.01025145,0.01347917,0.2300809
"2017-12-04 09:55:00",12060,"CKVY",13.62,21.89,21.76,21.89,21.64,74.12,74.61,73.57,0.298,14.77,14.95,14.56,5.266,4.707,332.9,12.38,10.52,104.0396,9.58,0.01025145,0.01347917,0.2300809
"2017-12-04 10:00:00",12061,"CKVY",13.75,22.25,22,22.25,21.76,71.92,74.6,71.72,0.294,14.79,15.1,14.39,7.03,6.073,334.7,12.6,12.49,103.9669,9.58,0.009899005,0.01298567,0.258916
"2017-12-04 10:05:00",12062,"CKVY",13.79,22.13,22.27,22.38,22.13,69.96,71.99,69.96,0.284,14.22,14.64,13.82,8.41,7.833,334.1,9.15,14.03,103.3836,9.58,0.009899005,0.01298567,0.258916
"2017-12-04 10:10:00",12063,"CKVY",14.07,22.62,22.43,22.68,22.13,70.88,70.88,69.72,0.294,14.15,14.6,13.8,8.83,8.65,321.1,13.62,12.49,111.353,9.58,0.009899005,0.01298567,0.258916
"2017-12-04 10:15:00",12064,"CKVY",14.04,22.99,22.93,23.24,22.5,67.69,71.02,67.45,0.285,14.39,14.96,13.82,9.07,8.93,324.1,12.26,15.34,133.577,9.58,0.01362668,0.01863711,0.2858526
"2017-12-04 10:20:00",12065,"CKVY",13.93,23.24,23.05,23.24,22.87,68.44,68.48,66.66,0.291,13.85,14.39,13.46,9.5,9.32,316,8.96,16,167.3734,9.58,0.01362668,0.01863711,0.2858526
"2017-12-04 10:25:00",12066,"CKVY",13.87,23.18,23.19,23.3,23.05,68.03,68.41,67.07,0.289,14.07,14.38,13.82,9.56,9.69,314.7,9.62,14.69,213.4658,9.58,0.01362668,0.01863711,0.2858526
"2017-12-04 10:30:00",12067,"CKVY",13.84,23.05,23.14,23.36,22.99,66.41,68.34,66,0.281,13.92,14.28,13.4,8.81,9.12,317.7,12.72,13.59,230.6023,9.58,0.01773961,0.02373534,0.3102762
"2017-12-04 10:35:00",12068,"CKVY",13.83,22.99,22.96,23.11,22.81,67.48,67.93,66.28,0.284,13.64,14.09,13.27,8.49,8.49,317.7,12.65,16.66,220.0553,9.58,0.01773961,0.02373534,0.3102762
"2017-12-04 10:40:00",12069,"CKVY",13.82,22.87,22.88,23.05,22.68,66.28,68.48,65.59,0.278,13.63,14.23,12.93,8.23,8.18,322.6,10.66,13.81,183.7159,9.58,0.01773961,0.02373534,0.3102762
"2017-12-04 10:45:00",12070,"CKVY",13.81,23.18,22.97,23.24,22.74,66.62,68.03,66.28,0.283,13.71,14.08,13.19,9.02,8.71,318.6,11.69,14.03,167.1288,9.58,0.01558276,0.02117449,0.3320376
"2017-12-04 10:50:00",12071,"CKVY",13.79,23.23,23.3,23.61,23.11,66.89,67.48,65.89,0.285,13.85,14.41,13.4,9.2,9.11,321.6,11.32,17.1,183.7686,9.58,0.01558276,0.02117449,0.3320376
"2017-12-04 10:55:00",12072,"CKVY",13.78,23.48,23.22,23.48,23.04,68.64,69.02,66.96,0.295,14.29,14.77,13.81,9.66,9.51,315.1,10.9,15.78,208.7153,9.58,0.01558276,0.02117449,0.3320376
"2017-12-04 11:00:00",12073,"CKVY",13.76,24.47,23.97,24.47,23.35,67.23,69.19,66.44,0.301,14.98,15.65,14.56,9.34,9.64,312.2,14.34,12.28,250.5936,9.58,0.02042668,0.02661015,0.3505671
"2017-12-04 11:05:00",12074,"CKVY",13.76,23.85,24.17,24.47,23.78,64.93,67.4,64.86,0.284,14.47,15.12,13.74,9.14,9.26,327.7,12.53,13.59,299.4053,9.58,0.02042668,0.02661015,0.3505671
"2017-12-04 11:10:00",12075,"CKVY",13.75,25.45,24.54,25.52,23.72,65.1,66.85,64.93,0.304,14.78,15.86,13.69,8.54,8.79,326.8,10.75,12.06,368.07,9.59,0.02042668,0.02661015,0.3505671
"2017-12-04 11:15:00",12076,"CKVY",13.76,24.34,25.2,25.83,24.28,68.6,68.64,64.96,0.306,15.66,16.14,15.2,9.03,8.67,309,11.26,14.69,444.2935,9.59,0.0294016,0.0363163,0.366174
"2017-12-04 11:20:00",12077,"CKVY",13.77,23.85,23.96,24.28,23.6,69.7,70.63,68.53,0.304,15.44,15.9,14.99,8.84,8.98,310.1,9.96,13.15,416.3419,9.59,0.0294016,0.0363163,0.366174
"2017-12-04 11:25:00",12078,"CKVY",13.76,24.28,24.05,24.4,23.66,69.08,70.05,68.53,0.307,15.47,15.98,15.01,9.42,9.13,299.4,9.82,13.81,370.1492,9.59,0.0294016,0.0363163,0.366174
"2017-12-04 11:30:00",12079,"CKVY",13.75,24.34,24.33,24.65,24.09,69.57,69.84,67.81,0.31,15.51,16.21,15.11,9.81,9.71,304.5,10.95,14.91,318.2567,9.59,0.02283954,0.02896713,0.3787637
"2017-12-04 11:35:00",12080,"CKVY",13.75,25.08,24.76,25.08,24.34,68.19,70.8,66.23,0.314,15.79,16.59,15.01,10.02,9.86,309.7,10.22,13.59,362.6375,9.59,0.02283954,0.02896713,0.3787637
"2017-12-04 11:40:00",12081,"CKVY",13.75,25.08,25.21,25.64,24.83,68.63,69.42,66.81,0.316,16.22,16.78,15.5,10.07,10.03,297.1,10.2,12.49,443.3827,9.59,0.02283954,0.02896713,0.3787637
"2017-12-04 11:45:00",12082,"CKVY",13.75,24.21,24.75,25.32,24.15,69.97,71.89,68.53,0.31,16.43,16.99,15.77,8.89,9.44,303.7,11.78,12.06,447.7002,9.59,0.02776737,0.03448837,0.3881283
"2017-12-04 11:50:00",12083,"CKVY",13.75,24.33,24.06,24.39,23.84,69.83,71.34,69.76,0.311,15.85,16.18,15.45,8.13,8.61,311.3,11.22,11.84,382.5922,9.59,0.02776737,0.03448837,0.3881283
"2017-12-04 11:55:00",12084,"CKVY",13.74,24.58,24.63,25.01,24.33,66.8,69.79,66.8,0.301,15.66,16.26,15.06,7.623,7.874,323.5,11.98,12.06,333.49,9.59,0.02776737,0.03448837,0.3881283
"2017-12-04 12:00:00",12085,"CKVY",13.75,25.13,25.15,25.75,24.52,65.91,68.59,65.57,0.304,15.76,16.8,15.09,8.01,7.782,325.8,10.74,12.93,379.3469,9.59,0.02862669,0.03484206,0.3948091
"2017-12-04 12:05:00",12086,"CKVY",13.76,25.63,25.5,26.25,25.07,68.52,69.28,65.43,0.322,16.06,17.45,15.29,8.69,8.31,321.5,11.82,13.59,484.9609,9.59,0.02862669,0.03484206,0.3948091
"2017-12-04 12:10:00",12087,"CKVY",13.76,25.32,25.4,25.69,25.13,65.84,68.45,65.39,0.306,15.91,16.69,15.24,9.07,8.83,319.1,11.08,13.81,520.3088,9.59,0.02862669,0.03484206,0.3948091
"2017-12-04 12:15:00",12088,"CKVY",13.74,25.81,25.6,26,25.2,65.87,67.56,64.67,0.312,15.88,16.57,15.35,9.22,9.13,314.6,9.28,13.15,504.0821,9.59,0.03354329,0.04070036,0.3979926
"2017-12-04 12:20:00",12089,"CKVY",13.76,25.07,25.52,25.87,25.01,65.98,66.25,64.15,0.303,15.47,16.02,15.01,9.55,9.4,312.8,8.83,14.03,486.2572,9.59,0.03354329,0.04070036,0.3979926
"2017-12-04 12:25:00",12090,"CKVY",13.76,25.56,25.02,25.56,24.57,66.18,68.24,65.84,0.31,15.57,16.25,14.79,9.58,9.66,313,9.69,13.37,458.9714,9.59,0.03354329,0.04070036,0.3979926
"2017-12-04 12:30:00",12091,"CKVY",13.77,25,25.76,26.3,25,65.42,68.03,65.29,0.3,16.26,17.05,15.05,9.73,9.71,306.8,10.06,13.81,451.2534,9.59,0.02948327,0.03676108,0.3981146
"2017-12-04 12:35:00",12092,"CKVY",13.77,25.38,25.23,25.81,24.45,67.18,67.62,64.87,0.313,15.51,16.29,14.55,9.17,9.45,307.3,9.85,12.28,415.845,9.59,0.02948327,0.03676108,0.3981146
"2017-12-04 12:40:00",12093,"CKVY",13.77,25.94,26.04,26.49,25.32,65.29,68.41,65.29,0.311,16.5,17.41,15.89,9.13,8.97,302.7,11.24,13.59,441.7977,9.59,0.02948327,0.03676108,0.3981146
"2017-12-04 12:45:00",12094,"CKVY",13.77,26.06,26.3,26.8,25.81,66.18,68.35,65.15,0.317,16.65,17.65,15.73,8.83,8.94,295.8,12.18,13.59,473.517,9.59,0.03405603,0.04146686,0.3946939
"2017-12-04 12:50:00",12095,"CKVY",13.77,26.37,26.06,26.61,25.62,65.73,67.73,64.88,0.319,16.29,17.15,15.63,8.77,8.84,298.1,12.02,13.37,518.7817,9.59,0.03405603,0.04146686,0.3946939
"2017-12-04 12:55:00",12096,"CKVY",13.78,25.99,26.1,26.55,25.68,64.87,67.35,64.08,0.31,16.02,16.74,15.47,8.37,8.75,295.6,11.85,11.62,522.8393,9.59,0.03405603,0.04146686,0.3946939
"2017-12-04 13:00:00",12097,"CKVY",13.78,26.55,26.47,27.04,25.93,63.91,66.76,62.5,0.312,16.14,17.41,15.47,8.28,8.37,315,12.34,12.93,499.5188,9.59,0.03519692,0.04274602,0.3883052
"2017-12-04 13:05:00",12098,"CKVY",13.78,24.94,25.82,26.73,24.94,65.83,66.52,63.25,0.301,15.62,16.63,14.72,8.69,8.36,317.7,12.84,14.47,471.8337,9.59,0.03519692,0.04274602,0.3883052
"2017-12-04 13:10:00",12099,"CKVY",13.78,25.31,25.05,25.43,24.75,64.87,69.16,64.87,0.301,15.61,16.65,15.01,8.95,8.74,313.4,11.47,13.59,389.9311,9.59,0.03519692,0.04274602,0.3883052
"2017-12-04 13:15:00",12100,"CKVY",13.78,25,25.5,26.24,24.81,65.01,67.79,64.46,0.298,15.8,16.99,14.65,8.95,8.89,314,15.55,12.93,344.3096,9.58,0.02363756,0.03031495,0.3789165
"2017-12-04 13:20:00",12101,"CKVY",13.77,27.04,26.08,27.29,24.81,66,69.09,64.69,0.329,16.44,17.54,14.75,7.995,8.62,319,16.29,11.84,329.3763,9.58,0.02363756,0.03031495,0.3789165
"2017-12-04 13:25:00",12102,"CKVY",13.77,25.79,26.53,27.65,25.42,70.08,70.63,66.03,0.332,17.4,18.55,16.33,8.3,8.1,320.7,11.18,14.25,438.3907,9.58,0.02363756,0.03031495,0.3789165
"2017-12-04 13:30:00",12103,"CKVY",13.78,24.99,25.38,25.92,24.93,71.45,74.55,69.74,0.327,17.55,18.6,16.88,9.07,8.78,313,12.09,15.34,483.9335,9.58,0.03390747,0.04074988,0.3655253
"2017-12-04 13:35:00",12104,"CKVY",13.78,24.49,24.67,25.11,24.06,78.12,78.12,71.42,0.351,17.86,19.06,16.99,9.79,9.33,323.3,14.71,13.37,463.6394,9.58,0.03390747,0.04074988,0.3655253
"2017-12-04 13:40:00",12105,"CKVY",13.78,24.8,24.76,24.99,24.43,74.03,78.6,73.65,0.337,18.17,19.08,17.47,10.31,9.93,321.3,12.12,17.97,374.0665,9.58,0.03390747,0.04074988,0.3655253
"2017-12-04 13:45:00",12106,"CKVY",13.78,24.56,24.55,25.36,23.94,76.19,76.26,72.24,0.343,17.51,18.56,16.61,10.26,10.25,316.5,11.82,15.78,361.9387,9.58,0.0222647,0.02765682,0.3494527
"2017-12-04 13:50:00",12107,"CKVY",13.78,25.17,25.22,25.73,24.49,72.24,76.26,72.24,0.334,18.19,18.69,17.5,10.9,10.58,304.6,11.64,15.78,380.5731,9.58,0.0222647,0.02765682,0.3494527
"2017-12-04 13:55:00",12108,"CKVY",13.78,24.99,24.97,25.61,24.43,72.83,74.13,70.49,0.334,17.2,18.46,16.34,11.11,11.2,311.3,12.69,17.97,436.9194,9.58,0.0222647,0.02765682,0.3494527
"2017-12-04 14:00:00",12109,"CKVY",13.78,23.94,24.55,25.48,23.81,72.69,74.06,71.73,0.319,17.08,18.27,16.19,11.35,11.25,310,10.04,16.44,411.4767,9.57,0.02471274,0.03089504,0.3309188
"2017-12-04 14:05:00",12110,"CKVY",13.8,23.81,23.8,24.06,23.57,73,73.86,72.48,0.318,16.41,16.79,16.02,11.18,11.34,309.5,10.1,16.22,350.2811,9.57,0.02471274,0.03089504,0.3309188
"2017-12-04 14:10:00",12111,"CKVY",13.8,24.93,24.21,24.99,23.63,70.97,74.54,69.39,0.324,16.51,17.15,15.68,10.59,10.81,309.9,11.89,15.56,264.0128,9.57,0.02471274,0.03089504,0.3309188
"2017-12-04 14:15:00",12112,"CKVY",13.79,25.36,25.55,26.16,24.93,68.4,70.97,67.43,0.318,16.8,17.57,16.14,10.95,10.62,307.5,10.36,17.76,275.1541,9.57,0.02083744,0.02703549,0.3097815
"2017-12-04 14:20:00",12113,"CKVY",13.8,24.25,24.75,25.42,24.25,71.11,72.35,68.43,0.316,16.67,17.11,16.13,11.45,11.15,307.5,9.17,17.32,327.6109,9.57,0.02083744,0.02703549,0.3097815
"2017-12-04 14:25:00",12114,"CKVY",13.8,24.86,24.63,24.93,24.12,73.38,74.06,71.08,0.334,17.03,17.84,16.17,11.66,11.67,305.5,9.52,16.44,344.7125,9.57,0.02083744,0.02703549,0.3097815
"2017-12-04 14:30:00",12115,"CKVY",13.82,24.06,24.51,24.8,24,70.77,74.13,70.56,0.312,16.99,17.67,15.93,11.2,11.42,321.5,16.25,15.56,289.6492,9.57,0.01750398,0.02354049,0.2854687
"2017-12-04 14:35:00",12116,"CKVY",13.83,24.18,24.45,24.8,24,72.83,72.83,70.08,0.323,16.54,17.29,15.78,10.51,10.88,324.2,13.45,14.91,240.7129,9.57,0.01750398,0.02354049,0.2854687
"2017-12-04 14:40:00",12117,"CKVY",13.85,23.81,23.95,24.31,23.69,70.7,72.69,70.08,0.308,15.86,16.8,15.43,10.75,10.55,319.6,9.42,17.76,199.6179,9.57,0.01750398,0.02354049,0.2854687
"2017-12-04 14:45:00",12118,"CKVY",13.87,23.69,23.67,23.81,23.5,72.55,72.55,70.25,0.315,15.61,16.16,15.29,10.96,10.97,315.9,11.58,16.22,170.8398,9.57,0.01435585,0.0201373,0.2591056
"2017-12-04 14:50:00",12119,"CKVY",13.87,23.94,23.74,23.94,23.5,73.2,73.24,70.97,0.321,16.12,16.61,15.5,10.68,10.91,321.9,10.28,14.47,145.2147,9.56,0.01435585,0.0201373,0.2591056
"2017-12-04 14:55:00",12120,"CKVY",13.87,23.44,23.59,23.94,23.32,72.9,73.93,71.9,0.313,16.17,16.74,15.67,10.01,10.33,329.1,10.82,14.03,138.0208,9.56,0.01435585,0.0201373,0.2591056
"2017-12-04 15:00:00",12121,"CKVY",13.89,23.44,23.32,23.5,23.13,74.13,74.68,72.11,0.318,16.02,16.56,15.62,9.58,9.82,322.6,11.23,16.22,130.3966,9.56,0.01208725,0.0172651,0.2301247
"2017-12-04 15:05:00",12122,"CKVY",13.53,23.26,23.31,23.57,23.07,73.72,75.92,72.9,0.314,16.35,17.09,15.69,9.67,9.6,317.3,11.17,15.78,120.4297,9.56,0.01208725,0.0172651,0.2301247
"2017-12-04 15:10:00",12123,"CKVY",13.42,22.95,23.07,23.32,22.89,73.14,73.72,71.8,0.308,15.56,16.14,15.22,10.2,10.07,323.6,9.97,16.22,109.2063,9.56,0.01208725,0.0172651,0.2301247
"2017-12-04 15:15:00",12124,"CKVY",13.37,22.58,22.69,23.07,22.39,74.51,74.75,72.83,0.309,15.56,15.96,15.28,10.64,10.39,321.1,11.62,16.22,95.29678,9.56,0.01020905,0.01500687,0.1992673
"2017-12-04 15:20:00",12125,"CKVY",13.32,22.45,22.69,23.01,22.45,73.96,74.48,71.9,0.305,15.43,15.78,15.07,10.9,10.66,309.6,14.73,13.59,82.84379,9.56,0.01020905,0.01500687,0.1992673
"2017-12-04 15:25:00",12126,"CKVY",13.29,22.21,22.4,22.58,22.14,75.23,76.33,73.14,0.307,15.63,16.2,15.03,10.48,10.57,296,8.38,14.25,75.13158,9.56,0.01020905,0.01500687,0.1992673
"2017-12-04 15:30:00",12127,"CKVY",13.25,22.09,22.12,22.27,21.96,75.75,77.43,74.61,0.307,15.65,16.23,15.19,9.76,10.17,295.4,9.1,15.12,70.22813,9.56,0.008957282,0.01353424,0.166762
"2017-12-04 15:35:00",12128,"CKVY",13.25,22.03,22.06,22.21,21.9,74.48,75.79,73.45,0.301,15.19,15.64,14.79,9.89,9.84,295,8.96,14.47,65.42661,9.56,0.008957282,0.01353424,0.166762
"2017-12-04 15:40:00",12129,"CKVY",13.26,22.34,22.17,22.4,21.84,73.35,74.69,72.56,0.301,14.96,15.28,14.62,9.73,9.82,294.7,8.82,12.49,62.57319,9.56,0.008957282,0.01353424,0.166762
"2017-12-04 15:45:00",12130,"CKVY",13.24,22.46,22.53,22.77,22.21,71.46,73.77,71.46,0.295,15,15.27,14.63,8.98,9.33,294.6,19.62,15.56,62.23753,9.56,0.008237861,0.01275331,0.1331477
"2017-12-04 15:50:00",12131,"CKVY",13.22,22.59,22.56,22.71,22.4,70.57,71.71,69.58,0.292,14.51,14.95,14.06,8.34,8.73,297.2,9.23,14.47,61.85661,9.56,0.008237861,0.01275331,0.1331477
"2017-12-04 15:55:00",12132,"CKVY",13.22,22.4,22.54,22.71,22.4,69.68,70.99,69.2,0.286,14.29,14.65,13.91,8.58,8.42,295.7,8.3,13.81,60.1975,9.56,0.008237861,0.01275331,0.1331477
"2017-12-04 16:00:00",12133,"CKVY",13.21,22.59,22.47,22.59,22.34,71.09,71.81,69.4,0.295,14.34,14.83,13.85,9.39,8.97,295.6,8.45,14.47,57.99879,9.56,0.007507468,0.01218719,0.09909584
"2017-12-04 16:05:00",12134,"CKVY",13.17,22.53,22.52,22.59,22.35,68.93,71.47,68.93,0.285,14.11,14.76,13.78,10.15,9.71,297,8.52,15.56,55.30227,9.56,0.007507468,0.01218719,0.09909584
"2017-12-04 16:10:00",12135,"CKVY",13.17,22.47,22.55,22.66,22.35,68.31,69,67.59,0.282,13.71,13.98,13.42,10.37,10.32,296.8,7.815,14.69,51.9564,9.56,0.007507468,0.01218719,0.09909584
"2017-12-04 16:15:00",12136,"CKVY",13.17,22.35,22.45,22.59,22.29,70,71.1,68.11,0.287,14.02,14.51,13.54,9.96,10.16,294.1,9.51,12.49,48.60951,9.56,0.006731074,0.01196454,0.06574795
"2017-12-04 16:20:00",12137,"CKVY",13.16,22.4,22.39,22.53,22.28,69.27,70.85,69.2,0.285,14.16,14.4,13.81,8.88,9.39,296.4,9.7,11.4,46.66295,9.56,0.006731074,0.01196454,0.06574795
"2017-12-04 16:25:00",12138,"CKVY",13.13,22.16,22.35,22.47,22.16,70.03,72.02,69.23,0.285,14.21,14.79,13.81,7.537,8.2,301.1,10.46,10.08,45.36132,9.56,0.006731074,0.01196454,0.06574795
"2017-12-04 16:30:00",12139,"CKVY",13.1,22.1,22.21,22.35,21.98,69.34,70.1,68.72,0.281,13.7,14.08,13.49,7.401,7.419,302.9,8.72,12.06,41.3475,9.56,0.002497141,0.006825394,0.0356716
"2017-12-04 16:35:00",12140,"CKVY",13.07,21.55,21.88,22.1,21.55,70.51,70.58,68.42,0.28,13.44,13.72,13.13,7.82,7.673,304.3,8.9,12.28,34.62877,9.56,0.002497141,0.006825394,0.0356716
"2017-12-04 16:40:00",12141,"CKVY",13.04,20.93,21.26,21.61,20.87,72.41,72.61,70.51,0.28,13.53,13.69,13.38,8.48,8.14,305.6,8.29,14.25,26.10436,9.56,0.002497141,0.006825394,0.0356716
"2017-12-04 16:45:00",12142,"CKVY",13.02,20.43,20.69,20.99,20.37,73.09,73.16,72.16,0.276,13.31,13.53,13.13,8.6,8.62,304.2,9.65,12.28,18.60706,9.56,0.001540167,0.005456254,0.01604609
"2017-12-04 16:50:00",12143,"CKVY",13,20.43,20.59,20.8,20.37,71.99,73.13,71.34,0.272,13,13.26,12.77,8.42,8.55,297,9.07,14.25,12.76779,9.55,0.001540167,0.005456254,0.01604609
"2017-12-04 16:55:00",12144,"CKVY",12.98,19.94,20.18,20.49,19.88,73.13,73.2,71.96,0.271,12.82,12.94,12.65,7.953,8.2,302.4,9.69,11.18,8.664532,9.55,0.001540167,0.005456254,0.01604609
"2017-12-04 17:00:00",12145,"CKVY",12.97,19.07,19.46,20,19.07,74.91,74.95,73.13,0.267,12.61,12.8,12.43,6.846,7.379,308.3,8.04,7.453,6.370486,9.55,0.001883741,0.002268606,0.00622777
"2017-12-04 17:05:00",12146,"CKVY",12.96,18.76,18.94,19.13,18.7,75.5,75.53,74.91,0.266,12.42,12.6,12.24,5.784,6.225,309.5,8.4,7.891,4.601762,9.55,0.001883741,0.002268606,0.00622777
"2017-12-04 17:10:00",12147,"CKVY",12.96,18.64,18.74,18.95,18.52,75.43,75.67,75.09,0.264,12.23,12.5,11.99,5.241,5.478,309.1,7.882,9.43,3.154044,9.55,0.001883741,0.002268606,0.00622777
"2017-12-04 17:15:00",12148,"CKVY",12.95,18.4,18.43,18.7,18.15,75.68,75.85,75.23,0.262,12,12.24,11.76,5.517,5.355,306.5,9.06,7.891,1.995834,9.55,0.001125617,0.001455607,0.0009872268
"2017-12-04 17:20:00",12149,"CKVY",12.95,17.29,18.03,18.46,17.29,77.06,77.06,75.54,0.255,11.79,12.07,11.33,5.859,5.723,296,7.398,8.77,1.128652,9.54,0.001125617,0.001455607,0.0009872268
"2017-12-04 17:25:00",12150,"CKVY",12.94,15.99,16.38,17.29,15.87,79.22,79.26,77.02,0.247,10.85,11.35,10.56,5.687,5.798,292.9,5.709,6.795,0.5296482,9.54,0.001125617,0.001455607,0.0009872268
"2017-12-04 17:30:00",12151,"CKVY",12.93,16.17,15.95,16.24,15.8,79.5,79.81,79.19,0.25,10.75,11.06,10.53,5.349,5.55,290.5,6.74,6.357,0.1854302,9.54,0.0008458134,0.001108441,2.5E-007
"2017-12-04 17:35:00",12152,"CKVY",12.93,17.1,16.66,17.1,16.17,78.57,79.53,78.26,0.258,11.2,11.59,10.89,4.41,4.916,302.5,9.58,5.918,0.03832493,9.54,0.0008458134,0.001108441,2.5E-007
"2017-12-04 17:40:00",12153,"CKVY",12.92,18.53,17.9,18.65,17.04,76.71,78.88,76.65,0.267,12.17,12.54,11.51,3.841,4.116,303.3,10.28,4.822,2.913877E-005,9.54,0.0008458134,0.001108441,2.5E-007
"2017-12-04 17:45:00",12154,"CKVY",12.91,18.46,18.71,18.9,18.46,75.06,76.89,75.06,0.261,12.46,12.78,11.88,3.205,3.497,345.8,24.45,3.946,0,9.54,0.0005559121,0.0008090576,2.5E-007
"2017-12-04 17:50:00",12155,"CKVY",12.91,18.53,18.41,18.53,18.28,75.37,76.3,74.93,0.263,12.05,12.24,11.79,2.786,2.899,8.02,9.22,4.384,0,9.54,0.0005559121,0.0008090576,2.5E-007
"2017-12-04 17:55:00",12156,"CKVY",12.91,18.9,18.65,18.9,18.46,75.17,75.75,75.13,0.266,12.17,12.37,11.97,2.61,2.69,28.03,7.795,3.946,0,9.54,0.0005559121,0.0008090576,2.5E-007
"2017-12-04 18:00:00",12157,"CKVY",12.9,19.21,19.07,19.27,18.84,73.83,75.24,73.83,0.265,12.35,12.49,12.19,2.502,2.583,24.46,18.04,4.384,0,9.54,0.0001823853,0.0003879215,2.5E-007
"2017-12-04 18:05:00",12158,"CKVY",12.89,19.46,19.33,19.52,19.09,73.63,74.49,73.56,0.267,12.4,12.61,12.11,3.084,2.789,5.361,14.93,6.576,0,9.55,0.0001823853,0.0003879215,2.5E-007
"2017-12-04 18:10:00",12159,"CKVY",12.89,19.65,19.6,19.77,19.4,71.23,73.7,71.09,0.26,12.05,12.5,11.75,3.82,3.457,5.516,10.4,7.453,0,9.55,0.0001823853,0.0003879215,2.5E-007
"2017-12-04 18:15:00",12160,"CKVY",12.89,19.46,19.67,19.9,19.4,71.4,71.4,70.23,0.259,11.71,11.9,11.54,4.861,4.358,349.1,13.6,8.33,0,9.55,0.000707367,0.001045303,2.5E-007
"2017-12-04 18:20:00",12161,"CKVY",12.89,19.34,19.33,19.53,19.15,71.78,72.36,71.36,0.259,11.73,11.88,11.54,5.368,5.124,349.2,9.29,8.11,0,9.55,0.000707367,0.001045303,2.5E-007
"2017-12-04 18:25:00",12162,"CKVY",12.88,18.41,18.83,19.4,18.41,74.32,74.49,71.78,0.258,11.76,11.95,11.59,5.181,5.312,356.9,9.83,6.357,0,9.55,0.000707367,0.001045303,2.5E-007
"2017-12-04 18:30:00",12163,"CKVY",12.88,18.35,18.27,18.47,18.04,75.25,75.35,74.32,0.26,11.69,11.92,11.45,4.846,4.953,359.9,9.05,5.918,0,9.55,0.001116409,0.001473367,2.5E-007
"2017-12-04 18:35:00",12164,"CKVY",12.88,18.1,18.21,18.41,18.04,75.35,75.42,74.94,0.258,11.68,11.86,11.49,4.381,4.673,359.6,7.843,5.042,0,9.55,0.001116409,0.001473367,2.5E-007
"2017-12-04 18:40:00",12165,"CKVY",12.88,17.92,18.07,18.35,17.79,75.18,75.63,74.87,0.255,11.57,11.77,11.32,4.301,4.292,351.2,9.28,6.795,0,9.55,0.001116409,0.001473367,2.5E-007
"2017-12-04 18:45:00",12166,"CKVY",12.87,17.73,17.87,18.04,17.67,74.56,75.22,74.18,0.251,11.23,11.52,10.98,4.276,4.316,1.73,11.15,6.357,0,9.55,0.0007885742,0.001093703,2.5E-007
"2017-12-04 18:50:00",12167,"CKVY",12.87,17.42,17.67,17.85,17.42,75.22,75.22,74.05,0.25,10.91,11.09,10.7,3.956,4.163,353.9,10.73,5.261,0,9.55,0.0007885742,0.001093703,2.5E-007
"2017-12-04 18:55:00",12168,"CKVY",12.87,17.42,17.32,17.48,17.11,75.32,75.94,75.15,0.25,10.95,11.08,10.78,3.344,3.671,350.7,6.815,3.507,0,9.55,0.0007885742,0.001093703,2.5E-007
"2017-12-04 19:00:00",12169,"CKVY",12.87,17.55,17.57,17.73,17.3,74.46,75.35,74.46,0.249,10.97,11.14,10.79,2.978,3.137,348.3,9.67,5.042,0,9.55,0.0005485694,0.0008211812,2.5E-007
"2017-12-04 19:05:00",12170,"CKVY",12.85,17.55,17.65,17.79,17.42,75.49,75.49,74.05,0.252,10.94,11.16,10.73,3.116,3.008,356,8.69,5.042,0,9.55,0.0005485694,0.0008211812,2.5E-007
"2017-12-04 19:10:00",12171,"CKVY",12.86,17.43,17.5,17.61,17.36,74.57,75.56,74.4,0.248,10.89,11.15,10.62,3.716,3.433,355.8,11.38,6.357,0,9.55,0.0005485694,0.0008211812,2.5E-007
"2017-12-04 19:15:00",12172,"CKVY",12.83,16.87,17.17,17.49,16.81,75.98,75.98,74.43,0.247,10.67,10.83,10.5,3.801,3.806,0.504,8.78,5.261,0,9.55,0.0004695925,0.0007299221,2.5E-007
"2017-12-04 19:20:00",12173,"CKVY",12.85,16.75,16.71,16.93,16.5,76.6,76.74,75.91,0.247,10.57,10.76,10.29,3.633,3.703,19.43,10.75,3.946,0,9.55,0.0004695925,0.0007299221,2.5E-007
"2017-12-04 19:25:00",12174,"CKVY",12.85,17.12,16.89,17.12,16.69,75.61,77.01,75.57,0.248,10.76,10.9,10.55,3.249,3.398,29.79,10.87,4.384,0,9.55,0.0004695925,0.0007299221,2.5E-007
"2017-12-04 19:30:00",12175,"CKVY",12.84,17.25,17.26,17.49,17,73.16,75.64,72.68,0.241,10.42,10.81,10.11,3.299,3.266,36.05,9.38,5.918,0,9.55,0.000433872,0.0006789376,2.5E-007
"2017-12-04 19:35:00",12176,"CKVY",12.84,16.75,16.99,17.31,16.63,73.92,73.92,73.23,0.239,10,10.26,9.7,3.351,3.321,10.78,14.17,4.822,0,9.55,0.000433872,0.0006789376,2.5E-007
"2017-12-04 19:40:00",12177,"CKVY",12.84,16.19,16.46,16.75,16.13,74.3,74.54,73.85,0.234,9.68,9.87,9.43,3.143,3.26,8.86,5.291,3.288,0,9.55,0.000433872,0.0006789376,2.5E-007
"2017-12-04 19:45:00",12178,"CKVY",12.84,15.58,15.99,16.32,15.51,74.78,74.78,74.23,0.229,9.3,9.57,8.91,2.587,2.877,11.41,4.498,2.85,0,9.55,0.0004013667,0.0006479054,2.5E-007
"2017-12-04 19:50:00",12179,"CKVY",12.83,15.7,15.49,15.76,15.27,74.51,75.3,74.48,0.23,8.99,9.14,8.81,2.136,2.33,358.8,9.16,2.411,0,9.55,0.0004013667,0.0006479054,2.5E-007
"2017-12-04 19:55:00",12180,"CKVY",12.83,15.52,15.74,15.95,15.46,73.48,74.48,73.41,0.225,8.87,9.12,8.49,2.058,2.105,10.33,3.608,2.85,0,9.55,0.0004013667,0.0006479054,2.5E-007
"2017-12-04 20:00:00",12181,"CKVY",12.83,14.47,14.97,15.52,14.47,74.83,74.83,73.45,0.219,8.22,8.57,7.932,2.251,2.118,11.66,5.916,3.507,0,9.54,-3.680568E-005,9.232966E-005,2.5E-007
"2017-12-04 20:05:00",12182,"CKVY",12.82,12.98,13.79,14.47,12.92,76.34,76.61,74.83,0.209,7.571,8,6.802,2.069,2.266,20.7,6.23,2.85,0,9.54,-3.680568E-005,9.232966E-005,2.5E-007
"2017-12-04 20:10:00",12183,"CKVY",12.82,11.37,12.1,12.98,11.37,82,82,76.37,0.209,6.999,7.307,6.73,2.021,1.975,222.9,11.54,3.726,0,9.54,-3.680568E-005,9.232966E-005,2.5E-007
"2017-12-04 20:15:00",12184,"CKVY",12.82,10.76,11.11,11.5,10.63,84.8,85.6,82,0.21,7.3,7.765,6.944,2.062,2.097,224,9.44,3.946,0,9.54,-0.0002520235,-0.0002182396,2.5E-007
"2017-12-04 20:20:00",12185,"CKVY",12.82,10.08,10.14,10.82,9.77,85.7,85.7,84.1,0.206,6.429,7.152,6.065,1.963,2.005,261.1,24.42,2.85,0,9.54,-0.0002520235,-0.0002182396,2.5E-007
"2017-12-04 20:25:00",12186,"CKVY",12.82,10.88,10.56,10.88,9.95,86.3,86.8,85.7,0.215,7.26,7.639,6.548,1.486,1.779,23.51,78.48,1.315,0,9.53,-0.0002520235,-0.0002182396,2.5E-007
"2017-12-04 20:30:00",12187,"CKVY",12.81,10.76,10.77,11,10.51,86.6,86.7,85.6,0.215,7.455,7.778,7.035,0.61,1.007,177.5,62.35,0.877,0,9.53,-0.0006077857,-0.0007305656,2.5E-007
"2017-12-04 20:35:00",12188,"CKVY",12.81,10.01,10.66,11.13,10.01,85.1,87.6,85.1,0.204,7.386,8.16,6.441,0.862,0.559,300.6,9.88,3.946,0,9.53,-0.0006077857,-0.0007305656,2.5E-007
"2017-12-04 20:40:00",12189,"CKVY",12.81,10.63,10.45,10.76,9.95,82.8,86.3,82.8,0.204,6.89,7.243,6.381,1.652,1.282,302.8,7.168,3.507,0,9.53,-0.0006077857,-0.0007305656,2.5E-007
"2017-12-04 20:45:00",12190,"CKVY",12.8,10.14,10.81,11.62,9.83,77.13,84,77.1,0.186,6.21,7.699,4.402,2.437,2.092,282.1,40.67,3.946,0,9.53,-0.0006946513,-0.0008672388,2.5E-007
"2017-12-04 20:50:00",12191,"CKVY",12.8,10.14,9.8,10.2,9.46,81.7,82,77.03,0.197,4.859,5.756,3.809,2.477,2.51,348.1,10.18,3.726,0,9.53,-0.0006946513,-0.0008672388,2.5E-007
"2017-12-04 20:55:00",12192,"CKVY",12.8,9.77,10.01,10.26,9.64,80.8,81.7,80.7,0.192,5.385,5.78,4.936,1.979,2.238,2.255,7.191,2.411,0,9.53,-0.0006946513,-0.0008672388,2.5E-007
"2017-12-04 21:00:00",12193,"CKVY",12.8,8.91,9.48,9.77,8.91,79.96,81.3,79.96,0.183,4.782,5.058,3.984,1.463,1.691,332.7,47.24,2.85,0,9.53,-0.0002473379,-0.0002228378,2.5E-007
"2017-12-04 21:05:00",12194,"CKVY",12.79,8.04,8.04,8.91,7.607,83.3,83.7,79.65,0.183,3.582,4.219,2.994,1.259,1.45,213.4,26.79,2.411,0,9.53,-0.0002473379,-0.0002228378,2.5E-007
"2017-12-04 21:10:00",12195,"CKVY",12.78,7.855,7.977,8.16,7.793,82.5,83.3,82.3,0.18,3.824,4.111,3.522,1.074,1.166,292.2,9.05,1.534,0,9.53,-0.0002473379,-0.0002228378,2.5E-007
"2017-12-04 21:15:00",12196,"CKVY",12.79,9.03,8.66,9.28,7.793,81.8,83.6,81.8,0.188,4.584,5.178,3.586,1.209,1.091,342.6,13.49,2.192,0,9.53,-0.0006294096,-0.0007848568,2.5E-007
"2017-12-04 21:20:00",12197,"CKVY",12.79,8.1,8.42,9.16,8.04,82.1,82.3,80.6,0.181,3.885,4.721,3.539,1.214,1.19,295.4,19.34,1.973,0,9.53,-0.0006294096,-0.0007848568,2.5E-007
"2017-12-04 21:25:00",12198,"CKVY",12.78,7.548,7.654,8.1,7.423,82.5,82.7,81.7,0.177,3.342,3.781,3.042,1.016,1.082,247.9,16.23,1.534,0,9.53,-0.0006294096,-0.0007848568,2.5E-007
"2017-12-04 21:30:00",12199,"CKVY",12.78,7.552,7.75,8.11,7.486,81.3,82.8,81.3,0.175,3.488,3.96,2.973,1.09,1.051,254.2,13.78,2.411,0,9.53,-0.0006703932,-0.0008533495,2.5E-007
"2017-12-04 21:35:00",12200,"CKVY",12.77,7.182,7.107,7.552,6.81,82.8,83.1,81,0.175,2.745,3.255,2.244,1.154,1.136,251.1,20.41,2.192,0,9.53,-0.0006703932,-0.0008533495,2.5E-007
"2017-12-04 21:40:00",12201,"CKVY",12.78,6.316,6.683,7.244,6.192,82.2,82.8,81.6,0.167,2.39,3.114,1.939,1.332,1.317,245.1,23.51,1.973,0,9.53,-0.0006703932,-0.0008533495,2.5E-007
"2017-12-04 21:45:00",12202,"CKVY",12.77,6.44,6.179,6.563,5.882,84.6,84.6,81.9,0.173,2.149,2.899,1.615,1.169,1.225,27.09,42.91,2.192,0,9.53,-0.0005948593,-0.0007409971,2.5E-007
"2017-12-04 21:50:00",12203,"CKVY",12.77,7.554,7.19,7.616,6.316,83.2,86.1,83.2,0.179,3.699,4.171,2.656,1.342,1.157,29.16,5.505,4.165,0,9.53,-0.0005948593,-0.0007409971,2.5E-007
"2017-12-04 21:55:00",12204,"CKVY",12.77,6.997,7.454,7.802,6.935,80.1,83.2,80,0.168,2.842,3.636,2.073,1.913,1.66,25.03,12.18,4.603,0,9.53,-0.0005948593,-0.0007409971,2.5E-007
"2017-12-04 22:00:00",12205,"CKVY",12.77,6.749,6.816,7.059,6.563,81.4,81.5,80,0.169,2.188,2.434,1.958,2.348,2.064,0.262,5.168,4.603,0,9.53,-0.0004471679,-0.0005138881,2.5E-007
"2017-12-04 22:05:00",12206,"CKVY",12.76,6.626,6.743,6.935,6.564,80.8,81.5,80.8,0.166,2.195,2.413,1.914,2.789,2.709,359.3,7.458,5.042,0,9.53,-0.0004471679,-0.0005138881,2.5E-007
"2017-12-04 22:10:00",12207,"CKVY",12.76,6.318,6.501,6.688,6.317,81.3,81.4,80.7,0.165,1.89,2.062,1.69,2.249,2.503,346.1,24.24,2.63,0,9.53,-0.0004471679,-0.0005138881,2.5E-007
"2017-12-04 22:15:00",12208,"CKVY",12.76,6.569,6.456,6.692,6.257,82.2,82.3,81.4,0.169,2.145,2.405,1.829,1.638,2.006,275.8,7.077,1.973,0,9.53,-0.000163161,-0.0001230415,2.5E-007
"2017-12-04 22:20:00",12209,"CKVY",12.75,4.901,5.855,6.817,4.839,81.6,82.2,80.5,0.155,1.343,2.509,0.358,1.11,1.279,280.4,6.135,2.85,0,9.53,-0.000163161,-0.0001230415,2.5E-007
"2017-12-04 22:25:00",12210,"CKVY",12.75,4.593,4.732,5.025,4.531,83.6,83.7,81.6,0.157,0.672,0.88,0.466,1.344,1.181,273.9,8.78,2.411,0,9.53,-0.000163161,-0.0001230415,2.5E-007
"2017-12-04 22:30:00",12211,"CKVY",12.75,5.586,5.116,5.709,4.593,83.9,84.4,83.6,0.165,1.341,1.907,0.723,1.484,1.471,270.4,2.492,1.754,0,9.53,-0.0005355556,-0.0006566137,2.5E-007
"2017-12-04 22:35:00",12212,"CKVY",12.75,5.773,5.672,5.896,5.402,82.9,83.9,82.7,0.164,1.674,1.925,1.306,1.483,1.479,301.9,15.28,2.411,0,9.53,-0.0005355556,-0.0006566137,2.5E-007
"2017-12-04 22:40:00",12213,"CKVY",12.74,5.958,5.966,6.331,5.711,82.2,83.1,82.1,0.164,1.86,2.261,1.61,1.469,1.433,339.9,11.52,2.63,0,9.53,-0.0005355556,-0.0006566137,2.5E-007
"2017-12-04 22:45:00",12214,"CKVY",12.75,6.207,6.014,6.269,5.772,81.7,82.3,81.7,0.165,1.719,1.951,1.435,1.62,1.524,353.5,5.278,2.192,0,9.53,-0.0004848767,-0.0005757327,2.5E-007
"2017-12-04 22:50:00",12215,"CKVY",12.74,6.084,6.227,6.331,6.022,80.9,81.8,80.9,0.163,1.723,1.875,1.445,1.43,1.566,336,9.14,1.754,0,9.53,-0.0004848767,-0.0005757327,2.5E-007
"2017-12-04 22:55:00",12216,"CKVY",12.74,5.403,5.685,6.208,5.217,80.9,80.9,80.3,0.158,1.028,1.609,0.521,1.491,1.449,25.09,39.43,3.507,0,9.53,-0.0004848767,-0.0005757327,2.5E-007
"2017-12-04 23:00:00",12217,"CKVY",12.72,4.535,4.48,5.464,3.854,84.5,84.7,80.8,0.158,0.391,1.009,-0.424,1.914,1.84,130,14.48,4.603,0,9.53,-0.0004015515,-0.0004557548,2.5E-007
"2017-12-04 23:05:00",12218,"CKVY",12.72,4.721,4.472,4.721,4.288,86.6,86.6,83.9,0.164,0.938,1.613,0.531,1.898,1.881,165.9,22.27,1.973,0,9.54,-0.0004015515,-0.0004557548,2.5E-007
"2017-12-04 23:10:00",12219,"CKVY",12.73,5.093,4.975,5.217,4.597,87,87.5,86.6,0.167,2.022,2.254,1.508,1.715,1.772,255.8,13.15,2.411,0,9.53,-0.0004015515,-0.0004557548,2.5E-007
"2017-12-04 23:15:00",12220,"CKVY",12.73,4.721,4.815,5.155,4.597,85.3,87,85.2,0.161,1.531,2.125,1.139,1.69,1.559,269.2,4.542,3.288,0,9.54,-0.000456101,-0.0005335385,2.5E-007
"2017-12-04 23:20:00",12221,"CKVY",12.73,4.102,4.522,4.845,4.102,83.5,85.3,83.5,0.153,0.883,1.348,0.208,2.093,1.906,290.7,13.02,3.069,0,9.54,-0.000456101,-0.0005335385,2.5E-007
"2017-12-04 23:25:00",12222,"CKVY",12.72,3.854,3.811,4.102,3.606,84,84,83.2,0.152,-0.061,0.208,-0.261,2.37,2.329,323.2,25.34,2.85,0,9.54,-0.000456101,-0.0005335385,2.5E-007
"2017-12-04 23:30:00",12223,"CKVY",12.72,4.597,4.413,4.721,3.854,84.3,85.1,84,0.158,0.826,1.148,0.096,1.719,2.102,4.649,7.893,1.534,0,9.54,-0.0003015215,-0.0003173589,2.5E-007
"2017-12-04 23:35:00",12224,"CKVY",12.72,3.916,4.222,4.659,3.792,83.4,84.2,82.9,0.152,0.299,0.931,-0.149,1.142,1.388,322.8,20.59,1.534,0,9.54,-0.0003015215,-0.0003173589,2.5E-007
"2017-12-04 23:40:00",12225,"CKVY",12.72,3.854,3.773,3.916,3.606,84,84,83.3,0.152,-0.063,0.105,-0.226,0.689,0.848,339.8,8.48,1.973,0,9.54,-0.0003015215,-0.0003173589,2.5E-007
"2017-12-04 23:45:00",12226,"CKVY",12.71,3.73,3.796,3.916,3.668,84,84.2,84,0.152,0.08,0.201,-0.052,0.661,0.663,338.9,4.006,1.315,0,9.54,-0.0006611747,-0.0008657872,2.5E-007
"2017-12-04 23:50:00",12227,"CKVY",12.7,3.235,3.468,3.792,3.173,84.4,84.4,83.3,0.149,-0.35,0.044,-0.635,0.733,0.655,93,86.4,2.192,0,9.54,-0.0006611747,-0.0008657872,2.5E-007
"2017-12-04 23:55:00",12228,"CKVY",12.7,3.297,3.379,3.606,3.173,85.2,85.8,84.4,0.151,-0.015,0.293,-0.469,0.644,0.78,109.9,4.336,2.192,0,9.54,-0.0006611747,-0.0008657872,2.5E-007
"2017-12-05 00:00:00",12229,"CKVY",12.69,3.36,3.307,3.422,3.235,85.8,85.9,85.1,0.152,-0.059,0.147,-0.244,0.434,0.518,108.6,0.056,0,0,9.54,-0.0007992582,-0.001110339,2.5E-007
"2017-12-05 00:05:00",12230,"CKVY",12.68,3.609,3.482,3.733,3.175,86.3,86.3,85.8,0.155,0.244,0.564,-0.114,0.149,0.365,108.5,0.04,0,0,9.54,-0.0007992582,-0.001110339,2.5E-007
"2017-12-05 00:10:00",12231,"CKVY",12.69,3.984,3.831,4.169,3.547,85.8,86.3,85.8,0.157,0.59,0.867,0.372,0.249,0.126,34,31.23,1.315,0,9.54,-0.0007992582,-0.001110339,2.5E-007
"2017-12-05 00:15:00",12232,"CKVY",12.7,4.047,3.956,4.108,3.736,86,86,85.4,0.157,0.62,0.842,0.356,0.402,0.315,354.9,23.18,1.315,0,9.54,-0.001014201,-0.001522674,2.5E-007
"2017-12-05 00:20:00",12233,"CKVY",12.7,3.799,3.963,4.109,3.738,85.1,86,85.1,0.154,0.604,0.842,0.263,0.726,0.523,303.3,11.14,1.754,0,9.54,-0.001014201,-0.001522674,2.5E-007
"2017-12-05 00:25:00",12234,"CKVY",12.69,3.738,3.69,3.923,3.552,84.7,85.1,84.4,0.153,0.093,0.437,-0.102,1.156,0.917,331.2,9.65,2.85,0,9.54,-0.001014201,-0.001522674,2.5E-007
"2017-12-05 00:30:00",12235,"CKVY",12.69,3.862,3.756,3.986,3.614,85.5,85.5,84.6,0.155,0.211,0.601,0.029,1.631,1.467,355.6,10.12,3.069,0,9.54,-0.0006763108,-0.0008892584,2.5E-007
"2017-12-05 00:35:00",12236,"CKVY",12.68,3.738,3.958,4.109,3.738,85,85.9,85,0.153,0.602,0.826,0.228,1.668,1.705,4.95,15.79,1.754,0,9.54,-0.0006763108,-0.0008892584,2.5E-007
"2017-12-05 00:40:00",12237,"CKVY",12.67,3.738,3.821,3.986,3.676,83.5,85.1,83.5,0.151,0.234,0.437,-0.154,1.457,1.591,337,9.51,2.411,0,9.54,-0.0006763108,-0.0008892584,2.5E-007
"2017-12-05 00:45:00",12238,"CKVY",12.68,3.552,3.676,3.862,3.428,82.9,83.6,82.8,0.148,-0.316,-0.015,-0.608,1.196,1.22,34.06,29.1,2.411,0,9.54,-0.0004737208,-0.0005669756,2.5E-007
"2017-12-05 00:50:00",12239,"CKVY",12.69,3.369,3.47,3.615,3.243,83.3,83.4,82.8,0.148,-0.497,-0.3,-0.683,1.018,1.139,94.8,23.21,1.534,0,9.54,-0.0004737208,-0.0005669756,2.5E-007
"2017-12-05 00:55:00",12240,"CKVY",12.68,3.247,3.42,3.68,3.123,83.5,84.1,83.3,0.147,-0.399,-0.061,-0.746,0.82,0.933,319.4,60.38,1.754,0,9.54,-0.0004737208,-0.0005669756,2.5E-007
"2017-12-05 01:00:00",12241,"CKVY",12.67,2.69,2.935,3.247,2.442,83.5,83.5,83.2,0.144,-0.964,-0.616,-1.467,0.689,0.804,6.956,23.72,1.534,0,9.55,-0.0006431912,-0.0008419158,2.5E-007
"2017-12-05 01:05:00",12242,"CKVY",12.68,3.125,2.909,3.249,2.628,87.6,87.6,83.5,0.154,-0.455,0.38,-1.232,0.804,0.639,80.7,26.27,2.192,0,9.55,-0.0006431912,-0.0008419158,2.5E-007
"2017-12-05 01:10:00",12243,"CKVY",12.68,2.382,2.648,3.249,2.32,88.1,88.1,87.6,0.149,-0.15,0.422,-0.461,1.325,1.09,113.8,4.618,2.85,0,9.55,-0.0006431912,-0.0008419158,2.5E-007
"2017-12-05 01:15:00",12244,"CKVY",12.67,1.886,2.182,2.568,1.824,87.2,88.4,87.1,0.144,-0.606,-0.092,-1.117,1.95,1.639,107.2,9.32,3.288,0,9.55,-0.0006190391,-0.000798674,2.5E-007
"2017-12-05 01:20:00",12245,"CKVY",12.66,1.886,1.884,2.01,1.639,87.2,87.5,86.9,0.144,-1.055,-0.867,-1.35,2.141,2.162,111.5,8.1,2.63,0,9.55,-0.0006190391,-0.000798674,2.5E-007
"2017-12-05 01:25:00",12246,"CKVY",12.65,2.568,2.097,2.568,1.701,87.9,88,87.1,0.15,-0.774,-0.2,-1.256,1.457,1.739,204.5,59.29,1.315,0,9.55,-0.0006190391,-0.000798674,2.5E-007
"2017-12-05 01:30:00",12247,"CKVY",12.66,2.816,2.71,2.878,2.506,87.1,88,86.8,0.151,-0.18,0.064,-0.459,0.798,1.127,311.8,30.82,1.754,0,9.55,-0.000454292,-0.0005409197,2.5E-007
"2017-12-05 01:35:00",12248,"CKVY",12.65,2.568,2.681,2.94,2.444,86.5,87.4,86.4,0.148,-0.346,0.008,-0.674,0.601,0.612,299.5,19.09,2.192,0,9.55,-0.000454292,-0.0005409197,2.5E-007
"2017-12-05 01:40:00",12249,"CKVY",12.65,2.94,2.595,2.94,2.444,87.5,87.6,86.5,0.152,-0.384,0.075,-0.596,1.091,0.833,28.62,19.79,2.85,0,9.55,-0.000454292,-0.0005409197,2.5E-007
"2017-12-05 01:45:00",12250,"CKVY",12.64,3.126,3.093,3.25,2.816,86.9,87.8,86.9,0.152,0.202,0.387,-0.023,1.592,1.366,71.92,8.62,3.288,0,9.55,-0.0006906898,-0.0009177247,2.5E-007
"2017-12-05 01:50:00",12251,"CKVY",12.65,3.621,3.337,3.621,3.126,87.1,87.2,86.8,0.156,0.321,0.655,0.082,1.637,1.651,74.11,10.05,1.754,0,9.55,-0.0006906898,-0.0009177247,2.5E-007
"2017-12-05 01:55:00",12252,"CKVY",12.65,4.241,3.909,4.241,3.497,87.7,87.9,87.1,0.162,1.052,1.434,0.524,1.319,1.549,48.48,21.74,1.534,0,9.55,-0.0006906898,-0.0009177247,2.5E-007
"2017-12-05 02:00:00",12253,"CKVY",12.64,4.489,4.347,4.551,4.117,86.7,87.7,86.7,0.162,1.371,1.503,1.222,0.736,0.985,359.9,15.64,0.877,0,9.55,-0.0005647505,-0.0007012488,2.5E-007
"2017-12-05 02:05:00",12254,"CKVY",12.64,4.737,4.612,4.799,4.365,86.6,86.7,86.5,0.164,1.503,1.714,1.261,0.613,0.643,293,33.04,1.973,0,9.56,-0.0005647505,-0.0007012488,2.5E-007
"2017-12-05 02:10:00",12255,"CKVY",12.64,4.489,4.689,4.799,4.427,85.5,86.6,85.5,0.16,1.446,1.68,1.056,0.759,0.666,265.8,24.37,2.85,0,9.56,-0.0005647505,-0.0007012488,2.5E-007
"2017-12-05 02:15:00",12256,"CKVY",12.64,3.993,4.164,4.551,3.807,85,85.6,84.5,0.155,0.659,1.178,0.205,1.089,0.964,314.3,17.1,2.192,0,9.56,-0.0007964225,-0.001088883,2.5E-007
"2017-12-05 02:20:00",12257,"CKVY",12.63,3.621,3.859,4.179,3.497,85.3,85.8,84.8,0.153,0.412,0.838,-0.004,1.559,1.3,214.2,26.36,3.069,0,9.56,-0.0007964225,-0.001088883,2.5E-007
"2017-12-05 02:25:00",12258,"CKVY",12.63,4.241,3.994,4.303,3.621,86.7,86.9,85.3,0.16,0.824,1.225,0.247,2.133,1.844,188.7,9.86,4.603,0,9.56,-0.0007964225,-0.001088883,2.5E-007
"2017-12-05 02:30:00",12259,"CKVY",12.62,4.303,4.369,4.489,4.179,86.6,86.8,86.5,0.16,1.266,1.417,1.069,2.202,2.185,212.6,15.88,2.63,0,9.56,-0.0004338312,-0.0005040093,2.5E-007
"2017-12-05 02:35:00",12260,"CKVY",12.62,3.807,3.95,4.365,3.621,86.8,86.9,86.3,0.157,0.838,1.244,0.554,2.333,2.275,141.6,9.02,3.507,0,9.56,-0.0004338312,-0.0005040093,2.5E-007
"2017-12-05 02:40:00",12261,"CKVY",12.62,3.745,3.59,3.807,3.373,87,87,86.3,0.157,0.489,0.804,0.199,2.019,2.209,149.5,4.695,2.85,0,9.56,-0.0004338312,-0.0005040093,2.5E-007
"2017-12-05 02:45:00",12262,"CKVY",12.62,3.621,3.756,3.993,3.497,86.2,87,85.7,0.155,0.592,0.979,0.227,2.233,2.048,153.3,13.26,3.507,0,9.56,-0.0003384812,-0.0003690296,2.5E-007
"2017-12-05 02:50:00",12263,"CKVY",12.62,3.373,3.568,3.745,3.312,86.8,87,86.1,0.154,0.507,0.71,0.282,2.255,2.289,186.5,6.541,3.726,0,9.56,-0.0003384812,-0.0003690296,2.5E-007
"2017-12-05 02:55:00",12264,"CKVY",12.62,2.382,2.674,3.373,2.196,85.2,86.8,84.9,0.144,-0.683,0.326,-1.267,2.759,2.506,197.4,10.87,5.48,0,9.56,-0.0003384812,-0.0003690296,2.5E-007
"2017-12-05 03:00:00",12265,"CKVY",12.6,3.25,2.935,3.312,2.382,85.1,85.7,85.1,0.15,-0.435,-0.058,-1.041,2.864,2.836,181.9,6.594,3.726,0,9.56,-0.0002354218,-0.0002320539,2.5E-007
"2017-12-05 03:05:00",12266,"CKVY",12.61,2.816,3.098,3.373,2.754,84.5,85.2,84.5,0.146,-0.437,-0.117,-0.847,2.936,2.907,156.6,10.87,3.507,0,9.56,-0.0002354218,-0.0002320539,2.5E-007
"2017-12-05 03:10:00",12267,"CKVY",12.61,1.639,2.072,2.754,1.577,84.4,84.6,83.6,0.138,-1.65,-0.839,-2.194,2.709,2.762,130.4,7.169,4.165,0,9.56,-0.0002354218,-0.0002320539,2.5E-007
"2017-12-05 03:15:00",12268,"CKVY",12.6,1.515,1.63,1.824,1.453,85.1,85.4,84.4,0.138,-1.827,-1.547,-2.092,3.059,2.905,115.7,8.01,5.042,0,9.56,-0.0001314251,-9.898149E-005,2.5E-007
"2017-12-05 03:20:00",12269,"CKVY",12.6,1.639,1.566,1.701,1.453,84.8,85.1,84.4,0.139,-1.968,-1.78,-2.16,3.307,3.143,108.6,5.905,4.603,0,9.56,-0.0001314251,-9.898149E-005,2.5E-007
"2017-12-05 03:25:00",12270,"CKVY",12.6,2.258,1.991,2.32,1.639,85.8,85.8,84.8,0.145,-1.373,-0.966,-1.892,3.539,3.446,120.6,5.835,4.384,0,9.56,-0.0001314251,-9.898149E-005,2.5E-007
"2017-12-05 03:30:00",12271,"CKVY",12.6,2.134,2.179,2.382,1.886,85.1,85.8,85,0.142,-1.192,-0.905,-1.58,3.687,3.557,130.2,4.615,5.48,0,9.56,-6.111791E-005,-1.383529E-005,2.5E-007
"2017-12-05 03:35:00",12272,"CKVY",12.6,1.948,1.886,2.134,1.701,85.2,85.3,85,0.141,-1.547,-1.302,-1.72,3.738,3.776,116.4,7.163,5.042,0,9.56,-6.111791E-005,-1.383529E-005,2.5E-007
"2017-12-05 03:40:00",12273,"CKVY",12.59,2.878,2.411,2.94,1.886,86.1,86.1,85.2,0.149,-0.894,-0.288,-1.537,3.918,3.834,105.1,5.39,5.042,0,9.56,-6.111791E-005,-1.383529E-005,2.5E-007
"2017-12-05 03:45:00",12274,"CKVY",12.56,3.497,3.266,3.497,2.816,86,86.2,86,0.154,0.036,0.27,-0.418,3.793,3.905,114.5,5.366,4.603,0,9.56,-1.306672E-005,4.394433E-005,2.5E-007
"2017-12-05 03:50:00",12275,"CKVY",12.58,3.745,3.634,3.931,3.435,86.1,86.2,85.9,0.155,0.386,0.706,0.175,3.592,3.658,111.3,5.164,4.165,0,9.56,-1.306672E-005,4.394433E-005,2.5E-007
"2017-12-05 03:55:00",12276,"CKVY",12.57,4.365,3.888,4.365,3.559,86.3,86.4,85.5,0.16,0.613,1.167,0.194,3.179,3.355,117,13.75,4.603,0,9.57,-1.306672E-005,4.394433E-005,2.5E-007
"2017-12-05 04:00:00",12277,"CKVY",12.57,4.365,4.549,4.861,4.241,84.4,86.3,84.4,0.157,1.131,1.535,0.701,2.767,2.999,135.8,13.91,3.726,0,9.57,-9.455972E-005,-5.034624E-005,2.5E-007
"2017-12-05 04:05:00",12278,"CKVY",12.57,3.745,4.114,4.489,3.745,84.3,84.9,84,0.152,0.461,0.849,0.075,2.473,2.634,176.5,8.58,3.069,0,9.57,-9.455972E-005,-5.034624E-005,2.5E-007
"2017-12-05 04:10:00",12279,"CKVY",12.57,3.126,3.234,3.745,2.878,85.7,85.7,84.1,0.15,-0.333,0.084,-0.648,2.027,2.3,194.5,13.85,2.411,0,9.57,-9.455972E-005,-5.034624E-005,2.5E-007
"2017-12-05 04:15:00",12280,"CKVY",12.57,2.94,3.1,3.25,2.878,85.4,86.1,85.4,0.149,-0.183,0.035,-0.511,1.426,1.736,190.8,4.162,1.534,0,9.57,-0.0002832234,-0.0002947701,2.5E-007
"2017-12-05 04:20:00",12281,"CKVY",12.56,2.63,2.803,3.002,2.568,85.2,85.4,85.1,0.146,-0.618,-0.389,-0.875,0.737,1.057,196.9,8.51,1.315,0,9.57,-0.0002832234,-0.0002947701,2.5E-007
"2017-12-05 04:25:00",12282,"CKVY",12.54,2.382,2.542,2.754,2.32,86.1,86.1,85.2,0.146,-0.756,-0.564,-0.906,0.993,0.812,232.6,4.249,3.069,0,9.57,-0.0002832234,-0.0002947701,2.5E-007
"2017-12-05 04:30:00",12283,"CKVY",12.56,2.134,2.175,2.382,1.948,86.3,86.3,85.5,0.145,-1.08,-0.837,-1.365,1.528,1.182,235.6,8.5,3.507,0,9.57,-0.0006328233,-0.0008258005,2.5E-007
"2017-12-05 04:35:00",12284,"CKVY",12.55,1.762,2.043,2.258,1.762,86,86.5,85.9,0.142,-1.115,-0.874,-1.464,2.246,1.946,253,10,3.726,0,9.57,-0.0006328233,-0.0008258005,2.5E-007
"2017-12-05 04:40:00",12285,"CKVY",12.55,1.948,1.77,1.948,1.577,86.3,86.4,85.4,0.143,-1.473,-1.196,-1.782,2.204,2.223,245.2,10.38,3.069,0,9.57,-0.0006328233,-0.0008258005,2.5E-007
"2017-12-05 04:45:00",12286,"CKVY",12.55,2.072,2.111,2.258,1.762,86.1,86.9,86.1,0.144,-0.986,-0.773,-1.354,1.957,2.168,251.6,6.55,2.63,0,9.57,-0.0003216194,-0.0003521275,2.5E-007
"2017-12-05 04:50:00",12287,"CKVY",12.54,1.577,1.87,2.134,1.453,85.1,86.1,85,0.139,-1.499,-1.064,-2.006,1.807,1.791,295.3,11.1,2.85,0,9.57,-0.0003216194,-0.0003521275,2.5E-007
"2017-12-05 04:55:00",12288,"CKVY",12.52,2.258,1.642,2.32,1.329,86.7,86.8,84.9,0.146,-1.751,-0.729,-2.145,1.29,1.625,305.3,77.45,1.973,0,9.57,-0.0003216194,-0.0003521275,2.5E-007
"2017-12-05 05:00:00",12289,"CKVY",12.53,2.754,2.454,2.754,2.196,86.9,87.1,86.7,0.15,-0.567,-0.259,-0.859,0.805,0.995,255.1,0.079,0,0,9.57,-0.0004765616,-0.0005785719,2.5E-007
"2017-12-05 05:05:00",12290,"CKVY",12.52,2.755,2.716,2.879,2.506,86.3,87,86,0.149,-0.395,-0.129,-0.681,0.421,0.613,131.9,95,1.754,0,9.57,-0.0004765616,-0.0005785719,2.5E-007
"2017-12-05 05:10:00",12291,"CKVY",12.52,2.631,2.804,2.941,2.569,86.7,87,86.3,0.149,-0.274,-0.134,-0.466,0.653,0.462,95.5,4.93,2.192,0,9.57,-0.0004765616,-0.0005785719,2.5E-007
"2017-12-05 05:15:00",12292,"CKVY",12.52,2.258,2.518,2.755,2.196,86.3,86.8,86.2,0.145,-0.599,-0.3,-0.985,1.302,0.986,90.9,4.533,2.411,0,9.57,-0.0007789495,-0.001077737,2.5E-007
"2017-12-05 05:20:00",12293,"CKVY",12.52,2.816,2.478,2.879,2.134,87.1,87.2,86.2,0.151,-0.605,-0.077,-1.004,1.787,1.611,78.37,7.222,3.069,0,9.57,-0.0007789495,-0.001077737,2.5E-007
"2017-12-05 05:25:00",12294,"CKVY",12.51,3.066,2.907,3.066,2.693,87,87.1,86.7,0.152,-0.106,0.075,-0.277,1.994,1.889,88.1,7.796,2.63,0,9.57,-0.0007789495,-0.001077737,2.5E-007
"2017-12-05 05:30:00",12295,"CKVY",12.51,3.005,2.881,3.068,2.571,86.9,87.1,86.3,0.152,-0.213,0.066,-0.582,2.133,2.066,92.8,4.605,2.85,0,9.57,-0.0004048788,-0.0004668126,2.5E-007
"2017-12-05 05:35:00",12296,"CKVY",12.5,2.759,2.868,3.129,2.696,85.8,86.9,85.7,0.148,-0.316,0.096,-0.617,1.939,2.024,106.4,9.74,2.63,0,9.57,-0.0004048788,-0.0004668126,2.5E-007
"2017-12-05 05:40:00",12297,"CKVY",12.5,2.576,2.724,2.946,2.452,85,86.2,85,0.145,-0.576,-0.244,-1.029,1.622,1.887,100.9,9.52,2.192,0,9.57,-0.0004048788,-0.0004668126,2.5E-007
"2017-12-05 05:45:00",12298,"CKVY",12.49,2.331,2.645,2.887,2.269,84.8,85.9,84.8,0.143,-0.711,-0.368,-1.25,1.178,1.368,236.8,27.88,1.754,0,9.57,-0.0004092527,-0.0004743854,2.5E-007
"2017-12-05 05:50:00",12299,"CKVY",12.47,2.145,2.248,2.393,2.02,86.4,86.5,84.4,0.145,-1.1,-0.737,-1.597,1.438,1.268,227.6,6.787,3.288,0,9.57,-0.0004092527,-0.0004743854,2.5E-007
"2017-12-05 05:55:00",12300,"CKVY",12.48,2.519,1.927,2.519,1.589,86.9,87,85.9,0.148,-1.228,-0.493,-1.637,2.078,1.691,222.8,9.73,4.822,0,9.57,-0.0004092527,-0.0004743854,2.5E-007
"2017-12-05 06:00:00",12301,"CKVY",12.49,1.9,2.421,2.891,1.9,85,87.4,85,0.141,-0.752,-0.025,-1.577,2.332,2.296,231.1,18.29,4.384,0,9.57,-0.0004068148,-0.0004729834,2.5E-007
"2017-12-05 06:05:00",12302,"CKVY",12.47,1.59,1.742,2.024,1.527,85.1,85.1,84.8,0.139,-1.737,-1.438,-1.978,1.625,2.03,251.2,0.845,1.096,0,9.57,-0.0004068148,-0.0004729834,2.5E-007
"2017-12-05 06:10:00",12303,"CKVY",12.47,1.963,1.726,2.024,1.528,86.5,86.5,85.1,0.144,-1.555,-1.072,-1.908,0.653,1.132,270.2,40.27,0,0,9.57,-0.0004068148,-0.0004729834,2.5E-007
"2017-12-05 06:15:00",12304,"CKVY",12.47,2.087,2.058,2.149,1.839,86.5,86.8,86.5,0.145,-1.005,-0.89,-1.238,0.084,0.303,353.6,0.122,0.658,0,9.57,-0.0005700919,-0.0007270852,2.5E-007
"2017-12-05 06:20:00",12305,"CKVY",12.46,2.273,2.183,2.397,1.963,86.8,86.8,86.4,0.146,-0.896,-0.638,-1.141,0.293,0.126,339.3,13.58,1.534,0,9.57,-0.0005700919,-0.0007270852,2.5E-007
"2017-12-05 06:25:00",12306,"CKVY",12.46,2.087,2.379,2.521,2.087,85.6,86.8,85.6,0.143,-0.754,-0.558,-1.23,0.823,0.516,293.9,7.978,2.411,0,9.57,-0.0005700919,-0.0007270852,2.5E-007
"2017-12-05 06:30:00",12307,"CKVY",12.45,1.653,1.852,2.149,1.591,84.2,85.6,84.2,0.138,-1.692,-1.169,-2.069,1.589,1.192,307.1,7.173,2.85,0,9.57,-0.000789445,-0.001105895,2.5E-007
"2017-12-05 06:35:00",12308,"CKVY",12.44,1.281,1.421,1.777,1.219,84,84.3,83.8,0.135,-2.293,-1.886,-2.521,1.93,1.811,325.5,7.826,2.411,0,9.57,-0.000789445,-0.001105895,2.5E-007
"2017-12-05 06:40:00",12309,"CKVY",12.44,1.653,1.395,1.777,1.157,85.2,85.2,83.8,0.139,-2.245,-1.663,-2.581,1.549,1.775,268.4,63.01,1.534,0,9.57,-0.000789445,-0.001105895,2.5E-007
"2017-12-05 06:45:00",12310,"CKVY",12.44,1.343,1.418,1.839,1.095,84,85.2,83.3,0.136,-2.271,-1.585,-2.755,1.132,1.391,181.5,12.09,1.973,0,9.57,-0.0003790598,-0.0004381079,2.5E-007
"2017-12-05 06:50:00",12311,"CKVY",12.43,1.405,1.36,1.529,1.157,84.5,84.7,83.9,0.137,-2.255,-2.053,-2.564,0.526,0.817,194.1,0.509,0,0,9.57,-0.0003790598,-0.0004381079,2.5E-007
"2017-12-05 06:55:00",12312,"CKVY",12.43,1.715,1.522,1.777,1.343,85.5,85.5,84.5,0.141,-2.013,-1.569,-2.235,0.566,0.5,187.5,8.57,1.534,0,9.57,-0.0003790598,-0.0004381079,2.5E-007
"2017-12-05 07:00:00",12313,"CKVY",12.43,1.777,1.877,2.087,1.653,86.1,86.4,85.5,0.142,-1.334,-1.069,-1.691,0.857,0.648,168.3,9.89,2.63,0,9.57,-0.0007448501,-0.001032659,2.5E-007
"2017-12-05 07:05:00",12314,"CKVY",12.42,1.653,1.737,1.901,1.591,86.4,86.9,86.1,0.142,-1.347,-1.118,-1.575,1.311,1.124,138.8,17.39,1.973,0,9.57,-0.0007448501,-0.001032659,2.5E-007
"2017-12-05 07:10:00",12315,"CKVY",12.41,1.405,1.548,1.777,1.157,85.9,86.5,85.8,0.139,-1.65,-1.392,-2.103,1.333,1.337,39.63,41.95,1.534,0,9.57,-0.0007448501,-0.001032659,2.5E-007
"2017-12-05 07:15:00",12316,"CKVY",12.42,1.467,1.401,1.591,1.219,86.5,86.5,85.8,0.14,-1.783,-1.507,-2.042,0.941,1.176,31.32,13.58,1.534,0.01398406,9.57,-0.0005523476,-0.0006995921,2.5E-007
"2017-12-05 07:20:00",12317,"CKVY",12.41,1.653,1.571,1.715,1.405,86.6,86.6,86.4,0.142,-1.524,-1.36,-1.699,0.507,0.693,73.8,9.08,0.658,0.1172114,9.57,-0.0005523476,-0.0006995921,2.5E-007
"2017-12-05 07:25:00",12318,"CKVY",12.41,1.715,1.715,1.839,1.591,86,86.7,85.9,0.141,-1.404,-1.221,-1.573,0.364,0.493,124.3,4.214,0.877,0.3795903,9.57,-0.0005523476,-0.0006995921,2.5E-007
"2017-12-05 07:30:00",12319,"CKVY",12.4,1.653,1.661,1.777,1.529,85.5,86.1,85.5,0.14,-1.632,-1.495,-1.822,0.198,0.249,131.7,7.614,1.096,0.897167,9.57,-0.0008041782,-0.001154258,0.0007522493
"2017-12-05 07:35:00",12320,"CKVY",12.38,1.901,1.74,1.901,1.529,86.1,86.1,85.4,0.143,-1.534,-1.312,-1.78,0.548,0.37,163.6,5.94,1.534,1.678928,9.57,-0.0008041782,-0.001154258,0.0007522493
"2017-12-05 07:40:00",12321,"CKVY",12.4,1.777,2.008,2.335,1.715,85.7,86.9,85.6,0.141,-1.151,-0.707,-1.588,0.804,0.628,245.1,26.74,1.754,2.828683,9.57,-0.0008041782,-0.001154258,0.0007522493
"2017-12-05 07:45:00",12322,"CKVY",12.41,1.839,1.689,1.901,1.467,86.2,86.2,85.3,0.142,-1.612,-1.33,-1.873,1.092,0.941,232.4,26.16,1.973,4.328116,9.57,-0.0006393471,-0.0008860081,0.005614026
"2017-12-05 07:50:00",12323,"CKVY",12.42,2.025,1.903,2.025,1.715,86,86.5,85.9,0.143,-1.274,-1.097,-1.444,0.987,1.08,186.2,25.25,1.754,6.136619,9.57,-0.0006393471,-0.0008860081,0.005614026
"2017-12-05 07:55:00",12324,"CKVY",12.43,2.025,2.011,2.149,1.839,86.4,86.4,85.7,0.144,-1.228,-0.991,-1.424,0.887,0.928,138.2,9.3,1.315,8.061386,9.58,-0.0006393471,-0.0008860081,0.005614026
"2017-12-05 08:00:00",12325,"CKVY",12.48,2.149,2.044,2.273,1.901,86.3,86.6,86.2,0.145,-1.07,-0.878,-1.219,0.883,0.895,153,3.547,1.534,10.38401,9.58,-0.002337744,-0.00231892,0.01496549
"2017-12-05 08:05:00",12326,"CKVY",12.6,3.14,2.807,3.326,2.211,85.8,86.5,85.8,0.151,-0.361,0.049,-0.947,1.202,0.982,156.5,3.272,2.411,20.54728,9.58,-0.002337744,-0.00231892,0.01496549
"2017-12-05 08:10:00",12327,"CKVY",12.6,2.335,2.929,3.326,2.335,84,85.9,84,0.142,-0.661,0.049,-1.39,1.755,1.517,121.2,10.08,3.069,35.67484,9.58,-0.002337744,-0.00231892,0.01496549
"2017-12-05 08:15:00",12328,"CKVY",12.72,3.017,2.537,3.017,2.273,84.4,84.4,84,0.147,-1.145,-0.616,-1.451,2.203,1.99,122.6,6.389,3.069,46.39405,9.58,-0.001381838,-0.001188722,0.03379504
"2017-12-05 08:20:00",12329,"CKVY",12.85,3.388,3.268,3.574,2.893,84,84.6,84,0.149,-0.386,-0.051,-0.747,2.44,2.339,117.8,4.868,3.288,61.22261,9.59,-0.001381838,-0.001188722,0.03379504
"2017-12-05 08:25:00",12330,"CKVY",12.9,3.388,3.55,3.76,3.264,84.1,84.3,83.8,0.149,-0.179,0.088,-0.468,2.365,2.4,118.3,6.462,2.63,73.46815,9.59,-0.001381838,-0.001188722,0.03379504
"2017-12-05 08:30:00",12331,"CKVY",13.36,4.132,3.619,4.194,3.202,84.2,84.5,84.1,0.155,-0.059,0.506,-0.503,2.25,2.309,116.3,5.681,2.85,80.71034,9.59,0.0002765445,0.0007423807,0.0637565
"2017-12-05 08:35:00",12332,"CKVY",14.32,5,4.741,5.124,4.132,83.6,84.2,83.6,0.16,0.941,1.305,0.393,1.99,2.145,106.2,9.13,2.63,89.57085,9.59,0.0002765445,0.0007423807,0.0637565
"2017-12-05 08:40:00",12333,"CKVY",14.31,5.372,5.079,5.372,4.876,84.1,84.1,83.6,0.164,1.281,1.61,1.062,1.569,1.812,115.3,8.81,1.754,84.31351,9.6,0.0002765445,0.0007423807,0.0637565
"2017-12-05 08:45:00",12334,"CKVY",13.84,6.798,6.259,6.859,5.31,85.1,85.6,84,0.177,2.709,3.335,1.54,0.842,1.206,116.2,0.104,0,88.29337,9.6,0.001513727,0.00197572,0.09735908
"2017-12-05 08:50:00",12335,"CKVY",13.84,5.93,6.644,7.045,5.93,82.2,85.3,82.1,0.164,2.702,3.518,1.677,0.441,0.553,124.5,72.19,3.069,72.30044,9.6,0.001513727,0.00197572,0.09735908
"2017-12-05 08:55:00",12336,"CKVY",14.28,5.186,5.261,5.93,4.876,83.6,83.7,82.2,0.161,1.216,1.686,0.885,0.771,0.562,266.5,6.011,2.411,62.334,9.6,0.001513727,0.00197572,0.09735908
"2017-12-05 09:00:00",12337,"CKVY",14.18,5.62,5.555,5.868,5.186,83.1,84,83.1,0.163,1.648,2.071,1.304,1.477,1.11,274.5,6.074,2.85,77.17976,9.6,0.002834029,0.003200379,0.1319242
"2017-12-05 09:05:00",12338,"CKVY",14.13,6.054,6.044,6.364,5.558,82.9,84.3,82.9,0.166,2.138,2.619,1.527,1.807,1.706,267.1,8.34,2.411,115.543,9.61,0.002834029,0.003200379,0.1319242
"2017-12-05 09:10:00",12339,"CKVY",14.09,6.488,6.211,6.612,5.992,83.1,83.1,82.9,0.17,2.147,2.561,1.908,1.69,1.799,274.5,11.63,2.411,164.2607,9.61,0.002834029,0.003200379,0.1319242
"2017-12-05 09:15:00",12340,"CKVY",14.08,8.1,7.1,8.1,6.488,83.7,83.7,82.5,0.184,2.985,4.194,2.421,1.132,1.448,283.8,34.07,1.315,191.1879,9.61,0.006176245,0.00695957,0.1660434
"2017-12-05 09:20:00",12341,"CKVY",14.07,9.2,8.79,9.52,7.972,82.4,84.3,82.4,0.191,4.781,5.659,4.001,0.683,0.906,244.8,13.3,0.658,202.5322,9.62,0.006176245,0.00695957,0.1660434
"2017-12-05 09:25:00",12342,"CKVY",14.07,10.19,10.01,10.63,9.14,79.56,84,79.18,0.192,5.504,6.695,4.765,0.192,0.401,249.9,28.6,0.219,206.1973,9.62,0.006176245,0.00695957,0.1660434
"2017-12-05 09:30:00",12343,"CKVY",14.07,10.87,9.99,10.93,9.63,83,83,78.76,0.207,5.041,6.791,4.547,0.187,0.203,232.5,21.7,1.315,213.9717,9.63,0.008243714,0.008941676,0.1985695
"2017-12-05 09:35:00",12344,"CKVY",14.06,9.82,10.11,10.93,9.76,79.66,83,79,0.189,5.149,6.755,4.599,0.353,0.261,270.9,31.79,1.534,224.6605,9.63,0.008243714,0.008941676,0.1985695
"2017-12-05 09:40:00",12345,"CKVY",14.06,11.06,9.88,11.12,9.38,82.1,82.5,79.55,0.206,5.18,6.766,4.457,0.506,0.468,244.4,32.29,1.534,240.5435,9.63,0.008243714,0.008941676,0.1985695
"2017-12-05 09:45:00",12346,"CKVY",14.06,12.23,11.29,12.3,10.56,79.93,82.4,79.59,0.212,6.611,7.57,5.498,0.501,0.455,211.8,53.56,1.315,251.6944,9.63,0.01088801,0.01173878,0.2297839
"2017-12-05 09:50:00",12347,"CKVY",14.04,12.54,12.47,12.85,12.17,75.93,79.89,75.31,0.204,6.61,7.227,5.911,0.708,0.61,130.7,11.11,1.973,261.9688,9.64,0.01088801,0.01173878,0.2297839
"2017-12-05 09:55:00",12348,"CKVY",14.05,14.33,13.34,14.39,12.35,74.14,77.17,74.1,0.215,7.141,7.828,6.17,0.745,0.652,116.6,24.17,2.411,272.8808,9.64,0.01088801,0.01173878,0.2297839
"2017-12-05 10:00:00",12349,"CKVY",14.04,14.88,14.16,15.01,13.53,75.16,75.3,72.97,0.224,7.535,8.58,6.474,0.876,0.848,119.4,28.25,2.411,283.6052,9.64,0.01398683,0.01522118,0.2587305
"2017-12-05 10:05:00",12350,"CKVY",14.03,16.31,16.04,16.68,14.82,71.41,75.16,68.69,0.226,8.49,9.33,7.34,0.594,0.722,164.8,23.23,2.192,293.404,9.64,0.01398683,0.01522118,0.2587305
"2017-12-05 10:10:00",12351,"CKVY",14.03,15.69,15.35,16.49,14.45,72.68,74.74,69.72,0.224,7.848,9.03,6.551,0.983,0.863,157.6,21.29,3.288,303.0186,9.64,0.01398683,0.01522118,0.2587305
"2017-12-05 10:15:00",12352,"CKVY",14.04,14.26,14.72,15.69,14.14,74.67,74.67,72.13,0.216,7.75,8.43,7.277,1.265,1.127,94.5,25.9,2.85,312.7079,9.64,0.01687757,0.01847032,0.2854689
"2017-12-05 10:20:00",12353,"CKVY",14.03,16.12,14.71,16.12,14.14,74.19,75.43,74.16,0.233,8.17,9.35,7.635,1.378,1.376,131.9,34.42,2.192,321.8006,9.64,0.01687757,0.01847032,0.2854689
"2017-12-05 10:25:00",12354,"CKVY",14.03,16.55,16.52,17.05,15.99,71.3,74.12,70.89,0.228,9.04,9.54,8.27,1.44,1.309,160.9,33.49,4.822,330.4777,9.64,0.01687757,0.01847032,0.2854689
"2017-12-05 10:30:00",12355,"CKVY",14.03,16.23,16.02,16.55,15.62,71.29,74.36,70.61,0.225,8.66,9.16,8.02,1.671,1.54,174.3,21.92,3.726,338.9236,9.64,0.0187844,0.0207256,0.3097787
"2017-12-05 10:35:00",12356,"CKVY",14.02,15.79,16.43,16.85,15.73,71.42,71.77,69.84,0.221,8.59,8.96,7.947,2.238,1.913,179.8,21.07,4.603,347.3831,9.64,0.0187844,0.0207256,0.3097787
"2017-12-05 10:40:00",12357,"CKVY",14.02,16.35,16.41,16.72,15.73,69.49,73.03,69.45,0.22,8.85,9.45,8.12,2.38,2.337,184.7,17.72,4.384,355.4485,9.64,0.0187844,0.0207256,0.3097787
"2017-12-05 10:45:00",12358,"CKVY",14.01,15.23,16.34,17.03,15.23,73.34,73.37,69.49,0.222,8.81,9.69,8.01,2.328,2.271,198.1,33.3,4.165,363.0436,9.64,0.02054856,0.0230122,0.3315444
"2017-12-05 10:50:00",12359,"CKVY",14.01,15.73,15.17,15.73,14.68,76.92,77.88,73.34,0.238,8.83,9.95,7.851,2.179,2.297,231,16.8,3.946,369.9998,9.64,0.02054856,0.0230122,0.3315444
"2017-12-05 10:55:00",12360,"CKVY",14.01,15.6,15.86,16.28,15.47,74.57,76.99,74.02,0.229,9.35,9.89,8.72,1.905,2.116,233.9,24.61,3.946,376.429,9.64,0.02054856,0.0230122,0.3315444
"2017-12-05 11:00:00",12361,"CKVY",14,15.72,15.67,15.97,15.41,74.05,75.81,74.02,0.229,8.97,9.69,8.63,1.664,1.849,250.2,17.27,2.411,381.5766,9.64,0.02125099,0.02355024,0.3504095
"2017-12-05 11:05:00",12362,"CKVY",14,15.9,15.86,16.09,15.6,75.7,75.7,73.6,0.236,9.12,9.64,8.76,1.659,1.596,251.3,22.85,3.069,386.7667,9.64,0.02125099,0.02355024,0.3504095
"2017-12-05 11:10:00",12363,"CKVY",14,16.95,16.47,16.95,15.9,73.42,75.91,72.84,0.239,9.71,10.03,9.29,1.393,1.519,301.6,22.77,2.192,391.7483,9.64,0.02125099,0.02355024,0.3504095
"2017-12-05 11:15:00",12364,"CKVY",14,19.49,18.06,19.49,16.83,68.5,73.49,68.5,0.249,10.36,10.91,9.81,1.184,1.231,178.3,40.83,2.411,397.1095,9.64,0.02363091,0.02591624,0.3661605
"2017-12-05 11:20:00",12365,"CKVY",14.01,20.47,19.62,20.47,19.05,69.53,69.91,66.68,0.263,10.88,12.14,9.83,0.746,1.028,102.4,42.38,1.754,402.7936,9.64,0.02363091,0.02591624,0.3661605
"2017-12-05 11:25:00",12366,"CKVY",14,19.42,19.37,20.66,18.74,69.74,71.53,67.68,0.253,11.03,12.19,10.39,0.803,0.777,256.2,32.36,2.411,407.8661,9.65,0.02363091,0.02591624,0.3661605
"2017-12-05 11:30:00",12367,"CKVY",14.01,18.93,19.08,19.67,18.56,70.84,71.87,69.29,0.251,11.03,12.07,10.19,1.154,0.97,282.7,32.13,5.261,412.6068,9.65,0.02685058,0.02922349,0.378598
"2017-12-05 11:35:00",12368,"CKVY",14.01,18.62,18.56,18.93,18.37,70.67,71.05,69.57,0.247,10.49,11.03,10.1,1.797,1.434,358.9,35.14,4.822,415.7782,9.65,0.02685058,0.02922349,0.378598
"2017-12-05 11:40:00",12369,"CKVY",14.01,18.56,18.58,18.93,18.31,70.05,71.46,69.57,0.244,10.59,11.16,10.03,2.464,2.084,6.222,16.38,4.822,418.7885,9.65,0.02685058,0.02922349,0.378598
"2017-12-05 11:45:00",12370,"CKVY",14,19.55,18.78,19.55,18.25,70.56,71.01,69.33,0.257,10.58,11.68,9.98,2.414,2.541,5.051,30.97,3.288,421.4049,9.65,0.02632854,0.02921396,0.3885801
"2017-12-05 11:50:00",12371,"CKVY",14,19.04,19.42,19.79,19.04,68.63,70.56,68.56,0.245,11.01,11.65,10.41,2.17,2.285,341.4,26.91,3.507,423.9567,9.65,0.02632854,0.02921396,0.3885801
"2017-12-05 11:55:00",12372,"CKVY",14,20.16,19.56,20.22,19.04,68.83,71.48,68.67,0.257,11.32,12.2,10.44,1.665,1.987,300.5,38.16,3.069,426.3969,9.65,0.02632854,0.02921396,0.3885801
"2017-12-05 12:00:00",12373,"CKVY",14,20.53,20.39,20.65,20.16,69.18,71.03,68.49,0.263,12.13,12.61,11.48,1.636,1.597,284,27.62,4.165,428.8435,9.64,0.02775189,0.03076103,0.3947895
"2017-12-05 12:05:00",12374,"CKVY",13.99,19.47,19.87,20.59,19.41,69.24,69.97,68.32,0.251,11.39,12.35,10.98,1.861,1.772,6.416,26.32,3.946,430.9767,9.65,0.02775189,0.03076103,0.3947895
"2017-12-05 12:10:00",12375,"CKVY",13.99,20.64,20.27,20.77,19.41,68,70.37,68,0.259,11.82,12.58,11,1.883,1.763,5.072,20.94,3.288,432.3369,9.64,0.02775189,0.03076103,0.3947895
"2017-12-05 12:15:00",12376,"CKVY",14,20.58,20.65,20.89,20.39,68.41,68.89,67.69,0.26,11.89,12.22,11.47,2.377,2.126,345,33.57,5.042,432.9823,9.64,0.02843491,0.03149834,0.3980747
"2017-12-05 12:20:00",12377,"CKVY",14,20.58,20.48,20.76,20.14,69.44,70.4,67.79,0.264,11.95,12.54,11.43,2.906,2.572,355.2,24.16,7.234,433.422,9.64,0.02843491,0.03149834,0.3980747
"2017-12-05 12:25:00",12378,"CKVY",14,20.76,20.79,21.26,20.52,68.89,70.64,68,0.264,12.23,13.09,11.67,4.471,3.717,0.136,11.73,9.21,433.8391,9.64,0.02843491,0.03149834,0.3980747
"2017-12-05 12:30:00",12379,"CKVY",13.97,20.89,20.74,21.26,20.27,68.13,70.4,67.55,0.263,12.11,13.04,11.35,5.469,4.969,357.9,13.29,8.99,434.0748,9.64,0.02764869,0.03161436,0.3980257
"2017-12-05 12:35:00",12380,"CKVY",13.99,21.2,21.13,21.44,20.76,67.96,69.03,67.24,0.265,12.31,12.79,11.86,6.248,5.894,342.5,16.17,8.55,433.6893,9.64,0.02764869,0.03161436,0.3980257
"2017-12-05 12:40:00",12381,"CKVY",13.98,21.38,21.32,21.75,20.83,67.24,69.58,66.66,0.265,12.41,13.16,11.77,5.942,6.116,333.3,13.28,8.11,432.8742,9.63,0.02764869,0.03161436,0.3980257
"2017-12-05 12:45:00",12382,"CKVY",13.97,21.57,21.68,21.88,21.38,67.93,68.41,66.55,0.27,12.53,13.05,12.09,5.681,5.8,348.7,15.4,7.672,431.5518,9.63,0.02704691,0.03206031,0.3947626
"2017-12-05 12:50:00",12383,"CKVY",13.98,21.69,21.73,22.12,21.38,68.47,69.27,67.24,0.273,12.79,13.55,12.26,5.609,5.689,8.52,11.27,8.77,429.805,9.63,0.02704691,0.03206031,0.3947626
"2017-12-05 12:55:00",12384,"CKVY",13.98,21.99,21.89,22.31,21.62,69.02,70.05,67.2,0.279,13.1,13.96,12.43,5.889,5.734,7.492,17.64,10.3,427.642,9.63,0.02704691,0.03206031,0.3947626
"2017-12-05 13:00:00",12385,"CKVY",13.97,22.18,21.86,22.24,21.56,67.54,68.92,66.37,0.275,12.74,13.42,12.09,6.392,6.24,351.6,12.6,10.3,425.1694,9.63,0.02692164,0.03194641,0.388209
"2017-12-05 13:05:00",12386,"CKVY",13.97,22.24,22.25,22.55,21.93,66.78,68.12,65.89,0.273,12.95,13.54,12.36,6.495,6.46,1.864,11.26,9.43,422.4344,9.63,0.02692164,0.03194641,0.388209
"2017-12-05 13:10:00",12387,"CKVY",13.97,23.04,22.6,23.23,21.93,65.72,68.53,65.54,0.278,13.23,13.87,12.46,6.372,6.42,355.4,11.98,7.891,419.3077,9.62,0.02692164,0.03194641,0.388209
"2017-12-05 13:15:00",12388,"CKVY",13.96,22.73,22.8,23.1,22.49,66.64,66.64,64.72,0.278,13.02,13.53,12.44,6.177,6.21,357.7,13.69,9.43,415.6812,9.62,0.02682751,0.03229137,0.3785861
"2017-12-05 13:20:00",12389,"CKVY",13.96,22.67,22.62,22.98,22.18,66.68,67.64,64.75,0.277,13.07,13.72,12.21,6.294,6.258,4.95,15.34,10.96,411.6857,9.62,0.02682751,0.03229137,0.3785861
"2017-12-05 13:25:00",12390,"CKVY",13.95,22.36,22.69,22.98,22.36,64.58,67.43,64.31,0.265,13.14,13.75,12.24,6.49,6.428,7.091,13.54,8.99,407.2994,9.62,0.02682751,0.03229137,0.3785861
"2017-12-05 13:30:00",12391,"CKVY",13.95,22.67,22.53,23.1,22.05,66.33,67.16,64.58,0.276,12.92,13.79,12.11,6.7,6.546,12.45,10.78,10.08,402.6564,9.62,0.0259829,0.03145349,0.3659245
"2017-12-05 13:35:00",12392,"CKVY",13.93,23.17,22.86,23.29,22.42,65.48,66.95,65.06,0.278,13.15,13.83,12.47,6.623,6.631,6.956,12.41,9.86,397.7396,9.62,0.0259829,0.03145349,0.3659245
"2017-12-05 13:40:00",12393,"CKVY",13.94,23.04,23.36,23.72,22.92,64.34,66.4,63.38,0.272,13.31,14.11,12.42,6.425,6.482,355.6,13.83,8.77,392.6122,9.62,0.0259829,0.03145349,0.3659245
"2017-12-05 13:45:00",12394,"CKVY",13.94,22.98,23.39,23.78,22.92,63.75,65.99,63.34,0.269,13.18,13.91,12.46,6.24,6.369,1.427,14.97,8.99,387.126,9.62,0.02544594,0.03113105,0.3501299
"2017-12-05 13:50:00",12395,"CKVY",13.93,23.59,23.39,23.84,22.98,64.09,66.47,62.75,0.277,13.03,14.13,12.3,6.002,6.091,2.82,10.75,8.77,381.1644,9.62,0.02544594,0.03113105,0.3501299
"2017-12-05 13:55:00",12396,"CKVY",13.93,23.53,23.79,24.15,23.47,62.75,64.88,62.13,0.27,13.23,13.96,12.44,6.047,6.051,2.671,12.64,7.891,374.7646,9.62,0.02544594,0.03113105,0.3501299
"2017-12-05 14:00:00",12397,"CKVY",13.92,23.71,23.7,24.27,23.34,64.61,66.05,62.82,0.281,13.25,14.45,12.58,5.853,5.992,12.9,14.68,8.55,368.0058,9.62,0.02461301,0.03025083,0.3314719
"2017-12-05 14:05:00",12398,"CKVY",13.92,23.46,23.78,23.96,23.46,63.71,65.15,63.23,0.274,13.5,13.9,12.93,5.964,5.884,10.75,13.56,8.77,361.0654,9.62,0.02461301,0.03025083,0.3314719
"2017-12-05 14:10:00",12399,"CKVY",13.92,24.45,23.93,24.45,23.46,64.88,65.4,63.02,0.291,13.57,14.35,12.95,5.894,5.921,8.71,13.79,8.55,354.4077,9.62,0.02461301,0.03025083,0.3314719
"2017-12-05 14:15:00",12400,"CKVY",13.9,24.82,24.44,24.88,24.21,64.81,65.39,63.43,0.295,14.13,14.87,13.71,5.799,5.849,22.38,10.51,7.453,348.0851,9.62,0.02333723,0.02882547,0.3097604
"2017-12-05 14:20:00",12401,"CKVY",13.91,24.94,24.92,25.44,24.51,64.67,64.74,62.13,0.296,14.35,14.92,13.74,5.451,5.584,358.2,14.74,9.86,341.4137,9.62,0.02333723,0.02882547,0.3097604
"2017-12-05 14:25:00",12402,"CKVY",13.91,25.25,25.11,25.37,24.76,62.81,64.87,62.64,0.291,14.44,15.03,13.88,5.357,5.434,359.2,13.95,9.43,333.6032,9.62,0.02333723,0.02882547,0.3097604
"2017-12-05 14:30:00",12403,"CKVY",13.9,25.56,25.74,26.12,25.13,62.3,64.19,62.3,0.292,14.95,15.57,14.24,5.721,5.442,332.5,13.75,10.3,324.821,9.62,0.02237788,0.02785286,0.2852943
"2017-12-05 14:35:00",12404,"CKVY",13.9,26.18,25.77,26.36,25.38,61.06,64.39,59.61,0.294,14.72,15.45,13.86,6.582,6.086,326.7,12.44,12.93,315.6208,9.62,0.02237788,0.02785286,0.2852943
"2017-12-05 14:40:00",12405,"CKVY",13.89,26.48,26.38,26.79,26.05,59.47,62.4,59.37,0.29,14.68,15.61,14.05,7.549,7.124,313.4,8.86,12.93,306.3365,9.62,0.02237788,0.02785286,0.2852943
"2017-12-05 14:45:00",12406,"CKVY",13.88,26.29,26.29,26.61,25.93,60.5,61.29,58.68,0.293,14.18,14.89,13.56,7.829,7.812,320.9,13.99,10.96,296.8279,9.62,0.02145118,0.02811725,0.2586749
"2017-12-05 14:50:00",12407,"CKVY",13.89,26.6,26.24,26.6,25.98,62.66,63.42,60.05,0.307,14.82,15.78,14.2,7.833,7.975,312.8,12.32,11.84,287.0779,9.61,0.02145118,0.02811725,0.2586749
"2017-12-05 14:55:00",12408,"CKVY",13.88,26.84,26.53,26.84,26.23,63.45,63.97,61.77,0.314,15.59,16.16,14.92,7.632,7.707,312.7,10.43,11.62,277.0468,9.61,0.02145118,0.02811725,0.2586749
"2017-12-05 15:00:00",12409,"CKVY",13.88,26.35,26.43,26.91,26.1,63.11,64.45,61.8,0.306,15.49,16.14,14.89,7.814,7.732,313.1,12.84,11.62,266.7876,9.61,0.0193393,0.02611351,0.2295419
"2017-12-05 15:05:00",12410,"CKVY",13.88,26.47,26.42,26.72,25.98,63.31,65.37,62.04,0.308,15.76,16.48,14.82,7.823,7.85,312.7,10.44,11.62,256.2733,9.61,0.0193393,0.02611351,0.2295419
"2017-12-05 15:10:00",12411,"CKVY",13.88,26.47,26.46,26.6,26.22,62.87,64.72,62.52,0.306,15.73,16.3,15.23,7.491,7.659,312.3,11.74,10.74,245.7431,9.61,0.0193393,0.02611351,0.2295419
"2017-12-05 15:15:00",12412,"CKVY",13.88,26.41,26.5,26.72,26.22,63.83,64.55,62.32,0.31,15.75,16.19,15.17,6.963,7.121,314.3,11.46,8.99,235.0839,9.61,0.01683627,0.02319778,0.1985604
"2017-12-05 15:20:00",12413,"CKVY",13.88,26.78,26.57,26.78,26.35,61.83,64.13,60.25,0.305,15.35,16.04,14.5,6.217,6.532,319.3,10.8,9.43,224.4061,9.61,0.01683627,0.02319778,0.1985604
"2017-12-05 15:25:00",12414,"CKVY",13.88,26.16,26.32,26.84,25.91,60.18,61.97,59.46,0.289,14.53,15.47,13.74,6.108,6.121,325.6,13.03,9.43,213.6236,9.61,0.01683627,0.02319778,0.1985604
"2017-12-05 15:30:00",12415,"CKVY",13.88,26.09,26.15,26.4,25.85,61.07,62.14,59.56,0.293,14.49,15.15,13.72,6.037,6.155,328.6,11.83,9.21,202.8822,9.61,0.01429655,0.0201522,0.1662946
"2017-12-05 15:35:00",12416,"CKVY",13.88,26.03,26.06,26.4,25.91,60.79,61.62,59.8,0.291,14.21,14.98,13.87,6.123,6.108,337.2,14.38,8.99,192.1232,9.61,0.01429655,0.0201522,0.1662946
"2017-12-05 15:40:00",12417,"CKVY",13.88,26.15,26.24,26.52,26.03,60.28,61,59.76,0.29,14.44,14.78,14.07,5.673,5.87,338,13.34,8.55,181.367,9.61,0.01429655,0.0201522,0.1662946
"2017-12-05 15:45:00",12418,"CKVY",13.88,25.78,25.99,26.21,25.66,60.18,61.34,59.9,0.285,14.19,14.69,13.74,6.119,5.813,342,8.34,11.62,170.605,9.6,0.01170699,0.0172747,0.1327367
"2017-12-05 15:50:00",12419,"CKVY",13.88,26.21,25.9,26.28,25.66,61.21,61.55,60.18,0.295,14.27,14.77,13.81,6.238,6.242,331.1,14.02,10.52,159.8884,9.6,0.01170699,0.0172747,0.1327367
"2017-12-05 15:55:00",12420,"CKVY",13.89,25.78,26.02,26.34,25.72,61.14,61.89,60.69,0.289,14.49,15.05,14.16,6.639,6.407,328.4,10,8.99,149.0474,9.6,0.01170699,0.0172747,0.1327367
"2017-12-05 16:00:00",12421,"CKVY",13.91,25.72,25.73,25.84,25.6,62.58,62.61,60.83,0.296,14.42,14.79,13.98,5.965,6.411,334.1,14.2,8.55,138.1386,9.6,0.009381897,0.01492173,0.09864547
"2017-12-05 16:05:00",12422,"CKVY",13.74,25.66,25.68,25.84,25.53,63.54,63.54,61.34,0.299,14.55,15.04,14.1,5.69,5.795,322.6,11.62,7.453,127.2671,9.6,0.009381897,0.01492173,0.09864547
"2017-12-05 16:10:00",12423,"CKVY",13.57,25.22,25.37,25.66,25.1,65.91,66.29,63.2,0.305,15.09,15.6,14.75,5.21,5.543,307,10.16,7.672,116.8349,9.6,0.009381897,0.01492173,0.09864547
"2017-12-05 16:15:00",12424,"CKVY",13.4,24.92,25.06,25.29,24.85,66.98,66.98,65.33,0.306,15.3,15.65,15.02,4.908,5.017,306,8.69,7.014,106.6381,9.6,0.005802645,0.01021024,0.06532048
"2017-12-05 16:20:00",12425,"CKVY",13.37,24.54,24.77,25.04,24.48,68.76,68.76,66.84,0.309,15.54,15.8,15.28,4.163,4.529,301.2,10.69,4.822,96.3083,9.6,0.005802645,0.01021024,0.06532048
"2017-12-05 16:25:00",12426,"CKVY",13.36,24.05,24.31,24.61,23.99,68.83,68.97,68.35,0.303,15.5,15.87,15.23,3.401,3.749,307,11.35,3.507,85.74781,9.59,0.005802645,0.01021024,0.06532048
"2017-12-05 16:30:00",12427,"CKVY",13.26,23.31,23.85,24.11,23.31,69.83,69.83,68.76,0.298,15.24,15.47,14.9,2.774,3.056,310,7.932,3.726,74.87667,9.59,0.001082462,0.003766545,0.03539988
"2017-12-05 16:35:00",12428,"CKVY",13.16,22.44,22.72,23.37,22.38,72.4,72.44,69.83,0.298,14.86,15.03,14.68,2.582,2.648,325.3,10.99,3.726,56.28055,9.59,0.001082462,0.003766545,0.03539988
"2017-12-05 16:40:00",12429,"CKVY",13.13,23.12,22.63,23.12,22.26,70.89,72.44,70.75,0.3,14.85,15.09,14.6,2.924,2.739,340.6,6.618,5.042,35.84518,9.59,0.001082462,0.003766545,0.03539988
"2017-12-05 16:45:00",12430,"CKVY",13.08,22.32,22.57,23.12,22.19,71.61,71.99,70.58,0.293,14.69,15.06,14.23,3.084,2.98,356.3,6.923,5.261,18.40695,9.59,-0.001461183,0.0002044378,0.01593878
"2017-12-05 16:50:00",12431,"CKVY",13.04,22.5,22.42,22.63,22.19,70.24,71.58,70.24,0.29,14.37,14.62,14.09,3.719,3.39,354.2,7.513,6.138,11.66726,9.58,-0.001461183,0.0002044378,0.01593878
"2017-12-05 16:55:00",12432,"CKVY",13.03,22.32,22.44,22.69,22.19,70.34,70.38,69.52,0.288,14.13,14.3,13.93,3.843,3.784,348.1,9.75,6.795,9.756684,9.58,-0.001461183,0.0002044378,0.01593878
"2017-12-05 17:00:00",12433,"CKVY",13.01,21.95,22.15,22.38,21.95,71,71.27,70.34,0.286,14.13,14.3,13.93,3.918,3.911,342.5,12.1,4.603,7.944311,9.58,-0.0004287092,-0.0002488661,0.006173914
"2017-12-05 17:05:00",12434,"CKVY",13,21.71,21.96,22.2,21.65,71.21,71.24,70.62,0.284,13.97,14.2,13.69,3.48,3.735,346,12.13,4.603,6.150656,9.57,-0.0004287092,-0.0002488661,0.006173914
"2017-12-05 17:10:00",12435,"CKVY",12.98,21.46,21.44,21.83,20.97,71.93,72.31,71.14,0.284,13.71,14,13.25,3.227,3.315,353.2,7.534,4.384,4.266044,9.57,-0.0004287092,-0.0002488661,0.006173914
"2017-12-05 17:15:00",12436,"CKVY",12.95,21.03,21.21,21.4,20.97,72.83,72.83,71.83,0.282,13.65,13.81,13.49,3.187,3.207,331.2,5.996,4.603,2.592972,9.57,-0.0007946256,-0.0007102768,0.0009680268
"2017-12-05 17:20:00",12437,"CKVY",12.95,20.66,20.9,21.03,20.6,73.28,73.28,72.79,0.28,13.61,13.75,13.37,3.122,3.138,332.4,8.92,5.042,1.356206,9.57,-0.0007946256,-0.0007102768,0.0009680268
"2017-12-05 17:25:00",12438,"CKVY",12.95,19.92,20.3,20.72,19.86,74.9,74.97,73.28,0.277,13.45,13.69,13.17,3.168,3.172,324.5,7.431,4.384,0.6129376,9.57,-0.0007946256,-0.0007102768,0.0009680268
"2017-12-05 17:30:00",12439,"CKVY",12.95,20.24,20,20.36,19.74,75.07,75.62,74.86,0.282,13.44,13.76,13.14,3.401,3.264,331.4,6.189,5.261,0.2183141,9.57,-0.001111641,-0.00113129,2.5E-007
"2017-12-05 17:35:00",12440,"CKVY",12.94,20.3,20.35,20.49,20.18,74.73,75.14,74.66,0.281,13.66,13.83,13.49,3.696,3.577,340.5,6.552,5.918,0.05563276,9.57,-0.001111641,-0.00113129,2.5E-007
"2017-12-05 17:40:00",12441,"CKVY",12.94,18.82,19.52,20.36,18.76,76.21,76.55,74.63,0.269,13,13.64,12.44,3.791,3.704,15.1,8.41,5.042,0.001241745,9.56,-0.001111641,-0.00113129,2.5E-007
"2017-12-05 17:45:00",12442,"CKVY",12.93,18.88,18.81,19.01,18.51,77.49,77.8,76.25,0.274,12.92,13.2,12.4,4.106,4.014,0.744,5.776,6.138,0,9.56,-0.000847451,-0.0007974926,2.5E-007
"2017-12-05 17:50:00",12443,"CKVY",12.93,18.64,18.71,19.01,18.51,77.87,77.94,77.18,0.273,12.86,13.13,12.63,4.101,4.05,353.5,8.98,4.822,0,9.56,-0.000847451,-0.0007974926,2.5E-007
"2017-12-05 17:55:00",12444,"CKVY",12.92,18.58,18.66,18.89,18.51,78.35,78.42,77.87,0.274,12.99,13.28,12.78,4.394,4.302,356.6,11.56,5.48,0,9.56,-0.000847451,-0.0007974926,2.5E-007
"2017-12-05 18:00:00",12445,"CKVY",12.92,18.33,18.51,18.7,18.27,78.56,78.63,78.25,0.272,12.93,13.09,12.73,4.152,4.246,348.9,4.841,5.48,0,9.56,-0.0007478031,-0.0006834732,2.5E-007
"2017-12-05 18:05:00",12446,"CKVY",12.91,18.27,18.27,18.46,18.09,79.53,79.66,78.63,0.274,12.93,13.17,12.69,4.042,4.087,340.2,5.874,4.384,0,9.56,-0.0007478031,-0.0006834732,2.5E-007
"2017-12-05 18:10:00",12447,"CKVY",12.9,17.78,17.95,18.28,17.78,80.9,80.9,79.39,0.273,12.91,13.15,12.59,3.875,3.947,328.8,6.372,5.261,0,9.56,-0.0007478031,-0.0006834732,2.5E-007
"2017-12-05 18:15:00",12448,"CKVY",12.9,17.04,17.53,17.91,17.04,81.4,81.7,80.8,0.266,12.77,13.06,12.33,3.632,3.8,326.7,9.73,4.822,0,9.56,-0.0009737844,-0.000975569,2.5E-007
"2017-12-05 18:20:00",12449,"CKVY",12.89,16.36,16.08,17.04,15.62,84.4,84.7,80.2,0.268,11.82,12.52,10.92,3.24,3.426,323,13.08,3.288,0,9.56,-0.0009737844,-0.000975569,2.5E-007
"2017-12-05 18:25:00",12450,"CKVY",12.89,16.17,16.16,16.48,15.93,84.7,84.7,83.7,0.267,12.25,12.59,12.01,2.292,2.816,345.8,12.74,2.411,0,9.56,-0.0009737844,-0.000975569,2.5E-007
"2017-12-05 18:30:00",12451,"CKVY",12.89,16.18,16.02,16.24,15.8,84.6,84.7,84.3,0.266,12.17,12.44,11.9,1.707,1.912,5.086,2.609,2.411,0,9.55,-0.001680983,-0.001939366,2.5E-007
"2017-12-05 18:35:00",12452,"CKVY",12.88,15.87,16.12,16.36,15.75,83.6,84.7,83.4,0.26,12.19,12.5,11.65,1.481,1.631,4.586,8.67,2.63,0,9.55,-0.001680983,-0.001939366,2.5E-007
"2017-12-05 18:40:00",12453,"CKVY",12.88,14.57,15.17,15.87,14.45,85,85,83.5,0.25,11.21,11.8,10.71,1.346,1.371,90.3,64.63,1.534,0,9.55,-0.001680983,-0.001939366,2.5E-007
"2017-12-05 18:45:00",12454,"CKVY",12.88,13.96,14.28,14.64,13.89,86,86,85,0.246,10.75,11,10.46,1.096,1.264,143.9,7.871,1.534,0,9.55,-0.002517256,-0.003259238,2.5E-007
"2017-12-05 18:50:00",12455,"CKVY",12.87,14.14,14.01,14.2,13.77,88.6,88.6,86,0.255,10.97,11.41,10.46,0.554,0.823,150.5,0.063,0.877,0,9.55,-0.002517256,-0.003259238,2.5E-007
"2017-12-05 18:55:00",12456,"CKVY",12.86,14.95,14.75,15.26,14.08,86.4,89.5,86.3,0.258,11.97,12.48,11.34,0.56,0.492,221.5,85.5,1.973,0,9.55,-0.002517256,-0.003259238,2.5E-007
"2017-12-05 19:00:00",12457,"CKVY",12.86,13.47,14.04,14.95,13.41,86.6,86.8,85.2,0.242,10.62,11.61,10.17,0.661,0.657,244.9,2.505,2.192,0,9.55,-0.003202615,-0.00456001,2.5E-007
"2017-12-05 19:05:00",12458,"CKVY",12.86,12.98,13.06,13.47,12.79,88,88,86.2,0.241,9.88,10.23,9.64,0.678,0.645,284.7,44.32,0.877,0,9.55,-0.003202615,-0.00456001,2.5E-007
"2017-12-05 19:10:00",12459,"CKVY",12.86,13.6,13.23,13.85,12.67,88.2,90.4,88,0.248,10.63,11.54,9.88,0.971,0.802,356.1,12.69,3.069,0,9.55,-0.003202615,-0.00456001,2.5E-007
"2017-12-05 19:15:00",12460,"CKVY",12.85,14.28,14.01,14.47,13.48,85,88.2,85,0.246,10.74,11.01,10.49,1.626,1.211,3.318,4.336,4.603,0,9.55,-0.002895584,-0.003993504,2.5E-007
"2017-12-05 19:20:00",12461,"CKVY",12.85,13.91,14.14,14.35,13.85,84.4,85,84.3,0.241,10.36,10.66,10,2.645,2.172,3.06,4.4,4.384,0,9.54,-0.002895584,-0.003993504,2.5E-007
"2017-12-05 19:25:00",12462,"CKVY",12.85,13.85,14.03,14.35,13.73,83.4,85.4,83.4,0.237,10.3,10.72,9.65,2.923,2.958,4.352,3.823,3.946,0,9.54,-0.002895584,-0.003993504,2.5E-007
"2017-12-05 19:30:00",12463,"CKVY",12.85,12.49,13,13.73,12.37,84.4,84.4,82.1,0.226,8.84,9.6,8.5,1.846,2.411,3.302,6.089,0.438,0,9.55,-0.001667681,-0.001950419,2.5E-007
"2017-12-05 19:35:00",12464,"CKVY",12.84,12.43,12.4,12.55,12.24,87.2,87.5,84.3,0.233,9.1,9.5,8.57,0.866,1.323,10.72,16.82,1.534,0,9.55,-0.001667681,-0.001950419,2.5E-007
"2017-12-05 19:40:00",12465,"CKVY",12.82,11.5,11.96,12.49,11.44,86.6,87.2,86.1,0.222,8.74,9.4,8.21,0.464,0.532,252.3,48.47,2.192,0,9.55,-0.001667681,-0.001950419,2.5E-007
"2017-12-05 19:45:00",12466,"CKVY",12.83,11.19,11.19,11.5,11,88,88,86.5,0.222,8.06,8.32,7.882,0.538,0.53,220.2,56.97,1.315,0,9.54,-0.002815576,-0.003919401,2.5E-007
"2017-12-05 19:50:00",12467,"CKVY",12.81,11.69,11.36,11.75,10.94,90.6,90.8,87.9,0.234,8.82,9.57,8.21,0.865,0.671,109,6.989,1.973,0,9.54,-0.002815576,-0.003919401,2.5E-007
"2017-12-05 19:55:00",12468,"CKVY",12.83,11.38,11.49,11.63,11.32,89.6,90.6,89.5,0.228,9.16,9.4,8.84,0.715,0.895,93.3,1.799,1.973,0,9.54,-0.002815576,-0.003919401,2.5E-007
"2017-12-05 20:00:00",12469,"CKVY",12.8,10.27,10.74,11.38,9.84,87.8,89.5,86.5,0.213,7.868,8.9,6.648,0.95,0.73,209.9,77.14,3.507,0,9.54,-0.002815431,-0.003940112,2.5E-007
"2017-12-05 20:05:00",12470,"CKVY",12.82,10.77,11.13,11.69,10.27,86.8,89.8,86.7,0.215,8.28,9.22,7.379,1.591,1.317,276.7,12.91,5.261,0,9.54,-0.002815431,-0.003940112,2.5E-007
"2017-12-05 20:10:00",12471,"CKVY",12.81,11.26,10.72,11.26,10.46,88.2,88.2,86.8,0.224,7.679,8.45,7.321,2.6,2.045,311.2,10.12,4.384,0,9.54,-0.002815431,-0.003940112,2.5E-007
"2017-12-05 20:15:00",12472,"CKVY",12.81,11.08,11.34,11.63,11.01,86.5,88.4,86.4,0.218,8.3,8.75,7.747,3.165,2.991,310.6,8.34,3.507,0,9.54,-0.001833323,-0.002226655,2.5E-007
"2017-12-05 20:20:00",12473,"CKVY",12.81,10.21,10.49,11.14,10.15,87.1,87.4,85.1,0.211,7.235,7.904,6.62,2.894,2.988,296.2,11.66,3.288,0,9.54,-0.001833323,-0.002226655,2.5E-007
"2017-12-05 20:25:00",12474,"CKVY",12.79,10.15,9.85,10.27,9.53,88.6,88.6,86.1,0.214,6.871,7.448,6.289,2.743,2.853,304.9,12.03,4.603,0,9.54,-0.001833323,-0.002226655,2.5E-007
"2017-12-05 20:30:00",12475,"CKVY",12.8,9.84,10.06,10.4,9.66,87.6,88.6,86.5,0.209,7.141,7.693,6.441,2.293,2.49,23.14,41.15,2.411,0,9.54,-0.001452519,-0.001675884,2.5E-007
"2017-12-05 20:35:00",12476,"CKVY",12.8,9.41,9.42,9.84,8.98,88.8,88.9,86.3,0.207,6.53,6.919,5.746,1.938,2.196,66.46,6.696,2.192,0,9.54,-0.001452519,-0.001675884,2.5E-007
"2017-12-05 20:40:00",12477,"CKVY",12.8,10.15,9.92,10.28,9.35,89.2,90,88.7,0.215,7.426,7.897,6.699,1.192,1.523,43.25,9.66,1.315,0,9.54,-0.001452519,-0.001675884,2.5E-007
"2017-12-05 20:45:00",12478,"CKVY",12.78,9.66,9.87,10.15,9.6,87.8,89.2,87.5,0.207,7.091,7.597,6.652,0.847,1.033,62.51,56.99,1.096,0,9.54,-0.002068723,-0.002630591,2.5E-007
"2017-12-05 20:50:00",12479,"CKVY",12.79,9.04,9.45,9.85,8.92,87.8,88.8,87.4,0.202,6.612,7.189,5.963,0.96,0.768,237.7,27.04,3.288,0,9.54,-0.002068723,-0.002630591,2.5E-007
"2017-12-05 20:55:00",12480,"CKVY",12.78,9.47,9.23,9.54,8.98,88.8,89.1,87.8,0.208,6.493,6.951,6.127,1.278,1.037,286.3,11.96,3.507,0,9.54,-0.002068723,-0.002630591,2.5E-007
"2017-12-05 21:00:00",12481,"CKVY",12.77,9.6,9.49,9.66,9.23,88.9,89,88.1,0.209,6.775,7.073,6.537,2.205,1.753,303.2,3.392,3.726,0,9.54,-0.002303532,-0.003051018,2.5E-007
"2017-12-05 21:05:00",12482,"CKVY",12.78,9.91,9.79,10.03,9.54,88.8,90.1,88.8,0.212,7.355,7.6,6.942,2.637,2.506,328.2,12.88,3.726,0,9.54,-0.002303532,-0.003051018,2.5E-007
"2017-12-05 21:10:00",12483,"CKVY",12.77,9.78,9.47,9.91,9.04,88.1,88.8,87.1,0.209,6.538,7.258,6.007,2.948,2.87,22.37,23.61,3.726,0,9.54,-0.002303532,-0.003051018,2.5E-007
"2017-12-05 21:15:00",12484,"CKVY",12.76,9.04,9.21,9.78,8.98,88.3,88.6,86.9,0.203,6.34,6.965,5.947,2.441,2.719,79.44,5.743,2.63,0,9.54,-0.001493016,-0.001737915,2.5E-007
"2017-12-05 21:20:00",12485,"CKVY",12.77,8.67,8.8,9.16,8.48,87.9,88.3,87.7,0.199,5.979,6.396,5.597,2.13,2.201,224.5,63.18,3.726,0,9.54,-0.001493016,-0.001737915,2.5E-007
"2017-12-05 21:25:00",12486,"CKVY",12.77,9.54,9.14,9.6,8.61,89.3,89.3,87.9,0.21,6.48,7.088,5.763,1.74,1.964,291.9,14.59,2.411,0,9.54,-0.001493016,-0.001737915,2.5E-007
"2017-12-05 21:30:00",12487,"CKVY",12.77,9.3,9.59,9.73,9.24,87.7,89.3,87.7,0.204,6.941,7.132,6.352,1.523,1.571,299,8.25,1.534,0,9.55,-0.001842382,-0.00227367,2.5E-007
"2017-12-05 21:35:00",12488,"CKVY",12.76,9.05,9.09,9.42,8.87,88,88,87.1,0.202,6.119,6.518,5.852,1.655,1.632,300.2,5.866,3.507,0,9.55,-0.001842382,-0.00227367,2.5E-007
"2017-12-05 21:40:00",12489,"CKVY",12.76,8.06,8.67,9.18,8.06,87.1,88.1,87.1,0.192,5.761,6.374,5.025,1.996,1.839,304.1,6.23,3.507,0,9.55,-0.001842382,-0.00227367,2.5E-007
"2017-12-05 21:45:00",12490,"CKVY",12.76,9.18,8.42,9.3,7.568,89.4,89.7,86.5,0.207,5.667,6.863,4.434,2.697,2.335,332.4,12.65,4.165,0,9.55,-0.001781604,-0.002190128,2.5E-007
"2017-12-05 21:50:00",12491,"CKVY",12.75,9.43,9.26,9.49,8.99,88.2,89.4,88.2,0.206,6.545,6.821,6.233,2.627,2.673,344.3,9.46,3.288,0,9.55,-0.001781604,-0.002190128,2.5E-007
"2017-12-05 21:55:00",12492,"CKVY",12.75,9.61,9.48,9.68,9.18,88.1,88.4,87.9,0.208,6.671,6.908,6.333,2.375,2.462,337,10.49,2.85,0,9.55,-0.001781604,-0.002190128,2.5E-007
"2017-12-05 22:00:00",12493,"CKVY",12.74,8.93,9.52,9.8,8.87,85.6,88.1,85.6,0.196,6.482,6.891,5.453,2.028,2.248,328.3,32.69,3.726,0,9.55,-0.001574579,-0.001860346,2.5E-007
"2017-12-05 22:05:00",12494,"CKVY",12.74,7.938,8.14,8.81,7.752,87.5,87.5,85.3,0.191,4.935,5.383,4.74,2.211,2.167,297.9,9.84,3.507,0,9.55,-0.001574579,-0.001860346,2.5E-007
"2017-12-05 22:10:00",12495,"CKVY",12.73,8.06,7.854,8.06,7.505,89.5,89.6,87.5,0.197,5.088,5.638,4.765,2.608,2.364,306.5,6.778,4.603,0,9.55,-0.001574579,-0.001860346,2.5E-007
"2017-12-05 22:15:00",12496,"CKVY",12.74,7.63,7.764,8.13,7.507,88.6,89.7,88.6,0.191,5.257,5.716,4.878,3.123,2.862,306.5,6.738,4.822,0,9.55,-0.001487254,-0.001753232,2.5E-007
"2017-12-05 22:20:00",12497,"CKVY",12.74,7.879,7.786,8,7.568,87.5,88.6,87.5,0.191,5.032,5.21,4.824,3.08,3.131,320.5,2.671,3.726,0,9.55,-0.001487254,-0.001753232,2.5E-007
"2017-12-05 22:25:00",12498,"CKVY",12.73,9.06,8.7,9.12,7.817,88.3,89.1,87.6,0.203,6.001,6.417,4.903,2.876,3.074,343.4,7.417,3.507,0,9.55,-0.001487254,-0.001753232,2.5E-007
"2017-12-05 22:30:00",12499,"CKVY",12.73,9.55,9.42,9.61,9.06,87.9,88.7,87.9,0.207,6.693,6.908,6.28,2.278,2.56,347.6,3.593,1.973,0,9.55,-0.001360176,-0.001558462,2.5E-007
"2017-12-05 22:35:00",12500,"CKVY",12.73,9.18,9.35,9.55,9.12,86.8,88,86.8,0.201,6.339,6.693,5.997,1.582,1.942,332.3,3.383,1.754,0,9.55,-0.001360176,-0.001558462,2.5E-007
"2017-12-05 22:40:00",12501,"CKVY",12.72,9.37,9.22,9.43,8.99,88.1,88.1,86.5,0.205,6.197,6.614,5.84,0.713,1.102,330.9,0.1,0,0,9.55,-0.001360176,-0.001558462,2.5E-007
"2017-12-05 22:45:00",12502,"CKVY",12.72,8.81,8.89,9.37,8.56,87.4,88.1,86.5,0.199,5.857,6.552,5.353,0.158,0.427,340,13.83,0,0,9.55,-0.002282815,-0.003027792,2.5E-007
"2017-12-05 22:50:00",12503,"CKVY",12.72,8.81,8.85,9,8.69,88.5,88.6,87.4,0.201,6.094,6.323,5.708,0,0.029,1.417,0.039,0,0,9.55,-0.002282815,-0.003027792,2.5E-007
"2017-12-05 22:55:00",12504,"CKVY",12.72,7.447,8.02,8.87,7.385,86.7,88.6,86.3,0.185,4.961,6.175,4.228,0.24,0.17,203,15.2,2.85,0,9.55,-0.002282815,-0.003027792,2.5E-007
"2017-12-05 23:00:00",12505,"CKVY",12.72,7.323,7.367,7.509,7.199,88.2,88.2,86.6,0.188,4.414,4.631,4.193,0.321,0.29,186,12.95,0.877,0,9.55,-0.003106778,-0.00479672,2.5E-007
"2017-12-05 23:05:00",12506,"CKVY",12.71,7.447,7.351,7.571,7.199,89.3,89.3,88.2,0.191,4.738,5.085,4.498,0.328,0.328,167.9,0.1,0.658,0,9.55,-0.003106778,-0.00479672,2.5E-007
"2017-12-05 23:10:00",12507,"CKVY",12.7,7.694,7.514,7.756,7.323,89.7,89.8,89,0.194,5.01,5.369,4.773,0.09,0.159,168,0.15,0.438,0,9.55,-0.003106778,-0.00479672,2.5E-007
"2017-12-05 23:15:00",12508,"CKVY",12.7,7.942,7.849,8.07,7.571,89.8,90.1,89.7,0.196,5.505,5.742,5.219,0.435,0.213,226.4,27.19,1.973,0,9.55,-0.002975868,-0.004530434,2.5E-007
"2017-12-05 23:20:00",12509,"CKVY",12.7,6.394,7.22,8.07,6.332,86.4,89.9,86.1,0.176,4.376,5.675,3.14,1.436,0.861,293.2,11.91,4.165,0,9.55,-0.002975868,-0.004530434,2.5E-007
"2017-12-05 23:25:00",12510,"CKVY",12.69,6.208,6.437,6.703,6.146,87.1,88,86.4,0.176,3.451,3.899,3.104,2.56,1.987,298.8,10.15,4.165,0,9.55,-0.002975868,-0.004530434,2.5E-007
"2017-12-05 23:30:00",12511,"CKVY",12.69,6.579,6.232,6.579,5.96,89.5,89.5,87,0.184,3.464,4.139,2.97,3.224,2.933,297.1,4.905,4.165,0,9.55,-0.001648922,-0.002022593,2.5E-007
"2017-12-05 23:35:00",12512,"CKVY",12.69,6.208,6.538,6.703,6.084,89,90.1,89,0.18,4.168,4.419,3.532,3.348,3.386,303.4,4.437,4.165,0,9.55,-0.001648922,-0.002022593,2.5E-007
"2017-12-05 23:40:00",12513,"CKVY",12.69,7.075,6.199,7.137,5.836,90.7,90.7,88,0.191,3.608,4.956,3.043,3.206,3.26,312.5,3.081,3.726,0,9.55,-0.001648922,-0.002022593,2.5E-007
"2017-12-05 23:45:00",12514,"CKVY",12.69,8,7.502,8.07,6.951,91.4,91.7,90.7,0.2,5.51,6.075,4.806,3.109,3.194,316.4,7.231,3.726,0,9.55,-0.001205208,-0.001357394,2.5E-007
"2017-12-05 23:50:00",12515,"CKVY",12.68,8,7.91,8.31,7.509,89.6,91.5,89.5,0.197,5.678,6.353,5.099,2.756,2.909,19.21,27.5,3.069,0,9.55,-0.001205208,-0.001357394,2.5E-007
"2017-12-05 23:55:00",12516,"CKVY",12.67,7.447,7.741,8.07,7.447,87.3,89.7,87.3,0.187,4.988,5.642,4.461,2.812,2.802,41.45,4.388,3.726,0,9.55,-0.001205208,-0.001357394,2.5E-007
"2017-12-06 00:00:00",12517,"CKVY",12.68,6.827,7.468,7.88,6.827,86.1,87.8,86,0.179,4.473,4.992,3.541,2.83,2.765,55.92,15.49,3.946,0,9.56,-0.001356059,-0.001562828,2.5E-007
"2017-12-06 00:05:00",12518,"CKVY",12.65,6.703,6.744,6.827,6.579,88.3,88.4,86.1,0.183,3.755,4.123,3.419,2.849,2.881,61.28,5.443,3.288,0,9.56,-0.001356059,-0.001562828,2.5E-007
"2017-12-06 00:10:00",12519,"CKVY",12.67,6.828,6.853,6.952,6.703,89,89.3,88.3,0.185,4.279,4.456,3.984,2.176,2.543,70.6,3.607,1.754,0,9.56,-0.001356059,-0.001562828,2.5E-007
"2017-12-06 00:15:00",12520,"CKVY",12.67,6.022,6.484,6.952,5.898,87,89,86.5,0.174,3.615,4.39,2.747,1.565,1.797,219.3,82.1,3.288,0,9.56,-0.001440793,-0.001702297,2.5E-007
"2017-12-06 00:20:00",12521,"CKVY",12.66,5.961,6.049,6.457,5.651,88,88.9,87,0.176,3.21,3.876,2.648,1.743,1.594,232.1,3.675,3.507,0,9.56,-0.001440793,-0.001702297,2.5E-007
"2017-12-06 00:25:00",12522,"CKVY",12.65,5.158,5.564,6.085,4.972,87.1,88,86.5,0.168,2.596,3.281,1.844,1.851,1.786,298.4,57.42,2.63,0,9.56,-0.001440793,-0.001702297,2.5E-007
"2017-12-06 00:30:00",12523,"CKVY",12.65,5.157,5.178,5.343,4.972,88.3,88.4,87,0.17,2.312,2.658,1.964,1.789,1.914,284,23.99,1.534,0,9.56,-0.001658507,-0.002059492,2.5E-007
"2017-12-06 00:35:00",12524,"CKVY",12.63,5.529,5.188,5.591,4.972,89.5,89.6,88,0.175,2.509,3.18,2.2,1.086,1.429,273.4,13.11,1.534,0,9.56,-0.001658507,-0.002059492,2.5E-007
"2017-12-06 00:40:00",12525,"CKVY",12.65,5.346,5.613,5.964,5.16,89.2,90.9,89.2,0.173,3.366,3.847,2.75,0.756,0.946,313.8,64.63,1.534,0,9.56,-0.001658507,-0.002059492,2.5E-007
"2017-12-06 00:45:00",12526,"CKVY",12.64,5.905,5.545,5.905,5.222,90.8,90.9,89.1,0.181,3.192,3.798,2.717,0.486,0.596,43.28,29.97,0.877,0,9.56,-0.002135893,-0.002884229,2.5E-007
"2017-12-06 00:50:00",12527,"CKVY",12.64,5.658,5.748,6.029,5.534,90.7,91.2,90.7,0.179,3.67,3.971,3.414,0.522,0.535,85.7,0.075,1.315,0,9.56,-0.002135893,-0.002884229,2.5E-007
"2017-12-06 00:55:00",12528,"CKVY",12.64,5.472,5.554,5.72,5.348,89.6,90.7,89.6,0.175,3.295,3.565,2.958,0.378,0.418,87.7,7.328,0.438,0,9.56,-0.002135893,-0.002884229,2.5E-007
"2017-12-06 01:00:00",12529,"CKVY",12.63,6.03,5.787,6.03,5.348,90,90.6,89.6,0.18,3.517,3.823,2.959,0.598,0.484,192.7,21.52,1.534,0,9.56,-0.002559702,-0.003724609,2.5E-007
"2017-12-06 01:05:00",12530,"CKVY",12.63,5.101,5.612,6.03,5.039,87.2,90,87.2,0.167,2.987,3.732,2.066,0.585,0.56,174.8,13.54,1.754,0,9.56,-0.002559702,-0.003724609,2.5E-007
"2017-12-06 01:10:00",12531,"CKVY",12.61,5.348,5.068,5.348,4.853,90.4,90.4,87.2,0.176,2.405,3.149,1.882,1.076,0.824,158.6,4.998,1.973,0,9.56,-0.002559702,-0.003724609,2.5E-007
"2017-12-06 01:15:00",12532,"CKVY",12.62,5.348,5.265,5.41,5.101,91,91.1,90.4,0.177,3.186,3.374,3.01,1.129,1.144,155.1,2.627,1.315,0,9.56,-0.00222877,-0.003068198,2.5E-007
"2017-12-06 01:20:00",12533,"CKVY",12.62,3.862,4.445,5.41,3.676,88.5,91.3,88.4,0.161,2.119,3.407,1.007,1.67,1.41,114.5,9.04,3.507,0,9.56,-0.00222877,-0.003068198,2.5E-007
"2017-12-06 01:25:00",12534,"CKVY",12.61,3.862,3.888,4.047,3.738,88.9,89.1,88.5,0.161,1.363,1.524,1.162,2.006,1.824,105,4.345,2.85,0,9.56,-0.00222877,-0.003068198,2.5E-007
"2017-12-06 01:30:00",12535,"CKVY",12.61,4.482,3.998,4.543,3.614,89.6,89.6,88.4,0.167,1.438,2.146,0.954,2.142,2.148,93.9,2.172,2.85,0,9.56,-0.001587716,-0.001968969,2.5E-007
"2017-12-06 01:35:00",12536,"CKVY",12.61,4.793,4.665,4.979,4.359,89.3,89.7,89.3,0.169,2.25,2.561,1.948,1.304,1.735,86.1,20.27,0,0,9.56,-0.001587716,-0.001968969,2.5E-007
"2017-12-06 01:40:00",12537,"CKVY",12.6,4.733,4.819,4.98,4.671,87.8,89.3,87.8,0.166,2.195,2.404,1.866,0.479,0.909,347.7,24.58,0.438,0,9.56,-0.001587716,-0.001968969,2.5E-007
"2017-12-06 01:45:00",12538,"CKVY",12.6,4.612,4.567,4.795,4.239,88,88.1,87.2,0.165,1.693,1.98,1.272,0.382,0.307,279.5,16.38,2.192,0,9.56,-0.002066909,-0.002788881,2.5E-007
"2017-12-06 01:50:00",12539,"CKVY",12.6,4.241,4.348,4.612,4.178,87.4,88.1,87.2,0.161,1.445,1.859,1.204,1.058,0.73,253.4,7.122,2.411,0,9.56,-0.002066909,-0.002788881,2.5E-007
"2017-12-06 01:55:00",12540,"CKVY",12.59,4.303,4.456,4.612,4.241,87.6,88.1,87.3,0.162,1.638,1.851,1.316,1.576,1.341,289.6,8.9,2.192,0,9.56,-0.002066909,-0.002788881,2.5E-007
"2017-12-06 02:00:00",12541,"CKVY",12.59,4.365,4.398,4.551,4.241,87.5,87.7,87.3,0.163,1.517,1.689,1.299,1.415,1.57,287.6,3.228,1.534,0,9.56,-0.001884648,-0.002471312,2.5E-007
"2017-12-06 02:05:00",12542,"CKVY",12.58,3.869,4.066,4.427,3.807,86.3,87.5,86.1,0.157,0.955,1.534,0.601,0.863,1.087,267.5,9.38,1.754,0,9.56,-0.001884648,-0.002471312,2.5E-007
"2017-12-06 02:10:00",12543,"CKVY",12.56,4.117,3.986,4.241,3.745,88.5,88.5,86.3,0.162,1.129,1.585,0.591,0.879,0.848,280.7,6.696,1.973,0,9.56,-0.001884648,-0.002471312,2.5E-007
"2017-12-06 02:15:00",12544,"CKVY",12.57,3.807,3.835,4.117,3.435,88.4,88.5,87.2,0.16,1.057,1.471,0.489,0.95,0.859,172.9,71.97,1.754,0,9.56,-0.002031196,-0.002754671,2.5E-007
"2017-12-06 02:20:00",12545,"CKVY",12.57,3.869,3.887,4.055,3.683,88.4,89.2,88.3,0.16,1.324,1.518,0.993,0.833,0.936,119,0.103,0.438,0,9.56,-0.002031196,-0.002754671,2.5E-007
"2017-12-06 02:25:00",12546,"CKVY",12.56,4.117,3.942,4.117,3.807,89.4,89.4,88.3,0.164,1.361,1.679,1.124,0.362,0.575,75.75,58.47,0.877,0,9.56,-0.002031196,-0.002754671,2.5E-007
"2017-12-06 02:30:00",12547,"CKVY",12.56,4.365,4.233,4.427,3.993,89.8,89.8,89.3,0.167,1.874,2.101,1.589,0.194,0.315,14.03,8.67,1.096,0,9.56,-0.002291755,-0.003258934,2.5E-007
"2017-12-06 02:35:00",12548,"CKVY",12.55,4.179,4.352,4.489,4.117,88.4,89.8,88.4,0.163,1.913,2.162,1.471,0.299,0.249,3.222,20.63,0.877,0,9.56,-0.002291755,-0.003258934,2.5E-007
"2017-12-06 02:40:00",12549,"CKVY",12.55,3.497,4.054,4.489,3.497,86.7,88.4,86.7,0.155,1.227,1.78,0.431,0.638,0.454,268.1,15.14,2.192,0,9.56,-0.002291755,-0.003258934,2.5E-007
"2017-12-06 02:45:00",12550,"CKVY",12.54,2.878,3.005,3.559,2.568,86.2,86.7,84.9,0.149,-0.331,0.493,-0.91,0.632,0.62,66.13,65.93,1.534,0,9.56,-0.002403416,-0.003511879,2.5E-007
"2017-12-06 02:50:00",12551,"CKVY",12.54,3.373,3.123,3.497,2.754,87.9,88,86.2,0.156,0.224,0.734,-0.42,0.534,0.572,189.2,82.6,0.658,0,9.56,-0.002403416,-0.003511879,2.5E-007
"2017-12-06 02:55:00",12552,"CKVY",12.53,3.497,3.365,3.621,3.188,88.6,88.6,87.5,0.158,0.557,0.99,0.311,0.291,0.39,34.32,61.21,2.411,0,9.56,-0.002403416,-0.003511879,2.5E-007
"2017-12-06 03:00:00",12553,"CKVY",12.53,3.002,3.238,3.683,2.816,87.7,89.3,87.6,0.153,0.62,1.143,0.028,0.596,0.526,124.6,14.52,2.85,0,9.56,-0.002307661,-0.003338951,2.5E-007
"2017-12-06 03:05:00",12554,"CKVY",12.52,2.569,2.729,3.126,2.383,86.9,87.7,86.1,0.148,-0.284,0.301,-0.818,0.868,0.684,150.8,31.62,1.534,0,9.56,-0.002307661,-0.003338951,2.5E-007
"2017-12-06 03:10:00",12555,"CKVY",12.52,2.941,2.902,3.065,2.569,88.4,88.9,86.9,0.154,0.25,0.523,-0.45,0.782,0.917,205.6,0.659,1.534,0,9.56,-0.002307661,-0.003338951,2.5E-007
"2017-12-06 03:15:00",12556,"CKVY",12.51,2.382,2.718,3.003,2.258,86.8,88.5,86.7,0.147,-0.15,0.363,-0.781,0.6,0.576,290,36.54,1.315,0,9.56,-0.002087001,-0.002910227,2.5E-007
"2017-12-06 03:20:00",12557,"CKVY",12.5,1.887,2.077,2.444,1.763,86.2,86.8,86,0.143,-1.07,-0.606,-1.437,0.631,0.688,300.8,3.155,1.754,0,9.56,-0.002087001,-0.002910227,2.5E-007
"2017-12-06 03:25:00",12558,"CKVY",12.5,2.258,1.949,2.32,1.515,88.4,88.4,86.1,0.149,-1.049,-0.328,-1.69,0.782,0.694,15.52,22.66,1.315,0,9.56,-0.002087001,-0.002910227,2.5E-007
"2017-12-06 03:30:00",12559,"CKVY",12.47,2.692,2.458,2.816,2.258,88.8,88.8,88.3,0.153,-0.162,0.22,-0.389,0.612,0.717,23.34,0.147,0.877,0,9.56,-0.002052861,-0.002871658,2.5E-007
"2017-12-06 03:35:00",12560,"CKVY",12.47,3.188,2.937,3.25,2.692,89.5,89.5,88.7,0.158,0.44,0.864,0.139,0.436,0.463,75.99,57.79,1.315,0,9.56,-0.002052861,-0.002871658,2.5E-007
"2017-12-06 03:40:00",12561,"CKVY",12.47,2.631,2.946,3.25,2.568,88.1,89.6,88.1,0.151,0.459,0.872,-0.148,0.84,0.595,142.7,6.495,3.069,0,9.56,-0.002052861,-0.002871658,2.5E-007
"2017-12-06 03:45:00",12562,"CKVY",12.47,2.881,2.596,2.881,2.322,89.1,89.1,87.5,0.155,-0.122,0.392,-0.509,1.411,1.095,112,3.566,2.85,0,9.56,-0.002107693,-0.002945147,2.5E-007
"2017-12-06 03:50:00",12563,"CKVY",12.47,3.501,3.154,3.563,2.757,89.4,89.6,89,0.16,0.747,1.141,0.286,1.8,1.661,115.7,7.395,2.411,0,9.56,-0.002107693,-0.002945147,2.5E-007
"2017-12-06 03:55:00",12564,"CKVY",12.47,4.061,3.73,4.122,3.439,88.9,89.4,88.8,0.163,1.205,1.587,0.975,1.71,1.788,115.6,14.2,2.411,0,9.57,-0.002107693,-0.002945147,2.5E-007
"2017-12-06 04:00:00",12565,"CKVY",12.46,4.373,4.242,4.435,3.937,88.3,89,88.2,0.164,1.644,1.834,1.404,1.767,1.756,149,10.02,2.85,0,9.57,-0.001584936,-0.001973992,2.5E-007
"2017-12-06 04:05:00",12566,"CKVY",12.45,4.994,4.547,4.994,4.25,88.7,88.7,88.3,0.17,1.87,2.383,1.582,2.004,1.897,158.6,12,2.85,0,9.57,-0.001584936,-0.001973992,2.5E-007
"2017-12-06 04:10:00",12567,"CKVY",12.46,5.49,5.22,5.49,4.87,88.5,89,88.3,0.173,2.604,2.839,2.269,2.128,2.065,178.7,9.6,2.85,0,9.57,-0.001584936,-0.001973992,2.5E-007
"2017-12-06 04:15:00",12568,"CKVY",12.45,5.366,5.489,5.614,5.366,88.3,88.7,88.3,0.172,2.819,2.979,2.659,2.174,2.138,190.7,12.59,3.507,0,9.58,-0.001522029,-0.001849393,2.5E-007
"2017-12-06 04:20:00",12569,"CKVY",12.44,5.614,5.537,5.739,5.304,88.2,88.7,88.1,0.173,2.855,3.103,2.588,2.2,2.162,166.5,16.37,3.069,0,9.58,-0.001522029,-0.001849393,2.5E-007
"2017-12-06 04:25:00",12570,"CKVY",12.43,6.109,5.785,6.11,5.552,88.3,88.4,88,0.178,3.038,3.409,2.784,2.406,2.286,153.7,5.973,3.507,0,9.58,-0.001522029,-0.001849393,2.5E-007
"2017-12-06 04:30:00",12571,"CKVY",12.44,6.353,6.284,6.479,5.862,88.1,88.7,87.9,0.179,3.565,3.815,3.139,2.612,2.556,145.4,7.197,3.726,0,9.58,-0.00143432,-0.001703616,2.5E-007
"2017-12-06 04:35:00",12572,"CKVY",12.44,7.096,6.746,7.096,6.353,88.9,89,88.1,0.187,4.075,4.524,3.579,2.787,2.692,143.7,8.64,3.726,0,9.59,-0.00143432,-0.001703616,2.5E-007
"2017-12-06 04:40:00",12573,"CKVY",12.43,7.217,7.181,7.281,7.031,88.7,89,88.6,0.188,4.575,4.706,4.383,3.026,2.934,127.3,5.651,3.946,0,9.59,-0.00143432,-0.001703616,2.5E-007
"2017-12-06 04:45:00",12574,"CKVY",12.41,7.278,7.294,7.403,7.154,88.7,89,88.6,0.188,4.676,4.825,4.512,3.155,3.085,127.5,7.874,3.946,0,9.59,-0.001297327,-0.001486743,2.5E-007
"2017-12-06 04:50:00",12575,"CKVY",12.41,7.711,7.543,7.711,7.278,89,89.1,88.7,0.192,4.951,5.155,4.66,3.236,3.204,132.4,13.31,3.946,0,9.59,-0.001297327,-0.001486743,2.5E-007
"2017-12-06 04:55:00",12576,"CKVY",12.4,7.897,7.785,7.959,7.587,89,89.1,88.9,0.194,5.216,5.4,4.999,3.178,3.186,135.8,8.77,4.165,0,9.59,-0.001297327,-0.001486743,2.5E-007
"2017-12-06 05:00:00",12577,"CKVY",12.42,8.08,7.994,8.14,7.773,89.1,89.1,88.9,0.196,5.433,5.6,5.199,3.008,3.083,155.4,7.931,3.507,0,9.59,-0.001255643,-0.001419688,2.5E-007
"2017-12-06 05:05:00",12578,"CKVY",12.4,8.14,8.11,8.27,7.959,88.6,89,88.5,0.196,5.499,5.681,5.358,2.667,2.853,169.9,8.32,3.288,0,9.6,-0.001255643,-0.001419688,2.5E-007
"2017-12-06 05:10:00",12579,"CKVY",12.41,8.21,8.15,8.33,8.02,88.4,88.6,88.3,0.196,5.45,5.64,5.3,1.909,2.333,174.7,16.59,2.411,0,9.6,-0.001255643,-0.001419688,2.5E-007
"2017-12-06 05:15:00",12580,"CKVY",12.41,7.711,7.95,8.21,7.649,88,88.4,87.8,0.19,5.139,5.483,4.831,1.545,1.673,133.1,17.2,2.63,0,9.6,-0.00158725,-0.00189832,2.5E-007
"2017-12-06 05:20:00",12581,"CKVY",12.42,7.587,7.695,7.835,7.587,88.3,88.3,88,0.19,4.917,5.048,4.787,1.522,1.545,115,7.32,2.85,0,9.6,-0.00158725,-0.00189832,2.5E-007
"2017-12-06 05:25:00",12582,"CKVY",12.41,7.587,7.635,7.773,7.525,88.1,88.3,88,0.19,4.858,5.004,4.726,1.463,1.409,86.8,25.38,1.973,0,9.6,-0.00158725,-0.00189832,2.5E-007
"2017-12-06 05:30:00",12583,"CKVY",12.4,7.463,7.563,7.711,7.401,88,88.2,87.9,0.188,4.773,4.935,4.569,1.455,1.52,94.2,12.99,2.192,0,9.6,-0.001961493,-0.002508605,2.5E-007
"2017-12-06 05:35:00",12584,"CKVY",12.41,7.463,7.48,7.587,7.339,88,88.1,87.8,0.188,4.66,4.787,4.5,1.061,1.255,121.6,4.507,1.973,0,9.59,-0.001961493,-0.002508605,2.5E-007
"2017-12-06 05:40:00",12585,"CKVY",12.41,7.339,7.48,7.587,7.339,87.9,88.1,87.9,0.187,4.666,4.787,4.508,1.054,1.099,125,5.687,1.315,0,9.59,-0.001961493,-0.002508605,2.5E-007
"2017-12-06 05:45:00",12586,"CKVY",12.4,7.401,7.397,7.525,7.277,87.8,88,87.7,0.187,4.544,4.692,4.396,0.827,0.93,151.3,14.56,1.534,0,9.59,-0.002202403,-0.002939281,2.5E-007
"2017-12-06 05:50:00",12587,"CKVY",12.4,7.711,7.572,7.835,7.277,88.7,88.7,87.8,0.192,4.85,5.184,4.421,0.641,0.703,195.8,13.57,0.658,0,9.59,-0.002202403,-0.002939281,2.5E-007
"2017-12-06 05:55:00",12588,"CKVY",12.4,8.08,7.941,8.08,7.711,88.7,88.9,88.6,0.195,5.303,5.455,5.045,0.754,0.681,216.1,15.78,1.534,0,9.59,-0.002202403,-0.002939281,2.5E-007
"2017-12-06 06:00:00",12589,"CKVY",12.38,8.27,8.17,8.33,8.02,88.9,89,88.7,0.197,5.562,5.742,5.376,0.825,0.832,220.6,13.54,1.973,0,9.59,-0.002525317,-0.00353405,2.5E-007
"2017-12-06 06:05:00",12590,"CKVY",12.39,8.33,8.25,8.33,8.08,88.8,89,88.7,0.198,5.637,5.742,5.455,0.803,0.848,223.2,8.68,1.315,0,9.59,-0.002525317,-0.00353405,2.5E-007
"2017-12-06 06:10:00",12591,"CKVY",12.4,8.21,8.26,8.39,8.08,88.3,88.8,88.2,0.195,5.577,5.752,5.325,0.553,0.69,281.1,62.34,1.315,0,9.59,-0.002525317,-0.00353405,2.5E-007
"2017-12-06 06:15:00",12592,"CKVY",12.39,8.14,8.11,8.21,8.02,88.3,88.3,88.2,0.195,5.355,5.465,5.255,0.277,0.405,1.89,0.23,0.877,0,9.59,-0.002631159,-0.003731983,2.5E-007
"2017-12-06 06:20:00",12593,"CKVY",12.39,8.02,8.06,8.27,7.892,88,88.3,88,0.193,5.285,5.509,5.103,0.195,0.207,1.809,0.063,0,0,9.59,-0.002631159,-0.003731983,2.5E-007
"2017-12-06 06:25:00",12594,"CKVY",12.39,8.08,8.05,8.2,7.891,88.5,88.5,87.9,0.195,5.272,5.483,5.068,0.101,0.154,2.117,0.675,0,0,9.59,-0.002631159,-0.003731983,2.5E-007
"2017-12-06 06:30:00",12595,"CKVY",12.39,8.01,8.06,8.2,7.952,88.4,88.5,88.3,0.194,5.346,5.507,5.204,0,0.027,3.568,0.03,0,0,9.59,-0.003142466,-0.004885922,2.5E-007
"2017-12-06 06:35:00",12596,"CKVY",12.39,7.889,7.984,8.14,7.827,88.2,88.4,88.2,0.192,5.252,5.395,5.08,0,0,0,0,0,0,9.59,-0.003142466,-0.004885922,2.5E-007
"2017-12-06 06:40:00",12597,"CKVY",12.38,6.712,7.704,8.08,6.65,86.2,88.6,86.2,0.178,4.864,5.401,3.405,0.417,0.164,267.3,29.68,2.192,0,9.59,-0.003142466,-0.004885922,2.5E-007
"2017-12-06 06:45:00",12598,"CKVY",12.38,5.473,5.995,6.774,5.411,87,87,86,0.17,2.839,3.51,2.349,1.233,0.81,291.9,3.869,2.85,0,9.59,-0.002841865,-0.0042504,2.5E-007
"2017-12-06 06:50:00",12599,"CKVY",12.37,5.473,5.269,5.596,4.915,88.4,88.4,86.9,0.173,2.326,2.869,1.893,2.06,1.651,301.1,6.636,2.85,0,9.59,-0.002841865,-0.0042504,2.5E-007
"2017-12-06 06:55:00",12600,"CKVY",12.38,6.093,5.839,6.341,5.163,89.6,90.1,88.1,0.18,3.344,4.048,2.408,2.191,2.193,294.9,14.24,2.411,0,9.59,-0.002841865,-0.0042504,2.5E-007
"2017-12-06 07:00:00",12601,"CKVY",12.38,5.163,5.611,6.093,5.163,86.8,89.6,86.7,0.167,2.749,3.678,2.077,1.608,1.892,316.3,8.21,1.315,0,9.58,-0.00159714,-0.001959813,2.5E-007
"2017-12-06 07:05:00",12602,"CKVY",12.38,4.358,4.711,5.287,4.234,86.8,86.8,86.3,0.161,1.583,2.208,1.12,1.132,1.364,292,4.875,1.754,0,9.58,-0.00159714,-0.001959813,2.5E-007
"2017-12-06 07:10:00",12603,"CKVY",12.38,3.986,4.195,4.42,3.862,88,88,86.8,0.161,1.301,1.464,1.083,1.057,1.04,288.8,20.51,2.63,0,9.58,-0.00159714,-0.001959813,2.5E-007
"2017-12-06 07:15:00",12604,"CKVY",12.37,3.802,3.689,4.048,3.367,88.4,88.4,87.2,0.16,0.847,1.275,0.469,1.371,1.234,313.1,11.93,2.411,0.002261324,9.58,-0.001863267,-0.002441529,2.5E-007
"2017-12-06 07:20:00",12605,"CKVY",12.38,5.104,4.488,5.414,3.678,89.4,90.4,88.4,0.172,2.029,3.166,1.027,1.562,1.486,265.9,32.64,2.63,0.05996324,9.58,-0.001863267,-0.002441529,2.5E-007
"2017-12-06 07:25:00",12606,"CKVY",12.38,4.61,4.818,5.291,4.486,88.1,89.4,87.5,0.165,2.084,2.671,1.661,1.647,1.627,301.3,13.94,2.63,0.2260189,9.58,-0.001863267,-0.002441529,2.5E-007
"2017-12-06 07:30:00",12607,"CKVY",12.37,4.425,4.508,4.735,4.301,88,88.5,88,0.164,1.789,2.063,1.527,1.588,1.641,319.7,6.38,2.192,0.5818502,9.57,-0.001689097,-0.002133476,0.0006040306
"2017-12-06 07:35:00",12608,"CKVY",12.37,4.365,4.504,4.612,4.179,86.7,88,86.6,0.161,1.641,1.834,1.094,1.593,1.539,292.8,14.59,2.85,1.174997,9.57,-0.001689097,-0.002133476,0.0006040306
"2017-12-06 07:40:00",12609,"CKVY",12.38,4.737,4.467,4.799,4.117,87.4,87.6,86.3,0.165,1.457,1.909,0.94,1.789,1.717,286,5.549,2.85,2.027466,9.58,-0.001689097,-0.002133476,0.0006040306
"2017-12-06 07:45:00",12610,"CKVY",12.38,4.984,4.897,5.108,4.737,86.9,87.4,86.8,0.166,1.882,2.07,1.678,1.709,1.758,322.7,16.16,2.192,3.127464,9.58,-0.001556035,-0.00194332,0.005194169
"2017-12-06 07:50:00",12611,"CKVY",12.38,5.294,5.181,5.48,4.923,86.9,87,86.7,0.168,2.116,2.419,1.861,1.236,1.532,335.9,12.26,1.096,4.78107,9.58,-0.001556035,-0.00194332,0.005194169
"2017-12-06 07:55:00",12612,"CKVY",12.38,5.852,5.589,5.914,5.294,86.9,87,86.9,0.173,2.539,2.864,2.236,0.664,0.936,314.7,15.91,1.096,7.293244,9.58,-0.001556035,-0.00194332,0.005194169
"2017-12-06 08:00:00",12613,"CKVY",12.41,6.224,6.059,6.348,5.79,86.4,86.9,86.4,0.175,2.927,3.206,2.673,0.636,0.624,285.9,13.39,1.754,11.06616,9.58,-0.003015365,-0.003013531,0.01422595
"2017-12-06 08:05:00",12614,"CKVY",12.43,6.224,6.277,6.348,6.1,86.1,86.5,86.1,0.174,3.062,3.163,2.893,0.997,0.76,314,11.7,2.411,15.5966,9.58,-0.003015365,-0.003013531,0.01422595
"2017-12-06 08:10:00",12615,"CKVY",12.43,6.472,6.365,6.596,6.224,86.3,86.3,86,0.177,3.098,3.363,2.937,1.383,1.172,309.5,5.822,2.411,19.31561,9.59,-0.003015365,-0.003013531,0.01422595
"2017-12-06 08:15:00",12616,"CKVY",12.48,6.843,6.692,6.843,6.472,86.5,86.6,86.3,0.18,3.514,3.677,3.241,1.327,1.376,300.2,15.25,1.973,23.37729,9.59,-0.00149271,-0.001366478,0.03218358
"2017-12-06 08:20:00",12617,"CKVY",12.57,7.091,6.966,7.215,6.719,85.5,86.5,85.4,0.18,3.6,3.774,3.329,1.408,1.383,315.1,9.15,2.192,28.95578,9.59,-0.00149271,-0.001366478,0.03218358
"2017-12-06 08:25:00",12618,"CKVY",12.73,7.401,7.283,7.587,7.029,84.8,85.5,84.7,0.181,3.746,3.964,3.538,1.276,1.362,301.8,10.08,2.192,39.05492,9.59,-0.00149271,-0.001366478,0.03218358
"2017-12-06 08:30:00",12619,"CKVY",12.89,7.587,7.487,7.649,7.277,82.6,84.8,82.5,0.178,3.58,3.998,3.134,1.461,1.345,294.5,10.01,2.192,52.57844,9.59,-0.0006971415,-0.0004347564,0.06149054
"2017-12-06 08:35:00",12620,"CKVY",14.32,7.835,7.743,7.959,7.463,82.2,82.8,82.2,0.179,3.507,3.802,3.208,1.552,1.5,306.2,6.028,2.85,75.90623,9.59,-0.0006971415,-0.0004347564,0.06149054
"2017-12-06 08:40:00",12621,"CKVY",14.16,8.33,8.07,8.33,7.835,82.2,82.3,82,0.183,3.751,4.04,3.509,1.743,1.629,338.5,16.06,2.85,101.1433,9.6,-0.0006971415,-0.0004347564,0.06149054
"2017-12-06 08:45:00",12622,"CKVY",14.07,9.07,8.68,9.14,8.21,82.8,82.9,82.2,0.191,4.451,4.974,3.919,2,1.867,22.65,14.25,3.288,124.6677,9.6,0.002853689,0.003473558,0.09489398
"2017-12-06 08:50:00",12623,"CKVY",14,10.07,9.61,10.07,9.01,83.1,83.8,82.8,0.2,5.561,6,4.835,2.009,2.003,49.65,12.48,2.85,139.1441,9.6,0.002853689,0.003473558,0.09489398
"2017-12-06 08:55:00",12624,"CKVY",13.99,9.69,9.88,10.07,9.63,82.3,83.1,81.9,0.195,5.645,5.958,5.26,2.23,2.113,44.95,8.73,3.726,150.5079,9.6,0.002853689,0.003473558,0.09489398
"2017-12-06 09:00:00",12625,"CKVY",13.98,9.75,9.52,9.82,9.26,82.5,82.6,81.5,0.196,5.106,5.499,4.74,2.179,2.278,38.6,10.65,3.507,161.8044,9.61,0.004988572,0.005866915,0.1291028
"2017-12-06 09:05:00",12626,"CKVY",13.99,10.43,9.86,10.49,9.51,82.3,82.5,81.4,0.201,5.408,6.176,5.044,1.697,1.98,20.84,2.699,1.315,171.676,9.61,0.004988572,0.005866915,0.1291028
"2017-12-06 09:10:00",12627,"CKVY",13.99,11.11,10.81,11.11,10.43,80.2,82.5,79.64,0.202,6.207,6.598,5.828,0.969,1.349,331.4,42.8,1.754,183.2642,9.61,0.004988572,0.005866915,0.1291028
"2017-12-06 09:15:00",12628,"CKVY",14,10.55,11.08,11.54,10.55,80.4,81.3,79.99,0.198,6.275,6.925,5.712,0.898,0.808,264,20.46,3.069,195.7593,9.62,0.007216418,0.008105946,0.1630515
"2017-12-06 09:20:00",12629,"CKVY",14,11.05,10.65,11.05,10.37,82.8,82.8,80.4,0.208,6.071,6.85,5.586,1.748,1.262,250,8.74,4.384,206.8675,9.62,0.007216418,0.008105946,0.1630515
"2017-12-06 09:25:00",12630,"CKVY",13.98,11.66,11.48,11.91,10.92,80,83,80,0.207,7.012,7.584,6.697,2.78,2.21,297.2,34.81,5.699,215.7289,9.62,0.007216418,0.008105946,0.1630515
"2017-12-06 09:30:00",12631,"CKVY",13.97,10.73,10.98,11.72,10.67,80.1,80.1,79.08,0.198,5.88,6.757,5.523,3.594,3.276,336,10.43,5.918,222.9388,9.62,0.008827529,0.01005746,0.1959091
"2017-12-06 09:35:00",12632,"CKVY",13.98,11.16,10.89,11.16,10.61,82.3,82.4,79.9,0.208,6.196,6.835,5.648,3.715,3.7,306.9,22.33,5.042,232.2819,9.62,0.008827529,0.01005746,0.1959091
"2017-12-06 09:40:00",12633,"CKVY",13.98,11.29,11.04,11.41,10.73,81.1,82.3,81.1,0.206,6.475,6.878,6.068,3.372,3.653,306.6,22.12,4.165,242.8886,9.62,0.008827529,0.01005746,0.1959091
"2017-12-06 09:45:00",12634,"CKVY",13.98,12.09,11.65,12.09,11.23,81.2,81.2,80.5,0.214,6.912,7.438,6.534,2.565,2.919,327.3,17.99,3.069,254.0204,9.62,0.01059001,0.0121902,0.2271776
"2017-12-06 09:50:00",12635,"CKVY",13.98,12.71,12.33,12.71,12.03,82,82,81.2,0.222,7.799,8.25,7.368,2.082,2.351,283,10.81,3.288,265.3293,9.62,0.01059001,0.0121902,0.2271776
"2017-12-06 09:55:00",12636,"CKVY",13.97,14.19,13.5,14.26,12.71,81.4,82.4,81.4,0.235,9.04,9.76,8.27,1.578,1.723,335.2,33.14,2.85,275.5698,9.62,0.01059001,0.0121902,0.2271776
"2017-12-06 10:00:00",12637,"CKVY",13.98,14.01,14.04,14.26,13.88,78.8,81.4,78.56,0.226,8.74,9.59,8.46,1.395,1.516,329.4,27.46,2.63,285.5245,9.63,0.01360316,0.01508319,0.2559649
"2017-12-06 10:05:00",12638,"CKVY",13.98,14.99,14.46,14.99,13.89,79.55,80.1,78.76,0.238,9.25,9.83,8.52,1.284,1.313,356.7,26.75,3.069,295.1957,9.63,0.01360316,0.01508319,0.2559649
"2017-12-06 10:10:00",12639,"CKVY",13.98,15.11,14.88,15.24,14.56,77.58,79.55,76.92,0.233,9.25,9.81,8.8,1.547,1.489,315.4,16.61,3.069,304.6288,9.63,0.01360316,0.01508319,0.2559649
"2017-12-06 10:15:00",12640,"CKVY",13.98,15.48,15.37,15.85,15.05,76.71,77.95,75.82,0.234,9.43,10.2,9.05,1.77,1.59,12.17,34.47,4.165,313.8571,9.63,0.01642338,0.01807562,0.2827478
"2017-12-06 10:20:00",12641,"CKVY",13.98,15.48,15.37,15.85,15.11,80.1,80.1,75.34,0.245,9.57,10.44,8.87,2.74,2.222,45.32,11.06,6.138,323.1302,9.63,0.01642338,0.01807562,0.2827478
"2017-12-06 10:25:00",12642,"CKVY",13.96,14.98,15.12,15.54,14.67,78.67,80.2,77.54,0.235,9.64,10.45,8.99,3.633,3.152,38.39,12.08,5.918,332.5734,9.63,0.01642338,0.01807562,0.2827478
"2017-12-06 10:30:00",12643,"CKVY",13.97,15.6,15.53,15.98,14.92,77.81,79.46,77.81,0.239,10.11,10.75,9.47,4.421,4.005,22.23,12.51,6.576,341.7602,9.63,0.01774809,0.02000886,0.3071152
"2017-12-06 10:35:00",12644,"CKVY",13.96,16.34,15.85,16.34,15.42,78.83,79.25,77.43,0.25,10.21,10.93,9.62,4.484,4.474,38.22,10.05,6.138,350.2863,9.63,0.01774809,0.02000886,0.3071152
"2017-12-06 10:40:00",12645,"CKVY",13.96,16.71,16.37,16.77,16.09,78.45,79.11,77.11,0.253,10.7,11.24,10.31,4.595,4.644,31.68,21.44,8.77,358.001,9.63,0.01774809,0.02000886,0.3071152
"2017-12-06 10:45:00",12646,"CKVY",13.95,17.02,17.07,17.45,16.71,77.39,78.83,76.77,0.253,11.36,11.88,10.81,4.497,4.552,9.02,12.51,7.672,365.2523,9.63,0.01910317,0.0218952,0.3286011
"2017-12-06 10:50:00",12647,"CKVY",13.96,17.45,17.17,17.45,16.83,76.9,77.87,76.35,0.256,11.23,11.67,10.85,3.971,4.258,13.61,31.61,5.48,372.0084,9.63,0.01910317,0.0218952,0.3286011
"2017-12-06 10:55:00",12648,"CKVY",13.96,17.57,17.57,18,17.32,76.96,78,75.83,0.257,11.51,12.28,11.06,3.598,3.658,340,14.31,6.357,378.4254,9.63,0.01910317,0.0218952,0.3286011
"2017-12-06 11:00:00",12649,"CKVY",13.96,17.69,17.45,17.81,17.2,78.23,78.27,76.21,0.263,11.4,12.2,11.01,3.425,3.588,340.2,29.25,5.918,384.108,9.63,0.02129944,0.0241558,0.347369
"2017-12-06 11:05:00",12650,"CKVY",13.96,17.94,17.91,18.19,17.5,76.2,78.92,76.2,0.259,12.05,12.74,11.37,3.576,3.552,317.6,17.97,7.014,390.2503,9.63,0.02129944,0.0241558,0.347369
"2017-12-06 11:10:00",12651,"CKVY",13.96,17.75,17.76,18.06,17.5,75.48,76.48,75.31,0.254,11.43,11.91,11.12,3.163,3.429,346.3,22.82,4.603,396.3101,9.63,0.02129944,0.0241558,0.347369
"2017-12-06 11:15:00",12652,"CKVY",13.97,18.37,18.17,18.43,17.69,75.86,76.27,74.04,0.263,11.56,12.08,11.1,2.431,2.747,329.6,38.69,3.507,402.1407,9.63,0.02322311,0.02608635,0.3632965
"2017-12-06 11:20:00",12653,"CKVY",13.97,18,18.07,18.49,17.75,75.52,76.55,74.83,0.257,11.66,12.21,11.18,2.252,2.343,303.2,18.9,4.822,407.1643,9.63,0.02322311,0.02608635,0.3632965
"2017-12-06 11:25:00",12654,"CKVY",13.97,18.49,18.57,18.99,17.94,74.21,77.24,74.11,0.258,12.18,12.98,11.5,2.333,2.195,315.3,37.53,4.384,411.7728,9.64,0.02322311,0.02608635,0.3632965
"2017-12-06 11:30:00",12655,"CKVY",13.97,18.31,18.2,18.56,17.94,74.45,74.55,72.83,0.257,11.25,11.76,10.78,3.113,2.83,330.2,11.3,7.453,416.302,9.64,0.02501685,0.0277793,0.3762892
"2017-12-06 11:35:00",12656,"CKVY",13.97,18.18,18.44,18.93,18.12,72.76,75.24,72.63,0.25,11.47,12.39,10.81,3.584,3.287,329.7,20.39,7.014,420.4774,9.63,0.02501685,0.0277793,0.3762892
"2017-12-06 11:40:00",12657,"CKVY",13.98,18.43,18.39,18.8,18.06,73.31,74.69,72.07,0.254,11.22,12.06,10.78,4.082,3.923,339.3,18.1,6.138,424.1772,9.63,0.02501685,0.0277793,0.3762892
"2017-12-06 11:45:00",12658,"CKVY",13.98,19.35,19.02,19.48,18.43,71.31,74.03,70.76,0.258,11.5,12.06,10.93,3.598,3.791,356.7,36.6,4.165,427.5738,9.63,0.02534292,0.02871672,0.3862922
"2017-12-06 11:50:00",12659,"CKVY",13.98,19.1,19.43,19.78,19.1,70,71.96,69.97,0.25,11.46,12.09,10.93,3.127,3.307,35.16,20.51,4.822,430.4554,9.63,0.02534292,0.02871672,0.3862922
"2017-12-06 11:55:00",12660,"CKVY",13.98,19.54,19.48,19.84,18.98,69.97,71.17,69.28,0.255,11.37,12.01,10.78,2.551,2.769,341.8,30.42,4.603,432.8297,9.63,0.02534292,0.02871672,0.3862922
"2017-12-06 12:00:00",12661,"CKVY",13.98,20.52,19.76,20.52,19.41,71.58,71.68,69.14,0.272,11.52,12.82,11.08,2.373,2.466,327.8,32.83,2.85,434.805,9.63,0.02722274,0.03059779,0.3929608
"2017-12-06 12:05:00",12662,"CKVY",13.99,20.64,20.67,20.83,20.46,68.55,71.58,68.11,0.262,12.08,12.88,11.62,2.183,2.228,319.9,22.47,5.042,436.5515,9.63,0.02722274,0.03059779,0.3929608
"2017-12-06 12:10:00",12663,"CKVY",13.99,21.2,20.85,21.38,20.46,70.3,71.06,68.55,0.275,12.59,13.32,11.84,2.73,2.462,301.4,15.06,5.918,438.116,9.63,0.02722274,0.03059779,0.3929608
"2017-12-06 12:15:00",12664,"CKVY",13.98,21.44,21.48,22,21.13,70.85,71.74,67.03,0.28,12.86,13.92,12.11,3.596,3.225,305.6,16.83,8.33,439.6898,9.63,0.02881281,0.03231551,0.3959581
"2017-12-06 12:20:00",12665,"CKVY",13.97,21.01,21.29,21.82,20.7,68.51,71.02,65.87,0.266,12.28,13.74,11.16,4.08,3.97,330.4,19,7.672,440.731,9.63,0.02881281,0.03231551,0.3959581
"2017-12-06 12:25:00",12666,"CKVY",13.98,21.01,20.84,21.14,20.52,68.89,68.89,67.45,0.267,12,12.52,11.52,4.101,4.178,33.71,18.76,8.77,440.674,9.63,0.02881281,0.03231551,0.3959581
"2017-12-06 12:30:00",12667,"CKVY",13.98,20.89,20.65,21.13,20.21,68.2,69.1,67.62,0.263,11.88,12.57,11.27,4.259,4.261,88.6,26.55,8.77,439.6578,9.63,0.02794498,0.03219154,0.396374
"2017-12-06 12:35:00",12668,"CKVY",13.98,21.07,21.19,21.75,20.89,66.35,68.27,65.83,0.258,11.89,12.88,11.32,3.914,4.002,77.8,62.61,6.576,438.8328,9.63,0.02794498,0.03219154,0.396374
"2017-12-06 12:40:00",12669,"CKVY",13.97,21.69,21.79,22.37,21.01,66.04,67.45,65.21,0.263,12.25,12.97,11.44,3.298,3.502,355.3,68.75,5.918,438.3584,9.63,0.02794498,0.03219154,0.396374
"2017-12-06 12:45:00",12670,"CKVY",13.98,22.62,21.8,22.62,21.26,67.45,67.65,64.94,0.28,12.27,13.47,11.39,2.935,2.956,332.3,24.73,5.918,437.6602,9.63,0.02873394,0.03288925,0.3933069
"2017-12-06 12:50:00",12671,"CKVY",13.98,21.69,22.14,22.62,21.51,65.83,67.41,64.49,0.263,12.28,13.45,11.58,3.426,3.201,5.756,22.02,7.234,436.0192,9.63,0.02873394,0.03288925,0.3933069
"2017-12-06 12:55:00",12672,"CKVY",13.98,22.12,21.9,22.31,21.57,65.31,65.93,64.35,0.265,12.04,12.56,11.64,3.58,3.549,18.96,25.6,6.357,433.6277,9.63,0.02873394,0.03288925,0.3933069
"2017-12-06 13:00:00",12673,"CKVY",13.98,22.68,22.33,22.74,21.87,64.69,66,63.87,0.269,12.3,12.84,11.65,3.654,3.634,329.9,14.6,6.576,430.9758,9.63,0.02871208,0.03298273,0.3870164
"2017-12-06 13:05:00",12674,"CKVY",13.98,22.74,22.52,22.8,22.12,65.58,65.58,63.52,0.273,12.33,12.94,11.73,3.351,3.616,340.6,24.41,6.138,428.1503,9.63,0.02871208,0.03298273,0.3870164
"2017-12-06 13:10:00",12675,"CKVY",13.98,23.97,23.55,24.16,22.68,64.2,65.76,63.48,0.282,13.33,14.23,12.34,3.238,3.244,345.3,43.05,4.822,424.7441,9.63,0.02871208,0.03298273,0.3870164
"2017-12-06 13:15:00",12676,"CKVY",13.97,23.54,23.6,24.09,23.23,64.24,66.13,63.48,0.277,13.36,14.13,12.85,3.445,3.353,305.9,13.51,7.014,421.1747,9.63,0.02880336,0.03318346,0.3772219
"2017-12-06 13:20:00",12677,"CKVY",13.96,23.48,23.46,23.72,23.29,63.93,65.3,63.04,0.275,13.06,13.73,12.63,3.77,3.549,323.3,17.59,6.357,417.3036,9.63,0.02880336,0.03318346,0.3772219
"2017-12-06 13:25:00",12678,"CKVY",13.95,23.41,23.5,23.85,23.23,62.62,65.3,62.62,0.269,13.1,13.85,12.47,4.4,4.118,350,19.5,7.014,413.1389,9.63,0.02880336,0.03318346,0.3772219
"2017-12-06 13:30:00",12679,"CKVY",13.95,23.85,23.55,23.91,23.23,63.79,64.51,62.45,0.279,12.98,13.65,12.43,4.691,4.528,341.3,15.69,8.99,408.3415,9.63,0.02780432,0.03258222,0.3646352
"2017-12-06 13:35:00",12680,"CKVY",13.95,23.85,23.87,24.34,23.48,63.21,65.17,62.38,0.276,13.35,14.33,12.62,5.144,4.877,341,15.26,8.55,403.0937,9.62,0.02780432,0.03258222,0.3646352
"2017-12-06 13:40:00",12681,"CKVY",13.94,23.47,23.64,23.85,23.35,63.1,64.51,62.69,0.271,13.08,13.63,12.51,5.755,5.46,342.8,12.64,9.21,397.7264,9.62,0.02780432,0.03258222,0.3646352
"2017-12-06 13:45:00",12682,"CKVY",13.94,24.15,23.79,24.34,23.35,63.14,65.65,62.83,0.279,13.32,14.24,12.58,6.001,5.875,340.5,10.97,9.64,392.032,9.62,0.02646402,0.03192533,0.3489248
"2017-12-06 13:50:00",12683,"CKVY",13.93,24.64,24.52,24.77,24.09,62.61,63.55,62.13,0.283,13.7,14.11,13.18,6.505,6.21,315.1,10.07,9.86,386.0734,9.62,0.02646402,0.03192533,0.3489248
"2017-12-06 13:55:00",12684,"CKVY",13.91,24.64,24.73,25.26,24.21,61.93,64.78,61.34,0.28,13.85,14.9,12.96,7.047,6.822,323.2,11.18,10.74,380.1579,9.62,0.02646402,0.03192533,0.3489248
"2017-12-06 14:00:00",12685,"CKVY",13.92,25.01,24.9,25.2,24.27,62.65,64.33,61.75,0.287,14.1,14.78,13.13,7.276,7.152,317,11.68,10.74,373.9884,9.62,0.02578037,0.03207081,0.3301001
"2017-12-06 14:05:00",12686,"CKVY",13.91,24.45,25.04,25.32,24.45,60.45,63.26,60.28,0.271,13.85,14.45,12.72,7.138,7.257,323.2,11.95,9.43,367.265,9.62,0.02578037,0.03207081,0.3301001
"2017-12-06 14:10:00",12687,"CKVY",13.91,24.82,24.7,25.07,24.27,60.72,62.23,60.48,0.276,13.33,13.85,12.7,6.772,6.968,340.1,11.93,9.43,359.774,9.61,0.02578037,0.03207081,0.3301001
"2017-12-06 14:15:00",12688,"CKVY",13.91,24.7,24.88,25.19,24.57,61.85,61.99,60.34,0.28,13.46,13.88,13.02,6.555,6.69,350.9,15.76,8.55,351.8014,9.61,0.02450348,0.03104017,0.3088324
"2017-12-06 14:20:00",12689,"CKVY",13.91,25.07,24.83,25.25,24.39,61.44,63.43,60.55,0.282,13.57,14.41,12.87,6.037,6.353,343.7,16.6,7.891,343.5896,9.61,0.02450348,0.03104017,0.3088324
"2017-12-06 14:25:00",12690,"CKVY",13.91,24.88,24.91,25.13,24.7,61.27,61.99,60.27,0.279,13.38,13.76,13.02,5.522,5.803,330.5,11.19,7.453,335.2025,9.61,0.02450348,0.03104017,0.3088324
"2017-12-06 14:30:00",12691,"CKVY",13.91,25.56,25.38,25.81,24.82,61.95,62.33,60.48,0.291,14,14.63,13.4,4.783,5.094,19.17,18.8,7.453,326.5572,9.61,0.02270264,0.02854211,0.2847208
"2017-12-06 14:35:00",12692,"CKVY",13.91,25.31,25.34,25.62,25,61.4,61.92,59.79,0.285,13.73,14.33,13,4.646,4.62,23.44,17.6,8.11,317.4579,9.61,0.02270264,0.02854211,0.2847208
"2017-12-06 14:40:00",12693,"CKVY",13.9,25.37,25.33,25.56,25.19,61.67,62.16,60.82,0.287,13.97,14.39,13.56,5.093,4.827,19.93,10.1,8.77,308.2186,9.61,0.02270264,0.02854211,0.2847208
"2017-12-06 14:45:00",12694,"CKVY",13.88,26.42,25.97,26.42,25.37,60.64,62.36,60.64,0.295,14.62,15.05,14.06,6.041,5.523,7.548,16.46,10.74,299.065,9.61,0.020785,0.0261405,0.2580056
"2017-12-06 14:50:00",12695,"CKVY",13.87,26.6,26.69,27.1,26.29,58.75,60.74,57.99,0.288,14.36,14.97,13.81,6.871,6.429,352.1,14.93,12.71,289.977,9.61,0.020785,0.0261405,0.2580056
"2017-12-06 14:55:00",12696,"CKVY",13.88,26.91,26.64,27.03,26.29,58.33,61.08,58.3,0.289,14.6,15.09,13.81,7.238,7.043,351.4,13.51,11.62,280.698,9.61,0.020785,0.0261405,0.2580056
"2017-12-06 15:00:00",12697,"CKVY",13.88,27.03,26.94,27.15,26.78,58.64,58.88,57.23,0.292,14.21,14.63,13.71,7.625,7.526,338.9,12.2,12.71,271.0634,9.61,0.02025685,0.0272141,0.2290986
"2017-12-06 15:05:00",12698,"CKVY",13.87,26.72,26.91,27.21,26.6,57.57,58.71,56.82,0.283,13.99,14.61,13.38,8.23,7.946,343.3,10.98,15.12,261.193,9.61,0.02025685,0.0272141,0.2290986
"2017-12-06 15:10:00",12699,"CKVY",13.87,27.03,26.99,27.28,26.66,56.68,57.85,56.68,0.283,13.89,14.28,13.59,8.29,8.23,346.9,11.55,12.28,251.0021,9.6,0.02025685,0.0272141,0.2290986
"2017-12-06 15:15:00",12700,"CKVY",13.87,26.96,26.86,27.03,26.59,55.58,57.16,55.06,0.276,13.35,13.77,12.91,8.57,8.44,349.2,12.71,13.59,240.4467,9.6,0.0190032,0.02688968,0.1984536
"2017-12-06 15:20:00",12701,"CKVY",13.87,27.08,26.91,27.14,26.59,55.75,56.26,54.89,0.279,13.12,13.58,12.64,8.38,8.64,355.2,13.71,14.25,229.6292,9.6,0.0190032,0.02688968,0.1984536
"2017-12-06 15:25:00",12702,"CKVY",13.87,27.27,27.24,27.51,27.02,55.3,55.78,54.41,0.278,13.22,13.47,12.94,7.844,8.14,359.9,15.41,9.86,218.658,9.6,0.0190032,0.02688968,0.1984536
"2017-12-06 15:30:00",12703,"CKVY",13.87,27.26,27.33,27.51,27.08,53.48,55.95,53.48,0.269,13.24,13.67,12.49,6.544,7.19,6.035,16.94,9.43,207.6067,9.6,0.01708558,0.02510057,0.1661074
"2017-12-06 15:35:00",12704,"CKVY",13.87,27.02,27.14,27.26,26.96,53.75,54.54,53.31,0.268,12.67,13.04,12.23,5.527,5.924,10.63,14.79,9.21,196.4059,9.6,0.01708558,0.02510057,0.1661074
"2017-12-06 15:40:00",12705,"CKVY",13.87,26.96,27.04,27.33,26.77,54.27,55.44,53.68,0.27,12.81,13.13,12.45,4.981,5.227,18.83,13.66,7.672,185.1763,9.6,0.01708558,0.02510057,0.1661074
"2017-12-06 15:45:00",12706,"CKVY",13.87,27.08,26.97,27.08,26.89,54.44,55.3,54.13,0.272,12.8,13.12,12.55,4.745,4.858,6.172,16.52,6.138,173.991,9.6,0.01273345,0.01884207,0.1325516
"2017-12-06 15:50:00",12707,"CKVY",13.86,26.96,27.03,27.14,26.89,54.85,55.44,52.96,0.273,12.78,13.29,12.12,4.243,4.507,11.76,16.43,6.795,162.8875,9.6,0.01273345,0.01884207,0.1325516
"2017-12-06 15:55:00",12708,"CKVY",13.88,26.52,26.78,27.02,26.46,54.68,54.89,53.27,0.267,12.4,12.87,12.05,4.606,4.458,9.05,11.11,8.33,151.793,9.6,0.01273345,0.01884207,0.1325516
"2017-12-06 16:00:00",12709,"CKVY",13.91,26.4,26.51,26.65,26.34,53.96,55.02,53.31,0.262,12.25,12.6,11.79,4.766,4.632,9.04,13.31,7.891,140.8072,9.6,0.009222713,0.0144677,0.09852381
"2017-12-06 16:05:00",12710,"CKVY",13.61,26.34,26.4,26.52,26.28,53.68,54.47,53.44,0.26,11.96,12.3,11.71,5.187,4.971,353.8,11.46,8.33,129.8461,9.6,0.009222713,0.0144677,0.09852381
"2017-12-06 16:10:00",12711,"CKVY",13.55,26.09,26.3,26.52,26.03,54.3,54.58,52.93,0.26,11.8,12.02,11.45,4.99,5.127,355.8,13.36,7.891,118.945,9.59,0.009222713,0.0144677,0.09852381
"2017-12-06 16:15:00",12712,"CKVY",13.37,25.78,25.88,26.15,25.66,54.71,55.4,54.34,0.259,11.93,12.11,11.65,4.714,4.884,7.639,9.27,5.699,108.0212,9.59,0.006996625,0.01240058,0.06527936
"2017-12-06 16:20:00",12713,"CKVY",13.36,25.6,25.72,25.9,25.47,54.95,55.06,54.27,0.258,11.66,11.87,11.44,4.342,4.507,10.66,9.18,5.699,97.04019,9.59,0.006996625,0.01240058,0.06527936
"2017-12-06 16:25:00",12714,"CKVY",13.34,25.29,25.39,25.6,25.22,55.78,55.85,54.89,0.259,11.64,11.78,11.45,4.021,4.187,2.625,9.36,5.918,86.19667,9.59,0.006996625,0.01240058,0.06527936
"2017-12-06 16:30:00",12715,"CKVY",13.25,25.1,25.18,25.35,25.04,55.78,56.19,55.33,0.257,11.6,11.78,11.39,3.77,3.868,359.4,10.57,4.822,75.22554,9.59,0.003041544,0.007379748,0.035336
"2017-12-06 16:35:00",12716,"CKVY",13.16,24.05,24.46,25.16,23.99,58.53,58.53,55.78,0.258,11.52,11.75,11.34,3.264,3.552,356,10.55,4.603,56.4626,9.59,0.003041544,0.007379748,0.035336
"2017-12-06 16:40:00",12717,"CKVY",13.11,23.55,24.12,24.3,23.55,59.97,59.97,58.53,0.259,11.85,12.03,11.58,3.105,3.094,1.064,12.98,5.261,35.46937,9.58,0.003041544,0.007379748,0.035336
"2017-12-06 16:45:00",12718,"CKVY",13.08,23.31,23.39,23.62,23.06,61.48,61.55,59.93,0.263,11.96,12.27,11.59,3.067,3.09,2.445,11.18,4.165,17.5881,9.58,0.0007058054,0.003717926,0.01587069
"2017-12-06 16:50:00",12719,"CKVY",13.05,22.81,23.1,23.43,22.63,62.99,62.99,61.48,0.263,12.07,12.27,11.88,3.049,3.07,355,5.46,4.165,10.58459,9.58,0.0007058054,0.003717926,0.01587069
"2017-12-06 16:55:00",12720,"CKVY",13.03,22.94,22.78,22.94,22.38,63.47,63.68,62.99,0.267,12.21,12.43,11.74,2.994,3.036,17.48,13.8,4.603,8.679284,9.57,0.0007058054,0.003717926,0.01587069
"2017-12-06 17:00:00",12721,"CKVY",13.01,22.57,22.78,23.18,22.38,64.23,64.23,63.3,0.266,12.28,12.66,11.96,3.09,3.078,31.5,11.59,4.822,6.786362,9.57,-0.0004661486,-0.0002608481,0.006138833
"2017-12-06 17:05:00",12722,"CKVY",12.99,22.87,22.57,22.87,22.26,64.13,64.78,64.09,0.269,12.36,12.63,12.09,3.234,3.14,40.78,13.55,4.165,4.995607,9.57,-0.0004661486,-0.0002608481,0.006138833
"2017-12-06 17:10:00",12723,"CKVY",12.98,22.07,22.44,22.94,21.95,65.23,65.26,63.95,0.264,12.29,12.61,11.97,3.379,3.29,39.19,9.12,5.261,3.430601,9.57,-0.0004661486,-0.0002608481,0.006138833
"2017-12-06 17:15:00",12724,"CKVY",12.97,22.02,22.07,22.32,21.83,65.88,65.88,64.99,0.266,12.23,12.46,11.94,3.597,3.452,30.37,8.63,6.357,2.182296,9.57,-0.0004942767,-0.0002985974,0.0009561947
"2017-12-06 17:20:00",12725,"CKVY",12.97,22.02,21.99,22.33,21.71,65.82,65.96,65.44,0.266,12.26,12.62,11.99,4.064,3.803,22.02,10.26,6.138,1.248677,9.56,-0.0004942767,-0.0002985974,0.0009561947
"2017-12-06 17:25:00",12726,"CKVY",12.96,21.46,21.83,22.14,21.34,66.51,66.54,65.48,0.263,12.16,12.4,11.78,4.109,4.17,4.993,5.093,5.699,0.6113856,9.56,-0.0004942767,-0.0002985974,0.0009561947
"2017-12-06 17:30:00",12727,"CKVY",12.94,21.1,21.38,21.71,20.73,67.89,67.89,66.1,0.264,11.98,12.27,11.35,3.697,3.959,7.296,7.198,3.507,0.2279528,9.56,-0.000130073,0.000144522,2.5E-007
"2017-12-06 17:35:00",12728,"CKVY",12.94,21.6,21.27,21.72,20.91,67.34,68.23,67.34,0.268,12.34,12.62,12.04,3.013,3.369,29,3.331,3.069,0.05808669,9.56,-0.000130073,0.000144522,2.5E-007
"2017-12-06 17:40:00",12729,"CKVY",12.94,20.12,21,21.85,19.99,69.68,69.68,65.97,0.26,11.9,12.6,11.04,2.65,2.811,9.07,25.49,3.726,0.00154738,9.56,-0.000130073,0.000144522,2.5E-007
"2017-12-06 17:45:00",12730,"CKVY",12.93,20.12,20.1,20.36,19.87,67.89,70.2,67.86,0.253,11.72,12.15,11.1,2.815,2.671,21.24,12.39,5.48,0,9.56,-0.0009717756,-0.0009370689,2.5E-007
"2017-12-06 17:50:00",12731,"CKVY",12.93,20.24,20.27,20.61,19.87,67.45,68,66.59,0.253,11.14,11.55,10.69,3.317,3.065,18.34,9.33,5.48,0,9.56,-0.0009717756,-0.0009370689,2.5E-007
"2017-12-06 17:55:00",12732,"CKVY",12.92,20.87,20.64,20.93,20.24,66.05,67.45,65.87,0.254,11.23,11.66,10.88,3.789,3.509,18.08,11.16,6.576,0,9.56,-0.0009717756,-0.0009370689,2.5E-007
"2017-12-06 18:00:00",12733,"CKVY",12.92,21.36,21.04,21.48,20.68,64.6,66.12,64.54,0.254,11.28,11.48,11.01,4.631,4.212,18.09,7.714,8.33,0,9.56,-0.0003956287,-0.0001940403,2.5E-007
"2017-12-06 18:05:00",12734,"CKVY",12.91,20.68,21.02,21.36,20.62,64.98,65.05,64.47,0.248,11.04,11.28,10.7,4.949,4.848,17.92,8.34,6.795,0,9.56,-0.0003956287,-0.0001940403,2.5E-007
"2017-12-06 18:10:00",12735,"CKVY",12.91,20.07,20.41,20.68,20.07,65.85,65.92,64.95,0.245,10.74,11.02,10.39,4.728,4.866,15.51,9.47,5.042,0,9.56,-0.0003956287,-0.0001940403,2.5E-007
"2017-12-06 18:15:00",12736,"CKVY",12.9,16.55,17.81,20.13,16.48,74.65,74.79,65.85,0.239,9.72,10.56,9.12,3.822,4.241,285.3,16.94,4.603,0,9.56,0.0002020543,0.0005141117,2.5E-007
"2017-12-06 18:20:00",12737,"CKVY",12.9,15.74,16.11,16.67,15.56,77.99,78.02,74.65,0.241,10.12,10.51,9.75,3.735,3.713,277.5,5.591,5.261,0,9.56,0.0002020543,0.0005141117,2.5E-007
"2017-12-06 18:25:00",12738,"CKVY",12.9,14.57,15.54,16.55,14.5,77.54,78.3,75.89,0.228,9.59,10.77,8.71,4.13,3.949,291.6,6.131,5.699,0,9.56,0.0002020543,0.0005141117,2.5E-007
"2017-12-06 18:30:00",12739,"CKVY",12.9,15.74,14.88,15.8,14.44,77.26,78.33,77.26,0.239,9.25,9.98,8.74,4.601,4.44,314.1,9.25,5.261,0,9.55,-0.0006907402,-0.0006335194,2.5E-007
"2017-12-06 18:35:00",12740,"CKVY",12.87,16.18,16,16.18,15.74,74.93,77.26,74.93,0.236,9.67,10.03,9.43,4.285,4.483,332.2,5.385,4.603,0,9.55,-0.0006907402,-0.0006335194,2.5E-007
"2017-12-06 18:40:00",12741,"CKVY",12.88,17.05,16.56,17.05,16.05,73.97,74.89,73.83,0.242,9.79,10.18,9.49,3.878,4.055,324.9,7.344,4.165,0,9.55,-0.0006907402,-0.0006335194,2.5E-007
"2017-12-06 18:45:00",12742,"CKVY",12.88,16.12,16.57,17.11,16.06,72.98,74.01,72.74,0.229,9.51,10.22,8.87,3.627,3.741,355.4,5.768,4.603,0,9.55,-0.0005248557,-0.0004163575,2.5E-007
"2017-12-06 18:50:00",12743,"CKVY",12.88,16.06,16.16,16.56,15.87,71.91,73.74,71.6,0.225,8.93,9.34,8.52,3.542,3.579,348.2,7.926,4.384,0,9.55,-0.0005248557,-0.0004163575,2.5E-007
"2017-12-06 18:55:00",12744,"CKVY",12.87,15.32,15.78,16.12,15.32,73.53,73.53,71.91,0.223,8.63,8.93,8.35,3.287,3.431,338.7,6.149,3.288,0,9.55,-0.0005248557,-0.0004163575,2.5E-007
"2017-12-06 19:00:00",12745,"CKVY",12.87,15.45,15.4,15.51,15.26,73.3,73.6,73.09,0.224,8.41,8.57,8.21,3.114,3.197,343.2,9.81,3.946,0,9.55,-0.0007749045,-0.0007312597,2.5E-007
"2017-12-06 19:05:00",12746,"CKVY",12.87,12.85,13.61,15.45,12.66,77.42,77.42,72.85,0.211,7.053,8.46,6.316,2.844,2.924,309.9,9.54,3.726,0,9.55,-0.0007749045,-0.0007312597,2.5E-007
"2017-12-06 19:10:00",12747,"CKVY",12.86,13.47,12.94,13.53,12.6,77.87,78.29,77.42,0.218,7.352,7.964,6.981,2.785,2.807,321.2,11.8,3.288,0,9.54,-0.0007749045,-0.0007312597,2.5E-007
"2017-12-06 19:15:00",12748,"CKVY",12.85,13.6,13.69,13.91,13.41,75.71,77.84,75.68,0.213,7.72,7.973,7.236,2.724,2.764,344.1,9.91,3.946,0,9.54,-0.001160392,-0.001259557,2.5E-007
"2017-12-06 19:20:00",12749,"CKVY",12.85,13.42,13.31,13.6,13.1,75.93,75.99,75.51,0.212,7.107,7.356,6.82,3.012,2.896,0.676,6.627,4.165,0,9.54,-0.001160392,-0.001259557,2.5E-007
"2017-12-06 19:25:00",12750,"CKVY",12.85,12.49,12.84,13.48,12.49,76.75,76.79,75.24,0.206,6.709,7.293,6.283,3.114,3.046,1.986,9.11,3.946,0,9.54,-0.001160392,-0.001259557,2.5E-007
"2017-12-06 19:30:00",12751,"CKVY",12.85,11.5,11.78,12.55,11.5,80.7,80.8,76.37,0.207,6.277,6.916,5.816,2.648,2.931,62.21,37.14,3.507,0,9.54,-0.001070532,-0.001145129,2.5E-007
"2017-12-06 19:35:00",12752,"CKVY",12.84,11.81,11.8,11.99,11.5,80.8,81.4,80.3,0.21,7.041,7.243,6.73,2.082,2.368,67.12,3.903,2.192,0,9.54,-0.001070532,-0.001145129,2.5E-007
"2017-12-06 19:40:00",12753,"CKVY",12.84,11.5,11.75,11.99,11.31,79.64,80.9,79.37,0.204,6.822,7.252,6.229,1.612,1.897,47.5,13.86,2.411,0,9.54,-0.001070532,-0.001145129,2.5E-007
"2017-12-06 19:45:00",12754,"CKVY",12.82,10.63,10.87,11.5,10.45,82.4,82.4,79.57,0.203,6.108,6.457,5.798,1.41,1.459,315.1,40.65,2.411,0,9.54,-0.001767642,-0.002148819,2.5E-007
"2017-12-06 19:50:00",12755,"CKVY",12.82,11.38,11.37,11.75,10.63,80.9,82.8,80.8,0.206,6.893,7.308,6.318,1.483,1.427,300.3,10.17,2.63,0,9.54,-0.001767642,-0.002148819,2.5E-007
"2017-12-06 19:55:00",12756,"CKVY",12.83,11.5,11.69,11.87,11.44,78.75,80.9,78.75,0.202,6.655,6.898,6.181,1.561,1.514,348.3,11.94,2.411,0,9.54,-0.001767642,-0.002148819,2.5E-007
"2017-12-06 20:00:00",12757,"CKVY",12.81,10.95,11.22,11.62,10.94,79.65,79.65,78.54,0.199,5.948,6.302,5.719,1.331,1.48,0.186,0.202,1.315,0,9.54,-0.002069619,-0.002631218,2.5E-007
"2017-12-06 20:05:00",12758,"CKVY",12.82,10.52,10.89,11.19,10.52,81.1,81.4,79.58,0.199,6.135,6.612,5.78,0.711,1.038,277.4,93.5,1.096,0,9.54,-0.002069619,-0.002631218,2.5E-007
"2017-12-06 20:10:00",12759,"CKVY",12.82,9.46,10.04,10.58,9.34,81.8,82.4,81.1,0.192,5.606,6.067,4.864,0.145,0.395,202.5,0.034,0,0,9.54,-0.002069619,-0.002631218,2.5E-007
"2017-12-06 20:15:00",12760,"CKVY",12.82,9.4,9.23,9.47,9.03,85.4,85.4,81.8,0.199,5.195,5.978,4.801,0.034,0.051,202.4,0.048,0,0,9.54,-0.002907146,-0.004217534,2.5E-007
"2017-12-06 20:20:00",12761,"CKVY",12.81,9.9,9.76,10.02,9.34,84.7,86.3,84.7,0.202,6.371,6.615,5.865,0.296,0.153,244.2,30.19,1.534,0,9.54,-0.002907146,-0.004217534,2.5E-007
"2017-12-06 20:25:00",12762,"CKVY",12.79,10.7,10.38,10.77,9.77,81.8,84.7,81.7,0.203,6.331,6.722,5.97,0.851,0.553,304.7,16.47,2.411,0,9.54,-0.002907146,-0.004217534,2.5E-007
"2017-12-06 20:30:00",12763,"CKVY",12.81,10.77,10.92,11.14,10.64,79.39,81.9,79.32,0.197,6.066,6.495,5.628,1.424,1.16,326.8,17.21,2.63,0,9.54,-0.002809447,-0.003998024,2.5E-007
"2017-12-06 20:35:00",12764,"CKVY",12.8,8.54,10.26,11.14,8.42,79.63,80.1,78.15,0.179,5.106,6.211,3.193,1.834,1.573,291.1,33.7,3.946,0,9.54,-0.002809447,-0.003998024,2.5E-007
"2017-12-06 20:40:00",12765,"CKVY",12.8,8.92,8.72,8.98,8.36,82.9,83.2,79.74,0.189,4.468,4.904,3.542,2.314,2.161,297.5,8.53,4.822,0,9.54,-0.002809447,-0.003998024,2.5E-007
"2017-12-06 20:45:00",12766,"CKVY",12.8,10.28,9.78,10.46,8.79,81.4,83.8,81.4,0.198,5.612,6.243,4.641,2.683,2.436,315.3,11.54,4.384,0,9.54,-0.001586975,-0.001901503,2.5E-007
"2017-12-06 20:50:00",12767,"CKVY",12.79,9.91,9.98,10.4,9.72,81.1,81.4,80.8,0.194,5.349,5.824,5.065,2.933,2.893,315.3,8.71,3.946,0,9.54,-0.001586975,-0.001901503,2.5E-007
"2017-12-06 20:55:00",12768,"CKVY",12.79,9.91,9.92,10.03,9.78,80.9,81.2,80.6,0.193,5.227,5.386,5.023,2.903,2.832,333,4.514,3.726,0,9.54,-0.001586975,-0.001901503,2.5E-007
"2017-12-06 21:00:00",12769,"CKVY",12.79,9.54,9.87,10.03,9.47,80.4,81,80.3,0.189,5.155,5.377,4.637,2.877,2.954,344.7,13.74,3.507,0,9.54,-0.00115922,-0.001284848,2.5E-007
"2017-12-06 21:05:00",12770,"CKVY",12.77,8.73,9.33,9.72,8.67,81.7,81.7,80.3,0.185,4.763,5.185,4.21,2.529,2.723,43.07,16.74,2.63,0,9.54,-0.00115922,-0.001284848,2.5E-007
"2017-12-06 21:10:00",12771,"CKVY",12.78,8.3,8.48,8.79,8.3,84.6,84.6,81.7,0.188,4.387,4.828,4.132,2.178,2.405,68.53,16.42,3.069,0,9.54,-0.00115922,-0.001284848,2.5E-007
"2017-12-06 21:15:00",12772,"CKVY",12.78,7.059,7.455,8.48,7.059,84.7,84.7,82.3,0.178,3.48,4.803,2.964,1.567,1.851,135.7,28.38,1.754,0,9.54,-0.00140693,-0.001647543,2.5E-007
"2017-12-06 21:20:00",12773,"CKVY",12.78,6.873,7.258,7.679,6.812,84.4,86.4,84.2,0.176,3.815,4.433,3.064,1.447,1.376,233.6,35.56,3.288,0,9.54,-0.00140693,-0.001647543,2.5E-007
"2017-12-06 21:25:00",12774,"CKVY",12.77,8.55,7.609,8.55,6.812,85.7,86.3,84.4,0.193,4.232,5.183,3.108,1.681,1.56,276.8,7.268,3.288,0,9.54,-0.00140693,-0.001647543,2.5E-007
"2017-12-06 21:30:00",12775,"CKVY",12.77,9.05,9.12,9.42,8.55,82.3,85.7,82.1,0.189,5.175,5.489,4.668,1.965,1.858,262.4,8.9,2.411,0,9.54,-0.001850263,-0.002330357,2.5E-007
"2017-12-06 21:35:00",12776,"CKVY",12.77,8.12,8.51,9.11,8.06,82.3,82.7,82.2,0.181,4.244,4.791,3.765,1.884,2.012,299,10.67,1.754,0,9.54,-0.001850263,-0.002330357,2.5E-007
"2017-12-06 21:40:00",12777,"CKVY",12.75,7.258,7.704,8.18,7.196,81.8,82.4,81.7,0.173,3.367,3.905,2.793,1.074,1.479,317.5,4.163,1.096,0,9.54,-0.001850263,-0.002330357,2.5E-007
"2017-12-06 21:45:00",12778,"CKVY",12.75,6.825,6.979,7.32,6.577,84.2,84.2,81.8,0.175,2.856,3.066,2.555,0.539,0.753,4.093,66.19,1.534,0,9.54,-0.001895111,-0.002421655,2.5E-007
"2017-12-06 21:50:00",12779,"CKVY",12.76,6.083,6.663,7.445,6.021,84.6,85.6,84.1,0.17,3.018,4.035,2.329,0.637,0.618,107.7,11.81,2.63,0,9.54,-0.001895111,-0.002421655,2.5E-007
"2017-12-06 21:55:00",12780,"CKVY",12.74,6.329,6.113,6.329,5.957,86.6,86.6,84.6,0.176,2.73,3.186,2.408,0.671,0.61,95.6,4.046,1.096,0,9.54,-0.001895111,-0.002421655,2.5E-007
"2017-12-06 22:00:00",12781,"CKVY",12.75,6.203,6.38,6.637,6.202,87.2,87.2,86.6,0.176,3.334,3.609,3.063,0.884,0.816,134.3,16.36,1.315,0,9.54,-0.002409561,-0.00338976,2.5E-007
"2017-12-06 22:05:00",12782,"CKVY",12.75,6.452,6.275,6.452,6.017,87.6,87.7,87,0.179,3.306,3.564,2.999,0.42,0.65,69.35,1.221,0.877,0,9.54,-0.002409561,-0.00338976,2.5E-007
"2017-12-06 22:10:00",12783,"CKVY",12.74,6.144,6.204,6.452,5.958,86.9,87.6,86.7,0.175,3.169,3.555,2.839,0.56,0.474,147.7,41.33,1.754,0,9.54,-0.002409561,-0.00338976,2.5E-007
"2017-12-06 22:15:00",12784,"CKVY",12.75,7.198,6.834,7.57,6.082,84.9,87.5,84.9,0.18,3.759,4.471,3.004,1.167,0.772,250.5,30.8,5.48,0,9.54,-0.002469355,-0.003502822,2.5E-007
"2017-12-06 22:20:00",12785,"CKVY",12.74,6.703,6.296,7.075,5.65,88.6,88.6,84,0.183,2.909,4.043,2.209,2.183,1.639,266.7,6.694,3.946,0,9.54,-0.002469355,-0.003502822,2.5E-007
"2017-12-06 22:25:00",12786,"CKVY",12.74,6.332,6.626,6.889,6.27,86.3,88.8,86.3,0.175,3.713,4.26,3.044,2.686,2.542,286.5,9.28,3.946,0,9.54,-0.002469355,-0.003502822,2.5E-007
"2017-12-06 22:30:00",12787,"CKVY",12.74,7.137,6.589,7.199,6.208,86.8,86.9,86.2,0.183,3.46,4.105,3,2.299,2.517,269.4,15.24,2.85,0,9.54,-0.001466776,-0.001749221,2.5E-007
"2017-12-06 22:35:00",12788,"CKVY",12.73,7.199,7.058,7.199,6.827,85.5,86.9,85.3,0.181,3.695,4.08,3.472,1.738,2.073,309.7,34.82,2.411,0,9.54,-0.001466776,-0.001749221,2.5E-007
"2017-12-06 22:40:00",12789,"CKVY",12.73,7.509,7.416,7.571,7.137,85.5,85.9,85.4,0.183,4.035,4.229,3.715,1.052,1.335,304.6,32.42,1.096,0,9.55,-0.001466776,-0.001749221,2.5E-007
"2017-12-06 22:45:00",12790,"CKVY",12.73,7.818,7.656,7.88,7.261,85.5,85.8,85.1,0.186,4.228,4.499,3.767,0.777,1.005,61.74,18.4,1.534,0,9.55,-0.001901656,-0.002426728,2.5E-007
"2017-12-06 22:50:00",12791,"CKVY",12.73,7.942,7.855,8.07,7.571,85.8,85.8,85.2,0.187,4.412,4.691,4.098,0.28,0.492,167.9,71.31,0,0,9.55,-0.001901656,-0.002426728,2.5E-007
"2017-12-06 22:55:00",12792,"CKVY",12.72,7.942,7.877,8.07,7.694,85.1,85.8,84.9,0.186,4.349,4.682,4.106,0.422,0.347,358.6,30.44,2.192,0,9.55,-0.001901656,-0.002426728,2.5E-007
"2017-12-06 23:00:00",12793,"CKVY",12.72,8,7.911,8.07,7.756,85,85.3,84.8,0.186,4.356,4.55,4.158,0.44,0.31,269.9,55.75,2.85,0,9.55,-0.002834346,-0.004191679,2.5E-007
"2017-12-06 23:05:00",12794,"CKVY",12.72,7.571,7.816,8.07,7.509,84.7,85,84.4,0.182,4.157,4.489,3.87,0.986,0.709,246.9,10.14,2.63,0,9.55,-0.002834346,-0.004191679,2.5E-007
"2017-12-06 23:10:00",12795,"CKVY",12.7,6.703,7.101,7.571,6.641,86.1,86.2,84.7,0.178,3.593,3.949,3.263,1.308,1.15,247.9,11.8,2.63,0,9.55,-0.002834346,-0.004191679,2.5E-007
"2017-12-06 23:15:00",12796,"CKVY",12.71,6.208,6.409,6.827,6.146,86.6,86.7,86.1,0.175,3.208,3.567,2.982,1.579,1.584,263.5,15.14,2.63,0,9.55,-0.002095647,-0.002770983,2.5E-007
"2017-12-06 23:20:00",12797,"CKVY",12.7,6.208,6.276,6.456,5.96,87,87.3,86.6,0.176,3.208,3.493,2.833,1.224,1.36,310.5,28.96,1.754,0,9.55,-0.002095647,-0.002770983,2.5E-007
"2017-12-06 23:25:00",12798,"CKVY",12.7,7.013,6.558,7.137,6.146,87.2,87.5,86.8,0.183,3.559,4.173,3.051,1.436,1.27,307.8,27.73,3.507,0,9.55,-0.002095647,-0.002770983,2.5E-007
"2017-12-06 23:30:00",12799,"CKVY",12.68,7.509,7.497,7.942,6.951,85.5,87.2,85.5,0.183,4.345,4.803,3.871,1.864,1.542,286.6,10.71,5.042,0,9.55,-0.001934849,-0.002492959,2.5E-007
"2017-12-06 23:35:00",12800,"CKVY",12.7,7.323,7.296,7.571,7.075,85.8,85.8,84.9,0.182,3.776,4.133,3.497,2.728,2.447,266.6,47.78,5.042,0,9.55,-0.001934849,-0.002492959,2.5E-007
"2017-12-06 23:40:00",12801,"CKVY",12.7,7.323,7.328,7.447,7.199,86.9,87,85.8,0.185,4.139,4.367,3.837,2.483,2.641,197.9,19.11,2.63,0,9.56,-0.001934849,-0.002492959,2.5E-007
"2017-12-06 23:45:00",12802,"CKVY",12.69,7.075,7.169,7.385,6.951,86.7,86.9,86.5,0.182,4.05,4.289,3.775,1.93,2.301,160,95.4,3.069,0,9.56,-0.001393312,-0.001631302,2.5E-007
"2017-12-06 23:50:00",12803,"CKVY",12.69,6.827,6.815,7.137,6.518,85.9,86.7,85.4,0.179,3.502,4.01,3.062,1.111,1.366,357,46.92,2.192,0,9.56,-0.001393312,-0.001631302,2.5E-007
"2017-12-06 23:55:00",12804,"CKVY",12.68,7.323,7.089,7.385,6.703,86.6,87,85.8,0.184,3.924,4.289,3.393,0.778,0.946,244.4,43.84,1.315,0,9.56,-0.001393312,-0.001631302,2.5E-007
"2017-12-07 00:00:00",12805,"CKVY",12.69,6.827,7.236,7.571,6.579,84.9,86.9,84.6,0.176,3.981,4.463,2.94,0.893,0.725,289.4,77.52,3.288,0,9.56,-0.002202335,-0.002962307,2.5E-007
"2017-12-07 00:05:00",12806,"CKVY",12.67,6.827,6.943,7.199,6.703,84.8,85.9,84.8,0.176,3.461,3.863,3.132,0.972,1.005,343.1,44.96,1.973,0,9.56,-0.002202335,-0.002962307,2.5E-007
"2017-12-07 00:10:00",12807,"CKVY",12.68,7.261,7.087,7.323,6.765,86,86.3,84.8,0.182,3.695,4.081,3.149,0.894,0.94,230.1,72.43,1.096,0,9.56,-0.002202335,-0.002962307,2.5E-007
"2017-12-07 00:15:00",12808,"CKVY",12.65,6.889,7.071,7.261,6.889,85.4,86.1,85.2,0.178,3.638,3.968,3.411,0.699,0.872,111.1,14.24,2.192,0,9.56,-0.00224759,-0.003050218,2.5E-007
"2017-12-07 00:20:00",12809,"CKVY",12.65,6.084,6.559,7.013,5.961,84.8,85.8,84.6,0.17,3.057,3.576,2.332,0.613,0.639,205.1,43.52,2.411,0,9.56,-0.00224759,-0.003050218,2.5E-007
"2017-12-07 00:25:00",12810,"CKVY",12.67,6.022,6.078,6.208,5.96,86.7,86.7,84.7,0.174,2.795,3.069,2.367,0.78,0.654,239,22.7,1.754,0,9.56,-0.00224759,-0.003050218,2.5E-007
"2017-12-07 00:30:00",12811,"CKVY",12.67,5.342,5.608,6.084,5.28,86.7,86.9,86,0.168,2.434,2.973,2.165,0.778,0.787,276.7,21.52,1.754,0,9.56,-0.002373566,-0.003332268,2.5E-007
"2017-12-07 00:35:00",12812,"CKVY",12.65,5.095,4.923,5.342,4.599,87.1,87.2,85.6,0.167,1.766,2.233,1.262,1.299,1.006,317.5,21.68,2.85,0,9.56,-0.002373566,-0.003332268,2.5E-007
"2017-12-07 00:40:00",12813,"CKVY",12.66,4.971,4.969,5.157,4.786,86.1,87.1,85.8,0.164,1.815,2.137,1.481,1.737,1.588,293.6,11.6,2.85,0,9.56,-0.002373566,-0.003332268,2.5E-007
"2017-12-07 00:45:00",12814,"CKVY",12.66,5.219,5.13,5.343,4.971,86.4,86.5,86.1,0.167,1.915,2.184,1.723,1.813,1.673,310.7,17.3,2.63,0,9.56,-0.001780897,-0.00228045,2.5E-007
"2017-12-07 00:50:00",12815,"CKVY",12.65,5.963,5.539,5.963,5.219,87.1,87.1,86.4,0.174,2.45,2.957,2.054,1.431,1.607,320.8,9.11,2.192,0,9.56,-0.001780897,-0.00228045,2.5E-007
"2017-12-07 00:55:00",12816,"CKVY",12.64,6.15,6.017,6.274,5.778,86.8,87.1,86.7,0.175,2.936,3.196,2.725,1.101,1.282,310.2,29.73,2.192,0,9.56,-0.001780897,-0.00228045,2.5E-007
"2017-12-07 01:00:00",12817,"CKVY",12.63,6.214,6.272,6.4,6.15,85.8,86.9,85.8,0.174,3.104,3.267,2.828,0.975,1.134,303.8,13.96,1.754,0,9.56,-0.001900935,-0.002458912,2.5E-007
"2017-12-07 01:05:00",12818,"CKVY",12.64,6.092,6.102,6.215,5.905,85.9,85.9,85.3,0.173,2.713,2.907,2.446,0.994,0.973,302.5,24.14,2.411,0,9.56,-0.001900935,-0.002458912,2.5E-007
"2017-12-07 01:10:00",12819,"CKVY",12.64,5.286,5.918,6.216,5.286,84.9,86,84.8,0.164,2.528,2.899,1.724,1.05,0.902,267.6,8.72,2.85,0,9.56,-0.001900935,-0.002458912,2.5E-007
"2017-12-07 01:15:00",12820,"CKVY",12.64,4.543,4.921,5.348,4.481,85.3,85.6,84.8,0.16,1.461,1.828,1.046,1.21,1.133,268.2,15.16,2.411,0,9.56,-0.002087382,-0.002805242,2.5E-007
"2017-12-07 01:20:00",12821,"CKVY",12.62,5.348,4.872,5.348,4.419,87.7,87.7,85.3,0.17,1.782,2.498,0.993,1.192,1.26,163,24.55,1.754,0,9.56,-0.002087382,-0.002805242,2.5E-007
"2017-12-07 01:25:00",12822,"CKVY",12.63,5.41,5.38,5.596,5.225,87.6,87.9,87.2,0.171,2.48,2.7,2.249,1.181,1.265,113,16.86,1.973,0,9.56,-0.002087382,-0.002805242,2.5E-007
"2017-12-07 01:30:00",12823,"CKVY",12.63,5.72,5.719,5.968,5.472,87.2,88,87.2,0.172,2.859,3.135,2.57,1.015,1.037,89.1,9.14,1.534,0,9.56,-0.001963752,-0.002584342,2.5E-007
"2017-12-07 01:35:00",12824,"CKVY",12.63,5.348,5.453,5.72,5.287,86.7,87.2,86.5,0.168,2.35,2.746,2.131,0.799,0.871,52.72,29.4,1.534,0,9.56,-0.001963752,-0.002584342,2.5E-007
"2017-12-07 01:40:00",12825,"CKVY",12.62,5.348,5.417,5.596,5.287,86.9,87.2,86.6,0.169,2.382,2.615,2.182,0.61,0.743,71.8,7.276,1.534,0,9.56,-0.001963752,-0.002584342,2.5E-007
"2017-12-07 01:45:00",12826,"CKVY",12.6,5.348,5.243,5.472,5.039,87.3,87.4,86.7,0.17,2.2,2.413,1.989,0.67,0.622,144.3,30.99,3.946,0,9.56,-0.002278804,-0.003174314,2.5E-007
"2017-12-07 01:50:00",12827,"CKVY",12.61,6.34,6.008,6.402,5.348,85.6,87.4,85.4,0.174,2.771,2.996,2.405,2.032,1.424,173.4,16.09,6.576,0,9.56,-0.002278804,-0.003174314,2.5E-007
"2017-12-07 01:55:00",12828,"CKVY",12.61,6.649,6.412,6.835,6.216,84.4,85.6,84.4,0.174,2.943,3.195,2.795,2.689,2.336,202.3,18.66,3.726,0,9.56,-0.002278804,-0.003174314,2.5E-007
"2017-12-07 02:00:00",12829,"CKVY",12.61,5.658,6.026,6.649,5.596,84.3,84.6,83.8,0.166,2.296,2.924,1.881,2.865,2.875,214.7,16.15,3.069,0,9.56,-0.001418591,-0.00168738,2.5E-007
"2017-12-07 02:05:00",12830,"CKVY",12.6,5.41,5.542,5.782,5.348,84.4,84.6,84.3,0.165,1.875,2.055,1.69,1.655,2.281,216.3,21.93,2.63,0,9.56,-0.001418591,-0.00168738,2.5E-007
"2017-12-07 02:10:00",12831,"CKVY",12.59,5.349,5.371,5.473,5.101,84.5,84.7,84,0.164,1.674,1.865,1.35,1.096,1.274,226.5,33.52,2.63,0,9.56,-0.001418591,-0.00168738,2.5E-007
"2017-12-07 02:15:00",12832,"CKVY",12.59,5.039,5.254,5.473,4.977,84.2,84.7,84.1,0.161,1.608,1.856,1.247,0.926,0.98,294,52.2,2.411,0,9.56,-0.001714093,-0.002168205,2.5E-007
"2017-12-07 02:20:00",12833,"CKVY",12.59,5.226,5.143,5.35,4.916,85,85,84.1,0.164,1.524,1.824,1.222,0.857,0.875,61.1,32.72,1.534,0,9.56,-0.001714093,-0.002168205,2.5E-007
"2017-12-07 02:25:00",12834,"CKVY",12.57,5.411,5.407,5.535,5.226,84.5,85.2,84.4,0.165,1.834,1.997,1.604,0.842,0.879,48.29,24.57,1.754,0,9.56,-0.001714093,-0.002168205,2.5E-007
"2017-12-07 02:30:00",12835,"CKVY",12.58,5.35,5.402,5.599,5.102,84.4,84.8,84,0.164,1.735,2.015,1.327,1.137,0.937,348.2,24.02,2.85,0,9.56,-0.002129449,-0.002898916,2.5E-007
"2017-12-07 02:35:00",12836,"CKVY",12.57,4.548,4.975,5.412,4.486,83.8,84.4,83.4,0.157,1.15,1.692,0.643,1.69,1.354,299.5,13.43,3.069,0,9.56,-0.002129449,-0.002898916,2.5E-007
"2017-12-07 02:40:00",12837,"CKVY",12.57,4.984,4.881,5.231,4.486,85.1,86.2,83.8,0.163,1.429,1.994,0.714,2.067,1.942,293.8,10.72,2.411,0,9.56,-0.002129449,-0.002898916,2.5E-007
"2017-12-07 02:45:00",12838,"CKVY",12.57,5.108,5.001,5.17,4.798,85.1,85.2,84.6,0.164,1.465,1.666,1.196,1.981,2.077,321.1,5.568,2.192,0,9.56,-0.001538293,-0.001892935,2.5E-007
"2017-12-07 02:50:00",12839,"CKVY",12.57,5.232,5.154,5.356,4.984,85.1,85.2,84.8,0.164,1.617,1.832,1.449,1.695,1.847,295.5,13.03,2.192,0,9.56,-0.001538293,-0.001892935,2.5E-007
"2017-12-07 02:55:00",12840,"CKVY",12.56,5.046,5.202,5.356,4.985,84.8,85.4,84.8,0.162,1.715,1.902,1.414,1.172,1.475,251.7,22.5,2.411,0,9.56,-0.001538293,-0.001892935,2.5E-007
"2017-12-07 03:00:00",12841,"CKVY",12.56,4.675,4.831,5.108,4.613,85.1,85.1,84.5,0.16,1.238,1.536,1.032,0.722,0.913,133.2,20.27,0.877,0,9.56,-0.001762153,-0.002253823,2.5E-007
"2017-12-07 03:05:00",12842,"CKVY",12.55,4.799,4.663,4.799,4.489,87.2,87.2,85.1,0.165,1.431,1.816,1.083,0.735,0.708,114.6,6.073,2.192,0,9.56,-0.001762153,-0.002253823,2.5E-007
"2017-12-07 03:10:00",12843,"CKVY",12.55,4.365,4.629,4.861,4.241,86.4,87.6,86.4,0.16,1.642,1.978,1.13,0.864,0.815,144.7,6.25,1.973,0,9.56,-0.001762153,-0.002253823,2.5E-007
"2017-12-07 03:15:00",12844,"CKVY",12.55,4.365,4.33,4.489,4.179,86.8,86.9,86.2,0.161,1.173,1.425,0.984,0.826,0.856,176.7,30.3,0.658,0,9.56,-0.002168825,-0.002997536,2.5E-007
"2017-12-07 03:20:00",12845,"CKVY",12.54,4.241,4.294,4.489,4.117,86.9,87,86.8,0.161,1.248,1.442,1.076,0.567,0.753,217.5,21.24,1.754,0,9.56,-0.002168825,-0.002997536,2.5E-007
"2017-12-07 03:25:00",12846,"CKVY",12.53,4.365,4.303,4.427,4.179,86.7,87.4,86.7,0.161,1.315,1.5,1.095,0.857,0.56,219.3,9.83,4.384,0,9.56,-0.002168825,-0.002997536,2.5E-007
"2017-12-07 03:30:00",12847,"CKVY",12.53,4.613,4.441,4.613,4.179,85.4,86.7,85.4,0.16,1.182,1.307,1.019,1.895,1.4,205,6.891,4.603,0,9.56,-0.002072702,-0.002821211,2.5E-007
"2017-12-07 03:35:00",12848,"CKVY",12.52,4.365,4.406,4.613,4.179,84.9,85.4,84.5,0.158,0.857,1.188,0.571,2.658,2.23,193.2,9.7,4.603,0,9.57,-0.002072702,-0.002821211,2.5E-007
"2017-12-07 03:40:00",12849,"CKVY",12.52,3.993,4.328,4.551,3.931,84.3,85.3,84.3,0.154,0.802,1.109,0.266,3.035,2.975,163,16.45,4.165,0,9.57,-0.002072702,-0.002821211,2.5E-007
"2017-12-07 03:45:00",12850,"CKVY",12.52,3.312,3.646,3.993,3.25,84.6,84.8,84.3,0.15,0.017,0.336,-0.334,2.866,2.93,141.6,11.91,3.507,0,9.57,-0.001099357,-0.001251169,2.5E-007
"2017-12-07 03:50:00",12851,"CKVY",12.5,3.931,3.54,4.055,3.25,85.9,85.9,84.6,0.156,0.116,0.768,-0.343,2.816,2.873,156,7.584,3.507,0,9.57,-0.001099357,-0.001251169,2.5E-007
"2017-12-07 03:55:00",12852,"CKVY",12.48,4.303,4.24,4.365,3.869,85.1,85.9,85.1,0.158,0.834,0.995,0.593,2.23,2.548,122.8,7.01,2.411,0,9.57,-0.001099357,-0.001251169,2.5E-007
"2017-12-07 04:00:00",12853,"CKVY",12.47,4.427,4.278,4.427,4.055,84.8,85.1,84.7,0.158,0.723,0.884,0.484,1.392,1.831,201.4,23.96,0.877,0,9.57,-0.001215458,-0.001416974,2.5E-007
"2017-12-07 04:05:00",12854,"CKVY",12.49,3.745,4.148,4.489,3.683,83.8,85.1,83.6,0.151,0.486,0.988,-0.125,0.759,0.984,274.4,35.9,2.192,0,9.57,-0.001215458,-0.001416974,2.5E-007
"2017-12-07 04:10:00",12855,"CKVY",12.48,3.559,3.729,3.931,3.435,84.9,85.2,83.8,0.152,0.136,0.465,-0.186,0.996,0.772,270.8,11.43,2.85,0,9.57,-0.001215458,-0.001416974,2.5E-007
"2017-12-07 04:15:00",12856,"CKVY",12.48,3.497,3.391,3.621,3.25,85.5,85.5,84.9,0.153,-0.094,0.16,-0.265,1.411,1.242,262.4,8.69,2.63,0,9.57,-0.001933454,-0.002592278,2.5E-007
"2017-12-07 04:20:00",12857,"CKVY",12.47,3.621,3.442,3.683,3.25,85.7,85.8,85.3,0.154,0.057,0.359,-0.136,1.465,1.498,258.6,7.726,1.754,0,9.57,-0.001933454,-0.002592278,2.5E-007
"2017-12-07 04:25:00",12858,"CKVY",12.47,3.869,3.83,3.931,3.559,84.8,85.9,84.8,0.154,0.448,0.612,0.179,1.116,1.34,241.4,7.874,1.534,0,9.57,-0.001933454,-0.002592278,2.5E-007
"2017-12-07 04:30:00",12859,"CKVY",12.47,3.435,3.687,3.869,3.312,84.2,84.8,84.2,0.15,0.035,0.301,-0.377,1.015,0.997,252.8,13.91,2.192,0,9.57,-0.001749973,-0.002268519,2.5E-007
"2017-12-07 04:35:00",12860,"CKVY",12.46,3.373,3.305,3.435,3.126,84.9,85,84.1,0.151,-0.29,-0.074,-0.534,1.077,1.031,298.1,13.49,2.192,0,9.57,-0.001749973,-0.002268519,2.5E-007
"2017-12-07 04:40:00",12861,"CKVY",12.46,3.435,3.326,3.559,3.126,85.4,85.4,84.7,0.152,-0.178,0.169,-0.439,1.257,1.131,346.9,7.68,1.973,0,9.57,-0.001749973,-0.002268519,2.5E-007
"2017-12-07 04:45:00",12862,"CKVY",12.46,4.303,3.883,4.365,3.435,85.5,86,85.4,0.158,0.552,0.978,0.047,1.479,1.404,334.4,13.44,2.411,0,9.57,-0.001795401,-0.002351658,2.5E-007
"2017-12-07 04:50:00",12863,"CKVY",12.45,4.365,4.211,4.365,4.055,84.4,85.5,83.9,0.157,0.578,0.978,0.283,1.502,1.545,318.2,26.12,2.192,0,9.57,-0.001795401,-0.002351658,2.5E-007
"2017-12-07 04:55:00",12864,"CKVY",12.44,4.489,4.462,4.613,4.241,84,84.5,83.9,0.157,0.774,0.91,0.571,1.273,1.447,261.2,16.01,1.754,0,9.57,-0.001795401,-0.002351658,2.5E-007
"2017-12-07 05:00:00",12865,"CKVY",12.45,4.241,4.39,4.551,4.241,83.9,84,83.8,0.155,0.599,0.779,0.413,0.721,0.989,241.9,3.375,0.877,0,9.57,-0.001753084,-0.002259159,2.5E-007
"2017-12-07 05:05:00",12866,"CKVY",12.43,4.179,4.168,4.303,3.993,84.5,84.5,83.7,0.156,0.414,0.597,0.205,0.245,0.457,244.2,0.144,0,0,9.57,-0.001753084,-0.002259159,2.5E-007
"2017-12-07 05:10:00",12867,"CKVY",12.43,3.002,3.857,4.365,3.002,83.9,85,83.5,0.146,0.19,0.779,-0.812,0.569,0.304,263.2,12.35,2.85,0,9.57,-0.001753084,-0.002259159,2.5E-007
"2017-12-07 05:15:00",12868,"CKVY",12.43,2.63,2.674,3.002,2.444,86.3,86.3,83.9,0.148,-0.735,-0.464,-0.951,1.225,0.891,225.6,8.8,2.85,0,9.57,-0.002267621,-0.003247296,2.5E-007
"2017-12-07 05:20:00",12869,"CKVY",12.43,3.002,2.835,3.064,2.568,86.7,86.8,86.3,0.151,-0.247,-0.013,-0.594,1.561,1.459,186.9,13.03,2.411,0,9.57,-0.002267621,-0.003247296,2.5E-007
"2017-12-07 05:25:00",12870,"CKVY",12.42,3.622,3.225,3.622,2.878,87,87,86.6,0.156,0.193,0.614,-0.213,1.131,1.393,214.2,23.32,1.534,0,9.57,-0.002267621,-0.003247296,2.5E-007
"2017-12-07 05:30:00",12871,"CKVY",12.43,3.25,3.333,3.56,3.126,86,87,86,0.152,0.142,0.553,-0.112,0.527,0.843,57.21,11.96,1.315,0,9.57,-0.001765435,-0.002303585,2.5E-007
"2017-12-07 05:35:00",12872,"CKVY",12.42,2.754,2.996,3.312,2.692,85,86.1,85,0.147,-0.399,0.07,-0.804,0.374,0.365,14.64,20.6,1.315,0,9.57,-0.001765435,-0.002303585,2.5E-007
"2017-12-07 05:40:00",12873,"CKVY",12.42,3.002,2.862,3.126,2.63,86,86.1,85,0.15,-0.524,-0.113,-0.84,0.291,0.349,0.3,0.151,0.877,0,9.57,-0.001765435,-0.002303585,2.5E-007
"2017-12-07 05:45:00",12874,"CKVY",12.41,3.064,2.997,3.188,2.754,85.8,86,85.4,0.15,-0.314,-0.077,-0.615,0.491,0.361,354,7.279,1.534,0,9.57,-0.0023909,-0.003541643,2.5E-007
"2017-12-07 05:50:00",12875,"CKVY",12.41,3.188,3.231,3.435,3.002,85,86.2,84.9,0.15,-0.097,0.175,-0.439,0.772,0.609,304.5,13.39,2.192,0,9.57,-0.0023909,-0.003541643,2.5E-007
"2017-12-07 05:55:00",12876,"CKVY",12.41,2.94,3.039,3.25,2.816,85.4,85.4,84.5,0.148,-0.457,-0.214,-0.778,1.219,1.048,288.1,7.284,2.192,0,9.57,-0.0023909,-0.003541643,2.5E-007
"2017-12-07 06:00:00",12877,"CKVY",12.38,3.002,2.947,3.188,2.754,85.9,85.9,84.9,0.15,-0.454,-0.197,-0.769,1.268,1.276,242,15.05,1.973,0,9.57,-0.001906308,-0.002563152,2.5E-007
"2017-12-07 06:05:00",12878,"CKVY",12.4,2.694,2.888,3.126,2.631,84.9,86.2,84.7,0.146,-0.471,-0.07,-0.933,1.19,1.192,244.6,12.3,2.411,0,9.57,-0.001906308,-0.002563152,2.5E-007
"2017-12-07 06:10:00",12879,"CKVY",12.4,2.88,3.081,3.499,2.631,84.6,86.4,84.6,0.147,-0.28,0.281,-0.863,1.549,1.376,217.8,23.06,5.261,0,9.57,-0.001906308,-0.002563152,2.5E-007
"2017-12-07 06:15:00",12880,"CKVY",12.4,2.881,2.797,2.943,2.632,85.1,85.1,84.5,0.148,-0.729,-0.53,-0.888,1.506,1.549,239.7,9.41,1.534,0,9.57,-0.001649061,-0.002114242,2.5E-007
"2017-12-07 06:20:00",12881,"CKVY",12.4,2.574,2.703,2.943,2.509,84,85.1,84,0.144,-0.908,-0.539,-1.23,1.12,1.392,269.4,5.89,0,0,9.57,-0.001649061,-0.002114242,2.5E-007
"2017-12-07 06:25:00",12882,"CKVY",12.4,2.822,2.643,2.883,2.387,85,85,84,0.147,-0.984,-0.614,-1.318,0.298,0.656,277,18.27,0,0,9.57,-0.001649061,-0.002114242,2.5E-007
"2017-12-07 06:30:00",12883,"CKVY",12.39,2.885,2.924,3.132,2.759,84.8,85.5,84.8,0.147,-0.508,-0.24,-0.759,0.07,0.13,178.9,46.5,0.877,0,9.57,-0.002055945,-0.002860691,2.5E-007
"2017-12-07 06:35:00",12884,"CKVY",12.39,2.886,2.833,3.009,2.638,85,85,84.6,0.147,-0.705,-0.524,-0.923,0.097,0.095,139.6,40.12,0.877,0,9.57,-0.002055945,-0.002860691,2.5E-007
"2017-12-07 06:40:00",12885,"CKVY",12.39,2.888,2.878,3.01,2.701,84.7,85.2,84.6,0.147,-0.613,-0.419,-0.861,0.217,0.115,226.6,37.69,1.315,0,9.57,-0.002055945,-0.002860691,2.5E-007
"2017-12-07 06:45:00",12886,"CKVY",12.37,2.763,2.749,2.888,2.577,85.4,85.4,84.7,0.147,-0.749,-0.574,-0.974,0.465,0.377,155.6,5.335,1.754,0,9.57,-0.002537639,-0.003883075,2.5E-007
"2017-12-07 06:50:00",12887,"CKVY",12.39,2.889,2.703,2.951,2.455,86.3,86.3,85.3,0.15,-0.642,-0.212,-0.939,0.628,0.566,172.6,25.63,1.096,0,9.57,-0.002537639,-0.003883075,2.5E-007
"2017-12-07 06:55:00",12888,"CKVY",12.38,3.014,3.054,3.138,2.765,85.2,86.6,85.2,0.149,-0.164,0.049,-0.526,0.824,0.758,179.3,13.11,1.534,0,9.57,-0.002537639,-0.003883075,2.5E-007
"2017-12-07 07:00:00",12889,"CKVY",12.38,2.829,2.855,3.077,2.705,85.1,85.2,84.6,0.147,-0.668,-0.386,-0.836,0.892,0.826,167.4,6.148,1.534,0,9.57,-0.002081276,-0.002902686,2.5E-007
"2017-12-07 07:05:00",12890,"CKVY",12.38,3.263,3.009,3.263,2.705,85.4,85.8,85,0.151,-0.373,-0.09,-0.759,1.178,0.943,183.2,12.62,4.822,0,9.57,-0.002081276,-0.002902686,2.5E-007
"2017-12-07 07:10:00",12891,"CKVY",12.38,3.139,3.336,3.511,3.139,84.6,85.5,84.5,0.148,-0.177,0.084,-0.462,1.671,1.492,181.6,9.72,5.699,0,9.57,-0.002081276,-0.002902686,2.5E-007
"2017-12-07 07:15:00",12892,"CKVY",12.35,3.387,3.286,3.388,3.077,84.7,85.1,84.6,0.15,-0.228,-0.08,-0.497,1.96,1.785,178.9,7.263,2.85,0.0002505773,9.58,-0.001645218,-0.002101702,2.5E-007
"2017-12-07 07:20:00",12893,"CKVY",12.38,3.202,3.405,3.574,3.14,83.6,84.7,83.6,0.147,-0.274,-0.009,-0.696,2.176,2.157,164.2,6.076,3.069,0.04112695,9.58,-0.001645218,-0.002101702,2.5E-007
"2017-12-07 07:25:00",12894,"CKVY",12.35,2.397,2.666,3.202,2.211,84.6,84.6,83.5,0.143,-1.097,-0.626,-1.4,2.112,2.078,151.9,5.228,2.85,0.1723405,9.58,-0.001645218,-0.002101702,2.5E-007
"2017-12-07 07:30:00",12895,"CKVY",12.38,2.025,2.22,2.397,1.901,84.6,84.8,84.3,0.141,-1.361,-1.14,-1.73,2.415,2.274,147.5,2.447,3.726,0.4862761,9.58,-0.001216356,-0.001440263,0.0004755486
"2017-12-07 07:35:00",12896,"CKVY",12.38,1.963,2.031,2.149,1.9,84.9,85.2,84.6,0.141,-1.446,-1.29,-1.602,2.776,2.616,151.2,3.68,4.165,1.246625,9.58,-0.001216356,-0.001440263,0.0004755486
"2017-12-07 07:40:00",12897,"CKVY",12.38,2.025,2.027,2.149,1.839,85,85.5,84.8,0.142,-1.405,-1.195,-1.671,2.647,2.728,142.8,5.395,2.411,2.580317,9.58,-0.001216356,-0.001440263,0.0004755486
"2017-12-07 07:45:00",12898,"CKVY",12.39,2.149,2.005,2.149,1.839,85,85.1,84.7,0.142,-1.488,-1.297,-1.705,2.542,2.573,154,7.322,3.726,4.376295,9.58,-0.0009515915,-0.001082748,0.004801673
"2017-12-07 07:50:00",12899,"CKVY",12.4,3.14,2.632,3.14,2.087,86,86.1,85,0.151,-0.684,-0.1,-1.376,2.547,2.503,179,6.354,3.726,6.643195,9.58,-0.0009515915,-0.001082748,0.004801673
"2017-12-07 07:55:00",12900,"CKVY",12.41,3.512,3.3,3.574,3.079,86,86.2,86,0.153,0.064,0.362,-0.169,3.013,2.773,189.6,9.34,3.946,9.271188,9.58,-0.0009515915,-0.001082748,0.004801673
"2017-12-07 08:00:00",12901,"CKVY",12.44,3.202,3.254,3.574,3.017,85.5,86,84.9,0.151,-0.188,0.302,-0.487,3.06,3.103,210.8,4.22,3.507,12.20823,9.58,-0.002363955,-0.002042545,0.01354369
"2017-12-07 08:05:00",12902,"CKVY",12.55,3.698,3.622,3.884,3.14,84.4,85.8,84.4,0.152,0.212,0.513,-0.219,2.619,2.831,227.4,13.4,2.63,19.56678,9.58,-0.002363955,-0.002042545,0.01354369
"2017-12-07 08:10:00",12903,"CKVY",12.66,3.76,3.629,3.884,3.45,84,84.4,83.4,0.152,-0.203,0.114,-0.443,2.207,2.454,232.2,9.54,3.288,35.75006,9.58,-0.002363955,-0.002042545,0.01354369
"2017-12-07 08:15:00",12904,"CKVY",12.76,5.496,4.492,5.558,3.76,85.4,85.5,83.9,0.167,0.884,2.133,-0.025,1.532,1.873,203.7,25.05,1.754,55.00906,9.59,-0.0006227375,-0.0002078549,0.03078036
"2017-12-07 08:20:00",12905,"CKVY",12.95,6.364,6.132,6.488,5.558,82.4,85.6,82.4,0.168,2.314,2.569,2.055,1.383,1.482,192.8,16.13,2.411,72.45492,9.59,-0.0006227375,-0.0002078549,0.03078036
"2017-12-07 08:25:00",12906,"CKVY",13.15,6.116,6.04,6.364,5.868,83.4,83.4,81.5,0.168,1.846,2.18,1.576,1.368,1.34,218.3,7.249,2.85,83.44474,9.59,-0.0006227375,-0.0002078549,0.03078036
"2017-12-07 08:30:00",12907,"CKVY",13.22,7.107,6.558,7.231,5.992,82.1,83.4,82.1,0.173,2.498,3.088,1.953,1.793,1.53,202.4,14.53,3.288,94.48599,9.6,0.0008556221,0.001258308,0.05957649
"2017-12-07 08:35:00",12908,"CKVY",14.37,7.851,7.301,7.851,6.798,81.5,82,81,0.177,2.81,3.469,2.255,2.013,1.913,184.8,14.26,3.288,105.8853,9.6,0.0008556221,0.001258308,0.05957649
"2017-12-07 08:40:00",12909,"CKVY",14.24,7.726,7.547,7.913,7.231,81.1,81.4,78.99,0.175,2.692,3.402,2.181,1.768,1.914,214,13.7,1.973,112.1958,9.6,0.0008556221,0.001258308,0.05957649
"2017-12-07 08:45:00",12910,"CKVY",14.16,8.96,8.27,8.96,7.726,79.96,82.1,79.89,0.183,3.646,4.092,3.126,1.256,1.557,155.4,39.37,1.315,110.7477,9.6,0.001658577,0.002266241,0.09279167
"2017-12-07 08:50:00",12911,"CKVY",14.1,9.95,9.6,10.02,8.9,79.05,80.2,78.78,0.189,4.548,5.095,3.894,0.915,1.002,161,18.02,2.192,114.0596,9.61,0.001658577,0.002266241,0.09279167
"2017-12-07 08:55:00",12912,"CKVY",14.06,9.2,9.62,10.01,9.08,77.73,79.26,77.46,0.18,4.246,4.845,3.483,0.962,0.908,150.3,8.09,1.754,125.1868,9.61,0.001658577,0.002266241,0.09279167
"2017-12-07 09:00:00",12913,"CKVY",14.04,9.94,9.61,10.07,8.95,78.01,80.1,77.53,0.187,4.364,4.977,3.408,1.147,1.047,128.4,13.35,1.754,144.5776,9.61,0.004074001,0.004679536,0.1269687
"2017-12-07 09:05:00",12914,"CKVY",14.04,10.19,10.14,10.44,9.82,78.31,78.45,77.45,0.189,4.674,5.064,4.23,1.378,1.25,142.2,17.88,3.069,157.5974,9.61,0.004074001,0.004679536,0.1269687
"2017-12-07 09:10:00",12915,"CKVY",14.03,10.81,10.39,11.06,9.94,75.8,78.59,75.8,0.188,4.848,5.359,4.42,1.462,1.449,132.7,15.82,2.63,167.5665,9.61,0.004074001,0.004679536,0.1269687
"2017-12-07 09:15:00",12916,"CKVY",14.03,10.81,10.67,10.93,10.44,76.7,76.87,75.32,0.191,4.631,5.091,4.297,1.823,1.619,104.3,17.31,3.288,182.146,9.62,0.006538797,0.007489541,0.1609484
"2017-12-07 09:20:00",12917,"CKVY",14.03,11.55,11.05,11.55,10.62,76.32,76.94,75.94,0.196,5.093,5.556,4.554,1.827,1.917,97.6,13.63,2.85,197.4636,9.62,0.006538797,0.007489541,0.1609484
"2017-12-07 09:25:00",12918,"CKVY",14.03,12.6,12.49,13.29,11.55,75.87,78.76,75.56,0.204,6.665,7.926,5.565,1.59,1.659,69.38,31.8,1.973,210.9319,9.62,0.006538797,0.007489541,0.1609484
"2017-12-07 09:30:00",12919,"CKVY",14.02,13.47,12.94,13.53,12.42,74.9,76.55,74.9,0.209,6.724,7.152,6.104,0.99,1.344,1.736,29.19,1.754,215.8252,9.62,0.008697634,0.00991186,0.1936177
"2017-12-07 09:35:00",12920,"CKVY",14.02,12.23,13.37,14.21,12.23,72.55,75.34,72.07,0.192,6.466,7.771,5.051,0.851,0.818,338.8,17.35,3.069,218.4219,9.63,0.008697634,0.00991186,0.1936177
"2017-12-07 09:40:00",12921,"CKVY",14.02,12.53,12.35,12.66,12.04,76.4,76.82,72.52,0.205,5.838,6.76,5.022,1.261,1.027,308.8,17.19,3.726,223.0363,9.63,0.008697634,0.00991186,0.1936177
"2017-12-07 09:45:00",12922,"CKVY",14.01,12.47,12.23,12.59,11.97,74.92,76.71,74.75,0.2,5.958,6.61,5.529,2.223,1.717,306.2,15.33,5.261,233.3381,9.63,0.01075864,0.01199169,0.2249681
"2017-12-07 09:50:00",12923,"CKVY",14.01,12.77,12.85,13.21,12.34,74.81,75.88,73.54,0.203,6.372,6.897,5.825,2.77,2.507,325.6,17.71,4.822,250.875,9.63,0.01075864,0.01199169,0.2249681
"2017-12-07 09:55:00",12924,"CKVY",14.01,12.4,12.46,12.9,12.15,76.36,76.46,74.43,0.204,6.187,6.475,5.914,3.316,3.103,326,9.9,4.822,257.0621,9.63,0.01075864,0.01199169,0.2249681
"2017-12-07 10:00:00",12925,"CKVY",14.01,12.15,12.27,12.53,12.03,77.77,77.84,76.26,0.205,6.442,6.684,6.111,3.288,3.363,311.5,14.89,5.48,236.6767,9.63,0.01079591,0.01260997,0.2542808
"2017-12-07 10:05:00",12926,"CKVY",14,12.59,12.38,12.71,12.15,77.32,78.66,76.67,0.208,6.707,7.018,6.261,3.093,3.259,299.4,13.95,3.726,206.4974,9.63,0.01079591,0.01260997,0.2542808
"2017-12-07 10:10:00",12927,"CKVY",13.98,13.02,12.85,13.14,12.53,76.63,77.77,76.53,0.21,7.034,7.387,6.691,2.679,2.873,292.5,12.25,3.507,194.8312,9.63,0.01079591,0.01260997,0.2542808
"2017-12-07 10:15:00",12928,"CKVY",13.99,13.82,13.49,13.95,13.02,75.22,76.87,75.22,0.214,7.393,7.72,6.853,2.322,2.455,329.3,22.97,3.069,224.5464,9.63,0.01234934,0.01417865,0.2811931
"2017-12-07 10:20:00",12929,"CKVY",13.99,15.24,14.5,15.3,13.7,74.04,75.22,73.76,0.224,7.882,8.56,7.104,1.628,1.981,330.3,21.18,1.315,264.4388,9.63,0.01234934,0.01417865,0.2811931
"2017-12-07 10:25:00",12930,"CKVY",13.99,15.73,16.12,16.78,15.24,70.93,75.07,68.94,0.219,8.57,9.46,7.278,1.008,1.281,345.2,28.9,1.973,295.9974,9.63,0.01234934,0.01417865,0.2811931
"2017-12-07 10:30:00",12931,"CKVY",14,14.92,15.07,15.73,14.74,72.82,73,70.8,0.217,7.642,8.27,7.12,0.72,0.817,264.7,21.32,2.411,286.8308,9.63,0.01558145,0.0172927,0.305498
"2017-12-07 10:35:00",12932,"CKVY",14,14.98,14.9,15.11,14.49,73.79,75.34,72.93,0.221,8.08,8.63,7.497,1.187,0.939,280,23.47,2.85,274.9643,9.64,0.01558145,0.0172927,0.305498
"2017-12-07 10:40:00",12933,"CKVY",14,16.35,15.41,16.35,14.86,71.83,73.99,71.76,0.228,8.27,8.95,7.655,1.429,1.409,309,41.89,2.85,277.3449,9.64,0.01558145,0.0172927,0.305498
"2017-12-07 10:45:00",12934,"CKVY",14,17.34,16.69,17.34,16.22,70.97,73.37,70.76,0.235,9.21,9.79,8.41,1.295,1.371,220.8,32.41,2.192,314.9502,9.64,0.01887919,0.0207504,0.3272679
"2017-12-07 10:50:00",12935,"CKVY",13.99,17.15,17.24,17.89,16.9,73.06,73.54,69.14,0.24,9.45,10.15,8.86,1.07,1.169,241.6,33.22,2.192,347.9259,9.64,0.01887919,0.0207504,0.3272679
"2017-12-07 10:55:00",12936,"CKVY",13.99,19.19,17.56,19.19,16.71,68.38,73.09,68.38,0.245,9.87,10.91,8.95,0.741,0.886,217.2,72.28,1.973,368.7559,9.64,0.01887919,0.0207504,0.3272679
"2017-12-07 11:00:00",12937,"CKVY",14,20.67,19.96,20.92,19.12,61.46,68.24,60.95,0.235,9.72,10.44,9.15,0.5,0.629,160.4,65.24,0.658,377.5917,9.64,0.023374,0.02550093,0.3459509
"2017-12-07 11:05:00",12938,"CKVY",13.99,18.13,19.04,20.8,17.95,69.75,70.06,61.22,0.239,9.63,10.11,9.03,0.751,0.608,268.1,35.22,3.946,379.4814,9.64,0.023374,0.02550093,0.3459509
"2017-12-07 11:10:00",12939,"CKVY",14,18.06,18.06,18.32,17.82,69.33,70.13,67.89,0.237,9.56,10.17,9.07,1.461,1.029,295,17.3,4.384,383.9612,9.64,0.023374,0.02550093,0.3459509
"2017-12-07 11:15:00",12940,"CKVY",14,18.19,18.1,18.43,17.81,69.36,70.53,67.88,0.238,9.7,10.4,9.07,2.36,1.924,280,26.73,4.384,384.1756,9.64,0.02413645,0.02649877,0.3621169
"2017-12-07 11:20:00",12941,"CKVY",14,18.74,18.47,18.8,18.19,68.64,70.01,68.05,0.241,10.02,10.52,9.55,2.641,2.491,269.7,22.97,4.384,394.3855,9.64,0.02413645,0.02649877,0.3621169
"2017-12-07 11:25:00",12942,"CKVY",14,19.05,19.05,19.48,18.68,66.61,70.25,66.44,0.237,10.38,11.32,9.64,2.687,2.7,308.4,18.85,4.603,400.8064,9.64,0.02413645,0.02649877,0.3621169
"2017-12-07 11:30:00",12943,"CKVY",13.98,19.67,19.51,19.98,18.93,66.16,68.91,66.16,0.242,10.52,11.27,9.71,2.947,2.733,304.2,14.9,6.576,407.2108,9.64,0.02526201,0.02849282,0.374949
"2017-12-07 11:35:00",12944,"CKVY",13.99,19.67,19.77,19.98,19.48,68.47,68.78,65.96,0.251,10.82,11.36,10,3.474,3.254,349.6,23.87,6.357,405.0602,9.64,0.02526201,0.02849282,0.374949
"2017-12-07 11:40:00",12945,"CKVY",13.99,19.17,19.22,19.79,18.68,68.64,69.19,67.33,0.246,10.5,11.24,9.65,4.324,3.894,1.385,11.38,7.672,398.5626,9.64,0.02526201,0.02849282,0.374949
"2017-12-07 11:45:00",12946,"CKVY",13.98,19.17,19.2,19.48,18.93,65.2,69.05,65.13,0.234,10.23,10.85,9.38,4.844,4.622,18.45,11.76,7.234,394.4512,9.64,0.02440915,0.02824682,0.3848299
"2017-12-07 11:50:00",12947,"CKVY",13.98,19.66,19.43,19.73,19.17,66.36,66.95,65.06,0.243,9.91,10.39,9.36,5.415,5.134,11.85,10.97,8.77,393.8143,9.64,0.02440915,0.02824682,0.3848299
"2017-12-07 11:55:00",12948,"CKVY",13.98,19.66,19.99,20.28,19.6,64.91,66.81,63.99,0.238,10.22,10.83,9.63,5.674,5.489,6.391,9.65,8.77,391.8968,9.63,0.02440915,0.02824682,0.3848299
"2017-12-07 12:00:00",12949,"CKVY",13.98,20.71,20.23,20.9,19.66,67.53,69.25,64.98,0.258,11.35,12.39,9.8,6.101,5.956,348.3,13.2,8.77,394.0363,9.63,0.02482382,0.02953485,0.391619
"2017-12-07 12:05:00",12950,"CKVY",13.98,20.65,20.43,20.9,19.91,69.62,70.41,67.28,0.266,11.79,12.79,11,6.329,6.216,338.5,13.28,8.99,403.2308,9.63,0.02482382,0.02953485,0.391619
"2017-12-07 12:10:00",12951,"CKVY",13.97,21.08,20.61,21.14,20.21,67.52,69.72,67.52,0.262,11.96,12.38,11.61,6.327,6.438,340.4,12.36,8.77,412.1364,9.63,0.02482382,0.02953485,0.391619
"2017-12-07 12:15:00",12952,"CKVY",13.98,21.2,21.03,21.51,20.58,65.11,67.52,64.22,0.254,11.55,12.4,10.93,6.16,6.216,345.2,13.24,7.453,426.0391,9.63,0.02653172,0.03156879,0.3946312
"2017-12-07 12:20:00",12953,"CKVY",13.98,21.51,21.5,21.94,21.01,62.7,65.9,62.36,0.248,11.2,11.82,10.48,5.632,5.87,339.5,14.56,8.11,441.4516,9.63,0.02653172,0.03156879,0.3946312
"2017-12-07 12:25:00",12954,"CKVY",13.98,22,21.68,22.25,21.26,63.25,65.59,62.5,0.256,11.38,12.09,10.64,4.982,5.34,348.8,20.77,7.234,467.6722,9.63,0.02653172,0.03156879,0.3946312
"2017-12-07 12:30:00",12955,"CKVY",13.98,22.25,22.01,22.37,21.69,62.29,63.8,60.91,0.254,11.09,11.85,10.34,4.346,4.684,352.9,22.24,7.014,486.8336,9.63,0.03199035,0.03751514,0.3951725
"2017-12-07 12:35:00",12956,"CKVY",13.98,23.36,22.35,23.36,21.82,62.43,63.87,60.85,0.267,11.3,12.42,10.45,3.248,3.875,13.17,66.46,4.165,489.9953,9.63,0.03199035,0.03751514,0.3951725
"2017-12-07 12:40:00",12957,"CKVY",13.98,22.99,23.61,24.23,22.93,60.5,63.42,59.4,0.255,12.24,13.52,11.07,2.938,2.914,12.99,49.87,7.014,480.1879,9.63,0.03199035,0.03751514,0.3951725
"2017-12-07 12:45:00",12958,"CKVY",13.97,22.43,22.93,23.36,22.37,61.33,62.5,60.43,0.252,11.68,12.15,10.89,3.539,3.112,347.7,13.67,10.3,464.6947,9.63,0.03164348,0.03631929,0.3920088
"2017-12-07 12:50:00",12959,"CKVY",13.98,22,22.01,22.37,21.81,64.32,64.76,60.98,0.26,11.23,12.07,10.63,5.042,4.291,355.8,14.69,8.99,428.0956,9.63,0.03164348,0.03631929,0.3920088
"2017-12-07 12:55:00",12960,"CKVY",13.97,23.61,22.54,23.61,21.94,63.66,64.35,62.15,0.275,11.93,13.13,11.03,5.729,5.519,356.5,12.25,7.672,378.0371,9.63,0.03164348,0.03631929,0.3920088
"2017-12-07 13:00:00",12961,"CKVY",13.97,22.73,23.04,23.73,22.43,63.52,64.62,61.97,0.265,12.46,13.21,11.69,5.896,5.894,346.9,13.9,9.64,361.7346,9.63,0.02499863,0.03020393,0.3857876
"2017-12-07 13:05:00",12962,"CKVY",13.97,22.8,22.64,22.86,22.3,63.59,64.69,63.1,0.266,12.21,12.69,11.71,6.249,6.059,340.4,12.35,11.62,365.2554,9.63,0.02499863,0.03020393,0.3857876
"2017-12-07 13:10:00",12963,"CKVY",13.96,23.1,22.94,23.35,22.61,61.94,63.79,61.18,0.262,12.1,12.48,11.63,6.616,6.419,344.7,16.61,9.64,376.3819,9.62,0.02499863,0.03020393,0.3857876
"2017-12-07 13:15:00",12964,"CKVY",13.95,24.03,23.42,24.03,22.98,63.41,63.79,61.56,0.279,12.46,13.41,11.85,6.315,6.504,348.6,18.22,8.33,351.9255,9.62,0.02429103,0.03006742,0.3762733
"2017-12-07 13:20:00",12965,"CKVY",13.95,23.85,23.77,24.09,23.47,59.8,63.45,59.08,0.261,12.2,13.46,11.3,6.431,6.328,0.655,11.18,12.28,332.7633,9.62,0.02429103,0.03006742,0.3762733
"2017-12-07 13:25:00",12966,"CKVY",13.95,24.71,24.28,24.71,23.78,59.46,61.18,58.09,0.269,12.15,12.83,11.63,7.09,6.658,358.6,14.8,12.49,341.7743,9.62,0.02429103,0.03006742,0.3762733
"2017-12-07 13:30:00",12967,"CKVY",13.94,25.02,24.78,25.21,24.22,59.15,59.8,57.74,0.271,12.45,13,11.59,8.37,7.792,354,15.56,13.59,363.427,9.62,0.02675247,0.03355096,0.3637807
"2017-12-07 13:35:00",12968,"CKVY",13.94,24.9,25.08,25.45,24.71,58.29,59.56,57.43,0.266,12.54,13.17,11.94,9.2,8.69,354.4,11.62,15.12,376.9142,9.62,0.02675247,0.03355096,0.3637807
"2017-12-07 13:40:00",12969,"CKVY",13.93,24.71,24.47,24.84,24.09,58.81,60.22,57.67,0.266,12.15,12.81,11.49,9.81,9.64,352.9,12.13,15.34,365.7172,9.62,0.02675247,0.03355096,0.3637807
"2017-12-07 13:45:00",12970,"CKVY",13.94,24.58,24.61,24.89,24.34,57.88,60.18,57.88,0.261,12.28,12.97,11.86,9.98,9.85,355.4,11.64,13.37,340.3536,9.62,0.02554675,0.03364957,0.3482184
"2017-12-07 13:50:00",12971,"CKVY",13.93,24.58,24.63,24.89,24.46,58.15,58.97,57.36,0.262,11.97,12.46,11.6,10.25,10.14,355.5,14.98,16,331.7642,9.61,0.02554675,0.03364957,0.3482184
"2017-12-07 13:55:00",12972,"CKVY",13.93,25.13,25.09,25.57,24.64,58.42,59.25,56.7,0.269,12.35,13.21,11.69,10.08,10.07,356.6,11.42,14.47,342.9017,9.61,0.02554675,0.03364957,0.3482184
"2017-12-07 14:00:00",12973,"CKVY",13.93,25.51,25.38,25.63,25.07,58.28,59.66,57.87,0.273,12.86,13.36,12.55,10.16,10.1,354.2,11.65,13.59,360.8721,9.61,0.02662375,0.03524875,0.3296963
"2017-12-07 14:05:00",12974,"CKVY",13.92,25.57,25.31,25.69,25.01,58.63,59.11,57.39,0.275,12.67,13.29,12.16,9.86,10.14,350.9,12.56,13.37,364.6889,9.61,0.02662375,0.03524875,0.3296963
"2017-12-07 14:10:00",12975,"CKVY",13.92,25.81,25.92,26.25,25.57,58.63,59.73,58.04,0.278,13.53,14.04,13.01,9.4,9.63,350.7,11.82,12.93,348.1603,9.61,0.02662375,0.03524875,0.3296963
"2017-12-07 14:15:00",12976,"CKVY",13.91,26.19,26.08,26.43,25.69,58.8,60.58,58.28,0.283,13.81,14.53,13.18,8.79,9.12,352.8,12.32,11.62,327.8879,9.61,0.02462252,0.03298993,0.3080259
"2017-12-07 14:20:00",12977,"CKVY",13.92,26.31,26.34,26.8,26,58.73,60.34,58.28,0.284,14.09,14.89,13.59,8.08,8.39,348.3,10.09,12.49,314.5758,9.61,0.02462252,0.03298993,0.3080259
"2017-12-07 14:25:00",12978,"CKVY",13.91,26,26.21,26.55,26,59.31,60.27,58.56,0.283,13.89,14.47,13.52,8.34,8.24,352.6,11.39,12.71,309.2761,9.61,0.02462252,0.03298993,0.3080259
"2017-12-07 14:30:00",12979,"CKVY",13.91,26.43,26.29,26.62,26,59.41,60.58,59.1,0.289,14.18,14.69,13.73,8.41,8.39,356.6,11.11,12.28,308.8434,9.61,0.02355324,0.03127018,0.283795
"2017-12-07 14:35:00",12980,"CKVY",13.91,27.17,26.62,27.3,26.24,60.75,61.1,59.41,0.305,14.64,15.59,14.06,8.16,8.33,357.4,14.16,10.52,309.7756,9.61,0.02355324,0.03127018,0.283795
"2017-12-07 14:40:00",12981,"CKVY",13.91,26.86,27.16,27.54,26.74,60.2,61.1,59.03,0.298,15.11,15.76,14.36,7.353,7.707,352.2,12.98,9.64,306.3737,9.61,0.02355324,0.03127018,0.283795
"2017-12-07 14:45:00",12982,"CKVY",13.91,27.35,27.12,27.42,26.8,60.34,60.51,59.07,0.305,14.99,15.55,14.59,6.623,7.002,347.6,13,8.55,293.4602,9.61,0.02187736,0.02921161,0.2570561
"2017-12-07 14:50:00",12983,"CKVY",13.91,27.04,27,27.72,26.55,60.68,60.89,58.62,0.303,14.86,15.87,14.35,6.557,6.57,355.4,15.64,10.74,279.9139,9.61,0.02187736,0.02921161,0.2570561
"2017-12-07 14:55:00",12984,"CKVY",13.9,27.04,26.91,27.23,26.55,59.72,60.61,59.2,0.298,14.82,15.34,14.3,6.703,6.748,354.5,9.88,10.52,269.186,9.61,0.02187736,0.02921161,0.2570561
"2017-12-07 15:00:00",12985,"CKVY",13.89,26.85,27.12,27.35,26.79,58.75,60.81,58.65,0.291,14.88,15.55,14.26,6.812,6.606,348.8,14.29,9.64,258.9642,9.61,0.01916573,0.02581775,0.2283667
"2017-12-07 15:05:00",12986,"CKVY",13.89,26.91,26.87,27.04,26.67,58.95,59.92,58.75,0.293,14.52,14.97,14.24,6.737,6.76,350.5,12.52,9.21,246.9249,9.61,0.01916573,0.02581775,0.2283667
"2017-12-07 15:10:00",12987,"CKVY",13.87,26.91,26.84,27.03,26.47,59.29,59.57,58.23,0.294,14.44,14.83,13.91,6.833,6.772,357.8,9.75,10.52,234.8797,9.61,0.01916573,0.02581775,0.2283667
"2017-12-07 15:15:00",12988,"CKVY",13.89,26.97,27,27.34,26.72,58.61,60.6,58.54,0.291,14.77,15.45,14.34,6.835,6.924,358.5,12.5,8.99,226.3123,9.61,0.01704356,0.02372084,0.1977374
"2017-12-07 15:20:00",12989,"CKVY",13.88,27.34,27.28,27.59,26.91,58.74,60.15,58.54,0.297,14.95,15.46,14.31,6.635,6.653,354.8,13.57,8.77,220.832,9.6,0.01704356,0.02372084,0.1977374
"2017-12-07 15:25:00",12990,"CKVY",13.89,27.28,27.24,27.4,27.03,59.26,59.46,58.19,0.298,14.79,15.02,14.41,6.414,6.458,5.534,12.2,8.55,217.0931,9.6,0.01704356,0.02372084,0.1977374
"2017-12-07 15:30:00",12991,"CKVY",13.89,27.71,27.37,27.71,27.09,57.47,59.6,57.47,0.295,14.8,15.13,14.41,6.424,6.402,346.2,10.81,9.21,210.6642,9.6,0.01613883,0.0226812,0.1653372
"2017-12-07 15:35:00",12992,"CKVY",13.89,27.4,27.5,27.65,27.28,57.06,58.4,56.95,0.289,14.53,14.91,14.15,6.72,6.634,343.8,8.3,10.08,201.2386,9.6,0.01613883,0.0226812,0.1653372
"2017-12-07 15:40:00",12993,"CKVY",13.88,27.7,27.62,27.77,27.4,57.78,58.02,57.02,0.296,14.56,14.92,14.18,6.718,6.735,344.3,10.52,9.43,185.1871,9.6,0.01613883,0.0226812,0.1653372
"2017-12-07 15:45:00",12994,"CKVY",13.88,27.51,27.79,28.01,27.51,57.02,58.5,56.5,0.29,14.67,15.12,14.21,6.916,6.785,351.4,8.72,10.74,173.9469,9.6,0.01308599,0.01984507,0.1319097
"2017-12-07 15:50:00",12995,"CKVY",13.88,27.39,27.42,27.64,27.2,58.22,58.56,57.09,0.295,14.54,14.84,14.28,7.187,7.075,352.2,11.15,10.74,153.7122,9.6,0.01308599,0.01984507,0.1319097
"2017-12-07 15:55:00",12996,"CKVY",13.88,27.39,27.37,27.51,27.26,58.39,58.84,57.74,0.295,14.65,14.91,14.39,7.345,7.279,350.7,8.57,10.08,135.8999,9.6,0.01308599,0.01984507,0.1319097
"2017-12-07 16:00:00",12997,"CKVY",13.89,27.33,27.3,27.45,27.14,58.6,59.08,58.08,0.296,14.67,14.95,14.47,7.249,7.367,348.9,7.703,9.86,115.8787,9.6,0.009267058,0.01597271,0.09801284
"2017-12-07 16:05:00",12998,"CKVY",13.9,27.26,27.28,27.39,27.14,58.25,58.94,57.84,0.293,14.62,14.85,14.4,6.868,7.045,348,10.47,9.43,106.2904,9.6,0.009267058,0.01597271,0.09801284
"2017-12-07 16:10:00",12999,"CKVY",13.9,27.14,27.2,27.33,27.02,59.35,59.45,58.18,0.297,14.71,14.89,14.51,6.535,6.695,347.8,11.06,8.11,98.22266,9.59,0.009267058,0.01597271,0.09801284
"2017-12-07 16:15:00",13000,"CKVY",13.88,27.14,27.09,27.26,26.96,58.6,59.35,58.53,0.294,14.6,14.79,14.41,6.523,6.528,338,11.28,9.64,89.88923,9.59,0.006937169,0.01312277,0.06490848
"2017-12-07 16:20:00",13001,"CKVY",13.67,27.14,27.03,27.2,26.83,58.39,59.01,58.32,0.292,14.46,14.61,14.26,6.388,6.435,340.5,8.46,8.99,80.73881,9.59,0.006937169,0.01312277,0.06490848
"2017-12-07 16:25:00",13002,"CKVY",13.42,26.65,26.94,27.14,26.65,59.08,59.18,58.22,0.29,14.38,14.51,14.23,6.196,6.35,344.5,7.941,8.77,70.30782,9.59,0.006937169,0.01312277,0.06490848
"2017-12-07 16:30:00",13003,"CKVY",13.34,26.52,26.81,27.02,26.52,59.21,59.28,58.25,0.289,14.32,14.48,14.18,5.877,6.039,355.4,8.4,7.891,60.42214,9.59,0.004242597,0.009937474,0.03516513
"2017-12-07 16:35:00",13004,"CKVY",13.22,25.78,26.24,26.65,25.78,60.79,60.86,59.14,0.288,14.21,14.34,14.05,5.344,5.664,355.4,7.485,7.234,48.86751,9.59,0.004242597,0.009937474,0.03516513
"2017-12-07 16:40:00",13005,"CKVY",13.17,25.9,25.86,26.15,25.66,60.59,60.93,60.45,0.288,14.15,14.36,13.94,5.264,5.24,357.1,9.56,7.453,35.51952,9.59,0.004242597,0.009937474,0.03516513
"2017-12-07 16:45:00",13006,"CKVY",13.12,25.78,25.92,26.15,25.66,60.66,60.73,60.14,0.287,14.12,14.3,13.94,5.188,5.207,351.5,8.59,7.453,23.52606,9.58,8.510402E-006,0.004548885,0.01582965
"2017-12-07 16:50:00",13007,"CKVY",13.08,25.66,25.71,25.97,25.48,61.24,61.42,60.56,0.289,14.12,14.32,13.9,5.221,5.165,347,8.47,7.014,15.06112,9.58,8.510402E-006,0.004548885,0.01582965
"2017-12-07 16:55:00",13008,"CKVY",13.05,25.29,25.57,25.97,25.17,62.11,62.14,60.73,0.288,14.13,14.35,13.92,4.995,5.153,344.2,7.771,6.357,10.88815,9.58,8.510402E-006,0.004548885,0.01582965
"2017-12-07 17:00:00",13009,"CKVY",13.02,25.17,25.21,25.42,24.92,61.97,62.62,61.97,0.286,14.12,14.36,13.87,4.465,4.756,356.8,5.932,5.918,7.252639,9.58,0.001045863,0.001599412,0.006122241
"2017-12-07 17:05:00",13010,"CKVY",13,25.11,25.15,25.3,24.93,62.45,62.52,61.97,0.288,14.07,14.22,13.89,4.006,4.226,350.3,5.105,4.384,4.734274,9.58,0.001045863,0.001599412,0.006122241
"2017-12-07 17:10:00",13011,"CKVY",12.99,24.8,24.85,25.11,24.55,63.48,63.62,62.42,0.289,14.08,14.3,13.81,3.664,3.813,341.7,6.234,5.042,3.434842,9.58,0.001045863,0.001599412,0.006122241
"2017-12-07 17:15:00",13012,"CKVY",12.98,24.18,24.51,24.8,24.18,64.48,64.48,63.41,0.286,14.08,14.27,13.91,3.62,3.575,339.2,6.348,4.822,2.526027,9.58,4.905765E-005,0.000411499,0.0009516046
"2017-12-07 17:20:00",13013,"CKVY",12.97,23.82,24.03,24.25,23.75,64.86,65.41,64.45,0.283,13.98,14.17,13.69,3.899,3.761,347.1,6.804,5.261,1.624304,9.57,4.905765E-005,0.000411499,0.0009516046
"2017-12-07 17:25:00",13014,"CKVY",12.96,23.57,23.71,24,23.33,66,66.03,64.89,0.285,13.8,14.01,13.49,4.143,3.986,357.1,6.116,5.48,0.7124133,9.57,4.905765E-005,0.000411499,0.0009516046
"2017-12-07 17:30:00",13015,"CKVY",12.96,23.27,23.45,23.7,23.14,66.59,66.62,65.76,0.284,13.8,13.98,13.6,4.248,4.205,353,4.746,5.261,0.180072,9.57,-9.768303E-005,0.0002082443,2.5E-007
"2017-12-07 17:35:00",13016,"CKVY",12.95,22.71,23.09,23.45,22.65,67.83,67.83,66.35,0.282,13.76,13.97,13.56,4.338,4.308,346.4,5.006,5.699,0.03298086,9.57,-9.768303E-005,0.0002082443,2.5E-007
"2017-12-07 17:40:00",13017,"CKVY",12.95,22.47,22.54,22.84,22.35,68.55,68.65,67.83,0.283,13.68,13.83,13.5,4.34,4.364,343.1,6.058,5.261,3.799386E-005,9.57,-9.768303E-005,0.0002082443,2.5E-007
"2017-12-07 17:45:00",13018,"CKVY",12.94,22.04,22.15,22.53,21.85,69.65,69.93,68.59,0.282,13.6,13.78,13.42,4.48,4.402,336.7,7.833,6.357,0,9.57,-5.516928E-005,0.0002314989,2.5E-007
"2017-12-07 17:50:00",13019,"CKVY",12.93,21.11,21.44,22.1,20.99,71.68,72.16,69.65,0.279,13.47,13.77,13.14,4.629,4.507,333.6,9.11,6.795,0,9.57,-5.516928E-005,0.0002314989,2.5E-007
"2017-12-07 17:55:00",13020,"CKVY",12.92,20.68,20.8,21.17,20.62,72.58,72.75,71.61,0.277,13.35,13.54,13.16,4.705,4.662,351.9,8.32,5.918,0,9.56,-5.516928E-005,0.0002314989,2.5E-007
"2017-12-07 18:00:00",13021,"CKVY",12.92,20,20.48,20.99,20,73.09,73.13,72.3,0.271,13.1,13.54,12.75,4.478,4.667,1.374,7.978,5.918,0,9.56,-0.0001902508,3.264707E-005,2.5E-007
"2017-12-07 18:05:00",13022,"CKVY",12.92,21.11,20.52,21.18,20,71.82,73.47,71.79,0.28,13.19,13.68,12.77,4.129,4.312,349.4,9.97,5.48,0,9.56,-0.0001902508,3.264707E-005,2.5E-007
"2017-12-07 18:10:00",13023,"CKVY",12.89,19.69,20.54,21.3,19.57,74.12,74.16,71.34,0.272,13.03,13.57,12.58,3.804,3.976,322.4,7.588,4.384,0,9.56,-0.0001902508,3.264707E-005,2.5E-007
"2017-12-07 18:15:00",13024,"CKVY",12.91,19.45,19.34,19.63,19.01,75.61,75.88,74.16,0.274,12.79,13.05,12.59,3.568,3.62,328.7,10.04,5.261,0,9.56,-0.0005997993,-0.0004765893,2.5E-007
"2017-12-07 18:20:00",13025,"CKVY",12.9,20.13,20.04,20.26,19.45,73.34,75.61,73.27,0.274,13.11,13.31,12.87,3.425,3.533,340.1,7.554,4.822,0,9.56,-0.0005997993,-0.0004765893,2.5E-007
"2017-12-07 18:25:00",13026,"CKVY",12.89,19.76,19.9,20.19,19.64,73.96,73.96,73.24,0.272,12.84,13.03,12.63,3.318,3.348,330.9,6.643,4.384,0,9.56,-0.0005997993,-0.0004765893,2.5E-007
"2017-12-07 18:30:00",13027,"CKVY",12.9,18.9,19.42,19.76,18.9,74.62,74.62,73.62,0.264,12.54,12.87,12.05,3.3,3.276,2.791,25.81,4.822,0,9.56,-0.0009581128,-0.0009351186,2.5E-007
"2017-12-07 18:35:00",13028,"CKVY",12.89,18.46,18.53,19.08,18.28,75.96,75.96,74.62,0.264,12.06,12.44,11.76,3.391,3.297,15.48,10.9,5.48,0,9.56,-0.0009581128,-0.0009351186,2.5E-007
"2017-12-07 18:40:00",13029,"CKVY",12.89,19.7,19.04,19.7,18.4,74.03,75.96,73.97,0.271,12.47,12.93,12.07,3.603,3.515,355,7.18,5.48,0,9.56,-0.0009581128,-0.0009351186,2.5E-007
"2017-12-07 18:45:00",13030,"CKVY",12.88,19.95,19.86,20.2,19.52,72.8,74.03,72.73,0.27,12.71,12.97,12.44,3.967,3.852,356.9,7.331,5.261,0,9.56,-0.0008771899,-0.000836977,2.5E-007
"2017-12-07 18:50:00",13031,"CKVY",12.88,19.15,19.98,20.32,19.15,72.39,73.25,72.39,0.259,12.68,12.99,11.73,4.07,4.04,326.3,14.51,5.042,0,9.56,-0.0008771899,-0.000836977,2.5E-007
"2017-12-07 18:55:00",13032,"CKVY",12.88,17.85,17.02,19.09,16.18,79.3,80.3,72.18,0.268,11.1,12.61,10.04,4.269,4.166,319.5,12.97,5.261,0,9.56,-0.0008771899,-0.000836977,2.5E-007
"2017-12-07 19:00:00",13033,"CKVY",12.88,19.03,18.64,19.15,17.79,75.56,79.23,75.56,0.269,12.63,12.81,12.4,4.469,4.338,334.9,4.663,6.357,0,9.56,-0.0005973513,-0.0004922873,2.5E-007
"2017-12-07 19:05:00",13034,"CKVY",12.87,18.54,18.94,19.22,18.54,75.94,75.94,75.18,0.265,12.46,12.7,12.18,4.534,4.55,332,4.905,6.138,0,9.56,-0.0005973513,-0.0004922873,2.5E-007
"2017-12-07 19:10:00",13035,"CKVY",12.87,15.69,17.9,18.66,15.69,76.97,77.11,75.35,0.237,11.71,12.42,9.75,4.228,4.396,321.5,12.04,4.603,0,9.56,-0.0005973513,-0.0004922873,2.5E-007
"2017-12-07 19:15:00",13036,"CKVY",12.86,14.51,14.74,15.81,14.39,83,83.1,77,0.243,9.94,10.47,9.57,4.127,4.179,309.8,5.221,5.261,0,9.56,-0.0005924637,-0.0005009436,2.5E-007
"2017-12-07 19:20:00",13037,"CKVY",12.85,16.43,15.3,16.49,14.51,81.9,83.3,81.1,0.261,10.91,11.95,10.31,4.225,4.15,319.5,10.77,5.699,0,9.55,-0.0005924637,-0.0005009436,2.5E-007
"2017-12-07 19:25:00",13038,"CKVY",12.85,14.58,15.43,16.74,14.33,82.5,82.5,78.79,0.242,10.48,12,9.62,4.458,4.302,302.9,11.72,5.48,0,9.55,-0.0005924637,-0.0005009436,2.5E-007
"2017-12-07 19:30:00",13039,"CKVY",12.85,15.32,15.08,15.45,14.46,82.1,83.1,81.9,0.249,10.69,10.98,10.11,4.331,4.409,313.4,3.532,4.822,0,9.55,-0.0008387211,-0.0008251963,2.5E-007
"2017-12-07 19:35:00",13040,"CKVY",12.85,15.76,15.66,15.82,15.39,81.2,82.2,81.1,0.251,11.02,11.2,10.75,3.995,4.177,323.7,3.814,4.165,0,9.55,-0.0008387211,-0.0008251963,2.5E-007
"2017-12-07 19:40:00",13041,"CKVY",12.84,17.8,16.58,17.8,15.7,78.7,81.7,78.7,0.266,11.71,12.54,10.93,3.694,3.842,341.5,13.5,4.165,0,9.55,-0.0008387211,-0.0008251963,2.5E-007
"2017-12-07 19:45:00",13042,"CKVY",12.84,17.38,17.54,17.86,17.31,77.71,78.7,77.36,0.258,11.77,12.36,11.55,3.217,3.46,347,6.885,3.726,0,9.55,-0.0009629871,-0.000971613,2.5E-007
"2017-12-07 19:50:00",13043,"CKVY",12.84,15.03,16.58,17.44,14.96,78.44,78.44,76.48,0.235,10.86,11.67,9.46,2.817,2.934,318.9,17.52,4.384,0,9.55,-0.0009629871,-0.000971613,2.5E-007
"2017-12-07 19:55:00",13044,"CKVY",12.84,15.58,14.84,15.71,14.28,82.5,83.4,78.47,0.253,10.23,11.48,9.41,2.921,2.931,327.1,15.41,4.384,0,9.55,-0.0009629871,-0.000971613,2.5E-007
"2017-12-07 20:00:00",13045,"CKVY",12.82,16.33,16.73,17.87,15.46,78.13,82.5,76.89,0.248,11.68,12.55,10.49,3.217,3.079,35.15,20.5,4.165,0,9.55,-0.001347355,-0.001484346,2.5E-007
"2017-12-07 20:05:00",13046,"CKVY",12.83,17.13,16.92,17.32,16.33,78.71,79.85,78.16,0.258,11.55,12.09,10.72,3.403,3.362,10.73,21.17,3.946,0,9.55,-0.001347355,-0.001484346,2.5E-007
"2017-12-07 20:10:00",13047,"CKVY",12.82,13.85,16.17,17.44,13.85,79.92,79.92,76.07,0.227,10.46,11.85,8.57,3.354,3.3,313.7,19.17,5.042,0,9.55,-0.001347355,-0.001484346,2.5E-007
"2017-12-07 20:15:00",13048,"CKVY",12.81,13.11,13.28,13.85,12.98,84.8,84.9,79.92,0.234,9.15,9.47,8.72,3.55,3.463,296.6,5.883,5.261,0,9.55,-0.001121111,-0.001185981,2.5E-007
"2017-12-07 20:20:00",13049,"CKVY",12.82,13.85,13.2,13.85,12.74,86.2,86.3,84.6,0.245,9.64,10.51,9.05,4.048,3.797,308.7,7.794,5.918,0,9.55,-0.001121111,-0.001185981,2.5E-007
"2017-12-07 20:25:00",13050,"CKVY",12.82,15.58,15.69,16.2,13.85,80.9,87.1,80.9,0.248,11.54,12.22,10.52,3.777,3.985,301.8,19.85,4.822,0,9.55,-0.001121111,-0.001185981,2.5E-007
"2017-12-07 20:30:00",13051,"CKVY",12.81,13.23,14.82,15.71,13.17,83.6,83.6,80.3,0.231,10.14,10.89,8.79,3.384,3.471,22.06,90.1,5.48,0,9.55,-0.001099201,-0.001161811,2.5E-007
"2017-12-07 20:35:00",13052,"CKVY",12.81,12.92,12.93,13.36,12.68,87.4,87.5,83.6,0.239,9.53,10.03,9.18,2.678,3.001,158.6,14.76,3.946,0,9.55,-0.001099201,-0.001161811,2.5E-007
"2017-12-07 20:40:00",13053,"CKVY",12.81,12.86,12.86,13.11,12.68,88,88.6,87.1,0.24,9.9,10.38,9.58,2.147,2.399,173.7,19.5,3.288,0,9.55,-0.001099201,-0.001161811,2.5E-007
"2017-12-07 20:45:00",13054,"CKVY",12.79,11.38,11.52,12.74,11.19,88.5,88.5,85.6,0.226,8.39,9.83,7.881,1.817,2.112,151.2,22.29,3.507,0,9.55,-0.001697751,-0.002001822,2.5E-007
"2017-12-07 20:50:00",13055,"CKVY",12.8,10.88,11.07,11.38,10.76,88.9,88.9,88.3,0.222,8.36,8.69,8.02,1.82,1.857,143.4,10.75,3.069,0,9.55,-0.001697751,-0.002001822,2.5E-007
"2017-12-07 20:55:00",13056,"CKVY",12.8,10.57,10.86,11.07,10.51,88.7,89.1,88.6,0.218,8.22,8.49,7.804,2.28,1.985,125.6,8.2,3.726,0,9.55,-0.001697751,-0.002001822,2.5E-007
"2017-12-07 21:00:00",13057,"CKVY",12.8,10.51,10.62,10.94,10.26,89,89.1,88.1,0.218,7.936,8.34,7.458,2.737,2.493,116.5,10.12,4.603,0,9.54,-0.001858533,-0.002263718,2.5E-007
"2017-12-07 21:05:00",13058,"CKVY",12.79,11.14,10.76,11.2,10.39,89.2,89.3,88.8,0.225,8.17,8.66,7.755,2.795,2.773,108.8,3.28,3.069,0,9.54,-0.001858533,-0.002263718,2.5E-007
"2017-12-07 21:10:00",13059,"CKVY",12.79,10.7,10.83,11.2,10.52,88.3,89.2,87.6,0.219,8.03,8.63,7.606,2.372,2.663,135.7,16.25,2.411,0,9.54,-0.001858533,-0.002263718,2.5E-007
"2017-12-07 21:15:00",13060,"CKVY",12.79,11.69,11.27,11.76,10.64,90.3,90.4,88.3,0.234,8.86,9.47,7.893,1.665,1.98,164.8,2.838,1.534,0,9.54,-0.00169957,-0.002017494,2.5E-007
"2017-12-07 21:20:00",13061,"CKVY",12.78,12.75,12.31,12.87,11.69,88.5,90.5,88.5,0.24,9.91,10.24,9.4,1.27,1.443,201.7,13.38,1.754,0,9.54,-0.00169957,-0.002017494,2.5E-007
"2017-12-07 21:25:00",13062,"CKVY",12.78,11.76,12.54,12.99,11.76,85.2,88.5,85.2,0.221,9.32,10.16,8.16,1.06,1.179,226.4,28.06,1.534,0,9.54,-0.00169957,-0.002017494,2.5E-007
"2017-12-07 21:30:00",13063,"CKVY",12.78,11.82,11.48,11.82,11.26,88.3,88.3,85.1,0.23,8.2,9.01,7.88,1.18,1.098,321.4,3.442,2.411,0,9.54,-0.002477085,-0.003269637,2.5E-007
"2017-12-07 21:35:00",13064,"CKVY",12.78,12.5,12.21,12.56,11.76,88.1,88.9,87.6,0.236,9.38,9.69,8.94,1.582,1.369,333.1,4.274,3.288,0,9.54,-0.002477085,-0.003269637,2.5E-007
"2017-12-07 21:40:00",13065,"CKVY",12.77,10.71,12.51,13.49,10.71,83.2,88.7,82.5,0.206,9.18,10.75,6.589,2.232,1.855,305.7,13.15,3.288,0,9.54,-0.002477085,-0.003269637,2.5E-007
"2017-12-07 21:45:00",13066,"CKVY",12.77,10.96,10.81,11.2,10.21,87.4,88.4,83.1,0.219,7.585,8.41,6.525,2.787,2.552,298.7,4.539,4.165,0,9.55,-0.001978492,-0.002441384,2.5E-007
"2017-12-07 21:50:00",13067,"CKVY",12.75,11.27,11.26,11.45,10.89,85.7,87.7,85.7,0.218,8.08,8.5,7.685,2.91,2.887,316.6,5.444,3.288,0,9.55,-0.001978492,-0.002441384,2.5E-007
"2017-12-07 21:55:00",13068,"CKVY",12.76,11.21,11.06,11.33,10.77,86.9,87.3,85.6,0.22,7.779,8.27,7.338,3.006,2.951,304.2,10.13,3.946,0,9.55,-0.001978492,-0.002441384,2.5E-007
"2017-12-07 22:00:00",13069,"CKVY",12.77,9.41,9.88,11.15,9.23,87.3,87.3,85.3,0.204,6.546,7.986,6.095,3.01,2.999,288.7,7.306,4.165,0,9.55,-0.00138464,-0.001575436,2.5E-007
"2017-12-07 22:05:00",13070,"CKVY",12.76,9.66,9.56,9.85,9.23,88.2,88.9,87.2,0.208,6.808,7.223,6.268,2.842,2.981,301.9,7.769,3.946,0,9.55,-0.00138464,-0.001575436,2.5E-007
"2017-12-07 22:10:00",13071,"CKVY",12.76,9.29,9.36,9.66,9.1,88.2,88.2,87.5,0.205,6.472,6.868,6.172,2.292,2.596,314.2,15.29,1.973,0,9.55,-0.00138464,-0.001575436,2.5E-007
"2017-12-07 22:15:00",13072,"CKVY",12.75,9.16,9.21,9.54,8.85,88.1,88.5,87.4,0.203,6.38,6.806,5.954,1.65,1.97,29.29,46.87,2.192,0,9.55,-0.001551455,-0.001826298,2.5E-007
"2017-12-07 22:20:00",13073,"CKVY",12.75,9.47,9.43,9.78,9.04,88.1,89,88,0.206,6.713,7.187,6.24,1.222,1.37,41.27,8.7,1.534,0,9.55,-0.001551455,-0.001826298,2.5E-007
"2017-12-07 22:25:00",13074,"CKVY",12.75,10.59,10.17,10.71,9.41,89.6,90.4,88.1,0.221,7.652,8.4,6.598,0.931,1.08,323.2,46.17,1.096,0,9.55,-0.001551455,-0.001826298,2.5E-007
"2017-12-07 22:30:00",13075,"CKVY",12.73,9.91,10.19,10.59,9.78,86.7,89.6,86.6,0.207,7.292,8.13,6.618,0.675,0.781,342,14.3,1.315,0,9.55,-0.002431992,-0.003263973,2.5E-007
"2017-12-07 22:35:00",13076,"CKVY",12.72,9.66,9.95,10.15,9.66,86.9,88.4,86.7,0.205,6.983,7.408,6.54,0.757,0.664,312.9,36,3.288,0,9.55,-0.002431992,-0.003263973,2.5E-007
"2017-12-07 22:40:00",13077,"CKVY",12.73,10.4,10.04,10.4,9.6,87.4,87.8,86.9,0.213,7.068,7.437,6.47,1.863,1.265,272.3,5.47,4.603,0,9.55,-0.002431992,-0.003263973,2.5E-007
"2017-12-07 22:45:00",13078,"CKVY",12.73,10.65,10.64,11.02,10.28,86.3,87.9,85.3,0.213,7.44,8.11,6.754,2.958,2.418,304.3,6.13,4.822,0,9.55,-0.002163788,-0.002785701,2.5E-007
"2017-12-07 22:50:00",13079,"CKVY",12.73,11.58,11.03,11.58,10.53,87.8,87.9,86.3,0.226,7.962,8.66,7.236,3.857,3.526,312.9,12.98,5.48,0,9.55,-0.002163788,-0.002785701,2.5E-007
"2017-12-07 22:55:00",13080,"CKVY",12.72,11.76,11.61,11.95,11.46,86.5,87.8,86.5,0.224,8.49,8.78,8.26,3.451,3.678,326.4,4.219,3.288,0,9.55,-0.002163788,-0.002785701,2.5E-007
"2017-12-07 23:00:00",13081,"CKVY",12.73,11.27,11.47,11.76,11.08,86.1,86.5,85.4,0.219,8.03,8.5,7.608,2.731,3.115,352.8,43.14,2.411,0,9.55,-0.001237021,-0.001365428,2.5E-007
"2017-12-07 23:05:00",13082,"CKVY",12.72,10.72,10.94,11.39,10.59,86.3,86.7,85.4,0.214,7.552,8.2,7.22,1.701,2.155,61.16,16.45,1.973,0,9.55,-0.001237021,-0.001365428,2.5E-007
"2017-12-07 23:10:00",13083,"CKVY",12.72,10.29,10.68,10.9,10.22,86.1,86.9,86,0.209,7.457,7.751,6.888,1.052,1.393,73.19,56.36,1.534,0,9.55,-0.001237021,-0.001365428,2.5E-007
"2017-12-07 23:15:00",13084,"CKVY",12.72,10.66,10.35,10.91,10.04,87.1,88.4,86.1,0.215,7.281,8.14,6.76,0.981,0.936,241.3,23.32,3.069,0,9.55,-0.002148392,-0.002750798,2.5E-007
"2017-12-07 23:20:00",13085,"CKVY",12.72,9.79,10.03,10.6,9.67,86.7,87.1,86.3,0.206,6.841,7.507,6.51,1.123,1.142,280.4,23.88,3.288,0,9.55,-0.002148392,-0.002750798,2.5E-007
"2017-12-07 23:25:00",13086,"CKVY",12.71,9.55,9.64,9.8,9.42,87.9,88.2,86.5,0.207,6.626,6.999,6.408,1.486,1.223,268.6,19.48,2.411,0,9.55,-0.002148392,-0.002750798,2.5E-007
"2017-12-07 23:30:00",13087,"CKVY",12.7,9.18,9.36,9.55,9.18,88.4,88.7,87.7,0.204,6.555,6.817,6.294,1.309,1.519,225.3,6.536,2.192,0,9.55,-0.002229981,-0.002915701,2.5E-007
"2017-12-07 23:35:00",13088,"CKVY",12.7,8.81,8.94,9.24,8.68,87.3,88.4,87.2,0.199,5.981,6.487,5.67,0.866,0.996,220.8,0.095,0.658,0,9.55,-0.002229981,-0.002915701,2.5E-007
"2017-12-07 23:40:00",13089,"CKVY",12.7,9.3,9.07,9.49,8.68,89.5,89.8,87.3,0.208,6.412,7.097,5.697,0.694,0.771,160.5,41.99,2.85,0,9.55,-0.002229981,-0.002915701,2.5E-007
"2017-12-07 23:45:00",13090,"CKVY",12.7,8.44,8.65,9.3,8.31,89.3,89.5,87.9,0.2,5.978,6.847,5.477,1.148,0.893,152,5.24,3.288,0,9.55,-0.002487087,-0.003413249,2.5E-007
"2017-12-07 23:50:00",13091,"CKVY",12.7,8.25,8.36,8.56,8.13,89.6,89.9,89.3,0.199,5.935,6.196,5.699,1.678,1.374,159.8,20.19,2.85,0,9.55,-0.002487087,-0.003413249,2.5E-007
"2017-12-07 23:55:00",13092,"CKVY",12.7,8.06,8.05,8.31,7.815,89.8,89.8,89.3,0.197,5.603,5.883,5.326,2.017,1.907,136.8,11.98,2.63,0,9.55,-0.002487087,-0.003413249,2.5E-007
"2017-12-08 00:00:00",13093,"CKVY",12.69,7.879,7.892,8.12,7.693,89.4,89.9,89.3,0.195,5.464,5.732,5.205,2.084,2,126.9,16.55,3.507,0,9.55,-0.00187779,-0.002349346,2.5E-007
"2017-12-08 00:05:00",13094,"CKVY",12.67,7.63,7.781,8.07,7.506,88.6,89.6,88.5,0.191,5.217,5.624,4.808,2.118,2.171,93.8,9.86,3.507,0,9.55,-0.00187779,-0.002349346,2.5E-007
"2017-12-08 00:10:00",13095,"CKVY",12.68,8.25,7.995,8.31,7.568,89.6,89.7,88.5,0.199,5.499,5.885,4.896,1.771,1.983,86.7,4.701,1.534,0,9.55,-0.00187779,-0.002349346,2.5E-007
"2017-12-08 00:15:00",13096,"CKVY",12.68,8.81,8.5,8.81,8.19,89.9,89.9,89.5,0.204,6.116,6.457,5.754,1.291,1.538,83.5,6.293,1.754,0,9.55,-0.001800059,-0.002224716,2.5E-007
"2017-12-08 00:20:00",13097,"CKVY",12.68,9.18,8.87,9.18,8.68,89.3,89.9,89.1,0.206,6.396,6.672,6.237,1.151,1.17,106.7,6.448,1.754,0,9.55,-0.001800059,-0.002224716,2.5E-007
"2017-12-08 00:25:00",13098,"CKVY",12.67,9.18,9.21,9.36,9.05,88.8,89.5,88.8,0.205,6.662,6.789,6.511,1.241,1.242,102.2,4.157,2.192,0,9.55,-0.001800059,-0.002224716,2.5E-007
"2017-12-08 00:30:00",13099,"CKVY",12.66,8.99,9.07,9.18,8.93,88.3,88.8,88.2,0.202,6.353,6.538,6.174,0.872,1.074,97.3,0.177,0,0,9.55,-0.002304494,-0.003060983,2.5E-007
"2017-12-08 00:35:00",13100,"CKVY",12.67,7.88,8.16,8.93,7.756,88.8,88.8,86.7,0.194,5.233,6.175,4.783,1.137,0.973,243.5,33.45,3.288,0,9.55,-0.002304494,-0.003060983,2.5E-007
"2017-12-08 00:40:00",13101,"CKVY",12.67,7.57,7.737,7.88,7.508,89.7,90,88.8,0.193,5.279,5.5,5.017,1.729,1.377,238.7,5.559,3.507,0,9.55,-0.002304494,-0.003060983,2.5E-007
"2017-12-08 00:45:00",13102,"CKVY",12.67,7.199,7.287,7.632,7.013,88.7,89.7,88.6,0.187,4.74,5.246,4.374,2.135,2.011,238.8,5.948,2.85,0,9.55,-0.002004313,-0.002575831,2.5E-007
"2017-12-08 00:50:00",13103,"CKVY",12.64,7.137,7.087,7.323,6.827,89.5,89.6,88.5,0.189,4.5,4.899,4.182,1.666,1.904,326.9,42.2,1.754,0,9.55,-0.002004313,-0.002575831,2.5E-007
"2017-12-08 00:55:00",13104,"CKVY",12.65,8,7.582,8.07,7.075,90.8,90.8,89.5,0.199,5.281,5.934,4.654,1.083,1.385,28.02,21.35,1.973,0,9.55,-0.002004313,-0.002575831,2.5E-007
"2017-12-08 01:00:00",13105,"CKVY",12.65,7.818,7.613,8.07,7.261,90.2,90.8,89.3,0.196,5.249,5.934,4.779,1.267,1.085,72.94,11.05,2.411,0,9.55,-0.001997232,-0.002567281,2.5E-007
"2017-12-08 01:05:00",13106,"CKVY",12.65,8.31,7.971,8.31,7.756,90.6,90.6,90.2,0.201,5.729,6.129,5.469,1.523,1.436,88.5,14.23,2.192,0,9.55,-0.001997232,-0.002567281,2.5E-007
"2017-12-08 01:10:00",13107,"CKVY",12.64,8.44,8.36,8.56,8.19,90,90.6,90,0.201,6.088,6.266,5.882,1.625,1.576,101.7,2.54,2.192,0,9.55,-0.001997232,-0.002567281,2.5E-007
"2017-12-08 01:15:00",13108,"CKVY",12.64,7.818,8.13,8.5,7.756,88.4,90,88.4,0.192,5.573,6.146,5.032,1.417,1.541,105.3,9.34,1.534,0,9.56,-0.002023603,-0.002589971,2.5E-007
"2017-12-08 01:20:00",13109,"CKVY",12.63,7.942,7.715,7.942,7.509,89.3,89.3,88.3,0.195,5.076,5.452,4.787,1.493,1.44,102.1,6.948,2.192,0,9.56,-0.002023603,-0.002589971,2.5E-007
"2017-12-08 01:25:00",13110,"CKVY",12.63,7.942,7.82,8.07,7.632,89.1,89.4,88.4,0.195,5.222,5.524,4.943,1.119,1.312,111.4,11.88,1.754,0,9.56,-0.002023603,-0.002589971,2.5E-007
"2017-12-08 01:30:00",13111,"CKVY",12.63,7.942,7.89,8.07,7.694,89.2,89.2,88.6,0.195,5.291,5.541,5.038,1.147,1.113,79.93,7.168,1.754,0,9.56,-0.002115512,-0.002766118,2.5E-007
"2017-12-08 01:35:00",13112,"CKVY",12.63,8.31,8.2,8.44,7.942,90.1,90.2,89.1,0.2,5.811,6.143,5.401,0.951,1.091,71.77,10.41,1.754,0,9.56,-0.002115512,-0.002766118,2.5E-007
"2017-12-08 01:40:00",13113,"CKVY",12.63,8.31,8.36,8.5,8.25,89.6,90.2,89.5,0.199,5.972,6.18,5.825,0.804,0.852,88,1.873,0.438,0,9.56,-0.002115512,-0.002766118,2.5E-007
"2017-12-08 01:45:00",13114,"CKVY",12.61,8.44,8.48,8.69,8.25,89.6,90.2,89.5,0.2,6.101,6.389,5.817,0.605,0.713,110.6,27.38,1.096,0,9.56,-0.002460927,-0.003379735,2.5E-007
"2017-12-08 01:50:00",13115,"CKVY",12.6,8,8.44,8.75,8,88,89.7,88,0.193,5.943,6.341,5.174,0.833,0.595,204.2,32.88,3.726,0,9.56,-0.002460927,-0.003379735,2.5E-007
"2017-12-08 01:55:00",13116,"CKVY",12.61,7.075,7.588,7.942,7.013,87.7,88.4,87.6,0.184,4.798,5.164,4.128,1.762,1.351,232.5,11.5,3.946,0,9.56,-0.002460927,-0.003379735,2.5E-007
"2017-12-08 02:00:00",13117,"CKVY",12.59,6.703,6.717,7.075,6.456,88.4,88.4,87.1,0.183,3.792,4.189,3.476,1.964,1.82,130.1,49.03,3.288,0,9.56,-0.002111083,-0.002768315,2.5E-007
"2017-12-08 02:05:00",13118,"CKVY",12.6,6.827,6.976,7.199,6.641,89.1,89.9,88.3,0.185,4.51,4.86,3.922,1.843,2.061,123.4,11.95,3.726,0,9.56,-0.002111083,-0.002768315,2.5E-007
"2017-12-08 02:10:00",13119,"CKVY",12.6,6.518,6.561,6.827,6.27,88.4,89.1,87.9,0.181,3.837,4.283,3.463,1.151,1.456,154.3,39.77,1.754,0,9.56,-0.002111083,-0.002768315,2.5E-007
"2017-12-08 02:15:00",13120,"CKVY",12.6,6.827,6.588,6.827,6.394,89.5,89.6,88.4,0.186,3.988,4.4,3.703,0.879,1.036,168.9,11.52,1.096,0,9.56,-0.001893893,-0.002415263,2.5E-007
"2017-12-08 02:20:00",13121,"CKVY",12.59,7.261,7.139,7.385,6.765,90.6,90.9,89.6,0.192,4.939,5.251,4.356,0.682,0.693,155,7.197,1.534,0,9.56,-0.001893893,-0.002415263,2.5E-007
"2017-12-08 02:25:00",13122,"CKVY",12.58,7.571,7.383,7.632,7.075,90.2,90.6,90.2,0.194,5.144,5.38,4.82,0.89,0.793,189.3,11.85,2.63,0,9.56,-0.001893893,-0.002415263,2.5E-007
"2017-12-08 02:30:00",13123,"CKVY",12.58,6.951,7.474,7.756,6.889,87.8,90.2,87.8,0.184,5.037,5.461,4.057,0.935,0.928,217.7,62.1,1.754,0,9.56,-0.002439048,-0.003383418,2.5E-007
"2017-12-08 02:35:00",13124,"CKVY",12.58,6.889,6.918,7.199,6.703,88.8,89.1,87.5,0.185,4.196,4.659,3.841,0.903,0.992,310.9,29.14,1.754,0,9.56,-0.002439048,-0.003383418,2.5E-007
"2017-12-08 02:40:00",13125,"CKVY",12.58,6.703,6.831,6.951,6.703,88.8,88.9,88.5,0.184,4.201,4.321,4.093,0.548,0.723,272.4,16.66,1.096,0,9.56,-0.002439048,-0.003383418,2.5E-007
"2017-12-08 02:45:00",13126,"CKVY",12.57,6.704,6.719,6.828,6.579,89.1,89.1,88.7,0.184,4.133,4.284,3.963,0.363,0.466,263.2,0.059,0,0,9.56,-0.002438307,-0.003413995,2.5E-007
"2017-12-08 02:50:00",13127,"CKVY",12.57,6.952,6.776,7.013,6.58,90,90,89.1,0.188,4.326,4.685,4.073,0.237,0.222,231.1,89.5,1.096,0,9.56,-0.002438307,-0.003413995,2.5E-007
"2017-12-08 02:55:00",13128,"CKVY",12.57,6.952,6.93,7.076,6.766,89.9,90.3,89.7,0.188,4.627,4.812,4.407,0.578,0.361,91,12.37,2.411,0,9.56,-0.002438307,-0.003413995,2.5E-007
"2017-12-08 03:00:00",13129,"CKVY",12.54,7.078,6.943,7.079,6.768,90.2,90.2,89.9,0.19,4.622,4.818,4.427,1.061,0.839,65.51,11.07,1.973,0,9.56,-0.002672941,-0.003895465,2.5E-007
"2017-12-08 03:05:00",13130,"CKVY",12.55,7.017,6.951,7.079,6.707,89.9,90.2,89.5,0.188,4.613,4.817,4.308,1.265,1.173,52.1,9.09,1.973,0,9.56,-0.002672941,-0.003895465,2.5E-007
"2017-12-08 03:10:00",13131,"CKVY",12.55,7.204,7.141,7.327,6.894,89.9,90.1,89.8,0.19,4.82,5.013,4.551,1.03,1.172,74.68,3.906,1.096,0,9.56,-0.002672941,-0.003895465,2.5E-007
"2017-12-08 03:15:00",13132,"CKVY",12.54,7.266,7.409,7.699,7.08,90.6,91.2,89.9,0.192,5.241,5.663,4.736,0.781,0.884,79.79,2.212,1.315,0,9.56,-0.002228513,-0.002986206,2.5E-007
"2017-12-08 03:20:00",13133,"CKVY",12.54,6.958,7.029,7.328,6.833,89,90.5,88.9,0.186,4.542,5.106,4.25,0.804,0.809,113.7,20.95,1.534,0,9.56,-0.002228513,-0.002986206,2.5E-007
"2017-12-08 03:25:00",13134,"CKVY",12.53,6.959,6.967,7.083,6.773,88.6,89,88.6,0.185,4.373,4.531,4.132,0.975,0.88,118.6,39.49,1.754,0,9.56,-0.002228513,-0.002986206,2.5E-007
"2017-12-08 03:30:00",13135,"CKVY",12.53,7.331,7.173,7.455,6.897,89.5,89.6,88.6,0.19,4.659,5.024,4.263,1.149,1.037,79.83,10.35,1.754,0,9.56,-0.002323383,-0.003175518,2.5E-007
"2017-12-08 03:35:00",13136,"CKVY",12.52,7.455,7.353,7.579,7.083,89.1,89.6,89.1,0.191,4.844,5.063,4.556,1.119,1.179,110.1,10.86,1.973,0,9.56,-0.002323383,-0.003175518,2.5E-007
"2017-12-08 03:40:00",13137,"CKVY",12.52,7.765,7.37,7.765,7.083,89.5,89.6,88.2,0.194,4.721,5.331,4.371,1.263,1.168,142.4,1.485,2.411,0,9.57,-0.002323383,-0.003175518,2.5E-007
"2017-12-08 03:45:00",13138,"CKVY",12.51,7.579,7.76,8.14,7.517,88.2,89.9,88.1,0.19,5.19,5.774,4.731,1.439,1.39,182.7,27.28,2.411,0,9.57,-0.002121558,-0.002786427,2.5E-007
"2017-12-08 03:50:00",13139,"CKVY",12.49,7.207,7.115,7.641,6.773,89.3,89.3,87.3,0.189,4.349,4.87,3.81,2.046,1.717,209.5,6.741,3.507,0,9.57,-0.002121558,-0.002786427,2.5E-007
"2017-12-08 03:55:00",13140,"CKVY",12.51,6.154,6.656,7.207,6.03,88.1,89.3,88,0.178,3.999,4.729,3.247,2.603,2.347,221.6,4.031,3.946,0,9.57,-0.002121558,-0.002786427,2.5E-007
"2017-12-08 04:00:00",13141,"CKVY",12.48,6.216,6.138,6.278,5.968,88.5,88.5,88,0.179,3.42,3.593,3.185,3.002,2.807,213.3,4.039,3.726,0,9.57,-0.001498824,-0.001788383,2.5E-007
"2017-12-08 04:05:00",13142,"CKVY",12.49,6.154,6.24,6.402,6.03,87.9,88.6,87.8,0.177,3.506,3.732,3.204,3.188,3.115,217.4,4.508,4.384,0,9.57,-0.001498824,-0.001788383,2.5E-007
"2017-12-08 04:10:00",13143,"CKVY",12.49,6.464,6.38,6.587,6.092,88.2,88.5,87.9,0.18,3.655,3.915,3.274,3.136,3.174,217.6,5.791,3.507,0,9.57,-0.001498824,-0.001788383,2.5E-007
"2017-12-08 04:15:00",13144,"CKVY",12.48,6.711,6.53,6.773,6.34,88.7,88.7,88,0.183,3.781,4.132,3.552,2.829,3.019,207.8,6.644,3.507,0,9.57,-0.001180736,-0.001332527,2.5E-007
"2017-12-08 04:20:00",13145,"CKVY",12.48,6.216,6.742,7.083,6.216,87.2,89,87.2,0.176,4.071,4.489,3.226,2.195,2.438,83.3,43.27,2.411,0,9.57,-0.001180736,-0.001332527,2.5E-007
"2017-12-08 04:25:00",13146,"CKVY",12.48,5.906,6.071,6.34,5.844,88.2,88.2,87.1,0.176,3.164,3.399,2.989,1.842,1.963,74.99,5.587,3.288,0,9.57,-0.001180736,-0.001332527,2.5E-007
"2017-12-08 04:30:00",13147,"CKVY",12.47,5.225,5.628,6.092,5.101,87.5,88.5,87.3,0.169,2.822,3.401,2.161,2.338,2.026,86.3,5.276,4.165,0,9.57,-0.001523747,-0.001835729,2.5E-007
"2017-12-08 04:35:00",13148,"CKVY",12.45,5.41,5.307,5.596,5.101,88.4,88.5,87.5,0.172,2.545,2.92,2.194,2.803,2.625,100.6,6.405,3.507,0,9.57,-0.001523747,-0.001835729,2.5E-007
"2017-12-08 04:40:00",13149,"CKVY",12.47,5.287,5.334,5.472,5.163,87.8,88.5,87.7,0.17,2.54,2.797,2.323,2.909,2.937,101.1,4.002,2.85,0,9.57,-0.001523747,-0.001835729,2.5E-007
"2017-12-08 04:45:00",13150,"CKVY",12.46,5.596,5.455,5.72,5.163,88.9,88.9,87.7,0.175,2.776,3.159,2.34,2.304,2.645,96.2,3.942,2.63,0,9.57,-0.001251482,-0.001443464,2.5E-007
"2017-12-08 04:50:00",13151,"CKVY",12.46,5.596,5.7,5.844,5.472,87.7,89,87.7,0.172,3.057,3.299,2.612,1.938,2.112,112.3,8.04,2.63,0,9.57,-0.001251482,-0.001443464,2.5E-007
"2017-12-08 04:55:00",13152,"CKVY",12.45,5.782,5.448,5.782,5.225,88.3,88.3,86.9,0.175,2.519,3.07,2.172,1.52,1.688,151.6,16.6,1.534,0,9.57,-0.001251482,-0.001443464,2.5E-007
"2017-12-08 05:00:00",13153,"CKVY",12.45,5.596,5.67,5.844,5.472,87.7,88.5,87.6,0.172,2.903,3.156,2.595,1.22,1.366,137.7,2.158,1.315,0,9.57,-0.001690402,-0.002108743,2.5E-007
"2017-12-08 05:05:00",13154,"CKVY",12.45,5.225,5.462,5.72,5.225,87.7,87.9,87.3,0.169,2.582,2.907,2.335,1.123,1.088,216.7,32.64,2.85,0,9.57,-0.001690402,-0.002108743,2.5E-007
"2017-12-08 05:10:00",13155,"CKVY",12.44,4.482,4.721,5.287,4.42,87.9,88,87,0.164,1.805,2.437,1.524,1.726,1.451,217.5,5.403,3.288,0,9.57,-0.001690402,-0.002108743,2.5E-007
"2017-12-08 05:15:00",13156,"CKVY",12.44,4.481,4.514,4.606,4.42,88,88.1,87.9,0.164,1.746,1.858,1.642,2.227,1.972,216.1,7.649,2.63,0,9.57,-0.001752764,-0.002229849,2.5E-007
"2017-12-08 05:20:00",13157,"CKVY",12.44,4.917,4.863,5.042,4.543,88.2,88.8,88,0.168,2.199,2.458,1.763,2.061,2.236,188.1,10.46,1.973,0,9.57,-0.001752764,-0.002229849,2.5E-007
"2017-12-08 05:25:00",13158,"CKVY",12.43,4.483,4.825,5.103,4.483,87.6,88.2,87.6,0.164,2.043,2.375,1.604,1.867,1.925,152.6,5.199,3.288,0,9.57,-0.001752764,-0.002229849,2.5E-007
"2017-12-08 05:30:00",13159,"CKVY",12.43,3.555,3.916,4.607,3.492,87.4,87.8,86.7,0.156,0.961,1.76,0.518,2.013,1.926,140,3.959,3.069,0,9.57,-0.001475737,-0.00178988,2.5E-007
"2017-12-08 05:35:00",13160,"CKVY",12.43,3.681,3.448,3.867,3.246,88.5,88.5,87.4,0.159,0.598,1.206,0.368,2.442,2.206,158.7,16.43,3.726,0,9.57,-0.001475737,-0.00178988,2.5E-007
"2017-12-08 05:40:00",13161,"CKVY",12.43,4.859,4.505,4.921,3.743,89.3,89.8,88.5,0.17,2.084,2.555,1.092,2.63,2.561,173.2,9.02,3.946,0,9.57,-0.001475737,-0.00178988,2.5E-007
"2017-12-08 05:45:00",13162,"CKVY",12.42,5.232,5.029,5.417,4.673,88.7,89.3,88.4,0.172,2.442,2.897,2.011,2.604,2.59,176.5,15.06,3.946,0,9.57,-0.001313769,-0.001545514,2.5E-007
"2017-12-08 05:50:00",13163,"CKVY",12.42,4.116,4.962,5.356,4.116,86.4,88.7,86.3,0.159,2.189,2.711,0.939,2.775,2.702,150.3,27.66,3.726,0,9.57,-0.001313769,-0.001545514,2.5E-007
"2017-12-08 05:55:00",13164,"CKVY",12.42,3.807,3.728,4.116,3.497,87.4,87.4,85.7,0.158,0.576,0.947,0.295,2.628,2.743,124.9,8.33,3.069,0,9.57,-0.001313769,-0.001545514,2.5E-007
"2017-12-08 06:00:00",13165,"CKVY",12.41,4.303,3.963,4.365,3.683,88.8,88.9,87.3,0.165,1.202,1.807,0.775,2.245,2.446,113.7,8.9,1.973,0,9.57,-0.001211597,-0.00140205,2.5E-007
"2017-12-08 06:05:00",13166,"CKVY",12.41,4.799,4.395,4.799,4.117,89.2,89.2,88.5,0.169,1.811,2.311,1.496,1.925,2.05,107.5,2.362,2.63,0,9.57,-0.001211597,-0.00140205,2.5E-007
"2017-12-08 06:10:00",13167,"CKVY",12.41,4.985,5.046,5.356,4.675,88.4,89.6,88.4,0.169,2.567,2.937,2.213,1.866,1.87,141.3,22.06,2.63,0,9.57,-0.001211597,-0.00140205,2.5E-007
"2017-12-08 06:15:00",13168,"CKVY",12.41,5.232,5.232,5.356,4.985,88,88.8,88,0.17,2.572,2.762,2.303,2.006,1.942,191.2,12.87,2.63,0,9.57,-0.001553167,-0.001900258,2.5E-007
"2017-12-08 06:20:00",13169,"CKVY",12.41,4.985,4.949,5.294,4.675,87.6,88.1,86.7,0.167,1.987,2.491,1.592,1.908,1.958,218,5.381,2.411,0,9.57,-0.001553167,-0.001900258,2.5E-007
"2017-12-08 06:25:00",13170,"CKVY",12.41,3.993,4.755,5.17,3.993,86.7,88.2,86.7,0.158,1.905,2.419,0.911,2.189,2.016,231.3,7.76,3.726,0,9.57,-0.001553167,-0.001900258,2.5E-007
"2017-12-08 06:30:00",13171,"CKVY",12.41,3.807,3.762,3.993,3.621,87.8,87.8,86.4,0.159,0.78,1.068,0.477,2.569,2.414,230.1,6.593,3.726,0,9.57,-0.001416492,-0.001701852,2.5E-007
"2017-12-08 06:35:00",13172,"CKVY",12.4,3.869,3.857,3.993,3.683,87.8,88,87.5,0.159,1.038,1.19,0.859,2.3,2.523,199.2,32.59,2.192,0,9.57,-0.001416492,-0.001701852,2.5E-007
"2017-12-08 06:40:00",13173,"CKVY",12.4,4.737,4.403,4.799,3.869,89.1,89.3,87.7,0.168,1.787,2.303,1.034,1.473,1.919,138.8,29.31,1.973,0,9.57,-0.001416492,-0.001701852,2.5E-007
"2017-12-08 06:45:00",13174,"CKVY",12.38,4.799,4.728,4.861,4.551,88.3,89.2,88.1,0.167,2.081,2.364,1.807,0.694,1.011,116.7,18.98,2.192,0,9.57,-0.001568141,-0.001937277,2.5E-007
"2017-12-08 06:50:00",13175,"CKVY",12.4,3.869,4.177,4.737,3.745,87.6,88.3,87.2,0.159,1.299,2.024,0.777,1.253,0.896,110.5,12.45,2.85,0,9.57,-0.001568141,-0.001937277,2.5E-007
"2017-12-08 06:55:00",13176,"CKVY",12.4,3.993,3.887,4.055,3.683,88.3,88.3,87.5,0.161,1.146,1.352,0.939,1.747,1.524,97.5,3.617,3.069,0,9.57,-0.001568141,-0.001937277,2.5E-007
"2017-12-08 07:00:00",13177,"CKVY",12.4,3.683,3.871,4.055,3.559,86.5,88.3,86.5,0.156,0.975,1.36,0.45,1.917,1.907,112.1,7.563,1.973,0,9.57,-0.001724328,-0.002204966,2.5E-007
"2017-12-08 07:05:00",13178,"CKVY",12.38,3.373,3.512,3.683,3.25,87,87,86.4,0.154,0.408,0.555,0.111,1.497,1.719,125.6,5.47,1.534,0,9.57,-0.001724328,-0.002204966,2.5E-007
"2017-12-08 07:10:00",13179,"CKVY",12.39,3.745,3.553,3.745,3.373,87.8,87.8,87,0.158,0.681,0.929,0.472,1.038,1.25,173.4,34.82,1.315,0,9.57,-0.001724328,-0.002204966,2.5E-007
"2017-12-08 07:15:00",13180,"CKVY",12.39,3.993,3.831,3.993,3.621,87.2,87.9,87.1,0.159,0.953,1.131,0.76,0.794,0.861,252.4,25.96,1.973,0,9.57,-0.001783972,-0.00231893,2.5E-007
"2017-12-08 07:20:00",13181,"CKVY",12.39,3.621,3.753,3.993,3.435,86.5,87.3,86.4,0.155,0.713,1.055,0.311,1.27,1.012,240.8,11.77,3.288,0.006594417,9.57,-0.001783972,-0.00231893,2.5E-007
"2017-12-08 07:25:00",13182,"CKVY",12.38,3.931,3.75,3.993,3.497,87.3,87.3,86.5,0.159,0.728,1.064,0.364,1.925,1.565,221.8,3.546,3.288,0.08738998,9.57,-0.001783972,-0.00231893,2.5E-007
"2017-12-08 07:30:00",13183,"CKVY",12.38,3.745,3.828,3.993,3.621,87.6,87.6,87.2,0.158,0.909,1.081,0.689,2.685,2.327,218.4,4.112,3.288,0.3350878,9.57,-0.001585842,-0.001986789,0.0003653517
"2017-12-08 07:35:00",13184,"CKVY",12.38,4.117,4.091,4.365,3.745,87.8,88.4,87.6,0.161,1.356,1.682,0.878,2.274,2.583,181.4,33.3,2.85,0.953787,9.57,-0.001585842,-0.001986789,0.0003653517
"2017-12-08 07:40:00",13185,"CKVY",12.38,3.931,4.171,4.365,3.869,87,87.9,87,0.158,1.286,1.557,0.849,1.626,1.971,54.47,24.69,1.754,1.950577,9.57,-0.001585842,-0.001986789,0.0003653517
"2017-12-08 07:45:00",13186,"CKVY",12.39,4.117,3.912,4.117,3.683,87.2,87.3,86.2,0.16,0.838,1.152,0.479,1.016,1.327,67.27,10.83,1.754,3.330687,9.57,-0.001387378,-0.001687146,0.00443537
"2017-12-08 07:50:00",13187,"CKVY",12.4,4.365,4.202,4.427,3.993,87.8,87.8,87.2,0.163,1.321,1.593,1.038,0.615,0.733,61.55,4.949,0.658,4.928963,9.57,-0.001387378,-0.001687146,0.00443537
"2017-12-08 07:55:00",13188,"CKVY",12.4,4.241,4.373,4.613,4.179,87,87.8,87,0.161,1.45,1.734,1.232,0.507,0.51,76.9,21.88,1.754,6.745793,9.57,-0.001387378,-0.001687146,0.00443537
"2017-12-08 08:00:00",13189,"CKVY",12.42,4.737,4.486,4.737,4.117,87.9,88,86.9,0.166,1.579,1.949,1.084,0.346,0.452,94.2,19.08,1.754,8.744699,9.57,-0.002199863,-0.002242519,0.0129086
"2017-12-08 08:05:00",13190,"CKVY",12.48,5.48,5.024,5.542,4.613,87.6,88.2,87.5,0.171,2.213,2.642,1.827,0.59,0.478,137.9,7.736,1.315,13.48912,9.57,-0.002199863,-0.002242519,0.0129086
"2017-12-08 08:10:00",13191,"CKVY",12.55,6.844,6.061,6.906,5.418,87.2,87.6,86.8,0.181,3.089,3.91,2.528,0.483,0.591,131.3,4.914,0.658,26.22912,9.57,-0.002199863,-0.002242519,0.0129086
"2017-12-08 08:15:00",13192,"CKVY",12.67,7.587,7.257,7.711,6.782,84.8,87.2,84.7,0.182,3.97,4.471,3.574,0.37,0.38,129.5,0.052,0.877,43.0573,9.58,-0.002192393,-0.002240711,0.02937857
"2017-12-08 08:20:00",13193,"CKVY",12.81,7.649,7.767,8.08,7.525,83.7,84.8,83,0.181,3.928,4.381,3.51,0.376,0.303,122.4,21.37,2.411,61.19115,9.58,-0.002192393,-0.002240711,0.02937857
"2017-12-08 08:25:00",13194,"CKVY",12.92,7.711,7.632,7.773,7.463,84.1,84.4,83.6,0.182,3.794,4.022,3.585,0.98,0.7,147.4,5.168,2.63,74.79216,9.58,-0.002192393,-0.002240711,0.02937857
"2017-12-08 08:30:00",13195,"CKVY",13.02,7.711,7.582,7.835,7.339,84.3,84.3,83.4,0.182,3.718,4.074,3.383,1.368,1.209,132.4,10.62,1.973,86.99136,9.59,0.000190197,0.000388876,0.05759323
"2017-12-08 08:35:00",13196,"CKVY",14.4,9.07,8.47,9.14,7.649,85.1,85.7,84.3,0.196,4.902,5.62,3.91,1.339,1.413,136,12.59,1.315,97.86783,9.59,0.000190197,0.000388876,0.05759323
"2017-12-08 08:40:00",13197,"CKVY",14.24,10.25,10.05,10.5,9.07,83.5,87.4,83.5,0.203,6.535,7.426,5.506,0.772,1.024,182,17.66,0.877,108.0551,9.59,0.000190197,0.000388876,0.05759323
"2017-12-08 08:45:00",13198,"CKVY",14.14,11.55,11.29,11.8,10.25,82,86.7,81.8,0.211,7.509,8.58,6.24,0.378,0.546,186,13.15,1.096,118.238,9.6,0.002151574,0.002540222,0.09040063
"2017-12-08 08:50:00",13199,"CKVY",14.07,10.25,10.95,11.68,10.19,80.6,82.2,80.3,0.196,6.222,7.29,5.399,0.243,0.283,272.2,47.67,1.534,128.255,9.6,0.002151574,0.002540222,0.09040063
"2017-12-08 08:55:00",13200,"CKVY",14.04,9.76,9.88,10.25,9.57,83,83.1,80.6,0.197,5.4,5.706,5.144,0.524,0.364,257.8,17.39,1.754,138.4849,9.6,0.002151574,0.002540222,0.09040063
"2017-12-08 09:00:00",13201,"CKVY",14.02,9.94,9.71,9.94,9.51,84.3,84.6,83,0.202,5.803,6.143,5.463,1.15,0.864,244.3,10.21,2.63,149.016,9.61,0.004114429,0.004540537,0.1245962
"2017-12-08 09:05:00",13202,"CKVY",14.01,10.81,10.33,10.81,9.82,85.5,85.5,84.3,0.213,6.702,7.317,6.031,1.614,1.434,246,9.83,2.63,160.4753,9.61,0.004114429,0.004540537,0.1245962
"2017-12-08 09:10:00",13203,"CKVY",13.99,11.68,11.25,11.74,10.75,84.6,85.5,84.2,0.219,7.561,8.03,7.21,1.688,1.659,238.2,12.66,1.973,172.0586,9.61,0.004114429,0.004540537,0.1245962
"2017-12-08 09:15:00",13204,"CKVY",14,12.66,12.1,12.66,11.61,83.8,84.6,83.8,0.226,8.26,8.76,7.749,1.453,1.575,242.1,11.22,2.192,183.7352,9.62,0.006493582,0.007304404,0.1582487
"2017-12-08 09:20:00",13205,"CKVY",14,14.02,13.21,14.08,12.54,83.3,84.1,83,0.239,9.13,10.04,8.53,1.171,1.283,221.2,14.19,1.754,194.9665,9.62,0.006493582,0.007304404,0.1582487
"2017-12-08 09:25:00",13206,"CKVY",14,14.08,14.1,14.39,13.9,81.1,83.3,80.9,0.233,9.6,10.14,9.13,1.07,1.134,241.9,18.47,1.754,206.1155,9.62,0.006493582,0.007304404,0.1582487
"2017-12-08 09:30:00",13207,"CKVY",14,15.01,14.53,15.01,14.02,80.8,82.1,80.1,0.242,9.76,10.2,9.15,1.006,0.997,213,15.77,2.192,216.9671,9.62,0.009367213,0.01035172,0.190684
"2017-12-08 09:35:00",13208,"CKVY",14,15.56,15.46,15.69,14.88,80,80.8,78.29,0.245,10.19,10.65,9.93,1.124,1.087,208.3,15.7,1.973,227.9876,9.63,0.009367213,0.01035172,0.190684
"2017-12-08 09:40:00",13209,"CKVY",14,15.38,15.59,15.81,15.31,79.42,81.4,79.42,0.242,10.67,11.1,10.1,1.241,1.167,240.8,14.04,2.192,238.4686,9.63,0.009367213,0.01035172,0.190684
"2017-12-08 09:45:00",13210,"CKVY",13.99,15.81,15.69,15.93,15.38,80.7,81.9,79.42,0.25,10.91,11.33,10.15,1.413,1.343,251.7,10.05,2.63,248.9364,9.63,0.01210246,0.01334346,0.2216465
"2017-12-08 09:50:00",13211,"CKVY",13.99,16.49,16.05,16.49,15.68,79.9,81,79.49,0.255,11.08,11.45,10.65,1.72,1.512,292.9,25.76,4.165,259.1284,9.63,0.01210246,0.01334346,0.2216465
"2017-12-08 09:55:00",13212,"CKVY",13.98,16.24,16.22,16.49,15.99,78.08,79.83,77.25,0.247,10.59,11.34,10.14,2.5,2.096,341.8,13.49,5.48,269.2344,9.63,0.01210246,0.01334346,0.2216465
"2017-12-08 10:00:00",13213,"CKVY",13.97,15.74,15.96,16.43,15.5,80.3,80.4,78.04,0.248,10.64,11.21,10.01,3.373,2.923,341.1,11.5,6.795,279.1561,9.63,0.01420728,0.01594309,0.2508693
"2017-12-08 10:05:00",13214,"CKVY",13.97,15.36,15.06,15.74,14.68,81.4,81.4,78.79,0.247,9.95,10.76,9.38,4.214,3.909,356.1,13.22,6.795,288.8358,9.63,0.01420728,0.01594309,0.2508693
"2017-12-08 10:10:00",13215,"CKVY",13.97,14.99,15.25,15.61,14.74,81.7,82.4,80.7,0.244,10.59,11.08,10.13,4.52,4.365,347.9,15.68,6.357,298.5759,9.63,0.01420728,0.01594309,0.2508693
"2017-12-08 10:15:00",13216,"CKVY",13.97,15.42,14.98,15.54,14.61,82.8,83.4,81.5,0.252,10.6,11.35,9.97,4.49,4.573,359.5,14.42,6.138,308.0623,9.63,0.0148448,0.01701941,0.2780401
"2017-12-08 10:20:00",13217,"CKVY",13.95,15.23,15.29,15.79,14.98,81.5,82.8,80.4,0.246,10.62,11.46,10.03,4.131,4.222,356.8,17.11,5.261,317.1182,9.63,0.0148448,0.01701941,0.2780401
"2017-12-08 10:25:00",13218,"CKVY",13.96,15.72,15.53,15.97,15.23,80.9,82.6,80.3,0.25,10.83,11.5,10.25,3.818,3.994,356.6,14.82,5.48,325.7636,9.63,0.0148448,0.01701941,0.2780401
"2017-12-08 10:30:00",13219,"CKVY",13.96,15.91,15.66,16.03,15.35,80.6,81.2,79.83,0.251,10.74,11.16,10.24,3.857,3.786,344.6,9.59,5.48,333.9119,9.63,0.01667522,0.01892259,0.30252
"2017-12-08 10:35:00",13220,"CKVY",13.96,16.65,16.26,17.02,15.72,79.38,81.8,79.38,0.255,11.28,12.35,10.63,3.809,3.888,358.4,14.42,5.042,341.4594,9.63,0.01667522,0.01892259,0.30252
"2017-12-08 10:40:00",13221,"CKVY",13.96,17.08,16.94,17.27,16.59,78.55,79.93,77.97,0.257,11.54,12.02,11.21,3.688,3.75,337.1,17.24,4.384,348.5329,9.63,0.01667522,0.01892259,0.30252
"2017-12-08 10:45:00",13222,"CKVY",13.96,17.76,17.34,17.76,17.02,78.69,79.72,76.83,0.265,11.72,12.5,11.06,3.322,3.536,333.6,11.45,4.384,355.3203,9.63,0.01902103,0.02152892,0.3241788
"2017-12-08 10:50:00",13223,"CKVY",13.96,18.06,17.93,18.25,17.63,76.79,78.69,76.76,0.262,12.07,12.55,11.68,3.233,3.211,327.8,11.81,4.822,362.2429,9.63,0.01902103,0.02152892,0.3241788
"2017-12-08 10:55:00",13224,"CKVY",13.97,18.56,18.15,18.68,17.81,77.82,78.27,76.1,0.272,12.22,12.98,11.58,3.468,3.353,340.1,14.18,5.48,369.5079,9.63,0.01902103,0.02152892,0.3241788
"2017-12-08 11:00:00",13225,"CKVY",13.97,18.8,18.76,19.05,18.43,74.97,77.99,74.97,0.264,12.61,13.08,12.18,3.383,3.438,345.2,14.89,4.822,376.9816,9.63,0.02164492,0.02439489,0.3429965
"2017-12-08 11:05:00",13226,"CKVY",13.97,19.55,19.29,19.79,18.8,75.21,76.99,74.9,0.274,12.94,13.63,12.21,3.407,3.428,347,12.67,4.822,383.9988,9.63,0.02164492,0.02439489,0.3429965
"2017-12-08 11:10:00",13227,"CKVY",13.97,19.67,19.4,19.86,18.99,75.24,76.13,74.35,0.275,12.85,13.54,12.18,3.238,3.33,7.955,14.96,4.384,390.5866,9.63,0.02164492,0.02439489,0.3429965
"2017-12-08 11:15:00",13228,"CKVY",13.96,19.86,19.64,20.1,19.3,73.9,75.24,73.49,0.273,12.78,13.51,12.22,3.23,3.203,11.66,14.57,4.822,396.9019,9.63,0.02388048,0.02694092,0.3589516
"2017-12-08 11:20:00",13229,"CKVY",13.97,20.85,20.2,20.85,19.79,73.8,74.28,72.15,0.284,13.04,13.8,12.63,2.926,3.107,6.674,26.26,4.165,402.7831,9.63,0.02388048,0.02694092,0.3589516
"2017-12-08 11:25:00",13230,"CKVY",13.97,21.4,21.06,21.52,20.72,71.11,73.73,70.01,0.28,13.26,13.79,12.58,2.372,2.647,334.3,23.97,3.726,407.6021,9.63,0.02388048,0.02694092,0.3589516
"2017-12-08 11:30:00",13231,"CKVY",13.97,21.39,21.27,21.58,20.9,71.59,71.69,69.66,0.282,13.18,13.8,12.61,2.134,2.241,334.7,21.89,4.165,411.067,9.63,0.02639318,0.02961361,0.3719636
"2017-12-08 11:35:00",13232,"CKVY",13.98,21.33,21.12,21.52,20.65,71.51,72,70.17,0.281,13.19,13.75,12.51,2.306,2.202,344.7,14.77,5.042,413.7469,9.64,0.02639318,0.02961361,0.3719636
"2017-12-08 11:40:00",13233,"CKVY",13.97,21.82,21.73,22.13,21.27,70.79,72.75,69.86,0.284,13.8,14.6,13.3,2.743,2.429,341.5,18.72,6.138,415.0802,9.64,0.02639318,0.02961361,0.3719636
"2017-12-08 11:45:00",13234,"CKVY",13.97,22.37,21.85,22.62,21.26,69.92,72.47,69.89,0.287,13.94,14.99,13.03,3.121,2.958,345.2,16.77,5.48,416.6819,9.64,0.02758424,0.03088232,0.3817753
"2017-12-08 11:50:00",13235,"CKVY",13.97,22.25,22.07,22.37,21.75,69.34,70.13,68.72,0.283,13.57,14.03,13.19,3.315,3.18,351.2,14.57,5.918,419.8708,9.63,0.02758424,0.03088232,0.3817753
"2017-12-08 11:55:00",13236,"CKVY",13.97,23.24,22.53,23.3,22.06,69.2,71.23,68.65,0.295,14.06,15.25,13.37,3.739,3.659,17.37,16.45,6.138,423.5988,9.63,0.02758424,0.03088232,0.3817753
"2017-12-08 12:00:00",13237,"CKVY",13.97,23.05,22.8,23.36,22.31,70.64,71.54,68.17,0.298,14.46,15.3,13.55,4.145,3.98,9.24,20.85,7.234,426.4936,9.63,0.02837822,0.0323988,0.388452
"2017-12-08 12:05:00",13238,"CKVY",13.97,23.05,22.84,23.24,22.37,69.44,71.47,69.03,0.293,14.65,15.22,13.84,4.225,4.195,17.41,15.77,6.138,427.1188,9.63,0.02837822,0.0323988,0.388452
"2017-12-08 12:10:00",13239,"CKVY",13.96,23.24,22.95,23.24,22.62,68.41,69.65,67.58,0.291,14.17,14.67,13.58,4.002,4.073,333,10.07,5.918,427.5621,9.63,0.02837822,0.0323988,0.388452
"2017-12-08 12:15:00",13240,"CKVY",13.97,24.1,23.52,24.1,23.05,66.37,69.06,66.17,0.293,14.32,15.01,13.69,3.893,3.894,316.4,14.66,6.576,427.6406,9.63,0.02886276,0.03323773,0.3919258
"2017-12-08 12:20:00",13241,"CKVY",13.97,24.65,24.65,24.9,24.04,64.45,67.27,64.45,0.291,14.9,15.41,14.37,4.05,3.97,334.3,18.96,6.795,428.3025,9.63,0.02886276,0.03323773,0.3919258
"2017-12-08 12:25:00",13242,"CKVY",13.95,24.65,24.86,25.46,24.28,62.97,66.95,62.18,0.284,14.55,15.56,13.79,4.447,4.232,344.1,16.33,7.453,429.68,9.63,0.02886276,0.03323773,0.3919258
"2017-12-08 12:30:00",13243,"CKVY",13.97,25.15,25.06,25.33,24.59,63.21,64.51,62.21,0.291,14.4,14.93,13.83,4.618,4.603,1.575,18.7,7.234,431.7832,9.63,0.03082762,0.03595932,0.3922157
"2017-12-08 12:35:00",13244,"CKVY",13.95,26.45,25.73,26.45,25.08,62.62,63.93,61.04,0.305,14.64,15.51,14.17,4.595,4.661,8.93,15.16,7.014,433.0259,9.63,0.03082762,0.03595932,0.3922157
"2017-12-08 12:40:00",13245,"CKVY",13.97,26.32,26.22,26.69,25.77,59.53,62.56,59.39,0.288,14.45,15.43,13.62,4.652,4.672,3.32,20.78,7.234,433.002,9.63,0.03082762,0.03595932,0.3922157
"2017-12-08 12:45:00",13246,"CKVY",13.96,26.51,26.53,27.06,25.95,59.98,61.15,59.05,0.293,14.49,15.28,13.68,4.983,4.712,324.2,11.77,8.11,431.9507,9.63,0.03203893,0.03798782,0.3894209
"2017-12-08 12:50:00",13247,"CKVY",13.95,26.94,26.73,27,26.38,60.8,61.45,59.25,0.302,14.82,15.4,14.22,5.216,5.09,335.9,12.02,7.891,430.4969,9.63,0.03203893,0.03798782,0.3894209
"2017-12-08 12:55:00",13248,"CKVY",13.94,26.94,27.13,27.74,26.69,60.97,61.8,58.57,0.303,15.19,16,14.35,5.218,5.146,344.6,16.14,7.453,428.5686,9.63,0.03203893,0.03798782,0.3894209
"2017-12-08 13:00:00",13249,"CKVY",13.95,27.93,27.13,28.05,26.57,60.35,61.45,59.46,0.312,15.23,16.32,14.44,5.15,5.262,341.6,14.42,8.77,426.113,9.63,0.03216481,0.03859803,0.3831157
"2017-12-08 13:05:00",13250,"CKVY",13.94,27.74,27.69,28.05,27.25,57.91,60.22,57.67,0.297,15.05,15.99,14.3,5.417,5.297,342.6,11.42,8.33,423.3257,9.63,0.03216481,0.03859803,0.3831157
"2017-12-08 13:10:00",13251,"CKVY",13.94,28.73,28.57,29.04,27.68,56.81,60.22,56.81,0.304,15.8,16.61,14.57,5.125,5.3,330.4,19.48,6.795,420.2122,9.63,0.03216481,0.03859803,0.3831157
"2017-12-08 13:15:00",13252,"CKVY",13.94,28.72,28.52,28.79,28.29,57.46,58.59,56.36,0.307,15.38,15.88,14.84,4.612,4.85,315,12.5,5.699,416.7923,9.63,0.03270724,0.03959104,0.3737356
"2017-12-08 13:20:00",13253,"CKVY",13.94,28.85,28.93,29.28,28.6,56.77,58.97,56.22,0.305,15.78,16.64,15.17,4.028,4.226,321.4,21.33,6.795,413.0257,9.63,0.03270724,0.03959104,0.3737356
"2017-12-08 13:25:00",13254,"CKVY",13.94,29.03,29.23,29.77,28.78,57.08,59.38,56.22,0.309,16.09,17.15,15.32,4.007,4.015,319.7,19.06,5.699,408.9566,9.63,0.03270724,0.03959104,0.3737356
"2017-12-08 13:30:00",13255,"CKVY",13.93,29.03,29.26,29.59,28.91,56.15,58.56,55.81,0.304,16.03,16.66,15.22,4.048,3.944,322.1,19.61,6.795,404.5572,9.63,0.03242166,0.03865493,0.3611401
"2017-12-08 13:35:00",13256,"CKVY",13.92,29.71,29.4,29.77,28.91,57.52,58.63,56.19,0.32,16.21,16.92,15.31,4.128,4.139,327.2,21.13,6.576,399.7456,9.63,0.03242166,0.03865493,0.3611401
"2017-12-08 13:40:00",13257,"CKVY",13.91,30.02,29.89,30.14,29.65,56.9,58.69,55.56,0.321,16.39,17.23,15.84,3.964,4.081,309,16.63,5.261,394.6835,9.63,0.03242166,0.03865493,0.3611401
"2017-12-08 13:45:00",13258,"CKVY",13.9,29.89,29.96,30.26,29.64,56.15,57.52,55.46,0.315,16.35,16.99,15.71,3.68,3.86,335,11.64,5.042,389.1388,9.63,0.03150975,0.03778561,0.345605
"2017-12-08 13:50:00",13259,"CKVY",13.91,30.63,30.54,31.13,29.89,56.59,58.55,55.8,0.327,17.1,18.28,16.19,3.359,3.452,316.3,18.25,5.48,383.0895,9.63,0.03150975,0.03778561,0.345605
"2017-12-08 13:55:00",13260,"CKVY",13.89,30.38,30.42,30.88,29.89,55.87,57.45,55.59,0.32,16.76,17.4,16.05,3.595,3.496,333.9,14.54,6.795,376.6989,9.63,0.03150975,0.03778561,0.345605
"2017-12-08 14:00:00",13261,"CKVY",13.89,30.87,30.49,30.93,30.01,56.07,57.24,55.59,0.327,16.78,17.56,16.16,3.815,3.734,341.2,14.67,5.918,369.9111,9.63,0.03018142,0.03608015,0.3270463
"2017-12-08 14:05:00",13262,"CKVY",13.89,31.36,31.22,31.67,30.75,56.41,57.41,54.56,0.336,17.25,18.1,16.65,3.903,3.876,316.5,20.46,5.48,362.9899,9.63,0.03018142,0.03608015,0.3270463
"2017-12-08 14:10:00",13263,"CKVY",13.88,31.61,31.67,32.1,31.3,55.72,57.44,55.17,0.335,17.86,18.6,17.31,4.001,3.874,300.2,15.3,7.891,355.9935,9.63,0.03018142,0.03608015,0.3270463
"2017-12-08 14:15:00",13264,"CKVY",13.87,31.85,31.63,31.85,31.36,55.31,55.93,54,0.336,17.2,17.8,16.64,4.579,4.281,301.2,10.24,8.11,349.0085,9.62,0.02916266,0.03562253,0.3056947
"2017-12-08 14:20:00",13265,"CKVY",13.86,31.72,31.65,31.91,31.36,55.72,56.51,54.07,0.337,17.3,18.03,16.8,5.297,4.948,303.1,15.34,7.672,341.588,9.62,0.02916266,0.03562253,0.3056947
"2017-12-08 14:25:00",13266,"CKVY",13.84,32.03,31.65,32.03,31.35,56.88,56.95,55.37,0.348,17.83,18.47,17.3,5.664,5.525,310.7,10.41,8.55,332.3918,9.62,0.02916266,0.03562253,0.3056947
"2017-12-08 14:30:00",13267,"CKVY",13.84,31.65,31.87,32.21,31.59,55.16,57.22,54.95,0.332,17.95,18.47,17.28,5.817,5.721,328.9,11.24,8.77,322.8376,9.62,0.02734064,0.03490879,0.2818135
"2017-12-08 14:35:00",13268,"CKVY",13.85,32.15,32.02,32.33,31.59,55.71,56.47,54.71,0.342,17.89,18.44,17.34,5.811,5.902,320.2,11.79,8.33,313.0875,9.62,0.02734064,0.03490879,0.2818135
"2017-12-08 14:40:00",13269,"CKVY",13.84,32.83,32.3,32.83,32.02,57.02,57.08,55.3,0.36,18.33,19.28,17.87,5.578,5.703,321.7,10.97,6.576,304.7491,9.62,0.02734064,0.03490879,0.2818135
"2017-12-08 14:45:00",13270,"CKVY",13.84,32.64,32.73,32.95,32.46,55.95,56.95,55.26,0.351,18.81,19.19,18.22,5.423,5.495,321.6,10.43,8.77,296.2501,9.62,0.02556404,0.03335565,0.2553282
"2017-12-08 14:50:00",13271,"CKVY",13.83,32.95,32.93,33.38,32.64,56.98,57.29,55.09,0.361,19.04,19.81,18.58,5.145,5.175,317.3,15.53,7.453,287.5461,9.62,0.02556404,0.03335565,0.2553282
"2017-12-08 14:55:00",13272,"CKVY",13.82,33.06,32.99,33.19,32.82,55.56,57.22,55.5,0.354,19.05,19.56,18.73,5.654,5.418,313.1,7.843,8.99,278.252,9.62,0.02556404,0.03335565,0.2553282
"2017-12-08 15:00:00",13273,"CKVY",13.83,33.25,33.02,33.31,32.76,56.25,57.28,55.22,0.361,19.2,19.75,18.64,5.968,5.872,319.7,9.54,9.43,268.6702,9.62,0.02319288,0.03071768,0.2265921
"2017-12-08 15:05:00",13274,"CKVY",13.82,33.13,33.15,33.37,32.94,55.73,56.46,55.15,0.356,19.07,19.5,18.75,6.501,6.304,330.8,9.69,8.99,258.8589,9.62,0.02319288,0.03071768,0.2265921
"2017-12-08 15:10:00",13275,"CKVY",13.82,33.37,33.25,33.56,33,54.67,56.49,54.67,0.353,19.01,19.5,18.64,6.331,6.4,325,10.8,8.11,248.6741,9.61,0.02319288,0.03071768,0.2265921
"2017-12-08 15:15:00",13276,"CKVY",13.82,33.62,33.52,33.8,33.19,54.67,55.7,54.12,0.356,19.04,19.56,18.46,6.331,6.268,311,9.54,8.55,238.2431,9.61,0.02135798,0.02964462,0.1961558
"2017-12-08 15:20:00",13277,"CKVY",13.82,33.56,33.68,33.93,33.43,53.57,55.36,53.37,0.348,18.95,19.5,18.3,6.255,6.276,308.1,9.01,8.33,227.8304,9.61,0.02135798,0.02964462,0.1961558
"2017-12-08 15:25:00",13278,"CKVY",13.82,33.25,33.56,33.8,33.19,53.16,54.74,52.64,0.341,18.53,19.12,17.87,6.17,6.142,323.3,12.82,8.33,217.3908,9.61,0.02135798,0.02964462,0.1961558
"2017-12-08 15:30:00",13279,"CKVY",13.82,33.37,33.28,33.43,33.12,54.08,54.22,53.02,0.349,18.26,18.55,17.95,6.229,6.253,343.4,7.902,8.33,206.667,9.61,0.01884262,0.02717599,0.1641898
"2017-12-08 15:35:00",13280,"CKVY",13.8,33.48,33.43,33.61,33.24,53.56,54.35,53.26,0.347,18.49,18.79,18.13,6.243,6.258,346.7,9.18,8.33,195.6134,9.61,0.01884262,0.02717599,0.1641898
"2017-12-08 15:40:00",13281,"CKVY",13.82,33.36,33.43,33.55,33.3,53.29,54.46,52.74,0.344,18.41,18.88,17.92,6.299,6.304,334.8,7.371,7.453,184.4654,9.61,0.01884262,0.02717599,0.1641898
"2017-12-08 15:45:00",13282,"CKVY",13.82,33.3,33.29,33.42,33.17,53.77,54.66,53.18,0.346,18.41,18.79,18.01,6.009,6.116,343.9,10.32,7.453,173.4193,9.61,0.0158504,0.02399958,0.1309981
"2017-12-08 15:50:00",13283,"CKVY",13.8,33.42,33.3,33.48,33.17,54.66,55.18,53.73,0.354,18.62,19.04,18.22,5.86,5.941,326.2,11.67,7.891,162.544,9.6,0.0158504,0.02399958,0.1309981
"2017-12-08 15:55:00",13284,"CKVY",13.82,33.17,33.4,33.61,33.17,54.66,55.52,54.52,0.35,18.96,19.33,18.56,5.922,5.85,328.4,11.35,8.99,151.7439,9.6,0.0158504,0.02399958,0.1309981
"2017-12-08 16:00:00",13285,"CKVY",13.86,33.17,33.14,33.24,33.05,54.97,55.66,54.66,0.352,18.84,19.05,18.62,6.08,5.998,337.5,7.36,8.99,139.9094,9.6,0.01225684,0.01975726,0.09732143
"2017-12-08 16:05:00",13286,"CKVY",13.54,33.05,33.06,33.17,32.87,55.97,56.17,54.97,0.357,18.95,19.2,18.65,5.972,6.028,340.1,7.783,8.11,128.7003,9.6,0.01225684,0.01975726,0.09732143
"2017-12-08 16:10:00",13287,"CKVY",13.48,32.93,32.97,33.05,32.8,56,56.58,55.9,0.355,19.07,19.28,18.79,5.351,5.717,339.9,9.31,6.357,117.7943,9.6,0.01225684,0.01975726,0.09732143
"2017-12-08 16:15:00",13288,"CKVY",13.32,32.68,32.8,32.99,32.56,56.41,56.52,55.76,0.354,18.9,19.05,18.73,4.699,5.056,339.1,10.96,6.357,107.9752,9.6,0.008755885,0.01554552,0.06449141
"2017-12-08 16:20:00",13289,"CKVY",13.32,32.56,32.53,32.68,32.31,56.38,56.69,56.24,0.352,18.78,18.98,18.62,4.264,4.439,341.3,10.11,5.699,97.41977,9.6,0.008755885,0.01554552,0.06449141
"2017-12-08 16:25:00",13290,"CKVY",13.31,31.57,32.14,32.62,31.57,60.05,60.05,56.17,0.36,18.9,19.37,18.51,4.293,4.344,318.6,14.5,6.795,86.75677,9.59,0.008755885,0.01554552,0.06449141
"2017-12-08 16:30:00",13291,"CKVY",13.22,30.27,30.88,31.57,30.27,61.8,61.8,60.09,0.352,19.03,19.38,18.67,4.331,4.282,314.2,8.34,5.918,75.78634,9.59,0.003430111,0.008383174,0.03500689
"2017-12-08 16:35:00",13292,"CKVY",13.13,29.03,29.59,30.33,28.97,64.31,64.38,61.8,0.348,18.6,18.82,18.39,4.297,4.348,324.4,5.728,4.822,57.11297,9.59,0.003430111,0.008383174,0.03500689
"2017-12-08 16:40:00",13293,"CKVY",13.09,27.24,28.58,29.03,27.24,65.96,65.96,64.34,0.332,18.26,18.56,17.27,4.071,4.183,314.2,6.355,5.042,35.67221,9.59,0.003430111,0.008383174,0.03500689
"2017-12-08 16:45:00",13294,"CKVY",13.06,26.68,26.51,27.24,26.13,70.28,70.45,65.99,0.345,17.67,18.33,17.31,3.739,3.915,312,10.04,4.384,17.5221,9.58,0.00136132,0.004888268,0.01581989
"2017-12-08 16:50:00",13295,"CKVY",13.03,27.36,27.63,28.17,26.68,67.57,70.28,67.09,0.342,18.54,18.91,18.05,3.53,3.619,322.3,9.74,4.165,10.16485,9.58,0.00136132,0.004888268,0.01581989
"2017-12-08 16:55:00",13296,"CKVY",13.01,25.39,25.98,27.36,25.2,71.62,71.76,67.57,0.334,17.52,18.08,17.23,3.779,3.57,298.4,6.317,5.699,8.368183,9.58,0.00136132,0.004888268,0.01581989
"2017-12-08 17:00:00",13297,"CKVY",13,25.63,25.58,25.76,25.39,71.76,71.86,71.18,0.338,17.66,17.86,17.48,4.006,3.898,312,5.06,5.042,6.578637,9.57,-0.0004698105,-0.0002565077,0.00612409
"2017-12-08 17:05:00",13298,"CKVY",12.98,24.46,25.17,25.76,24.4,73.34,73.34,71.66,0.329,17.47,17.92,17,4.365,4.17,314.8,3.693,5.261,4.86911,9.57,-0.0004698105,-0.0002565077,0.00612409
"2017-12-08 17:10:00",13299,"CKVY",12.97,24.35,24.31,24.65,23.97,73.9,74.03,72.97,0.33,17.03,17.34,16.59,4.496,4.448,315.3,3.983,5.261,3.355599,9.57,-0.0004698105,-0.0002565077,0.00612409
"2017-12-08 17:15:00",13300,"CKVY",12.97,25.89,25.12,25.95,24.28,71.43,74.24,71.39,0.34,17.77,18.15,17.16,4.512,4.492,331.2,6.186,5.042,2.128927,9.56,-0.0003765053,-0.0001625368,0.0009543265
"2017-12-08 17:20:00",13301,"CKVY",12.95,26.08,26.18,26.45,25.83,70.02,71.39,69.71,0.336,17.81,18.23,17.55,4.407,4.489,332.3,6.203,5.699,1.20932,9.56,-0.0003765053,-0.0001625368,0.0009543265
"2017-12-08 17:25:00",13302,"CKVY",12.96,23.42,24,26.14,23.05,75.07,75.27,69.3,0.322,16.48,17.7,15.55,4.403,4.422,316.3,11.33,6.576,0.574127,9.56,-0.0003765053,-0.0001625368,0.0009543265
"2017-12-08 17:30:00",13303,"CKVY",12.95,24.97,24.22,25.03,23.3,73.05,75.38,73.05,0.334,17.32,17.79,16.55,4.49,4.505,334.5,6.839,5.699,0.2040717,9.56,-0.0003151117,-8.334092E-005,2.5E-007
"2017-12-08 17:35:00",13304,"CKVY",12.94,24.98,24.97,25.16,24.79,72.64,73.26,72.4,0.333,17.5,17.69,17.29,4.486,4.472,334.1,6.737,5.918,0.04473824,9.56,-0.0003151117,-8.334092E-005,2.5E-007
"2017-12-08 17:40:00",13305,"CKVY",12.94,24.67,24.97,25.28,24.54,73.26,73.3,72.09,0.331,17.37,17.65,17.1,4.422,4.473,339.8,6.47,7.014,0.0002000304,9.56,-0.0003151117,-8.334092E-005,2.5E-007
"2017-12-08 17:45:00",13306,"CKVY",12.94,24.3,24.6,24.91,24.05,74.09,74.15,73.23,0.33,17.34,17.67,16.81,4.358,4.36,355.4,12.58,6.795,0,9.56,-0.0003840432,-0.00016924,2.5E-007
"2017-12-08 17:50:00",13307,"CKVY",12.93,23.74,24.13,24.42,23.68,75.09,75.12,73.74,0.327,17.11,17.41,16.76,4.767,4.587,350.6,8.16,6.795,0,9.56,-0.0003840432,-0.00016924,2.5E-007
"2017-12-08 17:55:00",13308,"CKVY",12.93,24.18,23.94,24.24,23.68,74.61,75.54,74.54,0.331,17.21,17.45,16.93,4.974,4.821,340.1,6.422,7.234,0,9.56,-0.0003840432,-0.00016924,2.5E-007
"2017-12-08 18:00:00",13309,"CKVY",12.92,20.97,22.74,24.18,20.72,80.8,80.8,73.07,0.313,16.22,17.31,14.65,5.17,5.031,310.2,18.47,6.576,0,9.56,-0.0003359745,-0.0001330892,2.5E-007
"2017-12-08 18:05:00",13310,"CKVY",12.91,21.09,21.36,21.83,20.91,80,81.2,79.59,0.311,16.29,16.81,15.76,5.055,5.103,317.3,7.154,5.918,0,9.56,-0.0003359745,-0.0001330892,2.5E-007
"2017-12-08 18:10:00",13311,"CKVY",12.91,20.36,20.85,21.09,20.36,80.1,81.9,80,0.302,16.03,16.32,15.21,4.67,4.926,320.6,10.21,5.261,0,9.55,-0.0003359745,-0.0001330892,2.5E-007
"2017-12-08 18:15:00",13312,"CKVY",12.9,20.73,19.97,20.79,19.43,83.6,84,80,0.32,15.56,16.58,14.91,4.322,4.529,326.7,11.84,4.603,0,9.55,-0.0007638039,-0.0006960722,2.5E-007
"2017-12-08 18:20:00",13313,"CKVY",12.9,21.36,21.23,21.42,20.73,81,83.6,80.9,0.319,16.5,16.82,16.29,3.948,4.085,326.8,11.35,4.822,0,9.55,-0.0007638039,-0.0006960722,2.5E-007
"2017-12-08 18:25:00",13314,"CKVY",12.9,21.23,21.3,21.48,21.05,81.2,81.2,80.7,0.318,16.36,16.59,16.06,3.951,3.919,328.7,5.738,5.042,0,9.55,-0.0007638039,-0.0006960722,2.5E-007
"2017-12-08 18:30:00",13315,"CKVY",12.89,21.3,21.45,21.85,20.99,80.9,81.5,79.31,0.317,16.45,16.9,15.63,3.765,3.897,2.875,23.7,4.165,0,9.55,-0.001134843,-0.001155874,2.5E-007
"2017-12-08 18:35:00",13316,"CKVY",12.89,20.37,20.99,21.73,20.31,81,81.2,78.69,0.305,15.78,16.81,14.94,2.836,3.42,27.27,12.05,2.85,0,9.55,-0.001134843,-0.001155874,2.5E-007
"2017-12-08 18:40:00",13317,"CKVY",12.89,19.94,20.01,20.43,19.69,83,83.7,81,0.307,15.52,15.87,15,1.636,2.204,78.14,20.91,1.315,0,9.55,-0.001134843,-0.001155874,2.5E-007
"2017-12-08 18:45:00",13318,"CKVY",12.88,18.39,19.22,19.88,18.33,81.8,83.4,81.7,0.283,14.75,15.55,13.7,0.888,1.188,118.7,6.272,1.534,0,9.55,-0.00211033,-0.002521812,2.5E-007
"2017-12-08 18:50:00",13319,"CKVY",12.86,17.28,17.84,18.39,17.28,85.2,85.3,81.8,0.282,13.58,14.31,12.91,0.973,0.851,146.4,39.41,2.411,0,9.54,-0.00211033,-0.002521812,2.5E-007
"2017-12-08 18:55:00",13320,"CKVY",12.88,16.91,17.09,17.4,16.79,87.3,87.3,85.3,0.284,13.73,14.02,13.47,1.554,1.265,241.6,6.007,3.507,0,9.54,-0.00211033,-0.002521812,2.5E-007
"2017-12-08 19:00:00",13321,"CKVY",12.87,17.41,17.29,17.72,16.85,87.1,88.5,86.5,0.289,14.24,14.89,13.55,2.207,1.915,237.3,7.269,3.946,0,9.54,-0.002805848,-0.003681912,2.5E-007
"2017-12-08 19:05:00",13322,"CKVY",12.87,17.16,17.07,17.47,16.67,88.4,88.9,86.1,0.29,14.02,14.58,13.26,2.502,2.355,240.1,8.28,3.069,0,9.54,-0.002805848,-0.003681912,2.5E-007
"2017-12-08 19:10:00",13323,"CKVY",12.86,17.72,17.39,17.72,17.04,88.5,88.6,87.9,0.298,14.53,14.89,14.2,2.469,2.522,268.2,11.59,2.63,0,9.54,-0.002805848,-0.003681912,2.5E-007
"2017-12-08 19:15:00",13324,"CKVY",12.86,15.99,16.64,17.91,15.8,88.6,88.6,84.6,0.277,13.43,15.02,12.21,2.066,2.217,69.02,63.95,3.507,0,9.54,-0.002103783,-0.00253119,2.5E-007
"2017-12-08 19:20:00",13325,"CKVY",12.86,15.99,15.96,16.11,15.74,89.9,90,88.6,0.281,13.4,13.66,13.03,1.832,1.938,87.3,11.41,2.411,0,9.54,-0.002103783,-0.00253119,2.5E-007
"2017-12-08 19:25:00",13326,"CKVY",12.85,17.29,16.27,17.29,15.8,90.9,91.2,89.7,0.301,13.95,15.1,13.33,1.621,1.719,99.9,8.02,1.973,0,9.54,-0.002103783,-0.00253119,2.5E-007
"2017-12-08 19:30:00",13327,"CKVY",12.85,16.68,17.23,17.54,16.55,85.9,91,85.6,0.276,14.28,15.16,13.06,1.068,1.397,72.8,9.31,1.096,0,9.54,-0.002558267,-0.003260094,2.5E-007
"2017-12-08 19:35:00",13328,"CKVY",12.85,15.19,15.96,16.62,15.07,87.2,87.2,85.1,0.263,12.58,13.2,11.61,1.046,1.055,155.9,45.66,2.63,0,9.54,-0.002558267,-0.003260094,2.5E-007
"2017-12-08 19:40:00",13329,"CKVY",12.84,15.57,15.31,15.63,15.07,89.9,89.9,87.3,0.276,12.63,13.2,12.1,0.797,0.881,190.7,23.28,1.534,0,9.54,-0.002558267,-0.003260094,2.5E-007
"2017-12-08 19:45:00",13330,"CKVY",12.84,15.63,15.66,16,15.38,89.2,90.6,89.2,0.274,13.24,13.74,12.84,1.056,0.913,238.1,13.54,1.534,0,9.54,-0.00306213,-0.004203375,2.5E-007
"2017-12-08 19:50:00",13331,"CKVY",12.84,14.83,15.14,15.63,14.82,91.6,91.6,87.9,0.272,12.56,13,12.12,1.123,1.081,213.2,6.964,2.192,0,9.54,-0.00306213,-0.004203375,2.5E-007
"2017-12-08 19:55:00",13332,"CKVY",12.83,15.33,15.35,15.57,14.95,92.8,93.3,91.6,0.282,13.66,13.96,12.94,1.16,1.236,206.7,2.973,2.192,0,9.54,-0.00306213,-0.004203375,2.5E-007
"2017-12-08 20:00:00",13333,"CKVY",12.83,14.21,14.59,15.45,14.09,90.9,92.8,90.4,0.263,12.5,13.74,11.82,0.922,1.005,136.5,41.44,1.754,0,9.54,-0.00291811,-0.003939131,2.5E-007
"2017-12-08 20:05:00",13334,"CKVY",12.83,12.61,13.5,14.4,12.61,90.8,92,90.8,0.245,11.47,12.37,10.43,0.889,0.957,111.3,9.56,2.411,0,9.54,-0.00291811,-0.003939131,2.5E-007
"2017-12-08 20:10:00",13335,"CKVY",12.82,11.99,12.26,12.73,11.99,91.5,91.9,90.2,0.24,10.16,10.58,9.79,1.265,1.034,136.3,16.13,3.069,0,9.54,-0.00291811,-0.003939131,2.5E-007
"2017-12-08 20:15:00",13336,"CKVY",12.82,11.75,11.95,12.12,11.75,91.2,91.5,91.2,0.236,9.93,10.11,9.67,1.444,1.431,151.1,0.871,1.754,0,9.54,-0.002669545,-0.003579315,2.5E-007
"2017-12-08 20:20:00",13337,"CKVY",12.82,11.93,11.82,12.06,11.56,92.3,92.3,90.9,0.241,9.8,10.25,9.42,0.997,1.185,106.3,26.41,1.096,0,9.54,-0.002669545,-0.003579315,2.5E-007
"2017-12-08 20:25:00",13338,"CKVY",12.82,12.61,12.36,12.68,11.93,93.4,93.5,92.2,0.252,10.72,11.14,10.12,0.313,0.636,97.6,26.67,0,0,9.53,-0.002669545,-0.003579315,2.5E-007
"2017-12-08 20:30:00",13339,"CKVY",12.8,12.98,12.68,13.05,12.49,93.4,93.5,93.1,0.256,11.11,11.48,10.88,0.079,0.149,119.4,37.58,0.438,0,9.53,-0.003059561,-0.00435987,2.5E-007
"2017-12-08 20:35:00",13340,"CKVY",12.81,13.11,13.03,13.17,12.86,92.9,93.4,92.9,0.256,11.44,11.6,11.29,0.014,0.05,94.9,0.071,0,0,9.53,-0.003059561,-0.00435987,2.5E-007
"2017-12-08 20:40:00",13341,"CKVY",12.8,13.48,13.29,13.48,13.05,92.5,93,92.4,0.259,11.57,11.73,11.37,0.014,0.014,94.9,0.056,0,0,9.53,-0.003059561,-0.00435987,2.5E-007
"2017-12-08 20:45:00",13342,"CKVY",12.8,13.67,13.62,13.73,13.36,91.2,92.5,91.1,0.257,11.7,11.92,11.45,0.187,0.071,182.5,57.42,1.315,0,9.53,-0.003828042,-0.006066492,2.5E-007
"2017-12-08 20:50:00",13343,"CKVY",12.8,12.98,13.42,13.79,12.92,90.4,91.2,90.4,0.248,11.25,11.69,10.64,0.767,0.424,119.3,7.521,2.63,0,9.54,-0.003828042,-0.006066492,2.5E-007
"2017-12-08 20:55:00",13344,"CKVY",12.8,12.24,12.76,13.11,12.12,90.2,91.1,90.1,0.239,10.56,10.99,9.79,1.363,1.019,131.3,10.55,2.85,0,9.54,-0.003828042,-0.006066492,2.5E-007
"2017-12-08 21:00:00",13345,"CKVY",12.79,11.13,11.75,12.3,11.01,90.4,90.9,90.2,0.228,9.53,10.11,8.76,1.965,1.708,130.6,5.056,2.85,0,9.54,-0.002735554,-0.003704332,2.5E-007
"2017-12-08 21:05:00",13346,"CKVY",12.79,10.45,10.71,11.13,10.33,90.4,90.7,90.1,0.221,8.47,8.95,8.02,1.946,2.025,152.4,16.91,1.973,0,9.54,-0.002735554,-0.003704332,2.5E-007
"2017-12-08 21:10:00",13347,"CKVY",12.77,11.51,11.11,11.51,10.45,92.3,92.5,90.4,0.237,9.22,9.72,8.24,1.842,1.947,180.3,7.953,1.973,0,9.54,-0.002735554,-0.003704332,2.5E-007
"2017-12-08 21:15:00",13348,"CKVY",12.79,11.51,11.6,11.82,11.38,91,92.3,90.9,0.233,9.66,9.93,9.32,1.646,1.71,161.9,8.4,2.411,0,9.54,-0.002074705,-0.002586219,2.5E-007
"2017-12-08 21:20:00",13349,"CKVY",12.78,11.38,11.42,11.57,11.2,90.8,91,90.5,0.232,9.23,9.44,8.96,1.568,1.614,178,9.5,2.192,0,9.54,-0.002074705,-0.002586219,2.5E-007
"2017-12-08 21:25:00",13350,"CKVY",12.77,11.32,11.44,11.63,11.26,90.7,91.1,90.6,0.231,9.29,9.52,9.05,1.498,1.528,161.3,4.123,1.754,0,9.54,-0.002074705,-0.002586219,2.5E-007
"2017-12-08 21:30:00",13351,"CKVY",12.78,10.95,11.15,11.38,10.95,90.6,90.6,90.5,0.227,8.93,9.17,8.72,1.454,1.471,137.1,6.209,2.411,0,9.54,-0.002277865,-0.002926123,2.5E-007
"2017-12-08 21:35:00",13352,"CKVY",12.77,10.46,10.75,11.08,10.46,90.2,90.7,90.1,0.221,8.48,8.85,8.15,1.61,1.488,111.5,7.452,2.411,0,9.54,-0.002277865,-0.002926123,2.5E-007
"2017-12-08 21:40:00",13353,"CKVY",12.77,10.02,10.25,10.52,10.02,90.5,90.6,90,0.217,7.963,8.21,7.728,1.851,1.753,101.1,4.802,2.63,0,9.54,-0.002277865,-0.002926123,2.5E-007
"2017-12-08 21:45:00",13354,"CKVY",12.77,10.27,10.22,10.34,10.09,91.1,91.3,90.5,0.221,8.12,8.28,7.874,1.821,1.885,75.46,9.63,2.192,0,9.54,-0.002099139,-0.00265109,2.5E-007
"2017-12-08 21:50:00",13355,"CKVY",12.77,9.84,10.05,10.4,9.78,90.2,91.2,90.2,0.215,7.859,8.34,7.482,1.563,1.764,40.95,11.69,1.973,0,9.54,-0.002099139,-0.00265109,2.5E-007
"2017-12-08 21:55:00",13356,"CKVY",12.77,10.03,9.85,10.03,9.72,90.6,90.6,89.9,0.218,7.528,7.829,7.387,0.978,1.246,278,56.63,1.315,0,9.54,-0.002099139,-0.00265109,2.5E-007
"2017-12-08 22:00:00",13357,"CKVY",12.76,10.4,10.1,10.46,9.91,91.3,91.3,90.3,0.223,7.932,8.41,7.648,0.459,0.693,249.1,0.105,0,0,9.54,-0.002360818,-0.003119313,2.5E-007
"2017-12-08 22:05:00",13358,"CKVY",12.75,10.77,10.65,10.77,10.34,90.8,91.4,90.8,0.225,8.59,8.75,8.3,0.21,0.25,245.8,4.849,1.096,0,9.54,-0.002360818,-0.003119313,2.5E-007
"2017-12-08 22:10:00",13359,"CKVY",12.75,10.53,10.65,10.84,10.46,90.1,90.8,90.1,0.221,8.42,8.67,8.13,0.453,0.341,223.3,13.44,1.754,0,9.54,-0.002360818,-0.003119313,2.5E-007
"2017-12-08 22:15:00",13360,"CKVY",12.75,10.15,10.28,10.53,9.97,89.6,90.1,89.4,0.216,7.863,8.2,7.481,0.46,0.457,161.2,36.34,0.438,0,9.54,-0.003164618,-0.004724018,2.5E-007
"2017-12-08 22:20:00",13361,"CKVY",12.75,10.28,10.13,10.34,9.97,90.7,90.7,89.6,0.22,7.804,8.14,7.576,0.396,0.446,86.5,24.01,0.658,0,9.54,-0.003164618,-0.004724018,2.5E-007
"2017-12-08 22:25:00",13362,"CKVY",12.75,10.65,10.59,10.77,10.28,92.1,92.1,90.7,0.227,8.63,8.93,8.1,0.222,0.322,89,21.83,0.877,0,9.54,-0.003164618,-0.004724018,2.5E-007
"2017-12-08 22:30:00",13363,"CKVY",12.72,10.53,10.57,10.77,10.4,91.5,92.1,91.4,0.225,8.64,8.93,8.4,0.235,0.218,118.5,30.24,0.877,0,9.54,-0.003178152,-0.004761678,2.5E-007
"2017-12-08 22:35:00",13364,"CKVY",12.73,9.85,10.27,10.59,9.85,90.4,91.6,90.4,0.215,8.19,8.62,7.604,0.336,0.297,160.7,28.14,1.096,0,9.54,-0.003178152,-0.004761678,2.5E-007
"2017-12-08 22:40:00",13365,"CKVY",12.72,8.92,9.17,9.91,8.79,90.3,90.5,88.7,0.206,6.754,7.682,6.132,0.556,0.429,112.8,12.18,1.973,0,9.54,-0.003178152,-0.004761678,2.5E-007
"2017-12-08 22:45:00",13366,"CKVY",12.73,8.79,8.94,9.1,8.73,91.2,91.4,90.2,0.207,6.845,7.06,6.579,1.04,0.833,99,4.431,2.63,0,9.54,-0.002887507,-0.004186864,2.5E-007
"2017-12-08 22:50:00",13367,"CKVY",12.73,8.79,8.66,8.92,8.42,91.6,91.6,90.9,0.208,6.592,6.876,6.311,1.328,1.198,101.2,3.139,1.754,0,9.54,-0.002887507,-0.004186864,2.5E-007
"2017-12-08 22:55:00",13368,"CKVY",12.73,8.92,9.01,9.16,8.79,91.6,92.2,91.6,0.209,7.142,7.305,6.839,1.14,1.243,126.7,6.292,1.096,0,9.54,-0.002887507,-0.004186864,2.5E-007
"2017-12-08 23:00:00",13369,"CKVY",12.72,9.17,8.91,9.23,8.67,91.5,91.6,90.9,0.212,6.867,7.256,6.574,0.696,0.869,100.6,44.88,0.877,0,9.54,-0.002372222,-0.003179019,2.5E-007
"2017-12-08 23:05:00",13370,"CKVY",12.72,9.54,9.3,9.61,9.05,91.5,91.9,91.3,0.215,7.349,7.631,7.075,0.511,0.59,8.86,13.69,1.096,0,9.54,-0.002372222,-0.003179019,2.5E-007
"2017-12-08 23:10:00",13371,"CKVY",12.7,10.04,9.88,10.1,9.54,91.3,92.1,91.3,0.219,7.967,8.19,7.569,0.681,0.555,310.8,23.96,1.754,0,9.54,-0.002372222,-0.003179019,2.5E-007
"2017-12-08 23:15:00",13372,"CKVY",12.71,10.79,10.52,10.85,10.04,90.6,91.7,90.5,0.225,8.48,8.74,8.02,1.1,0.903,257,11.69,1.754,0,9.54,-0.002791852,-0.003952981,2.5E-007
"2017-12-08 23:20:00",13373,"CKVY",12.71,10.66,10.77,10.91,10.6,89.2,90.6,89.2,0.22,8.38,8.59,8.1,1.1,1.166,248.6,1.605,1.754,0,9.54,-0.002791852,-0.003952981,2.5E-007
"2017-12-08 23:25:00",13374,"CKVY",12.72,10.36,10.47,10.79,10.23,89.1,89.2,88.1,0.217,7.782,8.21,7.465,1.137,1.112,228.6,8.14,1.754,0,9.54,-0.002791852,-0.003952981,2.5E-007
"2017-12-08 23:30:00",13375,"CKVY",12.71,9.86,10.08,10.42,9.8,88.2,89.2,88,0.21,7.353,7.855,6.977,0.751,0.984,202.5,4.077,1.096,0,9.55,-0.00247715,-0.00332448,2.5E-007
"2017-12-08 23:35:00",13376,"CKVY",12.7,9.61,9.76,9.92,9.55,89.1,89.2,88.3,0.21,7.144,7.278,6.956,0.486,0.556,168.8,18.78,0.438,0,9.55,-0.00247715,-0.00332448,2.5E-007
"2017-12-08 23:40:00",13377,"CKVY",12.7,8.87,9.22,9.61,8.81,89.3,89.3,89.1,0.204,6.699,7.066,6.289,0.391,0.462,107.4,17.31,1.315,0,9.55,-0.00247715,-0.00332448,2.5E-007
"2017-12-08 23:45:00",13378,"CKVY",12.7,8.81,8.85,8.93,8.68,90.5,90.5,89.3,0.206,6.491,6.705,6.306,0.658,0.484,66.18,7.455,1.534,0,9.55,-0.002877294,-0.00418133,2.5E-007
"2017-12-08 23:50:00",13379,"CKVY",12.69,8.74,8.78,8.93,8.62,90.4,90.8,90.4,0.205,6.583,6.778,6.388,0.996,0.841,49.59,6.175,1.534,0,9.55,-0.002877294,-0.00418133,2.5E-007
"2017-12-08 23:55:00",13380,"CKVY",12.69,9.36,9.21,9.43,8.68,91.5,91.6,90.4,0.213,7.175,7.453,6.459,0.821,0.934,47.58,6.978,1.096,0,9.55,-0.002877294,-0.00418133,2.5E-007
"2017-12-09 00:00:00",13381,"CKVY",12.69,9.24,9.26,9.43,9.12,90.6,91.5,90.6,0.21,7.165,7.453,6.916,0.476,0.651,56.54,5.194,1.096,0,9.55,-0.002603725,-0.003618564,2.5E-007
"2017-12-09 00:05:00",13382,"CKVY",12.65,8.81,8.93,9.24,8.68,90.6,90.9,89.8,0.206,6.709,7.056,6.337,0.532,0.483,84.2,1.046,1.754,0,9.55,-0.002603725,-0.003618564,2.5E-007
"2017-12-09 00:10:00",13383,"CKVY",12.68,9.18,9.08,9.3,8.81,91.4,91.7,90.7,0.211,7.077,7.377,6.636,0.844,0.666,93.8,12.73,2.192,0,9.55,-0.002603725,-0.003618564,2.5E-007
"2017-12-09 00:15:00",13384,"CKVY",12.68,9.18,9.01,9.24,8.75,90.9,91.4,90.1,0.21,6.843,7.241,6.467,1.043,0.971,156.9,21.87,1.315,0,9.55,-0.002679664,-0.003776682,2.5E-007
"2017-12-09 00:20:00",13385,"CKVY",12.67,9.68,9.57,9.8,9.12,90.4,91.6,90.4,0.214,7.515,7.76,6.993,1.012,1.066,269.4,26.67,2.411,0,9.55,-0.002679664,-0.003776682,2.5E-007
"2017-12-09 00:25:00",13386,"CKVY",12.67,8.38,8.94,9.68,8.31,88,90.5,88,0.196,6.319,7.445,5.514,0.921,1.037,213.2,2.521,2.192,0,9.55,-0.002679664,-0.003776682,2.5E-007
"2017-12-09 00:30:00",13387,"CKVY",12.67,7.137,7.885,8.44,7.137,87.5,88.1,87.3,0.184,5.013,5.627,4.182,1.111,0.925,233.9,16.5,2.63,0,9.55,-0.002399866,-0.003245614,2.5E-007
"2017-12-09 00:35:00",13388,"CKVY",12.67,8.31,7.203,8.31,6.827,90.8,90.8,87.5,0.202,4.496,6.179,3.996,1.106,1.057,250.3,7.905,1.973,0,9.55,-0.002399866,-0.003245614,2.5E-007
"2017-12-09 00:40:00",13389,"CKVY",12.67,8.81,8.66,8.87,8.25,90.4,91.4,90.4,0.206,6.563,6.79,6.135,0.925,0.977,218.4,10.31,1.534,0,9.55,-0.002399866,-0.003245614,2.5E-007
"2017-12-09 00:45:00",13390,"CKVY",12.66,8.31,8.76,9.06,8.19,87.6,90.5,87.5,0.195,6.289,6.806,5.254,0.874,0.944,296.1,30.4,2.192,0,9.55,-0.002366187,-0.003205177,2.5E-007
"2017-12-09 00:50:00",13391,"CKVY",12.65,7.818,8.58,9,7.818,87,89.7,86.9,0.189,5.94,6.56,4.733,1.066,0.996,339,7.01,2.192,0,9.55,-0.002366187,-0.003205177,2.5E-007
"2017-12-09 00:55:00",13392,"CKVY",12.65,8.5,8.8,9.74,7.756,88.4,91.2,86.8,0.198,6.277,7.682,4.663,1.55,1.303,337.1,43.97,2.85,0,9.55,-0.002366187,-0.003205177,2.5E-007
"2017-12-09 01:00:00",13393,"CKVY",12.63,7.075,7.044,8.44,6.394,89.6,90.2,84.7,0.188,4.05,5.661,2.792,1.88,1.784,111.1,7.728,3.069,0,9.55,-0.0020881,-0.002709617,2.5E-007
"2017-12-09 01:05:00",13394,"CKVY",12.64,7.385,7.083,7.571,6.703,90.7,90.8,88.6,0.193,4.64,5.361,4.06,1.534,1.743,117.6,7.631,1.315,0,9.55,-0.0020881,-0.002709617,2.5E-007
"2017-12-09 01:10:00",13395,"CKVY",12.64,8.19,7.465,8.19,7.199,91,91,89.9,0.201,5.213,6.098,4.929,0.966,1.2,128.5,38.82,1.754,0,9.55,-0.0020881,-0.002709617,2.5E-007
"2017-12-09 01:15:00",13396,"CKVY",12.64,8.31,8.82,9.37,8.07,88.3,91.8,88.3,0.196,6.745,7.23,5.556,0.958,0.87,257.2,35.9,3.507,0,9.55,-0.002152669,-0.002824569,2.5E-007
"2017-12-09 01:20:00",13397,"CKVY",12.61,7.075,7.468,8.31,7.075,88.8,89.3,87,0.187,4.661,5.548,4.226,1.174,1.11,210.5,2.596,2.63,0,9.55,-0.002152669,-0.002824569,2.5E-007
"2017-12-09 01:25:00",13398,"CKVY",12.61,7.199,6.978,7.199,6.765,89.5,89.5,88.3,0.189,4.369,4.751,4.114,1.193,1.24,56.6,27.8,1.315,0,9.55,-0.002152669,-0.002824569,2.5E-007
"2017-12-09 01:30:00",13399,"CKVY",12.63,7.756,7.357,7.818,7.075,91.2,91.2,89.4,0.198,5.102,5.788,4.662,0.591,0.966,2.397,9.93,1.096,0,9.55,-0.002198315,-0.00293283,2.5E-007
"2017-12-09 01:35:00",13400,"CKVY",12.62,7.818,7.981,8.19,7.756,91.2,91.8,91.2,0.198,6.028,6.288,5.719,0.166,0.294,0.447,0.014,0,0,9.55,-0.002198315,-0.00293283,2.5E-007
"2017-12-09 01:40:00",13401,"CKVY",12.62,8.19,8.07,8.25,7.818,91.5,91.5,91.1,0.202,6.058,6.284,5.78,0.075,0.095,0.448,0.034,0,0,9.55,-0.002198315,-0.00293283,2.5E-007
"2017-12-09 01:45:00",13402,"CKVY",12.61,8.62,8.48,8.69,8.13,92.1,92.2,91.5,0.208,6.596,6.862,6.169,0,0.014,0.447,0.015,0,0,9.55,-0.003146296,-0.004888342,2.5E-007
"2017-12-09 01:50:00",13403,"CKVY",12.61,8,8.41,8.62,7.942,89.5,92.1,89.5,0.196,6.365,6.792,5.502,0.088,0.014,168.7,2.176,1.315,0,9.55,-0.003146296,-0.004888342,2.5E-007
"2017-12-09 01:55:00",13404,"CKVY",12.59,7.323,7.627,8,7.323,87.5,89.5,87.4,0.186,4.839,5.547,4.382,0.217,0.135,170,5.303,1.973,0,9.55,-0.003146296,-0.004888342,2.5E-007
"2017-12-09 02:00:00",13405,"CKVY",12.6,6.951,7.221,7.447,6.951,88,88.6,87.6,0.184,4.456,4.585,4.143,0.49,0.412,194.4,5.376,1.973,0,9.55,-0.003045167,-0.00467921,2.5E-007
"2017-12-09 02:05:00",13406,"CKVY",12.6,6.703,6.62,6.889,6.394,88.8,88.8,87.3,0.184,3.805,4.093,3.432,0.485,0.525,27.18,52.28,1.096,0,9.55,-0.003045167,-0.00467921,2.5E-007
"2017-12-09 02:10:00",13407,"CKVY",12.58,6.889,6.723,6.889,6.579,89.5,89.7,88.8,0.186,4.25,4.487,3.979,0.634,0.521,315.2,53.33,1.754,0,9.56,-0.003045167,-0.00467921,2.5E-007
"2017-12-09 02:15:00",13408,"CKVY",12.59,6.765,6.794,6.951,6.641,89,89.5,88.8,0.184,4.256,4.498,4.057,0.889,0.687,280.7,5.363,1.973,0,9.55,-0.002556873,-0.003661975,2.5E-007
"2017-12-09 02:20:00",13409,"CKVY",12.59,6.889,6.748,6.951,6.518,89.6,89.6,88.8,0.187,4.203,4.523,3.935,1.477,1.146,278.5,6.468,2.63,0,9.56,-0.002556873,-0.003661975,2.5E-007
"2017-12-09 02:25:00",13410,"CKVY",12.58,7.076,6.89,7.076,6.703,89.7,89.7,89.3,0.189,4.46,4.696,4.228,1.924,1.784,260.7,4.49,2.63,0,9.56,-0.002556873,-0.003661975,2.5E-007
"2017-12-09 02:30:00",13411,"CKVY",12.58,6.271,6.669,7.076,6.209,87.1,89.7,87.1,0.177,3.978,4.679,3.199,1.512,1.706,275.1,17.39,1.096,0,9.56,-0.001887533,-0.00240196,2.5E-007
"2017-12-09 02:35:00",13412,"CKVY",12.58,5.901,6.21,6.459,5.901,87.3,88.2,87,0.174,3.306,3.71,2.939,0.992,1.314,253.2,35.73,1.315,0,9.56,-0.001887533,-0.00240196,2.5E-007
"2017-12-09 02:40:00",13413,"CKVY",12.57,6.337,6.139,6.523,5.902,89.9,89.9,87.3,0.183,3.482,4.169,2.957,0.748,0.863,64.5,20.42,2.192,0,9.56,-0.001887533,-0.00240196,2.5E-007
"2017-12-09 02:45:00",13414,"CKVY",12.57,6.463,6.527,6.71,6.337,89.2,89.9,89.1,0.182,4.14,4.321,3.943,0.969,0.914,56.03,18.49,1.534,0,9.56,-0.002164241,-0.002908814,2.5E-007
"2017-12-09 02:50:00",13415,"CKVY",12.57,6.215,6.212,6.525,5.905,89,89.3,88.6,0.18,3.653,4.021,3.327,1.011,0.997,96.7,0.116,1.315,0,9.56,-0.002164241,-0.002908814,2.5E-007
"2017-12-09 02:55:00",13416,"CKVY",12.56,5.906,5.879,6.215,5.658,88.4,89.1,87.7,0.176,3.153,3.681,2.803,0.576,0.78,153.6,29.92,0.877,0,9.56,-0.002164241,-0.002908814,2.5E-007
"2017-12-09 03:00:00",13417,"CKVY",12.56,5.782,5.865,6.03,5.658,89,89.3,88.3,0.176,3.253,3.488,2.981,0.493,0.464,157.8,53.11,2.63,0,9.56,-0.00234906,-0.003277029,2.5E-007
"2017-12-09 03:05:00",13418,"CKVY",12.55,4.791,4.849,5.844,4.047,88.7,88.9,85.4,0.168,1.909,3.282,0.662,1.076,0.739,247.6,11.13,3.069,0,9.56,-0.00234906,-0.003277029,2.5E-007
"2017-12-09 03:10:00",13419,"CKVY",12.54,4.791,4.612,4.853,4.109,88.8,88.9,88,0.168,1.99,2.303,1.351,1.694,1.351,328.1,29.18,2.85,0,9.56,-0.00234906,-0.003277029,2.5E-007
"2017-12-09 03:15:00",13420,"CKVY",12.54,5.72,5.065,5.782,4.357,90.1,90.2,88.3,0.178,2.595,3.52,1.68,2.227,2.006,65.45,21.66,2.85,0,9.56,-0.001840852,-0.00237787,2.5E-007
"2017-12-09 03:20:00",13421,"CKVY",12.54,5.287,5.02,5.658,4.543,90.2,90.3,87.9,0.175,2.481,3.398,1.746,2.27,2.297,97.1,8.27,3.507,0,9.55,-0.001840852,-0.00237787,2.5E-007
"2017-12-09 03:25:00",13422,"CKVY",12.53,5.472,5.527,5.72,5.163,89.9,90.8,89.9,0.176,3.361,3.591,2.94,2.109,2.241,137.4,5.473,1.973,0,9.56,-0.001840852,-0.00237787,2.5E-007
"2017-12-09 03:30:00",13423,"CKVY",12.53,5.472,5.398,5.596,5.225,89.3,90,88.9,0.174,2.913,3.164,2.653,1.823,1.924,154.7,6.941,2.411,0,9.56,-0.001511995,-0.001824955,2.5E-007
"2017-12-09 03:35:00",13424,"CKVY",12.52,5.101,5.679,6.092,5.101,88.1,89.9,88.1,0.169,3.238,3.744,2.346,1.587,1.627,204.9,30.27,3.726,0,9.56,-0.001511995,-0.001824955,2.5E-007
"2017-12-09 03:40:00",13425,"CKVY",12.52,3.738,3.932,5.101,3.49,87.3,88,85.9,0.157,0.789,2.33,0.327,1.827,1.758,222.2,9.67,3.726,0,9.56,-0.001511995,-0.001824955,2.5E-007
"2017-12-09 03:45:00",13426,"CKVY",12.51,3.676,3.7,3.986,3.367,88.1,88.5,87.3,0.159,0.927,1.286,0.585,1.479,1.695,156,63.53,2.411,0,9.56,-0.001628334,-0.002033609,2.5E-007
"2017-12-09 03:50:00",13427,"CKVY",12.48,3.677,3.878,4.11,3.553,88.1,88.8,88,0.158,1.213,1.535,0.803,1.422,1.393,157.4,20.25,3.069,0,9.56,-0.001628334,-0.002033609,2.5E-007
"2017-12-09 03:55:00",13428,"CKVY",12.5,4.485,4.216,4.486,3.615,90.4,90.4,88,0.169,1.854,2.297,0.856,1.06,1.208,136.6,17.12,3.069,0,9.56,-0.001628334,-0.002033609,2.5E-007
"2017-12-09 04:00:00",13429,"CKVY",12.5,4.238,4.449,4.609,4.238,89.5,90.4,89.4,0.165,2.189,2.378,1.813,1.179,1.13,127.2,26.93,1.534,0,9.56,-0.001879404,-0.002460185,2.5E-007
"2017-12-09 04:05:00",13430,"CKVY",12.49,4.115,4.248,4.363,4.053,88.1,89.4,88.1,0.162,1.698,1.936,1.299,0.891,1.112,201.3,18.8,1.534,0,9.56,-0.001879404,-0.002460185,2.5E-007
"2017-12-09 04:10:00",13431,"CKVY",12.49,3.992,3.995,4.116,3.745,88.1,88.2,87.7,0.161,1.215,1.377,0.919,0.858,0.799,254.9,8.42,1.973,0,9.56,-0.001879404,-0.002460185,2.5E-007
"2017-12-09 04:15:00",13432,"CKVY",12.49,3.497,3.701,3.992,3.311,87.8,88.4,87.8,0.157,0.971,1.289,0.525,0.94,0.931,262,8.15,1.973,0,9.56,-0.002034202,-0.002755463,2.5E-007
"2017-12-09 04:20:00",13433,"CKVY",12.48,3.373,3.343,3.559,3.064,87.9,87.9,87.3,0.156,0.504,0.762,0.155,0.822,0.878,313.4,48.58,1.315,0,9.56,-0.002034202,-0.002755463,2.5E-007
"2017-12-09 04:25:00",13434,"CKVY",12.47,3.869,3.669,3.993,3.25,89.5,89.6,87.8,0.163,1.162,1.598,0.49,0.746,0.858,73.76,13.71,1.534,0,9.56,-0.002034202,-0.002755463,2.5E-007
"2017-12-09 04:30:00",13435,"CKVY",12.47,3.745,3.785,3.993,3.621,88.7,89.6,88.7,0.16,1.293,1.606,1.04,1.261,0.835,70.38,10.46,4.822,0,9.56,-0.002069601,-0.002836993,2.5E-007
"2017-12-09 04:35:00",13436,"CKVY",12.47,4.241,3.911,4.303,3.559,89,89.1,88.4,0.164,1.327,1.78,0.945,2.462,1.922,79.76,2.707,4.822,0,9.56,-0.002069601,-0.002836993,2.5E-007
"2017-12-09 04:40:00",13437,"CKVY",12.46,4.737,4.586,4.923,4.117,88.7,89.4,88.7,0.168,2.069,2.458,1.579,3.379,2.864,80.2,2.786,4.384,0,9.56,-0.002069601,-0.002836993,2.5E-007
"2017-12-09 04:45:00",13438,"CKVY",12.46,4.923,4.936,5.108,4.737,88.6,89,88.6,0.169,2.362,2.525,2.133,3.219,3.512,81.8,28.52,3.946,0,9.56,-0.001219683,-0.001406177,2.5E-007
"2017-12-09 04:50:00",13439,"CKVY",12.45,5.108,5.054,5.232,4.861,88.3,88.7,88.2,0.17,2.391,2.631,2.199,2.196,2.6,310.7,57.25,3.069,0,9.56,-0.001219683,-0.001406177,2.5E-007
"2017-12-09 04:55:00",13440,"CKVY",12.45,3.312,3.648,5.108,3.002,87,88.3,85.2,0.154,0.437,2.391,-0.397,2.133,2.189,250.8,5.152,4.384,0,9.56,-0.001219683,-0.001406177,2.5E-007
"2017-12-09 05:00:00",13441,"CKVY",12.45,2.63,3.002,3.435,2.568,86.8,87.3,86.8,0.149,0.015,0.489,-0.468,2.588,2.296,250,6.167,4.165,0,9.56,-0.001287334,-0.001517155,2.5E-007
"2017-12-09 05:05:00",13442,"CKVY",12.44,3.497,3.061,3.559,2.506,88.3,88.5,86.7,0.158,0.266,0.896,-0.529,3.164,2.948,278.4,10.09,3.288,0,9.56,-0.001287334,-0.001517155,2.5E-007
"2017-12-09 05:10:00",13443,"CKVY",12.44,4.241,3.862,4.365,3.188,89.3,89.6,87.7,0.165,1.279,1.982,0.412,2.961,3.047,292,11.65,3.288,0,9.56,-0.001287334,-0.001517155,2.5E-007
"2017-12-09 05:15:00",13444,"CKVY",12.44,3.745,3.866,4.303,3.497,87.5,89.2,87.2,0.158,1.102,1.813,0.55,2.733,2.838,351.6,26.03,3.726,0,9.56,-0.00110015,-0.001249054,2.5E-007
"2017-12-09 05:20:00",13445,"CKVY",12.44,4.985,4.612,5.046,3.807,89.3,89.6,87.5,0.171,2.087,2.597,0.939,2.347,2.545,31.99,4.494,2.192,0,9.56,-0.00110015,-0.001249054,2.5E-007
"2017-12-09 05:25:00",13446,"CKVY",12.42,3.435,4.223,5.046,3.373,85.6,89.3,85.6,0.152,1.264,2.556,0.037,2.136,2.248,86.6,13.22,3.288,0,9.56,-0.00110015,-0.001249054,2.5E-007
"2017-12-09 05:30:00",13447,"CKVY",12.43,3.002,3.154,3.435,2.94,85.9,86,85.2,0.15,-0.195,0.089,-0.467,1.646,1.886,129.7,23.38,1.754,0,9.56,-0.001347347,-0.001604955,2.5E-007
"2017-12-09 05:35:00",13448,"CKVY",12.42,3.25,3.129,3.25,3.002,86.9,86.9,85.8,0.153,-0.016,0.221,-0.286,1.67,1.597,161.5,7.636,2.63,0,9.56,-0.001347347,-0.001604955,2.5E-007
"2017-12-09 05:40:00",13449,"CKVY",12.43,3.126,3.135,3.25,2.94,87.3,87.4,86.9,0.153,0.167,0.331,-0.051,1.55,1.618,161.5,8.85,2.411,0,9.56,-0.001347347,-0.001604955,2.5E-007
"2017-12-09 05:45:00",13450,"CKVY",12.42,2.878,3.02,3.25,2.816,86.8,87.4,86.5,0.15,0,0.356,-0.299,1.492,1.509,142.2,14.36,1.973,0,9.56,-0.001578585,-0.001986579,2.5E-007
"2017-12-09 05:50:00",13451,"CKVY",12.42,2.94,2.864,3.002,2.692,87.1,87.1,86.5,0.151,-0.197,0.01,-0.421,1.513,1.553,166.2,9.61,2.192,0,9.56,-0.001578585,-0.001986579,2.5E-007
"2017-12-09 05:55:00",13452,"CKVY",12.42,3.188,3.018,3.188,2.816,87.7,87.7,87,0.154,0.105,0.37,-0.148,1.371,1.458,158.8,3.357,1.973,0,9.56,-0.001578585,-0.001986579,2.5E-007
"2017-12-09 06:00:00",13453,"CKVY",12.41,2.816,3.06,3.25,2.816,86.6,87.8,86.6,0.15,0.156,0.406,-0.274,1.398,1.387,160.7,11.06,1.754,0,9.56,-0.001634351,-0.002080369,2.5E-007
"2017-12-09 06:05:00",13454,"CKVY",12.39,2.63,2.736,2.94,2.568,86.6,86.7,86.1,0.149,-0.407,-0.186,-0.62,1.272,1.322,151.8,12.49,1.754,0,9.56,-0.001634351,-0.002080369,2.5E-007
"2017-12-09 06:10:00",13455,"CKVY",12.41,2.445,2.575,2.754,2.383,86.5,86.9,86.4,0.147,-0.49,-0.268,-0.743,1.38,1.29,157.1,10.3,2.192,0,9.56,-0.001634351,-0.002080369,2.5E-007
"2017-12-09 06:15:00",13456,"CKVY",12.4,2.258,2.339,2.506,2.134,86.2,86.6,86.2,0.145,-0.795,-0.604,-1.047,1.765,1.567,161.9,3.285,2.85,0,9.56,-0.001633835,-0.002092719,2.5E-007
"2017-12-09 06:20:00",13457,"CKVY",12.4,2.072,2.121,2.258,1.948,86.2,86.3,85.9,0.144,-1.088,-0.916,-1.281,2.086,1.912,151.8,6.757,2.63,0,9.56,-0.001633835,-0.002092719,2.5E-007
"2017-12-09 06:25:00",13458,"CKVY",12.4,1.639,1.91,2.258,1.515,85.6,86.6,85.5,0.14,-1.293,-0.84,-1.801,2.294,2.214,138.4,1.799,2.63,0,9.56,-0.001633835,-0.002092719,2.5E-007
"2017-12-09 06:30:00",13459,"CKVY",12.38,1.886,1.82,2.01,1.577,86.5,86.6,85.6,0.143,-1.338,-1.068,-1.731,2.206,2.259,129.6,5.163,2.63,0,9.56,-0.001250051,-0.001492384,2.5E-007
"2017-12-09 06:35:00",13460,"CKVY",12.4,1.515,1.703,1.948,1.515,86.4,86.6,86.2,0.141,-1.417,-1.179,-1.64,2.34,2.299,107.5,4.465,3.069,0,9.56,-0.001250051,-0.001492384,2.5E-007
"2017-12-09 06:40:00",13461,"CKVY",12.4,1.515,1.378,1.577,1.143,86.4,86.4,85.7,0.141,-1.809,-1.554,-2.091,2.481,2.403,103.2,3.399,3.507,0,9.56,-0.001250051,-0.001492384,2.5E-007
"2017-12-09 06:45:00",13462,"CKVY",12.4,1.948,1.726,2.01,1.391,86.8,86.9,86.3,0.144,-1.349,-1.017,-1.737,2.781,2.627,104,6.016,3.726,0,9.56,-0.001121653,-0.001306472,2.5E-007
"2017-12-09 06:50:00",13463,"CKVY",12.4,2.011,1.997,2.135,1.824,86.5,86.8,86.5,0.144,-1.071,-0.928,-1.217,2.792,2.765,90.9,11.37,3.507,0,9.56,-0.001121653,-0.001306472,2.5E-007
"2017-12-09 06:55:00",13464,"CKVY",12.39,2.507,2.26,2.569,2.011,87.4,87.4,86.5,0.149,-0.74,-0.341,-1.092,2.811,2.824,85.4,3.918,3.726,0,9.56,-0.001121653,-0.001306472,2.5E-007
"2017-12-09 07:00:00",13465,"CKVY",12.37,3.314,2.999,3.376,2.507,88.6,88.7,87.4,0.157,0.306,0.782,-0.392,2.214,2.58,85.6,6.764,2.85,0,9.57,-0.001089313,-0.001248544,2.5E-007
"2017-12-09 07:05:00",13466,"CKVY",12.38,1.644,2.664,3.376,1.644,84.3,88.7,84.3,0.138,-0.42,0.782,-1.987,1.775,1.932,208.5,59.69,2.63,0,9.57,-0.001089313,-0.001248544,2.5E-007
"2017-12-09 07:10:00",13467,"CKVY",12.38,1.025,1.089,1.644,0.776,85.8,85.8,84.1,0.136,-2.451,-1.996,-2.694,1.671,1.674,235.4,5.772,3.069,0,9.57,-0.001089313,-0.001248544,2.5E-007
"2017-12-09 07:15:00",13468,"CKVY",12.36,1.396,1.178,1.52,0.963,87,87,85.8,0.141,-1.915,-1.447,-2.29,2.128,1.872,228.9,3.011,3.507,0.0001300363,9.57,-0.001355922,-0.001660522,2.5E-007
"2017-12-09 07:20:00",13469,"CKVY",12.38,1.15,1.045,1.52,0.59,86.6,87.1,85.4,0.139,-2.127,-1.447,-2.751,1.846,2.109,290.6,94.2,1.973,0.04032265,9.57,-0.001355922,-0.001660522,2.5E-007
"2017-12-09 07:25:00",13470,"CKVY",12.38,1.771,1.506,1.833,1.15,87.7,87.8,86.6,0.145,-1.415,-0.979,-1.92,1.23,1.52,64.81,9.51,1.754,0.1800806,9.57,-0.001355922,-0.001660522,2.5E-007
"2017-12-09 07:30:00",13471,"CKVY",12.38,2.518,2.3,2.641,1.771,88.3,88.9,87.7,0.151,-0.338,0.093,-1.031,1.168,1.119,99,6.957,3.288,0.5077314,9.57,-0.001477484,-0.001855756,0.0002723229
"2017-12-09 07:35:00",13472,"CKVY",12.38,1.835,2.092,2.58,1.773,86.7,88.4,86.7,0.143,-0.834,-0.091,-1.279,1.942,1.536,118.4,7.069,3.288,1.094778,9.57,-0.001477484,-0.001855756,0.0002723229
"2017-12-09 07:40:00",13473,"CKVY",12.38,1.527,1.565,1.836,1.341,86.2,86.7,85.7,0.14,-1.616,-1.209,-1.923,2.361,2.186,150.8,15.64,2.63,1.971058,9.57,-0.001477484,-0.001855756,0.0002723229
"2017-12-09 07:45:00",13474,"CKVY",12.38,1.962,2.064,2.52,1.465,86.5,88.1,86.2,0.144,-0.876,-0.207,-1.699,2.53,2.464,202.1,15.43,3.946,3.183375,9.57,-0.001223191,-0.001469034,0.004094145
"2017-12-09 07:50:00",13475,"CKVY",12.39,2.025,1.733,2.025,1.529,87.3,87.3,86.2,0.145,-1.392,-0.895,-1.636,2.694,2.572,208.3,7.63,4.384,4.658561,9.57,-0.001223191,-0.001469034,0.004094145
"2017-12-09 07:55:00",13476,"CKVY",12.39,2.707,2.459,2.769,1.963,87.4,87.9,87.2,0.15,-0.383,-0.103,-0.973,2.985,2.912,199.7,7.558,4.384,6.378044,9.57,-0.001223191,-0.001469034,0.004094145
"2017-12-09 08:00:00",13477,"CKVY",12.39,2.707,2.808,2.893,2.645,86.5,87.5,86.5,0.149,-0.173,-0.014,-0.435,2.503,2.803,162.2,57.26,2.63,8.213521,9.57,-0.00123562,-0.0009052017,0.01231557
"2017-12-09 08:05:00",13478,"CKVY",12.47,2.025,2.256,2.769,1.901,84.5,86.5,84.4,0.141,-1.175,-0.398,-1.713,2.094,2.283,106.9,7.63,2.85,11.9818,9.57,-0.00123562,-0.0009052017,0.01231557
"2017-12-09 08:10:00",13479,"CKVY",12.57,2.087,2.139,2.273,1.963,84.3,85,84.3,0.141,-1.418,-1.21,-1.669,2.106,2.014,103.7,4.564,3.507,25.55649,9.57,-0.00123562,-0.0009052017,0.01231557
"2017-12-09 08:15:00",13480,"CKVY",12.66,2.707,2.195,2.769,1.839,85.1,85.1,84,0.146,-1.443,-0.688,-1.869,2.646,2.326,114.5,9.9,3.726,43.38059,9.58,-0.00116329,-0.0008418391,0.02815793
"2017-12-09 08:20:00",13481,"CKVY",12.78,3.822,3.249,3.822,2.707,85.5,85.6,85,0.155,-0.164,0.435,-0.74,2.967,2.838,137.7,5.463,3.726,62.77929,9.58,-0.00116329,-0.0008418391,0.02815793
"2017-12-09 08:25:00",13482,"CKVY",12.84,4.752,4.186,4.752,3.76,85.9,86,85.3,0.162,0.812,1.47,0.356,3.038,3.044,145.1,9.32,3.946,75.40699,9.58,-0.00116329,-0.0008418391,0.02815793
"2017-12-09 08:30:00",13483,"CKVY",13.01,5.248,5.107,5.372,4.69,85.1,86,85.1,0.165,1.713,1.898,1.4,3.023,3.022,148.8,5.832,3.946,86.52088,9.58,0.000713817,0.001272597,0.05590256
"2017-12-09 08:35:00",13484,"CKVY",13.54,6.674,6.095,6.798,5.31,86.2,86.5,85.1,0.178,2.791,3.63,1.811,3.089,3.031,148.9,5.496,4.822,97.23421,9.59,0.000713817,0.001272597,0.05590256
"2017-12-09 08:40:00",13485,"CKVY",14.29,7.169,6.884,7.169,6.55,86.2,86.3,85.7,0.182,3.578,3.919,3.274,3.223,3.125,144.7,5.219,4.384,108.1437,9.59,0.000713817,0.001272597,0.05590256
"2017-12-09 08:45:00",13486,"CKVY",14.18,8.35,7.949,8.41,7.107,86.9,87.6,86.2,0.194,4.929,5.407,3.858,3.528,3.383,163.5,6.286,4.603,119.4475,9.59,0.002383655,0.003091865,0.08861479
"2017-12-09 08:50:00",13487,"CKVY",14.1,9.34,8.86,9.34,8.35,87.6,87.7,86.9,0.204,5.853,6.435,5.251,3.754,3.678,172.7,5.238,5.042,130.688,9.6,0.002383655,0.003091865,0.08861479
"2017-12-09 08:55:00",13488,"CKVY",14.06,9.52,9.52,9.71,9.21,86.9,87.8,86.7,0.204,6.496,6.816,6.232,3.862,3.801,169.4,6.87,4.603,141.3923,9.6,0.002383655,0.003091865,0.08861479
"2017-12-09 09:00:00",13489,"CKVY",14.03,9.7,9.73,9.95,9.46,86.3,87.2,86.3,0.204,6.601,6.877,6.344,3.656,3.78,163,9.28,4.384,152.1592,9.6,0.004245254,0.005159605,0.1224292
"2017-12-09 09:05:00",13490,"CKVY",14.01,10.32,9.94,10.32,9.57,87.2,87.3,86.2,0.212,6.801,7.271,6.288,3.388,3.542,162.8,8.02,4.165,163.2868,9.61,0.004245254,0.005159605,0.1224292
"2017-12-09 09:10:00",13491,"CKVY",14.01,11,10.75,11.12,10.31,86.6,87.7,86.2,0.217,7.651,8.02,7.253,2.997,3.225,174.9,8.7,3.507,174.1383,9.61,0.004245254,0.005159605,0.1224292
"2017-12-09 09:15:00",13492,"CKVY",14.01,12.05,11.59,12.17,11,86.5,87.4,85.9,0.227,8.39,8.99,7.801,2.413,2.701,171.7,21.36,2.85,184.6117,9.61,0.00624144,0.007237016,0.1560941
"2017-12-09 09:20:00",13493,"CKVY",14.01,12.92,12.18,12.98,11.68,86.6,86.6,83.4,0.236,8.56,9.73,7.611,1.774,2.122,149.7,17.4,2.192,195.5051,9.61,0.00624144,0.007237016,0.1560941
"2017-12-09 09:25:00",13494,"CKVY",14.02,12.92,12.93,13.29,12.73,83.2,86.6,83.2,0.227,9.03,9.76,8.59,1.257,1.493,116.1,18.02,1.973,206.8615,9.62,0.00624144,0.007237016,0.1560941
"2017-12-09 09:30:00",13495,"CKVY",14.01,13.66,13.17,13.72,12.79,83.6,84.6,82.9,0.236,9.14,9.67,8.59,0.965,1.138,105.4,12.14,1.973,218.4334,9.62,0.009033622,0.01004382,0.1886739
"2017-12-09 09:35:00",13496,"CKVY",14.02,13.22,13.3,13.66,12.97,82.7,83.6,81.7,0.229,9.01,9.62,8.44,0.96,0.895,95.1,16.77,2.411,229.1706,9.62,0.009033622,0.01004382,0.1886739
"2017-12-09 09:40:00",13497,"CKVY",14.01,13.34,13.26,13.47,13.03,84.7,84.8,82.6,0.236,9.22,9.74,8.77,1.121,1.04,86.9,12.79,2.411,239.9046,9.63,0.009033622,0.01004382,0.1886739
"2017-12-09 09:45:00",13498,"CKVY",14,13.4,13.3,13.53,13.09,84.5,84.9,84,0.236,9.5,9.81,9.18,1.407,1.241,88.1,11.17,2.411,250.4465,9.63,0.01146562,0.01252485,0.2198696
"2017-12-09 09:50:00",13499,"CKVY",14.01,14.88,13.94,14.88,13.33,84.9,85,84.2,0.253,10.14,11.18,9.49,1.224,1.353,97.3,17.83,1.534,260.7744,9.63,0.01146562,0.01252485,0.2198696
"2017-12-09 09:55:00",13500,"CKVY",14,17.17,16.36,17.17,14.88,80.8,87.9,80.2,0.266,12.38,13.45,11.19,0.858,1.038,125.8,24.43,1.534,270.7808,9.63,0.01146562,0.01252485,0.2198696
"2017-12-09 10:00:00",13501,"CKVY",14.01,18.72,18.09,18.84,16.99,79.28,82.4,77.63,0.279,12.95,13.66,12.09,0.435,0.648,156,23.11,1.315,280.6611,9.63,0.01462659,0.01592619,0.2484718
"2017-12-09 10:05:00",13502,"CKVY",14.01,17.6,17.83,18.78,16.98,80.9,80.9,76.67,0.271,12.34,13.39,11.31,0.315,0.354,240.6,26.07,1.534,290.17,9.64,0.01462659,0.01592619,0.2484718
"2017-12-09 10:10:00",13503,"CKVY",14,17.23,17.47,17.85,17.17,81.1,81.2,79.63,0.267,12.46,13.08,12.13,0.3,0.305,287.7,56.58,1.315,298.9703,9.64,0.01462659,0.01592619,0.2484718
"2017-12-09 10:15:00",13504,"CKVY",13.99,17.1,17.15,17.66,16.74,81.4,83.2,81.2,0.267,12.71,13.39,12.3,0.468,0.389,242.1,17.32,2.192,307.2474,9.64,0.01753401,0.01883977,0.275319
"2017-12-09 10:20:00",13505,"CKVY",14,16.66,17.04,17.35,16.6,82.7,83.7,81.4,0.266,12.63,13.23,12.16,0.767,0.566,273.1,27.53,2.192,315.597,9.64,0.01753401,0.01883977,0.275319
"2017-12-09 10:25:00",13506,"CKVY",14,17.34,16.97,17.34,16.54,84.3,85.2,82.7,0.279,13,13.51,12.21,0.992,0.891,284.2,18.85,2.411,324.3042,9.64,0.01753401,0.01883977,0.275319
"2017-12-09 10:30:00",13507,"CKVY",13.99,17.46,17.46,17.71,17.28,82.9,84.9,82.8,0.276,13.41,13.9,12.94,1.177,1.068,252.1,12.74,2.192,332.9586,9.64,0.019107,0.02064021,0.2997438
"2017-12-09 10:35:00",13508,"CKVY",13.99,20.8,18.95,20.92,17.46,78.87,83.7,78.87,0.303,14.59,16.27,13.16,0.85,1.049,156.6,65.18,1.315,341.2609,9.64,0.019107,0.02064021,0.2997438
"2017-12-09 10:40:00",13509,"CKVY",13.99,21.6,20.91,21.66,20.37,71.68,78.74,71.68,0.285,13.99,15.24,13.38,0.686,0.77,125.2,16.1,1.315,349.3395,9.64,0.019107,0.02064021,0.2997438
"2017-12-09 10:45:00",13510,"CKVY",13.99,23.4,22.64,23.52,21.6,68.72,71.68,68.07,0.295,14.29,15.11,13.76,0.297,0.502,134.2,27.3,1.315,357.8419,9.64,0.02321353,0.02517653,0.3212059
"2017-12-09 10:50:00",13511,"CKVY",13.99,22.15,22.75,23.7,21.91,72.67,72.67,68.03,0.296,14.3,15.6,13.18,0.375,0.358,31.32,42.62,1.754,365.9924,9.64,0.02321353,0.02517653,0.3212059
"2017-12-09 10:55:00",13512,"CKVY",13.98,21.71,22.36,22.89,21.65,68.92,73.91,68.02,0.275,14.19,15.26,12.88,0.585,0.452,147.6,29.06,2.85,373.7467,9.65,0.02321353,0.02517653,0.3212059
"2017-12-09 11:00:00",13513,"CKVY",13.99,21.59,21.56,22.02,21.16,71.08,71.8,68.95,0.282,13.41,13.96,12.78,0.959,0.744,126.9,17.48,3.069,380.8907,9.65,0.02617008,0.02827193,0.340478
"2017-12-09 11:05:00",13514,"CKVY",13.97,21.22,21.22,21.59,20.6,72.97,74.42,70.08,0.285,13.79,14.7,12.46,1.42,1.184,123.2,17.13,3.288,387.7386,9.65,0.02617008,0.02827193,0.340478
"2017-12-09 11:10:00",13515,"CKVY",13.98,21.28,21.27,21.59,20.97,75.38,75.52,72.83,0.295,14.36,14.99,13.7,1.629,1.529,103,20.13,3.507,394.1625,9.64,0.02617008,0.02827193,0.340478
"2017-12-09 11:15:00",13516,"CKVY",13.98,21.28,21.08,21.46,20.78,77.3,78.13,74.04,0.303,14.61,15.62,14.02,1.948,1.844,93.4,18.19,3.946,399.588,9.64,0.02637349,0.02894576,0.3565931
"2017-12-09 11:20:00",13517,"CKVY",13.98,22.63,21.71,22.7,21.34,76.02,78.67,74.89,0.316,15.42,16.93,14.69,1.821,1.939,97.5,15.71,3.507,404.4991,9.64,0.02637349,0.02894576,0.3565931
"2017-12-09 11:25:00",13518,"CKVY",13.95,22.51,22.46,22.7,22.2,72.75,75.99,71.55,0.3,15.23,16.21,14.52,1.743,1.819,81.7,28.41,3.507,408.828,9.64,0.02637349,0.02894576,0.3565931
"2017-12-09 11:30:00",13519,"CKVY",13.97,24.36,23.28,24.36,22.44,71.82,74.3,69.65,0.32,15.63,16.57,15.04,1.149,1.41,136.1,67.74,2.85,412.8213,9.64,0.0281692,0.03100421,0.3692827
"2017-12-09 11:35:00",13520,"CKVY",13.97,24.66,25.49,26.09,24.36,65.59,73.09,64.63,0.296,16.21,17.65,14.72,1.116,1.008,153.4,41.63,2.85,416.7574,9.64,0.0281692,0.03100421,0.3692827
"2017-12-09 11:40:00",13521,"CKVY",13.97,24.35,24.25,24.6,23.98,69.27,70.06,65.66,0.309,15.43,16,14.69,1.108,1.085,113.3,27.3,3.288,420.9563,9.64,0.0281692,0.03100421,0.3692827
"2017-12-09 11:45:00",13522,"CKVY",13.97,25.34,25.01,25.84,24.23,68.27,70.61,67.38,0.317,16.24,17.08,15.64,1.212,1.181,141.1,68.06,2.411,424.8335,9.64,0.03153651,0.03446662,0.3791215
"2017-12-09 11:50:00",13523,"CKVY",13.97,26.58,25.42,26.58,24.79,67.14,70.4,66.21,0.329,16.61,17.58,16.03,1.544,1.483,184.7,38.27,4.384,428.0672,9.64,0.03153651,0.03446662,0.3791215
"2017-12-09 11:55:00",13524,"CKVY",13.97,25.83,26.04,27.01,25.21,66.48,70.29,64.14,0.315,16.46,17.49,15.82,1.714,1.649,206.8,22.2,3.726,431.0047,9.64,0.03153651,0.03446662,0.3791215
"2017-12-09 12:00:00",13525,"CKVY",13.96,26.32,26.34,26.94,25.64,65.44,66.99,64.07,0.317,16.38,17.36,15.68,2.074,1.881,195.9,25.17,4.822,433.9026,9.64,0.03281676,0.03632057,0.3857993
"2017-12-09 12:05:00",13526,"CKVY",13.97,27.25,26.36,27.5,25.7,63.17,68.19,63.17,0.318,16.78,17.82,16.06,1.778,1.82,218.5,57.4,3.726,436.6157,9.64,0.03281676,0.03632057,0.3857993
"2017-12-09 12:10:00",13527,"CKVY",13.97,26.69,26.98,27.31,26.57,63.69,64.58,62.49,0.313,16.21,16.69,15.94,1.489,1.724,121.5,44.67,3.507,438.6828,9.64,0.03281676,0.03632057,0.3857993
"2017-12-09 12:15:00",13528,"CKVY",13.97,27.19,26.79,27.25,26.32,63.96,65.44,63.31,0.321,16.3,16.91,15.89,1.199,1.351,134.5,30.33,3.069,439.6488,9.64,0.03393852,0.03761277,0.3895395
"2017-12-09 12:20:00",13529,"CKVY",13.97,26.75,27,27.68,26.38,64.69,65.34,62.69,0.319,16.41,17.02,15.86,1.2,1.235,127,37.26,2.63,439.3568,9.64,0.03393852,0.03761277,0.3895395
"2017-12-09 12:25:00",13530,"CKVY",13.98,26.69,26.74,27.13,26.32,65.72,65.72,63.24,0.323,16.35,17.02,15.87,1.035,1.062,68.87,37.28,1.973,436.1902,9.64,0.03393852,0.03761277,0.3895395
"2017-12-09 12:30:00",13531,"CKVY",13.97,28.18,27.4,28.3,26.69,61.63,66.54,61.49,0.322,16.89,17.65,16.43,0.906,0.954,114.6,71.62,1.754,435.0231,9.64,0.03394318,0.03719839,0.3899779
"2017-12-09 12:35:00",13532,"CKVY",13.97,29.17,28.45,29.23,28.05,61.18,61.94,60.35,0.333,16.82,17.7,16.1,0.56,0.762,68.38,59.13,1.973,434.2226,9.64,0.03394318,0.03719839,0.3899779
"2017-12-09 12:40:00",13533,"CKVY",13.97,29.6,29.22,30.03,28.3,58.29,61.52,57.74,0.323,17.09,18,16.42,0.672,0.629,126,39.25,2.411,435.3918,9.64,0.03394318,0.03719839,0.3899779
"2017-12-09 12:45:00",13534,"CKVY",13.97,32.13,30.64,32.13,29.41,54.3,60.18,53.3,0.333,17.28,17.71,16.79,0.47,0.575,188.6,71.1,0.658,434.2742,9.64,0.03583316,0.03896848,0.3869959
"2017-12-09 12:50:00",13535,"CKVY",13.97,30.83,31.76,32.5,30.77,56.88,56.88,53.82,0.331,17.43,18.11,16.5,0.558,0.508,7.554,36.91,2.192,432.5964,9.64,0.03583316,0.03896848,0.3869959
"2017-12-09 12:55:00",13536,"CKVY",13.95,31.63,30.86,31.63,30.39,54.91,56.91,54.71,0.33,16.91,17.57,16.33,0.688,0.593,189.1,28.8,3.507,430.5029,9.64,0.03583316,0.03896848,0.3869959
"2017-12-09 13:00:00",13537,"CKVY",13.96,28.72,29.75,31.63,28.66,57.8,58.11,54.3,0.309,16.17,17.27,15.58,1.234,0.95,277.7,32.78,2.63,428.5298,9.64,0.03617294,0.03946591,0.3811584
"2017-12-09 13:05:00",13538,"CKVY",13.96,30.33,29.39,30.33,28.78,56.43,59.42,56.22,0.322,16.35,16.96,15.79,1.602,1.427,210.7,25.76,3.288,426.3277,9.64,0.03617294,0.03946591,0.3811584
"2017-12-09 13:10:00",13539,"CKVY",13.95,32.12,31.11,32.19,30.27,53.23,57.7,53.23,0.327,17.1,17.69,16.51,1.453,1.529,199.4,23.19,2.411,424.0687,9.64,0.03617294,0.03946591,0.3811584
"2017-12-09 13:15:00",13540,"CKVY",13.95,30.76,32.07,32.99,30.7,55.33,55.98,52.65,0.321,17.27,17.91,16.53,1.231,1.302,254.7,86,3.946,420.7355,9.64,0.03535183,0.03947519,0.3720123
"2017-12-09 13:20:00",13541,"CKVY",13.93,29.46,30,30.89,29.21,56.56,56.63,54.4,0.312,16.03,16.7,15.39,1.348,1.304,354.3,20.11,4.822,416.5394,9.64,0.03535183,0.03947519,0.3720123
"2017-12-09 13:25:00",13542,"CKVY",13.93,30.02,29.97,30.33,29.4,56.77,57.73,56.08,0.32,16.46,16.97,15.9,1.796,1.517,9.27,22.43,5.042,411.1454,9.64,0.03535183,0.03947519,0.3720123
"2017-12-09 13:30:00",13543,"CKVY",13.92,30.14,30.21,30.63,29.89,56.08,58.48,55.39,0.318,16.58,17.68,15.91,2.153,2.051,14.92,20.01,3.507,405.3818,9.64,0.03307942,0.03722079,0.3600243
"2017-12-09 13:35:00",13544,"CKVY",13.93,30.88,30.52,30.94,30.01,56.97,57.94,55.29,0.333,16.92,17.75,16.33,2.135,2.115,274.1,39.35,3.726,399.7989,9.64,0.03307942,0.03722079,0.3600243
"2017-12-09 13:40:00",13545,"CKVY",13.92,31.62,31.82,32.42,30.88,54.08,56.9,54.01,0.325,17.44,18.41,16.86,1.832,2.002,226.7,86,3.288,395.046,9.63,0.03307942,0.03722079,0.3600243
"2017-12-09 13:45:00",13546,"CKVY",13.92,30.63,31.16,31.62,30.57,52.98,56.21,52.98,0.306,16.82,17.75,15.52,1.978,1.843,355.9,21.79,4.165,389.9862,9.63,0.03239422,0.03699631,0.3444361
"2017-12-09 13:50:00",13547,"CKVY",13.9,30.99,30.56,30.99,30.37,54.28,55.25,52.74,0.318,16.05,16.61,15.2,1.966,2.038,12.11,36.4,3.507,384.2584,9.63,0.03239422,0.03699631,0.3444361
"2017-12-09 13:55:00",13548,"CKVY",13.9,30.55,30.82,31.05,30.49,53.83,55.69,52.29,0.31,15.85,16.89,15.24,2.336,2.123,326.8,20.53,4.822,377.4689,9.63,0.03239422,0.03699631,0.3444361
"2017-12-09 14:00:00",13549,"CKVY",13.89,30.99,30.96,31.36,30.55,53.59,55.03,53.28,0.314,16.31,16.74,15.73,2.377,2.329,319,18.69,4.603,370.5956,9.63,0.03024961,0.03497359,0.326633
"2017-12-09 14:05:00",13550,"CKVY",13.88,30.74,30.75,30.99,30.43,54.58,55.65,53.49,0.317,16.31,16.87,15.67,2.719,2.527,321.3,14,4.603,363.8789,9.63,0.03024961,0.03497359,0.326633
"2017-12-09 14:10:00",13551,"CKVY",13.86,31.23,30.98,31.35,30.67,53.1,55.75,53.1,0.314,16.51,17.25,15.87,2.559,2.704,331.6,46.94,3.726,356.9564,9.63,0.03024961,0.03497359,0.326633
"2017-12-09 14:15:00",13552,"CKVY",13.87,31.72,31.47,31.96,30.79,52.17,55.09,51.52,0.315,16.33,17.09,15.59,2.034,2.32,11.9,47.95,3.069,349.5291,9.63,0.02841271,0.03342621,0.3054566
"2017-12-09 14:20:00",13553,"CKVY",13.85,31.22,31.46,31.72,31.22,53.55,53.58,52.17,0.317,16.28,16.69,15.92,1.763,1.864,305.5,22.27,3.507,341.6222,9.63,0.02841271,0.03342621,0.3054566
"2017-12-09 14:25:00",13554,"CKVY",13.86,35.43,33.3,35.43,31.22,49.36,53.99,49.36,0.346,17.72,18.79,16.3,1.137,1.433,75.03,88.1,1.315,333.681,9.63,0.02841271,0.03342621,0.3054566
"2017-12-09 14:30:00",13555,"CKVY",13.86,31.96,33.45,35.61,31.78,53.31,53.31,47.4,0.325,16.92,18.4,16.07,1.453,1.325,294.7,33.92,4.603,325.527,9.63,0.0263758,0.0303422,0.2815199
"2017-12-09 14:35:00",13556,"CKVY",13.85,33.07,32.69,33.19,31.96,53.2,54.26,51.93,0.339,17.49,18.32,16.83,1.006,1.225,291.6,36.78,1.973,317.2639,9.63,0.0263758,0.0303422,0.2815199
"2017-12-09 14:40:00",13557,"CKVY",13.84,32.88,33.22,33.62,32.82,52.06,53.16,50.52,0.329,17.24,17.94,16.75,1.34,1.097,309.3,51.86,3.288,308.3409,9.63,0.0263758,0.0303422,0.2815199
"2017-12-09 14:45:00",13558,"CKVY",13.84,32.94,32.54,32.94,32.26,53.95,54.53,51.75,0.342,17.49,18.1,16.82,1.165,1.307,283.8,32.4,2.85,298.9721,9.63,0.02313939,0.02641964,0.2551838
"2017-12-09 14:50:00",13559,"CKVY",13.83,32.57,33.05,33.43,32.45,52.75,54.43,51.61,0.33,17.65,18.52,16.68,1.499,1.319,284.9,24.05,3.288,289.6849,9.63,0.02313939,0.02641964,0.2551838
"2017-12-09 14:55:00",13560,"CKVY",13.82,33.24,33.13,33.68,32.51,50.68,53.91,50.68,0.325,17.57,18.1,16.93,1.608,1.589,300.3,28.73,3.288,280.396,9.62,0.02313939,0.02641964,0.2551838
"2017-12-09 15:00:00",13561,"CKVY",13.82,33.05,32.91,33.31,32.56,51.26,53.08,50.65,0.327,17.13,17.68,16.61,1.656,1.599,285.3,21.81,3.507,271.0963,9.62,0.02046273,0.02398485,0.226727
"2017-12-09 15:05:00",13562,"CKVY",13.79,32.87,32.9,33.18,32.62,52.22,53.22,50.95,0.33,17.11,17.91,16.59,1.702,1.74,298,12.43,3.946,261.2057,9.62,0.02046273,0.02398485,0.226727
"2017-12-09 15:10:00",13563,"CKVY",13.8,33.05,33,33.3,32.74,51.95,53.53,51.91,0.331,17.52,18.23,17.13,2.019,1.881,280,14.93,3.946,251.0297,9.62,0.02046273,0.02398485,0.226727
"2017-12-09 15:15:00",13564,"CKVY",13.8,32.68,32.9,33.24,32.56,52.46,53.94,51.88,0.329,17.44,18.29,17.06,2.217,2.104,285.8,9.71,4.384,240.8951,9.62,0.01761684,0.02148125,0.1963238
"2017-12-09 15:20:00",13565,"CKVY",13.8,33.1,32.97,33.29,32.67,52.32,53.73,52.01,0.334,17.59,18.31,17.03,2.127,2.152,313,26.78,3.288,230.3993,9.62,0.01761684,0.02148125,0.1963238
"2017-12-09 15:25:00",13566,"CKVY",13.79,32.42,32.77,33.16,32.36,53.93,54.45,52.32,0.335,17.69,18.01,17.4,2.248,2.153,6.012,21.6,4.603,219.451,9.62,0.01761684,0.02148125,0.1963238
"2017-12-09 15:30:00",13567,"CKVY",13.79,31.98,32.37,32.67,31.92,54.37,55.03,53.41,0.332,17.66,18.23,17.2,2.552,2.383,5.599,12.2,4.603,207.9226,9.62,0.01434386,0.01831293,0.164196
"2017-12-09 15:35:00",13568,"CKVY",13.79,32.16,32.15,32.29,32.04,54.71,54.95,53.79,0.336,17.58,17.9,17.23,2.971,2.716,16.92,9,4.603,196.3577,9.61,0.01434386,0.01831293,0.164196
"2017-12-09 15:40:00",13569,"CKVY",13.79,32.22,32.04,32.28,31.79,54.16,55.88,54.13,0.334,17.71,18.18,17.35,3.069,3.113,357.9,11.24,4.603,185.11,9.61,0.01434386,0.01831293,0.164196
"2017-12-09 15:45:00",13570,"CKVY",13.78,32.1,32.01,32.22,31.85,54.92,55.19,53.85,0.337,17.47,17.84,17.11,2.964,3.085,9.82,11.6,4.384,174.2632,9.61,0.01164232,0.01614023,0.1310218
"2017-12-09 15:50:00",13571,"CKVY",13.79,31.91,32.09,32.29,31.85,53.92,55.23,53.31,0.328,17.43,18.01,16.82,2.796,2.871,354.4,14.66,3.507,163.582,9.61,0.01164232,0.01614023,0.1310218
"2017-12-09 15:55:00",13572,"CKVY",13.8,31.73,31.87,32.04,31.67,53.72,54.92,53.27,0.325,17.15,17.66,16.67,2.861,2.754,334.6,10.1,4.384,153.2429,9.61,0.01164232,0.01614023,0.1310218
"2017-12-09 16:00:00",13573,"CKVY",13.83,31.42,31.52,31.73,31.23,56.6,56.6,53.75,0.338,17.36,17.78,16.82,3.106,2.945,351.9,13.47,5.042,143.2134,9.6,0.008401969,0.01256133,0.09745521
"2017-12-09 16:05:00",13574,"CKVY",13.51,30.93,31.16,31.54,30.86,56.7,56.7,55.95,0.332,17.42,17.89,17.09,3.574,3.328,334.8,8.63,5.48,133.2035,9.6,0.008401969,0.01256133,0.09745521
"2017-12-09 16:10:00",13575,"CKVY",13.44,30.74,30.81,30.93,30.68,57.59,58.69,56.77,0.334,17.66,18.12,17.27,3.774,3.706,348.6,13.23,6.576,122.7837,9.6,0.008401969,0.01256133,0.09745521
"2017-12-09 16:15:00",13576,"CKVY",13.32,30.37,30.6,30.8,30.31,59.04,59.1,57.53,0.338,17.76,18.02,17.51,3.821,3.813,342.2,12.28,6.576,111.9408,9.6,0.005955246,0.01037353,0.06459652
"2017-12-09 16:20:00",13577,"CKVY",13.33,30.06,30.26,30.49,30,60.27,60.27,58.62,0.34,17.72,17.99,17.49,3.498,3.706,338.4,7.873,3.946,101.1886,9.59,0.005955246,0.01037353,0.06459652
"2017-12-09 16:25:00",13578,"CKVY",13.31,29.69,29.98,30.18,29.69,59.93,60.51,59.65,0.333,17.8,18.04,17.4,3.125,3.285,353.3,10.3,4.384,90.96352,9.59,0.005955246,0.01037353,0.06459652
"2017-12-09 16:30:00",13579,"CKVY",13.22,28.7,29.33,29.69,28.58,61.03,61.03,59.55,0.326,17.18,17.61,16.82,3.381,3.193,351.6,10.52,5.699,81.28699,9.59,0.002390792,0.006089936,0.03507953
"2017-12-09 16:35:00",13580,"CKVY",13.14,27.4,27.97,28.7,27.4,64.66,64.87,61.06,0.327,17.13,17.43,16.83,3.685,3.582,330.4,15.91,5.918,64.16013,9.59,0.002390792,0.006089936,0.03507953
"2017-12-09 16:40:00",13581,"CKVY",13.11,25.43,25.82,27.34,25.3,70.91,70.95,64.66,0.331,17.12,17.38,16.71,4.043,3.906,305.9,9.04,5.042,43.38094,9.58,0.002390792,0.006089936,0.03507953
"2017-12-09 16:45:00",13582,"CKVY",13.08,24.75,25.28,25.61,24.75,70.33,70.98,69.85,0.319,16.98,17.39,16.42,3.751,3.938,313.8,3.706,4.384,24.91615,9.58,-0.002866161,-0.0001591746,0.01584913
"2017-12-09 16:50:00",13583,"CKVY",13.05,24.19,24.49,24.81,24.13,71.46,71.53,70.36,0.317,16.4,16.63,16.21,3.469,3.591,315.3,3.455,3.726,16.53972,9.58,-0.002866161,-0.0001591746,0.01584913
"2017-12-09 16:55:00",13584,"CKVY",13.03,24.07,24.22,24.38,24.07,72.49,72.49,71.5,0.32,16.49,16.69,16.26,2.836,3.157,322.2,8.2,2.85,14.03123,9.57,-0.002866161,-0.0001591746,0.01584913
"2017-12-09 17:00:00",13585,"CKVY",13.01,24.57,24.3,24.63,24.07,72.43,73.12,72.43,0.326,16.83,17.15,16.53,2.309,2.553,316.9,9.64,2.411,11.37785,9.57,-0.0008710262,-0.0008100208,0.006144161
"2017-12-09 17:05:00",13586,"CKVY",13,24.51,24.44,24.63,24.26,72.33,72.78,72.12,0.325,16.85,17.04,16.66,2.085,2.167,323.7,6.49,2.63,8.680726,9.57,-0.0008710262,-0.0008100208,0.006144161
"2017-12-09 17:10:00",13587,"CKVY",12.97,24.46,24.41,24.64,24.09,71.93,72.48,71.86,0.322,16.73,16.94,16.42,2.277,2.167,334.1,2.38,2.85,6.038535,9.56,-0.0008710262,-0.0008100208,0.006144161
"2017-12-09 17:15:00",13588,"CKVY",12.98,24.03,24.28,24.52,23.9,71.21,71.93,71.14,0.313,16.41,16.73,15.99,2.43,2.354,347.5,9.13,3.069,3.63814,9.56,-0.001881287,-0.002173178,0.0009640999
"2017-12-09 17:20:00",13589,"CKVY",12.97,23.35,23.94,24.15,23.29,69.88,71.14,69.43,0.299,15.65,16.1,14.9,2.608,2.513,348,4.741,3.946,1.75669,9.56,-0.001881287,-0.002173178,0.0009640999
"2017-12-09 17:25:00",13590,"CKVY",12.96,23.97,23.5,24.04,22.92,70.19,72.18,69.84,0.308,15.51,15.95,14.97,2.986,2.726,350.2,7.021,5.042,0.6259874,9.56,-0.001881287,-0.002173178,0.0009640999
"2017-12-09 17:30:00",13591,"CKVY",12.95,23.91,24.09,24.28,23.79,69.95,70.26,69.47,0.306,15.65,15.9,15.33,3.627,3.336,341,6.964,5.918,0.1510087,9.55,-0.001270349,-0.001308628,2.5E-007
"2017-12-09 17:35:00",13592,"CKVY",12.93,23.92,23.92,24.16,23.73,69.99,70.12,69.57,0.307,15.53,15.73,15.34,4.01,3.832,345.8,5.411,4.822,0.01803714,9.55,-0.001270349,-0.001308628,2.5E-007
"2017-12-09 17:40:00",13593,"CKVY",12.94,23.43,23.67,23.92,23.37,70.68,70.75,69.85,0.303,15.38,15.58,15.15,3.998,4.056,346.4,4.836,4.603,0,9.55,-0.001270349,-0.001308628,2.5E-007
"2017-12-09 17:45:00",13594,"CKVY",12.93,22.87,23.24,23.55,22.75,71.65,71.65,70.61,0.3,15.23,15.43,14.95,3.861,3.912,341.9,5.398,5.699,0,9.55,-0.0004763678,-0.0002819672,2.5E-007
"2017-12-09 17:50:00",13595,"CKVY",12.93,22.69,22.75,23,22.5,73.23,73.23,71.68,0.305,15.24,15.41,15.03,3.662,3.768,347.3,4.086,5.042,0,9.55,-0.0004763678,-0.0002819672,2.5E-007
"2017-12-09 17:55:00",13596,"CKVY",12.93,23.06,22.99,23.25,22.57,72.34,73.43,72.27,0.306,15.59,15.76,15.29,3.662,3.668,335.4,4.777,4.603,0,9.55,-0.0004763678,-0.0002819672,2.5E-007
"2017-12-09 18:00:00",13597,"CKVY",12.92,21.59,22.4,23.19,21.46,74.47,74.51,72.13,0.296,15.11,15.61,14.6,3.402,3.545,320.1,4.268,4.165,0,9.55,-0.0007996471,-0.0007041264,2.5E-007
"2017-12-09 18:05:00",13598,"CKVY",12.91,20.17,21.06,21.59,20.1,75.03,75.85,74.47,0.28,14.44,14.86,13.47,3.403,3.399,318.2,3.609,3.946,0,9.55,-0.0007996471,-0.0007041264,2.5E-007
"2017-12-09 18:10:00",13599,"CKVY",12.91,18.32,19.3,20.1,18.32,79.36,79.36,74.96,0.274,13.45,14.06,12.86,3.446,3.422,315.4,5.106,4.384,0,9.55,-0.0007996471,-0.0007041264,2.5E-007
"2017-12-09 18:15:00",13600,"CKVY",12.91,19.12,18.89,19.31,18.19,80.3,81.9,79.4,0.287,13.97,14.55,12.97,3.78,3.608,314.2,4.966,4.822,0,9.55,-0.001122544,-0.00115208,2.5E-007
"2017-12-09 18:20:00",13601,"CKVY",12.91,19.87,19.58,20.05,19,79.37,80.7,79.37,0.293,14.47,14.85,13.96,3.791,3.779,322,4.172,3.946,0,9.55,-0.001122544,-0.00115208,2.5E-007
"2017-12-09 18:25:00",13602,"CKVY",12.9,18.88,18.86,19.93,18.32,82.1,82.2,78.21,0.291,13.66,14.54,12.86,3.573,3.677,323.1,7.249,3.726,0,9.55,-0.001122544,-0.00115208,2.5E-007
"2017-12-09 18:30:00",13603,"CKVY",12.89,19.75,19.47,19.75,18.88,80.7,82.3,80.6,0.296,14.69,15,14.33,3.313,3.394,331.1,3.748,4.384,0,9.55,-0.00118977,-0.001243529,2.5E-007
"2017-12-09 18:35:00",13604,"CKVY",12.89,19.69,19.71,19.87,19.57,80.6,80.8,80.3,0.295,14.69,14.89,14.52,3.194,3.284,338.6,5.504,3.946,0,9.54,-0.00118977,-0.001243529,2.5E-007
"2017-12-09 18:40:00",13605,"CKVY",12.89,19.26,19.56,19.75,19.13,80.9,80.9,80.3,0.291,14.55,14.77,14.17,2.717,2.998,334.4,8.9,2.411,0,9.54,-0.00118977,-0.001243529,2.5E-007
"2017-12-09 18:45:00",13606,"CKVY",12.88,19.44,19.3,19.51,19.07,81.3,81.8,80.8,0.295,14.55,14.81,14.26,2.309,2.527,332.2,7.477,3.069,0,9.54,-0.001595343,-0.00178799,2.5E-007
"2017-12-09 18:50:00",13607,"CKVY",12.88,18.77,19.3,19.57,18.7,81.4,81.4,80.7,0.287,14.46,14.79,13.9,2.323,2.25,327.2,6.113,4.165,0,9.54,-0.001595343,-0.00178799,2.5E-007
"2017-12-09 18:55:00",13608,"CKVY",12.88,18.9,18.86,19.08,18.64,82.6,83,81.4,0.293,14.4,14.72,13.96,2.788,2.559,334.6,5.816,4.384,0,9.54,-0.001595343,-0.00178799,2.5E-007
"2017-12-09 19:00:00",13609,"CKVY",12.87,19.33,19.24,19.39,18.9,81.9,82.8,81.8,0.296,14.73,14.91,14.46,2.989,2.942,340.8,5.192,3.946,0,9.55,-0.001852797,-0.00215431,2.5E-007
"2017-12-09 19:05:00",13610,"CKVY",12.87,19.76,19.55,19.82,19.33,81,82,81,0.298,14.86,15.02,14.64,2.668,2.858,0.405,10.1,2.85,0,9.55,-0.001852797,-0.00215431,2.5E-007
"2017-12-09 19:10:00",13611,"CKVY",12.86,19.82,19.66,19.82,19.45,80.9,81.1,80.3,0.298,14.7,14.94,14.41,2.17,2.409,24.72,10.87,2.63,0,9.55,-0.001852797,-0.00215431,2.5E-007
"2017-12-09 19:15:00",13612,"CKVY",12.86,20.13,20.05,20.26,19.7,79.6,80.9,79.57,0.297,14.94,15.14,14.72,1.994,2.053,27.36,7.372,3.507,0,9.55,-0.001935935,-0.002271023,2.5E-007
"2017-12-09 19:20:00",13613,"CKVY",12.86,20.01,20.13,20.32,19.89,79.74,79.74,79.26,0.296,14.81,15.02,14.6,1.706,1.901,21.25,5.001,3.069,0,9.55,-0.001935935,-0.002271023,2.5E-007
"2017-12-09 19:25:00",13614,"CKVY",12.84,20.08,19.99,20.14,19.89,80,80.2,79.67,0.298,14.8,15,14.66,1.461,1.527,39.38,8.67,1.754,0,9.55,-0.001935935,-0.002271023,2.5E-007
"2017-12-09 19:30:00",13615,"CKVY",12.85,18.29,19.34,20.2,18.29,81.8,82,79.03,0.282,14.26,15.01,13.65,1.079,1.256,151,51.79,2.63,0,9.55,-0.002635428,-0.003359697,2.5E-007
"2017-12-09 19:35:00",13616,"CKVY",12.85,17.11,17.44,18.29,17.05,85.5,85.6,81.8,0.28,13.52,13.66,13.36,1.357,1.196,210.1,10.09,2.85,0,9.55,-0.002635428,-0.003359697,2.5E-007
"2017-12-09 19:40:00",13617,"CKVY",12.83,16.8,16.92,17.17,16.62,86.6,86.6,85.4,0.28,13.45,13.6,13.3,1.27,1.387,194.3,15.69,1.754,0,9.55,-0.002635428,-0.003359697,2.5E-007
"2017-12-09 19:45:00",13618,"CKVY",12.84,16.43,16.67,16.8,16.43,87.2,87.8,86.6,0.278,13.56,13.81,13.28,1.131,1.215,139.9,40.3,1.534,0,9.55,-0.002843747,-0.003761003,2.5E-007
"2017-12-09 19:50:00",13619,"CKVY",12.84,15.94,16.42,16.56,15.88,87.2,88.1,87.2,0.272,13.43,13.66,12.74,0.628,0.821,112.6,46.07,1.973,0,9.55,-0.002843747,-0.003761003,2.5E-007
"2017-12-09 19:55:00",13620,"CKVY",12.83,14.82,15.19,16,14.7,88.8,88.8,86.9,0.264,12.17,12.86,11.88,0.844,0.699,99.8,14.51,2.192,0,9.55,-0.002843747,-0.003761003,2.5E-007
"2017-12-09 20:00:00",13621,"CKVY",12.83,15.01,14.81,15.07,14.58,90.5,90.6,88.8,0.271,12.37,12.8,12.01,1.174,1.023,86,10.44,2.192,0,9.55,-0.003143926,-0.004370638,2.5E-007
"2017-12-09 20:05:00",13622,"CKVY",12.83,15.63,15.32,15.69,14.95,90.6,90.7,90.5,0.278,13.07,13.42,12.68,1.484,1.34,80.1,2.577,1.973,0,9.55,-0.003143926,-0.004370638,2.5E-007
"2017-12-09 20:10:00",13623,"CKVY",12.83,15.94,15.94,16.19,15.57,88.9,90.6,88.8,0.277,13.53,13.74,13.17,1.595,1.566,95.2,26.02,2.63,0,9.55,-0.003143926,-0.004370638,2.5E-007
"2017-12-09 20:15:00",13624,"CKVY",12.82,15.7,15.68,15.94,15.51,89.9,89.9,88.7,0.277,13.13,13.31,12.87,1.913,1.716,170.9,6.516,3.288,0,9.55,-0.002615184,-0.003376927,2.5E-007
"2017-12-09 20:20:00",13625,"CKVY",12.82,16.13,15.97,16.19,15.64,88.8,90,88.8,0.279,13.45,13.61,13.21,2.229,2.093,173.2,5.499,3.069,0,9.55,-0.002615184,-0.003376927,2.5E-007
"2017-12-09 20:25:00",13626,"CKVY",12.81,15.64,15.96,16.19,15.51,88.2,88.8,88.1,0.271,13.11,13.45,12.63,2.456,2.327,140.5,10.36,2.63,0,9.55,-0.002615184,-0.003376927,2.5E-007
"2017-12-09 20:30:00",13627,"CKVY",12.82,14.71,15.09,15.7,14.53,89.3,89.3,88.1,0.264,12.35,12.83,11.9,2.338,2.412,116.7,5.896,3.069,0,9.55,-0.002108785,-0.00255674,2.5E-007
"2017-12-09 20:35:00",13628,"CKVY",12.81,14.9,14.8,15.02,14.59,89.5,89.9,89.3,0.267,12.32,12.54,12,2.259,2.334,124.9,5.622,3.069,0,9.55,-0.002108785,-0.00255674,2.5E-007
"2017-12-09 20:40:00",13629,"CKVY",12.81,14.72,14.82,14.96,14.72,89.5,89.6,89.3,0.265,12.29,12.44,12.18,1.837,2.059,129.6,3.81,1.534,0,9.55,-0.002108785,-0.00255674,2.5E-007
"2017-12-09 20:45:00",13630,"CKVY",12.8,14.72,14.71,14.84,14.59,89.7,89.8,89.5,0.265,12.22,12.38,12.06,1.299,1.581,139.1,1.776,1.096,0,9.55,-0.002235061,-0.00277007,2.5E-007
"2017-12-09 20:50:00",13631,"CKVY",12.81,14.97,14.73,14.97,14.47,90.9,90.9,89.6,0.272,12.36,12.79,12.03,0.782,1.009,171.3,17.09,1.315,0,9.55,-0.002235061,-0.00277007,2.5E-007
"2017-12-09 20:55:00",13632,"CKVY",12.8,14.72,14.89,15.03,14.66,90.5,91.1,90.5,0.267,12.69,12.88,12.38,0.469,0.601,193.9,0.028,0,0,9.55,-0.002235061,-0.00277007,2.5E-007
"2017-12-09 21:00:00",13633,"CKVY",12.8,14.53,14.6,14.78,14.47,90.7,90.7,90.3,0.266,12.31,12.49,12.14,0.239,0.349,193.8,0.061,0,0,9.55,-0.003290109,-0.004697146,2.5E-007
"2017-12-09 21:05:00",13634,"CKVY",12.79,14.9,14.68,14.97,14.47,91.1,91.2,90.7,0.271,12.54,12.85,12.27,0,0.112,193.8,0.089,0,0,9.55,-0.003290109,-0.004697146,2.5E-007
"2017-12-09 21:10:00",13635,"CKVY",12.79,15.09,14.96,15.09,14.78,90.9,91.2,90.9,0.273,12.82,12.95,12.64,0,0,0,0,0,0,9.55,-0.003290109,-0.004697146,2.5E-007
"2017-12-09 21:15:00",13636,"CKVY",12.79,14.84,15.07,15.21,14.78,90.4,91,90.3,0.268,12.86,13.04,12.46,0.01,0,12.02,0.009,0.658,0,9.55,-0.004034034,-0.006403197,2.5E-007
"2017-12-09 21:20:00",13637,"CKVY",12.79,15.03,15.07,15.34,14.84,90.4,90.9,90.1,0.271,12.77,13.15,12.48,0.039,0.037,12.05,0.086,0.877,0,9.55,-0.004034034,-0.006403197,2.5E-007
"2017-12-09 21:25:00",13638,"CKVY",12.79,15.21,15.1,15.28,14.9,90,90.6,89.7,0.272,12.73,13.02,12.42,0.248,0.136,22.94,10.31,1.315,0,9.55,-0.004034034,-0.006403197,2.5E-007
"2017-12-09 21:30:00",13639,"CKVY",12.78,15.34,15.41,15.65,15.15,89,90.2,89,0.27,12.96,13.26,12.56,0.326,0.313,12.51,15.86,1.096,0,9.55,-0.003904842,-0.006046918,2.5E-007
"2017-12-09 21:35:00",13640,"CKVY",12.77,15.65,15.36,15.65,15.09,89.6,89.7,88.7,0.276,12.73,13.14,12.37,0.352,0.307,314.8,26.8,0.658,0,9.55,-0.003904842,-0.006046918,2.5E-007
"2017-12-09 21:40:00",13641,"CKVY",12.77,15.65,15.69,15.83,15.52,88.5,89.7,88.3,0.272,13.01,13.28,12.72,0.392,0.351,265.4,14.18,1.534,0,9.55,-0.003904842,-0.006046918,2.5E-007
"2017-12-09 21:45:00",13642,"CKVY",12.77,15.71,15.59,15.71,15.46,89,89.1,88.4,0.275,12.85,13.06,12.67,0.554,0.452,265.9,6.553,1.096,0,9.55,-0.003680286,-0.005490012,2.5E-007
"2017-12-09 21:50:00",13643,"CKVY",12.75,15.65,15.66,15.77,15.46,89.1,89.2,88.7,0.274,12.99,13.15,12.75,0.505,0.551,271.6,0.141,0.438,0,9.55,-0.003680286,-0.005490012,2.5E-007
"2017-12-09 21:55:00",13644,"CKVY",12.76,14.78,15.29,15.71,14.72,87.9,89.2,87.9,0.261,12.5,13.08,11.78,0.256,0.409,278.5,24.01,0,0,9.55,-0.003680286,-0.005490012,2.5E-007
"2017-12-09 22:00:00",13645,"CKVY",12.76,14.84,14.79,14.9,14.72,89.8,89.8,87.9,0.267,12.14,12.44,11.79,0.005,0.131,19.64,1.199,0,0,9.55,-0.003653653,-0.00545438,2.5E-007
"2017-12-09 22:05:00",13646,"CKVY",12.76,14.84,14.73,14.9,14.53,91.3,91.3,89.8,0.271,12.39,12.77,12.16,0.045,0.004,141.3,22.18,0.877,0,9.55,-0.003653653,-0.00545438,2.5E-007
"2017-12-09 22:10:00",13647,"CKVY",12.75,14.84,14.82,14.97,14.53,92,92.2,91.3,0.273,12.87,13.1,12.57,0.507,0.243,178,24.82,2.411,0,9.55,-0.003653653,-0.00545438,2.5E-007
"2017-12-09 22:15:00",13648,"CKVY",12.75,14.29,14.43,14.91,14.22,91.3,92,90.2,0.265,12.27,13.01,11.89,1.199,0.855,234.3,4.221,2.411,0,9.55,-0.003595164,-0.005366539,2.5E-007
"2017-12-09 22:20:00",13649,"CKVY",12.75,14.23,14.26,14.35,14.1,92.7,92.8,91.3,0.268,12.42,12.62,12.09,1.596,1.445,196.9,16.37,1.973,0,9.55,-0.003595164,-0.005366539,2.5E-007
"2017-12-09 22:25:00",13650,"CKVY",12.75,14.11,14.07,14.23,13.92,93,93,92.5,0.267,12.34,12.5,12.2,1.805,1.7,163.6,12.06,2.63,0,9.55,-0.003595164,-0.005366539,2.5E-007
"2017-12-09 22:30:00",13651,"CKVY",12.75,14.17,14.12,14.29,13.98,92.9,93.2,92.8,0.268,12.46,12.59,12.29,1.845,1.82,179.4,3.585,3.069,0,9.55,-0.002487306,-0.00318412,2.5E-007
"2017-12-09 22:35:00",13652,"CKVY",12.74,14.05,14.06,14.29,13.86,92,92.9,91.9,0.264,12.22,12.58,12,1.91,1.868,176.2,10.73,2.411,0,9.55,-0.002487306,-0.00318412,2.5E-007
"2017-12-09 22:40:00",13653,"CKVY",12.73,14.23,14.11,14.29,13.98,91.1,92,91.1,0.263,12.1,12.26,11.88,1.94,1.876,171.7,11.68,4.822,0,9.55,-0.002487306,-0.00318412,2.5E-007
"2017-12-09 22:45:00",13654,"CKVY",12.72,13.92,14.01,14.36,13.8,90.4,91.1,89.9,0.258,11.72,12.22,11.4,2.068,2.05,158.7,10.39,3.946,0,9.55,-0.002276475,-0.002842103,2.5E-007
"2017-12-09 22:50:00",13655,"CKVY",12.73,13.24,13.54,13.92,13.18,90.9,90.9,90.1,0.252,11.26,11.64,10.96,2.286,2.135,138.6,9.46,2.85,0,9.55,-0.002276475,-0.002842103,2.5E-007
"2017-12-09 22:55:00",13656,"CKVY",12.73,12.99,13.03,13.37,12.81,91.5,91.5,90.7,0.251,10.9,11.24,10.67,2.173,2.323,117.2,7.21,2.63,0,9.55,-0.002276475,-0.002842103,2.5E-007
"2017-12-09 23:00:00",13657,"CKVY",12.73,13.12,13.03,13.12,12.93,91.9,92,91.5,0.253,11.11,11.24,10.92,1.685,1.916,112.1,8.93,1.973,0,9.55,-0.002094528,-0.002571402,2.5E-007
"2017-12-09 23:05:00",13658,"CKVY",12.73,13.24,13.14,13.37,12.99,92.3,92.3,91.8,0.256,11.25,11.55,11.06,1.484,1.573,127,4.077,2.63,0,9.55,-0.002094528,-0.002571402,2.5E-007
"2017-12-09 23:10:00",13659,"CKVY",12.72,13.49,13.37,13.49,13.18,92.3,92.4,92.1,0.259,11.53,11.68,11.33,1.527,1.501,122,3.576,2.192,0,9.55,-0.002094528,-0.002571402,2.5E-007
"2017-12-09 23:15:00",13660,"CKVY",12.73,13.67,13.59,13.74,13.37,92.3,92.6,92.3,0.261,11.81,11.98,11.55,1.888,1.676,132.6,12.65,2.63,0,9.55,-0.00245496,-0.003156796,2.5E-007
"2017-12-09 23:20:00",13661,"CKVY",12.72,13.12,13.4,13.67,13.12,91.6,92.3,91.5,0.252,11.46,11.86,11.12,2.211,2.089,160.2,4.633,3.069,0,9.55,-0.00245496,-0.003156796,2.5E-007
"2017-12-09 23:25:00",13662,"CKVY",12.71,13.24,13.11,13.3,12.99,92.4,92.5,91.5,0.256,11.18,11.5,10.98,2.359,2.28,143.3,7.693,2.63,0,9.55,-0.00245496,-0.003156796,2.5E-007
"2017-12-09 23:30:00",13663,"CKVY",12.71,12.68,13.05,13.3,12.62,91.7,92.6,91.7,0.248,11.21,11.54,10.69,2.407,2.381,119.2,17.2,2.85,0,9.55,-0.002060369,-0.002511758,2.5E-007
"2017-12-09 23:35:00",13664,"CKVY",12.71,12.56,12.68,12.87,12.5,92.1,92.3,91.6,0.247,10.82,11.02,10.58,2.404,2.39,103.4,7.897,3.288,0,9.55,-0.002060369,-0.002511758,2.5E-007
"2017-12-09 23:40:00",13665,"CKVY",12.71,12.99,12.75,12.99,12.5,92.5,92.5,92.1,0.253,10.95,11.23,10.64,2.519,2.48,95.9,3.508,3.288,0,9.55,-0.002060369,-0.002511758,2.5E-007
"2017-12-09 23:45:00",13666,"CKVY",12.7,13,12.94,13.18,12.81,91.6,92.5,91.5,0.251,11.01,11.21,10.85,2.564,2.543,91.7,2.495,2.85,0,9.55,-0.001933084,-0.002321166,2.5E-007
"2017-12-09 23:50:00",13667,"CKVY",12.7,13.92,13.61,13.99,13.06,91.5,92,91.4,0.261,11.66,11.96,11.08,2.436,2.513,90.6,4.203,2.411,0,9.55,-0.001933084,-0.002321166,2.5E-007
"2017-12-09 23:55:00",13668,"CKVY",12.69,14.23,14.18,14.36,13.86,90.1,91.4,90.1,0.261,12.01,12.22,11.8,2.12,2.31,91.7,1.862,2.63,0,9.55,-0.001933084,-0.002321166,2.5E-007
"2017-12-10 00:00:00",13669,"CKVY",12.68,12.69,13.08,14.23,12.62,89.7,90.2,87.3,0.243,10.4,11.86,9.71,1.576,1.851,235.7,26.7,2.192,0,9.55,-0.002052513,-0.002499798,2.5E-007
"2017-12-10 00:05:00",13670,"CKVY",12.68,11.63,11.78,12.62,11.32,91.3,91.4,89.1,0.235,9.35,10.17,8.78,1.531,1.561,244.1,4.889,2.63,0,9.55,-0.002052513,-0.002499798,2.5E-007
"2017-12-10 00:10:00",13671,"CKVY",12.69,12.19,11.93,12.38,11.57,93,93,91.4,0.246,10.1,10.72,9.55,1.551,1.495,246.4,3.534,2.192,0,9.55,-0.002052513,-0.002499798,2.5E-007
"2017-12-10 00:15:00",13672,"CKVY",12.68,12.01,12.16,12.31,12.01,92.9,93.1,92.9,0.244,10.52,10.68,10.33,1.984,1.774,246.8,3.409,2.411,0,9.55,-0.002307492,-0.002951429,2.5E-007
"2017-12-10 00:20:00",13673,"CKVY",12.68,11.88,11.84,12.13,11.63,92.2,92.9,92,0.241,10.04,10.46,9.77,1.984,1.942,234,4.856,2.63,0,9.55,-0.002307492,-0.002951429,2.5E-007
"2017-12-10 00:25:00",13674,"CKVY",12.68,11.58,11.87,12.07,11.51,91.5,92.5,91.5,0.235,10.04,10.3,9.52,2.096,2.047,228,0.324,2.63,0,9.55,-0.002307492,-0.002951429,2.5E-007
"2017-12-10 00:30:00",13675,"CKVY",12.67,11.27,11.56,11.76,11.27,92.3,92.7,91.5,0.234,9.78,10.06,9.47,2.072,2.114,236.9,0.906,2.85,0,9.55,-0.002075464,-0.002566072,2.5E-007
"2017-12-10 00:35:00",13676,"CKVY",12.66,11.27,11.2,11.27,11.08,92.9,92.9,92.3,0.236,9.46,9.62,9.29,1.834,2.016,239.4,0.692,1.754,0,9.55,-0.002075464,-0.002566072,2.5E-007
"2017-12-10 00:40:00",13677,"CKVY",12.67,10.83,10.92,11.27,10.65,91.8,93,91.7,0.228,9.12,9.64,8.73,1.122,1.464,240,0.028,0,0,9.55,-0.002075464,-0.002566072,2.5E-007
"2017-12-10 00:45:00",13678,"CKVY",12.67,11.52,11.01,11.52,10.71,93.6,93.6,91.7,0.24,9.24,10.02,8.79,0.61,0.785,184.9,47.02,1.096,0,9.55,-0.002366701,-0.003079282,2.5E-007
"2017-12-10 00:50:00",13679,"CKVY",12.66,11.39,11.4,11.64,11.27,93.5,93.8,93.3,0.239,9.9,10.19,9.72,0.52,0.522,115.6,8.38,1.534,0,9.55,-0.002366701,-0.003079282,2.5E-007
"2017-12-10 00:55:00",13680,"CKVY",12.66,11.64,11.48,11.7,11.27,93.7,93.9,93.5,0.242,10.03,10.27,9.77,1.042,0.773,100.7,4.328,1.973,0,9.55,-0.002366701,-0.003079282,2.5E-007
"2017-12-10 01:00:00",13681,"CKVY",12.66,11.21,11.39,11.64,11.15,92.8,93.8,92.8,0.235,9.84,10.19,9.46,1.397,1.261,85.5,6.389,1.973,0,9.55,-0.002824106,-0.003920091,2.5E-007
"2017-12-10 01:05:00",13682,"CKVY",12.66,11.27,11.28,11.39,11.15,93.3,93.3,92.8,0.237,9.66,9.84,9.47,1.408,1.45,78.28,6.689,1.973,0,9.55,-0.002824106,-0.003920091,2.5E-007
"2017-12-10 01:10:00",13683,"CKVY",12.64,11.39,11.27,11.39,11.08,93.9,93.9,93.2,0.24,9.74,9.98,9.55,1.152,1.29,91.4,2.391,1.315,0,9.55,-0.002824106,-0.003920091,2.5E-007
"2017-12-10 01:15:00",13684,"CKVY",12.64,11.52,11.48,11.64,11.27,94.4,94.4,93.8,0.242,10.13,10.34,9.89,0.659,0.922,92.3,0.117,0.658,0,9.55,-0.002548077,-0.00338902,2.5E-007
"2017-12-10 01:20:00",13685,"CKVY",12.64,11.64,11.47,11.64,11.21,94.3,94.4,94,0.243,10.12,10.34,9.84,0.421,0.465,150.7,64.84,1.315,0,9.55,-0.002548077,-0.00338902,2.5E-007
"2017-12-10 01:25:00",13686,"CKVY",12.64,11.95,11.57,12.01,11.33,94,94.3,93.9,0.246,10.19,10.62,9.91,0.578,0.435,200.5,31.5,3.507,0,9.55,-0.002548077,-0.00338902,2.5E-007
"2017-12-10 01:30:00",13687,"CKVY",12.63,10.65,11.56,12.2,10.65,91,94.1,91,0.225,9.74,10.81,8.54,1.487,0.996,229.5,11.59,3.726,0,9.55,-0.00301788,-0.00431603,2.5E-007
"2017-12-10 01:35:00",13688,"CKVY",12.63,9.29,9.8,10.71,9.23,90.3,91.1,90.2,0.21,7.567,8.62,6.983,2.558,2.08,222.5,6.437,4.165,0,9.55,-0.00301788,-0.00431603,2.5E-007
"2017-12-10 01:40:00",13689,"CKVY",12.63,9.29,9.14,9.35,8.98,91,91,90.3,0.211,6.933,7.239,6.713,2.92,2.855,215,7.437,3.507,0,9.56,-0.00301788,-0.00431603,2.5E-007
"2017-12-10 01:45:00",13690,"CKVY",12.62,9.41,9.45,9.6,9.16,90.7,91.4,90.7,0.212,7.374,7.568,7.047,2.321,2.678,169.1,61.74,2.192,0,9.55,-0.001638406,-0.001941695,2.5E-007
"2017-12-10 01:50:00",13691,"CKVY",12.62,8.92,9.33,9.54,8.85,90.3,91.2,90.2,0.206,7.167,7.473,6.573,1.912,2.03,87.6,5.715,3.507,0,9.55,-0.001638406,-0.001941695,2.5E-007
"2017-12-10 01:55:00",13692,"CKVY",12.62,8.98,8.76,9.04,8.42,91.6,91.7,90,0.21,6.592,7.099,6.094,2.013,1.955,97,11.59,3.507,0,9.55,-0.001638406,-0.001941695,2.5E-007
"2017-12-10 02:00:00",13693,"CKVY",12.62,8.85,8.96,9.1,8.79,91.3,91.7,91.2,0.208,6.985,7.168,6.77,2.362,2.17,110.6,2.748,2.63,0,9.55,-0.001832077,-0.002246965,2.5E-007
"2017-12-10 02:05:00",13694,"CKVY",12.61,9.16,9.05,9.29,8.85,92,92,91.3,0.212,7.109,7.428,6.848,2.312,2.397,94.6,7.438,2.63,0,9.55,-0.001832077,-0.002246965,2.5E-007
"2017-12-10 02:10:00",13695,"CKVY",12.61,9.35,9.24,9.41,9.04,92.1,92.2,91.9,0.215,7.402,7.6,7.166,1.927,2.125,77.4,5.856,2.411,0,9.55,-0.001832077,-0.002246965,2.5E-007
"2017-12-10 02:15:00",13696,"CKVY",12.6,9.6,9.48,9.66,9.29,92.3,92.4,92.1,0.218,7.676,7.898,7.46,1.321,1.633,78.56,18.97,0.877,0,9.55,-0.001877281,-0.00230772,2.5E-007
"2017-12-10 02:20:00",13697,"CKVY",12.6,9.3,9.32,9.66,9.04,91.5,92.4,91.2,0.213,7.403,7.898,7.005,0.668,0.981,48.66,38.43,0.877,0,9.55,-0.001877281,-0.00230772,2.5E-007
"2017-12-10 02:25:00",13698,"CKVY",12.6,7.316,8.8,9.54,7.316,87.5,91.8,87.5,0.186,6.549,7.617,4.389,0.704,0.564,287.9,26.92,2.85,0,9.55,-0.001877281,-0.00230772,2.5E-007
"2017-12-10 02:30:00",13699,"CKVY",12.57,6.886,6.91,7.316,6.514,89.6,89.6,87.5,0.187,4.22,4.474,3.837,1.391,1.012,255.8,4.484,2.63,0,9.55,-0.002493181,-0.003440324,2.5E-007
"2017-12-10 02:35:00",13700,"CKVY",12.59,8.75,7.977,8.81,6.7,93.3,93.5,89.6,0.211,6.14,7.3,4.29,1.978,1.76,261.6,8.16,2.85,0,9.55,-0.002493181,-0.003440324,2.5E-007
"2017-12-10 02:40:00",13701,"CKVY",12.58,9.06,8.85,9.06,8.62,92.7,93.3,92.6,0.213,7.218,7.415,7.036,1.827,1.97,286.6,13.77,1.534,0,9.55,-0.002493181,-0.003440324,2.5E-007
"2017-12-10 02:45:00",13702,"CKVY",12.57,7.507,8.31,9.12,7.383,88.5,92.8,88.5,0.19,6.21,7.461,4.721,1.639,1.741,312.2,15.88,2.85,0,9.55,-0.001926902,-0.002408974,2.5E-007
"2017-12-10 02:50:00",13703,"CKVY",12.57,7.506,7.518,7.693,7.26,90,90.2,88.5,0.193,5.045,5.406,4.635,1.459,1.538,335.2,5.941,2.411,0,9.55,-0.001926902,-0.002408974,2.5E-007
"2017-12-10 02:55:00",13704,"CKVY",12.57,8.06,7.759,8.19,7.196,91.6,91.6,89.5,0.201,5.542,6.164,4.747,1.255,1.401,354.9,0.529,1.315,0,9.55,-0.001926902,-0.002408974,2.5E-007
"2017-12-10 03:00:00",13705,"CKVY",12.56,7.01,7.842,8.25,7.01,89,91.7,89,0.187,5.763,6.32,4.453,0.9,1.051,29.53,75.83,1.315,0,9.55,-0.002109724,-0.002750882,2.5E-007
"2017-12-10 03:05:00",13706,"CKVY",12.56,7.322,7.305,7.755,6.948,90.1,90.8,88.8,0.192,4.956,5.6,4.375,0.8,0.81,180.3,37.82,1.973,0,9.55,-0.002109724,-0.002750882,2.5E-007
"2017-12-10 03:10:00",13707,"CKVY",12.55,7.137,7.209,7.384,6.951,90.3,90.5,90.1,0.19,4.96,5.168,4.656,0.62,0.67,160.4,0.189,0.438,0,9.55,-0.002109724,-0.002750882,2.5E-007
"2017-12-10 03:15:00",13708,"CKVY",12.55,7.199,7.246,7.447,7.075,91.2,91.3,90.3,0.193,5.152,5.428,4.828,0.382,0.526,158.4,21.63,0,0,9.55,-0.002542716,-0.003595756,2.5E-007
"2017-12-10 03:20:00",13709,"CKVY",12.55,6.703,6.969,7.323,6.456,89.9,91.2,89.8,0.186,4.833,5.289,4.141,0.111,0.227,17.53,9.46,1.096,0,9.55,-0.002542716,-0.003595756,2.5E-007
"2017-12-10 03:25:00",13710,"CKVY",12.54,6.827,6.683,6.951,6.518,90.2,90.2,89.6,0.187,4.337,4.673,4.119,0.11,0.11,28.2,0.024,0,0,9.55,-0.002542716,-0.003595756,2.5E-007
"2017-12-10 03:30:00",13711,"CKVY",12.54,6.951,6.966,7.075,6.765,90.8,90.9,90.2,0.19,4.813,4.978,4.514,0.11,0.11,28.15,0.099,0,0,9.55,-0.002993663,-0.004635029,2.5E-007
"2017-12-10 03:35:00",13712,"CKVY",12.53,7.075,6.995,7.199,6.827,90.8,90.8,90.2,0.191,4.789,4.989,4.592,0,0.069,27.99,0.058,0,0,9.55,-0.002993663,-0.004635029,2.5E-007
"2017-12-10 03:40:00",13713,"CKVY",12.53,6.889,6.982,7.137,6.827,90.5,91.1,90.5,0.189,4.852,5.056,4.625,0,0,0,0,0,0,9.55,-0.002993663,-0.004635029,2.5E-007
"2017-12-10 03:45:00",13714,"CKVY",12.52,6.579,6.867,7.075,6.579,90.5,90.9,90.3,0.186,4.694,4.928,4.371,0,0,0,0,0,0,9.55,-0.003141368,-0.004999371,2.5E-007
"2017-12-10 03:50:00",13715,"CKVY",12.51,6.456,6.611,6.827,6.332,90.3,91.2,90.3,0.185,4.469,4.782,4.093,0.312,0.132,48.01,9.84,1.973,0,9.55,-0.003141368,-0.004999371,2.5E-007
"2017-12-10 03:55:00",13716,"CKVY",12.51,6.703,6.455,6.703,6.146,91.7,91.7,90.1,0.19,4.321,4.807,3.876,0.552,0.437,62.63,0.099,1.315,0,9.55,-0.003141368,-0.004999371,2.5E-007
"2017-12-10 04:00:00",13717,"CKVY",12.51,7.137,6.775,7.137,6.579,92.7,92.8,91.7,0.195,4.976,5.481,4.692,0.713,0.59,69.22,8.34,1.315,0,9.55,-0.002734327,-0.004046301,2.5E-007
"2017-12-10 04:05:00",13718,"CKVY",12.5,7.137,7.308,7.447,7.075,92.9,93.4,92.7,0.196,5.749,5.942,5.42,0.471,0.609,82.4,2.395,1.315,0,9.55,-0.002734327,-0.004046301,2.5E-007
"2017-12-10 04:10:00",13719,"CKVY",12.5,6.951,6.929,7.199,6.703,92,92.9,91.7,0.192,5.121,5.575,4.79,0.505,0.511,90.6,16.81,1.315,0,9.55,-0.002734327,-0.004046301,2.5E-007
"2017-12-10 04:15:00",13720,"CKVY",12.49,6.27,6.763,7.013,6.27,90.3,92,90.3,0.183,4.82,5.155,4.024,0.734,0.605,191.4,24.6,2.411,0,9.55,-0.002614325,-0.003752819,2.5E-007
"2017-12-10 04:20:00",13721,"CKVY",12.49,5.341,5.585,6.332,5.155,90,90.3,88.6,0.175,3.124,4.068,2.555,1.367,1.059,218.2,6.439,2.63,0,9.55,-0.002614325,-0.003752819,2.5E-007
"2017-12-10 04:25:00",13722,"CKVY",12.49,4.598,5.126,5.403,4.536,89.3,90.8,89.3,0.168,2.908,3.29,2.119,1.324,1.374,218.2,74.6,2.192,0,9.55,-0.002614325,-0.003752819,2.5E-007
"2017-12-10 04:30:00",13723,"CKVY",12.48,4.601,4.592,4.724,4.413,89.7,89.8,89.1,0.168,2.161,2.388,1.923,1,1.216,298,58.83,0.877,0,9.55,-0.00196913,-0.002589335,2.5E-007
"2017-12-10 04:35:00",13724,"CKVY",12.48,4.727,4.644,4.788,4.416,89.1,89.7,89.1,0.168,2.216,2.37,1.985,0.33,0.659,231.3,22.03,0.658,0,9.55,-0.00196913,-0.002589335,2.5E-007
"2017-12-10 04:40:00",13725,"CKVY",12.48,4.79,4.767,4.976,4.541,89.9,90,88.8,0.17,2.316,2.611,1.977,0.658,0.412,155.6,18.37,2.63,0,9.55,-0.00196913,-0.002589335,2.5E-007
"2017-12-10 04:45:00",13726,"CKVY",12.47,4.667,4.845,5.1,4.604,89.9,90.7,89.8,0.169,2.6,2.977,2.272,1.268,0.943,136.6,6.935,3.069,0,9.55,-0.002311853,-0.00325969,2.5E-007
"2017-12-10 04:50:00",13727,"CKVY",12.47,3.738,4.153,4.791,3.738,88.4,89.9,88.4,0.159,1.581,2.457,1.068,2.068,1.654,118.6,3.644,3.288,0,9.55,-0.002311853,-0.00325969,2.5E-007
"2017-12-10 04:55:00",13728,"CKVY",12.47,3.552,3.608,3.862,3.428,88.7,88.8,88.3,0.159,0.974,1.199,0.837,2.323,2.219,112.5,8.07,3.288,0,9.55,-0.002311853,-0.00325969,2.5E-007
"2017-12-10 05:00:00",13729,"CKVY",12.46,3.8,3.579,3.8,3.366,88.8,88.8,88.5,0.161,0.98,1.221,0.759,2.523,2.416,106.3,3.77,3.507,0,9.55,-0.001423194,-0.001718453,2.5E-007
"2017-12-10 05:05:00",13730,"CKVY",12.45,3.862,3.891,4.047,3.676,88.1,88.8,88.1,0.16,1.256,1.396,1.065,2.442,2.547,106,4.652,3.507,0,9.55,-0.001423194,-0.001718453,2.5E-007
"2017-12-10 05:10:00",13731,"CKVY",12.45,3.8,3.812,3.986,3.614,87.4,88.1,87.4,0.158,0.969,1.246,0.728,2.146,2.302,142,15.44,1.973,0,9.55,-0.001423194,-0.001718453,2.5E-007
"2017-12-10 05:15:00",13732,"CKVY",12.44,3.8,3.758,3.862,3.614,87.6,87.6,87.4,0.158,0.87,0.998,0.703,1.705,1.971,159.7,3.864,1.754,0,9.55,-0.001334206,-0.00158571,2.5E-007
"2017-12-10 05:20:00",13733,"CKVY",12.44,3.738,3.779,3.862,3.614,87.4,87.7,87.4,0.158,0.904,1.015,0.745,1.051,1.358,150.7,7.061,0.877,0,9.55,-0.001334206,-0.00158571,2.5E-007
"2017-12-10 05:25:00",13734,"CKVY",12.44,3.986,3.816,4.047,3.614,87.7,87.8,87.2,0.16,0.914,1.215,0.686,0.653,0.817,173.2,24.12,0.877,0,9.55,-0.001334206,-0.00158571,2.5E-007
"2017-12-10 05:30:00",13735,"CKVY",12.44,4.049,3.972,4.111,3.862,87.4,87.8,87.1,0.16,1.046,1.223,0.881,0.482,0.55,165.4,8.22,1.315,0,9.55,-0.002038816,-0.002772951,2.5E-007
"2017-12-10 05:35:00",13736,"CKVY",12.44,4.608,4.393,4.608,3.987,88.5,88.7,87.4,0.166,1.685,1.994,1.08,0.743,0.572,176.4,22.47,1.973,0,9.55,-0.002038816,-0.002772951,2.5E-007
"2017-12-10 05:40:00",13737,"CKVY",12.44,4.3,4.313,4.67,4.052,87.1,88.5,86.8,0.161,1.398,2.023,0.994,1.04,0.916,188.8,19.36,2.192,0,9.56,-0.002038816,-0.002772951,2.5E-007
"2017-12-10 05:45:00",13738,"CKVY",12.44,3.621,4.162,4.611,3.559,86.6,88.3,86.4,0.155,1.225,1.899,0.458,1.551,1.282,207.9,13.65,3.069,0,9.56,-0.002067298,-0.002808894,2.5E-007
"2017-12-10 05:50:00",13739,"CKVY",12.43,3.187,3.348,3.683,2.939,87.2,87.2,86.6,0.153,0.333,0.614,-0.069,2.149,1.873,228.9,4.032,3.507,0,9.56,-0.002067298,-0.002808894,2.5E-007
"2017-12-10 05:55:00",13740,"CKVY",12.43,3.373,3.355,3.497,3.125,87.5,87.9,87.2,0.155,0.517,0.7,0.191,1.975,2.139,191.6,32.93,2.85,0,9.56,-0.002067298,-0.002808894,2.5E-007
"2017-12-10 06:00:00",13741,"CKVY",12.43,3.869,3.705,3.993,3.311,88.5,88.5,87.4,0.161,0.971,1.332,0.425,1.796,1.871,159.9,14.62,2.63,0,9.56,-0.001435843,-0.001747755,2.5E-007
"2017-12-10 06:05:00",13742,"CKVY",12.43,3.745,3.873,3.993,3.683,88.2,88.5,88.2,0.159,1.199,1.34,0.96,1.587,1.675,140.6,7.37,2.63,0,9.56,-0.001435843,-0.001747755,2.5E-007
"2017-12-10 06:10:00",13743,"CKVY",12.4,3.126,3.51,3.869,3.064,87.1,88.2,87,0.153,0.67,1.135,0.08,2.432,1.879,102.9,14.65,5.042,0,9.56,-0.001435843,-0.001747755,2.5E-007
"2017-12-10 06:15:00",13744,"CKVY",12.42,3.25,3.24,3.373,2.94,87.5,87.8,87,0.154,0.368,0.553,-0.034,2.913,2.718,110.7,5.692,4.384,0,9.56,-0.001392129,-0.001677915,2.5E-007
"2017-12-10 06:20:00",13745,"CKVY",12.42,3.497,3.31,3.559,3.126,87.8,87.8,87.4,0.157,0.438,0.745,0.217,3.404,3.138,108.1,7.229,5.042,0,9.56,-0.001392129,-0.001677915,2.5E-007
"2017-12-10 06:25:00",13746,"CKVY",12.42,4.737,4.214,4.737,3.435,89.3,89.3,87.8,0.169,1.645,2.266,0.64,3.625,3.574,105.4,4.48,5.042,0,9.56,-0.001392129,-0.001677915,2.5E-007
"2017-12-10 06:30:00",13747,"CKVY",12.42,5.108,4.878,5.232,4.675,89.2,89.4,88.7,0.171,2.348,2.715,2.142,3.862,3.725,111.9,5.53,4.603,0,9.56,-0.0009803155,-0.001079854,2.5E-007
"2017-12-10 06:35:00",13748,"CKVY",12.42,5.48,5.385,5.604,5.108,89.3,89.6,89.1,0.175,2.941,3.19,2.6,3.739,3.886,121.3,5.996,4.822,0,9.56,-0.0009803155,-0.001079854,2.5E-007
"2017-12-10 06:40:00",13749,"CKVY",12.41,5.046,5.322,5.542,5.046,88.3,89.4,88.3,0.169,2.753,3.087,2.33,3.294,3.513,141.2,9.34,3.069,0,9.57,-0.0009803155,-0.001079854,2.5E-007
"2017-12-10 06:45:00",13750,"CKVY",12.41,3.931,4.722,5.108,3.869,85.7,88.3,85.6,0.156,1.819,2.366,0.525,2.581,2.953,192.3,13.57,2.63,0,9.57,-0.001033816,-0.001142833,2.5E-007
"2017-12-10 06:50:00",13751,"CKVY",12.41,3.435,3.524,3.869,3.312,86.3,86.3,85.5,0.153,0.23,0.533,0.029,1.705,2.114,188.8,15.56,1.534,0,9.57,-0.001033816,-0.001142833,2.5E-007
"2017-12-10 06:55:00",13752,"CKVY",12.41,3.497,3.503,3.683,3.25,87.5,87.6,86.2,0.156,0.505,0.783,0.06,1.257,1.469,146.3,8.24,1.754,0,9.57,-0.001033816,-0.001142833,2.5E-007
"2017-12-10 07:00:00",13753,"CKVY",12.4,3.993,3.758,4.117,3.435,88.6,88.8,87.5,0.162,1.029,1.546,0.564,1.352,1.255,121.3,6.07,2.85,0,9.57,-0.001594258,-0.002000571,2.5E-007
"2017-12-10 07:05:00",13754,"CKVY",12.4,4.117,3.943,4.117,3.745,88.7,88.7,88.2,0.163,1.263,1.513,1.029,2.013,1.659,125.1,2.831,3.288,0,9.57,-0.001594258,-0.002000571,2.5E-007
"2017-12-10 07:10:00",13755,"CKVY",12.4,4.117,3.997,4.179,3.807,89.2,89.3,88.6,0.164,1.439,1.707,1.207,2.628,2.32,130.4,3.37,3.726,0,9.57,-0.001594258,-0.002000571,2.5E-007
"2017-12-10 07:15:00",13756,"CKVY",12.4,3.993,4.198,4.365,3.931,88.2,89.4,88.2,0.161,1.655,1.907,1.229,2.759,2.757,133.5,7.991,3.507,2.346993E-005,9.57,-0.001379659,-0.001647615,2.5E-007
"2017-12-10 07:20:00",13757,"CKVY",12.4,4.179,3.909,4.179,3.621,88.4,88.4,87.4,0.163,1.098,1.507,0.756,2.508,2.654,165.3,13.02,2.411,0.03461498,9.57,-0.001379659,-0.001647615,2.5E-007
"2017-12-10 07:25:00",13758,"CKVY",12.38,2.94,3.669,4.365,2.816,86.1,88.8,86,0.15,0.74,1.774,-0.427,2.11,2.316,213.7,11.76,2.411,0.1683314,9.57,-0.001379659,-0.001647615,2.5E-007
"2017-12-10 07:30:00",13759,"CKVY",12.38,2.506,2.532,2.94,2.32,86.9,86.9,86,0.148,-0.622,-0.288,-0.83,2.092,2.077,216.7,4.178,2.85,0.4829909,9.57,-0.001249682,-0.00147236,0.0001953277
"2017-12-10 07:35:00",13760,"CKVY",12.4,2.878,2.71,3.002,2.444,87.6,87.6,86.9,0.152,-0.18,0.153,-0.573,1.953,2.04,204,4.845,2.411,1.050946,9.57,-0.001249682,-0.00147236,0.0001953277
"2017-12-10 07:40:00",13761,"CKVY",12.4,4.179,3.572,4.241,2.878,89.2,89.2,87.6,0.164,0.906,1.76,0.023,1.703,1.833,238.6,31.44,2.192,1.896556,9.57,-0.001249682,-0.00147236,0.0001953277
"2017-12-10 07:45:00",13762,"CKVY",12.4,3.745,4.09,4.365,3.621,87,89.2,86.9,0.157,1.339,1.882,0.596,1.379,1.514,175.3,22.39,2.192,3.085922,9.57,-0.001443658,-0.001782171,0.003777107
"2017-12-10 07:50:00",13763,"CKVY",12.4,3.621,3.623,3.807,3.435,87.3,87.5,86.7,0.157,0.633,0.853,0.387,1.643,1.472,165.9,3.88,2.85,4.556099,9.57,-0.001443658,-0.001782171,0.003777107
"2017-12-10 07:55:00",13764,"CKVY",12.41,3.869,3.695,3.993,3.435,87.8,87.9,87,0.159,0.785,1.19,0.455,2.053,1.835,177.5,8.49,3.069,6.242826,9.57,-0.001443658,-0.001782171,0.003777107
"2017-12-10 08:00:00",13765,"CKVY",12.4,4.055,4.09,4.303,3.869,87.8,88.2,87.7,0.161,1.295,1.554,1.051,2.461,2.268,196.5,4.994,3.726,8.017939,9.57,-0.001703491,-0.001514026,0.01175903
"2017-12-10 08:05:00",13766,"CKVY",12.49,3.993,3.932,4.117,3.745,86.9,87.8,86.9,0.159,1.051,1.312,0.878,2.624,2.529,209.5,5.834,3.726,10.76955,9.57,-0.001703491,-0.001514026,0.01175903
"2017-12-10 08:10:00",13767,"CKVY",12.59,4.985,4.404,5.046,3.869,87.4,87.4,86.6,0.167,1.372,2.128,0.798,2.785,2.746,204.2,7.113,4.165,22.72546,9.57,-0.001703491,-0.001514026,0.01175903
"2017-12-10 08:15:00",13768,"CKVY",12.67,5.852,5.433,5.852,4.985,86.9,87.5,86.7,0.173,2.419,2.803,2.067,2.632,2.704,189.3,8.65,3.288,39.91408,9.57,-0.001433117,-0.001098285,0.0269301
"2017-12-10 08:20:00",13769,"CKVY",12.74,5.728,5.889,6.1,5.666,85,86.9,85,0.168,2.604,2.882,2.137,2.588,2.655,163.9,12.72,3.726,58.99651,9.58,-0.001433117,-0.001098285,0.0269301
"2017-12-10 08:25:00",13770,"CKVY",12.82,5.48,5.44,5.728,5.17,84.8,85,84.2,0.166,1.8,2.198,1.449,2.296,2.422,135.9,6.829,2.63,71.73813,9.58,-0.001433117,-0.001098285,0.0269301
"2017-12-10 08:30:00",13771,"CKVY",13.02,5.914,5.57,6.1,5.17,85.4,85.5,84.2,0.17,1.987,2.685,1.466,2.252,2.286,144.7,12.09,2.63,82.22946,9.58,0.0004060897,0.0009061978,0.05409568
"2017-12-10 08:35:00",13772,"CKVY",13.19,6.844,6.458,6.844,6.038,85.2,85.7,85.1,0.177,3.004,3.33,2.598,1.951,2.073,154.7,6.516,2.411,92.85574,9.58,0.0004060897,0.0009061978,0.05409568
"2017-12-10 08:40:00",13773,"CKVY",14.31,8.64,7.608,8.7,6.72,87.2,87.2,85.2,0.197,4.342,5.672,3.217,1.489,1.763,170.8,15.43,1.754,103.5813,9.59,0.0004060897,0.0009061978,0.05409568
"2017-12-10 08:45:00",13774,"CKVY",14.17,8.21,8.43,8.7,8.08,83.4,87.2,83.3,0.184,4.755,5.612,4.077,0.877,1.216,221.4,23.12,1.096,114.1887,9.59,0.001935168,0.00241754,0.08665884
"2017-12-10 08:50:00",13775,"CKVY",14.1,8.52,8.2,8.52,7.897,85.5,85.5,83.2,0.192,4.383,5.062,3.904,0.588,0.709,211.1,10.45,1.754,124.4679,9.59,0.001935168,0.00241754,0.08665884
"2017-12-10 08:55:00",13776,"CKVY",14.05,10,9.17,10.07,8.45,88,88,85.4,0.211,6.043,7.198,4.984,0.686,0.601,203.4,11.4,1.754,134.9204,9.6,0.001935168,0.00241754,0.08665884
"2017-12-10 09:00:00",13777,"CKVY",14.03,12.61,11.44,12.67,10,88.7,89.5,87.9,0.239,8.76,9.97,7.128,0.781,0.723,160.4,23.69,1.754,145.6825,9.6,0.003835659,0.004237968,0.1203942
"2017-12-10 09:05:00",13778,"CKVY",14.01,12.79,12.85,13.04,12.61,85.6,88.7,84.8,0.232,9.54,10.05,8.96,1.141,0.938,175.3,9.41,3.288,157.0631,9.6,0.003835659,0.004237968,0.1203942
"2017-12-10 09:10:00",13779,"CKVY",13.99,13.04,12.84,13.1,12.54,86.1,86.4,85.2,0.236,9.38,9.78,8.95,1.78,1.438,178.3,8.61,3.726,168.5643,9.61,0.003835659,0.004237968,0.1203942
"2017-12-10 09:15:00",13780,"CKVY",14,13.71,13.36,13.78,13.04,86,86.3,84.9,0.243,9.88,10.34,9.65,2.65,2.22,176.3,7.049,4.165,180.0083,9.61,0.006531407,0.007327511,0.1537005
"2017-12-10 09:20:00",13781,"CKVY",14,14.58,14.06,14.58,13.65,84.9,86.2,83.8,0.25,10.34,10.88,9.81,2.755,2.763,162,12.55,3.726,191.2901,9.61,0.006531407,0.007327511,0.1537005
"2017-12-10 09:25:00",13782,"CKVY",14,15.08,15.05,15.63,14.52,81.2,84.9,81.2,0.244,10.97,11.71,10.32,2.398,2.584,166.7,13.01,2.63,202.3031,9.61,0.006531407,0.007327511,0.1537005
"2017-12-10 09:30:00",13783,"CKVY",13.99,14.57,14.92,15.19,14.51,81.4,82.1,80.3,0.239,10.18,10.7,9.81,1.845,2.06,105.1,22.91,2.411,213.1221,9.62,0.009078365,0.01037373,0.1862832
"2017-12-10 09:35:00",13784,"CKVY",13.99,14.45,14.31,14.64,13.95,83.7,84,81.3,0.244,10.04,10.54,9.53,1.733,1.788,82.3,11.32,3.288,223.7591,9.62,0.009078365,0.01037373,0.1862832
"2017-12-10 09:40:00",13785,"CKVY",13.99,14.88,14.71,15,14.32,83,84.4,82.7,0.247,10.62,11.05,10.25,1.691,1.717,96.7,17.11,2.63,234.2484,9.62,0.009078365,0.01037373,0.1862832
"2017-12-10 09:45:00",13786,"CKVY",13.99,15.75,15.24,15.87,14.76,83.7,84,82.2,0.259,11.02,11.85,10.48,1.581,1.68,78.17,27.39,2.63,244.5825,9.62,0.01132745,0.01258294,0.217512
"2017-12-10 09:50:00",13787,"CKVY",13.99,15.87,15.83,16.12,15.62,81.8,83.8,81.8,0.254,11.47,11.92,11.08,1.404,1.466,77.67,22.85,2.411,254.6369,9.62,0.01132745,0.01258294,0.217512
"2017-12-10 09:55:00",13788,"CKVY",13.98,18.1,16.61,18.16,15.68,82.7,83.7,81.4,0.283,12.18,13.81,11.02,0.94,1.194,97.9,16.17,1.534,264.5639,9.63,0.01132745,0.01258294,0.217512
"2017-12-10 10:00:00",13789,"CKVY",13.99,19.21,18.59,19.21,18.16,78.39,82.7,76.94,0.281,12.98,13.85,12.36,0.712,0.855,93.2,50.69,1.315,274.3383,9.63,0.0144592,0.01584619,0.2463747
"2017-12-10 10:05:00",13790,"CKVY",13.99,18.09,18.61,19.33,17.97,75.89,78.52,74.84,0.26,12.33,13.75,11.37,0.341,0.551,355.9,50.79,1.754,283.8871,9.63,0.0144592,0.01584619,0.2463747
"2017-12-10 10:10:00",13791,"CKVY",13.98,19.32,18.63,19.32,17.96,77.54,78.68,75.68,0.28,12.62,13.75,11.67,0.297,0.306,39.17,22.22,0.877,292.945,9.63,0.0144592,0.01584619,0.2463747
"2017-12-10 10:15:00",13792,"CKVY",13.98,17.28,18.33,19.44,17.28,78.54,78.81,75.51,0.259,12.43,13.54,11.61,0.612,0.369,305.3,31.12,3.069,301.6808,9.63,0.01750129,0.01886712,0.273392
"2017-12-10 10:20:00",13793,"CKVY",13.97,17.21,17.13,17.4,16.78,81.5,81.6,78.5,0.268,12.21,12.58,11.7,1.204,0.926,321.2,18.71,3.946,310.0488,9.64,0.01750129,0.01886712,0.273392
"2017-12-10 10:25:00",13794,"CKVY",13.98,16.84,17,17.52,16.59,81.1,82.7,79.63,0.263,12.15,13.14,11.46,2.264,1.659,345.6,18.14,5.261,318.4007,9.64,0.01750129,0.01886712,0.273392
"2017-12-10 10:30:00",13795,"CKVY",13.98,16.83,16.62,17.08,16.22,82,82.7,79.93,0.266,11.9,12.6,11.11,3.247,2.84,358.8,14.86,6.138,326.5958,9.63,0.01798814,0.01980046,0.2981857
"2017-12-10 10:35:00",13796,"CKVY",13.95,16.89,16.68,17.08,16.28,81.3,82.7,80.2,0.264,12.01,12.72,11.25,3.906,3.577,6.414,19.29,5.48,334.9498,9.63,0.01798814,0.01980046,0.2981857
"2017-12-10 10:40:00",13797,"CKVY",13.96,16.95,16.87,17.08,16.64,82.1,82.5,80.6,0.267,12.19,12.65,11.73,4.118,4.083,332.4,11.35,5.48,342.9664,9.63,0.01798814,0.01980046,0.2981857
"2017-12-10 10:45:00",13798,"CKVY",13.96,16.64,16.69,17.01,16.39,81.1,82.1,80.4,0.26,11.91,12.47,11.41,3.765,3.966,345.1,14.49,4.822,350.5429,9.63,0.0184144,0.02077105,0.3202475
"2017-12-10 10:50:00",13799,"CKVY",13.97,17.07,16.97,17.38,16.64,80.5,82.8,80.3,0.263,12.2,13.02,11.7,3.56,3.626,335.9,13.84,4.822,357.6254,9.63,0.0184144,0.02077105,0.3202475
"2017-12-10 10:55:00",13800,"CKVY",13.97,17.57,17.25,17.63,16.95,80.2,81.2,78.99,0.268,12.16,12.79,11.76,3.291,3.445,335.3,16.65,5.699,364.4353,9.63,0.0184144,0.02077105,0.3202475
"2017-12-10 11:00:00",13801,"CKVY",13.97,18.37,17.81,18.37,17.32,79.5,80.3,78.13,0.275,12.51,13.09,11.94,3.035,3.089,348.4,19.18,3.946,371.0253,9.63,0.02044744,0.02290618,0.3394046
"2017-12-10 11:05:00",13802,"CKVY",13.97,18.93,18.74,19.11,18.31,77.48,80.6,76.48,0.275,13.19,13.72,12.46,2.718,2.876,341.2,16.67,4.384,377.2773,9.63,0.02044744,0.02290618,0.3394046
"2017-12-10 11:10:00",13803,"CKVY",13.97,19.11,18.95,19.42,18.62,78.13,79.37,76.1,0.279,13.07,14.01,12.48,2.617,2.636,335.1,16.78,5.042,383.1752,9.63,0.02044744,0.02290618,0.3394046
"2017-12-10 11:15:00",13804,"CKVY",13.97,19.79,19.57,19.92,19.11,76.34,78.95,76.34,0.281,13.71,14.2,13.34,2.604,2.639,308.1,15.9,3.946,388.8105,9.63,0.0232973,0.02593302,0.3553171
"2017-12-10 11:20:00",13805,"CKVY",13.98,20.16,20.11,20.47,19.73,76.88,77.71,75.78,0.287,13.98,14.62,13.47,2.477,2.567,291.8,21.02,3.288,394.2602,9.63,0.0232973,0.02593302,0.3553171
"2017-12-10 11:25:00",13806,"CKVY",13.98,21.52,21.06,21.58,20.28,75.78,78.43,75.02,0.3,14.95,15.54,14.2,2.017,2.287,299.2,28.8,3.288,399.4445,9.63,0.0232973,0.02593302,0.3553171
"2017-12-10 11:30:00",13807,"CKVY",13.98,21.45,21.73,22.01,21.45,73.09,76.74,73.02,0.289,14.81,15.71,14.15,1.961,1.963,359.1,17.86,3.726,404.0782,9.63,0.02602394,0.02883129,0.3680709
"2017-12-10 11:35:00",13808,"CKVY",13.98,22.62,22.11,22.87,21.45,71.37,74.16,71.3,0.296,14.75,15.69,14.05,1.673,1.779,6.097,47.02,3.069,408.1635,9.63,0.02602394,0.02883129,0.3680709
"2017-12-10 11:40:00",13809,"CKVY",13.97,22.87,22.74,23.05,22.38,70.82,72.47,70.68,0.297,14.88,15.44,14.3,1.899,1.754,338.5,26.85,3.946,411.8307,9.63,0.02602394,0.02883129,0.3680709
"2017-12-10 11:45:00",13810,"CKVY",13.98,23.11,23.18,23.61,22.74,69.27,71.54,68.55,0.293,14.91,15.66,14.31,1.884,1.847,347.7,22.89,4.603,415.1175,9.64,0.02861639,0.03162202,0.378136
"2017-12-10 11:50:00",13811,"CKVY",13.98,23.3,23.08,23.36,22.74,68.72,70.37,68.34,0.293,14.49,15.01,14.11,2.268,2.091,345.7,17.18,4.384,417.9496,9.64,0.02861639,0.03162202,0.378136
"2017-12-10 11:55:00",13812,"CKVY",13.98,24.6,23.91,24.72,23.18,71.78,71.78,68.2,0.324,15.28,16.9,14.4,2.462,2.352,340.5,31.85,5.918,420.2538,9.64,0.02861639,0.03162202,0.378136
"2017-12-10 12:00:00",13813,"CKVY",13.98,24.85,24.37,24.85,23.98,72.19,72.67,69.85,0.329,16.38,17.21,15.71,2.805,2.716,349.2,23.99,5.042,422.7892,9.64,0.02975,0.03327946,0.3849031
"2017-12-10 12:05:00",13814,"CKVY",13.98,24.1,24.34,24.85,23.92,69.16,72.12,68.99,0.305,16.04,17.06,15.38,3.188,2.97,341.6,17.18,5.699,425.089,9.64,0.02975,0.03327946,0.3849031
"2017-12-10 12:10:00",13815,"CKVY",13.97,24.53,24.28,24.9,23.85,68.54,71.36,68.51,0.308,15.98,16.69,15.4,3.521,3.38,16.51,14.47,5.699,427.1793,9.63,0.02975,0.03327946,0.3849031
"2017-12-10 12:15:00",13816,"CKVY",13.97,24.59,24.36,24.65,24.16,68.33,69.23,67.54,0.308,15.47,15.92,15.15,3.807,3.663,20.12,12.35,5.918,428.6037,9.63,0.03003727,0.03414597,0.3885117
"2017-12-10 12:20:00",13817,"CKVY",13.97,24.84,24.76,25.02,24.53,65.78,69.15,65.78,0.299,15.33,16.16,14.78,3.733,3.825,339.3,13.17,5.042,429.6914,9.63,0.03003727,0.03414597,0.3885117
"2017-12-10 12:25:00",13818,"CKVY",13.97,25.58,25.25,25.83,24.71,64.27,66.75,64.27,0.302,15.34,16.08,14.89,3.373,3.544,343.5,15.22,4.603,430.3279,9.63,0.03003727,0.03414597,0.3885117
"2017-12-10 12:30:00",13819,"CKVY",13.97,26.32,25.97,26.57,25.45,62.59,65.03,62.42,0.303,15.46,16.15,14.8,2.516,2.946,327.7,26.42,3.507,430.393,9.63,0.03121879,0.0358509,0.3893106
"2017-12-10 12:35:00",13820,"CKVY",13.97,27.31,27.02,27.68,26.32,61.52,63.24,60.22,0.31,15.69,16.36,15.23,1.772,2.071,1.052,56.5,3.069,430.1084,9.63,0.03121879,0.0358509,0.3893106
"2017-12-10 12:40:00",13821,"CKVY",13.98,30.03,28.69,30.09,27.19,55.71,61.73,55.71,0.314,16.33,17.28,15.47,0.959,1.359,65.18,81.9,2.411,429.6032,9.63,0.03121879,0.0358509,0.3893106
"2017-12-10 12:45:00",13822,"CKVY",13.97,27.93,28.47,30.03,27.62,59.67,59.91,55.3,0.309,15.61,16.13,15.14,1.051,1.04,267.8,21.9,3.507,429.0738,9.63,0.03415164,0.03798261,0.3864348
"2017-12-10 12:50:00",13823,"CKVY",13.98,28.49,28.14,28.55,27.68,56.64,60.01,56.09,0.3,15.3,16.07,14.59,1.361,1.253,257.8,22.21,3.726,428.4496,9.63,0.03415164,0.03798261,0.3864348
"2017-12-10 12:55:00",13824,"CKVY",13.97,29.23,28.91,29.35,28.36,56.92,58.77,55.78,0.311,15.67,16.54,14.77,1.817,1.628,256.6,23.69,2.85,427.6498,9.63,0.03415164,0.03798261,0.3864348
"2017-12-10 13:00:00",13825,"CKVY",13.97,29.23,29.31,29.6,29.04,57.47,57.47,55.4,0.314,15.66,16.36,15.08,1.752,1.685,268.6,15.9,3.288,426.1134,9.64,0.03438711,0.03840101,0.3807379
"2017-12-10 13:05:00",13826,"CKVY",13.96,29.84,29.64,29.96,29.17,56.43,58.43,54.75,0.316,16,16.63,15.02,1.695,1.679,301,32.45,3.507,423.6393,9.63,0.03438711,0.03840101,0.3807379
"2017-12-10 13:10:00",13827,"CKVY",13.95,29.65,29.72,29.96,29.53,55.71,57.26,55.26,0.309,15.97,16.66,15.53,1.974,1.774,305.1,18.01,4.822,420.326,9.63,0.03438711,0.03840101,0.3807379
"2017-12-10 13:15:00",13828,"CKVY",13.95,29.9,29.7,30.02,29.34,55.53,57.32,55.26,0.311,15.95,16.65,15.37,2.176,2.122,342.9,18.27,4.165,416.4782,9.63,0.03402993,0.03846825,0.3715147
"2017-12-10 13:20:00",13829,"CKVY",13.94,30.14,30.03,30.33,29.71,55.36,56.84,54.47,0.314,15.92,16.69,15.4,2.269,2.261,337,24.29,3.946,412.3767,9.63,0.03402993,0.03846825,0.3715147
"2017-12-10 13:25:00",13830,"CKVY",13.93,30.52,30.3,30.64,29.9,55.84,56.91,54.98,0.321,16.41,17.03,15.79,2.376,2.328,334.3,18.9,4.384,408.0717,9.63,0.03402993,0.03846825,0.3715147
"2017-12-10 13:30:00",13831,"CKVY",13.94,30.64,30.54,30.82,30.21,54.81,57.18,54.81,0.317,16.58,17.35,15.96,2.681,2.488,331.3,19.39,5.918,403.67,9.63,0.03325517,0.03823987,0.3592209
"2017-12-10 13:35:00",13832,"CKVY",13.92,29.89,30.3,30.7,29.89,54.32,56.18,54.26,0.305,16.14,16.64,15.38,3.69,3.154,359.4,11.62,7.453,398.9741,9.63,0.03325517,0.03823987,0.3592209
"2017-12-10 13:40:00",13833,"CKVY",13.92,30.32,30.52,31.13,29.77,55.18,57.66,54.36,0.315,16.57,17.58,15.36,4.32,3.979,351,18.46,7.014,393.9369,9.63,0.03325517,0.03823987,0.3592209
"2017-12-10 13:45:00",13834,"CKVY",13.91,29.89,30.49,31.25,29.77,53.33,57.35,52.71,0.299,16.17,17.44,14.92,4.741,4.561,357.2,15.44,7.234,388.468,9.63,0.03213703,0.03858019,0.3440388
"2017-12-10 13:50:00",13835,"CKVY",13.9,30.88,30.49,31,29.7,54.32,56.11,53.29,0.317,16.02,16.65,14.86,4.234,4.499,346.1,29.12,5.699,382.6425,9.63,0.03213703,0.03858019,0.3440388
"2017-12-10 13:55:00",13836,"CKVY",13.88,31.24,31.02,31.24,30.75,55.62,55.79,53.6,0.329,16.74,17.22,15.91,3.9,4.092,340.1,19.28,5.699,376.6317,9.63,0.03213703,0.03858019,0.3440388
"2017-12-10 14:00:00",13837,"CKVY",13.89,31.05,31.22,31.48,30.86,56.24,57.09,54.55,0.331,17.29,17.85,16.72,3.824,3.869,342.8,17.53,6.795,370.3358,9.63,0.03086408,0.03753427,0.3257473
"2017-12-10 14:05:00",13838,"CKVY",13.87,30.99,31.37,31.85,30.86,56.75,57.58,55.2,0.333,17.62,18.37,17.1,3.994,3.887,352.8,18.61,6.576,363.7952,9.62,0.03086408,0.03753427,0.3257473
"2017-12-10 14:10:00",13839,"CKVY",13.87,31.48,31.2,31.85,30.86,55.68,57.5,55.68,0.333,17.52,18.51,16.95,4.373,4.212,356.2,16.27,7.453,356.8503,9.62,0.03086408,0.03753427,0.3257473
"2017-12-10 14:15:00",13840,"CKVY",13.87,31.1,31.56,32.15,31.1,55.44,58.15,54.75,0.326,17.77,18.76,16.95,4.594,4.467,356.2,13.48,7.453,349.5306,9.62,0.02907138,0.03558803,0.3044279
"2017-12-10 14:20:00",13841,"CKVY",13.86,31.35,30.95,31.35,30.6,57.15,57.94,55.51,0.34,17.51,18.1,16.97,5.133,4.93,354.3,13.11,8.55,341.9195,9.62,0.02907138,0.03558803,0.3044279
"2017-12-10 14:25:00",13842,"CKVY",13.85,31.1,31,31.35,30.6,57.39,57.5,55.81,0.338,17.4,18.05,16.85,5.556,5.33,1.962,9.37,7.891,334.1528,9.62,0.02907138,0.03558803,0.3044279
"2017-12-10 14:30:00",13843,"CKVY",13.85,31.22,31.24,31.72,30.85,57.29,58.18,55.78,0.339,17.73,18.61,17.03,5.813,5.707,350.7,17.85,7.891,326.3353,9.62,0.02708285,0.03431969,0.2808696
"2017-12-10 14:35:00",13844,"CKVY",13.84,31.34,31.37,31.72,31.1,57.56,58.39,56.6,0.342,18.11,18.59,17.6,5.894,5.79,349.3,11.72,8.55,318.2587,9.62,0.02708285,0.03431969,0.2808696
"2017-12-10 14:40:00",13845,"CKVY",13.83,31.46,31.68,32.08,31.22,57.56,58.73,57.08,0.344,18.48,18.92,17.95,5.865,5.908,356,11.12,9.43,309.9861,9.61,0.02708285,0.03431969,0.2808696
"2017-12-10 14:45:00",13846,"CKVY",13.84,30.96,31.16,31.52,30.84,56.66,58.11,55.98,0.332,17.7,18.29,17.1,6.295,6.099,355.4,11.1,9.64,301.6633,9.61,0.02530693,0.0328849,0.2545972
"2017-12-10 14:50:00",13847,"CKVY",13.83,31.21,31.2,31.64,30.84,58.52,59.41,56.73,0.346,18.21,19.05,17.35,6.375,6.421,349.1,12.1,8.77,293.408,9.61,0.02530693,0.0328849,0.2545972
"2017-12-10 14:55:00",13848,"CKVY",13.83,31.09,31.26,31.64,30.96,57.14,58.93,56.73,0.336,18.01,18.65,17.49,6.54,6.496,357.6,11.93,9.43,284.944,9.61,0.02530693,0.0328849,0.2545972
"2017-12-10 15:00:00",13849,"CKVY",13.82,31.83,31.4,31.83,30.96,58.38,58.45,56.87,0.354,18.15,18.9,17.62,5.508,6.004,354.7,16.21,7.234,275.2794,9.61,0.02299782,0.03064504,0.2262571
"2017-12-10 15:05:00",13850,"CKVY",13.82,31.09,31.29,31.89,30.84,59.17,59.51,57.55,0.348,18.38,18.9,17.92,5.344,5.37,339.1,10.37,8.55,260.8782,9.61,0.02299782,0.03064504,0.2262571
"2017-12-10 15:10:00",13851,"CKVY",13.82,31.33,31.14,31.39,30.96,59.72,59.72,58.55,0.355,18.49,19.01,18.17,4.708,4.992,348.3,15.24,7.234,243.5137,9.61,0.02299782,0.03064504,0.2262571
"2017-12-10 15:15:00",13852,"CKVY",13.82,31.21,31.42,31.95,31.08,55.01,60.2,54.74,0.325,17.87,19.54,16.78,5.145,4.834,344.3,10.86,8.33,229.9371,9.61,0.0181844,0.02456607,0.1959011
"2017-12-10 15:20:00",13853,"CKVY",13.82,31.45,31.37,31.76,31.08,54.12,55.56,53.74,0.323,16.92,17.62,16.33,5.172,5.198,0.7,11.47,8.99,220.7707,9.61,0.0181844,0.02456607,0.1959011
"2017-12-10 15:25:00",13854,"CKVY",13.82,31.45,31.49,31.82,31.2,56.17,56.17,53.94,0.336,17.22,17.83,16.64,5.176,5.167,356.2,13.81,6.795,213.2703,9.6,0.0181844,0.02456607,0.1959011
"2017-12-10 15:30:00",13855,"CKVY",13.82,31.82,31.6,31.94,31.32,53.05,56.24,53.05,0.322,17.33,17.72,16.66,4.568,4.999,347,21.88,6.138,200.9184,9.6,0.01621914,0.02295979,0.1642039
"2017-12-10 15:35:00",13856,"CKVY",13.81,31.44,31.55,31.88,31.32,53.36,53.53,52.53,0.319,16.44,16.82,16.06,4.017,4.261,348.4,13.23,6.576,189.314,9.6,0.01621914,0.02295979,0.1642039
"2017-12-10 15:40:00",13857,"CKVY",13.82,31.69,31.58,31.81,31.38,52.81,53.6,52.7,0.319,16.47,16.7,16.32,3.447,3.752,354.3,13.57,4.384,180.1722,9.6,0.01621914,0.02295979,0.1642039
"2017-12-10 15:45:00",13858,"CKVY",13.82,31.57,31.69,31.88,31.44,51.98,53.15,50.54,0.312,16.03,16.71,15.24,3.48,3.384,340.4,18.11,6.357,172.593,9.6,0.0127024,0.01826462,0.1312159
"2017-12-10 15:50:00",13859,"CKVY",13.82,31.51,31.66,31.81,31.44,52.26,52.46,50.95,0.313,15.96,16.4,15.5,3.481,3.451,352.9,12.2,6.357,163.9815,9.6,0.0127024,0.01826462,0.1312159
"2017-12-10 15:55:00",13860,"CKVY",13.82,31.32,31.51,31.69,31.32,51.57,52.7,51.57,0.306,15.94,16.39,15.54,4.041,3.744,345.5,11.16,6.138,153.9217,9.6,0.0127024,0.01826462,0.1312159
"2017-12-10 16:00:00",13861,"CKVY",13.85,31.26,31.32,31.44,31.2,50.54,51.78,49.85,0.3,15.14,15.75,14.65,4.274,4.237,341.2,10.14,6.576,143.675,9.6,0.009993223,0.01550793,0.09769548
"2017-12-10 16:05:00",13862,"CKVY",13.72,31.44,31.34,31.44,31.07,51.23,51.57,50.58,0.306,15.4,15.66,14.98,3.756,4.099,331.3,11.93,4.165,131.6985,9.6,0.009993223,0.01550793,0.09769548
"2017-12-10 16:10:00",13863,"CKVY",13.76,31.69,31.47,31.69,31.2,51.74,51.98,50.78,0.312,15.56,16.07,15.15,2.671,3.247,353.1,20.17,2.85,118.8384,9.6,0.009993223,0.01550793,0.09769548
"2017-12-10 16:15:00",13864,"CKVY",13.38,31.07,31.53,31.81,31.01,53.29,53.56,51.23,0.313,16.02,16.3,15.62,1.951,2.209,310.6,17.81,3.507,106.8538,9.59,0.005546618,0.01010634,0.06482924
"2017-12-10 16:20:00",13865,"CKVY",13.41,30.95,30.97,31.2,30.76,53.56,54.42,53.08,0.314,16.16,16.43,15.89,1.727,1.806,314.2,14.91,3.288,97.23955,9.59,0.005546618,0.01010634,0.06482924
"2017-12-10 16:25:00",13866,"CKVY",13.36,31.07,30.94,31.13,30.76,54.14,54.14,53.46,0.318,16.15,16.47,15.88,1.676,1.623,321.3,23.76,2.192,88.69754,9.59,0.005546618,0.01010634,0.06482924
"2017-12-10 16:30:00",13867,"CKVY",13.26,30.27,30.61,31.07,30.21,56.2,56.2,54.11,0.32,16.35,16.62,16.19,1.707,1.74,296.7,8.55,3.288,79.69865,9.59,-7.510278E-005,0.002207419,0.03521736
"2017-12-10 16:35:00",13868,"CKVY",13.17,29.4,29.7,30.27,29.28,58.4,58.85,56.24,0.321,16.68,16.96,16.49,1.534,1.61,272.5,10.35,2.192,62.77536,9.59,-7.510278E-005,0.002207419,0.03521736
"2017-12-10 16:40:00",13869,"CKVY",13.12,29.34,29.39,29.53,29.22,57.82,58.44,57.13,0.317,16.32,16.67,16.1,1.652,1.603,297.5,16.5,1.754,41.57032,9.59,-7.510278E-005,0.002207419,0.03521736
"2017-12-10 16:45:00",13870,"CKVY",13.08,28.66,29.1,29.4,28.66,59.19,59.19,57.48,0.316,16.29,16.47,16.07,1.606,1.603,334.7,7.293,2.85,22.47811,9.58,-0.004155154,-0.00252213,0.01591092
"2017-12-10 16:50:00",13871,"CKVY",13.06,27.18,27.73,28.72,27.05,63.72,63.72,59.19,0.32,16.41,16.66,16.03,1.594,1.641,300.4,8.97,2.63,13.07518,9.58,-0.004155154,-0.00252213,0.01591092
"2017-12-10 16:55:00",13872,"CKVY",13.03,26.38,26.63,27.18,26.38,65.92,66.03,63.66,0.32,16.48,16.68,16.22,1.379,1.553,310.6,5.873,2.411,10.14709,9.58,-0.004155154,-0.00252213,0.01591092
"2017-12-10 17:00:00",13873,"CKVY",13.01,26.31,26.42,26.62,26.25,66.06,66.16,65.68,0.32,16.57,16.74,16.38,0.908,1.193,295.8,8.35,1.534,7.877021,9.57,-0.002491031,-0.003117814,0.006182704
"2017-12-10 17:05:00",13874,"CKVY",13,25.39,25.7,26.25,25.26,68.39,68.39,65.96,0.319,16.32,16.47,16.14,0.431,0.616,290.8,0.151,0,6.355552,9.57,-0.002491031,-0.003117814,0.006182704
"2017-12-10 17:10:00",13875,"CKVY",12.98,24.83,25.02,25.45,24.77,69.74,69.91,68.33,0.317,16.4,16.62,16.2,0.271,0.321,181.9,21.27,1.534,5.287504,9.57,-0.002491031,-0.003117814,0.006182704
"2017-12-10 17:15:00",13876,"CKVY",12.98,24.16,24.64,24.9,24.1,70.53,70.67,69.29,0.312,16.23,16.53,15.77,0.185,0.186,46.74,42.58,1.973,3.940266,9.57,-0.004556711,-0.006796123,0.0009811609
"2017-12-10 17:20:00",13877,"CKVY",12.97,24.04,23.83,24.16,23.54,71.15,71.7,70.5,0.313,15.79,16.1,15.49,0.494,0.353,60.72,32.25,1.973,2.333613,9.56,-0.004556711,-0.006796123,0.0009811609
"2017-12-10 17:25:00",13878,"CKVY",12.96,23.79,24.38,24.78,23.67,69.57,71.15,68.96,0.303,15.95,16.33,15.17,1.195,0.789,9.36,8.14,3.069,1.006739,9.56,-0.004556711,-0.006796123,0.0009811609
"2017-12-10 17:30:00",13879,"CKVY",12.96,21.2,22.98,24.47,21.01,75.41,75.41,68.68,0.295,14.99,16.19,13.88,2.124,1.656,299.4,26.38,3.946,0.2872839,9.56,-0.003532145,-0.004832819,2.5E-007
"2017-12-10 17:35:00",13880,"CKVY",12.95,21.14,21.59,21.94,21.08,75.49,75.89,74.18,0.294,14.9,15.22,14.47,2.855,2.471,297.1,4.509,3.946,0.07980928,9.56,-0.003532145,-0.004832819,2.5E-007
"2017-12-10 17:40:00",13881,"CKVY",12.94,21.45,21.29,21.58,21.02,75.7,76.14,75.49,0.299,14.88,15.18,14.55,2.984,2.979,312.9,7.294,3.288,0.006791467,9.55,-0.003532145,-0.004832819,2.5E-007
"2017-12-10 17:45:00",13882,"CKVY",12.94,23.43,22.35,23.55,21.2,73.67,77,73.64,0.316,15.82,16.58,14.73,3.07,3.054,336,7.973,4.603,0,9.55,-0.001490693,-0.001629126,2.5E-007
"2017-12-10 17:50:00",13883,"CKVY",12.94,22.63,23.4,23.74,22.63,73.36,73.6,72.23,0.304,16.02,16.38,15.39,2.949,2.98,314.5,8.07,3.726,0,9.55,-0.001490693,-0.001629126,2.5E-007
"2017-12-10 17:55:00",13884,"CKVY",12.93,21.89,22.21,22.69,21.89,75.88,75.98,73.36,0.305,15.49,15.64,15.31,2.701,2.861,327.5,7.972,3.507,0,9.55,-0.001490693,-0.001629126,2.5E-007
"2017-12-10 18:00:00",13885,"CKVY",12.92,22.82,22.54,23.01,21.83,74.03,76.67,73.79,0.31,15.91,16.22,15.41,2.308,2.475,315.6,9.92,3.069,0,9.55,-0.001522032,-0.001663339,2.5E-007
"2017-12-10 18:05:00",13886,"CKVY",12.92,21.83,21.97,22.82,21.34,76.71,76.78,73.48,0.308,15.24,15.84,14.82,2.331,2.361,313.9,4.31,3.507,0,9.55,-0.001522032,-0.001663339,2.5E-007
"2017-12-10 18:10:00",13887,"CKVY",12.91,22.15,22.3,22.7,21.83,76.1,76.74,74.58,0.31,15.76,16.15,15.4,3,2.605,311.2,4.66,4.822,0,9.55,-0.001522032,-0.001663339,2.5E-007
"2017-12-10 18:15:00",13888,"CKVY",12.91,22.96,22.36,23.02,22.03,74.94,76.48,74.94,0.315,15.92,16.42,15.54,3.231,3.161,303.7,7.18,3.507,0,9.55,-0.001606983,-0.001785532,2.5E-007
"2017-12-10 18:20:00",13889,"CKVY",12.9,21.79,22.53,23.08,21.66,75.59,75.59,73.77,0.303,15.66,16.24,15.07,3.238,3.228,323.8,6.933,3.288,0,9.55,-0.001606983,-0.001785532,2.5E-007
"2017-12-10 18:25:00",13890,"CKVY",12.9,20.61,20.84,21.73,20.43,79.24,79.24,73.94,0.302,14.58,15.33,13.6,2.146,2.699,312.2,24.9,2.411,0,9.55,-0.001606983,-0.001785532,2.5E-007
"2017-12-10 18:30:00",13891,"CKVY",12.89,20.24,20.41,20.74,20.18,79.89,79.93,78.65,0.3,14.99,15.33,14.76,1.256,1.713,43.68,54.74,1.315,0,9.55,-0.00173919,-0.001980718,2.5E-007
"2017-12-10 18:35:00",13892,"CKVY",12.89,19.81,19.93,20.37,19.63,81.3,81.3,78.9,0.299,14.82,15.29,14.16,0.306,0.781,6.598,26.84,0,0,9.55,-0.00173919,-0.001980718,2.5E-007
"2017-12-10 18:40:00",13893,"CKVY",12.89,19.07,18.97,19.88,18.39,83.8,83.9,80.2,0.299,14.5,15.13,13.75,0.701,0.486,125.4,27.85,2.63,0,9.55,-0.00173919,-0.001980718,2.5E-007
"2017-12-10 18:45:00",13894,"CKVY",12.89,19.57,19.39,19.63,19.01,81.1,83.9,80.7,0.296,14.8,15.2,14.21,1.252,0.925,96,26.46,2.63,0,9.54,-0.003578563,-0.005053293,2.5E-007
"2017-12-10 18:50:00",13895,"CKVY",12.88,20.31,19.83,20.31,19.44,79.97,81.1,79.97,0.301,14.8,15.15,14.46,1.988,1.639,56.89,13.08,2.63,0,9.54,-0.003578563,-0.005053293,2.5E-007
"2017-12-10 18:55:00",13896,"CKVY",12.86,18.9,19.72,20.25,18.89,79.46,79.94,78.6,0.281,14.33,15.05,13.54,1.795,1.861,18.87,10.66,2.411,0,9.54,-0.003578563,-0.005053293,2.5E-007
"2017-12-10 19:00:00",13897,"CKVY",12.86,16.92,18.36,18.9,16.92,82.6,82.8,79.43,0.269,13.54,14.51,12.33,1.985,1.819,259.1,41.61,4.165,0,9.54,-0.002411997,-0.003008182,2.5E-007
"2017-12-10 19:05:00",13898,"CKVY",12.85,18.15,17.74,18.28,16.79,84.2,86.9,82.8,0.289,14.03,14.66,12.54,1.849,1.908,262,19.58,3.288,0,9.54,-0.002411997,-0.003008182,2.5E-007
"2017-12-10 19:10:00",13899,"CKVY",12.86,16.67,16.92,18.15,16.36,85.8,85.8,81.9,0.276,12.86,14.17,12.12,2.52,2.21,308.1,5.056,3.946,0,9.54,-0.002411997,-0.003008182,2.5E-007
"2017-12-10 19:15:00",13900,"CKVY",12.86,16.92,16.85,17.16,16.55,84.7,86.6,84.7,0.275,13.38,13.74,13.01,2.734,2.697,319.1,7.666,3.726,0,9.54,-0.00206032,-0.002477722,2.5E-007
"2017-12-10 19:20:00",13901,"CKVY",12.85,17.41,17.23,17.84,16.67,82.5,85.7,82.5,0.274,13.43,14.27,12.71,2.666,2.799,338.6,27.65,3.288,0,9.54,-0.00206032,-0.002477722,2.5E-007
"2017-12-10 19:25:00",13902,"CKVY",12.83,17.11,16.75,17.41,16.42,85.3,85.4,81.4,0.28,12.56,13.48,11.91,1.846,2.201,306.7,85.7,2.85,0,9.54,-0.00206032,-0.002477722,2.5E-007
"2017-12-10 19:30:00",13903,"CKVY",12.85,17.23,16.89,17.36,16.68,84.8,85.7,84.3,0.28,13.14,13.8,12.76,1.703,1.791,28.9,8.85,3.507,0,9.54,-0.00202523,-0.002431304,2.5E-007
"2017-12-10 19:35:00",13904,"CKVY",12.84,16.8,16.77,17.3,16.43,85.1,85.1,82.6,0.275,12.72,13.52,12.12,1.433,1.519,320.5,43.05,2.85,0,9.54,-0.00202523,-0.002431304,2.5E-007
"2017-12-10 19:40:00",13905,"CKVY",12.84,15.75,16.47,17.05,15.75,84.3,85.3,83.3,0.261,12.58,13.33,11.85,1.747,1.616,260.9,10.84,3.288,0,9.54,-0.00202523,-0.002431304,2.5E-007
"2017-12-10 19:45:00",13906,"CKVY",12.84,15.38,15.52,15.94,15.07,85.5,87.4,84,0.26,12,12.85,11.3,1.673,1.818,275.4,14.12,4.165,0,9.54,-0.002420757,-0.003068297,2.5E-007
"2017-12-10 19:50:00",13907,"CKVY",12.84,15.81,15.11,15.81,14.7,88.3,88.3,85.3,0.274,11.67,12.98,11.15,2.176,1.793,321.1,9.89,3.507,0,9.54,-0.002420757,-0.003068297,2.5E-007
"2017-12-10 19:55:00",13908,"CKVY",12.84,18.42,17.61,18.54,15.81,83.3,89.4,83.3,0.289,14.38,14.88,13,2.46,2.379,349.8,19.11,3.288,0,9.54,-0.002420757,-0.003068297,2.5E-007
"2017-12-10 20:00:00",13909,"CKVY",12.83,16.69,17.33,18.42,16.63,83.7,83.7,82,0.27,12.92,14.17,12.34,2.472,2.406,39.59,10.83,3.069,0,9.54,-0.002083578,-0.002521078,2.5E-007
"2017-12-10 20:05:00",13910,"CKVY",12.83,13.9,15.24,16.69,13.84,86,86,83.1,0.245,11.22,12.62,10.14,2.381,2.436,93.9,14.87,3.069,0,9.54,-0.002083578,-0.002521078,2.5E-007
"2017-12-10 20:10:00",13911,"CKVY",12.82,14.15,14.11,14.71,13.72,88.2,89.5,86,0.254,11.24,12.16,10.46,1.948,2.259,96.1,28.4,3.288,0,9.54,-0.002083578,-0.002521078,2.5E-007
"2017-12-10 20:15:00",13912,"CKVY",12.82,14.59,14.21,14.65,13.97,89.9,90.3,88,0.264,11.55,12.32,11.08,1.58,1.693,196.3,32.73,3.726,0,9.54,-0.002038747,-0.002482435,2.5E-007
"2017-12-10 20:20:00",13913,"CKVY",12.82,14.16,14.19,14.59,13.91,90.1,90.2,89,0.26,11.67,12.14,11.28,1.738,1.775,214.7,11.56,4.165,0,9.54,-0.002038747,-0.002482435,2.5E-007
"2017-12-10 20:25:00",13914,"CKVY",12.82,14.35,14.24,14.47,14.1,90.4,90.4,89.6,0.263,11.82,12.18,11.61,1.98,1.735,216,4.328,2.63,0,9.54,-0.002038747,-0.002482435,2.5E-007
"2017-12-10 20:30:00",13915,"CKVY",12.81,14.47,14.38,14.47,14.22,90.3,90.4,90,0.264,12.01,12.17,11.82,2.041,2.064,221.6,1.874,2.192,0,9.54,-0.002286305,-0.002863955,2.5E-007
"2017-12-10 20:35:00",13916,"CKVY",12.81,14.22,14.84,15.4,14.22,88,91.2,87.9,0.254,12.46,13.23,11.3,1.892,1.92,201.4,65.29,3.507,0,9.54,-0.002286305,-0.002863955,2.5E-007
"2017-12-10 20:40:00",13917,"CKVY",12.81,13.67,14.02,14.35,13.6,89.3,89.4,87.9,0.252,11.33,11.8,11,1.495,1.74,87.3,7.797,2.411,0,9.54,-0.002286305,-0.002863955,2.5E-007
"2017-12-10 20:45:00",13918,"CKVY",12.81,13.54,13.63,13.79,13.48,90.4,90.4,89.2,0.254,11.25,11.39,11.02,1.523,1.42,68.12,6.251,2.85,0,9.54,-0.002375466,-0.003016062,2.5E-007
"2017-12-10 20:50:00",13919,"CKVY",12.8,13.11,13.37,13.67,13.11,90.8,90.9,90.4,0.25,11.14,11.49,10.83,1.647,1.575,93.9,12.9,3.507,0,9.54,-0.002375466,-0.003016062,2.5E-007
"2017-12-10 20:55:00",13920,"CKVY",12.79,13.48,13.41,13.6,12.98,91.3,91.6,90.8,0.256,11.35,11.61,10.82,1.834,1.748,105.3,11.27,2.63,0,9.54,-0.002375466,-0.003016062,2.5E-007
"2017-12-10 21:00:00",13921,"CKVY",12.8,13.29,13.35,13.54,13.17,90.9,91.3,90.4,0.252,11.15,11.45,10.92,1.834,1.914,147.6,18.22,1.973,0,9.54,-0.002316982,-0.00293132,2.5E-007
"2017-12-10 21:05:00",13922,"CKVY",12.79,13.48,13.48,13.6,13.29,89.6,90.9,89.5,0.251,11.19,11.36,10.89,1.637,1.725,152.6,4.676,2.411,0,9.54,-0.002316982,-0.00293132,2.5E-007
"2017-12-10 21:10:00",13923,"CKVY",12.79,13.91,13.62,13.98,13.29,89.7,90.3,89.3,0.256,11.17,11.58,10.76,1.764,1.632,206.3,24.72,2.63,0,9.54,-0.002316982,-0.00293132,2.5E-007
"2017-12-10 21:15:00",13924,"CKVY",12.79,13.85,13.83,13.98,13.73,88.6,89.7,88.6,0.252,11.2,11.48,10.98,1.872,1.848,229.1,5.521,2.63,0,9.54,-0.002310056,-0.002920549,2.5E-007
"2017-12-10 21:20:00",13925,"CKVY",12.78,13.48,13.6,13.91,13.23,88.7,88.8,88,0.248,10.81,11.15,10.36,1.483,1.65,334.8,58.74,1.973,0,9.55,-0.002310056,-0.002920549,2.5E-007
"2017-12-10 21:25:00",13926,"CKVY",12.78,14.1,13.78,14.1,13.48,89.2,89.4,88.8,0.256,11.16,11.49,10.79,1.194,1.365,27.22,12.36,1.534,0,9.55,-0.002310056,-0.002920549,2.5E-007
"2017-12-10 21:30:00",13927,"CKVY",12.77,14.47,14.4,14.72,13.98,88.3,89.3,88.3,0.258,11.77,12.1,11.37,1.112,1.109,19.84,11.08,1.973,0,9.55,-0.002556729,-0.003340468,2.5E-007
"2017-12-10 21:35:00",13928,"CKVY",12.77,14.97,14.8,15.15,14.22,88.3,89.1,87.8,0.264,12,12.32,11.28,1.327,1.28,348,10.31,1.973,0,9.55,-0.002556729,-0.003340468,2.5E-007
"2017-12-10 21:40:00",13929,"CKVY",12.76,15.59,15.34,15.59,14.97,87.3,88.3,87.3,0.268,12.41,12.66,12.12,1.416,1.365,329.7,15.93,1.754,0,9.55,-0.002556729,-0.003340468,2.5E-007
"2017-12-10 21:45:00",13930,"CKVY",12.77,15.09,15.39,15.59,15.09,86.9,87.3,86.9,0.261,12.24,12.48,11.9,1.523,1.488,294.5,4.563,2.411,0,9.55,-0.002637159,-0.003446498,2.5E-007
"2017-12-10 21:50:00",13931,"CKVY",12.77,14.35,14.72,15.22,14.35,86.9,87.1,86.5,0.253,11.5,12.02,11.14,1.351,1.474,275.7,12.05,1.973,0,9.55,-0.002637159,-0.003446498,2.5E-007
"2017-12-10 21:55:00",13932,"CKVY",12.76,13.98,14.05,14.48,13.86,88,88.2,86.5,0.252,10.95,11.3,10.7,1.178,1.289,223,7.113,1.315,0,9.55,-0.002637159,-0.003446498,2.5E-007
"2017-12-10 22:00:00",13933,"CKVY",12.76,13.98,14.03,14.17,13.86,88.5,88.6,88,0.253,11.23,11.4,10.98,0.521,0.838,217.9,0.565,0,0,9.55,-0.00269152,-0.003577751,2.5E-007
"2017-12-10 22:05:00",13934,"CKVY",12.76,13.61,14.03,14.23,13.49,86.9,89,86.9,0.245,11.21,11.58,10.31,0.427,0.445,250.9,44.32,1.315,0,9.55,-0.00269152,-0.003577751,2.5E-007
"2017-12-10 22:10:00",13935,"CKVY",12.75,13.24,13.38,13.55,13.12,88.2,88.2,86.8,0.244,10.39,10.58,10.2,0.17,0.277,121.3,0.105,0,0,9.55,-0.00269152,-0.003577751,2.5E-007
"2017-12-10 22:15:00",13936,"CKVY",12.75,12.87,13.04,13.24,12.87,89.1,89.1,88.1,0.243,10.3,10.43,10.16,0.17,0.17,121.3,0.101,0,0,9.55,-0.003535678,-0.005332735,2.5E-007
"2017-12-10 22:20:00",13937,"CKVY",12.75,12.99,12.98,13.12,12.81,90.1,90.1,89.1,0.247,10.53,10.77,10.21,0,0.055,121.2,0.014,0,0,9.55,-0.003535678,-0.005332735,2.5E-007
"2017-12-10 22:25:00",13938,"CKVY",12.75,12.99,13.01,13.12,12.87,89.9,90.4,89.9,0.246,10.67,10.84,10.5,0.067,0.013,247.1,1.131,0.877,0,9.55,-0.003535678,-0.005332735,2.5E-007
"2017-12-10 22:30:00",13939,"CKVY",12.75,13.86,13.22,13.92,12.81,90.4,90.8,89.6,0.257,10.84,11.65,10.33,0.405,0.15,294.5,41.73,2.85,0,9.55,-0.003774196,-0.005945827,2.5E-007
"2017-12-10 22:35:00",13940,"CKVY",12.74,13.06,13.42,14.05,12.93,87.5,90.4,86.7,0.24,10.49,11.7,9.83,0.7,0.607,310.7,27.07,2.192,0,9.55,-0.003774196,-0.005945827,2.5E-007
"2017-12-10 22:40:00",13941,"CKVY",12.74,12.75,12.78,13.06,12.56,89.6,89.8,87.5,0.243,10.12,10.42,9.91,1.097,0.914,326.8,33.99,2.192,0,9.55,-0.003774196,-0.005945827,2.5E-007
"2017-12-10 22:45:00",13942,"CKVY",12.74,12.31,12.54,12.75,12.31,89.9,89.9,88.9,0.239,10.01,10.28,9.69,1.28,1.224,60.21,45,2.63,0,9.55,-0.002838833,-0.003901963,2.5E-007
"2017-12-10 22:50:00",13943,"CKVY",12.73,11.63,11.99,12.5,11.51,91.2,91.4,89.8,0.235,9.86,10.46,9.4,1.952,1.548,135.3,2.833,3.507,0,9.55,-0.002838833,-0.003901963,2.5E-007
"2017-12-10 22:55:00",13944,"CKVY",12.74,11.01,11.42,11.76,10.95,91.1,91.8,91.1,0.229,9.4,9.82,8.86,2.341,2.214,140.9,5.965,3.507,0,9.55,-0.002838833,-0.003901963,2.5E-007
"2017-12-10 23:00:00",13945,"CKVY",12.73,11.02,10.99,11.14,10.83,91.3,91.4,91,0.229,8.94,9.09,8.75,2.446,2.417,118.8,13.88,2.411,0,9.55,-0.002006943,-0.002470159,2.5E-007
"2017-12-10 23:05:00",13946,"CKVY",12.73,11.02,11.17,11.39,10.96,91.1,92.1,90.9,0.229,9.21,9.54,8.83,1.938,2.239,133.1,15.53,2.192,0,9.55,-0.002006943,-0.002470159,2.5E-007
"2017-12-10 23:10:00",13947,"CKVY",12.72,11.76,11.25,11.83,10.83,92.9,92.9,90.9,0.241,9.32,10.16,8.71,1.497,1.673,109.7,10.15,1.534,0,9.55,-0.002006943,-0.002470159,2.5E-007
"2017-12-10 23:15:00",13948,"CKVY",12.71,11.52,11.56,11.76,11.33,92,92.9,91.5,0.236,9.69,10.1,9.34,1.277,1.433,128.4,6.92,1.534,0,9.55,-0.002161708,-0.002722166,2.5E-007
"2017-12-10 23:20:00",13949,"CKVY",12.71,11.46,11.56,11.7,11.39,92.2,92.5,92,0.236,9.75,9.87,9.56,0.914,1.084,139.2,0.117,0.658,0,9.55,-0.002161708,-0.002722166,2.5E-007
"2017-12-10 23:25:00",13950,"CKVY",12.72,11.08,11.16,11.46,10.96,91.1,92.2,90.9,0.229,9.11,9.62,8.88,0.634,0.719,217.9,81.6,1.315,0,9.55,-0.002161708,-0.002722166,2.5E-007
"2017-12-10 23:30:00",13951,"CKVY",12.71,11.39,11.34,11.58,11.02,91.6,92.2,91.1,0.234,9.41,9.73,8.94,0.604,0.58,291.4,16.03,1.534,0,9.55,-0.002838408,-0.003963631,2.5E-007
"2017-12-10 23:35:00",13952,"CKVY",12.71,11.02,10.93,11.39,10.65,92.3,92.3,90.6,0.232,8.85,9.42,8.5,1.114,0.823,249.7,8,2.411,0,9.55,-0.002838408,-0.003963631,2.5E-007
"2017-12-10 23:40:00",13953,"CKVY",12.69,10.46,10.85,11.15,10.46,91.6,92.7,91.5,0.224,9.07,9.4,8.49,1.567,1.419,198.8,22.84,2.63,0,9.55,-0.002838408,-0.003963631,2.5E-007
"2017-12-10 23:45:00",13954,"CKVY",12.71,10.53,10.56,10.71,10.34,91.9,92,91.3,0.226,8.61,8.82,8.32,1.93,1.766,162.6,4.022,3.069,0,9.55,-0.002385572,-0.003127308,2.5E-007
"2017-12-10 23:50:00",13955,"CKVY",12.71,9.16,10.13,10.65,9.16,89.5,92,89.4,0.207,8.09,8.78,6.686,2.1,2.012,116.5,24.84,2.85,0,9.55,-0.002385572,-0.003127308,2.5E-007
"2017-12-10 23:55:00",13956,"CKVY",12.7,8.98,8.97,9.29,8.79,90.6,90.7,89.3,0.208,6.612,6.91,6.407,2.537,2.241,105.5,4.077,4.165,0,9.55,-0.002385572,-0.003127308,2.5E-007
"2017-12-11 00:00:00",13957,"CKVY",12.69,8.98,9,9.1,8.79,90.2,90.8,90.2,0.207,6.811,6.969,6.565,2.918,2.764,112.5,8.87,4.165,0,9.55,-0.001713402,-0.002057254,2.5E-007
"2017-12-11 00:05:00",13958,"CKVY",12.68,9.16,8.97,9.23,8.79,90.4,90.4,89.7,0.209,6.638,6.974,6.386,2.82,2.896,92.8,10.24,3.288,0,9.55,-0.001713402,-0.002057254,2.5E-007
"2017-12-11 00:10:00",13959,"CKVY",12.69,10.03,9.59,10.15,9.16,91.4,91.5,90.4,0.22,7.508,8.14,6.921,2.365,2.607,56.54,8.12,2.411,0,9.55,-0.001713402,-0.002057254,2.5E-007
"2017-12-11 00:15:00",13960,"CKVY",12.68,10.9,10.7,11.02,10.03,91.7,92.3,91.4,0.229,8.84,9.2,8.05,1.581,1.995,68.39,7.998,1.973,0,9.55,-0.001683094,-0.002002164,2.5E-007
"2017-12-11 00:20:00",13961,"CKVY",12.68,10.09,10.41,10.9,9.91,88.8,91.7,88.5,0.214,8.04,8.96,7.199,0.992,1.265,357.6,35.04,0.877,0,9.55,-0.001683094,-0.002002164,2.5E-007
"2017-12-11 00:25:00",13962,"CKVY",12.66,8.17,9.39,10.16,8.17,86.7,89.5,86.6,0.191,6.61,7.621,5.015,0.984,0.996,243.4,8.38,2.411,0,9.55,-0.001683094,-0.002002164,2.5E-007
"2017-12-11 00:30:00",13963,"CKVY",12.68,7.802,7.856,8.3,7.678,89.3,89.3,86.6,0.194,5.065,5.352,4.753,1.391,1.124,243.2,4.167,2.85,0,9.55,-0.002338742,-0.003118498,2.5E-007
"2017-12-11 00:35:00",13964,"CKVY",12.67,9.04,8.53,9.16,7.802,91.7,91.9,89.3,0.211,6.412,7.271,5.306,1.931,1.755,232.2,4.007,2.85,0,9.55,-0.002338742,-0.003118498,2.5E-007
"2017-12-11 00:40:00",13965,"CKVY",12.67,8.11,8.46,9.04,8.05,88.9,91.7,88.4,0.196,6.051,7.099,5.341,1.479,1.676,235.9,64.71,1.754,0,9.55,-0.002338742,-0.003118498,2.5E-007
"2017-12-11 00:45:00",13966,"CKVY",12.67,8.8,8.38,8.8,8.05,90.5,90.5,88.8,0.206,6.013,6.593,5.453,1.19,1.351,14.72,11.78,1.754,0,9.55,-0.002008045,-0.002553569,2.5E-007
"2017-12-11 00:50:00",13967,"CKVY",12.66,8.8,8.82,8.99,8.61,89.8,90.5,89.7,0.204,6.543,6.751,6.277,0.856,0.983,57.94,11.69,1.973,0,9.54,-0.002008045,-0.002553569,2.5E-007
"2017-12-11 00:55:00",13968,"CKVY",12.65,8.43,8.62,8.8,8.31,88.7,89.8,88.5,0.198,6.115,6.416,5.608,0.771,0.865,64.35,0.101,0.658,0,9.54,-0.002008045,-0.002553569,2.5E-007
"2017-12-11 01:00:00",13969,"CKVY",12.66,8.93,8.43,8.99,8.12,90.7,90.7,88.3,0.207,5.897,6.824,5.393,0.753,0.729,254.2,43.64,1.973,0,9.54,-0.002503587,-0.003450816,2.5E-007
"2017-12-11 01:05:00",13970,"CKVY",12.65,7.753,8.33,8.99,7.691,87.9,90.7,87.3,0.191,5.716,6.808,4.847,1.035,0.799,295.1,11.22,2.85,0,9.55,-0.002503587,-0.003450816,2.5E-007
"2017-12-11 01:10:00",13971,"CKVY",12.65,7.01,6.944,7.753,6.514,89.3,89.3,86.4,0.187,3.985,4.908,3.498,2.007,1.504,305.9,2.782,3.507,0,9.55,-0.002503587,-0.003450816,2.5E-007
"2017-12-11 01:15:00",13972,"CKVY",12.65,8.13,7.583,8.13,7.072,91.1,91.2,89.3,0.201,5.396,6.067,4.574,2.533,2.305,310.9,3.858,3.288,0,9.55,-0.001953403,-0.00249085,2.5E-007
"2017-12-11 01:20:00",13973,"CKVY",12.65,9.06,8.8,9.43,8.06,92.3,92.8,91.1,0.212,6.967,7.752,6.014,2.807,2.741,305.2,3.282,3.069,0,9.55,-0.001953403,-0.00249085,2.5E-007
"2017-12-11 01:25:00",13974,"CKVY",12.64,9.92,9.6,9.98,8.99,91,92.3,90.9,0.217,7.717,8.1,7.191,2.374,2.632,326.4,16.18,2.411,0,9.55,-0.001953403,-0.00249085,2.5E-007
"2017-12-11 01:30:00",13975,"CKVY",12.64,9.12,9.71,10.23,9.06,86.9,91,86.8,0.2,7.144,8.06,5.917,1.533,1.963,7.292,19.37,1.096,0,9.55,-0.001680956,-0.002005606,2.5E-007
"2017-12-11 01:35:00",13976,"CKVY",12.64,7.136,8.26,9.24,7.136,86.1,87.6,85,0.182,4.987,6.29,3.836,1.055,1.211,121.9,41.07,2.192,0,9.55,-0.001680956,-0.002005606,2.5E-007
"2017-12-11 01:40:00",13977,"CKVY",12.63,7.26,7.099,7.321,6.887,88.9,88.9,86.1,0.188,4.192,4.737,3.782,0.986,0.962,170.8,8.69,2.411,0,9.55,-0.001680956,-0.002005606,2.5E-007
"2017-12-11 01:45:00",13978,"CKVY",12.63,7.818,7.315,7.818,6.888,91.1,91.1,88.1,0.198,4.834,5.763,4.123,1.609,1.27,195.9,14.61,3.069,0,9.55,-0.002170128,-0.002878105,2.5E-007
"2017-12-11 01:50:00",13979,"CKVY",12.61,7.261,7.58,7.818,7.199,91,91.2,90,0.193,5.442,5.788,4.884,1.882,1.728,141,20.19,3.507,0,9.55,-0.002170128,-0.002878105,2.5E-007
"2017-12-11 01:55:00",13980,"CKVY",12.61,5.588,6.152,7.323,5.588,89.3,91,88.9,0.175,3.74,5.215,3.126,2.504,2.229,124.3,11.38,4.165,0,9.55,-0.002170128,-0.002878105,2.5E-007
"2017-12-11 02:00:00",13981,"CKVY",12.61,5.712,5.654,5.836,5.465,89.7,89.9,89.3,0.177,3.269,3.504,3.028,2.762,2.65,148.3,6.865,3.726,0,9.55,-0.001572686,-0.001896341,2.5E-007
"2017-12-11 02:05:00",13982,"CKVY",12.61,6.022,5.858,6.084,5.588,89.7,89.8,89.6,0.18,3.484,3.715,3.209,2.926,2.974,142.7,7.523,3.507,0,9.55,-0.001572686,-0.001896341,2.5E-007
"2017-12-11 02:10:00",13983,"CKVY",12.6,6.022,6.042,6.208,5.898,89.5,89.8,89.4,0.179,3.654,3.846,3.482,2.351,2.632,115.8,7.118,2.192,0,9.55,-0.001572686,-0.001896341,2.5E-007
"2017-12-11 02:15:00",13984,"CKVY",12.59,6.394,6.102,6.456,5.836,90.2,90.2,89.2,0.184,3.695,4.183,3.337,1.881,2.095,94.7,5.567,2.192,0,9.55,-0.001390809,-0.001631716,2.5E-007
"2017-12-11 02:20:00",13985,"CKVY",12.59,6.332,6.446,6.579,6.332,89.2,90.2,89.2,0.181,4.105,4.305,3.835,1.3,1.564,114.2,21.4,1.754,0,9.55,-0.001390809,-0.001631716,2.5E-007
"2017-12-11 02:25:00",13986,"CKVY",12.6,6.332,6.398,6.518,6.27,88.6,89.3,88.6,0.18,3.856,4.027,3.693,0.865,1.112,142.1,27.04,1.096,0,9.55,-0.001390809,-0.001631716,2.5E-007
"2017-12-11 02:30:00",13987,"CKVY",12.59,6.208,6.281,6.456,6.146,88,88.6,88,0.178,3.539,3.781,3.357,0.339,0.613,191,0.056,0,0,9.55,-0.002132092,-0.002844084,2.5E-007
"2017-12-11 02:35:00",13988,"CKVY",12.59,6.146,6.196,6.332,6.084,88.4,88.4,88,0.178,3.437,3.564,3.313,0.109,0.2,190.8,0.086,0,0,9.55,-0.002132092,-0.002844084,2.5E-007
"2017-12-11 02:40:00",13989,"CKVY",12.58,6.579,6.361,6.703,6.084,89.4,89.4,88.4,0.184,3.753,4.244,3.414,0.027,0.027,131.4,65.34,0.658,0,9.55,-0.002132092,-0.002844084,2.5E-007
"2017-12-11 02:45:00",13990,"CKVY",12.58,7.075,6.907,7.137,6.579,89.9,90.2,89.3,0.189,4.567,4.815,4.122,0.124,0.073,175.5,65.43,1.096,0,9.55,-0.003007734,-0.004704088,2.5E-007
"2017-12-11 02:50:00",13991,"CKVY",12.56,6.889,7.017,7.199,6.827,88.6,89.8,88.6,0.185,4.478,4.784,4.182,0.387,0.237,228.6,9.8,1.534,0,9.55,-0.003007734,-0.004704088,2.5E-007
"2017-12-11 02:55:00",13992,"CKVY",12.57,6.084,6.513,6.951,6.084,87.5,88.6,87,0.176,3.636,4.287,3.16,0.525,0.497,236.4,18.6,1.096,0,9.55,-0.003007734,-0.004704088,2.5E-007
"2017-12-11 03:00:00",13993,"CKVY",12.57,6.456,6.186,6.456,5.96,88.6,88.6,86.9,0.181,3.298,3.815,2.902,0.527,0.53,357.1,7.255,0.658,0,9.55,-0.002682296,-0.003940864,2.5E-007
"2017-12-11 03:05:00",13994,"CKVY",12.56,7.075,6.798,7.075,6.456,90.3,90.3,88.6,0.19,4.412,4.837,3.815,0.265,0.414,6.264,22.25,0,0,9.55,-0.002682296,-0.003940864,2.5E-007
"2017-12-11 03:10:00",13995,"CKVY",12.55,7.323,7.205,7.385,7.013,90.4,90.7,90.3,0.192,5.013,5.185,4.767,0.217,0.183,133.8,15.63,1.534,0,9.55,-0.002682296,-0.003940864,2.5E-007
"2017-12-11 03:15:00",13996,"CKVY",12.55,7.075,7.165,7.447,6.951,88.7,90.3,88.7,0.187,4.71,5.188,4.338,0.255,0.257,197.4,20.26,1.973,0,9.55,-0.002870383,-0.004325902,2.5E-007
"2017-12-11 03:20:00",13997,"CKVY",12.55,6.827,6.898,7.075,6.703,88.3,88.8,88.2,0.183,4.197,4.46,3.941,0.545,0.364,172.9,11.11,1.973,0,9.55,-0.002870383,-0.004325902,2.5E-007
"2017-12-11 03:25:00",13998,"CKVY",12.54,6.828,6.682,6.828,6.518,88.8,88.8,88,0.185,3.952,4.217,3.741,0.927,0.731,173.2,13.52,2.192,0,9.55,-0.002870383,-0.004325902,2.5E-007
"2017-12-11 03:30:00",13999,"CKVY",12.54,6.581,6.703,6.891,6.457,87.7,88.7,87.6,0.18,3.962,4.208,3.572,1.281,1.085,176.6,7.788,2.192,0,9.56,-0.0024311,-0.003404001,2.5E-007
"2017-12-11 03:35:00",14000,"CKVY",12.54,6.334,6.349,6.581,6.148,88,88,87.1,0.179,3.458,3.703,3.156,1.669,1.492,162.3,6.012,2.85,0,9.56,-0.0024311,-0.003404001,2.5E-007
"2017-12-11 03:40:00",14001,"CKVY",12.53,6.461,6.396,6.523,6.211,88,88.1,87.8,0.18,3.59,3.748,3.363,1.727,1.745,141.7,15.38,2.63,0,9.56,-0.0024311,-0.003404001,2.5E-007
"2017-12-11 03:45:00",14002,"CKVY",12.52,6.152,6.273,6.523,6.028,87.3,88,87.3,0.176,3.375,3.707,3.083,1.698,1.71,116.6,18.16,2.411,0,9.56,-0.001771491,-0.002226104,2.5E-007
"2017-12-11 03:50:00",14003,"CKVY",12.52,5.72,5.911,6.214,5.719,87,87.4,86.8,0.172,2.884,3.266,2.668,1.2,1.495,113.6,9.86,1.315,0,9.56,-0.001771491,-0.002226104,2.5E-007
"2017-12-11 03:55:00",14004,"CKVY",12.5,5.596,5.732,5.844,5.534,87,87.4,87,0.171,2.734,2.902,2.537,1.023,1.072,102.6,13.39,1.973,0,9.56,-0.001771491,-0.002226104,2.5E-007
"2017-12-11 04:00:00",14005,"CKVY",12.51,5.348,5.517,5.72,5.348,87,87.2,86.9,0.169,2.494,2.686,2.311,1.182,1.1,135.1,18.15,2.85,0,9.56,-0.001966658,-0.002578191,2.5E-007
"2017-12-11 04:05:00",14006,"CKVY",12.5,5.596,5.519,5.72,5.286,87.2,87.4,86.8,0.171,2.513,2.763,2.225,1.808,1.528,130.3,22.5,4.822,0,9.56,-0.001966658,-0.002578191,2.5E-007
"2017-12-11 04:10:00",14007,"CKVY",12.48,5.906,5.654,5.968,5.472,88.1,88.1,87.1,0.176,2.737,3.202,2.476,1.997,1.939,113.2,17.63,2.411,0,9.56,-0.001966658,-0.002578191,2.5E-007
"2017-12-11 04:15:00",14008,"CKVY",12.49,6.402,6.095,6.402,5.844,88.6,88.6,88.1,0.181,3.358,3.749,3.08,1.947,1.966,130.6,13.81,3.288,0,9.56,-0.001646086,-0.002036196,2.5E-007
"2017-12-11 04:20:00",14009,"CKVY",12.49,6.959,6.706,7.083,6.34,89,89.4,88.5,0.186,4.136,4.623,3.687,2.003,1.906,147,5.149,3.507,0,9.56,-0.001646086,-0.002036196,2.5E-007
"2017-12-11 04:25:00",14010,"CKVY",12.48,6.587,6.857,7.083,6.587,87.8,89,87.8,0.181,4.144,4.506,3.729,2.238,2.104,159.8,6.664,2.85,0,9.56,-0.001646086,-0.002036196,2.5E-007
"2017-12-11 04:30:00",14011,"CKVY",12.48,6.835,6.796,6.959,6.587,88.5,88.7,87.8,0.184,4.099,4.299,3.746,2.271,2.299,191.9,5.623,2.63,0,9.56,-0.00159596,-0.001933165,2.5E-007
"2017-12-11 04:35:00",14012,"CKVY",12.48,6.526,6.665,6.959,6.402,88,88.7,87.7,0.18,3.897,4.308,3.537,1.609,1.962,54.99,58.92,2.192,0,9.56,-0.00159596,-0.001933165,2.5E-007
"2017-12-11 04:40:00",14013,"CKVY",12.47,6.711,6.593,6.773,6.34,88.8,88.8,87.9,0.184,3.877,4.158,3.535,1.125,1.323,199.7,67.44,1.973,0,9.57,-0.00159596,-0.001933165,2.5E-007
"2017-12-11 04:45:00",14014,"CKVY",12.47,6.711,6.839,7.021,6.649,88.3,89.3,88.3,0.183,4.271,4.529,3.917,0.704,0.873,169.7,17.5,1.534,0,9.56,-0.001962468,-0.00253457,2.5E-007
"2017-12-11 04:50:00",14015,"CKVY",12.47,6.464,6.52,6.835,6.34,88.1,88.2,87.5,0.18,3.668,4.092,3.408,0.755,0.711,148.3,17.5,1.096,0,9.57,-0.001962468,-0.00253457,2.5E-007
"2017-12-11 04:55:00",14016,"CKVY",12.45,6.278,6.336,6.587,6.154,87.7,88.2,87.4,0.178,3.489,3.831,3.277,0.46,0.664,155.8,0.721,0.877,0,9.57,-0.001962468,-0.00253457,2.5E-007
"2017-12-11 05:00:00",14017,"CKVY",12.46,6.278,6.231,6.402,6.03,88.7,88.7,87.6,0.18,3.435,3.757,3.145,0.277,0.372,141.5,22.42,0.438,0,9.57,-0.002512275,-0.003592258,2.5E-007
"2017-12-11 05:05:00",14018,"CKVY",12.46,6.216,6.336,6.464,6.154,88.5,88.9,88.5,0.179,3.732,3.877,3.548,0.044,0.173,103.4,3.458,0.658,0,9.57,-0.002512275,-0.003592258,2.5E-007
"2017-12-11 05:10:00",14019,"CKVY",12.45,6.092,6.265,6.464,6.092,88.3,88.6,88.1,0.177,3.559,3.81,3.342,0.141,0.085,91.5,29.3,1.096,0,9.56,-0.002512275,-0.003592258,2.5E-007
"2017-12-11 05:15:00",14020,"CKVY",12.45,6.216,6.196,6.34,6.03,88.6,88.7,88.1,0.179,3.484,3.696,3.28,0.139,0.141,68.31,0.161,0,0,9.56,-0.002948779,-0.004579318,2.5E-007
"2017-12-11 05:20:00",14021,"CKVY",12.43,6.278,6.296,6.402,6.154,88.2,88.8,88.2,0.179,3.645,3.749,3.481,0.381,0.189,189.5,67.85,1.973,0,9.56,-0.002948779,-0.004579318,2.5E-007
"2017-12-11 05:25:00",14022,"CKVY",12.45,6.154,6.247,6.34,6.092,87.7,88.3,87.6,0.177,3.467,3.62,3.215,0.509,0.483,202,9.76,1.534,0,9.56,-0.002948779,-0.004579318,2.5E-007
"2017-12-11 05:30:00",14023,"CKVY",12.44,5.844,6.047,6.278,5.782,86.3,87.7,86.3,0.172,3.024,3.406,2.585,0.509,0.509,195.1,0.069,0,0,9.56,-0.002671759,-0.003943394,2.5E-007
"2017-12-11 05:35:00",14024,"CKVY",12.44,5.597,5.718,5.969,5.535,87,87,86,0.171,2.545,2.76,2.308,0.25,0.444,149,32.53,0,0,9.56,-0.002671759,-0.003943394,2.5E-007
"2017-12-11 05:40:00",14025,"CKVY",12.44,5.473,5.515,5.721,5.349,87.3,87.3,87,0.171,2.516,2.696,2.338,0.067,0.099,152.4,33.86,0.877,0,9.56,-0.002671759,-0.003943394,2.5E-007
"2017-12-11 05:45:00",14026,"CKVY",12.44,5.226,5.337,5.473,5.164,87,87.3,86.6,0.168,2.276,2.511,2.053,0.067,0.067,198.4,0.114,0,0,9.56,-0.002795761,-0.004276205,2.5E-007
"2017-12-11 05:50:00",14027,"CKVY",12.43,5.228,5.211,5.35,5.041,87.2,87.3,86.9,0.168,2.215,2.373,2.06,0.105,0.08,147.4,37.01,0.877,0,9.56,-0.002795761,-0.004276205,2.5E-007
"2017-12-11 05:55:00",14028,"CKVY",12.42,5.103,5.117,5.228,4.979,87.3,87.5,87,0.168,2.145,2.303,1.991,0.289,0.209,137.2,7.953,1.096,0,9.56,-0.002795761,-0.004276205,2.5E-007
"2017-12-11 06:00:00",14029,"CKVY",12.43,4.983,5.002,5.165,4.797,87,87.4,86.7,0.166,1.97,2.226,1.745,0.57,0.437,153.9,4.052,1.315,0,9.56,-0.002714624,-0.004119587,2.5E-007
"2017-12-11 06:05:00",14030,"CKVY",12.43,4.859,4.859,4.983,4.611,86.9,87,86.5,0.165,1.773,1.945,1.494,0.851,0.727,161.9,5.19,1.534,0,9.56,-0.002714624,-0.004119587,2.5E-007
"2017-12-11 06:10:00",14031,"CKVY",12.41,5.355,5.095,5.417,4.797,88.2,88.2,86.9,0.171,2.24,2.662,1.763,0.882,0.871,186.6,11.52,1.315,0,9.56,-0.002714624,-0.004119587,2.5E-007
"2017-12-11 06:15:00",14032,"CKVY",12.42,5.48,5.497,5.666,5.293,87.3,88.4,87.3,0.171,2.728,2.941,2.416,0.727,0.834,194.8,8.43,1.534,0,9.57,-0.002216556,-0.003059941,2.5E-007
"2017-12-11 06:20:00",14033,"CKVY",12.42,5.232,5.342,5.542,5.17,87,87.4,86.8,0.168,2.327,2.582,2.131,0.406,0.556,120.4,11.88,0,0,9.57,-0.002216556,-0.003059941,2.5E-007
"2017-12-11 06:25:00",14034,"CKVY",12.42,5.232,5.165,5.356,4.984,87.4,87.4,86.8,0.169,2.13,2.314,1.931,0.125,0.267,106.1,7.42,0,0,9.57,-0.002216556,-0.003059941,2.5E-007
"2017-12-11 06:30:00",14035,"CKVY",12.42,5.48,5.276,5.542,5.046,88.3,88.3,87.3,0.173,2.442,2.828,2.111,0,0.025,100.3,0.025,0,0,9.57,-0.002686933,-0.004044511,2.5E-007
"2017-12-11 06:35:00",14036,"CKVY",12.42,5.728,5.528,5.728,5.356,88.3,88.4,88.2,0.174,2.816,3.003,2.636,0.007,0.001,221.8,25.85,0.658,0,9.57,-0.002686933,-0.004044511,2.5E-007
"2017-12-11 06:40:00",14037,"CKVY",12.41,5.666,5.726,5.852,5.542,88,88.5,87.8,0.173,2.998,3.159,2.82,0.041,0.029,228.7,4.345,0.877,0,9.57,-0.002686933,-0.004044511,2.5E-007
"2017-12-11 06:45:00",14038,"CKVY",12.41,5.728,5.702,5.852,5.542,88.5,88.5,87.6,0.175,2.91,3.193,2.684,0.189,0.093,131.4,45.16,1.096,0,9.57,-0.002989086,-0.004737039,2.5E-007
"2017-12-11 06:50:00",14039,"CKVY",12.41,5.728,5.778,5.852,5.604,88.3,88.5,88.3,0.175,3.097,3.193,2.898,0.555,0.359,139.6,4.763,1.534,0,9.57,-0.002989086,-0.004737039,2.5E-007
"2017-12-11 06:55:00",14040,"CKVY",12.41,5.48,5.62,5.79,5.48,88.1,88.4,88.1,0.172,2.896,3.089,2.725,0.994,0.773,115.1,5.234,1.754,0,9.57,-0.002989086,-0.004737039,2.5E-007
"2017-12-11 07:00:00",14041,"CKVY",12.41,5.294,5.308,5.604,5.108,87.7,88.2,87.5,0.17,2.471,2.855,2.223,1.34,1.206,110.6,1.199,1.973,0,9.57,-0.002284083,-0.003170286,2.5E-007
"2017-12-11 07:05:00",14042,"CKVY",12.41,5.046,5.131,5.356,4.923,87.6,87.8,87.6,0.168,2.263,2.51,2.039,1.263,1.325,100.3,8.05,1.315,0,9.57,-0.002284083,-0.003170286,2.5E-007
"2017-12-11 07:10:00",14043,"CKVY",12.4,4.861,5.027,5.17,4.799,87,87.7,87,0.165,2.09,2.309,1.79,0.795,1.028,91.6,0.105,0.438,0,9.57,-0.002284083,-0.003170286,2.5E-007
"2017-12-11 07:15:00",14044,"CKVY",12.4,4.799,4.789,4.985,4.675,86.9,87.1,86.6,0.165,1.717,1.982,1.574,0.302,0.531,79.08,17.2,0,0,9.57,-0.002088412,-0.00282366,2.5E-007
"2017-12-11 07:20:00",14045,"CKVY",12.4,4.923,4.792,4.985,4.613,87.3,87.3,86.8,0.166,1.757,2.033,1.564,0.188,0.216,305,10.64,1.096,0.01324719,9.57,-0.002088412,-0.00282366,2.5E-007
"2017-12-11 07:25:00",14046,"CKVY",12.4,4.985,4.927,5.108,4.737,87.5,87.6,86.9,0.167,1.95,2.214,1.695,0.48,0.311,293.1,1.653,1.534,0.1146494,9.57,-0.002088412,-0.00282366,2.5E-007
"2017-12-11 07:30:00",14047,"CKVY",12.4,4.737,4.605,5.108,4.241,87,87.6,85.5,0.164,1.45,2.223,0.856,1.023,0.733,303,10.71,2.192,0.380492,9.57,-0.002490244,-0.003653689,0.0001329621
"2017-12-11 07:35:00",14048,"CKVY",12.4,5.108,4.898,5.108,4.613,87.4,87.7,87.1,0.168,1.979,2.18,1.615,1.271,1.17,295.9,15.11,1.973,0.9597979,9.57,-0.002490244,-0.003653689,0.0001329621
"2017-12-11 07:40:00",14049,"CKVY",12.38,5.604,5.182,5.666,4.923,88.4,88.4,87.3,0.174,2.287,2.967,2.006,1.542,1.378,266.8,18.43,3.288,1.870707,9.57,-0.002490244,-0.003653689,0.0001329621
"2017-12-11 07:45:00",14050,"CKVY",12.4,5.728,6.23,6.657,5.604,86.9,89.7,86.9,0.172,3.59,4.257,2.664,1.587,1.624,235.7,26.45,3.069,3.189087,9.57,-0.001767254,-0.00227478,0.003483007
"2017-12-11 07:50:00",14051,"CKVY",12.41,4.923,5.254,5.79,4.799,85.4,86.9,85.3,0.163,1.933,2.708,1.37,1.332,1.479,278.3,8.07,1.096,4.844546,9.57,-0.001767254,-0.00227478,0.003483007
"2017-12-11 07:55:00",14052,"CKVY",12.41,4.675,4.776,4.985,4.613,85.2,85.4,85.1,0.161,1.315,1.571,1.136,0.763,1.096,285.3,0.063,0,6.817962,9.57,-0.001767254,-0.00227478,0.003483007
"2017-12-11 08:00:00",14053,"CKVY",12.43,4.613,4.611,4.737,4.489,85.6,85.6,85.2,0.161,1.18,1.327,1.014,0.175,0.427,285.1,0.048,0,9.049815,9.57,-0.002902221,-0.002884682,0.01123572
"2017-12-11 08:05:00",14054,"CKVY",12.48,4.861,4.625,4.923,4.365,86.1,86.2,85.5,0.164,1.326,1.699,1.064,0,0.065,285.2,0.125,0,11.77393,9.57,-0.002902221,-0.002884682,0.01123572
"2017-12-11 08:10:00",14055,"CKVY",12.57,6.162,5.52,6.162,4.737,86.3,87,86,0.174,2.339,2.936,1.499,0.059,0.009,150.2,17.57,0.877,21.51408,9.57,-0.002902221,-0.002884682,0.01123572
"2017-12-11 08:15:00",14056,"CKVY",12.65,7.215,6.745,7.277,6.1,85.3,86.4,85.3,0.181,3.433,3.826,2.875,0.13,0.096,124.9,15.84,0.877,36.34138,9.57,-0.002850016,-0.003027383,0.02580913
"2017-12-11 08:20:00",14057,"CKVY",12.71,7.587,7.525,7.773,7.215,84,85.4,83.9,0.181,3.889,4.278,3.612,0.322,0.201,113.7,1.345,1.096,52.03037,9.58,-0.002850016,-0.003027383,0.02580913
"2017-12-11 08:25:00",14058,"CKVY",12.84,7.525,7.576,7.711,7.463,84.2,84.2,83.9,0.181,3.744,3.908,3.603,0.621,0.466,102.1,6.181,1.754,63.76053,9.58,-0.002850016,-0.003027383,0.02580913
"2017-12-11 08:30:00",14059,"CKVY",13.06,8.14,7.672,8.14,7.463,85.4,85.4,84.1,0.189,3.985,4.679,3.709,0.949,0.803,91.2,9.37,1.754,74.00602,9.58,-0.0006780233,-0.000600441,0.05235502
"2017-12-11 08:35:00",14060,"CKVY",13.12,9.2,8.54,9.2,8.08,85.4,85.6,84.8,0.198,5.006,5.697,4.6,0.926,0.997,93.9,2.114,1.096,85.93211,9.59,-0.0006780233,-0.000600441,0.05235502
"2017-12-11 08:40:00",14061,"CKVY",14.35,9.63,9.58,9.88,9.14,82.9,85.9,82.7,0.196,5.86,6.509,5.199,0.601,0.778,70.3,18.42,0.658,97.43036,9.59,-0.0006780233,-0.000600441,0.05235502
"2017-12-11 08:45:00",14062,"CKVY",14.21,12.05,10.91,12.05,9.69,86,87.2,82.9,0.226,7.336,8.84,5.539,0.204,0.383,68.53,0.213,0.438,108.3045,9.59,0.001461765,0.001739077,0.08463817
"2017-12-11 08:50:00",14063,"CKVY",14.12,13.54,12.78,13.54,11.99,80.6,86,80.6,0.226,8.61,9.16,8.08,0.035,0.084,124.4,44.1,0,118.8242,9.6,0.001461765,0.001739077,0.08463817
"2017-12-11 08:55:00",14064,"CKVY",14.05,14.03,13.64,14.03,13.35,78.76,80.6,76.83,0.226,8.22,8.86,7.62,0.002,0.028,83.1,7.572,0,130.2838,9.6,0.001461765,0.001739077,0.08463817
"2017-12-11 09:00:00",14065,"CKVY",14.03,14.53,14.28,14.59,13.91,77.45,78.83,76.9,0.227,8.64,9.02,8.32,0,0,81.5,0.029,0,142.4685,9.6,0.003879538,0.004153202,0.1181998
"2017-12-11 09:05:00",14066,"CKVY",14.02,13.85,14.34,15.02,13.66,78.14,79.28,75.32,0.222,8.44,9.76,7.382,0.144,0.063,115.6,14.93,1.315,153.7802,9.61,0.003879538,0.004153202,0.1181998
"2017-12-11 09:10:00",14067,"CKVY",14.01,14.65,14.1,14.65,13.59,81,81,77.38,0.238,8.85,9.86,7.853,0.324,0.244,138.7,13.09,1.315,165.3217,9.61,0.003879538,0.004153202,0.1181998
"2017-12-11 09:15:00",14068,"CKVY",14.01,15.45,15.01,15.51,14.64,78.82,81.2,77.55,0.24,9.72,10.35,8.9,0.532,0.414,154.7,20.43,1.534,177.6424,9.61,0.006727703,0.007277407,0.1518465
"2017-12-11 09:20:00",14069,"CKVY",14,16.68,15.92,16.81,15.14,76.13,78.71,75.93,0.245,9.92,10.7,9.04,0.448,0.488,138.3,11.51,0.877,191.6713,9.62,0.006727703,0.007277407,0.1518465
"2017-12-11 09:25:00",14070,"CKVY",14,16.25,16.5,16.99,15.81,76.95,76.95,73.72,0.243,9.98,10.61,9.09,0.493,0.459,138,15.1,1.315,204.018,9.62,0.006727703,0.007277407,0.1518465
"2017-12-11 09:30:00",14071,"CKVY",14,16.74,16.99,17.48,16.18,73.37,78.84,72.82,0.237,10.66,11.45,9.7,0.525,0.464,148.9,29.3,2.192,213.8276,9.62,0.009775735,0.01065828,0.1843952
"2017-12-11 09:35:00",14072,"CKVY",13.99,15.13,15.34,16.68,14.69,79.42,79.77,73.3,0.239,9.3,10.13,8.79,0.858,0.737,215.1,13.16,2.192,222.7592,9.62,0.009775735,0.01065828,0.1843952
"2017-12-11 09:40:00",14073,"CKVY",13.99,14.51,14.66,15.13,14.45,81.7,81.8,79.04,0.239,9.79,10.17,9.33,1.005,0.93,273.3,31.09,2.192,231.1669,9.62,0.009775735,0.01065828,0.1843952
"2017-12-11 09:45:00",14074,"CKVY",13.99,14.63,14.6,15,14.2,82.6,85,81.6,0.243,10.44,11.32,9.84,1.197,1.177,257.2,25.19,2.63,239.142,9.63,0.01113909,0.01222808,0.2157585
"2017-12-11 09:50:00",14075,"CKVY",13.99,15.43,14.97,15.43,14.57,82.8,84,82.3,0.253,10.72,11.39,10.21,1.069,1.128,260.3,32.73,1.973,247.2604,9.63,0.01113909,0.01222808,0.2157585
"2017-12-11 09:55:00",14076,"CKVY",13.97,16.49,16.44,17.11,15.37,79.42,84.1,79.42,0.253,11.83,12.49,11.08,0.827,0.913,262.7,38.7,2.192,257.3493,9.63,0.01113909,0.01222808,0.2157585
"2017-12-11 10:00:00",14077,"CKVY",13.98,17.22,16.32,17.34,15.86,83.2,83.5,79,0.274,11.5,13.12,10.77,0.737,0.795,218.4,21.34,2.192,268.925,9.63,0.01377153,0.01500887,0.2447356
"2017-12-11 10:05:00",14078,"CKVY",13.98,20.06,18.97,20.25,17.22,76.2,83,73.55,0.284,12.91,13.78,12.26,0.635,0.674,153.7,42.18,1.973,280.3807,9.63,0.01377153,0.01500887,0.2447356
"2017-12-11 10:10:00",14079,"CKVY",13.98,17.9,18.94,20.12,17.71,74.82,76.37,72.55,0.254,11.92,13.89,10.51,0.983,0.817,356.1,18.23,2.85,291.0349,9.63,0.01377153,0.01500887,0.2447356
"2017-12-11 10:15:00",14080,"CKVY",13.97,18.08,17.99,18.33,17.71,76.54,77.61,74.85,0.262,11.71,12.49,11.21,1.203,1.103,317.8,18.11,3.507,300.6174,9.63,0.01734513,0.01893652,0.2716395
"2017-12-11 10:20:00",14081,"CKVY",13.97,18.94,18.56,19.19,18.02,77.74,79.18,76.26,0.276,12.73,13.79,11.87,1.493,1.299,317,40.86,3.069,309.4525,9.63,0.01734513,0.01893652,0.2716395
"2017-12-11 10:25:00",14082,"CKVY",13.97,18.94,18.83,19.06,18.63,76.84,78.84,76.84,0.273,13.01,13.42,12.67,1.573,1.56,321.2,29.99,3.069,317.475,9.64,0.01734513,0.01893652,0.2716395
"2017-12-11 10:30:00",14083,"CKVY",13.97,19.12,19.19,19.5,18.82,74.7,78.18,74.36,0.267,12.9,13.74,12.16,1.324,1.421,346.4,23.04,2.411,325.0847,9.64,0.01909194,0.02100849,0.2961251
"2017-12-11 10:35:00",14084,"CKVY",13.97,21.96,20.73,21.96,19.18,71.02,77.45,70.71,0.287,13.97,14.58,12.49,0.949,1.157,314.9,95.2,1.973,332.3932,9.64,0.01909194,0.02100849,0.2961251
"2017-12-11 10:40:00",14085,"CKVY",13.96,21.78,21.76,22.27,21.1,68.3,75.11,68.26,0.273,13.92,15.36,12.93,0.694,0.82,43.06,46.52,2.63,339.7848,9.64,0.01909194,0.02100849,0.2961251
"2017-12-11 10:45:00",14086,"CKVY",13.95,22.89,21.96,22.89,21.53,70.56,71.97,68.3,0.296,13.84,15.02,12.86,0.821,0.727,114.3,37.13,2.63,347.537,9.64,0.02271252,0.02478376,0.3178258
"2017-12-11 10:50:00",14087,"CKVY",13.97,23.45,23.09,23.57,22.7,67.88,70.46,67.09,0.292,14.19,14.82,13.48,1.031,0.968,125.3,25.4,1.754,355.7193,9.64,0.02271252,0.02478376,0.3178258
"2017-12-11 10:55:00",14088,"CKVY",13.96,23.45,24.16,24.87,23.38,66.75,69.12,66.23,0.287,15,15.98,13.98,1.142,1.013,138.4,26.3,2.85,363.3253,9.64,0.02271252,0.02478376,0.3178258
"2017-12-11 11:00:00",14089,"CKVY",13.97,24.37,23.48,24.37,22.89,67.95,70.66,66.37,0.303,14.55,16.08,13.51,1.151,1.175,163.7,24.32,2.63,370.4331,9.64,0.02584373,0.02835354,0.3368466
"2017-12-11 11:05:00",14090,"CKVY",13.96,24.67,24.75,25.23,24.18,63.09,69.32,62.99,0.285,14.95,15.92,13.83,1.308,1.206,162,14,2.192,376.8213,9.64,0.02584373,0.02835354,0.3368466
"2017-12-11 11:10:00",14091,"CKVY",13.96,25.54,25.44,25.85,24.61,61.2,64.71,60.24,0.287,14.44,14.97,13.79,0.996,1.249,139.1,46.15,1.315,382.7656,9.64,0.02584373,0.02835354,0.3368466
"2017-12-11 11:15:00",14092,"CKVY",13.95,25.96,25.47,26.09,25.1,62.57,64.56,61.2,0.299,14.55,15.49,13.71,0.58,0.784,68.23,78.39,1.315,387.7982,9.64,0.02850127,0.03136405,0.3531945
"2017-12-11 11:20:00",14093,"CKVY",13.95,25.59,25.85,26.21,25.53,61.5,64.77,61.33,0.289,14.79,15.49,14.13,0.406,0.455,234.8,41.73,1.754,391.8813,9.64,0.02850127,0.03136405,0.3531945
"2017-12-11 11:25:00",14094,"CKVY",13.96,26.39,26.34,27.07,25.59,63.73,63.87,61.12,0.31,15.15,16.21,14.21,0.478,0.378,236.6,62.16,2.192,396.0053,9.64,0.02850127,0.03136405,0.3531945
"2017-12-11 11:30:00",14095,"CKVY",13.96,25.89,25.93,26.33,25.59,64.69,67.58,63.77,0.308,15.87,16.76,15.23,0.907,0.714,318.4,20.82,3.288,400.0117,9.64,0.03044407,0.03296379,0.3662857
"2017-12-11 11:35:00",14096,"CKVY",13.95,26.01,26.06,26.33,25.83,61.49,64.83,61.01,0.294,15.14,15.91,14.24,1.434,1.19,329.1,17.5,4.603,403.7663,9.64,0.03044407,0.03296379,0.3662857
"2017-12-11 11:40:00",14097,"CKVY",13.94,26.38,26.29,26.69,25.95,58.43,62.38,56.64,0.284,14.09,15.06,12.91,2.232,1.837,342.5,20.05,5.699,406.5782,9.64,0.03044407,0.03296379,0.3662857
"2017-12-11 11:45:00",14098,"CKVY",13.95,26.57,26.63,26.94,26.32,58.5,60.25,58.22,0.286,14.27,14.89,13.8,2.722,2.431,319.6,18.67,5.042,408.6517,9.64,0.03121756,0.03504402,0.3768939
"2017-12-11 11:50:00",14099,"CKVY",13.95,27.31,27.03,27.37,26.51,59.91,60.53,58.57,0.302,14.79,15.46,14,2.819,2.754,317,21.86,5.261,410.3137,9.64,0.03121756,0.03504402,0.3768939
"2017-12-11 11:55:00",14100,"CKVY",13.95,27.5,27.56,27.93,27.19,56.78,61.04,56.44,0.289,14.9,16.01,14.03,2.769,2.746,345.7,41.15,4.822,412.3555,9.64,0.03121756,0.03504402,0.3768939
"2017-12-11 12:00:00",14101,"CKVY",13.94,27.37,27.29,27.81,26.81,57.09,57.74,56.02,0.289,13.95,14.75,13.37,2.998,2.977,334.4,15.3,5.48,415.1588,9.64,0.03256524,0.03753419,0.3839858
"2017-12-11 12:05:00",14102,"CKVY",13.94,27.99,28.07,28.85,27.31,57.53,59.7,55.88,0.298,14.91,16.43,13.87,3.066,3.011,356.9,19.46,5.261,418.1307,9.64,0.03256524,0.03753419,0.3839858
"2017-12-11 12:10:00",14103,"CKVY",13.94,28.29,27.84,28.29,27.55,57.77,58.42,56.71,0.303,14.78,15.51,14.21,3.273,3.295,7.835,17.48,5.918,420.4291,9.64,0.03256524,0.03753419,0.3839858
"2017-12-11 12:15:00",14104,"CKVY",13.94,28.72,28.37,28.91,28.04,55.46,57.67,55.33,0.296,14.84,15.47,14.2,2.918,3.026,353.9,22.89,4.603,421.4899,9.64,0.0337026,0.03914093,0.3877617
"2017-12-11 12:20:00",14105,"CKVY",13.94,29.4,29.02,29.65,28.54,53.4,56.32,53.37,0.294,14.8,15.7,14.13,2.544,2.809,1.006,30.19,3.288,422.3451,9.64,0.0337026,0.03914093,0.3877617
"2017-12-11 12:25:00",14106,"CKVY",13.94,30.39,30.06,30.52,29.34,52.06,54.09,51.41,0.298,14.88,15.69,14.29,1.892,2.121,20.02,50.73,3.507,422.7816,9.64,0.0337026,0.03914093,0.3877617
"2017-12-11 12:30:00",14107,"CKVY",13.94,30.89,30.54,31.07,30.14,50.34,52.58,49.62,0.294,14.64,15.24,14.12,1.411,1.677,17.74,26.95,2.192,423.3275,9.64,0.03552384,0.04062675,0.3884774
"2017-12-11 12:35:00",14108,"CKVY",13.94,31.32,31.11,31.51,30.7,48.69,51.41,47.9,0.289,14.41,15.61,13.69,1.169,1.261,41.74,37.93,2.192,423.3648,9.64,0.03552384,0.04062675,0.3884774
"2017-12-11 12:40:00",14109,"CKVY",13.94,32.99,32.33,32.99,31.26,49.55,50.17,47.08,0.315,15.07,16.4,14.19,0.893,1.059,46.7,47.03,2.411,421.7323,9.64,0.03552384,0.04062675,0.3884774
"2017-12-11 12:45:00",14110,"CKVY",13.93,33.17,32.72,33.23,32.24,44.39,49.9,44.19,0.284,14.9,16.36,13.6,1.11,0.989,122,24.81,3.069,420.6578,9.64,0.03674479,0.04087615,0.3859188
"2017-12-11 12:50:00",14111,"CKVY",13.93,33.66,33.86,34.34,33.23,41.64,45.15,40.68,0.272,13.68,14.55,12.31,1.092,1.064,187,47.26,2.63,419.2323,9.64,0.03674479,0.04087615,0.3859188
"2017-12-11 12:55:00",14112,"CKVY",13.93,34.84,34.7,35.52,33.6,42.64,42.99,40.75,0.292,13.97,15.23,12.84,1.247,1.193,150,20.95,2.192,418.5846,9.64,0.03674479,0.04087615,0.3859188
"2017-12-11 13:00:00",14113,"CKVY",13.92,34.47,35.21,35.65,34.47,43.54,44.39,41.78,0.294,14.88,15.97,14.24,1.151,1.135,237.2,45.61,3.069,416.3127,9.64,0.03810597,0.04268807,0.3804346
"2017-12-11 13:05:00",14114,"CKVY",13.93,34.34,34.1,34.47,33.78,45.18,46.87,43.5,0.303,15.1,15.88,14.43,1.347,1.338,278.3,30.54,3.288,413.5497,9.64,0.03810597,0.04268807,0.3804346
"2017-12-11 13:10:00",14115,"CKVY",13.92,34.46,34.21,34.52,33.91,44.56,46.45,44.49,0.3,15.18,15.61,14.88,1.558,1.475,254,43.63,3.507,408.9968,9.64,0.03810597,0.04268807,0.3804346
"2017-12-11 13:15:00",14116,"CKVY",13.91,34.95,34.33,34.95,34.03,44.59,45.97,43.73,0.307,15.08,15.57,14.71,1.321,1.56,294.8,28.99,2.63,405.2859,9.64,0.03671764,0.04161976,0.3710802
"2017-12-11 13:20:00",14117,"CKVY",13.9,35.07,34.86,35.32,34.57,43.73,44.93,42.94,0.302,15.06,15.85,14.51,1.368,1.286,270.5,20.82,3.507,401.3936,9.64,0.03671764,0.04161976,0.3710802
"2017-12-11 13:25:00",14118,"CKVY",13.9,35.25,35.21,35.56,34.82,41.98,43.97,41.98,0.292,14.95,15.57,14.41,1.173,1.288,266.9,21.31,2.63,400.1327,9.64,0.03671764,0.04161976,0.3710802
"2017-12-11 13:30:00",14119,"CKVY",13.89,36.36,36.59,37.6,35.19,42.08,42.18,38.99,0.306,14.84,15.87,14.12,1.243,1.063,240.3,58.7,3.507,397.2656,9.64,0.03645676,0.04112908,0.3590954
"2017-12-11 13:35:00",14120,"CKVY",13.88,35.12,35.18,36.3,34.63,47.74,48.3,42.05,0.33,16.6,17.35,15.34,1.623,1.475,1.148,18.95,4.822,393.8725,9.64,0.03645676,0.04112908,0.3590954
"2017-12-11 13:40:00",14121,"CKVY",13.87,34.68,34.95,35.31,34.68,46.51,48.4,45.54,0.316,16.53,17.68,15.79,2.339,1.971,352.7,18.52,5.042,385.2022,9.64,0.03645676,0.04112908,0.3590954
"2017-12-11 13:45:00",14122,"CKVY",13.86,35.18,34.96,35.36,34.5,44.51,48.36,43.96,0.309,16.47,17.29,15.32,2.872,2.76,326.2,16.08,4.603,375.0382,9.63,0.03432154,0.03997774,0.343319
"2017-12-11 13:50:00",14123,"CKVY",13.85,34.81,35.1,35.43,34.62,47.95,48.09,44.48,0.328,16.8,17.45,15.7,3.163,2.904,359.4,18.88,5.918,369.1148,9.63,0.03432154,0.03997774,0.343319
"2017-12-11 13:55:00",14124,"CKVY",13.85,35.05,35.06,35.55,34.56,45.99,48.94,45.71,0.317,16.92,17.92,16.13,3.169,3.156,9.78,14.04,5.042,366.2764,9.63,0.03432154,0.03997774,0.343319
"2017-12-11 14:00:00",14125,"CKVY",13.84,35.42,35.4,35.85,34.93,44.82,47.26,44.58,0.314,16.64,17.55,15.99,3.06,3.008,13.67,22.01,3.507,364.7101,9.63,0.03367531,0.04062915,0.3251849
"2017-12-11 14:05:00",14126,"CKVY",13.83,35.91,35.67,36.09,35.36,45.57,46.26,43.79,0.325,16.47,17.22,15.65,2.514,2.854,336.3,20.79,3.726,358.7237,9.63,0.03367531,0.04062915,0.3251849
"2017-12-11 14:10:00",14127,"CKVY",13.83,35.78,35.89,36.09,35.66,43.48,45.78,43.41,0.309,16.39,17.2,15.64,2.19,2.351,337.2,24.56,3.507,352.3296,9.63,0.03367531,0.04062915,0.3251849
"2017-12-11 14:15:00",14128,"CKVY",13.82,36.09,35.98,36.34,35.6,42.45,44.3,42.41,0.305,15.82,16.46,15.34,2.031,2.134,319.9,26.62,3.288,344.5844,9.63,0.03147584,0.03773695,0.3045532
"2017-12-11 14:20:00",14129,"CKVY",13.82,36.77,36.66,37.01,36.03,43.33,43.85,42.03,0.32,16.19,16.88,15.4,1.777,1.859,346.6,23.47,3.288,335.6389,9.63,0.03147584,0.03773695,0.3045532
"2017-12-11 14:25:00",14130,"CKVY",13.81,36.27,36.63,37.08,36.14,41.92,43.95,41.68,0.304,16.06,17.05,15.11,1.835,1.782,336.2,25.08,4.384,324.9019,9.63,0.03147584,0.03773695,0.3045532
"2017-12-11 14:30:00",14131,"CKVY",13.81,37.32,36.75,37.38,36.14,40.34,42.85,39.97,0.305,15.61,16.18,15.02,1.678,1.833,341.4,36.71,3.288,315.4777,9.63,0.02794459,0.03319271,0.281114
"2017-12-11 14:35:00",14132,"CKVY",13.79,37.01,37.14,37.5,36.76,41,42.71,39.93,0.306,15.52,16.59,14.84,1.838,1.841,298,32.63,3.288,305.3781,9.63,0.02794459,0.03319271,0.281114
"2017-12-11 14:40:00",14133,"CKVY",13.79,37.49,37.64,38.12,37.07,40.37,41.75,39,0.307,15.62,16.73,14.94,1.36,1.56,324.8,29.16,2.63,297.1714,9.62,0.02794459,0.03319271,0.281114
"2017-12-11 14:45:00",14134,"CKVY",13.78,37.49,37.3,37.55,37.06,39.89,41.2,39.41,0.303,15.4,15.82,14.91,1.617,1.453,318.4,14.47,3.946,289.8578,9.62,0.02526349,0.03013499,0.2552171
"2017-12-11 14:50:00",14135,"CKVY",13.78,37.36,37.47,37.61,37.23,39.03,41.09,38.99,0.295,15.4,16.09,14.68,1.664,1.614,321,29.75,2.85,284.3868,9.62,0.02526349,0.03013499,0.2552171
"2017-12-11 14:55:00",14136,"CKVY",13.77,37.41,37.53,37.79,37.23,40.23,41.05,38.86,0.305,15.21,16.04,14.49,1.933,1.792,319.4,13.36,3.507,275.0989,9.62,0.02526349,0.03013499,0.2552171
"2017-12-11 15:00:00",14137,"CKVY",13.77,37.29,37.38,37.6,37.1,40.84,41.43,39.27,0.308,15.25,15.97,14.76,2.084,1.904,326,12.91,5.042,259.1514,9.62,0.02137299,0.02631035,0.2269506
"2017-12-11 15:05:00",14138,"CKVY",13.77,37.23,37.07,37.35,36.73,41.98,42.6,40.3,0.316,15.84,16.52,15.2,2.559,2.333,328,11.97,5.261,242.2468,9.62,0.02137299,0.02631035,0.2269506
"2017-12-11 15:10:00",14139,"CKVY",13.76,37.35,37.31,37.47,37.1,41.87,42.77,40.23,0.317,16.04,16.82,15.31,3.081,2.894,325.4,13.84,4.603,232.7924,9.62,0.02137299,0.02631035,0.2269506
"2017-12-11 15:15:00",14140,"CKVY",13.76,37.35,37.37,37.6,37.17,41.77,42.84,40.54,0.316,16.16,16.93,15.54,3.417,3.323,339,10.49,4.384,228.0098,9.61,0.02021771,0.02678067,0.196419
"2017-12-11 15:20:00",14141,"CKVY",13.76,37.84,37.57,37.91,37.16,41.32,41.91,39.51,0.319,15.89,16.45,15.31,3.325,3.389,325.7,14.03,4.822,222.6008,9.61,0.02021771,0.02678067,0.196419
"2017-12-11 15:25:00",14142,"CKVY",13.76,37.97,37.87,38.09,37.6,42.59,43.45,40.88,0.33,16.76,17.82,15.96,3.092,3.215,341.7,18.27,4.384,211.1066,9.61,0.02021771,0.02678067,0.196419
"2017-12-11 15:30:00",14143,"CKVY",13.76,37.78,37.91,38.22,37.6,42.83,44.52,42.22,0.329,17.3,18.04,16.85,2.963,3.004,332.9,12.73,4.384,196.8019,9.61,0.01702089,0.02398545,0.1643163
"2017-12-11 15:35:00",14144,"CKVY",13.76,37.78,37.78,37.91,37.6,39.57,43.04,39.13,0.304,16,17.39,15.01,3.034,2.954,321.6,10.66,4.384,181.5529,9.61,0.01702089,0.02398545,0.1643163
"2017-12-11 15:40:00",14145,"CKVY",13.75,37.66,37.72,37.84,37.59,38.61,41.05,38.58,0.295,15.64,16.18,14.63,3.187,3.099,324.4,8.9,4.384,165.9859,9.61,0.01702089,0.02398545,0.1643163
"2017-12-11 15:45:00",14146,"CKVY",13.75,37.47,37.66,37.84,37.47,39.71,43.38,38.65,0.302,16.32,17.55,14.69,3.258,3.222,319.8,10.87,4.384,152.2492,9.61,0.01208965,0.01866931,0.1313411
"2017-12-11 15:50:00",14147,"CKVY",13.75,37.46,37.35,37.53,37.15,38.16,40.84,38.16,0.29,15.03,15.76,14.26,3.217,3.266,326.9,7.752,4.165,137.924,9.6,0.01208965,0.01866931,0.1313411
"2017-12-11 15:55:00",14148,"CKVY",13.77,37.34,37.45,37.59,37.21,42.66,42.69,37.34,0.322,15.36,16.73,13.66,3.062,3.154,327.7,9.73,3.946,128.2358,9.6,0.01208965,0.01866931,0.1313411
"2017-12-11 16:00:00",14149,"CKVY",13.78,36.84,37.09,37.34,36.84,40.05,42.69,39.67,0.297,15.51,16.73,14.67,2.95,2.99,335,7.359,4.165,119.7796,9.6,0.008966574,0.01542282,0.09787001
"2017-12-11 16:05:00",14150,"CKVY",13.55,36.23,36.63,36.97,36.23,38.71,40.15,37.58,0.28,14.08,14.92,13.1,2.884,2.914,331.5,5.638,3.946,112.857,9.6,0.008966574,0.01542282,0.09787001
"2017-12-11 16:10:00",14151,"CKVY",13.47,36.1,36.26,36.47,36.04,39.6,39.67,38.37,0.285,13.68,14.11,13.26,3.011,2.926,334.4,5.02,3.946,99.37872,9.6,0.008966574,0.01542282,0.09787001
"2017-12-11 16:15:00",14152,"CKVY",13.35,35.79,35.95,36.16,35.67,40.08,40.43,38.33,0.285,13.75,14.37,12.94,2.984,3.026,337.2,7.406,3.946,88.06635,9.59,0.004707288,0.01056445,0.06513283
"2017-12-11 16:20:00",14153,"CKVY",13.31,34.99,35.42,35.79,34.99,42.59,42.59,39.77,0.293,14.02,14.59,13.58,2.877,2.93,338.5,5.142,3.507,77.87115,9.59,0.004707288,0.01056445,0.06513283
"2017-12-11 16:25:00",14154,"CKVY",13.32,33.63,34.34,34.99,33.57,48.66,49.25,42.62,0.317,15.87,16.82,14.44,2.409,2.64,320.8,8.56,2.85,71.40421,9.59,0.004707288,0.01056445,0.06513283
"2017-12-11 16:30:00",14155,"CKVY",13.25,32.4,33.09,33.63,32.4,54.22,54.22,48.73,0.336,16.93,17.8,16.17,2.222,2.292,307.8,5.111,3.069,64.91739,9.59,0.0009527562,0.005276841,0.0353994
"2017-12-11 16:35:00",14156,"CKVY",13.16,30.54,31.37,32.4,30.48,59.68,59.71,54.22,0.344,18.1,18.41,17.54,2.264,2.236,309.4,6.47,3.288,52.6571,9.59,0.0009527562,0.005276841,0.0353994
"2017-12-11 16:40:00",14157,"CKVY",13.11,31.41,30.92,31.41,30.42,52.85,59.78,52.72,0.315,17,18.26,16.03,2.395,2.349,330.3,4.704,2.85,37.56699,9.58,0.0009527562,0.005276841,0.0353994
"2017-12-11 16:45:00",14158,"CKVY",13.09,31.6,31.43,31.66,31.16,53.06,53.06,52.44,0.319,16.16,16.52,15.9,2.338,2.364,330,3.307,3.288,22.18917,9.58,-0.003389299,-0.0006689985,0.01600422
"2017-12-11 16:50:00",14159,"CKVY",13.05,29.38,30.38,31.66,29.38,58.25,58.28,53.06,0.32,16.44,16.61,16.3,2.175,2.258,321.4,7.454,3.288,14.09284,9.58,-0.003389299,-0.0006689985,0.01600422
"2017-12-11 16:55:00",14160,"CKVY",13.03,29.32,29.32,29.44,29.13,59.24,59.38,58.31,0.325,16.79,17.02,16.44,2.461,2.255,317.4,3.688,3.946,11.19029,9.57,-0.003389299,-0.0006689985,0.01600422
"2017-12-11 17:00:00",14161,"CKVY",13.02,29.57,29.55,29.69,29.32,59.04,59.34,58.86,0.327,17.03,17.16,16.85,3.016,2.764,328.2,4.367,4.384,8.399976,9.57,-0.0009426325,-0.0008067407,0.006239511
"2017-12-11 17:05:00",14162,"CKVY",13,29.63,29.54,29.69,29.32,59,59.45,58.93,0.327,17.07,17.18,16.92,3.233,3.138,331.5,1.445,3.507,5.953929,9.56,-0.0009426325,-0.0008067407,0.006239511
"2017-12-11 17:10:00",14163,"CKVY",12.96,27.65,28.83,29.69,27.59,61.37,61.37,58.97,0.314,16.62,17.13,15.94,3.226,3.264,345.4,6.055,3.507,4.056518,9.56,-0.0009426325,-0.0008067407,0.006239511
"2017-12-11 17:15:00",14164,"CKVY",12.97,27.59,27.52,27.71,27.22,62.47,62.67,61.37,0.319,16.2,16.51,15.93,3.011,3.107,346.3,2.01,3.946,2.648819,9.56,-0.0003808098,-6.430677E-005,0.001005603
"2017-12-11 17:20:00",14165,"CKVY",12.97,27.97,27.93,28.21,27.65,60.72,62.5,60.69,0.315,16.47,16.67,16.15,3.35,3.133,345.7,3.841,5.261,1.480706,9.56,-0.0003808098,-6.430677E-005,0.001005603
"2017-12-11 17:25:00",14166,"CKVY",12.96,28.22,28,28.28,27.78,60.59,60.96,60.55,0.317,16.2,16.43,16,3.808,3.6,349.2,4.287,5.261,0.653672,9.56,-0.0003808098,-6.430677E-005,0.001005603
"2017-12-11 17:30:00",14167,"CKVY",12.96,28.29,28.27,28.41,28.16,60.84,60.91,60.35,0.319,16.39,16.59,16.19,4.059,3.975,350.7,5.421,5.261,0.1909077,9.55,-0.000104628,0.000279042,2.5E-007
"2017-12-11 17:35:00",14168,"CKVY",12.96,27.86,28.19,28.48,27.73,62.08,62.11,60.84,0.32,16.53,16.75,16.33,3.788,3.97,331.7,9.57,4.165,0.03562946,9.55,-0.000104628,0.000279042,2.5E-007
"2017-12-11 17:40:00",14169,"CKVY",12.94,28.54,28.68,29.09,27.73,59.67,62.28,59.4,0.317,16.7,16.9,16.3,3.324,3.567,324.7,8.5,4.165,8.416066E-005,9.55,-0.000104628,0.000279042,2.5E-007
"2017-12-11 17:45:00",14170,"CKVY",12.94,26.14,26.6,28.6,25.95,65.62,65.62,59.67,0.315,15.88,16.37,15.48,3.517,3.367,309.9,5.421,5.261,0,9.55,-9.010942E-005,0.0002904587,2.5E-007
"2017-12-11 17:50:00",14171,"CKVY",12.94,25.64,25.57,26.2,25.15,67.86,68.06,65.59,0.319,16.14,16.51,15.78,3.732,3.627,325,7.339,4.603,0,9.55,-9.010942E-005,0.0002904587,2.5E-007
"2017-12-11 17:55:00",14172,"CKVY",12.91,25.46,25.66,25.89,25.4,67.31,67.86,66.65,0.314,16.27,16.6,16.01,3.468,3.628,332.8,8.85,3.288,0,9.55,-9.010942E-005,0.0002904587,2.5E-007
"2017-12-11 18:00:00",14173,"CKVY",12.93,25.53,25.46,25.65,25.27,65.94,67.75,65.94,0.309,16.03,16.27,15.7,2.887,3.161,333,6.222,3.726,0,9.55,-0.0006021271,-0.0004073264,2.5E-007
"2017-12-11 18:05:00",14174,"CKVY",12.9,26.21,25.95,26.27,25.53,63.26,65.9,63.23,0.305,15.63,15.84,15.33,2.834,2.805,333.8,5.147,5.042,0,9.55,-0.0006021271,-0.0004073264,2.5E-007
"2017-12-11 18:10:00",14175,"CKVY",12.9,26.65,26.08,26.65,25.72,62.78,63.78,62.78,0.308,15.37,15.75,15.12,3.528,3.072,340.9,10.74,6.576,0,9.55,-0.0006021271,-0.0004073264,2.5E-007
"2017-12-11 18:15:00",14176,"CKVY",12.91,26.46,26.57,26.77,26.27,62.61,62.78,62.3,0.305,15.48,15.74,15.24,4.176,3.935,354,7.521,6.357,0,9.55,-0.0005424567,-0.0003101869,2.5E-007
"2017-12-11 18:20:00",14177,"CKVY",12.91,26.03,26.2,26.46,25.9,63.34,63.4,62.58,0.303,15.36,15.49,15.16,4.145,4.224,353.9,4.31,4.603,0,9.55,-0.0005424567,-0.0003101869,2.5E-007
"2017-12-11 18:25:00",14178,"CKVY",12.91,25.48,25.75,26.03,25.41,64.23,64.23,63.34,0.3,15.21,15.4,15,3.662,3.961,357.9,7.548,3.946,0,9.55,-0.0005424567,-0.0003101869,2.5E-007
"2017-12-11 18:30:00",14179,"CKVY",12.91,25.67,25.7,26.04,25.41,64.58,64.85,64.1,0.304,15.38,15.63,15.02,3.266,3.455,2.655,5.87,4.822,0,9.55,-5.319042E-005,0.0002978184,2.5E-007
"2017-12-11 18:35:00",14180,"CKVY",12.9,25.79,25.5,25.79,25.17,65.1,65.65,64.58,0.308,15.45,15.8,15.13,3.022,3.116,350.5,4.872,3.507,0,9.55,-5.319042E-005,0.0002978184,2.5E-007
"2017-12-11 18:40:00",14181,"CKVY",12.88,25.54,25.76,25.92,25.54,65.48,65.48,64.86,0.307,15.66,15.79,15.49,3.059,3.068,342.2,5.718,4.165,0,9.55,-5.319042E-005,0.0002978184,2.5E-007
"2017-12-11 18:45:00",14182,"CKVY",12.88,25.05,25.36,25.61,25.05,66.89,66.92,65.44,0.307,15.72,15.91,15.47,2.617,2.837,336.1,6.193,3.288,0,9.55,-0.0009051665,-0.0007960604,2.5E-007
"2017-12-11 18:50:00",14183,"CKVY",12.89,23.95,24.41,25.12,23.95,70.09,70.09,66.92,0.307,15.54,15.75,15.26,2.233,2.417,321.5,5.848,2.192,0,9.55,-0.0009051665,-0.0007960604,2.5E-007
"2017-12-11 18:55:00",14184,"CKVY",12.89,24.44,24.31,24.63,23.95,68.72,70.23,68.65,0.308,15.79,15.92,15.62,1.894,2.052,336.8,5.236,2.192,0,9.55,-0.0009051665,-0.0007960604,2.5E-007
"2017-12-11 19:00:00",14185,"CKVY",12.87,23.39,23.94,24.63,23.15,71.67,71.71,68.27,0.307,15.4,15.81,14.78,1.512,1.674,327.5,18.2,1.754,0,9.54,-0.002020937,-0.002367879,2.5E-007
"2017-12-11 19:05:00",14186,"CKVY",12.88,22.1,23.19,23.58,22.1,71.34,71.71,70.41,0.29,15.24,15.69,14.19,1.539,1.499,320.1,6.954,2.411,0,9.54,-0.002020937,-0.002367879,2.5E-007
"2017-12-11 19:10:00",14187,"CKVY",12.88,20.31,20.97,22.1,20.24,76.7,76.7,71.34,0.288,14.19,14.58,13.92,1.89,1.684,314.4,3.569,3.288,0,9.54,-0.002020937,-0.002367879,2.5E-007
"2017-12-11 19:15:00",14188,"CKVY",12.87,21.91,21.02,21.98,20.31,74.43,77.24,74.43,0.3,14.77,15.28,14.19,2.746,2.334,322.9,6.393,4.165,0,9.54,-0.002289801,-0.00279847,2.5E-007
"2017-12-11 19:20:00",14189,"CKVY",12.87,22.72,22.25,22.72,21.85,72.47,74.43,72.44,0.302,15.06,15.28,14.92,3.232,3.003,335.5,4.659,4.165,0,9.54,-0.002289801,-0.00279847,2.5E-007
"2017-12-11 19:25:00",14190,"CKVY",12.85,23.09,22.96,23.22,22.6,71.06,72.51,70.89,0.301,15.12,15.3,14.92,3.372,3.336,345.8,3.784,4.165,0,9.54,-0.002289801,-0.00279847,2.5E-007
"2017-12-11 19:30:00",14191,"CKVY",12.83,22.35,23.04,23.34,22.35,71.34,71.34,70.89,0.293,15.05,15.36,14.46,3.222,3.271,351.8,8.62,3.946,0,9.54,-0.001057797,-0.001036494,2.5E-007
"2017-12-11 19:35:00",14192,"CKVY",12.86,22.1,22.3,22.6,22.04,73.16,73.27,71.31,0.297,14.83,15.1,14.37,3.037,3.166,360,8.04,3.507,0,9.54,-0.001057797,-0.001036494,2.5E-007
"2017-12-11 19:40:00",14193,"CKVY",12.85,22.35,22.23,22.41,21.98,73.02,74.02,73.02,0.3,15.11,15.33,14.76,2.955,2.993,14.09,6.841,4.165,0,9.54,-0.001057797,-0.001036494,2.5E-007
"2017-12-11 19:45:00",14194,"CKVY",12.85,22.6,22.51,22.79,22.29,71.79,73.09,71.72,0.298,14.96,15.18,14.75,2.776,2.885,27.52,6.135,3.507,0,9.54,-0.001234988,-0.001276514,2.5E-007
"2017-12-11 19:50:00",14195,"CKVY",12.85,22.36,22.35,22.67,22.11,71.87,72.14,71.48,0.295,14.65,14.91,14.39,2.973,2.875,31.67,5.33,4.384,0,9.54,-0.001234988,-0.001276514,2.5E-007
"2017-12-11 19:55:00",14196,"CKVY",12.85,21.8,22.11,22.42,21.8,72.45,72.49,71.69,0.29,14.48,14.72,14.23,2.878,2.918,10.81,7.405,3.507,0,9.54,-0.001234988,-0.001276514,2.5E-007
"2017-12-11 20:00:00",14197,"CKVY",12.83,19.39,20.85,21.99,19.27,77.78,77.85,71.9,0.281,13.68,14.47,12.7,2.695,2.785,314.8,39.08,3.507,0,9.54,-0.001301879,-0.001372451,2.5E-007
"2017-12-11 20:05:00",14198,"CKVY",12.83,18.15,19.1,19.7,18.15,79.53,79.57,77.88,0.273,13.59,14.12,12.89,2.512,2.56,292.8,6.009,3.726,0,9.54,-0.001301879,-0.001372451,2.5E-007
"2017-12-11 20:10:00",14199,"CKVY",12.83,16.79,17.38,18.22,16.73,83,83,79.57,0.268,12.75,13.06,12.46,2.936,2.68,277.9,4.325,5.042,0,9.54,-0.001301879,-0.001372451,2.5E-007
"2017-12-11 20:15:00",14200,"CKVY",12.83,16.42,16.49,16.86,16.3,85,85.1,83,0.271,12.54,12.77,12.34,3.624,3.284,289.7,4.272,4.822,0,9.54,-0.001583949,-0.001791238,2.5E-007
"2017-12-11 20:20:00",14201,"CKVY",12.81,16.92,16.22,16.92,15.93,87.1,87.1,84.9,0.283,12.62,13.75,12.28,3.929,3.83,311.7,13.37,4.384,0,9.54,-0.001583949,-0.001791238,2.5E-007
"2017-12-11 20:25:00",14202,"CKVY",12.82,17.78,17.26,17.85,16.86,84.5,87.1,84.5,0.285,13.71,14.01,13.48,3.621,3.833,350.7,9.5,4.165,0,9.54,-0.001583949,-0.001791238,2.5E-007
"2017-12-11 20:30:00",14203,"CKVY",12.82,18.22,18.07,18.4,17.72,82.8,84.4,81.3,0.285,13.7,14.13,13.15,2.837,3.261,40.34,38.45,3.288,0,9.54,-0.001323115,-0.001432803,2.5E-007
"2017-12-11 20:35:00",14204,"CKVY",12.82,18.9,18.4,18.9,18.09,81.5,83,81.5,0.289,13.99,14.29,13.7,1.931,2.296,352.9,51.79,2.63,0,9.54,-0.001323115,-0.001432803,2.5E-007
"2017-12-11 20:40:00",14205,"CKVY",12.81,18.16,18.58,18.9,18.16,80.9,81.5,80.4,0.278,13.68,14.17,13.27,2.242,1.97,293.1,3.767,5.918,0,9.54,-0.001323115,-0.001432803,2.5E-007
"2017-12-11 20:45:00",14206,"CKVY",12.81,15.94,16.9,18.16,15.87,86.2,86.2,81,0.269,12.7,13.39,12.22,3.41,2.784,284.7,5.137,6.357,0,9.54,-0.001945267,-0.002305544,2.5E-007
"2017-12-11 20:50:00",14207,"CKVY",12.81,16.31,16.04,16.31,15.81,88.7,88.7,86.1,0.281,13.1,13.55,12.48,4.671,4.13,296.1,7.214,5.918,0,9.54,-0.001945267,-0.002305544,2.5E-007
"2017-12-11 20:55:00",14208,"CKVY",12.81,16.43,16.37,16.62,16.18,87.9,88.7,87.8,0.28,13.46,13.68,13.25,4.503,4.667,325.6,10.59,4.822,0,9.54,-0.001945267,-0.002305544,2.5E-007
"2017-12-11 21:00:00",14209,"CKVY",12.8,17.73,17.16,17.73,16.43,85.8,88.3,85.8,0.289,14.03,14.35,13.47,4.221,4.404,341.9,12.68,5.918,0,9.54,-0.00119718,-0.001268499,2.5E-007
"2017-12-11 21:05:00",14210,"CKVY",12.8,18.91,18.19,18.91,17.67,83.1,85.8,83.1,0.294,14.31,14.75,13.99,3.99,4.037,9.96,8.32,5.48,0,9.54,-0.00119718,-0.001268499,2.5E-007
"2017-12-11 21:10:00",14211,"CKVY",12.8,18.72,18.71,18.91,18.54,82,83.1,81.9,0.288,14.2,14.57,13.98,4.184,4.141,16.86,8.21,5.261,0,9.54,-0.00119718,-0.001268499,2.5E-007
"2017-12-11 21:15:00",14212,"CKVY",12.8,18.97,18.83,19.09,18.54,81.5,82.4,81.5,0.29,14.24,14.41,13.92,3.809,3.936,18.03,8.77,4.384,0,9.54,-0.00111682,-0.001153975,2.5E-007
"2017-12-11 21:20:00",14213,"CKVY",12.79,19.4,19.05,19.4,18.78,80.7,81.5,80.6,0.292,14.23,14.51,14,3.619,3.74,8.18,4.652,4.384,0,9.54,-0.00111682,-0.001153975,2.5E-007
"2017-12-11 21:25:00",14214,"CKVY",12.79,20.34,19.97,20.46,19.4,78.11,80.6,78.11,0.294,14.6,14.76,14.41,3.465,3.494,15.61,5.451,4.384,0,9.54,-0.00111682,-0.001153975,2.5E-007
"2017-12-11 21:30:00",14215,"CKVY",12.77,20.77,20.56,20.83,20.34,77.18,78.11,76.87,0.296,14.59,14.83,14.24,3.295,3.44,30.75,12.89,3.946,0,9.55,-0.001168609,-0.001211488,2.5E-007
"2017-12-11 21:35:00",14216,"CKVY",12.78,21.21,20.93,21.21,20.65,75.91,77.15,75.91,0.297,14.73,14.85,14.6,2.627,3.013,49.94,11.55,2.192,0,9.55,-0.001168609,-0.001211488,2.5E-007
"2017-12-11 21:40:00",14217,"CKVY",12.78,18.79,20.31,21.21,18.67,80.5,80.5,75.3,0.284,14.12,14.82,13.25,1.9,2.217,133.9,45.13,2.63,0,9.55,-0.001168609,-0.001211488,2.5E-007
"2017-12-11 21:45:00",14218,"CKVY",12.78,17.8,18.06,18.79,17.56,84.1,84.1,80.5,0.284,13.61,14.04,13.2,2.085,1.91,212.7,8.93,4.165,0,9.55,-0.001863249,-0.002173677,2.5E-007
"2017-12-11 21:50:00",14219,"CKVY",12.78,17.86,17.97,18.17,17.8,83.3,84.2,82.8,0.282,13.8,14.11,13.5,2.532,2.275,223.9,4.347,3.726,0,9.55,-0.001863249,-0.002173677,2.5E-007
"2017-12-11 21:55:00",14220,"CKVY",12.78,17.31,17.52,17.93,17.31,84.5,84.6,83.2,0.279,13.51,13.73,13.32,3.028,2.838,206,7.134,3.946,0,9.55,-0.001863249,-0.002173677,2.5E-007
"2017-12-11 22:00:00",14221,"CKVY",12.76,17.31,17.36,17.56,17.18,84.5,85.2,84.4,0.279,13.56,13.83,13.31,2.548,2.826,166.6,12.64,2.85,0,9.55,-0.001820741,-0.002119907,2.5E-007
"2017-12-11 22:05:00",14222,"CKVY",12.77,15.76,16.36,17.43,15.7,88.1,88.1,84,0.272,12.91,13.55,12.56,2.525,2.543,130.9,12.74,3.726,0,9.55,-0.001820741,-0.002119907,2.5E-007
"2017-12-11 22:10:00",14223,"CKVY",12.77,15.52,15.84,16.14,15.46,88.4,89,88.1,0.27,13.06,13.43,12.63,2.376,2.477,146.6,6.419,3.288,0,9.55,-0.001820741,-0.002119907,2.5E-007
"2017-12-11 22:15:00",14224,"CKVY",12.77,15.02,15.23,15.58,14.96,89.6,89.6,88.3,0.268,12.57,12.75,12.4,2.426,2.404,152.3,5.816,2.411,0,9.55,-0.001966397,-0.002343551,2.5E-007
"2017-12-11 22:20:00",14225,"CKVY",12.76,14.84,14.95,15.08,14.71,90.8,90.8,89.6,0.27,12.62,12.8,12.41,2.338,2.361,141.6,18.49,3.069,0,9.55,-0.001966397,-0.002343551,2.5E-007
"2017-12-11 22:25:00",14226,"CKVY",12.76,14.59,14.78,14.96,14.59,90.5,91.2,90.5,0.266,12.6,12.84,12.32,2.382,2.329,109.3,5.439,3.069,0,9.54,-0.001966397,-0.002343551,2.5E-007
"2017-12-11 22:30:00",14227,"CKVY",12.76,14.35,14.38,14.65,14.22,90.1,90.5,89.9,0.262,12,12.38,11.81,2.645,2.504,99,3.096,3.288,0,9.54,-0.002036268,-0.002453736,2.5E-007
"2017-12-11 22:35:00",14228,"CKVY",12.75,14.66,14.51,14.72,14.22,89.2,90.1,89.2,0.263,12.05,12.29,11.77,2.619,2.671,104.9,7.167,3.069,0,9.54,-0.002036268,-0.002453736,2.5E-007
"2017-12-11 22:40:00",14229,"CKVY",12.75,15.34,15.1,15.46,14.59,88.3,89.3,88.3,0.268,12.42,12.69,11.99,2.325,2.48,124,3.726,2.192,0,9.54,-0.002036268,-0.002453736,2.5E-007
"2017-12-11 22:45:00",14230,"CKVY",12.75,15.96,15.62,15.96,15.34,88.4,88.7,88.2,0.276,12.83,13.17,12.48,1.9,2.137,113.7,2.543,1.973,0,9.54,-0.001990655,-0.002385824,2.5E-007
"2017-12-11 22:50:00",14231,"CKVY",12.74,15.83,15.9,16.02,15.71,86.8,88.4,86.7,0.269,12.8,13.13,12.47,1.158,1.517,111.5,0.091,0.877,0,9.54,-0.001990655,-0.002385824,2.5E-007
"2017-12-11 22:55:00",14232,"CKVY",12.74,14.97,15.62,15.89,14.97,86,87.2,85.8,0.257,12.37,12.7,11.53,0.666,0.868,133.9,75.15,1.973,0,9.54,-0.001990655,-0.002385824,2.5E-007
"2017-12-11 23:00:00",14233,"CKVY",12.74,13.98,14.24,14.97,13.85,88.9,88.9,86,0.254,11.13,11.53,10.66,0.606,0.599,258.4,5.51,1.973,0,9.54,-0.002957146,-0.004029679,2.5E-007
"2017-12-11 23:05:00",14234,"CKVY",12.74,15.58,14.6,15.71,13.67,88.6,91.4,88.6,0.272,12.19,13.32,11.05,0.958,0.764,251.4,35.59,2.411,0,9.54,-0.002957146,-0.004029679,2.5E-007
"2017-12-11 23:10:00",14235,"CKVY",12.74,13.98,14.58,15.58,13.91,88.7,88.7,86.5,0.254,11.52,12.79,11,1.394,1.209,235.3,8.52,2.192,0,9.54,-0.002957146,-0.004029679,2.5E-007
"2017-12-11 23:15:00",14236,"CKVY",12.74,13.91,13.83,14.04,13.6,91.1,91.1,88.7,0.26,11.45,11.84,11.19,1.506,1.483,237.4,2.042,2.411,0,9.54,-0.002775409,-0.003717086,2.5E-007
"2017-12-11 23:20:00",14237,"CKVY",12.73,13.85,13.89,14.04,13.73,91.5,91.6,91.2,0.26,11.86,12.02,11.68,1.659,1.59,229.9,2.97,1.973,0,9.54,-0.002775409,-0.003717086,2.5E-007
"2017-12-11 23:25:00",14238,"CKVY",12.73,13.85,13.81,13.98,13.73,91.6,91.6,91.5,0.261,11.8,11.97,11.7,1.423,1.558,199,25.33,1.754,0,9.54,-0.002775409,-0.003717086,2.5E-007
"2017-12-11 23:30:00",14239,"CKVY",12.72,13.98,13.93,14.1,13.79,90.2,91.7,90.2,0.258,11.76,11.99,11.57,1.309,1.315,151,9.3,2.192,0,9.54,-0.002534822,-0.003286191,2.5E-007
"2017-12-11 23:35:00",14240,"CKVY",12.72,14.22,14.09,14.28,13.91,91.2,91.3,90.1,0.264,11.91,12.22,11.56,1.156,1.248,171.1,5.615,1.754,0,9.54,-0.002534822,-0.003286191,2.5E-007
"2017-12-11 23:40:00",14241,"CKVY",12.72,13.98,14.18,14.35,13.91,90.6,91.2,90.6,0.259,12.03,12.25,11.68,0.925,1.052,155.9,5.876,0.658,0,9.54,-0.002534822,-0.003286191,2.5E-007
"2017-12-11 23:45:00",14242,"CKVY",12.72,13.85,14.08,14.35,13.79,91,91.9,90.6,0.259,12.02,12.38,11.63,0.837,0.865,102.2,11.64,2.192,0,9.54,-0.002873288,-0.003896406,2.5E-007
"2017-12-11 23:50:00",14243,"CKVY",12.72,13.98,13.97,14.1,13.79,91.4,91.6,90.9,0.261,11.9,12.09,11.68,0.962,0.909,84.9,5.234,2.411,0,9.54,-0.002873288,-0.003896406,2.5E-007
"2017-12-11 23:55:00",14244,"CKVY",12.7,14.16,14.07,14.22,13.91,91.3,91.5,91.2,0.263,12.02,12.14,11.85,1.166,1.063,69.42,8.17,1.534,0,9.54,-0.002873288,-0.003896406,2.5E-007
"2017-12-12 00:00:00",14245,"CKVY",12.71,14.41,14.33,14.47,14.1,91.2,91.4,91.2,0.266,12.26,12.41,12,0.858,1.088,59.72,1.444,1.096,0,9.54,-0.002907612,-0.003960053,2.5E-007
"2017-12-12 00:05:00",14246,"CKVY",12.69,14.47,14.39,14.47,14.16,90.9,91.3,90.6,0.266,12.22,12.4,11.94,0.341,0.568,60.37,0.088,0,0,9.54,-0.002907612,-0.003960053,2.5E-007
"2017-12-12 00:10:00",14247,"CKVY",12.7,14.72,14.57,14.78,14.29,91.8,91.9,90.8,0.271,12.49,12.86,12.08,0.367,0.32,80,10.22,1.315,0,9.54,-0.002907612,-0.003960053,2.5E-007
"2017-12-12 00:15:00",14248,"CKVY",12.7,14.17,14.55,14.72,14.17,90.2,91.8,90.2,0.26,12.41,12.77,11.81,0.78,0.522,107.5,9.82,1.973,0,9.55,-0.003463007,-0.005082094,2.5E-007
"2017-12-12 00:20:00",14249,"CKVY",12.7,12.62,13.33,14.23,12.43,89.6,90.2,88.9,0.241,10.81,11.89,9.94,1.446,1.088,109,7.555,2.63,0,9.55,-0.003463007,-0.005082094,2.5E-007
"2017-12-12 00:25:00",14250,"CKVY",12.69,12.56,12.51,12.75,12.31,90.8,91.2,89.5,0.244,10.27,10.66,9.94,2.11,1.772,131.9,3.462,3.507,0,9.55,-0.003463007,-0.005082094,2.5E-007
"2017-12-12 00:30:00",14251,"CKVY",12.69,12.07,12.01,12.62,11.69,91.1,91.1,89,0.24,9.6,10.42,9.08,2.248,2.197,144,3.489,2.63,0,9.55,-0.002267478,-0.002876158,2.5E-007
"2017-12-12 00:35:00",14252,"CKVY",12.68,11.76,11.98,12.19,11.69,90.9,91.8,90.9,0.236,9.98,10.21,9.57,2.182,2.24,138.6,5.279,2.63,0,9.54,-0.002267478,-0.002876158,2.5E-007
"2017-12-12 00:40:00",14253,"CKVY",12.68,11.82,11.78,11.94,11.51,91.3,91.3,90.5,0.237,9.65,9.89,9.27,2.203,2.212,143.6,1.868,3.288,0,9.55,-0.002267478,-0.002876158,2.5E-007
"2017-12-12 00:45:00",14254,"CKVY",12.68,11.63,11.73,11.88,11.57,91.4,91.6,91.3,0.236,9.73,9.85,9.54,2.557,2.384,141.8,3.257,3.507,0,9.54,-0.00192856,-0.002338,2.5E-007
"2017-12-12 00:50:00",14255,"CKVY",12.68,12,11.85,12,11.57,91.2,91.7,91.1,0.239,9.82,10.01,9.55,3.003,2.777,139.3,1.852,3.946,0,9.55,-0.00192856,-0.002338,2.5E-007
"2017-12-12 00:55:00",14256,"CKVY",12.68,12.19,12.17,12.31,11.94,90.1,91.2,90.1,0.238,9.94,10.11,9.78,3.184,3.086,151.8,8.23,4.165,0,9.55,-0.00192856,-0.002338,2.5E-007
"2017-12-12 01:00:00",14257,"CKVY",12.67,12.81,12.46,12.87,12.13,91.1,91.2,90.1,0.247,10.27,10.76,9.8,3.485,3.35,170.1,5.083,4.384,0,9.55,-0.001598588,-0.001842908,2.5E-007
"2017-12-12 01:05:00",14258,"CKVY",12.66,13,12.92,13.18,12.75,90,91.1,90,0.247,10.65,10.81,10.45,3.661,3.565,178.3,3.913,4.603,0,9.55,-0.001598588,-0.001842908,2.5E-007
"2017-12-12 01:10:00",14259,"CKVY",12.66,13.18,13.17,13.3,12.99,89.4,90,89.4,0.247,10.69,10.85,10.48,3.693,3.687,182.5,3.935,4.603,0,9.55,-0.001598588,-0.001842908,2.5E-007
"2017-12-12 01:15:00",14260,"CKVY",12.65,12.87,13.04,13.3,12.87,89,89.4,88.9,0.243,10.41,10.77,10.21,3.62,3.644,181.6,4.262,4.384,0,9.55,-0.001391785,-0.001549868,2.5E-007
"2017-12-12 01:20:00",14261,"CKVY",12.65,12.13,12.56,12.99,12,88.6,89,88.6,0.234,9.89,10.36,9.3,3.34,3.513,163.1,10.05,3.946,0,9.55,-0.001391785,-0.001549868,2.5E-007
"2017-12-12 01:25:00",14262,"CKVY",12.65,10.77,11.43,12.13,10.77,88.7,88.8,88.5,0.22,8.71,9.42,8.07,3.024,3.172,141.3,5.718,3.069,0,9.55,-0.001391785,-0.001549868,2.5E-007
"2017-12-12 01:30:00",14263,"CKVY",12.64,10.52,10.65,10.89,10.46,89.9,89.9,88.7,0.221,8.14,8.28,7.947,2.811,2.914,114.9,5.359,3.507,0,9.55,-0.001431169,-0.001622643,2.5E-007
"2017-12-12 01:35:00",14264,"CKVY",12.64,11.27,10.94,11.33,10.46,90.8,91.2,89.9,0.23,8.75,9.23,8.08,2.929,2.862,129.5,4.451,3.726,0,9.55,-0.001431169,-0.001622643,2.5E-007
"2017-12-12 01:40:00",14265,"CKVY",12.64,11.52,11.44,11.64,11.14,90.4,90.9,90.4,0.232,9.25,9.49,8.96,3.056,2.989,121.4,4.966,3.507,0,9.55,-0.001431169,-0.001622643,2.5E-007
"2017-12-12 01:45:00",14266,"CKVY",12.64,12.14,11.82,12.14,11.45,89.9,90.5,89.8,0.237,9.51,9.77,9.16,3.078,3.09,119.5,2.248,3.288,0,9.55,-0.001573538,-0.001818871,2.5E-007
"2017-12-12 01:50:00",14267,"CKVY",12.64,11.76,12.18,12.51,11.76,87.9,90,87.9,0.228,9.63,10.1,8.88,2.674,2.914,141.1,9.38,2.85,0,9.55,-0.001573538,-0.001818871,2.5E-007
"2017-12-12 01:55:00",14268,"CKVY",12.63,12.51,12.13,12.57,11.76,89.9,90.1,87.9,0.241,9.55,10.19,8.88,2.27,2.44,167.2,5.894,2.85,0,9.55,-0.001573538,-0.001818871,2.5E-007
"2017-12-12 02:00:00",14269,"CKVY",12.63,10.9,11.57,12.57,10.9,88.4,89.9,86.8,0.221,8.66,10.15,7.864,1.782,1.987,215.4,7.825,2.192,0,9.55,-0.001766003,-0.002101758,2.5E-007
"2017-12-12 02:05:00",14270,"CKVY",12.62,9.91,10.47,10.96,9.85,88.4,89.2,88.2,0.211,7.782,8.36,7.069,1.705,1.66,221.5,6.808,2.63,0,9.55,-0.001766003,-0.002101758,2.5E-007
"2017-12-12 02:10:00",14271,"CKVY",12.62,9.54,9.72,10.03,9.47,89.4,89.4,88.4,0.21,7.124,7.413,6.856,1.684,1.754,219.3,6.154,2.63,0,9.55,-0.001766003,-0.002101758,2.5E-007
"2017-12-12 02:15:00",14272,"CKVY",12.62,10.28,9.87,10.34,9.54,91,91,89.4,0.221,7.591,8.22,7.061,1.551,1.625,202.6,8.94,1.534,0,9.55,-0.002053796,-0.002593459,2.5E-007
"2017-12-12 02:20:00",14273,"CKVY",12.62,10.9,10.62,11.02,10.15,91,91.6,90.8,0.227,8.57,9.01,8,1.5,1.546,180.6,11.33,1.973,0,9.55,-0.002053796,-0.002593459,2.5E-007
"2017-12-12 02:25:00",14274,"CKVY",12.61,10.96,10.81,11.02,10.65,90.7,91.1,89.9,0.227,8.53,8.83,8.27,1.601,1.529,169.8,3.564,2.63,0,9.55,-0.002053796,-0.002593459,2.5E-007
"2017-12-12 02:30:00",14275,"CKVY",12.61,10.9,10.94,11.15,10.77,90.5,90.9,90.3,0.226,8.72,9,8.48,1.921,1.76,146,4.763,2.411,0,9.55,-0.002189584,-0.002791561,2.5E-007
"2017-12-12 02:35:00",14276,"CKVY",12.61,10.28,10.56,10.9,10.15,90.3,90.6,90.3,0.219,8.33,8.67,7.893,2.055,2.002,134.2,1.406,2.411,0,9.55,-0.002189584,-0.002791561,2.5E-007
"2017-12-12 02:40:00",14277,"CKVY",12.6,10.22,10.17,10.28,10.03,91.6,91.7,90.2,0.222,8.02,8.34,7.804,2.045,2.051,134.2,4.179,2.411,0,9.55,-0.002189584,-0.002791561,2.5E-007
"2017-12-12 02:45:00",14278,"CKVY",12.59,10.03,10.16,10.34,9.91,91.1,91.9,91.1,0.219,8.19,8.44,7.816,2.118,2.076,123.7,5.929,2.85,0,9.55,-0.001924429,-0.00236612,2.5E-007
"2017-12-12 02:50:00",14279,"CKVY",12.59,9.97,9.93,10.09,9.78,90.7,91.1,90.5,0.217,7.773,7.975,7.576,2.317,2.213,137.4,7.283,3.069,0,9.55,-0.001924429,-0.00236612,2.5E-007
"2017-12-12 02:55:00",14280,"CKVY",12.59,10.09,10.05,10.15,9.91,90.2,90.9,90.1,0.217,7.834,8.02,7.623,2.674,2.49,142.3,2.168,3.507,0,9.55,-0.001924429,-0.00236612,2.5E-007
"2017-12-12 03:00:00",14281,"CKVY",12.57,9.97,10.04,10.22,9.91,89.9,90.2,89.6,0.215,7.673,7.912,7.454,2.903,2.825,145.4,1.908,3.507,0,9.55,-0.001674018,-0.00198761,2.5E-007
"2017-12-12 03:05:00",14282,"CKVY",12.58,10.03,9.98,10.09,9.85,90,90.1,89.7,0.216,7.601,7.756,7.444,2.88,2.904,133.8,1.933,2.85,0,9.55,-0.001674018,-0.00198761,2.5E-007
"2017-12-12 03:10:00",14283,"CKVY",12.57,10.03,9.93,10.09,9.78,89.9,90.1,89.6,0.216,7.531,7.748,7.357,2.627,2.732,125.3,5.597,3.288,0,9.55,-0.001674018,-0.00198761,2.5E-007
"2017-12-12 03:15:00",14284,"CKVY",12.56,9.85,10.03,10.28,9.72,88.9,90.1,88.8,0.212,7.586,7.881,7.101,2.363,2.475,146.8,11.85,2.85,0,9.55,-0.001568362,-0.001834773,2.5E-007
"2017-12-12 03:20:00",14285,"CKVY",12.57,9.78,9.74,9.91,9.6,89.6,89.6,88.8,0.213,7.161,7.393,6.995,2.173,2.284,163.9,6.001,2.63,0,9.55,-0.001568362,-0.001834773,2.5E-007
"2017-12-12 03:25:00",14286,"CKVY",12.56,10.28,10.08,10.28,9.72,89.6,90.3,89.5,0.218,7.714,7.929,7.279,1.916,2.086,180.5,2.251,1.973,0,9.55,-0.001568362,-0.001834773,2.5E-007
"2017-12-12 03:30:00",14287,"CKVY",12.55,10.16,10.27,10.4,10.09,89.2,89.8,89.1,0.215,7.795,7.987,7.562,1.614,1.771,170.8,7.042,1.754,0,9.55,-0.00185965,-0.002277693,2.5E-007
"2017-12-12 03:35:00",14288,"CKVY",12.55,9.72,9.92,10.28,9.66,88.8,89.2,88.1,0.21,7.213,7.711,6.834,1.572,1.542,175.8,13.15,2.63,0,9.55,-0.00185965,-0.002277693,2.5E-007
"2017-12-12 03:40:00",14289,"CKVY",12.56,8.98,9.5,9.85,8.98,87.7,89.3,87.7,0.201,6.799,7.309,6.062,1.603,1.594,206.2,9.71,2.85,0,9.55,-0.00185965,-0.002277693,2.5E-007
"2017-12-12 03:45:00",14290,"CKVY",12.54,8.3,8.55,9.04,8.24,88.9,88.9,87.6,0.198,5.792,6.123,5.623,2.149,1.852,221.8,2.647,3.726,0,9.55,-0.001991482,-0.00251274,2.5E-007
"2017-12-12 03:50:00",14291,"CKVY",12.52,8.43,8.3,8.49,8.18,89.4,89.4,88.9,0.2,5.754,5.988,5.604,2.451,2.377,214.3,5.323,3.726,0,9.55,-0.001991482,-0.00251274,2.5E-007
"2017-12-12 03:55:00",14292,"CKVY",12.53,8.8,8.6,8.92,8.3,90,90,89.3,0.205,6.179,6.594,5.806,2.328,2.395,211.4,8.34,2.411,0,9.55,-0.001991482,-0.00251274,2.5E-007
"2017-12-12 04:00:00",14293,"CKVY",12.53,9.05,9.04,9.17,8.8,89.7,90.2,89.7,0.206,6.688,6.806,6.481,1.519,1.986,224.8,11.83,1.534,0,9.55,-0.001672279,-0.002012616,2.5E-007
"2017-12-12 04:05:00",14294,"CKVY",12.53,9.05,8.98,9.12,8.8,89.5,89.7,89.2,0.206,6.486,6.708,6.268,0.708,1.039,68.7,50.94,1.096,0,9.55,-0.001672279,-0.002012616,2.5E-007
"2017-12-12 04:10:00",14295,"CKVY",12.52,9.12,9.12,9.3,8.99,89.2,89.7,89.2,0.206,6.665,6.879,6.473,0.752,0.699,52.46,12.07,2.63,0,9.55,-0.001672279,-0.002012616,2.5E-007
"2017-12-12 04:15:00",14296,"CKVY",12.5,9.55,9.36,9.55,9.06,89.7,89.8,89.2,0.211,6.901,7.167,6.509,0.932,0.788,55.14,2.847,1.534,0,9.55,-0.002563303,-0.003542778,2.5E-007
"2017-12-12 04:20:00",14297,"CKVY",12.51,9.86,9.67,9.86,9.43,90.1,90.1,89.7,0.215,7.292,7.524,7.027,1.172,1.072,59.48,6.252,1.534,0,9.55,-0.002563303,-0.003542778,2.5E-007
"2017-12-12 04:25:00",14298,"CKVY",12.51,9.92,9.92,10.05,9.74,89.7,90.5,89.7,0.214,7.618,7.817,7.396,1.296,1.211,79.65,1.842,2.63,0,9.55,-0.002563303,-0.003542778,2.5E-007
"2017-12-12 04:30:00",14299,"CKVY",12.49,9.43,9.78,10.05,9.37,88.3,89.7,88.2,0.206,7.248,7.6,6.586,1.463,1.41,88.4,2.983,2.192,0,9.55,-0.002332716,-0.003080654,2.5E-007
"2017-12-12 04:35:00",14300,"CKVY",12.49,9.3,9.27,9.43,9.06,89.2,89.2,87.7,0.207,6.556,6.887,6.178,1.66,1.55,108.2,9.51,2.192,0,9.55,-0.002332716,-0.003080654,2.5E-007
"2017-12-12 04:40:00",14301,"CKVY",12.5,9.43,9.37,9.49,9.24,89.5,89.5,89.1,0.209,6.846,7.006,6.702,1.502,1.61,128.1,8.34,1.973,0,9.56,-0.002332716,-0.003080654,2.5E-007
"2017-12-12 04:45:00",14302,"CKVY",12.48,9.18,9.35,9.55,9.12,88.9,89.6,88.7,0.205,6.806,7.109,6.476,1.78,1.592,161.5,10.08,3.069,0,9.56,-0.002051281,-0.002609451,2.5E-007
"2017-12-12 04:50:00",14303,"CKVY",12.49,8.93,9.11,9.3,8.87,88.5,88.9,88.5,0.202,6.459,6.686,6.171,1.937,1.879,169.4,3.295,2.63,0,9.56,-0.002051281,-0.002609451,2.5E-007
"2017-12-12 04:55:00",14304,"CKVY",12.49,8.87,8.85,8.99,8.68,89.3,89.4,88.3,0.204,6.218,6.429,6.049,2.274,2.101,177,4.063,2.85,0,9.56,-0.002051281,-0.002609451,2.5E-007
"2017-12-12 05:00:00",14305,"CKVY",12.49,8.74,8.84,8.93,8.68,88.8,89.4,88.8,0.201,6.291,6.446,6.046,2.41,2.376,182.1,3.659,3.726,0,9.56,-0.001733252,-0.002104815,2.5E-007
"2017-12-12 05:05:00",14306,"CKVY",12.49,8.68,8.71,8.81,8.62,88.8,88.9,88.6,0.201,6.064,6.177,5.933,2.324,2.37,169.1,5.063,2.411,0,9.56,-0.001733252,-0.002104815,2.5E-007
"2017-12-12 05:10:00",14307,"CKVY",12.48,8.31,8.46,8.74,8.19,88.5,88.8,88.4,0.197,5.788,6.125,5.491,2.209,2.26,167.2,2.504,2.63,0,9.56,-0.001733252,-0.002104815,2.5E-007
"2017-12-12 05:15:00",14308,"CKVY",12.48,8.06,8.12,8.31,7.818,89.2,89.3,88.6,0.196,5.552,5.792,5.227,1.912,2.071,131.6,21.09,2.63,0,9.56,-0.001643506,-0.001976212,2.5E-007
"2017-12-12 05:20:00",14309,"CKVY",12.47,7.693,7.674,8.06,7.507,89.2,89.2,88.2,0.193,5.035,5.546,4.751,2.164,2.009,119.5,9.52,3.069,0,9.56,-0.001643506,-0.001976212,2.5E-007
"2017-12-12 05:25:00",14310,"CKVY",12.46,7.818,7.707,7.818,7.508,89.3,89.4,89.1,0.194,5.218,5.354,5.023,2.353,2.271,124.3,3.613,2.85,0,9.56,-0.001643506,-0.001976212,2.5E-007
"2017-12-12 05:30:00",14311,"CKVY",12.47,7.942,7.921,8.13,7.756,88.9,89.5,88.9,0.194,5.423,5.669,5.251,2.58,2.445,130.8,4.368,3.069,0,9.56,-0.001609283,-0.001933895,2.5E-007
"2017-12-12 05:35:00",14312,"CKVY",12.47,7.818,7.878,8,7.756,88.9,89,88.7,0.193,5.267,5.386,5.133,2.819,2.697,144,3.169,3.946,0,9.56,-0.001609283,-0.001933895,2.5E-007
"2017-12-12 05:40:00",14313,"CKVY",12.46,7.818,7.836,7.942,7.694,89,89.1,88.8,0.193,5.248,5.384,5.097,2.943,2.911,147.2,5.674,3.726,0,9.56,-0.001609283,-0.001933895,2.5E-007
"2017-12-12 05:45:00",14314,"CKVY",12.45,7.942,7.867,8,7.756,88.8,89.1,88.6,0.194,5.272,5.384,5.142,2.87,2.929,145.8,6.021,3.069,0,9.56,-0.001364783,-0.001572564,2.5E-007
"2017-12-12 05:50:00",14315,"CKVY",12.46,8.07,8.06,8.19,7.88,88.2,89,88.2,0.194,5.397,5.536,5.242,2.368,2.662,131.9,5.637,2.63,0,9.56,-0.001364783,-0.001572564,2.5E-007
"2017-12-12 05:55:00",14316,"CKVY",12.46,8.07,8.07,8.19,7.942,87.9,88.2,87.8,0.193,5.26,5.425,5.138,1.854,2.075,138.1,6.045,1.973,0,9.56,-0.001364783,-0.001572564,2.5E-007
"2017-12-12 06:00:00",14317,"CKVY",12.44,7.756,7.922,8.13,7.694,87.3,87.9,87.3,0.189,4.972,5.262,4.714,1.719,1.778,161,3.851,2.411,0,9.56,-0.001624479,-0.001957741,2.5E-007
"2017-12-12 06:05:00",14318,"CKVY",12.45,7.632,7.65,7.818,7.447,87.9,87.9,87,0.189,4.688,4.879,4.393,1.515,1.627,116.7,44.88,1.973,0,9.56,-0.001624479,-0.001957741,2.5E-007
"2017-12-12 06:10:00",14319,"CKVY",12.45,7.694,7.7,7.818,7.571,88.5,88.6,87.9,0.191,4.981,5.144,4.729,1.168,1.348,89.3,17.35,1.096,0,9.56,-0.001624479,-0.001957741,2.5E-007
"2017-12-12 06:15:00",14320,"CKVY",12.45,7.756,7.713,7.88,7.571,88.3,88.6,88,0.191,4.973,5.205,4.772,1.076,1.076,168.5,19.12,2.63,0,9.56,-0.002050617,-0.002660461,2.5E-007
"2017-12-12 06:20:00",14321,"CKVY",12.45,8.07,7.908,8.07,7.694,88.6,88.7,88.3,0.195,5.232,5.422,4.97,1.454,1.258,171.8,17.33,3.288,0,9.56,-0.002050617,-0.002660461,2.5E-007
"2017-12-12 06:25:00",14322,"CKVY",12.45,7.756,7.813,8.07,7.632,88.6,88.7,88.3,0.192,5.121,5.431,4.892,1.904,1.672,108.2,12.17,2.192,0,9.56,-0.002050617,-0.002660461,2.5E-007
"2017-12-12 06:30:00",14323,"CKVY",12.45,8,7.781,8,7.571,89.3,89.4,88.6,0.196,5.189,5.513,4.941,2.08,2.004,91.2,14.1,3.288,0,9.56,-0.001899733,-0.002396993,2.5E-007
"2017-12-12 06:35:00",14324,"CKVY",12.44,7.942,7.881,8.07,7.632,89.1,89.4,88.7,0.195,5.329,5.6,5.019,2.015,2.029,97.2,9.62,2.85,0,9.56,-0.001899733,-0.002396993,2.5E-007
"2017-12-12 06:40:00",14325,"CKVY",12.44,7.818,7.806,8,7.632,88.7,89.1,88.2,0.193,5.122,5.446,4.909,2.202,2.129,100.8,12.32,2.85,0,9.56,-0.001899733,-0.002396993,2.5E-007
"2017-12-12 06:45:00",14326,"CKVY",12.44,7.88,7.852,8.07,7.632,88.7,88.9,88.2,0.193,5.182,5.439,4.875,1.977,2.153,106.8,5.281,2.192,0,9.56,-0.001666086,-0.002021685,2.5E-007
"2017-12-12 06:50:00",14327,"CKVY",12.43,7.942,7.968,8.07,7.818,88.4,88.8,88.4,0.193,5.31,5.439,5.11,1.381,1.707,67.87,6.927,1.096,0,9.56,-0.001666086,-0.002021685,2.5E-007
"2017-12-12 06:55:00",14328,"CKVY",12.42,8.38,8.18,8.44,7.818,89.2,89.2,88.3,0.199,5.574,5.916,5.093,0.765,1.076,36.1,10.93,1.534,0,9.56,-0.001666086,-0.002021685,2.5E-007
"2017-12-12 07:00:00",14329,"CKVY",12.43,8.56,8.32,8.62,8.13,89.5,89.5,88.6,0.201,5.73,6.151,5.466,0.357,0.492,354,24.08,1.096,0,9.56,-0.002275659,-0.003042783,2.5E-007
"2017-12-12 07:05:00",14330,"CKVY",12.42,7.88,8.74,9.18,7.818,86.7,90.6,86.7,0.189,6.269,6.979,4.681,0.679,0.448,293.8,25.79,1.973,0,9.56,-0.002275659,-0.003042783,2.5E-007
"2017-12-12 07:10:00",14331,"CKVY",12.43,6.765,7.168,7.942,6.579,86.4,86.7,86,0.179,3.904,4.795,3.323,1.081,0.87,254.7,5.872,2.192,0,9.56,-0.002275659,-0.003042783,2.5E-007
"2017-12-12 07:15:00",14332,"CKVY",12.42,7.447,7.263,7.571,6.703,88.3,88.6,86.4,0.189,4.48,4.814,3.54,1.685,1.394,244.7,5.697,2.85,0,9.56,-0.002368775,-0.003239349,2.5E-007
"2017-12-12 07:20:00",14333,"CKVY",12.42,7.199,7.422,7.632,7.075,87.5,88.4,87.3,0.185,4.581,4.892,4.121,2.084,1.936,239.5,3.389,2.85,0.01058829,9.56,-0.002368775,-0.003239349,2.5E-007
"2017-12-12 07:25:00",14334,"CKVY",12.42,7.694,7.58,7.942,7.137,88.2,89,87.4,0.191,4.854,5.351,4.19,2.208,2.161,230.1,2.202,2.411,0.09928823,9.56,-0.002368775,-0.003239349,2.5E-007
"2017-12-12 07:30:00",14335,"CKVY",12.42,7.447,7.64,7.818,7.323,87.1,88.2,87,0.186,4.728,5.05,4.279,1.947,2.101,255,18.89,1.973,0.3135501,9.56,-0.00163274,-0.00198243,8.418945E-005
"2017-12-12 07:35:00",14336,"CKVY",12.42,7.075,7.265,7.447,7.075,87.6,87.7,87,0.184,4.3,4.425,4.139,1.774,1.848,286.3,5.962,2.411,0.7536852,9.56,-0.00163274,-0.00198243,8.418945E-005
"2017-12-12 07:40:00",14337,"CKVY",12.42,7.199,7.085,7.199,6.951,87.7,87.8,87.5,0.185,4.192,4.328,4.033,1.906,1.807,318.6,7.313,2.85,1.452857,9.56,-0.00163274,-0.00198243,8.418945E-005
"2017-12-12 07:45:00",14338,"CKVY",12.4,7.818,7.465,7.818,7.075,88.2,88.6,87.6,0.192,4.67,5.152,4.189,2.047,1.994,333.8,7.037,2.411,2.529444,9.56,-0.001638916,-0.00201705,0.003210827
"2017-12-12 07:50:00",14339,"CKVY",12.42,8.19,7.721,8.25,7.447,88.8,88.8,87.1,0.196,4.817,5.631,4.418,1.853,1.938,339.6,9.5,1.754,3.989683,9.56,-0.001638916,-0.00201705,0.003210827
"2017-12-12 07:55:00",14340,"CKVY",12.44,8.56,8.51,8.69,8.19,88.1,89.4,88.1,0.198,5.875,6.117,5.561,1.415,1.662,336.9,3.641,1.973,5.778979,9.56,-0.001638916,-0.00201705,0.003210827
"2017-12-12 08:00:00",14341,"CKVY",12.45,7.694,8.14,8.62,7.632,85.9,88.1,85.7,0.186,4.965,5.819,4.264,1.275,1.301,315.3,5.697,2.192,7.771926,9.56,-0.002495892,-0.00235066,0.01074346
"2017-12-12 08:05:00",14342,"CKVY",12.48,6.827,7.248,7.694,6.765,86.3,86.4,85.8,0.179,3.996,4.351,3.54,1.686,1.414,302.3,5.517,4.384,9.971867,9.56,-0.002495892,-0.00235066,0.01074346
"2017-12-12 08:10:00",14343,"CKVY",12.57,7.447,7.125,7.509,6.703,87.2,87.4,86.3,0.186,4.084,4.497,3.497,2.038,1.925,306.3,5.346,3.946,17.98997,9.57,-0.002495892,-0.00235066,0.01074346
"2017-12-12 08:15:00",14344,"CKVY",12.63,8.56,7.903,8.56,7.385,88.3,88.3,86.9,0.199,4.964,5.809,4.349,2.303,2.193,323.8,12.04,3.069,32.80955,9.57,-0.002380909,-0.002182074,0.02475541
"2017-12-12 08:20:00",14345,"CKVY",12.71,9.37,8.92,9.43,8.44,87.5,88.3,87.5,0.204,6.077,6.493,5.67,2.002,2.277,340.6,6.413,2.85,49.81266,9.57,-0.002380909,-0.002182074,0.02475541
"2017-12-12 08:25:00",14346,"CKVY",12.85,9.99,9.66,9.99,9.3,86.3,87.5,86.2,0.207,6.529,6.721,6.328,1.994,1.913,352.1,5.231,3.069,63.82921,9.57,-0.002380909,-0.002182074,0.02475541
"2017-12-12 08:30:00",14347,"CKVY",13.02,10.73,10.35,10.79,9.92,86.2,86.4,86.2,0.214,7.064,7.487,6.633,2.025,1.999,1.455,5.608,3.069,74.08974,9.58,-0.0002664882,0.0001287229,0.05065708
"2017-12-12 08:35:00",14348,"CKVY",13.06,11.78,11.15,11.78,10.67,86.3,86.4,85.6,0.224,7.768,8.48,7.241,1.959,1.988,355,8.68,2.63,84.90013,9.58,-0.0002664882,0.0001287229,0.05065708
"2017-12-12 08:40:00",14349,"CKVY",14.34,12.09,11.94,12.15,11.66,83.8,86.3,83.8,0.221,8.28,8.49,8.07,1.54,1.762,339.9,13.93,1.534,95.70266,9.58,-0.0002664882,0.0001287229,0.05065708
"2017-12-12 08:45:00",14350,"CKVY",14.18,13.02,12.45,13.02,12.03,84,84.1,83.7,0.23,8.5,9.11,8.06,0.913,1.265,347.8,6.132,1.315,106.2191,9.59,0.001646342,0.002178899,0.08269685
"2017-12-12 08:50:00",14351,"CKVY",14.07,13.58,13.35,13.64,12.96,83,84.1,83,0.233,9.29,9.51,9.03,0.437,0.622,293.4,27.15,0.658,116.721,9.59,0.001646342,0.002178899,0.08269685
"2017-12-12 08:55:00",14352,"CKVY",14.02,13.7,13.54,13.76,13.27,83.2,83.3,82.4,0.235,9.29,9.63,8.94,0.443,0.443,285.5,16.13,1.315,127.2695,9.59,0.001646342,0.002178899,0.08269685
"2017-12-12 09:00:00",14353,"CKVY",13.99,14.51,14.18,14.63,13.64,82.3,84.5,82.3,0.241,10.07,10.42,9.48,0.411,0.407,222,18.1,1.096,137.7976,9.6,0.003640966,0.004039672,0.1162201
"2017-12-12 09:05:00",14354,"CKVY",13.97,15.07,14.86,15.19,14.51,83,83.5,82.1,0.249,10.54,11.02,10.06,0.569,0.501,227.9,22.91,1.534,148.7988,9.6,0.003640966,0.004039672,0.1162201
"2017-12-12 09:10:00",14355,"CKVY",13.95,14.76,14.98,15.25,14.63,82.2,83,81.7,0.243,10.52,10.94,10.17,0.579,0.545,233,17.1,1.754,160.0672,9.6,0.003640966,0.004039672,0.1162201
"2017-12-12 09:15:00",14356,"CKVY",13.96,15.38,15.25,15.62,14.63,82.6,84.1,81.5,0.251,10.93,11.65,10.22,0.737,0.653,233.3,27.06,1.534,171.4365,9.61,0.00629996,0.006912034,0.1496912
"2017-12-12 09:20:00",14357,"CKVY",13.95,16.12,15.68,16.18,15.25,82.8,83.4,81.8,0.26,11.31,11.85,10.75,0.713,0.717,244.9,16.12,1.315,182.3121,9.61,0.00629996,0.006912034,0.1496912
"2017-12-12 09:25:00",14358,"CKVY",13.95,17.48,16.33,17.48,15.93,81,82.8,80.3,0.27,11.64,12.64,11.22,0.495,0.633,230.8,32.98,1.315,193.137,9.61,0.00629996,0.006912034,0.1496912
"2017-12-12 09:30:00",14359,"CKVY",13.95,20.14,18.53,20.14,17.42,74.53,80.9,74.53,0.278,12.46,13.41,11.63,0.267,0.384,112.6,29.67,0.658,204.0646,9.61,0.009156737,0.01000081,0.1821825
"2017-12-12 09:35:00",14360,"CKVY",13.95,21.25,20.57,21.37,20.08,71.63,74.5,70.47,0.28,12.85,13.74,12.07,0.115,0.189,36.33,75.9,1.096,215.0753,9.62,0.009156737,0.01000081,0.1821825
"2017-12-12 09:40:00",14361,"CKVY",13.95,20.93,20.86,21.18,20.5,71.9,71.93,69.98,0.278,12.95,13.45,12.36,0.069,0.097,334.1,62.18,0.877,225.7591,9.62,0.009156737,0.01000081,0.1821825
"2017-12-12 09:45:00",14362,"CKVY",13.94,20.43,20.61,20.93,20.19,71.21,75.68,70.93,0.269,13.27,14.45,12.46,0.254,0.115,59.96,85.9,1.973,236.1452,9.62,0.01273816,0.01367564,0.213108
"2017-12-12 09:50:00",14363,"CKVY",13.94,20.74,20.57,20.99,20.25,73.48,75.2,71.28,0.282,13.39,14.29,12.62,0.475,0.377,49.12,27.28,2.192,246.6472,9.62,0.01273816,0.01367564,0.213108
"2017-12-12 09:55:00",14364,"CKVY",13.94,22.1,22.2,22.72,20.68,73.13,75.37,70.69,0.297,14.78,15.46,13.59,0.796,0.577,109.8,35.01,2.411,257.2756,9.63,0.01273816,0.01367564,0.213108
"2017-12-12 10:00:00",14365,"CKVY",13.94,21.73,21.32,22.1,20.8,75.57,75.57,71.96,0.302,14.15,15.2,13.62,1.347,1.13,136.2,15.34,3.726,268.2831,9.63,0.01586374,0.01734698,0.2421275
"2017-12-12 10:05:00",14366,"CKVY",13.94,21.91,22.04,22.53,21.6,69.24,75.91,68.55,0.279,14.08,15.69,13.09,1.761,1.547,140.5,13.64,2.63,279.0129,9.63,0.01586374,0.01734698,0.2421275
"2017-12-12 10:10:00",14367,"CKVY",13.94,23.76,22.81,23.83,21.91,66.17,69.78,65.89,0.288,13.93,15.21,13.29,1.825,1.841,159.7,16.92,1.973,289.2813,9.63,0.01586374,0.01734698,0.2421275
"2017-12-12 10:15:00",14368,"CKVY",13.94,23.14,23.17,23.76,22.52,67.54,70.7,66.24,0.286,14.17,14.84,13.6,1.505,1.631,201.9,30.21,3.288,298.6881,9.63,0.01900118,0.02142419,0.2692851
"2017-12-12 10:20:00",14369,"CKVY",13.92,24.99,24.19,25.12,23.08,62.9,68.09,61.55,0.288,13.95,14.86,13.35,1.131,1.353,146.7,22.33,2.192,307.3634,9.63,0.01900118,0.02142419,0.2692851
"2017-12-12 10:25:00",14370,"CKVY",13.93,23.88,24.75,25.61,23.76,69.26,69.29,61.11,0.303,14.48,15.34,13.86,0.972,1.005,212.9,21.3,2.411,315.6096,9.63,0.01900118,0.02142419,0.2692851
"2017-12-12 10:30:00",14371,"CKVY",13.93,22.08,22.7,23.88,22.02,72.83,75.45,69.26,0.295,15.21,16.02,14.59,1.222,1.124,258.8,15.45,3.288,323.6525,9.63,0.02182569,0.02419103,0.293848
"2017-12-12 10:35:00",14372,"CKVY",13.93,23.01,22.74,23.19,22.02,72.93,75.31,72.52,0.308,15.54,16.05,14.6,1.425,1.259,257.6,25.59,2.63,331.3678,9.63,0.02182569,0.02419103,0.293848
"2017-12-12 10:40:00",14373,"CKVY",13.93,23.13,22.93,23.25,22.63,71.96,73.48,71.41,0.305,15.35,15.87,14.79,1.773,1.614,319.4,21.67,3.946,338.6519,9.63,0.02182569,0.02419103,0.293848
"2017-12-12 10:45:00",14374,"CKVY",13.92,23.55,23.56,24.05,23.13,69.38,73.47,69.38,0.299,15.82,16.64,15.01,1.997,1.838,318.2,28.89,4.384,345.2638,9.63,0.02307269,0.02557234,0.3155753
"2017-12-12 10:50:00",14375,"CKVY",13.92,24.11,23.84,24.42,23.3,69.03,72.5,68.38,0.305,15.59,16.7,14.43,2.355,2.198,354.4,22.4,5.042,351.9379,9.63,0.02307269,0.02557234,0.3155753
"2017-12-12 10:55:00",14376,"CKVY",13.92,23.86,23.99,24.42,23.61,66.31,69.96,66.28,0.29,14.89,15.97,14.08,2.51,2.483,334.5,17.51,4.165,359.0592,9.63,0.02307269,0.02557234,0.3155753
"2017-12-12 11:00:00",14377,"CKVY",13.92,24.6,24.44,24.97,23.8,63.15,68.48,62.43,0.285,14.69,15.45,13.48,2.115,2.339,349.5,36.22,3.507,366.3248,9.63,0.02548087,0.02883411,0.3351181
"2017-12-12 11:05:00",14378,"CKVY",13.92,24.34,24.4,24.78,24.17,63.45,66.1,61.87,0.283,13.76,14.98,13.12,2.046,2.132,344.1,26.22,3.726,373.1426,9.63,0.02548087,0.02883411,0.3351181
"2017-12-12 11:10:00",14379,"CKVY",13.93,25.33,25.11,25.89,24.34,61.66,64.96,61.32,0.287,14.4,15.6,13.74,1.642,1.793,30.87,47.34,2.85,379.3605,9.63,0.02548087,0.02883411,0.3351181
"2017-12-12 11:15:00",14380,"CKVY",13.93,27.5,26.1,27.56,25.33,58.84,61.76,58.84,0.299,14.29,15.13,13.68,1.375,1.508,99,47.07,1.754,385.5912,9.63,0.02825872,0.03175335,0.3519513
"2017-12-12 11:20:00",14381,"CKVY",13.93,28.49,28.01,28.49,27.5,57.95,58.77,55.58,0.307,14.64,15.57,14.24,0.797,1.063,179.4,44.29,1.754,391.8372,9.63,0.02825872,0.03175335,0.3519513
"2017-12-12 11:25:00",14382,"CKVY",13.93,29.41,29.26,29.6,28.49,54,58.91,53.58,0.297,15.45,16.37,14.66,0.87,0.881,168.5,24.41,2.63,397.7333,9.63,0.02825872,0.03175335,0.3519513
"2017-12-12 11:30:00",14383,"CKVY",13.93,28.36,29.17,29.66,28.3,56.71,58.36,53.93,0.299,15.38,16.12,14.68,1.151,0.996,217.5,20.2,2.63,403.2303,9.63,0.03248883,0.03583029,0.3649681
"2017-12-12 11:35:00",14384,"CKVY",13.93,29.78,28.67,29.78,28.05,54.71,56.71,54.71,0.305,14.85,15.8,14.25,1.127,1.166,225.1,66.44,1.973,407.7721,9.63,0.03248883,0.03583029,0.3649681
"2017-12-12 11:40:00",14385,"CKVY",13.93,32.43,31.78,32.87,29.78,48.32,55.19,48.32,0.3,16.14,17.02,15.08,0.876,0.934,169.4,25.82,1.973,411.2194,9.63,0.03248883,0.03583029,0.3649681
"2017-12-12 11:45:00",14386,"CKVY",13.93,31.51,31.81,32.5,31.38,49.42,51.62,48.35,0.296,15.03,16.2,14.45,0.431,0.696,92.1,41.3,1.754,413.9215,9.63,0.03492888,0.03854429,0.3752361
"2017-12-12 11:50:00",14387,"CKVY",13.93,33.3,32.05,33.36,31.32,48.04,52.03,48.04,0.309,15.58,16.79,14.6,0.406,0.364,121.3,53.86,1.973,416.1128,9.64,0.03492888,0.03854429,0.3752361
"2017-12-12 11:55:00",14388,"CKVY",13.93,31.69,32.35,33.36,31.57,48.21,49.35,45.98,0.291,14.63,16.34,13.7,0.727,0.575,136.7,21.46,3.069,418.8549,9.64,0.03492888,0.03854429,0.3752361
"2017-12-12 12:00:00",14389,"CKVY",13.93,32.74,32.09,32.8,31.57,48.04,50.07,47.97,0.302,14.97,15.75,14.26,0.996,0.878,174.1,37.87,2.192,421.6829,9.64,0.0367084,0.04009778,0.3825613
"2017-12-12 12:05:00",14390,"CKVY",13.92,32.68,32.73,33.24,32.18,48.62,50.17,47.56,0.305,15.45,15.95,14.91,1.374,1.136,203.8,34.39,3.069,424.3614,9.64,0.0367084,0.04009778,0.3825613
"2017-12-12 12:10:00",14391,"CKVY",13.92,33.54,33.77,34.47,32.68,45.7,49.34,45.7,0.297,15.89,16.81,14.78,1.346,1.353,190.9,33.56,3.069,426.4413,9.64,0.0367084,0.04009778,0.3825613
"2017-12-12 12:15:00",14392,"CKVY",13.92,35.03,34.64,35.46,33.48,43.91,47.38,43.23,0.303,15.67,16.73,14.75,1.479,1.348,170.1,23.74,3.288,427.8375,9.64,0.03870939,0.04335224,0.3862848
"2017-12-12 12:20:00",14393,"CKVY",13.92,35.71,35.47,35.95,34.96,41.17,44.36,40.38,0.292,14.77,15.82,13.69,1.129,1.372,180.9,61.17,2.63,429.0721,9.64,0.03870939,0.04335224,0.3862848
"2017-12-12 12:25:00",14394,"CKVY",13.92,36.44,36.19,36.57,35.7,39.75,41.03,36.7,0.29,13.5,14.62,12.24,1.22,1.215,149.5,20.16,3.946,429.6385,9.64,0.03870939,0.04335224,0.3862848
"2017-12-12 12:30:00",14395,"CKVY",13.92,36.44,36.11,36.57,35.58,36.56,39.62,33.98,0.267,11.84,14.2,10.12,1.469,1.458,176.4,18.14,4.822,430.1084,9.64,0.04078155,0.04613639,0.3880907
"2017-12-12 12:35:00",14396,"CKVY",13.92,36.63,36.12,36.63,35.45,36.18,39.72,36.18,0.266,12.88,13.62,12.04,1.908,1.683,194.3,30.66,3.726,430.1189,9.64,0.04078155,0.04613639,0.3880907
"2017-12-12 12:40:00",14397,"CKVY",13.91,37.11,37.27,37.8,36.62,36.79,37.38,35.56,0.276,13.06,13.71,12.26,1.781,1.851,193.9,21.01,2.85,429.6954,9.64,0.04078155,0.04613639,0.3880907
"2017-12-12 12:45:00",14398,"CKVY",13.91,37.54,37.25,37.54,36.93,37.58,38.55,36,0.286,13.44,14.32,12.68,1.619,1.659,155.7,19.28,3.946,428.3712,9.64,0.04164533,0.04792587,0.3857656
"2017-12-12 12:50:00",14399,"CKVY",13.9,37.66,37.6,38.16,37.17,35.62,37.86,35.18,0.273,13.38,14.42,12.52,1.814,1.714,152.9,28.89,3.946,426.5473,9.64,0.04164533,0.04792587,0.3857656
"2017-12-12 12:55:00",14400,"CKVY",13.9,38.84,38.49,39.15,37.6,34.15,36.21,33.6,0.274,13.11,14.34,12.53,1.867,1.827,174,23.36,3.069,424.4678,9.64,0.04164533,0.04792587,0.3857656
"2017-12-12 13:00:00",14401,"CKVY",13.9,39.58,38.94,39.64,38.28,34.08,36.07,33.87,0.281,13.49,14.02,12.91,1.705,1.792,177.1,19.51,2.411,422.2427,9.64,0.04211156,0.04873715,0.3800105
"2017-12-12 13:05:00",14402,"CKVY",13.89,39.82,39.72,40.14,39.14,32.36,35.59,32.01,0.269,13.46,15.06,12.36,1.075,1.331,93.4,92,2.63,419.3661,9.64,0.04211156,0.04873715,0.3800105
"2017-12-12 13:10:00",14403,"CKVY",13.88,40.25,39.75,40.25,39.2,34.52,34.62,32.39,0.292,13.55,14.51,12.58,0.913,1.067,199.1,14.82,2.411,415.9871,9.64,0.04211156,0.04873715,0.3800105
"2017-12-12 13:15:00",14404,"CKVY",13.88,41.73,40.9,41.73,40.25,32.01,34.48,30.91,0.287,13.56,15.04,12.42,0.616,0.718,130.7,39.97,1.973,412.0978,9.63,0.04103868,0.0462564,0.3710736
"2017-12-12 13:20:00",14405,"CKVY",13.87,39.38,40.53,41.79,39.32,32.56,33.35,31.12,0.267,12.92,13.98,11.92,0.9,0.819,233.8,37.67,2.63,408.1362,9.63,0.04103868,0.0462564,0.3710736
"2017-12-12 13:25:00",14406,"CKVY",13.87,40.62,39.68,40.62,38.95,32.63,34.35,32.49,0.28,13.08,13.71,12.2,0.945,0.848,216.7,39.66,2.192,404.1592,9.63,0.04103868,0.0462564,0.3710736
"2017-12-12 13:30:00",14407,"CKVY",13.86,41.36,40.91,41.36,40.62,30.6,32.97,30.53,0.271,13.18,13.91,12.49,1.415,1.182,160.5,15.11,3.069,400.0506,9.63,0.03946467,0.04441917,0.3592881
"2017-12-12 13:35:00",14408,"CKVY",13.85,41.6,41.15,41.6,40.55,29.53,30.91,28.54,0.264,11.99,12.88,11.23,1.242,1.332,151.4,30.59,1.973,395.8222,9.63,0.03946467,0.04441917,0.3592881
"2017-12-12 13:40:00",14409,"CKVY",13.84,41.41,41.23,41.78,40.79,28.37,30.02,28.37,0.251,11.4,12.58,10.85,1.344,1.369,183,26.17,3.069,391.0837,9.63,0.03946467,0.04441917,0.3592881
"2017-12-12 13:45:00",14410,"CKVY",13.83,42.09,41.49,42.21,40.98,27.99,29.64,27.95,0.254,11.32,12.34,10.71,1.024,1.173,185.6,55.68,1.973,385.8139,9.63,0.03869866,0.04460129,0.3448353
"2017-12-12 13:50:00",14411,"CKVY",13.82,41.59,42.65,43.57,41.47,29.81,29.81,27.54,0.266,12.22,12.97,11.27,0.988,0.952,220.3,31.99,2.85,379.9125,9.63,0.03869866,0.04460129,0.3448353
"2017-12-12 13:55:00",14412,"CKVY",13.82,40.78,41.28,42.21,40.66,30.53,30.53,29.09,0.264,12.01,13.05,11.42,0.902,0.895,247,28.16,3.069,373.6406,9.63,0.03869866,0.04460129,0.3448353
"2017-12-12 14:00:00",14413,"CKVY",13.81,40.22,40.33,41.03,39.85,35.16,36.09,30.53,0.297,14.58,15.35,12.09,1.386,1.201,333.1,23.02,4.384,366.6548,9.63,0.03561671,0.04058648,0.326293
"2017-12-12 14:05:00",14414,"CKVY",13.79,39.73,40.11,40.53,39.54,35.57,36.94,33.34,0.295,14.57,15.67,13.7,2.026,1.695,340.3,31.66,4.603,358.9486,9.63,0.03561671,0.04058648,0.326293
"2017-12-12 14:10:00",14415,"CKVY",13.79,40.1,39.6,40.22,39.23,34.85,36.09,34.85,0.293,14.55,15.3,13.93,2.44,2.307,16.39,34.59,4.603,350.6446,9.63,0.03561671,0.04058648,0.326293
"2017-12-12 14:15:00",14416,"CKVY",13.77,39.53,39.61,40.16,39.29,34.26,35.26,34.06,0.282,13.95,14.58,13.52,2.475,2.433,307.5,19.36,3.726,342.2585,9.62,0.03375169,0.04072952,0.3049495
"2017-12-12 14:20:00",14417,"CKVY",13.77,39.95,40.05,40.58,39.35,34.6,35.26,33.57,0.29,14.18,15.15,13.51,2.035,2.238,323.1,47.41,2.85,334.3309,9.62,0.03375169,0.04072952,0.3049495
"2017-12-12 14:25:00",14418,"CKVY",13.77,39.89,40.07,40.39,39.7,34.19,34.77,33.43,0.285,13.97,14.57,13.25,1.935,1.846,315.4,24.4,4.165,326.2101,9.62,0.03375169,0.04072952,0.3049495
"2017-12-12 14:30:00",14419,"CKVY",13.77,40.07,40.06,40.38,39.7,33.16,34.5,33.16,0.279,13.8,14.49,13.3,1.787,1.828,324,27.07,4.165,317.8186,9.62,0.0306,0.03712113,0.2815853
"2017-12-12 14:35:00",14420,"CKVY",13.76,40.63,40.39,40.87,39.95,32.23,33.6,31.99,0.277,13.35,13.75,13.12,1.774,1.833,316.7,36.26,2.85,309.1208,9.62,0.0306,0.03712113,0.2815853
"2017-12-12 14:40:00",14421,"CKVY",13.74,41.8,40.93,41.8,40.44,31.27,32.4,31.13,0.281,13.15,13.79,12.61,1.294,1.631,342.5,32.25,2.411,300.2967,9.62,0.0306,0.03712113,0.2815853
"2017-12-12 14:45:00",14422,"CKVY",13.75,41.43,41.66,42.05,41.24,30.27,31.54,29.9,0.268,13.08,13.62,12.45,1.148,1.209,357.2,27.58,2.63,291.223,9.62,0.02685361,0.03246509,0.2558238
"2017-12-12 14:50:00",14423,"CKVY",13.75,41.49,41.75,42.35,41.24,30.72,32.16,29.52,0.273,12.92,14.57,12.18,1.171,1.139,282,54.98,2.63,281.7513,9.62,0.02685361,0.03246509,0.2558238
"2017-12-12 14:55:00",14424,"CKVY",13.73,41.36,41.32,41.55,41.12,30.06,31.2,29.72,0.266,12.51,13.13,11.89,1.646,1.376,296.7,15.93,3.507,272.2607,9.62,0.02685361,0.03246509,0.2558238
"2017-12-12 15:00:00",14425,"CKVY",13.73,41.54,41.21,41.6,40.86,31.2,31.88,29.58,0.278,12.34,13.53,11.66,1.822,1.773,324.2,17.43,3.288,262.9486,9.61,0.02316107,0.02833766,0.2276695
"2017-12-12 15:05:00",14426,"CKVY",13.73,41.66,41.72,41.91,41.54,31.92,32.22,29.99,0.285,13.29,14.17,12.51,1.928,1.884,286,19.5,3.507,253.675,9.61,0.02316107,0.02833766,0.2276695
"2017-12-12 15:10:00",14427,"CKVY",13.72,41.41,41.7,41.97,41.41,31.02,33.08,30.44,0.275,13.57,14.9,12.73,1.808,1.81,296,18.23,3.069,244.2617,9.61,0.02316107,0.02833766,0.2276695
"2017-12-12 15:15:00",14428,"CKVY",13.72,41.4,41.36,41.53,41.22,32.67,33.63,30.99,0.289,13.85,14.9,12.94,1.925,1.836,315.7,13.18,3.069,234.8481,9.61,0.02072338,0.02665321,0.1970709
"2017-12-12 15:20:00",14429,"CKVY",13.71,40.97,41.22,41.53,40.85,35.55,35.58,32.56,0.31,15.05,15.81,14.04,2.062,2.029,324.6,10.99,3.288,225.2635,9.61,0.02072338,0.02665321,0.1970709
"2017-12-12 15:25:00",14430,"CKVY",13.72,41.22,41.02,41.22,40.79,33.83,35.89,33.63,0.297,15.45,16.05,14.67,2.112,2.149,318.3,17.23,2.85,215.3656,9.61,0.02072338,0.02665321,0.1970709
"2017-12-12 15:30:00",14431,"CKVY",13.71,41.28,41.26,41.4,41.09,35.2,36.03,33.83,0.31,15.7,16.41,14.83,1.967,2.045,311.3,19.82,2.85,205.1039,9.61,0.01731437,0.02326354,0.1646963
"2017-12-12 15:35:00",14432,"CKVY",13.71,41.28,41.12,41.34,40.91,33.32,36.44,33.32,0.294,15.67,16.54,14.56,2.022,2.019,331.6,16.32,3.288,194.4769,9.61,0.01731437,0.02326354,0.1646963
"2017-12-12 15:40:00",14433,"CKVY",13.71,41.28,41.15,41.34,41.03,33.8,33.8,31.98,0.298,13.98,14.89,13.41,2.154,2.086,305.3,9.16,3.507,183.8059,9.6,0.01731437,0.02326354,0.1646963
"2017-12-12 15:45:00",14434,"CKVY",13.71,40.84,41.11,41.28,40.84,35.37,36.3,33.9,0.307,15.76,16.42,14.96,2.385,2.285,323.5,10.52,3.507,172.988,9.6,0.01347906,0.01932025,0.1316569
"2017-12-12 15:50:00",14435,"CKVY",13.71,40.29,40.51,40.91,40.16,35.37,35.62,34.96,0.3,15.24,15.61,14.93,2.625,2.47,333.2,6.694,4.165,162.0905,9.6,0.01347906,0.01932025,0.1316569
"2017-12-12 15:55:00",14436,"CKVY",13.72,40.16,40.18,40.35,40.04,36.47,36.64,35.34,0.308,15.42,15.76,14.93,2.79,2.709,336.3,8.83,3.726,151.1719,9.6,0.01347906,0.01932025,0.1316569
"2017-12-12 16:00:00",14437,"CKVY",13.62,39.92,40.08,40.29,39.73,36.99,36.99,35.75,0.309,15.51,15.84,15.08,2.93,2.854,357.3,8.34,3.946,140.1587,9.6,0.01073583,0.01727989,0.09808321
"2017-12-12 16:05:00",14438,"CKVY",13.42,39.55,39.66,39.92,39.48,35.99,37.33,35.92,0.297,15.18,15.96,14.77,2.739,2.837,359.3,10.66,3.726,129.2184,9.59,0.01073583,0.01727989,0.09808321
"2017-12-12 16:10:00",14439,"CKVY",13.38,39.23,39.42,39.61,39.23,39.8,39.8,35.61,0.324,14.82,16.82,14.33,2.64,2.73,325,19.74,3.946,118.2856,9.59,0.01073583,0.01727989,0.09808321
"2017-12-12 16:15:00",14440,"CKVY",13.27,36.76,37.92,39.23,36.76,46.42,46.42,39.83,0.343,17.79,18.22,16.75,2.641,2.633,300,7.061,3.726,107.5138,9.59,0.006687372,0.01268076,0.0652318
"2017-12-12 16:20:00",14441,"CKVY",13.27,34.85,35.86,36.82,34.85,50.64,50.67,46.39,0.347,18.38,18.6,18.12,2.902,2.752,296.9,8.38,4.165,96.86324,9.59,0.006687372,0.01268076,0.0652318
"2017-12-12 16:25:00",14442,"CKVY",13.25,34.17,34.47,34.91,34.05,50.64,50.85,50.37,0.337,18.02,18.45,17.65,3.23,3.051,298.6,14.38,4.603,86.23824,9.58,0.006687372,0.01268076,0.0652318
"2017-12-12 16:30:00",14443,"CKVY",13.19,34.23,34.18,34.6,33.8,50.92,52.19,50.64,0.34,18.16,18.62,17.71,3.341,3.278,323.8,13.14,4.165,75.6196,9.58,0.002401356,0.007057018,0.03555745
"2017-12-12 16:35:00",14444,"CKVY",13.1,33.37,33.29,34.29,32.88,52.43,53.15,50.85,0.338,17.66,18.01,17.4,3.501,3.462,324.3,12.69,4.384,58.79516,9.58,0.002401356,0.007057018,0.03555745
"2017-12-12 16:40:00",14445,"CKVY",13.08,33.19,33.45,33.8,33.12,50.92,52.43,50.33,0.326,17.28,17.89,16.79,3.378,3.435,344.3,7.07,4.165,37.92975,9.57,0.002401356,0.007057018,0.03555745
"2017-12-12 16:45:00",14446,"CKVY",13.05,32.69,33.27,33.62,32.63,52.63,52.63,50.54,0.331,17.18,17.35,16.96,3.026,3.205,319.1,5.281,2.85,19.82598,9.57,0.001498693,0.006230282,0.0161317
"2017-12-12 16:50:00",14447,"CKVY",13.02,32.14,32.51,32.75,32.01,52.32,52.87,51.74,0.321,17.04,17.42,16.31,2.775,2.87,313.9,4.055,3.507,10.81349,9.57,0.001498693,0.006230282,0.0161317
"2017-12-12 16:55:00",14448,"CKVY",13.01,30.96,31.71,32.14,30.9,53.83,53.83,52.15,0.315,16.4,16.65,16.07,2.759,2.705,324.9,15.48,3.726,8.791845,9.56,0.001498693,0.006230282,0.0161317
"2017-12-12 17:00:00",14449,"CKVY",13,31.15,30.94,31.4,30.41,55.45,56.75,53.87,0.327,17.01,17.37,16.13,2.89,2.841,27.29,12.4,3.288,6.874623,9.56,-0.0002264526,0.0002030912,0.006314922
"2017-12-12 17:05:00",14450,"CKVY",12.99,29.73,30.16,31.15,29.67,58.3,58.47,55.45,0.325,16.88,17.14,16.52,2.893,2.934,4.493,6.957,3.726,5.066289,9.55,-0.0002264526,0.0002030912,0.006314922
"2017-12-12 17:10:00",14451,"CKVY",12.98,29.43,29.56,29.73,29.36,61.49,61.49,58.3,0.338,17.29,17.89,16.76,2.627,2.774,335,8.72,2.85,3.487398,9.55,-0.0002264526,0.0002030912,0.006314922
"2017-12-12 17:15:00",14452,"CKVY",12.97,27.21,28.75,29.55,27.15,64.72,64.79,60.98,0.325,17.45,18.04,16.75,2.367,2.48,308,11.4,3.288,2.220819,9.55,-0.0008632526,-0.0006852549,0.00103772
"2017-12-12 17:20:00",14453,"CKVY",12.95,26.23,26.98,27.52,26.04,67.92,67.92,64.73,0.328,17.11,17.55,16.48,2.526,2.385,302.1,5.024,4.603,1.288724,9.55,-0.0008632526,-0.0006852549,0.00103772
"2017-12-12 17:25:00",14454,"CKVY",12.95,27.59,27.01,27.59,26.23,66.38,67.96,66.38,0.339,17.61,17.95,17.07,3.184,2.853,313.3,4.097,5.042,0.6569834,9.54,-0.0008632526,-0.0006852549,0.00103772
"2017-12-12 17:30:00",14455,"CKVY",12.95,25.86,27.78,28.95,25.86,63.64,67.31,62.88,0.302,17.58,18.69,15.23,3.76,3.471,283.6,24.92,5.042,0.2640951,9.54,-0.001082254,-0.001014967,2.5E-007
"2017-12-12 17:35:00",14456,"CKVY",12.95,25.12,24.48,25.74,23.76,64.6,68.03,63.7,0.298,15.03,15.37,14.72,4.489,4.164,301.7,6.404,6.357,0.07907971,9.54,-0.001082254,-0.001014967,2.5E-007
"2017-12-12 17:40:00",14457,"CKVY",12.94,26.73,26.31,27.04,25.12,63.98,64.56,63.67,0.315,15.84,16.42,14.76,4.588,4.605,330.1,11.65,5.918,0.005943952,9.54,-0.001082254,-0.001014967,2.5E-007
"2017-12-12 17:45:00",14458,"CKVY",12.94,27.6,26.69,27.66,25.56,66.05,68.11,63.85,0.337,17.06,17.85,15.54,4.416,4.519,27.08,8.21,3.946,0,9.54,0.0001802841,0.0005647215,2.5E-007
"2017-12-12 17:50:00",14459,"CKVY",12.93,27.92,27.79,27.98,27.6,64.07,66.05,64.03,0.331,17.6,17.89,17.28,3.578,3.971,19.52,4.32,4.384,0,9.54,0.0001802841,0.0005647215,2.5E-007
"2017-12-12 17:55:00",14460,"CKVY",12.92,27.49,27.42,27.98,26.81,65.41,65.48,63.24,0.332,16.87,17.44,16.3,2.88,3.206,16.69,6.887,3.507,0,9.54,0.0001802841,0.0005647215,2.5E-007
"2017-12-12 18:00:00",14461,"CKVY",12.92,24.84,26.77,27.74,24.84,67.44,67.44,63.59,0.307,16.48,17.52,15.23,2.054,2.519,38.78,45.27,2.192,0,9.54,-0.0006706988,-0.0004673917,2.5E-007
"2017-12-12 18:05:00",14462,"CKVY",12.92,24.47,24.3,24.9,23.98,70.12,71.22,67.44,0.314,15.88,16.25,15.53,1.122,1.589,152,66.47,1.973,0,9.53,-0.0006706988,-0.0004673917,2.5E-007
"2017-12-12 18:10:00",14463,"CKVY",12.91,22.43,24.31,25.58,22.43,70.09,70.13,65.62,0.289,15.35,16.45,14.16,0.931,0.933,245.2,31.21,3.507,0,9.53,-0.0006706988,-0.0004673917,2.5E-007
"2017-12-12 18:15:00",14464,"CKVY",12.91,21.2,21.83,22.68,21.02,74.05,74.9,70.13,0.289,14.32,14.88,13.9,1.956,1.397,258.7,18.7,5.261,0,9.53,-0.002933861,-0.003808604,2.5E-007
"2017-12-12 18:20:00",14465,"CKVY",12.9,21.95,21.33,22.07,20.83,72.88,76.11,72.57,0.294,14.56,15.06,13.95,2.828,2.369,292.5,11.79,4.822,0,9.53,-0.002933861,-0.003808604,2.5E-007
"2017-12-12 18:25:00",14466,"CKVY",12.9,20.59,22.3,23.06,20.59,72.85,73.71,70.99,0.277,14.65,15.57,13.22,3.142,3,308.3,15.63,5.042,0,9.53,-0.002933861,-0.003808604,2.5E-007
"2017-12-12 18:30:00",14467,"CKVY",12.89,20.96,20.43,20.96,20.15,76.66,76.66,72.81,0.296,13.88,14.79,13.27,3.44,3.283,308.5,6.724,5.48,0,9.53,-0.001354236,-0.001447428,2.5E-007
"2017-12-12 18:35:00",14468,"CKVY",12.89,22.82,21.77,22.82,20.96,74.23,76.63,74.23,0.311,15.07,15.87,14.71,3.564,3.605,325.2,8.38,4.603,0,9.53,-0.001354236,-0.001447428,2.5E-007
"2017-12-12 18:40:00",14469,"CKVY",12.89,23.44,23.29,23.56,22.76,71.04,74.27,71.04,0.305,15.59,15.94,15.38,3.377,3.54,324.7,5.812,2.85,0,9.53,-0.001354236,-0.001447428,2.5E-007
"2017-12-12 18:45:00",14470,"CKVY",12.89,20.47,22.09,23.5,20.47,75.95,75.95,70.46,0.288,14.58,15.48,13.98,2.339,2.842,39.7,58.06,2.411,0,9.53,-0.001022505,-0.0009949153,2.5E-007
"2017-12-12 18:50:00",14471,"CKVY",12.88,18.68,19.46,20.47,18.62,79.01,79.01,75.92,0.277,13.47,14.18,12.94,1.965,2.107,90,3.888,2.63,0,9.53,-0.001022505,-0.0009949153,2.5E-007
"2017-12-12 18:55:00",14472,"CKVY",12.88,21.1,19.79,21.1,18.62,77.92,81.2,77.92,0.303,14.65,15.67,13.2,1.84,1.865,69.09,8.68,2.63,0,9.53,-0.001022505,-0.0009949153,2.5E-007
"2017-12-12 19:00:00",14473,"CKVY",12.88,20.98,21.01,21.22,20.73,75.76,77.89,75.66,0.293,14.74,15.34,14.39,1.772,1.826,73.2,2.859,2.411,0,9.53,-0.002233925,-0.002725897,2.5E-007
"2017-12-12 19:05:00",14474,"CKVY",12.87,19.69,20.45,21.04,19.63,77.25,77.25,75.6,0.283,14.09,14.6,13.58,1.294,1.554,71.53,38.8,1.754,0,9.53,-0.002233925,-0.002725897,2.5E-007
"2017-12-12 19:10:00",14475,"CKVY",12.87,18.51,19.64,21.11,18.51,77.52,80.2,74.6,0.27,13.72,15.22,12.57,1.461,1.314,235.6,12.91,4.165,0,9.53,-0.002233925,-0.002725897,2.5E-007
"2017-12-12 19:15:00",14476,"CKVY",12.87,17.71,18,18.51,17.65,79.59,79.89,77.52,0.268,12.68,12.91,12.42,1.419,1.492,242,10.36,2.85,0,9.53,-0.002633996,-0.003380805,2.5E-007
"2017-12-12 19:20:00",14477,"CKVY",12.86,17.28,17.53,17.77,17.28,80.1,80.5,79.55,0.265,12.43,12.67,12.21,1.888,1.612,253.7,8.77,2.85,0,9.53,-0.002633996,-0.003380805,2.5E-007
"2017-12-12 19:25:00",14478,"CKVY",12.86,16.04,16.67,17.4,16.04,81.9,82,80.1,0.256,11.79,12.37,11.42,2.018,2.009,264.7,11.53,3.726,0,9.53,-0.002633996,-0.003380805,2.5E-007
"2017-12-12 19:30:00",14479,"CKVY",12.86,17.53,16.99,17.77,16.04,79.18,82.9,79.18,0.264,12.36,13.04,11.51,3.013,2.397,287.1,6.85,5.699,0,9.52,-0.002080448,-0.002530174,2.5E-007
"2017-12-12 19:35:00",14480,"CKVY",12.85,17.9,17.81,18.08,17.4,80.3,80.3,79.04,0.273,12.57,12.94,12.04,3.574,3.367,309.4,7.219,6.138,0,9.52,-0.002080448,-0.002530174,2.5E-007
"2017-12-12 19:40:00",14481,"CKVY",12.85,18.28,18.11,18.71,17.66,80,81.8,79.63,0.276,13.18,14.02,12.78,3.838,3.791,348.2,34.18,5.042,0,9.52,-0.002080448,-0.002530174,2.5E-007
"2017-12-12 19:45:00",14482,"CKVY",12.85,19.14,18.56,19.14,18.09,80.5,80.7,79.63,0.288,13.48,14.15,12.99,3.304,3.655,35.33,11.42,3.288,0,9.53,-0.001135818,-0.001182558,2.5E-007
"2017-12-12 19:50:00",14483,"CKVY",12.84,20.01,19.8,20.32,19.14,76.85,80.5,76.44,0.285,14.1,14.58,13.56,2.749,2.947,5.379,8.3,2.85,0,9.53,-0.001135818,-0.001182558,2.5E-007
"2017-12-12 19:55:00",14484,"CKVY",12.84,21.12,20.47,21.19,19.76,74.55,76.92,74.51,0.29,14.06,14.45,13.67,2.585,2.554,3.35,4.131,4.603,0,9.53,-0.001135818,-0.001182558,2.5E-007
"2017-12-12 20:00:00",14485,"CKVY",12.83,21.31,21.21,21.37,21,73.83,74.51,73.42,0.29,14.15,14.42,13.89,2.856,2.723,2.685,7.852,4.603,0,9.53,-0.001518011,-0.001679673,2.5E-007
"2017-12-12 20:05:00",14486,"CKVY",12.83,21.31,21.31,21.43,21.12,73.52,73.83,73.35,0.289,14.19,14.34,13.98,3.068,3.024,0.136,7.759,4.603,0,9.53,-0.001518011,-0.001679673,2.5E-007
"2017-12-12 20:10:00",14487,"CKVY",12.83,21.19,21.21,21.37,20.88,73.07,73.9,72.93,0.285,14.02,14.26,13.69,2.695,2.918,348.3,16.5,3.069,0,9.53,-0.001518011,-0.001679673,2.5E-007
"2017-12-12 20:15:00",14488,"CKVY",12.83,16.12,18.59,21.19,16.12,81,81,72.83,0.254,12.16,13.89,10.99,2.646,2.568,301.9,6.373,4.822,0,9.53,-0.0013475,-0.001448136,2.5E-007
"2017-12-12 20:20:00",14489,"CKVY",12.83,18.22,16.71,18.22,16.05,84.1,84.1,81,0.289,12.48,14.22,11.32,3.045,2.827,319.4,7.369,5.042,0,9.53,-0.0013475,-0.001448136,2.5E-007
"2017-12-12 20:25:00",14490,"CKVY",12.82,17.73,18.75,19.52,17.73,80.1,84,78.13,0.27,13.63,14.72,12.53,3.245,3.13,314.5,9.82,3.507,0,9.53,-0.0013475,-0.001448136,2.5E-007
"2017-12-12 20:30:00",14491,"CKVY",12.82,16.68,17.13,17.79,16.68,83,83.1,80,0.267,12.53,12.77,12.26,3.137,3.256,305,5.242,3.507,0,9.53,-0.001458401,-0.001618044,2.5E-007
"2017-12-12 20:35:00",14492,"CKVY",12.81,17.79,16.98,17.85,16.62,83.9,84.2,83,0.283,12.87,13.83,12.37,2.76,2.913,323.6,8.24,3.288,0,9.53,-0.001458401,-0.001618044,2.5E-007
"2017-12-12 20:40:00",14493,"CKVY",12.81,19.4,18.45,19.4,17.79,80.6,83.9,80.6,0.292,13.93,14.46,13.51,2.939,2.844,338.7,9.31,5.261,0,9.53,-0.001458401,-0.001618044,2.5E-007
"2017-12-12 20:45:00",14494,"CKVY",12.81,20.27,19.83,20.27,19.34,78.58,80.6,78.58,0.295,14.55,14.98,14.14,2.754,2.91,0.657,12.2,4.165,0,9.53,-0.001609689,-0.001817996,2.5E-007
"2017-12-12 20:50:00",14495,"CKVY",12.81,20.52,20.43,20.58,20.14,77.38,78.65,77.35,0.294,14.66,14.89,14.46,2.559,2.649,339,7.188,3.288,0,9.54,-0.001609689,-0.001817996,2.5E-007
"2017-12-12 20:55:00",14496,"CKVY",12.8,20.89,20.66,20.89,20.39,74.36,77.42,74.36,0.287,14.26,14.69,13.87,2.282,2.42,346.8,11.89,4.822,0,9.54,-0.001609689,-0.001817996,2.5E-007
"2017-12-12 21:00:00",14497,"CKVY",12.8,20.64,20.62,20.89,20.45,74.39,74.39,74.05,0.284,13.72,14.03,13.52,2.564,2.344,335.5,10.94,4.165,0,9.54,-0.001734599,-0.001983804,2.5E-007
"2017-12-12 21:05:00",14498,"CKVY",12.8,18.66,19.81,20.7,18.66,80.2,80.2,74.32,0.281,13.71,13.94,13.47,3.077,2.845,306.7,8.08,4.822,0,9.54,-0.001734599,-0.001983804,2.5E-007
"2017-12-12 21:10:00",14499,"CKVY",12.79,16.19,17.27,18.66,16.19,84.6,84.6,80.1,0.267,12.83,13.61,12.3,3.455,3.303,281.8,7.745,4.384,0,9.54,-0.001734599,-0.001983804,2.5E-007
"2017-12-12 21:15:00",14500,"CKVY",12.79,15.69,15.9,16.19,15.69,86.4,86.5,84.6,0.266,12.45,12.62,12.23,3.612,3.553,293.5,3.33,4.384,0,9.54,-0.001367094,-0.001492939,2.5E-007
"2017-12-12 21:20:00",14501,"CKVY",12.79,15.45,15.68,15.88,15.32,85.8,86.6,85.8,0.262,12.3,12.56,11.84,3.419,3.538,300.5,5.994,4.165,0,9.54,-0.001367094,-0.001492939,2.5E-007
"2017-12-12 21:25:00",14502,"CKVY",12.79,16.07,15.76,16.19,15.32,86.5,87.7,85.9,0.271,12.58,13.14,11.85,2.951,3.221,307.1,11.16,3.288,0,9.54,-0.001367094,-0.001492939,2.5E-007
"2017-12-12 21:30:00",14503,"CKVY",12.79,15.33,15.68,16.32,15.26,85.4,86.6,84.3,0.259,12.01,13.02,11.44,1.952,2.527,288.5,10.86,1.973,0,9.54,-0.001572604,-0.001782738,2.5E-007
"2017-12-12 21:35:00",14504,"CKVY",12.78,15.76,15.3,15.76,15.08,87.4,87.5,85.4,0.27,11.92,12.69,11.57,1.048,1.406,271.7,34.95,1.973,0,9.54,-0.001572604,-0.001782738,2.5E-007
"2017-12-12 21:40:00",14505,"CKVY",12.78,15.95,16.03,16.26,15.7,84.8,87.4,84.8,0.264,12.52,12.96,12.06,1.035,0.976,244,3.37,2.63,0,9.54,-0.001572604,-0.001782738,2.5E-007
"2017-12-12 21:45:00",14506,"CKVY",12.78,16.32,15.98,16.38,15.7,85.7,85.7,84.7,0.271,12.35,12.84,11.98,1.723,1.315,234.9,10.21,3.069,0,9.54,-0.002760575,-0.003657557,2.5E-007
"2017-12-12 21:50:00",14507,"CKVY",12.76,17.31,16.67,17.31,16.26,84.3,85.7,84.3,0.279,12.92,13.46,12.44,2.261,2.086,274.3,8.18,2.85,0,9.54,-0.002760575,-0.003657557,2.5E-007
"2017-12-12 21:55:00",14508,"CKVY",12.77,15.14,16.3,17.62,15.08,84,84.2,79.01,0.253,11.73,13.56,10.71,2.371,2.28,173,38.52,4.165,0,9.54,-0.002760575,-0.003657557,2.5E-007
"2017-12-12 22:00:00",14509,"CKVY",12.77,15.7,15.38,15.7,14.9,85.4,87.1,84.1,0.263,11.92,12.47,11.14,2.539,2.488,190.9,6.644,3.946,0,9.54,-0.001952431,-0.002336057,2.5E-007
"2017-12-12 22:05:00",14510,"CKVY",12.77,14.65,15.33,15.95,14.59,84.9,85.6,83.3,0.25,11.48,12.36,10.8,2.496,2.436,155.2,31.78,3.507,0,9.54,-0.001952431,-0.002336057,2.5E-007
"2017-12-12 22:10:00",14511,"CKVY",12.77,13.85,14.05,14.72,13.67,88.2,88.2,85,0.251,10.81,11.17,10.58,2.359,2.515,105.9,27.76,3.069,0,9.54,-0.001952431,-0.002336057,2.5E-007
"2017-12-12 22:15:00",14512,"CKVY",12.76,14.22,13.96,14.35,13.54,89.7,90,88.1,0.259,11.36,11.94,10.74,1.899,2.086,73.75,12.76,2.411,0,9.54,-0.00190244,-0.002276152,2.5E-007
"2017-12-12 22:20:00",14513,"CKVY",12.76,14.22,14.3,14.47,14.16,88.4,89.8,88.4,0.256,11.64,11.89,11.43,1.879,1.884,102.3,13.21,3.069,0,9.54,-0.00190244,-0.002276152,2.5E-007
"2017-12-12 22:25:00",14514,"CKVY",12.76,13.98,14.18,14.35,13.98,88.4,88.5,88.3,0.253,11.38,11.57,11.15,2.125,1.959,122.8,10.35,3.726,0,9.54,-0.00190244,-0.002276152,2.5E-007
"2017-12-12 22:30:00",14515,"CKVY",12.76,13.79,14.01,14.16,13.79,88.3,88.6,88.2,0.25,11.22,11.4,10.96,2.534,2.348,136.4,5.163,4.384,0,9.54,-0.002113727,-0.002596904,2.5E-007
"2017-12-12 22:35:00",14516,"CKVY",12.75,13.6,13.58,13.85,13.36,88.9,88.9,88,0.25,10.78,11.03,10.48,2.579,2.615,147.9,5.38,2.85,0,9.54,-0.002113727,-0.002596904,2.5E-007
"2017-12-12 22:40:00",14517,"CKVY",12.75,13.48,13.56,13.73,13.42,88.8,89.1,88.8,0.249,10.92,11.1,10.74,2.463,2.572,158.1,3.426,3.288,0,9.54,-0.002113727,-0.002596904,2.5E-007
"2017-12-12 22:45:00",14518,"CKVY",12.73,13.11,13.29,13.48,13.05,88.7,88.8,88.4,0.244,10.57,10.79,10.27,2.238,2.307,164.4,10.42,3.288,0,9.54,-0.001834898,-0.002180575,2.5E-007
"2017-12-12 22:50:00",14519,"CKVY",12.75,13.17,13.3,13.48,13.11,88.4,89.3,88.4,0.244,10.65,10.86,10.33,2.494,2.357,164.3,9.86,3.507,0,9.54,-0.001834898,-0.002180575,2.5E-007
"2017-12-12 22:55:00",14520,"CKVY",12.73,13.48,13.24,13.48,12.98,89.3,89.3,88.4,0.25,10.6,10.92,10.22,2.846,2.61,173.1,5.025,4.384,0,9.54,-0.001834898,-0.002180575,2.5E-007
"2017-12-12 23:00:00",14521,"CKVY",12.74,13.85,13.89,14.22,13.42,87.3,89.5,87.3,0.248,11.19,11.52,10.79,3.38,3.175,171.3,9.25,5.042,0,9.54,-0.001742616,-0.002042707,2.5E-007
"2017-12-12 23:05:00",14522,"CKVY",12.74,14.04,13.71,14.04,13.42,88.2,88.2,87.1,0.253,10.71,11.19,10.35,3.524,3.466,179.1,7.509,4.384,0,9.54,-0.001742616,-0.002042707,2.5E-007
"2017-12-12 23:10:00",14523,"CKVY",12.74,13.3,13.66,14.04,13.23,87.2,88.2,87.1,0.242,10.64,11.17,10.13,2.885,3.238,170.1,5.415,1.973,0,9.54,-0.001742616,-0.002042707,2.5E-007
"2017-12-12 23:15:00",14524,"CKVY",12.72,12.86,13.05,13.36,12.8,88,88,87.1,0.24,10.06,10.28,9.87,1.845,2.356,175.3,21.08,1.973,0,9.54,-0.001548964,-0.001770363,2.5E-007
"2017-12-12 23:20:00",14525,"CKVY",12.71,11.87,12.47,12.92,11.81,88.3,88.7,88,0.23,9.69,10.05,9.01,1.529,1.624,106.5,14.16,3.069,0,9.54,-0.001548964,-0.001770363,2.5E-007
"2017-12-12 23:25:00",14526,"CKVY",12.73,12.43,12.09,12.55,11.75,90.1,90.3,88.3,0.241,9.59,10.24,8.95,2.444,1.937,98.2,4.39,5.699,0,9.54,-0.001548964,-0.001770363,2.5E-007
"2017-12-12 23:30:00",14527,"CKVY",12.73,12.74,12.28,12.8,11.87,90.2,90.2,89,0.244,9.82,10.48,9.24,3.439,2.932,99.9,12.36,4.822,0,9.54,-0.001944448,-0.002366708,2.5E-007
"2017-12-12 23:35:00",14528,"CKVY",12.72,13.73,13.22,13.73,12.74,88.7,90.1,88.6,0.251,10.66,11.02,10.38,3.994,3.76,109.6,4.852,4.603,0,9.54,-0.001944448,-0.002366708,2.5E-007
"2017-12-12 23:40:00",14529,"CKVY",12.72,13.73,13.95,14.35,13.6,87.3,88.7,86.8,0.247,10.98,11.48,10.48,3.75,3.963,95.9,5.824,4.384,0,9.54,-0.001944448,-0.002366708,2.5E-007
"2017-12-12 23:45:00",14530,"CKVY",12.72,14.85,14.24,14.91,13.73,87.4,88,87.3,0.26,11.25,11.86,10.67,3.287,3.506,98,6.431,3.288,0,9.54,-0.001318047,-0.001447931,2.5E-007
"2017-12-12 23:50:00",14531,"CKVY",12.71,15.34,15.13,15.47,14.85,85.7,87.4,85.7,0.26,11.83,12.03,11.65,2.43,2.889,119.4,11.43,2.411,0,9.54,-0.001318047,-0.001447931,2.5E-007
"2017-12-12 23:55:00",14532,"CKVY",12.71,14.17,15.22,15.47,14.17,83.5,85.9,83.4,0.241,11.62,12,10.09,1.623,1.882,142.3,48.73,3.946,0,9.54,-0.001318047,-0.001447931,2.5E-007
"2017-12-13 00:00:00",14533,"CKVY",12.71,12.5,12.95,14.23,12.37,87.5,87.5,83.5,0.234,9.43,10.15,9.19,1.491,1.575,250.8,4.464,3.069,0,9.55,-0.002001257,-0.002432072,2.5E-007
"2017-12-13 00:05:00",14534,"CKVY",12.69,12.75,12.61,12.87,12.37,88.7,88.9,87.5,0.24,9.83,10.2,9.37,1.809,1.612,267.9,6.621,2.85,0,9.55,-0.002001257,-0.002432072,2.5E-007
"2017-12-13 00:10:00",14535,"CKVY",12.7,12,12.4,12.87,12,87.4,88.8,87.4,0.229,9.5,10.19,8.98,2.138,2.074,291.9,11.03,2.411,0,9.55,-0.002001257,-0.002432072,2.5E-007
"2017-12-13 00:15:00",14536,"CKVY",12.7,11.88,11.85,12,11.69,87.9,87.9,87.3,0.229,8.87,9.05,8.71,1.948,2.054,315.8,16.7,1.973,0,9.55,-0.002045205,-0.0025328,2.5E-007
"2017-12-13 00:20:00",14537,"CKVY",12.69,12.44,12.08,12.44,11.82,88.4,88.6,87.9,0.236,9.29,9.66,8.92,1.41,1.689,309.1,9.68,1.096,0,9.55,-0.002045205,-0.0025328,2.5E-007
"2017-12-13 00:25:00",14538,"CKVY",12.7,13.12,12.78,13.12,12.31,87.8,88.8,87.8,0.242,9.99,10.21,9.55,1.092,1.225,311.6,8.21,1.534,0,9.54,-0.002045205,-0.0025328,2.5E-007
"2017-12-13 00:30:00",14539,"CKVY",12.69,12.93,13.05,13.24,12.87,86.3,87.9,86.2,0.236,9.83,10.26,9.53,0.844,0.965,300.1,7.808,1.534,0,9.55,-0.002482889,-0.003261087,2.5E-007
"2017-12-13 00:35:00",14540,"CKVY",12.69,13.61,13.44,13.8,12.93,86,87.2,86,0.242,10.23,10.64,9.6,0.972,0.919,319.7,3.404,1.534,0,9.55,-0.002482889,-0.003261087,2.5E-007
"2017-12-13 00:40:00",14541,"CKVY",12.69,13.8,13.54,13.92,12.99,86.5,87,84.7,0.246,10.16,10.77,9.26,0.951,0.995,10.22,12.9,1.973,0,9.55,-0.002482889,-0.003261087,2.5E-007
"2017-12-13 00:45:00",14542,"CKVY",12.69,12.99,13.48,14.05,12.99,86.7,86.8,85.5,0.238,10.11,10.73,9.59,1.336,1.128,63.46,18.32,3.288,0,9.55,-0.002762507,-0.003745327,2.5E-007
"2017-12-13 00:50:00",14543,"CKVY",12.67,13.37,12.98,13.37,12.81,89,89.1,86.7,0.248,10.01,10.75,9.69,1.668,1.5,126.3,11.51,2.63,0,9.55,-0.002762507,-0.003745327,2.5E-007
"2017-12-13 00:55:00",14544,"CKVY",12.68,12.38,12.93,13.55,12.25,86.2,89.2,85.2,0.23,9.82,10.95,8.65,1.597,1.692,118.4,7.768,1.973,0,9.55,-0.002762507,-0.003745327,2.5E-007
"2017-12-13 01:00:00",14545,"CKVY",12.68,13,12.52,13,12.07,89.4,89.4,86.1,0.245,9.63,10.47,8.79,1.174,1.417,334.8,42.33,1.754,0,9.55,-0.002315596,-0.002967139,2.5E-007
"2017-12-13 01:05:00",14546,"CKVY",12.67,12.31,12.58,13.06,12.07,87.3,89.5,85.8,0.232,9.6,10.52,8.65,0.471,0.818,248,1.222,0.438,0,9.55,-0.002315596,-0.002967139,2.5E-007
"2017-12-13 01:10:00",14547,"CKVY",12.67,12.07,12.11,12.44,11.88,88.9,89,87.3,0.234,9.28,9.5,9.04,0.225,0.279,149.7,47.55,0,0,9.55,-0.002315596,-0.002967139,2.5E-007
"2017-12-13 01:15:00",14548,"CKVY",12.67,12.01,12.01,12.13,11.88,90,90.1,88.9,0.236,9.48,9.75,9.25,0.007,0.074,184.4,0.128,0,0,9.55,-0.003289909,-0.004877556,2.5E-007
"2017-12-13 01:20:00",14549,"CKVY",12.67,11.88,12.06,12.32,11.76,90,90.7,89.6,0.235,9.74,10.09,9.36,0.454,0.111,121.8,22.45,3.507,0,9.55,-0.003289909,-0.004877556,2.5E-007
"2017-12-13 01:25:00",14550,"CKVY",12.66,11.82,11.9,12.01,11.76,90,90.5,89.9,0.234,9.61,9.77,9.4,1.308,0.904,72.29,19.92,3.507,0,9.55,-0.003289909,-0.004877556,2.5E-007
"2017-12-13 01:30:00",14551,"CKVY",12.65,13.25,12.17,13.37,11.58,90.9,91,89.2,0.252,9.74,11.23,9.04,2.107,1.737,41.93,8.94,3.069,0,9.55,-0.002778045,-0.003818157,2.5E-007
"2017-12-13 01:35:00",14552,"CKVY",12.65,12.13,12.69,13.43,12.13,85.8,91,85.8,0.226,9.82,11.28,8.69,1.804,2.103,73.32,13.56,1.754,0,9.55,-0.002778045,-0.003818157,2.5E-007
"2017-12-13 01:40:00",14553,"CKVY",12.64,11.76,11.69,12.2,11.39,88.5,88.5,84.9,0.23,8.38,9.03,8.01,1.1,1.433,186.6,53,1.534,0,9.55,-0.002778045,-0.003818157,2.5E-007
"2017-12-13 01:45:00",14554,"CKVY",12.65,10.46,11.01,11.89,10.4,88,89,86.8,0.215,8.11,9.26,7.385,1.347,1.155,275.9,5.484,4.822,0,9.55,-0.002211828,-0.00282148,2.5E-007
"2017-12-13 01:50:00",14555,"CKVY",12.64,9.54,9.95,10.46,9.41,87.9,88.3,87.5,0.207,7.098,7.619,6.538,2.286,1.772,289.4,14.1,4.165,0,9.55,-0.002211828,-0.00282148,2.5E-007
"2017-12-13 01:55:00",14556,"CKVY",12.64,10.03,9.9,10.22,9.41,89.3,89.7,87.9,0.214,7.348,7.76,6.555,3.214,2.803,300.9,5.846,4.822,0,9.55,-0.002211828,-0.00282148,2.5E-007
"2017-12-13 02:00:00",14557,"CKVY",12.64,10.59,10.27,10.59,10.03,89.4,89.4,88.9,0.22,7.685,8.08,7.44,2.663,3.022,297.7,7.949,3.069,0,9.55,-0.001607838,-0.001896701,2.5E-007
"2017-12-13 02:05:00",14558,"CKVY",12.63,11.15,10.92,11.21,10.53,88.8,89.7,88.8,0.224,8.39,8.57,7.998,2.092,2.392,310.9,7.735,2.192,0,9.55,-0.001607838,-0.001896701,2.5E-007
"2017-12-13 02:10:00",14559,"CKVY",12.63,11.33,11.22,11.39,11.02,88.3,88.8,88.3,0.225,8.49,8.7,8.28,1.517,1.8,306.6,12.65,2.63,0,9.55,-0.001607838,-0.001896701,2.5E-007
"2017-12-13 02:15:00",14560,"CKVY",12.63,11.46,11.18,11.46,10.96,89.1,89.1,87.7,0.228,8.35,8.86,8.06,1.265,1.355,89.6,42.42,1.315,0,9.55,-0.002016391,-0.002509309,2.5E-007
"2017-12-13 02:20:00",14561,"CKVY",12.62,11.46,11.6,11.76,11.39,88.5,89.6,88.5,0.227,9.03,9.29,8.68,1.089,1.117,37.22,18.47,2.411,0,9.55,-0.002016391,-0.002509309,2.5E-007
"2017-12-13 02:25:00",14562,"CKVY",12.63,11.89,11.75,11.95,11.46,88.8,89.1,88.4,0.232,9.07,9.28,8.74,1.267,1.194,30.9,17.95,3.507,0,9.55,-0.002016391,-0.002509309,2.5E-007
"2017-12-13 02:30:00",14563,"CKVY",12.62,10.65,11.96,12.38,10.65,85.3,89.4,85.2,0.211,9.24,9.87,7.101,1.409,1.207,66.67,72.47,4.603,0,9.55,-0.002525012,-0.003361309,2.5E-007
"2017-12-13 02:35:00",14564,"CKVY",12.62,10.03,10.21,10.65,9.97,87.7,87.9,85.2,0.211,7.123,7.35,6.79,1.941,1.814,240,11.66,4.603,0,9.55,-0.002525012,-0.003361309,2.5E-007
"2017-12-13 02:40:00",14565,"CKVY",12.62,9.54,9.7,10.03,9.47,87.5,87.8,87.3,0.205,6.729,7.114,6.513,1.464,1.698,261,30.28,2.192,0,9.55,-0.002525012,-0.003361309,2.5E-007
"2017-12-13 02:45:00",14566,"CKVY",12.6,9.91,9.56,9.91,9.35,88.9,89,87.4,0.212,6.697,7.301,6.373,1.358,1.495,26.4,36.28,1.534,0,9.55,-0.001998743,-0.00251776,2.5E-007
"2017-12-13 02:50:00",14567,"CKVY",12.61,10.4,10.14,10.4,9.85,89.3,89.5,89,0.218,7.597,7.884,7.24,0.712,0.961,52.48,40.66,1.754,0,9.55,-0.001998743,-0.00251776,2.5E-007
"2017-12-13 02:55:00",14568,"CKVY",12.6,10.46,10.3,10.53,9.97,89,89.4,88.2,0.218,7.656,8.01,7.208,0.926,0.745,155.2,22.25,1.973,0,9.55,-0.001998743,-0.00251776,2.5E-007
"2017-12-13 03:00:00",14569,"CKVY",12.61,10.34,10.53,10.71,10.28,88.9,89.6,88.9,0.216,7.989,8.24,7.642,0.935,0.975,139,22.89,1.315,0,9.55,-0.002621703,-0.003602848,2.5E-007
"2017-12-13 03:05:00",14570,"CKVY",12.59,10.28,10.39,10.59,10.16,88.4,89.4,88.3,0.215,7.776,8.08,7.392,0.965,0.942,1.182,77.58,2.63,0,9.55,-0.002621703,-0.003602848,2.5E-007
"2017-12-13 03:10:00",14571,"CKVY",12.59,10.46,10.26,10.53,10.09,89,89,88.2,0.218,7.561,7.93,7.314,0.761,0.809,288.7,8.44,1.973,0,9.55,-0.002621703,-0.003602848,2.5E-007
"2017-12-13 03:15:00",14572,"CKVY",12.58,11.02,10.97,11.46,10.46,88.5,89.8,88.5,0.222,8.46,9.02,7.869,0.932,0.866,315,15.84,1.973,0,9.55,-0.002657878,-0.003663372,2.5E-007
"2017-12-13 03:20:00",14573,"CKVY",12.58,10.77,10.57,11.02,10.34,88.2,88.5,86.4,0.219,7.524,8.28,7.097,1.088,0.96,8.15,10.1,2.411,0,9.55,-0.002657878,-0.003663372,2.5E-007
"2017-12-13 03:25:00",14574,"CKVY",12.58,11.27,11.09,11.33,10.71,88.4,88.5,88.1,0.224,8.3,8.57,7.925,1.653,1.418,46.82,12.72,3.288,0,9.55,-0.002657878,-0.003663372,2.5E-007
"2017-12-13 03:30:00",14575,"CKVY",12.56,11.21,11.16,11.33,11.02,88,88.4,87.9,0.223,8.32,8.56,8.14,1.743,1.752,54.4,11.45,3.069,0,9.55,-0.002285371,-0.002969472,2.5E-007
"2017-12-13 03:35:00",14576,"CKVY",12.57,10.53,10.92,11.27,10.46,87.3,88.1,86.9,0.214,7.937,8.42,7.446,2.114,1.864,218.3,53.49,4.603,0,9.56,-0.002285371,-0.002969472,2.5E-007
"2017-12-13 03:40:00",14577,"CKVY",12.57,10.09,10.19,10.59,9.97,87.6,87.9,87.2,0.211,7.231,7.568,7.01,2.285,2.292,220.3,5.693,5.261,0,9.56,-0.002285371,-0.002969472,2.5E-007
"2017-12-13 03:45:00",14578,"CKVY",12.57,10.65,10.54,10.96,9.97,89.3,89.9,87.7,0.221,7.942,8.56,7.044,2.679,2.445,213,11.21,6.138,0,9.56,-0.001771514,-0.002138369,2.5E-007
"2017-12-13 03:50:00",14579,"CKVY",12.56,11.02,10.77,11.09,10.53,91.1,91.1,89.3,0.229,8.54,8.99,8.01,2.672,2.778,216.2,9.26,3.069,0,9.56,-0.001771514,-0.002138369,2.5E-007
"2017-12-13 03:55:00",14580,"CKVY",12.56,11.4,11.25,11.52,10.96,90.6,91.2,90.6,0.231,9.11,9.32,8.87,2.39,2.466,154.9,27.41,3.288,0,9.56,-0.001771514,-0.002138369,2.5E-007
"2017-12-13 04:00:00",14581,"CKVY",12.56,11.77,11.57,11.77,11.4,89.9,90.6,89.7,0.233,9.21,9.37,9.03,2.379,2.3,148.3,7.027,3.946,0,9.56,-0.001748558,-0.002079337,2.5E-007
"2017-12-13 04:05:00",14582,"CKVY",12.55,11.77,11.78,11.89,11.58,89.8,89.9,89.5,0.233,9.35,9.49,9.11,2.561,2.48,130.8,8.71,3.946,0,9.56,-0.001748558,-0.002079337,2.5E-007
"2017-12-13 04:10:00",14583,"CKVY",12.54,11.95,11.88,12.02,11.7,89.5,89.9,89.4,0.234,9.43,9.56,9.28,2.922,2.715,119.1,5.715,4.384,0,9.56,-0.001748558,-0.002079337,2.5E-007
"2017-12-13 04:15:00",14584,"CKVY",12.52,12.14,12.11,12.26,11.89,88.8,89.6,88.8,0.234,9.55,9.7,9.36,3.088,3.065,126.1,6.647,5.042,0,9.57,-0.001655654,-0.001935203,2.5E-007
"2017-12-13 04:20:00",14585,"CKVY",12.53,12.07,12.09,12.2,11.95,88.6,88.8,88.6,0.233,9.38,9.5,9.23,3.015,3.07,109.5,6.284,3.507,0,9.57,-0.001655654,-0.001935203,2.5E-007
"2017-12-13 04:25:00",14586,"CKVY",12.53,11.89,11.97,12.14,11.83,88.7,88.7,88.4,0.231,9.23,9.42,9.08,2.859,2.972,112.6,5.544,3.507,0,9.57,-0.001655654,-0.001935203,2.5E-007
"2017-12-13 04:30:00",14587,"CKVY",12.53,12.01,11.96,12.01,11.83,88.6,88.8,88.5,0.232,9.25,9.33,9.13,2.23,2.535,115.7,2.747,1.973,0,9.57,-0.001577735,-0.001825565,2.5E-007
"2017-12-13 04:35:00",14588,"CKVY",12.52,12.26,12.1,12.26,11.89,88.5,88.6,88.5,0.235,9.36,9.54,9.16,1.874,2.031,117.6,0.489,1.973,0,9.57,-0.001577735,-0.001825565,2.5E-007
"2017-12-13 04:40:00",14589,"CKVY",12.52,12.26,12.3,12.51,12.2,88.2,88.6,87.9,0.234,9.51,9.74,9.3,1.591,1.695,132.8,4.968,2.411,0,9.57,-0.001577735,-0.001825565,2.5E-007
"2017-12-13 04:45:00",14590,"CKVY",12.52,12.51,12.42,12.57,12.2,88.4,88.6,88.2,0.237,9.64,9.83,9.37,1.749,1.674,124.4,3.591,2.411,0,9.57,-0.002125107,-0.002659475,2.5E-007
"2017-12-13 04:50:00",14591,"CKVY",12.51,12.88,12.72,12.88,12.51,88.1,88.4,87.9,0.24,9.88,10.07,9.72,1.812,1.805,130.9,4.447,2.411,0,9.57,-0.002125107,-0.002659475,2.5E-007
"2017-12-13 04:55:00",14592,"CKVY",12.5,13.07,13.03,13.25,12.76,87.5,88.1,87.4,0.241,10.08,10.27,9.87,1.807,1.851,124.8,9.71,2.192,0,9.57,-0.002125107,-0.002659475,2.5E-007
"2017-12-13 05:00:00",14593,"CKVY",12.49,13.31,13.16,13.38,13,87.1,87.7,87.1,0.242,10.09,10.27,9.96,1.72,1.741,126.7,6.515,1.973,0,9.57,-0.002157619,-0.002699796,2.5E-007
"2017-12-13 05:05:00",14594,"CKVY",12.5,13.19,13.28,13.44,13.13,86.5,87.2,86.5,0.239,10.08,10.29,9.89,1.646,1.684,111.7,6.779,1.973,0,9.57,-0.002157619,-0.002699796,2.5E-007
"2017-12-13 05:10:00",14595,"CKVY",12.5,12.88,13.01,13.31,12.76,86.9,86.9,85.8,0.237,9.69,10.02,9.35,1.126,1.387,105.9,0.028,1.096,0,9.57,-0.002157619,-0.002699796,2.5E-007
"2017-12-13 05:15:00",14596,"CKVY",12.49,10.84,11.77,13,10.65,87,87.5,84.8,0.216,8.38,9.99,7.295,1.291,1.188,256.1,34.81,3.507,0,9.57,-0.002358776,-0.003051743,2.5E-007
"2017-12-13 05:20:00",14597,"CKVY",12.49,10.59,10.73,10.9,10.46,89.2,89.3,87,0.22,7.984,8.35,7.664,1.567,1.387,253.2,5.935,3.288,0,9.57,-0.002358776,-0.003051743,2.5E-007
"2017-12-13 05:25:00",14598,"CKVY",12.49,10.15,10.32,10.65,9.97,89,89.3,88.4,0.215,7.704,8.09,7.225,1.637,1.613,288.1,30.33,1.973,0,9.57,-0.002358776,-0.003051743,2.5E-007
"2017-12-13 05:30:00",14599,"CKVY",12.49,10.4,10.35,10.53,10.15,89.7,89.8,89,0.219,7.89,8.1,7.563,1.066,1.361,332.7,52.5,1.096,0,9.57,-0.002219874,-0.002864052,2.5E-007
"2017-12-13 05:35:00",14600,"CKVY",12.48,11.02,10.78,11.02,10.34,90.6,90.6,89.7,0.227,8.51,8.82,7.95,0.439,0.796,27.8,0.052,1.096,0,9.57,-0.002219874,-0.002864052,2.5E-007
"2017-12-13 05:40:00",14601,"CKVY",12.48,11.21,11.18,11.33,11.02,90.1,90.6,90.1,0.228,8.93,9.08,8.78,0.408,0.421,27.78,0.028,1.096,0,9.56,-0.002219874,-0.002864052,2.5E-007
"2017-12-13 05:45:00",14602,"CKVY",12.48,11.33,11.33,11.52,11.15,89.7,90.4,89.7,0.228,9.02,9.19,8.81,0.418,0.388,350.2,54.49,1.534,0,9.56,-0.003033221,-0.004392043,2.5E-007
"2017-12-13 05:50:00",14603,"CKVY",12.48,11.02,10.96,11.33,10.77,89.7,89.7,88.3,0.225,8.31,8.89,8,0.945,0.624,305.9,8.65,2.63,0,9.56,-0.003033221,-0.004392043,2.5E-007
"2017-12-13 05:55:00",14604,"CKVY",12.47,11.21,11.11,11.27,10.96,89.6,90.1,89.5,0.227,8.71,8.84,8.53,1.514,1.21,336.9,10.59,2.411,0,9.56,-0.003033221,-0.004392043,2.5E-007
"2017-12-13 06:00:00",14605,"CKVY",12.45,11.15,11.21,11.33,11.02,88.8,89.7,88.8,0.224,8.65,8.9,8.4,1.96,1.792,327.5,5.424,1.973,0,9.56,-0.002449115,-0.003246289,2.5E-007
"2017-12-13 06:05:00",14606,"CKVY",12.46,11.21,11.32,11.58,11.08,88.2,89.3,88.2,0.223,8.66,9.01,8.34,2.034,2.026,312.4,3.738,3.069,0,9.56,-0.002449115,-0.003246289,2.5E-007
"2017-12-13 06:10:00",14607,"CKVY",12.47,11.46,11.25,11.46,11.02,89,89,88,0.228,8.51,8.85,8.22,1.935,2.005,294.8,10.14,2.411,0,9.56,-0.002449115,-0.003246289,2.5E-007
"2017-12-13 06:15:00",14608,"CKVY",12.47,10.9,11.36,11.77,10.84,86.5,89.6,86.1,0.216,8.56,9.29,7.545,1.596,1.782,224,38.07,1.315,0,9.56,-0.001977396,-0.002442802,2.5E-007
"2017-12-13 06:20:00",14609,"CKVY",12.45,11.46,11.25,11.52,10.84,89,89.4,86.5,0.228,8.54,9.01,7.658,1.073,1.306,147.5,20.32,1.754,0,9.56,-0.001977396,-0.002442802,2.5E-007
"2017-12-13 06:25:00",14610,"CKVY",12.46,9.67,10.54,11.52,9.67,87.7,89,86.7,0.207,7.599,8.92,6.753,1.367,1.157,98.7,11.25,3.507,0,9.56,-0.001977396,-0.002442802,2.5E-007
"2017-12-13 06:30:00",14611,"CKVY",12.46,10.16,9.82,10.16,9.61,90.1,90.1,87.7,0.218,7.259,7.839,6.744,2.093,1.727,95.2,5.564,3.726,0,9.56,-0.002252064,-0.002920744,2.5E-007
"2017-12-13 06:35:00",14612,"CKVY",12.46,11.16,10.59,11.22,10.04,91.2,91.2,90.1,0.23,8.37,9.16,7.725,2.602,2.419,103.6,6.337,3.288,0,9.57,-0.002252064,-0.002920744,2.5E-007
"2017-12-13 06:40:00",14613,"CKVY",12.46,12.27,11.85,12.34,11.16,90.8,91.7,90.8,0.241,9.8,10.18,9.08,2.343,2.507,136,11.85,2.63,0,9.57,-0.002252064,-0.002920744,2.5E-007
"2017-12-13 06:45:00",14614,"CKVY",12.44,12.46,12.42,12.52,12.27,89.5,90.8,89.5,0.239,10.06,10.25,9.84,1.643,2,192.1,15.64,1.754,0,9.57,-0.001874998,-0.002263546,2.5E-007
"2017-12-13 06:50:00",14615,"CKVY",12.45,12.52,12.52,12.71,12.34,89.1,89.5,88.9,0.239,9.94,10.18,9.72,1.335,1.447,239.1,9.83,1.973,0,9.57,-0.001874998,-0.002263546,2.5E-007
"2017-12-13 06:55:00",14616,"CKVY",12.45,12.15,12.37,12.65,12.15,88.5,89.2,88.5,0.234,9.69,10.06,9.4,1.277,1.292,251.4,13.91,2.192,0,9.57,-0.001874998,-0.002263546,2.5E-007
"2017-12-13 07:00:00",14617,"CKVY",12.45,11.97,12.08,12.28,11.9,88.3,88.7,88.3,0.231,9.33,9.51,9.1,1.549,1.4,267.4,9.46,2.192,0,9.57,-0.002417952,-0.003150499,2.5E-007
"2017-12-13 07:05:00",14618,"CKVY",12.42,11.84,11.84,12.03,11.72,88.5,88.5,88.2,0.23,9.06,9.25,8.91,1.597,1.625,266.5,10.35,2.63,0,9.58,-0.002417952,-0.003150499,2.5E-007
"2017-12-13 07:10:00",14619,"CKVY",12.45,11.72,11.69,11.9,11.47,88.3,88.6,88,0.229,8.9,9.18,8.62,1.096,1.359,326.5,26.97,0.658,0,9.58,-0.002417952,-0.003150499,2.5E-007
"2017-12-13 07:15:00",14620,"CKVY",12.45,12.34,11.96,12.34,11.59,89,89.2,88.3,0.237,9.3,9.74,8.83,0.898,0.98,324.4,21.76,1.973,0,9.58,-0.002410631,-0.0031562,2.5E-007
"2017-12-13 07:20:00",14621,"CKVY",12.44,12.77,12.59,12.83,12.27,88.6,89,88.5,0.24,9.92,10.11,9.65,0.641,0.73,329.8,5.533,1.315,0,9.58,-0.002410631,-0.0031562,2.5E-007
"2017-12-13 07:25:00",14622,"CKVY",12.44,12.96,12.88,13.02,12.71,88.2,88.7,88.1,0.241,10.1,10.24,9.92,0.599,0.62,332.9,13.58,0.658,0.001561274,9.58,-0.002410631,-0.0031562,2.5E-007
"2017-12-13 07:30:00",14623,"CKVY",12.44,13.26,13.1,13.26,12.89,88.6,88.8,88.1,0.246,10.33,10.56,10.03,0.25,0.427,349.3,0.024,0.219,0.05717181,9.58,-0.003135261,-0.004503571,4.774804E-005
"2017-12-13 07:35:00",14624,"CKVY",12.44,13.51,13.38,13.57,13.14,88.2,88.6,88.1,0.247,10.57,10.78,10.3,0.187,0.177,171.6,80.5,1.096,0.2164447,9.58,-0.003135261,-0.004503571,4.774804E-005
"2017-12-13 07:40:00",14625,"CKVY",12.43,13.87,13.69,13.88,13.44,88.1,88.7,88.1,0.251,10.9,11.11,10.61,0.561,0.337,177.4,20.21,1.973,0.5343397,9.58,-0.003135261,-0.004503571,4.774804E-005
"2017-12-13 07:45:00",14626,"CKVY",12.43,14.12,13.92,14.12,13.75,88.5,88.5,87.8,0.255,11.02,11.34,10.81,0.983,0.759,227.5,23.31,2.192,1.005037,9.58,-0.003358331,-0.004957188,0.002959614
"2017-12-13 07:50:00",14627,"CKVY",12.42,14.24,14.21,14.37,14,88.1,88.9,88.1,0.255,11.46,11.67,11.21,1.18,1.129,305.6,10.74,1.754,1.563504,9.58,-0.003358331,-0.004957188,0.002959614
"2017-12-13 07:55:00",14628,"CKVY",12.44,14.49,14.36,14.55,14.12,88.4,88.8,87.9,0.259,11.52,11.83,11.2,1.179,1.22,294.4,12.59,1.754,2.160544,9.58,-0.003358331,-0.004957188,0.002959614
"2017-12-13 08:00:00",14629,"CKVY",12.43,14.74,14.6,14.8,14.43,88,88.3,87.8,0.26,11.7,11.9,11.53,0.954,1.076,303.7,7.48,1.534,2.70595,9.58,0.0005855472,0.0008774819,0.01028087
"2017-12-13 08:05:00",14630,"CKVY",12.43,15.23,14.92,15.29,14.67,87.7,88,87.2,0.265,11.89,12.29,11.63,0.994,0.978,308.4,9.61,1.754,3.181228,9.59,0.0005855472,0.0008774819,0.01028087
"2017-12-13 08:10:00",14631,"CKVY",12.43,15.73,15.48,15.79,15.11,87.8,88.9,87.7,0.271,12.64,13.03,12.12,1.005,0.968,312.4,7.278,1.973,3.621988,9.59,0.0005855472,0.0008774819,0.01028087
"2017-12-13 08:15:00",14632,"CKVY",12.43,15.85,15.85,16.04,15.73,86.3,87.8,86.2,0.268,12.68,12.92,12.46,1.039,1.063,313,7.087,1.973,4.065112,9.59,0.0007527558,0.001047254,0.02372322
"2017-12-13 08:20:00",14633,"CKVY",12.43,15.91,15.9,16.04,15.73,85.7,86.3,85.3,0.267,12.34,12.56,12.15,1.015,0.992,319.8,11.72,2.192,4.474895,9.59,0.0007527558,0.001047254,0.02372322
"2017-12-13 08:25:00",14634,"CKVY",12.42,16.1,16.04,16.22,15.85,86.2,86.9,85.7,0.271,12.68,12.94,12.33,1.042,1.011,315,10.29,2.411,4.909136,9.59,0.0007527558,0.001047254,0.02372322
"2017-12-13 08:30:00",14635,"CKVY",12.43,16.22,16.19,16.41,16.04,86.4,86.8,85.5,0.273,12.78,13.13,12.47,1.331,1.176,4.179,10.54,2.63,5.54142,9.59,0.0009603386,0.001320489,0.04889062
"2017-12-13 08:35:00",14636,"CKVY",12.41,16.35,16.25,16.41,16.1,85.7,86.4,85.7,0.272,12.78,12.95,12.59,1.163,1.302,323.5,18.74,1.534,6.441218,9.59,0.0009603386,0.001320489,0.04889062
"2017-12-13 08:40:00",14637,"CKVY",12.43,16.47,16.45,16.59,16.28,85.7,86.8,85.5,0.273,13.03,13.34,12.74,0.859,1.031,281.5,26.94,1.315,7.407411,9.59,0.0009603386,0.001320489,0.04889062
"2017-12-13 08:45:00",14638,"CKVY",12.44,16.66,16.54,16.66,16.47,86.6,86.9,85.7,0.279,13.16,13.41,12.92,0.649,0.724,229.5,12.72,1.534,8.050556,9.59,0.001126117,0.001487992,0.08059099
"2017-12-13 08:50:00",14639,"CKVY",12.44,16.72,16.61,16.78,16.41,85.3,86.7,85.2,0.275,13.12,13.32,12.9,0.537,0.592,234.4,11.64,1.315,8.42627,9.59,0.001126117,0.001487992,0.08059099
"2017-12-13 08:55:00",14640,"CKVY",12.44,16.84,16.79,16.97,16.59,85.2,85.2,84.8,0.276,13.06,13.25,12.87,0.481,0.523,172,40.61,1.096,9.290092,9.59,0.001126117,0.001487992,0.08059099
"2017-12-13 09:00:00",14641,"CKVY",12.44,17.09,16.99,17.15,16.72,85.3,85.4,84.7,0.279,13.28,13.5,13.02,0.428,0.424,159.8,11.81,1.754,11.4013,9.59,0.001294059,0.001540019,0.1139794
"2017-12-13 09:05:00",14642,"CKVY",12.44,17.46,17.25,17.46,17.03,86.4,86.5,85,0.288,13.78,14.12,13.31,0.725,0.514,154.2,11.3,2.192,13.0998,9.59,0.001294059,0.001540019,0.1139794
"2017-12-13 09:10:00",14643,"CKVY",12.45,17.58,17.49,17.7,17.33,86.4,87.2,86,0.289,14.14,14.55,13.89,1.35,1.031,146.3,5.871,3.069,14.2853,9.59,0.001294059,0.001540019,0.1139794
"2017-12-13 09:15:00",14644,"CKVY",12.46,17.82,17.69,17.89,17.45,86.7,86.9,86.2,0.293,14.37,14.59,14.07,1.909,1.617,165.9,11.75,3.507,16.24356,9.59,0.001935287,0.002362567,0.1472917
"2017-12-13 09:20:00",14645,"CKVY",12.51,18.2,18.03,18.32,17.7,87.1,87.5,86.2,0.299,14.81,15.19,14.3,2.467,2.211,174,6.656,3.726,23.61449,9.6,0.001935287,0.002362567,0.1472917
"2017-12-13 09:25:00",14646,"CKVY",12.59,18.63,18.36,18.63,18.13,86.4,87.1,85.4,0.302,14.88,15.25,14.57,2.731,2.651,174.9,5.983,3.726,43.62846,9.6,0.001935287,0.002362567,0.1472917
"2017-12-13 09:30:00",14647,"CKVY",12.64,18.94,18.72,18.94,18.5,85.3,86.8,83.8,0.303,15.04,15.46,14.49,2.659,2.719,182.1,12.76,3.069,65.94336,9.6,0.00540846,0.006436597,0.1797157
"2017-12-13 09:35:00",14648,"CKVY",12.73,19.43,19.24,19.56,18.94,81.6,85.6,81.4,0.296,15,15.52,14.49,2.409,2.546,173.4,12.86,3.288,88.81914,9.6,0.00540846,0.006436597,0.1797157
"2017-12-13 09:40:00",14649,"CKVY",12.79,19.56,19.64,19.8,19.43,79.93,82,79.62,0.291,14.66,15.19,14.31,2.164,2.264,153.2,12.61,2.85,101.841,9.6,0.00540846,0.006436597,0.1797157
"2017-12-13 09:45:00",14650,"CKVY",12.85,19.62,19.73,19.93,19.56,77.66,80.8,77.28,0.284,14.4,14.97,13.72,2.166,2.2,146.5,10.68,3.069,107.7331,9.6,0.007530949,0.00891132,0.210932
"2017-12-13 09:50:00",14651,"CKVY",12.96,20.04,19.99,20.23,19.68,80.1,80.6,77.66,0.298,14.6,15.17,13.89,2.324,2.205,141.7,8.9,3.946,113.363,9.6,0.007530949,0.00891132,0.210932
"2017-12-13 09:55:00",14652,"CKVY",13.08,20.04,19.95,20.11,19.8,82.1,82.5,79.65,0.305,15.2,15.62,14.57,2.525,2.42,134.7,11.18,3.726,123.2381,9.6,0.007530949,0.00891132,0.210932
"2017-12-13 10:00:00",14653,"CKVY",13.18,20.1,20.16,20.35,19.92,80.4,82.7,79.57,0.3,15.35,15.86,14.75,2.687,2.572,146.1,9.19,4.384,137.8552,9.6,0.009592875,0.0111577,0.2401517
"2017-12-13 10:05:00",14654,"CKVY",13.23,20.35,20.31,20.6,20.04,80.5,81.6,79.3,0.304,15.29,15.82,14.79,2.911,2.826,144.2,11.68,4.822,146.5941,9.61,0.009592875,0.0111577,0.2401517
"2017-12-13 10:10:00",14655,"CKVY",13.27,20.91,20.72,21.16,20.23,81.2,84,80.3,0.313,16.09,17.07,15.18,2.975,2.943,143.7,11.12,3.946,145.6771,9.6,0.009592875,0.0111577,0.2401517
"2017-12-13 10:15:00",14656,"CKVY",13.3,21.03,20.92,21.09,20.72,80.6,83,80.1,0.313,16.14,16.68,15.73,3.27,3.155,136.8,7.257,4.822,137.9468,9.61,0.009825896,0.01157164,0.2670532
"2017-12-13 10:20:00",14657,"CKVY",13.33,21.34,21.22,21.53,20.91,78.13,80.7,77.82,0.307,15.7,16.25,15.22,3.609,3.442,135.9,9.25,5.48,132.201,9.61,0.009825896,0.01157164,0.2670532
"2017-12-13 10:25:00",14658,"CKVY",13.36,21.53,21.46,21.59,21.22,77.89,81.2,77.3,0.309,16.04,16.68,15.35,3.832,3.725,140.6,10.37,4.822,130.3926,9.61,0.009825896,0.01157164,0.2670532
"2017-12-13 10:30:00",14659,"CKVY",13.38,21.77,21.84,22.08,21.46,78.44,82.6,77.89,0.314,16.64,17.6,15.64,3.672,3.745,132.5,15.04,4.603,132.8507,9.61,0.01059552,0.01275987,0.291699
"2017-12-13 10:35:00",14660,"CKVY",13.38,22.33,22.03,22.39,21.71,82.8,82.8,77.72,0.339,16.68,17.89,15.89,3.107,3.441,120.4,13.95,3.946,129.8035,9.61,0.01059552,0.01275987,0.291699
"2017-12-13 10:40:00",14661,"CKVY",13.39,22.27,22.32,22.46,22.15,79.13,82.9,78.68,0.323,17.36,17.97,16.55,2.703,2.891,137.3,9.29,3.946,122.4277,9.61,0.01059552,0.01275987,0.291699
"2017-12-13 10:45:00",14662,"CKVY",13.42,22.64,22.53,22.76,22.27,78.78,79.09,77.03,0.327,16.78,17.17,16.41,2.343,2.543,143.2,14.81,3.069,120.5257,9.61,0.01057228,0.01252795,0.3135318
"2017-12-13 10:50:00",14663,"CKVY",13.46,23.01,22.92,23.07,22.64,77.37,79.78,75.96,0.326,17.04,17.71,16.46,2.181,2.239,158.2,16.18,3.288,128.3419,9.61,0.01057228,0.01252795,0.3135318
"2017-12-13 10:55:00",14664,"CKVY",13.51,23.38,23.21,23.38,23.01,77.77,79.5,76.09,0.333,17.21,17.98,16.72,2.462,2.302,181,11.29,5.042,141.7525,9.61,0.01057228,0.01252795,0.3135318
"2017-12-13 11:00:00",14665,"CKVY",13.57,23.5,23.39,23.56,23.13,76.5,78.74,76.47,0.329,17.53,17.91,16.96,2.787,2.645,169.8,12.02,4.603,152.8803,9.61,0.01293925,0.01496494,0.3327823
"2017-12-13 11:05:00",14666,"CKVY",13.62,23.56,23.6,23.87,23.37,78.05,80.1,76.36,0.337,17.74,18.62,17.12,2.858,2.814,154.8,14.34,3.726,160.5283,9.61,0.01293925,0.01496494,0.3327823
"2017-12-13 11:10:00",14667,"CKVY",13.62,23.92,23.82,24.05,23.5,76.12,78.25,76.05,0.334,17.66,18.1,17.3,2.507,2.731,153,11.65,3.288,166.2088,9.61,0.01293925,0.01496494,0.3327823
"2017-12-13 11:15:00",14668,"CKVY",13.59,24.42,24.07,24.48,23.8,75.63,76.05,71.23,0.338,16.81,17.83,15.87,1.632,2.06,192.5,23.87,1.534,162.8018,9.61,0.01361558,0.01586217,0.3492105
"2017-12-13 11:20:00",14669,"CKVY",13.55,24.85,24.7,24.91,24.35,73.67,75.8,73.22,0.336,17.61,17.96,17.27,1.022,1.274,69.37,21.01,1.534,152.9908,9.61,0.01361558,0.01586217,0.3492105
"2017-12-13 11:25:00",14670,"CKVY",13.54,24.97,24.69,25.03,24.48,71.95,73.7,70.71,0.329,16.94,17.59,16.33,0.539,0.799,23.63,15.82,1.754,142.1585,9.61,0.01361558,0.01586217,0.3492105
"2017-12-13 11:30:00",14671,"CKVY",13.54,25.47,25.2,25.47,24.97,70.4,72.22,70.13,0.329,17.22,17.62,16.79,0.551,0.522,359.8,11.13,1.534,137.6988,9.61,0.01282708,0.01428459,0.3627777
"2017-12-13 11:35:00",14672,"CKVY",13.52,25.16,25.17,25.47,24.91,71.61,72.6,70.4,0.33,17.21,17.63,16.91,0.879,0.749,338.4,19.83,2.85,139.7017,9.61,0.01282708,0.01428459,0.3627777
"2017-12-13 11:40:00",14673,"CKVY",13.51,25.71,25.33,25.84,24.97,69.78,71.88,69.16,0.329,17.16,17.93,16.3,0.916,0.871,7.221,26.74,1.973,139.5187,9.61,0.01282708,0.01428459,0.3627777
"2017-12-13 11:45:00",14674,"CKVY",13.55,25.83,25.51,25.83,25.34,70.57,70.6,66.24,0.335,16.39,17.6,15.66,1.095,1.042,352.8,18.34,2.192,139.9528,9.61,0.01335174,0.014922,0.3733546
"2017-12-13 11:50:00",14675,"CKVY",13.56,25.77,25.9,26.08,25.7,66.2,70.57,65.51,0.313,16.62,17.59,15.75,1.018,1.004,309.1,22.68,2.63,142.0475,9.61,0.01335174,0.014922,0.3733546
"2017-12-13 11:55:00",14676,"CKVY",13.56,26.07,25.81,26.07,25.58,66.75,67.92,64.89,0.32,16.18,16.7,15.64,0.983,1.017,324.3,33.46,1.973,150.6725,9.61,0.01335174,0.014922,0.3733546
"2017-12-13 12:00:00",14677,"CKVY",13.53,26.45,26.25,26.57,25.95,65.55,67.5,65.24,0.319,16.46,17.27,15.95,0.795,0.833,287.5,14.32,2.411,156.2585,9.61,0.01477304,0.01657957,0.3808696
"2017-12-13 12:05:00",14678,"CKVY",13.66,26.26,26.32,26.51,26.07,66.95,67.78,65.65,0.323,16.73,17.26,16.35,0.96,0.945,292.4,26.85,2.85,158.802,9.61,0.01477304,0.01657957,0.3808696
"2017-12-13 12:10:00",14679,"CKVY",13.79,26.57,26.53,26.69,26.26,67.71,69.84,66.85,0.331,17.39,18.18,16.84,1.102,1.006,341.6,40.66,2.63,165.6647,9.61,0.01477304,0.01657957,0.3808696
"2017-12-13 12:15:00",14680,"CKVY",13.63,26.63,26.7,26.82,26.51,66.47,68.12,65.75,0.326,17.21,17.67,16.72,1.546,1.282,318.2,20.54,3.288,170.6243,9.61,0.01599153,0.01797707,0.3846397
"2017-12-13 12:20:00",14681,"CKVY",13.62,27.06,26.83,27.12,26.57,69.84,69.84,66.54,0.349,17.63,18.57,17.08,1.386,1.463,259.2,19.95,3.288,168.4257,9.61,0.01599153,0.01797707,0.3846397
"2017-12-13 12:25:00",14682,"CKVY",13.6,27.43,27.38,27.62,27.06,66.44,70.05,66.33,0.337,18.31,18.79,17.65,1.323,1.312,312.3,47.48,2.411,161.2054,9.61,0.01599153,0.01797707,0.3846397
"2017-12-13 12:30:00",14683,"CKVY",14.11,27.43,27.41,27.56,27.18,64.03,66.98,63.85,0.325,17.27,18.01,16.8,1.28,1.349,325.6,21.45,2.63,164.3459,9.61,0.0167226,0.01901489,0.3852118
"2017-12-13 12:35:00",14684,"CKVY",14.04,28.04,27.7,28.11,27.43,65.05,65.43,63.65,0.338,17.23,17.93,16.73,1.134,1.23,312.6,34.52,2.85,190.4993,9.61,0.0167226,0.01901489,0.3852118
"2017-12-13 12:40:00",14685,"CKVY",13.99,28.29,28.01,28.35,27.79,63.85,65.77,62.92,0.335,17.37,18.31,16.81,1.494,1.365,342.6,18.73,3.288,212.8309,9.61,0.0167226,0.01901489,0.3852118
"2017-12-13 12:45:00",14686,"CKVY",13.97,28.29,28.24,28.41,28.04,65.26,65.43,62.85,0.343,17.71,18.22,17.05,1.705,1.549,319.6,17.81,4.603,222.8035,9.61,0.0200204,0.02266633,0.3830147
"2017-12-13 12:50:00",14687,"CKVY",13.97,28.41,28.38,28.6,28.23,62.61,65.7,62.61,0.33,17.85,18.42,17.28,2.618,2.135,316,11.62,5.48,211.3893,9.61,0.0200204,0.02266633,0.3830147
"2017-12-13 12:55:00",14688,"CKVY",13.97,28.54,28.35,28.6,28.16,56.56,62.54,56.36,0.3,15.91,17.26,14.82,3.113,2.865,324,18.77,4.822,201.3786,9.61,0.0200204,0.02266633,0.3830147
"2017-12-13 13:00:00",14689,"CKVY",13.95,28.78,28.62,28.78,28.35,56.94,57.8,55.84,0.305,15.23,15.68,14.65,3.489,3.3,352.1,16.42,5.261,202.0515,9.61,0.02014232,0.02424677,0.3779733
"2017-12-13 13:05:00",14690,"CKVY",13.94,29.03,28.98,29.28,28.6,59.1,60.69,56.94,0.32,16.46,17.21,15.33,3.646,3.555,346.2,13.98,7.014,208.3343,9.61,0.02014232,0.02424677,0.3779733
"2017-12-13 13:10:00",14691,"CKVY",13.65,28.66,28.9,29.09,28.53,59.04,60.79,57.49,0.315,16.57,17.16,15.47,4.061,3.83,347,13.32,7.672,202.1613,9.61,0.02014232,0.02424677,0.3779733
"2017-12-13 13:15:00",14692,"CKVY",13.83,28.28,28.36,28.84,27.97,61.44,61.54,55.94,0.323,15.58,16.73,14.8,4.77,4.522,356.2,10.01,8.55,181.3842,9.61,0.01879733,0.02393436,0.3693153
"2017-12-13 13:20:00",14693,"CKVY",14,28.65,28.46,28.72,28.16,62.81,62.81,61.03,0.335,17.08,17.59,16.48,5.087,4.895,336.8,13.42,7.672,164.1372,9.61,0.01879733,0.02393436,0.3693153
"2017-12-13 13:25:00",14694,"CKVY",13.96,28.77,28.68,28.9,28.47,61.99,63.74,61.95,0.332,17.6,18.07,17.15,4.643,4.938,337.9,19.16,5.699,165.1829,9.61,0.01879733,0.02393436,0.3693153
"2017-12-13 13:30:00",14695,"CKVY",13.94,29.33,29.08,29.46,28.77,56.38,62.43,56.28,0.309,16.93,17.86,15.64,3.633,4.067,348.9,17.2,4.603,184.064,9.61,0.01983532,0.02525849,0.3570258
"2017-12-13 13:35:00",14696,"CKVY",13.93,28.77,29.04,29.52,28.65,57.31,57.45,54.49,0.307,15.13,16.27,14.56,3.281,3.49,351.5,14.24,5.042,198.6776,9.61,0.01983532,0.02525849,0.3570258
"2017-12-13 13:40:00",14697,"CKVY",13.94,28.77,28.86,29.02,28.65,58.68,60.3,57.38,0.314,16.44,16.98,15.61,3.537,3.364,348.7,10.1,5.699,200.0291,9.61,0.01983532,0.02525849,0.3570258
"2017-12-13 13:45:00",14698,"CKVY",13.54,28.96,28.87,29.08,28.65,58.31,59.58,57.76,0.315,16.24,16.6,15.88,3.629,3.645,321.4,18.69,5.042,183.4607,9.61,0.01821721,0.0230531,0.342689
"2017-12-13 13:50:00",14699,"CKVY",13.42,29.14,29.14,29.33,28.9,55.93,59.47,55.93,0.304,16.03,16.9,15.29,2.751,3.279,305.4,18.38,3.288,148.3271,9.61,0.01821721,0.0230531,0.342689
"2017-12-13 13:55:00",14700,"CKVY",13.44,29.14,29.09,29.26,28.96,57.51,57.79,55.93,0.313,15.7,16.12,15.26,1.712,2.223,5.594,17.48,3.069,113.0516,9.61,0.01821721,0.0230531,0.342689
"2017-12-13 14:00:00",14701,"CKVY",13.56,29.13,29.25,29.45,29.07,58.95,59.5,57.31,0.321,16.43,17,15.99,1.695,1.615,26.7,20.81,4.384,98.78994,9.61,0.01331655,0.01685572,0.324794
"2017-12-13 14:05:00",14702,"CKVY",13.46,29.5,29.15,29.5,28.82,57.27,59.23,57.03,0.316,16.2,16.8,15.85,1.744,1.75,2.9,61.19,4.384,108.436,9.61,0.01331655,0.01685572,0.324794
"2017-12-13 14:10:00",14703,"CKVY",13.48,29.38,29.46,29.63,29.32,58.13,58.13,56.07,0.319,16.09,16.53,15.74,2.272,1.923,206.8,10.9,4.384,123.3502,9.61,0.01331655,0.01685572,0.324794
"2017-12-13 14:15:00",14704,"CKVY",13.55,29.63,29.5,29.75,29.26,59.5,59.88,57.3,0.33,16.64,17.52,16.04,3.12,2.698,210.1,14.95,7.014,125.9213,9.61,0.01416472,0.0175112,0.3040185
"2017-12-13 14:20:00",14705,"CKVY",13.66,29.81,29.74,30.12,29.44,59.5,61.35,59.12,0.333,17.54,18.26,17,4.711,3.827,224.9,8.14,8.11,128.9617,9.6,0.01416472,0.0175112,0.3040185
"2017-12-13 14:25:00",14706,"CKVY",13.47,30,29.86,30,29.69,60.43,61.39,59.53,0.34,17.79,18.24,17.5,5.567,5.287,229.5,7.427,7.234,133.3433,9.6,0.01416472,0.0175112,0.3040185
"2017-12-13 14:30:00",14707,"CKVY",13.5,30.24,30.01,30.24,29.81,61.63,62.32,60.19,0.351,18.15,18.8,17.75,4.858,5.357,224.9,11.43,5.918,130.9712,9.6,0.01595325,0.02154688,0.2801124
"2017-12-13 14:35:00",14708,"CKVY",13.59,30.49,30.3,30.49,30.12,58.54,61.63,57.64,0.336,17.66,18.7,17.1,3.443,4.111,161.5,20.27,3.726,122.7121,9.6,0.01595325,0.02154688,0.2801124
"2017-12-13 14:40:00",14709,"CKVY",13.49,30.49,30.5,30.68,30.37,57.4,58.98,55.99,0.33,17.14,17.99,16.64,2.173,2.774,180.1,21.61,2.63,115.6834,9.6,0.01595325,0.02154688,0.2801124
"2017-12-13 14:45:00",14710,"CKVY",13.49,30.86,30.66,30.86,30.49,56.51,58.06,55.51,0.33,16.88,17.62,16.52,1.211,1.595,221.6,26.93,1.096,115.2306,9.6,0.01382291,0.01795392,0.2545026
"2017-12-13 14:50:00",14711,"CKVY",13.52,31.23,31.17,31.36,30.74,55.51,56.82,54.65,0.329,17.22,17.7,16.82,0.58,0.901,154.2,47.47,0.877,117.4129,9.6,0.01382291,0.01795392,0.2545026
"2017-12-13 14:55:00",14712,"CKVY",13.37,31.36,31.25,31.48,31.05,56.06,57.54,55.24,0.334,17.54,18.05,16.93,0.266,0.394,46.75,20.49,1.315,117.0304,9.6,0.01382291,0.01795392,0.2545026
"2017-12-13 15:00:00",14713,"CKVY",13.31,31.05,31.16,31.42,30.99,56.48,56.89,55.17,0.332,17.36,17.62,17,0.498,0.383,52.79,11.81,1.534,107.8183,9.6,0.009990501,0.01140968,0.2263498
"2017-12-13 15:05:00",14714,"CKVY",13.28,31.54,31.27,31.54,30.99,57.3,57.78,56.37,0.344,17.89,18.28,17.33,0.483,0.497,91.4,71.1,0.438,93.81873,9.6,0.009990501,0.01140968,0.2263498
"2017-12-13 15:10:00",14715,"CKVY",13.23,31.11,31.28,31.6,30.99,56.61,57.33,55.62,0.334,17.58,18.2,17.07,0.697,0.589,260.1,16.66,2.192,78.79703,9.6,0.009990501,0.01140968,0.2263498
"2017-12-13 15:15:00",14716,"CKVY",13.19,31.11,31.13,31.23,30.99,55.96,57.03,55.72,0.33,17.37,17.7,17.1,0.466,0.583,231.3,20.28,0.877,67.88994,9.6,0.007518942,0.008762782,0.1961741
"2017-12-13 15:20:00",14717,"CKVY",13.16,31.05,31.11,31.23,30.98,56.71,57.57,55.92,0.333,17.58,17.99,17.19,0.882,0.689,296.7,34.8,2.411,57.24136,9.6,0.007518942,0.008762782,0.1961741
"2017-12-13 15:25:00",14718,"CKVY",13.15,31.23,31.15,31.36,30.98,56.58,57.3,55.65,0.335,17.4,17.81,17.04,0.741,0.747,249.3,77.92,1.754,50.8088,9.6,0.007518942,0.008762782,0.1961741
"2017-12-13 15:30:00",14719,"CKVY",13.17,31.29,31.32,31.42,31.17,56.13,56.92,55.86,0.333,17.59,17.86,17.27,0.992,0.853,127,21.87,1.973,53.41335,9.6,0.006833015,0.008298413,0.1644405
"2017-12-13 15:35:00",14720,"CKVY",13.11,31.23,31.23,31.35,31.04,58.46,58.46,55.92,0.346,17.75,18.35,17.18,1.227,1.101,80.1,6.59,2.85,56.87805,9.6,0.006833015,0.008298413,0.1644405
"2017-12-13 15:40:00",14721,"CKVY",13.1,31.04,31.12,31.23,30.98,58.77,59.25,57.77,0.345,18.25,18.65,17.86,1.424,1.386,112.6,12.94,1.973,52.5795,9.6,0.006833015,0.008298413,0.1644405
"2017-12-13 15:45:00",14722,"CKVY",13.08,31.1,31.12,31.22,30.98,58.46,59.01,57.91,0.344,18.25,18.56,18.03,1.35,1.383,156.7,6.908,1.315,43.56023,9.6,0.006323014,0.008348616,0.1314129
"2017-12-13 15:50:00",14723,"CKVY",13.06,31.22,31.19,31.28,31.04,58.32,59.04,57.39,0.345,18.21,18.64,17.82,1.06,1.185,197.6,20.01,1.973,35.51233,9.6,0.006323014,0.008348616,0.1314129
"2017-12-13 15:55:00",14724,"CKVY",13.04,31.35,31.26,31.41,31.1,59.08,59.63,58.08,0.351,18.47,18.92,18.17,1.021,1.046,215,14.26,1.973,32.5776,9.6,0.006323014,0.008348616,0.1314129
"2017-12-13 16:00:00",14725,"CKVY",13.02,31.35,31.32,31.47,31.22,59.08,59.28,57.09,0.351,18.29,18.79,17.8,1.455,1.247,192.2,13.16,2.85,31.19902,9.6,0.005049461,0.006831128,0.09802477
"2017-12-13 16:05:00",14726,"CKVY",13,31.41,31.38,31.47,31.22,57.77,59.21,56.43,0.344,18.21,18.82,17.6,1.508,1.497,176.4,14.71,2.63,27.43274,9.6,0.005049461,0.006831128,0.09802477
"2017-12-13 16:10:00",14727,"CKVY",12.98,31.04,31.24,31.47,30.97,60.11,60.38,57.63,0.353,18.57,19.1,18.02,2.066,1.777,148.4,12.07,3.946,21.90702,9.59,0.005049461,0.006831128,0.09802477
"2017-12-13 16:15:00",14728,"CKVY",12.97,30.97,31.05,31.22,30.91,60.83,62.06,60.14,0.356,19.18,19.63,18.87,2.305,2.196,154.3,13.62,4.165,16.11093,9.59,0.004653005,0.007107875,0.06536283
"2017-12-13 16:20:00",14729,"CKVY",12.96,30.98,31,31.1,30.79,61,61.62,60.55,0.357,19.18,19.45,18.88,2.882,2.63,165.9,5.47,3.946,12.77821,9.59,0.004653005,0.007107875,0.06536283
"2017-12-13 16:25:00",14730,"CKVY",12.95,31.22,31.13,31.28,30.85,56.47,60.93,56.47,0.334,18.53,19.14,17.54,2.633,2.79,192.9,10.96,3.069,12.56685,9.59,0.004653005,0.007107875,0.06536283
"2017-12-13 16:30:00",14731,"CKVY",12.94,31.41,31.38,31.53,31.22,57.29,57.36,54.99,0.342,17.46,18.14,17,2.103,2.419,193.5,14.44,2.192,13.13767,9.59,0.004616503,0.00791416,0.03584851
"2017-12-13 16:35:00",14732,"CKVY",12.93,31.29,31.39,31.47,31.22,59.66,59.66,57.12,0.354,18.36,18.97,17.9,1.183,1.626,168.4,19.58,1.096,12.62131,9.59,0.004616503,0.00791416,0.03584851
"2017-12-13 16:40:00",14733,"CKVY",12.93,31.22,31.21,31.41,31.04,61.89,62.13,59.63,0.366,19.35,19.76,18.87,0.767,0.935,112.7,17.03,1.315,10.91019,9.59,0.004616503,0.00791416,0.03584851
"2017-12-13 16:45:00",14734,"CKVY",12.92,30.98,31,31.22,30.85,63.51,63.89,61.89,0.372,19.93,20.23,19.51,0.507,0.616,48.42,19.21,1.096,8.37122,9.59,0.0004799038,0.001770025,0.01629106
"2017-12-13 16:50:00",14735,"CKVY",12.91,30.92,30.92,31.04,30.79,62.52,63.54,62.52,0.365,19.85,20.07,19.58,0.421,0.448,28.62,0.094,0,5.930859,9.59,0.0004799038,0.001770025,0.01629106
"2017-12-13 16:55:00",14736,"CKVY",12.9,30.85,30.88,30.98,30.79,62.45,63.27,62.14,0.364,19.62,19.91,19.44,0.166,0.281,34.93,18.23,1.096,3.566559,9.59,0.0004799038,0.001770025,0.01629106
"2017-12-13 17:00:00",14737,"CKVY",12.91,30.85,30.87,30.98,30.73,62.99,63.06,61.86,0.367,19.54,19.82,19.31,0.334,0.159,81.1,6.244,1.973,2.19842,9.59,-0.0006631261,-0.0009392227,0.006409134
"2017-12-13 17:05:00",14738,"CKVY",12.89,30.61,30.76,30.92,30.61,64.3,64.3,62.38,0.371,19.84,20.09,19.42,0.533,0.486,41.25,24.27,1.534,1.523648,9.59,-0.0006631261,-0.0009392227,0.006409134
"2017-12-13 17:10:00",14739,"CKVY",12.89,30.61,30.61,30.73,30.42,62.96,65.13,62.79,0.363,19.82,20.35,19.4,0.569,0.575,314.6,19.42,0.877,1.187369,9.59,-0.0006631261,-0.0009392227,0.006409134
"2017-12-13 17:15:00",14740,"CKVY",12.88,30.73,30.73,30.86,30.61,61.69,63,61.55,0.358,19.29,19.59,19.08,0.378,0.54,306.5,0.044,0.877,0.8159413,9.59,-0.0003418522,-0.0003838923,0.001077847
"2017-12-13 17:20:00",14741,"CKVY",12.87,30.74,30.71,30.86,30.61,62.21,62.96,61.62,0.361,19.32,19.62,19.05,0.34,0.242,313.1,11.92,3.946,0.450014,9.59,-0.0003418522,-0.0003838923,0.001077847
"2017-12-13 17:25:00",14742,"CKVY",12.88,30.49,30.63,30.86,30.43,64.92,64.96,62.11,0.373,19.92,20.21,19.29,0.824,0.635,330.9,11.69,4.384,0.1724256,9.58,-0.0003418522,-0.0003838923,0.001077847
"2017-12-13 17:30:00",14743,"CKVY",12.88,30.49,30.48,30.61,30.3,63.62,65.34,63.58,0.366,19.92,20.29,19.53,0.939,0.86,337.3,17.74,1.315,0.03220494,9.58,-0.0003156094,-0.000335844,2.5E-007
"2017-12-13 17:35:00",14744,"CKVY",12.87,30.55,30.52,30.61,30.43,63.21,63.76,62.93,0.364,19.56,19.8,19.33,1.513,1.257,48.3,13.86,3.069,0,9.58,-0.0003156094,-0.000335844,2.5E-007
"2017-12-13 17:40:00",14745,"CKVY",12.87,30.24,30.42,30.61,30.12,65.75,65.82,63.14,0.374,19.99,20.43,19.45,1.608,1.428,343.6,43.91,3.946,0,9.58,-0.0003156094,-0.000335844,2.5E-007
"2017-12-13 17:45:00",14746,"CKVY",12.86,30.49,30.2,30.55,30.06,63.83,66.92,63.83,0.367,20.25,20.58,19.69,2.313,1.995,316.1,14.19,4.165,0,9.58,0.0008708996,0.001422966,2.5E-007
"2017-12-13 17:50:00",14747,"CKVY",12.86,30,30.31,30.61,30,68.29,68.29,63.83,0.385,20.3,20.88,19.71,2.559,2.489,320.8,7.926,4.822,0,9.58,0.0008708996,0.001422966,2.5E-007
"2017-12-13 17:55:00",14748,"CKVY",12.86,29.81,29.92,30.06,29.75,69.29,69.43,68.02,0.387,20.88,21.2,20.63,2.528,2.629,323.9,5.408,2.85,0,9.58,0.0008708996,0.001422966,2.5E-007
"2017-12-13 18:00:00",14749,"CKVY",12.86,29.87,29.81,29.93,29.69,67.95,69.53,67.95,0.381,20.82,21.13,20.42,2.114,2.284,8.03,18.67,2.411,0,9.58,0.001460944,0.002143585,2.5E-007
"2017-12-13 18:05:00",14750,"CKVY",12.85,29.75,29.79,30,29.56,70.22,70.35,67.91,0.391,20.97,21.29,20.52,2.083,2.008,338,28.17,4.384,0,9.58,0.001460944,0.002143585,2.5E-007
"2017-12-13 18:10:00",14751,"CKVY",12.85,29.81,29.87,30.12,29.56,69.8,70.25,67.47,0.39,20.95,21.3,20.5,2.657,2.358,337,16.08,4.822,0,9.58,0.001460944,0.002143585,2.5E-007
"2017-12-13 18:15:00",14752,"CKVY",12.83,29.75,29.65,29.87,29.5,69.74,71.04,69.32,0.389,21.18,21.43,20.84,3.419,3.05,341.1,13.61,5.042,0,9.58,0.00133213,0.001961571,2.5E-007
"2017-12-13 18:20:00",14753,"CKVY",12.83,29.5,29.54,29.75,29.38,71.8,71.8,69.77,0.396,21.34,21.55,20.98,3.577,3.572,324.7,12.92,4.603,0,9.58,0.00133213,0.001961571,2.5E-007
"2017-12-13 18:25:00",14754,"CKVY",12.83,29.63,29.52,29.69,29.32,71.62,72.21,70.8,0.397,21.46,21.73,21.17,3.343,3.464,332.3,7.991,4.384,0,9.58,0.00133213,0.001961571,2.5E-007
"2017-12-13 18:30:00",14755,"CKVY",12.83,29.87,29.67,29.93,29.44,69.8,71.66,69.67,0.391,21.31,21.56,21.06,3.13,3.23,346.6,10.04,4.822,0,9.58,0.001756236,0.002425251,2.5E-007
"2017-12-13 18:35:00",14756,"CKVY",12.83,29.75,29.79,29.93,29.63,70.35,70.35,69.67,0.392,21.21,21.41,21.07,2.78,2.957,354.7,7.734,3.507,0,9.58,0.001756236,0.002425251,2.5E-007
"2017-12-13 18:40:00",14757,"CKVY",12.83,29.63,29.66,29.81,29.5,71.45,71.62,70.39,0.396,21.46,21.7,21.27,2.835,2.78,338,5.725,3.726,0,9.58,0.001756236,0.002425251,2.5E-007
"2017-12-13 18:45:00",14758,"CKVY",12.82,29.75,29.66,29.81,29.5,69.53,71.49,69.25,0.388,21.28,21.55,20.78,3.056,2.954,344.1,7.64,5.261,0,9.58,0.001521917,0.002170745,2.5E-007
"2017-12-13 18:50:00",14759,"CKVY",12.82,30,29.84,30.06,29.63,65.17,69.56,64.96,0.367,20.29,21.02,19.66,3.618,3.332,355.6,8.56,5.261,0,9.58,0.001521917,0.002170745,2.5E-007
"2017-12-13 18:55:00",14760,"CKVY",12.81,30,30.01,30.18,29.87,64.27,65.58,64.17,0.362,19.59,19.92,19.3,3.817,3.754,356.3,8.76,5.042,0,9.58,0.001521917,0.002170745,2.5E-007
"2017-12-13 19:00:00",14761,"CKVY",12.81,30,30.05,30.24,29.93,63.69,64.41,62.97,0.359,19.27,19.57,18.95,4.015,3.893,353.4,8.83,6.357,0,9.58,0.002407916,0.003264168,2.5E-007
"2017-12-13 19:05:00",14762,"CKVY",12.81,29.94,30.03,30.18,29.87,63.66,63.97,63.11,0.358,19.16,19.32,19.01,3.952,4.027,356.8,7.956,6.357,0,9.58,0.002407916,0.003264168,2.5E-007
"2017-12-13 19:10:00",14763,"CKVY",12.79,30.12,30.16,30.37,29.87,63.28,63.59,62.69,0.358,19.1,19.25,18.91,4.27,4.078,358,11.24,6.576,0,9.58,0.002407916,0.003264168,2.5E-007
"2017-12-13 19:15:00",14764,"CKVY",12.8,30.12,30.06,30.18,29.87,63.28,63.73,62.9,0.358,19.08,19.28,18.87,4.169,4.227,2.305,6.464,5.699,0,9.58,0.002840301,0.003770186,2.5E-007
"2017-12-13 19:20:00",14765,"CKVY",12.79,30.18,30.18,30.31,30,63.86,63.9,63.11,0.362,19.26,19.5,19.05,4.334,4.235,7.337,8.12,5.48,0,9.58,0.002840301,0.003770186,2.5E-007
"2017-12-13 19:25:00",14766,"CKVY",12.8,30.31,30.23,30.49,30,64.03,64.58,63.55,0.365,19.54,19.69,19.41,4.125,4.239,13.95,7.355,5.48,0,9.58,0.002840301,0.003770186,2.5E-007
"2017-12-13 19:30:00",14767,"CKVY",12.79,30.49,30.4,30.55,30.24,63.07,64.07,63.04,0.362,19.57,19.78,19.37,3.89,4.041,6.297,8.24,4.822,0,9.58,0.002847966,0.003773731,2.5E-007
"2017-12-13 19:35:00",14768,"CKVY",12.79,30.37,30.49,30.62,30.31,63.96,64,62.87,0.366,19.48,19.72,19.31,3.59,3.698,356.1,12.65,5.042,0,9.58,0.002847966,0.003773731,2.5E-007
"2017-12-13 19:40:00",14769,"CKVY",12.78,30.18,30.24,30.37,30.12,64.17,64.51,63.93,0.364,19.64,19.76,19.46,3.203,3.395,345.3,8.12,3.726,0,9.58,0.002847966,0.003773731,2.5E-007
"2017-12-13 19:45:00",14770,"CKVY",12.79,30.12,30.15,30.31,30,64.31,64.69,64.1,0.364,19.58,19.7,19.46,3.085,3.104,347.9,8.62,4.603,0,9.58,0.002392769,0.003283993,2.5E-007
"2017-12-13 19:50:00",14771,"CKVY",12.78,30,30.1,30.25,29.87,64.93,65.06,64.27,0.366,19.64,19.79,19.44,3.1,3.086,349.3,9.65,5.042,0,9.58,0.002392769,0.003283993,2.5E-007
"2017-12-13 19:55:00",14772,"CKVY",12.78,29.87,29.98,30.12,29.81,65.72,65.75,64.51,0.368,19.68,19.91,19.46,3.929,3.482,1.267,11.49,7.014,0,9.58,0.002392769,0.003283993,2.5E-007
"2017-12-13 20:00:00",14773,"CKVY",12.77,29.81,29.91,30.18,29.69,65,65.99,64.1,0.363,19.64,19.9,19.36,4.904,4.441,358.3,11.5,8.99,0,9.58,0.002438907,0.003304167,2.5E-007
"2017-12-13 20:05:00",14774,"CKVY",12.76,30,29.86,30,29.69,63.52,65.2,63.52,0.358,19.38,19.59,19.02,5.87,5.368,354.5,9.74,10.08,0,9.58,0.002438907,0.003304167,2.5E-007
"2017-12-13 20:10:00",14775,"CKVY",12.76,30,29.95,30.06,29.75,62.66,63.62,62.32,0.353,18.85,19.16,18.59,6.324,6.134,343.3,10.48,9.86,0,9.58,0.002438907,0.003304167,2.5E-007
"2017-12-13 20:15:00",14776,"CKVY",12.77,29.75,29.8,30,29.69,64,64.04,62.59,0.357,18.91,19.11,18.68,6.109,6.19,344.8,10.41,8.55,0,9.58,0.00355042,0.004454008,2.5E-007
"2017-12-13 20:20:00",14777,"CKVY",12.76,29.75,29.77,29.88,29.63,64.45,64.55,63.62,0.359,19.09,19.35,18.89,5.974,6.06,359.9,9.45,9.86,0,9.58,0.00355042,0.004454008,2.5E-007
"2017-12-13 20:25:00",14778,"CKVY",12.76,29.69,29.72,29.88,29.5,65.55,65.89,64.41,0.365,19.38,19.63,19.11,5.643,5.867,354.8,13.24,8.33,0,9.58,0.00355042,0.004454008,2.5E-007
"2017-12-13 20:30:00",14779,"CKVY",12.75,29.63,29.65,29.75,29.5,66.3,66.44,65.41,0.368,19.69,19.92,19.46,5.739,5.725,350.3,12.08,8.33,0,9.57,0.003380742,0.004243511,2.5E-007
"2017-12-13 20:35:00",14780,"CKVY",12.75,29.51,29.63,29.82,29.44,66.48,66.58,65.48,0.367,19.71,19.87,19.54,5.556,5.657,341.8,9.37,8.11,0,9.57,0.003380742,0.004243511,2.5E-007
"2017-12-13 20:40:00",14781,"CKVY",12.75,29.26,29.47,29.69,29.2,67.16,67.3,65.96,0.367,19.74,19.89,19.56,5.57,5.529,341.1,11.73,8.55,0,9.57,0.003380742,0.004243511,2.5E-007
"2017-12-13 20:45:00",14782,"CKVY",12.75,29.26,29.3,29.44,29.13,66.99,67.61,66.85,0.366,19.78,19.94,19.63,5.259,5.444,344.2,10.23,6.576,0,9.57,0.003055459,0.003870833,2.5E-007
"2017-12-13 20:50:00",14783,"CKVY",12.75,29.26,29.29,29.5,29.13,66.37,67.13,66.34,0.363,19.62,19.83,19.38,5.513,5.282,337.2,10.63,10.3,0,9.57,0.003055459,0.003870833,2.5E-007
"2017-12-13 20:55:00",14784,"CKVY",12.74,28.89,29,29.38,28.76,67.27,67.4,66.37,0.362,19.4,19.59,19.28,5.461,5.544,340.4,9.75,8.55,0,9.57,0.003055459,0.003870833,2.5E-007
"2017-12-13 21:00:00",14785,"CKVY",12.74,28.15,28.48,28.89,28.08,69.02,69.02,67.2,0.36,19.28,19.42,19.14,5.315,5.382,335.1,11.78,6.795,0,9.57,0.002891685,0.003675048,2.5E-007
"2017-12-13 21:05:00",14786,"CKVY",12.73,27.65,27.74,28.15,27.53,70.56,70.56,68.98,0.361,19.25,19.42,19.04,4.793,5.135,342.9,12.21,6.357,0,9.57,0.002891685,0.003675048,2.5E-007
"2017-12-13 21:10:00",14787,"CKVY",12.72,27.09,27.28,27.65,27.03,71.18,71.7,70.49,0.356,19.19,19.34,19.01,4.395,4.571,350.3,14.3,6.138,0,9.57,0.002891685,0.003675048,2.5E-007
"2017-12-13 21:15:00",14788,"CKVY",12.73,26.54,26.82,27.28,26.29,73.45,73.45,71.15,0.359,19,19.33,18.68,4.388,4.331,6.108,8.44,6.576,0,9.57,0.002137983,0.002779081,2.5E-007
"2017-12-13 21:20:00",14789,"CKVY",12.72,26.42,26.16,26.6,25.8,74.55,74.93,73.08,0.362,19.03,19.54,18.69,4.453,4.377,352.2,11.88,9.21,0,9.57,0.002137983,0.002779081,2.5E-007
"2017-12-13 21:25:00",14790,"CKVY",12.71,26.24,26.59,26.79,26.17,73.7,74.62,73.52,0.356,19.37,19.6,18.92,4.951,4.734,350,13.96,9.21,0,9.56,0.002137983,0.002779081,2.5E-007
"2017-12-13 21:30:00",14791,"CKVY",12.71,24.94,25.58,26.24,24.94,76.83,76.83,73.66,0.351,18.88,19.18,18.59,4.985,5.023,5.48,11.34,6.138,0,9.56,0.001770266,0.002302242,2.5E-007
"2017-12-13 21:35:00",14792,"CKVY",12.71,24.81,24.83,25,24.44,78.82,78.92,76.79,0.358,18.99,19.38,18.51,5.045,5.066,21.39,10.15,7.453,0,9.56,0.001770266,0.002302242,2.5E-007
"2017-12-13 21:40:00",14793,"CKVY",12.71,25.06,24.93,25.18,24.75,79.57,79.64,78.65,0.366,19.38,19.66,19.14,4.807,4.805,15.11,13.78,8.11,0,9.56,0.001770266,0.002302242,2.5E-007
"2017-12-13 21:45:00",14794,"CKVY",12.71,24.94,25.17,25.37,24.88,79.58,79.64,78.92,0.364,19.64,19.82,19.38,5.383,5.123,27.24,10.29,8.99,0,9.56,0.001391656,0.001800641,2.5E-007
"2017-12-13 21:50:00",14795,"CKVY",12.7,24.88,25.08,25.31,24.81,79.58,79.82,79.17,0.363,19.62,19.89,19.3,5.471,5.497,16.93,9.86,7.453,0,9.56,0.001391656,0.001800641,2.5E-007
"2017-12-13 21:55:00",14796,"CKVY",12.7,24.76,24.82,25.01,24.69,79.99,80.2,79.55,0.363,19.51,19.73,19.33,5.181,5.381,4.946,9.81,6.357,0,9.56,0.001391656,0.001800641,2.5E-007
"2017-12-13 22:00:00",14797,"CKVY",12.7,24.51,24.75,25,24.51,80.5,80.5,79.75,0.361,19.47,19.73,19.26,4.335,4.78,18.78,11.21,5.699,0,9.56,0.001347998,0.001734022,2.5E-007
"2017-12-13 22:05:00",14798,"CKVY",12.67,24.7,24.68,24.82,24.45,80.3,80.8,80.3,0.364,19.55,19.72,19.32,3.385,3.836,0.696,14.42,4.384,0,9.56,0.001347998,0.001734022,2.5E-007
"2017-12-13 22:10:00",14799,"CKVY",12.69,24.76,24.66,24.82,24.51,81,81,80.3,0.367,19.56,19.76,19.33,2.951,3.129,15.23,11.05,4.384,0,9.56,0.001347998,0.001734022,2.5E-007
"2017-12-13 22:15:00",14800,"CKVY",12.68,25.07,24.98,25.32,24.57,80.1,81.1,79.86,0.368,19.83,20.11,19.54,3.412,3.048,2.779,14.13,7.453,0,9.56,0.0008017244,0.001135425,2.5E-007
"2017-12-13 22:20:00",14801,"CKVY",12.68,25.26,25.18,25.5,24.95,79.9,80.3,79.65,0.37,19.88,20.21,19.66,4.583,3.995,354.8,12.05,10.3,0,9.56,0.0008017244,0.001135425,2.5E-007
"2017-12-13 22:25:00",14802,"CKVY",12.67,25.2,25.38,25.57,25.13,79.72,79.93,79.24,0.368,19.95,20.14,19.76,5.537,5.144,0.101,9,8.77,0,9.56,0.0008017244,0.001135425,2.5E-007
"2017-12-13 22:30:00",14803,"CKVY",12.65,25.63,25.25,25.69,24.89,79.76,80.6,79.66,0.375,19.95,20.31,19.59,5.451,5.539,5.894,10.2,7.234,0,9.56,0.001287326,0.001676987,2.5E-007
"2017-12-13 22:35:00",14804,"CKVY",12.66,25.01,25.2,25.75,24.89,80.6,80.6,79,0.37,19.83,20.28,19.59,4.948,5.21,2.694,9.41,6.357,0,9.56,0.001287326,0.001676987,2.5E-007
"2017-12-13 22:40:00",14805,"CKVY",12.65,25.69,25.45,25.75,25.01,79.31,80.8,79.24,0.374,20.14,20.34,19.89,4.768,4.743,350.6,9.38,8.55,0,9.56,0.001287326,0.001676987,2.5E-007
"2017-12-13 22:45:00",14806,"CKVY",12.65,25.44,25.3,25.75,24.95,80,80.6,79.14,0.374,19.97,20.32,19.68,4.57,4.678,356.3,8.85,6.795,0,9.56,0.00128615,0.001676413,2.5E-007
"2017-12-13 22:50:00",14807,"CKVY",12.64,25.13,25.3,25.63,25.07,80,80.1,79.48,0.369,19.94,20.29,19.63,4.517,4.518,343.4,10.06,7.234,0,9.56,0.00128615,0.001676413,2.5E-007
"2017-12-13 22:55:00",14808,"CKVY",12.63,24.14,24.62,25.07,24.08,81.4,81.5,79.93,0.36,19.52,19.8,19.23,3.808,4.228,336.7,5.646,4.165,0,9.56,0.00128615,0.001676413,2.5E-007
"2017-12-13 23:00:00",14809,"CKVY",12.62,24.08,24.12,24.33,23.96,82.1,82.5,81.4,0.362,19.45,19.74,19.17,3.18,3.478,345.8,12.81,3.069,0,9.56,0.0009888184,0.00133789,2.5E-007
"2017-12-13 23:05:00",14810,"CKVY",12.63,22.72,23.6,24.14,22.72,82.1,82.5,81.6,0.342,18.92,19.54,18.09,2.245,2.756,310.4,16.25,2.411,0,9.56,0.0009888184,0.00133789,2.5E-007
"2017-12-13 23:10:00",14811,"CKVY",12.63,20.62,21.1,22.72,20.37,88,88,81.9,0.335,17.09,18.1,16.54,1.603,1.93,218.1,40.9,2.192,0,9.55,0.0009888184,0.00133789,2.5E-007
"2017-12-13 23:15:00",14812,"CKVY",12.61,21.61,21.08,21.73,20.43,88.4,89.9,87.9,0.351,18.36,18.97,17.5,1.175,1.407,234.2,36.23,2.63,0,9.55,6.371625E-005,0.0001788874,2.5E-007
"2017-12-13 23:20:00",14813,"CKVY",12.62,19.94,21.52,22.36,19.94,85.5,88.4,84.6,0.317,18.03,19.19,16.3,1.576,1.348,222.2,15.69,3.946,0,9.55,6.371625E-005,0.0001788874,2.5E-007
"2017-12-13 23:25:00",14814,"CKVY",12.6,18.71,19.18,20.07,18.65,89.2,89.2,85.5,0.313,16.17,16.46,15.96,1.577,1.604,245.4,13.15,2.192,0,9.55,6.371625E-005,0.0001788874,2.5E-007
"2017-12-13 23:30:00",14815,"CKVY",12.6,18.77,18.8,18.96,18.59,90.5,90.8,89.2,0.319,16.44,16.67,15.96,1.958,1.728,338.7,16.76,3.726,0,9.55,-0.0002245328,-0.0002326558,2.5E-007
"2017-12-13 23:35:00",14816,"CKVY",12.6,18.34,18.83,19.27,18.28,89.6,91,89.3,0.31,16.46,17.06,15.71,1.871,1.829,39.85,55.28,4.603,0,9.55,-0.0002245328,-0.0002326558,2.5E-007
"2017-12-13 23:40:00",14817,"CKVY",12.59,17.41,17.87,18.28,17.41,91.4,91.4,89.6,0.303,15.65,15.87,15.32,3.007,2.421,116.2,5.37,5.48,0,9.54,-0.0002245328,-0.0002326558,2.5E-007
"2017-12-13 23:45:00",14818,"CKVY",12.59,18.59,17.63,18.59,17.16,93.4,93.5,91,0.326,15.71,17.01,14.98,3.309,3.169,82.6,14.82,4.384,0,9.54,-0.000110755,-8.022875E-005,2.5E-007
"2017-12-13 23:50:00",14819,"CKVY",12.58,19.58,19.27,19.7,18.59,91.1,93.6,91,0.332,17.45,17.65,17,3.478,3.474,63.61,5.499,3.726,0,9.54,-0.000110755,-8.022875E-005,2.5E-007
"2017-12-13 23:55:00",14820,"CKVY",12.58,19.89,19.64,19.89,19.39,90.3,91,89.9,0.334,17.26,17.55,17,2.969,3.209,77.21,4.23,4.165,0,9.54,-0.000110755,-8.022875E-005,2.5E-007
"2017-12-14 00:00:00",14821,"CKVY",12.57,18.77,19.14,19.95,18.22,90.5,90.6,86.3,0.319,16.37,17.59,14.96,2.953,2.964,131.2,57.67,4.822,0,9.54,5.022361E-005,0.0001294995,2.5E-007
"2017-12-14 00:05:00",14822,"CKVY",12.54,17.66,18.2,18.9,17.54,90.5,90.7,89.2,0.304,15.73,16.64,15.2,3.29,3.107,194.1,11.73,5.699,0,9.54,5.022361E-005,0.0001294995,2.5E-007
"2017-12-14 00:10:00",14823,"CKVY",12.56,17.6,17.69,17.91,17.47,91,91.8,90.5,0.305,15.58,15.91,15.26,3.746,3.545,178.9,5.288,5.699,0,9.54,5.022361E-005,0.0001294995,2.5E-007
"2017-12-14 00:15:00",14824,"CKVY",12.56,16.8,17.16,17.54,16.73,90.5,91.6,90.2,0.293,14.94,15.39,14.42,3.458,3.681,198.9,23.86,3.288,0,9.54,7.48583E-005,0.0001546293,2.5E-007
"2017-12-14 00:20:00",14825,"CKVY",12.56,16.61,16.76,17.17,16.49,92,92.1,90.5,0.295,14.73,15.14,14.46,3.03,3.257,207.2,8.26,3.507,0,9.54,7.48583E-005,0.0001546293,2.5E-007
"2017-12-14 00:25:00",14826,"CKVY",12.55,17.17,16.64,17.17,16.37,93.7,93.7,91.8,0.308,14.84,15.68,14.43,2.071,2.487,182.4,11.37,2.192,0,9.54,7.48583E-005,0.0001546293,2.5E-007
"2017-12-14 00:30:00",14827,"CKVY",12.55,17.98,17.88,18.23,17.17,91.6,94.3,91.5,0.312,16.31,16.66,15.69,2.201,2.076,189.5,6.017,3.288,0,9.54,-0.0001535035,-0.0001410498,2.5E-007
"2017-12-14 00:35:00",14828,"CKVY",12.55,16.31,17.24,17.98,16.31,89,91.5,89,0.282,14.81,15.9,13.62,1.88,2.042,175.7,11.58,2.63,0,9.54,-0.0001535035,-0.0001410498,2.5E-007
"2017-12-14 00:40:00",14829,"CKVY",12.54,15.75,15.83,16.31,15.5,92.7,92.7,88.9,0.286,13.56,14.16,13.16,1.941,1.892,140.3,12.74,2.63,0,9.54,-0.0001535035,-0.0001410498,2.5E-007
"2017-12-14 00:45:00",14830,"CKVY",12.54,14.7,14.93,15.81,14.51,92.4,92.6,91.2,0.273,12.97,14.05,12.46,1.971,1.956,118.6,8.98,3.507,0,9.54,-0.0001934095,-0.0001969815,2.5E-007
"2017-12-14 00:50:00",14831,"CKVY",12.53,15.07,14.79,15.19,14.45,93.2,93.3,92.4,0.28,13.1,13.61,12.64,2.433,2.166,136.4,5.738,4.165,0,9.54,-0.0001934095,-0.0001969815,2.5E-007
"2017-12-14 00:55:00",14832,"CKVY",12.53,14.21,14.52,15.07,14.21,92.3,93.1,91.9,0.267,12.71,13.43,12.37,3.007,2.794,140.1,8.88,4.603,0,9.54,-0.0001934095,-0.0001969815,2.5E-007
"2017-12-14 01:00:00",14833,"CKVY",12.53,13.59,13.87,14.21,13.47,92.2,92.3,91.9,0.259,12.01,12.37,11.61,3.079,3.048,116.9,14.65,3.726,0,9.54,-0.0001295379,-0.0001141989,2.5E-007
"2017-12-14 01:05:00",14834,"CKVY",12.53,13.96,13.74,14.09,13.47,93.9,93.9,92.2,0.268,12.12,12.63,11.64,3.022,3.093,103.2,5.47,3.507,0,9.54,-0.0001295379,-0.0001141989,2.5E-007
"2017-12-14 01:10:00",14835,"CKVY",12.53,14.34,14.41,14.71,13.96,93.1,94.2,93.1,0.271,12.96,13.32,12.5,2.683,2.834,122.8,4.278,3.288,0,9.54,-0.0001295379,-0.0001141989,2.5E-007
"2017-12-14 01:15:00",14836,"CKVY",12.52,13.53,13.98,14.46,13.53,91.9,93.2,91.6,0.258,12.16,12.85,11.61,2.295,2.516,124.6,17.78,2.411,0,9.54,-0.0001354829,-0.0001232691,2.5E-007
"2017-12-14 01:20:00",14837,"CKVY",12.52,13.48,13.52,13.66,13.35,92.4,92.6,91.7,0.259,11.67,11.9,11.46,2.065,2.112,151.9,10.39,3.726,0,9.54,-0.0001354829,-0.0001232691,2.5E-007
"2017-12-14 01:25:00",14838,"CKVY",12.52,13.79,13.48,13.79,13.17,93.8,93.8,92.2,0.266,11.82,12.34,11.4,2.708,2.376,165.5,10.24,5.48,0,9.54,-0.0001354829,-0.0001232691,2.5E-007
"2017-12-14 01:30:00",14839,"CKVY",12.51,14.47,14.35,14.97,13.73,93.7,94.8,93.7,0.274,13.04,13.7,12.28,3.779,3.21,189.8,9.64,5.918,0,9.54,-0.0001729498,-0.0001734087,2.5E-007
"2017-12-14 01:35:00",14840,"CKVY",12.51,14.35,14.3,14.47,14.04,92.9,93.7,92.7,0.27,12.65,12.98,12.31,4.914,4.36,184.9,7.752,7.014,0,9.54,-0.0001729498,-0.0001734087,2.5E-007
"2017-12-14 01:40:00",14841,"CKVY",12.51,14.41,14.22,14.47,13.98,93.5,93.5,92.8,0.273,12.56,12.94,12.27,5.312,5.12,181.2,4.808,7.014,0,9.54,-0.0001729498,-0.0001734087,2.5E-007
"2017-12-14 01:45:00",14842,"CKVY",12.51,14.22,14.34,14.66,14.1,93.3,93.8,93.1,0.27,12.79,13.18,12.49,5.314,5.375,168.9,8.18,6.357,0,9.54,7.742196E-005,0.0001349279,2.5E-007
"2017-12-14 01:50:00",14843,"CKVY",12.51,13.79,13.95,14.22,13.73,93.1,93.3,92.7,0.264,12.31,12.63,12.08,4.625,5.012,152.9,6.041,4.165,0,9.54,7.742196E-005,0.0001349279,2.5E-007
"2017-12-14 01:55:00",14844,"CKVY",12.5,12.55,13.18,13.91,12.37,92.2,93.3,91.4,0.248,11.42,12.31,10.34,4.209,4.377,130.5,9.9,5.48,0,9.54,7.742196E-005,0.0001349279,2.5E-007
"2017-12-14 02:00:00",14845,"CKVY",12.5,11.93,12.02,12.61,11.62,92.4,92.4,92,0.242,10.17,10.78,9.79,3.832,3.964,97.7,13.42,4.384,0,9.54,6.658263E-005,0.0001236643,2.5E-007
"2017-12-14 02:05:00",14846,"CKVY",12.49,12.55,12.2,12.55,11.87,93.3,93.4,92.4,0.251,10.57,11,10.1,4.032,3.866,99.8,7.36,5.261,0,9.54,6.658263E-005,0.0001236643,2.5E-007
"2017-12-14 02:10:00",14847,"CKVY",12.49,13.85,13.09,13.91,12.43,94.6,94.6,93.3,0.269,11.64,12.65,10.86,4.023,4.069,91.7,5.384,5.48,0,9.54,6.658263E-005,0.0001236643,2.5E-007
"2017-12-14 02:15:00",14848,"CKVY",12.49,14.97,14.44,15.03,13.79,95,95,94.5,0.284,13.21,13.83,12.53,4.07,4.098,90,6.705,5.48,0,9.54,-4.429233E-005,-1.194347E-005,2.5E-007
"2017-12-14 02:20:00",14849,"CKVY",12.49,15.46,15.32,15.71,14.84,94.5,94.9,94.5,0.288,14.08,14.45,13.59,3.898,4.053,103.5,8.1,4.165,0,9.54,-4.429233E-005,-1.194347E-005,2.5E-007
"2017-12-14 02:25:00",14850,"CKVY",12.48,15.65,15.75,15.96,15.46,93.5,94.4,93.5,0.288,14.37,14.62,14.09,3.561,3.737,114.2,5.753,3.726,0,9.54,-4.429233E-005,-1.194347E-005,2.5E-007
"2017-12-14 02:30:00",14851,"CKVY",12.48,14.9,15.17,15.71,14.84,92,93.5,92,0.274,13.35,14.14,12.94,2.685,3.157,116.9,5.521,2.85,0,9.55,-7.392676E-005,-4.412127E-005,2.5E-007
"2017-12-14 02:35:00",14852,"CKVY",12.48,12.24,14.08,15.03,12.18,88.8,92.4,88.8,0.235,11.98,13.21,9.54,2.275,2.352,268.8,57.57,3.946,0,9.55,-7.392676E-005,-4.412127E-005,2.5E-007
"2017-12-14 02:40:00",14853,"CKVY",12.48,11.38,11.73,12.3,11.25,91.4,91.5,88.2,0.233,9.47,10.29,8.81,2.336,2.312,299.9,11.14,4.384,0,9.55,-7.392676E-005,-4.412127E-005,2.5E-007
"2017-12-14 02:45:00",14854,"CKVY",12.48,10.82,11.19,11.44,10.7,91.1,91.9,91,0.227,9.2,9.46,8.6,2.927,2.56,306,5.74,3.507,0,9.55,-0.0001016942,-7.944558E-005,2.5E-007
"2017-12-14 02:50:00",14855,"CKVY",12.48,11.87,11.22,11.87,10.7,93.5,93.5,90.9,0.244,9.38,10.37,8.6,3.324,3.213,301,8.57,4.603,0,9.54,-0.0001016942,-7.944558E-005,2.5E-007
"2017-12-14 02:55:00",14856,"CKVY",12.47,11.51,11.42,11.87,11.07,92.4,93.6,92,0.237,9.7,10.39,9.21,3.364,3.343,311.6,10.94,4.603,0,9.54,-0.0001016942,-7.944558E-005,2.5E-007
"2017-12-14 03:00:00",14857,"CKVY",12.48,13.36,12.13,13.36,11.38,95.2,95.2,92.4,0.265,10.63,12.24,9.6,3.139,3.254,325.8,6.988,3.507,0,9.54,-5.871814E-005,-2.888084E-005,2.5E-007
"2017-12-14 03:05:00",14858,"CKVY",12.47,11.94,13.52,13.98,11.94,90.9,95.9,90.9,0.238,12.36,13.02,9.8,2.629,2.918,298.4,30.13,2.85,0,9.54,-5.871814E-005,-2.888084E-005,2.5E-007
"2017-12-14 03:10:00",14859,"CKVY",12.47,11.38,11.22,11.94,10.89,91.9,91.9,89.5,0.234,8.92,9.77,8.54,1.695,2.173,207.3,52.45,2.63,0,9.54,-5.871814E-005,-2.888084E-005,2.5E-007
"2017-12-14 03:15:00",14860,"CKVY",12.47,11.63,11.31,11.76,10.95,92.8,93,91.6,0.239,9.51,10.1,8.99,1.418,1.531,115.5,9.43,2.411,0,9.54,-0.0001921085,-0.0002028743,2.5E-007
"2017-12-14 03:20:00",14861,"CKVY",12.47,10.52,10.92,11.63,10.39,90,93,89.7,0.221,8.85,9.99,7.982,1.104,1.295,147.7,43.85,2.411,0,9.54,-0.0001921085,-0.0002028743,2.5E-007
"2017-12-14 03:25:00",14862,"CKVY",12.46,10.39,10.52,10.7,10.39,91.4,91.6,90,0.223,8.38,8.73,8.07,1.269,1.117,199.4,17.08,1.973,0,9.54,-0.0001921085,-0.0002028743,2.5E-007
"2017-12-14 03:30:00",14863,"CKVY",12.46,11.39,10.21,11.45,9.78,93.8,93.8,90.2,0.239,8.16,10,7.473,1.449,1.344,231.9,23.22,3.726,0,9.54,-0.0003189257,-0.0003955422,2.5E-007
"2017-12-14 03:35:00",14864,"CKVY",12.46,11.26,11.7,12.13,11.14,93.6,95.2,93.6,0.238,10.46,11.01,9.65,1.677,1.571,210.3,41.07,3.946,0,9.54,-0.0003189257,-0.0003955422,2.5E-007
"2017-12-14 03:40:00",14865,"CKVY",12.46,10.52,10.78,11.26,10.39,92.3,93.6,92.2,0.227,9.08,9.76,8.57,1.527,1.658,107.7,58.2,2.192,0,9.54,-0.0003189257,-0.0003955422,2.5E-007
"2017-12-14 03:45:00",14866,"CKVY",12.46,10.77,10.57,10.83,10.33,93,93,92.2,0.231,8.85,9.2,8.59,1.178,1.364,28.4,10.99,1.754,0,9.54,-0.0003224325,-0.0003939896,2.5E-007
"2017-12-14 03:50:00",14867,"CKVY",12.46,10.33,10.6,10.89,10.21,91.3,93,91.2,0.222,8.82,9.25,8.18,0.892,0.947,352.4,30.23,2.411,0,9.54,-0.0003224325,-0.0003939896,2.5E-007
"2017-12-14 03:55:00",14868,"CKVY",12.46,10.34,10.33,10.52,10.09,91.4,91.8,91.1,0.223,8.33,8.6,8.03,0.979,0.909,20.57,26.93,2.192,0,9.54,-0.0003224325,-0.0003939896,2.5E-007
"2017-12-14 04:00:00",14869,"CKVY",12.46,11.08,10.87,11.14,10.34,92.8,93,91.4,0.234,9.12,9.52,8.34,1.066,1.048,359.6,9.2,1.534,0,9.54,-0.0004108009,-0.000542048,2.5E-007
"2017-12-14 04:05:00",14870,"CKVY",12.46,10.53,10.89,11.15,10.53,90.8,92.8,90.8,0.223,9.03,9.45,8.36,0.845,1.007,21.44,24.95,1.096,0,9.54,-0.0004108009,-0.000542048,2.5E-007
"2017-12-14 04:10:00",14871,"CKVY",12.45,11.64,11.09,11.64,10.53,93.7,93.7,90.7,0.242,9.23,10.16,8.36,0.633,0.686,50.27,12.53,1.534,0,9.54,-0.0004108009,-0.000542048,2.5E-007
"2017-12-14 04:15:00",14872,"CKVY",12.45,10.03,11.1,11.76,9.91,89.2,93.9,89.2,0.214,9.32,10.35,7.369,0.473,0.547,94,38.04,1.534,0,9.54,-0.0004779986,-0.0006561573,2.5E-007
"2017-12-14 04:20:00",14873,"CKVY",12.45,10.28,10.19,10.46,9.91,92,92.1,89.2,0.223,8.08,8.55,7.352,0.504,0.513,130.9,21.64,1.534,0,9.54,-0.0004779986,-0.0006561573,2.5E-007
"2017-12-14 04:25:00",14874,"CKVY",12.45,10.4,10.2,10.4,9.97,92.1,92.1,91.1,0.225,8.24,8.56,7.902,0.684,0.616,130.5,10.53,1.973,0,9.54,-0.0004779986,-0.0006561573,2.5E-007
"2017-12-14 04:30:00",14875,"CKVY",12.45,11.64,11.1,11.76,10.34,94.3,94.4,92.1,0.243,9.54,10.44,8.52,0.939,0.806,118.8,12.04,2.192,0,9.54,-0.0004961026,-0.0006928485,2.5E-007
"2017-12-14 04:35:00",14876,"CKVY",12.45,9.91,10.76,11.7,9.91,89.9,94.3,89.9,0.215,8.91,10.38,7.53,1.467,1.174,167.3,10.75,2.411,0,9.55,-0.0004961026,-0.0006928485,2.5E-007
"2017-12-14 04:40:00",14877,"CKVY",12.45,11.52,11.17,12.01,9.85,93.6,94.4,89.8,0.24,9.46,10.71,7.461,1.549,1.56,261.7,36.96,2.411,0,9.55,-0.0004961026,-0.0006928485,2.5E-007
"2017-12-14 04:45:00",14878,"CKVY",12.45,11.08,11.03,11.64,10.77,91.8,93.6,91.2,0.231,9.1,10.12,8.72,1.052,1.301,313.8,26.67,0.877,0,9.55,-0.000329497,-0.0004081221,2.5E-007
"2017-12-14 04:50:00",14879,"CKVY",12.44,11.21,11.39,11.7,11.02,92.5,93.4,91.8,0.234,9.71,10.16,9.11,0.856,0.909,233.5,12.39,2.192,0,9.55,-0.000329497,-0.0004081221,2.5E-007
"2017-12-14 04:55:00",14880,"CKVY",12.44,10.03,10.56,11.52,9.78,90.9,92.9,89.7,0.218,8.5,9.85,7.357,1.06,0.899,143.2,36.3,3.069,0,9.55,-0.000329497,-0.0004081221,2.5E-007
"2017-12-14 05:00:00",14881,"CKVY",12.45,9.41,9.65,10.03,9.16,90.1,91.1,89.7,0.211,7.431,7.947,6.753,1.345,1.228,81.4,21.11,2.192,0,9.55,-0.0003881033,-0.0005060138,2.5E-007
"2017-12-14 05:05:00",14882,"CKVY",12.43,10.34,9.87,10.34,9.35,92.3,92.3,90.1,0.225,7.885,8.54,7.03,0.954,1.205,345.6,19.89,0.877,0,9.55,-0.0003881033,-0.0005060138,2.5E-007
"2017-12-14 05:10:00",14883,"CKVY",12.42,10.16,10.43,10.77,10.09,91.6,93.2,91.6,0.221,8.68,9.17,8.2,0.749,0.866,326.2,14.8,1.973,0,9.55,-0.0003881033,-0.0005060138,2.5E-007
"2017-12-14 05:15:00",14884,"CKVY",12.44,9.29,9.03,10.28,8.42,92,92,89.1,0.214,6.782,8.33,5.92,1.643,1.159,304.6,8.76,4.822,0,9.55,-0.0003603589,-0.0004635886,2.5E-007
"2017-12-14 05:20:00",14885,"CKVY",12.43,9.66,9.53,9.72,9.29,91.7,92.8,91.4,0.217,7.725,8.06,7.319,2.004,1.834,306.9,12.19,2.63,0,9.55,-0.0003603589,-0.0004635886,2.5E-007
"2017-12-14 05:25:00",14886,"CKVY",12.44,9.05,9.36,9.73,8.8,90.5,91.8,89.8,0.208,7.254,7.813,6.433,2.459,2.263,301.4,5.83,3.726,0,9.55,-0.0003603589,-0.0004635886,2.5E-007
"2017-12-14 05:30:00",14887,"CKVY",12.43,9.8,9.05,9.8,8.43,92.2,92.2,89.6,0.219,6.876,7.986,6.009,1.723,2.099,4.167,20.59,1.973,0,9.55,-0.0001534751,-0.0001549127,2.5E-007
"2017-12-14 05:35:00",14888,"CKVY",12.43,9.67,9.93,10.29,9.67,91.3,92.5,91.3,0.216,8.09,8.45,7.631,1.519,1.552,53.97,44.43,3.288,0,9.55,-0.0001534751,-0.0001549127,2.5E-007
"2017-12-14 05:40:00",14889,"CKVY",12.44,8.25,8.24,9.61,7.691,90,91.2,87.7,0.2,5.593,7.545,4.821,1.727,1.603,112.4,6.277,3.946,0,9.55,-0.0001534751,-0.0001549127,2.5E-007
"2017-12-14 05:45:00",14890,"CKVY",12.44,8.93,8.67,9.06,8.25,91.5,91.5,90,0.209,6.583,7.071,5.924,1.901,1.858,107.5,8.64,3.507,0,9.55,-0.0002021429,-0.0002245118,2.5E-007
"2017-12-14 05:50:00",14891,"CKVY",12.44,8.99,8.9,9.06,8.75,90.8,91.5,90.3,0.208,6.776,7.072,6.482,2.04,2.003,145.9,16.11,1.754,0,9.55,-0.0002021429,-0.0002245118,2.5E-007
"2017-12-14 05:55:00",14892,"CKVY",12.43,7.508,8.78,9.18,7.508,87.9,91.2,87.9,0.188,6.553,7.129,4.667,1.518,1.742,196.4,40.37,2.85,0,9.55,-0.0002021429,-0.0002245118,2.5E-007
"2017-12-14 06:00:00",14893,"CKVY",12.43,7.196,7.377,7.57,7.01,89.7,89.9,87.8,0.19,4.841,5.199,4.475,1.656,1.489,238.1,13.73,3.726,0,9.55,-0.0001706941,-0.0001809715,2.5E-007
"2017-12-14 06:05:00",14894,"CKVY",12.42,7.196,7.244,7.506,7.009,89.7,90.8,89.6,0.19,4.967,5.32,4.657,1.867,1.867,226.9,12.52,3.726,0,9.55,-0.0001706941,-0.0001809715,2.5E-007
"2017-12-14 06:10:00",14895,"CKVY",12.41,7.321,7.173,7.321,7.01,89.6,89.8,89.1,0.19,4.729,4.927,4.488,1.379,1.692,196.4,8.78,1.534,0,9.55,-0.0001706941,-0.0001809715,2.5E-007
"2017-12-14 06:15:00",14896,"CKVY",12.42,7.941,7.701,8.13,7.135,91.3,91.5,89.6,0.2,5.531,6.126,4.754,1.29,1.302,337.8,24.87,3.288,0,9.55,-0.0001858931,-0.0002047753,2.5E-007
"2017-12-14 06:20:00",14897,"CKVY",12.42,9.43,8.68,9.43,7.879,91.8,92.4,90.9,0.215,6.758,7.514,5.789,1.654,1.423,10.37,5.714,3.507,0,9.55,-0.0001858931,-0.0002047753,2.5E-007
"2017-12-14 06:25:00",14898,"CKVY",12.42,10.11,9.85,10.23,9.3,91.1,91.8,90.8,0.22,7.828,8.14,7.399,2.27,1.949,354.5,5.718,2.63,0,9.55,-0.0001858931,-0.0002047753,2.5E-007
"2017-12-14 06:30:00",14899,"CKVY",12.41,9.8,9.79,10.29,9.36,90.4,91.4,89.4,0.215,7.531,8.26,6.89,2.041,2.279,358.7,9.82,2.192,0,9.55,-0.0001794748,-0.0001908933,2.5E-007
"2017-12-14 06:35:00",14900,"CKVY",12.42,9.8,9.87,10.05,9.61,90.3,91.1,90.2,0.215,7.649,7.97,7.382,1.233,1.619,80.4,38.59,1.315,0,9.55,-0.0001794748,-0.0001908933,2.5E-007
"2017-12-14 06:40:00",14901,"CKVY",12.42,7.508,8.85,9.86,7.508,86.1,90.3,86,0.185,6.036,7.586,4.211,0.82,0.969,243.5,65.47,1.973,0,9.55,-0.0001794748,-0.0001908933,2.5E-007
"2017-12-14 06:45:00",14902,"CKVY",12.42,7.013,6.996,7.508,6.703,88,88,86,0.184,3.851,4.257,3.566,0.875,0.779,278.6,14.01,2.411,0,9.55,-0.0002744364,-0.0003364423,2.5E-007
"2017-12-14 06:50:00",14903,"CKVY",12.42,7.261,7.137,7.385,6.889,89.3,89.3,88,0.189,4.502,4.84,4.192,1.953,1.321,295.5,6.831,4.822,0,9.55,-0.0002744364,-0.0003364423,2.5E-007
"2017-12-14 06:55:00",14904,"CKVY",12.42,8.31,7.804,8.31,7.137,90.5,90.7,89.3,0.201,5.502,6.104,4.656,2.717,2.428,308.7,5.68,3.946,0,9.55,-0.0002744364,-0.0003364423,2.5E-007
"2017-12-14 07:00:00",14905,"CKVY",12.42,8.87,8.79,9.06,8.31,90.2,91.3,90,0.206,6.593,7.015,6.088,3.044,2.914,317.2,4.196,3.288,0,9.55,-7.448349E-005,-4.987801E-005,2.5E-007
"2017-12-14 07:05:00",14906,"CKVY",12.41,9.06,8.99,9.3,8.69,89.7,90.7,89.2,0.206,6.642,7.135,6.153,2.589,2.872,298.4,8.71,3.069,0,9.56,-7.448349E-005,-4.987801E-005,2.5E-007
"2017-12-14 07:10:00",14907,"CKVY",12.41,8.56,8.81,9.06,8.31,89.7,90.2,89.1,0.202,6.426,6.756,5.785,2.391,2.411,289.4,4.924,4.603,0,9.56,-7.448349E-005,-4.987801E-005,2.5E-007
"2017-12-14 07:15:00",14908,"CKVY",12.42,9.37,9.03,9.49,8.56,90.8,91,89.7,0.212,6.82,7.369,6.174,2.255,2.283,323.2,14.58,4.822,0,9.56,-4.004776E-005,-3.72926E-006,2.5E-007
"2017-12-14 07:20:00",14909,"CKVY",12.42,9.37,9.21,9.43,9,89.6,90.8,89.3,0.209,6.799,7.258,6.526,1.887,2.095,331,10.72,2.85,0,9.56,-4.004776E-005,-3.72926E-006,2.5E-007
"2017-12-14 07:25:00",14910,"CKVY",12.41,9.8,9.63,10.05,9.24,90.4,90.8,89.5,0.215,7.302,7.888,6.797,1.347,1.648,1.409,16.82,1.754,0.02089948,9.56,-4.004776E-005,-3.72926E-006,2.5E-007
"2017-12-14 07:30:00",14911,"CKVY",12.41,9.49,9.75,9.92,9.49,89.3,90.4,89.3,0.209,7.383,7.58,6.965,0.782,1.126,353.6,3.129,1.315,0.141441,9.56,-0.0001888607,-0.0002055303,2.248746E-005
"2017-12-14 07:35:00",14912,"CKVY",12.42,8.62,9.06,9.61,8.62,88,89.3,87.9,0.198,6.271,7.079,5.802,0.537,0.625,88,69.69,1.534,0.4679526,9.56,-0.0001888607,-0.0002055303,2.248746E-005
"2017-12-14 07:40:00",14913,"CKVY",12.41,8.69,8.61,8.75,8.38,89.1,89.1,87.7,0.201,5.886,6.138,5.489,0.91,0.692,115.1,11.16,2.63,1.127041,9.56,-0.0001888607,-0.0002055303,2.248746E-005
"2017-12-14 07:45:00",14914,"CKVY",12.41,8.44,8.7,9,8.25,88,89.4,87.6,0.197,6.075,6.493,5.35,1.218,1.026,106.5,30.17,2.63,2.184376,9.56,-0.0002943224,-0.0003864917,0.002728223
"2017-12-14 07:50:00",14915,"CKVY",12.42,8.38,8.51,8.69,8.25,88.4,88.9,88,0.197,5.828,6.042,5.521,1.677,1.489,116.4,13.35,2.411,3.693634,9.56,-0.0002943224,-0.0003864917,0.002728223
"2017-12-14 07:55:00",14916,"CKVY",12.42,8.07,8.25,8.5,8,88,88.9,87.8,0.193,5.522,5.859,5.157,1.206,1.496,145,18.42,1.315,5.528996,9.56,-0.0002943224,-0.0003864917,0.002728223
"2017-12-14 08:00:00",14917,"CKVY",12.42,8.07,7.969,8.25,7.818,89.1,89.1,87.9,0.196,5.201,5.69,4.982,0.836,1.009,184.5,22.03,1.096,7.71789,9.56,-0.003220684,-0.00318773,0.009846952
"2017-12-14 08:05:00",14918,"CKVY",12.46,8.62,8.47,8.81,8.07,89.9,90.3,89.1,0.203,6.094,6.536,5.524,0.507,0.635,231.1,5.349,1.534,10.21664,9.56,-0.003220684,-0.00318773,0.009846952
"2017-12-14 08:10:00",14919,"CKVY",12.54,8.81,8.6,8.87,8.31,88.7,89.9,88.5,0.202,6.006,6.313,5.65,0.653,0.551,217.7,12.45,1.315,15.90406,9.56,-0.003220684,-0.00318773,0.009846952
"2017-12-14 08:15:00",14920,"CKVY",12.63,9.55,9.14,9.55,8.81,89.3,89.3,88.7,0.21,6.532,7.043,6.156,0.751,0.755,209.8,7.05,1.096,28.99307,9.56,-0.003437832,-0.003547238,0.02289093
"2017-12-14 08:20:00",14921,"CKVY",12.71,10.92,10.24,10.92,9.49,90.4,90.6,89.3,0.226,7.898,8.64,6.982,0.511,0.65,201.1,0.075,0.438,41.64183,9.56,-0.003437832,-0.003547238,0.02289093
"2017-12-14 08:25:00",14922,"CKVY",12.74,9.8,10.02,10.92,9.55,87.7,90.4,87,0.209,7.215,8.64,6.477,0.258,0.375,63.98,55.59,1.534,49.14072,9.57,-0.003437832,-0.003547238,0.02289093
"2017-12-14 08:30:00",14923,"CKVY",12.81,9.43,9.78,10.05,9.43,87.8,89.1,87.7,0.205,7.035,7.465,6.536,0.667,0.408,103.4,8.86,2.63,46.26464,9.57,-0.001832039,-0.001860059,0.0476966
"2017-12-14 08:35:00",14924,"CKVY",12.95,10.05,9.7,10.17,9.3,89.2,89.2,87.7,0.214,6.991,7.621,6.423,1.419,1.04,113.2,6.607,3.069,46.75507,9.57,-0.001832039,-0.001860059,0.0476966
"2017-12-14 08:40:00",14925,"CKVY",13.12,10.98,10.6,11.1,10.05,89.3,89.4,89.1,0.224,8.05,8.57,7.49,2.075,1.771,130,6.499,2.85,54.87424,9.57,-0.001832039,-0.001860059,0.0476966
"2017-12-14 08:45:00",14926,"CKVY",14.3,11.78,11.3,11.84,10.92,89.6,89.7,88.8,0.233,8.72,9.39,8.28,2.411,2.276,138.8,11.83,3.507,68.61578,9.57,0.0003834277,0.0007106907,0.07944667
"2017-12-14 08:50:00",14927,"CKVY",14.12,11.47,11.76,12.03,11.35,88.7,89.6,88.6,0.227,9.15,9.46,8.66,2.581,2.484,135,5.047,3.507,83.21445,9.58,0.0003834277,0.0007106907,0.07944667
"2017-12-14 08:55:00",14928,"CKVY",13.64,11.35,11.42,11.6,11.23,89.5,89.5,88.6,0.228,8.85,9.06,8.59,2.741,2.655,131.5,8.93,3.288,83.49075,9.58,0.0003834277,0.0007106907,0.07944667
"2017-12-14 09:00:00",14929,"CKVY",13.65,11.35,11.28,11.41,11.1,89.3,89.5,89.3,0.228,8.78,8.91,8.57,2.668,2.703,120.3,6.663,3.288,72.72643,9.58,0.002531496,0.003132176,0.1128841
"2017-12-14 09:05:00",14930,"CKVY",13.7,11.53,11.43,11.6,11.23,89.3,89.4,89.2,0.229,8.89,9.05,8.7,2.357,2.568,108.3,9.81,2.85,59.35648,9.58,0.002531496,0.003132176,0.1128841
"2017-12-14 09:10:00",14931,"CKVY",13.73,12.03,11.75,12.03,11.47,89.1,89.3,89.1,0.234,9.18,9.43,8.92,1.758,2.063,118.8,4.545,1.315,58.66795,9.58,0.002531496,0.003132176,0.1128841
"2017-12-14 09:15:00",14932,"CKVY",13.77,12.28,12.04,12.34,11.84,89.6,89.7,88.9,0.238,9.45,9.88,9.2,1.331,1.541,116.2,9.58,1.973,69.15617,9.58,0.003565483,0.004153897,0.1464869
"2017-12-14 09:20:00",14933,"CKVY",13.77,12.65,12.43,12.65,12.15,89.7,89.7,89.3,0.242,9.94,10.21,9.67,1.3,1.27,99.7,6.711,2.411,82.2177,9.59,0.003565483,0.004153897,0.1464869
"2017-12-14 09:25:00",14934,"CKVY",13.74,13.33,13.08,13.45,12.65,90.4,90.7,89.7,0.251,10.79,11.18,10.2,1.58,1.448,111.2,9.05,2.411,94.71007,9.59,0.003565483,0.004153897,0.1464869
"2017-12-14 09:30:00",14935,"CKVY",13.67,13.95,13.65,14.01,13.27,90.8,91.1,90.2,0.26,11.4,11.9,10.94,1.873,1.713,113.6,11.32,2.85,101.7826,9.59,0.005021235,0.005599468,0.1789807
"2017-12-14 09:35:00",14936,"CKVY",13.68,14.76,14.28,14.76,13.89,91.1,91.4,90.4,0.27,12.1,12.64,11.6,1.964,1.936,122.2,11.26,2.85,101.2139,9.59,0.005021235,0.005599468,0.1789807
"2017-12-14 09:40:00",14937,"CKVY",13.69,15.31,15.07,15.44,14.76,90.9,91.4,90.7,0.276,12.94,13.27,12.63,1.779,1.862,134.7,15.27,1.754,98.33634,9.59,0.005021235,0.005599468,0.1789807
"2017-12-14 09:45:00",14938,"CKVY",13.77,16.3,15.79,16.36,15.25,91.8,91.9,90.9,0.291,13.72,14.4,13.08,1.322,1.571,153.6,17.75,1.534,100.6081,9.6,0.005992327,0.006666111,0.2097633
"2017-12-14 09:50:00",14939,"CKVY",14.24,16.36,16.43,16.61,16.18,90.6,91.9,90.5,0.288,14.31,14.56,14.08,0.928,1.087,216.7,26.9,1.534,111.1806,9.6,0.005992327,0.006666111,0.2097633
"2017-12-14 09:55:00",14940,"CKVY",14.21,16.36,16.31,16.49,16.11,90.4,90.7,89.8,0.287,13.97,14.23,13.67,0.874,0.912,239.5,12.85,1.754,125.4806,9.6,0.005992327,0.006666111,0.2097633
"2017-12-14 10:00:00",14941,"CKVY",14.13,16.74,16.65,16.86,16.36,90.7,91,90.3,0.293,14.41,14.64,14.02,0.974,0.933,248.5,11.65,2.192,145.574,9.6,0.008745379,0.009495533,0.2388117
"2017-12-14 10:05:00",14942,"CKVY",14.07,17.11,16.89,17.11,16.67,90.8,90.8,90.5,0.298,14.63,14.89,14.39,1.057,1.081,245.9,13.85,1.973,159.3831,9.6,0.008745379,0.009495533,0.2388117
"2017-12-14 10:10:00",14943,"CKVY",14.02,19.45,17.83,19.45,16.98,92.6,92.6,90.8,0.336,15.77,17.66,14.75,0.737,0.889,238.3,77.27,0.877,168.1512,9.6,0.008745379,0.009495533,0.2388117
"2017-12-14 10:15:00",14944,"CKVY",13.98,21.49,20.27,21.49,19.45,90.2,92.7,89.4,0.357,18.03,19.07,17.66,0.39,0.545,87.5,17.91,0,206.9118,9.61,0.0133264,0.01435687,0.2654067
"2017-12-14 10:20:00",14945,"CKVY",13.97,22.04,22.01,22.48,21.43,82.6,91.1,82.6,0.334,18.66,20.18,17.44,0.127,0.211,182.5,30.86,1.315,256.1677,9.61,0.0133264,0.01435687,0.2654067
"2017-12-14 10:25:00",14946,"CKVY",13.96,23.28,23.2,23.96,22.04,79.91,83.9,79.84,0.341,18.6,19.58,17.57,0.099,0.102,134.8,77.1,0,306.8616,9.62,0.0133264,0.01435687,0.2654067
"2017-12-14 10:30:00",14947,"CKVY",13.96,25.51,24.28,25.51,23.16,76.51,84.3,76.51,0.358,19.4,20.7,17.97,0.099,0.099,182.5,52.82,0,320.534,9.62,0.02138299,0.02286223,0.289179
"2017-12-14 10:35:00",14948,"CKVY",13.96,22.72,24.12,25.63,22.72,81.3,81.5,74.17,0.339,18.04,19.25,17.5,0.169,0.108,253.7,25.35,1.534,327.1499,9.62,0.02138299,0.02286223,0.289179
"2017-12-14 10:40:00",14949,"CKVY",13.95,22.41,22.47,22.78,22.29,84.3,84.5,81.3,0.347,18.09,18.58,17.74,0.428,0.321,275,30.3,1.534,333.5141,9.63,0.02138299,0.02286223,0.289179
"2017-12-14 10:45:00",14950,"CKVY",13.94,22.53,22.58,22.84,22.34,85.2,85.2,82.9,0.352,18.48,18.76,18.14,0.858,0.672,236.1,25.8,2.411,340.4075,9.63,0.023148,0.02484984,0.3116253
"2017-12-14 10:50:00",14951,"CKVY",13.94,23.64,23.74,24.51,22.53,83.3,86.7,82.8,0.361,19.75,21.03,18.75,0.961,0.937,222.5,69.37,1.973,347.2012,9.63,0.023148,0.02484984,0.3116253
"2017-12-14 10:55:00",14952,"CKVY",13.94,23.82,23.74,24.13,23.33,84.7,86.7,83.3,0.37,19.92,20.71,19.26,1.103,0.981,311,52.88,3.069,354.0586,9.63,0.023148,0.02484984,0.3116253
"2017-12-14 11:00:00",14953,"CKVY",13.94,24.13,23.95,24.25,23.63,82.4,85,81.5,0.364,19.54,20.09,19,1.076,1.073,353.7,17.18,2.63,360.1552,9.63,0.02485134,0.02685704,0.3303917
"2017-12-14 11:05:00",14954,"CKVY",13.93,24.99,24.57,25.12,24.07,83.9,84.4,82.3,0.384,20.19,21.06,19.5,1.076,1.069,317.2,29.37,3.069,365.5384,9.63,0.02485134,0.02685704,0.3303917
"2017-12-14 11:10:00",14955,"CKVY",13.93,25.98,25.38,25.98,24.99,82.7,84.3,81.4,0.395,20.92,21.56,20.23,1.124,1.137,335.7,26.54,3.069,371.0683,9.63,0.02485134,0.02685704,0.3303917
"2017-12-14 11:15:00",14956,"CKVY",13.93,25.48,25.71,25.98,25.42,77.71,82.6,77.67,0.363,20.09,21.42,19.43,1.423,1.245,343.5,15.96,4.165,376.3042,9.63,0.02716793,0.02946744,0.3466158
"2017-12-14 11:20:00",14957,"CKVY",13.93,26.34,25.71,26.47,25.29,79.49,80,77.64,0.385,19.96,21.07,19.32,2.039,1.732,331.9,19.38,4.603,381.4525,9.63,0.02716793,0.02946744,0.3466158
"2017-12-14 11:25:00",14958,"CKVY",13.9,26.15,26.17,26.59,25.91,77.69,79.7,77.01,0.374,20.25,21.15,19.75,2.701,2.376,12.74,29.94,5.261,386.6601,9.63,0.02716793,0.02946744,0.3466158
"2017-12-14 11:30:00",14959,"CKVY",13.91,27.32,26.66,27.57,26.03,76.76,80.4,76.76,0.387,21.06,22.07,20.04,3.146,2.939,352.8,22.22,5.48,392.0242,9.63,0.02841042,0.03144164,0.360147
"2017-12-14 11:35:00",14960,"CKVY",13.91,27.26,27.01,27.51,26.7,76.01,78.55,75.28,0.383,20.58,21.64,20.01,3.499,3.317,356.9,16.06,6.576,396.9662,9.63,0.02841042,0.03144164,0.360147
"2017-12-14 11:40:00",14961,"CKVY",13.91,26.88,26.91,27.2,26.7,76.45,76.73,74.84,0.379,20.31,20.68,19.8,3.707,3.577,0.566,17.45,6.138,400.7552,9.63,0.02841042,0.03144164,0.360147
"2017-12-14 11:45:00",14962,"CKVY",13.9,27.06,27.2,27.38,26.94,74.17,76.86,74,0.37,20.3,20.84,19.84,3.85,3.8,16.17,13.82,5.699,403.8381,9.63,0.02942345,0.03328563,0.3706372
"2017-12-14 11:50:00",14963,"CKVY",13.9,27.93,27.47,28.24,27.06,73.17,75.92,73.17,0.379,20.51,21.42,19.9,3.724,3.808,359.5,28.42,5.699,406.7259,9.63,0.02942345,0.03328563,0.3706372
"2017-12-14 11:55:00",14964,"CKVY",13.9,28.18,27.91,28.3,27.31,72.52,75,72.18,0.379,20.47,21.24,19.74,3.243,3.499,9.57,22.31,4.603,409.568,9.63,0.02942345,0.03328563,0.3706372
"2017-12-14 12:00:00",14965,"CKVY",13.9,28.55,28.16,28.61,27.87,72.59,72.86,70.22,0.385,20.18,20.9,19.47,2.613,2.928,45.65,31.39,4.384,412.1938,9.63,0.03105356,0.03520594,0.3779915
"2017-12-14 12:05:00",14966,"CKVY",13.9,28.36,28.7,29.1,28.18,68.36,72.66,66.82,0.36,19.65,21.08,18.64,2.667,2.599,9.84,14.77,7.014,414.6316,9.63,0.03105356,0.03520594,0.3779915
"2017-12-14 12:10:00",14967,"CKVY",13.9,28.92,28.55,28.92,28.18,68.12,69.63,67.16,0.367,19.56,19.99,19.04,2.729,2.587,321.6,24.64,5.699,416.7243,9.63,0.03105356,0.03520594,0.3779915
"2017-12-14 12:15:00",14968,"CKVY",13.9,30.21,29.3,30.28,28.79,67.64,69.7,67.5,0.384,20.12,21.08,19.46,2.792,2.824,326.8,59.29,5.042,418.3568,9.63,0.03308962,0.03736027,0.3824678
"2017-12-14 12:20:00",14969,"CKVY",13.9,30.21,29.88,30.34,29.34,67.05,68.73,66.16,0.381,20.36,21.08,19.51,2.763,2.841,285.6,15.05,5.918,419.4727,9.63,0.03308962,0.03736027,0.3824678
"2017-12-14 12:25:00",14970,"CKVY",13.9,30.02,29.77,30.27,29.16,66.19,68.56,65.16,0.373,20.09,20.64,19.48,2.985,2.982,305.2,17.14,5.48,420.1764,9.63,0.03308962,0.03736027,0.3824678
"2017-12-14 12:30:00",14971,"CKVY",13.9,30.02,30.17,30.45,29.9,65.29,66.15,63.75,0.368,19.72,20.2,19.28,3.493,3.182,316.9,32.08,6.138,420.3255,9.63,0.03407213,0.03886721,0.3833003
"2017-12-14 12:35:00",14972,"CKVY",13.9,30.27,30.27,30.76,29.9,64.81,66.46,63.37,0.369,19.85,20.59,19.26,3.57,3.491,319,18.67,6.138,419.8586,9.63,0.03407213,0.03886721,0.3833003
"2017-12-14 12:40:00",14973,"CKVY",13.88,30.58,30.47,30.64,30.21,64.06,64.88,63.02,0.369,19.64,20.09,19.28,3.949,3.747,301.4,14.02,6.576,419.061,9.63,0.03407213,0.03886721,0.3833003
"2017-12-14 12:45:00",14974,"CKVY",13.88,30.95,30.83,31.13,30.52,63.3,64.16,62.61,0.37,19.84,20.22,19.51,3.847,3.909,323.6,30.77,5.918,417.97,9.63,0.03431031,0.0398895,0.3812036
"2017-12-14 12:50:00",14975,"CKVY",13.89,31.44,31.09,31.5,30.64,61.58,63.4,60.75,0.368,19.62,20.15,19.1,3.955,3.936,334,26.12,7.453,416.5465,9.63,0.03431031,0.0398895,0.3812036
"2017-12-14 12:55:00",14976,"CKVY",13.89,31.75,31.17,31.75,30.63,62.26,63.02,60.85,0.376,19.65,20.49,19.12,3.616,3.91,331.1,26.67,7.234,414.8178,9.63,0.03431031,0.0398895,0.3812036
"2017-12-14 13:00:00",14977,"CKVY",13.88,31.13,31.91,32.61,31.13,58,62.47,57.86,0.342,19.77,20.83,18.05,4.065,3.762,345.6,17.05,7.453,413.1023,9.63,0.03476474,0.04081802,0.3758158
"2017-12-14 13:05:00",14978,"CKVY",13.88,31.63,31.32,31.93,30.88,58.49,61.16,58,0.352,18.87,19.6,17.96,4.45,4.228,328.7,19.94,7.891,411.4813,9.63,0.03476474,0.04081802,0.3758158
"2017-12-14 13:10:00",14979,"CKVY",13.87,31.99,31.87,32.36,31.5,59.34,59.96,58.49,0.362,19.28,19.9,18.74,4.894,4.586,331.8,20.56,6.576,409.0168,9.63,0.03476474,0.04081802,0.3758158
"2017-12-14 13:15:00",14980,"CKVY",13.87,31.93,31.95,32.48,31.56,59.65,60.99,59,0.363,19.53,20.35,19.14,5.107,5.075,338.6,20.49,8.33,405.4081,9.63,0.03439604,0.0412829,0.3674396
"2017-12-14 13:20:00",14981,"CKVY",13.87,32.3,31.93,32.42,31.62,60.26,61.85,58.68,0.372,19.78,20.53,19.01,5.205,5.173,358.5,17.59,8.99,400.7532,9.62,0.03439604,0.0412829,0.3674396
"2017-12-14 13:25:00",14982,"CKVY",13.85,32.35,32.07,32.73,31.37,60.29,61.43,58.65,0.374,19.78,20.44,18.95,5.357,5.264,343.7,13.83,8.99,396.6745,9.62,0.03439604,0.0412829,0.3674396
"2017-12-14 13:30:00",14983,"CKVY",13.85,31.73,32.43,33.03,31.61,59.54,60.6,58.13,0.36,19.75,20.56,18.99,6.074,5.663,359.6,12.46,10.96,392.9334,9.62,0.03358607,0.04100416,0.3554732
"2017-12-14 13:35:00",14984,"CKVY",13.85,32.04,32,32.9,31.36,58.3,60.8,57.99,0.357,19.59,20.54,19,6.725,6.475,356.2,15.74,10.96,389.2543,9.62,0.03358607,0.04100416,0.3554732
"2017-12-14 13:40:00",14985,"CKVY",13.84,31.91,32.16,33.03,31.54,59.64,61.32,58.33,0.363,19.77,20.97,19.05,7.317,7.04,3.554,13.22,11.84,384.8193,9.62,0.03358607,0.04100416,0.3554732
"2017-12-14 13:45:00",14986,"CKVY",13.84,32.16,32.07,32.66,31.67,60.05,60.6,59.15,0.369,19.73,20.41,19.23,7.337,7.294,356.4,14.35,12.49,379.4745,9.62,0.03234356,0.04077416,0.3407674
"2017-12-14 13:50:00",14987,"CKVY",13.83,32.22,32.21,32.65,31.79,59.91,60.8,58.95,0.369,19.84,20.46,19.29,7.741,7.435,4.339,14.27,11.84,373.7906,9.62,0.03234356,0.04077416,0.3407674
"2017-12-14 13:55:00",14988,"CKVY",13.82,32.4,32.49,32.83,32.15,58.56,60.25,57.88,0.363,19.8,20.39,19.26,8.15,7.905,354.3,15.1,11.4,367.687,9.61,0.03234356,0.04077416,0.3407674
"2017-12-14 14:00:00",14989,"CKVY",13.82,32.52,32.66,33.32,32.03,57.91,58.73,56.88,0.361,19.49,20.14,18.89,8.33,8.3,358.7,12.5,12.28,361.6508,9.61,0.03140389,0.04060493,0.3230797
"2017-12-14 14:05:00",14990,"CKVY",13.81,33.08,32.73,33.2,32.33,57.63,58.39,57.29,0.368,19.52,20.11,19.01,8.14,8.29,3.028,11.42,12.28,355.3039,9.61,0.03140389,0.04060493,0.3230797
"2017-12-14 14:10:00",14991,"CKVY",13.8,32.64,32.98,33.63,32.52,56.5,58.11,55.88,0.354,19.39,20.31,18.86,8.15,8.09,354.1,13.5,13.37,347.8538,9.61,0.03140389,0.04060493,0.3230797
"2017-12-14 14:15:00",14992,"CKVY",13.8,32.95,33.12,33.82,32.52,57.6,57.84,56.33,0.366,19.65,20.34,18.88,7.957,7.991,356.7,13.7,10.74,340.275,9.61,0.03041845,0.04012201,0.3026572
"2017-12-14 14:20:00",14993,"CKVY",13.8,33.63,33.26,33.76,32.89,56.12,58.25,56.12,0.366,19.69,20.3,19.15,7.855,7.841,350.4,14.51,10.96,332.3222,9.61,0.03041845,0.04012201,0.3026572
"2017-12-14 14:25:00",14994,"CKVY",13.8,34.19,34.22,34.93,33.38,55.23,57.29,54.75,0.368,20.19,20.75,19.42,7.348,7.611,358.6,14.41,10.74,324.9505,9.61,0.03041845,0.04012201,0.3026572
"2017-12-14 14:30:00",14995,"CKVY",13.79,33.75,33.82,34.19,33.56,57.59,57.59,55.19,0.377,20.12,20.48,19.53,7.556,7.472,351.3,13.86,10.96,317.1892,9.61,0.02906511,0.03867364,0.2792937
"2017-12-14 14:35:00",14996,"CKVY",13.79,34.05,33.7,34.18,33.44,57.97,58.65,57.35,0.384,20.49,21.07,20.1,7.659,7.663,356.3,12.14,11.62,309.1853,9.61,0.02906511,0.03867364,0.2792937
"2017-12-14 14:40:00",14997,"CKVY",13.79,34.3,34.18,34.67,33.74,58.1,58.31,56.8,0.389,20.77,21.34,20.29,7.7,7.719,358.4,14.78,11.4,300.8029,9.61,0.02906511,0.03867364,0.2792937
"2017-12-14 14:45:00",14998,"CKVY",13.79,34.05,33.99,34.48,33.68,56.59,58.17,56.59,0.375,20.55,21.14,20.15,7.594,7.702,6.568,9.64,10.08,291.8969,9.6,0.02677755,0.03613952,0.2534199
"2017-12-14 14:50:00",14999,"CKVY",13.79,34.05,33.9,34.18,33.62,57.21,57.83,56.32,0.379,20.26,20.74,19.96,7.3,7.407,3.509,11.16,10.74,282.7065,9.6,0.02677755,0.03613952,0.2534199
"2017-12-14 14:55:00",15000,"CKVY",13.79,33.99,33.95,34.18,33.5,57.35,58.21,57.07,0.379,20.56,20.93,20.01,7.627,7.52,3.261,14.48,11.18,271.7301,9.6,0.02677755,0.03613952,0.2534199
"2017-12-14 15:00:00",15001,"CKVY",13.79,34.05,33.84,34.11,33.62,57.89,58.17,56.97,0.384,20.41,20.89,20.04,7.717,7.673,351.8,13.54,11.84,260.9352,9.6,0.02403257,0.03317532,0.2255693
"2017-12-14 15:05:00",15002,"CKVY",13.78,33.73,33.82,34.17,33.61,58.51,58.72,57.69,0.383,20.66,21.09,20.36,8.18,7.95,355.8,12.58,12.71,249.097,9.6,0.02403257,0.03317532,0.2255693
"2017-12-14 15:10:00",15003,"CKVY",13.77,33.86,33.9,34.16,33.67,58.64,58.99,57.99,0.386,20.92,21.22,20.61,8.43,8.25,2.163,10.67,11.4,238.4132,9.6,0.02403257,0.03317532,0.2255693
"2017-12-14 15:15:00",15004,"CKVY",13.77,34.35,34.03,34.35,33.67,59.88,60.02,58.68,0.402,21.37,21.86,20.79,8.24,8.38,4.204,10.81,10.52,227.6879,9.6,0.02123231,0.03041238,0.1954883
"2017-12-14 15:20:00",15005,"CKVY",13.77,34.16,34.01,34.41,33.79,60.09,60.12,59.02,0.4,21.42,21.82,21.05,8.14,8.27,3.857,11.23,12.71,217.686,9.6,0.02123231,0.03041238,0.1954883
"2017-12-14 15:25:00",15006,"CKVY",13.77,33.92,34.08,34.29,33.85,59.06,60.09,58.64,0.39,21.38,21.83,20.95,7.921,7.948,6.717,11.67,13.15,209.6384,9.6,0.02123231,0.03041238,0.1954883
"2017-12-14 15:30:00",15007,"CKVY",13.77,34.1,34.01,34.22,33.79,59.47,59.78,58.85,0.395,21.29,21.65,20.98,7.918,7.858,357.8,13.11,11.18,202.3239,9.59,0.01913137,0.02797544,0.163855
"2017-12-14 15:35:00",15008,"CKVY",13.77,33.79,33.88,34.16,33.61,59.47,59.78,58.78,0.39,21.14,21.5,20.81,7.741,7.753,358.6,11.78,11.18,195.4568,9.59,0.01913137,0.02797544,0.163855
"2017-12-14 15:40:00",15009,"CKVY",13.77,33.98,33.85,34.04,33.67,59.33,59.67,59.12,0.392,21.19,21.43,20.98,7.499,7.783,359.1,12.32,11.4,186.6257,9.59,0.01913137,0.02797544,0.163855
"2017-12-14 15:45:00",15010,"CKVY",13.78,33.67,33.85,34.16,33.61,59.6,59.84,58.82,0.389,21.16,21.4,20.95,7.586,7.481,1.189,12.12,10.96,176.2244,9.59,0.01640089,0.02483831,0.1312047
"2017-12-14 15:50:00",15011,"CKVY",13.78,33.79,33.67,33.85,33.54,59.53,59.88,58.91,0.391,21.07,21.32,20.72,7.417,7.527,355.3,14.16,10.3,164.9108,9.59,0.01640089,0.02483831,0.1312047
"2017-12-14 15:55:00",15012,"CKVY",13.77,33.54,33.6,33.78,33.41,59.6,59.73,59.01,0.387,20.98,21.21,20.77,7.362,7.346,349.6,10.43,9.64,152.7389,9.59,0.01640089,0.02483831,0.1312047
"2017-12-14 16:00:00",15013,"CKVY",13.62,33.41,33.59,33.72,33.41,59.32,59.66,59.12,0.383,20.94,21.16,20.74,7.008,7.223,353.4,10.02,10.08,140.7383,9.59,0.01298136,0.02093943,0.09807108
"2017-12-14 16:05:00",15014,"CKVY",13.5,33.41,33.47,33.66,33.29,59.11,59.73,58.91,0.382,20.81,21.07,20.5,6.611,6.733,356.3,8.92,8.33,129.8642,9.59,0.01298136,0.02093943,0.09807108
"2017-12-14 16:10:00",15015,"CKVY",13.45,33.16,33.29,33.41,33.16,58.87,59.46,58.77,0.377,20.58,20.81,20.3,6.255,6.425,352.3,10.27,8.77,120.0728,9.59,0.01298136,0.02093943,0.09807108
"2017-12-14 16:15:00",15016,"CKVY",13.31,32.91,33.12,33.29,32.85,58.81,59.18,58.7,0.373,20.32,20.53,20,5.714,6.017,353.4,13.99,6.795,110.5649,9.58,0.009391502,0.01643763,0.06562944
"2017-12-14 16:20:00",15017,"CKVY",13.31,32.85,32.9,33.04,32.73,57.91,59.05,57.88,0.366,19.94,20.3,19.59,5.368,5.583,352.6,10.13,7.234,99.95026,9.58,0.009391502,0.01643763,0.06562944
"2017-12-14 16:25:00",15018,"CKVY",13.29,32.54,32.62,32.91,32.36,57.88,58.12,57.71,0.361,19.46,19.72,19.22,4.935,5.143,353.2,9.62,6.795,88.85979,9.58,0.009391502,0.01643763,0.06562944
"2017-12-14 16:30:00",15019,"CKVY",13.22,31.68,32.19,32.55,31.68,59.36,59.39,57.81,0.358,19.25,19.42,19.08,4.545,4.765,344.3,8.12,5.699,78.00788,9.58,0.004985385,0.01081987,0.03617693
"2017-12-14 16:35:00",15020,"CKVY",13.14,30.57,31.1,31.8,30.44,61.65,61.65,59.32,0.355,19.05,19.3,18.79,4.254,4.397,349.5,6.429,5.48,62.65576,9.58,0.004985385,0.01081987,0.03617693
"2017-12-14 16:40:00",15021,"CKVY",13.1,29.95,30.29,30.69,29.95,62.79,62.79,61.65,0.353,18.89,19.09,18.67,4.11,4.184,353.4,9.15,5.48,42.17053,9.58,0.004985385,0.01081987,0.03617693
"2017-12-14 16:45:00",15022,"CKVY",13.07,29.27,29.67,30.01,29.27,63.3,63.47,62.75,0.346,18.67,18.89,18.31,4.157,4.115,351.9,5.6,5.261,23.63094,9.57,-0.0001001963,0.003973012,0.01648895
"2017-12-14 16:50:00",15023,"CKVY",13.04,28.47,28.84,29.39,28.41,64.23,64.47,63.34,0.34,18.15,18.5,17.88,3.829,4.038,345.3,5.163,3.726,12.41866,9.57,-0.0001001963,0.003973012,0.01648895
"2017-12-14 16:55:00",15024,"CKVY",13.02,26.74,27.76,28.47,26.62,67.57,67.57,64.2,0.333,17.54,17.98,16.91,2.974,3.467,343.2,15.1,3.069,9.288115,9.57,-0.0001001963,0.003973012,0.01648895
"2017-12-14 17:00:00",15025,"CKVY",13,27.55,27.03,27.55,26.62,65.51,68.08,65.44,0.334,17.5,17.73,17.25,2.32,2.601,18.14,5.842,2.85,6.669633,9.56,-0.0004139801,-0.0001483436,0.006522371
"2017-12-14 17:05:00",15026,"CKVY",12.99,27.61,27.86,28.11,27.49,65.79,65.79,64.51,0.336,17.59,17.75,17.35,2.034,2.141,31.78,4.501,2.85,4.510892,9.56,-0.0004139801,-0.0001483436,0.006522371
"2017-12-14 17:10:00",15027,"CKVY",12.98,27.36,27.68,27.92,27.24,65.2,65.99,64.82,0.33,17.57,17.88,17.07,2.427,2.145,36.98,3.878,3.507,2.884504,9.56,-0.0004139801,-0.0001483436,0.006522371
"2017-12-14 17:15:00",15028,"CKVY",12.97,24.65,25.6,27.36,23.78,70.87,71.42,64.31,0.32,16.17,17.38,14.68,2.41,2.467,321,52.32,3.507,1.660854,9.56,-0.001722122,-0.001909232,0.001126169
"2017-12-14 17:20:00",15029,"CKVY",12.96,25.52,25.04,25.52,24.59,68.09,70.84,68.06,0.319,16.32,16.6,16.07,2.376,2.433,316.6,13.58,3.069,0.8551618,9.55,-0.001722122,-0.001909232,0.001126169
"2017-12-14 17:25:00",15030,"CKVY",12.96,26.51,25.94,26.57,25.4,66.89,68.09,66.72,0.326,16.59,17.1,16.19,2.299,2.309,10.87,6.595,3.726,0.3494035,9.55,-0.001722122,-0.001909232,0.001126169
"2017-12-14 17:30:00",15031,"CKVY",12.96,26.51,26.44,26.63,26.14,67.44,67.58,66.28,0.329,16.99,17.33,16.6,2.806,2.501,9.43,3.718,4.384,0.114576,9.55,-0.001633442,-0.001789991,2.5E-007
"2017-12-14 17:35:00",15032,"CKVY",12.94,25.9,26.29,26.7,25.83,68.82,68.86,67.27,0.327,17.08,17.39,16.7,3.369,3.075,345.9,13.92,4.603,0.01903492,9.55,-0.001633442,-0.001789991,2.5E-007
"2017-12-14 17:40:00",15033,"CKVY",12.94,21.94,23.32,25.96,21.82,74.63,74.97,67.07,0.301,15.34,17.17,14.21,3.864,3.639,305.8,8.7,4.822,0,9.55,-0.001633442,-0.001789991,2.5E-007
"2017-12-14 17:45:00",15034,"CKVY",12.93,22.07,21.73,22.13,21.45,73.95,76.18,73.95,0.3,15.15,15.59,14.74,3.827,3.887,293.3,13.79,4.603,0,9.55,-0.0007893807,-0.0006769226,2.5E-007
"2017-12-14 17:50:00",15035,"CKVY",12.93,20.09,21,22.13,20.03,74.46,74.46,72.47,0.278,13.79,15.04,13.18,4.001,3.902,278.1,3.984,5.48,0,9.54,-0.0007893807,-0.0006769226,2.5E-007
"2017-12-14 17:55:00",15036,"CKVY",12.93,19.23,19.4,20.09,19.1,76.28,76.28,74.39,0.274,12.9,13.28,12.59,3.643,3.879,289,5.429,4.165,0,9.54,-0.0007893807,-0.0006769226,2.5E-007
"2017-12-14 18:00:00",15037,"CKVY",12.92,20.16,19.6,20.22,19.1,76.57,76.94,75.74,0.286,13.36,14.03,12.87,3.361,3.491,317,18.6,3.507,0,9.54,-0.0008076696,-0.0007419201,2.5E-007
"2017-12-14 18:05:00",15038,"CKVY",12.91,22.08,21.62,22.2,20.22,73.24,76.95,72.62,0.297,14.84,15.48,14.06,2.776,3.081,2.188,7.481,3.507,0,9.54,-0.0008076696,-0.0007419201,2.5E-007
"2017-12-14 18:10:00",15039,"CKVY",12.91,19.67,21.76,22.45,19.67,74.96,74.96,71.73,0.274,14.44,15.16,12.91,2.36,2.506,55.93,45.87,3.069,0,9.54,-0.0008076696,-0.0007419201,2.5E-007
"2017-12-14 18:15:00",15040,"CKVY",12.91,17.82,18.36,19.67,17.76,82.7,82.7,75.03,0.279,13.29,13.57,12.9,2.171,2.356,127.1,16.15,3.726,0,9.54,-0.001582586,-0.001769217,2.5E-007
"2017-12-14 18:20:00",15041,"CKVY",12.9,18.57,18.08,18.57,17.63,82.2,84.1,82.2,0.287,13.76,14.24,13.3,1.98,1.999,171.3,35.56,3.288,0,9.53,-0.001582586,-0.001769217,2.5E-007
"2017-12-14 18:25:00",15042,"CKVY",12.9,18.88,18.56,18.88,18.38,82.1,82.3,81.5,0.291,13.95,14.36,13.73,1.988,1.997,185.6,5.542,2.63,0,9.53,-0.001582586,-0.001769217,2.5E-007
"2017-12-14 18:30:00",15043,"CKVY",12.89,19.25,19.39,19.62,18.88,79,82.2,79,0.284,14.44,14.76,13.81,1.672,1.819,186.4,2.361,2.411,0,9.53,-0.002281537,-0.002807224,2.5E-007
"2017-12-14 18:35:00",15044,"CKVY",12.88,17.59,18.25,19.31,17.52,81.2,81.2,78.34,0.272,12.94,13.86,12.49,1.165,1.45,310.7,30.18,1.315,0,9.53,-0.002281537,-0.002807224,2.5E-007
"2017-12-14 18:40:00",15045,"CKVY",12.89,18.14,17.9,18.21,17.28,84,84.1,81,0.288,13.68,14.18,12.46,0.988,1.117,52.19,19.86,2.192,0,9.53,-0.002281537,-0.002807224,2.5E-007
"2017-12-14 18:45:00",15046,"CKVY",12.88,18.27,18.21,18.39,18.02,83.3,84,83.3,0.287,14.12,14.34,13.93,1.131,0.953,88.3,5.64,2.192,0,9.53,-0.002943196,-0.00392157,2.5E-007
"2017-12-14 18:50:00",15047,"CKVY",12.88,18.39,18.2,18.39,17.96,83.4,83.8,83.3,0.289,14.06,14.31,13.78,1.213,1.218,114.4,13.01,1.096,0,9.53,-0.002943196,-0.00392157,2.5E-007
"2017-12-14 18:55:00",15048,"CKVY",12.88,17.9,18.07,18.46,17.9,83.6,83.6,82.2,0.284,13.77,14.24,13.51,0.926,1.023,129.6,3.252,0.877,0,9.53,-0.002943196,-0.00392157,2.5E-007
"2017-12-14 19:00:00",15049,"CKVY",12.87,17.78,17.83,18.03,17.72,84.3,84.3,83.5,0.285,13.83,13.97,13.66,0.771,0.849,126,10.76,1.754,0,9.53,-0.003118106,-0.004232761,2.5E-007
"2017-12-14 19:05:00",15050,"CKVY",12.87,17.66,17.76,17.91,17.6,84,84.5,83.9,0.282,13.85,14.02,13.58,0.918,0.831,135.7,13.09,1.754,0,9.53,-0.003118106,-0.004232761,2.5E-007
"2017-12-14 19:10:00",15051,"CKVY",12.86,16.61,17.12,17.72,16.48,84.9,85,83.9,0.272,13.2,13.71,12.74,1.566,1.219,157.1,2.058,3.288,0,9.53,-0.003118106,-0.004232761,2.5E-007
"2017-12-14 19:15:00",15052,"CKVY",12.86,14.81,15.79,16.61,14.81,86.6,86.6,84.8,0.257,12.23,12.84,11.53,1.93,1.802,138.4,10.22,3.069,0,9.53,-0.002789015,-0.003675739,2.5E-007
"2017-12-14 19:20:00",15053,"CKVY",12.86,14.57,14.67,14.94,14.5,89.3,89.4,86.6,0.262,11.86,12.26,11.43,2.385,2.134,131.8,4.809,2.85,0,9.53,-0.002789015,-0.003675739,2.5E-007
"2017-12-14 19:25:00",15054,"CKVY",12.86,13.46,13.99,14.69,13.33,88.8,89.2,88,0.248,11.27,12.09,10.5,2.387,2.477,138.5,5.175,3.288,0,9.53,-0.002789015,-0.003675739,2.5E-007
"2017-12-14 19:30:00",15055,"CKVY",12.85,13.83,13.55,13.83,13.4,91.3,91.4,88.8,0.26,11.22,11.78,10.71,2.093,2.244,172.4,19.48,2.192,0,9.53,-0.002000261,-0.002418777,2.5E-007
"2017-12-14 19:35:00",15056,"CKVY",12.85,13.71,13.81,13.96,13.65,90.7,91.5,90.6,0.256,11.72,11.93,11.42,1.244,1.686,202.9,3.328,0,0,9.53,-0.002000261,-0.002418777,2.5E-007
"2017-12-14 19:40:00",15057,"CKVY",12.83,13.71,13.68,13.83,13.52,90.8,90.8,90.5,0.257,11.45,11.64,11.25,0.499,0.812,153,80.9,0.877,0,9.53,-0.002000261,-0.002418777,2.5E-007
"2017-12-14 19:45:00",15058,"CKVY",12.83,13.9,13.73,13.96,13.59,91.2,91.3,90.6,0.26,11.59,11.89,11.37,0.258,0.29,100,30.29,1.754,0,9.53,-0.0029393,-0.004042625,2.5E-007
"2017-12-14 19:50:00",15059,"CKVY",12.84,13.4,13.66,13.96,13.4,90.6,91.2,90.6,0.253,11.48,11.85,11.17,0.848,0.563,153.1,7.595,2.192,0,9.53,-0.0029393,-0.004042625,2.5E-007
"2017-12-14 19:55:00",15060,"CKVY",12.84,13.28,13.17,13.47,12.97,91.3,91.3,89.9,0.253,10.88,11.23,10.62,1.342,1.122,177.9,7.891,2.192,0,9.53,-0.0029393,-0.004042625,2.5E-007
"2017-12-14 20:00:00",15061,"CKVY",12.84,13.35,13.43,13.59,13.22,90.9,91.5,90.9,0.253,11.36,11.55,11.15,1.439,1.46,148.2,19.6,1.315,0,9.53,-0.00281064,-0.00381093,2.5E-007
"2017-12-14 20:05:00",15062,"CKVY",12.84,13.35,13.28,13.41,13.04,91,91.1,90.4,0.253,11.07,11.24,10.77,1.13,1.279,139.6,5.999,1.315,0,9.53,-0.00281064,-0.00381093,2.5E-007
"2017-12-14 20:10:00",15063,"CKVY",12.83,13.42,13.35,13.48,13.17,91.9,92,91.1,0.257,11.32,11.59,11.1,0.589,0.846,147.4,0.124,0.658,0,9.53,-0.00281064,-0.00381093,2.5E-007
"2017-12-14 20:15:00",15064,"CKVY",12.81,13.23,13.27,13.48,13.11,91.8,92.1,91.8,0.254,11.37,11.59,11.17,0.341,0.442,118.2,26.86,0.877,0,9.53,-0.002967638,-0.004118818,2.5E-007
"2017-12-14 20:20:00",15065,"CKVY",12.8,13.73,13.36,13.73,13.05,92.5,92.6,91.7,0.262,11.51,11.97,11.11,0.306,0.264,353.3,61.48,1.973,0,9.53,-0.002967638,-0.004118818,2.5E-007
"2017-12-14 20:25:00",15066,"CKVY",12.81,14.22,14.08,14.35,13.6,91.1,92.6,91.1,0.264,12.14,12.38,11.78,1.078,0.688,260.7,12.61,2.85,0,9.53,-0.002967638,-0.004118818,2.5E-007
"2017-12-14 20:30:00",15067,"CKVY",12.8,14.22,14.04,14.35,13.85,90.6,91.1,90,0.262,11.74,12.21,11.46,1.507,1.307,296.2,8.78,1.754,0,9.53,-0.00311505,-0.004386147,2.5E-007
"2017-12-14 20:35:00",15068,"CKVY",12.81,13.98,14.18,14.47,13.85,88.8,90.9,88.8,0.254,11.74,12.28,11.17,1.706,1.642,294.7,4.798,2.192,0,9.53,-0.00311505,-0.004386147,2.5E-007
"2017-12-14 20:40:00",15069,"CKVY",12.81,14.72,14.41,14.72,13.91,88.3,89.7,88.2,0.261,11.76,12.04,11.22,1.786,1.735,285.5,8.69,3.288,0,9.54,-0.00311505,-0.004386147,2.5E-007
"2017-12-14 20:45:00",15070,"CKVY",12.81,14.78,14.89,15.15,14.59,85.1,88.3,85.1,0.252,11.79,12.07,11.07,2.037,1.95,300.3,9.78,2.85,0,9.54,-0.002319266,-0.002920282,2.5E-007
"2017-12-14 20:50:00",15071,"CKVY",12.81,13.42,14.07,14.72,13.29,84.2,85.1,83.9,0.235,10.19,11.05,9.4,1.627,1.857,263.9,15.66,0.877,0,9.54,-0.002319266,-0.002920282,2.5E-007
"2017-12-14 20:55:00",15072,"CKVY",12.8,12.8,13.02,13.42,12.68,86.7,86.7,84.1,0.235,9.49,9.75,9.26,1.169,1.363,200.8,20.2,1.973,0,9.54,-0.002319266,-0.002920282,2.5E-007
"2017-12-14 21:00:00",15073,"CKVY",12.8,11.13,11.86,12.8,11.07,87.3,87.3,86,0.22,8.63,9.57,8.01,1.263,1.159,230.3,9.44,3.069,0,9.54,-0.002328644,-0.002997215,2.5E-007
"2017-12-14 21:05:00",15074,"CKVY",12.8,11.5,11.21,11.5,11,89.8,89.8,87.3,0.23,8.51,9.07,8.07,1.673,1.484,254.3,14.51,2.411,0,9.54,-0.002328644,-0.002997215,2.5E-007
"2017-12-14 21:10:00",15075,"CKVY",12.79,11.57,11.33,11.63,10.95,89.6,90,88.3,0.23,8.74,9.23,8.17,1.418,1.601,36.81,60.86,1.315,0,9.54,-0.002328644,-0.002997215,2.5E-007
"2017-12-14 21:15:00",15076,"CKVY",12.79,12.25,11.98,12.31,11.5,91.6,91.6,89.6,0.243,9.82,10.33,9.03,0.681,1.035,80.9,0.183,0.877,0,9.54,-0.00237066,-0.003090023,2.5E-007
"2017-12-14 21:20:00",15077,"CKVY",12.79,12,12.44,12.62,12,89.8,91.8,89.8,0.236,10.43,10.68,9.59,0.446,0.501,80.4,29.09,2.63,0,9.54,-0.00237066,-0.003090023,2.5E-007
"2017-12-14 21:25:00",15078,"CKVY",12.79,12.62,11.92,12.81,11.14,90.6,91.1,87.2,0.244,9.33,10.68,8.11,1,0.742,299.6,11.26,2.85,0,9.54,-0.00237066,-0.003090023,2.5E-007
"2017-12-14 21:30:00",15079,"CKVY",12.79,12.68,12.45,12.75,12.19,88.5,90.6,87.3,0.239,9.64,10.51,9.17,1.517,1.268,325.9,2.866,2.192,0,9.54,-0.002860881,-0.003971617,2.5E-007
"2017-12-14 21:35:00",15080,"CKVY",12.78,12.99,12.93,13.12,12.68,87.8,88.9,87.8,0.241,10.15,10.31,9.93,1.591,1.639,331.8,13.25,1.754,0,9.54,-0.002860881,-0.003971617,2.5E-007
"2017-12-14 21:40:00",15081,"CKVY",12.78,11.94,12.41,12.99,11.88,85.9,87.9,85.4,0.225,9.07,10.08,8.48,0.995,1.285,312.4,12.28,1.315,0,9.54,-0.002860881,-0.003971617,2.5E-007
"2017-12-14 21:45:00",15082,"CKVY",12.78,12,12.03,12.31,11.76,88.1,88.7,85.8,0.231,9,9.59,8.41,0.746,0.881,16.38,21.23,1.315,0,9.54,-0.002477319,-0.003259934,2.5E-007
"2017-12-14 21:50:00",15083,"CKVY",12.78,11.2,11.62,12.07,11.14,86.8,88.1,85.4,0.22,8.45,9.22,7.639,0.698,0.666,126.3,41.45,1.315,0,9.54,-0.002477319,-0.003259934,2.5E-007
"2017-12-14 21:55:00",15084,"CKVY",12.77,11.32,11.21,11.45,10.95,87.8,88.2,86.8,0.223,8.23,8.61,7.836,1.057,0.823,197.8,29.17,2.192,0,9.54,-0.002477319,-0.003259934,2.5E-007
"2017-12-14 22:00:00",15085,"CKVY",12.77,11.45,11.26,11.51,11.01,88.3,88.3,87.4,0.226,8.35,8.73,8.02,1.479,1.234,198.5,9.48,3.069,0,9.54,-0.002680301,-0.00367676,2.5E-007
"2017-12-14 22:05:00",15086,"CKVY",12.77,12.38,11.86,12.44,11.32,88.6,89.4,88.3,0.236,9.18,9.89,8.54,2.459,1.973,209.3,5.928,5.042,0,9.54,-0.002680301,-0.00367676,2.5E-007
"2017-12-14 22:10:00",15087,"CKVY",12.77,12.88,12.65,12.94,12.25,88.3,89.1,87.7,0.241,9.87,10.26,9.44,2.837,2.75,184.9,9.42,4.384,0,9.54,-0.002680301,-0.00367676,2.5E-007
"2017-12-14 22:15:00",15088,"CKVY",12.76,12.51,12.79,13,12.44,86.7,88.4,86.6,0.232,9.83,10.21,9.23,2.452,2.623,214.4,20.53,3.069,0,9.54,-0.001777981,-0.00211456,2.5E-007
"2017-12-14 22:20:00",15089,"CKVY",12.76,12.44,12.47,12.63,12.26,87,87.7,86.5,0.233,9.38,9.68,9.01,1.712,2.138,185.4,16.23,2.85,0,9.54,-0.001777981,-0.00211456,2.5E-007
"2017-12-14 22:25:00",15090,"CKVY",12.75,11.58,12.09,12.57,11.58,86,87.1,85.6,0.221,8.81,9.43,8.2,1.096,1.302,203.9,22.67,1.534,0,9.55,-0.001777981,-0.00211456,2.5E-007
"2017-12-14 22:30:00",15091,"CKVY",12.76,10.4,11.06,11.64,10.34,85.3,86,85.1,0.208,7.613,8.26,6.788,0.731,0.96,200.5,34.17,1.315,0,9.55,-0.00226028,-0.002906751,2.5E-007
"2017-12-14 22:35:00",15092,"CKVY",12.75,10.46,10.45,10.59,10.22,88.1,88.2,85.4,0.216,7.381,7.759,6.79,0.503,0.551,284.9,17.7,1.754,0,9.54,-0.00226028,-0.002906751,2.5E-007
"2017-12-14 22:40:00",15093,"CKVY",12.75,10.77,10.39,10.77,10.15,88.6,88.6,87.4,0.22,7.494,8.07,7.167,0.792,0.603,317.7,21.01,3.507,0,9.54,-0.00226028,-0.002906751,2.5E-007
"2017-12-14 22:45:00",15094,"CKVY",12.75,10.96,10.89,11.08,10.65,87.8,88.9,87.8,0.22,8.15,8.33,7.941,1.421,1.129,331.1,4.674,3.069,0,9.54,-0.002744115,-0.003836907,2.5E-007
"2017-12-14 22:50:00",15095,"CKVY",12.75,11.15,11.03,11.27,10.84,87.7,87.9,87.4,0.221,8.08,8.32,7.908,1.848,1.679,346.1,11.45,3.288,0,9.54,-0.002744115,-0.003836907,2.5E-007
"2017-12-14 22:55:00",15096,"CKVY",12.75,11.64,11.57,11.83,11.15,87.4,88.5,87.4,0.225,8.71,9.01,8.2,2.102,2.046,346.3,15.95,4.165,0,9.54,-0.002744115,-0.003836907,2.5E-007
"2017-12-14 23:00:00",15097,"CKVY",12.74,12.63,12.25,12.88,11.46,86.6,88.2,86.6,0.234,9.26,9.99,8.33,2.857,2.423,331.2,8.81,5.918,0,9.54,-0.001913178,-0.002339308,2.5E-007
"2017-12-14 23:05:00",15098,"CKVY",12.73,13.75,13.1,13.75,12.51,85.6,86.7,85.2,0.242,9.72,10.24,9.14,3.841,3.341,329.6,9.08,7.453,0,9.55,-0.001913178,-0.002339308,2.5E-007
"2017-12-14 23:10:00",15099,"CKVY",12.72,13.87,13.71,13.93,13.44,84.5,85.6,84.1,0.24,9.92,10.41,9.53,3.994,4.011,331.3,11.15,4.822,0,9.55,-0.001913178,-0.002339308,2.5E-007
"2017-12-14 23:15:00",15100,"CKVY",12.73,13.56,13.75,13.87,13.56,84.1,84.5,84.1,0.236,9.89,10.06,9.64,3.019,3.594,349.2,13.39,2.63,0,9.55,-0.001179209,-0.001272962,2.5E-007
"2017-12-14 23:20:00",15101,"CKVY",12.73,13.13,13.48,13.81,13.07,83.7,85,83.7,0.231,9.66,10.05,9.08,1.56,2.324,339.7,42.16,2.192,0,9.55,-0.001179209,-0.001272962,2.5E-007
"2017-12-14 23:25:00",15102,"CKVY",12.73,11.52,12.52,13.13,11.52,84,84.4,83.6,0.216,8.58,9.15,7.612,0.854,1.069,245.9,30.59,1.973,0,9.55,-0.001179209,-0.001272962,2.5E-007
"2017-12-14 23:30:00",15103,"CKVY",12.73,11.7,11.62,11.89,11.21,88.2,88.5,84,0.228,8.57,9.14,7.551,1.621,1.15,293.9,3.188,4.384,0,9.55,-0.002245938,-0.002871449,2.5E-007
"2017-12-14 23:35:00",15104,"CKVY",12.73,11.33,11.47,11.76,11.08,87.6,88.3,87.2,0.223,8.56,8.97,8.06,2.878,2.202,287.7,7.266,5.261,0,9.55,-0.002245938,-0.002871449,2.5E-007
"2017-12-14 23:40:00",15105,"CKVY",12.72,11.08,11.5,11.83,11.02,86.5,88.1,86.2,0.218,8.41,8.91,7.784,4.308,3.719,306.6,7.529,7.891,0,9.55,-0.002245938,-0.002871449,2.5E-007
"2017-12-14 23:45:00",15106,"CKVY",12.72,9.04,9.75,11.08,8.92,87.1,87.1,85.1,0.2,6.314,7.855,5.476,4.168,4.269,304.4,5.237,4.603,0,9.55,-0.001242332,-0.001376283,2.5E-007
"2017-12-14 23:50:00",15107,"CKVY",12.71,9.1,9.11,9.29,8.98,90.3,90.4,87.1,0.208,6.608,6.986,6.033,3.86,4.028,302.4,4.866,4.384,0,9.55,-0.001242332,-0.001376283,2.5E-007
"2017-12-14 23:55:00",15108,"CKVY",12.71,9.16,9.18,9.35,9.04,90.4,90.7,90.3,0.209,6.965,7.173,6.766,3.188,3.436,305.8,3.284,3.507,0,9.55,-0.001242332,-0.001376283,2.5E-007
"2017-12-15 00:00:00",15109,"CKVY",12.69,9.66,9.41,9.66,9.1,91.6,91.6,90.4,0.216,7.361,7.712,6.886,3.186,3.186,312.5,6.842,3.726,0,9.55,-0.001257343,-0.001402816,2.5E-007
"2017-12-15 00:05:00",15110,"CKVY",12.69,10.28,10.23,10.4,9.6,90.3,92,90.3,0.219,8.2,8.48,7.634,2.971,3.082,331.4,1.979,3.288,0,9.55,-0.001257343,-0.001402816,2.5E-007
"2017-12-15 00:10:00",15111,"CKVY",12.7,10.53,10.32,10.59,10.16,90.3,90.3,89.5,0.222,7.917,8.31,7.699,2.886,2.927,309.8,9.15,3.069,0,9.55,-0.001257343,-0.001402816,2.5E-007
"2017-12-15 00:15:00",15112,"CKVY",12.7,9.29,10.04,10.65,9.23,89.3,90.4,88.9,0.207,7.6,8.38,6.696,2.895,2.885,282.8,5.738,3.726,0,9.55,-0.001498915,-0.001729144,2.5E-007
"2017-12-15 00:20:00",15113,"CKVY",12.7,8.92,9.22,9.41,8.92,90.6,90.9,89.3,0.207,6.997,7.234,6.686,3.207,3,279,2.672,4.603,0,9.55,-0.001498915,-0.001729144,2.5E-007
"2017-12-15 00:25:00",15114,"CKVY",12.7,8.79,8.88,9.04,8.73,90,90.6,90,0.204,6.63,6.824,6.392,3.65,3.468,287.6,9.89,4.822,0,9.55,-0.001498915,-0.001729144,2.5E-007
"2017-12-15 00:30:00",15115,"CKVY",12.69,8.3,8.44,9.04,7.926,88.9,90.1,87.7,0.197,5.838,6.698,5.055,2.977,3.419,347.2,30.58,3.507,0,9.55,-0.001300397,-0.001467149,2.5E-007
"2017-12-15 00:35:00",15116,"CKVY",12.69,9.6,8.84,9.66,8.17,91.8,91.8,88.9,0.216,6.544,7.746,5.588,1.731,2.382,329.6,6.9,0,0,9.55,-0.001300397,-0.001467149,2.5E-007
"2017-12-15 00:40:00",15117,"CKVY",12.69,10.28,10.16,10.4,9.6,91.1,92.3,91,0.221,8.26,8.53,7.693,0.824,1.207,334,10.76,2.192,0,9.55,-0.001300397,-0.001467149,2.5E-007
"2017-12-15 00:45:00",15118,"CKVY",12.68,10.16,10.45,10.78,10.04,88.7,91,88.6,0.214,8.14,8.56,7.345,0.827,0.791,338.4,7.017,2.192,0,9.55,-0.002203788,-0.002845374,2.5E-007
"2017-12-15 00:50:00",15119,"CKVY",12.68,9.98,10.17,10.47,9.97,88.4,89.5,88.4,0.212,7.534,7.963,7.23,1.235,0.979,29.44,20.97,1.973,0,9.55,-0.002203788,-0.002845374,2.5E-007
"2017-12-15 00:55:00",15120,"CKVY",12.69,9.61,9.87,10.1,9.55,86.8,88.4,86.8,0.205,6.942,7.343,6.423,1.184,1.284,65.52,10.56,2.192,0,9.55,-0.002203788,-0.002845374,2.5E-007
"2017-12-15 01:00:00",15121,"CKVY",12.69,8.56,9.04,9.73,8.56,86.9,86.9,85.3,0.195,5.73,6.589,5.214,0.898,1.004,179.9,64.85,1.096,0,9.55,-0.002386243,-0.00319429,2.5E-007
"2017-12-15 01:05:00",15122,"CKVY",12.68,8.81,8.59,8.81,8.37,88.9,88.9,86.6,0.202,5.71,6.203,5.199,0.833,0.919,222.9,20.03,1.534,0,9.55,-0.002386243,-0.00319429,2.5E-007
"2017-12-15 01:10:00",15123,"CKVY",12.66,9.67,9.2,9.67,8.68,90.2,90.3,88.9,0.213,6.785,7.389,6.072,0.652,0.724,258.2,7.145,1.096,0,9.55,-0.002386243,-0.00319429,2.5E-007
"2017-12-15 01:15:00",15124,"CKVY",12.68,10.48,10.31,10.79,9.61,88.8,90.4,88.8,0.218,7.956,8.45,7.32,0.892,0.783,252.6,5.001,1.754,0,9.55,-0.002606545,-0.003619131,2.5E-007
"2017-12-15 01:20:00",15125,"CKVY",12.67,10.54,10.04,10.67,9.43,90.3,90.4,86.1,0.222,7.227,8.41,6.135,1.213,0.993,241.7,5.517,3.069,0,9.55,-0.002606545,-0.003619131,2.5E-007
"2017-12-15 01:25:00",15126,"CKVY",12.67,8.81,9.67,10.54,8.81,88.2,90.4,88.1,0.201,7.101,8.28,5.994,1.864,1.581,229.6,3.449,3.507,0,9.55,-0.002606545,-0.003619131,2.5E-007
"2017-12-15 01:30:00",15127,"CKVY",12.66,8.31,8.49,8.81,8.19,88.9,88.9,88.3,0.198,5.818,6.105,5.516,1.709,1.785,178.3,68.66,1.315,0,9.55,-0.002129594,-0.002742689,2.5E-007
"2017-12-15 01:35:00",15128,"CKVY",12.66,9.06,8.59,9.06,8.31,91.3,91.3,88.9,0.21,6.255,7.038,5.706,1.34,1.525,184.7,47.86,1.754,0,9.55,-0.002129594,-0.002742689,2.5E-007
"2017-12-15 01:40:00",15129,"CKVY",12.66,9.05,9.26,9.43,9.05,90.3,91.7,90.3,0.208,7.23,7.49,6.784,0.972,1.136,184.5,22.96,2.192,0,9.55,-0.002129594,-0.002742689,2.5E-007
"2017-12-15 01:45:00",15130,"CKVY",12.66,8.8,8.89,9.11,8.62,89.7,90.3,89.6,0.204,6.522,6.811,6.203,1.357,1.177,154.8,5.428,2.63,0,9.55,-0.002239606,-0.002940717,2.5E-007
"2017-12-15 01:50:00",15131,"CKVY",12.64,8.31,8.73,9.05,8.31,87.7,90,87.7,0.195,6.186,6.7,5.414,1.787,1.63,135.7,10.17,3.507,0,9.55,-0.002239606,-0.002940717,2.5E-007
"2017-12-15 01:55:00",15132,"CKVY",12.65,8.43,8.46,8.62,8.25,88,88.8,87.7,0.197,5.736,5.983,5.362,2.486,2.124,122,3.986,4.165,0,9.56,-0.002239606,-0.002940717,2.5E-007
"2017-12-15 02:00:00",15133,"CKVY",12.65,8.31,8.29,8.5,8.13,87.2,88,87.1,0.194,5.324,5.675,5.087,2.943,2.723,134.3,4.387,4.384,0,9.56,-0.001670078,-0.002017987,2.5E-007
"2017-12-15 02:05:00",15134,"CKVY",12.65,8.07,8.2,8.37,7.941,87,87.3,86.7,0.191,5.15,5.359,4.836,3.023,2.983,141,9.12,3.069,0,9.56,-0.001670078,-0.002017987,2.5E-007
"2017-12-15 02:10:00",15135,"CKVY",12.64,8.19,8.06,8.19,7.88,88.1,88.2,87,0.195,5.123,5.408,4.871,2.569,2.833,146.5,5.691,3.288,0,9.56,-0.001670078,-0.002017987,2.5E-007
"2017-12-15 02:15:00",15136,"CKVY",12.63,8.31,8.28,8.44,8.07,88.6,88.6,88.1,0.197,5.57,5.755,5.286,2.051,2.267,154,14.01,1.973,0,9.56,-0.00139766,-0.001620076,2.5E-007
"2017-12-15 02:20:00",15137,"CKVY",12.64,8.31,8.37,8.5,8.25,88.4,88.9,88.4,0.197,5.704,5.876,5.529,1.885,1.937,183.8,16.36,3.069,0,9.56,-0.00139766,-0.001620076,2.5E-007
"2017-12-15 02:25:00",15138,"CKVY",12.64,6.951,7.434,8.31,6.889,87.1,88.4,86.9,0.182,4.407,5.599,3.835,1.897,1.897,214.7,5.7,3.288,0,9.56,-0.00139766,-0.001620076,2.5E-007
"2017-12-15 02:30:00",15139,"CKVY",12.64,7.323,7.156,7.385,6.827,88.8,88.8,87.1,0.189,4.388,4.766,3.808,1.733,1.804,136.5,22.22,2.63,0,9.56,-0.001743494,-0.00215077,2.5E-007
"2017-12-15 02:35:00",15140,"CKVY",12.63,7.447,7.35,7.447,7.199,88.8,88.9,88.5,0.19,4.708,4.844,4.54,1.501,1.559,156.6,27.78,2.85,0,9.56,-0.001743494,-0.00215077,2.5E-007
"2017-12-15 02:40:00",15141,"CKVY",12.63,7.88,7.652,7.88,7.323,89.1,89.1,88.7,0.194,5.072,5.34,4.705,1.715,1.588,172.8,6.334,3.946,0,9.56,-0.001743494,-0.00215077,2.5E-007
"2017-12-15 02:45:00",15142,"CKVY",12.63,8.5,8.25,8.56,7.818,89.1,89.7,88.9,0.2,5.756,6.148,5.237,2.133,1.966,180.1,8.74,3.288,0,9.56,-0.001868446,-0.002345639,2.5E-007
"2017-12-15 02:50:00",15143,"CKVY",12.62,8,8.14,8.56,7.818,87.6,89.1,87,0.192,5.237,5.996,4.819,2.01,2.138,129.9,34.15,2.63,0,9.56,-0.001868446,-0.002345639,2.5E-007
"2017-12-15 02:55:00",15144,"CKVY",12.61,7.632,7.819,8.07,7.509,87.4,88,87.2,0.188,4.904,5.252,4.514,1.371,1.678,144.3,22.07,2.63,0,9.56,-0.001868446,-0.002345639,2.5E-007
"2017-12-15 03:00:00",15145,"CKVY",12.61,7.385,7.549,7.818,7.385,87.4,88.2,87.3,0.186,4.649,5.033,4.392,0.715,1.036,260.6,59.43,1.534,0,9.56,-0.001890403,-0.002386788,2.5E-007
"2017-12-15 03:05:00",15146,"CKVY",12.61,6.827,6.961,7.385,6.765,87.3,87.4,86.4,0.182,3.861,4.435,3.627,0.8,0.765,314.5,35.92,1.754,0,9.56,-0.001890403,-0.002386788,2.5E-007
"2017-12-15 03:10:00",15147,"CKVY",12.6,7.075,7.009,7.199,6.827,89,89.1,87.3,0.187,4.294,4.65,3.842,0.643,0.724,271.1,12.35,1.315,0,9.56,-0.001890403,-0.002386788,2.5E-007
"2017-12-15 03:15:00",15148,"CKVY",12.6,7.199,7.194,7.385,7.013,89,89.4,88.8,0.188,4.659,4.926,4.45,0.695,0.603,126,68.64,1.534,0,9.56,-0.002478278,-0.003484784,2.5E-007
"2017-12-15 03:20:00",15149,"CKVY",12.58,7.756,7.518,7.756,7.199,89.9,89.9,89,0.195,5.1,5.403,4.642,0.961,0.795,89.9,10.87,2.85,0,9.56,-0.002478278,-0.003484784,2.5E-007
"2017-12-15 03:25:00",15150,"CKVY",12.58,7.261,7.431,7.756,7.261,88.9,89.9,88.9,0.188,4.908,5.369,4.669,1.641,1.261,98.7,15.26,3.069,0,9.56,-0.002478278,-0.003484784,2.5E-007
"2017-12-15 03:30:00",15151,"CKVY",12.6,7.075,7.137,7.385,6.889,88.4,88.9,88.3,0.186,4.462,4.8,4.159,2.39,2.064,114.9,4.664,3.288,0,9.56,-0.002034524,-0.002636501,2.5E-007
"2017-12-15 03:35:00",15152,"CKVY",12.59,6.827,6.857,7.075,6.641,87.9,88.4,87.6,0.183,4.031,4.35,3.753,2.519,2.518,119.4,5.751,3.069,0,9.56,-0.002034524,-0.002636501,2.5E-007
"2017-12-15 03:40:00",15153,"CKVY",12.58,7.199,6.963,7.199,6.765,88.3,88.3,87.9,0.187,4.175,4.456,3.926,2.233,2.398,132,4.305,2.411,0,9.56,-0.002034524,-0.002636501,2.5E-007
"2017-12-15 03:45:00",15154,"CKVY",12.59,7.075,7.219,7.323,7.013,87.6,88.4,87.5,0.184,4.463,4.62,4.094,1.637,1.941,94.2,39.64,1.534,0,9.56,-0.001513429,-0.001805656,2.5E-007
"2017-12-15 03:50:00",15155,"CKVY",12.57,6.827,7.004,7.199,6.703,86.7,87.6,86.7,0.18,4.023,4.303,3.6,0.928,1.281,29.83,11.86,0.658,0,9.56,-0.001513429,-0.001805656,2.5E-007
"2017-12-15 03:55:00",15156,"CKVY",12.58,6.827,6.81,6.889,6.641,87,87.1,86.6,0.181,3.74,3.869,3.566,0.457,0.656,273.9,3.461,0.877,0,9.56,-0.001513429,-0.001805656,2.5E-007
"2017-12-15 04:00:00",15157,"CKVY",12.58,6.641,6.666,6.827,6.518,87.4,87.4,86.8,0.18,3.606,3.774,3.426,0.71,0.532,254.7,10.42,2.411,0,9.56,-0.002342656,-0.00323241,2.5E-007
"2017-12-15 04:05:00",15158,"CKVY",12.57,6.579,6.638,6.765,6.456,87.2,87.7,87.2,0.179,3.706,3.884,3.484,1.219,0.984,251.3,2.91,2.192,0,9.56,-0.002342656,-0.00323241,2.5E-007
"2017-12-15 04:10:00",15159,"CKVY",12.56,6.765,6.592,6.827,6.456,87.8,87.8,87.2,0.182,3.658,3.962,3.467,1.508,1.413,260.4,11.97,1.754,0,9.56,-0.002342656,-0.00323241,2.5E-007
"2017-12-15 04:15:00",15160,"CKVY",12.56,6.579,6.749,6.951,6.456,86.6,88.2,86.4,0.178,3.83,4.194,3.27,1.13,1.345,299.6,29.69,1.315,0,9.56,-0.00202902,-0.002657018,2.5E-007
"2017-12-15 04:20:00",15161,"CKVY",12.54,6.641,6.525,6.703,6.332,87.1,87.1,86.5,0.18,3.41,3.686,3.157,0.68,0.911,348.5,0.052,1.315,0,9.56,-0.00202902,-0.002657018,2.5E-007
"2017-12-15 04:25:00",15162,"CKVY",12.55,7.199,6.859,7.199,6.579,88.6,88.6,87.1,0.187,4.024,4.54,3.564,0.345,0.47,4.975,51.94,0.877,0,9.56,-0.00202902,-0.002657018,2.5E-007
"2017-12-15 04:30:00",15163,"CKVY",12.55,7.571,7.412,7.632,7.075,88.8,88.9,88.6,0.191,4.795,4.994,4.427,0.556,0.438,111.8,11.89,1.754,0,9.56,-0.002542648,-0.003623687,2.5E-007
"2017-12-15 04:35:00",15164,"CKVY",12.55,7.571,7.618,7.756,7.447,88,88.8,88,0.189,4.932,5.065,4.753,0.945,0.704,121.4,7.684,1.973,0,9.56,-0.002542648,-0.003623687,2.5E-007
"2017-12-15 04:40:00",15165,"CKVY",12.53,6.827,7.298,7.694,6.827,86.3,88.1,86.3,0.179,4.306,4.902,3.601,1.442,1.214,134.6,5.837,1.973,0,9.56,-0.002542648,-0.003623687,2.5E-007
"2017-12-15 04:45:00",15166,"CKVY",12.54,6.579,6.629,6.889,6.456,87.5,87.5,86.1,0.18,3.493,3.727,3.297,1.633,1.552,154.9,4.988,2.411,0,9.56,-0.002131067,-0.002821697,2.5E-007
"2017-12-15 04:50:00",15167,"CKVY",12.53,6.704,6.676,6.828,6.518,89.1,89.2,87.5,0.184,4.033,4.317,3.605,1.982,1.809,145.6,5.201,3.069,0,9.56,-0.002131067,-0.002821697,2.5E-007
"2017-12-15 04:55:00",15168,"CKVY",12.52,6.456,6.519,6.766,6.332,88.4,89.2,88.3,0.181,3.862,4.239,3.625,2.408,2.192,125.9,8.48,3.288,0,9.56,-0.002131067,-0.002821697,2.5E-007
"2017-12-15 05:00:00",15169,"CKVY",12.53,6.581,6.412,6.643,6.27,88.2,88.4,87.8,0.181,3.627,3.899,3.429,2.809,2.64,113.3,4.772,3.946,0,9.56,-0.001527765,-0.001833558,2.5E-007
"2017-12-15 05:05:00",15170,"CKVY",12.51,6.829,6.724,6.952,6.519,88.2,88.3,88,0.183,3.96,4.205,3.768,2.653,2.73,116.1,5.518,2.85,0,9.56,-0.001527765,-0.001833558,2.5E-007
"2017-12-15 05:10:00",15171,"CKVY",12.51,6.829,6.916,7.076,6.704,87.7,88.3,87.6,0.182,4.123,4.343,3.807,2.307,2.484,137.7,4.659,2.411,0,9.57,-0.001527765,-0.001833558,2.5E-007
"2017-12-15 05:15:00",15172,"CKVY",12.5,6.582,6.675,6.953,6.458,87.3,87.8,87,0.179,3.713,4.069,3.421,1.666,1.998,142.9,6.122,2.192,0,9.57,-0.001442851,-0.001704691,2.5E-007
"2017-12-15 05:20:00",15173,"CKVY",12.5,6.707,6.599,6.831,6.395,88.2,88.2,87.2,0.182,3.729,4.086,3.471,1.014,1.364,121.5,1.7,0.658,0,9.57,-0.001442851,-0.001704691,2.5E-007
"2017-12-15 05:25:00",15174,"CKVY",12.48,7.08,6.832,7.08,6.583,88.8,88.8,88.2,0.187,4.145,4.467,3.841,0.655,0.787,106.9,6.27,1.315,0,9.57,-0.001442851,-0.001704691,2.5E-007
"2017-12-15 05:30:00",15175,"CKVY",12.5,7.327,7.274,7.452,7.017,88.2,88.9,88.1,0.188,4.64,4.866,4.389,0.672,0.65,128.3,15.82,1.754,0,9.57,-0.002279253,-0.003101965,2.5E-007
"2017-12-15 05:35:00",15176,"CKVY",12.49,7.205,7.327,7.451,7.143,87.6,88.2,87.6,0.185,4.482,4.622,4.241,0.764,0.688,129.8,0.115,0.658,0,9.57,-0.002279253,-0.003101965,2.5E-007
"2017-12-15 05:40:00",15177,"CKVY",12.49,7.081,7.145,7.329,6.957,87,87.7,87,0.183,4.182,4.426,3.912,0.692,0.81,101.8,7.568,1.315,0,9.57,-0.002279253,-0.003101965,2.5E-007
"2017-12-15 05:45:00",15178,"CKVY",12.48,6.896,6.911,7.081,6.771,87.1,87.2,86.6,0.182,3.825,4.026,3.619,0.318,0.489,126.3,34.57,0,0,9.57,-0.002507586,-0.003543095,2.5E-007
"2017-12-15 05:50:00",15179,"CKVY",12.48,6.648,6.751,6.958,6.586,86.5,87.1,86.5,0.178,3.627,3.94,3.41,0.181,0.264,197.6,39.25,0,0,9.57,-0.002507586,-0.003543095,2.5E-007
"2017-12-15 05:55:00",15180,"CKVY",12.48,6.586,6.578,6.772,6.462,87.4,87.4,86.5,0.18,3.481,3.635,3.305,0.104,0.062,278.6,7.256,1.315,0,9.57,-0.002507586,-0.003543095,2.5E-007
"2017-12-15 06:00:00",15181,"CKVY",12.47,6.525,6.533,6.648,6.401,88.3,88.4,87.3,0.181,3.743,3.864,3.503,0.51,0.326,259,5.671,1.754,0,9.57,-0.002892597,-0.004414184,2.5E-007
"2017-12-15 06:05:00",15182,"CKVY",12.47,6.402,6.481,6.649,6.278,88.1,88.6,88.1,0.18,3.777,3.959,3.55,0.552,0.548,265.6,0.059,0.877,0,9.57,-0.002892597,-0.004414184,2.5E-007
"2017-12-15 06:10:00",15183,"CKVY",12.47,6.587,6.522,6.649,6.278,88.7,89,88,0.182,3.859,4.077,3.499,0.448,0.538,270,23.22,0,0,9.57,-0.002892597,-0.004414184,2.5E-007
"2017-12-15 06:15:00",15184,"CKVY",12.46,6.835,6.744,6.959,6.464,89.8,89.8,88.6,0.187,4.254,4.576,3.827,0.182,0.255,44.92,30.79,1.315,0,9.57,-0.002661588,-0.003893532,2.5E-007
"2017-12-15 06:20:00",15185,"CKVY",12.45,7.145,7.029,7.145,6.835,89.7,90,89.7,0.189,4.685,4.834,4.454,0.439,0.324,91.1,1.984,1.534,0,9.57,-0.002661588,-0.003893532,2.5E-007
"2017-12-15 06:25:00",15186,"CKVY",12.45,7.083,7.125,7.207,7.021,88.7,89.7,88.7,0.187,4.631,4.796,4.455,0.439,0.439,92.8,0.069,0,0,9.57,-0.002661588,-0.003893532,2.5E-007
"2017-12-15 06:30:00",15187,"CKVY",12.45,7.269,7.162,7.331,7.021,88.3,88.8,88.3,0.187,4.504,4.622,4.36,0.898,0.545,201.4,55.91,7.014,0,9.57,-0.002726352,-0.003998853,2.5E-007
"2017-12-15 06:35:00",15188,"CKVY",12.45,6.34,6.882,7.393,6.278,86.8,88.3,86.4,0.176,3.864,4.59,3.167,1.532,1.215,213.2,14.62,4.822,0,9.57,-0.002726352,-0.003998853,2.5E-007
"2017-12-15 06:40:00",15189,"CKVY",12.43,6.402,6.303,6.464,6.092,88.4,88.4,86.7,0.18,3.391,3.751,3.155,2.382,1.946,211.4,3.106,3.288,0,9.57,-0.002726352,-0.003998853,2.5E-007
"2017-12-15 06:45:00",15190,"CKVY",12.44,6.959,6.674,7.021,6.34,87.9,88.4,87.9,0.184,3.943,4.242,3.628,2.593,2.68,197.3,11.01,3.946,0,9.57,-0.001635348,-0.002001878,2.5E-007
"2017-12-15 06:50:00",15191,"CKVY",12.44,6.587,6.812,7.021,6.464,86.5,88,86.5,0.178,3.793,4.147,3.299,2.646,2.583,170.9,8.82,4.165,0,9.57,-0.001635348,-0.002001878,2.5E-007
"2017-12-15 06:55:00",15192,"CKVY",12.44,6.092,6.285,6.587,5.968,86.2,86.5,86,0.173,3.046,3.404,2.725,2.797,2.743,158,8.59,3.726,0,9.57,-0.001635348,-0.002001878,2.5E-007
"2017-12-15 07:00:00",15193,"CKVY",12.44,5.968,6.04,6.154,5.844,86.6,86.7,86.2,0.173,2.887,3.028,2.697,3.038,2.883,131.8,9.03,3.946,0,9.57,-0.001254105,-0.001440147,2.5E-007
"2017-12-15 07:05:00",15194,"CKVY",12.43,6.154,6.014,6.216,5.782,86.8,86.9,86.6,0.175,2.906,3.115,2.653,3.187,3.109,100.6,5.481,4.165,0,9.57,-0.001254105,-0.001440147,2.5E-007
"2017-12-15 07:10:00",15195,"CKVY",12.43,6.464,6.376,6.526,6.092,86.5,87,86.5,0.177,3.286,3.419,2.984,3.175,3.172,86,5.995,3.726,0,9.57,-0.001254105,-0.001440147,2.5E-007
"2017-12-15 07:15:00",15196,"CKVY",12.43,6.34,6.266,6.464,6.092,86.7,86.7,86.3,0.176,3.077,3.316,2.89,3.14,3.152,89.7,6.604,3.946,0,9.57,-0.001104525,-0.001233483,2.5E-007
"2017-12-15 07:20:00",15197,"CKVY",12.43,7.269,6.946,7.331,6.216,87.7,88,86.7,0.186,4.057,4.479,3.106,3.152,3.201,94.6,5.848,4.822,0,9.57,-0.001104525,-0.001233483,2.5E-007
"2017-12-15 07:25:00",15198,"CKVY",12.42,7.331,7.323,7.455,7.207,87.3,87.7,87.2,0.186,4.381,4.542,4.229,3.107,3.146,103.7,6.908,3.946,0.001508099,9.57,-0.001104525,-0.001233483,2.5E-007
"2017-12-15 07:30:00",15199,"CKVY",12.41,7.207,7.256,7.455,7.083,86.9,87.3,86.7,0.184,4.203,4.465,3.952,2.955,3.066,118.9,6.824,3.507,0.05267017,9.58,-0.001173797,-0.001317811,7.067684E-006
"2017-12-15 07:35:00",15200,"CKVY",12.42,6.711,6.992,7.207,6.711,86.2,87,86.2,0.178,3.855,4.134,3.465,2.481,2.666,165.7,29.96,3.288,0.1845113,9.58,-0.001173797,-0.001317811,7.067684E-006
"2017-12-15 07:40:00",15201,"CKVY",12.42,5.348,5.849,6.773,5.287,86.1,86.2,85.3,0.167,2.481,3.526,2.002,2.549,2.547,249.1,9.16,3.946,0.5458528,9.58,-0.001173797,-0.001317811,7.067684E-006
"2017-12-15 07:45:00",15202,"CKVY",12.42,5.534,5.461,5.596,5.287,87.3,87.3,86.1,0.171,2.381,2.641,2.054,2.064,2.254,280.3,11.91,2.192,1.188272,9.58,-0.001297897,-0.00151409,0.002515543
"2017-12-15 07:50:00",15203,"CKVY",12.4,5.287,5.401,5.596,5.225,86.5,87.3,86.5,0.168,2.308,2.632,2.061,2.103,2.096,303.7,8.37,2.85,2.012121,9.57,-0.001297897,-0.00151409,0.002515543
"2017-12-15 07:55:00",15204,"CKVY",12.41,5.41,5.253,5.472,5.101,87.1,87.2,86.4,0.17,2.131,2.476,1.914,1.761,1.89,313.1,3.575,2.411,2.807609,9.57,-0.001297897,-0.00151409,0.002515543
"2017-12-15 08:00:00",15205,"CKVY",12.39,5.596,5.468,5.596,5.348,87,87.1,86.7,0.171,2.431,2.573,2.252,1.935,1.876,330.1,16.86,1.973,3.503787,9.57,1.217546E-006,0.0003459022,0.009440858
"2017-12-15 08:05:00",15206,"CKVY",12.4,6.154,5.975,6.278,5.534,87.8,88.1,87,0.177,3.109,3.44,2.503,1.881,1.869,358,7.718,3.069,4.237786,9.57,1.217546E-006,0.0003459022,0.009440858
"2017-12-15 08:10:00",15207,"CKVY",12.4,6.649,6.458,6.773,6.154,87.1,87.9,87.1,0.18,3.539,3.793,3.293,2.034,1.945,10.55,1.093,3.069,5.080511,9.57,1.217546E-006,0.0003459022,0.009440858
"2017-12-15 08:15:00",15208,"CKVY",12.42,7.145,6.832,7.207,6.526,87.9,88,86.7,0.185,3.849,4.383,3.471,2.08,2.071,35.44,6.608,2.63,6.030523,9.57,0.0007761677,0.001164171,0.02208631
"2017-12-15 08:20:00",15209,"CKVY",12.42,7.021,7.044,7.269,6.773,87,88,86.7,0.182,4.069,4.401,3.656,2.033,2.076,24.86,4.107,2.85,7.191315,9.57,0.0007761677,0.001164171,0.02208631
"2017-12-15 08:25:00",15210,"CKVY",12.43,7.083,7.107,7.269,6.897,86.9,87.6,86.9,0.183,4.089,4.333,3.829,2.01,2.051,28.19,6.612,3.726,8.617541,9.57,0.0007761677,0.001164171,0.02208631
"2017-12-15 08:30:00",15211,"CKVY",12.44,7.207,7.184,7.331,7.021,86.7,87.1,86.7,0.183,4.11,4.282,3.934,1.783,1.926,37.71,7.587,2.411,10.60724,9.57,0.001217694,0.001660284,0.04647115
"2017-12-15 08:35:00",15212,"CKVY",12.45,5.596,6.358,7.207,5.596,84.8,86.7,84.2,0.167,2.854,4.074,1.995,1.787,1.752,268.1,31.52,3.069,12.87502,9.58,0.001217694,0.001660284,0.04647115
"2017-12-15 08:40:00",15213,"CKVY",12.47,5.844,5.699,5.906,5.534,86.7,86.7,84.8,0.172,2.393,2.767,1.986,1.91,1.812,289.6,6.73,3.946,15.2248,9.58,0.001217694,0.001660284,0.04647115
"2017-12-15 08:45:00",15214,"CKVY",12.47,6.03,6.026,6.216,5.844,86.7,87,86.6,0.174,2.944,3.132,2.706,2.35,2.111,284.3,5.02,3.288,17.58311,9.58,0.001555137,0.002016159,0.07832664
"2017-12-15 08:50:00",15215,"CKVY",12.51,5.968,6.015,6.155,5.906,86.4,86.7,86.4,0.173,2.868,3.012,2.716,2.459,2.466,303.6,11.19,2.85,19.59633,9.58,0.001555137,0.002016159,0.07832664
"2017-12-15 08:55:00",15216,"CKVY",12.53,6.154,6.108,6.278,5.906,86.6,86.7,86.3,0.175,2.958,3.167,2.707,1.986,2.262,295.3,11.58,2.192,21.44715,9.58,0.001555137,0.002016159,0.07832664
"2017-12-15 09:00:00",15217,"CKVY",12.55,6.34,6.269,6.402,6.092,86.3,86.7,86.2,0.175,3.086,3.186,2.916,1.193,1.575,269.6,0.094,0.877,22.99858,9.58,0.001841705,0.002340624,0.111999
"2017-12-15 09:05:00",15218,"CKVY",12.58,6.464,6.503,6.711,6.278,86.3,86.3,86.1,0.176,3.265,3.474,3.038,0.608,0.85,224,41.14,1.096,24.76777,9.58,0.001841705,0.002340624,0.111999
"2017-12-15 09:10:00",15219,"CKVY",12.62,7.083,6.784,7.083,6.526,87.6,87.6,86.3,0.184,3.68,4.167,3.308,0.405,0.462,205.5,16.35,1.534,26.73233,9.58,0.001841705,0.002340624,0.111999
"2017-12-15 09:15:00",15220,"CKVY",12.76,7.703,7.363,7.765,7.021,88,88,87.5,0.19,4.502,4.941,4.088,0.924,0.633,206.6,13.57,2.411,30.41878,9.58,0.002208402,0.00248281,0.1457267
"2017-12-15 09:20:00",15221,"CKVY",12.79,8.14,7.967,8.2,7.641,87.6,88.1,87.6,0.193,5.129,5.335,4.836,1.14,1.05,210.4,42.36,4.165,35.45491,9.58,0.002208402,0.00248281,0.1457267
"2017-12-15 09:25:00",15222,"CKVY",12.95,8.07,7.929,8.07,7.765,87.6,87.6,87.2,0.193,4.968,5.153,4.77,1.864,1.55,150,7.525,4.165,39.83713,9.58,0.002208402,0.00248281,0.1457267
"2017-12-15 09:30:00",15223,"CKVY",13.01,8.07,8.07,8.2,7.95,87,87.7,87,0.191,5.095,5.239,4.97,2.061,2.005,157.7,6.439,3.069,42.89501,9.58,0.0028903,0.003359974,0.1785157
"2017-12-15 09:35:00",15224,"CKVY",14.37,8.69,8.26,8.69,8.01,86.8,87.1,86.7,0.196,5.152,5.565,4.894,2.49,2.288,161.2,5.969,2.85,44.98969,9.58,0.0028903,0.003359974,0.1785157
"2017-12-15 09:40:00",15225,"CKVY",13.5,9.13,9,9.19,8.57,85.7,87.6,85.7,0.198,5.847,6.252,5.425,1.944,2.211,141.7,17.34,2.192,61.20464,9.59,0.0028903,0.003359974,0.1785157
"2017-12-15 09:45:00",15226,"CKVY",14.2,10.8,9.96,10.8,9,86.4,87.3,85.5,0.215,6.704,7.543,5.59,1.331,1.645,116.4,5.875,1.096,83.46416,9.59,0.005034905,0.005761352,0.2098913
"2017-12-15 09:50:00",15227,"CKVY",13.77,11.11,11.28,11.67,10.8,83,86.4,83,0.209,7.681,8.37,6.96,0.624,0.98,80.4,15.45,1.096,118.8031,9.59,0.005034905,0.005761352,0.2098913
"2017-12-15 09:55:00",15228,"CKVY",14.14,12.23,11.14,12.23,10.74,85.8,85.8,82.5,0.227,7.111,8.8,6.486,0.303,0.447,101.6,36.64,0.877,122.3066,9.6,0.005034905,0.005761352,0.2098913
"2017-12-15 10:00:00",15229,"CKVY",14.07,12.91,12.73,13.15,12.23,82.5,86.6,81.4,0.225,8.82,9.5,7.931,0.537,0.37,119.8,17.16,2.411,161.3246,9.6,0.008965764,0.009723152,0.239085
"2017-12-15 10:05:00",15230,"CKVY",14.03,14.08,13.55,14.15,12.91,83.3,84.7,81.3,0.239,9.35,10.02,8.55,0.861,0.693,146.2,16.06,2.63,203.721,9.6,0.008965764,0.009723152,0.239085
"2017-12-15 10:10:00",15231,"CKVY",14.01,14.21,14.68,15.2,14.15,80.4,83.7,80.3,0.232,10.32,10.96,9.27,1.427,1.09,174.3,17.15,3.507,266.8184,9.61,0.008965764,0.009723152,0.239085
"2017-12-15 10:15:00",15232,"CKVY",14,14.76,14.6,15.2,14.02,85.1,85.1,80.4,0.252,10.45,11.41,9.16,2.056,1.76,198.9,24.66,5.042,290.1824,9.61,0.01453323,0.01584633,0.2659391
"2017-12-15 10:20:00",15233,"CKVY",13.99,14.69,14.53,14.76,14.32,84.7,85.1,83.6,0.25,10.64,11.09,10.29,2.464,2.281,223.7,11.65,3.726,298.9771,9.62,0.01453323,0.01584633,0.2659391
"2017-12-15 10:25:00",15234,"CKVY",13.98,15.69,15.17,15.81,14.57,85.4,85.8,84.4,0.263,11.48,12.21,10.79,2.351,2.441,230.7,18.08,2.63,307.3128,9.62,0.01453323,0.01584633,0.2659391
"2017-12-15 10:30:00",15235,"CKVY",13.99,16.68,16.13,16.68,15.69,85.4,85.6,83.7,0.275,12.31,13.08,11.87,1.931,2.141,219.8,15.71,3.069,315.2497,9.62,0.01605594,0.01769368,0.2905018
"2017-12-15 10:35:00",15236,"CKVY",13.98,17.36,16.96,17.36,16.49,82.5,85.4,80.8,0.273,12.55,12.97,12.21,1.59,1.776,209.5,29.38,2.85,322.4522,9.63,0.01605594,0.01769368,0.2905018
"2017-12-15 10:40:00",15237,"CKVY",13.98,18.72,18.05,19.09,17.17,77.6,83.1,77.6,0.273,13.34,14.38,12.48,1.601,1.58,175.7,41.89,3.069,329.9334,9.63,0.01605594,0.01769368,0.2905018
"2017-12-15 10:45:00",15238,"CKVY",13.97,20.2,19.57,20.39,18.53,76.67,81.1,76.32,0.287,13.93,14.99,12.6,1.365,1.467,122.2,24.11,3.288,337.8643,9.63,0.01970966,0.02160443,0.3122561
"2017-12-15 10:50:00",15239,"CKVY",13.98,19.83,19.59,20.2,19.21,78.83,79.66,74.98,0.29,13.79,14.67,12.7,1.58,1.464,136,19.46,3.726,346.0738,9.63,0.01970966,0.02160443,0.3122561
"2017-12-15 10:55:00",15240,"CKVY",13.97,20.19,19.78,20.32,19.27,78.92,80,76.79,0.295,14.15,15.06,13.28,1.731,1.713,131.2,13.91,3.726,354.1961,9.63,0.01970966,0.02160443,0.3122561
"2017-12-15 11:00:00",15241,"CKVY",13.97,20.93,20.74,21.36,20.07,76.75,81.4,74.72,0.296,14.78,16.13,13.69,1.884,1.877,157.4,34.57,3.069,362.1989,9.63,0.02257472,0.02481776,0.3314927
"2017-12-15 11:05:00",15242,"CKVY",13.97,22.17,21.66,22.29,20.87,73.62,78.95,73.62,0.3,15.28,15.89,14.56,1.619,1.713,159.5,27.19,3.726,371.1917,9.64,0.02257472,0.02481776,0.3314927
"2017-12-15 11:10:00",15243,"CKVY",13.97,21.3,22.08,22.48,21.3,74.54,75.4,72.38,0.292,15.08,15.59,14.44,1.049,1.285,343,77.65,1.534,381.1227,9.64,0.02257472,0.02481776,0.3314927
"2017-12-15 11:15:00",15244,"CKVY",13.96,21.91,21.52,21.97,21.17,77.39,78.87,74.54,0.312,15.5,16.31,14.45,1.108,1.039,110.5,51.58,3.507,386.2252,9.64,0.02588344,0.02830323,0.347772
"2017-12-15 11:20:00",15245,"CKVY",13.96,22.9,22.42,23.02,21.91,75.5,79.8,75.5,0.317,16.43,17.24,15.6,1.107,1.162,110.3,24.23,2.85,396.0086,9.64,0.02588344,0.02830323,0.347772
"2017-12-15 11:25:00",15246,"CKVY",13.96,23.26,23.01,23.45,22.59,76.42,77.01,74.63,0.326,16.49,17.22,15.95,1.393,1.292,129.3,24.75,2.85,390.5862,9.64,0.02588344,0.02830323,0.347772
"2017-12-15 11:30:00",15247,"CKVY",13.95,23.51,23.27,23.51,22.95,76.62,77.68,74.83,0.33,16.86,17.45,16.26,1.307,1.376,112.5,8.86,2.411,377.3402,9.64,0.02553488,0.02790288,0.3608995
"2017-12-15 11:35:00",15248,"CKVY",13.95,23.51,23.76,24.25,23.38,76.27,77.17,73.87,0.328,17.18,17.65,16.53,1.417,1.295,233,40.83,3.069,361.3848,9.64,0.02553488,0.02790288,0.3608995
"2017-12-15 11:40:00",15249,"CKVY",13.94,24.19,23.67,24.25,23.32,76.72,77.41,76.1,0.34,17.44,18.05,16.94,1.449,1.421,277.9,27.28,2.63,367.2787,9.64,0.02553488,0.02790288,0.3608995
"2017-12-15 11:45:00",15250,"CKVY",13.94,24.99,24.57,24.99,24.19,73.01,76.93,73.01,0.335,17.6,18.18,17.3,1.518,1.458,224.2,22.49,2.85,385.0965,9.64,0.02811948,0.0307619,0.371137
"2017-12-15 11:50:00",15251,"CKVY",13.94,26.6,26.13,27.16,24.99,71.25,73.04,68.84,0.349,17.92,18.58,17.48,1.247,1.377,207.8,34.63,2.85,397.7975,9.64,0.02811948,0.0307619,0.371137
"2017-12-15 11:55:00",15252,"CKVY",13.94,27.09,27.02,27.46,26.54,69.11,72.45,67.98,0.345,18.76,19.76,17.81,1.174,1.123,288.7,60.97,3.507,398.7156,9.64,0.02811948,0.0307619,0.371137
"2017-12-15 12:00:00",15253,"CKVY",13.94,26.03,26.39,27.09,25.84,68.93,69.11,67.76,0.33,17.36,18.28,16.72,1.302,1.264,325.4,17.98,3.507,404.1999,9.64,0.03116762,0.03418108,0.3783071
"2017-12-15 12:05:00",15254,"CKVY",13.94,26.52,26.32,26.58,25.97,69.03,70.06,67.07,0.337,17.3,17.91,16.71,1.676,1.522,303.8,18.98,3.288,409.7524,9.64,0.03116762,0.03418108,0.3783071
"2017-12-15 12:10:00",15255,"CKVY",13.94,27.51,26.87,27.57,26.4,67.52,69.44,67.38,0.343,17.92,18.65,17.36,1.825,1.82,355.9,37.42,3.507,413.3991,9.64,0.03116762,0.03418108,0.3783071
"2017-12-15 12:15:00",15256,"CKVY",13.95,27.57,27.07,27.57,26.7,67.07,68.34,65.59,0.342,17.48,18.27,16.82,1.747,1.782,329.5,25.89,3.507,398.6134,9.64,0.02993901,0.03327914,0.3828073
"2017-12-15 12:20:00",15257,"CKVY",13.94,27.13,27.32,27.57,27.01,64.63,67.03,64.25,0.324,17.22,18.06,16.62,1.849,1.788,340.8,20.43,3.946,381.5166,9.64,0.02993901,0.03327914,0.3828073
"2017-12-15 12:25:00",15258,"CKVY",13.94,27.5,27.38,27.69,27.07,64.69,65.35,63.73,0.329,16.97,17.49,16.5,2.046,1.938,338.4,33.57,4.603,377.4077,9.64,0.02993901,0.03327914,0.3828073
"2017-12-15 12:30:00",15259,"CKVY",13.94,28.12,28.02,28.43,27.44,61.21,65.65,61.21,0.319,17.17,18.03,16.45,2.071,2.013,358.3,30.97,3.507,374.3138,9.64,0.03052992,0.03426455,0.3840921
"2017-12-15 12:35:00",15260,"CKVY",13.93,29.04,28.62,29.29,27.81,60.63,62.59,60.63,0.328,17.09,17.93,16.24,1.726,1.878,311.9,41.6,3.069,385.9053,9.64,0.03052992,0.03426455,0.3840921
"2017-12-15 12:40:00",15261,"CKVY",13.93,30.03,29.62,30.16,28.98,57.74,60.56,57.74,0.326,17.14,17.5,16.92,1.115,1.446,158,67.96,1.534,396.199,9.64,0.03052992,0.03426455,0.3840921
"2017-12-15 12:45:00",15262,"CKVY",13.93,31.15,30.21,31.15,29.66,56.26,58.53,56.26,0.332,17.04,17.54,16.5,0.721,0.964,64.12,75.28,2.63,412.3364,9.64,0.03407603,0.03791515,0.3819611
"2017-12-15 12:50:00",15263,"CKVY",13.94,31.52,31.73,32.63,31.08,56.85,58.43,54.82,0.341,17.94,18.47,17.27,0.829,0.765,220.2,50.27,3.069,410.7398,9.64,0.03407603,0.03791515,0.3819611
"2017-12-15 12:55:00",15264,"CKVY",13.94,31.21,31.39,31.76,31.08,56.61,57.23,55.58,0.335,17.56,17.95,17.19,1.303,1.097,217,15.99,3.507,392.6335,9.64,0.03407603,0.03791515,0.3819611
"2017-12-15 13:00:00",15265,"CKVY",13.93,32.5,31.96,32.62,31.15,54.57,58.02,54.47,0.34,17.98,18.39,17.59,1.333,1.306,196,55.34,2.411,377.4339,9.64,0.03194164,0.03543098,0.3762635
"2017-12-15 13:05:00",15266,"CKVY",13.92,32.25,32.49,32.87,32.13,55.22,56.29,54.23,0.341,18.15,18.84,17.79,1.349,1.335,232.6,55.99,3.726,359.6197,9.64,0.03194164,0.03543098,0.3762635
"2017-12-15 13:10:00",15267,"CKVY",13.92,31.57,32.11,32.62,31.51,56.29,56.63,54.33,0.338,17.92,18.81,17.41,1.229,1.257,230.2,30.35,3.069,352.3593,9.64,0.03194164,0.03543098,0.3762635
"2017-12-15 13:15:00",15268,"CKVY",13.92,32.12,32.16,32.74,31.51,55.6,56.56,54.57,0.341,18.07,18.48,17.78,1.278,1.199,220.1,82.6,2.85,342.7213,9.64,0.03057839,0.03428159,0.3676456
"2017-12-15 13:20:00",15269,"CKVY",13.91,32.99,32.83,33.36,32.12,52.61,56.94,52.37,0.334,18.17,18.7,17.45,1.233,1.306,173.9,60.5,3.069,338.7886,9.64,0.03057839,0.03428159,0.3676456
"2017-12-15 13:25:00",15270,"CKVY",13.91,33.85,33.57,34.1,32.86,51.92,54.22,51.92,0.342,18.3,18.86,17.51,0.96,1.035,125.5,33.54,2.411,327.7185,9.64,0.03057839,0.03428159,0.3676456
"2017-12-15 13:30:00",15271,"CKVY",13.9,32.49,32.77,33.85,32.37,54.29,55.05,51.61,0.338,17.78,18.29,17.2,1.361,1.216,110.2,20.25,3.507,318.8871,9.64,0.028723,0.03230292,0.3560005
"2017-12-15 13:35:00",15272,"CKVY",13.9,32.06,32.11,32.49,31.93,55.94,55.94,54.29,0.342,17.73,18.22,17.35,1.348,1.402,57.26,26.31,2.63,310.6144,9.64,0.028723,0.03230292,0.3560005
"2017-12-15 13:40:00",15273,"CKVY",13.88,33.6,33.15,33.72,32.12,52.64,56.52,52.64,0.343,18.37,18.94,18.02,1.444,1.506,152.8,47.2,3.946,300.0369,9.63,0.028723,0.03230292,0.3560005
"2017-12-15 13:45:00",15274,"CKVY",13.89,32.73,33.08,33.66,32.6,54.01,54.25,52.19,0.34,17.84,18.16,17.53,1.092,1.179,118.5,32.05,2.63,268.6437,9.63,0.02367336,0.02713197,0.3413775
"2017-12-15 13:50:00",15275,"CKVY",13.89,33.09,32.82,33.16,32.48,54.76,55.24,53.87,0.349,18.18,18.79,17.66,1.098,1.065,151.1,27.98,2.85,230.7574,9.63,0.02367336,0.02713197,0.3413775
"2017-12-15 13:55:00",15276,"CKVY",13.89,32.97,32.91,33.09,32.72,54.42,55.21,54,0.346,18.33,18.73,18.04,1.44,1.227,200.6,18.85,2.85,203.7887,9.63,0.02367336,0.02713197,0.3413775
"2017-12-15 14:00:00",15277,"CKVY",13.87,33.27,32.78,33.34,32.47,53.66,55.34,53.59,0.345,18.1,18.38,17.88,1.545,1.643,226,15.34,3.069,206.4171,9.63,0.02137118,0.02460081,0.3236636
"2017-12-15 14:05:00",15278,"CKVY",13.87,34.76,33.79,34.82,33.27,51.87,53.86,51.84,0.354,18.41,18.93,17.92,1.186,1.385,313.2,50.4,1.315,246.1197,9.63,0.02137118,0.02460081,0.3236636
"2017-12-15 14:10:00",15279,"CKVY",13.86,34.81,34.89,35.12,34.56,51.93,52.18,50.6,0.355,18.72,19.22,18.2,0.662,0.91,315.3,45.66,1.315,286.1211,9.63,0.02137118,0.02460081,0.3236636
"2017-12-15 14:15:00",15280,"CKVY",13.87,35.67,35.4,35.68,34.81,49.77,52,49.73,0.352,19,19.64,18.53,0.337,0.433,243.6,40.15,1.973,305.3852,9.63,0.0261655,0.02932345,0.3030143
"2017-12-15 14:20:00",15281,"CKVY",13.87,35.36,35.76,36.17,35.18,50.42,50.42,48.7,0.352,18.71,19.46,18.07,0.416,0.313,88.8,71.95,2.192,284.923,9.63,0.0261655,0.02932345,0.3030143
"2017-12-15 14:25:00",15282,"CKVY",13.86,34.25,34.82,35.36,34.19,51.04,51.04,49.73,0.341,18.22,18.75,17.67,0.822,0.586,338.8,16.26,2.85,251.4663,9.63,0.0261655,0.02932345,0.3030143
"2017-12-15 14:30:00",15283,"CKVY",13.86,34.13,34.2,34.37,34.06,51.52,52.24,50.9,0.343,18.24,18.57,17.94,1.278,1.019,5.76,28.96,3.288,227.1784,9.63,0.0196434,0.02199501,0.2800217
"2017-12-15 14:35:00",15284,"CKVY",13.86,33.82,34.19,34.5,33.82,52.28,52.83,51.42,0.343,18.5,19.03,18.03,1.626,1.407,355.3,16.99,3.507,206.5922,9.63,0.0196434,0.02199501,0.2800217
"2017-12-15 14:40:00",15285,"CKVY",13.86,33.82,33.88,34.13,33.69,53.07,53.51,52.07,0.349,18.42,18.89,18,1.825,1.744,333.5,16.27,3.507,186.7573,9.62,0.0196434,0.02199501,0.2800217
"2017-12-15 14:45:00",15286,"CKVY",13.85,33.38,33.64,33.88,33.32,54.3,55.09,53.03,0.351,18.84,19.28,18.39,2.22,2.002,359.5,13.23,4.165,166.536,9.62,0.01599967,0.01953251,0.2543316
"2017-12-15 14:50:00",15287,"CKVY",13.86,33.01,33.07,33.44,32.82,55.43,55.98,54.23,0.353,18.73,19.05,18.41,2.854,2.656,2.175,5.793,4.822,146.8969,9.62,0.01599967,0.01953251,0.2543316
"2017-12-15 14:55:00",15288,"CKVY",13.88,33.06,32.99,33.13,32.88,55.15,55.57,53.85,0.352,18.43,18.86,18.05,2.887,2.937,341.7,19.7,3.946,133.5788,9.62,0.01599967,0.01953251,0.2543316
"2017-12-15 15:00:00",15289,"CKVY",13.88,33.31,33.14,33.43,33,54.77,55.6,54.6,0.353,18.78,19.19,18.43,3.069,2.875,291.9,19.89,8.33,125.6692,9.61,0.01454646,0.01912769,0.2264087
"2017-12-15 15:05:00",15290,"CKVY",13.88,33.25,33.19,33.31,33.06,55.39,56.11,54.33,0.356,18.89,19.26,18.47,2.965,2.943,309.3,13.22,4.603,124.8209,9.61,0.01454646,0.01912769,0.2264087
"2017-12-15 15:10:00",15291,"CKVY",13.86,33.19,33.26,33.43,33.06,55.01,55.74,54.05,0.352,18.74,19.2,18.38,3.564,3.204,323.5,7.993,5.699,128.0527,9.61,0.01454646,0.01912769,0.2264087
"2017-12-15 15:15:00",15292,"CKVY",13.88,33.06,33.09,33.19,33,55.22,55.73,54.98,0.352,18.82,19.01,18.64,3.812,3.829,333.2,7.976,5.261,127.8464,9.61,0.01412129,0.01921772,0.1964458
"2017-12-15 15:20:00",15293,"CKVY",13.88,33.06,32.97,33.06,32.82,56.73,56.73,55.05,0.362,18.85,19.38,18.51,4.053,3.988,324,8.45,5.042,124.1739,9.61,0.01412129,0.01921772,0.1964458
"2017-12-15 15:25:00",15294,"CKVY",13.89,32.94,32.98,33.13,32.82,55.43,56.87,55.12,0.352,18.93,19.45,18.52,4.289,4.17,335.7,6.022,5.918,118.4964,9.61,0.01412129,0.01921772,0.1964458
"2017-12-15 15:30:00",15295,"CKVY",13.89,32.94,32.9,33.06,32.82,56.52,56.73,55.22,0.359,18.97,19.27,18.58,4.14,4.218,345.3,11.02,5.261,116.0522,9.61,0.01308511,0.01882344,0.1648502
"2017-12-15 15:35:00",15296,"CKVY",13.89,32.82,32.84,33,32.69,56.25,57.69,56.04,0.355,19.16,19.66,18.85,4.31,4.209,338.1,6.766,6.576,114.7644,9.61,0.01308511,0.01882344,0.1648502
"2017-12-15 15:40:00",15297,"CKVY",13.89,32.69,32.69,32.88,32.57,57.62,58.07,56.18,0.362,19.25,19.62,18.82,4.422,4.389,337.3,8.23,6.795,111.9491,9.6,0.01308511,0.01882344,0.1648502
"2017-12-15 15:45:00",15298,"CKVY",13.9,32.38,32.48,32.69,32.32,58.48,59.17,57.62,0.363,19.56,19.84,19.25,4.524,4.512,348,11.22,5.918,106.578,9.6,0.01090076,0.01651362,0.1320203
"2017-12-15 15:50:00",15299,"CKVY",13.91,32.38,32.36,32.45,32.26,58.41,58.65,58,0.362,19.37,19.58,19.14,4.286,4.443,342.9,10.81,5.261,100.427,9.6,0.01090076,0.01651362,0.1320203
"2017-12-15 15:55:00",15300,"CKVY",13.82,32.2,32.31,32.45,32.07,58.04,58.69,57.9,0.357,19.3,19.52,18.94,3.625,3.927,337.6,10.11,5.042,91.59106,9.6,0.01090076,0.01651362,0.1320203
"2017-12-15 16:00:00",15301,"CKVY",13.59,32.07,32.11,32.26,31.95,58.65,59.27,58,0.359,19.27,19.52,18.98,3.257,3.447,350.6,9.51,4.384,82.21078,9.6,0.007670271,0.01254595,0.09880274
"2017-12-15 16:05:00",15302,"CKVY",13.45,32.01,32.03,32.2,31.89,59.65,59.68,58.62,0.365,19.43,19.64,19.17,2.616,2.914,332.7,15.84,2.85,74.23782,9.6,0.007670271,0.01254595,0.09880274
"2017-12-15 16:10:00",15303,"CKVY",13.35,31.58,31.78,32.07,31.46,61.16,61.16,59.51,0.367,19.6,19.78,19.38,2.616,2.576,335,6.794,4.165,68.03159,9.6,0.007670271,0.01254595,0.09880274
"2017-12-15 16:15:00",15304,"CKVY",13.28,31.21,31.35,31.58,31.09,62.26,62.29,61.13,0.368,19.75,19.89,19.61,2.619,2.572,344.4,10,4.165,62.23494,9.6,0.002576441,0.00573583,0.06621692
"2017-12-15 16:20:00",15305,"CKVY",13.2,30.84,31.02,31.21,30.78,63.08,63.08,62.12,0.368,19.79,19.9,19.63,2.697,2.661,353.1,9.2,3.507,54.30853,9.6,0.002576441,0.00573583,0.06621692
"2017-12-15 16:25:00",15306,"CKVY",13.17,30.53,30.72,30.96,30.53,64.05,64.08,63.05,0.369,19.81,20.04,19.63,2.217,2.546,349.9,11.16,2.411,45.54612,9.59,0.002576441,0.00573583,0.06621692
"2017-12-15 16:30:00",15307,"CKVY",13.13,30.35,30.47,30.66,30.22,65.11,65.18,64.05,0.372,19.97,20.12,19.77,1.569,1.915,340.3,3.88,1.754,37.27048,9.59,-0.001023795,0.001327437,0.03659822
"2017-12-15 16:35:00",15308,"CKVY",13.09,30.04,30.18,30.35,29.98,65.53,65.56,65.12,0.37,19.96,20.07,19.81,0.904,1.209,359.8,1.082,0,29.88451,9.59,-0.001023795,0.001327437,0.03659822
"2017-12-15 16:40:00",15309,"CKVY",13.05,29.74,29.81,30.17,29.49,66.56,66.7,65.53,0.371,19.97,20.13,19.75,0.6,0.659,27.1,20.2,2.192,23.48663,9.59,-0.001023795,0.001327437,0.03659822
"2017-12-15 16:45:00",15310,"CKVY",13.03,29.49,29.55,29.74,29.43,67.01,67.04,66.53,0.37,19.86,20,19.72,0.313,0.449,17.75,3.072,1.315,17.56582,9.59,-0.00516532,-0.004723365,0.01672042
"2017-12-15 16:50:00",15311,"CKVY",13.01,29.24,29.38,29.55,29.12,67.59,67.59,66.87,0.369,19.84,20,19.68,0.598,0.511,19.04,13.99,1.754,12.06404,9.59,-0.00516532,-0.004723365,0.01672042
"2017-12-15 16:55:00",15312,"CKVY",12.99,29.18,29.05,29.24,28.87,68.25,68.56,67.59,0.372,19.9,20.09,19.75,0.336,0.527,347.6,0.05,0,7.369858,9.58,-0.00516532,-0.004723365,0.01672042
"2017-12-15 17:00:00",15313,"CKVY",12.98,28.56,28.89,29.18,28.56,69.38,69.45,68.04,0.368,19.9,20.07,19.77,0.362,0.302,306.5,47.23,1.315,4.113744,9.58,-0.001456614,-0.002091603,0.006655039
"2017-12-15 17:05:00",15314,"CKVY",12.96,27.64,27.95,28.62,27.57,70.82,71.89,69.38,0.362,19.81,20.06,19.37,0.744,0.459,307.3,17.05,2.85,2.276017,9.58,-0.001456614,-0.002091603,0.006655039
"2017-12-15 17:10:00",15315,"CKVY",12.97,27.64,27.44,27.76,27.14,70.69,72.64,70.62,0.361,19.49,19.81,19.19,1.807,1.239,332.2,10.85,4.603,1.421816,9.58,-0.001456614,-0.002091603,0.006655039
"2017-12-15 17:15:00",15316,"CKVY",12.96,27.7,27.78,27.94,27.51,70.79,70.93,70.31,0.363,19.47,19.64,19.22,2.81,2.37,344.5,3.611,4.165,0.8787279,9.58,-0.0004788646,-0.0004723272,0.001183176
"2017-12-15 17:20:00",15317,"CKVY",12.95,27.14,27.28,27.76,27.02,71.78,71.78,70.65,0.36,19.19,19.52,18.93,3.175,3.04,341.6,8.68,3.946,0.4499379,9.58,-0.0004788646,-0.0004723272,0.001183176
"2017-12-15 17:25:00",15318,"CKVY",12.95,27.45,27.31,27.51,27.08,72.3,72.3,71.58,0.367,19.48,19.76,19.18,3.129,3.166,334.5,7.781,3.946,0.1713957,9.57,-0.0004788646,-0.0004723272,0.001183176
"2017-12-15 17:30:00",15319,"CKVY",12.94,26.28,26.77,27.51,26.22,75.43,75.43,72.17,0.365,19.47,19.77,19.17,3.162,3.075,326.2,7.301,4.384,0.04246943,9.57,0.0007524921,0.00117728,2.5E-007
"2017-12-15 17:35:00",15320,"CKVY",12.93,26.41,26.22,26.41,26.04,75.99,76.54,75.43,0.369,19.72,19.98,19.47,3.083,3.15,344.3,5.909,4.384,0.0003943725,9.57,0.0007524921,0.00117728,2.5E-007
"2017-12-15 17:40:00",15321,"CKVY",12.93,26.35,26.38,26.53,26.16,76.16,76.19,75.54,0.369,19.8,19.95,19.62,3.245,3.173,342.9,7.116,5.48,0,9.57,0.0007524921,0.00117728,2.5E-007
"2017-12-15 17:45:00",15322,"CKVY",12.92,26.1,26.22,26.47,25.98,76.64,76.81,75.95,0.368,19.8,19.97,19.63,3.643,3.456,342.1,8.22,5.918,0,9.57,0.0005430369,0.000879075,2.5E-007
"2017-12-15 17:50:00",15323,"CKVY",12.92,26.1,26.1,26.29,25.92,76.09,76.71,76.06,0.365,19.7,19.92,19.51,4.001,3.827,341,11.18,6.576,0,9.57,0.0005430369,0.000879075,2.5E-007
"2017-12-15 17:55:00",15324,"CKVY",12.9,25.73,25.89,26.16,25.67,77.02,77.09,76.06,0.364,19.53,19.68,19.35,4.073,4.031,325.7,8.63,5.042,0,9.57,0.0005430369,0.000879075,2.5E-007
"2017-12-15 18:00:00",15325,"CKVY",12.91,25.8,25.8,25.92,25.67,76.79,77.09,76.58,0.364,19.53,19.7,19.36,3.763,3.975,329.2,8.72,5.261,0,9.57,0.0007953299,0.001167633,2.5E-007
"2017-12-15 18:05:00",15326,"CKVY",12.9,25.31,25.51,25.8,25.18,77.82,77.86,76.69,0.361,19.39,19.54,19.22,4.024,3.827,320.1,6.965,6.357,0,9.57,0.0007953299,0.001167633,2.5E-007
"2017-12-15 18:10:00",15327,"CKVY",12.9,25.06,25.44,25.8,24.81,78.48,78.51,76.48,0.361,19.32,19.67,18.82,4.199,4.136,321.4,12.29,6.795,0,9.57,0.0007953299,0.001167633,2.5E-007
"2017-12-15 18:15:00",15328,"CKVY",12.9,25.37,25.31,25.5,24.94,76.9,78.54,76.9,0.358,19.26,19.43,19.1,4.65,4.401,327.7,6.465,6.357,0,9.57,0.0007851459,0.001141125,2.5E-007
"2017-12-15 18:20:00",15329,"CKVY",12.89,25.44,25.28,25.44,25.06,76.69,77.31,76.63,0.358,19.11,19.22,18.95,4.474,4.557,339.2,11.26,5.261,0,9.57,0.0007851459,0.001141125,2.5E-007
"2017-12-15 18:25:00",15330,"CKVY",12.89,25.44,25.55,25.69,25.31,74.94,76.69,74.91,0.35,18.9,19.18,18.53,4.702,4.576,350.3,6.907,6.795,0,9.57,0.0007851459,0.001141125,2.5E-007
"2017-12-15 18:30:00",15331,"CKVY",12.89,25.93,25.69,25.99,25.37,73.02,75.01,72.98,0.348,18.58,18.74,18.41,4.662,4.673,351.6,10.72,6.795,0,9.57,0.001103575,0.001521199,2.5E-007
"2017-12-15 18:35:00",15332,"CKVY",12.88,25.99,26.17,26.36,25.93,71.81,72.95,71.33,0.343,18.32,18.53,18.15,4.962,4.841,339.9,6.926,6.795,0,9.57,0.001103575,0.001521199,2.5E-007
"2017-12-15 18:40:00",15333,"CKVY",12.88,26.12,26.17,26.36,25.93,72.09,72.12,71.4,0.346,18.33,18.47,18.15,5.292,5.119,345.6,6.342,8.33,0,9.57,0.001103575,0.001521199,2.5E-007
"2017-12-15 18:45:00",15334,"CKVY",12.88,26.12,26.19,26.43,25.93,72.16,72.5,71.61,0.347,18.41,18.54,18.21,5.748,5.543,351.1,8.4,8.55,0,9.57,0.001653057,0.002182086,2.5E-007
"2017-12-15 18:50:00",15335,"CKVY",12.87,25.94,26.07,26.18,25.81,73.19,73.23,72.16,0.349,18.45,18.57,18.32,5.784,5.813,337.8,12.25,7.891,0,9.57,0.001653057,0.002182086,2.5E-007
"2017-12-15 18:55:00",15336,"CKVY",12.87,24.82,25.52,26,24.82,76.97,76.97,73.19,0.35,18.6,18.81,18.46,5.036,5.477,318.9,11.52,5.261,0,9.57,0.001653057,0.002182086,2.5E-007
"2017-12-15 19:00:00",15337,"CKVY",12.87,23.77,24.05,24.95,23.65,81.2,81.2,77.01,0.354,18.7,18.89,18.42,4.109,4.559,312.5,6.161,4.384,0,9.57,0.00131153,0.001741307,2.5E-007
"2017-12-15 19:05:00",15338,"CKVY",12.84,23.34,23.39,23.77,23.15,83,83.2,81.3,0.355,18.89,19.09,18.65,3.773,3.918,311.8,7.895,5.261,0,9.57,0.00131153,0.001741307,2.5E-007
"2017-12-15 19:10:00",15339,"CKVY",12.86,23.96,23.67,23.96,23.34,81.7,83.1,81.7,0.358,19.13,19.27,18.95,3.652,3.672,324,7.545,4.603,0,9.57,0.00131153,0.001741307,2.5E-007
"2017-12-15 19:15:00",15340,"CKVY",12.84,24.45,24.29,24.58,23.9,79.66,81.7,79.59,0.357,19.13,19.28,18.97,3.617,3.705,336.8,10.34,4.822,0,9.57,0.0002884193,0.0005051395,2.5E-007
"2017-12-15 19:20:00",15341,"CKVY",12.86,24.33,24.5,24.7,24.21,80.9,81,79.11,0.361,19.13,19.33,18.93,2.612,3.091,307.9,32.24,2.411,0,9.57,0.0002884193,0.0005051395,2.5E-007
"2017-12-15 19:25:00",15342,"CKVY",12.85,23.84,23.99,24.33,23.77,82.4,82.6,80.9,0.36,19.36,19.51,19.2,1.835,2.291,323.6,31.39,2.85,0,9.57,0.0002884193,0.0005051395,2.5E-007
"2017-12-15 19:30:00",15343,"CKVY",12.83,24.14,24.15,24.45,23.84,81.9,82.4,80.6,0.362,19.31,19.44,19.16,1.277,1.369,294.4,24.81,3.507,0,9.57,-0.0002853667,-0.0002209116,2.5E-007
"2017-12-15 19:35:00",15344,"CKVY",12.84,23.9,23.96,24.08,23.84,81.9,82.4,81.9,0.358,19.32,19.47,19.15,1.468,1.433,300.9,16.38,3.507,0,9.57,-0.0002853667,-0.0002209116,2.5E-007
"2017-12-15 19:40:00",15345,"CKVY",12.84,24.76,24.34,24.82,23.9,78.35,81.9,78.35,0.356,19.12,19.36,18.91,1.673,1.493,342.7,10.31,2.411,0,9.57,-0.0002853667,-0.0002209116,2.5E-007
"2017-12-15 19:45:00",15346,"CKVY",12.84,25.32,25.11,25.44,24.7,75.91,78.35,75.91,0.353,18.89,19.05,18.68,1.754,1.805,8.96,11.45,2.411,0,9.57,-0.0006227315,-0.0007004705,2.5E-007
"2017-12-15 19:50:00",15347,"CKVY",12.82,24.76,25.26,25.63,24.76,77.8,77.8,75.09,0.353,18.82,18.99,18.63,1.913,1.755,320.7,19.65,3.288,0,9.57,-0.0006227315,-0.0007004705,2.5E-007
"2017-12-15 19:55:00",15348,"CKVY",12.83,24.45,24.54,24.82,24.33,78.83,79.45,77.77,0.353,18.92,19.15,18.77,2.33,2.173,332.8,18.87,3.726,0,9.57,-0.0006227315,-0.0007004705,2.5E-007
"2017-12-15 20:00:00",15349,"CKVY",12.83,24.21,24.26,24.52,24.08,80.6,80.8,78.8,0.357,18.95,19.22,18.74,1.771,2.09,329.4,20.14,1.534,0,9.57,-0.0002803155,-0.0002064567,2.5E-007
"2017-12-15 20:05:00",15350,"CKVY",12.82,24.08,24.2,24.33,24.08,80.4,80.6,79.97,0.355,18.99,19.13,18.84,1.63,1.645,328.1,5.725,3.507,0,9.57,-0.0002803155,-0.0002064567,2.5E-007
"2017-12-15 20:10:00",15351,"CKVY",12.82,23.59,23.52,24.15,23.16,83,83.3,80.4,0.358,18.91,19.24,18.68,1.513,1.571,320.7,15.82,3.507,0,9.57,-0.0002803155,-0.0002064567,2.5E-007
"2017-12-15 20:15:00",15352,"CKVY",12.82,23.04,23.36,23.78,22.97,84.5,84.5,82.3,0.357,19.05,19.23,18.84,2.021,1.789,268.3,30.66,3.726,0,9.57,-0.0006427797,-0.0007322328,2.5E-007
"2017-12-15 20:20:00",15353,"CKVY",12.81,23.1,23.11,23.22,22.98,84.8,85,84.3,0.359,19.17,19.34,19,1.809,1.89,244.3,14.07,3.507,0,9.56,-0.0006427797,-0.0007322328,2.5E-007
"2017-12-15 20:25:00",15354,"CKVY",12.81,23.23,23.27,23.41,23.1,83.9,84.8,83.6,0.357,19.12,19.3,18.98,1.603,1.612,281.5,13.29,2.85,0,9.57,-0.0006427797,-0.0007322328,2.5E-007
"2017-12-15 20:30:00",15355,"CKVY",12.81,22.73,22.92,23.29,22.67,85.1,85.1,83.8,0.355,18.94,19.15,18.79,1.641,1.655,305.9,3.189,3.288,0,9.57,-0.0007047338,-0.0008239552,2.5E-007
"2017-12-15 20:35:00",15356,"CKVY",12.8,22.48,22.63,22.86,22.42,86,86,85.1,0.355,18.95,19.11,18.81,1.441,1.611,179.6,35.55,1.534,0,9.57,-0.0007047338,-0.0008239552,2.5E-007
"2017-12-15 20:40:00",15357,"CKVY",12.8,22.55,22.62,22.86,22.42,85.9,86.2,85.4,0.355,19.01,19.31,18.79,1.506,1.429,236.9,22.84,3.726,0,9.56,-0.0007047338,-0.0008239552,2.5E-007
"2017-12-15 20:45:00",15358,"CKVY",12.8,22.11,22.32,22.55,22.11,86.8,86.9,85.9,0.352,18.84,18.97,18.7,1.494,1.472,265.7,27.79,2.63,0,9.56,-0.0008702578,-0.001076007,2.5E-007
"2017-12-15 20:50:00",15359,"CKVY",12.8,21.87,21.85,22.11,21.62,87.9,87.9,86.6,0.353,18.65,18.85,18.37,1.394,1.505,91.8,27.54,1.754,0,9.56,-0.0008702578,-0.001076007,2.5E-007
"2017-12-15 20:55:00",15360,"CKVY",12.8,22.18,21.94,22.24,21.74,86.7,88.2,86.7,0.353,18.85,19.04,18.7,1.196,1.292,267,53.8,2.85,0,9.56,-0.0008702578,-0.001076007,2.5E-007
"2017-12-15 21:00:00",15361,"CKVY",12.8,21.31,21.87,22.24,21.31,86.5,86.7,85.5,0.34,18.32,18.82,17.84,1.076,1.163,268.1,13.25,2.85,0,9.56,-0.0009923615,-0.001270799,2.5E-007
"2017-12-15 21:05:00",15362,"CKVY",12.8,21.62,21.5,21.74,21.25,86.8,87.3,86.6,0.345,18.24,18.45,17.9,1.402,1.211,325.1,12.06,1.754,0,9.56,-0.0009923615,-0.001270799,2.5E-007
"2017-12-15 21:10:00",15363,"CKVY",12.79,21.12,21.46,21.8,21,87.5,87.5,86.1,0.341,18.06,18.44,17.59,1.104,1.306,343.3,55.51,1.973,0,9.56,-0.0009923615,-0.001270799,2.5E-007
"2017-12-15 21:15:00",15364,"CKVY",12.79,21.5,21.17,21.5,20.94,88.3,88.8,87.5,0.349,18.3,18.61,17.97,0.817,0.922,168.8,44.94,1.754,0,9.56,-0.001084406,-0.001425865,2.5E-007
"2017-12-15 21:20:00",15365,"CKVY",12.78,21.99,21.73,22.11,21.31,87.2,88.3,87.2,0.352,18.62,18.89,18.2,0.833,0.827,143.5,22.12,2.192,0,9.56,-0.001084406,-0.001425865,2.5E-007
"2017-12-15 21:25:00",15366,"CKVY",12.78,21.93,21.88,22.05,21.74,87.2,87.3,86.7,0.351,18.6,18.82,18.4,1.269,1.073,82.7,5.963,2.411,0,9.56,-0.001084406,-0.001425865,2.5E-007
"2017-12-15 21:30:00",15367,"CKVY",12.78,21.74,21.96,22.11,21.74,86.2,87.3,86.1,0.345,18.6,18.8,18.24,1.453,1.408,88.2,4.403,2.411,0,9.56,-0.001118422,-0.001479927,2.5E-007
"2017-12-15 21:35:00",15368,"CKVY",12.76,21.25,21.51,21.87,21.25,87.9,87.9,86.1,0.344,18.17,18.42,17.9,1.17,1.281,116.2,20.92,0.877,0,9.56,-0.001118422,-0.001479927,2.5E-007
"2017-12-15 21:40:00",15369,"CKVY",12.78,20.88,21.01,21.25,20.82,89.8,89.8,87.7,0.346,18.15,18.4,17.93,0.589,0.895,156.7,40.62,0.877,0,9.56,-0.001118422,-0.001479927,2.5E-007
"2017-12-15 21:45:00",15370,"CKVY",12.77,20.94,20.93,21.12,20.75,89.5,90.1,89.5,0.346,18.43,18.61,18.27,0.299,0.354,276.5,63.57,1.315,0,9.56,-0.001280798,-0.001766035,2.5E-007
"2017-12-15 21:50:00",15371,"CKVY",12.77,21.62,21.11,21.74,20.75,88.8,89.5,88.7,0.353,18.4,18.99,17.97,0.699,0.507,343.3,6.512,2.192,0,9.56,-0.001280798,-0.001766035,2.5E-007
"2017-12-15 21:55:00",15372,"CKVY",12.76,22.36,22.03,22.42,21.62,86,88.7,86,0.353,18.84,19.03,18.68,1.353,1.02,2.316,21.3,2.85,0,9.56,-0.001280798,-0.001766035,2.5E-007
"2017-12-15 22:00:00",15373,"CKVY",12.76,22.18,22.26,22.42,22.11,86.6,86.7,85.9,0.353,18.79,18.93,18.63,1.558,1.543,29.95,56.16,2.63,0,9.56,-0.001175891,-0.001576837,2.5E-007
"2017-12-15 22:05:00",15374,"CKVY",12.76,21.56,22.21,22.36,21.56,85.8,86.7,85.3,0.34,18.67,18.96,17.95,1.8,1.595,333,22.99,4.384,0,9.56,-0.001175891,-0.001576837,2.5E-007
"2017-12-15 22:10:00",15375,"CKVY",12.76,21.5,21.39,21.62,21.13,88.8,89,85.8,0.351,18.43,18.75,17.94,2.074,1.958,315.6,10.09,4.384,0,9.56,-0.001175891,-0.001576837,2.5E-007
"2017-12-15 22:15:00",15376,"CKVY",12.75,22.61,21.84,22.61,21.38,86,88.8,86,0.357,18.83,19.13,18.55,2.618,2.268,329.1,13.26,3.288,0,9.56,-0.0007079142,-0.0008284475,2.5E-007
"2017-12-15 22:20:00",15377,"CKVY",12.74,22.37,23.17,23.6,22.24,84.3,86,81.4,0.346,18.79,19.23,18.16,2.604,2.716,331.4,43.68,3.069,0,9.56,-0.0007079142,-0.0008284475,2.5E-007
"2017-12-15 22:25:00",15378,"CKVY",12.75,22.31,22.07,22.37,21.87,86.5,87.3,84.3,0.354,18.67,19.02,18.28,2.451,2.477,320.6,15.28,3.946,0,9.56,-0.0007079142,-0.0008284475,2.5E-007
"2017-12-15 22:30:00",15379,"CKVY",12.75,23.36,23.07,23.36,22.37,82,86.5,81.9,0.351,18.83,19.12,18.61,2.831,2.687,339.3,7.592,4.822,0,9.56,-0.0002835467,-0.0002307425,2.5E-007
"2017-12-15 22:35:00",15380,"CKVY",12.75,21.01,22.41,23.36,21.01,88.2,88.2,81.8,0.342,18.4,18.74,18.01,3.137,2.882,293.2,13.17,5.48,0,9.56,-0.0002835467,-0.0002307425,2.5E-007
"2017-12-15 22:40:00",15381,"CKVY",12.75,20.95,20.94,21.13,20.82,90.4,90.6,88.2,0.35,18.46,18.78,18.1,3.325,3.324,306.3,12.88,4.822,0,9.56,-0.0002835467,-0.0002307425,2.5E-007
"2017-12-15 22:45:00",15382,"CKVY",12.74,21.13,21.04,21.13,20.89,90.6,90.7,90.2,0.353,18.69,18.84,18.49,2.905,3.071,302,6.873,3.069,0,9.56,-0.0003376369,-0.0003133093,2.5E-007
"2017-12-15 22:50:00",15383,"CKVY",12.74,21.75,21.34,21.75,21.07,89.4,90.6,89.4,0.357,18.92,19.15,18.71,2.608,2.828,314.6,17.33,3.288,0,9.56,-0.0003376369,-0.0003133093,2.5E-007
"2017-12-15 22:55:00",15384,"CKVY",12.74,23.24,22.64,23.3,21.75,83.1,89.4,83.1,0.354,19.16,19.39,18.83,2.38,2.428,353.6,20.33,3.507,0,9.57,-0.0003376369,-0.0003133093,2.5E-007
"2017-12-15 23:00:00",15385,"CKVY",12.74,23.67,23.48,23.79,23.24,81.6,83.1,81.2,0.354,18.84,19,18.67,2.796,2.6,335.2,11.57,5.261,0,9.57,-0.0003820282,-0.0003664227,2.5E-007
"2017-12-15 23:05:00",15386,"CKVY",12.74,23.67,23.56,23.73,23.36,81.2,82.1,81.2,0.352,18.8,18.95,18.6,2.668,2.786,333.7,15.06,3.288,0,9.57,-0.0003820282,-0.0003664227,2.5E-007
"2017-12-15 23:10:00",15387,"CKVY",12.73,24.1,23.95,24.23,23.61,79.2,81.2,79.06,0.35,18.64,18.8,18.49,2.414,2.56,1.172,13.11,2.63,0,9.57,-0.0003820282,-0.0003664227,2.5E-007
"2017-12-15 23:15:00",15388,"CKVY",12.73,24.41,24.25,24.48,24.1,79.06,79.82,79.06,0.354,18.78,18.97,18.6,1.744,2.087,6.026,15.58,3.069,0,9.57,-0.000125673,-5.500477E-006,2.5E-007
"2017-12-15 23:20:00",15389,"CKVY",12.73,24.1,24.25,24.54,23.92,81.4,82.6,79.06,0.359,19.17,19.59,18.82,1.379,1.525,331.9,36.72,2.63,0,9.57,-0.000125673,-5.500477E-006,2.5E-007
"2017-12-15 23:25:00",15390,"CKVY",12.73,23.73,23.71,24.1,23.55,83.2,83.8,81.4,0.362,19.34,19.55,19.15,1.16,1.278,302.7,53.24,2.411,0,9.57,-0.000125673,-5.500477E-006,2.5E-007
"2017-12-15 23:30:00",15391,"CKVY",12.72,24.41,23.96,24.48,23.61,79.44,83.8,79.44,0.355,19.29,19.65,18.91,1.516,1.307,318.9,19.12,3.507,0,9.57,-0.0008393518,-0.001029721,2.5E-007
"2017-12-15 23:35:00",15392,"CKVY",12.71,23.86,24.12,24.54,23.8,83.1,83.1,79.44,0.363,19.37,19.62,18.92,2.073,1.819,313.2,18.65,3.726,0,9.57,-0.0008393518,-0.001029721,2.5E-007
"2017-12-15 23:40:00",15393,"CKVY",12.71,23.61,23.7,23.86,23.55,83.6,84.5,83.1,0.361,19.56,19.69,19.36,2.523,2.267,315.5,11.49,3.507,0,9.57,-0.0008393518,-0.001029721,2.5E-007
"2017-12-15 23:45:00",15394,"CKVY",12.71,23.98,23.89,24.04,23.61,80.9,83.6,80.7,0.355,19.08,19.52,18.8,2.662,2.589,334.7,8.92,4.603,0,9.57,-0.000367296,-0.0003367767,2.5E-007
"2017-12-15 23:50:00",15395,"CKVY",12.71,23.67,23.78,23.98,23.61,82.1,82.1,80.7,0.356,18.91,19.13,18.67,2.757,2.747,331.5,9.82,4.384,0,9.57,-0.000367296,-0.0003367767,2.5E-007
"2017-12-15 23:55:00",15396,"CKVY",12.7,23.61,23.62,23.73,23.48,82.5,82.7,82.1,0.357,19.05,19.22,18.86,2.804,2.789,337.5,7.88,3.507,0,9.57,-0.000367296,-0.0003367767,2.5E-007
"2017-12-16 00:00:00",15397,"CKVY",12.69,23.79,23.73,23.85,23.6,81.5,82.5,81.5,0.355,19.02,19.21,18.84,2.607,2.689,348.5,10.72,3.507,0,9.57,-9.617583E-005,2.67462E-005,2.5E-007
"2017-12-16 00:05:00",15398,"CKVY",12.68,23.85,23.77,23.85,23.66,82.1,82.5,81.5,0.359,19.06,19.3,18.84,2.19,2.417,355.4,8.16,3.069,0,9.57,-9.617583E-005,2.67462E-005,2.5E-007
"2017-12-16 00:10:00",15399,"CKVY",12.7,23.97,23.84,23.97,23.72,82,82.5,81.3,0.36,19.14,19.41,18.91,1.37,1.781,1.511,2.809,0,0,9.57,-9.617583E-005,2.67462E-005,2.5E-007
"2017-12-16 00:15:00",15400,"CKVY",12.7,23.97,23.91,23.97,23.79,81.8,82.2,81.7,0.359,19.2,19.34,19.08,0.631,1.044,317.5,12.09,1.096,0,9.57,-0.0005985118,-0.0006661515,2.5E-007
"2017-12-16 00:20:00",15401,"CKVY",12.69,23.91,23.95,24.09,23.78,81.4,82,81.4,0.356,19.17,19.33,18.99,0.394,0.36,359.3,10.67,2.85,0,9.57,-0.0005985118,-0.0006661515,2.5E-007
"2017-12-16 00:25:00",15402,"CKVY",12.68,24.09,24.07,24.22,23.91,80.8,81.7,80.6,0.356,19.12,19.34,18.93,1.154,0.784,349.3,7.562,3.069,0,9.57,-0.0005985118,-0.0006661515,2.5E-007
"2017-12-16 00:30:00",15403,"CKVY",12.68,24.09,24.14,24.22,24.03,81.7,82.4,80.8,0.361,19.36,19.61,19.06,1.483,1.316,24.13,14.18,1.973,0,9.58,-0.00124484,-0.001697587,2.5E-007
"2017-12-16 00:35:00",15404,"CKVY",12.68,24.34,24.29,24.46,24.09,80.9,81.9,80.4,0.361,19.35,19.51,19.07,1.588,1.641,52.73,6.225,1.973,0,9.58,-0.00124484,-0.001697587,2.5E-007
"2017-12-16 00:40:00",15405,"CKVY",12.67,24.53,24.46,24.59,24.34,80.4,80.9,80.2,0.361,19.32,19.49,19.13,1.103,1.356,63.8,16.86,1.534,0,9.58,-0.00124484,-0.001697587,2.5E-007
"2017-12-16 00:45:00",15406,"CKVY",12.67,24.46,24.51,24.59,24.4,83.1,83.2,80.4,0.372,19.6,20.14,19.23,1.102,0.993,253.7,68.97,3.069,0,9.58,-0.0008414201,-0.001032394,2.5E-007
"2017-12-16 00:50:00",15407,"CKVY",12.67,24.28,24.39,24.53,24.22,85.5,85.5,81.9,0.38,20.2,20.67,19.62,1.313,1.206,230,16.01,2.63,0,9.58,-0.0008414201,-0.001032394,2.5E-007
"2017-12-16 00:55:00",15408,"CKVY",12.67,24.22,24.26,24.34,24.16,84.1,85.8,84.1,0.373,20.48,20.7,20.1,1.454,1.354,193.6,26,2.192,0,9.58,-0.0008414201,-0.001032394,2.5E-007
"2017-12-16 01:00:00",15409,"CKVY",12.67,24.28,24.32,24.46,24.16,84.7,84.7,82.9,0.377,20.08,20.42,19.79,1.552,1.6,282.2,33.45,3.069,0,9.57,-0.0009214936,-0.00115035,2.5E-007
"2017-12-16 01:05:00",15410,"CKVY",12.67,24.22,24.25,24.34,24.1,85.2,85.4,84.6,0.378,20.38,20.59,20.16,1.117,1.319,188.3,30.74,1.754,0,9.58,-0.0009214936,-0.00115035,2.5E-007
"2017-12-16 01:10:00",15411,"CKVY",12.64,24.22,24.2,24.34,24.09,85.5,85.5,84.1,0.379,20.28,20.56,20,0.808,1.01,113.7,19.75,1.315,0,9.58,-0.0009214936,-0.00115035,2.5E-007
"2017-12-16 01:15:00",15412,"CKVY",12.66,24.22,24.23,24.34,24.09,84.4,85.5,83.6,0.374,20.23,20.56,19.96,0.283,0.539,31.62,46.73,0,0,9.58,-0.001222446,-0.001645183,2.5E-007
"2017-12-16 01:20:00",15413,"CKVY",12.66,24.22,24.22,24.34,24.09,84.8,85,84.4,0.376,20.29,20.43,20.14,0.209,0.222,342,5.279,0.877,0,9.57,-0.001222446,-0.001645183,2.5E-007
"2017-12-16 01:25:00",15414,"CKVY",12.65,24.4,24.26,24.4,24.09,84.3,84.8,83.9,0.377,20.19,20.37,20.01,0.11,0.115,337.2,6.999,0.877,0,9.58,-0.001222446,-0.001645183,2.5E-007
"2017-12-16 01:30:00",15415,"CKVY",12.64,24.28,24.28,24.4,24.09,84.4,85.2,84.2,0.375,20.31,20.55,20.14,0.585,0.32,25.77,8.96,1.973,0,9.57,-0.001845723,-0.002824713,2.5E-007
"2017-12-16 01:35:00",15416,"CKVY",12.64,24.16,24.26,24.4,24.09,84.6,84.6,83.9,0.374,20.19,20.34,20.05,0.993,0.807,353.7,4.89,1.754,0,9.57,-0.001845723,-0.002824713,2.5E-007
"2017-12-16 01:40:00",15417,"CKVY",12.64,24.28,24.2,24.34,24.09,83.7,84.5,83.7,0.372,20.11,20.27,19.93,1.637,1.313,335.3,7.671,2.63,0,9.57,-0.001845723,-0.002824713,2.5E-007
"2017-12-16 01:45:00",15418,"CKVY",12.64,24.28,24.25,24.34,24.16,83.9,84.2,83.7,0.373,20.11,20.26,19.96,1.258,1.511,314.6,2.538,1.754,0,9.58,-0.00102919,-0.001324085,2.5E-007
"2017-12-16 01:50:00",15419,"CKVY",12.63,24.22,24.26,24.34,24.09,84.1,84.3,83.5,0.373,20.1,20.26,19.85,0.75,0.999,78.65,62.12,0,0,9.57,-0.00102919,-0.001324085,2.5E-007
"2017-12-16 01:55:00",15420,"CKVY",12.62,24.22,24.28,24.34,24.16,84.1,84.3,83.6,0.373,20.11,20.28,19.97,0.387,0.488,249.2,82.4,2.411,0,9.57,-0.00102919,-0.001324085,2.5E-007
"2017-12-16 02:00:00",15421,"CKVY",12.61,24.22,24.18,24.34,24.09,84.5,84.8,84.1,0.375,20.18,20.32,20.04,0.854,0.612,323.1,6.366,2.411,0,9.57,-0.001405348,-0.001970864,2.5E-007
"2017-12-16 02:05:00",15422,"CKVY",12.61,24.09,24.16,24.28,24.03,86.8,86.8,84.5,0.383,20.51,20.84,20.14,1.447,1.129,273.1,20.78,2.63,0,9.57,-0.001405348,-0.001970864,2.5E-007
"2017-12-16 02:10:00",15423,"CKVY",12.62,24.03,24.1,24.22,23.91,87.6,87.6,86.7,0.386,20.83,20.97,20.67,1.87,1.742,267.7,6.74,2.85,0,9.57,-0.001405348,-0.001970864,2.5E-007
"2017-12-16 02:15:00",15424,"CKVY",12.61,24.09,24.1,24.22,24.03,86.5,87.7,86.5,0.382,20.89,21.06,20.65,1.718,1.759,314.7,15.41,2.192,0,9.57,-0.0009225875,-0.001144815,2.5E-007
"2017-12-16 02:20:00",15425,"CKVY",12.61,24.16,24.14,24.28,23.97,88,88.1,86.4,0.389,20.87,21.22,20.58,1.906,1.838,291,8.63,3.288,0,9.57,-0.0009225875,-0.001144815,2.5E-007
"2017-12-16 02:25:00",15426,"CKVY",12.61,24.09,24.12,24.22,24.03,88,88.1,87.7,0.388,21.06,21.18,20.92,1.576,1.816,305,14.27,2.85,0,9.57,-0.0009225875,-0.001144815,2.5E-007
"2017-12-16 02:30:00",15427,"CKVY",12.6,24.16,24.08,24.16,23.97,86.6,88.1,86.6,0.383,20.96,21.14,20.61,1.815,1.657,40.88,12.27,2.63,0,9.57,-0.0008433943,-0.001019234,2.5E-007
"2017-12-16 02:35:00",15428,"CKVY",12.59,24.46,24.3,24.53,24.09,84,86.5,83.9,0.377,20.52,20.74,20.21,1.946,1.865,48.5,5.67,3.288,0,9.57,-0.0008433943,-0.001019234,2.5E-007
"2017-12-16 02:40:00",15429,"CKVY",12.59,24.53,24.46,24.59,24.34,83.4,84.5,83.4,0.375,20.36,20.52,20.15,2.364,2.077,17.07,9.85,3.288,0,9.57,-0.0008433943,-0.001019234,2.5E-007
"2017-12-16 02:45:00",15430,"CKVY",12.59,24.46,24.48,24.59,24.4,82.9,83.6,82.9,0.372,20.16,20.31,19.96,2.672,2.559,5.639,7.126,3.946,0,9.57,-0.0004960767,-0.000515204,2.5E-007
"2017-12-16 02:50:00",15431,"CKVY",12.58,24.71,24.53,24.77,24.4,81,82.9,81,0.367,19.86,20.09,19.63,2.92,2.772,358.4,11.1,4.603,0,9.57,-0.0004960767,-0.000515204,2.5E-007
"2017-12-16 02:55:00",15432,"CKVY",12.58,24.71,24.83,24.96,24.59,82.5,82.5,79.81,0.374,19.71,20.15,19.5,3.405,3.186,322.8,14.46,5.261,0,9.57,-0.0004960767,-0.000515204,2.5E-007
"2017-12-16 03:00:00",15433,"CKVY",12.58,24.22,24.39,24.71,24.16,85.7,85.7,82.6,0.38,20.34,20.64,20.03,3.685,3.572,294.2,10.78,5.261,0,9.58,5.245455E-005,0.0002185435,2.5E-007
"2017-12-16 03:05:00",15434,"CKVY",12.57,24.22,24.19,24.34,24.03,84.9,86.1,84.9,0.377,20.55,20.72,20.33,3.391,3.6,316.6,13.17,3.726,0,9.57,5.245455E-005,0.0002185435,2.5E-007
"2017-12-16 03:10:00",15435,"CKVY",12.57,24.65,24.48,24.71,24.22,81.5,84.9,81.4,0.368,20,20.44,19.65,3.275,3.257,346.4,11.7,5.042,0,9.57,5.245455E-005,0.0002185435,2.5E-007
"2017-12-16 03:15:00",15436,"CKVY",12.57,24.4,24.54,24.71,24.34,82.8,82.8,81.4,0.37,19.8,20.04,19.63,3.412,3.327,350.8,10.08,5.918,0,9.57,5.175174E-005,0.0002100971,2.5E-007
"2017-12-16 03:20:00",15437,"CKVY",12.57,24.46,24.43,24.53,24.22,83.5,83.5,82.8,0.374,20.04,20.19,19.84,4.062,3.679,347.8,9.63,6.576,0,9.58,5.175174E-005,0.0002100971,2.5E-007
"2017-12-16 03:25:00",15438,"CKVY",12.56,24.53,24.48,24.59,24.34,81.6,83.5,81.6,0.367,19.88,20.19,19.68,4.652,4.412,351.2,11.82,8.11,0,9.57,5.175174E-005,0.0002100971,2.5E-007
"2017-12-16 03:30:00",15439,"CKVY",12.56,24.46,24.54,24.71,24.4,81.8,81.8,80.8,0.367,19.59,19.77,19.42,5.37,4.998,355.7,8.45,8.77,0,9.58,0.000449986,0.0006949755,2.5E-007
"2017-12-16 03:35:00",15440,"CKVY",12.55,24.4,24.4,24.53,24.28,83,83.2,81.8,0.371,19.87,20.07,19.61,6.077,5.75,356.5,9.37,8.77,0,9.57,0.000449986,0.0006949755,2.5E-007
"2017-12-16 03:40:00",15441,"CKVY",12.56,24.4,24.42,24.59,24.34,83.5,83.7,82.9,0.373,20.1,20.3,19.91,6.426,6.279,354.7,8.69,9.21,0,9.57,0.000449986,0.0006949755,2.5E-007
"2017-12-16 03:45:00",15442,"CKVY",12.54,24.71,24.58,24.71,24.34,82.5,83.9,82.1,0.373,20.13,20.38,19.92,6.516,6.375,337.7,7.466,9.43,0,9.58,0.0007954314,0.001064849,2.5E-007
"2017-12-16 03:50:00",15443,"CKVY",12.53,24.71,24.71,24.84,24.53,82,82.5,81.2,0.372,19.91,20.11,19.72,6.621,6.607,329.4,7.053,9.43,0,9.58,0.0007954314,0.001064849,2.5E-007
"2017-12-16 03:55:00",15444,"CKVY",12.54,24.77,24.69,24.84,24.59,82.4,82.6,82,0.374,20.07,20.22,19.87,6.686,6.619,333.4,7.871,9.64,0,9.57,0.0007954314,0.001064849,2.5E-007
"2017-12-16 04:00:00",15445,"CKVY",12.53,24.84,24.81,24.96,24.65,82.4,82.8,82.1,0.375,20.23,20.36,20.08,6.59,6.74,340.4,7.957,8.33,0,9.57,0.0009754205,0.001268043,2.5E-007
"2017-12-16 04:05:00",15446,"CKVY",12.53,24.9,24.87,24.96,24.71,83.1,83.1,82.3,0.379,20.34,20.57,20.18,6.457,6.512,330.8,9.24,9.21,0,9.58,0.0009754205,0.001268043,2.5E-007
"2017-12-16 04:10:00",15447,"CKVY",12.53,25.08,25.01,25.21,24.77,82.5,83.2,82.5,0.379,20.53,20.7,20.34,6.113,6.316,315.8,8.93,7.891,0,9.58,0.0009754205,0.001268043,2.5E-007
"2017-12-16 04:15:00",15448,"CKVY",12.53,25.21,25.13,25.27,25.02,81.8,82.5,81.5,0.378,20.43,20.6,20.23,5.941,6.005,319.4,10.43,8.33,0,9.58,0.0008828821,0.001169453,2.5E-007
"2017-12-16 04:20:00",15449,"CKVY",12.52,25.45,25.27,25.52,25.08,80.3,82,80.2,0.375,20.37,20.54,20.16,5.518,5.728,337.3,8.67,6.795,0,9.58,0.0008828821,0.001169453,2.5E-007
"2017-12-16 04:25:00",15450,"CKVY",12.52,26.2,25.92,26.38,25.39,76.78,80.4,76.37,0.37,20.02,20.38,19.72,5.527,5.493,350.4,15.42,8.11,0,9.58,0.0008828821,0.001169453,2.5E-007
"2017-12-16 04:30:00",15451,"CKVY",12.53,25.76,25.86,26.26,25.58,79.88,79.91,76.71,0.378,20.27,20.47,19.84,5.422,5.489,336.7,12.48,7.672,0,9.58,0.001041124,0.001394421,2.5E-007
"2017-12-16 04:35:00",15452,"CKVY",12.5,26.69,26.19,26.75,25.64,77.47,80,77.47,0.381,20.45,20.68,20.19,5.918,5.687,342.8,7.959,10.08,0,9.58,0.001041124,0.001394421,2.5E-007
"2017-12-16 04:40:00",15453,"CKVY",12.52,26.57,26.79,26.94,26.51,80.9,81,77.4,0.396,21.04,21.59,20.58,5.877,5.932,332.3,11.26,8.55,0,9.58,0.001041124,0.001394421,2.5E-007
"2017-12-16 04:45:00",15454,"CKVY",12.52,25.51,25.95,26.63,25.45,86.2,86.2,81,0.404,21.75,22.03,21.46,5.653,5.755,316.2,8.17,6.795,0,9.58,0.001035569,0.001381821,2.5E-007
"2017-12-16 04:50:00",15455,"CKVY",12.5,25.58,25.56,25.7,25.33,85.3,86.3,85,0.4,21.85,22.05,21.66,5.242,5.427,329.5,7.092,7.453,0,9.58,0.001035569,0.001381821,2.5E-007
"2017-12-16 04:55:00",15456,"CKVY",12.49,25.95,25.72,25.95,25.51,86,86,85.3,0.41,22.05,22.34,21.72,4.512,4.86,324.7,22.42,5.48,0,9.58,0.001035569,0.001381821,2.5E-007
"2017-12-16 05:00:00",15457,"CKVY",12.51,25.76,25.8,25.95,25.69,87.2,87.2,86,0.412,22.38,22.55,22.18,4.214,4.366,350.6,9.8,5.699,0,9.58,0.0002790578,0.0004677023,2.5E-007
"2017-12-16 05:05:00",15458,"CKVY",12.51,25.69,25.71,25.82,25.57,88.6,88.6,87.2,0.418,22.59,22.79,22.38,3.46,3.835,359.3,11.7,4.165,0,9.58,0.0002790578,0.0004677023,2.5E-007
"2017-12-16 05:10:00",15459,"CKVY",12.51,25.51,25.55,25.69,25.32,89.9,89.9,88.6,0.421,22.85,23.03,22.65,3.389,3.41,348.1,6.7,4.165,0,9.58,0.0002790578,0.0004677023,2.5E-007
"2017-12-16 05:15:00",15460,"CKVY",12.5,25.32,25.43,25.57,25.32,90.8,90.9,89.9,0.422,22.97,23.15,22.77,3.033,3.264,340.5,11.92,4.384,0,9.58,-0.0003224579,-0.0002810699,2.5E-007
"2017-12-16 05:20:00",15461,"CKVY",12.5,25.32,25.35,25.44,25.2,91.7,91.8,90.8,0.426,23.14,23.34,22.93,2.602,2.811,310.9,10.75,3.069,0,9.58,-0.0003224579,-0.0002810699,2.5E-007
"2017-12-16 05:25:00",15462,"CKVY",12.5,25.07,25.12,25.32,24.95,91.5,91.8,91.4,0.421,23.02,23.26,22.83,2.45,2.521,292.9,5.851,3.288,0,9.58,-0.0003224579,-0.0002810699,2.5E-007
"2017-12-16 05:30:00",15463,"CKVY",12.49,25.2,25.1,25.26,24.95,92.2,92.3,91.4,0.426,23.06,23.33,22.81,2.114,2.269,294.4,10.72,2.85,0,9.58,-0.0007717456,-0.0008923677,2.5E-007
"2017-12-16 05:35:00",15464,"CKVY",12.5,25.38,25.28,25.44,25.01,92.8,92.8,92.2,0.432,23.43,23.65,23.15,2.064,2.065,291.1,8.44,2.63,0,9.58,-0.0007717456,-0.0008923677,2.5E-007
"2017-12-16 05:40:00",15465,"CKVY",12.49,25.57,25.53,25.69,25.32,93,93,92.6,0.437,23.73,23.94,23.52,1.866,2.021,284.1,7.526,2.85,0,9.58,-0.0007717456,-0.0008923677,2.5E-007
"2017-12-16 05:45:00",15466,"CKVY",12.5,25.57,25.59,25.69,25.44,94,94,93,0.441,23.99,24.19,23.79,1.302,1.571,296,17.55,0.877,0,9.58,-0.001081823,-0.001353147,2.5E-007
"2017-12-16 05:50:00",15467,"CKVY",12.5,25.81,25.69,25.88,25.51,94.5,94.5,94,0.448,24.25,24.51,24.04,0.924,1.119,298.6,17.5,1.534,0,9.58,-0.001081823,-0.001353147,2.5E-007
"2017-12-16 05:55:00",15468,"CKVY",12.49,25.81,25.87,26,25.75,94.8,94.8,94.4,0.449,24.53,24.69,24.37,0.648,0.73,258.8,7.228,1.534,0,9.58,-0.001081823,-0.001353147,2.5E-007
"2017-12-16 06:00:00",15469,"CKVY",12.49,25.81,25.85,26,25.75,95.7,95.7,94.8,0.454,24.66,24.87,24.47,0.904,0.767,243.1,1.906,1.534,0,9.58,-0.001590007,-0.002229149,2.5E-007
"2017-12-16 06:05:00",15470,"CKVY",12.49,25.94,25.88,25.94,25.69,96.6,96.6,95.6,0.46,24.93,25.1,24.72,0.971,0.933,258.4,7.186,1.534,0,9.59,-0.001590007,-0.002229149,2.5E-007
"2017-12-16 06:10:00",15471,"CKVY",12.49,26,25.98,26.12,25.82,97.2,97.3,96.5,0.464,25.22,25.44,24.95,1.08,1.04,258.1,6.602,1.973,0,9.59,-0.001590007,-0.002229149,2.5E-007
"2017-12-16 06:15:00",15472,"CKVY",12.49,26.06,26.04,26.12,25.94,97.8,97.9,97.2,0.469,25.44,25.58,25.26,1.065,1.084,257.5,1.707,1.315,0,9.59,-0.001592233,-0.002206268,2.5E-007
"2017-12-16 06:20:00",15473,"CKVY",12.49,26.06,26.06,26.19,25.94,98.2,98.3,97.8,0.47,25.59,25.74,25.42,0.862,0.999,255.1,1.189,0.877,0,9.59,-0.001592233,-0.002206268,2.5E-007
"2017-12-16 06:25:00",15474,"CKVY",12.49,26.12,26.03,26.19,25.94,98.4,98.5,98.2,0.473,25.63,25.81,25.52,0.383,0.616,289.4,11.78,0,0,9.59,-0.001592233,-0.002206268,2.5E-007
"2017-12-16 06:30:00",15475,"CKVY",12.49,26.12,26.07,26.19,25.94,98.9,98.9,98.4,0.475,25.73,25.9,25.57,0.239,0.254,261.1,5.77,1.315,0,9.59,-0.001797084,-0.002615233,2.5E-007
"2017-12-16 06:35:00",15476,"CKVY",12.49,26.19,26.14,26.31,26.06,99.1,99.2,98.8,0.477,25.91,26.1,25.78,0.312,0.293,243.6,3.291,1.315,0,9.59,-0.001797084,-0.002615233,2.5E-007
"2017-12-16 06:40:00",15477,"CKVY",12.47,26.06,26.1,26.19,26,99.2,99.2,99.1,0.475,25.9,26,25.78,0.346,0.315,237.3,3.028,0.877,0,9.59,-0.001797084,-0.002615233,2.5E-007
"2017-12-16 06:45:00",15478,"CKVY",12.49,26.12,26.13,26.31,25.94,99.5,99.5,99.2,0.478,25.97,26.16,25.75,0.427,0.42,221,8.28,1.096,0,9.59,-0.001936101,-0.002930186,2.5E-007
"2017-12-16 06:50:00",15479,"CKVY",12.49,26.31,26.2,26.31,26,99.8,99.8,99.5,0.483,26.11,26.26,25.89,0.631,0.479,214.3,3.36,1.534,0,9.6,-0.001936101,-0.002930186,2.5E-007
"2017-12-16 06:55:00",15480,"CKVY",12.49,26.25,26.26,26.37,26.12,99.9,100,99.8,0.482,26.23,26.35,26.1,0.721,0.726,217.5,0.237,1.315,0,9.6,-0.001936101,-0.002930186,2.5E-007
"2017-12-16 07:00:00",15481,"CKVY",12.49,26.19,26.24,26.37,26.12,99.8,100,99.8,0.481,26.22,26.36,26.07,0.509,0.622,204,17.46,0,0,9.6,-0.001837518,-0.002684648,2.5E-007
"2017-12-16 07:05:00",15482,"CKVY",12.48,26.12,26.13,26.25,25.94,99.8,99.8,99.7,0.479,26.07,26.19,25.87,0.287,0.358,122.6,12.57,1.534,0,9.6,-0.001837518,-0.002684648,2.5E-007
"2017-12-16 07:10:00",15483,"CKVY",12.48,26,26.02,26.19,25.82,99.9,99.9,99.7,0.478,25.97,26.14,25.75,0.584,0.384,116.1,11.22,1.754,0,9.6,-0.001837518,-0.002684648,2.5E-007
"2017-12-16 07:15:00",15484,"CKVY",12.48,25.94,25.85,26,25.69,100.1,100.1,99.8,0.477,25.84,25.98,25.67,1.261,0.889,137.2,2.348,2.85,0,9.6,-0.001853805,-0.002730723,2.5E-007
"2017-12-16 07:20:00",15485,"CKVY",12.48,25.81,25.85,25.94,25.69,100.1,100.2,100,0.475,25.88,25.98,25.7,1.89,1.644,135,3.116,3.069,0,9.6,-0.001853805,-0.002730723,2.5E-007
"2017-12-16 07:25:00",15486,"CKVY",12.48,25.69,25.73,25.81,25.57,100.1,100.2,100,0.472,25.75,25.86,25.6,1.936,1.931,122,9.57,2.192,0,9.6,-0.001853805,-0.002730723,2.5E-007
"2017-12-16 07:30:00",15487,"CKVY",12.49,25.57,25.65,25.81,25.51,100.1,100.2,100.1,0.47,25.67,25.85,25.53,1.883,1.942,91.9,7.468,2.192,0.02129983,9.6,-0.001452194,-0.001890563,4.281203E-007
"2017-12-16 07:35:00",15488,"CKVY",12.49,25.69,25.66,25.82,25.44,100.2,100.2,100,0.473,25.68,25.85,25.46,1.779,1.804,74.69,5.521,2.63,0.1274851,9.6,-0.001452194,-0.001890563,4.281203E-007
"2017-12-16 07:40:00",15489,"CKVY",12.48,25.81,25.7,25.82,25.57,100.1,100.2,100.1,0.475,25.73,25.85,25.6,1.882,1.831,68.64,5.377,2.192,0.3423011,9.6,-0.001452194,-0.001890563,4.281203E-007
"2017-12-16 07:45:00",15490,"CKVY",12.48,25.81,25.8,25.94,25.69,100.1,100.2,100.1,0.475,25.82,25.98,25.7,1.69,1.799,76.61,5.307,1.754,0.6783688,9.6,-0.001426294,-0.001860335,0.002320665
"2017-12-16 07:50:00",15491,"CKVY",12.48,25.88,25.85,25.94,25.69,100.2,100.2,100,0.476,25.87,25.98,25.72,1.424,1.57,89.4,2.069,1.754,1.095654,9.6,-0.001426294,-0.001860335,0.002320665
"2017-12-16 07:55:00",15492,"CKVY",12.47,26,25.93,26.06,25.81,100.1,100.2,100.1,0.478,25.95,26.09,25.83,1.237,1.32,90.4,0.098,1.534,1.552439,9.6,-0.001426294,-0.001860335,0.002320665
"2017-12-16 08:00:00",15493,"CKVY",12.48,26.19,26.08,26.25,25.94,100.1,100.2,100.1,0.482,26.11,26.27,25.95,0.955,1.122,87.8,1.007,1.096,2.001795,9.6,0.0003152782,0.0003312241,0.009061693
"2017-12-16 08:05:00",15494,"CKVY",12.47,26.19,26.19,26.31,26,100.1,100.2,100,0.482,26.21,26.35,26,0.533,0.737,87.3,0.1,0,2.49289,9.6,0.0003152782,0.0003312241,0.009061693
"2017-12-16 08:10:00",15495,"CKVY",12.47,26.19,26.13,26.25,25.94,100.1,100.2,100,0.482,26.15,26.28,25.94,0.426,0.45,332.5,43.76,1.534,3.46303,9.6,0.0003152782,0.0003312241,0.009061693
"2017-12-16 08:15:00",15496,"CKVY",12.48,26.19,26.21,26.31,26.06,100.1,100.2,100.1,0.482,26.23,26.35,26.08,0.581,0.479,309.2,9.36,1.534,5.669115,9.6,0.0002461801,0.000260666,0.02117236
"2017-12-16 08:20:00",15497,"CKVY",12.48,26.25,26.26,26.31,26.12,100.1,100.2,100,0.483,26.28,26.35,26.15,1.092,0.827,329.9,5.743,1.973,8.312028,9.6,0.0002461801,0.000260666,0.02117236
"2017-12-16 08:25:00",15498,"CKVY",12.48,26.56,26.42,26.56,26.19,100.1,100.2,100.1,0.49,26.44,26.6,26.22,0.969,1.111,349.2,4.599,1.754,12.51366,9.6,0.0002461801,0.000260666,0.02117236
"2017-12-16 08:30:00",15499,"CKVY",12.49,26.62,26.64,26.8,26.49,100.1,100.2,100.1,0.491,26.67,26.82,26.51,0.817,0.851,354.8,10.36,1.096,17.77,9.6,-7.637248E-006,-1.121547E-005,0.04424948
"2017-12-16 08:35:00",15500,"CKVY",12.5,26.87,26.8,26.93,26.62,100.1,100.2,100.1,0.496,26.83,26.96,26.63,0.869,0.796,5.914,8.38,3.288,24.29226,9.6,-7.637248E-006,-1.121547E-005,0.04424948
"2017-12-16 08:40:00",15501,"CKVY",12.49,26.93,26.95,27.11,26.74,100,100.2,100,0.496,26.97,27.13,26.76,1.333,1.068,4.663,10.3,2.85,31.42286,9.61,-7.637248E-006,-1.121547E-005,0.04424948
"2017-12-16 08:45:00",15502,"CKVY",12.52,27.24,27.16,27.36,26.93,99.7,100,99.7,0.501,27.13,27.3,26.92,1.775,1.579,351.9,9.62,2.63,41.17282,9.61,0.0007192189,0.0007646611,0.07470338
"2017-12-16 08:50:00",15503,"CKVY",12.55,27.3,27.29,27.42,27.11,99.2,99.7,99.1,0.5,27.15,27.25,26.99,2.001,1.933,350.9,11.64,3.507,56.00755,9.61,0.0007192189,0.0007646611,0.07470338
"2017-12-16 08:55:00",15504,"CKVY",12.56,27.73,27.58,27.79,27.3,99,99.2,98.9,0.508,27.35,27.59,27.08,1.971,1.978,346,11.88,2.63,78.1305,9.61,0.0007192189,0.0007646611,0.07470338
"2017-12-16 09:00:00",15505,"CKVY",12.59,27.67,27.78,27.92,27.61,98.3,99,98.2,0.503,27.45,27.65,27.25,2.119,2.026,354,10.12,3.507,99.76901,9.61,0.002389194,0.002589127,0.1070969
"2017-12-16 09:05:00",15506,"CKVY",12.63,27.98,27.86,28.04,27.67,97.8,98.3,97.7,0.507,27.36,27.52,27.14,2.293,2.222,352.2,11.85,3.946,118.7171,9.62,0.002389194,0.002589127,0.1070969
"2017-12-16 09:10:00",15507,"CKVY",12.66,28.04,28.08,28.29,27.92,97.1,97.9,97.1,0.505,27.5,27.71,27.2,2.754,2.492,354.3,12.75,4.822,132.0229,9.62,0.002389194,0.002589127,0.1070969
"2017-12-16 09:15:00",15508,"CKVY",12.7,28.1,27.97,28.16,27.79,96.6,97.2,96.5,0.504,27.17,27.38,26.94,3.324,3.068,0.659,8.64,5.261,143.4606,9.62,0.005656464,0.006177722,0.1398038
"2017-12-16 09:20:00",15509,"CKVY",12.74,28.29,28.17,28.35,27.92,96.3,96.7,96.2,0.505,27.31,27.48,27.05,3.583,3.469,350.3,8.24,5.042,152.7952,9.62,0.005656464,0.006177722,0.1398038
"2017-12-16 09:25:00",15510,"CKVY",12.77,28.23,28.2,28.35,28.04,95.9,96.3,95.8,0.502,27.22,27.43,27,3.696,3.664,354.8,10.92,5.48,158.8642,9.62,0.005656464,0.006177722,0.1398038
"2017-12-16 09:30:00",15511,"CKVY",12.76,28.22,28.17,28.41,28.04,96,96,95.5,0.503,27.12,27.41,26.93,3.221,3.466,344.1,9.66,3.726,154.187,9.62,0.007715169,0.008525513,0.1718648
"2017-12-16 09:35:00",15512,"CKVY",12.8,28.53,28.41,28.53,28.22,95.7,96.3,95.4,0.508,27.4,27.62,27.16,2.948,3.047,351,12.54,4.165,143.6299,9.62,0.007715169,0.008525513,0.1718648
"2017-12-16 09:40:00",15513,"CKVY",12.88,28.65,28.6,28.78,28.41,95,95.9,94.8,0.506,27.45,27.75,27.12,2.952,2.919,357.8,12.05,4.822,143.6448,9.62,0.007715169,0.008525513,0.1718648
"2017-12-16 09:45:00",15514,"CKVY",13,28.78,28.6,28.78,28.41,94.9,95,94.6,0.509,27.3,27.51,27.13,3.275,3.124,358,9.67,4.603,162.9064,9.63,0.01048504,0.01149001,0.2025354
"2017-12-16 09:50:00",15515,"CKVY",13.06,28.78,28.79,29.03,28.53,94.8,95.3,94.4,0.508,27.48,27.78,27.14,3.352,3.331,352.4,13.39,4.603,186.466,9.63,0.01048504,0.01149001,0.2025354
"2017-12-16 09:55:00",15516,"CKVY",13.09,28.65,28.72,28.9,28.53,94.9,95.3,94.7,0.506,27.48,27.69,27.29,3.131,3.263,10.97,11.62,3.946,183.6789,9.63,0.01048504,0.01149001,0.2025354
"2017-12-16 10:00:00",15517,"CKVY",13.09,28.9,28.69,28.9,28.53,95.9,95.9,94.8,0.517,27.52,27.89,27.22,2.81,2.932,0.13,9.68,3.507,160.4491,9.63,0.01019617,0.01122541,0.2314725
"2017-12-16 10:05:00",15518,"CKVY",13.07,28.9,28.8,28.96,28.59,95.7,96.1,95.5,0.515,27.76,27.92,27.53,2.499,2.712,23.87,12.51,3.507,130.9353,9.63,0.01019617,0.01122541,0.2314725
"2017-12-16 10:10:00",15519,"CKVY",13.11,28.96,28.99,29.14,28.77,94.5,95.7,94.5,0.51,27.8,28.02,27.44,1.977,2.239,33.4,15.37,2.192,118.5939,9.63,0.01019617,0.01122541,0.2314725
"2017-12-16 10:15:00",15520,"CKVY",13.18,29.27,29.16,29.33,28.96,93.6,94.8,93.5,0.511,27.75,28.03,27.45,1.756,1.893,0.683,20.05,2.63,127.2208,9.63,0.01078441,0.01176018,0.2582697
"2017-12-16 10:20:00",15521,"CKVY",13.28,29.39,29.34,29.51,29.14,92.8,93.6,92.4,0.51,27.53,27.74,27.3,1.648,1.616,334.2,9.3,3.726,149.5602,9.63,0.01078441,0.01176018,0.2582697
"2017-12-16 10:25:00",15522,"CKVY",13.4,29.39,29.34,29.51,29.2,92.3,93.1,92.1,0.507,27.43,27.75,27.19,2.145,1.929,343.4,7.939,3.507,172.0518,9.63,0.01078441,0.01176018,0.2582697
"2017-12-16 10:30:00",15523,"CKVY",13.56,29.57,29.46,29.63,29.33,93.5,93.7,92.4,0.518,27.63,27.98,27.38,2.543,2.335,353.5,16.16,4.384,190.4361,9.63,0.0153558,0.01672201,0.2829615
"2017-12-16 10:35:00",15524,"CKVY",13.63,29.38,29.46,29.63,29.26,91.8,93.6,91.7,0.504,27.56,27.94,27.13,2.869,2.722,360,6.59,3.726,203.3556,9.63,0.0153558,0.01672201,0.2829615
"2017-12-16 10:40:00",15525,"CKVY",13.72,29.5,29.39,29.5,29.26,93,93.1,91.4,0.513,27.4,27.74,27.08,3.209,3.002,347.7,10.34,5.699,207.9384,9.63,0.0153558,0.01672201,0.2829615
"2017-12-16 10:45:00",15526,"CKVY",14.01,29.38,29.41,29.56,29.25,93.2,93.5,92.9,0.512,27.68,27.9,27.45,3.801,3.484,358.4,11.87,6.357,206.622,9.63,0.01595446,0.01753072,0.3050223
"2017-12-16 10:50:00",15527,"CKVY",13.92,29.5,29.47,29.63,29.32,93.4,93.7,93.1,0.516,27.8,28.05,27.59,4.346,4.083,356.7,9.72,6.576,210.8018,9.63,0.01595446,0.01753072,0.3050223
"2017-12-16 10:55:00",15528,"CKVY",13.85,29.56,29.55,29.75,29.38,93.4,93.5,92.9,0.517,27.84,28.09,27.65,4.82,4.566,347.1,14.57,7.014,218.1071,9.63,0.01595446,0.01753072,0.3050223
"2017-12-16 11:00:00",15529,"CKVY",13.78,29.38,29.6,29.87,29.32,93.8,94.8,93.5,0.515,28.09,28.57,27.69,4.786,4.743,356.5,11.55,7.672,217.809,9.63,0.01569351,0.01733997,0.3242168
"2017-12-16 11:05:00",15530,"CKVY",13.8,29.81,29.56,29.81,29.32,93.9,94.4,93.1,0.525,27.97,28.34,27.59,5.126,4.926,353.3,11.02,7.891,209.1108,9.63,0.01569351,0.01733997,0.3242168
"2017-12-16 11:10:00",15531,"CKVY",13.76,29.75,29.65,29.87,29.44,94,94.1,93.3,0.524,28.04,28.27,27.77,5.285,5.221,2.218,13.12,8.11,224.0774,9.63,0.01569351,0.01733997,0.3242168
"2017-12-16 11:15:00",15532,"CKVY",13.74,29.74,29.58,29.75,29.38,92.9,94,92.8,0.518,27.87,28.24,27.65,5.614,5.547,7.93,11.43,7.672,240.7679,9.63,0.01835237,0.02024007,0.340731
"2017-12-16 11:20:00",15533,"CKVY",13.7,29.86,29.81,30.11,29.56,92.1,93.3,92,0.516,27.93,28.41,27.54,5.646,5.636,9.83,12.43,8.33,266.1251,9.63,0.01835237,0.02024007,0.340731
"2017-12-16 11:25:00",15534,"CKVY",13.7,29.86,29.76,29.99,29.43,92.4,92.4,91.5,0.517,27.69,27.96,27.26,5.913,5.799,6.962,11.47,8.99,270.4128,9.63,0.01835237,0.02024007,0.340731
"2017-12-16 11:30:00",15535,"CKVY",13.69,29.98,30.08,30.48,29.74,90.8,92.8,90.8,0.511,28.1,28.62,27.63,5.805,5.821,6.6,12.39,8.11,280.6173,9.63,0.0201226,0.0223417,0.3543582
"2017-12-16 11:35:00",15536,"CKVY",13.69,29.98,29.99,30.23,29.74,91.6,91.6,90.3,0.515,27.66,28.02,27.26,5.971,5.888,5.987,11.62,8.33,280.9918,9.63,0.0201226,0.0223417,0.3543582
"2017-12-16 11:40:00",15537,"CKVY",13.7,30.36,30.06,30.48,29.8,91.5,91.9,90.8,0.523,27.87,28.39,27.45,5.316,5.681,14.17,14.36,7.014,266.5272,9.63,0.0201226,0.0223417,0.3543582
"2017-12-16 11:45:00",15538,"CKVY",13.7,30.6,30.41,30.6,30.23,90.7,91.6,89,0.523,27.91,28.46,27.37,5.064,5.287,5.35,11.08,6.795,243.3734,9.63,0.01780407,0.02006138,0.3649796
"2017-12-16 11:50:00",15539,"CKVY",13.71,30.85,30.76,31.04,30.48,89.7,91.3,89.4,0.523,28.26,28.8,27.93,4.364,4.644,5.175,20.65,7.453,225.4771,9.63,0.01780407,0.02006138,0.3649796
"2017-12-16 11:55:00",15540,"CKVY",13.71,31.22,30.97,31.28,30.6,89.1,91,88.8,0.528,28.35,28.85,27.7,4.492,4.449,350,11.8,7.891,227.8306,9.63,0.01780407,0.02006138,0.3649796
"2017-12-16 12:00:00",15541,"CKVY",13.72,30.97,30.88,31.22,30.73,86.2,89,84.8,0.505,27.12,28.37,26.71,5.539,4.962,338.6,12.17,11.4,233.3992,9.63,0.01953175,0.02203727,0.372396
"2017-12-16 12:05:00",15542,"CKVY",13.72,30.73,30.9,31.16,30.6,85.1,86.3,84.5,0.494,26.97,27.53,26.63,6.802,6.235,340.9,9.8,10.74,243.7121,9.63,0.01953175,0.02203727,0.372396
"2017-12-16 12:10:00",15543,"CKVY",13.74,30.6,30.61,30.73,30.42,86,86.9,85.1,0.497,26.9,27.3,26.62,7.693,7.23,334.9,8.75,9.64,238.2044,9.63,0.01953175,0.02203727,0.372396
"2017-12-16 12:15:00",15544,"CKVY",13.72,31.34,31.16,31.59,30.54,82.6,87,82.6,0.492,27.36,27.72,26.67,7.635,7.532,328.1,12.26,12.06,244.5422,9.63,0.02054825,0.02402631,0.3772011
"2017-12-16 12:20:00",15545,"CKVY",13.72,31.47,31.81,32.15,31.16,79.79,85.3,79.75,0.477,27.29,28.08,25.95,7.618,7.579,318.3,13.99,11.4,267.571,9.63,0.02054825,0.02402631,0.3772011
"2017-12-16 12:25:00",15546,"CKVY",13.7,31.53,31.72,32.02,31.47,79.51,82.8,79.24,0.477,26.4,27.4,25.86,7.864,7.731,316.6,14.34,11.84,305.4894,9.63,0.02054825,0.02402631,0.3772011
"2017-12-16 12:30:00",15547,"CKVY",13.71,32.21,31.84,32.33,31.47,81.3,81.3,79,0.501,26.42,27.17,25.83,8,8.07,317.2,11.33,10.96,328.3118,9.63,0.02620802,0.03099775,0.3785693
"2017-12-16 12:35:00",15548,"CKVY",13.71,32.33,32.42,32.95,32.02,81.2,82.3,78.86,0.503,27.12,28.15,26.32,8.05,8.14,300.8,12.13,11.62,355.0609,9.63,0.02620802,0.03099775,0.3785693
"2017-12-16 12:40:00",15549,"CKVY",13.72,32.15,32.39,32.7,32.09,77.04,81.1,77.04,0.473,26.76,27.34,25.73,8.09,8.01,305.2,9.28,11.62,339.2375,9.63,0.02620802,0.03099775,0.3785693
"2017-12-16 12:45:00",15550,"CKVY",13.72,32.45,32.47,32.83,32.09,76.93,79.92,76.38,0.479,26.29,26.99,25.81,8.37,8.15,301.9,10.92,13.37,331.477,9.63,0.02562438,0.03089194,0.3765356
"2017-12-16 12:50:00",15551,"CKVY",13.73,32.7,32.58,32.95,32.33,78.34,78.34,74.35,0.492,26.02,26.71,25.16,8.93,8.67,310.8,9.77,14.25,300.5758,9.63,0.02562438,0.03089194,0.3765356
"2017-12-16 12:55:00",15552,"CKVY",13.73,32.57,32.55,32.82,32.2,76.24,78.61,74.52,0.476,26.01,26.84,25.04,8.83,8.95,307.5,11.36,12.71,308.0233,9.63,0.02562438,0.03089194,0.3765356
"2017-12-16 13:00:00",15553,"CKVY",13.73,32.38,32.35,32.57,32.2,75.69,77.54,75.34,0.469,25.73,26.21,25.29,8.81,8.88,310,11.37,12.93,308.6853,9.63,0.02574261,0.03179164,0.371789
"2017-12-16 13:05:00",15554,"CKVY",13.73,32.51,32.37,32.57,32.14,74.11,76.48,73.49,0.462,25.43,25.91,24.64,8.82,8.8,321.2,11.41,14.03,309.0704,9.63,0.02574261,0.03179164,0.371789
"2017-12-16 13:10:00",15555,"CKVY",13.74,32.07,32.18,32.51,32.01,73.15,74.73,72.8,0.448,24.7,25.25,24.35,9.1,9.01,324.7,11.18,13.59,312.2272,9.63,0.02574261,0.03179164,0.371789
"2017-12-16 13:15:00",15556,"CKVY",13.74,32.07,32.12,32.45,31.83,72.7,75.07,72.25,0.445,24.63,25.37,24.15,8.53,8.75,326.5,12.66,10.74,307.1397,9.63,0.02578425,0.03225651,0.3639833
"2017-12-16 13:20:00",15557,"CKVY",13.74,32.63,32.49,32.88,32.01,73.7,76.51,72.49,0.462,25.28,26.25,24.25,7.877,8.15,322.7,14,10.96,295.2487,9.63,0.02578425,0.03225651,0.3639833
"2017-12-16 13:25:00",15558,"CKVY",13.75,32.75,32.44,32.82,32.14,75.82,75.96,71.98,0.477,25.17,26.07,24.22,7.664,7.713,331.2,12.21,12.49,283.0121,9.63,0.02578425,0.03225651,0.3639833
"2017-12-16 13:30:00",15559,"CKVY",13.75,32.32,32.52,32.82,32.32,75.14,77.71,72.73,0.465,25.63,26.43,24.58,8.48,8.13,324.7,12.24,14.03,278.4389,9.63,0.02413898,0.03012647,0.3523147
"2017-12-16 13:35:00",15560,"CKVY",13.75,32.26,32.33,32.69,32.07,76.24,78.81,74.73,0.471,25.83,26.76,25.16,9.4,8.86,315.3,12.8,15.56,273.3259,9.63,0.02413898,0.03012647,0.3523147
"2017-12-16 13:40:00",15561,"CKVY",13.75,32.69,32.32,32.69,32.07,77.2,77.54,73.42,0.485,25.52,26.4,24.86,10.28,9.97,311.1,10.53,16.22,289.7144,9.63,0.02413898,0.03012647,0.3523147
"2017-12-16 13:45:00",15562,"CKVY",13.75,31.83,32.34,32.69,31.83,75.03,77.16,74.45,0.455,25.49,26.34,24.77,10.82,10.42,315.2,17,16.44,304.1487,9.63,0.02464983,0.03100134,0.3377346
"2017-12-16 13:50:00",15563,"CKVY",13.76,31.58,31.58,31.89,31.33,77.13,77.23,74.76,0.463,24.87,25.34,24.49,11.28,11.23,301.1,9.79,16.44,293.8229,9.63,0.02464983,0.03100134,0.3377346
"2017-12-16 13:55:00",15564,"CKVY",13.76,31.52,31.6,31.95,31.33,76.99,78.57,74.93,0.461,25.07,26.05,24.39,11.01,10.94,302.6,9.92,16.44,255.4532,9.62,0.02464983,0.03100134,0.3377346
"2017-12-16 14:00:00",15565,"CKVY",13.77,31.83,31.56,32.01,31.21,75.55,77.88,74.66,0.458,24.93,25.82,24.22,10.7,11.05,304.2,10.91,16.44,224.0428,9.62,0.01975344,0.02607367,0.3206808
"2017-12-16 14:05:00",15566,"CKVY",13.77,31.15,31.34,31.83,31.09,75.48,76.75,74.31,0.445,24.4,25.05,24.01,10.73,10.71,306.8,9.29,16.66,220.1908,9.62,0.01975344,0.02607367,0.3206808
"2017-12-16 14:10:00",15567,"CKVY",13.79,30.84,30.92,31.27,30.71,73.9,75.72,73.63,0.431,23.78,24.49,23.3,11.44,11.13,310.9,8.74,17.32,209.5241,9.62,0.01975344,0.02607367,0.3206808
"2017-12-16 14:15:00",15568,"CKVY",13.8,30.84,31.06,31.39,30.78,74.86,76.72,73.76,0.436,24.02,24.88,23.4,11.26,11.2,301.1,13.37,15.12,199.0089,9.62,0.01855081,0.02501268,0.3008881
"2017-12-16 14:20:00",15569,"CKVY",13.81,31.21,31.13,31.46,30.84,74.76,76.89,72.94,0.442,24.21,24.93,23.19,10.72,10.92,303.4,10.56,15.78,192.8115,9.62,0.01855081,0.02501268,0.3008881
"2017-12-16 14:25:00",15570,"CKVY",13.7,30.34,30.78,31.21,30.28,75.55,76.27,73.21,0.431,23.63,24.55,23.07,10.3,10.52,295,9.88,16.66,190.5312,9.62,0.01855081,0.02501268,0.3008881
"2017-12-16 14:30:00",15571,"CKVY",13.44,29.85,30.19,30.59,29.73,74.69,76.1,73.83,0.418,23.22,23.86,22.56,10.9,10.62,296,9.42,17.97,171.223,9.62,0.01630778,0.02247818,0.2781692
"2017-12-16 14:35:00",15572,"CKVY",13.47,29.85,29.93,30.16,29.73,74.21,77.61,74.18,0.415,23.18,24,22.58,11.08,10.86,296.6,9.66,17.1,140.9736,9.62,0.01630778,0.02247818,0.2781692
"2017-12-16 14:40:00",15573,"CKVY",13.46,29.79,29.8,29.97,29.6,74.93,75.34,73.08,0.418,22.56,23.1,22.04,11.45,11.43,293.4,8.17,18.85,118.598,9.61,0.01630778,0.02247818,0.2781692
"2017-12-16 14:45:00",15574,"CKVY",13.95,29.79,29.76,29.97,29.6,73.73,77.2,73.73,0.412,23.07,23.47,22.42,10.97,11.24,295.5,9.72,15.78,112.8009,9.61,0.01403218,0.02002277,0.253079
"2017-12-16 14:50:00",15575,"CKVY",13.61,29.54,29.8,30.1,29.48,73.83,76.27,73.42,0.408,22.7,23.47,22.08,11.02,11.06,298.9,10.08,16.22,119.1412,9.61,0.01403218,0.02002277,0.253079
"2017-12-16 14:55:00",15576,"CKVY",13.48,29.48,29.57,29.85,29.35,77.34,77.34,73.49,0.426,22.66,23.39,22.06,10.54,10.68,302.1,9.63,16.88,119.0367,9.61,0.01403218,0.02002277,0.253079
"2017-12-16 15:00:00",15577,"CKVY",13.42,28.86,28.99,29.73,28.61,79.29,79.29,77.2,0.426,23.03,23.69,22.61,10.83,10.76,294.7,9.51,17.32,118.3322,9.61,0.01311238,0.01875707,0.2254532
"2017-12-16 15:05:00",15578,"CKVY",13.41,29.11,29.05,29.23,28.8,78.88,79.88,77.64,0.428,23.28,23.73,22.84,10.18,10.55,300.8,9.78,13.59,110.9657,9.61,0.01311238,0.01875707,0.2254532
"2017-12-16 15:10:00",15579,"CKVY",13.38,29.11,29,29.23,28.8,79.26,80.3,78.23,0.43,23.37,23.72,22.95,9.72,9.97,311.7,10.81,13.59,110.2764,9.61,0.01311238,0.01875707,0.2254532
"2017-12-16 15:15:00",15580,"CKVY",13.39,28.98,28.83,29.11,28.55,81.2,81.6,78.71,0.439,23.38,24.06,23.01,8.79,9.12,303.6,15.04,14.03,111.2022,9.61,0.01110322,0.01566762,0.195611
"2017-12-16 15:20:00",15581,"CKVY",13.42,28.62,28.57,28.98,28.31,81.9,83.2,78.95,0.436,23.5,24.29,22.69,8.87,8.97,308.5,11.71,14.91,112.2885,9.61,0.01110322,0.01566762,0.195611
"2017-12-16 15:25:00",15582,"CKVY",13.38,28,28.04,28.68,27.69,82.9,84.8,80.2,0.43,23.33,24.26,22.6,8.77,8.76,324,13.49,14.03,110.9722,9.61,0.01110322,0.01566762,0.195611
"2017-12-16 15:30:00",15583,"CKVY",13.39,28.13,28.17,28.31,28,84.3,84.9,82.9,0.44,24.04,24.33,23.5,8.58,8.8,320.2,10.27,10.96,108.558,9.61,0.008889739,0.01242076,0.1642273
"2017-12-16 15:35:00",15584,"CKVY",13.29,27.76,27.91,28.19,27.7,83.8,84.5,83.2,0.431,23.7,24.07,23.32,8.32,8.32,324.8,11.61,13.15,104.5209,9.61,0.008889739,0.01242076,0.1642273
"2017-12-16 15:40:00",15585,"CKVY",13.26,27.82,27.63,27.82,27.45,84.9,85,83,0.437,23.45,23.9,22.98,7.926,8.15,325.6,9.23,10.96,96.46432,9.61,0.008889739,0.01242076,0.1642273
"2017-12-16 15:45:00",15586,"CKVY",13.21,27.39,27.67,27.88,27.39,83.7,84.9,82.4,0.424,23.39,23.94,22.86,8.18,8.06,322.6,11.28,12.93,85.39596,9.61,0.006759069,0.009750698,0.1317726
"2017-12-16 15:50:00",15587,"CKVY",13.16,27.26,27.26,27.45,27.08,84.9,85,82.9,0.428,23.03,23.36,22.57,8,8.13,326,10.27,10.96,69.5783,9.61,0.006759069,0.009750698,0.1317726
"2017-12-16 15:55:00",15588,"CKVY",13.2,27.39,27.39,27.51,27.2,85,85.9,84.2,0.43,23.5,23.83,23.13,7.467,7.728,314.6,8.4,8.77,57.84343,9.6,0.006759069,0.009750698,0.1317726
"2017-12-16 16:00:00",15589,"CKVY",13.21,27.26,27.29,27.51,27.14,83.9,85.4,83.7,0.423,23.17,23.71,22.88,7.221,7.253,322.9,10.31,10.52,55.05394,9.6,0.005112418,0.007803933,0.09884436
"2017-12-16 16:05:00",15590,"CKVY",13.14,27.39,27.29,27.45,27.08,83.3,85.5,83.2,0.421,23.25,23.66,22.83,7.102,7.136,322.5,9.85,10.96,57.68988,9.6,0.005112418,0.007803933,0.09884436
"2017-12-16 16:10:00",15591,"CKVY",13.13,27.02,27.18,27.33,26.96,82.8,84.1,82.7,0.413,22.8,23.1,22.41,7.791,7.379,323.5,10.16,10.96,57.83289,9.6,0.005112418,0.007803933,0.09884436
"2017-12-16 16:15:00",15592,"CKVY",13.11,27.08,27.01,27.14,26.89,83.8,84.5,82.8,0.419,22.78,23.03,22.4,8.03,7.943,316.8,9.52,12.49,51.62237,9.61,0.003241472,0.005845047,0.06652027
"2017-12-16 16:20:00",15593,"CKVY",13.07,26.83,26.96,27.14,26.83,84.2,84.8,83.8,0.417,22.87,23.07,22.59,8.46,8.25,315.4,8.45,12.71,43.74933,9.6,0.003241472,0.005845047,0.06652027
"2017-12-16 16:25:00",15594,"CKVY",13.04,26.4,26.68,26.89,26.34,84.1,84.8,83.5,0.409,22.54,22.87,22.07,8.38,8.49,312.4,14.5,11.4,35.24372,9.6,0.003241472,0.005845047,0.06652027
"2017-12-16 16:30:00",15595,"CKVY",13.02,26.58,26.59,26.77,26.34,84.4,85.6,84.1,0.413,22.58,22.92,22.27,8.18,8.31,316.7,10.59,11.18,25.94045,9.6,0.002680195,0.005330778,0.03700292
"2017-12-16 16:35:00",15596,"CKVY",13,26.15,26.4,26.58,26.09,84.4,84.8,83.9,0.406,22.29,22.54,21.99,7.806,8.02,330.5,13.57,12.06,18.00102,9.6,0.002680195,0.005330778,0.03700292
"2017-12-16 16:40:00",15597,"CKVY",12.98,26.03,26.06,26.21,25.9,85.3,85.6,84.3,0.408,22.14,22.43,21.92,7.715,7.721,337.3,10.33,11.18,13.4615,9.6,0.002680195,0.005330778,0.03700292
"2017-12-16 16:45:00",15598,"CKVY",12.96,26.15,26.09,26.28,25.84,86.3,86.6,85.1,0.415,22.43,22.83,21.99,7.646,7.753,332,10.97,11.4,10.63562,9.6,0.001830113,0.004195999,0.01698585
"2017-12-16 16:50:00",15599,"CKVY",12.95,25.54,25.82,26.15,25.48,85.9,86.5,85.6,0.403,22.19,22.67,21.84,8.22,7.864,327.7,10.08,13.81,7.593162,9.6,0.001830113,0.004195999,0.01698585
"2017-12-16 16:55:00",15600,"CKVY",12.95,25.54,25.48,25.54,25.36,87.7,87.8,85.8,0.411,22.12,22.43,21.77,7.93,8.18,330.6,10.41,10.96,4.691568,9.6,0.001830113,0.004195999,0.01698585
"2017-12-16 17:00:00",15601,"CKVY",12.93,25.17,25.36,25.54,25.11,89.3,89.4,87.7,0.412,22.46,22.73,22.28,7.624,7.68,331,10.72,9.21,2.741526,9.6,0.001062686,0.001296278,0.006807558
"2017-12-16 17:05:00",15602,"CKVY",12.93,24.99,25.01,25.17,24.8,90.6,90.6,89.3,0.415,22.52,22.69,22.32,6.673,7.188,336,9.13,8.99,1.894346,9.6,0.001062686,0.001296278,0.006807558
"2017-12-16 17:10:00",15603,"CKVY",12.93,25.05,25.02,25.17,24.93,91.1,91.1,90.4,0.418,22.68,22.9,22.54,6.667,6.607,330.5,10.28,10.08,1.364981,9.6,0.001062686,0.001296278,0.006807558
"2017-12-16 17:15:00",15604,"CKVY",12.92,24.86,24.89,25.05,24.8,91.4,91.4,90.6,0.416,22.63,22.82,22.45,6.983,6.872,337.7,9.93,9.86,0.9115345,9.6,0.0005611363,0.0007195266,0.001249452
"2017-12-16 17:20:00",15605,"CKVY",12.92,24.86,24.9,25.05,24.74,91.7,91.8,91.3,0.418,22.78,22.95,22.63,6.898,6.99,340.3,9.48,8.55,0.5569723,9.6,0.0005611363,0.0007195266,0.001249452
"2017-12-16 17:25:00",15606,"CKVY",12.91,24.8,24.84,24.93,24.68,91.7,92.2,91.5,0.417,22.82,22.98,22.58,6.827,6.766,334.7,7.995,9.86,0.2799098,9.6,0.0005611363,0.0007195266,0.001249452
"2017-12-16 17:30:00",15607,"CKVY",12.91,24.62,24.64,24.8,24.49,90.6,91.7,90.1,0.409,22.31,22.7,22.05,6.873,6.864,341.6,9.43,11.4,0.1129835,9.6,0.0004629116,0.0006027962,2.5E-007
"2017-12-16 17:35:00",15608,"CKVY",12.91,24.56,24.63,24.8,24.43,89.2,90.6,88.9,0.401,21.99,22.31,21.73,7.294,7.062,338.6,8.27,10.3,0.02053302,9.6,0.0004629116,0.0006027962,2.5E-007
"2017-12-16 17:40:00",15609,"CKVY",12.9,24.68,24.69,24.81,24.56,88.7,89.6,88.6,0.401,21.91,22.12,21.71,7.577,7.51,332.2,9.34,12.06,0,9.6,0.0004629116,0.0006027962,2.5E-007
"2017-12-16 17:45:00",15610,"CKVY",12.9,24.75,24.68,24.81,24.56,88.3,89.1,88.3,0.401,21.83,22.04,21.63,7.294,7.389,331.6,9.49,9.21,0,9.6,0.0007310126,0.0009161281,2.5E-007
"2017-12-16 17:50:00",15611,"CKVY",12.89,24.56,24.71,24.87,24.56,87.5,88.4,87.3,0.394,21.58,21.86,21.33,7.119,7.131,320.8,9.35,10.52,0,9.6,0.0007310126,0.0009161281,2.5E-007
"2017-12-16 17:55:00",15612,"CKVY",12.89,24.32,24.5,24.69,24.32,87.7,87.7,87.2,0.391,21.32,21.54,21.15,6.886,7.078,319.6,9.93,10.08,0,9.6,0.0007310126,0.0009161281,2.5E-007
"2017-12-16 18:00:00",15613,"CKVY",12.89,24.32,24.37,24.5,24.26,86.7,87.9,86.6,0.386,21.09,21.35,20.87,6.928,6.9,323.6,9.59,9.86,0,9.6,0.0008656993,0.001082528,2.5E-007
"2017-12-16 18:05:00",15614,"CKVY",12.88,24.13,24.19,24.38,23.95,87.1,87.1,86.6,0.385,20.84,20.99,20.65,6.534,6.788,338.4,10.16,8.33,0,9.6,0.0008656993,0.001082528,2.5E-007
"2017-12-16 18:10:00",15615,"CKVY",12.88,23.95,24.01,24.13,23.82,89.1,89.1,87,0.391,20.98,21.24,20.75,6.23,6.301,342.4,9.7,8.99,0,9.6,0.0008656993,0.001082528,2.5E-007
"2017-12-16 18:15:00",15616,"CKVY",12.88,23.7,23.82,23.95,23.7,89.5,89.7,89.1,0.389,21.18,21.3,21.07,5.86,6.071,351.1,9.41,8.55,0,9.6,0.0007187818,0.0009184501,2.5E-007
"2017-12-16 18:20:00",15617,"CKVY",12.88,23.76,23.75,23.83,23.52,88.7,89.6,88.6,0.386,21.04,21.2,20.78,5.803,5.775,352.1,9.7,8.11,0,9.6,0.0007187818,0.0009184501,2.5E-007
"2017-12-16 18:25:00",15618,"CKVY",12.87,23.52,23.66,23.83,23.46,88.5,88.7,88.3,0.381,20.77,20.98,20.56,5.78,5.817,347.4,10.3,8.11,0,9.6,0.0007187818,0.0009184501,2.5E-007
"2017-12-16 18:30:00",15619,"CKVY",12.87,23.4,23.5,23.58,23.4,87.6,88.5,87.5,0.375,20.46,20.69,20.25,6.083,5.889,347.8,9.72,9.21,0,9.6,0.0006007908,0.0007861517,2.5E-007
"2017-12-16 18:35:00",15620,"CKVY",12.87,23.46,23.39,23.58,23.21,87.2,87.8,87.2,0.375,20.25,20.4,20.07,6.2,6.132,340.6,8.86,10.08,0,9.6,0.0006007908,0.0007861517,2.5E-007
"2017-12-16 18:40:00",15621,"CKVY",12.87,23.52,23.48,23.58,23.34,86.8,87.4,86.8,0.374,20.19,20.38,20.01,6.402,6.26,345,11.14,9.43,0,9.6,0.0006007908,0.0007861517,2.5E-007
"2017-12-16 18:45:00",15622,"CKVY",12.85,23.46,23.42,23.58,23.28,86.1,87.4,86,0.37,20.08,20.27,19.84,6.37,6.407,352.6,15.14,9.43,0,9.6,0.0007779099,0.0009910981,2.5E-007
"2017-12-16 18:50:00",15623,"CKVY",12.85,23.34,23.38,23.52,23.21,86.8,86.9,85.9,0.371,19.92,20.07,19.65,6.398,6.472,359.5,11.28,8.77,0,9.6,0.0007779099,0.0009910981,2.5E-007
"2017-12-16 18:55:00",15624,"CKVY",12.85,23.27,23.36,23.46,23.21,86.5,86.8,85.6,0.369,19.86,20.08,19.67,6.714,6.565,0.581,10.34,10.96,0,9.6,0.0007779099,0.0009910981,2.5E-007
"2017-12-16 19:00:00",15625,"CKVY",12.85,23.15,23.17,23.34,23.03,86.8,87.2,86.5,0.368,19.86,20.04,19.7,7.061,6.874,8.02,10.32,10.3,0,9.6,0.000875927,0.001100128,2.5E-007
"2017-12-16 19:05:00",15626,"CKVY",12.85,23.09,23.05,23.21,22.9,86.9,87.3,86.8,0.368,19.77,19.97,19.61,7.049,7.037,0.916,9.64,8.99,0,9.6,0.000875927,0.001100128,2.5E-007
"2017-12-16 19:10:00",15627,"CKVY",12.83,22.97,23,23.15,22.84,87.8,87.8,86.8,0.37,19.77,19.96,19.55,6.574,6.802,0.606,8.7,8.99,0,9.6,0.000875927,0.001100128,2.5E-007
"2017-12-16 19:15:00",15628,"CKVY",12.83,22.84,22.87,23.03,22.78,88.7,88.7,87.8,0.371,19.96,20.13,19.78,5.904,6.236,354.2,10.49,8.55,0,9.6,0.0007765033,0.0009781086,2.5E-007
"2017-12-16 19:20:00",15629,"CKVY",12.84,22.66,22.75,22.91,22.6,88.9,89,88.6,0.369,19.94,20.06,19.81,5.508,5.675,0.575,9,7.672,0,9.6,0.0007765033,0.0009781086,2.5E-007
"2017-12-16 19:25:00",15630,"CKVY",12.83,22.47,22.59,22.72,22.47,88.4,89,88.4,0.364,19.79,19.97,19.56,5.016,5.237,355.5,7.904,6.357,0,9.6,0.0007765033,0.0009781086,2.5E-007
"2017-12-16 19:30:00",15631,"CKVY",12.84,22.29,22.43,22.6,22.29,88.5,88.7,88.3,0.362,19.55,19.72,19.4,4.802,4.942,355.8,8.01,6.795,0,9.6,0.0005029158,0.0006746376,2.5E-007
"2017-12-16 19:35:00",15632,"CKVY",12.83,22.29,22.33,22.47,22.16,88.2,88.7,88.1,0.361,19.44,19.62,19.24,4.654,4.751,352.9,7.717,6.576,0,9.6,0.0005029158,0.0006746376,2.5E-007
"2017-12-16 19:40:00",15633,"CKVY",12.83,21.98,22.13,22.35,21.92,88.7,88.7,88.1,0.358,19.24,19.4,19.06,4.644,4.672,355.8,10.17,6.138,0,9.6,0.0005029158,0.0006746376,2.5E-007
"2017-12-16 19:45:00",15634,"CKVY",12.83,21.86,22,22.23,21.79,88.8,88.8,88.4,0.357,19.17,19.42,18.95,4.466,4.578,354.5,7.836,6.357,0,9.6,0.0004266904,0.000592511,2.5E-007
"2017-12-16 19:50:00",15635,"CKVY",12.83,21.73,21.82,21.98,21.61,89.1,89.1,88.7,0.356,19.07,19.26,18.85,4.462,4.489,358.4,6.354,6.357,0,9.6,0.0004266904,0.000592511,2.5E-007
"2017-12-16 19:55:00",15636,"CKVY",12.82,21.73,21.76,21.86,21.61,89,89.3,88.9,0.356,19.03,19.18,18.87,4.46,4.472,359.2,9.49,5.699,0,9.6,0.0004266904,0.000592511,2.5E-007
"2017-12-16 20:00:00",15637,"CKVY",12.82,21.73,21.76,21.98,21.55,88.8,89,88.5,0.355,18.95,19.19,18.72,4.296,4.386,357.5,7.285,5.918,0,9.6,0.000360312,0.0005127775,2.5E-007
"2017-12-16 20:05:00",15638,"CKVY",12.82,21.73,21.67,21.86,21.48,88.6,89,88.5,0.354,18.86,19.06,18.67,4.047,4.131,1.212,7.654,5.48,0,9.6,0.000360312,0.0005127775,2.5E-007
"2017-12-16 20:10:00",15639,"CKVY",12.82,21.73,21.74,21.86,21.61,87.9,88.6,87.9,0.351,18.8,19,18.57,3.974,3.961,352.8,8.31,6.357,0,9.6,0.000360312,0.0005127775,2.5E-007
"2017-12-16 20:15:00",15640,"CKVY",12.82,21.73,21.71,21.86,21.55,87.8,87.9,87.7,0.351,18.65,18.82,18.5,4.226,4.071,351.3,9.97,6.357,0,9.6,0.000344076,0.0005012133,2.5E-007
"2017-12-16 20:20:00",15641,"CKVY",12.8,21.61,21.65,21.79,21.49,87.7,87.9,87.5,0.349,18.55,18.72,18.37,4.397,4.355,357.2,8.1,6.576,0,9.6,0.000344076,0.0005012133,2.5E-007
"2017-12-16 20:25:00",15642,"CKVY",12.81,21.68,21.6,21.74,21.43,87.4,87.8,87.3,0.348,18.5,18.64,18.31,4.589,4.506,358.2,8.75,6.795,0,9.6,0.000344076,0.0005012133,2.5E-007
"2017-12-16 20:30:00",15643,"CKVY",12.81,21.49,21.55,21.74,21.37,87.6,87.8,87.3,0.347,18.42,18.57,18.25,4.503,4.547,0.138,12.2,5.918,0,9.6,0.0004594215,0.0006370406,2.5E-007
"2017-12-16 20:35:00",15644,"CKVY",12.8,21.49,21.48,21.62,21.31,87.6,87.8,87.5,0.347,18.38,18.52,18.21,4.735,4.55,359.9,8.61,7.891,0,9.6,0.0004594215,0.0006370406,2.5E-007
"2017-12-16 20:40:00",15645,"CKVY",12.8,21.37,21.42,21.62,21.25,87.7,87.7,87.5,0.345,18.31,18.51,18.13,4.923,4.854,355.1,11.07,7.234,0,9.6,0.0004594215,0.0006370406,2.5E-007
"2017-12-16 20:45:00",15646,"CKVY",12.8,21.37,21.38,21.49,21.18,87.1,87.7,87.1,0.343,18.22,18.38,18.09,5.469,5.135,356.3,8.33,7.891,0,9.6,0.0005158525,0.0006977362,2.5E-007
"2017-12-16 20:50:00",15647,"CKVY",12.8,21.19,21.32,21.49,21.12,87.4,87.4,87,0.341,18.1,18.27,17.93,5.715,5.656,356.3,8.42,8.11,0,9.6,0.0005158525,0.0006977362,2.5E-007
"2017-12-16 20:55:00",15648,"CKVY",12.8,21.06,21.18,21.37,21,87.5,87.5,87.2,0.34,18.02,18.19,17.86,5.793,5.755,354.8,8.24,7.672,0,9.6,0.0005158525,0.0006977362,2.5E-007
"2017-12-16 21:00:00",15649,"CKVY",12.8,21.06,21.09,21.19,21,87.5,87.7,87.4,0.34,17.97,18.07,17.86,5.507,5.731,0.71,11.36,7.453,0,9.6,0.0006394125,0.0008286253,2.5E-007
"2017-12-16 21:05:00",15650,"CKVY",12.8,21.12,21.1,21.19,20.94,87,87.5,86.9,0.339,17.9,18.01,17.73,5.396,5.404,355.4,10.48,7.672,0,9.6,0.0006394125,0.0008286253,2.5E-007
"2017-12-16 21:10:00",15651,"CKVY",12.79,21.06,21.05,21.25,20.88,87.2,87.3,86.9,0.339,17.81,18.01,17.62,5.289,5.295,356.2,9,7.234,0,9.6,0.0006394125,0.0008286253,2.5E-007
"2017-12-16 21:15:00",15652,"CKVY",12.78,21,21,21.12,20.88,86.9,87.2,86.8,0.336,17.75,17.9,17.62,5.293,5.254,2.528,10.32,7.014,0,9.6,0.0006062064,0.00079692,2.5E-007
"2017-12-16 21:20:00",15653,"CKVY",12.78,21.12,21.05,21.19,20.88,86.4,86.9,86.3,0.337,17.7,17.88,17.52,4.999,5.145,2.273,11.43,6.795,0,9.6,0.0006062064,0.00079692,2.5E-007
"2017-12-16 21:25:00",15654,"CKVY",12.78,21.06,21.03,21.25,20.81,86.5,86.5,86.1,0.336,17.57,17.78,17.33,4.888,5.007,356.3,9.49,6.795,0,9.6,0.0006062064,0.00079692,2.5E-007
"2017-12-16 21:30:00",15655,"CKVY",12.78,21,20.97,21.12,20.88,86,86.5,85.9,0.333,17.49,17.7,17.32,4.876,4.887,357.7,9.96,7.234,0,9.6,0.0006232276,0.0008258449,2.5E-007
"2017-12-16 21:35:00",15656,"CKVY",12.78,20.75,20.88,21,20.75,85.7,86,85.7,0.329,17.31,17.48,17.13,5.073,5.024,4.984,8.98,7.672,0,9.6,0.0006232276,0.0008258449,2.5E-007
"2017-12-16 21:40:00",15657,"CKVY",12.78,20.63,20.74,20.88,20.57,85.8,85.9,85.5,0.327,17.14,17.3,16.96,5.046,5.044,356.6,10.55,6.795,0,9.6,0.0006232276,0.0008258449,2.5E-007
"2017-12-16 21:45:00",15658,"CKVY",12.77,20.32,20.42,20.63,20.2,86,86.3,85.6,0.324,16.89,17.1,16.63,4.964,5.014,356.1,7.301,7.453,0,9.6,0.0006582034,0.0008678321,2.5E-007
"2017-12-16 21:50:00",15659,"CKVY",12.77,19.76,20.01,20.32,19.64,86.9,86.9,86,0.319,16.59,16.83,16.3,4.609,4.753,348.8,7.547,5.699,0,9.6,0.0006582034,0.0008678321,2.5E-007
"2017-12-16 21:55:00",15660,"CKVY",12.77,19.64,19.8,20.01,19.58,87.2,87.2,86.8,0.319,16.54,16.78,16.29,4.369,4.514,351.8,10.05,5.699,0,9.6,0.0006582034,0.0008678321,2.5E-007
"2017-12-16 22:00:00",15661,"CKVY",12.76,19.58,19.66,19.83,19.45,87.2,87.5,87.2,0.318,16.5,16.7,16.27,4.137,4.234,350.6,5.999,5.48,0,9.6,0.0004872671,0.0006659927,2.5E-007
"2017-12-16 22:05:00",15662,"CKVY",12.77,19.39,19.55,19.7,19.33,87,87.5,86.9,0.315,16.38,16.59,16.06,4.269,4.255,350,5.094,6.138,0,9.6,0.0004872671,0.0006659927,2.5E-007
"2017-12-16 22:10:00",15663,"CKVY",12.77,19.02,19.23,19.52,19.02,87.4,87.5,86.8,0.311,16.04,16.34,15.81,4.035,4.17,339.4,7.993,5.261,0,9.6,0.0004872671,0.0006659927,2.5E-007
"2017-12-16 22:15:00",15664,"CKVY",12.76,18.71,18.8,19.14,18.53,87.7,88.1,87.2,0.308,15.74,16.04,15.48,3.663,3.826,344.1,7.388,5.042,0,9.6,0.0003812133,0.0005407316,2.5E-007
"2017-12-16 22:20:00",15665,"CKVY",12.76,18.4,18.49,18.65,18.28,88.9,89,87.6,0.308,15.61,15.94,15.25,3.354,3.45,346.7,5.656,5.261,0,9.6,0.0003812133,0.0005407316,2.5E-007
"2017-12-16 22:25:00",15666,"CKVY",12.76,18.03,18.25,18.46,17.91,89.3,89.4,88.8,0.305,15.58,15.74,15.27,3.376,3.353,354.9,6.135,4.603,0,9.6,0.0003812133,0.0005407316,2.5E-007
"2017-12-16 22:30:00",15667,"CKVY",12.75,17.97,17.95,18.15,17.72,89.8,90.1,89.3,0.306,15.45,15.63,15.23,3.594,3.491,356.7,4.449,5.918,0,9.6,0.0001582159,0.000265841,2.5E-007
"2017-12-16 22:35:00",15668,"CKVY",12.76,18.16,18.1,18.28,17.91,89,89.8,89,0.305,15.5,15.78,15.24,3.872,3.743,3.9,5.812,5.699,0,9.59,0.0001582159,0.000265841,2.5E-007
"2017-12-16 22:40:00",15669,"CKVY",12.75,18.35,18.2,18.47,17.91,88.8,89,88.4,0.307,15.43,15.72,15.08,4.129,3.989,6.399,11.25,6.138,0,9.59,0.0001582159,0.000265841,2.5E-007
"2017-12-16 22:45:00",15670,"CKVY",12.74,18.91,18.59,18.97,18.29,87.6,88.8,87.6,0.31,15.71,16.07,15.41,4.288,4.232,352.1,11.12,5.918,0,9.59,0.0002616422,0.0003881546,2.5E-007
"2017-12-16 22:50:00",15671,"CKVY",12.75,15.26,17.86,18.97,15.19,84.5,87.6,82.8,0.256,14.32,15.87,11.3,4.026,4.204,315.9,21.1,5.918,0,9.6,0.0002616422,0.0003881546,2.5E-007
"2017-12-16 22:55:00",15672,"CKVY",12.75,15.13,14.92,15.26,14.58,92,92.1,84.5,0.277,12.4,13.33,11.28,3.773,3.88,290.7,6.346,4.603,0,9.59,0.0002616422,0.0003881546,2.5E-007
"2017-12-16 23:00:00",15673,"CKVY",12.73,14.27,14.8,15.19,14.2,91.3,92,91.2,0.265,12.8,13.29,12.11,3.551,3.668,296.2,4.137,4.603,0,9.59,0.0002273022,0.0003398233,2.5E-007
"2017-12-16 23:05:00",15674,"CKVY",12.74,12.84,13.42,14.2,12.84,91.6,91.7,91,0.249,11.37,12.15,10.87,3.3,3.408,302.3,7.865,3.946,0,9.59,0.0002273022,0.0003398233,2.5E-007
"2017-12-16 23:10:00",15675,"CKVY",12.74,12.72,12.64,12.9,12.29,93.1,93.1,91.6,0.252,10.8,11.16,10.43,2.901,3.118,331.5,7.831,3.288,0,9.59,0.0002273022,0.0003398233,2.5E-007
"2017-12-16 23:15:00",15676,"CKVY",12.74,13.71,13.37,13.71,12.72,94.4,94.7,93.1,0.267,12,12.46,11.1,2.235,2.655,0.381,18.33,3.507,0,9.59,-8.438863E-005,-5.733589E-005,2.5E-007
"2017-12-16 23:20:00",15677,"CKVY",12.74,14.51,14.14,14.58,13.65,94.4,95,94.3,0.276,12.89,13.25,12.33,2.04,2.067,319.7,7.751,2.85,0,9.59,-8.438863E-005,-5.733589E-005,2.5E-007
"2017-12-16 23:25:00",15678,"CKVY",12.74,14.76,14.73,14.95,14.45,93.2,94.4,93.2,0.276,13.29,13.54,13.08,2.129,2.071,328,4.736,3.288,0,9.59,-8.438863E-005,-5.733589E-005,2.5E-007
"2017-12-16 23:30:00",15679,"CKVY",12.74,14.77,14.82,14.95,14.7,92.4,93.3,92.4,0.274,13.12,13.35,12.9,2.666,2.284,333.1,4.996,3.946,0,9.59,-0.0002782599,-0.0003157325,2.5E-007
"2017-12-16 23:35:00",15680,"CKVY",12.73,14.96,14.82,14.96,14.65,92.2,92.4,91.8,0.275,12.95,13.12,12.7,2.995,2.876,334.2,3.526,3.946,0,9.59,-0.0002782599,-0.0003157325,2.5E-007
"2017-12-16 23:40:00",15681,"CKVY",12.73,15.95,15.61,16.01,14.96,92.8,93.5,92.2,0.289,13.96,14.37,13.1,3.278,3.14,338.3,5.375,4.603,0,9.59,-0.0002782599,-0.0003157325,2.5E-007
"2017-12-16 23:45:00",15682,"CKVY",12.73,13.47,15.49,16.01,13.47,87.3,92.8,87.3,0.244,13.36,14.29,10.41,3.314,3.323,321.8,17.31,4.384,0,9.59,-6.358399E-005,-2.629438E-005,2.5E-007
"2017-12-16 23:50:00",15683,"CKVY",12.72,12.61,12.62,13.41,12.24,92.7,92.8,87.3,0.25,10.36,10.91,9.94,3.767,3.537,292.2,2.951,5.48,0,9.59,-6.358399E-005,-2.629438E-005,2.5E-007
"2017-12-16 23:55:00",15684,"CKVY",12.71,13.54,13.07,13.6,12.55,93,93.3,92.7,0.261,11.4,11.95,10.83,3.787,3.814,287.5,4.407,5.261,0,9.59,-6.358399E-005,-2.629438E-005,2.5E-007
"2017-12-17 00:00:00",15685,"CKVY",12.72,12.74,13,13.6,12.61,91.3,93,91.2,0.247,11.03,11.95,10.53,3.332,3.568,310.5,9.25,2.85,0,9.59,2.614345E-005,8.082389E-005,2.5E-007
"2017-12-17 00:05:00",15686,"CKVY",12.69,12.24,12.65,12.98,12.18,91.5,92.3,91.2,0.242,10.72,11.15,10.17,2.321,2.84,336.6,23.41,2.411,0,9.59,2.614345E-005,8.082389E-005,2.5E-007
"2017-12-17 00:10:00",15687,"CKVY",12.72,13.29,12.74,13.36,12.18,94.3,94.3,91.4,0.262,11.03,12.02,10.16,1.449,1.829,3.545,20.99,1.973,0,9.59,2.614345E-005,8.082389E-005,2.5E-007
"2017-12-17 00:15:00",15688,"CKVY",12.71,13.11,13.18,13.48,12.98,93.9,94.4,93.8,0.259,11.79,12.15,11.53,1.217,1.355,338,5.948,1.973,0,9.59,-0.0002509933,-0.0002820797,2.5E-007
"2017-12-17 00:20:00",15689,"CKVY",12.71,12.98,13.05,13.23,12.86,93.8,94,93.6,0.257,11.6,11.83,11.38,0.783,0.984,338,41.79,0.877,0,9.59,-0.0002509933,-0.0002820797,2.5E-007
"2017-12-17 00:25:00",15690,"CKVY",12.7,12.98,13.11,13.36,12.86,94.2,94.8,93.9,0.258,11.8,12.12,11.49,0.903,0.847,104.3,9.98,2.192,0,9.59,-0.0002509933,-0.0002820797,2.5E-007
"2017-12-17 00:30:00",15691,"CKVY",12.7,13.05,12.71,13.11,12.49,93.5,94.2,92.8,0.257,11.12,11.62,10.81,0.631,0.744,91.3,5.601,1.315,0,9.59,-0.0005209158,-0.0007093964,2.5E-007
"2017-12-17 00:35:00",15692,"CKVY",12.7,11.93,12.78,13.23,11.87,91.4,94.1,91.3,0.239,11.17,11.85,9.85,1.044,0.734,325.1,83.1,4.165,0,9.59,-0.0005209158,-0.0007093964,2.5E-007
"2017-12-17 00:40:00",15693,"CKVY",12.7,12.86,12.53,12.98,11.81,94.2,94.2,91.4,0.257,10.96,11.62,9.79,1.56,1.322,277,4.835,3.726,0,9.59,-0.0005209158,-0.0007093964,2.5E-007
"2017-12-17 00:45:00",15694,"CKVY",12.7,13.05,13.05,13.23,12.86,93.9,94.2,93.8,0.258,11.67,11.85,11.49,1.983,1.774,287.5,13.42,2.63,0,9.59,-0.0004127306,-0.0005270414,2.5E-007
"2017-12-17 00:50:00",15695,"CKVY",12.69,13.85,13.11,13.85,12.74,94.1,94.2,92.9,0.268,11.58,12.46,11.08,2.566,2.305,296.2,8.85,4.822,0,9.59,-0.0004127306,-0.0005270414,2.5E-007
"2017-12-17 00:55:00",15696,"CKVY",12.69,14.35,14.21,14.53,13.73,93.1,94.3,93,0.271,12.77,13.01,12.35,3.095,2.816,295.5,5.868,5.699,0,9.59,-0.0004127306,-0.0005270414,2.5E-007
"2017-12-17 01:00:00",15697,"CKVY",12.69,14.97,14.5,14.97,14.16,92.4,93.1,92,0.276,12.69,13.17,12.27,4.054,3.554,309.1,16.55,6.357,0,9.6,-0.0001402737,-0.000128815,2.5E-007
"2017-12-17 01:05:00",15698,"CKVY",12.68,14.53,14.72,14.97,14.47,91.2,92.4,91.1,0.267,12.69,13.15,12.35,3.975,4.072,331.1,13.02,4.165,0,9.6,-0.0001402737,-0.000128815,2.5E-007
"2017-12-17 01:10:00",15699,"CKVY",12.68,15.15,14.88,15.21,14.47,91.2,91.6,91.2,0.275,12.83,13.14,12.37,3.623,3.847,329.4,9.96,4.822,0,9.6,-0.0001402737,-0.000128815,2.5E-007
"2017-12-17 01:15:00",15700,"CKVY",12.68,15.59,15.34,15.59,15.15,91.3,91.3,90.9,0.28,13.21,13.51,13.01,3.014,3.314,347,9.47,3.726,0,9.6,6.115271E-005,0.0001284958,2.5E-007
"2017-12-17 01:20:00",15701,"CKVY",12.68,15.4,15.64,15.83,15.4,90.3,91.6,90.3,0.275,13.5,13.77,13.08,3.16,3.068,352.5,14.71,5.042,0,9.6,6.115271E-005,0.0001284958,2.5E-007
"2017-12-17 01:25:00",15702,"CKVY",12.68,15.89,15.54,15.89,15.34,91.1,91.1,90.1,0.283,13.27,13.76,12.97,3.53,3.284,353.7,11.57,5.918,0,9.61,6.115271E-005,0.0001284958,2.5E-007
"2017-12-17 01:30:00",15703,"CKVY",12.67,16.45,16.22,16.58,15.83,90.6,91.3,90.6,0.289,14.04,14.32,13.69,4.071,3.835,4.823,6.986,5.699,0,9.61,4.303267E-005,0.0001110789,2.5E-007
"2017-12-17 01:35:00",15704,"CKVY",12.67,16.83,16.72,16.95,16.45,90.3,90.7,90.1,0.293,14.39,14.62,14.18,4.188,4.191,4.605,9.51,5.48,0,9.61,4.303267E-005,0.0001110789,2.5E-007
"2017-12-17 01:40:00",15705,"CKVY",12.66,16.7,16.8,16.95,16.64,90,90.4,90,0.29,14.44,14.63,14.24,3.897,4.012,0.012,8.2,5.261,0,9.61,4.303267E-005,0.0001110789,2.5E-007
"2017-12-17 01:45:00",15706,"CKVY",12.67,16.95,16.84,17.07,16.58,89.9,90.3,89.9,0.293,14.44,14.66,14.14,3.859,3.841,351.1,12,6.576,0,9.61,0.0001646251,0.0002605486,2.5E-007
"2017-12-17 01:50:00",15707,"CKVY",12.66,17.13,17.05,17.2,16.88,90.2,90.2,89.7,0.296,14.6,14.76,14.41,3.733,3.79,319.5,14.81,5.699,0,9.61,0.0001646251,0.0002605486,2.5E-007
"2017-12-17 01:55:00",15708,"CKVY",12.66,16.95,17.3,17.69,16.89,90.5,90.6,89.7,0.295,14.93,15.39,14.58,3.931,3.907,297.2,20.92,6.576,0,9.62,0.0001646251,0.0002605486,2.5E-007
"2017-12-17 02:00:00",15709,"CKVY",12.66,16.58,16.74,16.95,16.45,91.1,91.4,90.5,0.292,14.58,14.82,14.29,3.889,3.893,287.9,7.517,5.918,0,9.62,0.0001367587,0.0002279121,2.5E-007
"2017-12-17 02:05:00",15710,"CKVY",12.63,16.76,16.6,16.82,16.45,91.6,91.7,91,0.296,14.52,14.82,14.3,3.955,3.926,310.6,16.86,5.042,0,9.62,0.0001367587,0.0002279121,2.5E-007
"2017-12-17 02:10:00",15711,"CKVY",12.64,17.26,16.98,17.26,16.58,91.1,91.7,91.1,0.301,14.92,15.13,14.57,3.648,3.815,333.3,9.45,4.603,0,9.62,0.0001367587,0.0002279121,2.5E-007
"2017-12-17 02:15:00",15712,"CKVY",12.65,17.32,17.21,17.38,17.01,90.9,91.4,90.8,0.301,15.06,15.16,14.88,3.303,3.439,358.5,9.89,5.699,0,9.62,6.490615E-005,0.0001375234,2.5E-007
"2017-12-17 02:20:00",15713,"CKVY",12.66,17.69,17.5,17.69,17.26,90.6,91,90.6,0.305,15.29,15.49,15.04,3.3,3.248,353.8,10.24,5.261,0,9.62,6.490615E-005,0.0001375234,2.5E-007
"2017-12-17 02:25:00",15714,"CKVY",12.65,17.94,17.84,18.12,17.63,89.9,90.6,89.9,0.306,15.46,15.67,15.31,3.872,3.529,2.741,10.01,6.795,0,9.62,6.490615E-005,0.0001375234,2.5E-007
"2017-12-17 02:30:00",15715,"CKVY",12.65,18.06,18.08,18.18,17.94,89.3,90,89.2,0.305,15.53,15.68,15.36,4.443,4.26,359.2,9.4,7.453,0,9.62,0.0001257721,0.0002184628,2.5E-007
"2017-12-17 02:35:00",15716,"CKVY",12.65,18.18,18.04,18.18,17.87,89.8,90,89.3,0.308,15.52,15.72,15.34,4.665,4.531,344.3,8.59,6.795,0,9.62,0.0001257721,0.0002184628,2.5E-007
"2017-12-17 02:40:00",15717,"CKVY",12.64,18.31,18.28,18.43,18.06,89.4,90.1,89.4,0.309,15.79,15.94,15.59,4.612,4.629,353.1,9,7.014,0,9.62,0.0001257721,0.0002184628,2.5E-007
"2017-12-17 02:45:00",15718,"CKVY",12.65,18.43,18.4,18.49,18.25,89.6,89.6,89.4,0.311,15.83,15.93,15.69,4.568,4.557,351.8,11.06,6.795,0,9.62,0.000281793,0.0004023421,2.5E-007
"2017-12-17 02:50:00",15719,"CKVY",12.62,18.43,18.45,18.56,18.31,89.1,89.6,89,0.309,15.83,15.96,15.7,4.703,4.687,352.8,12.98,6.357,0,9.62,0.000281793,0.0004023421,2.5E-007
"2017-12-17 02:55:00",15720,"CKVY",12.64,18.87,18.62,18.93,18.43,88.5,89.4,88.5,0.313,15.96,16.16,15.77,4.683,4.693,338.7,8.04,7.014,0,9.62,0.000281793,0.0004023421,2.5E-007
"2017-12-17 03:00:00",15721,"CKVY",12.64,18.93,18.89,18.99,18.8,88.3,88.7,88.3,0.313,16.06,16.19,15.92,4.952,4.82,340.6,6.898,7.014,0,9.62,0.0003517327,0.0004877521,2.5E-007
"2017-12-17 03:05:00",15722,"CKVY",12.63,18.68,18.83,18.99,18.62,89.3,89.4,88.2,0.313,16.08,16.3,15.88,4.859,4.911,328.1,9.62,5.918,0,9.62,0.0003517327,0.0004877521,2.5E-007
"2017-12-17 03:10:00",15723,"CKVY",12.62,18.68,18.74,18.87,18.56,89,89.6,89,0.312,16.15,16.26,15.89,4.826,4.82,329.4,11.23,6.357,0,9.63,0.0003517327,0.0004877521,2.5E-007
"2017-12-17 03:15:00",15724,"CKVY",12.63,18.68,18.71,18.8,18.56,88.7,89,88.4,0.311,15.93,16.1,15.75,4.443,4.626,352,9.16,6.357,0,9.62,0.0003604172,0.0004977973,2.5E-007
"2017-12-17 03:20:00",15725,"CKVY",12.62,18.56,18.64,18.8,18.49,88.9,89.1,88.6,0.31,15.9,16.08,15.76,4.521,4.427,355.8,8.5,7.453,0,9.62,0.0003604172,0.0004977973,2.5E-007
"2017-12-17 03:25:00",15726,"CKVY",12.62,18.56,18.56,18.68,18.43,88.3,88.9,88.2,0.308,15.73,15.94,15.53,4.744,4.701,357.6,7.365,7.672,0,9.63,0.0003604172,0.0004977973,2.5E-007
"2017-12-17 03:30:00",15727,"CKVY",12.62,18.74,18.63,18.8,18.43,87.5,88.6,87.5,0.308,15.69,15.84,15.56,5.03,4.864,352.6,9.04,7.234,0,9.62,0.000378054,0.0005219054,2.5E-007
"2017-12-17 03:35:00",15728,"CKVY",12.62,18.8,18.75,18.93,18.56,87.5,87.8,87.1,0.309,15.64,15.9,15.39,5.111,5.156,11.27,9.17,7.891,0,9.62,0.000378054,0.0005219054,2.5E-007
"2017-12-17 03:40:00",15729,"CKVY",12.61,19.17,18.99,19.24,18.8,86.5,87.7,86.3,0.31,15.8,15.98,15.68,5.037,5.063,7.523,8.13,6.576,0,9.63,0.000378054,0.0005219054,2.5E-007
"2017-12-17 03:45:00",15730,"CKVY",12.61,19.42,19.28,19.48,19.05,85.6,86.9,85.6,0.31,15.83,16.04,15.69,5.086,5.063,10.23,9.73,7.672,0,9.62,0.0005489971,0.0007257215,2.5E-007
"2017-12-17 03:50:00",15731,"CKVY",12.61,19.48,19.43,19.55,19.3,85.1,85.6,84.8,0.309,15.69,15.82,15.58,5.226,5.135,355.2,12.02,7.234,0,9.63,0.0005489971,0.0007257215,2.5E-007
"2017-12-17 03:55:00",15732,"CKVY",12.6,19.48,19.48,19.61,19.36,85,85.1,84.6,0.309,15.69,15.82,15.55,5.283,5.253,357.9,11.26,7.014,0,9.63,0.0005489971,0.0007257215,2.5E-007
"2017-12-17 04:00:00",15733,"CKVY",12.6,19.42,19.46,19.55,19.36,84.6,85,84.5,0.306,15.59,15.77,15.47,5.483,5.402,1.643,9.42,8.99,0,9.63,0.0007314971,0.0009478319,2.5E-007
"2017-12-17 04:05:00",15734,"CKVY",12.6,19.42,19.42,19.55,19.24,85,85.1,84.5,0.308,15.58,15.71,15.42,5.432,5.478,352.5,11.95,7.891,0,9.63,0.0007314971,0.0009478319,2.5E-007
"2017-12-17 04:10:00",15735,"CKVY",12.58,19.3,19.32,19.42,19.17,85.2,85.5,84.7,0.307,15.58,15.69,15.43,5.408,5.427,347.9,7.864,7.014,0,9.63,0.0007314971,0.0009478319,2.5E-007
"2017-12-17 04:15:00",15736,"CKVY",12.6,19.05,19.17,19.36,18.93,85.4,85.7,85.2,0.304,15.54,15.71,15.28,5.122,5.293,350.1,10.28,7.453,0,9.63,0.0007291575,0.0009406621,2.5E-007
"2017-12-17 04:20:00",15737,"CKVY",12.58,18.93,18.95,19.17,18.74,85.7,85.8,85.2,0.304,15.32,15.48,15.18,5.021,5.027,345.9,8.68,6.795,0,9.63,0.0007291575,0.0009406621,2.5E-007
"2017-12-17 04:25:00",15738,"CKVY",12.57,18.74,18.76,18.93,18.56,86.2,86.3,85.6,0.303,15.25,15.39,15.11,4.78,4.88,347.6,8.21,6.357,0,9.63,0.0007291575,0.0009406621,2.5E-007
"2017-12-17 04:30:00",15739,"CKVY",12.58,18.68,18.72,18.8,18.62,86.2,86.3,86,0.303,15.26,15.37,15.15,4.592,4.709,342.3,10.93,6.576,0,9.62,0.0005932877,0.0007856551,2.5E-007
"2017-12-17 04:35:00",15740,"CKVY",12.58,18.62,18.68,18.86,18.55,87.1,87.2,86,0.305,15.35,15.53,15.17,4.09,4.373,336.7,8.56,5.48,0,9.63,0.0005932877,0.0007856551,2.5E-007
"2017-12-17 04:40:00",15741,"CKVY",12.58,18.43,18.5,18.74,18.31,87.3,87.4,86.9,0.303,15.31,15.53,15.16,3.907,3.996,330.7,8.16,5.261,0,9.62,0.0005932877,0.0007856551,2.5E-007
"2017-12-17 04:45:00",15742,"CKVY",12.57,18.31,18.23,18.43,18.06,87.9,88.2,87.3,0.303,15.25,15.39,15.12,3.51,3.641,329.4,9.26,4.822,0,9.62,0.0003665041,0.0005219585,2.5E-007
"2017-12-17 04:50:00",15743,"CKVY",12.57,18.18,18.16,18.37,18,87.4,87.9,87.3,0.3,15.08,15.33,14.91,3.632,3.511,337.8,7.734,5.042,0,9.62,0.0003665041,0.0005219585,2.5E-007
"2017-12-17 04:55:00",15744,"CKVY",12.57,18.24,18.19,18.31,18,87.4,87.6,87.3,0.301,15.1,15.22,14.92,3.635,3.646,344.3,8.25,5.48,0,9.62,0.0003665041,0.0005219585,2.5E-007
"2017-12-17 05:00:00",15745,"CKVY",12.55,18.31,18.24,18.31,18.12,86.8,87.4,86.8,0.3,15.05,15.19,14.88,4.1,3.866,348.1,9.65,6.138,0,9.62,0.0002989988,0.0004428556,2.5E-007
"2017-12-17 05:05:00",15746,"CKVY",12.56,18.06,18.19,18.31,18,86.2,86.8,86.2,0.295,14.84,15.03,14.6,4.408,4.287,351,8.4,5.918,0,9.62,0.0002989988,0.0004428556,2.5E-007
"2017-12-17 05:10:00",15747,"CKVY",12.55,17.69,17.86,18.18,17.5,86.6,86.7,86.2,0.291,14.49,14.76,14.15,4.593,4.492,349.5,10.83,5.918,0,9.62,0.0002989988,0.0004428556,2.5E-007
"2017-12-17 05:15:00",15748,"CKVY",12.56,16.82,17.26,17.69,16.76,87.3,87.3,86.4,0.283,13.99,14.39,13.64,4.272,4.473,344.5,6.66,5.042,0,9.62,0.0004623777,0.0006309767,2.5E-007
"2017-12-17 05:20:00",15749,"CKVY",12.55,16.39,16.67,16.94,16.39,87.9,88.1,87.2,0.279,13.69,13.93,13.42,3.703,3.981,342.2,4.055,3.726,0,9.62,0.0004623777,0.0006309767,2.5E-007
"2017-12-17 05:25:00",15750,"CKVY",12.54,15.21,16.09,16.45,15.21,86.9,88.4,86.9,0.262,13.16,13.52,12,3.047,3.385,325,17.33,3.507,0,9.62,0.0004623777,0.0006309767,2.5E-007
"2017-12-17 05:30:00",15751,"CKVY",12.54,13.73,14.28,15.21,13.66,89.6,90.9,85.4,0.253,11.59,12.47,10.57,2.952,2.983,281.6,5.646,4.165,0,9.62,0.0001929983,0.0003043826,2.5E-007
"2017-12-17 05:35:00",15752,"CKVY",12.54,12.37,12.81,13.73,12.24,90.1,90.1,89.2,0.24,10.33,11.24,9.86,3.04,3.049,298.4,12.1,4.384,0,9.61,0.0001929983,0.0003043826,2.5E-007
"2017-12-17 05:40:00",15753,"CKVY",12.53,11.87,11.9,12.37,11.5,90.8,90.8,90,0.237,9.57,10.05,9.17,3.051,3.02,330.1,6.195,3.946,0,9.61,0.0001929983,0.0003043826,2.5E-007
"2017-12-17 05:45:00",15754,"CKVY",12.52,13.48,13.13,13.67,11.87,91.7,93,90.8,0.257,11.31,11.88,9.69,3.096,3.122,338.2,6.346,5.48,0,9.61,2.16762E-006,5.511781E-005,2.5E-007
"2017-12-17 05:50:00",15755,"CKVY",12.53,12.74,13.23,13.67,12.74,90.2,91.7,89.6,0.244,11.01,11.65,10.4,2.991,2.991,326,7.457,3.726,0,9.61,2.16762E-006,5.511781E-005,2.5E-007
"2017-12-17 05:55:00",15756,"CKVY",12.53,13.48,13.1,13.48,12.74,92,92,90.2,0.257,11.04,11.58,10.41,3.392,3.195,332.3,4.001,4.603,0,9.6,2.16762E-006,5.511781E-005,2.5E-007
"2017-12-17 06:00:00",15757,"CKVY",12.53,13.42,13.34,13.6,13.11,91.1,92,90.6,0.254,11.23,11.71,10.87,3.504,3.394,332.8,8.03,5.042,0,9.6,3.147408E-006,5.624364E-005,2.5E-007
"2017-12-17 06:05:00",15758,"CKVY",12.52,13.48,13.63,13.85,13.36,90.4,91.6,90.4,0.253,11.51,11.77,11.14,3.751,3.664,351.4,6.75,4.822,0,9.6,3.147408E-006,5.624364E-005,2.5E-007
"2017-12-17 06:10:00",15759,"CKVY",12.52,13.29,13.24,13.48,12.98,90.6,90.6,89.9,0.252,10.92,11.2,10.58,3.802,3.775,356.9,4.69,5.042,0,9.6,3.147408E-006,5.624364E-005,2.5E-007
"2017-12-17 06:15:00",15760,"CKVY",12.52,13.73,13.59,13.79,13.23,90.4,91,90.4,0.256,11.37,11.56,10.99,3.784,3.829,352,6.547,5.042,0,9.6,9.19872E-005,0.0001647905,2.5E-007
"2017-12-17 06:20:00",15761,"CKVY",12.51,13.48,13.69,13.98,13.42,89.1,90.5,89.1,0.249,11.26,11.7,10.82,3.77,3.767,334.3,6.002,4.822,0,9.6,9.19872E-005,0.0001647905,2.5E-007
"2017-12-17 06:25:00",15762,"CKVY",12.51,11.99,13.03,13.54,11.93,87.6,89.3,87.5,0.229,10.34,10.94,8.94,3.68,3.728,324.6,4.747,5.261,0,9.6,9.19872E-005,0.0001647905,2.5E-007
"2017-12-17 06:30:00",15763,"CKVY",12.51,9.52,10.96,12.06,9.46,87.4,88.5,86.9,0.205,8.05,9.09,6.419,3.678,3.669,304.6,9.78,5.261,0,9.6,0.0001779329,0.0002730265,2.5E-007
"2017-12-17 06:35:00",15764,"CKVY",12.5,8.28,8.79,9.52,8.22,89.6,89.6,87.4,0.199,6.15,6.599,5.738,3.795,3.701,295.2,3.581,4.822,0,9.6,0.0001779329,0.0002730265,2.5E-007
"2017-12-17 06:40:00",15765,"CKVY",12.49,8.28,8.23,8.47,8.03,91.6,91.6,89.6,0.203,6.062,6.514,5.72,3.812,3.85,306.6,8.18,4.822,0,9.6,0.0001779329,0.0002730265,2.5E-007
"2017-12-17 06:45:00",15766,"CKVY",12.49,10.76,9.47,10.82,8.28,94.2,94.5,91.5,0.234,7.836,9.53,6.33,3.886,3.767,323.4,9.13,6.357,0,9.6,7.367249E-005,0.0001327268,2.5E-007
"2017-12-17 06:50:00",15767,"CKVY",12.48,10.51,10.54,10.88,10.33,92.6,94.2,92.4,0.227,8.92,9.52,8.57,3.765,3.825,326.2,4.192,4.165,0,9.59,7.367249E-005,0.0001327268,2.5E-007
"2017-12-17 06:55:00",15768,"CKVY",12.49,9.4,10.12,10.76,9.28,90.5,92.8,90.3,0.211,8.22,9.08,7.013,3.484,3.689,356.5,21.72,4.384,0,9.59,7.367249E-005,0.0001327268,2.5E-007
"2017-12-17 07:00:00",15769,"CKVY",12.49,9.65,9.59,9.77,9.34,92.5,92.5,90.5,0.218,7.645,8.04,7.133,2.277,2.972,82,18,1.315,0,9.59,-1.297931E-005,2.697073E-005,2.5E-007
"2017-12-17 07:05:00",15770,"CKVY",12.49,8.66,9.1,9.71,8.6,90,92.5,89.9,0.203,6.992,7.976,6.243,1.102,1.704,94.3,56.62,0,0,9.59,-1.297931E-005,2.697073E-005,2.5E-007
"2017-12-17 07:10:00",15771,"CKVY",12.47,8.79,8.94,9.16,8.6,91.6,92.1,90,0.208,6.952,7.309,6.293,0.389,0.658,233.7,7.849,1.534,0,9.59,-1.297931E-005,2.697073E-005,2.5E-007
"2017-12-17 07:15:00",15772,"CKVY",12.48,7.237,7.844,8.91,7.175,91.1,91.6,89.5,0.193,5.715,6.949,5.124,0.888,0.637,132.6,20.89,3.288,0,9.59,-0.0003678732,-0.0004783123,2.5E-007
"2017-12-17 07:20:00",15773,"CKVY",12.47,6.185,6.682,7.423,6.185,90,91.4,90,0.182,4.507,5.435,3.872,1.335,1.136,111,22.47,2.192,0,9.59,-0.0003678732,-0.0004783123,2.5E-007
"2017-12-17 07:25:00",15774,"CKVY",12.48,6.435,6.467,6.806,6.061,91.9,92.2,89.8,0.188,4.428,4.953,3.716,1.676,1.489,132.3,12.67,2.192,0.002042388,9.59,-0.0003678732,-0.0004783123,2.5E-007
"2017-12-17 07:30:00",15775,"CKVY",12.45,7.739,6.377,7.863,5.694,93.7,93.7,90.5,0.203,4.47,6.42,3.528,1.687,1.663,192.9,23.25,2.63,0.06033094,9.59,-0.0002473102,-0.0002951477,2.5E-007
"2017-12-17 07:35:00",15776,"CKVY",12.46,7.306,7.223,8.05,6.687,92.7,94,92.4,0.197,5.601,6.661,5.039,1.498,1.614,102.1,31.9,2.411,0.2434701,9.59,-0.0002473102,-0.0002951477,2.5E-007
"2017-12-17 07:40:00",15777,"CKVY",12.46,6.501,6.733,7.306,6.378,90.1,92.7,90.1,0.184,4.72,5.633,4.09,0.923,1.224,63.46,14.98,0.438,0.6967243,9.59,-0.0002473102,-0.0002951477,2.5E-007
"2017-12-17 07:45:00",15778,"CKVY",12.46,6.254,6.25,6.501,6.006,90.7,90.7,89.3,0.184,3.919,4.221,3.531,0.5,0.65,127.2,34.01,1.534,1.46628,9.59,-0.0002618525,-0.0003267012,0.0021426
"2017-12-17 07:50:00",15779,"CKVY",12.46,6.44,6.409,6.625,6.13,91.6,91.8,90.5,0.187,4.401,4.73,3.952,0.483,0.449,133,38.81,1.534,2.69682,9.59,-0.0002618525,-0.0003267012,0.0021426
"2017-12-17 07:55:00",15780,"CKVY",12.46,7.059,6.74,7.059,6.316,92.4,92.5,91.6,0.194,4.911,5.323,4.399,0.999,0.73,48.32,6.692,2.411,4.267735,9.59,-0.0002618525,-0.0003267012,0.0021426
"2017-12-17 08:00:00",15781,"CKVY",12.46,7.926,7.433,8.17,6.873,93.2,93.3,92.2,0.204,5.728,6.608,5.139,1.177,1.142,29.43,6.118,1.534,5.868438,9.59,-0.0002321676,-0.0003083212,0.008708755
"2017-12-17 08:05:00",15782,"CKVY",12.47,8.05,7.937,8.05,7.74,92.3,93.3,92.3,0.203,6.298,6.509,6.088,1.311,1.26,18.1,7.015,1.754,7.351139,9.59,-0.0002321676,-0.0003083212,0.008708755
"2017-12-17 08:10:00",15783,"CKVY",12.48,8.8,8.46,8.86,7.99,92.7,92.7,92.1,0.211,6.709,7.163,6.19,1.068,1.206,26.29,13.62,1.315,8.980579,9.59,-0.0002321676,-0.0003083212,0.008708755
"2017-12-17 08:15:00",15784,"CKVY",12.49,7.194,8.57,9.05,7.194,88.2,92.8,88.2,0.186,6.639,7.375,4.44,1.041,0.988,79.96,64.98,2.85,10.86714,9.59,-0.001037164,-0.0009655457,0.02061169
"2017-12-17 08:20:00",15785,"CKVY",12.49,6.577,6.677,7.194,6.452,89,89.1,87.6,0.183,3.92,4.423,3.693,0.983,1.014,165.8,12.17,1.754,13.01981,9.59,-0.001037164,-0.0009655457,0.02061169
"2017-12-17 08:25:00",15786,"CKVY",12.5,8.19,7.227,8.31,6.454,92.5,92.5,89.1,0.204,5.028,6.563,3.93,1.096,0.995,130.5,22.86,2.192,15.2589,9.59,-0.001037164,-0.0009655457,0.02061169
"2017-12-17 08:30:00",15787,"CKVY",12.51,7.319,7.889,8.37,7.257,89.3,92.5,89.3,0.19,5.838,6.625,4.781,1.126,1.155,148.3,23.4,1.754,18.37119,9.6,0.0002651887,0.0004425607,0.04397352
"2017-12-17 08:35:00",15788,"CKVY",12.55,7.754,7.362,7.878,7.011,89.9,90,88.5,0.195,4.838,5.538,4.345,1.091,1.073,154.8,35.46,1.534,23.52437,9.6,0.0002651887,0.0004425607,0.04397352
"2017-12-17 08:40:00",15789,"CKVY",12.65,9.24,8.42,9.3,7.692,90.3,90.6,90,0.209,6.134,7.063,5.362,0.987,1.038,134,28.49,2.411,34.97837,9.6,0.0002651887,0.0004425607,0.04397352
"2017-12-17 08:45:00",15790,"CKVY",12.98,10.67,9.85,10.67,9.18,90.1,90.3,89.8,0.222,7.511,8.32,6.832,1.137,1.067,175.1,11.66,2.63,60.31833,9.6,-0.0001561235,5.060152E-006,0.0752918
"2017-12-17 08:50:00",15791,"CKVY",14.33,12.4,11.44,12.46,10.54,90.8,90.8,89.9,0.242,9.16,10.29,8.2,0.925,1.074,137.3,25.81,1.315,93.8992,9.61,-0.0001561235,5.060152E-006,0.0752918
"2017-12-17 08:55:00",15792,"CKVY",14.2,14.45,13.53,14.51,12.34,91.3,91.8,90.8,0.266,11.51,12.42,10.16,0.641,0.822,103.9,2.541,0,117.0708,9.61,-0.0001561235,5.060152E-006,0.0752918
"2017-12-17 09:00:00",15793,"CKVY",14.14,14.07,14.71,15.25,14.01,86.2,91.3,86.2,0.248,12.14,12.82,10.66,0.073,0.368,139.5,38.1,0.438,121.0803,9.62,0.002003205,0.002270806,0.1081568
"2017-12-17 09:05:00",15794,"CKVY",14.06,13.08,13.3,14.14,12.65,86.6,86.6,85.1,0.238,9.83,10.77,9.16,0.294,0.165,144.4,10.53,1.315,116.0239,9.62,0.002003205,0.002270806,0.1081568
"2017-12-17 09:10:00",15795,"CKVY",13.99,14.2,13.85,14.38,13.02,86.6,88.6,86.6,0.25,10.95,11.52,9.78,0.294,0.294,143,6.131,0,120.0947,9.63,0.002003205,0.002270806,0.1081568
"2017-12-17 09:15:00",15796,"CKVY",13.95,13.76,13.67,14.26,13.45,86.6,86.6,84.8,0.246,10.16,11.01,9.84,0.336,0.308,189.1,30.49,0.658,134.2135,9.63,0.004532736,0.004900551,0.1417855
"2017-12-17 09:20:00",15797,"CKVY",13.93,12.28,13.08,14.38,12.15,85.8,87.9,84.2,0.228,9.52,11.43,8.52,1.077,0.662,117.1,27.19,5.699,156.0099,9.63,0.004532736,0.004900551,0.1417855
"2017-12-17 09:25:00",15798,"CKVY",13.92,13.89,12.76,13.89,12.15,87.1,87.9,85.8,0.248,9.65,10.76,8.76,2.009,1.572,152,13.46,4.165,164.7368,9.64,0.004532736,0.004900551,0.1417855
"2017-12-17 09:30:00",15799,"CKVY",13.91,15.31,14.83,15.37,13.89,83.3,87.1,83.3,0.253,11.12,11.32,10.74,2.77,2.39,161.1,8.98,3.069,178.7633,9.64,0.006956923,0.007793166,0.1746493
"2017-12-17 09:35:00",15800,"CKVY",13.91,16.36,15.75,16.36,15.25,81.9,83.4,81.9,0.26,11.42,11.85,11.08,2.53,2.704,167.6,8.75,3.288,187.7071,9.64,0.006956923,0.007793166,0.1746493
"2017-12-17 09:40:00",15801,"CKVY",13.91,17.47,17.02,17.47,16.36,79.1,81.9,79.1,0.263,12.02,12.32,11.72,2.271,2.383,162.6,10.89,3.069,207.2882,9.64,0.006956923,0.007793166,0.1746493
"2017-12-17 09:45:00",15802,"CKVY",13.9,18.45,18.07,18.52,17.41,77.2,79.13,76.72,0.268,12.28,12.58,12.03,2.064,2.185,173.1,9.79,2.63,219.4685,9.65,0.01041054,0.01197121,0.2056821
"2017-12-17 09:50:00",15803,"CKVY",13.91,19.2,19,19.32,18.45,75.34,77.2,74.79,0.27,12.64,12.95,12.26,1.846,1.914,161.4,13.84,3.069,230.7545,9.65,0.01041054,0.01197121,0.2056821
"2017-12-17 09:55:00",15804,"CKVY",13.91,19.13,18.86,19.26,18.39,77.12,77.67,74.99,0.276,12.57,13.32,12.18,2.07,1.984,161.5,9.35,3.946,239.0211,9.65,0.01041054,0.01197121,0.2056821
"2017-12-17 10:00:00",15805,"CKVY",13.92,19.13,18.97,19.2,18.64,76.47,77.19,75.99,0.274,12.83,13.12,12.58,2.127,2.141,169.4,18.62,3.726,244.574,9.65,0.01304783,0.01486028,0.2350801
"2017-12-17 10:05:00",15806,"CKVY",13.92,19.57,19.42,19.81,19.01,73.85,76.64,73.65,0.269,12.78,13.5,12,1.645,1.91,96.4,24.57,1.096,234.2405,9.65,0.01304783,0.01486028,0.2350801
"2017-12-17 10:10:00",15807,"CKVY",13.92,18.51,19.42,19.75,18.51,76.98,77.05,73.85,0.268,12.64,12.95,12.35,1.131,1.332,198.3,31.68,2.192,213.532,9.66,0.01304783,0.01486028,0.2350801
"2017-12-17 10:15:00",15808,"CKVY",13.91,18.2,18.28,18.57,18.07,79.21,79.66,77.08,0.272,12.89,13.21,12.47,0.95,1.025,223.8,18.61,2.411,221.3929,9.66,0.01389685,0.01551496,0.2625304
"2017-12-17 10:20:00",15809,"CKVY",13.92,19.62,19.03,19.93,18.07,77.59,80.3,76.25,0.283,13.43,14.58,12.75,0.988,0.972,239.7,25.41,1.973,253.8142,9.66,0.01389685,0.01551496,0.2625304
"2017-12-17 10:25:00",15810,"CKVY",13.92,19.06,19.11,19.68,18.69,76.76,79.1,76.32,0.274,13.18,13.88,12.7,1.044,1.033,298.8,52.87,3.726,300.4596,9.66,0.01389685,0.01551496,0.2625304
"2017-12-17 10:30:00",15811,"CKVY",13.91,18.99,19.36,19.67,18.93,76.27,77.86,76.03,0.271,13.3,13.89,12.63,1.168,1.024,334.6,34.4,3.726,327.5205,9.66,0.02030295,0.02211637,0.2874553
"2017-12-17 10:35:00",15812,"CKVY",13.92,18.62,18.91,19.18,18.56,77.92,79.09,76.27,0.273,13.11,13.62,12.72,1.935,1.573,355.7,16.94,4.384,351.0214,9.67,0.02030295,0.02211637,0.2874553
"2017-12-17 10:40:00",15813,"CKVY",13.92,19.24,18.98,19.42,18.62,77.17,78.27,76.62,0.277,13.12,13.76,12.52,2.097,1.99,12.85,31.61,3.507,348.5387,9.67,0.02030295,0.02211637,0.2874553
"2017-12-17 10:45:00",15814,"CKVY",13.92,19.42,19.1,19.42,18.8,77.51,77.65,76.58,0.281,13.13,13.55,12.72,2.226,2.282,327.2,17.96,4.384,338.862,9.67,0.01956778,0.02171075,0.3100475
"2017-12-17 10:50:00",15815,"CKVY",13.92,19.05,19.27,19.55,18.99,77.82,78.13,76.38,0.277,13.34,13.73,12.79,2.134,2.156,320.4,21.68,3.726,330.8048,9.67,0.01956778,0.02171075,0.3100475
"2017-12-17 10:55:00",15816,"CKVY",13.92,19.66,19.32,19.85,18.86,77.43,78.61,77.23,0.283,13.57,14.24,13.18,1.825,2.011,294.2,46.97,3.946,323.7473,9.67,0.01956778,0.02171075,0.3100475
"2017-12-17 11:00:00",15817,"CKVY",13.92,21.08,20.66,21.46,19.66,73.82,77.43,73.65,0.287,14.02,14.58,13.54,1.334,1.499,176.1,75.12,3.507,316.7002,9.67,0.01987396,0.02206484,0.3296304
"2017-12-17 11:05:00",15818,"CKVY",13.92,19.53,20.35,21.15,19.41,76.32,77.63,73.85,0.278,13.98,15.01,13.01,1.459,1.401,352.5,34.49,4.822,306.7243,9.67,0.01987396,0.02206484,0.3296304
"2017-12-17 11:10:00",15819,"CKVY",13.92,20.02,20.08,20.58,19.4,75.9,77.55,75.49,0.282,13.89,14.67,13.17,1.79,1.513,331,21,4.822,289.2352,9.67,0.01987396,0.02206484,0.3296304
"2017-12-17 11:15:00",15820,"CKVY",13.91,20.39,20.06,20.45,19.77,78.03,78.24,75.77,0.295,13.92,14.74,13.43,2.18,1.976,335.4,29.71,4.165,270.5139,9.66,0.01707194,0.01900006,0.3464132
"2017-12-17 11:20:00",15821,"CKVY",13.92,20.51,20.41,20.82,19.96,77,79.47,76.62,0.292,14.58,15.47,13.82,1.898,2.05,332.2,28.65,3.726,238.5191,9.66,0.01707194,0.01900006,0.3464132
"2017-12-17 11:25:00",15822,"CKVY",13.92,20.57,20.42,20.7,20.26,79.58,79.82,76.17,0.303,14.41,15.45,14.09,1.851,1.991,285.8,36.11,3.069,239.6182,9.66,0.01707194,0.01900006,0.3464132
"2017-12-17 11:30:00",15823,"CKVY",13.92,20.51,20.77,21.07,20.51,76.72,80.1,76.72,0.291,15.18,15.75,14.36,2.297,1.999,311.9,29.44,5.699,243.052,9.66,0.01715319,0.01919722,0.3599827
"2017-12-17 11:35:00",15824,"CKVY",13.92,20.51,20.25,20.63,20.01,78.78,79.05,76.37,0.299,14.31,15.05,13.9,2.92,2.629,356.5,13.64,5.699,246.2161,9.66,0.01715319,0.01919722,0.3599827
"2017-12-17 11:40:00",15825,"CKVY",13.92,20.51,20.61,20.82,20.38,76.92,79.26,76.89,0.292,14.88,15.37,14.29,3.866,3.355,14.41,13.69,7.453,239.3001,9.66,0.01715319,0.01919722,0.3599827
"2017-12-17 11:45:00",15826,"CKVY",13.92,20.81,20.71,21,20.32,78.4,78.74,76.82,0.301,14.89,15.29,14.29,4.048,4.035,17.95,17.99,5.918,232.908,9.66,0.01635038,0.01883685,0.3708205
"2017-12-17 11:50:00",15827,"CKVY",13.9,21.31,21.24,21.5,20.75,77.95,79.88,77.75,0.306,15.71,16.25,15.11,3.869,3.887,2.192,23.98,5.042,237.0886,9.65,0.01635038,0.01883685,0.3708205
"2017-12-17 11:55:00",15828,"CKVY",13.91,21.12,21.26,21.5,20.94,78.23,79.4,77.5,0.305,15.58,16.09,15.23,3.639,3.786,359.9,18.22,6.795,245.2287,9.65,0.01635038,0.01883685,0.3708205
"2017-12-17 12:00:00",15829,"CKVY",13.9,21.06,21.27,21.56,21,78.67,79.91,77.68,0.306,15.75,16.31,15.13,4.155,3.84,4.327,14.78,8.55,246.1816,9.65,0.01702345,0.01968341,0.3780555
"2017-12-17 12:05:00",15830,"CKVY",13.91,21.5,21.29,21.62,20.94,79.15,79.57,77.71,0.313,15.72,16.28,15.09,5.356,4.739,5.821,12.92,10.3,241.1113,9.65,0.01702345,0.01968341,0.3780555
"2017-12-17 12:10:00",15831,"CKVY",13.9,21.31,21.4,21.74,21.12,76.47,79.67,76.44,0.3,15.5,16.41,14.94,6.601,5.968,338.3,11.95,10.96,237.3111,9.65,0.01702345,0.01968341,0.3780555
"2017-12-17 12:15:00",15832,"CKVY",13.92,21.61,21.61,22.11,21.18,74.78,78.36,74.78,0.297,15.46,16.32,14.73,7.06,6.783,347.6,14.95,11.4,230.9861,9.65,0.0161771,0.01947771,0.3825967
"2017-12-17 12:20:00",15833,"CKVY",13.92,21.55,21.62,21.86,21.24,74.4,75.88,74.4,0.295,15.02,15.34,14.54,7.55,7.271,351.6,12.04,12.93,225.2316,9.65,0.0161771,0.01947771,0.3825967
"2017-12-17 12:25:00",15834,"CKVY",13.92,21.8,21.81,22.23,21.3,73.47,76.5,73.27,0.294,15.14,15.62,14.51,7.624,7.568,349.8,12.35,13.15,218.1527,9.65,0.0161771,0.01947771,0.3825967
"2017-12-17 12:30:00",15835,"CKVY",13.92,22.04,21.78,22.04,21.55,73.95,74.26,72.65,0.299,14.59,15.1,14.17,8.39,8.21,353,10.64,13.15,211.7752,9.65,0.01582668,0.02000974,0.3841638
"2017-12-17 12:35:00",15836,"CKVY",13.92,22.23,22.04,22.29,21.79,75.7,75.95,73.27,0.309,15.26,15.84,14.58,8.04,8.33,2.375,11.68,10.96,207.9161,9.65,0.01582668,0.02000974,0.3841638
"2017-12-17 12:40:00",15837,"CKVY",13.92,22.35,22.38,22.6,22.1,71.58,75.74,71.34,0.294,15.07,15.81,14.49,8.06,8.13,354.3,18.84,12.71,206.5058,9.64,0.01582668,0.02000974,0.3841638
"2017-12-17 12:45:00",15838,"CKVY",13.91,22.23,22.32,22.41,22.1,72.23,73.2,71.62,0.295,14.77,15.13,14.48,7.453,7.706,356.1,12.3,10.08,198.5329,9.64,0.01536609,0.01984568,0.3821634
"2017-12-17 12:50:00",15839,"CKVY",13.92,22.72,22.34,22.85,21.98,72.65,73.88,71.99,0.303,14.95,15.53,14.45,7.5,7.488,353.1,15.62,10.74,175.2826,9.64,0.01536609,0.01984568,0.3821634
"2017-12-17 12:55:00",15840,"CKVY",13.93,23.03,22.81,23.09,22.6,72.2,72.71,71.2,0.305,15.09,15.5,14.8,7.075,7.319,346.6,12.7,10.3,159.2361,9.64,0.01536609,0.01984568,0.3821634
"2017-12-17 13:00:00",15841,"CKVY",13.94,23.09,23,23.09,22.85,72.03,72.37,71.41,0.305,15.3,15.52,15.01,6.987,6.899,351.9,13.18,10.96,152.2098,9.64,0.01451242,0.01891099,0.3769704
"2017-12-17 13:05:00",15842,"CKVY",13.92,23.84,23.5,23.9,23.03,71.44,72.34,71.24,0.312,15.73,16.19,15.2,6.601,6.757,357.4,15.97,9.43,181.1616,9.64,0.01451242,0.01891099,0.3769704
"2017-12-17 13:10:00",15843,"CKVY",13.93,24.08,23.62,24.14,23.22,71.51,72.85,71.1,0.315,15.86,16.34,15.41,6.531,6.579,351.5,12.97,10.52,197.5698,9.64,0.01451242,0.01891099,0.3769704
"2017-12-17 13:15:00",15844,"CKVY",13.92,24.08,24.16,24.45,23.9,71.03,71.99,70.1,0.313,16.16,16.68,15.64,6.812,6.737,357.3,16.08,11.4,250.7872,9.64,0.02036406,0.02510618,0.3682727
"2017-12-17 13:20:00",15845,"CKVY",13.93,24.21,24.07,24.45,23.77,71.41,71.62,70.21,0.317,16.05,16.48,15.61,7.422,7.105,357.5,12.84,11.62,296.7523,9.65,0.02036406,0.02510618,0.3682727
"2017-12-17 13:25:00",15846,"CKVY",13.92,24.45,24.32,24.76,23.84,70.93,72.34,69.97,0.318,16.32,16.9,15.47,7.797,7.557,356.4,16.58,12.93,343.0847,9.65,0.02036406,0.02510618,0.3682727
"2017-12-17 13:30:00",15847,"CKVY",13.92,24.82,24.28,24.82,23.65,72.61,72.85,70.89,0.33,16.5,17.36,15.68,7.564,7.845,7.034,13.6,12.28,341.9893,9.65,0.02262621,0.02785864,0.3566509
"2017-12-17 13:35:00",15848,"CKVY",13.92,24.21,24.32,25.07,23.9,72.3,73.44,70.72,0.321,16.57,17.78,16.02,7.369,7.439,12.22,14.5,10.08,308.0785,9.65,0.02262621,0.02785864,0.3566509
"2017-12-17 13:40:00",15849,"CKVY",13.92,24.7,24.61,24.82,24.21,71.65,73.06,70.52,0.324,16.84,17.39,16.36,7.002,7.167,10.59,13.38,9.86,283.7531,9.65,0.02262621,0.02785864,0.3566509
"2017-12-17 13:45:00",15850,"CKVY",13.92,24.95,24.97,25.32,24.7,70.58,71.96,69.42,0.323,16.88,17.42,16.24,7.163,6.897,5.529,12.22,10.96,285.3481,9.65,0.02094837,0.02598513,0.3419408
"2017-12-17 13:50:00",15851,"CKVY",13.91,25.32,25.11,25.44,24.76,70.62,71.24,69.86,0.328,16.9,17.36,16.55,7.55,7.365,359.6,12.47,13.15,315.5401,9.65,0.02094837,0.02598513,0.3419408
"2017-12-17 13:55:00",15852,"CKVY",13.91,25.57,25.71,26,25.32,69.48,71.1,69.14,0.326,17.27,17.87,16.85,8.33,7.819,5.3,11.82,12.49,352.1704,9.65,0.02094837,0.02598513,0.3419408
"2017-12-17 14:00:00",15853,"CKVY",13.91,26.19,25.84,26.25,25.44,69.86,70.69,69.28,0.336,17.38,17.81,16.9,8.32,8.48,346.5,17.73,11.4,374.1182,9.65,0.0253016,0.0311581,0.3243135
"2017-12-17 14:05:00",15854,"CKVY",13.9,26.06,26.31,26.56,25.94,65.15,70.1,64.4,0.312,17.08,18.07,15.64,8.49,8.3,347.4,14.36,14.47,377.0361,9.65,0.0253016,0.0311581,0.3243135
"2017-12-17 14:10:00",15855,"CKVY",13.9,26.92,26.32,26.92,25.94,66.35,67.28,64.84,0.329,16.44,17.22,15.74,8.74,8.71,331.5,10.52,15.56,342.8943,9.65,0.0253016,0.0311581,0.3243135
"2017-12-17 14:15:00",15856,"CKVY",13.9,25.81,26.42,27.23,25.81,64.46,66.52,64.19,0.306,16.31,17.49,15.38,9.8,9.13,338.3,13.75,13.81,329.457,9.65,0.02288265,0.0296454,0.3042475
"2017-12-17 14:20:00",15857,"CKVY",13.89,25.94,25.9,26.12,25.69,67.01,67.07,64.46,0.319,16.16,16.65,15.48,9.83,9.98,326.9,10.92,13.37,288.9424,9.65,0.02288265,0.0296454,0.3042475
"2017-12-17 14:25:00",15858,"CKVY",13.89,26.05,25.79,26.12,25.5,65.28,67.42,64.39,0.313,16.02,16.66,15.25,9.05,9.47,336.3,17.12,12.06,256.9307,9.65,0.02288265,0.0296454,0.3042475
"2017-12-17 14:30:00",15859,"CKVY",13.89,27.17,26.97,27.85,26.05,61.88,65.63,61.57,0.31,16.37,17.24,15.83,7.941,8.53,344.1,14.19,10.96,232.7414,9.65,0.02025542,0.02723956,0.2814108
"2017-12-17 14:35:00",15860,"CKVY",13.89,27.04,27.12,27.66,26.67,65.63,66.11,61.92,0.327,16.81,17.57,15.85,6.597,7.294,357,15.57,8.99,289.6372,9.65,0.02025542,0.02723956,0.2814108
"2017-12-17 14:40:00",15861,"CKVY",13.89,26.42,27.02,27.35,26.3,63.43,66.83,63.15,0.308,16.93,17.66,15.53,6.283,6.217,334.9,11.81,11.4,327.7015,9.65,0.02025542,0.02723956,0.2814108
"2017-12-17 14:45:00",15862,"CKVY",13.89,26.6,26.58,26.79,26.3,64.25,66.24,63.53,0.315,16.35,17.04,15.73,6.144,6.237,343.1,15.9,9.86,306.6079,9.65,0.02002126,0.02595763,0.2557134
"2017-12-17 14:50:00",15863,"CKVY",13.89,26.29,26.46,26.67,26.17,64.42,65.9,63.56,0.312,16.2,16.8,15.53,6.856,6.404,338.8,12.25,12.06,231.6805,9.65,0.02002126,0.02595763,0.2557134
"2017-12-17 14:55:00",15864,"CKVY",13.89,26.17,26.22,26.41,26.04,65.86,66.3,64.14,0.317,16.17,16.68,15.61,7.814,7.612,333.8,10.16,13.37,182.1724,9.65,0.02002126,0.02595763,0.2557134
"2017-12-17 15:00:00",15865,"CKVY",13.91,25.92,26.14,26.29,25.85,64.31,66.65,64.31,0.306,16.21,16.7,15.53,8.59,8.01,339.9,11.91,14.91,154.4641,9.64,0.01441116,0.02025508,0.228047
"2017-12-17 15:05:00",15866,"CKVY",13.93,25.79,25.79,25.92,25.61,65.82,65.82,63.9,0.312,15.56,16.06,15.14,9.26,9.02,335.9,9.17,12.28,130.5658,9.64,0.01441116,0.02025508,0.228047
"2017-12-17 15:10:00",15867,"CKVY",13.71,26.16,25.94,26.16,25.79,67.19,67.19,65.34,0.323,16.15,16.77,15.82,9.2,9.18,333.5,11.34,13.59,112.0346,9.64,0.01441116,0.02025508,0.228047
"2017-12-17 15:15:00",15868,"CKVY",13.53,26.16,26.17,26.41,25.92,66.64,67.64,65.89,0.321,16.63,17.16,16.16,8.99,9.2,324.9,9.45,12.06,100.3259,9.64,0.0128884,0.01926113,0.1981981
"2017-12-17 15:20:00",15869,"CKVY",13.42,26.1,26.1,26.22,25.98,65.03,66.92,64.79,0.312,16.27,16.68,15.79,9.04,8.92,332.1,9.37,13.15,91.59891,9.64,0.0128884,0.01926113,0.1981981
"2017-12-17 15:25:00",15870,"CKVY",13.49,26.35,26.25,26.41,26.04,66.51,66.85,64.82,0.322,16.34,16.89,15.85,9.12,9.14,327.3,9.73,12.93,86.7178,9.64,0.0128884,0.01926113,0.1981981
"2017-12-17 15:30:00",15871,"CKVY",13.42,26.29,26.33,26.47,26.16,65.44,67.02,65.17,0.316,16.5,16.95,16.07,8.77,9,332.7,11.27,12.49,86.56962,9.63,0.0120219,0.01834473,0.1665731
"2017-12-17 15:35:00",15872,"CKVY",13.33,26.29,26.21,26.35,26.04,66.16,66.78,64.65,0.32,16.3,16.76,15.84,8.12,8.52,331.4,10.41,13.15,84.51437,9.63,0.0120219,0.01834473,0.1665731
"2017-12-17 15:40:00",15873,"CKVY",13.3,26.16,26.23,26.35,26.1,66.2,66.51,65.03,0.318,16.39,16.69,16,7.341,7.67,327,10.63,10.08,80.58585,9.63,0.0120219,0.01834473,0.1665731
"2017-12-17 15:45:00",15874,"CKVY",13.24,26.1,26.18,26.35,26.04,66.61,67.09,65.24,0.32,16.36,16.86,15.99,7.215,7.278,332.2,10.94,10.74,72.83047,9.63,0.01027045,0.01599681,0.1337958
"2017-12-17 15:50:00",15875,"CKVY",13.21,26.04,26.15,26.35,25.92,66.88,68.19,66.3,0.32,16.74,17.21,16.33,6.851,6.87,321.4,12.74,10.52,63.82276,9.63,0.01027045,0.01599681,0.1337958
"2017-12-17 15:55:00",15876,"CKVY",13.18,26.1,26.02,26.16,25.92,68.67,68.88,66.85,0.33,16.87,17.23,16.49,6.581,6.753,317.5,11.12,9.64,55.0547,9.63,0.01027045,0.01599681,0.1337958
"2017-12-17 16:00:00",15877,"CKVY",13.14,25.92,26.02,26.16,25.79,68.43,69.53,67.13,0.326,17.08,17.54,16.47,6.274,6.329,313.4,8.97,9.64,46.7622,9.63,0.008094435,0.0128745,0.1004098
"2017-12-17 16:05:00",15878,"CKVY",13.1,25.79,25.82,25.92,25.67,69.12,69.22,67.67,0.327,16.82,17.17,16.52,6.047,6.299,302.2,10.08,8.55,40.1072,9.63,0.008094435,0.0128745,0.1004098
"2017-12-17 16:10:00",15879,"CKVY",13.08,25.8,25.8,25.92,25.61,69.43,69.88,68.43,0.329,17.09,17.33,16.84,5.859,5.879,291.2,8.43,8.11,34.84724,9.63,0.008094435,0.0128745,0.1004098
"2017-12-17 16:15:00",15880,"CKVY",13.08,25.73,25.71,25.8,25.55,69.22,70.08,67.64,0.327,16.92,17.39,16.4,5.824,5.902,299,11.32,8.99,32.31076,9.63,0.00624977,0.01047899,0.06770214
"2017-12-17 16:20:00",15881,"CKVY",13.04,25.61,25.63,25.8,25.49,69.02,69.6,68.03,0.325,16.8,17.17,16.47,6.025,5.918,305.2,10.67,8.77,30.36773,9.63,0.00624977,0.01047899,0.06770214
"2017-12-17 16:25:00",15882,"CKVY",13.01,25.62,25.56,25.68,25.43,69.95,70.02,68.3,0.329,16.89,17.18,16.57,6.223,6.17,316.9,8.12,9.86,24.57547,9.63,0.00624977,0.01047899,0.06770214
"2017-12-17 16:30:00",15883,"CKVY",12.99,25.43,25.5,25.68,25.37,68.65,70.5,68.65,0.32,16.89,17.35,16.51,6.368,6.247,314.1,8.83,9.86,16.81787,9.63,0.005987467,0.01017203,0.03776684
"2017-12-17 16:35:00",15884,"CKVY",12.98,25.37,25.38,25.49,25.18,70.3,70.61,68.44,0.327,16.8,17.21,16.44,6.467,6.447,315.7,8.04,10.3,11.31452,9.63,0.005987467,0.01017203,0.03776684
"2017-12-17 16:40:00",15885,"CKVY",12.96,25.31,25.3,25.43,25.12,69.54,70.4,68.82,0.323,16.73,17.15,16.4,6.405,6.412,321.8,9.08,8.99,10.20508,9.63,0.005987467,0.01017203,0.03776684
"2017-12-17 16:45:00",15886,"CKVY",12.95,25.12,25.19,25.31,25.06,69.92,70.78,69.58,0.322,16.92,17.15,16.65,5.725,6.13,320.3,8.85,6.795,9.208577,9.63,0.004329002,0.008401276,0.01730909
"2017-12-17 16:50:00",15887,"CKVY",12.95,25.13,25.15,25.25,24.94,69.82,70.61,69.2,0.322,16.73,16.97,16.4,5.129,5.375,321,9.38,7.014,7.362798,9.63,0.004329002,0.008401276,0.01730909
"2017-12-17 16:55:00",15888,"CKVY",12.94,25.13,25.14,25.25,25,70.03,70.78,69.41,0.323,16.73,17.04,16.47,4.675,4.89,322.8,9.01,5.918,5.085139,9.63,0.004329002,0.008401276,0.01730909
"2017-12-17 17:00:00",15889,"CKVY",12.94,25.01,25.08,25.19,24.94,70.48,70.68,69.86,0.323,16.77,16.95,16.57,4.451,4.571,321.3,8.42,5.48,3.311486,9.63,0.0003409336,0.0007031815,0.0069803
"2017-12-17 17:05:00",15890,"CKVY",12.93,24.76,24.86,25.07,24.64,69.82,70.92,69.51,0.317,16.54,16.91,16.16,4.053,4.215,319.8,8.87,5.699,2.217783,9.62,0.0003409336,0.0007031815,0.0069803
"2017-12-17 17:10:00",15891,"CKVY",12.92,24.45,24.6,24.82,24.39,70.37,70.48,69.76,0.315,16.29,16.47,16.11,3.735,3.883,331.1,7.418,4.603,1.664481,9.62,0.0003409336,0.0007031815,0.0069803
"2017-12-17 17:15:00",15892,"CKVY",12.92,24.7,24.52,24.7,24.33,69.93,70.65,69.86,0.316,16.24,16.38,16.12,3.701,3.675,337,8.06,5.48,1.250982,9.62,-0.0002960311,-6.11846E-005,0.001325557
"2017-12-17 17:20:00",15893,"CKVY",12.92,24.82,24.66,24.82,24.39,69.65,71.06,69.41,0.317,16.31,16.62,16.1,3.813,3.729,335,8.35,6.357,0.7661508,9.62,-0.0002960311,-6.11846E-005,0.001325557
"2017-12-17 17:25:00",15894,"CKVY",12.91,24.63,24.75,24.88,24.63,70.1,70.51,69.48,0.316,16.38,16.6,16.14,3.982,3.899,339.6,11.73,7.234,0.3640434,9.62,-0.0002960311,-6.11846E-005,0.001325557
"2017-12-17 17:30:00",15895,"CKVY",12.9,24.7,24.74,24.88,24.57,70.48,70.61,69.48,0.319,16.39,16.58,16.16,4.452,4.267,339.9,8.59,8.11,0.08510464,9.62,-0.0002880273,-4.836002E-005,2.5E-007
"2017-12-17 17:35:00",15896,"CKVY",12.9,24.76,24.69,24.82,24.57,70.37,70.65,69.96,0.319,16.39,16.55,16.22,4.698,4.658,341,8.56,6.357,0.00533123,9.62,-0.0002880273,-4.836002E-005,2.5E-007
"2017-12-17 17:40:00",15897,"CKVY",12.9,24.7,24.75,24.88,24.64,70.65,71.03,69.96,0.32,16.54,16.76,16.3,4.747,4.732,335.2,7.6,5.918,0,9.62,-0.0002880273,-4.836002E-005,2.5E-007
"2017-12-17 17:45:00",15898,"CKVY",12.88,24.82,24.78,24.95,24.64,70.51,71.03,70.37,0.321,16.62,16.82,16.42,4.619,4.643,338.6,8.91,6.576,0,9.62,9.403942E-005,0.0004092267,2.5E-007
"2017-12-17 17:50:00",15899,"CKVY",12.89,24.7,24.74,24.89,24.58,70.82,71.34,70.51,0.321,16.69,16.91,16.48,4.733,4.625,335.9,7.804,8.11,0,9.62,9.403942E-005,0.0004092267,2.5E-007
"2017-12-17 17:55:00",15900,"CKVY",12.88,24.58,24.63,24.82,24.45,71.68,72.68,70.86,0.323,16.82,17.08,16.58,4.856,4.794,338.2,8.77,6.795,0,9.62,9.403942E-005,0.0004092267,2.5E-007
"2017-12-17 18:00:00",15901,"CKVY",12.88,24.58,24.64,24.82,24.45,72.58,72.58,71.03,0.327,16.87,17.09,16.6,4.625,4.79,355.3,13.1,6.138,0,9.62,3.95958E-005,0.0003367115,2.5E-007
"2017-12-17 18:05:00",15902,"CKVY",12.88,24.45,24.46,24.64,24.27,74.12,74.12,72.61,0.332,17.21,17.4,16.95,4.027,4.367,359,11.1,4.603,0,9.62,3.95958E-005,0.0003367115,2.5E-007
"2017-12-17 18:10:00",15903,"CKVY",12.88,24.45,24.42,24.58,24.27,72.71,74.36,72.61,0.326,17.09,17.45,16.85,3.742,3.844,356.6,7.657,6.138,0,9.62,3.95958E-005,0.0003367115,2.5E-007
"2017-12-17 18:15:00",15904,"CKVY",12.87,24.58,24.55,24.76,24.39,71.62,72.68,71.17,0.323,16.82,17.06,16.53,3.555,3.664,348.1,11.67,5.699,0,9.62,-0.0004963162,-0.0003211586,2.5E-007
"2017-12-17 18:20:00",15905,"CKVY",12.87,24.64,24.6,24.7,24.45,70.86,72.41,70.72,0.32,16.69,17.02,16.43,3.578,3.537,347.9,13.76,4.822,0,9.62,-0.0004963162,-0.0003211586,2.5E-007
"2017-12-17 18:25:00",15906,"CKVY",12.87,24.58,24.67,24.82,24.58,72.03,72.03,70.65,0.324,16.64,16.95,16.44,3.454,3.6,352.2,9.45,5.042,0,9.62,-0.0004963162,-0.0003211586,2.5E-007
"2017-12-17 18:30:00",15907,"CKVY",12.86,24.58,24.59,24.7,24.45,71.86,72.16,71.27,0.324,16.77,16.97,16.61,3.303,3.382,359.2,12.46,5.48,0,9.62,-0.000685343,-0.0005528022,2.5E-007
"2017-12-17 18:35:00",15908,"CKVY",12.84,24.45,24.53,24.64,24.33,72.17,72.37,71.62,0.323,16.8,16.94,16.65,3.15,3.234,1.966,8.34,4.603,0,9.62,-0.000685343,-0.0005528022,2.5E-007
"2017-12-17 18:40:00",15909,"CKVY",12.86,24.45,24.51,24.58,24.33,72.03,72.68,71.62,0.323,16.82,17.03,16.6,2.946,2.96,359.9,12.72,5.48,0,9.62,-0.000685343,-0.0005528022,2.5E-007
"2017-12-17 18:45:00",15910,"CKVY",12.85,24.45,24.56,24.7,24.39,72.03,72.2,71,0.323,16.74,16.94,16.48,3.235,3.068,357.7,9.47,5.918,0,9.62,-0.00102343,-0.0009950198,2.5E-007
"2017-12-17 18:50:00",15911,"CKVY",12.84,24.58,24.53,24.64,24.39,71.86,72.37,71.65,0.324,16.8,16.99,16.63,3.846,3.517,350.2,11.34,7.672,0,9.62,-0.00102343,-0.0009950198,2.5E-007
"2017-12-17 18:55:00",15912,"CKVY",12.84,24.64,24.54,24.76,24.39,70.41,73.27,70.41,0.318,16.82,17.18,16.39,4.838,4.319,341,10.61,8.77,0,9.62,-0.00102343,-0.0009950198,2.5E-007
"2017-12-17 19:00:00",15913,"CKVY",12.84,24.7,24.72,24.82,24.58,69.42,70.48,69.35,0.314,16.3,16.47,16.07,5.939,5.343,342.6,9.38,9.86,0,9.62,-0.0001272364,0.0001390682,2.5E-007
"2017-12-17 19:05:00",15914,"CKVY",12.84,24.83,24.79,24.89,24.64,68.22,69.62,68.18,0.31,16.06,16.31,15.78,7.365,6.646,343.1,9.69,12.06,0,9.62,-0.0001272364,0.0001390682,2.5E-007
"2017-12-17 19:10:00",15915,"CKVY",12.84,24.77,24.77,24.95,24.64,68.39,69.07,68.18,0.31,15.95,16.12,15.77,8.45,7.933,340,10.76,12.71,0,9.62,-0.0001272364,0.0001390682,2.5E-007
"2017-12-17 19:15:00",15916,"CKVY",12.83,24.58,24.72,24.89,24.58,69.07,69.76,68.25,0.311,16.05,16.27,15.76,8.79,8.66,345.8,10.69,11.62,0,9.62,0.001464692,0.001938269,2.5E-007
"2017-12-17 19:20:00",15917,"CKVY",12.83,24.58,24.63,24.76,24.52,70.24,70.35,69.07,0.316,16.19,16.36,15.97,8.27,8.55,344.1,9.29,10.52,0,9.62,0.001464692,0.001938269,2.5E-007
"2017-12-17 19:25:00",15918,"CKVY",12.83,24.46,24.51,24.64,24.33,71.51,71.55,70.17,0.32,16.44,16.63,16.18,7.822,8.08,344.6,9.3,10.96,0,9.62,0.001464692,0.001938269,2.5E-007
"2017-12-17 19:30:00",15919,"CKVY",12.83,24.45,24.45,24.58,24.33,71.07,72.2,70.62,0.318,16.53,16.79,16.28,7.613,7.697,338,9.42,10.96,0,9.62,0.001376649,0.001815213,2.5E-007
"2017-12-17 19:35:00",15920,"CKVY",12.82,24.58,24.5,24.64,24.39,70,71.2,69.69,0.315,16.3,16.59,15.98,8.01,7.811,336.7,8.66,12.28,0,9.62,0.001376649,0.001815213,2.5E-007
"2017-12-17 19:40:00",15921,"CKVY",12.82,24.52,24.5,24.64,24.33,69.97,70.96,69.97,0.314,16.22,16.5,16.07,8.02,8.03,337,8.28,10.74,0,9.62,0.001376649,0.001815213,2.5E-007
"2017-12-17 19:45:00",15922,"CKVY",12.82,24.58,24.67,24.83,24.46,69.55,70,68.25,0.313,16.04,16.3,15.73,7.608,7.869,338.2,13.12,10.08,0,9.62,0.00139018,0.001840569,2.5E-007
"2017-12-17 19:50:00",15923,"CKVY",12.82,24.58,24.55,24.7,24.39,68.52,70.38,68.52,0.309,16.04,16.32,15.71,6.987,7.237,341.8,12.88,10.52,0,9.62,0.00139018,0.001840569,2.5E-007
"2017-12-17 19:55:00",15924,"CKVY",12.81,24.64,24.63,24.77,24.46,67.73,68.97,67.63,0.306,15.69,15.92,15.42,7.308,7.079,338.3,8.71,12.06,0,9.62,0.00139018,0.001840569,2.5E-007
"2017-12-17 20:00:00",15925,"CKVY",12.82,24.15,24.4,24.7,24.15,72.03,72.44,67.73,0.319,16.34,16.75,15.5,7.428,7.335,347,9.49,10.52,0,9.62,0.00122033,0.001669134,2.5E-007
"2017-12-17 20:05:00",15926,"CKVY",12.81,24.33,24.32,24.46,24.21,71.17,72.13,71.07,0.317,16.44,16.64,16.26,7.351,7.461,342.5,12.62,9.86,0,9.62,0.00122033,0.001669134,2.5E-007
"2017-12-17 20:10:00",15927,"CKVY",12.79,24.39,24.4,24.52,24.27,70.48,71.14,70.07,0.315,16.19,16.45,15.93,6.555,7.067,334.8,8.96,8.99,0,9.62,0.00122033,0.001669134,2.5E-007
"2017-12-17 20:15:00",15928,"CKVY",12.81,24.4,24.42,24.52,24.27,70.62,70.69,69.62,0.316,16.08,16.3,15.85,5.992,6.366,339.3,10.48,8.99,0,9.62,0.001027556,0.001447959,2.5E-007
"2017-12-17 20:20:00",15929,"CKVY",12.8,24.33,24.37,24.46,24.27,70.86,70.93,69.97,0.316,16.17,16.36,15.89,5.071,5.557,346.3,14.05,6.357,0,9.62,0.001027556,0.001447959,2.5E-007
"2017-12-17 20:25:00",15930,"CKVY",12.79,24.33,24.34,24.46,24.21,72.17,72.24,70.76,0.322,16.44,16.69,16.17,3.707,4.397,354.8,12.88,4.822,0,9.62,0.001027556,0.001447959,2.5E-007
"2017-12-17 20:30:00",15931,"CKVY",12.8,24.34,24.31,24.46,24.21,72.65,72.72,71.76,0.324,16.66,16.84,16.41,2.62,3.056,353.7,10.31,3.069,0,9.62,-0.0001613976,9.491298E-005,2.5E-007
"2017-12-17 20:35:00",15932,"CKVY",12.79,24.34,24.29,24.4,24.15,72.86,73.99,72.58,0.325,16.99,17.21,16.69,2.052,2.304,343.3,14.57,4.384,0,9.62,-0.0001613976,9.491298E-005,2.5E-007
"2017-12-17 20:40:00",15933,"CKVY",12.79,24.46,24.38,24.52,24.21,72.17,73.62,71.76,0.323,16.82,17.12,16.53,2.368,2.098,337.7,13.51,4.603,0,9.62,-0.0001613976,9.491298E-005,2.5E-007
"2017-12-17 20:45:00",15934,"CKVY",12.79,24.46,24.45,24.58,24.33,72.31,72.62,71.79,0.324,16.78,16.99,16.58,2.82,2.615,338.2,11.23,4.384,0,9.62,-0.001694422,-0.001922658,2.5E-007
"2017-12-17 20:50:00",15935,"CKVY",12.79,24.27,24.37,24.52,24.21,73.79,73.96,72.27,0.328,16.97,17.23,16.69,2.721,2.808,14.91,17.02,3.069,0,9.62,-0.001694422,-0.001922658,2.5E-007
"2017-12-17 20:55:00",15936,"CKVY",12.79,24.21,24.21,24.34,24.09,75.06,76.06,73.79,0.333,17.5,17.77,17.08,2.304,2.521,41.46,10.51,2.85,0,9.62,-0.001694422,-0.001922658,2.5E-007
"2017-12-17 21:00:00",15937,"CKVY",12.79,24.21,24.17,24.27,24.09,75.74,76.26,74.85,0.336,17.62,17.81,17.28,1.61,1.947,20.13,16.4,1.973,0,9.62,-0.001711122,-0.001944539,2.5E-007
"2017-12-17 21:05:00",15938,"CKVY",12.77,24.21,24.18,24.27,23.96,76.23,76.57,75.5,0.338,17.75,17.92,17.49,1.232,1.436,21.27,6.912,1.754,0,9.62,-0.001711122,-0.001944539,2.5E-007
"2017-12-17 21:10:00",15939,"CKVY",12.78,24.21,24.2,24.34,24.09,75.33,76.37,75.02,0.334,17.66,17.87,17.33,1.052,1.144,19.53,9.07,2.63,0,9.62,-0.001711122,-0.001944539,2.5E-007
"2017-12-17 21:15:00",15940,"CKVY",12.78,24.27,24.25,24.4,24.15,74.92,75.61,74.79,0.333,17.5,17.71,17.36,1.294,1.167,35.1,12.27,2.85,0,9.62,-0.002998644,-0.003952644,2.5E-007
"2017-12-17 21:20:00",15941,"CKVY",12.78,24.21,24.27,24.34,24.15,74.51,75.68,74.51,0.33,17.54,17.76,17.29,1.745,1.502,32.54,10.17,3.069,0,9.62,-0.002998644,-0.003952644,2.5E-007
"2017-12-17 21:25:00",15942,"CKVY",12.78,24.34,24.31,24.4,24.21,74.17,75.47,74,0.331,17.49,17.71,17.14,1.952,1.893,41.48,7.37,2.85,0,9.62,-0.002998644,-0.003952644,2.5E-007
"2017-12-17 21:30:00",15943,"CKVY",12.77,24.34,24.34,24.46,24.21,74.24,74.96,73.89,0.331,17.36,17.55,17.16,1.981,1.951,46.23,8.78,2.63,0,9.62,-0.002349925,-0.002897658,2.5E-007
"2017-12-17 21:35:00",15944,"CKVY",12.77,24.34,24.34,24.46,24.22,74.51,75.68,74.24,0.332,17.52,17.82,17.32,2.017,1.963,32.59,5.428,2.85,0,9.62,-0.002349925,-0.002897658,2.5E-007
"2017-12-17 21:40:00",15945,"CKVY",12.77,24.46,24.4,24.59,24.28,72.52,75.41,72.38,0.325,17.3,17.74,16.81,2.094,2.03,41.68,9.05,3.069,0,9.62,-0.002349925,-0.002897658,2.5E-007
"2017-12-17 21:45:00",15946,"CKVY",12.77,24.52,24.51,24.59,24.4,72.86,74.27,72.45,0.327,17.17,17.56,16.82,1.988,2.082,45.26,8.03,2.63,0,9.62,-0.002068303,-0.002467951,2.5E-007
"2017-12-17 21:50:00",15947,"CKVY",12.77,24.52,24.55,24.71,24.4,73.31,73.34,71.59,0.329,16.94,17.28,16.61,1.861,1.947,34.49,14.76,3.069,0,9.62,-0.002068303,-0.002467951,2.5E-007
"2017-12-17 21:55:00",15948,"CKVY",12.77,24.46,24.52,24.59,24.4,75.72,75.72,73.27,0.339,17.42,17.91,17.14,1.815,1.875,44.58,6.042,2.63,0,9.62,-0.002068303,-0.002467951,2.5E-007
"2017-12-17 22:00:00",15949,"CKVY",12.76,24.46,24.46,24.59,24.34,74.03,75.82,73.89,0.332,17.54,17.97,17.27,2.056,1.913,18.89,12.94,3.507,0,9.62,-0.002174242,-0.00262804,2.5E-007
"2017-12-17 22:05:00",15950,"CKVY",12.75,24.46,24.46,24.59,24.28,73.14,75,73.11,0.328,17.38,17.71,16.98,2.454,2.2,12.93,8.52,5.042,0,9.62,-0.002174242,-0.00262804,2.5E-007
"2017-12-17 22:10:00",15951,"CKVY",12.76,24.59,24.5,24.59,24.34,72.24,73.69,72.24,0.325,17.14,17.37,16.83,3.031,2.693,20.84,8.12,5.48,0,9.62,-0.002174242,-0.00262804,2.5E-007
"2017-12-17 22:15:00",15952,"CKVY",12.75,24.53,24.54,24.65,24.4,73.31,74.1,72.11,0.329,17.21,17.52,16.83,3.556,3.294,12.23,10.03,5.918,0,9.62,-0.001401672,-0.00150799,2.5E-007
"2017-12-17 22:20:00",15953,"CKVY",12.76,24.59,24.57,24.71,24.4,72,73.69,72,0.324,17.15,17.39,16.85,3.96,3.748,8.73,9.63,7.234,0,9.62,-0.001401672,-0.00150799,2.5E-007
"2017-12-17 22:25:00",15954,"CKVY",12.76,24.59,24.6,24.77,24.46,73,73.24,71.32,0.329,16.99,17.24,16.63,3.995,4.011,5.515,10.26,5.699,0,9.62,-0.001401672,-0.00150799,2.5E-007
"2017-12-17 22:30:00",15955,"CKVY",12.75,24.53,24.57,24.71,24.46,72.07,73.28,72,0.324,17.02,17.26,16.76,4.204,4.093,2.063,12.14,6.357,0,9.62,-0.0004837754,-0.000303531,2.5E-007
"2017-12-17 22:35:00",15956,"CKVY",12.74,24.65,24.62,24.71,24.4,71.66,72.04,71.11,0.324,16.75,16.92,16.53,4.137,4.202,359.4,8.27,5.699,0,9.62,-0.0004837754,-0.000303531,2.5E-007
"2017-12-17 22:40:00",15957,"CKVY",12.75,24.71,24.64,24.77,24.52,69.94,71.63,69.94,0.317,16.62,16.84,16.26,4.488,4.304,2.206,8.75,6.576,0,9.62,-0.0004837754,-0.000303531,2.5E-007
"2017-12-17 22:45:00",15958,"CKVY",12.75,24.65,24.73,24.83,24.65,69.94,70.39,69.43,0.316,16.29,16.54,16.1,4.366,4.42,0.29,12.26,6.357,0,9.62,-0.0001367376,0.0001312223,2.5E-007
"2017-12-17 22:50:00",15959,"CKVY",12.74,24.71,24.74,24.89,24.59,70.66,70.66,68.98,0.32,16.27,16.61,15.96,4.323,4.445,357,11.72,7.014,0,9.62,-0.0001367376,0.0001312223,2.5E-007
"2017-12-17 22:55:00",15960,"CKVY",12.74,24.83,24.73,24.9,24.59,69.01,71.11,68.46,0.314,16.3,16.74,15.8,4.027,4.122,1.324,12.53,6.576,0,9.62,-0.0001367376,0.0001312223,2.5E-007
"2017-12-17 23:00:00",15961,"CKVY",12.74,24.84,24.8,24.9,24.71,67.85,69.36,67.57,0.309,15.96,16.23,15.57,4.174,4.058,2.896,11.53,7.014,0,9.62,-8.791065E-005,0.0001996887,2.5E-007
"2017-12-17 23:05:00",15962,"CKVY",12.73,24.83,24.82,24.9,24.71,67.74,68.53,67.57,0.308,15.79,16,15.57,4.409,4.197,358.5,9.89,7.014,0,9.62,-8.791065E-005,0.0001996887,2.5E-007
"2017-12-17 23:10:00",15963,"CKVY",12.73,24.71,24.81,24.96,24.65,69.63,69.7,67.33,0.315,15.79,16.28,15.52,4.424,4.51,358.3,12.17,6.576,0,9.62,-8.791065E-005,0.0001996887,2.5E-007
"2017-12-17 23:15:00",15964,"CKVY",12.72,24.46,24.6,24.77,24.46,71.11,71.55,69.66,0.319,16.4,16.71,16.1,4.086,4.319,3.144,12.8,5.918,0,9.62,3.217184E-005,0.0003472194,2.5E-007
"2017-12-17 23:20:00",15965,"CKVY",12.73,24.46,24.51,24.65,24.34,70.49,71.25,70.25,0.316,16.41,16.6,16.12,3.742,3.928,3.071,10.43,5.699,0,9.62,3.217184E-005,0.0003472194,2.5E-007
"2017-12-17 23:25:00",15966,"CKVY",12.73,24.09,24.24,24.52,23.97,71.14,71.28,70.38,0.314,16.16,16.3,15.99,3.426,3.565,356.4,11.01,4.165,0,9.62,3.217184E-005,0.0003472194,2.5E-007
"2017-12-17 23:30:00",15967,"CKVY",12.73,23.72,23.93,24.21,23.66,71.97,71.97,70.9,0.313,16.01,16.15,15.85,3.208,3.325,359.5,7.176,4.165,0,9.62,-0.00058236,-0.0004240771,2.5E-007
"2017-12-17 23:35:00",15968,"CKVY",12.72,23.6,23.58,23.78,23.41,72,72.31,71.93,0.311,15.93,16.09,15.79,2.723,3.006,359.9,6.062,3.069,0,9.62,-0.00058236,-0.0004240771,2.5E-007
"2017-12-17 23:40:00",15969,"CKVY",12.72,23.6,23.54,23.66,23.41,72.18,72.31,71.97,0.312,15.9,16.04,15.74,2.041,2.353,31.36,8.8,1.754,0,9.62,-0.00058236,-0.0004240771,2.5E-007
"2017-12-17 23:45:00",15970,"CKVY",12.72,23.6,23.63,23.78,23.53,71.69,72.18,71.59,0.31,15.87,16.06,15.72,1.824,1.896,11.7,9.85,2.85,0,9.61,-0.001549248,-0.001725177,2.5E-007
"2017-12-17 23:50:00",15971,"CKVY",12.71,23.16,23.39,23.66,23.1,72.59,72.79,71.63,0.308,15.77,15.9,15.6,1.935,1.821,345.1,4.525,3.507,0,9.61,-0.001549248,-0.001725177,2.5E-007
"2017-12-17 23:55:00",15972,"CKVY",12.71,23.1,23.08,23.29,22.98,73.72,73.76,72.55,0.312,15.78,16.04,15.57,2.464,2.22,342.4,2.923,3.288,0,9.61,-0.001549248,-0.001725177,2.5E-007
"2017-12-18 00:00:00",15973,"CKVY",12.71,22.79,23.07,23.35,22.73,76.1,76.1,73.41,0.318,16.12,16.45,15.85,2.669,2.571,335,7.357,3.726,0,9.61,-0.001787976,-0.002071176,2.5E-007
"2017-12-18 00:05:00",15974,"CKVY",12.69,22.86,22.78,22.92,22.61,75.82,76.71,75.82,0.318,16.47,16.62,16.28,2.601,2.68,345.7,8.78,3.069,0,9.61,-0.001787976,-0.002071176,2.5E-007
"2017-12-18 00:10:00",15975,"CKVY",12.7,22.92,22.9,23.04,22.73,76.3,76.3,75.37,0.321,16.4,16.62,16.24,2.353,2.499,357.9,7.249,2.63,0,9.61,-0.001787976,-0.002071176,2.5E-007
"2017-12-18 00:15:00",15976,"CKVY",12.7,22.86,22.83,22.92,22.73,76.47,77.02,76.27,0.32,16.63,16.79,16.4,1.682,2.033,327,10.9,1.315,0,9.61,-0.001741314,-0.002000625,2.5E-007
"2017-12-18 00:20:00",15977,"CKVY",12.69,22.73,22.84,22.98,22.67,78.57,78.57,75.99,0.328,16.65,17.08,16.37,0.971,1.316,332.5,1.938,0.877,0,9.61,-0.001741314,-0.002000625,2.5E-007
"2017-12-18 00:25:00",15978,"CKVY",12.69,22.18,22.44,22.79,22.11,82.6,82.6,78.5,0.336,17.49,17.83,16.93,0.454,0.646,286,30.69,0.877,0,9.61,-0.001741314,-0.002000625,2.5E-007
"2017-12-18 00:30:00",15979,"CKVY",12.69,22.42,22.29,22.42,22.11,80.9,82.5,80,0.333,17.34,17.78,17.04,0.491,0.443,286.2,7.826,1.534,0,9.61,-0.003526378,-0.004937139,2.5E-007
"2017-12-18 00:35:00",15980,"CKVY",12.69,22.3,22.33,22.42,22.18,80.8,81.7,80.7,0.331,17.42,17.66,17.21,1.086,0.757,286.2,4.64,2.411,0,9.61,-0.003526378,-0.004937139,2.5E-007
"2017-12-18 00:40:00",15981,"CKVY",12.69,22.55,22.4,22.61,22.24,79.46,81.1,79.46,0.329,17.32,17.49,17.1,1.832,1.481,314.6,8.85,3.069,0,9.61,-0.003526378,-0.004937139,2.5E-007
"2017-12-18 00:45:00",15982,"CKVY",12.68,22.67,22.64,22.79,22.48,78.98,79.43,78.67,0.328,17.11,17.25,16.99,2.39,2.124,328.2,4.259,3.507,0,9.61,-0.002762101,-0.003573201,2.5E-007
"2017-12-18 00:50:00",15983,"CKVY",12.67,22.61,22.66,22.79,22.55,78.5,78.98,78.23,0.326,17,17.18,16.82,2.531,2.518,340.1,4.817,3.069,0,9.61,-0.002762101,-0.003573201,2.5E-007
"2017-12-18 00:55:00",15984,"CKVY",12.68,22.73,22.63,22.73,22.55,78.05,78.74,78.05,0.325,16.96,17.1,16.82,2.219,2.385,344.4,2.883,2.192,0,9.61,-0.002762101,-0.003573201,2.5E-007
"2017-12-18 01:00:00",15985,"CKVY",12.68,22.86,22.77,22.92,22.61,77.88,78.09,77.54,0.326,16.91,17.03,16.77,1.805,2.014,357.8,8.93,1.973,0,9.61,-0.001913159,-0.002246903,2.5E-007
"2017-12-18 01:05:00",15986,"CKVY",12.67,22.55,22.7,22.86,22.48,80.3,80.3,77.85,0.332,17.04,17.49,16.79,1.285,1.546,21.8,40.66,1.754,0,9.61,-0.001913159,-0.002246903,2.5E-007
"2017-12-18 01:10:00",15987,"CKVY",12.67,22.11,22.33,22.61,22.05,83.5,83.9,80.4,0.339,17.78,18.1,17.42,1.032,1.153,163.6,15.76,1.534,0,9.61,-0.001913159,-0.002246903,2.5E-007
"2017-12-18 01:15:00",15988,"CKVY",12.67,22.3,22.17,22.36,21.99,81.4,83.5,81.4,0.333,17.63,17.95,17.39,1.044,1.042,205.1,13.78,2.63,0,9.61,-0.003003784,-0.003982355,2.5E-007
"2017-12-18 01:20:00",15989,"CKVY",12.66,22.73,22.46,22.86,22.24,78.98,81.4,78.98,0.329,17.4,17.65,17.16,1.146,1.071,243.3,21.02,1.754,0,9.61,-0.003003784,-0.003982355,2.5E-007
"2017-12-18 01:25:00",15990,"CKVY",12.66,22.86,23.02,23.23,22.73,78.91,78.95,77.95,0.331,17.34,17.53,17.1,1.279,1.261,285.5,19.86,3.507,0,9.61,-0.003003784,-0.003982355,2.5E-007
"2017-12-18 01:30:00",15991,"CKVY",12.65,22.79,22.8,22.98,22.67,79.81,80,78.95,0.334,17.43,17.62,17.22,1.242,1.251,279,7.265,2.192,0,9.61,-0.003052849,-0.004066254,2.5E-007
"2017-12-18 01:35:00",15992,"CKVY",12.66,22.73,22.82,22.98,22.67,80,80.7,79.46,0.334,17.58,17.88,17.4,1.437,1.274,278.4,14.1,3.288,0,9.61,-0.003052849,-0.004066254,2.5E-007
"2017-12-18 01:40:00",15993,"CKVY",12.66,22.86,22.76,22.86,22.61,80.1,81,79.6,0.336,17.61,17.91,17.34,1.682,1.504,291.9,6.978,3.069,0,9.61,-0.003052849,-0.004066254,2.5E-007
"2017-12-18 01:45:00",15994,"CKVY",12.64,22.92,22.85,22.98,22.73,79.6,80.6,79.46,0.334,17.63,17.84,17.47,1.959,1.822,296.1,6.824,3.069,0,9.61,-0.002704633,-0.003469622,2.5E-007
"2017-12-18 01:50:00",15995,"CKVY",12.64,22.98,22.97,23.1,22.79,78.3,80,78.3,0.33,17.51,17.74,17.24,1.848,1.999,294.5,9.29,2.411,0,9.61,-0.002704633,-0.003469622,2.5E-007
"2017-12-18 01:55:00",15996,"CKVY",12.63,23.17,23.13,23.23,22.98,79.84,79.88,78.23,0.339,17.54,17.88,17.22,1.208,1.553,318.1,7.34,0.877,0,9.61,-0.002704633,-0.003469622,2.5E-007
"2017-12-18 02:00:00",15997,"CKVY",12.64,22.98,23.1,23.23,22.98,81.5,81.6,79.84,0.343,18.14,18.38,17.86,0.51,0.879,226.5,49.31,0.877,0,9.61,-0.002765435,-0.003567042,2.5E-007
"2017-12-18 02:05:00",15998,"CKVY",12.63,23.04,23.03,23.11,22.92,81.9,82.4,81,0.346,18.25,18.48,18.04,0.245,0.305,292.1,12.44,1.534,0,9.61,-0.002765435,-0.003567042,2.5E-007
"2017-12-18 02:10:00",15999,"CKVY",12.63,22.98,23,23.1,22.86,80.3,81.9,79.88,0.338,18.02,18.35,17.64,0.616,0.412,287,10.31,1.754,0,9.62,-0.002765435,-0.003567042,2.5E-007
"2017-12-18 02:15:00",16000,"CKVY",12.62,23.11,23.08,23.17,22.98,82.1,82.1,79.47,0.348,17.98,18.46,17.6,0.647,0.651,259.3,12.04,1.315,0,9.62,-0.004101572,-0.006051201,2.5E-007
"2017-12-18 02:20:00",16001,"CKVY",12.63,22.92,22.99,23.17,22.86,82,82.7,81.9,0.345,18.42,18.65,18.2,0.514,0.587,241,5.956,1.315,0,9.62,-0.004101572,-0.006051201,2.5E-007
"2017-12-18 02:25:00",16002,"CKVY",12.62,22.98,22.92,23.04,22.73,82.1,83,81.3,0.346,18.26,18.59,17.97,0.468,0.505,250.5,17.83,1.534,0,9.62,-0.004101572,-0.006051201,2.5E-007
"2017-12-18 02:30:00",16003,"CKVY",12.62,23.04,23,23.17,22.86,78.91,82.6,78.91,0.333,18,18.51,17.44,0.474,0.464,306.2,12.48,1.096,0,9.62,-0.004004692,-0.005852741,2.5E-007
"2017-12-18 02:35:00",16004,"CKVY",12.61,23.17,23.14,23.23,22.98,78.57,79.09,78.16,0.334,17.49,17.71,17.27,0.778,0.651,7.838,12.77,1.754,0,9.62,-0.004004692,-0.005852741,2.5E-007
"2017-12-18 02:40:00",16005,"CKVY",12.61,23.29,23.3,23.41,23.17,79.12,79.29,77.16,0.338,17.54,17.92,17.14,0.787,0.838,16.33,10.86,2.192,0,9.62,-0.004004692,-0.005852741,2.5E-007
"2017-12-18 02:45:00",16006,"CKVY",12.59,23.23,23.26,23.35,23.1,78.61,79.09,78.23,0.335,17.6,17.83,17.4,0.844,0.746,23.44,11.8,1.754,0,9.62,-0.00366111,-0.005167978,2.5E-007
"2017-12-18 02:50:00",16007,"CKVY",12.61,23.23,23.28,23.41,23.17,77.4,78.64,76.78,0.329,17.36,17.68,17.03,1.117,0.971,15.24,8.63,2.192,0,9.62,-0.00366111,-0.005167978,2.5E-007
"2017-12-18 02:55:00",16008,"CKVY",12.6,23.23,23.26,23.35,23.1,78.23,78.47,77.44,0.333,17.45,17.62,17.17,1.435,1.22,7.101,8.75,2.411,0,9.62,-0.00366111,-0.005167978,2.5E-007
"2017-12-18 03:00:00",16009,"CKVY",12.59,23.48,23.34,23.54,23.1,76.37,78.85,76.16,0.328,17.35,17.74,16.97,1.79,1.677,35.35,7.788,2.192,0,9.62,-0.002936921,-0.003860679,2.5E-007
"2017-12-18 03:05:00",16010,"CKVY",12.59,23.23,23.38,23.54,23.23,81.4,81.5,76.37,0.347,18.07,18.51,17.1,1.442,1.612,54.82,6.733,1.315,0,9.62,-0.002936921,-0.003860679,2.5E-007
"2017-12-18 03:10:00",16011,"CKVY",12.58,23.23,23.25,23.35,23.1,81.3,82.3,81.1,0.346,18.52,18.74,18.28,0.786,1.095,19.14,71.47,1.096,0,9.62,-0.002936921,-0.003860679,2.5E-007
"2017-12-18 03:15:00",16012,"CKVY",12.58,23.29,23.25,23.35,23.1,81.9,81.9,81,0.349,18.43,18.64,18.18,0.46,0.644,206.8,1.006,1.096,0,9.62,-0.003228121,-0.004351182,2.5E-007
"2017-12-18 03:20:00",16013,"CKVY",12.58,23.23,23.26,23.35,23.17,80.7,82.2,80.2,0.343,18.42,18.73,17.98,0.237,0.336,221.2,51.77,0.877,0,9.62,-0.003228121,-0.004351182,2.5E-007
"2017-12-18 03:25:00",16014,"CKVY",12.58,23.23,23.25,23.35,23.17,80.3,82.1,80.3,0.342,18.37,18.7,18.02,0.696,0.433,346.6,4.19,2.63,0,9.62,-0.003228121,-0.004351182,2.5E-007
"2017-12-18 03:30:00",16015,"CKVY",12.57,23.35,23.33,23.48,23.17,78.4,80.3,78.09,0.335,17.81,18.12,17.5,1.482,1.056,357.4,9.27,3.946,0,9.62,-0.00389467,-0.005615565,2.5E-007
"2017-12-18 03:35:00",16016,"CKVY",12.57,23.54,23.43,23.6,23.29,77.61,78.95,77.61,0.335,17.74,17.91,17.46,2.256,1.865,8.64,8.13,3.288,0,9.62,-0.00389467,-0.005615565,2.5E-007
"2017-12-18 03:40:00",16017,"CKVY",12.57,23.6,23.56,23.66,23.48,77.2,77.85,76.85,0.334,17.53,17.71,17.31,2.618,2.503,11.17,4.496,3.507,0,9.62,-0.00389467,-0.005615565,2.5E-007
"2017-12-18 03:45:00",16018,"CKVY",12.56,23.66,23.6,23.72,23.48,76.47,77.47,76.44,0.331,17.42,17.65,17.22,2.299,2.491,25.78,6.395,2.85,0,9.62,-0.001944332,-0.002284263,2.5E-007
"2017-12-18 03:50:00",16019,"CKVY",12.56,23.66,23.63,23.72,23.48,75.86,76.78,75.68,0.329,17.24,17.46,16.97,1.857,2.112,27.29,9.96,1.754,0,9.62,-0.001944332,-0.002284263,2.5E-007
"2017-12-18 03:55:00",16020,"CKVY",12.56,23.72,23.68,23.78,23.6,77.16,77.2,75.79,0.335,17.41,17.63,17.09,1.289,1.566,9.8,24.12,1.534,0,9.62,-0.001944332,-0.002284263,2.5E-007
"2017-12-18 04:00:00",16021,"CKVY",12.56,23.54,23.63,23.72,23.47,78.5,78.5,75.55,0.338,17.42,17.89,17.01,1.164,1.177,321.7,5.444,2.192,0,9.62,-0.002546218,-0.00321249,2.5E-007
"2017-12-18 04:05:00",16022,"CKVY",12.55,23.41,23.44,23.6,23.29,79.53,80,78.33,0.341,17.92,18.22,17.63,1.466,1.324,329.1,4.807,2.85,0,9.62,-0.002546218,-0.00321249,2.5E-007
"2017-12-18 04:10:00",16023,"CKVY",12.54,23.47,23.39,23.47,23.29,78.43,79.67,78.4,0.337,17.84,18.09,17.63,1.759,1.611,334.8,5.405,2.63,0,9.62,-0.002546218,-0.00321249,2.5E-007
"2017-12-18 04:15:00",16024,"CKVY",12.54,23.47,23.46,23.6,23.35,77.64,78.5,77.61,0.334,17.59,17.78,17.4,1.716,1.769,328.2,5.34,2.192,0,9.62,-0.002664195,-0.003397403,2.5E-007
"2017-12-18 04:20:00",16025,"CKVY",12.54,23.47,23.48,23.6,23.35,78.16,78.16,77.57,0.336,17.58,17.76,17.4,1.503,1.595,336.4,6.855,1.973,0,9.62,-0.002664195,-0.003397403,2.5E-007
"2017-12-18 04:25:00",16026,"CKVY",12.54,23.6,23.51,23.6,23.41,77.44,78.5,77.44,0.335,17.71,17.9,17.46,1.238,1.328,335.4,9.66,2.192,0,9.62,-0.002664195,-0.003397403,2.5E-007
"2017-12-18 04:30:00",16027,"CKVY",12.53,23.41,23.47,23.6,23.29,83,83.1,77.2,0.356,18.29,19.09,17.39,1.464,1.304,307.7,7.385,3.069,0,9.62,-0.00284282,-0.003691485,2.5E-007
"2017-12-18 04:35:00",16028,"CKVY",12.53,23.35,23.34,23.47,23.23,82.7,83.8,82.5,0.354,18.98,19.22,18.73,1.809,1.64,317,8.94,3.288,0,9.62,-0.00284282,-0.003691485,2.5E-007
"2017-12-18 04:40:00",16029,"CKVY",12.53,23.23,23.34,23.48,23.23,80.1,82.8,80.1,0.341,18.7,18.97,18,2.348,2.081,329.9,7.485,3.726,0,9.62,-0.00284282,-0.003691485,2.5E-007
"2017-12-18 04:45:00",16030,"CKVY",12.53,23.35,23.35,23.48,23.23,80.2,80.5,79.53,0.343,18.08,18.29,17.84,2.641,2.562,333.3,7.23,4.165,0,9.62,-0.002290898,-0.00279072,2.5E-007
"2017-12-18 04:50:00",16031,"CKVY",12.53,23.35,23.34,23.48,23.23,79.57,80.7,79.19,0.34,18.06,18.36,17.78,2.663,2.612,331.4,7.07,3.946,0,9.62,-0.002290898,-0.00279072,2.5E-007
"2017-12-18 04:55:00",16032,"CKVY",12.52,23.29,23.3,23.35,23.17,80.9,80.9,79.36,0.345,18.05,18.37,17.75,2.639,2.678,342.3,10.11,3.288,0,9.62,-0.002290898,-0.00279072,2.5E-007
"2017-12-18 05:00:00",16033,"CKVY",12.51,23.23,23.22,23.35,23.1,81.1,81.2,80.3,0.345,18.16,18.35,18.01,2.608,2.601,337.4,11.43,3.946,0,9.62,-0.001794217,-0.002060827,2.5E-007
"2017-12-18 05:05:00",16034,"CKVY",12.52,23.1,23.12,23.23,22.98,82.5,82.5,81,0.349,18.43,18.65,18.12,2.704,2.705,331.9,5.717,3.726,0,9.62,-0.001794217,-0.002060827,2.5E-007
"2017-12-18 05:10:00",16035,"CKVY",12.52,23.23,23.12,23.23,22.98,83.2,83.5,82.5,0.354,18.77,18.95,18.51,2.565,2.61,331.3,6.708,3.069,0,9.62,-0.001794217,-0.002060827,2.5E-007
"2017-12-18 05:15:00",16036,"CKVY",12.5,23.17,23.15,23.29,22.98,83.9,83.9,83,0.356,18.86,19.07,18.63,2.435,2.483,325.3,6.39,3.288,0,9.62,-0.001949226,-0.002277035,2.5E-007
"2017-12-18 05:20:00",16037,"CKVY",12.51,23.23,23.15,23.29,23.04,84,84.2,83.8,0.358,19.03,19.17,18.86,2.355,2.38,324,8.07,3.726,0,9.62,-0.001949226,-0.002277035,2.5E-007
"2017-12-18 05:25:00",16038,"CKVY",12.5,23.23,23.18,23.23,23.04,83.3,84,83.1,0.355,18.97,19.1,18.76,2.349,2.4,305.7,7.159,3.069,0,9.62,-0.001949226,-0.002277035,2.5E-007
"2017-12-18 05:30:00",16039,"CKVY",12.51,23.29,23.22,23.29,23.1,84.7,84.7,83.2,0.361,19.06,19.36,18.8,2.201,2.281,302.1,10.65,2.85,0,9.62,-0.002177289,-0.002609317,2.5E-007
"2017-12-18 05:35:00",16040,"CKVY",12.5,23.29,23.2,23.35,23.04,82.2,85.1,82.2,0.351,19.19,19.48,18.62,2.185,2.206,313.2,22.26,3.726,0,9.62,-0.002177289,-0.002609317,2.5E-007
"2017-12-18 05:40:00",16041,"CKVY",12.5,23.23,23.35,23.47,23.23,81.8,82.2,78.98,0.348,18.23,18.72,17.81,2.152,2.138,301.9,25.98,3.069,0,9.62,-0.002177289,-0.002609317,2.5E-007
"2017-12-18 05:45:00",16042,"CKVY",12.51,23.29,23.3,23.41,23.17,82.5,82.6,81.7,0.352,18.67,18.83,18.49,2.072,2.132,326,7.6,2.85,0,9.62,-0.00226147,-0.002743381,2.5E-007
"2017-12-18 05:50:00",16043,"CKVY",12.5,23.35,23.3,23.41,23.17,81.8,82.9,81.7,0.35,18.71,18.92,18.47,1.767,1.934,349.3,5.848,2.411,0,9.62,-0.00226147,-0.002743381,2.5E-007
"2017-12-18 05:55:00",16044,"CKVY",12.5,23.41,23.35,23.47,23.23,80.7,81.8,80.7,0.346,18.48,18.66,18.29,1.273,1.546,346,5.916,1.534,0,9.62,-0.00226147,-0.002743381,2.5E-007
"2017-12-18 06:00:00",16045,"CKVY",12.5,23.47,23.4,23.47,23.29,80.5,80.8,80.3,0.346,18.3,18.46,18.13,0.899,1.041,334.8,9.23,1.315,0,9.62,-0.00281536,-0.00363354,2.5E-007
"2017-12-18 06:05:00",16046,"CKVY",12.49,23.47,23.43,23.54,23.29,79.77,80.8,79.57,0.343,18.24,18.51,17.98,0.709,0.772,346.2,6.858,1.534,0,9.62,-0.00281536,-0.00363354,2.5E-007
"2017-12-18 06:10:00",16047,"CKVY",12.5,23.6,23.48,23.66,23.35,80.6,80.6,79.22,0.349,18.17,18.52,17.92,0.716,0.725,344.4,2.694,1.315,0,9.62,-0.00281536,-0.00363354,2.5E-007
"2017-12-18 06:15:00",16048,"CKVY",12.5,23.47,23.52,23.6,23.41,80.1,80.7,79.81,0.345,18.3,18.52,18.16,0.787,0.749,328.6,1.246,1.534,0,9.62,-0.003703294,-0.00523191,2.5E-007
"2017-12-18 06:20:00",16049,"CKVY",12.5,23.54,23.57,23.66,23.41,80.7,80.8,79.91,0.348,18.38,18.56,18.2,0.907,0.839,337.3,3.738,1.754,0,9.62,-0.003703294,-0.00523191,2.5E-007
"2017-12-18 06:25:00",16050,"CKVY",12.5,23.6,23.59,23.72,23.47,80,80.8,79.4,0.346,18.35,18.61,18.06,1.269,1.087,347,4.381,2.192,0,9.62,-0.003703294,-0.00523191,2.5E-007
"2017-12-18 06:30:00",16051,"CKVY",12.49,23.6,23.6,23.72,23.47,80.6,81,79.95,0.348,18.49,18.7,18.29,1.245,1.265,16.7,8.69,1.315,0,9.62,-0.00330285,-0.004479926,2.5E-007
"2017-12-18 06:35:00",16052,"CKVY",12.49,23.66,23.62,23.78,23.47,79.05,80.6,78.67,0.343,18.18,18.56,17.91,0.827,1.038,11.37,13.52,0.658,0,9.62,-0.00330285,-0.004479926,2.5E-007
"2017-12-18 06:40:00",16053,"CKVY",12.49,23.66,23.67,23.78,23.54,79.91,80,78.78,0.346,18.24,18.49,17.98,0.691,0.709,332.3,14.13,1.754,0,9.62,-0.00330285,-0.004479926,2.5E-007
"2017-12-18 06:45:00",16054,"CKVY",12.49,23.78,23.68,23.85,23.6,78.85,80.7,78.78,0.343,18.4,18.66,18.04,0.745,0.745,311.1,24.22,1.973,0,9.62,-0.003597756,-0.005024918,2.5E-007
"2017-12-18 06:50:00",16055,"CKVY",12.49,23.78,23.83,23.97,23.66,78.91,79.53,78.71,0.344,18.27,18.5,18.03,0.885,0.823,303.1,21.96,1.534,0,9.62,-0.003597756,-0.005024918,2.5E-007
"2017-12-18 06:55:00",16056,"CKVY",12.49,23.72,23.8,23.91,23.66,80.9,80.9,78.57,0.351,18.45,18.82,18.1,0.948,0.917,301.9,14.58,1.973,0,9.62,-0.003597756,-0.005024918,2.5E-007
"2017-12-18 07:00:00",16057,"CKVY",12.47,23.6,23.67,23.85,23.54,83,83,80.5,0.359,18.97,19.31,18.5,1.151,1.016,274,7.579,2.192,0,9.62,-0.003503702,-0.004841354,2.5E-007
"2017-12-18 07:05:00",16058,"CKVY",12.48,23.66,23.65,23.78,23.47,81.5,83,81.5,0.353,19.1,19.33,18.78,1.297,1.267,275.6,20.03,2.192,0,9.62,-0.003503702,-0.004841354,2.5E-007
"2017-12-18 07:10:00",16059,"CKVY",12.48,23.72,23.71,23.78,23.6,82.5,82.8,81.5,0.359,19.07,19.32,18.82,1.429,1.353,320,4.018,2.411,0,9.62,-0.003503702,-0.004841354,2.5E-007
"2017-12-18 07:15:00",16060,"CKVY",12.48,23.66,23.71,23.85,23.6,81.3,83.1,81.3,0.352,19.2,19.43,18.76,1.72,1.561,332.8,5.792,3.507,0,9.62,-0.002996875,-0.003925535,2.5E-007
"2017-12-18 07:20:00",16061,"CKVY",12.47,23.72,23.71,23.85,23.54,79.5,81.3,78.33,0.345,18.27,18.81,17.86,2.243,1.967,335.4,6.794,3.726,0,9.62,-0.002996875,-0.003925535,2.5E-007
"2017-12-18 07:25:00",16062,"CKVY",12.48,23.6,23.73,23.85,23.6,80.4,80.7,79.46,0.347,18.44,18.74,18.24,2.168,2.272,340.1,9.51,2.63,0,9.62,-0.002996875,-0.003925535,2.5E-007
"2017-12-18 07:30:00",16063,"CKVY",12.48,23.66,23.68,23.78,23.54,80.4,80.9,79.6,0.348,18.5,18.73,18.23,2.278,2.216,350.8,9.63,4.384,0,9.62,-0.002178717,-0.002623013,2.5E-007
"2017-12-18 07:35:00",16064,"CKVY",12.48,23.54,23.6,23.72,23.47,81,81.1,80.1,0.349,18.46,18.68,18.26,2.422,2.309,359.9,10.15,4.165,0.02530524,9.62,-0.002178717,-0.002623013,2.5E-007
"2017-12-18 07:40:00",16065,"CKVY",12.48,23.6,23.6,23.72,23.47,81,81.3,80.3,0.35,18.58,18.76,18.36,2.644,2.502,349.6,10.89,3.288,0.130935,9.62,-0.002178717,-0.002623013,2.5E-007
"2017-12-18 07:45:00",16066,"CKVY",12.48,23.6,23.6,23.72,23.47,81,81.3,80.6,0.35,18.63,18.84,18.39,2.157,2.455,344.3,11.5,2.63,0.2661402,9.62,-0.001984263,-0.002333516,0.001980357
"2017-12-18 07:50:00",16067,"CKVY",12.48,23.6,23.61,23.72,23.54,81.5,81.5,80.5,0.352,18.63,18.89,18.44,1.408,1.775,272.1,21.66,1.315,0.4696165,9.62,-0.001984263,-0.002333516,0.001980357
"2017-12-18 07:55:00",16068,"CKVY",12.48,23.54,23.59,23.66,23.47,83.2,83.2,81.5,0.359,19.03,19.25,18.71,1.18,1.281,215.6,14.51,1.973,0.7257007,9.62,-0.001984263,-0.002333516,0.001980357
"2017-12-18 08:00:00",16069,"CKVY",12.48,23.6,23.56,23.66,23.47,83.1,83.3,83,0.359,19.21,19.31,19.09,1.322,1.196,199.7,12.39,4.384,1.158451,9.62,-0.002898039,-0.003781611,0.008380963
"2017-12-18 08:05:00",16070,"CKVY",12.48,23.78,23.67,23.85,23.54,82.1,83.1,81.4,0.358,19,19.27,18.72,1.775,1.645,180.3,9.65,4.822,1.734243,9.62,-0.002898039,-0.003781611,0.008380963
"2017-12-18 08:10:00",16071,"CKVY",12.48,23.66,23.69,23.78,23.54,82.4,82.6,81.7,0.357,19.03,19.21,18.83,1.788,1.785,164.6,6.201,1.973,2.486963,9.62,-0.002898039,-0.003781611,0.008380963
"2017-12-18 08:15:00",16072,"CKVY",12.48,23.66,23.71,23.85,23.6,82.3,82.5,81.4,0.357,19.03,19.22,18.81,2.078,1.934,166.3,6.545,3.946,3.221527,9.62,0.001527111,0.002393342,0.01990987
"2017-12-18 08:20:00",16073,"CKVY",12.45,23.35,23.47,23.66,23.23,83.1,83.3,82.3,0.356,19,19.26,18.75,2.409,2.161,161.2,7.189,3.946,4.144481,9.62,0.001527111,0.002393342,0.01990987
"2017-12-18 08:25:00",16074,"CKVY",12.48,23.29,23.32,23.47,23.17,83.4,84.1,83.1,0.356,19.09,19.3,18.87,2.787,2.616,153.2,6.289,3.507,5.200152,9.62,0.001527111,0.002393342,0.01990987
"2017-12-18 08:30:00",16075,"CKVY",12.48,23.35,23.28,23.35,23.17,83.1,84,82.5,0.356,18.93,19.24,18.66,2.806,2.806,152.8,4.707,3.946,6.609066,9.62,0.002105606,0.003206356,0.04234903
"2017-12-18 08:35:00",16076,"CKVY",12.48,23.35,23.3,23.35,23.17,81.8,83.1,81.3,0.35,18.6,18.98,18.33,2.612,2.75,167.7,5.204,3.288,8.112789,9.62,0.002105606,0.003206356,0.04234903
"2017-12-18 08:40:00",16077,"CKVY",12.49,23.41,23.41,23.6,23.23,81.7,82.3,81.7,0.35,18.74,18.95,18.52,2.326,2.462,155.9,8.87,2.411,10.26095,9.62,0.002105606,0.003206356,0.04234903
"2017-12-18 08:45:00",16078,"CKVY",12.5,23.6,23.55,23.66,23.41,80.2,81.7,80.2,0.346,18.63,18.8,18.35,1.821,2.106,154,5.919,1.754,14.36797,9.62,0.002953474,0.004162667,0.07299795
"2017-12-18 08:50:00",16079,"CKVY",12.52,23.72,23.67,23.85,23.47,79.26,80.2,78.54,0.344,18.24,18.57,17.8,1.41,1.578,149.9,8.02,2.192,19.85677,9.62,0.002953474,0.004162667,0.07299795
"2017-12-18 08:55:00",16080,"CKVY",12.53,23.85,23.83,23.97,23.72,77.13,79.36,77.13,0.337,18.08,18.38,17.63,1.214,1.299,145.1,6.899,1.754,26.92321,9.62,0.002953474,0.004162667,0.07299795
"2017-12-18 09:00:00",16081,"CKVY",12.53,23.97,23.9,24.03,23.78,77.75,78.5,77.13,0.341,18.02,18.26,17.68,1.319,1.242,133.7,7.886,2.192,31.01455,9.62,0.003730513,0.004695822,0.1058842
"2017-12-18 09:05:00",16082,"CKVY",12.54,23.72,23.89,24.09,23.72,79.26,79.74,76.85,0.344,18.14,18.54,17.65,1.593,1.44,106.4,8.56,2.85,33.81223,9.62,0.003730513,0.004695822,0.1058842
"2017-12-18 09:10:00",16083,"CKVY",12.55,23.66,23.75,23.85,23.6,79.53,79.88,78.91,0.345,18.3,18.54,18.05,1.895,1.757,112.3,7.698,2.63,34.58223,9.62,0.003730513,0.004695822,0.1058842
"2017-12-18 09:15:00",16084,"CKVY",12.54,23.6,23.67,23.78,23.54,80.9,81.2,79.5,0.35,18.5,18.84,18.19,2.157,2.039,116.6,9.29,3.069,36.19876,9.62,0.00453526,0.005691436,0.139031
"2017-12-18 09:20:00",16085,"CKVY",12.54,23.72,23.71,23.85,23.54,81.1,81.7,80.7,0.353,18.78,19.08,18.53,2.485,2.31,124.2,6.597,3.946,37.03408,9.62,0.00453526,0.005691436,0.139031
"2017-12-18 09:25:00",16086,"CKVY",12.56,23.85,23.8,23.91,23.66,79.95,81.8,79.95,0.349,18.85,19.1,18.45,2.901,2.68,120.2,6.236,3.946,37.06899,9.62,0.00453526,0.005691436,0.139031
"2017-12-18 09:30:00",16087,"CKVY",12.57,24.03,23.92,24.09,23.72,80.5,81.2,79.4,0.354,18.79,19.15,18.36,3.094,2.994,124.1,5.731,3.507,39.34879,9.62,0.005251935,0.006743069,0.1714228
"2017-12-18 09:35:00",16088,"CKVY",12.59,24.09,24.09,24.22,23.91,79.88,81.3,79.81,0.353,18.94,19.31,18.74,2.927,3.051,123.5,6.681,3.288,43.75929,9.62,0.005251935,0.006743069,0.1714228
"2017-12-18 09:40:00",16089,"CKVY",12.61,24.28,24.21,24.34,24.03,79.53,80.4,79.29,0.354,18.85,19.12,18.62,2.301,2.67,131.8,7.329,2.63,49.37747,9.62,0.005251935,0.006743069,0.1714228
"2017-12-18 09:45:00",16090,"CKVY",12.63,24.71,24.55,24.77,24.28,77.06,80.4,77.06,0.349,18.98,19.35,18.43,1.869,2.049,158.4,16.47,2.63,55.78083,9.62,0.006688337,0.008329897,0.2025699
"2017-12-18 09:50:00",16091,"CKVY",12.64,24.84,24.72,24.84,24.59,76.99,77.68,75.68,0.35,18.47,18.85,18.08,1.511,1.658,168.3,11.11,2.411,61.44527,9.62,0.006688337,0.008329897,0.2025699
"2017-12-18 09:55:00",16092,"CKVY",12.69,24.96,24.86,24.96,24.71,76.92,78.43,76.37,0.352,18.81,19.14,18.44,1.721,1.544,171.4,8.13,2.85,66.88068,9.62,0.006688337,0.008329897,0.2025699
"2017-12-18 10:00:00",16093,"CKVY",12.73,25.08,25.01,25.21,24.77,76.13,78.36,75.68,0.35,18.76,19.4,18.23,2.152,1.955,179.5,9.08,3.946,74.72308,9.62,0.007945438,0.009432752,0.2320732
"2017-12-18 10:05:00",16094,"CKVY",12.77,25.14,25.06,25.27,24.9,75.78,76.51,74.13,0.349,18.38,18.86,17.89,2.823,2.509,181,7.883,4.603,84.05052,9.62,0.007945438,0.009432752,0.2320732
"2017-12-18 10:10:00",16095,"CKVY",12.82,25.2,25.22,25.39,25.02,75.89,76.92,75.06,0.351,18.73,19.09,18.24,3.223,3.032,185.8,15.61,4.603,91.70026,9.63,0.007945438,0.009432752,0.2320732
"2017-12-18 10:15:00",16096,"CKVY",12.87,25.33,25.16,25.33,24.96,76.61,77.36,75.06,0.356,18.72,19.17,18.18,3.438,3.381,189.1,9.56,4.603,97.64645,9.63,0.009897067,0.01218592,0.2594536
"2017-12-18 10:20:00",16097,"CKVY",12.96,25.45,25.31,25.51,25.14,76.5,77.19,75.06,0.357,18.8,19.18,18.42,3.457,3.481,179.9,13.8,5.48,107.9812,9.63,0.009897067,0.01218592,0.2594536
"2017-12-18 10:25:00",16098,"CKVY",12.99,25.57,25.5,25.63,25.32,74.71,76.88,73.96,0.351,18.73,19.33,18.19,3.168,3.374,175,14.06,3.946,121.5938,9.63,0.009897067,0.01218592,0.2594536
"2017-12-18 10:30:00",16099,"CKVY",13,25.45,25.48,25.69,25.32,74.99,76.98,74.16,0.35,18.68,19.43,18.25,2.913,2.986,173.2,8.13,4.165,119.9044,9.63,0.01125886,0.01382195,0.2844246
"2017-12-18 10:35:00",16100,"CKVY",13.04,25.44,25.43,25.57,25.2,76.56,76.67,74.37,0.357,18.77,19.26,18.3,2.883,2.857,165.8,11.57,5.48,111.9129,9.63,0.01125886,0.01382195,0.2844246
"2017-12-18 10:40:00",16101,"CKVY",13.07,25.32,25.51,25.69,25.32,74.78,76.94,74.33,0.347,18.91,19.39,18.34,3.309,3.026,164.6,9.66,5.261,105.3786,9.63,0.01125886,0.01382195,0.2844246
"2017-12-18 10:45:00",16102,"CKVY",13.1,25.81,25.57,25.88,25.32,74.91,77.42,74.67,0.355,18.99,19.77,18.53,3.634,3.514,176,10.23,4.822,109.9085,9.63,0.01137059,0.01385636,0.3068335
"2017-12-18 10:50:00",16103,"CKVY",13.15,25.94,25.84,26.12,25.63,74.36,78.11,74.36,0.354,19.19,20.23,18.64,3.82,3.718,168.8,7.406,5.699,117.1827,9.63,0.01137059,0.01385636,0.3068335
"2017-12-18 10:55:00",16104,"CKVY",13.2,25.94,25.88,26.12,25.69,74.74,77.22,73.88,0.356,19.18,19.9,18.54,4.14,3.953,178.4,6.948,6.576,122.533,9.63,0.01137059,0.01385636,0.3068335
"2017-12-18 11:00:00",16105,"CKVY",13.21,25.81,25.99,26.19,25.81,73.99,76.67,73.95,0.351,19.3,19.8,18.66,4.531,4.357,182.2,9.11,7.014,128.3528,9.63,0.01271236,0.01570754,0.3264401
"2017-12-18 11:05:00",16106,"CKVY",13.21,25.94,25.85,26,25.69,75.33,75.53,73.99,0.359,19.03,19.23,18.61,4.993,4.754,180.3,9.82,7.453,128.4338,9.63,0.01271236,0.01570754,0.3264401
"2017-12-18 11:10:00",16107,"CKVY",13.21,25.81,25.86,26.12,25.57,74.36,77.22,74.36,0.353,19.14,19.94,18.71,5.289,5.181,180.8,8.89,7.672,122.9279,9.63,0.01271236,0.01570754,0.3264401
"2017-12-18 11:15:00",16108,"CKVY",13.23,25.81,25.77,25.94,25.63,74.16,75.19,73.95,0.352,18.78,19.17,18.52,5.126,5.18,190.2,8.64,5.918,116.8469,9.63,0.01247886,0.01593493,0.3434413
"2017-12-18 11:20:00",16109,"CKVY",13.27,26.25,25.96,26.25,25.81,74.91,75.36,73.68,0.362,18.91,19.46,18.65,4.974,5.047,185.1,12.29,6.795,119.6746,9.63,0.01247886,0.01593493,0.3434413
"2017-12-18 11:25:00",16110,"CKVY",13.3,26.43,26.33,26.56,26.12,74.81,75.33,73.13,0.364,19.21,19.7,18.82,4.706,4.788,180.9,11.97,6.576,130.8258,9.63,0.01247886,0.01593493,0.3434413
"2017-12-18 11:30:00",16111,"CKVY",13.33,26.31,26.35,26.56,26.19,73.68,74.74,73.2,0.357,19.14,19.57,18.86,4.974,4.831,178.5,10.04,7.014,142.4015,9.63,0.01444481,0.01807884,0.3573207
"2017-12-18 11:35:00",16112,"CKVY",13.34,26.31,26.44,26.68,26.25,72.44,74.78,72.44,0.351,19.16,19.73,18.66,4.77,4.875,186.4,11.88,7.014,147.4623,9.63,0.01444481,0.01807884,0.3573207
"2017-12-18 11:40:00",16113,"CKVY",13.35,26.68,26.64,26.93,26.31,73.05,74.77,72.51,0.359,19.41,20,18.68,4.89,4.976,176.2,11.52,7.234,146.6366,9.63,0.01444481,0.01807884,0.3573207
"2017-12-18 11:45:00",16114,"CKVY",13.38,26.55,26.54,26.8,26.3,72.91,74.12,71.4,0.356,18.94,19.65,18.32,4.939,4.876,179.2,13.39,7.453,147.0039,9.63,0.01492666,0.01870414,0.3681496
"2017-12-18 11:50:00",16115,"CKVY",13.4,26.43,26.64,26.86,26.37,70.82,73.78,70.06,0.344,18.68,19.56,18.05,4.931,4.946,180.3,14.35,6.795,152.5112,9.63,0.01492666,0.01870414,0.3681496
"2017-12-18 11:55:00",16116,"CKVY",13.41,26.8,26.71,26.92,26.43,72.02,73.19,70.85,0.356,18.84,19.47,18.28,4.879,4.805,177,9.44,7.014,159.0384,9.63,0.01492666,0.01870414,0.3681496
"2017-12-18 12:00:00",16117,"CKVY",13.41,26.86,26.88,27.11,26.68,71.85,74.19,71.4,0.356,19.23,19.96,18.69,4.223,4.667,156.4,16.91,5.48,165.0988,9.63,0.01615649,0.02012834,0.3760162
"2017-12-18 12:05:00",16118,"CKVY",13.41,27.17,27.13,27.29,26.8,71.85,73.5,70.24,0.36,19.31,19.92,18.59,3.891,4.02,171.2,12.78,5.261,165.1213,9.63,0.01615649,0.02012834,0.3760162
"2017-12-18 12:10:00",16119,"CKVY",13.4,27.29,27.2,27.42,26.92,71.75,73.95,70.82,0.362,19.54,20.09,18.78,3.444,3.708,175.7,17.5,5.918,163.7579,9.63,0.01615649,0.02012834,0.3760162
"2017-12-18 12:15:00",16120,"CKVY",13.42,27.23,27.2,27.36,26.99,71.27,73.4,70.85,0.358,19.31,19.84,18.86,3.371,3.313,169.4,15.56,5.042,159.0437,9.63,0.01578604,0.01919719,0.3803584
"2017-12-18 12:20:00",16121,"CKVY",13.46,27.54,27.25,27.54,27.05,72.98,73.67,70.51,0.372,19.24,20.24,18.8,3.213,3.382,166.5,20.69,5.699,160.7023,9.63,0.01578604,0.01919719,0.3803584
"2017-12-18 12:25:00",16122,"CKVY",13.63,27.6,27.49,27.79,27.23,70.2,72.92,69.89,0.358,19.28,20.04,18.71,3.24,3.179,173.7,10.74,5.48,172.9948,9.63,0.01578604,0.01919719,0.3803584
"2017-12-18 12:30:00",16123,"CKVY",13.82,28.03,27.78,28.03,27.6,70.95,71.47,69.48,0.369,19.39,20.01,19,3.365,3.313,159.8,20.34,5.042,202.0878,9.63,0.01940249,0.02294545,0.3817677
"2017-12-18 12:35:00",16124,"CKVY",13.8,28.15,28.16,28.4,27.85,69.13,71.74,69.13,0.361,19.79,20.23,19.12,3.893,3.553,162,17.69,7.014,227.2859,9.63,0.01940249,0.02294545,0.3817677
"2017-12-18 12:40:00",16125,"CKVY",13.7,28.53,28.15,28.53,27.85,70.64,71.23,68.68,0.375,19.67,20.21,18.91,3.748,3.827,158.5,16.69,5.48,240.7936,9.63,0.01940249,0.02294545,0.3817677
"2017-12-18 12:45:00",16126,"CKVY",13.69,28.4,28.67,28.9,28.4,67.86,72.84,67.86,0.358,20.03,21.17,19.15,3.777,3.815,167.7,13.52,5.918,233.8797,9.63,0.02062458,0.02461907,0.3796664
"2017-12-18 12:50:00",16127,"CKVY",13.86,28.77,28.63,29.08,28.22,67.72,70.92,67.72,0.363,19.83,20.79,19.04,3.554,3.658,163.3,15.53,6.138,223.0103,9.63,0.02062458,0.02461907,0.3796664
"2017-12-18 12:55:00",16128,"CKVY",13.99,29.02,28.97,29.2,28.71,68.48,71.12,67.34,0.371,20.05,20.72,19.31,3.788,3.669,164,14.59,6.576,220.1873,9.63,0.02062458,0.02461907,0.3796664
"2017-12-18 13:00:00",16129,"CKVY",13.93,29.45,29.19,29.51,28.96,68.71,69.95,67,0.378,20.13,20.75,19.5,3.958,3.835,154.1,11.41,7.014,229.7182,9.63,0.02134595,0.02553502,0.3745464
"2017-12-18 13:05:00",16130,"CKVY",13.93,29.2,29.13,29.45,28.77,66.17,69.68,65.93,0.361,19.68,20.72,19.03,3.525,3.869,147.2,11.18,4.822,233.595,9.63,0.02134595,0.02553502,0.3745464
"2017-12-18 13:10:00",16131,"CKVY",13.88,29.81,29.51,29.94,29.14,66.3,70.08,65.41,0.371,20.04,21.25,19.06,3.225,3.325,140.2,16.08,5.261,234.6192,9.63,0.02134595,0.02553502,0.3745464
"2017-12-18 13:15:00",16132,"CKVY",13.84,30.31,30.05,30.43,29.57,63.76,67.47,63.76,0.364,19.87,20.45,19.31,2.559,2.864,159.9,15.74,4.822,246.8971,9.63,0.02290424,0.02719226,0.3664154
"2017-12-18 13:20:00",16133,"CKVY",13.8,30.74,30.47,30.8,30.18,66.58,67.43,63.45,0.386,20.03,21.05,19.29,2.217,2.254,158.3,55.4,3.726,264.9054,9.64,0.02290424,0.02719226,0.3664154
"2017-12-18 13:25:00",16134,"CKVY",13.76,31.23,30.62,31.23,30.24,64.51,66.64,63.45,0.382,20.13,20.96,19.5,1.949,2.241,74.14,18.74,4.384,307.9754,9.64,0.02290424,0.02719226,0.3664154
"2017-12-18 13:30:00",16135,"CKVY",13.75,31.98,31.7,32.04,31.11,63.66,65.37,61.77,0.388,20.66,21.36,20.11,1.981,1.952,56.94,29.87,5.042,363.0163,9.64,0.03259386,0.03683467,0.3549091
"2017-12-18 13:35:00",16136,"CKVY",13.74,33.21,32.4,33.52,31.6,60.32,64.75,60.22,0.387,21.15,22.42,20.09,2.096,2.108,139.3,24.72,3.946,420.0367,9.64,0.03259386,0.03683467,0.3549091
"2017-12-18 13:40:00",16137,"CKVY",13.74,32.65,32.46,33.33,31.85,63.34,65.23,59.22,0.397,21.03,22.11,20.1,1.672,1.845,201.4,58.17,2.63,412.7238,9.64,0.03259386,0.03683467,0.3549091
"2017-12-18 13:45:00",16138,"CKVY",13.77,32.64,32.66,33.02,32.46,61.24,64.13,60.59,0.384,20.91,22.08,20.38,1.058,1.428,122.9,57,1.534,346.0274,9.64,0.02670309,0.03043847,0.3402082
"2017-12-18 13:50:00",16139,"CKVY",13.5,32.21,32.35,32.71,31.96,62.82,63.82,60.69,0.387,20.71,21.4,19.94,0.743,0.877,72.8,22.73,1.754,255.9227,9.64,0.02670309,0.03043847,0.3402082
"2017-12-18 13:55:00",16140,"CKVY",13.44,31.65,31.82,32.21,31.65,62.24,63.34,61.62,0.375,20.43,20.97,20.1,0.623,0.684,79.29,10.65,1.754,191.5823,9.64,0.02670309,0.03043847,0.3402082
"2017-12-18 14:00:00",16141,"CKVY",13.51,31.96,31.92,32.09,31.72,62.17,65.53,61.55,0.379,20.67,21.73,20.14,0.769,0.655,190.7,33.22,1.754,155.9081,9.64,0.01537135,0.01724966,0.3231194
"2017-12-18 14:05:00",16142,"CKVY",13.5,32.33,32.19,32.46,31.9,61.82,64.37,61.82,0.383,20.97,21.66,20.43,0.564,0.68,231.9,87.5,1.096,148.6929,9.64,0.01537135,0.01724966,0.3231194
"2017-12-18 14:10:00",16143,"CKVY",13.64,32.82,32.65,32.95,32.33,62.85,64.64,61.82,0.397,21.45,22.1,20.71,0.528,0.445,333.3,57.25,2.85,153.5173,9.64,0.01537135,0.01724966,0.3231194
"2017-12-18 14:15:00",16144,"CKVY",13.43,31.89,32.34,32.82,31.89,62.78,63.36,61.27,0.382,20.85,21.54,20.39,0.798,0.619,351.5,17.96,3.726,157.5049,9.64,0.01521584,0.0169061,0.3027939
"2017-12-18 14:20:00",16145,"CKVY",13.38,31.33,31.67,32.01,31.33,65.25,65.52,62.78,0.388,21.09,21.63,20.56,2.075,1.39,333.9,11.63,6.138,148.5993,9.64,0.01521584,0.0169061,0.3027939
"2017-12-18 14:25:00",16146,"CKVY",13.37,31.7,31.51,31.83,31.21,66.48,67.45,64.94,0.401,21.49,22.2,20.81,2.793,2.496,351.5,17.41,4.165,135.079,9.64,0.01521584,0.0169061,0.3027939
"2017-12-18 14:30:00",16147,"CKVY",13.39,31.52,31.5,31.83,31.21,66.83,67.65,64.66,0.4,21.36,22.05,20.95,3.5,3.196,347.2,12.72,4.822,125.3974,9.64,0.01397168,0.01717436,0.2799176
"2017-12-18 14:35:00",16148,"CKVY",13.33,31.52,31.39,31.64,31.15,66.21,67.86,65.35,0.397,21.54,22.07,20.9,3.484,3.561,357.1,17.49,5.48,123.3496,9.63,0.01397168,0.01717436,0.2799176
"2017-12-18 14:40:00",16149,"CKVY",13.36,31.52,31.38,31.58,31.09,65.42,66.76,64.63,0.392,21.27,21.73,20.68,3.662,3.56,344,11.28,5.261,120.3184,9.63,0.01397168,0.01717436,0.2799176
"2017-12-18 14:45:00",16150,"CKVY",13.41,31.52,31.37,31.58,31.09,64.59,66.07,64.25,0.387,20.96,21.49,20.54,3.283,3.552,342.6,16.41,5.042,119.806,9.63,0.01393873,0.01805716,0.2546453
"2017-12-18 14:50:00",16151,"CKVY",13.38,31.46,31.36,31.58,31.15,65.21,65.21,63.12,0.39,20.58,21.18,20.15,2.71,3.012,342.5,11.79,3.946,122.9984,9.63,0.01393873,0.01805716,0.2546453
"2017-12-18 14:55:00",16152,"CKVY",13.33,31.7,31.64,31.83,31.46,63.98,65.9,62.91,0.386,20.83,21.58,20.37,1.906,2.337,327.5,34.29,1.973,126.1932,9.63,0.01393873,0.01805716,0.2546453
"2017-12-18 15:00:00",16153,"CKVY",13.27,31.58,31.74,31.95,31.58,64.25,64.84,63.26,0.386,21.01,21.47,20.56,1.609,1.695,10.23,14.27,3.288,115.1516,9.63,0.01189761,0.01506093,0.227205
"2017-12-18 15:05:00",16154,"CKVY",13.24,31.7,31.66,31.83,31.52,64.01,65.21,63.15,0.386,20.83,21.41,20.47,1.199,1.385,320.1,12.34,2.192,95.3558,9.63,0.01189761,0.01506093,0.227205
"2017-12-18 15:10:00",16155,"CKVY",13.25,31.89,31.8,32.01,31.64,63.74,65.08,63.32,0.388,20.98,21.5,20.68,1.501,1.283,311.1,12.01,2.85,81.05159,9.63,0.01189761,0.01506093,0.227205
"2017-12-18 15:15:00",16156,"CKVY",13.33,31.83,31.92,32.07,31.77,62.6,64.7,62.5,0.38,20.93,21.48,20.43,1.82,1.646,340,17.95,3.507,81.23627,9.63,0.009370343,0.01153873,0.1975423
"2017-12-18 15:20:00",16157,"CKVY",13.43,31.83,31.83,31.95,31.64,63.87,64.22,62.57,0.387,20.79,21.24,20.43,2.122,1.957,23.41,16.06,3.069,89.25079,9.63,0.009370343,0.01153873,0.1975423
"2017-12-18 15:25:00",16158,"CKVY",14.01,32.14,32.06,32.26,31.83,63.19,65.35,62.64,0.388,21.32,21.75,20.77,2.377,2.257,21.07,15.61,3.726,97.58274,9.63,0.009370343,0.01153873,0.1975423
"2017-12-18 15:30:00",16159,"CKVY",13.42,31.83,32.12,32.32,31.83,62.5,64.56,61.85,0.379,21,21.66,20.25,2.343,2.325,22.94,23.01,3.946,99.983,9.63,0.00945427,0.01236242,0.1662001
"2017-12-18 15:35:00",16160,"CKVY",13.31,31.7,31.79,31.89,31.58,63.91,64.32,62.19,0.386,20.68,21.19,20.21,2.03,2.174,21.53,17.28,3.726,90.51773,9.63,0.00945427,0.01236242,0.1662001
"2017-12-18 15:40:00",16161,"CKVY",14.02,31.7,31.58,31.77,31.33,65.01,65.28,63.46,0.392,20.85,21.39,20.55,1.764,1.942,10.02,16.97,3.069,75.42867,9.63,0.00945427,0.01236242,0.1662001
"2017-12-18 15:45:00",16162,"CKVY",13.65,31.95,31.88,32.01,31.58,63.43,65.11,62.57,0.387,21.02,21.45,20.57,1.445,1.658,340.6,10.03,2.63,72.84849,9.63,0.007153751,0.009655849,0.1337142
"2017-12-18 15:50:00",16163,"CKVY",14.01,32.2,32.17,32.38,31.89,62.98,63.7,62.43,0.388,21.04,21.39,20.64,1.691,1.517,316.2,13.89,3.507,80.96093,9.63,0.007153751,0.009655849,0.1337142
"2017-12-18 15:55:00",16164,"CKVY",13.8,32.01,32.11,32.32,31.95,62.57,64.32,62.5,0.382,20.99,21.5,20.63,1.758,1.723,329.4,9.42,3.069,92.28651,9.63,0.007153751,0.009655849,0.1337142
"2017-12-18 16:00:00",16165,"CKVY",13.87,32.82,32.45,32.94,32.07,62.88,64.35,62.5,0.397,21.32,21.77,20.75,1.509,1.675,356.2,12.37,2.411,96.43941,9.63,0.003761473,0.005817065,0.1006046
"2017-12-18 16:05:00",16166,"CKVY",13.39,32.32,32.76,33.13,32.26,63.22,63.22,61.02,0.391,21.16,21.89,20.75,1.474,1.501,353.2,10.29,2.63,101.1064,9.63,0.003761473,0.005817065,0.1006046
"2017-12-18 16:10:00",16167,"CKVY",13.41,31.7,31.84,32.32,31.58,64.42,64.42,63.12,0.389,20.99,21.24,20.79,1.78,1.566,9.74,10.67,3.946,95.19248,9.63,0.003761473,0.005817065,0.1006046
"2017-12-18 16:15:00",16168,"CKVY",13.36,31.83,31.87,32.01,31.64,64.15,64.73,63.6,0.389,21.13,21.42,20.85,2.678,2.164,355.8,10.93,5.042,91.20435,9.63,0.001115588,0.003095925,0.06810872
"2017-12-18 16:20:00",16169,"CKVY",13.32,31.64,31.8,31.95,31.52,65.35,65.45,63.56,0.393,21.16,21.62,20.82,3.246,3.034,350.8,10.53,4.822,85.97736,9.63,0.001115588,0.003095925,0.06810872
"2017-12-18 16:25:00",16170,"CKVY",13.32,31.7,31.7,31.83,31.58,64.84,65.38,63.8,0.391,21.06,21.43,20.81,3.492,3.453,351.6,8.3,4.822,89.32993,9.62,0.001115588,0.003095925,0.06810872
"2017-12-18 16:30:00",16171,"CKVY",13.28,31.27,31.53,31.77,31.21,65.9,65.9,64.42,0.391,21.16,21.34,20.98,3.443,3.491,345.4,6.335,4.822,85.18752,9.62,0.002378044,0.005735371,0.03826198
"2017-12-18 16:35:00",16172,"CKVY",13.19,30.59,30.98,31.33,30.53,67.24,67.31,65.87,0.388,21.15,21.31,20.94,3.249,3.314,345.4,10.41,3.946,73.33463,9.62,0.002378044,0.005735371,0.03826198
"2017-12-18 16:40:00",16173,"CKVY",13.14,28.06,29.84,30.71,28.06,73.11,73.11,67.27,0.38,20.98,21.22,20.56,2.851,2.951,289.2,40.6,3.946,54.779,9.62,0.002378044,0.005735371,0.03826198
"2017-12-18 16:45:00",16174,"CKVY",13.1,26.26,26.96,28.12,26.26,76.82,76.82,73.08,0.371,20.25,20.64,19.92,2.703,2.81,240.9,3.517,4.165,34.83949,9.62,-0.003588639,-0.001449035,0.01764913
"2017-12-18 16:50:00",16175,"CKVY",13.06,25.83,25.98,26.26,25.77,78.43,78.43,76.75,0.372,19.92,20.1,19.72,2.332,2.569,244,7.328,2.63,20.39632,9.62,-0.003588639,-0.001449035,0.01764913
"2017-12-18 16:55:00",16176,"CKVY",13.03,25.34,25.81,26.14,25.34,78.33,78.61,77.64,0.364,19.94,20.31,19.49,1.86,2.157,295.4,31.23,1.534,14.27778,9.62,-0.003588639,-0.001449035,0.01764913
"2017-12-18 17:00:00",16177,"CKVY",13,25.4,25.44,25.65,25.27,77.88,79.33,77.88,0.363,19.78,20,19.47,1.373,1.527,352.9,15.13,3.069,10.16588,9.61,0.0007143911,0.001077384,0.007173774
"2017-12-18 17:05:00",16178,"CKVY",12.99,26.64,25.89,26.7,25.21,75.31,78.33,75.31,0.369,19.77,20.16,19.27,1.682,1.508,11.99,13.56,3.507,6.988935,9.61,0.0007143911,0.001077384,0.007173774
"2017-12-18 17:10:00",16179,"CKVY",12.97,26.63,26.62,26.76,26.45,75.1,75.34,74.62,0.368,19.75,19.95,19.54,1.47,1.555,4.493,68,1.754,4.435545,9.61,0.0007143911,0.001077384,0.007173774
"2017-12-18 17:15:00",16180,"CKVY",12.96,25.65,25.88,26.76,25.52,80.8,80.8,75,0.38,20.16,20.68,19.64,1.965,1.777,106,7.231,3.726,2.56214,9.61,0.00025337,0.000485926,0.001411942
"2017-12-18 17:20:00",16181,"CKVY",12.95,25.22,25.39,25.71,25.09,83.8,84.9,80.8,0.388,21,21.38,20.51,2.114,1.976,139.2,15.41,4.165,1.175905,9.6,0.00025337,0.000485926,0.001411942
"2017-12-18 17:25:00",16182,"CKVY",12.95,25.04,25.15,25.4,24.97,83.9,83.9,83.3,0.385,20.88,21.15,20.66,3.095,2.641,140.4,6.04,3.946,0.5322248,9.6,0.00025337,0.000485926,0.001411942
"2017-12-18 17:30:00",16183,"CKVY",12.94,25.16,25.21,25.41,24.97,84.2,84.3,83.2,0.389,20.94,21.24,20.72,3.002,3.036,147.7,11.05,4.165,0.1531779,9.6,0.0002898266,0.0004952252,2.5E-007
"2017-12-18 17:35:00",16184,"CKVY",12.93,24.54,24.91,25.22,24.54,84.3,84.3,82.7,0.379,20.59,21.15,20.22,2.627,2.936,148.7,50.95,4.384,0.02253873,9.6,0.0002898266,0.0004952252,2.5E-007
"2017-12-18 17:40:00",16185,"CKVY",12.93,24.42,24.56,24.67,24.42,84.1,85.3,84.1,0.376,20.65,20.85,20.31,2.181,2.377,35.48,4.437,2.63,0,9.6,0.0002898266,0.0004952252,2.5E-007
"2017-12-18 17:45:00",16186,"CKVY",12.92,24.91,24.57,24.91,24.3,82.6,84.3,82.6,0.377,20.33,20.49,20.19,1.707,2.016,94.9,22.83,2.411,0,9.6,0.0002134029,0.000392216,2.5E-007
"2017-12-18 17:50:00",16187,"CKVY",12.92,25.1,24.98,25.16,24.79,85.6,85.6,82.1,0.394,20.73,21.45,20.22,1.418,1.464,108.5,14.22,1.534,0,9.6,0.0002134029,0.000392216,2.5E-007
"2017-12-18 17:55:00",16188,"CKVY",12.91,26.09,25.47,26.15,25.04,81.9,86.2,81.9,0.393,21.66,21.97,21.29,1.392,1.38,116.8,10.06,3.069,0,9.6,0.0002134029,0.000392216,2.5E-007
"2017-12-18 18:00:00",16189,"CKVY",12.91,25.67,25.88,26.15,25.6,82.3,82.6,81.4,0.388,21.21,21.4,20.97,1.506,1.423,149.3,5.99,2.85,0,9.6,-0.0002186758,-0.0001971828,2.5E-007
"2017-12-18 18:05:00",16190,"CKVY",12.9,25.54,25.6,25.79,25.42,83.2,83.3,82.3,0.39,21.12,21.24,20.94,1.78,1.586,105.9,25.05,3.288,0,9.6,-0.0002186758,-0.0001971828,2.5E-007
"2017-12-18 18:10:00",16191,"CKVY",12.9,25.61,25.58,25.79,25.36,80.7,83.3,80.7,0.379,20.98,21.24,20.51,2.043,1.969,82.8,6.692,3.288,0,9.6,-0.0002186758,-0.0001971828,2.5E-007
"2017-12-18 18:15:00",16192,"CKVY",12.9,26.53,26.14,26.66,25.67,77.29,80.8,77.29,0.378,20.5,20.68,20.35,2.063,2.008,89.8,6.055,2.411,0,9.6,0.0001059246,0.0002677852,2.5E-007
"2017-12-18 18:20:00",16193,"CKVY",12.88,26.1,26.52,26.78,26.1,78.32,78.32,76.61,0.376,20.33,20.57,19.99,1.721,1.964,49.74,44.37,1.754,0,9.6,0.0001059246,0.0002677852,2.5E-007
"2017-12-18 18:25:00",16194,"CKVY",12.87,26.53,26.4,26.6,26.16,77.53,78.43,77.29,0.379,20.43,20.56,20.29,0.881,1.287,307.9,51.73,1.096,0,9.6,0.0001059246,0.0002677852,2.5E-007
"2017-12-18 18:30:00",16195,"CKVY",12.87,24.37,25.69,26.6,24.31,83.8,83.8,77.57,0.374,20.51,20.81,20.07,1.148,0.965,223.5,21.92,3.726,0,9.6,-1.600413E-005,0.0001080771,2.5E-007
"2017-12-18 18:35:00",16196,"CKVY",12.86,23.64,23.81,24.37,23.45,87.5,87.6,83.8,0.379,20.32,20.55,20.09,1.453,1.356,291.6,26.26,3.288,0,9.6,-1.600413E-005,0.0001080771,2.5E-007
"2017-12-18 18:40:00",16197,"CKVY",12.88,23.45,23.59,23.76,23.39,87.3,87.6,87.2,0.375,20.41,20.61,20.14,2.116,1.75,293.9,14.4,2.85,0,9.6,-1.600413E-005,0.0001080771,2.5E-007
"2017-12-18 18:45:00",16198,"CKVY",12.86,23.45,23.34,23.45,23.21,87.8,87.9,87.2,0.377,20.2,20.39,20.04,1.901,2.059,305.4,13.06,2.192,0,9.6,-0.0002208263,-0.0002080245,2.5E-007
"2017-12-18 18:50:00",16199,"CKVY",12.86,23.58,23.47,23.64,23.27,87.2,87.8,87.2,0.377,20.32,20.46,20.07,2.121,1.937,306.6,2.591,2.85,0,9.6,-0.0002208263,-0.0002080245,2.5E-007
"2017-12-18 18:55:00",16200,"CKVY",12.86,23.64,23.51,23.71,23.33,86.7,87.3,86.7,0.375,20.23,20.35,20.06,2.132,2.162,298.1,4.13,2.411,0,9.6,-0.0002208263,-0.0002080245,2.5E-007
"2017-12-18 19:00:00",16201,"CKVY",12.84,24.57,24.34,25.13,23.58,84.7,86.7,83.2,0.381,20.52,21.45,19.85,2.266,2.187,344.3,34.32,3.726,0,9.6,-5.846111E-005,1.974662E-005,2.5E-007
"2017-12-18 19:05:00",16202,"CKVY",12.84,24.82,24.98,25.32,24.57,82.9,84.8,82.3,0.377,20.6,20.99,20.23,1.748,2.081,346.6,14.34,2.192,0,9.6,-5.846111E-005,1.974662E-005,2.5E-007
"2017-12-18 19:10:00",16203,"CKVY",12.85,25.13,25.06,25.44,24.7,81.4,83.1,81.4,0.375,20.5,20.68,20.25,1.638,1.568,5.163,6.421,4.603,0,9.6,-5.846111E-005,1.974662E-005,2.5E-007
"2017-12-18 19:15:00",16204,"CKVY",12.85,25.32,24.93,25.32,24.64,82.9,83.2,81.3,0.385,20.37,20.85,19.9,2.331,2.051,6.628,5.102,5.48,0,9.6,5.830223E-005,0.000194845,2.5E-007
"2017-12-18 19:20:00",16205,"CKVY",12.85,26.55,25.96,26.62,25.26,80.8,82.9,80.8,0.395,21.17,21.54,20.76,3.118,2.666,341.8,12.59,4.384,0,9.6,5.830223E-005,0.000194845,2.5E-007
"2017-12-18 19:25:00",16206,"CKVY",12.84,26.06,26.39,26.74,25.99,82.5,82.5,80.3,0.395,21.39,21.58,21.19,3.499,3.419,315.3,6.771,3.507,0,9.6,5.830223E-005,0.000194845,2.5E-007
"2017-12-18 19:30:00",16207,"CKVY",12.84,25.81,25.77,26.06,25.63,83.2,83.6,82.4,0.394,21.38,21.49,21.27,3.285,3.37,312.7,8.08,4.822,0,9.6,0.0006024562,0.0008940583,2.5E-007
"2017-12-18 19:35:00",16208,"CKVY",12.83,26.06,26.01,26.18,25.75,82.3,83.4,82.3,0.394,21.51,21.67,21.36,3.698,3.456,290.1,7.322,6.576,0,9.6,0.0006024562,0.0008940583,2.5E-007
"2017-12-18 19:40:00",16209,"CKVY",12.83,25.57,25.68,26.06,25.38,84.5,84.5,82.3,0.396,21.43,21.59,21.29,4.058,3.907,306.3,12.03,5.48,0,9.6,0.0006024562,0.0008940583,2.5E-007
"2017-12-18 19:45:00",16210,"CKVY",12.82,25.2,25.43,25.63,25.13,84.5,84.7,83.8,0.391,21.35,21.61,21.13,4.164,4.086,333.1,12.57,5.699,0,9.61,0.0006749534,0.0009559493,2.5E-007
"2017-12-18 19:50:00",16211,"CKVY",12.81,25.2,25.28,25.44,25.07,82.9,84.5,82.7,0.383,20.96,21.23,20.68,3.786,4.017,337.4,12.99,5.042,0,9.61,0.0006749534,0.0009559493,2.5E-007
"2017-12-18 19:55:00",16212,"CKVY",12.82,25.01,25.04,25.26,24.89,84.2,84.3,82.9,0.386,20.83,21,20.54,3.602,3.709,344,5.176,4.603,0,9.61,0.0006749534,0.0009559493,2.5E-007
"2017-12-18 20:00:00",16213,"CKVY",12.81,24.7,24.9,25.07,24.58,85.2,85.2,84.2,0.386,20.9,21.02,20.72,3.102,3.32,337.3,6.047,3.069,0,9.61,0.0006030456,0.0008653715,2.5E-007
"2017-12-18 20:05:00",16214,"CKVY",12.82,25.07,24.79,25.07,24.52,84,85.2,83.9,0.386,20.84,21.07,20.57,2.685,2.915,1.398,10.29,2.85,0,9.61,0.0006030456,0.0008653715,2.5E-007
"2017-12-18 20:10:00",16215,"CKVY",12.81,25.81,25.29,25.88,24.95,82.2,84,82.2,0.39,20.86,21.22,20.62,2.315,2.37,355.4,9.08,4.822,0,9.61,0.0006030456,0.0008653715,2.5E-007
"2017-12-18 20:15:00",16216,"CKVY",12.81,26.19,26.11,26.31,25.88,81.1,82.2,81.1,0.391,21.2,21.39,21.06,2.508,2.44,356.1,6.409,4.165,0,9.61,0.0003239163,0.0005418393,2.5E-007
"2017-12-18 20:20:00",16217,"CKVY",12.81,26.31,26.33,26.49,26.12,80.7,81.2,80.5,0.391,21.28,21.43,21.04,2.483,2.504,356.1,9.57,3.726,0,9.61,0.0003239163,0.0005418393,2.5E-007
"2017-12-18 20:25:00",16218,"CKVY",12.81,26.43,26.25,26.68,25.81,78.9,81.7,78.9,0.384,21.07,21.27,20.78,2.503,2.569,305.6,25.8,4.165,0,9.61,0.0003239163,0.0005418393,2.5E-007
"2017-12-18 20:30:00",16219,"CKVY",12.8,22.6,24.19,26.43,22.6,87.1,87.1,78.87,0.361,19.59,20.84,18.84,2.881,2.611,276.7,11.06,6.138,0,9.61,0.0004361009,0.0006977197,2.5E-007
"2017-12-18 20:35:00",16220,"CKVY",12.8,22.1,22.22,22.66,21.98,89,89,87.1,0.361,19.22,19.43,19.03,3.503,3.182,309.5,12.42,5.042,0,9.61,0.0004361009,0.0006977197,2.5E-007
"2017-12-18 20:40:00",16221,"CKVY",12.8,22.97,22.2,22.97,21.86,88.5,89.6,88.5,0.373,19.5,20.21,19.12,3.775,3.612,335,8.6,5.042,0,9.6,0.0004361009,0.0006977197,2.5E-007
"2017-12-18 20:45:00",16222,"CKVY",12.79,22.97,23.05,23.22,22.91,86.6,88.5,86.5,0.365,19.76,20.09,19.54,3.648,3.767,358.5,6.99,4.822,0,9.6,0.0002283694,0.0003719818,2.5E-007
"2017-12-18 20:50:00",16223,"CKVY",12.79,23.28,23.01,23.34,22.78,87,87.3,86.5,0.371,19.68,20.08,19.43,3.868,3.708,10.24,5.052,5.699,0,9.6,0.0002283694,0.0003719818,2.5E-007
"2017-12-18 20:55:00",16224,"CKVY",12.8,23.28,23.31,23.4,23.15,85.9,87,85.8,0.366,19.8,20.05,19.57,4.146,4.101,8.29,6.065,5.699,0,9.6,0.0002283694,0.0003719818,2.5E-007
"2017-12-18 21:00:00",16225,"CKVY",12.78,21.55,22.78,23.34,21.49,83.8,86,83.7,0.332,19.07,19.75,17.35,3.48,3.858,339.1,56.46,3.288,0,9.6,0.0004449993,0.0006446728,2.5E-007
"2017-12-18 21:05:00",16226,"CKVY",12.79,20.68,20.7,21.49,20.44,90.2,90.5,83.8,0.345,17.83,18.45,17.07,2.729,3.204,221.4,8.19,3.726,0,9.6,0.0004449993,0.0006446728,2.5E-007
"2017-12-18 21:10:00",16227,"CKVY",12.78,20.87,20.76,21,20.5,89.8,90.8,89.7,0.346,18.33,18.67,17.95,2.445,2.49,244.3,14.25,3.946,0,9.6,0.0004449993,0.0006446728,2.5E-007
"2017-12-18 21:15:00",16228,"CKVY",12.77,21.49,21.26,21.49,20.69,89.3,90.5,89.3,0.353,18.74,19.01,18.18,2.687,2.548,288,10.33,3.069,0,9.6,-3.186451E-005,3.752651E-005,2.5E-007
"2017-12-18 21:20:00",16229,"CKVY",12.78,20.69,21.16,21.68,20.57,89.6,90,87.8,0.342,18.4,19.18,17.78,2.638,2.594,272.3,13.84,2.63,0,9.6,-3.186451E-005,3.752651E-005,2.5E-007
"2017-12-18 21:25:00",16230,"CKVY",12.78,19.64,20.21,20.69,19.58,90.2,90.4,89.6,0.33,17.75,18.14,17.17,2.308,2.55,237.1,11.82,3.069,0,9.6,-3.186451E-005,3.752651E-005,2.5E-007
"2017-12-18 21:30:00",16231,"CKVY",12.78,18.28,19.23,19.82,18.28,91,92.2,90.2,0.314,17.06,17.93,16.04,2.274,2.285,154.8,46.59,3.946,0,9.59,-0.0001183956,-7.861364E-005,2.5E-007
"2017-12-18 21:35:00",16232,"CKVY",12.76,18.03,18.1,18.34,17.84,93.4,93.6,91,0.319,16.28,16.68,15.94,2.488,2.347,122.5,14.98,3.288,0,9.59,-0.0001183956,-7.861364E-005,2.5E-007
"2017-12-18 21:40:00",16233,"CKVY",12.77,17.66,17.81,18.03,17.54,93.4,93.8,93.2,0.314,16.25,16.53,15.91,2.57,2.501,156.7,10.93,3.069,0,9.59,-0.0001183956,-7.861364E-005,2.5E-007
"2017-12-18 21:45:00",16234,"CKVY",12.77,17.91,17.72,17.97,17.41,94.6,94.6,93.3,0.321,16.28,16.67,15.85,2.525,2.592,151.9,4.135,3.069,0,9.59,-0.0002693235,-0.0002898951,2.5E-007
"2017-12-18 21:50:00",16235,"CKVY",12.76,18.09,17.95,18.15,17.72,94.5,94.8,94.1,0.323,16.62,16.9,16.36,2.037,2.303,96.5,33.76,2.63,0,9.59,-0.0002693235,-0.0002898951,2.5E-007
"2017-12-18 21:55:00",16236,"CKVY",12.75,18.65,18.25,18.77,17.85,95.1,95.1,94.2,0.333,16.96,17.59,16.48,1.644,1.871,62.64,16.63,1.973,0,9.59,-0.0002693235,-0.0002898951,2.5E-007
"2017-12-18 22:00:00",16237,"CKVY",12.76,18.77,18.56,18.83,18.22,95.1,95.1,94.3,0.335,17.3,17.67,16.92,0.95,1.261,270,72.37,1.534,0,9.59,-0.000455068,-0.0005560719,2.5E-007
"2017-12-18 22:05:00",16238,"CKVY",12.76,17.97,17.84,18.83,17.29,94.2,95.1,92.4,0.321,16.27,17.64,15.52,1.389,1.244,184.2,17.7,4.822,0,9.59,-0.000455068,-0.0005560719,2.5E-007
"2017-12-18 22:10:00",16239,"CKVY",12.76,17.85,17.95,18.09,17.78,93.8,94.5,93.8,0.317,16.55,16.76,16.29,1.108,1.253,148.5,9.59,1.534,0,9.59,-0.000455068,-0.0005560719,2.5E-007
"2017-12-18 22:15:00",16240,"CKVY",12.75,17.79,17.82,17.97,17.6,93.9,94.1,93.5,0.317,16.34,16.51,16.03,1.615,1.319,95.6,15.01,2.63,0,9.59,-0.0005465457,-0.0007080415,2.5E-007
"2017-12-18 22:20:00",16241,"CKVY",12.75,16.18,16.98,17.79,16.12,92.4,93.9,92.3,0.291,15.3,16.33,14.3,1.691,1.575,116,7.322,3.726,0,9.59,-0.0005465457,-0.0007080415,2.5E-007
"2017-12-18 22:25:00",16242,"CKVY",12.75,16.74,16.24,16.8,16,94.6,94.6,92.3,0.305,14.66,15.51,14.18,2.637,2.087,108,11.24,4.384,0,9.59,-0.0005465457,-0.0007080415,2.5E-007
"2017-12-18 22:30:00",16243,"CKVY",12.74,17.67,17.46,18.29,16.68,94.4,95.8,94.4,0.317,16.28,17.27,15.4,2.859,2.868,127.5,13.68,3.946,0,9.59,-0.0003372353,-0.0003872252,2.5E-007
"2017-12-18 22:35:00",16244,"CKVY",12.74,16.74,17.15,17.67,16.74,91.5,94.4,91.4,0.295,15.33,16.3,14.68,1.974,2.43,140,29.46,1.096,0,9.59,-0.0003372353,-0.0003872252,2.5E-007
"2017-12-18 22:40:00",16245,"CKVY",12.74,16.8,16.78,16.93,16.68,93.1,93.2,91.4,0.301,14.93,15.25,14.61,0.94,1.483,23.37,52.6,1.315,0,9.59,-0.0003372353,-0.0003872252,2.5E-007
"2017-12-18 22:45:00",16246,"CKVY",12.74,13.96,15.59,16.93,13.96,90.2,93.2,89.9,0.258,13.55,15.31,11.62,0.96,0.838,240.8,9.31,3.726,0,9.59,-0.0003924396,-0.000474963,2.5E-007
"2017-12-18 22:50:00",16247,"CKVY",12.74,13.83,13.83,14.08,13.65,92.5,92.5,90.2,0.263,11.83,12.12,11.56,1.214,1.113,253.9,8.27,2.411,0,9.59,-0.0003924396,-0.000474963,2.5E-007
"2017-12-18 22:55:00",16248,"CKVY",12.73,13.83,13.83,13.96,13.71,92.7,92.8,92.5,0.264,12.1,12.25,11.96,1.151,1.19,239.6,0.134,0,0,9.59,-0.0003924396,-0.000474963,2.5E-007
"2017-12-18 23:00:00",16249,"CKVY",12.73,14.39,14,14.46,13.71,94.2,94.2,92.7,0.274,12.45,13.09,11.98,0.469,0.795,229.8,9.98,1.534,0,9.59,-0.0005113678,-0.0006756271,2.5E-007
"2017-12-18 23:05:00",16250,"CKVY",12.73,15.08,14.77,15.08,14.33,95.4,95.5,94.2,0.286,13.57,14.01,12.97,0.156,0.28,198.6,4.916,0.658,0,9.59,-0.0005113678,-0.0006756271,2.5E-007
"2017-12-18 23:10:00",16251,"CKVY",12.73,15.08,15.13,15.45,14.83,94.8,95.7,94.8,0.285,14.04,14.44,13.64,0.365,0.216,273.2,70.77,1.754,0,9.59,-0.0005113678,-0.0006756271,2.5E-007
"2017-12-18 23:15:00",16252,"CKVY",12.72,15.2,15.25,15.45,15.02,94.5,95,94.5,0.285,14.02,14.26,13.78,0.247,0.347,320.6,20.6,0.877,0,9.59,-0.0008049236,-0.00121565,2.5E-007
"2017-12-18 23:20:00",16253,"CKVY",12.72,15.82,15.55,15.95,15.08,95.1,95.2,94.4,0.295,14.33,14.79,13.76,0.683,0.403,243.8,7.99,2.63,0,9.59,-0.0008049236,-0.00121565,2.5E-007
"2017-12-18 23:25:00",16254,"CKVY",12.7,14.84,15.33,15.95,14.59,93,95.2,92.5,0.276,13.91,14.81,12.81,1.205,1.003,299.3,47.73,2.85,0,9.59,-0.0008049236,-0.00121565,2.5E-007
"2017-12-18 23:30:00",16255,"CKVY",12.71,15.21,15.08,15.27,14.84,94.7,94.7,93,0.286,13.71,13.99,13.17,1.651,1.466,337.5,4.241,2.192,0,9.59,-0.0005975959,-0.0008083061,2.5E-007
"2017-12-18 23:35:00",16256,"CKVY",12.71,14.72,15.13,15.34,14.59,93.3,94.9,93.3,0.276,13.83,14.13,13.02,1.757,1.706,267.2,27.88,2.63,0,9.59,-0.0005975959,-0.0008083061,2.5E-007
"2017-12-18 23:40:00",16257,"CKVY",12.71,13.98,14.2,14.66,13.98,93,93.3,92.4,0.266,12.52,13.08,12.18,1.845,1.8,248.8,12.2,2.85,0,9.59,-0.0005975959,-0.0008083061,2.5E-007
"2017-12-18 23:45:00",16258,"CKVY",12.7,14.1,14.01,14.16,13.85,93.2,93.3,92.9,0.268,12.37,12.56,12.18,1.946,1.877,282.7,13.97,2.411,0,9.59,-0.000368814,-0.0004415856,2.5E-007
"2017-12-18 23:50:00",16259,"CKVY",12.7,13.36,13.96,14.22,13.36,91.6,93.4,91.6,0.255,12.29,12.66,11.37,1.604,1.861,272.5,41.73,1.973,0,9.59,-0.000368814,-0.0004415856,2.5E-007
"2017-12-18 23:55:00",16260,"CKVY",12.7,13.85,13.51,13.85,13.29,93.4,93.4,91.4,0.266,11.66,12.29,11.26,1.127,1.385,79.39,14.14,1.973,0,9.59,-0.000368814,-0.0004415856,2.5E-007
"2017-12-19 00:00:00",16261,"CKVY",12.7,13.48,13.68,13.98,13.48,93,93.9,92.8,0.26,12.11,12.54,11.81,0.7,0.887,155.6,29.19,0.877,0,9.59,-0.0004272471,-0.0005369532,2.5E-007
"2017-12-19 00:05:00",16262,"CKVY",12.68,13.48,13.52,13.6,13.29,93.1,93.2,92.8,0.26,11.86,11.98,11.62,0.675,0.605,136.1,93.5,1.754,0,9.59,-0.0004272471,-0.0005369532,2.5E-007
"2017-12-19 00:10:00",16263,"CKVY",12.68,14.1,13.58,14.22,13.05,94.8,94.8,92.6,0.273,12.04,12.99,11.3,0.793,0.725,345.4,7.114,1.973,0,9.59,-0.0004272471,-0.0005369532,2.5E-007
"2017-12-19 00:15:00",16264,"CKVY",12.69,14.53,14.28,14.59,13.91,95,95,94.6,0.278,13.05,13.43,12.67,0.67,0.748,348.5,0.092,0.877,0,9.59,-0.0006306269,-0.0008838057,2.5E-007
"2017-12-19 00:20:00",16265,"CKVY",12.68,15.46,15.05,15.58,14.47,96.2,96.2,95,0.294,14.03,14.69,13.3,0.492,0.632,271.9,57.84,0.438,0,9.59,-0.0006306269,-0.0008838057,2.5E-007
"2017-12-19 00:25:00",16266,"CKVY",12.68,15.46,15.56,15.71,15.4,95.8,96.3,95.8,0.292,14.64,14.83,14.42,0.033,0.238,169.5,18.43,0,0,9.59,-0.0006306269,-0.0008838057,2.5E-007
"2017-12-19 00:30:00",16267,"CKVY",12.66,13.29,14.25,15.46,13.23,91.5,95.8,91.5,0.254,12.67,14.48,11.21,0.53,0.206,255.7,34.81,2.63,0,9.59,-0.0007769184,-0.001156732,2.5E-007
"2017-12-19 00:35:00",16268,"CKVY",12.67,13.23,13.16,13.36,12.98,92.5,92.5,91.2,0.256,11.24,11.52,10.91,1.295,0.924,296,11.45,2.85,0,9.59,-0.0007769184,-0.001156732,2.5E-007
"2017-12-19 00:40:00",16269,"CKVY",12.67,14.41,13.81,14.47,13.17,94.4,94.5,92.5,0.275,12.28,13.15,11.42,1.857,1.608,337.4,10.9,2.85,0,9.59,-0.0007769184,-0.001156732,2.5E-007
"2017-12-19 00:45:00",16270,"CKVY",12.67,14.16,14.45,14.66,14.16,93.2,94.6,93.2,0.269,13.09,13.33,12.56,1.386,1.688,319.1,50.41,1.096,0,9.59,-0.0004331531,-0.0005446027,2.5E-007
"2017-12-19 00:50:00",16271,"CKVY",12.66,12.74,13.51,14.22,12.74,90.8,93.2,90.8,0.246,11.58,12.62,10.55,1.529,1.411,146.6,4.246,3.507,0,9.59,-0.0004331531,-0.0005446027,2.5E-007
"2017-12-19 00:55:00",16272,"CKVY",12.66,12.37,12.44,12.8,12.24,92.4,92.4,90.7,0.246,10.44,10.69,10.23,1.946,1.735,160.1,7.247,3.507,0,9.6,-0.0004331531,-0.0005446027,2.5E-007
"2017-12-19 01:00:00",16273,"CKVY",12.66,12.24,12.33,12.43,12.18,93.1,93.2,92.4,0.247,10.67,10.82,10.5,2.256,2.176,145.8,15.02,2.411,0,9.59,-0.0003071752,-0.0003581238,2.5E-007
"2017-12-19 01:05:00",16274,"CKVY",12.65,12.56,12.44,12.74,12.24,94,94,93.1,0.252,10.9,11.31,10.63,1.537,1.886,104.8,61.65,1.973,0,9.59,-0.0003071752,-0.0003581238,2.5E-007
"2017-12-19 01:10:00",16275,"CKVY",12.65,14.05,13.07,14.17,12.37,95.6,95.7,93.4,0.274,11.74,13.17,10.83,1.075,1.196,169.3,62.51,3.946,0,9.6,-0.0003071752,-0.0003581238,2.5E-007
"2017-12-19 01:15:00",16276,"CKVY",12.65,13.12,13.74,14.17,13.06,93.6,95.7,93.5,0.258,12.51,13.16,11.54,1.427,1.14,227.5,9.3,3.288,0,9.6,-0.0004489731,-0.0005691542,2.5E-007
"2017-12-19 01:20:00",16277,"CKVY",12.63,12.99,13.04,13.24,12.81,93.7,93.8,93.5,0.257,11.54,11.74,11.31,2.063,1.754,218,8.08,3.726,0,9.6,-0.0004489731,-0.0005691542,2.5E-007
"2017-12-19 01:25:00",16278,"CKVY",12.64,13.86,13.48,13.92,12.87,94.8,94.9,93.6,0.27,12.17,12.72,11.37,2.176,2.254,210.7,5.7,3.288,0,9.6,-0.0004489731,-0.0005691542,2.5E-007
"2017-12-19 01:30:00",16279,"CKVY",12.64,13.49,13.71,14.11,13.37,93.1,95,93.1,0.261,12.33,12.93,11.76,1.538,1.92,94.4,55.81,1.315,0,9.6,-0.0003419346,-0.0004029842,2.5E-007
"2017-12-19 01:35:00",16280,"CKVY",12.63,13.61,13.44,13.61,13.24,93.4,93.4,92.8,0.263,11.8,12.06,11.59,0.827,1.183,89.7,24.85,1.315,0,9.6,-0.0003419346,-0.0004029842,2.5E-007
"2017-12-19 01:40:00",16281,"CKVY",12.63,12.44,13.13,13.74,12.37,91.9,93.8,91.8,0.246,11.47,12.28,10.45,0.925,0.775,107.5,10.5,3.069,0,9.6,-0.0003419346,-0.0004029842,2.5E-007
"2017-12-19 01:45:00",16282,"CKVY",12.63,12.25,12.4,12.62,12.07,91.9,92.6,91.8,0.244,10.57,10.86,10.16,1.686,1.279,120.5,18.49,3.288,0,9.6,-0.0004884071,-0.0006408176,2.5E-007
"2017-12-19 01:50:00",16283,"CKVY",12.62,11.76,11.9,12.19,11.69,91.6,92,91.5,0.238,9.95,10.3,9.72,2.517,2.143,159.7,3.431,3.726,0,9.6,-0.0004884071,-0.0006408176,2.5E-007
"2017-12-19 01:55:00",16284,"CKVY",12.62,11.69,11.65,11.82,11.51,91.8,91.8,91.4,0.237,9.66,9.85,9.49,2.361,2.54,173.4,11.97,2.63,0,9.6,-0.0004884071,-0.0006408176,2.5E-007
"2017-12-19 02:00:00",16285,"CKVY",12.6,12.5,12.17,12.56,11.63,93.2,93.3,91.8,0.25,10.45,10.98,9.7,1.829,2.121,172.1,9.11,1.973,0,9.6,-0.0002024162,-0.0002111996,2.5E-007
"2017-12-19 02:05:00",16286,"CKVY",12.6,12.31,12.5,12.62,12.25,91.6,93.2,91.6,0.244,10.74,10.97,10.27,0.949,1.392,159.4,12.81,1.096,0,9.6,-0.0002024162,-0.0002111996,2.5E-007
"2017-12-19 02:10:00",16287,"CKVY",12.6,12.19,12.21,12.38,12.07,90.9,91.6,90.6,0.24,10.06,10.38,9.85,0.402,0.616,193.3,28.01,0.658,0,9.6,-0.0002024162,-0.0002111996,2.5E-007
"2017-12-19 02:15:00",16288,"CKVY",12.6,12.13,12.16,12.31,12,91.1,91.2,90.8,0.24,10.04,10.24,9.83,0.376,0.308,197.8,21.47,1.754,0,9.6,-0.0005403821,-0.0007395892,2.5E-007
"2017-12-19 02:20:00",16289,"CKVY",12.59,12.07,12.13,12.25,12,91.1,91.2,90.9,0.24,10.02,10.16,9.86,0.462,0.431,165,8.72,1.534,0,9.6,-0.0005403821,-0.0007395892,2.5E-007
"2017-12-19 02:25:00",16290,"CKVY",12.59,12.13,12.08,12.19,11.94,91.4,91.5,91,0.241,10,10.11,9.88,0.607,0.534,183.9,38.84,1.096,0,9.6,-0.0005403821,-0.0007395892,2.5E-007
"2017-12-19 02:30:00",16291,"CKVY",12.59,12,12.08,12.25,11.88,90.8,91.5,90.8,0.238,9.99,10.21,9.72,0.805,0.718,296.2,11.82,2.411,0,9.6,-0.0006033795,-0.0008570824,2.5E-007
"2017-12-19 02:35:00",16292,"CKVY",12.58,12.5,12.21,12.63,11.88,92.3,92.4,90.8,0.247,10.22,10.82,9.73,1.095,1.004,272.8,35.75,2.63,0,9.6,-0.0006033795,-0.0008570824,2.5E-007
"2017-12-19 02:40:00",16293,"CKVY",12.58,12.38,12.5,12.63,12.26,91.4,92.5,91.4,0.244,10.63,10.85,10.24,0.966,1.054,219,18.33,1.096,0,9.6,-0.0006033795,-0.0008570824,2.5E-007
"2017-12-19 02:45:00",16294,"CKVY",12.56,12.75,12.53,12.75,12.26,92.4,92.4,91.2,0.25,10.58,10.96,10.19,0.582,0.829,340.6,7.464,0.877,0,9.6,-0.000490798,-0.0006515212,2.5E-007
"2017-12-19 02:50:00",16295,"CKVY",12.57,12.57,12.6,12.75,12.44,92.2,92.4,92.1,0.248,10.77,10.96,10.6,0.134,0.284,342.8,0.107,0,0,9.6,-0.000490798,-0.0006515212,2.5E-007
"2017-12-19 02:55:00",16296,"CKVY",12.57,12.57,12.7,12.88,12.51,92,92.7,91.9,0.247,10.93,11.17,10.63,0.379,0.182,263.8,62.52,2.192,0,9.6,-0.000490798,-0.0006515212,2.5E-007
"2017-12-19 03:00:00",16297,"CKVY",12.57,11.52,11.92,12.63,11.52,90.9,91.9,89.7,0.233,9.74,10.73,9.2,0.839,0.588,231.4,8.09,2.411,0,9.6,-0.000694842,-0.001029583,2.5E-007
"2017-12-19 03:05:00",16298,"CKVY",12.55,12.01,11.97,12.38,11.39,92.5,93.2,90.7,0.243,10.14,10.78,9.21,1.067,0.96,228.6,29.35,1.534,0,9.6,-0.000694842,-0.001029583,2.5E-007
"2017-12-19 03:10:00",16299,"CKVY",12.55,11.33,11.74,12.14,11.27,89.9,92.5,89.9,0.229,9.61,10.37,8.88,0.973,1.059,320.2,28.7,1.534,0,9.6,-0.000694842,-0.001029583,2.5E-007
"2017-12-19 03:15:00",16300,"CKVY",12.55,11.64,11.28,11.7,10.84,92,92,89.6,0.237,9.03,9.81,8.39,0.825,0.912,34.14,11.44,1.754,0,9.6,-0.0004636124,-0.0006112301,2.5E-007
"2017-12-19 03:20:00",16301,"CKVY",12.54,11.89,11.9,12.14,11.52,92,92.7,91.9,0.24,10.1,10.42,9.64,1.205,1.006,28.44,7.08,2.411,0,9.6,-0.0004636124,-0.0006112301,2.5E-007
"2017-12-19 03:25:00",16302,"CKVY",12.54,11.64,11.76,11.95,11.52,91.5,92,91.2,0.236,9.75,10.05,9.45,1.213,1.253,14.53,0.947,1.534,0,9.6,-0.0004636124,-0.0006112301,2.5E-007
"2017-12-19 03:30:00",16303,"CKVY",12.53,11.52,11.57,11.76,11.39,90.9,91.5,90.5,0.233,9.41,9.76,9.16,0.808,1.003,10.22,19.9,0,0,9.6,-0.0004405272,-0.0005713147,2.5E-007
"2017-12-19 03:35:00",16304,"CKVY",12.53,11.39,11.73,12.07,11.33,90.4,92.3,90.4,0.231,9.73,10.24,9.08,0.455,0.593,234.5,16.45,1.315,0,9.6,-0.0004405272,-0.0005713147,2.5E-007
"2017-12-19 03:40:00",16305,"CKVY",12.53,11.39,11.43,11.52,11.21,91,91.2,90.3,0.232,9.27,9.43,8.93,0.76,0.587,263.9,6.865,1.973,0,9.6,-0.0004405272,-0.0005713147,2.5E-007
"2017-12-19 03:45:00",16306,"CKVY",12.53,12.32,11.8,12.38,11.27,93,93.1,91,0.247,9.91,10.75,9.16,1.191,0.971,254.7,26.25,2.192,0,9.6,-0.0005463521,-0.0007546837,2.5E-007
"2017-12-19 03:50:00",16307,"CKVY",12.52,13.19,12.86,13.25,12.32,93.2,93.8,93,0.257,11.34,11.79,10.68,1.643,1.46,212,12.32,2.63,0,9.6,-0.0005463521,-0.0007546837,2.5E-007
"2017-12-19 03:55:00",16308,"CKVY",12.52,11.39,12.08,13.25,11.39,90.1,93.2,89.3,0.23,9.85,11.65,9.04,1.747,1.694,243.1,10.42,2.63,0,9.6,-0.0005463521,-0.0007546837,2.5E-007
"2017-12-19 04:00:00",16309,"CKVY",12.51,11.89,11.82,12.26,11.15,91.7,92.5,89.9,0.239,9.83,10.48,8.75,1.926,1.836,255.4,7.133,2.411,0,9.61,-0.0003181495,-0.0003762557,2.5E-007
"2017-12-19 04:05:00",16310,"CKVY",12.51,12.07,11.72,12.14,11.21,92.1,92.1,90.1,0.242,9.59,10.25,8.88,1.907,1.88,278,12.15,3.507,0,9.61,-0.0003181495,-0.0003762557,2.5E-007
"2017-12-19 04:10:00",16311,"CKVY",12.5,11.64,11.94,12.14,11.64,91.3,92.1,91.2,0.235,9.99,10.28,9.57,2.192,2.076,301.8,4.353,3.288,0,9.61,-0.0003181495,-0.0003762557,2.5E-007
"2017-12-19 04:15:00",16312,"CKVY",12.5,11.52,11.52,11.76,11.33,91.2,91.3,90.8,0.234,9.4,9.7,9.18,2.132,2.192,291.8,6.41,2.411,0,9.61,-0.0002147557,-0.0002289683,2.5E-007
"2017-12-19 04:20:00",16313,"CKVY",12.5,12.07,11.87,12.26,11.39,92.6,92.7,91.2,0.244,10.04,10.51,9.33,2.182,2.171,278.7,7.658,3.069,0,9.61,-0.0002147557,-0.0002289683,2.5E-007
"2017-12-19 04:25:00",16314,"CKVY",12.5,11.64,11.83,12.26,11.52,91.2,92.6,90.9,0.235,9.84,10.52,9.39,1.86,1.944,92.9,68.58,2.85,0,9.61,-0.0002147557,-0.0002289683,2.5E-007
"2017-12-19 04:30:00",16315,"CKVY",12.5,11.46,11.44,11.64,11.27,91.5,91.6,90.9,0.234,9.36,9.57,9.14,2.037,1.909,163.5,6.895,2.85,0,9.61,-0.000235827,-0.0002583665,2.5E-007
"2017-12-19 04:35:00",16316,"CKVY",12.49,11.39,11.65,11.89,11.39,91.4,92.5,91.4,0.233,9.81,10.13,9.38,1.555,1.849,180.9,46.92,2.411,0,9.61,-0.000235827,-0.0002583665,2.5E-007
"2017-12-19 04:40:00",16317,"CKVY",12.48,11.39,11.39,11.52,11.21,91.4,91.6,91,0.233,9.34,9.54,9.08,1.312,1.483,101.7,25.68,1.754,0,9.61,-0.000235827,-0.0002583665,2.5E-007
"2017-12-19 04:45:00",16318,"CKVY",12.49,11.52,11.43,11.64,11.21,91.6,92.1,91.4,0.235,9.47,9.78,9.21,0.725,1.071,262.5,98.1,1.315,0,9.61,-0.0003458133,-0.0004209859,2.5E-007
"2017-12-19 04:50:00",16319,"CKVY",12.49,11.15,11.26,11.64,11.02,90.4,91.7,90.3,0.228,9.15,9.68,8.74,0.48,0.57,339.2,11.18,0.438,0,9.61,-0.0003458133,-0.0004209859,2.5E-007
"2017-12-19 04:55:00",16320,"CKVY",12.48,10.77,11.01,11.21,10.71,90.5,91.1,90.3,0.225,8.83,9.11,8.5,0.631,0.573,286,23.1,2.192,0,9.61,-0.0003458133,-0.0004209859,2.5E-007
"2017-12-19 05:00:00",16321,"CKVY",12.48,11.02,10.86,11.15,10.65,91.8,91.8,90.4,0.23,8.74,9.22,8.39,0.879,0.739,323,13.75,1.754,0,9.61,-0.0005572151,-0.0007804175,2.5E-007
"2017-12-19 05:05:00",16322,"CKVY",12.48,11.33,11.17,11.46,10.96,92,92.1,91.5,0.234,9.24,9.58,9,1.019,0.946,334.4,28.83,0.877,0,9.61,-0.0005572151,-0.0007804175,2.5E-007
"2017-12-19 05:10:00",16323,"CKVY",12.47,11.33,11.37,11.52,11.21,91.8,92.1,91.8,0.234,9.48,9.65,9.3,0.54,0.759,351.3,2.458,0.438,0,9.61,-0.0005572151,-0.0007804175,2.5E-007
"2017-12-19 05:15:00",16324,"CKVY",12.45,11.21,11.12,11.33,10.9,91.6,91.8,91,0.232,9.08,9.4,8.8,0.245,0.388,343.3,1.83,0.877,0,9.61,-0.0005477564,-0.0007594139,2.5E-007
"2017-12-19 05:20:00",16325,"CKVY",12.47,11.7,11.32,11.7,11.15,92.3,92.4,91.6,0.239,9.44,9.9,9.18,0.599,0.363,318.7,11.87,2.85,0,9.61,-0.0005477564,-0.0007594139,2.5E-007
"2017-12-19 05:25:00",16326,"CKVY",12.46,11.89,11.6,11.89,11.33,92,92.6,91.5,0.24,9.74,10.03,9.35,1.215,0.952,336.1,6.363,3.069,0,9.61,-0.0005477564,-0.0007594139,2.5E-007
"2017-12-19 05:30:00",16327,"CKVY",12.46,11.39,11.77,12.07,11.39,90.5,92.4,90.5,0.231,9.82,10.27,9.15,1.653,1.419,338.9,4.885,2.192,0,9.61,-0.0004944597,-0.0006620468,2.5E-007
"2017-12-19 05:35:00",16328,"CKVY",12.46,11.33,11.6,11.83,11.27,90.3,91.7,90.3,0.23,9.51,9.87,9.01,1.47,1.652,328.2,11.6,1.754,0,9.61,-0.0004944597,-0.0006620468,2.5E-007
"2017-12-19 05:40:00",16329,"CKVY",12.45,11.33,11.33,11.58,11.15,90.8,90.8,89.8,0.231,9.04,9.29,8.74,1.355,1.318,306.4,18.74,2.63,0,9.61,-0.0004944597,-0.0006620468,2.5E-007
"2017-12-19 05:45:00",16330,"CKVY",12.45,11.02,11.03,11.39,10.78,92,92,90.7,0.231,8.96,9.26,8.67,1.745,1.534,280.6,8.32,3.726,0,9.61,-0.0003138008,-0.0003744853,2.5E-007
"2017-12-19 05:50:00",16331,"CKVY",12.44,11.09,11.1,11.27,10.9,92.3,92.6,92,0.232,9.3,9.54,9.06,2.405,2.042,292.1,12.15,3.288,0,9.61,-0.0003138008,-0.0003744853,2.5E-007
"2017-12-19 05:55:00",16332,"CKVY",12.45,10.96,10.99,11.15,10.84,91.9,92.3,91.9,0.23,9.13,9.35,8.96,2.756,2.639,303.3,6.843,3.288,0,9.61,-0.0003138008,-0.0003744853,2.5E-007
"2017-12-19 06:00:00",16333,"CKVY",12.45,10.28,10.49,10.96,10.09,90.9,91.9,90.7,0.221,8.43,9.07,7.927,2.587,2.676,270.5,9.31,3.069,0,9.61,-0.0001619289,-0.0001583491,2.5E-007
"2017-12-19 06:05:00",16334,"CKVY",12.44,10.41,10.52,10.84,10.1,92,92.6,90.9,0.225,8.67,9.11,7.979,2.331,2.51,261.7,3.797,3.069,0,9.61,-0.0001619289,-0.0001583491,2.5E-007
"2017-12-19 06:10:00",16335,"CKVY",12.45,10.03,10.14,10.47,9.79,91.1,92,90.6,0.219,8.08,8.58,7.589,2.127,2.174,258.6,7.011,2.85,0,9.61,-0.0001619289,-0.0001583491,2.5E-007
"2017-12-19 06:15:00",16336,"CKVY",12.45,10.22,9.93,10.22,9.6,92.2,92.2,91,0.223,7.924,8.4,7.507,2.447,2.286,261.2,3.337,3.507,0,9.61,-0.0001674009,-0.0001669171,2.5E-007
"2017-12-19 06:20:00",16337,"CKVY",12.44,10.84,10.61,10.9,10.1,93.4,93.6,92.2,0.233,9.02,9.41,8.28,2.721,2.544,268.7,7.23,3.288,0,9.61,-0.0001674009,-0.0001669171,2.5E-007
"2017-12-19 06:25:00",16338,"CKVY",12.44,10.04,10.75,11.03,9.98,90.9,93.6,90.9,0.218,9.08,9.53,7.845,2.658,2.738,310.4,20.82,2.411,0,9.61,-0.0001674009,-0.0001669171,2.5E-007
"2017-12-19 06:30:00",16339,"CKVY",12.44,9.91,9.69,10.04,9.42,91.3,91.3,89.4,0.218,7.385,7.907,6.938,2.121,2.433,81.4,47.45,2.411,0,9.61,-0.0001493675,-0.0001426607,2.5E-007
"2017-12-19 06:35:00",16340,"CKVY",12.44,10.47,10.13,10.6,9.79,92.9,93,91.2,0.228,8.24,8.95,7.761,1.515,1.838,168.5,14.48,2.192,0,9.61,-0.0001493675,-0.0001426607,2.5E-007
"2017-12-19 06:40:00",16341,"CKVY",12.44,9.92,10.07,10.6,9.79,90.5,92.9,90.4,0.216,8,8.94,7.548,1.448,1.526,151.3,4.359,2.63,0,9.61,-0.0001493675,-0.0001426607,2.5E-007
"2017-12-19 06:45:00",16342,"CKVY",12.44,10.11,10.01,10.17,9.79,91.6,91.7,90.4,0.221,7.935,8.23,7.585,1.381,1.373,123.9,5.2,2.192,0,9.61,-0.0002972158,-0.0003521971,2.5E-007
"2017-12-19 06:50:00",16343,"CKVY",12.43,10.17,10.14,10.35,9.92,90.9,91.8,90.9,0.22,8.16,8.38,7.81,1.55,1.469,141,12.86,2.192,0,9.61,-0.0002972158,-0.0003521971,2.5E-007
"2017-12-19 06:55:00",16344,"CKVY",12.44,10.17,10.13,10.29,10.04,90.8,90.9,90.4,0.22,7.929,8.11,7.799,1.07,1.281,187,21.79,0.877,0,9.61,-0.0002972158,-0.0003521971,2.5E-007
"2017-12-19 07:00:00",16345,"CKVY",12.43,10.23,10.24,10.42,10.05,90.8,91.4,90.7,0.22,8.13,8.4,7.877,0.946,0.935,274.6,43.46,2.411,0,9.61,-0.0003703341,-0.0004655452,2.5E-007
"2017-12-19 07:05:00",16346,"CKVY",12.43,9.92,10.36,10.67,9.8,89.2,91.8,89.2,0.213,8.27,8.73,7.26,0.912,0.955,275,57.85,2.63,0,9.61,-0.0003703341,-0.0004655452,2.5E-007
"2017-12-19 07:10:00",16347,"CKVY",12.43,9.06,9.5,9.92,8.99,89.9,90,89,0.207,7.008,7.382,6.618,1.496,1.131,236.1,11.02,3.069,0,9.61,-0.0003703341,-0.0004655452,2.5E-007
"2017-12-19 07:15:00",16348,"CKVY",12.43,8.74,8.78,9.12,8.56,90.4,90.4,89.8,0.205,6.442,6.766,6.17,1.782,1.744,233.9,2.524,2.85,0,9.61,-0.0003308983,-0.0004076466,2.5E-007
"2017-12-19 07:20:00",16349,"CKVY",12.43,9.55,9.17,9.55,8.68,92.4,92.4,90.4,0.217,7.233,7.785,6.451,1.6,1.679,230.2,5.733,1.973,0,9.61,-0.0003308983,-0.0004076466,2.5E-007
"2017-12-19 07:25:00",16350,"CKVY",12.43,9.36,9.27,9.67,8.74,91.6,92.4,90.3,0.213,7.255,7.882,6.478,1.224,1.458,11.01,57.41,2.192,0.002493019,9.61,-0.0003308983,-0.0004076466,2.5E-007
"2017-12-19 07:30:00",16351,"CKVY",12.42,9.92,9.63,9.98,9.36,92.3,92.3,91.5,0.221,7.73,8.18,7.393,0.651,0.931,29.67,0.056,0.658,0.06190519,9.61,-0.0003397453,-0.0004196869,2.5E-007
"2017-12-19 07:35:00",16352,"CKVY",12.42,10.05,10.05,10.29,9.86,91.7,92.8,91.6,0.22,8.28,8.6,7.918,0.532,0.49,47.65,16.33,1.534,0.2393678,9.61,-0.0003397453,-0.0004196869,2.5E-007
"2017-12-19 07:40:00",16353,"CKVY",12.42,9.74,9.7,9.92,9.55,91,91.7,90.6,0.216,7.56,7.979,7.345,0.673,0.626,80.2,13.4,1.754,0.6156126,9.61,-0.0003397453,-0.0004196869,2.5E-007
"2017-12-19 07:45:00",16354,"CKVY",12.42,10.66,10.4,10.67,9.74,92.6,93,91,0.229,8.66,9.05,7.639,1.067,0.841,131.6,12.41,1.973,1.274388,9.61,-0.0004909968,-0.0006845442,0.001833078
"2017-12-19 07:50:00",16355,"CKVY",12.41,9.74,9.97,10.6,9.61,89.8,92.6,89.7,0.213,7.752,8.89,7.203,1.501,1.319,170.9,6.649,2.85,2.147784,9.61,-0.0004909968,-0.0006845442,0.001833078
"2017-12-19 07:55:00",16356,"CKVY",12.43,9.05,9.32,9.74,8.87,89.1,89.8,89.1,0.205,6.832,7.343,6.314,1.816,1.658,151.4,9.48,2.63,3.385891,9.61,-0.0004909968,-0.0006845442,0.001833078
"2017-12-19 08:00:00",16357,"CKVY",12.44,8.62,8.8,9.05,8.5,88.9,89.2,88.8,0.2,6.223,6.506,5.898,2.042,1.938,131.4,4.649,2.63,4.89062,9.61,-9.08323E-005,-7.839447E-005,0.0080777
"2017-12-19 08:05:00",16358,"CKVY",12.45,8.56,8.51,8.62,8.37,89.2,89.3,88.9,0.201,5.96,6.089,5.818,1.823,1.99,156.4,12.34,2.192,6.530342,9.61,-9.08323E-005,-7.839447E-005,0.0080777
"2017-12-19 08:10:00",16359,"CKVY",12.46,9.06,8.8,9.12,8.44,90.1,90.2,89.1,0.207,6.396,6.814,5.888,1.392,1.593,178.3,11.39,1.754,8.362066,9.61,-9.08323E-005,-7.839447E-005,0.0080777
"2017-12-19 08:15:00",16360,"CKVY",12.51,9.55,9.32,9.55,9.05,89.7,90.1,89.6,0.211,6.938,7.142,6.702,1.128,1.252,187.6,16.66,2.411,11.16653,9.62,-0.001475983,-0.001309379,0.01938778
"2017-12-19 08:20:00",16361,"CKVY",12.57,10.05,9.82,10.17,9.49,88.9,89.7,88.9,0.214,7.328,7.686,7.047,1.146,1.084,204.5,24.27,2.85,17.73118,9.62,-0.001475983,-0.001309379,0.01938778
"2017-12-19 08:25:00",16362,"CKVY",12.7,10.6,10.2,10.6,9.8,88.7,88.9,88,0.219,7.465,7.92,6.996,1.301,1.214,238.2,17.55,1.973,33.16831,9.62,-0.001475983,-0.001309379,0.01938778
"2017-12-19 08:30:00",16363,"CKVY",12.88,12.52,11.57,12.52,10.48,89.7,90.8,88.7,0.241,9.17,10.08,7.806,1.404,1.332,157.3,30.45,2.85,52.52009,9.62,-0.001703098,-0.001594227,0.04173909
"2017-12-19 08:35:00",16364,"CKVY",13,13.64,13.21,13.89,12.4,88.2,89.7,88.2,0.249,10.67,11.25,9.92,1.121,1.309,158.7,33.51,1.534,70.95205,9.62,-0.001703098,-0.001594227,0.04173909
"2017-12-19 08:40:00",16365,"CKVY",13.1,13.02,13.15,13.64,12.96,86.9,88.2,86.3,0.238,9.98,10.79,9.66,0.86,1.023,257.7,12.92,1.534,83.18826,9.63,-0.001703098,-0.001594227,0.04173909
"2017-12-19 08:45:00",16366,"CKVY",14.32,13.52,13.21,13.58,12.9,86.8,86.9,86.4,0.243,9.98,10.36,9.67,0.396,0.679,296.9,14.13,1.096,93.27178,9.63,0.0005501041,0.0008156333,0.07254811
"2017-12-19 08:50:00",16367,"CKVY",14.18,14.44,14.06,14.63,13.52,87.1,89.1,86.8,0.254,11.12,11.83,10.33,0.282,0.29,214.9,21.18,0.877,100.999,9.63,0.0005501041,0.0008156333,0.07254811
"2017-12-19 08:55:00",16368,"CKVY",14.08,14.94,14.5,14.94,14.19,88.1,88.1,85.3,0.263,11.15,12.06,10.6,0.34,0.283,197.1,17.81,1.315,108.7032,9.64,0.0005501041,0.0008156333,0.07254811
"2017-12-19 09:00:00",16369,"CKVY",14.01,14.75,15.42,15.93,14.75,85,89.5,84.8,0.252,12.32,13.33,11.02,0.715,0.486,198.1,27.31,2.192,114.1473,9.64,0.001807064,0.002017925,0.1055542
"2017-12-19 09:05:00",16370,"CKVY",13.98,15.31,14.91,15.37,14.57,87.3,87.8,85,0.265,11.72,12.38,10.99,1.089,0.941,218.5,16.75,2.85,125.1444,9.64,0.001807064,0.002017925,0.1055542
"2017-12-19 09:10:00",16371,"CKVY",13.95,15.25,15.11,15.43,14.94,88.5,88.5,86.4,0.268,12.01,12.64,11.68,1.562,1.339,218.3,8.69,2.85,135.7278,9.64,0.001807064,0.002017925,0.1055542
"2017-12-19 09:15:00",16372,"CKVY",13.94,16.24,15.71,16.24,15.31,88.8,89,88.2,0.281,12.93,13.53,12.51,1.773,1.742,218.1,11.71,3.069,147.6735,9.65,0.004645522,0.00526281,0.1389278
"2017-12-19 09:20:00",16373,"CKVY",13.93,18.22,16.9,18.22,16.18,90.1,90.3,87.7,0.31,14.13,15.85,13.44,1.538,1.682,206.9,16.66,1.754,159.6989,9.65,0.004645522,0.00526281,0.1389278
"2017-12-19 09:25:00",16374,"CKVY",13.92,20.19,19.54,20.38,18.22,81.5,90.2,81.5,0.305,16.09,16.71,15.43,0.878,1.203,182.4,13.66,0.877,174.134,9.65,0.004645522,0.00526281,0.1389278
"2017-12-19 09:30:00",16375,"CKVY",13.92,18.7,19.29,20.19,18.58,84,84.1,80.8,0.295,14.71,15.42,14.12,0.422,0.571,243.2,18.61,1.754,189.9343,9.65,0.008418161,0.009320071,0.1711238
"2017-12-19 09:35:00",16376,"CKVY",13.92,19.57,18.71,19.63,18.27,87.4,87.4,83.8,0.319,15.05,16.5,14.26,0.405,0.399,218.7,20.62,1.534,201.8325,9.66,0.008418161,0.009320071,0.1711238
"2017-12-19 09:40:00",16377,"CKVY",13.92,21.55,21.05,21.86,19.63,81.1,87.4,81.1,0.321,16.82,17.35,16.39,0.438,0.439,168.2,64.79,1.315,210.6636,9.66,0.008418161,0.009320071,0.1711238
"2017-12-19 09:45:00",16378,"CKVY",13.92,20.93,21.34,21.8,20.8,81,81.1,79.05,0.313,16.17,16.77,15.7,0.356,0.416,333.4,33.07,1.534,217.9002,9.66,0.01115682,0.01206118,0.202229
"2017-12-19 09:50:00",16379,"CKVY",13.91,22.28,21.34,22.28,20.87,82.7,83.9,81.1,0.338,16.89,17.84,16.07,0.298,0.309,216.2,34.7,1.315,226.0545,9.67,0.01115682,0.01206118,0.202229
"2017-12-19 09:55:00",16380,"CKVY",13.92,22.47,22.99,23.83,22.22,80.8,83.9,78.01,0.333,17.93,19.33,16.79,0.355,0.305,207.4,37.12,1.534,235.927,9.67,0.01115682,0.01206118,0.202229
"2017-12-19 10:00:00",16381,"CKVY",13.91,23.64,22.88,23.7,22.47,81.6,82,80.2,0.353,17.92,18.94,17.46,0.313,0.343,218.2,22.93,0.877,247.1093,9.67,0.01459729,0.01571101,0.2313395
"2017-12-19 10:05:00",16382,"CKVY",13.92,22.52,23.81,24.69,22.52,79.96,81.7,76.28,0.33,18.09,19.04,17.24,0.483,0.329,218.8,17.39,2.192,257.7307,9.67,0.01459729,0.01571101,0.2313395
"2017-12-19 10:10:00",16383,"CKVY",13.91,22.21,22.16,22.65,21.9,84.7,85.6,79.99,0.345,18.07,18.58,17.28,0.673,0.607,249.3,16.7,2.192,268.3474,9.67,0.01459729,0.01571101,0.2313395
"2017-12-19 10:15:00",16384,"CKVY",13.91,23.01,22.56,23.01,22.02,85.5,86.8,84.6,0.361,18.92,19.34,18.15,0.925,0.829,248,35.45,1.973,279.2022,9.67,0.01749135,0.01889411,0.2585295
"2017-12-19 10:20:00",16385,"CKVY",13.91,24.31,23.88,24.44,22.95,81.8,86.9,80.6,0.364,19.49,20.66,18.79,0.963,1.012,218.1,40.86,3.069,289.9562,9.67,0.01749135,0.01889411,0.2585295
"2017-12-19 10:25:00",16386,"CKVY",13.91,24.19,24.24,24.62,23.88,79.78,82.6,79.71,0.354,19.25,19.75,18.83,0.926,0.915,228.1,18.23,1.973,299.4977,9.68,0.01749135,0.01889411,0.2585295
"2017-12-19 10:30:00",16387,"CKVY",13.91,24.86,24.48,24.92,24.13,82.8,82.8,79.68,0.377,19.64,20.43,18.76,0.799,0.804,230.9,12.75,1.315,309.665,9.68,0.0206454,0.02240807,0.2832093
"2017-12-19 10:35:00",16388,"CKVY",13.9,25.78,25.37,25.91,24.86,80.5,82.9,80.1,0.381,20.39,21.08,19.77,0.685,0.788,214.4,23.17,1.973,320.3469,9.68,0.0206454,0.02240807,0.2832093
"2017-12-19 10:40:00",16389,"CKVY",13.9,26.33,25.92,26.71,25.47,79.86,82.6,79.86,0.387,21.04,21.94,20.3,0.528,0.608,260.7,55.15,1.754,328.6411,9.68,0.0206454,0.02240807,0.2832093
"2017-12-19 10:45:00",16390,"CKVY",13.91,26.58,26.24,26.77,25.78,78.93,82.1,78.79,0.386,21.04,21.63,20.36,0.669,0.616,235.1,24.34,2.411,329.7717,9.68,0.02346985,0.02534971,0.3051707
"2017-12-19 10:50:00",16391,"CKVY",13.91,26.33,26.17,26.58,25.9,83.8,83.8,78.89,0.406,21.31,22.11,20.67,0.986,0.783,240.5,26.2,2.85,334.0096,9.68,0.02346985,0.02534971,0.3051707
"2017-12-19 10:55:00",16392,"CKVY",13.9,26.32,26.15,26.39,25.89,82.9,84.1,81.9,0.401,21.64,22.18,21.14,1.514,1.271,258.2,13.3,3.288,339.127,9.68,0.02346985,0.02534971,0.3051707
"2017-12-19 11:00:00",16393,"CKVY",13.89,27.56,26.93,27.56,26.32,84.4,85.2,81.7,0.43,22.53,23.6,21.83,1.482,1.508,260.2,16.35,1.973,346.5357,9.68,0.02498587,0.02714933,0.3245117
"2017-12-19 11:05:00",16394,"CKVY",13.9,27.56,27.99,28.55,27.56,80.1,84.4,78.54,0.408,22.64,23.53,22.02,1.295,1.362,231.5,25.21,2.192,336.2997,9.68,0.02498587,0.02714933,0.3245117
"2017-12-19 11:10:00",16395,"CKVY",13.89,28.36,28.05,28.42,27.43,79.4,81.3,77.68,0.418,22.52,23,21.94,1.071,1.135,222.4,23.54,2.411,314.7127,9.68,0.02498587,0.02714933,0.3245117
"2017-12-19 11:15:00",16396,"CKVY",13.89,28.67,28.36,28.73,28.11,76.88,80.1,76.88,0.41,22.59,23.08,22.24,1.27,1.177,231.7,25.92,2.411,302.7982,9.68,0.02338588,0.02559482,0.3410806
"2017-12-19 11:20:00",16397,"CKVY",13.87,29.53,29.06,29.59,28.6,74.81,78.18,74.5,0.413,22.55,23.16,22.04,1.454,1.419,200.1,14.73,2.63,296.0718,9.68,0.02338588,0.02559482,0.3410806
"2017-12-19 11:25:00",16398,"CKVY",13.88,30.83,30.25,30.95,29.53,71.72,74.78,71.72,0.418,22.75,23.57,22.33,1.438,1.448,182.5,35.29,3.946,300.8826,9.68,0.02338588,0.02559482,0.3410806
"2017-12-19 11:30:00",16399,"CKVY",13.88,30.76,30.57,31.07,30.27,74.36,75.12,70.58,0.432,23.02,23.76,22.31,1.465,1.466,218.6,14.46,3.507,311.865,9.68,0.02715838,0.02997047,0.354952
"2017-12-19 11:35:00",16400,"CKVY",13.87,31.38,30.83,31.38,30.45,71.86,75.5,71.82,0.428,23.41,24.28,22.92,1.539,1.448,208.6,21.81,3.507,336.9299,9.68,0.02715838,0.02997047,0.354952
"2017-12-19 11:40:00",16401,"CKVY",13.88,31.32,31.47,31.75,31.26,70.48,72.02,69.96,0.419,23.1,23.67,22.67,1.679,1.678,125.2,42.12,3.288,351.133,9.68,0.02715838,0.02997047,0.354952
"2017-12-19 11:45:00",16402,"CKVY",13.88,31.68,31.8,32.24,31.19,70.03,73.67,69.65,0.422,23.4,24.5,22.71,1.615,1.56,185.7,44.79,3.507,344.0996,9.68,0.02797168,0.03106827,0.3656001
"2017-12-19 11:50:00",16403,"CKVY",13.88,32.24,31.47,32.24,31.19,70.44,72.54,70.03,0.434,23.36,24.1,22.88,1.466,1.543,197.2,19.11,2.85,305.6809,9.67,0.02797168,0.03106827,0.3656001
"2017-12-19 11:55:00",16404,"CKVY",13.88,33.17,32.86,33.29,32.12,67,71.2,66.97,0.429,23.78,24.29,23.18,1.365,1.407,144.4,42.52,3.726,309.0491,9.67,0.02797168,0.03106827,0.3656001
"2017-12-19 12:00:00",16405,"CKVY",13.88,32.86,32.86,33.23,32.61,67.76,68.31,66.04,0.428,23.14,23.47,22.71,1.075,1.281,94.8,46.75,2.192,299.7525,9.67,0.02707506,0.03014527,0.3733391
"2017-12-19 12:05:00",16406,"CKVY",13.89,32.36,32.76,33.16,32.23,69.78,69.85,67.07,0.432,23.4,23.91,22.95,0.926,0.922,58.66,29.94,3.507,287.3319,9.67,0.02707506,0.03014527,0.3733391
"2017-12-19 12:10:00",16407,"CKVY",13.89,32.42,32.22,32.48,32.05,70.43,70.43,68.99,0.438,23.35,23.88,23.03,0.798,0.883,101.2,17.25,2.411,232.2586,9.67,0.02707506,0.03014527,0.3733391
"2017-12-19 12:15:00",16408,"CKVY",13.89,32.35,32.72,33.04,32.29,69.84,70.47,67.41,0.433,23.57,23.95,23.25,0.939,0.798,180.3,95.6,2.85,198.9737,9.67,0.01981167,0.02195846,0.3779805
"2017-12-19 12:20:00",16409,"CKVY",13.88,32.66,32.38,32.66,32.1,69.87,71.22,69.53,0.438,23.84,24.19,23.45,1.435,1.298,353.3,21.97,3.726,212.9192,9.67,0.01981167,0.02195846,0.3779805
"2017-12-19 12:25:00",16410,"CKVY",13.87,33.46,33.1,33.71,32.6,66.58,70.22,66.34,0.431,23.76,24.2,23.42,1.432,1.424,48.44,100,3.507,275.3692,9.67,0.01981167,0.02195846,0.3779805
"2017-12-19 12:30:00",16411,"CKVY",13.87,34.94,34.1,34.94,33.4,63.72,67.06,63.45,0.438,23.85,24.15,23.51,1.338,1.474,226,25.53,1.534,322.714,9.67,0.03153187,0.03495063,0.3792433
"2017-12-19 12:35:00",16412,"CKVY",13.87,35.69,35.06,35.69,34.76,61.9,64.69,61.77,0.438,23.89,24.26,23.47,0.795,1.08,243.2,25.52,2.192,367.6539,9.67,0.03153187,0.03495063,0.3792433
"2017-12-19 12:40:00",16413,"CKVY",13.87,36.8,35.95,36.86,35.56,60.05,62.69,60.05,0.444,24.04,24.38,23.7,0.617,0.636,257.9,59.78,1.754,382.7657,9.67,0.03153187,0.03495063,0.3792433
"2017-12-19 12:45:00",16414,"CKVY",13.87,36.67,37.22,37.66,36.67,60.74,60.74,58.19,0.447,24.32,24.75,24.08,0.753,0.648,208.8,25.72,2.192,402.7432,9.67,0.03796354,0.04148776,0.3773674
"2017-12-19 12:50:00",16415,"CKVY",13.87,36.55,36.75,37.17,36.42,60.87,61.77,59.6,0.446,24.45,25.23,23.87,0.886,0.765,357.8,35.67,2.63,396.9261,9.67,0.03796354,0.04148776,0.3773674
"2017-12-19 12:55:00",16416,"CKVY",13.86,36.11,35.79,36.54,35.37,63.2,63.47,60.32,0.455,24.02,24.92,23.46,1.718,1.317,359.3,18.12,4.165,388.5026,9.68,0.03796354,0.04148776,0.3773674
"2017-12-19 13:00:00",16417,"CKVY",13.86,36.29,36.33,36.66,36.04,61.07,63.2,60.24,0.443,24.23,24.81,23.91,2.017,1.864,298.5,68.88,3.946,398.343,9.68,0.03828513,0.04246329,0.3723767
"2017-12-19 13:05:00",16418,"CKVY",13.86,38.02,37.21,38.02,36.17,57.84,61.14,57.84,0.449,24.53,24.92,24.05,1.819,1.971,238.2,20.79,1.754,421.4734,9.68,0.03828513,0.04246329,0.3723767
"2017-12-19 13:10:00",16419,"CKVY",13.85,37.47,38.26,38.76,37.4,59.01,59.28,55.85,0.448,24.62,25.45,23.98,1.36,1.448,17.14,68.88,6.357,418.0885,9.68,0.03828513,0.04246329,0.3723767
"2017-12-19 13:15:00",16420,"CKVY",13.85,36.35,36.44,37.4,36.04,61.86,62.24,58.97,0.45,24.36,24.83,23.95,1.797,1.649,35.87,15.99,4.603,389.2834,9.68,0.03545149,0.04002417,0.3641763
"2017-12-19 13:20:00",16421,"CKVY",13.83,37.9,36.82,37.9,36.04,59.18,62.51,59.04,0.457,24.7,25.13,24.12,2.353,2.093,9.02,23.72,3.946,351.8122,9.67,0.03545149,0.04002417,0.3641763
"2017-12-19 13:25:00",16422,"CKVY",13.83,38.02,38.16,38.51,37.77,57.73,59.32,57.01,0.448,24.73,25.18,24.18,2.315,2.499,29.13,13.96,3.288,356.9341,9.67,0.03545149,0.04002417,0.3641763
"2017-12-19 13:30:00",16423,"CKVY",13.83,36.77,37.18,38.14,36.65,61.2,61.2,57.73,0.452,24.41,24.71,24.14,2.24,2.21,353.6,11.4,4.822,342.3812,9.67,0.03329206,0.0384025,0.3529613
"2017-12-19 13:35:00",16424,"CKVY",13.82,37.58,37.37,37.89,36.77,59.07,61.95,59.07,0.451,24.98,25.46,24.49,2.49,2.339,0.735,18.34,4.822,335.6793,9.67,0.03329206,0.0384025,0.3529613
"2017-12-19 13:40:00",16425,"CKVY",13.81,37.58,37.56,37.88,37.27,59.65,61.5,59.07,0.455,24.9,25.54,24.52,2.974,2.721,339.8,19.43,3.946,304.8954,9.67,0.03329206,0.0384025,0.3529613
"2017-12-19 13:45:00",16426,"CKVY",13.81,37.82,37.68,37.88,37.45,58.34,59.92,58.31,0.449,24.73,25.05,24.47,2.907,2.952,324.7,15.01,4.165,290.7453,9.67,0.02971679,0.03504081,0.3386545
"2017-12-19 13:50:00",16427,"CKVY",13.81,37.14,37.4,38.01,37.02,60.78,61.47,58.31,0.456,24.76,25.18,24.36,3.42,3.094,356.4,15.18,6.576,271.5176,9.67,0.02971679,0.03504081,0.3386545
"2017-12-19 13:55:00",16428,"CKVY",13.81,36.83,37.04,37.26,36.83,61.67,62.22,60.44,0.457,25.03,25.51,24.51,3.964,3.659,359.8,11.74,7.234,233.5428,9.67,0.02971679,0.03504081,0.3386545
"2017-12-19 14:00:00",16429,"CKVY",13.79,36.33,36.34,36.95,35.96,63.97,64.48,61.63,0.464,25.11,25.49,24.71,5.15,4.576,356.3,14.9,8.77,221.86,9.66,0.02428452,0.03017578,0.3214982
"2017-12-19 14:05:00",16430,"CKVY",13.79,35.03,35.33,36.39,34.97,65.37,66.06,63.38,0.451,24.73,25.33,24.32,5.822,5.62,335.9,9.06,9.86,233.1659,9.66,0.02428452,0.03017578,0.3214982
"2017-12-19 14:10:00",16431,"CKVY",13.79,35.15,35.06,35.34,34.84,65.92,66.4,65.17,0.457,24.77,25.14,24.42,6.093,5.998,333.2,9.77,7.234,236.9837,9.66,0.02428452,0.03017578,0.3214982
"2017-12-19 14:15:00",16432,"CKVY",13.79,34.9,35.02,35.34,34.72,65.99,65.99,64.69,0.453,24.56,25.02,24.1,5.826,5.964,334.6,12.27,7.014,222.861,9.66,0.02228251,0.02900841,0.3017014
"2017-12-19 14:20:00",16433,"CKVY",13.81,34.53,34.75,35.03,34.41,67.26,67.26,65.37,0.455,24.66,25.02,24.36,5.248,5.458,343.1,13.73,6.576,179.864,9.65,0.02228251,0.02900841,0.3017014
"2017-12-19 14:25:00",16434,"CKVY",13.81,34.04,34.26,34.6,33.98,67.71,68.29,67.23,0.449,24.68,24.97,24.32,5.196,5.216,329.9,7.448,6.795,158.5024,9.65,0.02228251,0.02900841,0.3017014
"2017-12-19 14:30:00",16435,"CKVY",13.82,34.22,33.99,34.22,33.79,67.78,68.39,67.57,0.453,24.54,24.83,24.26,5.122,5.177,342.3,8.66,7.014,147.6512,9.65,0.01757932,0.02324757,0.2791219
"2017-12-19 14:35:00",16436,"CKVY",13.83,33.79,34.04,34.22,33.73,68.46,68.81,67.33,0.449,24.59,24.88,24.25,5.108,5.123,349.9,10.65,6.357,143.3286,9.65,0.01757932,0.02324757,0.2791219
"2017-12-19 14:40:00",16437,"CKVY",13.83,33.79,33.73,33.91,33.61,68.39,69.32,67.85,0.449,24.46,24.88,24.13,5.107,5.093,344.5,11.39,7.234,146.3456,9.65,0.01757932,0.02324757,0.2791219
"2017-12-19 14:45:00",16438,"CKVY",13.83,33.67,33.72,33.91,33.54,68.12,68.39,67.43,0.445,24.25,24.56,23.92,5.127,5.049,336.9,7.555,7.672,154.5772,9.65,0.01716872,0.02251238,0.2540886
"2017-12-19 14:50:00",16439,"CKVY",13.84,33.92,33.99,34.29,33.54,68.53,69.63,68.09,0.452,24.88,25.34,24.24,5.386,5.178,346,9.74,8.77,158.435,9.65,0.01716872,0.02251238,0.2540886
"2017-12-19 14:55:00",16440,"CKVY",13.8,33.67,33.65,33.98,33.48,69.36,69.49,67.91,0.453,24.51,24.82,24.21,5.859,5.686,344.2,9.47,9.64,152.7233,9.64,0.01716872,0.02251238,0.2540886
"2017-12-19 15:00:00",16441,"CKVY",13.6,33.85,33.79,33.92,33.55,68.94,69.77,68.84,0.454,24.81,25.03,24.59,5.908,5.919,351.5,11.68,7.672,133.6383,9.64,0.01497702,0.02037567,0.2265818
"2017-12-19 15:05:00",16442,"CKVY",13.79,33.67,33.75,33.92,33.55,68.98,69.22,68.33,0.451,24.58,24.9,24.25,5.971,5.968,355.2,9.89,8.55,120.4554,9.64,0.01497702,0.02037567,0.2265818
"2017-12-19 15:10:00",16443,"CKVY",13.92,33.92,33.81,34.04,33.61,68.94,69.84,68.94,0.455,24.82,25.12,24.54,5.477,5.659,353.1,13.3,7.014,117.8999,9.64,0.01497702,0.02037567,0.2265818
"2017-12-19 15:15:00",16444,"CKVY",13.95,33.85,33.83,33.98,33.67,68.53,69.01,68.19,0.451,24.59,24.87,24.39,5.452,5.485,354.3,10.03,7.453,122.6019,9.64,0.01411537,0.01955048,0.1971939
"2017-12-19 15:20:00",16445,"CKVY",13.94,33.98,33.96,34.16,33.79,68.5,69.56,67.98,0.453,24.74,25.24,24.42,5.006,5.279,350.3,11.75,6.357,124.2498,9.64,0.01411537,0.01955048,0.1971939
"2017-12-19 15:25:00",16446,"CKVY",13.93,34.29,34.09,34.29,33.85,69.29,69.32,68.26,0.464,24.93,25.28,24.61,4.51,4.793,345.9,13.09,5.042,125.8004,9.64,0.01411537,0.01955048,0.1971939
"2017-12-19 15:30:00",16447,"CKVY",13.9,34.41,34.23,34.47,34.04,67.98,69.29,67.88,0.457,24.95,25.32,24.7,4.485,4.455,343,8.43,7.014,126.5785,9.64,0.01253949,0.01740187,0.1660494
"2017-12-19 15:35:00",16448,"CKVY",13.89,34.9,34.63,34.9,34.35,66.47,67.98,65.89,0.456,24.72,25.06,24.35,4.71,4.588,352.8,9.05,7.014,144.2342,9.64,0.01253949,0.01740187,0.1660494
"2017-12-19 15:40:00",16449,"CKVY",13.88,34.53,34.73,34.97,34.47,66.88,66.99,65.72,0.452,24.62,24.94,24.39,4.929,4.796,2.879,11.23,5.918,151.7505,9.64,0.01253949,0.01740187,0.1660494
"2017-12-19 15:45:00",16450,"CKVY",13.41,34.6,34.6,34.78,34.41,67.16,67.54,66.37,0.455,24.8,25.13,24.43,4.056,4.574,349.6,11.76,4.603,142.5395,9.64,0.01050412,0.01542662,0.1337858
"2017-12-19 15:50:00",16451,"CKVY",13.31,34.41,34.6,34.78,34.41,66.58,67.78,66.03,0.448,24.7,25.23,24.38,3.617,3.775,342.8,8.46,5.48,109.878,9.64,0.01050412,0.01542662,0.1337858
"2017-12-19 15:55:00",16452,"CKVY",13.28,34.29,34.35,34.53,34.16,67.71,68.12,66.61,0.453,24.66,24.91,24.46,3.327,3.516,348.5,7.217,5.261,81.98708,9.64,0.01050412,0.01542662,0.1337858
"2017-12-19 16:00:00",16453,"CKVY",13.21,34.16,34.19,34.35,34.04,68.12,68.33,67.16,0.454,24.67,24.87,24.39,3.399,3.301,10.83,11.84,4.384,70.51174,9.64,0.006840334,0.01059523,0.1009408
"2017-12-19 16:05:00",16454,"CKVY",13.19,34.1,34.17,34.29,34.04,68.12,68.4,67.78,0.453,24.76,24.94,24.6,3.159,3.339,7.82,15.48,4.165,63.7116,9.64,0.006840334,0.01059523,0.1009408
"2017-12-19 16:10:00",16455,"CKVY",13.15,34.04,34.11,34.23,33.92,69.29,69.36,68.09,0.459,24.9,25.13,24.63,2.55,2.835,302.1,23.68,2.85,57.09003,9.64,0.006840334,0.01059523,0.1009408
"2017-12-19 16:15:00",16456,"CKVY",13.14,33.24,33.79,34.1,33.24,71.59,71.62,69.22,0.46,25.06,25.23,24.88,2.057,2.252,275.4,10.5,2.85,48.08533,9.64,0.003709094,0.006526176,0.06859599
"2017-12-19 16:20:00",16457,"CKVY",13.11,33.18,33.13,33.36,32.93,70.67,72.38,70.67,0.453,24.98,25.26,24.69,1.887,1.975,285,6.827,3.069,40.83072,9.63,0.003709094,0.006526176,0.06859599
"2017-12-19 16:25:00",16458,"CKVY",13.08,33.06,33.15,33.3,33,70.88,70.88,70.12,0.452,24.58,24.81,24.37,1.767,1.861,311.1,15.25,2.411,35.55416,9.63,0.003709094,0.006526176,0.06859599
"2017-12-19 16:30:00",16459,"CKVY",13.05,32.75,32.93,33.18,32.69,71.91,72.08,70.88,0.453,24.81,24.95,24.59,1.271,1.581,267.4,1.876,0.658,30.87653,9.63,-0.0004758302,0.001071449,0.03883364
"2017-12-19 16:35:00",16460,"CKVY",13.03,32.57,32.53,32.81,32.38,72.39,72.77,71.91,0.452,24.66,24.82,24.54,0.753,0.924,340,38.95,2.63,24.80286,9.63,-0.0004758302,0.001071449,0.03883364
"2017-12-19 16:40:00",16461,"CKVY",13,32.38,32.5,32.82,32.2,73.01,73.15,71.7,0.453,24.62,24.79,24.41,0.946,0.82,6.179,11.79,2.63,18.97713,9.63,-0.0004758302,0.001071449,0.03883364
"2017-12-19 16:45:00",16462,"CKVY",12.99,31.83,32.34,32.63,31.83,74.18,74.18,72.53,0.45,24.7,24.95,24.47,1.397,1.183,331.6,39.83,1.754,14.27119,9.63,-0.002857131,-0.002208123,0.01802852
"2017-12-19 16:50:00",16463,"CKVY",12.97,31.58,31.3,31.95,30.84,76.65,77.47,74.24,0.46,24.67,25.1,24.46,1.681,1.608,287.2,19.3,2.192,10.84473,9.62,-0.002857131,-0.002208123,0.01802852
"2017-12-19 16:55:00",16464,"CKVY",12.97,31.83,31.95,32.26,31.52,74.59,76.65,73.49,0.452,24.72,25.1,24.42,1.813,1.716,313.5,1.878,2.63,7.874319,9.62,-0.002857131,-0.002208123,0.01802852
"2017-12-19 17:00:00",16465,"CKVY",12.96,30.9,31.6,31.95,30.84,77.13,77.16,74.38,0.451,24.6,24.77,24.35,1.721,1.745,280.8,54.56,1.973,5.137937,9.62,-0.0002855864,-0.0001838317,0.007388794
"2017-12-19 17:05:00",16466,"CKVY",12.94,30.1,30.64,31.09,30.1,79.12,79.19,77.16,0.447,24.57,24.83,24.37,1.61,1.703,247.4,8.66,2.411,3.145357,9.62,-0.0002855864,-0.0001838317,0.007388794
"2017-12-19 17:10:00",16467,"CKVY",12.94,29.66,29.91,30.22,29.54,80.5,80.5,79.12,0.447,24.46,24.68,24.22,1.273,1.402,253.9,21,2.192,1.921812,9.62,-0.0002855864,-0.0001838317,0.007388794
"2017-12-19 17:15:00",16468,"CKVY",12.94,28.74,29.02,29.66,28.61,84.1,84.1,80.5,0.45,24.4,24.6,24.18,1.663,1.472,151.8,15.8,3.726,1.27209,9.62,-0.0007842041,-0.0009122663,0.001509587
"2017-12-19 17:20:00",16469,"CKVY",12.94,28.56,28.84,28.99,28.56,83,84.3,82.9,0.441,24.51,24.78,24.05,1.642,1.729,102.8,22.41,3.288,0.7849301,9.62,-0.0007842041,-0.0009122663,0.001509587
"2017-12-19 17:25:00",16470,"CKVY",12.93,28.25,28.43,28.74,28.19,85.5,85.5,82.9,0.448,24.27,24.61,24.03,1.634,1.643,125.6,35.89,2.411,0.3863089,9.62,-0.0007842041,-0.0009122663,0.001509587
"2017-12-19 17:30:00",16471,"CKVY",12.93,29.24,28.76,29.24,28.31,82.9,85.7,82.9,0.453,24.78,25,24.55,1.268,1.475,85.7,59.24,3.069,0.1364224,9.62,-0.0009316042,-0.001127795,2.5E-007
"2017-12-19 17:35:00",16472,"CKVY",12.92,28.32,28.12,29.12,27.63,85,85.3,81.4,0.447,23.94,24.56,23.08,2.026,1.545,332.8,13.12,4.603,0.02214182,9.62,-0.0009316042,-0.001127795,2.5E-007
"2017-12-19 17:40:00",16473,"CKVY",12.92,28.62,28.49,28.75,28.19,83.5,84.9,83.4,0.445,24.28,24.47,24.12,2.347,2.29,360,8.35,3.726,0,9.61,-0.0009316042,-0.001127795,2.5E-007
"2017-12-19 17:45:00",16474,"CKVY",12.91,28.87,28.89,29.24,28.56,83.2,83.5,82.3,0.447,24.38,24.7,24.12,2.815,2.541,348.8,12.59,3.507,0,9.61,-0.0005957897,-0.0006310573,2.5E-007
"2017-12-19 17:50:00",16475,"CKVY",12.9,29.3,29.29,29.49,28.81,81.9,83.2,81.5,0.448,24.51,24.8,24.29,2.344,2.629,343.1,14.38,3.507,0,9.61,-0.0005957897,-0.0006310573,2.5E-007
"2017-12-19 17:55:00",16476,"CKVY",12.9,28.32,28.78,29.49,28.25,83.2,83.7,81.7,0.438,24.18,24.64,23.82,2.607,2.34,301.6,15.16,5.261,0,9.61,-0.0005957897,-0.0006310573,2.5E-007
"2017-12-19 18:00:00",16477,"CKVY",12.9,29.61,28.57,29.61,28.01,82.1,84.1,82.1,0.455,24.2,24.87,23.73,2.822,2.646,324.6,10.59,5.042,0,9.61,-0.0003151391,-0.0002379685,2.5E-007
"2017-12-19 18:05:00",16478,"CKVY",12.88,28.87,29.23,29.74,28.75,82.9,83.1,81.2,0.446,24.44,24.84,24.1,2.857,2.837,257,86.7,4.822,0,9.61,-0.0003151391,-0.0002379685,2.5E-007
"2017-12-19 18:10:00",16479,"CKVY",12.89,28.57,28.82,29.06,28.57,84,84,82.4,0.446,24.31,24.44,24.09,2.102,2.466,194.1,27.9,3.946,0,9.61,-0.0003151391,-0.0002379685,2.5E-007
"2017-12-19 18:15:00",16480,"CKVY",12.89,29.69,28.95,29.69,28.45,81.9,84.6,81.9,0.455,24.62,24.91,24.28,1.64,2.003,303.5,25.75,3.507,0,9.61,-0.000379294,-0.0003251435,2.5E-007
"2017-12-19 18:20:00",16481,"CKVY",12.88,28.57,29.41,30,28.57,84.4,84.4,80.6,0.448,24.67,24.88,24.44,1.58,1.455,233.3,25.53,4.384,0,9.61,-0.000379294,-0.0003251435,2.5E-007
"2017-12-19 18:25:00",16482,"CKVY",12.88,28.7,28.69,28.88,28.51,83.8,84.4,83,0.447,24.35,24.56,24.17,1.996,1.967,256.1,78.12,4.822,0,9.61,-0.000379294,-0.0003251435,2.5E-007
"2017-12-19 18:30:00",16483,"CKVY",12.88,28.76,28.39,28.76,28.14,85.5,85.9,83.8,0.458,24.49,24.96,24.15,2.029,2.024,359.9,20.05,3.946,0,9.61,-0.0007800792,-0.0008984338,2.5E-007
"2017-12-19 18:35:00",16484,"CKVY",12.87,28.88,28.82,29.01,28.64,84.2,85.4,84.1,0.453,24.76,24.93,24.58,1.831,2.079,140.7,81.8,4.165,0,9.61,-0.0007800792,-0.0008984338,2.5E-007
"2017-12-19 18:40:00",16485,"CKVY",12.87,29.07,28.97,29.19,28.7,83.4,84.2,83.3,0.452,24.68,24.8,24.53,1.502,1.566,216.4,61.09,2.411,0,9.61,-0.0007800792,-0.0008984338,2.5E-007
"2017-12-19 18:45:00",16486,"CKVY",12.87,28.88,28.9,29.13,28.64,83.2,84.1,83.2,0.448,24.59,24.81,24.37,1.388,1.345,223.8,5.714,3.288,0,9.61,-0.0008982822,-0.001075452,2.5E-007
"2017-12-19 18:50:00",16487,"CKVY",12.86,28.76,28.67,29.01,28.27,82.8,84.2,82.8,0.443,24.29,24.54,23.94,1.967,1.663,252.8,18.39,4.384,0,9.61,-0.0008982822,-0.001075452,2.5E-007
"2017-12-19 18:55:00",16488,"CKVY",12.86,27.77,28.46,28.89,27.65,85,85,82.6,0.437,24.04,24.32,23.69,2.289,2.066,285.8,19.8,3.946,0,9.61,-0.0008982822,-0.001075452,2.5E-007
"2017-12-19 19:00:00",16489,"CKVY",12.86,27.84,27.79,27.96,27.65,85.4,85.8,85,0.44,24.03,24.2,23.75,2.362,2.419,315.6,11.52,3.946,0,9.61,-0.0006557434,-0.0007179102,2.5E-007
"2017-12-19 19:05:00",16490,"CKVY",12.86,28.15,28.02,28.27,27.78,84.8,85.4,84.8,0.443,24.13,24.38,23.91,1.671,2.015,15.42,14.71,2.63,0,9.61,-0.0006557434,-0.0007179102,2.5E-007
"2017-12-19 19:10:00",16491,"CKVY",12.86,28.15,27.5,28.27,26.91,85,88.1,84.2,0.444,23.82,24.75,23.19,1.643,1.715,105.8,11.84,3.288,0,9.61,-0.0006557434,-0.0007179102,2.5E-007
"2017-12-19 19:15:00",16492,"CKVY",12.85,27.91,27.33,28.15,26.79,86.3,87.1,83.6,0.446,23.47,24.41,23.08,1.258,1.346,129.9,46.57,2.63,0,9.61,-0.0009173512,-0.001107823,2.5E-007
"2017-12-19 19:20:00",16493,"CKVY",12.85,27.41,28.18,29.14,27.35,83.3,86.2,78.1,0.422,23.32,24.39,22.57,1.73,1.374,200,47.45,5.042,0,9.61,-0.0009173512,-0.001107823,2.5E-007
"2017-12-19 19:25:00",16494,"CKVY",12.85,28.28,27.51,28.28,26.67,80.7,86.2,80.7,0.424,23.33,24,22.65,2.168,2.026,229.1,10.71,4.822,0,9.61,-0.0009173512,-0.001107823,2.5E-007
"2017-12-19 19:30:00",16495,"CKVY",12.84,26.55,26.96,28.28,26.36,84.8,85.9,79.51,0.414,22.6,23.09,22.17,2.85,2.63,225.2,8.78,4.384,0,9.61,-0.0006111136,-0.0006576189,2.5E-007
"2017-12-19 19:35:00",16496,"CKVY",12.84,24.94,25.54,26.55,24.88,86.6,87.2,84,0.396,21.83,22.55,21.37,2.709,2.844,293.1,19.34,3.288,0,9.61,-0.0006111136,-0.0006576189,2.5E-007
"2017-12-19 19:40:00",16497,"CKVY",12.84,27.91,26.21,27.91,24.69,83,90.1,83,0.429,23.01,24.08,21.26,2.581,2.557,270.6,15.08,3.726,0,9.61,-0.0006111136,-0.0006576189,2.5E-007
"2017-12-19 19:45:00",16498,"CKVY",12.84,26.68,27.51,28.03,26.68,82.8,83,81.1,0.407,22.78,23.41,22.16,2.448,2.42,234.9,8.21,3.288,0,9.61,-0.0004088911,-0.0003802358,2.5E-007
"2017-12-19 19:50:00",16499,"CKVY",12.83,24.63,25.66,26.74,24.63,85,85.2,82.7,0.384,21.47,22.22,20.78,2.319,2.48,249,28.45,3.507,0,9.6,-0.0004088911,-0.0003802358,2.5E-007
"2017-12-19 19:55:00",16500,"CKVY",12.83,26.55,25.39,26.55,24.39,86.4,89.1,85,0.422,22.16,23.05,20.62,2.403,2.408,6.073,21.43,3.946,0,9.6,-0.0004088911,-0.0003802358,2.5E-007
"2017-12-19 20:00:00",16501,"CKVY",12.83,26.86,26.81,27.1,26.43,82.8,86.3,82.8,0.41,22.65,23.09,22.28,2.202,2.363,29.65,9.17,2.85,0,9.6,-0.0004953062,-0.0005008568,2.5E-007
"2017-12-19 20:05:00",16502,"CKVY",12.81,27.23,27.16,27.79,26.8,77.86,83.8,77.86,0.392,22.64,23.23,21.24,1.984,2.024,54.35,22.55,2.411,0,9.6,-0.0004953062,-0.0005008568,2.5E-007
"2017-12-19 20:10:00",16503,"CKVY",12.81,24.51,25.61,27.29,24.45,86.6,86.6,77.56,0.389,20.87,21.38,20.15,1.129,1.513,204.9,83.8,1.534,0,9.6,-0.0004953062,-0.0005008568,2.5E-007
"2017-12-19 20:15:00",16504,"CKVY",12.82,24.08,24.78,25.57,24.08,85.2,89.6,85,0.376,21.34,22.94,20.23,0.936,0.985,326.6,49.36,2.85,0,9.6,-0.0009169457,-0.001122306,2.5E-007
"2017-12-19 20:20:00",16505,"CKVY",12.8,22.85,23.66,24.08,22.85,87.7,89.1,85.2,0.367,20.56,21.33,19.73,1.474,1.208,310.1,14.45,3.726,0,9.6,-0.0009169457,-0.001122306,2.5E-007
"2017-12-19 20:25:00",16506,"CKVY",12.82,23.28,22.78,23.34,22.47,90.6,90.7,87.6,0.386,19.99,21.01,19.56,2.236,1.835,313.1,7.508,3.726,0,9.6,-0.0009169457,-0.001122306,2.5E-007
"2017-12-19 20:30:00",16507,"CKVY",12.82,23.84,23.48,23.84,23.15,88.4,90.6,87.6,0.386,20.56,20.99,20.3,3.068,2.635,325.7,8.63,4.603,0,9.6,-0.000854935,-0.001027136,2.5E-007
"2017-12-19 20:35:00",16508,"CKVY",12.81,22.97,23.64,24.27,22.6,87.6,88.7,85.5,0.369,20.37,21.32,19.05,3.275,3.214,312.1,7.492,4.603,0,9.6,-0.000854935,-0.001027136,2.5E-007
"2017-12-19 20:40:00",16509,"CKVY",12.8,21.3,22.63,23.53,21.3,86.4,88.7,84.7,0.339,19.14,20.63,17.69,2.971,3.163,299.6,22.56,2.411,0,9.6,-0.000854935,-0.001027136,2.5E-007
"2017-12-19 20:45:00",16510,"CKVY",12.8,22.6,21.63,22.72,20.93,90.4,91.5,86.4,0.375,18.97,20.35,17.69,2.424,2.723,334.5,26.38,2.85,0,9.6,-0.0003708532,-0.0003475515,2.5E-007
"2017-12-19 20:50:00",16511,"CKVY",12.8,21.73,22.4,22.97,21.67,88.2,90.5,86.6,0.353,19.55,20.55,18.36,1.653,2.001,49.88,25.88,2.192,0,9.6,-0.0003708532,-0.0003475515,2.5E-007
"2017-12-19 20:55:00",16512,"CKVY",12.8,21.61,21.74,21.98,21.49,89.5,90.4,88.3,0.356,19.17,19.59,18.81,1.695,1.604,95.7,11.12,3.069,0,9.6,-0.0003708532,-0.0003475515,2.5E-007
"2017-12-19 21:00:00",16513,"CKVY",12.8,20.19,20.97,21.74,20.19,89.2,89.9,89.1,0.334,18.35,19.22,17.52,1.67,1.722,114.8,26.01,2.63,0,9.6,-0.0009033572,-0.001107391,2.5E-007
"2017-12-19 21:05:00",16514,"CKVY",12.8,19.76,20.01,20.38,19.64,91,92.8,89.1,0.334,17.8,18.62,17.22,2.125,1.826,183.6,37.21,6.357,0,9.59,-0.0009033572,-0.001107391,2.5E-007
"2017-12-19 21:10:00",16515,"CKVY",12.8,21.37,20.68,21.49,19.76,90.2,91.9,90.2,0.355,18.59,19.34,17.57,2.716,2.45,237.8,10.85,5.48,0,9.59,-0.0009033572,-0.001107391,2.5E-007
"2017-12-19 21:15:00",16516,"CKVY",12.78,22.11,22,22.3,21.37,86.6,90.2,86.3,0.352,18.95,19.27,18.62,3.338,3.029,251.8,8.65,5.042,0,9.59,-0.0006783505,-0.0007739053,2.5E-007
"2017-12-19 21:20:00",16517,"CKVY",12.79,21.12,21.59,22.11,21.12,87.2,87.4,85.7,0.34,18.23,18.73,17.71,3.94,3.757,256.5,4.726,5.699,0,9.6,-0.0006783505,-0.0007739053,2.5E-007
"2017-12-19 21:25:00",16518,"CKVY",12.79,23.1,22.12,23.6,20.69,83.6,90.8,83.6,0.354,19.01,20.4,17.68,3.918,3.951,236.7,20.66,6.357,0,9.6,-0.0006783505,-0.0007739053,2.5E-007
"2017-12-19 21:30:00",16519,"CKVY",12.77,21.5,21.81,23.17,21.37,86.8,86.8,82.9,0.343,17.91,18.93,17.62,2.832,3.404,264.6,6.478,2.85,0,9.6,-9.150158E-005,8.932627E-006,2.5E-007
"2017-12-19 21:35:00",16520,"CKVY",12.78,22.36,21.78,22.36,21.31,87.8,88.2,86.8,0.36,18.71,19.3,18,1.684,2.184,66.12,37.62,2.63,0,9.6,-9.150158E-005,8.932627E-006,2.5E-007
"2017-12-19 21:40:00",16521,"CKVY",12.78,22.11,22.26,22.42,22.11,87.2,87.8,87,0.354,19.04,19.28,18.82,0.902,1.355,56.08,11.14,2.411,0,9.6,-9.150158E-005,8.932627E-006,2.5E-007
"2017-12-19 21:45:00",16522,"CKVY",12.77,21.8,22.15,22.42,21.74,86.5,88,86.2,0.347,18.97,19.37,18.25,1.134,0.993,124.5,37.99,2.192,0,9.6,-0.0009660104,-0.001210809,2.5E-007
"2017-12-19 21:50:00",16523,"CKVY",12.78,21.43,21.73,21.93,21.37,88,89,86.5,0.347,18.71,19.19,18.26,0.999,1.028,209.7,35.32,2.85,0,9.6,-0.0009660104,-0.001210809,2.5E-007
"2017-12-19 21:55:00",16524,"CKVY",12.77,21.68,21.69,21.87,21.37,88,89,88,0.351,18.8,19.07,18.38,0.651,0.804,237.8,2.974,1.315,0,9.6,-0.0009660104,-0.001210809,2.5E-007
"2017-12-19 22:00:00",16525,"CKVY",12.77,21.56,21.51,21.8,21.31,88.6,88.6,87.6,0.351,18.53,18.87,18.27,0.594,0.579,270.8,21.06,2.411,0,9.6,-0.001378703,-0.001914723,2.5E-007
"2017-12-19 22:05:00",16526,"CKVY",12.76,22.24,22.03,22.36,21.56,87.4,88.7,87.4,0.357,19.05,19.31,18.69,0.772,0.675,280.7,10.23,2.411,0,9.6,-0.001378703,-0.001914723,2.5E-007
"2017-12-19 22:10:00",16527,"CKVY",12.77,21.99,22.19,22.36,21.87,86,87.6,86,0.348,18.88,19.23,18.34,0.945,0.866,277.7,21.43,2.192,0,9.6,-0.001378703,-0.001914723,2.5E-007
"2017-12-19 22:15:00",16528,"CKVY",12.76,21.19,21.44,21.99,21.12,88.7,88.7,85.9,0.346,18.24,18.49,18.05,1.038,0.971,222,27,2.192,0,9.6,-0.001350644,-0.001864041,2.5E-007
"2017-12-19 22:20:00",16529,"CKVY",12.76,21.31,21.18,21.43,21,89.6,89.7,88.7,0.352,18.48,18.88,18.22,1.071,1.176,189.5,12.91,2.192,0,9.6,-0.001350644,-0.001864041,2.5E-007
"2017-12-19 22:25:00",16530,"CKVY",12.76,21.25,21.3,21.5,21.13,89.6,89.8,89.1,0.351,18.67,18.92,18.41,1.203,1.094,277.6,18.93,1.973,0,9.6,-0.001350644,-0.001864041,2.5E-007
"2017-12-19 22:30:00",16531,"CKVY",12.76,21.19,21.28,21.44,21.12,90,90,89.6,0.351,18.74,18.87,18.57,1.184,1.21,263.6,5.724,2.411,0,9.6,-0.00118959,-0.001576736,2.5E-007
"2017-12-19 22:35:00",16532,"CKVY",12.76,21.63,21.29,21.63,21.07,91.6,91.7,89.9,0.364,19.04,19.58,18.63,1.602,1.36,276.9,16.28,3.288,0,9.6,-0.00118959,-0.001576736,2.5E-007
"2017-12-19 22:40:00",16533,"CKVY",12.75,22.12,21.8,22.12,21.44,92.1,92.2,91.4,0.374,19.79,20.18,19.39,2.226,1.955,293.4,8.57,4.384,0,9.61,-0.00118959,-0.001576736,2.5E-007
"2017-12-19 22:45:00",16534,"CKVY",12.75,22.99,22.46,22.99,22,91.8,92.4,91.8,0.387,20.53,20.98,20.07,2.718,2.454,289,18.13,4.165,0,9.61,-0.0009548289,-0.001173862,2.5E-007
"2017-12-19 22:50:00",16535,"CKVY",12.75,23.48,23.27,23.48,22.93,90.3,91.8,90.3,0.389,21.02,21.18,20.87,2.359,2.619,275.2,22.41,3.507,0,9.61,-0.0009548289,-0.001173862,2.5E-007
"2017-12-19 22:55:00",16536,"CKVY",12.75,23.61,23.58,23.73,23.36,89.3,90.3,89.2,0.386,20.95,21.1,20.78,1.989,2.042,272.9,23.15,4.822,0,9.61,-0.0009548289,-0.001173862,2.5E-007
"2017-12-19 23:00:00",16537,"CKVY",12.75,23.86,23.34,23.86,22.87,89.1,90.6,89.1,0.389,20.84,21.26,20.41,2.552,2.296,342.1,14.77,5.918,0,9.61,-0.0007752507,-0.0009016019,2.5E-007
"2017-12-19 23:05:00",16538,"CKVY",12.74,24.47,24.17,24.54,23.73,85.2,89.1,85.2,0.382,20.91,21.17,20.56,4.298,3.222,8.74,11.96,10.52,0,9.61,-0.0007752507,-0.0009016019,2.5E-007
"2017-12-19 23:10:00",16539,"CKVY",12.74,24.54,24.33,24.6,24.16,86,86.9,85.2,0.387,20.79,21.04,20.48,5.774,5.194,355.5,13.33,8.33,0,9.61,-0.0007752507,-0.0009016019,2.5E-007
"2017-12-19 23:15:00",16540,"CKVY",12.74,24.72,24.61,24.84,24.47,86,86.1,85.7,0.39,21.01,21.26,20.83,5.746,5.784,354.2,10,5.918,0,9.62,0.0001611779,0.0003214742,2.5E-007
"2017-12-19 23:20:00",16541,"CKVY",12.74,25.46,25.13,25.46,24.72,85.6,86.1,85.4,0.4,21.46,21.77,21.14,5.35,5.639,339.9,8.93,8.55,0,9.62,0.0001611779,0.0003214742,2.5E-007
"2017-12-19 23:25:00",16542,"CKVY",12.74,25.52,25.46,25.59,25.34,85.7,85.8,85.4,0.402,21.72,21.93,21.57,5.016,5.143,333.7,7.141,6.795,0,9.62,0.0001611779,0.0003214742,2.5E-007
"2017-12-19 23:30:00",16543,"CKVY",12.72,24.84,25.13,25.58,24.72,88.8,88.8,85.6,0.404,21.79,22.06,21.6,4.957,4.988,318.4,8.61,5.918,0,9.62,0.0003171091,0.0005080139,2.5E-007
"2017-12-19 23:35:00",16544,"CKVY",12.72,24.16,24.5,24.9,24.1,90.3,90.3,88.7,0.4,21.86,22.06,21.63,4.616,4.802,302,9.27,6.576,0,9.62,0.0003171091,0.0005080139,2.5E-007
"2017-12-19 23:40:00",16545,"CKVY",12.73,24.1,24.1,24.22,23.97,90.6,90.8,90.3,0.4,21.74,21.86,21.59,3.889,4.297,311.1,11.46,5.261,0,9.62,0.0003171091,0.0005080139,2.5E-007
"2017-12-19 23:45:00",16546,"CKVY",12.72,23.85,24.05,24.16,23.85,91.1,91.2,90.5,0.398,21.74,21.86,21.62,3.335,3.586,318,9.41,3.507,0,9.62,-0.0002626127,-0.0002095763,2.5E-007
"2017-12-19 23:50:00",16547,"CKVY",12.72,24.03,23.93,24.03,23.72,91.3,91.4,91.1,0.402,21.76,21.88,21.58,2.675,2.958,312.5,6.593,3.946,0,9.62,-0.0002626127,-0.0002095763,2.5E-007
"2017-12-19 23:55:00",16548,"CKVY",12.72,24.03,24,24.16,23.85,90.3,91.3,90.3,0.398,21.68,21.9,21.44,2.221,2.473,313.2,8.94,3.726,0,9.62,-0.0002626127,-0.0002095763,2.5E-007
"2017-12-20 00:00:00",16549,"CKVY",12.72,23.54,23.69,24.09,23.41,91.2,91.2,90.2,0.393,21.38,21.65,21.18,1.94,2.061,221,51.1,2.63,0,9.62,-0.0007661782,-0.0008833492,2.5E-007
"2017-12-20 00:05:00",16550,"CKVY",12.69,23.47,23.43,23.6,23.23,91.6,91.9,91.1,0.394,21.35,21.51,21.18,1.822,1.801,228.8,40.69,4.384,0,9.62,-0.0007661782,-0.0008833492,2.5E-007
"2017-12-20 00:10:00",16551,"CKVY",12.71,24.34,23.88,24.34,23.47,88.6,91.6,88.5,0.395,21.48,21.66,21.31,2.265,1.982,254.2,9.04,4.822,0,9.62,-0.0007661782,-0.0008833492,2.5E-007
"2017-12-20 00:15:00",16552,"CKVY",12.71,23.97,24.21,24.46,23.97,88.3,88.6,87.9,0.388,21.23,21.51,21.02,2.788,2.544,314.8,13.94,4.165,0,9.62,-0.0008596898,-0.001024431,2.5E-007
"2017-12-20 00:20:00",16553,"CKVY",12.71,23.79,23.83,24.03,23.66,89.8,89.8,88.3,0.391,21.12,21.29,20.88,2.835,3.036,315.2,17.65,3.946,0,9.62,-0.0008596898,-0.001024431,2.5E-007
"2017-12-20 00:25:00",16554,"CKVY",12.71,24.22,23.79,24.28,23.54,91.1,91.5,89.6,0.404,21.39,22.09,20.97,3.023,2.782,276.3,13.57,6.138,0,9.62,-0.0008596898,-0.001024431,2.5E-007
"2017-12-20 00:30:00",16555,"CKVY",12.7,25.02,24.64,25.08,24.22,87.3,91.1,87.3,0.4,21.89,22.09,21.65,3.44,3.24,295.3,6.912,5.918,0,9.62,-0.0005232752,-0.0005463983,2.5E-007
"2017-12-20 00:35:00",16556,"CKVY",12.7,25.08,25.02,25.21,24.84,87.6,87.8,87.2,0.403,21.85,22.09,21.65,3.49,3.508,296.1,16.9,5.261,0,9.62,-0.0005232752,-0.0005463983,2.5E-007
"2017-12-20 00:40:00",16557,"CKVY",12.7,25.21,25.28,25.45,25.08,87.4,87.6,86.6,0.404,21.97,22.12,21.83,3.046,3.286,308.8,14.76,4.165,0,9.62,-0.0005232752,-0.0005463983,2.5E-007
"2017-12-20 00:45:00",16558,"CKVY",12.7,26.45,25.39,26.45,25.02,84.7,88.5,84.7,0.412,22.22,22.54,21.88,3.016,2.986,325.8,16.64,7.672,0,9.62,-0.0003129414,-0.0002618509,2.5E-007
"2017-12-20 00:50:00",16559,"CKVY",12.7,27.19,26.98,27.31,26.38,80.8,84.6,80.7,0.406,22.14,22.45,21.92,3.93,3.321,350.8,17.54,6.576,0,9.62,-0.0003129414,-0.0002618509,2.5E-007
"2017-12-20 00:55:00",16560,"CKVY",12.69,27.68,27.59,27.81,27.19,79.7,81,79.19,0.408,22.19,22.35,22.03,4.741,4.456,35.44,7.16,6.138,0,9.62,-0.0003129414,-0.0002618509,2.5E-007
"2017-12-20 01:00:00",16561,"CKVY",12.69,27.19,27.4,27.81,27.13,81.9,82.1,79.6,0.411,22.39,22.6,22.19,4.487,4.691,40.92,23.84,6.138,0,9.62,0.0005029521,0.0007919182,2.5E-007
"2017-12-20 01:05:00",16562,"CKVY",12.68,26.44,26.75,27.25,26.32,85.4,85.5,81.8,0.416,22.46,22.73,22.23,3.555,3.941,195.7,64.01,3.726,0,9.62,0.0005029521,0.0007919182,2.5E-007
"2017-12-20 01:10:00",16563,"CKVY",12.68,26.51,26.58,26.75,26.38,85.5,85.7,84.6,0.417,22.75,22.93,22.48,2.263,2.938,242.9,29.38,2.63,0,9.63,0.0005029521,0.0007919182,2.5E-007
"2017-12-20 01:15:00",16564,"CKVY",12.68,27.06,26.69,27.06,26.44,82,85.7,82,0.409,22.63,22.87,22.2,2.002,2.027,16.52,22.58,4.165,0,9.63,-0.0002190951,-0.0001251717,2.5E-007
"2017-12-20 01:20:00",16565,"CKVY",12.68,27,27.19,27.43,26.94,85.2,85.2,80.5,0.425,22.34,23.23,22,1.818,1.999,89.2,44.47,2.63,0,9.63,-0.0002190951,-0.0001251717,2.5E-007
"2017-12-20 01:25:00",16566,"CKVY",12.68,26.69,26.67,27.06,26.44,84.3,86.4,84.3,0.415,22.93,23.33,22.55,2.33,2,254.3,38.24,3.507,0,9.63,-0.0002190951,-0.0001251717,2.5E-007
"2017-12-20 01:30:00",16567,"CKVY",12.68,26.69,26.73,26.94,26.57,85.1,85.2,83.9,0.419,22.69,22.86,22.53,2.323,2.438,326.6,22.21,4.165,0,9.63,-0.0005736308,-0.0006067926,2.5E-007
"2017-12-20 01:35:00",16568,"CKVY",12.68,26.57,26.42,26.63,26.2,84.9,87.1,84.9,0.415,22.87,23.11,22.61,2.867,2.557,263.2,10.52,5.261,0,9.63,-0.0005736308,-0.0006067926,2.5E-007
"2017-12-20 01:40:00",16569,"CKVY",12.67,26.32,26.52,26.75,26.2,86.4,86.4,84.2,0.418,22.61,22.87,22.44,3.215,3.039,269.6,12.61,4.603,0,9.63,-0.0005736308,-0.0006067926,2.5E-007
"2017-12-20 01:45:00",16570,"CKVY",12.67,26.32,26.24,26.38,26.14,86.3,87.1,86,0.418,22.78,22.95,22.6,3.255,3.197,309,27.33,4.165,0,9.63,-0.0003352356,-0.0002830795,2.5E-007
"2017-12-20 01:50:00",16571,"CKVY",12.67,25.95,26.09,26.32,25.89,88.3,88.6,86.3,0.421,22.95,23.16,22.7,2.977,3.177,307.7,12.54,3.288,0,9.63,-0.0003352356,-0.0002830795,2.5E-007
"2017-12-20 01:55:00",16572,"CKVY",12.66,26.01,26.03,26.14,25.89,87.5,88.3,87.4,0.418,22.87,23.08,22.74,2.251,2.707,299.5,22.43,2.85,0,9.63,-0.0003352356,-0.0002830795,2.5E-007
"2017-12-20 02:00:00",16573,"CKVY",12.66,26.2,26.1,26.2,25.95,86.6,87.6,86.6,0.417,22.78,22.95,22.62,1.65,1.902,73.06,26.8,3.069,0,9.62,-0.0005648816,-0.0005966242,2.5E-007
"2017-12-20 02:05:00",16574,"CKVY",12.66,26.32,26.32,26.5,26.13,84.2,86.7,84.2,0.408,22.49,22.8,22.2,1.013,1.372,100.6,3.484,3.069,0,9.62,-0.0005648816,-0.0005966242,2.5E-007
"2017-12-20 02:10:00",16575,"CKVY",12.65,26.69,26.56,26.81,26.32,83,84.2,83,0.408,22.2,22.35,21.95,0.754,0.751,118.6,46.15,3.288,0,9.62,-0.0005648816,-0.0005966242,2.5E-007
"2017-12-20 02:15:00",16576,"CKVY",12.65,26.44,26.63,26.81,26.31,86.6,86.9,83,0.421,22.71,23.07,22.23,1.305,0.975,258.5,33.21,5.042,0,9.62,-0.001296406,-0.001731075,2.5E-007
"2017-12-20 02:20:00",16577,"CKVY",12.65,26.37,26.47,26.62,26.31,88.2,88.2,86.2,0.428,23.12,23.39,22.81,2.277,1.778,264.8,10.42,5.042,0,9.62,-0.001296406,-0.001731075,2.5E-007
"2017-12-20 02:25:00",16578,"CKVY",12.64,26.19,26.25,26.43,26.06,90.2,90.2,88.2,0.434,23.62,23.83,23.31,2.983,2.773,249.8,6.232,4.165,0,9.62,-0.001296406,-0.001731075,2.5E-007
"2017-12-20 02:30:00",16579,"CKVY",12.64,26.43,26.3,26.5,26.19,89.8,90.7,89.8,0.437,23.86,23.98,23.7,2.416,2.84,263.1,10.94,2.192,0,9.62,-0.0007150535,-0.0008046211,2.5E-007
"2017-12-20 02:35:00",16580,"CKVY",12.64,26.87,26.56,26.93,26.31,85.6,89.8,85.6,0.424,23.55,23.84,23.08,1.717,2.014,326.4,15.47,2.192,0,9.62,-0.0007150535,-0.0008046211,2.5E-007
"2017-12-20 02:40:00",16581,"CKVY",12.64,27.36,27.1,27.42,26.8,81.8,85.9,81.8,0.414,22.89,23.26,22.47,1.605,1.579,340.9,15.38,3.507,0,9.62,-0.0007150535,-0.0008046211,2.5E-007
"2017-12-20 02:45:00",16582,"CKVY",12.64,27.86,27.62,27.92,27.3,79.11,81.8,78.97,0.408,22.32,22.66,21.96,1.453,1.483,44.87,18.29,2.192,0,9.62,-0.0008447666,-0.001003603,2.5E-007
"2017-12-20 02:50:00",16583,"CKVY",12.63,27.36,27.76,28.04,27.24,85.5,85.5,79.04,0.432,22.94,23.59,22.16,1.84,1.612,128.7,46.3,4.603,0,9.62,-0.0008447666,-0.001003603,2.5E-007
"2017-12-20 02:55:00",16584,"CKVY",12.63,27.18,27.17,27.42,26.99,86.3,88.1,85.5,0.433,23.82,24.14,23.43,1.659,1.735,147.8,13.2,2.85,0,9.63,-0.0008447666,-0.001003603,2.5E-007
"2017-12-20 03:00:00",16585,"CKVY",12.61,27.3,27.29,27.42,27.11,87.5,87.6,86.2,0.441,23.98,24.21,23.6,2.002,1.787,137.8,6.071,3.069,0,9.63,-0.000898752,-0.001080769,2.5E-007
"2017-12-20 03:05:00",16586,"CKVY",12.62,27.18,27.19,27.42,26.99,87.7,89.2,87.5,0.44,24.24,24.43,23.93,2.201,2.083,92.4,38.81,4.822,0,9.63,-0.000898752,-0.001080769,2.5E-007
"2017-12-20 03:10:00",16587,"CKVY",12.62,27.73,27.43,27.79,27.11,83.6,87.7,83.6,0.429,23.65,24.06,23.34,2.25,2.216,112.1,23.55,3.726,0,9.63,-0.000898752,-0.001080769,2.5E-007
"2017-12-20 03:15:00",16588,"CKVY",12.62,28.04,27.98,28.23,27.67,83.2,83.6,81.4,0.433,23.38,23.67,23.08,2.476,2.518,86.4,50.03,4.165,0,9.63,-0.0006096788,-0.0006544193,2.5E-007
"2017-12-20 03:20:00",16589,"CKVY",12.61,27.42,27.61,28.1,27.3,86.3,86.3,83.3,0.437,23.75,23.92,23.5,2.159,2.406,241.5,11.2,3.069,0,9.63,-0.0006096788,-0.0006544193,2.5E-007
"2017-12-20 03:25:00",16590,"CKVY",12.61,27.42,27.28,27.48,27.05,86.3,87.3,86.2,0.437,23.84,23.98,23.68,2.775,2.445,265.3,4.012,7.453,0,9.63,-0.0006096788,-0.0006544193,2.5E-007
"2017-12-20 03:30:00",16591,"CKVY",12.61,26.93,27.1,27.42,26.87,89.3,89.3,86.2,0.443,24.1,24.31,23.72,2.745,2.692,263.9,6.411,3.288,0,9.63,-0.0005682022,-0.0005964038,2.5E-007
"2017-12-20 03:35:00",16592,"CKVY",12.6,26.93,26.96,27.05,26.74,88.7,89.4,88.2,0.44,24.09,24.29,23.93,2.443,2.554,234,51.61,2.411,0,9.63,-0.0005682022,-0.0005964038,2.5E-007
"2017-12-20 03:40:00",16593,"CKVY",12.6,27.42,27.08,27.42,26.8,85.6,88.9,85.5,0.434,23.85,24.21,23.51,1.361,1.923,290.3,63.39,1.534,0,9.63,-0.0005682022,-0.0005964038,2.5E-007
"2017-12-20 03:45:00",16594,"CKVY",12.59,27.48,27.42,27.61,27.3,84.8,85.6,84.2,0.431,23.53,23.69,23.29,0.91,1.06,172.4,9.13,2.411,0,9.62,-0.0009048779,-0.001085787,2.5E-007
"2017-12-20 03:50:00",16595,"CKVY",12.58,27.79,27.72,27.92,27.42,83.3,84.7,82.5,0.429,23.27,23.56,22.95,1.257,1.157,179.8,7.76,3.507,0,9.63,-0.0009048779,-0.001085787,2.5E-007
"2017-12-20 03:55:00",16596,"CKVY",12.59,27.61,27.71,27.86,27.55,84.5,84.5,83.3,0.432,23.53,23.65,23.39,1.2,1.25,149.2,25.02,1.534,0,9.63,-0.0009048779,-0.001085787,2.5E-007
"2017-12-20 04:00:00",16597,"CKVY",12.58,27.42,27.54,27.79,27.24,85.8,85.9,83.8,0.435,23.58,23.75,23.38,1.559,1.374,93,22.17,3.069,0,9.63,-0.001145927,-0.001473321,2.5E-007
"2017-12-20 04:05:00",16598,"CKVY",12.58,26.99,27.17,27.42,26.93,87.2,87.3,85.8,0.434,23.71,23.83,23.53,1.169,1.294,98.1,10.14,1.754,0,9.62,-0.001145927,-0.001473321,2.5E-007
"2017-12-20 04:10:00",16599,"CKVY",12.58,27.05,26.93,27.11,26.62,87.2,88.5,87.2,0.435,23.85,24.03,23.61,1.37,1.311,93.6,5.921,1.534,0,9.62,-0.001145927,-0.001473321,2.5E-007
"2017-12-20 04:15:00",16600,"CKVY",12.56,27.24,27.2,27.3,27.05,85.9,87.3,85.7,0.432,23.62,23.86,23.45,0.754,1.121,124.8,34.52,0.877,0,9.62,-0.001248747,-0.001633916,2.5E-007
"2017-12-20 04:20:00",16601,"CKVY",12.58,27.3,27.28,27.42,27.05,84.5,85.9,84.5,0.426,23.41,23.64,23.22,0.523,0.573,157.8,71.34,2.411,0,9.62,-0.001248747,-0.001633916,2.5E-007
"2017-12-20 04:25:00",16602,"CKVY",12.56,27.67,27.28,27.73,27.05,83.1,85.2,83.1,0.425,23.26,23.4,23.07,0.803,0.689,50.43,3.597,2.85,0,9.62,-0.001248747,-0.001633916,2.5E-007
"2017-12-20 04:30:00",16603,"CKVY",12.55,27.92,27.97,28.23,27.55,81.5,83.1,81,0.422,23.06,23.29,22.88,1,0.835,93.3,19.75,2.192,0,9.62,-0.00158892,-0.002238542,2.5E-007
"2017-12-20 04:35:00",16604,"CKVY",12.56,27.42,27.68,28.1,27.3,84.9,85,81.3,0.431,23.29,23.58,22.96,1.664,1.383,127.7,6.21,2.85,0,9.62,-0.00158892,-0.002238542,2.5E-007
"2017-12-20 04:40:00",16605,"CKVY",12.56,27.18,27.26,27.48,27.05,86.2,86.2,84.9,0.432,23.55,23.7,23.41,1.662,1.68,151.1,2.105,2.85,0,9.62,-0.00158892,-0.002238542,2.5E-007
"2017-12-20 04:45:00",16606,"CKVY",12.54,26.99,27.07,27.18,26.93,86.9,86.9,86.1,0.432,23.59,23.72,23.43,1.558,1.603,153.2,32.79,1.754,0,9.62,-0.000985943,-0.001216132,2.5E-007
"2017-12-20 04:50:00",16607,"CKVY",12.55,26.99,26.99,27.18,26.8,86.6,87,86.5,0.431,23.59,23.71,23.43,1.613,1.552,174.6,5.648,3.726,0,9.62,-0.000985943,-0.001216132,2.5E-007
"2017-12-20 04:55:00",16608,"CKVY",12.53,27.05,27,27.18,26.8,86.3,87.1,86.3,0.431,23.58,23.69,23.42,2.232,1.842,182.6,5.259,4.384,0,9.62,-0.000985943,-0.001216132,2.5E-007
"2017-12-20 05:00:00",16609,"CKVY",12.55,26.56,26.81,27.18,26.43,88.7,88.8,86.4,0.434,23.63,23.75,23.48,3.595,2.964,167.1,5.711,5.48,0,9.62,-0.0007635702,-0.0008764967,2.5E-007
"2017-12-20 05:05:00",16610,"CKVY",12.54,26.43,26.48,26.62,26.25,88.9,89.1,88.7,0.433,23.63,23.76,23.43,4.542,4.105,155.7,7.123,7.014,0,9.62,-0.0007635702,-0.0008764967,2.5E-007
"2017-12-20 05:10:00",16611,"CKVY",12.54,26.49,26.37,26.56,26.12,89.9,89.9,88.9,0.438,23.73,23.99,23.53,4.765,4.654,168.5,14.98,5.699,0,9.62,-0.0007635702,-0.0008764967,2.5E-007
"2017-12-20 05:15:00",16612,"CKVY",12.54,27.3,27.08,27.3,26.56,88.1,90,88,0.444,24.18,24.3,23.99,4.698,4.701,190.6,8.5,5.918,0,9.62,-0.0001116123,-1.060675E-005,2.5E-007
"2017-12-20 05:20:00",16613,"CKVY",12.54,27.79,27.56,27.86,27.18,83.1,88.1,83.1,0.428,23.81,24.25,23.25,4.698,4.703,187.9,10.9,7.453,0,9.62,-0.0001116123,-1.060675E-005,2.5E-007
"2017-12-20 05:25:00",16614,"CKVY",12.52,27.42,27.59,27.79,27.3,84.6,84.7,82.9,0.429,23.32,23.46,23.11,4.814,4.825,171,6.642,6.576,0,9.62,-0.0001116123,-1.060675E-005,2.5E-007
"2017-12-20 05:30:00",16615,"CKVY",12.53,27.48,27.44,27.55,27.3,84.7,84.7,84.2,0.43,23.34,23.48,23.19,4.731,4.822,157.9,12.01,5.261,0,9.62,0.0003711422,0.0006004648,2.5E-007
"2017-12-20 05:35:00",16616,"CKVY",12.53,26.8,27.12,27.42,26.68,87.1,87.1,84.6,0.431,23.37,23.5,23.23,4.246,4.441,123.6,8.43,5.261,0,9.62,0.0003711422,0.0006004648,2.5E-007
"2017-12-20 05:40:00",16617,"CKVY",12.53,26.43,26.65,26.8,26.31,87.8,87.8,86.5,0.427,23.35,23.53,23.12,4.115,4.144,92.2,10.63,5.261,0,9.62,0.0003711422,0.0006004648,2.5E-007
"2017-12-20 05:45:00",16618,"CKVY",12.52,26.56,26.47,26.68,26.31,88.4,88.4,87.4,0.432,23.41,23.59,23.13,4.262,4.19,82.6,5.459,5.699,0,9.62,1.56527E-005,0.000157169,2.5E-007
"2017-12-20 05:50:00",16619,"CKVY",12.52,27.36,26.98,27.42,26.43,86,88.4,85.9,0.435,23.62,23.79,23.43,4.387,4.314,85.8,7.247,6.138,0,9.62,1.56527E-005,0.000157169,2.5E-007
"2017-12-20 05:55:00",16620,"CKVY",12.52,27.79,27.64,27.98,27.3,84,85.9,83.7,0.432,23.64,23.77,23.5,4.375,4.382,96.6,6.202,5.699,0,9.62,1.56527E-005,0.000157169,2.5E-007
"2017-12-20 06:00:00",16621,"CKVY",12.51,28.23,28.13,28.35,27.79,82,84,81.6,0.429,23.44,23.69,23.26,4.561,4.391,112.6,5.861,6.795,0,9.62,0.0002483953,0.0004574948,2.5E-007
"2017-12-20 06:05:00",16622,"CKVY",12.51,27.92,28.02,28.29,27.79,82.4,82.5,81.9,0.426,23.31,23.52,23.09,4.708,4.74,115.7,5.458,6.138,0,9.62,0.0002483953,0.0004574948,2.5E-007
"2017-12-20 06:10:00",16623,"CKVY",12.5,27.55,27.71,27.98,27.42,83.1,83.2,82.3,0.423,23.14,23.3,22.9,4.739,4.712,117.4,8.43,5.48,0,9.62,0.0002483953,0.0004574948,2.5E-007
"2017-12-20 06:15:00",16624,"CKVY",12.51,27.42,27.45,27.67,27.3,83.6,83.9,83,0.424,23.11,23.23,22.99,4.009,4.45,125.4,12.71,4.165,0,9.62,0.0004950995,0.0007643128,2.5E-007
"2017-12-20 06:20:00",16625,"CKVY",12.51,27.79,27.64,27.92,27.3,82.6,83.6,81.9,0.425,23.11,23.27,22.94,3.68,3.82,113.1,7.05,5.918,0,9.62,0.0004950995,0.0007643128,2.5E-007
"2017-12-20 06:25:00",16626,"CKVY",12.5,27.61,27.57,27.73,27.42,82.3,83.2,82.3,0.42,23.03,23.23,22.83,3.299,3.454,119.6,5.264,4.384,0,9.62,0.0004950995,0.0007643128,2.5E-007
"2017-12-20 06:30:00",16627,"CKVY",12.51,27.55,27.62,27.79,27.48,82.8,82.9,81.9,0.422,22.95,23.14,22.79,3.653,3.42,111.7,7.988,5.261,0,9.62,0.0001479433,0.0003534574,2.5E-007
"2017-12-20 06:35:00",16628,"CKVY",12.51,27.98,27.78,28.04,27.55,80.8,82.8,80.8,0.419,22.96,23.12,22.78,3.847,3.736,105.6,5.943,5.699,0,9.62,0.0001479433,0.0003534574,2.5E-007
"2017-12-20 06:40:00",16629,"CKVY",12.51,28.16,28.05,28.29,27.86,79.38,81,79.35,0.415,22.84,23,22.6,3.927,3.954,116.6,6.756,5.042,0,9.62,0.0001479433,0.0003534574,2.5E-007
"2017-12-20 06:45:00",16630,"CKVY",12.51,27.79,28.03,28.35,27.73,80.7,81,79.24,0.415,22.67,22.84,22.51,3.719,3.889,137.5,4.144,4.165,0,9.62,0.0004166185,0.0006966161,2.5E-007
"2017-12-20 06:50:00",16631,"CKVY",12.5,27.79,27.88,28.04,27.67,80.5,80.7,79.73,0.414,22.59,22.75,22.39,2.702,3.263,144.5,8.54,2.85,0,9.62,0.0004166185,0.0006966161,2.5E-007
"2017-12-20 06:55:00",16632,"CKVY",12.5,27.79,27.75,27.92,27.61,79.86,80.8,79.79,0.411,22.53,22.74,22.34,1.68,2.121,188.3,15.22,1.315,0,9.62,0.0004166185,0.0006966161,2.5E-007
"2017-12-20 07:00:00",16633,"CKVY",12.5,27.42,27.95,28.29,27.42,80.7,80.7,77.22,0.409,22.19,22.45,21.99,1.211,1.408,234.7,20.7,2.411,0,9.62,-0.0002771393,-0.000183947,2.5E-007
"2017-12-20 07:05:00",16634,"CKVY",12.49,25.81,26.55,27.42,25.81,86.6,86.6,80.7,0.411,22.38,22.53,22.14,1.34,1.212,289.8,11.86,2.411,0,9.62,-0.0002771393,-0.000183947,2.5E-007
"2017-12-20 07:10:00",16635,"CKVY",12.5,25.32,25.39,25.81,25.07,89.8,89.8,86.6,0.417,22.45,22.79,22.25,2.218,1.76,315.6,5.628,4.384,0,9.62,-0.0002771393,-0.000183947,2.5E-007
"2017-12-20 07:15:00",16636,"CKVY",12.5,25.26,25.33,25.5,25.19,89.4,89.8,89.2,0.414,22.68,22.82,22.5,2.803,2.485,302.7,7.375,4.822,0,9.62,-0.0008968278,-0.001080689,2.5E-007
"2017-12-20 07:20:00",16637,"CKVY",12.5,25.2,25.24,25.32,25.07,90.1,90.1,89.5,0.416,22.68,22.81,22.5,3.063,2.946,277.2,23.96,4.165,0,9.62,-0.0008968278,-0.001080689,2.5E-007
"2017-12-20 07:25:00",16638,"CKVY",12.5,25.44,25.25,25.44,25.07,89.7,90.3,89.6,0.419,22.76,22.87,22.61,2.803,3.01,265.5,11.25,3.069,0,9.62,-0.0008968278,-0.001080689,2.5E-007
"2017-12-20 07:30:00",16639,"CKVY",12.5,25.44,25.53,25.69,25.32,88.4,89.7,88.3,0.413,22.71,22.85,22.48,1.768,2.361,310.5,20.93,1.534,0.005288711,9.62,-0.00062313,-0.0006783377,2.5E-007
"2017-12-20 07:35:00",16640,"CKVY",12.5,25.44,25.43,25.57,25.26,89,89.2,88.4,0.415,22.62,22.77,22.45,1.368,1.515,161.5,18.85,2.63,0.08048538,9.62,-0.00062313,-0.0006783377,2.5E-007
"2017-12-20 07:40:00",16641,"CKVY",12.5,25.44,25.25,25.5,24.95,89.5,90.3,88.7,0.418,22.59,22.87,22.37,1.68,1.507,150,21.6,4.165,0.2733923,9.62,-0.00062313,-0.0006783377,2.5E-007
"2017-12-20 07:45:00",16642,"CKVY",12.49,26.31,25.89,26.43,25.38,85.6,89.5,85.5,0.414,22.66,22.96,22.46,2.46,2.038,164.4,25.23,3.946,0.6474462,9.62,-0.00098317,-0.001218147,0.001699754
"2017-12-20 07:50:00",16643,"CKVY",12.5,26.43,26.49,26.8,26.31,84.6,85.6,83.5,0.412,22.43,22.64,22.24,3.386,2.903,192.3,8.28,5.261,1.198818,9.62,-0.00098317,-0.001218147,0.001699754
"2017-12-20 07:55:00",16644,"CKVY",12.49,26.19,26.25,26.49,26.06,85.1,85.6,84.6,0.41,22.41,22.53,22.2,3.23,3.369,188.4,8.32,5.042,1.845887,9.62,-0.00098317,-0.001218147,0.001699754
"2017-12-20 08:00:00",16645,"CKVY",12.49,25.44,25.87,26.31,25.38,87,87,85,0.406,22.22,22.44,22.01,3.13,3.151,164.5,9.28,3.288,2.630809,9.62,-0.0001001599,1.57744E-005,0.007798056
"2017-12-20 08:05:00",16646,"CKVY",12.49,24.33,24.85,25.44,24.33,90.7,90.7,87,0.404,22.06,22.22,21.93,2.763,3.041,124.5,17.62,3.726,3.90128,9.62,-0.0001001599,1.57744E-005,0.007798056
"2017-12-20 08:10:00",16647,"CKVY",12.5,24.39,24.34,24.45,24.21,91.8,91.9,90.7,0.41,22.19,22.44,21.96,2.761,2.657,109.4,9.63,3.726,6.154154,9.62,-0.0001001599,1.57744E-005,0.007798056
"2017-12-20 08:15:00",16648,"CKVY",12.51,24.64,24.4,24.7,24.21,90.9,91.9,90.9,0.41,22.26,22.44,22.1,2.479,2.699,81.1,23.03,3.069,9.726855,9.62,-0.001602803,-0.001088934,0.01879399
"2017-12-20 08:20:00",16649,"CKVY",12.52,25.44,25.2,25.63,24.58,87,90.9,87,0.406,22.37,22.66,22.11,2.641,2.483,111.2,10.4,4.822,15.26462,9.62,-0.001602803,-0.001088934,0.01879399
"2017-12-20 08:25:00",16650,"CKVY",12.55,25.94,25.62,25.94,25.38,86,87.3,86,0.41,22.24,22.36,22.09,2.991,2.846,113,2.961,4.165,22.16359,9.62,-0.001602803,-0.001088934,0.01879399
"2017-12-20 08:30:00",16651,"CKVY",12.56,26.19,26.02,26.25,25.81,85.7,86,85.4,0.413,22.31,22.52,22.15,3.639,3.295,116.6,3.164,4.603,29.38442,9.62,-0.001300417,-0.0004963342,0.04028302
"2017-12-20 08:35:00",16652,"CKVY",12.59,26.56,26.36,26.62,26.06,86,86.2,85.7,0.421,22.72,23.01,22.41,3.333,3.521,112.2,5.296,3.726,35.73024,9.62,-0.001300417,-0.0004963342,0.04028302
"2017-12-20 08:40:00",16653,"CKVY",12.6,26.99,26.77,27.05,26.43,85.8,86.6,85.8,0.427,23.23,23.45,22.84,2.22,2.81,181.9,51.03,2.192,38.78608,9.62,-0.001300417,-0.0004963342,0.04028302
"2017-12-20 08:45:00",16654,"CKVY",12.6,27.55,27.33,27.61,26.93,84.2,85.9,84.1,0.429,23.41,23.64,23.21,1.11,1.662,154,13.58,1.534,40.28474,9.62,0.001904839,0.002971789,0.07034855
"2017-12-20 08:50:00",16655,"CKVY",12.63,27.67,27.68,27.79,27.55,84.3,85.1,84,0.432,23.58,23.84,23.38,0.622,0.851,209.3,37.83,2.411,42.21918,9.62,0.001904839,0.002971789,0.07034855
"2017-12-20 08:55:00",16656,"CKVY",12.66,27.92,27.72,27.98,27.55,87.5,87.6,84.1,0.453,23.99,24.77,23.51,1.273,0.841,162.3,42.36,4.165,49.62471,9.62,0.001904839,0.002971789,0.07034855
"2017-12-20 09:00:00",16657,"CKVY",12.7,28.6,28.28,28.6,27.86,87.3,87.8,86.7,0.464,24.98,25.38,24.65,2.315,1.713,167.9,5.662,5.042,59.22876,9.62,0.003053446,0.003698967,0.1026575
"2017-12-20 09:05:00",16658,"CKVY",12.71,28.78,28.71,28.85,28.47,83.5,87.3,83.4,0.447,24.78,25.32,24.31,2.677,2.563,227.7,35.16,4.165,64.92707,9.62,0.003053446,0.003698967,0.1026575
"2017-12-20 09:10:00",16659,"CKVY",12.74,28.17,28.4,28.85,27.98,84.6,84.8,83.4,0.442,24.24,24.46,23.97,2.513,2.74,244.6,18.88,4.603,65.48897,9.62,0.003053446,0.003698967,0.1026575
"2017-12-20 09:15:00",16660,"CKVY",12.86,28.29,28.17,28.41,27.98,84,85.2,84,0.441,24.17,24.35,23.96,1.486,2.069,276.2,15.08,1.534,69.495,9.62,0.005498725,0.006832019,0.1354839
"2017-12-20 09:20:00",16661,"CKVY",12.94,28.91,28.58,28.91,28.23,82.9,83.9,82.4,0.447,24.07,24.45,23.79,0.997,1.262,306.8,3.061,1.754,84.28556,9.63,0.005498725,0.006832019,0.1354839
"2017-12-20 09:25:00",16662,"CKVY",13.05,29.34,29.15,29.4,28.91,82,83,81.8,0.449,24.43,24.62,24.19,0.488,0.632,322.7,29.06,1.754,93.96252,9.63,0.005498725,0.006832019,0.1354839
"2017-12-20 09:30:00",16663,"CKVY",13.36,30.02,29.62,30.14,29.28,78.76,82.1,78.76,0.444,24.48,24.71,24.23,1.117,0.769,29.25,10.82,3.069,100.6806,9.63,0.007329082,0.008269043,0.1677741
"2017-12-20 09:35:00",16664,"CKVY",13.99,31.57,31.06,31.94,30.08,72.61,78.83,72.16,0.436,24.23,24.96,23.52,2.286,1.548,359,11.31,7.234,115.9339,9.63,0.007329082,0.008269043,0.1677741
"2017-12-20 09:40:00",16665,"CKVY",13.84,31.88,31.56,31.88,31.32,71.07,74.19,71.07,0.432,23.93,24.35,23.36,3.959,3.075,341.2,11.57,8.33,151.9851,9.63,0.007329082,0.008269043,0.1677741
"2017-12-20 09:45:00",16666,"CKVY",13.81,32.43,32,32.49,31.75,68.32,71.92,68.32,0.425,23.39,23.92,22.99,4.879,4.477,17.2,18.05,7.453,182.5308,9.63,0.01379604,0.01691607,0.1989452
"2017-12-20 09:50:00",16667,"CKVY",13.75,33.24,32.98,33.3,32.37,66.19,68.56,66.19,0.425,23.36,23.77,22.98,4.771,4.946,1.423,26.1,5.918,199.0679,9.64,0.01379604,0.01691607,0.1989452
"2017-12-20 09:55:00",16668,"CKVY",13.72,33.79,33.35,33.79,33.11,66.18,67.83,64.91,0.434,23.24,24.22,22.83,3.976,4.51,333.3,22.78,5.699,200.1426,9.64,0.01379604,0.01691607,0.1989452
"2017-12-20 10:00:00",16669,"CKVY",13.69,33.97,33.72,33.97,33.6,67.83,67.83,65.7,0.449,23.76,24.47,23.36,4.129,4.016,315.8,11.46,7.672,207.0115,9.64,0.01856459,0.02372736,0.2284309
"2017-12-20 10:05:00",16670,"CKVY",13.69,33.97,34.04,34.22,33.79,66.83,68.38,66.04,0.442,24.34,24.79,23.78,4.924,4.504,333.8,22.21,8.77,211.968,9.64,0.01856459,0.02372736,0.2284309
"2017-12-20 10:10:00",16671,"CKVY",13.6,33.91,33.86,34.1,33.66,64.19,66.8,62.54,0.423,22.97,24.1,22.32,6.002,5.447,348.6,18.79,9.21,200.083,9.64,0.01856459,0.02372736,0.2284309
"2017-12-20 10:15:00",16672,"CKVY",13.47,34.28,34.03,34.28,33.85,62.43,64.32,62.4,0.418,22.9,23.18,22.57,5.476,5.85,327.5,19.99,7.014,164.2078,9.64,0.01727228,0.02320348,0.2557701
"2017-12-20 10:20:00",16673,"CKVY",13.37,36.44,34.52,36.44,34.09,56.79,65.28,56.79,0.414,23.23,23.85,22.58,4.709,4.941,249.6,26.65,15.34,122.2764,9.64,0.01727228,0.02320348,0.2557701
"2017-12-20 10:25:00",16674,"CKVY",13.3,40.02,39.7,40.64,36.44,46.1,56.62,44.8,0.387,21.49,22.71,20.63,7.11,5.825,260.1,9.2,19.73,91.56276,9.64,0.01727228,0.02320348,0.2557701
"2017-12-20 10:30:00",16675,"CKVY",13.31,40.57,40.41,40.7,40.02,44.14,46.24,44.14,0.379,20.74,21.15,20.32,10.76,8.82,263.6,9.29,21.26,78.0528,9.65,0.02036156,0.03052169,0.2814302
"2017-12-20 10:35:00",16676,"CKVY",13.36,40.51,40.46,41.07,39.95,43.97,46.99,42.43,0.376,20.67,21.47,19.73,14,12.57,264.4,8.84,21.48,75.12885,9.65,0.02036156,0.03052169,0.2814302
"2017-12-20 10:40:00",16677,"CKVY",13.35,40.45,40.32,40.63,40.01,45.83,46.55,43.94,0.391,20.91,21.38,20.3,13.54,13.84,261.1,10.41,17.1,88.30358,9.65,0.02036156,0.03052169,0.2814302
"2017-12-20 10:45:00",16678,"CKVY",13.36,40.63,40.44,40.75,40.01,44.45,47.23,44.11,0.382,21.05,21.76,20.49,12.48,12.85,266.3,11.34,24.11,104.5046,9.65,0.03298299,0.05178051,0.304391
"2017-12-20 10:50:00",16679,"CKVY",13.38,40.81,40.91,41.25,40.62,45.27,46.1,42.22,0.392,20.74,21.62,19.85,11.32,12.02,277,13.96,18.63,115.7499,9.65,0.03298299,0.05178051,0.304391
"2017-12-20 10:55:00",16680,"CKVY",13.42,40.37,40.78,40.99,40.37,47.33,47.4,43.42,0.403,20.97,22.12,20.29,11.22,11.24,274.8,13.06,18.19,118.7851,9.65,0.03298299,0.05178051,0.304391
"2017-12-20 11:00:00",16681,"CKVY",13.5,40.87,40.98,41.36,40.31,44.2,47.61,42.59,0.383,20.83,22.15,20.05,10.51,11.02,279.1,22.11,17.1,128.3879,9.65,0.03358217,0.05151461,0.3242839
"2017-12-20 11:05:00",16682,"CKVY",13.49,40.8,40.94,41.24,40.74,47.67,47.67,41.94,0.412,21.34,22.54,19.63,10.65,10.61,269.3,10.05,16.66,141.5164,9.65,0.03358217,0.05151461,0.3242839
"2017-12-20 11:10:00",16683,"CKVY",13.49,40.49,40.64,40.87,40.37,45.61,48.36,44.48,0.39,21.68,22.65,20.63,10.63,10.49,271.3,10.7,19.51,149.9989,9.65,0.03358217,0.05151461,0.3242839
"2017-12-20 11:15:00",16684,"CKVY",13.89,40.8,40.6,40.87,40.37,46.2,47.57,43.86,0.4,21.33,22.2,20.36,10.92,10.84,267.2,10.38,15.78,153.2891,9.65,0.03359943,0.05035828,0.3410409
"2017-12-20 11:20:00",16685,"CKVY",13.97,40.37,40.63,40.93,40.37,48.01,48.94,45.96,0.408,22.29,23.01,21.33,10.53,10.49,267.2,9.05,13.15,160.3158,9.65,0.03359943,0.05035828,0.3410409
"2017-12-20 11:25:00",16686,"CKVY",13.92,40.55,40.47,40.61,40.36,46.5,48.87,45.61,0.398,21.82,22.78,21.14,10.34,10.49,265.9,9.29,17.54,171.44,9.65,0.03359943,0.05035828,0.3410409
"2017-12-20 11:30:00",16687,"CKVY",13.84,40.61,40.59,40.73,40.48,45.88,46.67,44.03,0.394,21.18,21.74,20.42,11.71,10.93,268.8,11.19,21.04,192.2677,9.65,0.03562838,0.05218048,0.3549667
"2017-12-20 11:35:00",16688,"CKVY",13.8,40.6,40.57,40.73,40.3,46.63,47.12,44.37,0.4,21.16,22.03,20.43,13.51,12.69,272.5,10.02,21.04,207.2124,9.65,0.03562838,0.05218048,0.3549667
"2017-12-20 11:40:00",16689,"CKVY",13.76,40.36,40.59,40.91,40.3,46.22,47.94,45.33,0.393,21.76,22.61,20.99,13.53,13.6,274.3,12.1,16.88,221.9005,9.64,0.03562838,0.05218048,0.3549667
"2017-12-20 11:45:00",16690,"CKVY",13.73,41.1,40.78,41.1,40.3,46.7,47.66,45.67,0.409,21.98,22.6,21.3,11.94,12.83,286.7,10.18,16.44,237.7545,9.64,0.0405115,0.05946243,0.3660641
"2017-12-20 11:50:00",16691,"CKVY",13.69,41.1,41.34,41.78,40.91,46.15,48.08,45.02,0.404,22.36,23.12,21.34,10.53,11.1,284.5,9.6,15.56,270.4031,9.65,0.0405115,0.05946243,0.3660641
"2017-12-20 11:55:00",16692,"CKVY",13.7,39.18,40.41,41.35,39,52.54,52.75,46.09,0.427,22.59,23.34,21.78,10.26,10.38,313.9,15.16,14.69,294.9964,9.64,0.0405115,0.05946243,0.3660641
"2017-12-20 12:00:00",16693,"CKVY",13.68,41.52,40.47,41.52,39.12,49.03,53.43,48.18,0.436,23.73,24.49,22.96,9.88,10,310.7,14.69,13.15,336.9591,9.64,0.04497873,0.06147107,0.3733316
"2017-12-20 12:05:00",16694,"CKVY",13.67,41.83,41.62,42.2,41.03,48.24,50.1,46.66,0.434,23.64,24.44,22.76,9.32,9.7,296.2,19.28,16,392.6557,9.64,0.04497873,0.06147107,0.3733316
"2017-12-20 12:10:00",16695,"CKVY",13.67,41.64,41.4,41.83,40.71,49.13,50.37,47.21,0.439,23.36,24.25,22.5,8.73,9.09,301,17.6,11.84,469.3515,9.65,0.04497873,0.06147107,0.3733316
"2017-12-20 12:15:00",16696,"CKVY",13.67,41.83,41.99,42.51,41.46,44.98,49.03,43.06,0.405,22.28,23.92,20.97,8.95,8.9,288.9,16.91,15.34,509.3946,9.65,0.05715845,0.07384147,0.3779753
"2017-12-20 12:20:00",16697,"CKVY",13.66,41.7,41.47,42.07,40.71,42.92,48.21,42.85,0.384,22.18,23.55,20.72,9.11,8.95,284.3,24.98,15.12,489.9857,9.65,0.05715845,0.07384147,0.3779753
"2017-12-20 12:25:00",16698,"CKVY",13.67,41.08,41.63,42.07,41.08,41.99,45.7,40.79,0.367,20.83,22.34,19.44,10.04,9.7,261.3,17.59,20.82,448.7322,9.65,0.05715845,0.07384147,0.3779753
"2017-12-20 12:30:00",16699,"CKVY",13.66,41.63,40.91,41.82,40.22,41.68,44.12,41.64,0.372,19.9,21.12,19.09,10.61,10.24,272,12.02,15.34,373.6311,9.64,0.04740917,0.06471848,0.3806354
"2017-12-20 12:35:00",16700,"CKVY",13.66,41.94,41.81,42.43,41.32,41.61,42.98,40.58,0.376,20.36,20.95,19.56,12.02,11.36,280.8,10.83,20.39,373.9912,9.64,0.04740917,0.06471848,0.3806354
"2017-12-20 12:40:00",16701,"CKVY",13.65,42.06,41.65,42.24,41.07,41.57,43.94,41.13,0.378,20.39,21.55,19.53,12.24,12.18,277.6,10.84,19.73,380.027,9.64,0.04740917,0.06471848,0.3806354
"2017-12-20 12:45:00",16702,"CKVY",13.66,41.56,41.69,42.24,41.25,42.29,42.6,41.12,0.377,20.2,20.89,19.56,12.92,12.66,275.8,11.56,18.41,421.3511,9.64,0.05267171,0.07327303,0.3793434
"2017-12-20 12:50:00",16703,"CKVY",13.66,41.37,41.4,41.86,41.06,42.6,42.97,39.68,0.377,19.86,20.66,18.62,12.78,12.85,254.4,9.28,21.26,418.7643,9.64,0.05267171,0.07327303,0.3793434
"2017-12-20 12:55:00",16704,"CKVY",13.66,41.3,41.28,41.49,40.87,42.49,43.21,40.64,0.375,19.91,20.54,19.22,12.82,12.58,263.5,13.6,19.51,421.1534,9.64,0.05267171,0.07327303,0.3793434
"2017-12-20 13:00:00",16705,"CKVY",13.66,39.33,40.14,41.43,39.08,54.03,54.03,41.67,0.441,21.95,24.28,19.38,13.22,12.99,286.7,16.02,21.48,421.4988,9.64,0.05194236,0.07223832,0.3743671
"2017-12-20 13:05:00",16706,"CKVY",13.65,37.47,38.29,39.45,37.35,57.46,57.7,54.09,0.437,24.05,24.57,23.62,13.98,13.64,310.2,9.94,22.8,420.3394,9.64,0.05194236,0.07223832,0.3743671
"2017-12-20 13:10:00",16707,"CKVY",13.66,37.47,37.85,38.59,37.04,58.76,59.14,54.4,0.446,24.04,24.75,23.45,14.89,14.39,302.1,10.11,23.45,401.4456,9.63,0.05194236,0.07223832,0.3743671
"2017-12-20 13:15:00",16708,"CKVY",13.66,36.73,36.83,37.54,36.24,60.55,61.23,58.49,0.447,24.19,24.56,23.78,15.33,15.13,296.9,8.85,22.14,408.2945,9.63,0.04086544,0.05598076,0.3646126
"2017-12-20 13:20:00",16709,"CKVY",13.67,35.31,36.32,36.92,35.25,62.57,63.22,60.13,0.436,24.43,25.08,23.77,15.11,15.13,304.1,10.09,24.11,383.2071,9.63,0.04086544,0.05598076,0.3646126
"2017-12-20 13:25:00",16710,"CKVY",13.68,34.01,34.34,35.37,33.89,65.63,65.9,62.5,0.435,23.7,23.99,23.45,15.31,15.37,301,10.09,22.36,318.9599,9.62,0.04086544,0.05598076,0.3646126
"2017-12-20 13:30:00",16711,"CKVY",13.69,34.01,33.99,34.14,33.77,65.18,66.11,65.18,0.432,23.7,23.99,23.43,15.03,15.08,303.7,9.16,21.7,228.3803,9.62,0.02616752,0.0380611,0.3536221
"2017-12-20 13:35:00",16712,"CKVY",13.69,34.94,34.52,35.25,33.89,63.53,65.18,62.95,0.437,23.7,24.22,23.24,15.1,15.17,299.4,9.02,23.45,191.7649,9.61,0.02616752,0.0380611,0.3536221
"2017-12-20 13:40:00",16713,"CKVY",13.69,35.68,35.73,36.11,34.94,63.15,64.15,62.3,0.447,24.4,24.75,23.82,15.31,15.06,302.1,9.64,22.14,271.2945,9.61,0.02616752,0.0380611,0.3536221
"2017-12-20 13:45:00",16714,"CKVY",13.68,35.25,35.44,35.81,35.13,64.25,64.29,62.33,0.447,24.18,24.77,23.71,15.87,15.64,300.6,9.7,22.58,369.9983,9.61,0.03703247,0.04975603,0.3394492
"2017-12-20 13:50:00",16715,"CKVY",13.69,34.51,35.13,35.87,34.39,64.7,64.7,62.3,0.437,24.01,24.62,23.02,16.08,15.87,298.6,10.43,23.89,438.0676,9.61,0.03703247,0.04975603,0.3394492
"2017-12-20 13:55:00",16716,"CKVY",13.69,32.9,34.01,34.63,32.9,68.85,68.85,64.73,0.436,24.23,24.72,23.64,16.3,16.21,300.7,9.5,24.55,416.0039,9.61,0.03703247,0.04975603,0.3394492
"2017-12-20 14:00:00",16717,"CKVY",13.71,32.16,32.06,32.9,31.67,71.19,71.7,68.75,0.438,23.5,24.06,23.16,16.6,16.55,301.4,9.73,25.65,340.0053,9.61,0.02848139,0.03965914,0.3224975
"2017-12-20 14:05:00",16718,"CKVY",13.72,31.17,31.75,32.35,31.17,72.11,72.83,70.36,0.426,23.56,24.01,23.04,16.9,16.91,304.1,9.63,24.55,281.0849,9.61,0.02848139,0.03965914,0.3224975
"2017-12-20 14:10:00",16719,"CKVY",13.72,31.54,31.03,31.79,30.49,68.58,72.35,68.23,0.411,22.66,23.25,22.17,16.69,16.85,302.3,10.86,23.89,235.6719,9.61,0.02848139,0.03965914,0.3224975
"2017-12-20 14:15:00",16720,"CKVY",13.72,32.78,32.63,33.21,31.54,65.63,68.65,64.87,0.414,22.75,23.53,22.14,15.36,15.98,305.7,11.76,23.89,306.0752,9.6,0.02656081,0.03642607,0.3030398
"2017-12-20 14:20:00",16721,"CKVY",13.72,31.67,32.21,32.9,31.42,66.66,66.83,64.87,0.402,21.98,22.66,21.38,14.33,14.76,313.8,12.1,19.51,358.2073,9.61,0.02656081,0.03642607,0.3030398
"2017-12-20 14:25:00",16722,"CKVY",13.73,31.05,31.13,31.73,30.68,68.1,68.1,65.76,0.4,21.46,21.91,20.98,13.48,13.99,320.9,10.52,21.48,406.6161,9.61,0.02656081,0.03642607,0.3030398
"2017-12-20 14:30:00",16723,"CKVY",13.72,30.62,31.36,31.79,30.5,69.06,69.1,66.18,0.399,21.72,22.11,21.23,13.4,13.28,309.2,12.05,20.6,380.5839,9.6,0.02895486,0.03894714,0.2809826
"2017-12-20 14:35:00",16724,"CKVY",13.73,31.12,30.9,31.43,30.44,69,70.65,68.45,0.407,22.1,22.89,21.58,12.7,13.07,315.9,12.01,17.54,352.0693,9.6,0.02895486,0.03894714,0.2809826
"2017-12-20 14:40:00",16725,"CKVY",13.74,30.44,30.81,31.31,30.44,69.14,70.65,68.18,0.396,22.02,22.66,21.4,12.48,12.48,327,13.71,18.41,365.2371,9.6,0.02895486,0.03894714,0.2809826
"2017-12-20 14:45:00",16726,"CKVY",13.74,29.76,30.04,30.5,29.52,70.03,71.61,68.86,0.391,21.47,22.12,20.79,11.64,12.3,331.3,13.08,17.97,363.7107,9.6,0.02640499,0.03483092,0.2558021
"2017-12-20 14:50:00",16727,"CKVY",13.34,29.08,29.46,29.82,29.08,71.06,71.68,70.07,0.386,21.16,21.58,20.79,10.92,11.2,333.3,12.39,13.59,309.2346,9.6,0.02640499,0.03483092,0.2558021
"2017-12-20 14:55:00",16728,"CKVY",13.35,28.71,28.94,29.27,28.59,72.64,72.74,71.03,0.388,21.02,21.36,20.76,9.88,10.39,339.1,11.82,14.69,203.8713,9.6,0.02640499,0.03483092,0.2558021
"2017-12-20 15:00:00",16729,"CKVY",13.88,28.84,28.72,28.9,28.53,72.74,73.95,72.64,0.391,21.23,21.54,20.95,9.7,9.64,339.1,14.64,15.34,114.5053,9.6,0.0133821,0.01964331,0.228618
"2017-12-20 15:05:00",16730,"CKVY",13.86,29.21,28.81,29.21,28.59,73.2,73.4,72.3,0.399,21.19,21.73,20.87,10.02,9.99,342.8,13.8,16.22,101.4711,9.59,0.0133821,0.01964331,0.228618
"2017-12-20 15:10:00",16731,"CKVY",13.85,28.66,28.91,29.28,28.66,72.86,73.71,72.03,0.388,21.34,21.77,20.87,10.84,10.47,341.8,12.52,19.07,128.9361,9.59,0.0133821,0.01964331,0.228618
"2017-12-20 15:15:00",16732,"CKVY",13.83,29.22,29.03,29.28,28.66,71.76,73.82,71.72,0.391,21.42,21.77,21,11.06,11,339,15.74,15.78,162.9121,9.59,0.014737,0.0208919,0.1990681
"2017-12-20 15:20:00",16733,"CKVY",13.84,28.72,28.87,29.22,28.6,71.42,72.24,71,0.382,20.87,21.23,20.54,12.14,11.52,334,10.73,20.39,176.1611,9.59,0.014737,0.0208919,0.1990681
"2017-12-20 15:25:00",16734,"CKVY",13.86,28.42,28.57,28.79,28.29,71.86,72.45,71,0.379,20.63,20.99,20.25,12.88,12.39,319.2,14.45,22.58,160.9608,9.59,0.014737,0.0208919,0.1990681
"2017-12-20 15:30:00",16735,"CKVY",13.37,28.42,28.48,28.72,28.23,71.79,72.76,71.69,0.379,20.66,21.04,20.36,13.93,13.44,311,8.91,21.7,137.2055,9.59,0.01314572,0.01994651,0.1680181
"2017-12-20 15:35:00",16736,"CKVY",13.2,28.11,28.27,28.48,28.04,72.03,72.1,71.28,0.375,20.3,20.49,20.12,14.36,14.18,313.2,9.82,21.7,110.9956,9.59,0.01314572,0.01994651,0.1680181
"2017-12-20 15:40:00",16737,"CKVY",13.14,27.74,28.07,28.23,27.74,72.24,72.65,71.97,0.371,20.32,20.52,19.94,13.82,14.15,309.1,10.84,19.29,86.19701,9.59,0.01314572,0.01994651,0.1680181
"2017-12-20 15:45:00",16738,"CKVY",13.16,27.74,27.76,27.92,27.61,73.65,73.76,72.24,0.378,20.27,20.48,19.99,13.93,13.77,308.3,10.14,19.95,60.08232,9.59,0.01150808,0.01840698,0.1356298
"2017-12-20 15:50:00",16739,"CKVY",13.14,27.74,27.7,27.87,27.5,75.79,76.64,73.55,0.389,20.86,21.49,20.29,13.5,13.66,303.1,9.87,20.6,53.10489,9.59,0.01150808,0.01840698,0.1356298
"2017-12-20 15:55:00",16740,"CKVY",13.08,27.31,27.48,27.81,27.25,76.96,77.75,75.68,0.388,21.08,21.44,20.73,14.16,13.95,308.4,9.39,23.24,55.00723,9.59,0.01150808,0.01840698,0.1356298
"2017-12-20 16:00:00",16741,"CKVY",13.05,27.01,27.06,27.38,26.88,78.37,79.33,76.99,0.39,21.14,21.58,20.75,14.1,14.28,310.1,10.99,22.8,51.50627,9.59,0.009109323,0.01480702,0.1024429
"2017-12-20 16:05:00",16742,"CKVY",13.02,26.88,26.91,27.01,26.76,77.34,78.5,77.34,0.383,20.97,21.21,20.7,14.06,14.16,310,10.15,19.73,35.1731,9.59,0.009109323,0.01480702,0.1024429
"2017-12-20 16:10:00",16743,"CKVY",13,26.88,26.89,27.01,26.76,77.71,77.95,76.41,0.385,20.66,20.97,20.37,13.03,13.5,315.5,9.19,20.39,22.4464,9.59,0.009109323,0.01480702,0.1024429
"2017-12-20 16:15:00",16744,"CKVY",13,26.63,26.69,26.88,26.45,79.67,80,77.68,0.391,21.09,21.36,20.73,11.18,11.99,321.8,12.6,12.71,18.44941,9.59,0.007839625,0.01291327,0.06988909
"2017-12-20 16:20:00",16745,"CKVY",12.99,26.39,26.49,26.76,26.26,80.8,81,79.16,0.392,21.2,21.44,20.98,10.29,10.58,323.9,10.78,16,16.89777,9.59,0.007839625,0.01291327,0.06988909
"2017-12-20 16:25:00",16746,"CKVY",12.98,26.33,26.32,26.45,26.2,82.5,82.5,80.8,0.4,21.54,21.78,21.17,9.7,9.98,317.3,10.21,14.91,17.28493,9.59,0.007839625,0.01291327,0.06988909
"2017-12-20 16:30:00",16747,"CKVY",12.97,26.27,26.22,26.33,26.09,81.4,82.7,81.1,0.394,21.42,21.76,21.1,10.1,9.89,310.1,10.29,14.25,15.55103,9.59,0.005226533,0.008866653,0.03974896
"2017-12-20 16:35:00",16748,"CKVY",12.95,26.27,26.25,26.4,26.15,80.3,81.9,80.1,0.388,21.21,21.51,20.86,9.67,9.97,310.3,10.06,15.12,13.02703,9.59,0.005226533,0.008866653,0.03974896
"2017-12-20 16:40:00",16749,"CKVY",12.94,26.27,26.26,26.4,26.15,79,80.4,78.52,0.382,20.75,21.06,20.4,9.54,9.61,312.4,10.04,13.81,10.32147,9.59,0.005226533,0.008866653,0.03974896
"2017-12-20 16:45:00",16750,"CKVY",12.94,26.21,26.25,26.34,26.09,79.62,80.2,78.79,0.384,20.8,21.07,20.46,8.98,9.29,314.7,9.71,12.28,8.701823,9.59,0.004446753,0.008151743,0.01847889
"2017-12-20 16:50:00",16751,"CKVY",12.93,26.15,26.23,26.34,26.09,80.4,81.4,79.55,0.386,21.08,21.43,20.72,7.821,8.46,325.3,10.71,9.64,6.508555,9.59,0.004446753,0.008151743,0.01847889
"2017-12-20 16:55:00",16752,"CKVY",12.93,26.03,26.06,26.21,25.97,80.3,80.8,79.68,0.384,20.83,21.06,20.61,6.52,7.203,341.5,12.86,9.21,3.722517,9.59,0.004446753,0.008151743,0.01847889
"2017-12-20 17:00:00",16753,"CKVY",12.92,26.09,26.08,26.21,25.97,80.4,81.2,79.96,0.385,20.93,21.21,20.7,5.008,5.75,345.5,11.46,6.576,2.379754,9.59,6.488023E-005,0.0003076424,0.007625748
"2017-12-20 17:05:00",16754,"CKVY",12.92,26.15,26.07,26.21,25.97,79.92,81.3,79.86,0.384,20.92,21.19,20.67,4.135,4.53,350.6,10.05,5.261,1.64003,9.59,6.488023E-005,0.0003076424,0.007625748
"2017-12-20 17:10:00",16755,"CKVY",12.9,26.15,26.12,26.21,25.97,79.99,80.6,79.24,0.385,20.76,21.06,20.43,3.27,3.627,333.7,14.75,4.822,0.9759623,9.59,6.488023E-005,0.0003076424,0.007625748
"2017-12-20 17:15:00",16756,"CKVY",12.91,25.78,25.99,26.15,25.66,80.5,80.8,79.96,0.381,20.79,21,20.5,3.947,3.445,324,15.68,10.52,0.5652237,9.59,-0.001289842,-0.001319747,0.001618966
"2017-12-20 17:20:00",16757,"CKVY",12.91,25.35,25.53,25.78,25.29,80.9,81.4,80.5,0.376,20.5,20.74,20.23,5.745,4.764,305.3,9.69,14.91,0.364561,9.59,-0.001289842,-0.001319747,0.001618966
"2017-12-20 17:25:00",16758,"CKVY",12.89,25.3,25.22,25.35,25.11,77.19,80.9,77.19,0.358,19.7,20.24,19.05,8.87,7.268,304.4,10.13,19.29,0.1859498,9.59,-0.001289842,-0.001319747,0.001618966
"2017-12-20 17:30:00",16759,"CKVY",12.9,25.05,25.16,25.3,25.05,77.46,78.36,76.88,0.356,19.11,19.48,18.82,10.68,9.97,309.5,11.19,17.1,0.06793017,9.59,0.0002011224,0.0004642938,2.5E-007
"2017-12-20 17:35:00",16760,"CKVY",12.89,24.99,25.03,25.17,24.93,77.91,78.46,77.36,0.357,19.13,19.36,18.89,11.1,10.96,309.3,10.06,15.78,0.004234062,9.59,0.0002011224,0.0004642938,2.5E-007
"2017-12-20 17:40:00",16761,"CKVY",12.89,24.93,24.94,25.05,24.8,79.29,79.56,77.67,0.362,19.25,19.63,18.91,10.08,10.79,319.1,10.38,14.91,0,9.59,0.0002011224,0.0004642938,2.5E-007
"2017-12-20 17:45:00",16762,"CKVY",12.88,24.93,24.93,25.05,24.8,78.46,79.56,78.01,0.359,19.3,19.59,19.02,9.75,9.81,317.9,10.37,16.66,0,9.59,0.0009797782,0.001290504,2.5E-007
"2017-12-20 17:50:00",16763,"CKVY",12.87,24.68,24.87,24.99,24.68,79.77,79.87,78.46,0.361,19.43,19.65,19.17,9.7,9.63,325.9,10.98,14.69,0,9.59,0.0009797782,0.001290504,2.5E-007
"2017-12-20 17:55:00",16764,"CKVY",12.87,24.68,24.71,24.93,24.49,82,82.3,79.8,0.371,19.8,20.29,19.32,9.74,9.68,322.1,14.74,16.22,0,9.59,0.0009797782,0.001290504,2.5E-007
"2017-12-20 18:00:00",16765,"CKVY",12.86,24.37,24.48,24.8,24.31,83.7,83.7,82,0.374,20.14,20.31,19.95,9.54,9.67,318.3,11.35,14.91,0,9.59,0.0004987032,0.0007527728,2.5E-007
"2017-12-20 18:05:00",16766,"CKVY",12.87,24.62,24.49,24.68,24.19,81.8,83.8,81.5,0.369,19.99,20.27,19.7,9.35,9.54,316.6,11.92,15.78,0,9.59,0.0004987032,0.0007527728,2.5E-007
"2017-12-20 18:10:00",16767,"CKVY",12.86,24.44,24.5,24.68,24.31,82.2,82.6,81.8,0.368,19.84,20.02,19.72,9.87,9.44,324.2,12.14,16.22,0,9.59,0.0004987032,0.0007527728,2.5E-007
"2017-12-20 18:15:00",16768,"CKVY",12.85,24.26,24.39,24.56,24.19,84.2,84.2,82,0.374,19.92,20.24,19.69,10.51,10.21,319,10.07,17.32,0,9.59,0.0003727239,0.0006037803,2.5E-007
"2017-12-20 18:20:00",16769,"CKVY",12.86,23.76,23.97,24.32,23.64,87,87,84.2,0.379,20.21,20.49,19.93,11.89,11.19,318.2,10.47,20.6,0,9.59,0.0003727239,0.0006037803,2.5E-007
"2017-12-20 18:25:00",16770,"CKVY",12.85,23.39,23.53,23.76,23.27,88.8,89.5,87,0.38,20.66,20.92,20.34,12.53,12.21,318.3,10.52,20.39,0,9.59,0.0003727239,0.0006037803,2.5E-007
"2017-12-20 18:30:00",16771,"CKVY",12.85,23.21,23.32,23.45,23.14,87.2,88.8,86.6,0.371,20.17,20.63,19.8,13.47,12.99,317.3,10.06,20.6,0,9.59,0.0001863127,0.0003493735,2.5E-007
"2017-12-20 18:35:00",16772,"CKVY",12.85,22.96,23.11,23.33,22.96,88.4,88.5,87.2,0.372,20.08,20.25,19.83,13.26,13.4,316.8,9.72,18.85,0,9.59,0.0001863127,0.0003493735,2.5E-007
"2017-12-20 18:40:00",16773,"CKVY",12.85,22.84,22.88,23.08,22.71,89.9,89.9,88.4,0.376,20.16,20.36,19.95,13.43,13.53,316,8.6,21.26,0,9.59,0.0001863127,0.0003493735,2.5E-007
"2017-12-20 18:45:00",16774,"CKVY",12.84,22.72,22.74,22.9,22.59,89.2,89.9,88.9,0.372,20.04,20.35,19.84,12.89,13.22,316.4,9.3,19.29,0,9.59,0.0001222555,0.0002610148,2.5E-007
"2017-12-20 18:50:00",16775,"CKVY",12.84,22.41,22.56,22.72,22.41,88.7,90.1,88.7,0.365,19.95,20.16,19.58,12.66,12.68,313.1,8.4,17.76,0,9.59,0.0001222555,0.0002610148,2.5E-007
"2017-12-20 18:55:00",16776,"CKVY",12.84,22.47,22.47,22.59,22.28,87.8,88.9,87.8,0.362,19.59,19.75,19.39,12.52,12.47,309.4,9.33,18.85,0,9.59,0.0001222555,0.0002610148,2.5E-007
"2017-12-20 19:00:00",16777,"CKVY",12.84,22.47,22.45,22.59,22.34,87.3,87.9,87.2,0.36,19.35,19.53,19.17,12.08,12.3,311.8,9.83,19.07,0,9.59,5.463243E-005,0.0001912882,2.5E-007
"2017-12-20 19:05:00",16778,"CKVY",12.84,22.47,22.49,22.6,22.29,85.5,87.2,85.5,0.352,19.03,19.29,18.77,11.75,12.05,312.1,9.32,16.88,0,9.59,5.463243E-005,0.0001912882,2.5E-007
"2017-12-20 19:10:00",16779,"CKVY",12.83,22.84,22.63,22.97,22.41,81.7,85.5,81.7,0.342,18.59,18.9,18.09,11.27,11.43,319.3,9.67,16.66,0,9.59,5.463243E-005,0.0001912882,2.5E-007
"2017-12-20 19:15:00",16780,"CKVY",12.83,22.84,22.98,23.21,22.72,81.5,82.2,81.4,0.341,18.22,18.55,17.99,10.98,11.14,315.9,10.6,15.56,0,9.59,0.0004444337,0.0006445409,2.5E-007
"2017-12-20 19:20:00",16781,"CKVY",12.83,22.96,22.85,23.03,22.72,80.3,81.6,80.3,0.338,17.97,18.12,17.75,10.11,10.53,307.5,10.22,14.25,0,9.59,0.0004444337,0.0006445409,2.5E-007
"2017-12-20 19:25:00",16782,"CKVY",12.83,22.9,23,23.15,22.84,80.5,80.5,79.17,0.338,17.73,17.91,17.47,9.39,9.89,294,9.37,13.37,0,9.59,0.0004444337,0.0006445409,2.5E-007
"2017-12-20 19:30:00",16783,"CKVY",12.82,23.09,23.01,23.21,22.84,77.8,80.6,77.73,0.329,17.51,17.83,17.13,9.34,9.31,293.7,8.05,15.56,0,9.59,0.0006349864,0.0008928691,2.5E-007
"2017-12-20 19:35:00",16784,"CKVY",12.82,23.03,23.03,23.28,22.84,78.59,79.07,77.8,0.332,17.34,17.52,17.16,9.24,9.3,298.8,9.37,12.28,0,9.59,0.0006349864,0.0008928691,2.5E-007
"2017-12-20 19:40:00",16785,"CKVY",12.82,23.03,23.1,23.28,22.84,77.32,78.73,76.29,0.326,17.02,17.4,16.74,9.17,9.18,300.8,8.62,14.47,0,9.6,0.0006349864,0.0008928691,2.5E-007
"2017-12-20 19:45:00",16786,"CKVY",12.82,22.97,23.01,23.15,22.85,77.66,78.32,76.7,0.327,17.06,17.31,16.83,8.63,8.82,305.2,9.44,14.25,0,9.6,0.0007295404,0.001022164,2.5E-007
"2017-12-20 19:50:00",16787,"CKVY",12.8,22.97,22.96,23.09,22.78,78.08,78.59,77.39,0.329,17.11,17.3,16.95,8.77,8.66,310.8,9.25,12.28,0,9.6,0.0007295404,0.001022164,2.5E-007
"2017-12-20 19:55:00",16788,"CKVY",12.81,22.6,22.77,22.97,22.6,79.59,80.2,78.08,0.33,17.36,17.54,17.04,8.31,8.51,304.6,9.43,12.71,0,9.6,0.0007295404,0.001022164,2.5E-007
"2017-12-20 20:00:00",16789,"CKVY",12.81,22.85,22.72,22.97,22.47,79.79,80.2,79.14,0.334,17.38,17.64,17.18,8.06,8.31,305.6,12.74,12.06,0,9.6,0.0004752394,0.0007388202,2.5E-007
"2017-12-20 20:05:00",16790,"CKVY",12.8,22.41,22.45,22.97,22.23,81.2,81.7,79.79,0.334,17.55,17.73,17.4,8.03,8.04,307.4,9.61,12.28,0,9.6,0.0004752394,0.0007388202,2.5E-007
"2017-12-20 20:10:00",16791,"CKVY",12.81,22.23,22.34,22.54,22.16,81.2,81.4,80.4,0.331,17.39,17.56,17.27,8.35,8.25,311.4,8.23,13.15,0,9.6,0.0004752394,0.0007388202,2.5E-007
"2017-12-20 20:15:00",16792,"CKVY",12.8,22.1,22.1,22.29,21.92,80.9,82,80.9,0.328,17.27,17.44,17.03,8.08,8.13,307,10.19,10.74,0,9.6,0.0001797288,0.0003961833,2.5E-007
"2017-12-20 20:20:00",16793,"CKVY",12.79,22.16,22.09,22.35,21.86,78.93,80.9,78.9,0.321,16.89,17.16,16.56,7.629,7.831,318.3,10.61,11.4,0,9.6,0.0001797288,0.0003961833,2.5E-007
"2017-12-20 20:25:00",16794,"CKVY",12.8,22.1,22.24,22.35,22.04,77.25,78.9,76.84,0.314,16.32,16.66,16.03,7.142,7.394,318.5,8.08,11.62,0,9.6,0.0001797288,0.0003961833,2.5E-007
"2017-12-20 20:30:00",16795,"CKVY",12.79,22.1,22.03,22.23,21.86,75.36,77.39,75.33,0.306,15.8,16.12,15.43,7.287,7.139,321,10,13.15,0,9.6,0.0003078755,0.000562888,2.5E-007
"2017-12-20 20:35:00",16796,"CKVY",12.79,21.48,21.79,22.1,21.48,76.63,76.7,75.26,0.303,15.38,15.5,15.26,7.208,7.314,323,10.26,9.43,0,9.6,0.0003078755,0.000562888,2.5E-007
"2017-12-20 20:40:00",16797,"CKVY",12.79,21.24,21.5,21.73,21.24,77.11,77.11,76.32,0.302,15.3,15.46,15.12,6.861,7.047,322.2,9.42,10.08,0,9.6,0.0003078755,0.000562888,2.5E-007
"2017-12-20 20:45:00",16798,"CKVY",12.79,21.36,21.32,21.49,21.11,76.43,77.15,76.29,0.301,15.18,15.31,14.99,6.509,6.755,325.9,9.38,10.52,0,9.59,0.000338278,0.0006063716,2.5E-007
"2017-12-20 20:50:00",16799,"CKVY",12.79,20.99,21.15,21.42,20.87,77.43,77.53,76.36,0.3,15.04,15.18,14.88,6.004,6.264,322.5,10.6,8.11,0,9.59,0.000338278,0.0006063716,2.5E-007
"2017-12-20 20:55:00",16800,"CKVY",12.79,20.62,20.8,20.99,20.5,78.22,78.32,77.46,0.298,15,15.14,14.82,5.364,5.599,314.5,9.23,7.014,0,9.59,0.000338278,0.0006063716,2.5E-007
"2017-12-20 21:00:00",16801,"CKVY",12.78,20.25,20.42,20.62,20.19,79.56,79.56,78.22,0.299,14.95,15.1,14.82,4.988,5.203,311.6,7.458,7.234,0,9.59,-0.0001964624,-9.009074E-006,2.5E-007
"2017-12-20 21:05:00",16802,"CKVY",12.78,20.26,20.18,20.32,19.95,81,81,79.56,0.304,15.11,15.41,14.86,5.142,5.022,311.5,8.93,8.99,0,9.59,-0.0001964624,-9.009074E-006,2.5E-007
"2017-12-20 21:10:00",16803,"CKVY",12.78,20.5,20.31,20.63,20.07,82,82.3,81,0.311,15.64,15.99,15.25,5.66,5.405,315.6,9.3,8.11,0,9.59,-0.0001964624,-9.009074E-006,2.5E-007
"2017-12-20 21:15:00",16804,"CKVY",12.78,20.51,20.54,20.63,20.38,81.1,82,81.1,0.308,15.83,16.01,15.57,5.45,5.62,358.6,17,6.357,0,9.59,-0.0005657247,-0.0004598032,2.5E-007
"2017-12-20 21:20:00",16805,"CKVY",12.78,20.44,20.45,20.57,20.26,80.2,81.1,80.2,0.303,15.47,15.7,15.24,5.18,5.248,23.52,8.82,7.672,0,9.59,-0.0005657247,-0.0004598032,2.5E-007
"2017-12-20 21:25:00",16806,"CKVY",12.78,21,20.85,21.12,20.44,78.4,80.2,78.36,0.304,15.4,15.55,15.21,5.152,5.202,14.82,12.57,10.08,0,9.59,-0.0005657247,-0.0004598032,2.5E-007
"2017-12-20 21:30:00",16807,"CKVY",12.77,21.06,21.11,21.31,20.88,77.13,78.43,76.95,0.3,15.25,15.45,14.93,5.724,5.396,0.069,12.53,10.3,0,9.59,-0.0004373429,-0.0002961914,2.5E-007
"2017-12-20 21:35:00",16808,"CKVY",12.77,20.75,20.96,21.19,20.63,78.16,78.16,77.09,0.3,15.04,15.21,14.86,6.02,5.99,349.8,11.13,8.33,0,9.59,-0.0004373429,-0.0002961914,2.5E-007
"2017-12-20 21:40:00",16809,"CKVY",12.77,20.63,20.59,20.75,20.38,78.36,78.78,78.09,0.299,14.96,15.18,14.77,5.599,5.784,355.9,12.56,6.795,0,9.6,-0.0004373429,-0.0002961914,2.5E-007
"2017-12-20 21:45:00",16810,"CKVY",12.77,20.44,20.65,20.88,20.38,78.36,78.4,77.81,0.296,14.9,15.2,14.66,4.852,5.249,346.4,10.45,6.357,0,9.6,-0.0002080145,-2.324242E-005,2.5E-007
"2017-12-20 21:50:00",16811,"CKVY",12.77,20.01,20.32,20.69,19.95,79.81,79.81,78.16,0.296,14.77,15.02,14.6,3.826,4.324,334.4,8.22,5.042,0,9.6,-0.0002080145,-2.324242E-005,2.5E-007
"2017-12-20 21:55:00",16812,"CKVY",12.76,20.13,20.09,20.26,19.89,78.95,79.88,78.88,0.295,14.75,14.95,14.62,3.244,3.552,357.3,7.189,4.384,0,9.6,-0.0002080145,-2.324242E-005,2.5E-007
"2017-12-20 22:00:00",16813,"CKVY",12.76,19.95,19.99,20.2,19.83,79.5,79.57,78.85,0.294,14.6,14.74,14.44,2.651,2.927,338.1,7.944,3.069,0,9.59,-0.00115015,-0.00118504,2.5E-007
"2017-12-20 22:05:00",16814,"CKVY",12.76,19.39,19.8,20.01,19.39,81,81,79.43,0.293,14.62,14.76,14.46,2.412,2.5,322.7,6.34,2.85,0,9.59,-0.00115015,-0.00118504,2.5E-007
"2017-12-20 22:10:00",16815,"CKVY",12.76,18.9,19.04,19.45,18.77,82.9,83,81,0.294,14.45,14.58,14.25,2.313,2.344,321.6,1.531,3.069,0,9.59,-0.00115015,-0.00118504,2.5E-007
"2017-12-20 22:15:00",16816,"CKVY",12.76,16.98,18.08,18.9,16.86,83.9,83.9,82.4,0.273,13.75,14.6,12.77,2.096,2.214,317.7,14.64,2.411,0,9.59,-0.001980877,-0.002345695,2.5E-007
"2017-12-20 22:20:00",16817,"CKVY",12.75,16.92,16.77,17.04,16.55,87.4,87.4,83.9,0.284,13.32,13.83,12.87,2.194,2.091,322.7,16.25,4.384,0,9.59,-0.001980877,-0.002345695,2.5E-007
"2017-12-20 22:25:00",16818,"CKVY",12.75,16.79,17.03,17.16,16.79,86.4,87.5,86.4,0.28,13.79,14.02,13.45,2.444,2.326,304.7,5.603,5.042,0,9.59,-0.001980877,-0.002345695,2.5E-007
"2017-12-20 22:30:00",16819,"CKVY",12.75,16.48,16.46,16.86,16.24,87.9,88,86.4,0.28,13.32,13.54,13.11,3.169,2.797,313.2,10.65,4.603,0,9.59,-0.002022948,-0.002418938,2.5E-007
"2017-12-20 22:35:00",16820,"CKVY",12.74,16.55,16.47,16.68,16.24,86.8,87.9,86.7,0.278,13.29,13.56,13.02,3.572,3.457,331.4,4.397,4.603,0,9.59,-0.002022948,-0.002418938,2.5E-007
"2017-12-20 22:40:00",16821,"CKVY",12.74,16.68,16.66,16.8,16.55,87.2,87.3,86.6,0.281,13.42,13.57,13.26,3.198,3.398,332.2,7.077,3.507,0,9.59,-0.002022948,-0.002418938,2.5E-007
"2017-12-20 22:45:00",16822,"CKVY",12.74,15.63,16.28,16.74,15.56,87.3,87.7,86.5,0.268,13.14,13.64,12.37,2.814,2.985,308.7,5.076,3.288,0,9.59,-0.001575444,-0.001774992,2.5E-007
"2017-12-20 22:50:00",16823,"CKVY",12.74,16.18,15.7,16.18,15.38,88.2,89.1,87.3,0.278,12.9,13.36,12.44,2.748,2.727,326,11.34,4.165,0,9.59,-0.001575444,-0.001774992,2.5E-007
"2017-12-20 22:55:00",16824,"CKVY",12.74,16.68,16.44,16.68,16.06,85,88.2,85,0.274,13.24,13.45,12.86,3.288,2.985,343.7,5.395,5.261,0,9.59,-0.001575444,-0.001774992,2.5E-007
"2017-12-20 23:00:00",16825,"CKVY",12.74,16.43,16.5,16.68,16.31,82.8,85.1,82.8,0.264,12.37,12.98,12.01,3.766,3.535,352.3,9.1,5.918,0,9.59,-0.00161598,-0.001837002,2.5E-007
"2017-12-20 23:05:00",16826,"CKVY",12.73,16.31,16.22,16.43,16.06,83.3,83.3,82.6,0.264,11.94,12.2,11.76,4.193,3.945,4.223,7.21,7.234,0,9.59,-0.00161598,-0.001837002,2.5E-007
"2017-12-20 23:10:00",16827,"CKVY",12.73,16.68,16.47,16.68,16.18,83.4,83.5,83,0.269,12.28,12.53,12.02,4.561,4.397,5.395,12.31,6.576,0,9.59,-0.00161598,-0.001837002,2.5E-007
"2017-12-20 23:15:00",16828,"CKVY",12.73,16.68,16.74,16.93,16.49,82.8,83.5,82.7,0.266,12.49,12.63,12.29,4.66,4.632,353.3,8.64,6.576,0,9.59,-0.0009414477,-0.0009464279,2.5E-007
"2017-12-20 23:20:00",16829,"CKVY",12.73,16.8,16.71,16.86,16.49,84,84,82.8,0.272,12.59,12.81,12.22,4.323,4.555,358.5,6.275,4.822,0,9.59,-0.0009414477,-0.0009464279,2.5E-007
"2017-12-20 23:25:00",16830,"CKVY",12.73,16.68,16.75,16.93,16.56,84.7,84.7,84,0.273,12.84,13.01,12.64,3.816,4.053,339.9,7.744,4.384,0,9.59,-0.0009414477,-0.0009464279,2.5E-007
"2017-12-20 23:30:00",16831,"CKVY",12.73,16.07,16.43,16.81,15.94,85.7,85.7,84.6,0.269,12.69,12.98,12.36,3.373,3.583,344,11.89,4.384,0,9.59,-0.001111675,-0.001161409,2.5E-007
"2017-12-20 23:35:00",16832,"CKVY",12.72,17.31,16.77,17.31,15.94,84.7,86.2,84.7,0.28,13.21,13.54,12.43,3.094,3.236,4.074,6.229,3.946,0,9.59,-0.001111675,-0.001161409,2.5E-007
"2017-12-20 23:40:00",16833,"CKVY",12.72,17.12,17.31,17.49,17.06,83.7,84.7,83.3,0.274,13.24,13.66,12.92,3.092,3.05,2.75,10.1,4.384,0,9.59,-0.001111675,-0.001161409,2.5E-007
"2017-12-20 23:45:00",16834,"CKVY",12.72,17,16.86,17.18,16.63,85.2,85.3,83.6,0.278,13.03,13.32,12.79,3.291,3.189,24.66,7.914,5.48,0,9.59,-0.001539475,-0.00172753,2.5E-007
"2017-12-20 23:50:00",16835,"CKVY",12.72,16.94,17.3,17.8,16.87,84,85.2,82.2,0.273,13.14,13.82,12.53,3.505,3.43,346.9,19.77,5.699,0,9.59,-0.001539475,-0.00172753,2.5E-007
"2017-12-20 23:55:00",16836,"CKVY",12.72,17,16.98,17.12,16.81,83.8,84.3,83.6,0.274,12.97,13.13,12.71,3.565,3.582,352.2,9.07,4.603,0,9.59,-0.001539475,-0.00172753,2.5E-007
"2017-12-21 00:00:00",16837,"CKVY",12.7,16.69,16.91,17.19,16.63,83.9,83.9,83.4,0.27,12.82,13.08,12.54,3.558,3.568,12.13,6.812,5.261,0,9.6,-0.001320061,-0.001431326,2.5E-007
"2017-12-21 00:05:00",16838,"CKVY",12.69,16.63,16.54,16.75,16.38,84.3,84.4,83.8,0.271,12.6,12.82,12.36,3.42,3.453,357.7,7.707,3.726,0,9.6,-0.001320061,-0.001431326,2.5E-007
"2017-12-21 00:10:00",16839,"CKVY",12.69,16.63,16.61,16.76,16.45,84.2,84.3,84,0.27,12.65,12.82,12.47,3.14,3.314,19.66,7.003,4.384,0,9.6,-0.001320061,-0.001431326,2.5E-007
"2017-12-21 00:15:00",16840,"CKVY",12.71,16.7,16.63,16.82,16.45,84,84.3,83.6,0.27,12.65,12.91,12.38,2.734,2.922,358.3,17.07,4.165,0,9.6,-0.001456489,-0.001618996,2.5E-007
"2017-12-21 00:20:00",16841,"CKVY",12.7,16.95,16.77,17.01,16.51,82.6,84.1,82.6,0.269,12.65,12.82,12.47,2.46,2.6,333.9,13.26,4.603,0,9.6,-0.001456489,-0.001618996,2.5E-007
"2017-12-21 00:25:00",16842,"CKVY",12.71,16.7,16.79,16.95,16.57,82.1,82.9,82,0.264,12.38,12.64,12.07,2.468,2.414,349,8.42,4.603,0,9.6,-0.001456489,-0.001618996,2.5E-007
"2017-12-21 00:30:00",16843,"CKVY",12.7,16.82,16.73,16.95,16.51,81.3,82.2,81.3,0.263,12.18,12.37,11.97,2.51,2.458,8.23,13.17,4.165,0,9.6,-0.001799881,-0.002106908,2.5E-007
"2017-12-21 00:35:00",16844,"CKVY",12.7,16.64,16.78,17.01,16.45,81.2,81.3,80.6,0.261,11.95,12.19,11.55,3.096,2.77,11.6,8.66,6.357,0,9.6,-0.001799881,-0.002106908,2.5E-007
"2017-12-21 00:40:00",16845,"CKVY",12.7,16.45,16.57,16.76,16.33,81.4,81.5,81.2,0.259,11.84,12.01,11.59,3.585,3.344,7.86,10.39,5.699,0,9.6,-0.001799881,-0.002106908,2.5E-007
"2017-12-21 00:45:00",16846,"CKVY",12.68,16.64,16.66,16.88,16.45,80.7,81.5,80.5,0.259,11.82,12.03,11.64,4.283,3.981,3.829,8.42,6.576,0,9.6,-0.001241144,-0.00133339,2.5E-007
"2017-12-21 00:50:00",16847,"CKVY",12.68,16.76,16.7,16.82,16.51,80.1,80.7,80.1,0.259,11.72,11.85,11.57,4.297,4.311,3.313,7.862,5.699,0,9.6,-0.001241144,-0.00133339,2.5E-007
"2017-12-21 00:55:00",16848,"CKVY",12.69,16.7,16.75,16.95,16.57,79.95,80.2,79.92,0.258,11.67,11.86,11.48,4.417,4.359,7.739,7.199,6.357,0,9.6,-0.001241144,-0.00133339,2.5E-007
"2017-12-21 01:00:00",16849,"CKVY",12.68,16.95,16.77,17.01,16.51,79.75,80.6,79.71,0.26,11.72,11.95,11.51,4.497,4.38,16.41,8.7,8.11,0,9.6,-0.0007691848,-0.0007271331,2.5E-007
"2017-12-21 01:05:00",16850,"CKVY",12.67,16.82,16.93,17.07,16.7,79.85,79.85,79.47,0.259,11.75,11.88,11.51,4.861,4.691,7.085,7.842,7.014,0,9.6,-0.0007691848,-0.0007271331,2.5E-007
"2017-12-21 01:10:00",16851,"CKVY",12.68,16.76,16.81,16.95,16.64,80.4,80.4,79.81,0.26,11.73,11.86,11.58,4.796,4.867,8.66,7.327,7.234,0,9.6,-0.0007691848,-0.0007271331,2.5E-007
"2017-12-21 01:15:00",16852,"CKVY",12.68,16.7,16.67,16.82,16.51,80.6,80.8,80.3,0.26,11.72,11.9,11.55,4.728,4.789,12.66,9.16,7.014,0,9.6,-0.0006057304,-0.0005268826,2.5E-007
"2017-12-21 01:20:00",16853,"CKVY",12.67,16.57,16.73,16.95,16.57,80.7,80.7,80.2,0.259,11.74,11.94,11.56,4.664,4.751,20.16,7.155,7.234,0,9.61,-0.0006057304,-0.0005268826,2.5E-007
"2017-12-21 01:25:00",16854,"CKVY",12.67,16.95,16.78,17.01,16.51,79.88,80.8,79.85,0.26,11.78,11.94,11.62,4.903,4.717,13.62,8.4,7.453,0,9.6,-0.0006057304,-0.0005268826,2.5E-007
"2017-12-21 01:30:00",16855,"CKVY",12.67,17.07,16.89,17.13,16.7,79.71,80.2,79.71,0.261,11.77,11.94,11.57,5.01,4.962,25.6,8.61,7.453,0,9.61,-0.0006038476,-0.0005249613,2.5E-007
"2017-12-21 01:35:00",16856,"CKVY",12.67,17.44,17.17,17.44,16.95,79.13,79.78,79.13,0.263,11.93,12.16,11.69,5.292,5.1,13.74,7.754,8.33,0,9.61,-0.0006038476,-0.0005249613,2.5E-007
"2017-12-21 01:40:00",16857,"CKVY",12.66,17.69,17.5,17.69,17.26,78.47,79.23,78.44,0.264,12.05,12.21,11.89,5.164,5.286,10.95,10.72,7.453,0,9.61,-0.0006038476,-0.0005249613,2.5E-007
"2017-12-21 01:45:00",16858,"CKVY",12.66,17.57,17.57,17.75,17.38,78.95,79.06,78.27,0.264,12.07,12.18,11.92,4.62,4.957,10.61,9.88,4.822,0,9.61,-0.0004327332,-0.0003131144,2.5E-007
"2017-12-21 01:50:00",16859,"CKVY",12.66,17.32,17.45,17.57,17.32,79.54,79.61,78.95,0.263,12.13,12.31,11.97,3.99,4.247,23.63,9.87,5.918,0,9.61,-0.0004327332,-0.0003131144,2.5E-007
"2017-12-21 01:55:00",16860,"CKVY",12.66,17.5,17.43,17.63,17.26,79.47,79.92,79.16,0.265,12.19,12.32,12.05,3.974,3.957,15.02,9.41,6.795,0,9.61,-0.0004327332,-0.0003131144,2.5E-007
"2017-12-21 02:00:00",16861,"CKVY",12.66,17.69,17.58,17.69,17.38,79.37,79.85,79.37,0.267,12.36,12.51,12.19,4.346,4.112,16.74,8.86,6.357,0,9.61,-0.0008449986,-0.0008153114,2.5E-007
"2017-12-21 02:05:00",16862,"CKVY",12.65,17.69,17.66,17.81,17.5,79.3,79.5,79.13,0.267,12.34,12.49,12.17,4.454,4.47,15.36,8.95,5.918,0,9.61,-0.0008449986,-0.0008153114,2.5E-007
"2017-12-21 02:10:00",16863,"CKVY",12.65,17.32,17.45,17.69,17.26,80.3,80.3,79.37,0.266,12.33,12.46,12.17,4.135,4.271,11.56,8.87,5.261,0,9.61,-0.0008449986,-0.0008153114,2.5E-007
"2017-12-21 02:15:00",16864,"CKVY",12.65,17.38,17.35,17.44,17.13,80.9,81,80.2,0.269,12.36,12.54,12.17,4.025,4.093,15.44,10.4,5.918,0,9.61,-0.0007981831,-0.0007574408,2.5E-007
"2017-12-21 02:20:00",16865,"CKVY",12.65,17.38,17.32,17.44,17.13,81,81,80.7,0.269,12.46,12.61,12.27,4.057,4.045,26.79,6.416,5.918,0,9.61,-0.0007981831,-0.0007574408,2.5E-007
"2017-12-21 02:25:00",16866,"CKVY",12.65,17.44,17.39,17.5,17.26,81.2,81.5,80.9,0.27,12.6,12.77,12.42,4.147,4.122,24.78,7.891,5.918,0,9.61,-0.0007981831,-0.0007574408,2.5E-007
"2017-12-21 02:30:00",16867,"CKVY",12.64,17.57,17.49,17.69,17.32,80.2,81.4,80.1,0.268,12.62,12.76,12.42,4.473,4.268,23.55,8.73,7.234,0,9.61,-0.0009148889,-0.0009052665,2.5E-007
"2017-12-21 02:35:00",16868,"CKVY",12.64,17.5,17.54,17.75,17.38,80.5,80.7,80.1,0.268,12.56,12.72,12.36,4.555,4.514,17.98,8.03,5.918,0,9.61,-0.0009148889,-0.0009052665,2.5E-007
"2017-12-21 02:40:00",16869,"CKVY",12.64,17.57,17.53,17.63,17.38,80.8,80.9,80.2,0.27,12.57,12.72,12.36,4.561,4.573,23.48,8.5,6.138,0,9.61,-0.0009148889,-0.0009052665,2.5E-007
"2017-12-21 02:45:00",16870,"CKVY",12.63,17.5,17.5,17.63,17.38,80.7,80.8,80.2,0.269,12.52,12.69,12.36,4.506,4.58,14.82,7.867,7.453,0,9.61,-0.0007292073,-0.0006731362,2.5E-007
"2017-12-21 02:50:00",16871,"CKVY",12.63,17.69,17.53,17.69,17.38,80.6,81,80.3,0.271,12.6,12.79,12.42,4.468,4.451,15.24,8.19,6.138,0,9.61,-0.0007292073,-0.0006731362,2.5E-007
"2017-12-21 02:55:00",16872,"CKVY",12.63,17.75,17.68,17.81,17.57,80.6,81,80.5,0.272,12.76,12.9,12.62,4.604,4.484,9.39,8.26,6.795,0,9.61,-0.0007292073,-0.0006731362,2.5E-007
"2017-12-21 03:00:00",16873,"CKVY",12.63,17.81,17.77,17.87,17.69,80.2,80.9,80.2,0.271,12.85,12.96,12.64,4.611,4.588,8.2,10.31,6.795,0,9.61,-0.0007630087,-0.0007141,2.5E-007
"2017-12-21 03:05:00",16874,"CKVY",12.62,17.32,17.64,17.81,17.32,80.2,80.9,79.92,0.265,12.61,12.94,12.2,4.829,4.719,10.87,12.45,8.55,0,9.62,-0.0007630087,-0.0007141,2.5E-007
"2017-12-21 03:10:00",16875,"CKVY",12.62,17.19,17.19,17.38,17.01,81.3,81.5,80.2,0.268,12.32,12.51,12.09,4.788,4.878,22.21,8.38,5.918,0,9.62,-0.0007630087,-0.0007141,2.5E-007
"2017-12-21 03:15:00",16876,"CKVY",12.62,17.07,17.1,17.19,17.01,81.8,82.1,81.3,0.268,12.48,12.63,12.31,4.214,4.516,26.66,7.199,4.822,0,9.62,-0.0006989653,-0.0006385568,2.5E-007
"2017-12-21 03:20:00",16877,"CKVY",12.62,17.44,17.27,17.5,17.01,81.1,82,81,0.27,12.59,12.77,12.39,3.732,3.958,1.368,13.96,5.042,0,9.62,-0.0006989653,-0.0006385568,2.5E-007
"2017-12-21 03:25:00",16878,"CKVY",12.6,17.5,17.55,17.69,17.38,81.1,81.5,80.6,0.27,12.71,12.91,12.5,3.667,3.647,354.4,10.29,7.014,0,9.61,-0.0006989653,-0.0006385568,2.5E-007
"2017-12-21 03:30:00",16879,"CKVY",12.61,17.44,17.51,17.63,17.38,81.4,81.5,81,0.271,12.75,12.89,12.61,4.196,3.913,359.1,9.06,6.795,0,9.62,-0.001062289,-0.001092748,2.5E-007
"2017-12-21 03:35:00",16880,"CKVY",12.61,17.57,17.51,17.63,17.38,81.5,82,81.4,0.272,12.85,13.01,12.65,4.733,4.472,3.773,7.899,7.234,0,9.62,-0.001062289,-0.001092748,2.5E-007
"2017-12-21 03:40:00",16881,"CKVY",12.61,17.69,17.65,17.75,17.5,81.5,81.6,80.9,0.274,12.89,13.03,12.71,5.245,5.045,0.533,8.9,8.99,0,9.62,-0.001062289,-0.001092748,2.5E-007
"2017-12-21 03:45:00",16882,"CKVY",12.6,17.75,17.75,17.81,17.63,81.3,81.5,80.6,0.274,12.95,13.09,12.74,5.488,5.408,1.674,11.33,8.33,0,9.62,-0.0006395401,-0.0005654863,2.5E-007
"2017-12-21 03:50:00",16883,"CKVY",12.6,17.69,17.76,17.87,17.63,82.1,82.3,81.3,0.276,13.16,13.38,12.93,5.295,5.377,5.071,10.34,6.795,0,9.62,-0.0006395401,-0.0005654863,2.5E-007
"2017-12-21 03:55:00",16884,"CKVY",12.58,17.87,17.81,17.94,17.63,82.5,82.6,81.9,0.279,13.31,13.54,13.06,5.123,5.19,5.357,9.54,7.014,0,9.62,-0.0006395401,-0.0005654863,2.5E-007
"2017-12-21 04:00:00",16885,"CKVY",12.6,18.06,17.93,18.06,17.75,82.4,82.7,82.1,0.282,13.5,13.65,13.33,4.735,4.944,1.604,10.27,6.357,0,9.62,-0.0006368557,-0.0005632623,2.5E-007
"2017-12-21 04:05:00",16886,"CKVY",12.59,18,18.01,18.12,17.87,83.4,83.4,82.4,0.284,13.72,13.92,13.49,4.391,4.616,355.1,10.87,5.042,0,9.62,-0.0006368557,-0.0005632623,2.5E-007
"2017-12-21 04:10:00",16887,"CKVY",12.57,18.06,18.04,18.18,17.87,82.7,83.4,82.4,0.282,13.72,13.9,13.51,4.053,4.206,355.9,10.82,5.918,0,9.62,-0.0006368557,-0.0005632623,2.5E-007
"2017-12-21 04:15:00",16888,"CKVY",12.58,18.18,18.13,18.25,18,82,82.7,82,0.282,13.7,13.84,13.56,3.981,3.988,357.3,8.37,5.699,0,9.62,-0.0009970268,-0.001005239,2.5E-007
"2017-12-21 04:20:00",16889,"CKVY",12.58,18.31,18.21,18.31,18,80.7,82,80.6,0.279,13.41,13.65,13.12,4.222,4.089,353.5,10.64,5.699,0,9.62,-0.0009970268,-0.001005239,2.5E-007
"2017-12-21 04:25:00",16890,"CKVY",12.58,18.18,18.2,18.31,18.06,80.9,81.6,80.7,0.278,13.42,13.59,13.22,4.196,4.187,352.8,10.47,6.576,0,9.62,-0.0009970268,-0.001005239,2.5E-007
"2017-12-21 04:30:00",16891,"CKVY",12.57,18.25,18.24,18.31,18.12,80.2,81.1,79.95,0.276,13.28,13.48,13.04,4.355,4.235,350.8,8.6,6.795,0,9.62,-0.0009319655,-0.0009209443,2.5E-007
"2017-12-21 04:35:00",16892,"CKVY",12.57,18.25,18.2,18.31,18,81,81,80.1,0.279,13.2,13.44,12.95,4.37,4.38,351.4,9.25,5.699,0,9.62,-0.0009319655,-0.0009209443,2.5E-007
"2017-12-21 04:40:00",16893,"CKVY",12.56,18.25,18.21,18.31,18.06,80.4,81.4,80.3,0.277,13.3,13.5,13.13,4.61,4.503,349.6,11.05,6.576,0,9.62,-0.0009319655,-0.0009209443,2.5E-007
"2017-12-21 04:45:00",16894,"CKVY",12.57,18.37,18.27,18.43,18.12,79.44,80.9,79.44,0.275,13.23,13.42,13.01,4.66,4.616,359.4,7.978,6.576,0,9.62,-0.0007709888,-0.0007197982,2.5E-007
"2017-12-21 04:50:00",16895,"CKVY",12.56,18.31,18.36,18.49,18.18,80.7,80.8,79.37,0.279,13.24,13.47,12.99,4.684,4.681,345.4,9.75,7.014,0,9.62,-0.0007709888,-0.0007197982,2.5E-007
"2017-12-21 04:55:00",16896,"CKVY",12.56,18.31,18.29,18.43,18.18,81.6,81.6,80.7,0.282,13.47,13.72,13.31,4.432,4.568,339.9,9.77,5.699,0,9.62,-0.0007709888,-0.0007197982,2.5E-007
"2017-12-21 05:00:00",16897,"CKVY",12.54,18.37,18.32,18.43,18.18,81.7,82.1,81.5,0.283,13.69,13.82,13.48,4.092,4.3,342.6,8.87,5.261,0,9.62,-0.0007948388,-0.0007492899,2.5E-007
"2017-12-21 05:05:00",16898,"CKVY",12.53,18.43,18.4,18.49,18.25,81.8,81.8,81,0.284,13.63,13.85,13.4,3.989,4.031,340.5,8.97,5.699,0,9.62,-0.0007948388,-0.0007492899,2.5E-007
"2017-12-21 05:10:00",16899,"CKVY",12.53,18.43,18.44,18.56,18.37,81.3,82,81.2,0.282,13.72,13.89,13.59,4.079,4.029,347.8,8.49,5.48,0,9.62,-0.0007948388,-0.0007492899,2.5E-007
"2017-12-21 05:15:00",16900,"CKVY",12.54,18.43,18.46,18.56,18.37,82.8,82.9,81.2,0.288,13.87,14.2,13.64,4.122,4.151,345.5,9.55,5.918,0,9.62,-0.001016333,-0.001026499,2.5E-007
"2017-12-21 05:20:00",16901,"CKVY",12.54,18.43,18.43,18.56,18.31,82.3,82.9,82.3,0.286,14.02,14.16,13.89,4.455,4.239,343.1,9.84,8.11,0,9.62,-0.001016333,-0.001026499,2.5E-007
"2017-12-21 05:25:00",16902,"CKVY",12.54,18.31,18.39,18.49,18.25,83,83.1,82,0.287,13.97,14.16,13.71,4.699,4.604,353.5,11.48,7.014,0,9.62,-0.001016333,-0.001026499,2.5E-007
"2017-12-21 05:30:00",16903,"CKVY",12.54,18.37,18.38,18.49,18.25,82.8,83.1,82.5,0.287,14.04,14.21,13.86,4.999,4.815,356.5,11.37,7.453,0,9.62,-0.0008936731,-0.0008734158,2.5E-007
"2017-12-21 05:35:00",16904,"CKVY",12.53,18.18,18.3,18.43,18.18,83.6,83.7,82.9,0.287,14.06,14.24,13.91,4.71,4.888,358.4,12.52,5.918,0,9.62,-0.0008936731,-0.0008734158,2.5E-007
"2017-12-21 05:40:00",16905,"CKVY",12.53,18.25,18.28,18.37,18.18,83.8,84,83.5,0.289,14.19,14.34,14.04,4.472,4.565,359.3,11.87,6.138,0,9.62,-0.0008936731,-0.0008734158,2.5E-007
"2017-12-21 05:45:00",16906,"CKVY",12.53,18.31,18.28,18.37,18.18,84.8,84.8,83.6,0.293,14.31,14.51,14.06,4.085,4.306,354.2,8.81,5.48,0,9.62,-0.0009464587,-0.000940817,2.5E-007
"2017-12-21 05:50:00",16907,"CKVY",12.52,18.25,18.25,18.37,18.12,84.5,85.5,84.4,0.291,14.49,14.68,14.27,3.891,3.957,353,11.92,5.699,0,9.62,-0.0009464587,-0.000940817,2.5E-007
"2017-12-21 05:55:00",16908,"CKVY",12.52,18.24,18.24,18.37,18.12,85.1,85.1,84.3,0.293,14.42,14.57,14.25,3.776,3.858,351.6,7.765,5.261,0,9.62,-0.0009464587,-0.000940817,2.5E-007
"2017-12-21 06:00:00",16909,"CKVY",12.52,18.24,18.23,18.31,18.12,85.7,85.8,84.9,0.295,14.56,14.75,14.37,3.654,3.704,357.3,11.01,5.042,0,9.62,-0.001312294,-0.001408649,2.5E-007
"2017-12-21 06:05:00",16910,"CKVY",12.51,18.18,18.2,18.31,18.06,86,86.1,85.5,0.295,14.67,14.82,14.52,3.482,3.578,353.2,8.15,4.384,0,9.62,-0.001312294,-0.001408649,2.5E-007
"2017-12-21 06:10:00",16911,"CKVY",12.52,18.18,18.16,18.31,18,86.3,86.4,85.9,0.296,14.73,14.86,14.57,3.34,3.389,0.201,11.85,4.603,0,9.62,-0.001312294,-0.001408649,2.5E-007
"2017-12-21 06:15:00",16912,"CKVY",12.51,18.06,18.08,18.18,17.93,86,86.7,85.9,0.294,14.65,14.87,14.44,3.676,3.45,9,8.4,5.918,0,9.62,-0.001527812,-0.001695274,2.5E-007
"2017-12-21 06:20:00",16913,"CKVY",12.51,17.93,18,18.18,17.87,86.1,86.2,85.8,0.293,14.51,14.71,14.36,4.17,3.95,6.084,8.34,6.357,0,9.62,-0.001527812,-0.001695274,2.5E-007
"2017-12-21 06:25:00",16914,"CKVY",12.51,17.93,17.95,18.12,17.81,85.7,86.1,85.6,0.291,14.46,14.61,14.27,4.626,4.369,5.954,9.32,6.576,0,9.62,-0.001527812,-0.001695274,2.5E-007
"2017-12-21 06:30:00",16915,"CKVY",12.5,17.93,17.92,18.06,17.81,86,86.1,85.4,0.292,14.4,14.5,14.2,4.75,4.712,0.221,9.88,6.357,0,9.62,-0.001161197,-0.001213892,2.5E-007
"2017-12-21 06:35:00",16916,"CKVY",12.5,17.81,17.87,17.93,17.75,86.1,86.5,85.9,0.291,14.44,14.57,14.3,4.697,4.715,3.891,7.106,6.576,0,9.62,-0.001161197,-0.001213892,2.5E-007
"2017-12-21 06:40:00",16917,"CKVY",12.5,17.81,17.85,17.93,17.75,86.8,86.8,85.9,0.293,14.43,14.66,14.25,4.465,4.651,355.5,7.922,6.576,0,9.62,-0.001161197,-0.001213892,2.5E-007
"2017-12-21 06:45:00",16918,"CKVY",12.49,17.81,17.86,17.93,17.75,86.9,87.2,86.8,0.294,14.64,14.77,14.49,4.226,4.336,351,10.73,5.699,0,9.62,-0.001114516,-0.001154892,2.5E-007
"2017-12-21 06:50:00",16919,"CKVY",12.49,17.87,17.86,17.93,17.75,87.8,87.8,86.7,0.298,14.67,14.92,14.45,4.052,4.153,352.4,9.5,5.48,0,9.62,-0.001114516,-0.001154892,2.5E-007
"2017-12-21 06:55:00",16920,"CKVY",12.49,17.87,17.85,17.93,17.69,88.4,88.5,87.8,0.3,14.91,15.03,14.71,4.018,3.97,351.9,8.77,5.918,0,9.62,-0.001114516,-0.001154892,2.5E-007
"2017-12-21 07:00:00",16921,"CKVY",12.49,17.87,17.84,18,17.69,88.9,88.9,88.4,0.301,15.04,15.22,14.91,3.826,4.012,350.9,7.952,4.822,0,9.62,-0.001386057,-0.001503313,2.5E-007
"2017-12-21 07:05:00",16922,"CKVY",12.49,17.75,17.78,17.93,17.63,87.9,88.9,87.8,0.296,14.87,15.21,14.64,3.515,3.657,351.1,13.39,4.384,0,9.62,-0.001386057,-0.001503313,2.5E-007
"2017-12-21 07:10:00",16923,"CKVY",12.49,17.75,17.74,17.87,17.63,88.5,88.6,87.8,0.298,14.83,15.01,14.69,2.777,3.19,8.71,14.51,3.069,0,9.62,-0.001386057,-0.001503313,2.5E-007
"2017-12-21 07:15:00",16924,"CKVY",12.49,17.75,17.72,17.93,17.56,88.9,88.9,88.2,0.3,14.9,15.19,14.68,2.27,2.439,1.117,10.62,3.069,0,9.62,-0.001794737,-0.002062246,2.5E-007
"2017-12-21 07:20:00",16925,"CKVY",12.47,17.69,17.67,17.81,17.56,89,89.1,88.6,0.299,14.94,15.09,14.79,2.002,2.11,356.1,10.39,3.069,0,9.62,-0.001794737,-0.002062246,2.5E-007
"2017-12-21 07:25:00",16926,"CKVY",12.48,17.56,17.6,17.69,17.44,89.1,89.3,89,0.298,14.95,15.05,14.75,2.261,2.125,352.2,6.672,3.726,0,9.62,-0.001794737,-0.002062246,2.5E-007
"2017-12-21 07:30:00",16927,"CKVY",12.48,17.5,17.54,17.62,17.44,89,89.1,88.8,0.297,14.85,14.97,14.71,2.306,2.332,354.1,10.18,3.288,0.01418283,9.62,-0.002305369,-0.002823417,2.5E-007
"2017-12-21 07:35:00",16928,"CKVY",12.48,17.44,17.49,17.62,17.38,88.8,89.1,88.7,0.295,14.78,14.91,14.63,1.976,2.16,347.7,9.63,2.411,0.1072337,9.62,-0.002305369,-0.002823417,2.5E-007
"2017-12-21 07:40:00",16929,"CKVY",12.48,17.32,17.43,17.56,17.25,89.1,89.1,88.8,0.295,14.73,14.84,14.58,1.292,1.647,347.7,10.44,1.534,0.3118886,9.62,-0.002305369,-0.002823417,2.5E-007
"2017-12-21 07:45:00",16930,"CKVY",12.48,17.32,17.39,17.44,17.25,89,89.1,88.9,0.294,14.71,14.78,14.58,0.741,0.984,325.4,11.78,1.534,0.7105977,9.62,-0.002661614,-0.003421517,0.001579593
"2017-12-21 07:50:00",16931,"CKVY",12.46,17.25,17.28,17.44,17.13,89.7,89.7,89,0.296,14.67,14.79,14.55,0.403,0.539,298.8,17.91,1.096,1.30829,9.62,-0.002661614,-0.003421517,0.001579593
"2017-12-21 07:55:00",16932,"CKVY",12.47,16.95,17.08,17.25,16.88,89.9,90,89.6,0.293,14.61,14.76,14.42,0.689,0.477,312.7,7.504,2.63,2.16485,9.62,-0.002661614,-0.003421517,0.001579593
"2017-12-21 08:00:00",16933,"CKVY",12.47,16.95,16.87,17.01,16.7,89.4,90,89.4,0.291,14.4,14.58,14.24,1.243,0.975,329.1,11.11,3.069,3.395054,9.62,-0.003356256,-0.004794072,0.00754144
"2017-12-21 08:05:00",16934,"CKVY",12.47,16.76,16.83,16.95,16.7,88.1,89.4,88.1,0.285,14.08,14.36,13.85,1.733,1.501,330.5,7.554,2.85,5.115162,9.62,-0.003356256,-0.004794072,0.00754144
"2017-12-21 08:10:00",16935,"CKVY",12.48,16.7,16.77,16.94,16.64,87.5,88.2,87.4,0.282,13.79,14.03,13.56,2.021,1.911,330.9,6.113,3.507,7.408695,9.62,-0.003356256,-0.004794072,0.00754144
"2017-12-21 08:15:00",16936,"CKVY",12.49,16.82,16.76,16.88,16.64,86.4,87.5,86.3,0.28,13.56,13.71,13.36,2.495,2.182,335.8,8.78,6.138,10.17803,9.62,-0.001449506,-0.001097912,0.01834834
"2017-12-21 08:20:00",16937,"CKVY",12.49,16.76,16.75,16.88,16.57,84.8,86.4,84.8,0.274,13.24,13.52,12.88,3.532,2.937,345.5,11.44,8.33,13.20424,9.62,-0.001449506,-0.001097912,0.01834834
"2017-12-21 08:25:00",16938,"CKVY",12.51,16.64,16.65,16.82,16.51,83.8,84.8,83.8,0.269,12.76,13.03,12.52,4.498,3.993,350.6,9.56,8.33,16.13303,9.62,-0.001449506,-0.001097912,0.01834834
"2017-12-21 08:30:00",16939,"CKVY",12.51,16.33,16.5,16.7,16.27,83.1,83.8,83.1,0.263,12.39,12.64,12.1,5.239,4.936,348.2,10.38,8.55,18.69114,9.62,0.001202923,0.002325341,0.03977663
"2017-12-21 08:35:00",16940,"CKVY",12.52,16.14,16.24,16.45,16.08,82.5,83.1,82.5,0.259,11.91,12.21,11.7,5.561,5.499,339.9,11.66,7.672,20.86406,9.62,0.001202923,0.002325341,0.03977663
"2017-12-21 08:40:00",16941,"CKVY",12.54,15.96,16.04,16.2,15.83,83.3,83.4,82.5,0.26,11.79,11.92,11.65,5.599,5.615,339.2,8.39,7.453,22.98324,9.62,0.001202923,0.002325341,0.03977663
"2017-12-21 08:45:00",16942,"CKVY",12.56,15.83,15.84,16.08,15.71,83.8,83.9,83.3,0.26,11.77,11.92,11.65,5.523,5.552,338.1,7.97,7.453,25.96244,9.62,0.002978346,0.004609897,0.07032615
"2017-12-21 08:50:00",16943,"CKVY",12.65,15.71,15.73,15.83,15.52,83.5,84,83.4,0.258,11.71,11.86,11.52,5.435,5.471,336.1,7.448,7.891,31.53412,9.62,0.002978346,0.004609897,0.07032615
"2017-12-21 08:55:00",16944,"CKVY",12.88,15.96,15.79,15.96,15.65,82.6,83.5,82.5,0.258,11.57,11.71,11.47,5.403,5.374,340.2,9.1,7.234,43.78438,9.62,0.002978346,0.004609897,0.07032615
"2017-12-21 09:00:00",16945,"CKVY",13.28,16.14,15.98,16.14,15.77,82,82.7,82,0.258,11.55,11.68,11.38,5.416,5.41,346.6,10.49,8.33,62.899,9.62,0.003435601,0.005061408,0.1033726
"2017-12-21 09:05:00",16946,"CKVY",13.42,16.02,16.1,16.27,15.96,81.9,82,81.5,0.256,11.5,11.71,11.3,5.41,5.407,351.5,12.36,8.55,85.01636,9.62,0.003435601,0.005061408,0.1033726
"2017-12-21 09:10:00",16947,"CKVY",13.58,16.27,16.13,16.27,15.96,81.8,82.2,81.5,0.259,11.55,11.78,11.37,5.421,5.541,352.1,11.25,8.11,96.17966,9.62,0.003435601,0.005061408,0.1033726
"2017-12-21 09:15:00",16948,"CKVY",13.54,15.96,16.11,16.27,15.89,81.3,81.8,81.2,0.254,11.43,11.69,11.21,5.603,5.507,350.1,14.01,8.77,96.29517,9.62,0.004995246,0.006859035,0.1368912
"2017-12-21 09:20:00",16949,"CKVY",13.45,15.96,16.01,16.14,15.83,81.3,81.8,81.3,0.254,11.34,11.54,11.16,5.948,5.77,343.9,9.87,8.99,86.49679,9.62,0.004995246,0.006859035,0.1368912
"2017-12-21 09:25:00",16950,"CKVY",13.41,15.96,15.91,16.08,15.77,81.2,81.7,81.2,0.253,11.25,11.38,11.11,6.045,5.913,345.6,11.23,8.11,76.18227,9.62,0.004995246,0.006859035,0.1368912
"2017-12-21 09:30:00",16951,"CKVY",13.46,16.2,16.06,16.33,15.83,80.9,81.4,80.8,0.255,11.31,11.5,11.09,5.68,5.91,341.3,9.2,7.234,72.81824,9.62,0.005696836,0.007693562,0.1698232
"2017-12-21 09:35:00",16952,"CKVY",13.51,16.64,16.46,16.7,16.2,80.3,81.1,80.3,0.258,11.57,11.9,11.35,5.121,5.425,350.8,8.64,7.014,83.72656,9.62,0.005696836,0.007693562,0.1698232
"2017-12-21 09:40:00",16953,"CKVY",13.61,17.01,16.79,17.13,16.51,79.92,80.9,79.88,0.261,11.75,12.14,11.45,4.743,4.985,355,10.3,6.576,103.3303,9.62,0.005696836,0.007693562,0.1698232
"2017-12-21 09:45:00",16954,"CKVY",14.2,17.57,17.22,17.57,16.95,78.68,79.92,78.54,0.263,11.85,12.09,11.55,4.501,4.583,351.6,11.19,6.576,121.801,9.62,0.007748431,0.009844146,0.2013378
"2017-12-21 09:50:00",16955,"CKVY",14.08,17.57,17.58,17.75,17.32,77.37,78.65,77.24,0.259,11.79,12.11,11.47,4.724,4.608,338.2,10.52,7.672,145.4899,9.62,0.007748431,0.009844146,0.2013378
"2017-12-21 09:55:00",16956,"CKVY",14.01,17.57,17.64,17.81,17.44,77.44,78.06,77.17,0.259,11.84,12.1,11.58,5.259,4.94,333,7.996,7.672,163.4523,9.63,0.007748431,0.009844146,0.2013378
"2017-12-21 10:00:00",16957,"CKVY",13.96,17.94,17.73,17.94,17.5,77.27,78.65,76.96,0.263,11.99,12.36,11.66,5.689,5.449,334.5,10,7.672,166.1934,9.63,0.009943455,0.01240537,0.231158
"2017-12-21 10:05:00",16958,"CKVY",13.91,18.43,18.07,18.43,17.81,77.72,77.75,76.44,0.27,12.11,12.65,11.68,5.842,5.796,333.4,9.4,8.33,173.462,9.63,0.009943455,0.01240537,0.231158
"2017-12-21 10:10:00",16959,"CKVY",13.88,19.17,18.55,19.24,18.12,75.93,77.68,75.58,0.272,12.37,13.08,11.74,5.539,5.704,338,11.06,7.891,193.172,9.63,0.009943455,0.01240537,0.231158
"2017-12-21 10:15:00",16960,"CKVY",13.86,19.3,19.1,19.36,18.87,76.58,76.58,74.69,0.276,12.65,13.15,12.23,5.223,5.473,344.3,15.28,7.014,244.2098,9.63,0.01388347,0.01693277,0.2587808
"2017-12-21 10:20:00",16961,"CKVY",13.86,19.67,19.3,19.79,18.93,75.65,76.68,74.38,0.277,12.84,13.53,12.18,4.941,5.06,356.7,11.1,7.014,251.0675,9.64,0.01388347,0.01693277,0.2587808
"2017-12-21 10:25:00",16962,"CKVY",13.86,19.42,19.52,19.73,19.3,74.04,75.52,73.73,0.268,12.72,13.21,12.34,5.112,5.019,349.1,15.07,8.33,241.2353,9.64,0.01388347,0.01693277,0.2587808
"2017-12-21 10:30:00",16963,"CKVY",13.85,19.3,19.38,19.73,19.05,74.24,75.65,73.59,0.267,12.54,13.23,12.01,5.405,5.195,353.8,12.9,7.672,204.7775,9.64,0.01287517,0.01590567,0.2840969
"2017-12-21 10:35:00",16964,"CKVY",13.86,19.17,19.19,19.42,18.93,74.28,74.96,73.42,0.266,12.3,12.77,11.84,5.479,5.419,342.8,11.56,7.234,187.1583,9.64,0.01287517,0.01590567,0.2840969
"2017-12-21 10:40:00",16965,"CKVY",13.84,19.91,19.5,19.98,19.11,73.17,74.45,72.66,0.271,12.44,12.86,11.94,5.163,5.346,348.6,10.65,6.795,187.0861,9.64,0.01287517,0.01590567,0.2840969
"2017-12-21 10:45:00",16966,"CKVY",13.84,19.91,20.07,20.22,19.85,71.31,73.59,70.56,0.264,12.44,13.12,11.83,4.918,5.049,340.3,14.33,7.014,224.6147,9.64,0.01574008,0.01916026,0.3070759
"2017-12-21 10:50:00",16967,"CKVY",13.85,20.28,20.14,20.59,19.72,70.07,72.17,70.04,0.263,12.28,12.92,11.58,4.73,4.848,345.9,11.72,7.014,278.6912,9.64,0.01574008,0.01916026,0.3070759
"2017-12-21 10:55:00",16968,"CKVY",13.84,20.53,20.26,20.53,19.91,70.28,70.72,69.38,0.267,12.05,12.4,11.71,4.802,4.762,333.9,10.51,7.234,323.9973,9.64,0.01574008,0.01916026,0.3070759
"2017-12-21 11:00:00",16969,"CKVY",13.85,21.57,21.21,21.76,20.34,69.17,71.92,69,0.275,13.14,13.84,12.02,4.642,4.692,332.3,14.84,6.357,342.7513,9.64,0.02119017,0.02505915,0.3271886
"2017-12-21 11:05:00",16970,"CKVY",13.86,21.32,21.29,21.64,21.08,69.03,69.62,67.52,0.271,12.65,13.06,12.07,4.554,4.594,333.6,17.11,5.918,352.8092,9.65,0.02119017,0.02505915,0.3271886
"2017-12-21 11:10:00",16971,"CKVY",13.86,22.13,21.5,22.13,21.2,70.06,70.06,67.38,0.285,12.77,13.86,12.12,3.944,4.25,349.1,22.32,5.699,361.0431,9.65,0.02119017,0.02505915,0.3271886
"2017-12-21 11:15:00",16972,"CKVY",13.86,21.75,21.91,22.37,21.57,67.24,70.4,65.93,0.269,12.85,14.09,12.03,3.654,3.876,326.4,19.22,5.48,367.2459,9.65,0.02362651,0.02769224,0.3443694
"2017-12-21 11:20:00",16973,"CKVY",13.87,22.25,22.11,22.43,21.63,68.68,69.44,66.9,0.281,13.09,13.93,12.33,3.085,3.325,344.7,18.97,4.822,372.2087,9.65,0.02362651,0.02769224,0.3443694
"2017-12-21 11:25:00",16974,"CKVY",13.87,22.31,22.21,22.5,21.88,68.55,68.68,66.35,0.281,13.03,13.58,12.5,3.165,3.058,22.97,23.89,5.261,377.0562,9.65,0.02362651,0.02769224,0.3443694
"2017-12-21 11:30:00",16975,"CKVY",13.88,22.74,22.4,22.74,22.12,66.38,68.61,64.97,0.277,12.89,13.73,12.34,2.842,3.02,346.7,24.35,4.603,381.932,9.65,0.02560805,0.02937682,0.3585712
"2017-12-21 11:35:00",16976,"CKVY",13.88,22.8,22.81,23.11,22.61,65.99,67.03,64.34,0.276,13.03,13.74,12.39,3.16,3.044,340.9,23.69,5.918,386.5583,9.66,0.02560805,0.02937682,0.3585712
"2017-12-21 11:40:00",16977,"CKVY",13.89,23.23,23,23.48,22.61,64.75,67.64,63.83,0.276,13.12,14.29,12.47,3.011,3.166,344.2,21.31,6.138,391.0041,9.66,0.02560805,0.02937682,0.3585712
"2017-12-21 11:45:00",16978,"CKVY",13.89,23.41,23.39,23.85,22.98,63.58,66.4,63.21,0.273,13.15,13.93,12.39,3.486,3.105,347.3,22.7,7.234,394.9068,9.66,0.02731392,0.03136271,0.3697588
"2017-12-21 11:50:00",16979,"CKVY",13.89,23.35,23.29,23.66,22.86,64.1,65.27,62.35,0.274,12.78,13.54,12.04,3.604,3.527,323.9,17.78,7.234,398.4842,9.66,0.02731392,0.03136271,0.3697588
"2017-12-21 11:55:00",16980,"CKVY",13.89,23.41,23.25,23.54,22.86,63.17,64.99,62.28,0.271,12.8,13.35,11.9,3.971,3.844,339.6,12.91,7.453,401.6798,9.66,0.02731392,0.03136271,0.3697588
"2017-12-21 12:00:00",16981,"CKVY",13.89,23.91,23.81,24.22,23.35,63.52,65.99,61.21,0.278,13.23,14.5,12.1,3.691,3.834,354.4,20.46,6.357,404.4059,9.65,0.02822615,0.03284636,0.377918
"2017-12-21 12:05:00",16982,"CKVY",13.89,23.85,23.79,24.16,23.47,63.55,64.41,60.66,0.278,12.74,13.84,11.92,3.645,3.657,317.3,25.65,7.672,406.8441,9.66,0.02822615,0.03284636,0.377918
"2017-12-21 12:10:00",16983,"CKVY",13.89,23.72,23.76,24.28,23.35,61.14,64.96,61.04,0.266,12.74,14.08,11.99,3.727,3.653,342.9,13.83,7.891,409.0844,9.65,0.02822615,0.03284636,0.377918
"2017-12-21 12:15:00",16984,"CKVY",13.9,24.59,24.24,24.83,23.66,60.11,64.41,60.11,0.271,13.24,14.11,12.25,4.085,3.999,318.5,23.2,6.357,410.9964,9.66,0.02916902,0.03401881,0.3828313
"2017-12-21 12:20:00",16985,"CKVY",13.9,24.21,24.49,25.08,24.15,58.97,64.1,58.97,0.262,12.74,14.47,11.94,4.247,4.137,290.9,20.47,9.64,412.7477,9.65,0.02916902,0.03401881,0.3828313
"2017-12-21 12:25:00",16986,"CKVY",13.89,25.2,24.77,25.32,24.09,61.86,62.96,58.7,0.286,13.04,14.13,11.77,4.393,4.179,304.4,21.57,9.21,414.0745,9.65,0.02916902,0.03401881,0.3828313
"2017-12-21 12:30:00",16987,"CKVY",13.89,25.69,25.18,25.69,24.76,64.85,65.5,61.17,0.306,14.28,15.5,13.42,4.76,4.534,330.1,17.94,9.21,415.1713,9.65,0.03004606,0.03544589,0.3843138
"2017-12-21 12:35:00",16988,"CKVY",13.9,25.07,24.9,25.94,24.27,64.74,65.09,60.31,0.298,13.95,15.79,12.92,5.163,5.098,353,25.69,9.43,415.4799,9.65,0.03004606,0.03544589,0.3843138
"2017-12-21 12:40:00",16989,"CKVY",13.9,25.2,25.16,25.44,24.7,61.24,65.43,61.24,0.283,14.36,15.31,13.4,5.743,5.551,353.1,12.95,9.43,415.1569,9.65,0.03004606,0.03544589,0.3843138
"2017-12-21 12:45:00",16990,"CKVY",13.9,24.95,25.17,25.63,24.82,58.08,61.31,57.56,0.266,13.07,13.84,12.07,6.141,5.979,358.2,12.31,9.21,414.3084,9.65,0.02977602,0.03587702,0.3825718
"2017-12-21 12:50:00",16991,"CKVY",13.9,25.07,25.18,25.63,24.7,58.42,58.63,56.7,0.269,12.43,13.08,11.65,6.841,6.334,332.9,15.3,11.4,413.3174,9.65,0.02977602,0.03587702,0.3825718
"2017-12-21 12:55:00",16992,"CKVY",13.9,25.57,25.44,26.19,24.82,54.12,58.49,54.12,0.254,12.12,13.08,11.28,7.366,7.008,329.3,15.74,12.28,412.1215,9.65,0.02977602,0.03587702,0.3825718
"2017-12-21 13:00:00",16993,"CKVY",13.9,25.94,25.68,25.94,25.38,55.95,56.15,54.02,0.267,11.8,12.44,11.22,8.1,7.708,341.5,17.09,13.37,410.6349,9.65,0.03042639,0.03810278,0.3785336
"2017-12-21 13:05:00",16994,"CKVY",13.9,25.88,25.64,26.06,25.26,56.77,56.94,54.12,0.27,11.89,12.7,11.16,8.44,8.43,331.5,11.25,13.81,408.7876,9.65,0.03042639,0.03810278,0.3785336
"2017-12-21 13:10:00",16995,"CKVY",13.89,26.25,26.2,26.56,25.88,55.67,56.98,54.54,0.269,12.53,13.22,11.78,8.55,8.56,321.2,11.11,12.49,406.5406,9.65,0.03042639,0.03810278,0.3785336
"2017-12-21 13:15:00",16996,"CKVY",13.89,25.93,26.32,26.93,25.81,53.61,56.91,52.75,0.255,12.24,13.57,11.16,8.2,8.38,326.1,19.13,11.84,403.8377,9.64,0.03059012,0.03935747,0.3705264
"2017-12-21 13:20:00",16997,"CKVY",13.88,26.36,25.93,26.36,25.56,57.14,57.14,53.4,0.277,11.78,13.25,11.15,7.652,7.9,327.4,11.91,11.18,400.6938,9.64,0.03059012,0.03935747,0.3705264
"2017-12-21 13:25:00",16998,"CKVY",13.88,26.3,26.35,26.8,25.99,54.91,57.11,54.12,0.266,12.52,13.42,11.86,7.126,7.28,331,13.16,12.28,397.0763,9.64,0.03059012,0.03935747,0.3705264
"2017-12-21 13:30:00",16999,"CKVY",13.88,26.55,26.18,26.55,25.62,55.63,55.77,53.33,0.272,12.08,12.82,11.07,7.082,7.165,344,13.61,10.52,393.0677,9.64,0.02994306,0.03820956,0.3594565
"2017-12-21 13:35:00",17000,"CKVY",13.88,27.29,26.76,27.36,26.05,55.12,56.15,52.43,0.278,12.62,13.59,11.14,7.553,7.312,319,12.01,13.59,388.858,9.64,0.02994306,0.03820956,0.3594565
"2017-12-21 13:40:00",17001,"CKVY",13.88,26.68,26.55,27.36,25.81,53.95,56.73,53.19,0.265,12.31,13.5,11.23,7.7,7.817,338.7,16.7,11.62,384.4394,9.64,0.02994306,0.03820956,0.3594565
"2017-12-21 13:45:00",17002,"CKVY",13.88,27.17,26.78,27.29,26.37,55.25,55.74,53.26,0.277,12.54,13.39,11.81,7.64,7.682,322.8,19.53,10.96,379.8817,9.64,0.02944059,0.03792828,0.3451279
"2017-12-21 13:50:00",17003,"CKVY",13.88,26.74,26.66,27.36,26.12,54.29,56.32,53.05,0.267,12.47,13.36,11.69,7.277,7.476,342.4,16.45,13.37,374.803,9.64,0.02944059,0.03792828,0.3451279
"2017-12-21 13:55:00",17004,"CKVY",13.88,26.67,26.67,27.04,26.36,54.08,55.97,53.53,0.266,12.45,13.29,11.86,7.596,7.33,332.7,15.96,14.47,369.3197,9.64,0.02944059,0.03792828,0.3451279
"2017-12-21 14:00:00",17005,"CKVY",13.87,25.99,26.67,27.23,25.93,54.56,55.59,53.26,0.261,12.41,13.35,11.43,8.29,7.837,328.7,15.36,13.37,363.537,9.64,0.02816321,0.03654669,0.3279814
"2017-12-21 14:05:00",17006,"CKVY",13.87,26.17,26.27,26.61,25.93,54.56,55.59,53.98,0.263,12.22,12.71,11.74,8.73,8.41,343.3,10.01,12.49,357.4879,9.64,0.02816321,0.03654669,0.3279814
"2017-12-21 14:10:00",17007,"CKVY",13.87,26.23,26.19,26.67,25.8,53.15,55.52,53.15,0.256,11.92,12.73,11.48,8.99,8.93,333.6,13.27,12.71,351.0203,9.64,0.02816321,0.03654669,0.3279814
"2017-12-21 14:15:00",17008,"CKVY",13.86,26.66,26.34,26.66,26.17,53.9,53.94,52.84,0.265,11.76,12.21,11.39,9.06,9.09,330.1,12.32,13.15,344.0292,9.64,0.02668492,0.03564282,0.3081191
"2017-12-21 14:20:00",17009,"CKVY",13.86,26.54,26.48,26.78,26.23,52.77,54.42,52.7,0.258,11.88,12.42,11.41,9.25,9.3,328.5,10.61,16,336.7231,9.64,0.02668492,0.03564282,0.3081191
"2017-12-21 14:25:00",17010,"CKVY",13.86,27.09,26.6,27.28,26.23,52.97,53.97,52.49,0.265,11.85,12.8,11.4,9.12,9.21,334,11.99,11.62,329.267,9.63,0.02668492,0.03564282,0.3081191
"2017-12-21 14:30:00",17011,"CKVY",13.86,26.16,26.31,27.15,25.79,52.97,53.56,51.53,0.255,11.36,12.46,10.7,8.95,9.04,336.4,10.04,12.06,321.5598,9.63,0.02557207,0.034895,0.2854344
"2017-12-21 14:35:00",17012,"CKVY",13.86,26.66,26.55,26.84,26.16,52.63,53.35,51.53,0.258,11.57,12.05,10.96,8.95,8.87,336.9,14.94,13.59,313.393,9.63,0.02557207,0.034895,0.2854344
"2017-12-21 14:40:00",17013,"CKVY",13.86,26.47,26.9,27.28,26.35,52.97,53.73,51.63,0.258,11.87,12.65,11.04,9.37,9.01,321.6,17.91,14.03,304.9183,9.63,0.02557207,0.034895,0.2854344
"2017-12-21 14:45:00",17014,"CKVY",13.86,26.78,26.83,27.4,26.47,54.21,54.83,52.83,0.268,12.24,13.23,11.65,9.98,9.67,302.5,11.54,16.22,296.6238,9.63,0.02414424,0.03348729,0.2600335
"2017-12-21 14:50:00",17015,"CKVY",13.85,26.78,26.54,26.78,26.16,54.55,55.1,53.38,0.269,12.22,12.63,11.58,9.82,9.91,308.6,12.15,13.37,288.3866,9.63,0.02414424,0.03348729,0.2600335
"2017-12-21 14:55:00",17016,"CKVY",13.86,26.4,26.67,26.96,26.34,52.69,54.52,52.69,0.256,12.11,12.68,11.43,9.23,9.62,298.5,11.13,10.96,279.6548,9.63,0.02414424,0.03348729,0.2600335
"2017-12-21 15:00:00",17017,"CKVY",13.86,26.22,26.2,26.47,25.91,53.93,54.2,52.45,0.26,11.54,12.08,10.97,8.29,8.71,298.7,11.03,12.49,270.3758,9.63,0.02206575,0.03121609,0.2323316
"2017-12-21 15:05:00",17018,"CKVY",13.84,26.52,26.41,26.83,26.09,54.41,54.75,52.48,0.266,11.9,12.47,11.31,7.929,8.02,304,10.99,12.93,260.6474,9.63,0.02206575,0.03121609,0.2323316
"2017-12-21 15:10:00",17019,"CKVY",13.86,26.09,26.25,26.65,25.97,53.37,55.06,52.96,0.256,11.77,12.53,11.33,8.41,8.16,301.7,10.57,14.91,250.7406,9.63,0.02206575,0.03121609,0.2323316
"2017-12-21 15:15:00",17020,"CKVY",13.86,26.09,26.16,26.52,25.97,52.76,54.68,52.62,0.253,11.58,12.33,11.11,8.55,8.54,299.3,10.68,12.71,240.6203,9.63,0.01942918,0.02775981,0.2026101
"2017-12-21 15:20:00",17021,"CKVY",13.86,26.09,26.1,26.28,25.84,52.55,53.99,52.55,0.252,11.4,11.8,11.03,8.6,8.65,306.4,11.2,12.93,230.4883,9.63,0.01942918,0.02775981,0.2026101
"2017-12-21 15:25:00",17022,"CKVY",13.84,26.34,26.1,26.46,25.6,53.55,53.92,51.73,0.259,11.22,11.86,10.57,7.598,8.08,310.4,17.01,10.08,220.3403,9.63,0.01942918,0.02775981,0.2026101
"2017-12-21 15:30:00",17023,"CKVY",13.86,26.4,26.34,26.65,25.97,51.97,53.58,51.38,0.252,11.26,11.87,10.62,7.38,7.467,299.9,10.25,10.96,210.1142,9.63,0.01736432,0.02559712,0.1711696
"2017-12-21 15:35:00",17024,"CKVY",13.85,26.58,26.32,26.83,25.97,51.9,53.65,51.14,0.254,11.18,12.15,10.49,7.467,7.468,308.5,10.88,12.49,199.8028,9.63,0.01736432,0.02559712,0.1711696
"2017-12-21 15:40:00",17025,"CKVY",13.86,25.78,26.4,26.77,25.78,51.86,53.03,50.94,0.246,11.19,11.87,10.43,7.812,7.569,304.2,9.7,11.4,189.3397,9.63,0.01736432,0.02559712,0.1711696
"2017-12-21 15:45:00",17026,"CKVY",13.87,25.78,25.84,26.03,25.72,52.55,52.89,51.76,0.249,10.76,11.08,10.48,7.568,7.69,300.7,10.48,9.21,178.6177,9.62,0.0149419,0.02283191,0.1383541
"2017-12-21 15:50:00",17027,"CKVY",13.86,25.9,25.94,26.21,25.72,51.28,53.31,51.28,0.244,11,11.47,10.38,7.068,7.231,304,11.82,9.64,167.78,9.63,0.0149419,0.02283191,0.1383541
"2017-12-21 15:55:00",17028,"CKVY",13.87,25.41,25.6,25.9,25.29,52.55,52.83,51.21,0.245,10.34,10.73,9.97,6.845,7.02,308.6,11.06,9.86,157.0119,9.62,0.0149419,0.02283191,0.1383541
"2017-12-21 16:00:00",17029,"CKVY",13.88,24.85,25.09,25.53,24.79,53.48,53.79,52.14,0.244,10.3,10.54,10.04,7.301,7.023,304.6,8.64,11.18,146.2993,9.62,0.01200848,0.01926594,0.1048999
"2017-12-21 16:05:00",17030,"CKVY",13.92,24.3,24.68,24.92,24.3,54.34,54.34,53.37,0.242,10.32,10.66,9.87,7.974,7.542,297.9,10.98,14.25,135.5195,9.62,0.01200848,0.01926594,0.1048999
"2017-12-21 16:10:00",17031,"CKVY",13.42,23.93,24.16,24.42,23.86,55.37,55.37,54.2,0.243,10.22,10.49,9.95,8.62,8.38,295.3,8.95,14.03,124.8734,9.62,0.01200848,0.01926594,0.1048999
"2017-12-21 16:15:00",17032,"CKVY",13.37,23.43,23.74,23.99,23.43,54.2,55.5,53.79,0.233,9.83,10.31,9.2,8.66,8.61,298.3,8.02,13.37,114.2564,9.62,0.009925637,0.01714279,0.07180565
"2017-12-21 16:20:00",17033,"CKVY",13.3,23,23.2,23.55,22.87,54.89,55.92,54.2,0.231,9.44,9.82,8.96,8.84,8.84,293,7.613,13.15,103.623,9.61,0.009925637,0.01714279,0.07180565
"2017-12-21 16:25:00",17034,"CKVY",13.3,22.38,22.69,23,22.38,55.98,56.12,54.82,0.23,9.11,9.39,8.92,8.56,8.64,293.1,7.738,10.96,92.72108,9.61,0.009925637,0.01714279,0.07180565
"2017-12-21 16:30:00",17035,"CKVY",13.26,21.82,22.37,22.63,21.82,56.02,56.12,54.23,0.225,8.71,9.14,8.42,8.22,8.56,294.6,8.84,12.06,82.06963,9.61,0.00777211,0.0147151,0.0410549
"2017-12-21 16:35:00",17036,"CKVY",13.17,20.83,21.41,21.95,20.77,58.18,58.18,56.02,0.224,8.66,8.95,8.39,6.729,7.536,296.5,10.66,7.453,70.74582,9.61,0.00777211,0.0147151,0.0410549
"2017-12-21 16:40:00",17037,"CKVY",13.11,20.59,20.57,20.9,20.34,59.69,59.76,58.11,0.227,8.48,8.82,8.27,5.499,6.082,308.1,11.9,7.453,51.49215,9.61,0.00777211,0.0147151,0.0410549
"2017-12-21 16:45:00",17038,"CKVY",13.06,20.96,20.58,20.96,20.28,59.01,60.18,59.01,0.228,8.78,8.98,8.55,4.955,5.065,320.9,11.47,8.33,31.68835,9.61,0.00140335,0.00601481,0.01901305
"2017-12-21 16:50:00",17039,"CKVY",13.04,21.45,21.26,21.58,20.96,57.53,59.01,57.53,0.227,8.95,9.13,8.72,5.565,5.208,323.3,11.04,10.08,15.51034,9.6,0.00140335,0.00601481,0.01901305
"2017-12-21 16:55:00",17040,"CKVY",13.01,20.71,21.05,21.51,20.59,58.63,58.67,57.39,0.224,8.55,8.86,8.35,6.182,5.84,315.9,9.13,11.18,10.35502,9.6,0.00140335,0.00601481,0.01901305
"2017-12-21 17:00:00",17041,"CKVY",13,20.72,20.78,20.96,20.59,58.19,58.67,57.39,0.223,8.36,8.54,8.18,6.614,6.501,311.9,9.37,11.84,8.395513,9.6,0.001578326,0.002141869,0.007885416
"2017-12-21 17:05:00",17042,"CKVY",12.98,20.6,20.77,21.15,20.47,57.85,58.12,57.37,0.22,8.2,8.46,7.982,6.662,6.629,316.3,9.9,11.4,6.469606,9.6,0.001578326,0.002141869,0.007885416
"2017-12-21 17:10:00",17043,"CKVY",12.97,20.6,20.73,20.97,20.47,57.02,57.88,56.72,0.217,7.953,8.23,7.653,6.874,6.874,316.2,10.18,9.86,4.667026,9.6,0.001578326,0.002141869,0.007885416
"2017-12-21 17:15:00",17044,"CKVY",12.96,19.11,19.89,20.66,19.05,60.67,60.67,56.92,0.217,7.69,7.863,7.507,6.183,6.494,308.1,11.25,8.11,3.113913,9.6,0.001812748,0.002376287,0.001740927
"2017-12-21 17:20:00",17045,"CKVY",12.95,18.75,18.98,19.37,18.68,60.02,61.56,59.5,0.211,7.571,7.845,7.168,5.335,5.822,303.9,10.98,7.672,1.884473,9.59,0.001812748,0.002376287,0.001740927
"2017-12-21 17:25:00",17046,"CKVY",12.95,18.13,18.46,18.87,18.07,60.95,61.05,60.09,0.209,7.137,7.348,6.879,4.246,4.715,318.6,10.25,5.699,1.008661,9.59,0.001812748,0.002376287,0.001740927
"2017-12-21 17:30:00",17047,"CKVY",12.94,18.26,18.29,18.45,18.07,60.37,60.95,60.37,0.208,6.959,7.145,6.774,4.029,4.145,338.1,11.77,6.795,0.4706549,9.59,0.0007176608,0.001133879,2.5E-007
"2017-12-21 17:35:00",17048,"CKVY",12.92,18.08,17.96,18.33,17.65,60.06,60.96,60.03,0.205,6.632,6.91,6.429,3.677,3.795,356.9,13.52,4.603,0.1767641,9.59,0.0007176608,0.001133879,2.5E-007
"2017-12-21 17:40:00",17049,"CKVY",12.93,18.33,18.23,18.45,18.02,59.93,60.13,59.72,0.207,6.645,6.854,6.442,3.42,3.601,14.97,14.43,4.165,0.04416044,9.59,0.0007176608,0.001133879,2.5E-007
"2017-12-21 17:45:00",17050,"CKVY",12.92,18.02,17.73,18.33,17.28,61.06,61.61,59.89,0.208,6.516,6.917,6.216,2.882,3.074,4.291,15.06,4.603,0.0004287005,9.59,-9.957718E-005,0.0001694076,2.5E-007
"2017-12-21 17:50:00",17051,"CKVY",12.91,17.71,18.11,18.45,17.65,60.21,61.03,59.59,0.203,6.581,7.049,6.18,2.98,2.979,16.39,16.57,5.261,0,9.59,-9.957718E-005,0.0001694076,2.5E-007
"2017-12-21 17:55:00",17052,"CKVY",12.91,17.22,17.44,17.83,17.15,61.1,61.17,60.14,0.201,6.181,6.427,5.866,3.135,3.009,19.69,7.382,4.384,0,9.59,-9.957718E-005,0.0001694076,2.5E-007
"2017-12-21 18:00:00",17053,"CKVY",12.9,17.47,17.2,17.53,16.91,60.9,61.51,60.9,0.203,6.117,6.428,5.854,3.492,3.333,11,7.6,5.261,0,9.58,-0.0003813207,-0.0001865158,2.5E-007
"2017-12-21 18:05:00",17054,"CKVY",12.9,17.47,17.46,17.78,17.22,60.11,60.9,59.87,0.2,6.03,6.335,5.696,3.409,3.393,353.2,9.61,5.261,0,9.58,-0.0003813207,-0.0001865158,2.5E-007
"2017-12-21 18:10:00",17055,"CKVY",12.89,17.16,17.4,17.66,17.04,60.22,60.25,59.36,0.198,5.837,6.033,5.574,3.913,3.598,353.2,16.65,6.795,0,9.58,-0.0003813207,-0.0001865158,2.5E-007
"2017-12-21 18:15:00",17056,"CKVY",12.89,16.98,16.99,17.23,16.73,60.9,61.28,60.18,0.199,5.835,6.052,5.64,4.41,4.181,3.461,11.16,7.453,0,9.58,6.026266E-005,0.0003568812,2.5E-007
"2017-12-21 18:20:00",17057,"CKVY",12.88,17.04,17.08,17.29,16.92,60.11,60.97,60.08,0.197,5.766,5.932,5.557,5.163,4.748,356.4,8.3,8.11,0,9.59,6.026266E-005,0.0003568812,2.5E-007
"2017-12-21 18:25:00",17058,"CKVY",12.88,16.42,16.81,17.23,16.36,61.66,61.66,60.04,0.196,5.583,5.75,5.45,5.527,5.461,0.327,8.32,7.672,0,9.59,6.026266E-005,0.0003568812,2.5E-007
"2017-12-21 18:30:00",17059,"CKVY",12.88,16.67,16.33,16.67,15.99,61.46,62.35,61.46,0.198,5.58,5.772,5.377,5.224,5.383,359.3,6.686,5.918,0,9.59,0.0007726716,0.001166614,2.5E-007
"2017-12-21 18:35:00",17060,"CKVY",12.88,16.37,16.31,16.74,16.06,61.7,61.84,61.29,0.196,5.42,5.782,5.213,4.923,5.124,1.032,7.189,6.795,0,9.59,0.0007726716,0.001166614,2.5E-007
"2017-12-21 18:40:00",17061,"CKVY",12.87,15.94,16.18,16.43,15.87,62.01,62.12,61.53,0.193,5.387,5.567,5.137,4.418,4.643,0.221,5.095,6.138,0,9.59,0.0007726716,0.001166614,2.5E-007
"2017-12-21 18:45:00",17062,"CKVY",12.87,16.74,16.41,16.8,15.94,60.88,62.08,60.85,0.196,5.51,5.719,5.22,4.568,4.47,9.74,7.682,6.138,0,9.59,0.0005266286,0.0008819908,2.5E-007
"2017-12-21 18:50:00",17063,"CKVY",12.86,16.56,16.49,16.74,16.18,61.36,61.46,60.81,0.196,5.45,5.623,5.225,4.705,4.618,10.37,5.338,7.234,0,9.59,0.0005266286,0.0008819908,2.5E-007
"2017-12-21 18:55:00",17064,"CKVY",12.86,16.5,16.12,16.56,15.63,62.39,63.32,61.33,0.199,5.587,5.956,5.167,4.632,4.636,14.71,6.627,5.042,0,9.59,0.0005266286,0.0008819908,2.5E-007
"2017-12-21 19:00:00",17065,"CKVY",12.85,16.07,16.42,16.68,15.94,63.05,63.05,61.81,0.198,5.74,5.967,5.42,4.55,4.614,14.13,7.248,6.138,0,9.59,0.0004497627,0.0007930425,2.5E-007
"2017-12-21 19:05:00",17066,"CKVY",12.85,15.51,15.72,16.19,15.33,64.22,64.26,63.02,0.196,5.587,5.947,5.312,3.991,4.305,22.54,7.152,5.261,0,9.59,0.0004497627,0.0007930425,2.5E-007
"2017-12-21 19:10:00",17067,"CKVY",12.83,15.82,15.6,15.88,15.39,64.09,64.43,64.09,0.199,5.701,5.949,5.488,3.82,3.892,27.91,5.926,5.699,0,9.59,0.0004497627,0.0007930425,2.5E-007
"2017-12-21 19:15:00",17068,"CKVY",12.84,15.58,15.7,16.01,15.39,64.43,64.57,63.78,0.198,5.748,5.985,5.54,3.741,3.762,23.45,7.249,5.48,0,9.59,8.317899E-006,0.0002604538,2.5E-007
"2017-12-21 19:20:00",17069,"CKVY",12.84,15.33,15.37,15.64,15.15,64.89,64.92,64.37,0.197,5.62,5.789,5.387,3.918,3.814,23.76,5.321,5.48,0,9.59,8.317899E-006,0.0002604538,2.5E-007
"2017-12-21 19:25:00",17070,"CKVY",12.84,15.21,15.34,15.58,15.09,64.65,65.13,64.44,0.195,5.613,5.886,5.391,3.9,3.926,24.51,7.724,5.042,0,9.59,8.317899E-006,0.0002604538,2.5E-007
"2017-12-21 19:30:00",17071,"CKVY",12.84,15.09,15.33,15.65,15.03,64.99,65.03,64.51,0.195,5.559,5.807,5.357,3.524,3.791,25.26,6.996,5.042,0,9.59,-0.0001029435,0.000121342,2.5E-007
"2017-12-21 19:35:00",17072,"CKVY",12.83,12.68,14.46,15.15,12.68,68.47,68.47,64.96,0.185,5.187,5.567,4.263,2.802,3.091,312,59.37,3.946,0,9.59,-0.0001029435,0.000121342,2.5E-007
"2017-12-21 19:40:00",17073,"CKVY",12.83,12.68,12.46,12.8,12.12,70.7,71.73,68.5,0.191,4.811,5.16,4.253,2.745,2.803,278.2,6.069,3.946,0,9.59,-0.0001029435,0.000121342,2.5E-007
"2017-12-21 19:45:00",17074,"CKVY",12.82,11.68,11.95,12.74,11.62,71.73,71.87,70.56,0.185,4.47,5.001,4.054,2.247,2.413,315.9,17.97,2.85,0,9.59,-0.0008876082,-0.0008991348,2.5E-007
"2017-12-21 19:50:00",17075,"CKVY",12.82,11.87,11.56,11.87,11.25,73.59,73.9,71.73,0.192,4.611,5.069,4.17,2.589,2.484,336.2,19.68,3.507,0,9.59,-0.0008876082,-0.0008991348,2.5E-007
"2017-12-21 19:55:00",17076,"CKVY",12.82,9.64,11.13,11.99,9.58,75,75,72.83,0.177,4.339,5.179,3.213,2.326,2.471,339.1,37.27,3.507,0,9.59,-0.0008876082,-0.0008991348,2.5E-007
"2017-12-21 20:00:00",17077,"CKVY",12.82,11.5,10.59,11.62,9.39,77.17,79.16,75.03,0.198,5.008,6.155,3.232,3.02,2.672,299.4,11.54,4.822,0,9.58,-0.001162823,-0.001287301,2.5E-007
"2017-12-21 20:05:00",17078,"CKVY",12.81,11.38,11.36,11.5,11.13,77.99,78.13,77.17,0.199,5.724,5.99,5.483,3.493,3.286,314.1,6.075,5.261,0,9.58,-0.001162823,-0.001287301,2.5E-007
"2017-12-21 20:10:00",17079,"CKVY",12.8,10.01,10.72,11.38,10.01,76.62,77.99,75.38,0.184,4.802,5.849,3.911,4.138,3.777,299.1,5.459,5.261,0,9.58,-0.001162823,-0.001287301,2.5E-007
"2017-12-21 20:15:00",17080,"CKVY",12.8,10.26,10.31,10.82,10.01,76,77.03,75.65,0.184,4.366,4.81,4.11,4.248,4.223,323.2,12.98,5.042,0,9.58,-0.0006618571,-0.0006294352,2.5E-007
"2017-12-21 20:20:00",17081,"CKVY",12.8,11.5,10.91,11.56,10.14,76.59,77.24,76,0.196,5.069,5.708,4.099,3.929,4.074,348.8,7.664,4.384,0,9.58,-0.0006618571,-0.0006294352,2.5E-007
"2017-12-21 20:25:00",17082,"CKVY",12.79,11.63,11.52,11.75,11.32,77.52,77.52,76.48,0.2,5.667,6.023,5.444,3.361,3.661,347.6,9.83,3.726,0,9.58,-0.0006618571,-0.0006294352,2.5E-007
"2017-12-21 20:30:00",17083,"CKVY",12.8,11.51,11.64,11.88,11.38,76.9,77.59,76.66,0.197,5.832,6.103,5.51,3.175,3.244,355.2,4.376,4.165,0,9.58,-0.000717632,-0.0006957997,2.5E-007
"2017-12-21 20:35:00",17084,"CKVY",12.79,11.88,11.76,12,11.51,75.63,76.9,75.63,0.197,5.763,5.915,5.612,3.14,3.177,347.6,4.294,3.946,0,9.58,-0.000717632,-0.0006957997,2.5E-007
"2017-12-21 20:40:00",17085,"CKVY",12.79,11.45,11.66,12,11.32,75.8,75.8,74.94,0.194,5.382,5.796,5.006,2.992,3.101,350.2,4.772,3.069,0,9.58,-0.000717632,-0.0006957997,2.5E-007
"2017-12-21 20:45:00",17086,"CKVY",12.79,11.2,11.23,11.45,11.07,76.53,76.94,75.7,0.194,5.269,5.55,4.985,2.418,2.705,321.2,7.713,2.192,0,9.58,-0.0009865084,-0.001042664,2.5E-007
"2017-12-21 20:50:00",17087,"CKVY",12.79,8.91,10.15,11.26,8.85,78.21,78.21,75.91,0.179,4.251,5.322,3.338,1.763,2.035,329,22.15,2.192,0,9.58,-0.0009865084,-0.001042664,2.5E-007
"2017-12-21 20:55:00",17088,"CKVY",12.78,9.4,8.75,9.4,8.41,82.6,82.9,78.21,0.193,4.071,5.237,3.287,1.572,1.61,59.88,31.94,3.069,0,9.59,-0.0009865084,-0.001042664,2.5E-007
"2017-12-21 21:00:00",17089,"CKVY",12.77,7.364,7.993,9.47,7.302,84.2,84.2,81.4,0.179,3.816,5.234,3.468,1.977,1.81,158.8,12.22,3.726,0,9.58,-0.001649924,-0.002013125,2.5E-007
"2017-12-21 21:05:00",17090,"CKVY",12.77,6.808,7.243,7.426,6.808,83.6,85.1,83.6,0.174,3.536,3.885,2.9,1.93,2.024,221.7,17.22,2.411,0,9.58,-0.001649924,-0.002013125,2.5E-007
"2017-12-21 21:10:00",17091,"CKVY",12.78,7.058,6.924,7.182,6.809,85.2,85.2,83.6,0.179,3.178,3.655,2.892,1.481,1.696,245.9,82.2,1.315,0,9.58,-0.001649924,-0.002013125,2.5E-007
"2017-12-21 21:15:00",17092,"CKVY",12.77,7.059,7.052,7.306,6.873,85.2,85.5,84.9,0.179,3.533,3.857,3.29,0.677,1.105,51.01,7.94,1.973,0,9.58,-0.001773171,-0.002226547,2.5E-007
"2017-12-21 21:20:00",17093,"CKVY",12.77,6.811,6.654,7.183,5.82,86.1,86.1,83.7,0.179,3.09,3.744,1.975,0.882,0.61,213.7,93.5,3.946,0,9.58,-0.001773171,-0.002226547,2.5E-007
"2017-12-21 21:25:00",17094,"CKVY",12.77,7.306,7.315,7.554,6.811,84.1,86.3,83.8,0.179,3.717,4.057,3.391,1.486,1.254,233.8,8.16,2.85,0,9.58,-0.001773171,-0.002226547,2.5E-007
"2017-12-21 21:30:00",17095,"CKVY",12.77,7.245,7.366,7.554,7.183,84.1,84.7,83.9,0.178,3.608,3.899,3.366,1.872,1.587,228.4,1.688,2.63,0,9.58,-0.002082368,-0.002750565,2.5E-007
"2017-12-21 21:35:00",17096,"CKVY",12.77,6.625,6.981,7.306,6.563,84,84.7,83.9,0.173,3.232,3.655,2.74,1.93,2.069,226.6,6.935,2.85,0,9.58,-0.002082368,-0.002750565,2.5E-007
"2017-12-21 21:40:00",17097,"CKVY",12.76,6.068,6.241,6.687,5.944,84.1,84.1,83.1,0.169,2.336,2.88,2.052,1.711,1.801,168.6,62.65,2.63,0,9.58,-0.002082368,-0.002750565,2.5E-007
"2017-12-21 21:45:00",17098,"CKVY",12.76,5.882,5.896,6.192,5.635,86.1,86.1,84.1,0.171,2.436,2.726,2.143,1.556,1.704,77.97,21.17,2.411,0,9.58,-0.001581636,-0.00193618,2.5E-007
"2017-12-21 21:50:00",17099,"CKVY",12.76,6.068,6.093,6.316,5.82,85,86.3,85,0.171,2.787,2.978,2.526,1.398,1.391,127.3,27.19,2.192,0,9.58,-0.001581636,-0.00193618,2.5E-007
"2017-12-21 21:55:00",17100,"CKVY",12.76,6.132,6.28,6.502,6.068,83.9,85,83.9,0.169,2.628,2.857,2.249,1.66,1.493,170.3,14.12,3.288,0,9.58,-0.001581636,-0.00193618,2.5E-007
"2017-12-21 22:00:00",17101,"CKVY",12.75,5.828,5.826,6.195,5.577,84.8,84.9,83.8,0.169,2.103,2.388,1.835,1.851,1.752,182.6,14.34,3.069,0,9.58,-0.001750861,-0.002211282,2.5E-007
"2017-12-21 22:05:00",17102,"CKVY",12.75,5.336,5.485,5.891,5.15,84.7,84.9,83.8,0.164,1.786,2.286,1.38,1.737,1.823,135.6,23.63,2.192,0,9.58,-0.001750861,-0.002211282,2.5E-007
"2017-12-21 22:10:00",17103,"CKVY",12.75,5.029,5.307,5.462,5.029,84.7,85.2,84.6,0.162,1.762,1.961,1.416,1.414,1.559,113.1,17.66,2.192,0,9.58,-0.001750861,-0.002211282,2.5E-007
"2017-12-21 22:15:00",17104,"CKVY",12.74,5.028,4.963,5.214,4.842,85.9,86,84.6,0.165,1.452,1.9,1.25,1.28,1.27,71.43,7.733,3.288,0,9.58,-0.001689782,-0.002129987,2.5E-007
"2017-12-21 22:20:00",17105,"CKVY",12.74,5.338,5.196,5.399,4.967,85.7,86,85.6,0.167,1.869,2.056,1.656,1.91,1.609,105.1,16.09,3.288,0,9.58,-0.001689782,-0.002129987,2.5E-007
"2017-12-21 22:25:00",17106,"CKVY",12.74,5.152,5.227,5.462,5.028,85.6,85.7,85.2,0.165,1.797,2.1,1.553,2.354,2.124,150,10.53,3.726,0,9.58,-0.001689782,-0.002129987,2.5E-007
"2017-12-21 22:30:00",17107,"CKVY",12.74,6.207,5.38,6.269,4.967,86.6,87.1,85.6,0.175,2.154,3.171,1.657,2.618,2.513,185.2,16.76,4.384,0,9.58,-0.001442249,-0.001734573,2.5E-007
"2017-12-21 22:35:00",17108,"CKVY",12.73,6.022,6.308,6.455,5.959,83.4,86.7,83.3,0.167,2.728,3.13,1.995,2.008,2.405,211.5,17.55,3.946,0,9.59,-0.001442249,-0.001734573,2.5E-007
"2017-12-21 22:40:00",17109,"CKVY",12.73,5.402,5.607,6.022,5.279,83.9,83.9,83.1,0.163,1.67,2.065,1.442,1.211,1.677,286.5,46.84,1.096,0,9.59,-0.001442249,-0.001734573,2.5E-007
"2017-12-21 22:45:00",17110,"CKVY",12.73,4.969,5.133,5.464,4.845,84.4,84.5,83.8,0.161,1.349,1.633,1.131,0.442,0.846,241.3,0.084,0,0,9.59,-0.001649688,-0.002058425,2.5E-007
"2017-12-21 22:50:00",17111,"CKVY",12.73,4.845,5.076,5.279,4.783,84.8,85.5,84.4,0.161,1.576,1.861,1.209,0.647,0.369,133.2,29.86,3.288,0,9.59,-0.001649688,-0.002058425,2.5E-007
"2017-12-21 22:55:00",17112,"CKVY",12.72,4.102,4.472,4.845,4.102,84.8,84.9,84.4,0.156,0.893,1.27,0.539,1.476,1.036,162.8,3.228,3.507,0,9.59,-0.001649688,-0.002058425,2.5E-007
"2017-12-21 23:00:00",17113,"CKVY",12.72,3.73,3.971,4.226,3.73,85.4,85.5,84.9,0.154,0.529,0.696,0.329,2.116,1.839,166.2,5.743,3.288,0,9.59,-0.001938706,-0.002575814,2.5E-007
"2017-12-21 23:05:00",17114,"CKVY",12.72,4.412,4.094,4.535,3.73,86,86.2,85.4,0.16,0.794,1.259,0.346,2.281,2.22,154.2,14.08,3.726,0,9.59,-0.001938706,-0.002575814,2.5E-007
"2017-12-21 23:10:00",17115,"CKVY",12.71,4.412,4.675,4.907,4.35,84.7,86,84.7,0.158,1.277,1.599,0.818,2.391,2.392,143.4,5.093,4.384,0,9.59,-0.001938706,-0.002575814,2.5E-007
"2017-12-21 23:15:00",17116,"CKVY",12.69,4.04,4.299,4.597,4.04,84.7,84.8,84.5,0.155,0.685,0.992,0.427,2.334,2.369,176.2,12.44,2.85,0,9.59,-0.001272893,-0.00149618,2.5E-007
"2017-12-21 23:20:00",17117,"CKVY",12.7,4.35,4.349,4.474,4.102,84.9,85.3,84.7,0.157,0.864,1.043,0.522,2.136,2.317,118.5,12.89,2.192,0,9.59,-0.001272893,-0.00149618,2.5E-007
"2017-12-21 23:25:00",17118,"CKVY",12.7,3.854,4.128,4.412,3.792,84.9,84.9,84.5,0.154,0.545,0.844,0.252,1.682,1.811,113.3,9.37,2.411,0,9.59,-0.001272893,-0.00149618,2.5E-007
"2017-12-21 23:30:00",17119,"CKVY",12.7,3.854,3.823,3.916,3.668,85.8,85.9,84.9,0.156,0.423,0.615,0.217,1.912,1.745,103.2,6.246,3.069,0,9.59,-0.001414697,-0.001713825,2.5E-007
"2017-12-21 23:35:00",17120,"CKVY",12.7,4.102,3.99,4.164,3.792,86.1,86.3,85.9,0.158,0.757,0.927,0.51,2.135,2.014,109.8,4.534,2.85,0,9.59,-0.001414697,-0.001713825,2.5E-007
"2017-12-21 23:40:00",17121,"CKVY",12.69,3.854,3.879,4.102,3.73,85.9,86.2,85.5,0.156,0.561,0.883,0.346,1.807,2.038,72.87,13.87,1.973,0,9.59,-0.001414697,-0.001713825,2.5E-007
"2017-12-21 23:45:00",17122,"CKVY",12.7,4.288,4.203,4.412,3.854,85.9,86.5,85.8,0.159,0.994,1.223,0.563,1.449,1.613,134.6,19.84,2.192,0,9.59,-0.001464838,-0.001789328,2.5E-007
"2017-12-21 23:50:00",17123,"CKVY",12.69,3.669,3.977,4.35,3.545,84.4,85.9,84.3,0.152,0.465,1.05,-0.111,0.746,1.097,162.1,0.069,0.877,0,9.59,-0.001464838,-0.001789328,2.5E-007
"2017-12-21 23:55:00",17124,"CKVY",12.69,3.857,3.783,3.98,3.545,85.6,85.8,84.4,0.155,0.337,0.662,-0.094,0.706,0.688,194.4,18.87,1.315,0,9.59,-0.001464838,-0.001789328,2.5E-007
"2017-12-22 00:00:00",17125,"CKVY",12.69,3.673,3.728,3.858,3.487,85.3,85.7,85.2,0.154,0.341,0.516,0.075,0.267,0.501,161,25.33,0.658,0,9.59,-0.0021196,-0.002937472,2.5E-007
"2017-12-22 00:05:00",17126,"CKVY",12.67,4.851,4.065,4.913,3.611,86.7,87,85.3,0.165,0.844,1.856,0.214,0.551,0.32,210.8,35.77,2.85,0,9.59,-0.0021196,-0.002937472,2.5E-007
"2017-12-22 00:10:00",17127,"CKVY",12.68,4.233,4.738,4.914,4.171,83.9,86.8,83.9,0.155,1.325,1.823,0.385,1.058,0.823,160.7,37.23,2.85,0,9.59,-0.0021196,-0.002937472,2.5E-007
"2017-12-22 00:15:00",17128,"CKVY",12.68,3.614,4.033,4.233,3.552,84.7,85.2,83.7,0.152,0.437,0.759,-0.006,1.702,1.366,127.8,13.44,3.069,0,9.6,-0.002102814,-0.002886082,2.5E-007
"2017-12-22 00:20:00",17129,"CKVY",12.67,2.87,3.223,3.676,2.808,84.7,84.8,84.5,0.147,-0.358,0.124,-0.763,2.305,2.041,92.9,8.35,3.946,0,9.6,-0.002102814,-0.002886082,2.5E-007
"2017-12-22 00:25:00",17130,"CKVY",12.67,2.623,2.532,2.932,2.375,85.1,85.1,84.2,0.146,-1.066,-0.641,-1.284,2.453,2.391,81.3,8.22,3.726,0,9.6,-0.002102814,-0.002886082,2.5E-007
"2017-12-22 00:30:00",17131,"CKVY",12.67,3.242,2.955,3.304,2.561,85.8,86,85.1,0.151,-0.354,0.033,-0.886,2.578,2.518,77.45,6.638,3.507,0,9.6,-0.00119549,-0.001402246,2.5E-007
"2017-12-22 00:35:00",17132,"CKVY",12.66,4.047,3.599,4.047,3.118,86.1,86.2,85.8,0.158,0.34,0.834,-0.141,2.198,2.452,84.3,12.77,3.069,0,9.6,-0.00119549,-0.001402246,2.5E-007
"2017-12-22 00:40:00",17133,"CKVY",12.66,3.49,3.879,4.109,3.428,83.8,86.2,83.8,0.15,0.421,0.895,-0.371,1.399,1.776,217.8,60.38,0.877,0,9.6,-0.00119549,-0.001402246,2.5E-007
"2017-12-22 00:45:00",17134,"CKVY",12.65,3.305,3.204,3.552,2.932,85.2,85.2,83.4,0.151,-0.533,-0.076,-0.901,0.836,1.117,241.9,22.39,1.754,0,9.6,-0.001467166,-0.00180482,2.5E-007
"2017-12-22 00:50:00",17135,"CKVY",12.65,2.624,2.828,3.491,2.375,84.1,85.4,83.6,0.144,-0.839,0.046,-1.448,0.732,0.749,278.5,33.99,2.192,0,9.6,-0.001467166,-0.00180482,2.5E-007
"2017-12-22 00:55:00",17136,"CKVY",12.65,2.13,2.206,2.624,1.944,84.9,84.9,84,0.142,-1.43,-1.091,-1.672,1.626,1.199,257.8,4.846,3.726,0,9.6,-0.001467166,-0.00180482,2.5E-007
"2017-12-22 01:00:00",17137,"CKVY",12.65,2.318,2.165,2.38,1.943,86.1,86.1,84.9,0.145,-1.156,-0.831,-1.534,2.416,1.992,261.1,3.041,4.165,0,9.6,-0.001640151,-0.002114128,2.5E-007
"2017-12-22 01:05:00",17138,"CKVY",12.65,2.38,2.497,2.814,2.256,85.4,86.6,85.4,0.145,-0.72,-0.294,-1.114,3.378,2.919,267.1,5.024,5.042,0,9.6,-0.001640151,-0.002114128,2.5E-007
"2017-12-22 01:10:00",17139,"CKVY",12.65,3.991,3.062,4.425,2.194,86,87.7,85.2,0.157,-0.129,1.488,-1.226,3.373,3.371,251.9,34.91,5.699,0,9.6,-0.001640151,-0.002114128,2.5E-007
"2017-12-22 01:15:00",17140,"CKVY",12.65,3.992,3.616,4.054,3.186,85.3,86,84,0.156,0.056,0.791,-0.545,3.342,3.423,269.2,2.951,3.507,0,9.6,-0.0009134688,-0.001004101,2.5E-007
"2017-12-22 01:20:00",17141,"CKVY",12.64,3.683,4.095,4.365,3.621,83,85.4,83,0.149,0.472,0.952,-0.397,2.226,2.802,304.5,24.12,2.63,0,9.6,-0.0009134688,-0.001004101,2.5E-007
"2017-12-22 01:25:00",17142,"CKVY",12.64,3.807,3.25,3.807,2.94,85.4,85.4,82.1,0.155,-0.719,0.395,-1.268,1.771,1.989,333,14.98,1.973,0,9.6,-0.0009134688,-0.001004101,2.5E-007
"2017-12-22 01:30:00",17143,"CKVY",12.64,3.373,3.604,3.931,3.312,83.4,85.6,83.4,0.148,-0.044,0.569,-0.578,0.961,1.358,245.5,27.52,1.315,0,9.6,-0.001321979,-0.00158299,2.5E-007
"2017-12-22 01:35:00",17144,"CKVY",12.64,3.435,3.37,3.621,3.064,84,84.4,83.2,0.149,-0.427,-0.038,-0.874,0.841,0.861,314.8,43.36,1.534,0,9.6,-0.001321979,-0.00158299,2.5E-007
"2017-12-22 01:40:00",17145,"CKVY",12.63,3.621,3.797,4.179,3.373,82.8,84.8,82.7,0.149,0.042,0.623,-0.589,0.662,0.768,302.5,41.86,1.534,0,9.6,-0.001321979,-0.00158299,2.5E-007
"2017-12-22 01:45:00",17146,"CKVY",12.63,2.816,3.289,3.683,2.754,82.1,83,82,0.142,-0.834,-0.354,-1.495,0.614,0.614,244.9,41.86,1.096,0,9.6,-0.00208614,-0.00289333,2.5E-007
"2017-12-22 01:50:00",17147,"CKVY",12.63,2.754,2.803,2.94,2.568,83.6,83.8,82,0.144,-1.143,-0.916,-1.624,0.637,0.607,239.4,23.16,1.315,0,9.6,-0.00208614,-0.00289333,2.5E-007
"2017-12-22 01:55:00",17148,"CKVY",12.62,2.63,2.758,3.002,2.506,83.4,84,83.1,0.143,-1.094,-0.734,-1.447,0.464,0.544,294.9,64.4,1.096,0,9.6,-0.00208614,-0.00289333,2.5E-007
"2017-12-22 02:00:00",17149,"CKVY",12.63,3.745,3.28,3.869,2.692,85.6,85.6,83.4,0.155,-0.245,0.525,-1.186,0.377,0.423,68.96,0.077,0.658,0,9.61,-0.002231472,-0.003206451,2.5E-007
"2017-12-22 02:05:00",17150,"CKVY",12.62,4.241,4.197,4.489,3.807,84.1,85.6,84.1,0.155,0.753,1.083,0.449,0.403,0.363,341.7,56.03,1.754,0,9.6,-0.002231472,-0.003206451,2.5E-007
"2017-12-22 02:10:00",17151,"CKVY",12.61,4.241,4.063,4.303,3.869,84.1,84.1,83.1,0.155,0.183,0.553,-0.11,0.767,0.557,302.8,3.52,2.192,0,9.61,-0.002231472,-0.003206451,2.5E-007
"2017-12-22 02:15:00",17152,"CKVY",12.62,1.081,2.295,4.303,1.019,83,84.2,81,0.132,-1.898,0.57,-3.08,1.527,1.169,254.5,19.86,3.288,0,9.61,-0.002133681,-0.002983604,2.5E-007
"2017-12-22 02:20:00",17153,"CKVY",12.61,1.948,1.473,2.072,1.019,86.3,86.3,83,0.143,-2,-1.091,-2.932,1.958,1.811,222.1,3.643,2.411,0,9.61,-0.002133681,-0.002983604,2.5E-007
"2017-12-22 02:25:00",17154,"CKVY",12.61,1.639,1.803,2.196,1.453,84.6,86.4,84.5,0.139,-1.597,-0.944,-2.135,1.581,1.781,24.93,69.33,1.534,0,9.61,-0.002133681,-0.002983604,2.5E-007
"2017-12-22 02:30:00",17155,"CKVY",12.59,1.886,1.708,1.886,1.577,85.8,85.8,84.6,0.142,-1.714,-1.392,-1.953,0.785,1.17,11.54,0.044,0,0,9.61,-0.001452699,-0.001817443,2.5E-007
"2017-12-22 02:35:00",17156,"CKVY",12.6,2.382,2.01,2.444,1.701,86.3,86.3,85.6,0.146,-1.255,-0.725,-1.584,0.229,0.473,288.6,75.46,1.096,0,9.61,-0.001452699,-0.001817443,2.5E-007
"2017-12-22 02:40:00",17157,"CKVY",12.6,2.754,2.471,2.816,2.072,85,86.3,85,0.147,-0.888,-0.564,-1.303,0.41,0.244,254.8,36.58,4.822,0,9.61,-0.001452699,-0.001817443,2.5E-007
"2017-12-22 02:45:00",17158,"CKVY",12.6,2.63,3.189,3.745,2.568,82.2,85.4,82.2,0.141,-0.656,0.283,-1.606,1.326,0.98,216.5,20.2,6.138,0,9.61,-0.002171605,-0.003100168,2.5E-007
"2017-12-22 02:50:00",17159,"CKVY",12.59,2.382,2.451,2.692,2.258,83.6,83.7,82.3,0.142,-1.526,-1.377,-1.76,1.705,1.549,238.5,8.92,2.192,0,9.61,-0.002171605,-0.003100168,2.5E-007
"2017-12-22 02:55:00",17160,"CKVY",12.59,2.506,2.434,2.63,2.258,84,84.1,83.6,0.143,-1.324,-1.09,-1.559,1.716,1.818,215.8,23.31,1.534,0,9.61,-0.002171605,-0.003100168,2.5E-007
"2017-12-22 03:00:00",17161,"CKVY",12.57,2.444,2.395,2.568,2.196,84.1,84.1,83.4,0.143,-1.407,-1.151,-1.638,1.004,1.21,73.26,29.73,1.315,0,9.61,-0.001501107,-0.001886497,2.5E-007
"2017-12-22 03:05:00",17162,"CKVY",12.58,2.382,2.395,2.63,2.135,84.3,84.3,83.7,0.143,-1.321,-1.073,-1.654,0.868,0.913,83.6,2.956,1.534,0,9.61,-0.001501107,-0.001886497,2.5E-007
"2017-12-22 03:10:00",17163,"CKVY",12.57,2.754,2.489,2.878,2.258,85.2,85.2,84.3,0.147,-1.074,-0.553,-1.377,1.028,0.931,114.6,12.45,2.192,0,9.61,-0.001501107,-0.001886497,2.5E-007
"2017-12-22 03:15:00",17164,"CKVY",12.57,2.878,2.849,3.002,2.692,84.7,85.2,84.5,0.147,-0.697,-0.535,-0.917,0.961,1.03,105.8,19.61,1.096,0,9.61,-0.001871822,-0.002519806,2.5E-007
"2017-12-22 03:20:00",17165,"CKVY",12.56,3.126,2.926,3.25,2.692,84.6,84.8,84.1,0.148,-0.701,-0.326,-1.012,0.764,0.823,40.21,89.2,1.534,0,9.61,-0.001871822,-0.002519806,2.5E-007
"2017-12-22 03:25:00",17166,"CKVY",12.56,2.196,2.758,3.25,2.134,83.2,84.7,83,0.14,-1.087,-0.326,-1.803,0.853,0.806,263.3,5.742,2.192,0,9.61,-0.001871822,-0.002519806,2.5E-007
"2017-12-22 03:30:00",17167,"CKVY",12.56,1.453,1.765,2.196,1.453,83,83.2,82.7,0.135,-2.227,-1.742,-2.541,0.759,0.826,248,0.104,1.534,0,9.61,-0.001954991,-0.002681251,2.5E-007
"2017-12-22 03:35:00",17168,"CKVY",12.56,1.515,1.517,1.762,1.329,84.1,84.3,83,0.137,-2.224,-1.89,-2.55,0.906,0.871,244.9,11.89,1.534,0,9.61,-0.001954991,-0.002681251,2.5E-007
"2017-12-22 03:40:00",17169,"CKVY",12.55,1.762,1.598,1.824,1.453,84.2,84.3,83.9,0.139,-2.082,-1.855,-2.238,0.625,0.739,216.2,21.64,2.192,0,9.61,-0.001954991,-0.002681251,2.5E-007
"2017-12-22 03:45:00",17170,"CKVY",12.56,1.824,1.956,2.134,1.701,83.3,84.7,83.3,0.137,-1.73,-1.448,-2.185,1.375,0.948,184.4,10.33,3.946,0,9.61,-0.001875008,-0.002558124,2.5E-007
"2017-12-22 03:50:00",17171,"CKVY",12.55,1.143,1.386,1.824,1.081,83.3,83.3,82.9,0.133,-2.556,-2.072,-2.818,1.976,1.703,168.1,4.898,3.507,0,9.61,-0.001875008,-0.002558124,2.5E-007
"2017-12-22 03:55:00",17172,"CKVY",12.54,1.143,1.052,1.205,0.834,84.3,84.3,83.2,0.135,-2.727,-2.438,-2.949,2.532,2.302,174.2,7.4,3.069,0,9.61,-0.001875008,-0.002558124,2.5E-007
"2017-12-22 04:00:00",17173,"CKVY",12.54,1.639,1.256,1.639,1.081,85,85,84.3,0.139,-2.285,-1.823,-2.542,2.185,2.379,182.9,12.67,2.192,0,9.61,-0.001161277,-0.001376269,2.5E-007
"2017-12-22 04:05:00",17174,"CKVY",12.54,1.764,1.773,2.011,1.515,83.7,85.2,83.5,0.138,-1.868,-1.439,-2.209,1.618,1.874,86.7,54.41,1.973,0,9.61,-0.001161277,-0.001376269,2.5E-007
"2017-12-22 04:10:00",17175,"CKVY",12.54,1.641,1.732,1.889,1.455,83.5,84.3,83.5,0.137,-1.987,-1.749,-2.391,0.989,1.331,63.83,8.69,1.754,0,9.61,-0.001161277,-0.001376269,2.5E-007
"2017-12-22 04:15:00",17176,"CKVY",12.53,1.331,1.329,1.579,1.146,83.6,83.6,82.6,0.135,-2.618,-2.26,-2.92,0.679,0.811,23.56,34.23,1.096,0,9.62,-0.001557532,-0.001996691,2.5E-007
"2017-12-22 04:20:00",17177,"CKVY",12.51,1.519,1.45,1.703,1.207,83.7,84.5,83.5,0.136,-2.268,-1.887,-2.625,0.648,0.686,318.3,7.858,1.315,0,9.61,-0.001557532,-0.001996691,2.5E-007
"2017-12-22 04:25:00",17178,"CKVY",12.51,1.582,1.499,1.645,1.335,83.3,83.9,83.1,0.136,-2.338,-2.106,-2.584,0.811,0.691,326.6,7.489,2.192,0,9.62,-0.001557532,-0.001996691,2.5E-007
"2017-12-22 04:30:00",17179,"CKVY",12.52,1.151,1.268,1.583,1.026,82.6,83.3,82,0.132,-2.793,-2.323,-3.157,0.677,0.781,270.9,31.46,0.219,0,9.62,-0.001943975,-0.002702776,2.5E-007
"2017-12-22 04:35:00",17180,"CKVY",12.51,1.524,1.033,1.586,0.779,84.4,84.4,82.3,0.137,-2.971,-2.059,-3.356,0.673,0.601,263.1,16.03,2.192,0,9.61,-0.001943975,-0.002702776,2.5E-007
"2017-12-22 04:40:00",17181,"CKVY",12.51,2.828,2.315,2.828,1.524,83,84.9,83,0.144,-1.386,-1.135,-2.094,1.111,0.845,265,4.364,3.069,0,9.61,-0.001943975,-0.002702776,2.5E-007
"2017-12-22 04:45:00",17182,"CKVY",12.51,3.138,2.897,3.2,2.641,82.3,83,82.2,0.144,-1.22,-0.963,-1.467,2.199,1.661,266.2,8.89,3.946,0,9.62,-0.001766986,-0.002350602,2.5E-007
"2017-12-22 04:50:00",17183,"CKVY",12.5,2.766,2.956,3.138,2.766,82,82.2,81.8,0.141,-1.284,-1.059,-1.494,2.755,2.531,290.9,9,3.288,0,9.62,-0.001766986,-0.002350602,2.5E-007
"2017-12-22 04:55:00",17184,"CKVY",12.5,3.077,3.007,3.262,2.704,81.7,82.6,81.7,0.143,-1.2,-0.849,-1.563,2.756,2.845,301.9,24.21,3.726,0,9.62,-0.001766986,-0.002350602,2.5E-007
"2017-12-22 05:00:00",17185,"CKVY",12.49,2.83,2.936,3.139,2.643,81.5,82,81.1,0.141,-1.414,-1.11,-1.837,2.202,2.455,353.6,11.79,2.85,0,9.62,-0.001005688,-0.001137489,2.5E-007
"2017-12-22 05:05:00",17186,"CKVY",12.49,3.698,3.286,3.698,2.83,81.7,82.4,81.5,0.147,-0.985,-0.634,-1.538,1.961,2.095,325.2,12.78,2.63,0,9.62,-0.001005688,-0.001137489,2.5E-007
"2017-12-22 05:10:00",17187,"CKVY",12.48,3.388,3.725,3.884,3.388,80.6,81.9,80.6,0.143,-0.731,-0.488,-1.234,1.911,1.913,300.7,11.01,3.288,0,9.62,-0.001005688,-0.001137489,2.5E-007
"2017-12-22 05:15:00",17188,"CKVY",12.47,3.636,3.55,3.76,3.263,81.4,81.5,80.4,0.146,-0.961,-0.655,-1.384,2.036,1.987,275.5,16.06,2.85,0,9.62,-0.001277815,-0.001526199,2.5E-007
"2017-12-22 05:20:00",17189,"CKVY",12.48,3.139,3.406,3.698,3.016,82.3,82.4,81.3,0.144,-0.956,-0.724,-1.178,2.076,2.018,254.7,5.977,3.069,0,9.62,-0.001277815,-0.001526199,2.5E-007
"2017-12-22 05:25:00",17190,"CKVY",12.48,2.334,2.781,3.139,2.272,82.3,82.6,82.3,0.139,-1.345,-0.995,-1.88,1.774,1.897,250.6,12.01,2.192,0,9.63,-0.001277815,-0.001526199,2.5E-007
"2017-12-22 05:30:00",17191,"CKVY",12.47,1.901,2.042,2.396,1.777,83.1,83.1,82.3,0.138,-2.026,-1.75,-2.269,1.428,1.629,259.1,12.66,1.315,0,9.63,-0.001327446,-0.001610631,2.5E-007
"2017-12-22 05:35:00",17192,"CKVY",12.46,1.839,1.768,2.025,1.591,83.3,83.3,82.6,0.138,-2.227,-1.956,-2.434,0.976,1.176,266.8,20.26,1.973,0,9.63,-0.001327446,-0.001610631,2.5E-007
"2017-12-22 05:40:00",17193,"CKVY",12.46,2.149,2.335,2.707,1.777,82.4,84.7,82.4,0.138,-1.436,-0.947,-2.12,1.178,1.133,241.9,30.93,4.603,0,9.63,-0.001327446,-0.001610631,2.5E-007
"2017-12-22 05:45:00",17194,"CKVY",12.46,2.025,2,2.211,1.777,83.2,83.2,82.1,0.139,-2.09,-1.842,-2.383,1.134,1.138,217.5,24.16,1.534,0,9.63,-0.00168837,-0.002212988,2.5E-007
"2017-12-22 05:50:00",17195,"CKVY",12.45,2.521,2.08,2.521,1.901,83.7,83.7,83,0.143,-1.838,-1.286,-2.06,1.071,1.121,234.9,30.41,1.973,0,9.63,-0.00168837,-0.002212988,2.5E-007
"2017-12-22 05:55:00",17196,"CKVY",12.45,2.521,2.565,2.893,2.273,82.4,83.9,82.1,0.14,-1.466,-0.886,-1.853,0.812,0.865,298.9,26.61,2.63,0,9.63,-0.00168837,-0.002212988,2.5E-007
"2017-12-22 06:00:00",17197,"CKVY",12.44,2.149,2.308,2.583,2.087,82.1,82.4,81.9,0.138,-1.895,-1.558,-2.185,0.962,0.917,305.6,17.52,2.192,0,9.63,-0.001824261,-0.002447931,2.5E-007
"2017-12-22 06:05:00",17198,"CKVY",12.44,2.521,2.259,2.521,2.025,82.8,82.9,82.1,0.141,-1.872,-1.504,-2.193,1.304,1.163,344.1,14.5,1.973,0,9.62,-0.001824261,-0.002447931,2.5E-007
"2017-12-22 06:10:00",17199,"CKVY",12.43,3.202,2.868,3.264,2.397,82.1,83,82.1,0.145,-1.203,-0.819,-1.661,1.285,1.316,276.6,8.72,1.534,0,9.62,-0.001824261,-0.002447931,2.5E-007
"2017-12-22 06:15:00",17200,"CKVY",12.43,2.955,3.096,3.326,2.831,81,82.1,81,0.141,-1.308,-0.918,-1.671,1.351,1.257,308.8,18.34,2.192,0,9.62,-0.001661415,-0.002151594,2.5E-007
"2017-12-22 06:20:00",17201,"CKVY",12.43,1.653,2.437,2.893,1.653,80.5,81.1,80.5,0.132,-2.129,-1.601,-2.949,1.512,1.383,294.6,6.713,3.288,0,9.62,-0.001661415,-0.002151594,2.5E-007
"2017-12-22 06:25:00",17202,"CKVY",12.43,1.405,1.304,1.776,1.033,83.1,83.1,80.5,0.134,-2.958,-2.546,-3.333,2.363,1.862,283.6,4.143,5.042,0,9.62,-0.001661415,-0.002151594,2.5E-007
"2017-12-22 06:30:00",17203,"CKVY",12.43,1.963,1.646,2.087,1.281,83.4,83.5,83,0.139,-2.258,-1.781,-2.668,2.753,2.633,316.5,21.21,4.822,0,9.63,-0.001219633,-0.001461249,2.5E-007
"2017-12-22 06:35:00",17204,"CKVY",12.43,2.335,2.088,2.335,1.839,82.8,83.4,82.5,0.14,-1.932,-1.695,-2.243,2.679,2.826,326.7,21.83,2.63,0,9.63,-0.001219633,-0.001461249,2.5E-007
"2017-12-22 06:40:00",17205,"CKVY",12.42,2.955,2.472,3.14,1.963,82.3,83,81.8,0.143,-1.644,-0.888,-2.307,2.287,2.447,270.5,31.29,6.138,0,9.63,-0.001219633,-0.001461249,2.5E-007
"2017-12-22 06:45:00",17206,"CKVY",12.41,2.583,2.589,3.017,2.335,82.4,82.4,81.4,0.141,-1.693,-1.15,-1.988,2.092,2.135,296,13.67,2.85,0,9.63,-0.001045379,-0.00119826,2.5E-007
"2017-12-22 06:50:00",17207,"CKVY",12.39,3.017,2.764,3.079,2.521,82.3,82.6,82.3,0.144,-1.356,-1.063,-1.645,2.275,2.153,316,7.995,3.069,0,9.63,-0.001045379,-0.00119826,2.5E-007
"2017-12-22 06:55:00",17208,"CKVY",12.4,3.14,3.056,3.14,2.893,82,82.4,81.9,0.144,-1.195,-1.1,-1.318,1.646,2.092,320.4,3.572,1.754,0,9.63,-0.001045379,-0.00119826,2.5E-007
"2017-12-22 07:00:00",17209,"CKVY",12.41,3.079,3.303,3.512,3.017,81,82.1,81,0.142,-1.003,-0.753,-1.489,1.203,1.391,294.5,31.86,1.754,0,9.63,-0.001325651,-0.001603679,2.5E-007
"2017-12-22 07:05:00",17210,"CKVY",12.4,2.955,2.916,3.079,2.707,82.1,82.2,81,0.143,-1.398,-1.134,-1.723,0.945,1.106,284,10.57,2.411,0,9.63,-0.001325651,-0.001603679,2.5E-007
"2017-12-22 07:10:00",17211,"CKVY",12.4,2.583,2.829,3.017,2.521,82.1,82.2,81.8,0.14,-1.414,-1.195,-1.751,1.05,0.957,222.4,10.39,1.534,0,9.63,-0.001325651,-0.001603679,2.5E-007
"2017-12-22 07:15:00",17212,"CKVY",12.39,2.645,2.669,2.769,2.521,82.6,82.6,82,0.142,-1.489,-1.34,-1.725,1.141,1.104,220,7.459,1.973,0,9.63,-0.00178883,-0.002371974,2.5E-007
"2017-12-22 07:20:00",17213,"CKVY",12.4,3.017,2.886,3.079,2.645,82.9,83,82.5,0.145,-1.148,-0.931,-1.462,1.171,1.124,186.4,22.58,2.192,0,9.63,-0.00178883,-0.002371974,2.5E-007
"2017-12-22 07:25:00",17214,"CKVY",12.4,2.273,2.743,3.017,2.211,83.3,83.7,82.9,0.141,-1.139,-0.938,-1.66,1.582,1.333,155,5.455,3.507,0.01580348,9.63,-0.00178883,-0.002371974,2.5E-007
"2017-12-22 07:30:00",17215,"CKVY",12.39,1.653,1.833,2.273,1.591,83.3,83.4,83.1,0.137,-2.09,-1.607,-2.311,2.035,1.838,149.1,8.14,3.288,0.1104178,9.63,-0.001546562,-0.001962531,2.5E-007
"2017-12-22 07:35:00",17216,"CKVY",12.39,1.467,1.562,1.653,1.343,83.4,83.6,83.2,0.135,-2.308,-2.172,-2.537,2.352,2.159,178.2,7.52,3.069,0.3233238,9.63,-0.001546562,-0.001962531,2.5E-007
"2017-12-22 07:40:00",17217,"CKVY",12.39,1.715,1.633,1.777,1.405,83.6,83.8,83.4,0.137,-2.173,-2.025,-2.442,2.048,2.308,178.6,7.209,2.63,0.7525453,9.63,-0.001546562,-0.001962531,2.5E-007
"2017-12-22 07:45:00",17218,"CKVY",12.39,1.777,1.777,1.963,1.591,83.7,83.8,83.5,0.138,-2.037,-1.807,-2.233,1.711,1.879,171.4,14,1.754,1.509542,9.63,-0.001143093,-0.001354042,0.001471797
"2017-12-22 07:50:00",17219,"CKVY",12.4,2.025,1.921,2.149,1.715,84.1,84.1,83.6,0.14,-1.851,-1.564,-2.086,1.39,1.565,183.6,6.132,2.192,3.449383,9.63,-0.001143093,-0.001354042,0.001471797
"2017-12-22 07:55:00",17220,"CKVY",12.42,2.397,2.205,2.397,1.963,84.1,84.3,84,0.143,-1.5,-1.295,-1.747,1.586,1.39,190.1,6.527,2.85,7.403337,9.63,-0.001143093,-0.001354042,0.001471797
"2017-12-22 08:00:00",17221,"CKVY",12.45,2.645,2.449,2.645,2.273,83.7,84.2,83.4,0.144,-1.353,-1.121,-1.538,1.826,1.687,193.1,12.72,3.288,13.40032,9.63,-0.001147637,-0.001429533,0.007307124
"2017-12-22 08:05:00",17222,"CKVY",12.47,2.892,2.723,2.954,2.521,83.1,83.9,83,0.144,-1.182,-0.965,-1.469,2.33,2.056,194.7,7.523,4.165,20.20445,9.64,-0.001147637,-0.001429533,0.007307124
"2017-12-22 08:10:00",17223,"CKVY",12.48,3.326,3.066,3.326,2.83,83.6,83.7,83,0.148,-0.834,-0.521,-1.157,2.809,2.582,180.7,8.41,4.822,24.7348,9.64,-0.001147637,-0.001429533,0.007307124
"2017-12-22 08:15:00",17224,"CKVY",12.58,3.884,3.57,3.946,3.202,82.9,83.6,82.9,0.151,-0.349,-0.018,-0.669,3.746,3.281,175.8,6.617,6.795,29.37271,9.64,-0.001925406,-0.001527223,0.01795175
"2017-12-22 08:20:00",17225,"CKVY",12.69,3.946,3.906,4.132,3.636,81.5,83.1,81.5,0.148,-0.327,0.051,-0.641,4.424,4.113,183.2,6.135,6.795,37.74102,9.64,-0.001925406,-0.001527223,0.01795175
"2017-12-22 08:25:00",17226,"CKVY",12.76,4.318,4.109,4.318,3.822,82.3,82.4,81.5,0.152,-0.162,0.134,-0.575,4.384,4.461,184.3,10.27,5.699,47.33665,9.64,-0.001925406,-0.001527223,0.01795175
"2017-12-22 08:30:00",17227,"CKVY",12.94,4.814,4.428,4.814,4.194,81.5,82.3,81.1,0.155,0.085,0.405,-0.152,3.993,4.206,176.2,7.401,4.384,55.99408,9.64,-7.318705E-005,0.000768788,0.03935028
"2017-12-22 08:35:00",17228,"CKVY",13.08,5.866,5.328,5.866,4.814,81.3,81.8,80.6,0.162,0.835,1.398,0.396,3.497,3.728,162.2,8.58,4.603,70.91859,9.64,-7.318705E-005,0.000768788,0.03935028
"2017-12-22 08:40:00",17229,"CKVY",13.28,6.052,6.019,6.237,5.743,81.3,81.4,80.4,0.163,1.424,1.724,1.124,3.695,3.55,158.8,7.707,5.042,87.67213,9.65,-7.318705E-005,0.000768788,0.03935028
"2017-12-22 08:45:00",17230,"CKVY",13.7,6.359,6.053,6.546,5.679,80.9,82,80.6,0.165,1.501,2.207,1.005,4.047,3.905,154.6,7.199,5.918,102.3617,9.65,0.001928676,0.002895342,0.07011384
"2017-12-22 08:50:00",17231,"CKVY",14.35,6.418,6.199,6.542,5.924,81.4,81.5,80.4,0.166,1.574,2.056,1.243,4.243,4.17,156.9,9.01,5.042,109.1636,9.65,0.001928676,0.002895342,0.07011384
"2017-12-22 08:55:00",17232,"CKVY",14.23,6.351,6.41,6.603,6.228,80.6,81.5,80.2,0.164,1.748,2.074,1.455,4.442,4.371,154.8,6.882,5.261,110.3183,9.65,0.001928676,0.002895342,0.07011384
"2017-12-22 09:00:00",17233,"CKVY",14.15,7.031,6.842,7.094,6.351,80.6,81.6,80.6,0.169,2.225,2.537,1.648,4.405,4.362,160.9,9.55,5.918,113.9936,9.65,0.002390919,0.003519027,0.1034815
"2017-12-22 09:05:00",17234,"CKVY",14.08,7.959,7.398,7.959,6.907,81.3,81.4,80.3,0.178,2.743,3.421,2.136,4.502,4.481,163.6,8.04,6.138,123.1696,9.66,0.002390919,0.003519027,0.1034815
"2017-12-22 09:10:00",17235,"CKVY",14.07,8.14,7.906,8.21,7.525,80.9,81.6,79.35,0.179,3.127,3.737,2.488,4.255,4.388,160.6,9.96,4.822,138.9711,9.66,0.002390919,0.003519027,0.1034815
"2017-12-22 09:15:00",17236,"CKVY",14.05,8.58,8.29,8.64,7.959,79.38,81.2,78.62,0.179,3.296,3.757,2.714,3.883,4.11,177,8.3,4.603,150.8177,9.66,0.004457965,0.005791508,0.1372149
"2017-12-22 09:20:00",17237,"CKVY",14.03,8.7,8.59,8.83,8.39,77.04,79.31,76.97,0.174,3.145,3.571,2.736,3.488,3.628,172.5,12.3,4.384,158.1621,9.66,0.004457965,0.005791508,0.1372149
"2017-12-22 09:25:00",17238,"CKVY",14.03,9.94,9.41,10,8.7,76.42,77.59,76.25,0.183,3.585,4.4,2.924,3.124,3.279,167.6,11.14,3.507,168.7198,9.66,0.004457965,0.005791508,0.1372149
"2017-12-22 09:30:00",17239,"CKVY",14.03,10.31,10.31,10.62,9.76,74.84,77.52,74.8,0.182,4.292,4.784,3.633,2.73,2.905,170.5,20.24,3.507,185.1284,9.66,0.006751203,0.008225159,0.1703461
"2017-12-22 09:35:00",17240,"CKVY",14.03,11.3,10.6,11.37,10.07,72.98,76.18,72.91,0.186,4.17,4.747,3.596,2.191,2.49,163.9,23.29,2.63,199.2441,9.67,0.006751203,0.008225159,0.1703461
"2017-12-22 09:40:00",17241,"CKVY",14.03,12.23,12.03,12.73,11.12,70.91,73.12,70.91,0.188,4.755,5.404,3.973,1.734,1.95,165.8,16.02,2.85,209.807,9.67,0.006751203,0.008225159,0.1703461
"2017-12-22 09:45:00",17242,"CKVY",14.04,12.78,12.41,12.91,11.92,70.7,72.28,69.53,0.192,4.745,5.44,4.247,1.401,1.577,165.7,12.5,2.85,220.0452,9.67,0.009283248,0.01077503,0.2020915
"2017-12-22 09:50:00",17243,"CKVY",14.03,12.29,12.74,13.03,12.29,72.35,73.59,70.35,0.192,5.232,6.181,4.762,1.623,1.457,162.6,24.4,4.384,232.5973,9.67,0.009283248,0.01077503,0.2020915
"2017-12-22 09:55:00",17244,"CKVY",14.02,13.09,12.5,13.15,11.98,72.82,75.72,71.79,0.2,5.505,6.789,4.725,2.102,1.875,155.1,13.32,4.384,250.5971,9.68,0.009283248,0.01077503,0.2020915
"2017-12-22 10:00:00",17245,"CKVY",14.03,13.27,13.36,13.64,13.03,71.96,73.24,70.96,0.2,5.945,6.365,5.63,2.419,2.266,179.2,21.53,3.507,275.3239,9.68,0.01354844,0.01530139,0.2319994
"2017-12-22 10:05:00",17246,"CKVY",14.03,14.94,13.84,14.94,13.02,71.37,74.19,71.37,0.213,6.784,7.636,5.834,2.141,2.304,167.4,32.53,2.85,300.5597,9.68,0.01354844,0.01530139,0.2319994
"2017-12-22 10:10:00",17247,"CKVY",14.03,15.56,15.44,15.75,14.88,68.27,71.85,68.1,0.209,7.423,8.11,6.481,1.71,1.925,150.9,30.64,2.85,327.0686,9.68,0.01354844,0.01530139,0.2319994
"2017-12-22 10:15:00",17248,"CKVY",14.03,16.24,15.88,16.3,15.56,70.41,70.41,66.55,0.222,7.156,8.37,6.54,1.18,1.465,177.7,46.68,2.63,323.6042,9.69,0.0168149,0.0189184,0.2596071
"2017-12-22 10:20:00",17249,"CKVY",14.03,15.62,16.1,16.86,15.31,67.86,70.41,65.76,0.209,7.23,8.4,6.074,0.913,1.075,59.08,50.52,1.973,323.2296,9.69,0.0168149,0.0189184,0.2596071
"2017-12-22 10:25:00",17250,"CKVY",14.01,16.43,16.58,17.23,15.56,67.24,69.75,66.34,0.214,7.743,8.32,6.836,0.967,0.943,153.5,16.06,3.288,325.8886,9.69,0.0168149,0.0189184,0.2596071
"2017-12-22 10:30:00",17251,"CKVY",14.04,14.93,15.81,16.43,14.93,69.61,69.68,66.96,0.208,7.2,7.621,6.63,0.863,0.87,332.9,60.97,1.534,307.0574,9.69,0.016286,0.01796947,0.2851614
"2017-12-22 10:35:00",17252,"CKVY",14.03,16.1,15.25,16.17,14.63,72.24,72.66,69.47,0.227,7.591,8.85,6.53,0.658,0.755,216.2,76.26,0.658,273.2568,9.69,0.016286,0.01796947,0.2851614
"2017-12-22 10:40:00",17253,"CKVY",14.03,15.48,15.9,16.23,15.48,71.14,72.24,69.56,0.217,8.02,8.82,7.338,0.355,0.502,133.9,18.18,2.192,211.2381,9.69,0.016286,0.01796947,0.2851614
"2017-12-22 10:45:00",17254,"CKVY",14.02,14.86,14.96,15.48,14.49,72.65,72.65,70.8,0.216,7.407,7.791,6.952,0.406,0.412,57.86,26.6,1.534,176.8008,9.69,0.01075381,0.0117865,0.3081447
"2017-12-22 10:50:00",17255,"CKVY",14.01,17.71,16.25,17.71,14.86,70.38,73.99,70.18,0.237,9.04,10.26,7.69,0.422,0.387,72.65,37.62,1.315,170.1852,9.69,0.01075381,0.0117865,0.3081447
"2017-12-22 10:55:00",17256,"CKVY",14.01,16.34,16.55,17.83,15.78,70.68,71.54,68.04,0.224,8.36,9.87,7.573,0.859,0.711,73.64,25.79,3.507,224.9099,9.69,0.01075381,0.0117865,0.3081447
"2017-12-22 11:00:00",17257,"CKVY",14,16.15,16.06,16.4,15.78,69,71.16,69,0.217,7.981,8.54,7.461,1.277,1.058,38.49,13.73,2.63,299.1434,9.69,0.01942537,0.02112596,0.3282048
"2017-12-22 11:05:00",17258,"CKVY",14,16.65,16.52,17.02,15.97,68,70.96,67.96,0.219,8.2,9.18,7.506,1.853,1.575,63.32,35.29,3.726,353.7706,9.69,0.01942537,0.02112596,0.3282048
"2017-12-22 11:10:00",17259,"CKVY",14.01,18.5,17.73,18.5,16.59,65.69,69.58,65.21,0.229,8.67,10.03,7.797,1.556,1.611,148.6,43.59,2.85,362.862,9.69,0.01942537,0.02112596,0.3282048
"2017-12-22 11:15:00",17260,"CKVY",14.01,18.44,18.45,18.75,17.88,65.14,69.57,64.25,0.226,9.09,10.26,8.13,1.501,1.511,210.1,27.95,3.069,373.0049,9.69,0.02274728,0.0252308,0.3455795
"2017-12-22 11:20:00",17261,"CKVY",14.01,18.93,18.93,19.8,18.19,65.1,69.6,64.96,0.231,9.69,11.15,8.52,1.439,1.467,197.1,36.05,3.726,382.5061,9.69,0.02274728,0.0252308,0.3455795
"2017-12-22 11:25:00",17262,"CKVY",14,19.55,19.18,20.04,18.31,62.59,66.13,62.11,0.228,8.98,9.52,8.65,1.484,1.517,215.2,53.18,3.507,401.1477,9.69,0.02274728,0.0252308,0.3455795
"2017-12-22 11:30:00",17263,"CKVY",14.01,19.61,19.36,19.67,18.87,65.2,65.23,62.45,0.238,9.05,9.89,8.38,1.757,1.67,221.1,19.07,5.042,438.4973,9.69,0.03063078,0.03374916,0.3598111
"2017-12-22 11:35:00",17264,"CKVY",14.01,20.17,20.19,20.91,19.61,60.49,67.16,60.49,0.226,10.08,11,8.66,1.638,1.704,216.6,30.38,3.069,475.4974,9.69,0.03063078,0.03374916,0.3598111
"2017-12-22 11:40:00",17265,"CKVY",14.01,19.42,19.37,20.17,18.62,58.84,63.86,58.6,0.213,7.955,9.02,7.044,2.15,1.868,219.4,26.51,4.603,457.3659,9.69,0.03063078,0.03374916,0.3598111
"2017-12-22 11:45:00",17266,"CKVY",14.01,18.68,18.78,19.42,18.43,60.59,61.07,58.05,0.213,6.871,7.639,6.2,2.461,2.276,202.6,10.01,5.261,387.0298,9.69,0.0221106,0.02508805,0.3715262
"2017-12-22 11:50:00",17267,"CKVY",14,19.42,19.18,19.67,18.56,60.07,62.1,60.04,0.218,7.984,8.75,7.095,2.629,2.551,200.1,30.61,3.946,303.6922,9.69,0.0221106,0.02508805,0.3715262
"2017-12-22 11:55:00",17268,"CKVY",13.99,19.35,19.23,19.6,18.86,62.16,63.44,59.97,0.224,8.23,8.85,7.46,2.351,2.507,233,27.13,2.85,264.0271,9.69,0.0221106,0.02508805,0.3715262
"2017-12-22 12:00:00",17269,"CKVY",13.99,19.66,19.14,19.72,18.79,60.86,62.34,60.51,0.223,8.03,8.63,7.511,1.766,2.154,222.9,26.21,3.946,244.5784,9.69,0.01761419,0.02059999,0.3798524
"2017-12-22 12:05:00",17270,"CKVY",13.99,20.15,19.7,20.27,19.35,60.1,62.13,60.1,0.225,8.37,8.83,7.793,1.629,1.744,223.9,28.48,3.288,246.3772,9.69,0.01761419,0.02059999,0.3798524
"2017-12-22 12:10:00",17271,"CKVY",13.97,20.7,20.68,21.01,20.15,57.72,60.54,57.55,0.221,8.65,9.29,8.04,1.351,1.491,131.5,60.59,3.288,259.5255,9.68,0.01761419,0.02059999,0.3798524
"2017-12-22 12:15:00",17272,"CKVY",13.98,21.57,21.22,22.31,20.39,57.44,61.05,56.72,0.228,9.04,10.79,7.911,1.451,1.23,61,39.82,4.384,327.371,9.68,0.02576393,0.02875365,0.3846361
"2017-12-22 12:20:00",17273,"CKVY",13.98,22.68,21.91,22.74,21.32,56.65,60.61,55.9,0.236,9.39,10.13,8.64,1.629,1.521,79.3,36.54,4.165,406.3258,9.69,0.02576393,0.02875365,0.3846361
"2017-12-22 12:25:00",17274,"CKVY",13.97,23.36,23.17,23.98,22.37,53.49,57.48,53.08,0.229,9.51,10.97,8.59,1.62,1.561,86.6,85.9,3.507,469.2683,9.69,0.02576393,0.02875365,0.3846361
"2017-12-22 12:30:00",17275,"CKVY",13.98,25.34,23.87,25.34,22.99,50.91,54.66,50.91,0.237,9.09,10.57,8,1.25,1.523,126.5,86.2,2.85,510.4214,9.69,0.0383887,0.04247869,0.3861654
"2017-12-22 12:35:00",17276,"CKVY",13.98,25.59,25.13,25.77,24.85,53.35,54.52,49.3,0.251,9.87,11.49,8.64,1.207,1.122,296,75.04,5.042,542.649,9.69,0.0383887,0.04247869,0.3861654
"2017-12-22 12:40:00",17277,"CKVY",13.98,23.11,24.12,25.65,22.98,52.69,53.45,50.67,0.223,8.95,11.02,7.947,2.061,1.676,330.7,22.2,6.357,586.9672,9.69,0.0383887,0.04247869,0.3861654
"2017-12-22 12:45:00",17278,"CKVY",13.98,23.85,23.41,23.85,23.04,54.07,54.1,50.87,0.236,8.57,9.65,7.66,2.96,2.435,356.9,23,6.138,585.2789,9.7,0.04500875,0.04990796,0.3847924
"2017-12-22 12:50:00",17279,"CKVY",13.97,23.78,23.86,24.22,23.48,52.21,54.03,51.18,0.227,8.8,9.94,8.25,3.458,3.347,333.4,27.59,7.014,587.1671,9.7,0.04500875,0.04990796,0.3847924
"2017-12-22 12:55:00",17280,"CKVY",13.97,23.72,23.94,24.46,23.41,53.03,53.82,51.62,0.23,9.1,9.9,8.41,3.45,3.314,289.9,54.11,7.891,549.1727,9.7,0.04500875,0.04990796,0.3847924
"2017-12-22 13:00:00",17281,"CKVY",13.97,23.23,23.48,23.85,23.1,53.58,54,51.97,0.228,8.94,9.46,8.15,4.178,3.81,342.2,13.9,8.99,474.073,9.69,0.03022559,0.03569146,0.3801855
"2017-12-22 13:05:00",17282,"CKVY",13.95,22.91,23.29,23.85,22.85,53.75,54.99,52.89,0.226,9,9.87,8.42,4.935,4.498,341.8,11.22,7.672,366.5225,9.69,0.03022559,0.03569146,0.3801855
"2017-12-22 13:10:00",17283,"CKVY",13.95,24.21,23.66,24.21,22.85,54.33,56.16,52.89,0.241,9.66,10.56,8.62,5.735,5.491,347.2,15.85,10.08,310.2027,9.69,0.03022559,0.03569146,0.3801855
"2017-12-22 13:15:00",17284,"CKVY",13.95,23.53,23.8,24.27,23.34,53.88,55.26,53.2,0.232,9.57,10.45,9.04,5.928,5.898,331.8,13.37,8.99,305.2887,9.68,0.02423135,0.03049832,0.3721171
"2017-12-22 13:20:00",17285,"CKVY",13.95,23.84,23.63,24.02,23.34,57.18,57.46,53.85,0.25,10.09,10.89,9.14,5.916,5.967,348.1,14.69,8.99,292.9283,9.68,0.02423135,0.03049832,0.3721171
"2017-12-22 13:25:00",17286,"CKVY",13.95,24.14,23.69,24.14,23.22,56.08,57.22,55.26,0.248,10.34,11.02,9.54,5.739,5.891,349.8,17.35,7.891,260.3699,9.68,0.02423135,0.03049832,0.3721171
"2017-12-22 13:30:00",17287,"CKVY",13.95,24.08,23.95,24.33,23.52,53.06,57.11,52.85,0.234,9.96,11.32,9.27,6.03,5.848,345.7,16.09,10.52,243.4035,9.68,0.02141818,0.02778064,0.3607991
"2017-12-22 13:35:00",17288,"CKVY",13.94,24.57,24.45,24.94,23.96,51.68,54.23,50.92,0.233,9.73,10.22,8.87,6.439,6.162,335.3,14.47,10.74,266.4896,9.67,0.02141818,0.02778064,0.3607991
"2017-12-22 13:40:00",17289,"CKVY",13.94,24.32,24.57,25.07,24.2,51.61,53.88,51.34,0.23,9.61,10.65,8.97,6.936,6.558,332.1,14.02,10.3,295.7455,9.67,0.02141818,0.02778064,0.3607991
"2017-12-22 13:45:00",17290,"CKVY",13.94,24.76,24.63,25.19,24.2,51.78,53.36,51.54,0.235,9.65,10.49,9,6.912,6.921,336,17.96,9.64,317.4242,9.67,0.02573135,0.03322423,0.3468567
"2017-12-22 13:50:00",17291,"CKVY",13.94,24.82,24.91,25.44,24.45,50.48,53.19,50.44,0.23,9.85,10.65,9.02,6.95,6.93,352.9,12.9,10.3,316.4438,9.67,0.02573135,0.03322423,0.3468567
"2017-12-22 13:55:00",17292,"CKVY",13.94,24.51,24.58,24.88,24.33,52.37,52.81,50.31,0.235,9.2,9.79,8.79,7.159,7.116,336.9,9.7,9.86,307.4877,9.67,0.02573135,0.03322423,0.3468567
"2017-12-22 14:00:00",17293,"CKVY",13.95,24.88,24.64,24.95,24.33,52.78,53.84,52.26,0.241,9.91,10.39,9.41,7.032,7.097,336.8,13.35,9.21,283.4714,9.67,0.02314056,0.03087639,0.3297401
"2017-12-22 14:05:00",17294,"CKVY",13.95,25.56,25.19,25.81,24.7,52.09,54.22,51.65,0.244,10.29,11.4,9.67,6.726,6.911,342.3,13.7,9.21,256.1836,9.67,0.02314056,0.03087639,0.3297401
"2017-12-22 14:10:00",17295,"CKVY",13.94,25.56,25.66,26.06,25.25,49.58,52.61,49.34,0.233,10.08,10.91,9.19,6.416,6.518,334.9,13.1,11.4,236.6619,9.67,0.02314056,0.03087639,0.3297401
"2017-12-22 14:15:00",17296,"CKVY",13.96,25.62,25.57,25.81,25.31,50.58,51.13,49.14,0.238,9.55,10.12,8.96,6.317,6.455,340.1,13.11,10.3,226.8125,9.67,0.0213762,0.02900874,0.3096285
"2017-12-22 14:20:00",17297,"CKVY",13.96,25.87,25.89,26.18,25.62,50.44,51.47,50.3,0.24,10.23,10.58,9.87,6.57,6.366,353.1,13.7,10.08,225.1888,9.66,0.0213762,0.02900874,0.3096285
"2017-12-22 14:25:00",17298,"CKVY",13.96,26.49,26.24,26.74,25.75,51.3,51.89,50.34,0.25,10.6,11.29,9.82,6.756,6.737,346.7,13.65,9.86,217.6973,9.66,0.0213762,0.02900874,0.3096285
"2017-12-22 14:30:00",17299,"CKVY",13.95,26.8,26.97,27.29,26.49,48.38,51.85,48.38,0.239,10.83,11.85,9.91,6.785,6.611,344,15.17,10.52,237.1028,9.66,0.02277521,0.0306977,0.2867041
"2017-12-22 14:35:00",17300,"CKVY",13.95,27.54,27.17,27.67,26.8,48.24,49.14,47.38,0.246,10.17,11,9.82,6.944,6.976,336.2,12.65,10.3,264.5767,9.66,0.02277521,0.0306977,0.2867041
"2017-12-22 14:40:00",17301,"CKVY",13.95,27.29,27.02,27.54,26.55,47.66,48.45,46.04,0.24,9.73,10.53,8.61,6.857,6.927,343.1,13.32,11.18,275.0198,9.66,0.02277521,0.0306977,0.2867041
"2017-12-22 14:45:00",17302,"CKVY",13.94,27.66,27.05,27.78,26.67,46.9,48.38,46.76,0.24,9.66,10.8,9.18,6.912,7.027,343.6,13.74,11.4,251.0026,9.66,0.0223772,0.03112718,0.261615
"2017-12-22 14:50:00",17303,"CKVY",13.94,26.98,27.02,27.72,26.48,47.41,48.07,45.35,0.236,9.34,10.38,8.32,6.772,6.856,329.4,9.98,9.64,225.0649,9.66,0.0223772,0.03112718,0.261615
"2017-12-22 14:55:00",17304,"CKVY",13.94,26.55,27,27.35,26.55,46.25,48.34,46.25,0.226,9.49,10.34,8.67,6.8,6.72,346.2,14.28,9.86,215.1581,9.66,0.0223772,0.03112718,0.261615
"2017-12-22 15:00:00",17305,"CKVY",13.94,26.61,26.34,26.61,26.05,47.24,47.28,46.18,0.231,8.67,9.22,8.22,6.822,6.848,331.8,10.18,9.64,201.2931,9.66,0.01946432,0.02798515,0.2341189
"2017-12-22 15:05:00",17306,"CKVY",13.94,26.67,26.76,27.16,26.42,46.45,47.69,45.28,0.228,8.81,9.81,8.22,6.791,6.708,328.8,10.43,9.43,182.0872,9.66,0.01946432,0.02798515,0.2341189
"2017-12-22 15:10:00",17307,"CKVY",13.93,26.79,26.54,26.79,26.36,46.45,46.83,44.73,0.229,8.42,9.18,7.877,6.508,6.749,339,13.52,9.86,160.836,9.66,0.01946432,0.02798515,0.2341189
"2017-12-22 15:15:00",17308,"CKVY",13.94,26.85,26.76,27.1,26.48,45.63,46.45,44.49,0.226,8.48,9.17,7.758,6.277,6.319,345.5,13.24,8.99,149.1476,9.66,0.01747898,0.02584066,0.2044498
"2017-12-22 15:20:00",17309,"CKVY",13.94,26.91,26.96,27.16,26.67,45.73,47.21,45.01,0.227,8.89,9.52,8.44,6.019,6.199,351.5,12.06,9.43,152.6633,9.66,0.01747898,0.02584066,0.2044498
"2017-12-22 15:25:00",17310,"CKVY",13.94,27.04,27.11,27.35,26.91,45.45,46.38,44.77,0.227,8.89,9.44,8.34,5.606,5.713,346.4,11.78,7.453,158.3734,9.66,0.01747898,0.02584066,0.2044498
"2017-12-22 15:30:00",17311,"CKVY",13.94,27.22,26.92,27.22,26.73,46.79,46.93,44.8,0.235,8.68,9.58,8.15,5.407,5.577,358.4,14,8.33,167.1711,9.66,0.01589409,0.02361961,0.172799
"2017-12-22 15:35:00",17312,"CKVY",13.94,27.28,27.15,27.47,26.85,45.79,47,44.73,0.231,9.08,9.71,8.26,5.178,5.316,353.7,16.74,7.672,166.4485,9.65,0.01589409,0.02361961,0.172799
"2017-12-22 15:40:00",17313,"CKVY",13.95,26.78,26.89,27.34,26.66,45.28,46.72,44.42,0.223,8.54,9.34,8.05,5.512,5.334,345.9,13.56,8.77,165.15,9.65,0.01589409,0.02361961,0.172799
"2017-12-22 15:45:00",17314,"CKVY",13.95,26.72,26.7,26.84,26.47,46.86,46.86,44.8,0.231,8.52,9.12,8.07,5.691,5.586,335.9,9.45,8.11,155.8728,9.65,0.01297682,0.0201618,0.1398881
"2017-12-22 15:50:00",17315,"CKVY",13.9,26.41,26.56,26.78,26.35,45.9,46.96,45.48,0.223,8.55,9.21,8.18,6.075,5.835,349.2,12.81,8.99,136.3818,9.65,0.01297682,0.0201618,0.1398881
"2017-12-22 15:55:00",17316,"CKVY",13.51,26.35,26.38,26.6,26.23,46.07,47.34,45.76,0.223,8.54,9.18,8.23,6.124,6.172,355.8,12.85,8.55,114.9738,9.65,0.01297682,0.0201618,0.1398881
"2017-12-22 16:00:00",17317,"CKVY",13.33,26.04,26.23,26.41,26.04,46.45,47.13,46.1,0.222,8.51,8.97,8.17,5.853,5.867,2.364,10.82,7.891,95.1497,9.65,0.0110588,0.01842095,0.1062964
"2017-12-22 16:05:00",17318,"CKVY",13.28,26.23,26.12,26.29,25.92,49.06,49.13,46.45,0.237,8.84,9.76,8.24,5.238,5.574,9.68,11.24,6.576,77.76832,9.65,0.0110588,0.01842095,0.1062964
"2017-12-22 16:10:00",17319,"CKVY",13.22,26.1,26.29,26.54,26.1,46.86,49.26,46.48,0.225,9.16,10.01,8.38,4.671,4.87,354.8,10.65,6.795,65.1099,9.65,0.0110588,0.01842095,0.1062964
"2017-12-22 16:15:00",17320,"CKVY",13.15,25.98,26.05,26.23,25.92,46.62,47.1,45.66,0.223,8.32,8.67,7.808,4.638,4.682,344,12.33,7.672,55.44082,9.65,0.008155595,0.01442173,0.07301626
"2017-12-22 16:20:00",17321,"CKVY",13.11,25.92,25.94,26.04,25.79,47.68,48.23,45.93,0.227,8.45,9.05,7.894,4.798,4.691,343.8,13.77,7.014,45.62426,9.64,0.008155595,0.01442173,0.07301626
"2017-12-22 16:25:00",17322,"CKVY",13.08,25.8,25.86,25.98,25.74,47.31,48.3,47,0.224,8.69,9.06,8.3,5.163,4.997,346.6,11.73,7.014,34.30668,9.64,0.008155595,0.01442173,0.07301626
"2017-12-22 16:30:00",17323,"CKVY",13.05,25.8,25.81,25.92,25.61,48.51,50.09,47.34,0.23,9.22,9.82,8.5,4.697,4.958,347.5,11.5,6.138,25.25944,9.64,0.007324842,0.01329488,0.04202161
"2017-12-22 16:35:00",17324,"CKVY",13.02,25.74,25.73,25.86,25.61,48.24,48.55,47.31,0.228,8.72,9.03,8.46,4.59,4.733,346.3,12.41,7.453,18.44341,9.64,0.007324842,0.01329488,0.04202161
"2017-12-22 16:40:00",17325,"CKVY",13.01,25.68,25.68,25.8,25.55,48.69,49.92,47.86,0.23,9.04,9.57,8.57,3.791,4.251,347.5,12.54,5.918,12.7797,9.64,0.007324842,0.01329488,0.04202161
"2017-12-22 16:45:00",17326,"CKVY",12.99,25.56,25.58,25.74,25.49,49.92,49.92,48.51,0.234,9.17,9.53,8.81,3.522,3.661,345.8,9.95,4.165,8.49402,9.64,0.00694059,0.01218731,0.0195525
"2017-12-22 16:50:00",17327,"CKVY",12.98,25.56,25.53,25.68,25.31,48.31,49.85,47.55,0.227,8.74,9.43,8.28,3.063,3.269,336.7,10.1,5.042,5.294526,9.64,0.00694059,0.01218731,0.0195525
"2017-12-22 16:55:00",17328,"CKVY",12.97,25.49,25.45,25.62,25.31,47.66,50.2,47.41,0.223,8.92,9.44,8.14,2.85,2.931,351.4,14.9,3.946,3.422431,9.64,0.00694059,0.01218731,0.0195525
"2017-12-22 17:00:00",17329,"CKVY",12.96,25.31,25.39,25.56,25.19,52.09,52.09,47.62,0.242,9.08,10.18,8.3,2.513,2.679,4.782,13.09,3.069,2.436168,9.64,0.0009953926,0.001661574,0.008168603
"2017-12-22 17:05:00",17330,"CKVY",12.95,25.19,25.14,25.31,24.94,52.61,53.12,52.02,0.243,10.27,10.53,9.98,1.843,2.153,17.71,10.24,1.973,1.79067,9.64,0.0009953926,0.001661574,0.008168603
"2017-12-22 17:10:00",17331,"CKVY",12.95,25.19,25.15,25.25,24.94,51.27,52.71,50.72,0.237,9.86,10.33,9.39,1.318,1.582,17.84,12.84,1.315,1.263561,9.64,0.0009953926,0.001661574,0.008168603
"2017-12-22 17:15:00",17332,"CKVY",12.93,25.07,25.12,25.25,24.94,51.13,52.13,50.82,0.235,9.76,10.13,9.39,1.092,1.194,32.89,16.9,1.973,0.7709596,9.63,-0.0008783715,-0.0008505947,0.001876347
"2017-12-22 17:20:00",17333,"CKVY",12.94,25.07,25.12,25.25,24.94,53.33,53.43,50.07,0.245,9.63,10.52,9.09,0.837,0.967,104,40.61,1.534,0.4307145,9.63,-0.0008783715,-0.0008505947,0.001876347
"2017-12-22 17:25:00",17334,"CKVY",12.93,24.88,24.95,25.07,24.82,55.84,56.42,53.19,0.255,10.76,11.63,10.31,1.06,0.918,178.7,4.349,1.973,0.1964418,9.63,-0.0008783715,-0.0008505947,0.001876347
"2017-12-22 17:30:00",17335,"CKVY",12.92,25.07,24.95,25.19,24.82,50.34,55.87,50.17,0.231,10.13,11.35,9.07,1.332,1.21,142.3,16.07,2.411,0.06523933,9.63,-0.001953923,-0.002495605,2.5E-007
"2017-12-22 17:35:00",17336,"CKVY",12.92,24.94,25.1,25.25,24.94,54.57,54.57,49.79,0.25,10.11,10.95,8.95,1.27,1.321,116.9,0.858,1.534,0.00364935,9.63,-0.001953923,-0.002495605,2.5E-007
"2017-12-22 17:40:00",17337,"CKVY",12.91,24.82,24.86,25.07,24.7,53.71,56.22,53.71,0.244,10.9,11.54,10.31,0.86,1.063,96.2,22.17,0.877,0,9.63,-0.001953923,-0.002495605,2.5E-007
"2017-12-22 17:45:00",17338,"CKVY",12.91,24.95,24.88,25.07,24.7,52.78,53.68,49.07,0.241,9.66,10.43,8.46,0.281,0.594,48.66,10.64,0.658,0,9.63,-0.002028697,-0.00261767,2.5E-007
"2017-12-22 17:50:00",17339,"CKVY",12.9,24.58,24.64,24.95,24.45,55.46,57.32,52.85,0.25,11.06,11.76,10.08,0.252,0.244,344.2,20.02,1.096,0,9.63,-0.002028697,-0.00261767,2.5E-007
"2017-12-22 17:55:00",17340,"CKVY",12.89,24.58,24.66,24.82,24.58,54.05,55.46,53.57,0.243,10.43,10.9,10.17,0.322,0.343,231.9,2.095,1.534,0,9.63,-0.002028697,-0.00261767,2.5E-007
"2017-12-22 18:00:00",17341,"CKVY",12.89,24.45,24.52,24.7,24.33,57.15,57.8,54.12,0.256,11.17,11.72,10.35,0.843,0.546,227.2,7.591,2.63,0,9.63,-0.003332208,-0.004920821,2.5E-007
"2017-12-22 18:05:00",17342,"CKVY",12.89,24.08,24.23,24.45,23.96,61.31,61.31,57.08,0.27,12.02,12.69,11.36,1.313,1.093,214.7,4.986,2.411,0,9.63,-0.003332208,-0.004920821,2.5E-007
"2017-12-22 18:10:00",17343,"CKVY",12.88,24.33,24.11,24.39,23.9,57.18,61.92,57.18,0.255,12.17,12.92,11.33,1.865,1.447,178,20.45,3.726,0,9.63,-0.003332208,-0.004920821,2.5E-007
"2017-12-22 18:15:00",17344,"CKVY",12.88,23.96,24.23,24.39,23.96,61.92,62.3,57.18,0.272,12.36,13.06,11.32,1.953,1.957,160.2,4.974,3.069,0,9.63,-0.001370306,-0.001587804,2.5E-007
"2017-12-22 18:20:00",17345,"CKVY",12.86,23.65,23.84,24.08,23.59,66.67,67.49,61.99,0.289,13.67,14.53,12.81,2.233,2.035,127.5,14.76,3.288,0,9.63,-0.001370306,-0.001587804,2.5E-007
"2017-12-22 18:25:00",17346,"CKVY",12.88,23.59,23.68,23.9,23.46,63.99,66.67,61,0.276,13.05,14.16,12.24,2.474,2.478,136.3,16.06,3.726,0,9.63,-0.001370306,-0.001587804,2.5E-007
"2017-12-22 18:30:00",17347,"CKVY",12.87,23.34,23.45,23.65,23.34,64.54,66.32,63.99,0.276,13.46,13.94,13.13,2.691,2.565,146,10.33,3.507,0,9.63,-0.000570669,-0.000450798,2.5E-007
"2017-12-22 18:35:00",17348,"CKVY",12.86,23.59,23.45,23.65,23.28,61.51,65.02,61.51,0.266,13.05,13.44,12.26,2.571,2.681,111,12.71,2.85,0,9.63,-0.000570669,-0.000450798,2.5E-007
"2017-12-22 18:40:00",17349,"CKVY",12.84,23.59,23.66,23.84,23.53,63.51,63.92,60.55,0.274,12.65,13.23,11.96,2.195,2.353,41.25,22.78,2.411,0,9.63,-0.000570669,-0.000450798,2.5E-007
"2017-12-22 18:45:00",17350,"CKVY",12.84,23.78,23.78,23.97,23.47,62.14,63.51,60.28,0.271,12.52,13.15,12.09,1.65,1.979,21.95,11.82,2.411,0,9.63,-0.0004988989,-0.0003497842,2.5E-007
"2017-12-22 18:50:00",17351,"CKVY",12.86,23.78,23.8,23.91,23.66,61.8,62.83,61.8,0.269,12.84,13.07,12.53,1.049,1.297,243.1,102,1.534,0,9.63,-0.0004988989,-0.0003497842,2.5E-007
"2017-12-22 18:55:00",17352,"CKVY",12.85,23.97,23.84,23.97,23.72,59.53,61.9,59.53,0.261,12.18,12.67,11.8,0.479,0.781,154.3,33.85,0,0,9.62,-0.0004988989,-0.0003497842,2.5E-007
"2017-12-22 19:00:00",17353,"CKVY",12.83,24.03,24.01,24.09,23.84,60.28,60.46,58.5,0.265,11.91,12.36,11.47,0.257,0.295,86.7,15.24,1.096,0,9.62,-0.002487711,-0.003397938,2.5E-007
"2017-12-22 19:05:00",17354,"CKVY",12.85,23.97,23.96,24.09,23.78,61.42,62.42,60.28,0.27,12.54,13.04,12.15,0.648,0.48,73.23,5.514,2.63,0,9.62,-0.002487711,-0.003397938,2.5E-007
"2017-12-22 19:10:00",17355,"CKVY",12.84,23.85,23.91,24.09,23.78,59.39,61.9,59.39,0.259,12.37,12.79,11.75,1.305,0.986,76.11,4.374,2.63,0,9.62,-0.002487711,-0.003397938,2.5E-007
"2017-12-22 19:15:00",17356,"CKVY",12.83,24.16,24.02,24.22,23.85,55.95,59.36,55.95,0.248,11.43,11.83,10.69,1.618,1.437,56.5,8.7,2.192,0,9.62,-0.002179933,-0.002874284,2.5E-007
"2017-12-22 19:20:00",17357,"CKVY",12.83,24.53,24.32,24.59,24.09,53.93,57.02,53.03,0.242,10.72,11.29,9.81,1.825,1.723,66.76,9.6,3.288,0,9.62,-0.002179933,-0.002874284,2.5E-007
"2017-12-22 19:25:00",17358,"CKVY",12.83,24.46,24.46,24.65,24.34,57.12,57.12,53.96,0.256,11.04,11.46,10.18,1.436,1.672,38.67,6.427,1.754,0,9.62,-0.002179933,-0.002874284,2.5E-007
"2017-12-22 19:30:00",17359,"CKVY",12.82,23.6,24.11,24.53,23.47,64.82,64.82,57.12,0.28,12.51,13.5,11.4,1.493,1.353,235.9,68.14,3.726,0,9.62,-0.001174824,-0.001294716,2.5E-007
"2017-12-22 19:35:00",17360,"CKVY",12.83,23.72,23.51,23.72,23.29,61.01,65.17,61.01,0.265,12.71,13.51,12.15,1.588,1.603,241.8,5.481,3.726,0,9.62,-0.001174824,-0.001294716,2.5E-007
"2017-12-22 19:40:00",17361,"CKVY",12.82,23.47,23.61,23.78,23.35,64.89,64.93,60.9,0.279,12.79,13.41,12.09,1.884,1.713,222.4,5.11,2.411,0,9.62,-0.001174824,-0.001294716,2.5E-007
"2017-12-22 19:45:00",17362,"CKVY",12.81,22.86,23.12,23.47,22.79,70.91,70.91,64.93,0.297,14.03,14.83,13.36,1.936,2.042,289.3,12.87,2.411,0,9.62,-0.00116106,-0.001283774,2.5E-007
"2017-12-22 19:50:00",17363,"CKVY",12.82,22.61,22.59,22.86,22.42,69.02,71.7,68.95,0.286,14.56,14.9,13.89,1.714,1.741,319.2,16.8,2.411,0,9.62,-0.00116106,-0.001283774,2.5E-007
"2017-12-22 19:55:00",17364,"CKVY",12.81,22.86,22.78,22.98,22.61,67.37,69.26,66.88,0.282,13.78,14.18,13.44,1.885,1.788,298.3,4.953,2.63,0,9.62,-0.00116106,-0.001283774,2.5E-007
"2017-12-22 20:00:00",17365,"CKVY",12.82,23.54,22.9,23.54,22.67,57.16,67.98,57.16,0.246,13.18,13.96,10.6,1.866,1.868,328.8,11.84,2.85,0,9.62,-0.001277723,-0.001459475,2.5E-007
"2017-12-22 20:05:00",17366,"CKVY",12.79,23.04,23.21,23.85,22.86,65.37,66.82,55.61,0.276,12.84,13.75,10.07,1.645,1.818,143.3,44.77,2.85,0,9.62,-0.001277723,-0.001459475,2.5E-007
"2017-12-22 20:10:00",17367,"CKVY",12.81,23.54,23.61,24.03,22.98,63.72,65.3,58.02,0.275,12,13.23,11.08,1.551,1.529,297,17.35,3.069,0,9.62,-0.001277723,-0.001459475,2.5E-007
"2017-12-22 20:15:00",17368,"CKVY",12.8,22.73,23.02,23.54,22.73,68.64,69.22,63.79,0.286,13.9,14.33,12.96,1.635,1.663,326.7,6.438,3.069,0,9.62,-0.001276027,-0.001454543,2.5E-007
"2017-12-22 20:20:00",17369,"CKVY",12.8,23.54,23.35,23.72,22.73,61.28,68.6,60.22,0.264,12.52,14.08,11.83,2.02,1.791,321.2,10.09,5.042,0,9.62,-0.001276027,-0.001454543,2.5E-007
"2017-12-22 20:25:00",17370,"CKVY",12.8,23.47,23.51,23.6,23.35,61.73,61.9,60.04,0.265,12.07,12.45,11.59,1.855,2.01,330.4,8.6,1.973,0,9.62,-0.001276027,-0.001454543,2.5E-007
"2017-12-22 20:30:00",17371,"CKVY",12.78,23.1,23.26,23.54,22.98,65.37,65.51,61.76,0.277,12.9,13.27,12.26,1.64,1.674,334.6,13.3,1.754,0,9.62,-0.00104056,-0.001109121,2.5E-007
"2017-12-22 20:35:00",17372,"CKVY",12.8,23.23,23.08,23.29,22.86,63.52,65.3,63.52,0.27,12.86,13.2,12.57,1.423,1.51,51.53,36.51,1.973,0,9.62,-0.00104056,-0.001109121,2.5E-007
"2017-12-22 20:40:00",17373,"CKVY",12.79,23.72,23.52,23.78,23.17,61.28,63.52,61.28,0.266,12.51,12.77,12.25,1.277,1.36,62.63,28.74,1.973,0,9.62,-0.00104056,-0.001109121,2.5E-007
"2017-12-22 20:45:00",17374,"CKVY",12.79,23.48,23.66,23.79,23.41,62.55,62.55,60.8,0.269,12.42,12.69,12.12,1.335,1.296,350.7,6.583,1.973,0,9.62,-0.001591002,-0.001931489,2.5E-007
"2017-12-22 20:50:00",17375,"CKVY",12.79,23.6,23.45,23.66,23.29,61.45,63.59,60.87,0.266,12.55,12.94,12,1.418,1.407,357.2,13.33,2.63,0,9.62,-0.001591002,-0.001931489,2.5E-007
"2017-12-22 20:55:00",17376,"CKVY",12.78,23.48,23.51,23.66,23.35,63.93,64.51,61.45,0.275,12.99,13.32,12.28,1.838,1.536,345.9,18.58,3.726,0,9.62,-0.001591002,-0.001931489,2.5E-007
"2017-12-22 21:00:00",17377,"CKVY",12.78,23.72,23.65,23.85,23.48,62.28,63.93,61.8,0.271,12.76,13.08,12.47,2.15,2.028,350.5,13.44,3.288,0,9.62,-0.001259357,-0.001427641,2.5E-007
"2017-12-22 21:05:00",17378,"CKVY",12.77,23.72,23.67,23.85,23.54,61.8,62.69,61.28,0.269,12.59,12.86,12.29,2.353,2.253,29.43,9.37,3.288,0,9.62,-0.001259357,-0.001427641,2.5E-007
"2017-12-22 21:10:00",17379,"CKVY",12.77,23.78,23.68,23.85,23.54,60.84,62.28,60.77,0.265,12.44,12.68,12.09,2.549,2.478,10.12,7.432,3.726,0,9.62,-0.001259357,-0.001427641,2.5E-007
"2017-12-22 21:15:00",17380,"CKVY",12.77,23.6,23.73,23.85,23.54,62.83,62.97,60.8,0.272,12.58,12.96,12.18,2.286,2.437,12.09,9.86,3.069,0,9.62,-0.0004129188,-0.0002314827,2.5E-007
"2017-12-22 21:20:00",17381,"CKVY",12.77,23.6,23.6,23.72,23.47,62.49,62.83,61.59,0.27,12.59,12.85,12.28,2.084,2.121,351.8,15.89,3.069,0,9.62,-0.0004129188,-0.0002314827,2.5E-007
"2017-12-22 21:25:00",17382,"CKVY",12.77,23.35,23.54,23.66,23.29,67.13,67.13,62.14,0.287,12.87,14.06,12.42,2.04,2.107,302.8,6.537,3.726,0,9.62,-0.0004129188,-0.0002314827,2.5E-007
"2017-12-22 21:30:00",17383,"CKVY",12.77,23.35,23.22,23.35,22.98,65.1,67.4,63.72,0.278,13.46,14.05,12.82,2.572,2.271,324.7,9.8,3.726,0,9.62,-0.0007240485,-0.0006616871,2.5E-007
"2017-12-22 21:35:00",17384,"CKVY",12.77,22.98,23.1,23.35,22.86,68.05,68.84,65.17,0.287,13.89,14.34,13.32,2.956,2.804,321.5,8.47,3.726,0,9.62,-0.0007240485,-0.0006616871,2.5E-007
"2017-12-22 21:40:00",17385,"CKVY",12.75,23.1,22.98,23.1,22.79,66.82,69.36,66.82,0.283,14,14.44,13.6,2.906,2.923,340.4,24.39,3.507,0,9.62,-0.0007240485,-0.0006616871,2.5E-007
"2017-12-22 21:45:00",17386,"CKVY",12.76,23.23,23.23,23.41,22.98,64.34,66.82,62.83,0.274,12.98,13.69,12.46,2.527,2.724,0.577,12.43,3.069,0,9.62,-0.0002869727,-8.544687E-005,2.5E-007
"2017-12-22 21:50:00",17387,"CKVY",12.76,23.35,23.23,23.35,23.1,64.27,64.55,63.86,0.275,12.97,13.17,12.75,2.145,2.372,329.1,9.37,3.288,0,9.62,-0.0002869727,-8.544687E-005,2.5E-007
"2017-12-22 21:55:00",17388,"CKVY",12.76,22.98,23.23,23.35,22.92,68.71,68.74,63.93,0.289,13.41,14.34,12.8,1.865,1.989,313.9,11.66,2.411,0,9.62,-0.0002869727,-8.544687E-005,2.5E-007
"2017-12-22 22:00:00",17389,"CKVY",12.75,22.86,22.92,23.1,22.73,71.22,71.22,68.05,0.298,14.4,14.93,13.93,2.117,1.971,303.8,3.892,3.946,0,9.62,-0.0008968012,-0.0009083867,2.5E-007
"2017-12-22 22:05:00",17390,"CKVY",12.75,22.61,22.68,22.86,22.55,73.69,74.31,71.18,0.306,15.42,15.79,14.83,2.056,2.089,305.1,7.805,2.63,0,9.62,-0.0008968012,-0.0009083867,2.5E-007
"2017-12-22 22:10:00",17391,"CKVY",12.75,22.48,22.57,22.73,22.36,75.06,75.34,73.62,0.31,15.67,15.92,15.41,2.008,1.994,299.3,7.42,2.85,0,9.62,-0.0008968012,-0.0009083867,2.5E-007
"2017-12-22 22:15:00",17392,"CKVY",12.74,22.73,22.61,22.8,22.36,73.42,75.1,71.76,0.306,15.24,15.85,14.82,1.677,1.85,336.8,5.34,2.411,0,9.62,-0.001327001,-0.001526856,2.5E-007
"2017-12-22 22:20:00",17393,"CKVY",12.74,22.67,22.6,22.86,22.42,72.8,74.03,72.62,0.303,15.36,15.59,15.04,1.881,1.75,61.7,38.97,3.069,0,9.62,-0.001327001,-0.001526856,2.5E-007
"2017-12-22 22:25:00",17394,"CKVY",12.73,22.67,22.66,22.79,22.55,72.59,75.13,72.59,0.302,15.57,16.04,15.13,2.059,1.974,182.4,35.18,3.069,0,9.62,-0.001327001,-0.001526856,2.5E-007
"2017-12-22 22:30:00",17395,"CKVY",12.73,22.98,22.81,23.04,22.61,70.05,72.83,68.09,0.295,14.53,15.33,13.87,1.901,2.057,225.9,17.12,2.63,0,9.62,-0.001327408,-0.001528423,2.5E-007
"2017-12-22 22:35:00",17396,"CKVY",12.73,22.73,22.87,23.04,22.73,72.38,72.38,69.15,0.302,14.74,15.31,14.21,1.327,1.656,159.2,4.94,1.534,0,9.62,-0.001327408,-0.001528423,2.5E-007
"2017-12-22 22:40:00",17397,"CKVY",12.72,22.67,22.66,22.86,22.48,71.87,73.55,71.8,0.299,15.27,15.59,14.86,0.865,1.174,163.3,11.3,1.534,0,9.62,-0.001327408,-0.001528423,2.5E-007
"2017-12-22 22:45:00",17398,"CKVY",12.73,22.67,22.64,22.73,22.55,70.6,72.52,70.6,0.293,15.01,15.21,14.53,0.606,0.645,167.8,14.11,1.096,0,9.62,-0.002120638,-0.002768948,2.5E-007
"2017-12-22 22:50:00",17399,"CKVY",12.72,22.73,22.77,22.86,22.61,69.29,70.84,68.71,0.289,14.38,14.8,14.01,0.524,0.552,248.5,15.34,1.096,0,9.62,-0.002120638,-0.002768948,2.5E-007
"2017-12-22 22:55:00",17400,"CKVY",12.72,22.73,22.79,22.92,22.61,72.25,72.25,69.29,0.301,14.68,15.14,14.23,0.701,0.484,257.8,7.959,3.069,0,9.62,-0.002120638,-0.002768948,2.5E-007
"2017-12-22 23:00:00",17401,"CKVY",12.72,22.42,22.49,22.73,22.36,72.69,74.45,72.31,0.299,15.31,15.67,14.93,1.228,0.974,307.9,20.92,3.288,0,9.62,-0.002771983,-0.003912253,2.5E-007
"2017-12-22 23:05:00",17402,"CKVY",12.72,22.98,22.82,23.17,22.36,65.61,72.66,64.13,0.276,13.61,15,12.67,1.828,1.522,336.6,39.05,3.069,0,9.62,-0.002771983,-0.003912253,2.5E-007
"2017-12-22 23:10:00",17403,"CKVY",12.72,24.03,23.4,24.09,22.86,59.08,67.43,58.91,0.26,12.93,13.9,11.69,2.242,2.141,211,28.22,7.672,0,9.62,-0.002771983,-0.003912253,2.5E-007
"2017-12-22 23:15:00",17404,"CKVY",12.71,23.6,24.1,24.34,23.54,65.54,66.68,57.98,0.283,12.51,14.28,11.49,2.404,2.224,106.2,18.33,4.603,0,9.62,-0.0009459756,-0.0009734816,2.5E-007
"2017-12-22 23:20:00",17405,"CKVY",12.71,23.97,23.64,24.16,23.1,61.8,70.12,60.49,0.271,13.5,15.05,12.23,3.018,2.695,58.6,12.46,4.822,0,9.62,-0.0009459756,-0.0009734816,2.5E-007
"2017-12-22 23:25:00",17406,"CKVY",12.71,24.59,24.1,24.59,23.79,62.25,65.61,61.8,0.28,13.57,14.59,12.74,2.926,2.998,85.8,36.38,5.48,0,9.62,-0.0009459756,-0.0009734816,2.5E-007
"2017-12-22 23:30:00",17407,"CKVY",12.7,24.09,24.49,24.84,24.03,63.96,64.48,59.94,0.282,13.6,14.39,12.72,3.129,3.068,123.3,15.69,5.918,0,9.62,-4.124163E-005,0.0002518737,2.5E-007
"2017-12-22 23:35:00",17408,"CKVY",12.69,24.09,24.11,24.22,23.97,63.31,65.51,62.83,0.279,13.72,14.32,13.26,2.797,2.918,89.6,21.55,4.384,0,9.62,-4.124163E-005,0.0002518737,2.5E-007
"2017-12-22 23:40:00",17409,"CKVY",12.69,24.65,24.44,24.71,24.03,62.28,63.21,60.46,0.281,13.05,13.68,12.72,2.84,2.793,54.47,44.98,5.261,0,9.62,-4.124163E-005,0.0002518737,2.5E-007
"2017-12-22 23:45:00",17410,"CKVY",12.69,25.58,25.47,25.83,24.59,63.52,63.55,62,0.298,14.54,15.05,13.53,2.775,2.967,96,25.33,5.918,0,9.62,-1.661028E-006,0.0003135524,2.5E-007
"2017-12-22 23:50:00",17411,"CKVY",12.69,25.95,25.85,26.07,25.64,66.4,66.44,63.07,0.317,15.55,16.36,14.93,2.534,2.721,63.66,28.54,4.603,0,9.62,-1.661028E-006,0.0003135524,2.5E-007
"2017-12-22 23:55:00",17412,"CKVY",12.68,25.7,25.82,25.95,25.64,69.5,69.53,66.37,0.328,16.76,17.16,16.17,2.9,2.652,48.12,12.83,5.918,0,9.63,-1.661028E-006,0.0003135524,2.5E-007
"2017-12-23 00:00:00",17413,"CKVY",12.68,24.59,25.02,25.76,24.53,67.5,69.6,66.71,0.304,15.86,17.17,15.23,2.938,2.883,356.9,14.38,4.165,0,9.63,-0.0003761362,-0.00018049,2.5E-007
"2017-12-23 00:05:00",17414,"CKVY",12.66,24.84,24.65,24.84,24.46,71.49,71.49,67.23,0.325,15.76,16.93,15.19,3.296,3.072,5.261,11.5,4.822,0,9.63,-0.0003761362,-0.00018049,2.5E-007
"2017-12-23 00:10:00",17415,"CKVY",12.67,24.34,24.73,24.96,24.34,70.87,72.93,69.05,0.316,16.67,17.47,15.89,3.029,3.224,356.6,32.33,5.48,0,9.63,-0.0003761362,-0.00018049,2.5E-007
"2017-12-23 00:15:00",17416,"CKVY",12.67,25.02,24.68,25.08,24.28,75.61,75.85,70.94,0.347,17.67,18.47,16.28,3.019,2.981,4.724,15.97,4.384,0,9.63,-0.000385237,-0.0002157895,2.5E-007
"2017-12-23 00:20:00",17417,"CKVY",12.67,24.34,24.98,25.27,24.22,73.66,76.92,73.66,0.328,18.43,19,17.03,2.918,2.859,339.1,29.67,6.576,0,9.63,-0.000385237,-0.0002157895,2.5E-007
"2017-12-23 00:25:00",17418,"CKVY",12.67,23.97,24.08,24.34,23.91,73.52,74.69,73.38,0.323,16.94,17.21,16.69,3.61,3.311,311,11.04,6.357,0,9.63,-0.000385237,-0.0002157895,2.5E-007
"2017-12-23 00:30:00",17419,"CKVY",12.67,23.85,23.82,23.97,23.66,73.83,73.83,72.38,0.322,16.41,16.84,16.14,3.987,3.814,338.3,12.52,5.48,0,9.63,-0.0004198488,-0.0002736693,2.5E-007
"2017-12-23 00:35:00",17420,"CKVY",12.66,23.48,23.73,23.97,23.41,75.31,75.31,73.83,0.324,16.82,16.97,16.62,4.371,4.262,314.7,9.72,5.918,0,9.63,-0.0004198488,-0.0002736693,2.5E-007
"2017-12-23 00:40:00",17421,"CKVY",12.66,23.41,23.43,23.54,23.29,77.51,77.51,75.24,0.332,17.12,17.53,16.71,3.878,4.11,324.1,13.91,5.042,0,9.63,-0.0004198488,-0.0002736693,2.5E-007
"2017-12-23 00:45:00",17422,"CKVY",12.65,23.66,23.52,23.72,23.35,78.47,78.5,77.44,0.34,17.62,18.01,17.38,4.066,3.943,349.2,16.69,6.795,0,9.63,-0.0001427164,5.714185E-005,2.5E-007
"2017-12-23 00:50:00",17423,"CKVY",12.63,23.6,23.65,23.85,23.48,79.5,79.5,78.5,0.344,18.09,18.25,17.91,3.664,4.01,350.9,23.24,5.699,0,9.63,-0.0001427164,5.714185E-005,2.5E-007
"2017-12-23 00:55:00",17424,"CKVY",12.64,23.29,23.42,23.6,23.17,80.7,80.7,79.47,0.344,18.18,18.36,17.99,3.683,3.547,331.4,29.21,6.138,0,9.63,-0.0001427164,5.714185E-005,2.5E-007
"2017-12-23 01:00:00",17425,"CKVY",12.63,23.17,23.3,23.41,23.1,81,81.4,80.7,0.344,18.34,18.46,18.16,2.812,3.348,311.1,27.78,5.699,0,9.63,-0.000632045,-0.0005672946,2.5E-007
"2017-12-23 01:05:00",17426,"CKVY",12.63,23.1,23.1,23.23,22.98,81.9,81.9,80.8,0.347,18.19,18.48,17.98,2.465,2.523,305.4,23.74,2.85,0,9.63,-0.000632045,-0.0005672946,2.5E-007
"2017-12-23 01:10:00",17427,"CKVY",12.63,23.04,23.08,23.17,22.92,83.9,84,81.9,0.354,18.65,18.98,18.35,1.734,2.239,334.3,30.33,2.192,0,9.63,-0.000632045,-0.0005672946,2.5E-007
"2017-12-23 01:15:00",17428,"CKVY",12.63,22.92,22.96,23.1,22.79,85,85.1,83.9,0.357,19.03,19.27,18.89,1.63,1.616,282.3,32.21,3.288,0,9.62,-0.001655597,-0.001984185,2.5E-007
"2017-12-23 01:20:00",17429,"CKVY",12.61,22.86,22.85,22.98,22.67,86.6,86.7,85,0.363,19.22,19.52,18.95,1.715,1.611,328.4,28.27,3.946,0,9.63,-0.001655597,-0.001984185,2.5E-007
"2017-12-23 01:25:00",17430,"CKVY",12.62,22.55,22.7,22.92,22.48,87.3,87.3,86.5,0.361,19.36,19.56,19.17,2.607,2.057,303.9,8.15,6.138,0,9.62,-0.001655597,-0.001984185,2.5E-007
"2017-12-23 01:30:00",17431,"CKVY",12.62,22.49,22.52,22.61,22.42,88.3,88.4,87.3,0.364,19.47,19.69,19.28,3.422,2.986,313,7.779,6.138,0,9.62,-0.001767127,-0.002137922,2.5E-007
"2017-12-23 01:35:00",17432,"CKVY",12.61,22.61,22.56,22.67,22.42,89.6,89.6,88.3,0.372,19.79,20.02,19.55,3.933,3.784,325.3,10.35,5.261,0,9.62,-0.001767127,-0.002137922,2.5E-007
"2017-12-23 01:40:00",17433,"CKVY",12.61,22.73,22.62,22.73,22.49,89.9,90,89.6,0.375,20.06,20.22,19.89,3.789,3.952,328.9,9.82,5.042,0,9.63,-0.001767127,-0.002137922,2.5E-007
"2017-12-23 01:45:00",17434,"CKVY",12.61,22.61,22.65,22.73,22.55,90.4,90.4,89.8,0.375,20.21,20.33,20.08,3.293,3.55,317.9,7.908,3.946,0,9.63,-0.001213659,-0.001331677,2.5E-007
"2017-12-23 01:50:00",17435,"CKVY",12.6,22.49,22.62,22.73,22.49,90.6,90.7,90.4,0.374,20.27,20.42,20.13,3.023,3.108,324.6,7.207,4.165,0,9.63,-0.001213659,-0.001331677,2.5E-007
"2017-12-23 01:55:00",17436,"CKVY",12.59,22.61,22.59,22.73,22.42,91,91.2,90.6,0.378,20.34,20.48,20.16,3.021,2.999,326,7.446,4.822,0,9.63,-0.001213659,-0.001331677,2.5E-007
"2017-12-23 02:00:00",17437,"CKVY",12.58,22.49,22.56,22.67,22.36,91.9,91.9,91,0.379,20.44,20.62,20.26,3.338,3.196,336.8,7.588,5.042,0,9.63,-0.001552534,-0.001796445,2.5E-007
"2017-12-23 02:05:00",17438,"CKVY",12.59,22.36,22.49,22.61,22.36,93,93,91.9,0.382,20.64,20.83,20.43,3.239,3.306,349.1,9.27,4.165,0,9.63,-0.001552534,-0.001796445,2.5E-007
"2017-12-23 02:10:00",17439,"CKVY",12.57,22.36,22.41,22.49,22.3,93.9,93.9,93,0.385,20.81,20.98,20.62,2.613,2.986,350.8,12.75,4.165,0,9.64,-0.001552534,-0.001796445,2.5E-007
"2017-12-23 02:15:00",17440,"CKVY",12.58,22.48,22.41,22.48,22.3,94.3,94.3,93.9,0.389,20.96,21.1,20.86,1.486,2.023,341.7,18.82,1.096,0,9.64,-0.001818139,-0.002172041,2.5E-007
"2017-12-23 02:20:00",17441,"CKVY",12.58,22.36,22.4,22.48,22.3,94.6,94.7,94.2,0.388,21.04,21.16,20.89,1.185,1.266,351.4,12.58,2.85,0,9.65,-0.001818139,-0.002172041,2.5E-007
"2017-12-23 02:25:00",17442,"CKVY",12.57,22.36,22.35,22.48,22.18,94.9,94.9,94.6,0.389,21.07,21.2,20.92,1.263,1.135,11.34,8.69,2.63,0,9.65,-0.001818139,-0.002172041,2.5E-007
"2017-12-23 02:30:00",17443,"CKVY",12.57,22.24,22.29,22.42,22.11,94.9,95,94.8,0.387,21.04,21.17,20.87,1.739,1.514,28.25,13.91,2.85,0,9.65,-0.00262946,-0.00352218,2.5E-007
"2017-12-23 02:35:00",17444,"CKVY",12.56,22.3,22.25,22.36,22.05,95.1,95.1,94.8,0.389,21.02,21.17,20.82,1.764,1.808,9.94,6.723,2.63,0,9.65,-0.00262946,-0.00352218,2.5E-007
"2017-12-23 02:40:00",17445,"CKVY",12.56,22.24,22.29,22.36,22.11,95.2,95.3,95.1,0.389,21.13,21.22,20.97,1.919,1.817,2.964,10.68,3.288,0,9.66,-0.00262946,-0.00352218,2.5E-007
"2017-12-23 02:45:00",17446,"CKVY",12.56,22.24,22.22,22.36,22.11,95.3,95.3,95.2,0.389,21.07,21.21,20.95,2.377,2.133,10.54,7.57,4.165,0,9.66,-0.002289174,-0.002912104,2.5E-007
"2017-12-23 02:50:00",17447,"CKVY",12.55,22.24,22.18,22.36,21.99,95.3,95.4,95.2,0.389,21.04,21.24,20.84,2.777,2.592,352.5,9.61,4.165,0,9.66,-0.002289174,-0.002912104,2.5E-007
"2017-12-23 02:55:00",17448,"CKVY",12.53,22.24,22.21,22.3,22.05,95.5,95.6,95.3,0.39,21.09,21.22,20.94,2.87,2.862,352.1,10.32,4.384,0,9.66,-0.002289174,-0.002912104,2.5E-007
"2017-12-23 03:00:00",17449,"CKVY",12.55,22.24,22.22,22.36,22.11,95.5,95.6,95.5,0.39,21.14,21.29,21.02,2.589,2.73,349.4,8.5,2.85,0,9.66,-0.001940464,-0.002342754,2.5E-007
"2017-12-23 03:05:00",17450,"CKVY",12.54,22.18,22.23,22.36,22.05,95.7,95.8,95.5,0.39,21.18,21.32,21.01,2.312,2.456,359.7,7.267,3.288,0,9.66,-0.001940464,-0.002342754,2.5E-007
"2017-12-23 03:10:00",17451,"CKVY",12.53,22.24,22.26,22.42,22.11,95.7,95.8,95.7,0.391,21.22,21.4,21.06,2.251,2.259,350.5,8.74,3.507,0,9.66,-0.001940464,-0.002342754,2.5E-007
"2017-12-23 03:15:00",17452,"CKVY",12.52,22.24,22.27,22.36,22.18,95.8,95.9,95.7,0.391,21.25,21.36,21.13,2.322,2.313,352.6,6.963,3.946,0,9.66,-0.002117273,-0.002619253,2.5E-007
"2017-12-23 03:20:00",17453,"CKVY",12.53,22.24,22.3,22.42,22.18,96,96.1,95.8,0.392,21.31,21.45,21.16,2.17,2.272,357.1,10.08,2.85,0,9.67,-0.002117273,-0.002619253,2.5E-007
"2017-12-23 03:25:00",17454,"CKVY",12.53,22.36,22.34,22.42,22.24,96.1,96.2,96,0.394,21.39,21.5,21.26,2.031,2.145,353.8,12.08,2.85,0,9.67,-0.002117273,-0.002619253,2.5E-007
"2017-12-23 03:30:00",17455,"CKVY",12.53,22.43,22.37,22.49,22.24,96.2,96.3,96.1,0.396,21.44,21.57,21.3,1.503,1.815,354.7,34.7,2.192,0,9.67,-0.002257755,-0.002845911,2.5E-007
"2017-12-23 03:35:00",17456,"CKVY",12.52,22.36,22.41,22.49,22.3,96.3,96.4,96.2,0.395,21.5,21.61,21.38,1.076,1.238,353,30.08,1.315,0,9.67,-0.002257755,-0.002845911,2.5E-007
"2017-12-23 03:40:00",17457,"CKVY",12.52,22.49,22.45,22.61,22.36,96.5,96.5,96.3,0.398,21.58,21.75,21.46,0.748,0.854,336.7,4.646,2.192,0,9.68,-0.002257755,-0.002845911,2.5E-007
"2017-12-23 03:45:00",17458,"CKVY",12.52,22.55,22.51,22.61,22.36,96.6,96.7,96.4,0.4,21.68,21.81,21.51,0.842,0.763,332.8,10.38,2.192,0,9.68,-0.002920591,-0.004067118,2.5E-007
"2017-12-23 03:50:00",17459,"CKVY",12.5,22.61,22.58,22.67,22.42,96.8,96.9,96.6,0.401,21.79,21.9,21.61,1.212,1.018,345.4,12.14,2.411,0,9.68,-0.002920591,-0.004067118,2.5E-007
"2017-12-23 03:55:00",17460,"CKVY",12.52,22.67,22.66,22.8,22.55,96.9,96.9,96.8,0.403,21.9,22.02,21.77,1.409,1.351,336.5,13.61,2.411,0,9.68,-0.002920591,-0.004067118,2.5E-007
"2017-12-23 04:00:00",17461,"CKVY",12.51,22.67,22.69,22.8,22.61,97,97,96.8,0.403,21.94,22.03,21.83,1.61,1.494,330.6,22.96,3.288,0,9.68,-0.002729395,-0.003675639,2.5E-007
"2017-12-23 04:05:00",17462,"CKVY",12.51,22.67,22.72,22.86,22.55,96.9,97.1,96.9,0.403,21.98,22.11,21.82,1.641,1.658,326.9,11.67,3.069,0,9.69,-0.002729395,-0.003675639,2.5E-007
"2017-12-23 04:10:00",17463,"CKVY",12.49,22.8,22.73,22.86,22.55,97,97.1,96.9,0.405,22,22.15,21.82,1.768,1.674,343.8,16.02,3.069,0,9.69,-0.002729395,-0.003675639,2.5E-007
"2017-12-23 04:15:00",17464,"CKVY",12.49,22.61,22.73,22.86,22.61,96.9,97.1,96.9,0.402,21.99,22.14,21.86,1.762,1.746,356.1,12.11,2.63,0,9.69,-0.002513327,-0.003269074,2.5E-007
"2017-12-23 04:20:00",17465,"CKVY",12.5,22.73,22.7,22.79,22.55,96.9,97,96.9,0.404,21.96,22.07,21.82,2.045,1.892,345.6,12.39,3.946,0,9.69,-0.002513327,-0.003269074,2.5E-007
"2017-12-23 04:25:00",17466,"CKVY",12.5,22.73,22.71,22.8,22.55,96.9,96.9,96.8,0.404,21.95,22.05,21.8,2.04,2.105,345.4,17.81,3.069,0,9.69,-0.002513327,-0.003269074,2.5E-007
"2017-12-23 04:30:00",17467,"CKVY",12.5,22.8,22.74,22.86,22.61,96.8,96.9,96.8,0.405,21.98,22.1,21.83,1.918,1.982,330.3,15.83,2.63,0,9.69,-0.002360878,-0.003001911,2.5E-007
"2017-12-23 04:35:00",17468,"CKVY",12.5,22.73,22.79,22.86,22.67,96.8,96.9,96.8,0.404,22.01,22.09,21.88,1.734,1.803,350.9,16,3.069,0,9.69,-0.002360878,-0.003001911,2.5E-007
"2017-12-23 04:40:00",17469,"CKVY",12.49,22.98,22.91,23.1,22.73,96.9,97,96.8,0.408,22.16,22.36,21.95,2.101,1.845,10.74,10.82,4.822,0,9.69,-0.002360878,-0.003001911,2.5E-007
"2017-12-23 04:45:00",17470,"CKVY",12.5,23.1,23.07,23.17,22.98,96.6,96.9,96.5,0.409,22.28,22.38,22.15,2.578,2.394,16.29,12.98,4.603,0,9.69,-0.002361797,-0.002999382,2.5E-007
"2017-12-23 04:50:00",17471,"CKVY",12.48,23.1,23.1,23.23,22.98,96.6,96.7,96.5,0.409,22.28,22.41,22.14,2.725,2.697,20.51,15.52,3.946,0,9.7,-0.002361797,-0.002999382,2.5E-007
"2017-12-23 04:55:00",17472,"CKVY",12.49,23.23,23.17,23.23,23.1,96.4,96.7,96.4,0.41,22.32,22.41,22.22,2.526,2.665,30.55,14.31,4.384,0,9.7,-0.002361797,-0.002999382,2.5E-007
"2017-12-23 05:00:00",17473,"CKVY",12.49,23.23,23.25,23.35,23.1,96.2,96.5,96.2,0.41,22.35,22.48,22.2,1.706,2.047,103.6,41.74,2.192,0,9.7,-0.002159532,-0.002660971,2.5E-007
"2017-12-23 05:05:00",17474,"CKVY",12.49,23.35,23.33,23.48,23.17,96.1,96.3,96,0.411,22.41,22.54,22.25,1.474,1.532,85.2,13.52,3.069,0,9.7,-0.002159532,-0.002660971,2.5E-007
"2017-12-23 05:10:00",17475,"CKVY",12.49,23.41,23.37,23.48,23.23,96.1,96.2,96,0.412,22.42,22.53,22.28,1.208,1.348,74.12,18.96,3.069,0,9.7,-0.002159532,-0.002660971,2.5E-007
"2017-12-23 05:15:00",17476,"CKVY",12.49,23.6,23.48,23.6,23.35,96.2,96.3,96.1,0.416,22.55,22.7,22.4,2.147,1.657,39.23,10,4.822,0,9.7,-0.002629847,-0.003471039,2.5E-007
"2017-12-23 05:20:00",17477,"CKVY",12.49,23.66,23.59,23.66,23.41,96.1,96.3,96.1,0.417,22.66,22.75,22.48,2.826,2.521,38.14,8.12,5.042,0,9.7,-0.002629847,-0.003471039,2.5E-007
"2017-12-23 05:25:00",17478,"CKVY",12.49,23.78,23.68,23.79,23.54,95.9,96.2,95.8,0.418,22.7,22.8,22.58,3.743,3.286,31.22,10.27,5.48,0,9.7,-0.002629847,-0.003471039,2.5E-007
"2017-12-23 05:30:00",17479,"CKVY",12.49,23.72,23.72,23.85,23.6,95.9,96,95.8,0.417,22.73,22.87,22.58,4.224,4.017,17.08,9.56,5.918,0,9.7,-0.001863247,-0.002197763,2.5E-007
"2017-12-23 05:35:00",17480,"CKVY",12.47,23.72,23.74,23.85,23.6,96.1,96.1,95.8,0.417,22.75,22.89,22.63,4.54,4.375,16.29,8.1,6.357,0,9.7,-0.001863247,-0.002197763,2.5E-007
"2017-12-23 05:40:00",17481,"CKVY",12.48,23.79,23.76,23.85,23.6,96.2,96.3,96,0.419,22.83,22.95,22.68,4.522,4.538,13.04,10.78,6.576,0,9.7,-0.001863247,-0.002197763,2.5E-007
"2017-12-23 05:45:00",17482,"CKVY",12.47,23.78,23.76,23.85,23.6,96.5,96.5,96.2,0.42,22.87,23,22.72,4.389,4.472,4.346,10.94,6.576,0,9.71,-0.001532516,-0.001722158,2.5E-007
"2017-12-23 05:50:00",17483,"CKVY",12.48,23.72,23.77,23.85,23.66,96.6,96.6,96.4,0.42,22.93,23.03,22.82,4.199,4.312,5.606,8.83,5.918,0,9.71,-0.001532516,-0.001722158,2.5E-007
"2017-12-23 05:55:00",17484,"CKVY",12.48,23.66,23.77,23.85,23.66,96.7,96.7,96.5,0.419,22.95,23.05,22.81,4.025,4.068,2.092,7.668,5.699,0,9.71,-0.001532516,-0.001722158,2.5E-007
"2017-12-23 06:00:00",17485,"CKVY",12.47,23.72,23.74,23.91,23.6,97.1,97.1,96.7,0.422,22.97,23.13,22.79,3.56,3.781,358.9,8.26,4.822,0,9.71,-0.001676958,-0.0019192,2.5E-007
"2017-12-23 06:05:00",17486,"CKVY",12.48,23.72,23.72,23.85,23.54,97.2,97.2,97,0.422,23.01,23.14,22.82,3.42,3.491,3.106,9.46,4.822,0,9.71,-0.001676958,-0.0019192,2.5E-007
"2017-12-23 06:10:00",17487,"CKVY",12.48,23.78,23.73,23.85,23.6,97.3,97.4,97.1,0.424,23.07,23.22,22.93,3.165,3.308,349.1,7.941,4.384,0,9.71,-0.001676958,-0.0019192,2.5E-007
"2017-12-23 06:15:00",17488,"CKVY",12.48,23.72,23.73,23.85,23.6,97.5,97.5,97.3,0.424,23.11,23.23,22.97,3.175,3.208,343.7,10.62,4.384,0,9.71,-0.001926832,-0.002278379,2.5E-007
"2017-12-23 06:20:00",17489,"CKVY",12.48,23.72,23.74,23.85,23.6,97.6,97.6,97.5,0.424,23.14,23.27,23,2.451,2.844,333.4,9.49,2.411,0,9.71,-0.001926832,-0.002278379,2.5E-007
"2017-12-23 06:25:00",17490,"CKVY",12.48,23.72,23.72,23.85,23.6,97.6,97.7,97.5,0.424,23.14,23.28,23.02,2.023,2.235,329.6,8.57,2.411,0,9.72,-0.001926832,-0.002278379,2.5E-007
"2017-12-23 06:30:00",17491,"CKVY",12.48,23.72,23.71,23.85,23.6,97.7,97.7,97.6,0.424,23.16,23.29,23.02,1.597,1.778,325.8,7.596,2.411,0,9.72,-0.00233286,-0.002919635,2.5E-007
"2017-12-23 06:35:00",17492,"CKVY",12.47,23.72,23.71,23.85,23.6,97.8,97.9,97.7,0.425,23.18,23.32,23.04,1.532,1.527,331,7.09,1.973,0,9.72,-0.00233286,-0.002919635,2.5E-007
"2017-12-23 06:40:00",17493,"CKVY",12.46,23.6,23.69,23.85,23.48,97.9,97.9,97.7,0.423,23.16,23.33,22.95,1.233,1.435,288.9,43.24,1.754,0,9.72,-0.00233286,-0.002919635,2.5E-007
"2017-12-23 06:45:00",17494,"CKVY",12.45,23.48,23.5,23.66,23.35,98.2,98.2,97.8,0.422,23.01,23.15,22.86,1.149,1.149,217.2,4.256,2.192,0,9.73,-0.002788651,-0.003738289,2.5E-007
"2017-12-23 06:50:00",17495,"CKVY",12.47,23.35,23.37,23.48,23.23,98.5,98.5,98.1,0.421,22.96,23.1,22.84,1.276,1.2,215.7,5.605,2.192,0,9.73,-0.002788651,-0.003738289,2.5E-007
"2017-12-23 06:55:00",17496,"CKVY",12.48,23.47,23.37,23.47,23.29,98.7,98.7,98.4,0.425,23.02,23.16,22.93,1.579,1.345,217.8,13.48,5.042,0,9.73,-0.002788651,-0.003738289,2.5E-007
"2017-12-23 07:00:00",17497,"CKVY",12.47,23.1,23.32,23.54,23.1,98.4,98.7,98.4,0.417,22.98,23.22,22.72,1.875,1.831,206.5,16.16,5.699,0,9.73,-0.002740622,-0.003647835,2.5E-007
"2017-12-23 07:05:00",17498,"CKVY",12.47,23.17,23.15,23.29,22.92,98.5,98.6,98.3,0.418,22.77,22.91,22.54,1.958,1.927,212,6.534,2.411,0,9.73,-0.002740622,-0.003647835,2.5E-007
"2017-12-23 07:10:00",17499,"CKVY",12.47,23.17,23.14,23.29,22.98,98.7,98.7,98.5,0.419,22.81,22.96,22.65,1.891,1.968,203.7,6.923,1.973,0,9.74,-0.002740622,-0.003647835,2.5E-007
"2017-12-23 07:15:00",17500,"CKVY",12.47,23.23,23.18,23.29,23.1,98.7,98.7,98.6,0.42,22.86,22.98,22.77,1.751,1.781,204.2,6.404,2.85,0,9.74,-0.002513846,-0.003233975,2.5E-007
"2017-12-23 07:20:00",17501,"CKVY",12.47,23.23,23.18,23.29,23.1,98.6,98.7,98.6,0.42,22.85,22.98,22.76,1.664,1.697,201.5,5.776,2.63,0,9.74,-0.002513846,-0.003233975,2.5E-007
"2017-12-23 07:25:00",17502,"CKVY",12.47,23.1,23.16,23.23,23.04,98.6,98.6,98.5,0.417,22.81,22.9,22.68,1.701,1.706,204.1,3.927,2.411,0,9.74,-0.002513846,-0.003233975,2.5E-007
"2017-12-23 07:30:00",17503,"CKVY",12.47,23.17,23.13,23.23,22.98,98.6,98.6,98.5,0.418,22.78,22.88,22.62,1.626,1.606,208,4.014,2.411,0,9.75,-0.002620059,-0.003426942,2.5E-007
"2017-12-23 07:35:00",17504,"CKVY",12.47,23.1,23.12,23.23,23.04,98.6,98.6,98.5,0.417,22.78,22.9,22.68,1.598,1.616,202.2,7.509,2.192,0.01293134,9.75,-0.002620059,-0.003426942,2.5E-007
"2017-12-23 07:40:00",17505,"CKVY",12.47,23.1,23.15,23.23,23.04,98.6,98.6,98.5,0.417,22.81,22.89,22.7,1.529,1.54,201.3,5.677,1.754,0.1053384,9.75,-0.002620059,-0.003426942,2.5E-007
"2017-12-23 07:45:00",17506,"CKVY",12.47,23.17,23.17,23.23,23.04,98.6,98.6,98.5,0.418,22.82,22.9,22.67,1.353,1.467,200.7,10.81,1.534,0.2880476,9.75,-0.00266779,-0.003525256,0.001375603
"2017-12-23 07:50:00",17507,"CKVY",12.47,23.23,23.19,23.29,23.04,98.6,98.6,98.5,0.42,22.84,22.93,22.67,1.121,1.263,199.9,13.77,1.315,0.5883639,9.75,-0.00266779,-0.003525256,0.001375603
"2017-12-23 07:55:00",17508,"CKVY",12.47,23.29,23.23,23.35,23.1,98.5,98.6,98.5,0.42,22.88,23,22.74,0.716,0.896,198,7.109,1.096,0.9442317,9.76,-0.00266779,-0.003525256,0.001375603
"2017-12-23 08:00:00",17509,"CKVY",12.47,23.35,23.28,23.35,23.17,98.5,98.6,98.5,0.421,22.93,23.01,22.8,0.699,0.688,197.2,9.42,1.534,1.406714,9.76,-0.00296123,-0.004138377,0.00709425
"2017-12-23 08:05:00",17510,"CKVY",12.47,23.35,23.29,23.35,23.17,98.6,98.6,98.5,0.422,22.93,23.01,22.79,0.856,0.76,211.5,5.871,1.973,2.155211,9.76,-0.00296123,-0.004138377,0.00709425
"2017-12-23 08:10:00",17511,"CKVY",12.47,23.35,23.31,23.41,23.17,98.6,98.7,98.5,0.422,22.98,23.09,22.81,1.15,1.04,221.1,4.581,1.534,3.497969,9.77,-0.00296123,-0.004138377,0.00709425
"2017-12-23 08:15:00",17512,"CKVY",12.47,23.35,23.35,23.47,23.23,98.7,98.7,98.6,0.422,23.03,23.17,22.91,1.289,1.238,202.2,12.51,2.411,5.447749,9.77,-0.0002268023,-0.000206579,0.01750037
"2017-12-23 08:20:00",17513,"CKVY",12.45,23.41,23.36,23.47,23.23,98.7,98.7,98.6,0.423,23.03,23.15,22.91,1.487,1.39,201.6,9.51,2.63,7.637022,9.77,-0.0002268023,-0.000206579,0.01750037
"2017-12-23 08:25:00",17514,"CKVY",12.46,23.35,23.39,23.47,23.29,98.6,98.7,98.6,0.422,23.07,23.17,22.96,1.627,1.582,202.5,15.33,2.411,9.806045,9.78,-0.0002268023,-0.000206579,0.01750037
"2017-12-23 08:30:00",17515,"CKVY",12.47,23.6,23.5,23.6,23.35,98.6,98.7,98.6,0.426,23.17,23.29,23.02,1.361,1.49,202.4,15.03,1.534,11.78477,9.78,0.000703882,0.000796704,0.03793324
"2017-12-23 08:35:00",17516,"CKVY",12.47,23.66,23.57,23.72,23.41,98.5,98.6,98.4,0.427,23.21,23.34,23.05,1.026,1.131,195.8,8.6,1.973,14.227,9.78,0.000703882,0.000796704,0.03793324
"2017-12-23 08:40:00",17517,"CKVY",12.47,23.78,23.65,23.78,23.54,98.5,98.6,98.4,0.429,23.28,23.42,23.15,0.97,0.98,186.8,8.16,2.192,18.44975,9.79,0.000703882,0.000796704,0.03793324
"2017-12-23 08:45:00",17518,"CKVY",12.45,23.85,23.78,23.91,23.6,98.4,98.5,98.3,0.43,23.4,23.53,23.23,0.991,0.967,193.2,16,1.534,22.30489,9.79,0.00152313,0.001660434,0.06761547
"2017-12-23 08:50:00",17519,"CKVY",12.46,23.85,23.81,23.91,23.66,98.2,98.4,98.2,0.429,23.39,23.49,23.23,0.996,1.076,218.5,9.32,1.534,24.83737,9.8,0.00152313,0.001660434,0.06761547
"2017-12-23 08:55:00",17520,"CKVY",12.46,23.97,23.86,23.97,23.72,98.3,98.4,98.2,0.432,23.44,23.56,23.28,0.701,0.796,242.4,15.65,1.754,24.76849,9.8,0.00152313,0.001660434,0.06761547
"2017-12-23 09:00:00",17521,"CKVY",12.45,24.03,23.93,24.09,23.72,98.5,98.5,98.2,0.434,23.53,23.74,23.29,1.037,0.868,275.2,15.07,3.069,25.4129,9.81,0.002581815,0.002788668,0.09997121
"2017-12-23 09:05:00",17522,"CKVY",12.47,24.4,24.2,24.46,23.97,98.7,98.7,98.4,0.441,23.86,24.15,23.61,1.3,1.11,280,13.3,3.507,29.1814,9.82,0.002581815,0.002788668,0.09997121
"2017-12-23 09:10:00",17523,"CKVY",12.47,24.65,24.55,24.77,24.34,98.7,98.8,98.6,0.446,24.24,24.47,24,1.954,1.667,296.9,8.64,3.726,35.00094,9.82,0.002581815,0.002788668,0.09997121
"2017-12-23 09:15:00",17524,"CKVY",12.47,24.96,24.77,24.96,24.59,98.5,98.8,98.4,0.451,24.43,24.59,24.27,1.889,1.95,285.8,8.73,2.411,38.88293,9.83,0.003537102,0.003815486,0.1327736
"2017-12-23 09:20:00",17525,"CKVY",12.47,25.33,25.03,25.33,24.77,98.4,98.5,98.3,0.457,24.65,24.97,24.39,1.47,1.697,300.3,14.58,1.754,42.82248,9.83,0.003537102,0.003815486,0.1327736
"2017-12-23 09:25:00",17526,"CKVY",12.48,25.64,25.47,25.7,25.21,98.4,98.5,98.3,0.463,25.08,25.3,24.82,0.777,1.125,310.7,14.58,1.315,48.73653,9.83,0.003537102,0.003815486,0.1327736
"2017-12-23 09:30:00",17527,"CKVY",12.5,25.95,25.8,26.01,25.58,98.3,98.5,98.2,0.469,25.41,25.61,25.17,0.259,0.506,293.2,2.618,0,52.26803,9.84,0.00471453,0.005064862,0.164942
"2017-12-23 09:35:00",17528,"CKVY",12.5,25.76,26.03,26.2,25.76,96.6,98.3,96.6,0.457,25.51,25.77,24.92,0.133,0.197,331.9,71.87,0.877,56.23833,9.84,0.00471453,0.005064862,0.164942
"2017-12-23 09:40:00",17529,"CKVY",12.5,25.27,25.7,25.95,25.27,94.7,96.6,94.6,0.439,24.64,25.03,23.93,0.226,0.117,138.5,20.95,1.754,57.98179,9.85,0.00471453,0.005064862,0.164942
"2017-12-23 09:45:00",17530,"CKVY",12.51,24.84,24.95,25.33,24.77,96,96,94.5,0.437,23.76,24,23.62,0.719,0.486,145.6,5.539,2.411,65.28841,9.85,0.006171421,0.006606914,0.1962181
"2017-12-23 09:50:00",17531,"CKVY",12.5,25.21,25.1,25.33,24.84,96.5,96.6,96,0.446,24.23,24.48,23.87,1.363,1.029,161.7,5.773,2.85,74.76514,9.86,0.006171421,0.006606914,0.1962181
"2017-12-23 09:55:00",17532,"CKVY",12.52,25.21,25.27,25.39,25.15,96.1,96.5,96.1,0.444,24.36,24.48,24.23,2.022,1.73,175.3,10.28,3.069,87.55598,9.86,0.006171421,0.006606914,0.1962181
"2017-12-23 10:00:00",17533,"CKVY",12.52,25.33,25.35,25.51,25.14,96.1,96.2,96,0.446,24.39,24.55,24.19,2.239,2.164,185.3,19.21,3.288,100.7386,9.86,0.007936584,0.008595849,0.2258398
"2017-12-23 10:05:00",17534,"CKVY",12.52,25.95,25.63,26.01,25.27,96.9,96.9,96,0.462,24.76,25.25,24.29,2.044,2.151,294.1,40.83,4.165,108.7632,9.87,0.007936584,0.008595849,0.2258398
"2017-12-23 10:10:00",17535,"CKVY",12.52,26.56,26.36,26.69,25.95,97.3,97.5,96.9,0.476,25.68,26.03,25.18,2.846,2.437,320.3,13.12,7.891,111.905,9.87,0.007936584,0.008595849,0.2258398
"2017-12-23 10:15:00",17536,"CKVY",12.53,26.81,26.68,26.81,26.56,96.6,97.3,96.6,0.477,25.92,26.07,25.77,4.322,3.568,309.9,9.71,10.3,114.7694,9.87,0.008782502,0.009534159,0.2529128
"2017-12-23 10:20:00",17537,"CKVY",12.53,26.68,26.74,26.81,26.62,96.3,96.6,96.2,0.473,25.86,25.98,25.67,5.838,5.083,315.1,8.95,10.3,117.2139,9.87,0.008782502,0.009534159,0.2529128
"2017-12-23 10:25:00",17538,"CKVY",12.52,26.56,26.63,26.8,26.5,96.4,96.5,96.1,0.471,25.71,25.91,25.56,6.511,6.167,318.7,8.91,11.4,117.1386,9.87,0.008782502,0.009534159,0.2529128
"2017-12-23 10:30:00",17539,"CKVY",12.52,26.49,26.57,26.68,26.43,96.9,96.9,96.4,0.472,25.77,25.92,25.57,6.556,6.494,309,8.95,10.74,110.2329,9.88,0.00787776,0.008775453,0.2779684
"2017-12-23 10:35:00",17540,"CKVY",12.51,26.56,26.55,26.68,26.31,96.8,96.9,96.7,0.474,25.78,25.93,25.53,7.228,6.882,304.1,10.45,10.96,101.6793,9.88,0.00787776,0.008775453,0.2779684
"2017-12-23 10:40:00",17541,"CKVY",12.52,26.68,26.66,26.8,26.43,95.3,96.8,95.3,0.469,25.66,25.88,25.49,7.852,7.579,297.7,8.83,14.03,98.29586,9.88,0.00787776,0.008775453,0.2779684
"2017-12-23 10:45:00",17542,"CKVY",12.52,26.99,26.83,27.05,26.62,93.3,95.3,93.2,0.465,25.43,25.62,25.12,8.61,8.2,301.9,9.01,12.93,103.5454,9.88,0.00809059,0.009181793,0.3007343
"2017-12-23 10:50:00",17543,"CKVY",12.53,27.05,27,27.18,26.8,92.2,93.5,92.2,0.46,25.2,25.43,25.01,8.84,8.75,297.9,8.82,12.49,116.2706,9.88,0.00809059,0.009181793,0.3007343
"2017-12-23 10:55:00",17544,"CKVY",12.53,26.93,27.01,27.11,26.74,92.4,92.8,92.2,0.459,25.12,25.28,24.79,8.73,8.74,297,8.17,11.62,124.7392,9.88,0.00809059,0.009181793,0.3007343
"2017-12-23 11:00:00",17545,"CKVY",12.53,26.8,26.86,26.99,26.74,93.7,93.8,92.4,0.463,25.18,25.35,24.97,8.71,8.78,305.4,8.43,13.59,124.5544,9.89,0.009358833,0.01106547,0.3209892
"2017-12-23 11:05:00",17546,"CKVY",12.52,26.8,26.84,26.99,26.68,93.5,93.7,93.2,0.462,25.2,25.35,25.03,8.79,8.75,306.3,9.27,12.28,117.6693,9.89,0.009358833,0.01106547,0.3209892
"2017-12-23 11:10:00",17547,"CKVY",12.52,26.93,26.9,27.05,26.74,93.6,93.8,93.1,0.465,25.26,25.48,25.08,8.58,8.8,309.1,8.02,11.62,113.7172,9.89,0.009358833,0.01106547,0.3209892
"2017-12-23 11:15:00",17548,"CKVY",12.53,26.93,26.93,27.05,26.8,92.2,93.6,92.2,0.458,25.25,25.45,24.94,8.43,8.38,302.9,9.04,13.81,116.8278,9.89,0.009265788,0.01086667,0.338188
"2017-12-23 11:20:00",17549,"CKVY",12.53,27.05,26.93,27.05,26.68,91.3,92.6,91.3,0.455,24.99,25.18,24.72,8.38,8.39,301.8,10.3,13.15,123.8189,9.89,0.009265788,0.01086667,0.338188
"2017-12-23 11:25:00",17550,"CKVY",12.54,27.23,27.03,27.23,26.86,88.4,91.3,88.4,0.444,24.65,24.84,24.17,8.96,8.53,306,9.78,15.12,131.532,9.89,0.009265788,0.01086667,0.338188
"2017-12-23 11:30:00",17551,"CKVY",12.53,27.23,27.29,27.42,27.11,90,90,86.5,0.452,24.16,24.74,23.79,9.43,9.45,312.7,12.31,17.32,136.9355,9.89,0.01109841,0.01334889,0.3528187
"2017-12-23 11:35:00",17552,"CKVY",12.53,27.05,27.12,27.29,26.92,93,93.1,89.9,0.464,24.95,25.41,24.55,8.83,9.21,312,11.56,13.81,142.2137,9.89,0.01109841,0.01334889,0.3528187
"2017-12-23 11:40:00",17553,"CKVY",12.55,26.99,27.01,27.17,26.8,93.4,94,92.8,0.465,25.36,25.64,25.12,7.462,8.19,319.3,11.5,8.99,145.4404,9.89,0.01109841,0.01334889,0.3528187
"2017-12-23 11:45:00",17554,"CKVY",12.55,27.05,27.08,27.17,26.92,91.9,93.7,91.8,0.458,25.33,25.57,24.88,6.53,6.715,308.3,9.24,12.93,153.512,9.9,0.01164522,0.01346391,0.3637861
"2017-12-23 11:50:00",17555,"CKVY",12.56,27.11,27.09,27.23,26.93,90.9,91.8,90,0.455,24.72,25.02,24.47,7.564,7.002,309.8,8.44,14.25,162.9243,9.9,0.01164522,0.01346391,0.3637861
"2017-12-23 11:55:00",17556,"CKVY",12.57,27.11,27.14,27.23,27.04,90.2,90.9,89.8,0.451,24.67,24.9,24.48,9.06,8.35,307.1,8.47,14.47,179.208,9.9,0.01164522,0.01346391,0.3637861
"2017-12-23 12:00:00",17557,"CKVY",12.57,26.98,27.02,27.17,26.86,90.6,90.8,89.3,0.451,24.47,24.7,24.27,10.39,9.92,304.6,8.67,15.78,186.8012,9.9,0.01360017,0.0159351,0.372288
"2017-12-23 12:05:00",17558,"CKVY",12.57,26.92,26.97,27.11,26.8,87.9,90.6,87,0.436,24.02,24.58,23.64,11.35,10.76,299.1,9.06,20.17,186.3636,9.9,0.01360017,0.0159351,0.372288
"2017-12-23 12:10:00",17559,"CKVY",12.57,26.92,26.9,27.05,26.74,87.9,88.2,87.1,0.437,23.73,23.93,23.56,12.63,11.93,297.5,8.71,21.04,178.4928,9.9,0.01360017,0.0159351,0.372288
"2017-12-23 12:15:00",17560,"CKVY",12.57,26.74,26.79,26.92,26.67,88.7,89.4,88,0.437,23.89,24.14,23.69,13.15,12.8,299.8,9.45,19.51,176.1117,9.9,0.01293317,0.01596379,0.3777283
"2017-12-23 12:20:00",17561,"CKVY",12.58,26.8,26.79,26.92,26.61,87.7,88.7,87.7,0.433,23.76,24,23.58,13.07,13.23,299.5,9.11,18.85,181.7662,9.9,0.01293317,0.01596379,0.3777283
"2017-12-23 12:25:00",17562,"CKVY",12.58,27.29,26.92,27.35,26.73,83.1,88.4,83.1,0.419,23.6,23.89,22.79,12.31,12.58,296.2,8.31,21.04,192.4014,9.9,0.01293317,0.01596379,0.3777283
"2017-12-23 12:30:00",17563,"CKVY",12.59,27.35,27.37,27.54,27.16,81.7,83.1,80.8,0.413,22.57,22.83,22.28,13,12.7,294.2,8.14,20.17,201.9579,9.9,0.01479937,0.0185839,0.3798958
"2017-12-23 12:35:00",17564,"CKVY",12.6,27.29,27.31,27.47,27.16,83.1,83.3,81.7,0.419,22.76,23,22.43,12.93,12.92,290.8,7.701,16.44,209.0754,9.9,0.01479937,0.0185839,0.3798958
"2017-12-23 12:40:00",17565,"CKVY",12.61,27.29,27.2,27.35,27.04,84.7,85,83.1,0.427,23.08,23.31,22.73,12.36,12.84,285.7,7.134,13.15,212.265,9.9,0.01479937,0.0185839,0.3798958
"2017-12-23 12:45:00",17566,"CKVY",12.61,27.66,27.53,27.72,27.16,78.58,84.8,78.54,0.402,22.4,23.31,21.77,12.44,12.13,285.6,10.02,23.89,212.2597,9.9,0.01608646,0.02059813,0.3788625
"2017-12-23 12:50:00",17567,"CKVY",12.61,27.53,27.54,27.78,27.35,79.71,80.7,78.34,0.406,22.05,22.39,21.74,13.81,13.2,276.2,9.24,22.36,208.0511,9.9,0.01608646,0.02059813,0.3788625
"2017-12-23 12:55:00",17568,"CKVY",12.61,27.29,27.38,27.6,27.1,82.1,82.1,79.71,0.414,22.4,22.63,22.09,15.41,14.51,276.1,8.48,19.95,201.6075,9.9,0.01608646,0.02059813,0.3788625
"2017-12-23 13:00:00",17569,"CKVY",12.61,27.29,27.22,27.35,27.04,81.6,82.6,81.3,0.411,22.46,22.7,22.21,15.64,15.91,275.6,9.07,25.21,199.2495,9.9,0.0159759,0.02113757,0.3745732
"2017-12-23 13:05:00",17570,"CKVY",12.62,27.35,27.3,27.41,27.16,81.7,83.2,81,0.413,22.48,22.88,22.17,14.93,15.22,279.6,7.902,21.04,202.9884,9.9,0.0159759,0.02113757,0.3745732
"2017-12-23 13:10:00",17571,"CKVY",12.62,27.35,27.36,27.53,27.22,81.9,82.8,81.2,0.414,22.63,22.88,22.3,13.61,14.38,282.6,8.02,16.44,208.3141,9.9,0.0159759,0.02113757,0.3745732
"2017-12-23 13:15:00",17572,"CKVY",12.62,27.66,27.64,27.84,27.35,78.06,81.9,77.27,0.399,22.01,22.62,21.51,12.51,13,270.3,14.81,18.41,212.4966,9.9,0.01642147,0.02154701,0.366848
"2017-12-23 13:20:00",17573,"CKVY",12.64,27.78,27.79,28.09,27.59,77.58,79.16,77.13,0.399,21.87,22.43,21.45,11.74,12.12,282.3,17.46,18.19,212.5751,9.9,0.01642147,0.02154701,0.366848
"2017-12-23 13:25:00",17574,"CKVY",12.63,27.66,27.76,27.9,27.59,77.54,77.68,76.14,0.397,21.49,21.77,21.19,12.46,12.14,271.8,7.471,18.41,212.8519,9.9,0.01642147,0.02154701,0.366848
"2017-12-23 13:30:00",17575,"CKVY",12.65,27.78,27.75,27.9,27.53,76,78.23,75.86,0.391,21.36,21.76,21.12,12.93,12.61,270,6.909,25.21,212.1557,9.9,0.01764911,0.02335729,0.3564397
"2017-12-23 13:35:00",17576,"CKVY",12.65,27.47,27.63,27.84,27.41,77.17,77.2,74.11,0.392,21.03,21.35,20.55,14.61,13.78,269.1,7.58,22.36,210.3199,9.9,0.01764911,0.02335729,0.3564397
"2017-12-23 13:40:00",17577,"CKVY",12.65,27.66,27.55,27.72,27.29,76.93,77.99,76.07,0.394,21.27,21.61,20.97,15.12,14.86,269,7.715,21.7,208.7212,9.9,0.01764911,0.02335729,0.3564397
"2017-12-23 13:45:00",17578,"CKVY",12.66,27.72,27.72,27.9,27.53,76.37,77.68,75.17,0.392,21.32,21.61,20.87,14.95,14.97,269.1,7.725,17.97,210.608,9.9,0.01777792,0.02409184,0.3427494
"2017-12-23 13:50:00",17579,"CKVY",12.68,27.84,27.84,28.03,27.53,75.79,76.44,74.14,0.391,21.1,21.46,20.76,13.95,14.42,272.7,8.27,22.36,225.0315,9.9,0.01777792,0.02409184,0.3427494
"2017-12-23 13:55:00",17580,"CKVY",12.7,27.96,27.91,28.09,27.78,75,75.79,73.32,0.389,20.8,21.24,20.5,13.65,13.72,276,7.519,19.95,242.2426,9.9,0.01777792,0.02409184,0.3427494
"2017-12-23 14:00:00",17581,"CKVY",12.72,27.84,27.87,28.02,27.77,75.65,75.68,74.14,0.39,21.01,21.22,20.73,14.64,14.22,268.2,8.22,22.8,257.3847,9.9,0.0199382,0.02666313,0.3260227
"2017-12-23 14:05:00",17582,"CKVY",12.74,27.83,27.79,27.9,27.59,75.71,76.47,75.2,0.39,21.15,21.32,20.96,14.72,14.66,272.6,8.28,21.48,262.8037,9.89,0.0199382,0.02666313,0.3260227
"2017-12-23 14:10:00",17583,"CKVY",12.76,28.02,27.92,28.08,27.65,75.58,76.06,74.61,0.393,21.16,21.4,20.93,14.9,15.02,273.1,9.08,23.02,263.1513,9.89,0.0199382,0.02666313,0.3260227
"2017-12-23 14:15:00",17584,"CKVY",12.75,28.02,27.99,28.14,27.77,74.27,75.54,73.31,0.386,20.88,21.29,20.58,14.06,14.52,271.7,8.46,20.6,255.0279,9.89,0.01886254,0.02561748,0.3062981
"2017-12-23 14:20:00",17585,"CKVY",12.73,27.9,27.99,28.2,27.77,75.03,75.1,73.45,0.388,20.85,21.11,20.58,13.9,14.03,273.7,7.33,20.6,235.2989,9.89,0.01886254,0.02561748,0.3062981
"2017-12-23 14:25:00",17586,"CKVY",12.72,27.96,27.96,28.08,27.77,74.34,75.03,73.1,0.385,20.75,21.07,20.41,13.85,13.67,273.4,7.612,21.92,207.1153,9.89,0.01886254,0.02561748,0.3062981
"2017-12-23 14:30:00",17587,"CKVY",12.73,27.52,27.81,28.02,27.52,76.43,76.64,74.41,0.389,21.05,21.27,20.83,14.39,13.92,271.2,8.43,22.58,186.3153,9.89,0.0164936,0.02309762,0.2839779
"2017-12-23 14:35:00",17588,"CKVY",12.73,27.65,27.51,27.77,27.28,74.61,78.57,74.58,0.382,21.21,21.65,20.63,15.35,14.88,272.4,9.05,23.02,183.0608,9.89,0.0164936,0.02309762,0.2839779
"2017-12-23 14:40:00",17589,"CKVY",12.75,27.71,27.63,27.77,27.46,75.78,76.26,74.03,0.389,20.86,21.16,20.46,16.25,15.9,281.3,9.08,26.08,190.486,9.89,0.0164936,0.02309762,0.2839779
"2017-12-23 14:45:00",17590,"CKVY",12.74,27.65,27.82,28.08,27.59,75.4,76.02,72.42,0.386,20.7,21.2,20.24,16.14,16.47,284.4,8.59,21.48,212.9362,9.89,0.0167661,0.02348638,0.2590259
"2017-12-23 14:50:00",17591,"CKVY",12.75,27.34,27.53,27.77,27.28,75.71,76.33,73.62,0.382,20.69,21.06,20.2,15.31,15.74,288.6,8.67,23.45,208.9045,9.89,0.0167661,0.02348638,0.2590259
"2017-12-23 14:55:00",17592,"CKVY",12.73,27.09,27.21,27.59,26.9,76.88,78.32,74.3,0.384,20.81,21.25,20.36,15.35,15.32,293.8,9.55,26.08,192.0552,9.89,0.0167661,0.02348638,0.2590259
"2017-12-23 15:00:00",17593,"CKVY",12.7,26.9,27.07,27.28,26.84,77.43,77.64,76.13,0.384,20.82,21.02,20.57,14.66,14.91,295.5,8.41,17.76,148.7392,9.89,0.01336944,0.01959914,0.2318049
"2017-12-23 15:05:00",17594,"CKVY",12.66,25.67,26.4,26.9,25.67,89,89,77.4,0.42,21.85,23.1,20.73,14.05,14.6,319.9,15.24,23.24,112.5867,9.89,0.01336944,0.01959914,0.2318049
"2017-12-23 15:10:00",17595,"CKVY",12.63,25.55,25.55,25.79,25.36,91.1,92.2,89.1,0.427,23.35,23.6,22.93,11.63,12.7,310.2,10.79,14.91,82.45292,9.89,0.01336944,0.01959914,0.2318049
"2017-12-23 15:15:00",17596,"CKVY",12.6,25.36,25.4,25.61,25.17,92.8,93,91.1,0.432,23.46,23.63,23.21,11.12,11.3,306,9.89,16.44,63.06247,9.89,0.006650079,0.009302692,0.2018234
"2017-12-23 15:20:00",17597,"CKVY",12.59,25.17,25.27,25.42,25.11,90.9,93.4,90.9,0.42,23.5,23.75,22.86,11.22,10.73,302.8,9.7,19.95,58.21997,9.89,0.006650079,0.009302692,0.2018234
"2017-12-23 15:25:00",17598,"CKVY",12.57,25.67,25.51,25.79,25.17,83.8,90.8,83.6,0.395,21.71,22.85,21.28,14.06,12.73,293.1,9.08,26.08,60.63096,9.9,0.006650079,0.009302692,0.2018234
"2017-12-23 15:30:00",17599,"CKVY",12.55,25.61,25.56,25.79,25.36,83.8,85.8,83.4,0.394,21.54,21.87,21.26,15.6,14.98,299.3,9.47,25.87,63.70843,9.9,0.006654837,0.00949015,0.1709821
"2017-12-23 15:35:00",17600,"CKVY",12.54,25.67,25.68,25.85,25.54,82.1,83.8,82.1,0.387,21.24,21.42,20.97,16.08,16.15,296.6,8.52,23.89,60.10669,9.89,0.006654837,0.00949015,0.1709821
"2017-12-23 15:40:00",17601,"CKVY",12.52,25.67,25.68,25.92,25.42,80.5,82.8,79.87,0.38,20.72,21.1,20.38,14.4,15.27,298.8,10.08,21.04,54.08505,9.9,0.006654837,0.00949015,0.1709821
"2017-12-23 15:45:00",17602,"CKVY",12.52,26.11,26.02,26.23,25.73,75.2,80.5,74.69,0.361,19.76,20.61,19.09,13.9,13.97,294.1,10.64,22.58,49.29405,9.89,0.008486574,0.01326467,0.1389989
"2017-12-23 15:50:00",17603,"CKVY",12.52,26.17,26.15,26.29,25.92,72.22,75.2,71.7,0.348,19.01,19.45,18.27,14.43,14.11,296.3,9.58,21.92,46.93709,9.9,0.008486574,0.01326467,0.1389989
"2017-12-23 15:55:00",17604,"CKVY",12.51,25.18,25.75,26.3,25.06,73.63,74.25,71.6,0.34,18.2,18.52,17.83,16.87,15.13,295.4,9.47,35.29,46.88816,9.9,0.008486574,0.01326467,0.1389989
"2017-12-23 16:00:00",17605,"CKVY",12.49,24.26,24.72,25.25,24.19,74.39,74.39,72.01,0.331,17.36,17.87,16.97,19.45,18.33,295.1,7.968,37.48,41.38136,9.9,0.01022406,0.01673567,0.106274
"2017-12-23 16:05:00",17606,"CKVY",12.5,24.69,24.5,24.88,23.76,74.32,77.79,72.5,0.336,17.43,17.98,17.04,21.12,20.16,294.5,8.67,30.91,35.75481,9.89,0.01022406,0.01673567,0.106274
"2017-12-23 16:10:00",17607,"CKVY",12.5,24.32,24.52,25.12,24.07,75.28,76.76,72.7,0.335,17.77,18.12,17.34,20.9,21.58,298.4,8.19,33.1,32.34596,9.89,0.01022406,0.01673567,0.106274
"2017-12-23 16:15:00",17608,"CKVY",12.5,23.82,24.25,24.51,23.76,77.38,77.41,73.36,0.338,17.34,17.79,16.8,19.87,20.47,299,15.35,29.15,30.65644,9.89,0.009733503,0.01644537,0.07347862
"2017-12-23 16:20:00",17609,"CKVY",12.49,24.07,24.14,24.5,23.82,71.23,77.48,70.02,0.314,16.58,17.84,15.91,19.68,19.69,299.5,10.61,29.37,29.03268,9.89,0.009733503,0.01644537,0.07347862
"2017-12-23 16:25:00",17610,"CKVY",12.5,23.64,23.95,24.45,23.4,77.93,77.97,70.06,0.338,16.75,17.83,15.97,19.58,19.76,302.6,12.52,29.81,26.49218,9.89,0.009733503,0.01644537,0.07347862
"2017-12-23 16:30:00",17611,"CKVY",12.48,22.84,23.27,23.71,22.71,82.8,82.8,77.45,0.347,17.85,18.4,17.48,19.21,19.37,313,8.44,26.08,26.46868,9.89,0.007946768,0.01416522,0.04274874
"2017-12-23 16:35:00",17612,"CKVY",12.47,22.04,22.36,22.84,21.91,88.4,88.4,82.8,0.358,18.8,19.15,18.34,17.04,18.24,323.4,10.27,21.7,24.2931,9.89,0.007946768,0.01416522,0.04274874
"2017-12-23 16:40:00",17613,"CKVY",12.48,21.91,21.9,22.1,21.73,88.6,89.1,88.4,0.357,19.09,19.23,18.93,14.87,15.71,315.5,8.61,19.07,19.64886,9.89,0.007946768,0.01416522,0.04274874
"2017-12-23 16:45:00",17614,"CKVY",12.46,21.73,21.78,21.97,21.54,90.1,90.4,88.6,0.36,19.18,19.38,19.01,13.22,13.91,313.3,7.521,19.07,15.0574,9.89,0.001847409,0.004331113,0.02009289
"2017-12-23 16:50:00",17615,"CKVY",12.47,21.48,21.55,21.73,21.42,91.8,91.9,90,0.363,19.35,19.57,19.09,12.09,12.68,305.6,8.93,16.44,13.26602,9.89,0.001847409,0.004331113,0.02009289
"2017-12-23 16:55:00",17616,"CKVY",12.48,20.68,21.25,21.54,20.68,90.4,91.9,90.3,0.345,18.98,19.51,18.31,11.57,11.8,315.3,10.08,15.34,10.08501,9.89,0.001847409,0.004331113,0.02009289
"2017-12-23 17:00:00",17617,"CKVY",12.48,20.12,20.42,20.8,20.06,89.9,90.6,89.2,0.335,17.92,18.45,17.47,11.48,11.53,317.5,8.44,20.17,6.322561,9.89,0.0006570724,0.0007757879,0.008475798
"2017-12-23 17:05:00",17618,"CKVY",12.47,19.57,19.84,20.12,19.57,90,90,89.4,0.328,17.33,17.67,17.07,12.53,12.01,316.7,7.485,20.39,3.465451,9.89,0.0006570724,0.0007757879,0.008475798
"2017-12-23 17:10:00",17619,"CKVY",12.47,19.51,19.51,19.69,19.32,90.5,90.7,90,0.329,17.16,17.36,16.95,12.86,12.69,317.3,8.28,17.32,2.208518,9.88,0.0006570724,0.0007757879,0.008475798
"2017-12-23 17:15:00",17620,"CKVY",12.47,19.13,19.29,19.51,19.13,90.9,91.1,90.5,0.325,17.07,17.2,16.89,12.59,12.7,321.7,9.41,16.88,1.403259,9.88,0.0006225149,0.0007345133,0.002026031
"2017-12-23 17:20:00",17621,"CKVY",12.46,19.07,19.12,19.26,18.95,91.1,91.2,90.8,0.325,16.92,17.08,16.71,11.42,12,319,9.01,13.15,0.7957141,9.89,0.0006225149,0.0007345133,0.002026031
"2017-12-23 17:25:00",17622,"CKVY",12.47,18.89,18.95,19.14,18.76,91.2,91.3,91,0.323,16.77,16.98,16.58,10.71,11.18,321.9,9.84,15.78,0.3841895,9.89,0.0006225149,0.0007345133,0.002026031
"2017-12-23 17:30:00",17623,"CKVY",12.47,19.2,19.03,19.26,18.76,87.7,91.3,87.6,0.315,16.39,16.88,16.05,10.33,10.52,323.5,10.3,15.78,0.1506471,9.89,0.0005384723,0.000649374,2.5E-007
"2017-12-23 17:35:00",17624,"CKVY",12.47,19.2,19.18,19.26,19.07,88,88,87.5,0.316,16.13,16.29,15.99,10.52,10.38,315.6,9.06,13.81,0.03347968,9.89,0.0005384723,0.000649374,2.5E-007
"2017-12-23 17:40:00",17625,"CKVY",12.46,19.14,19.15,19.26,19.01,87.3,88.4,87.3,0.312,16.18,16.37,15.91,9.94,10.16,309.8,8.99,12.49,6.333914E-007,9.89,0.0005384723,0.000649374,2.5E-007
"2017-12-23 17:45:00",17626,"CKVY",12.48,18.89,19.04,19.2,18.89,84.1,87.3,84.1,0.298,15.47,15.97,14.88,9.77,9.79,309,9.14,17.54,0,9.89,0.0007898702,0.0009468265,2.5E-007
"2017-12-23 17:50:00",17627,"CKVY",12.48,18.65,18.83,19.02,18.65,82.6,84.1,82.6,0.289,14.6,14.99,14.23,9.97,9.96,309.3,9.15,17.32,0,9.89,0.0007898702,0.0009468265,2.5E-007
"2017-12-23 17:55:00",17628,"CKVY",12.48,18.65,18.65,18.9,18.4,80.7,82.6,80.7,0.283,13.93,14.37,13.59,10.81,10.31,311.1,8.37,17.1,0,9.89,0.0007898702,0.0009468265,2.5E-007
"2017-12-23 18:00:00",17629,"CKVY",12.47,18.09,18.29,18.65,17.97,82.2,84.6,80.4,0.281,13.72,14.47,13.34,10.54,10.8,311.1,11.44,14.91,0,9.89,0.001237915,0.001453019,2.5E-007
"2017-12-23 18:05:00",17630,"CKVY",12.47,17.66,17.8,18.15,17.54,81.4,82.3,81.3,0.273,13.11,13.66,12.82,10.55,10.41,310.8,7.313,18.19,0,9.89,0.001237915,0.001453019,2.5E-007
"2017-12-23 18:10:00",17631,"CKVY",12.47,17.6,17.61,17.72,17.47,80.4,81.4,80.4,0.269,12.76,12.97,12.5,10.63,10.63,307.9,8.77,15.78,0,9.89,0.001237915,0.001453019,2.5E-007
"2017-12-23 18:15:00",17632,"CKVY",12.47,17.35,17.49,17.66,17.29,80.2,80.5,79.84,0.266,12.42,12.65,12.19,11.14,10.84,306.5,8.72,15.78,0,9.89,0.001334166,0.00155482,2.5E-007
"2017-12-23 18:20:00",17633,"CKVY",12.47,17.17,17.28,17.47,17.04,79.26,80.3,79.26,0.261,12.06,12.36,11.75,10.88,11.06,310.6,8.34,14.69,0,9.88,0.001334166,0.00155482,2.5E-007
"2017-12-23 18:25:00",17634,"CKVY",12.47,16.86,16.84,17.17,16.55,79.67,80.1,79.26,0.258,11.65,11.87,11.42,10.53,10.72,311.1,8.59,15.56,0,9.88,0.001334166,0.00155482,2.5E-007
"2017-12-23 18:30:00",17635,"CKVY",12.47,16.79,16.82,17.04,16.61,79.53,79.67,78.98,0.257,11.54,11.75,11.35,10.19,10.35,313,7.492,14.47,0,9.88,0.001424097,0.001653298,2.5E-007
"2017-12-23 18:35:00",17636,"CKVY",12.47,16.48,16.53,16.79,16.3,80.3,80.3,79.46,0.256,11.39,11.57,11.21,9.95,10.08,308.1,8.91,13.59,0,9.88,0.001424097,0.001653298,2.5E-007
"2017-12-23 18:40:00",17637,"CKVY",12.47,16.55,16.52,16.67,16.36,79.33,80.4,79.33,0.254,11.38,11.64,11.21,9.7,9.76,301.9,9.11,13.81,0,9.88,0.001424097,0.001653298,2.5E-007
"2017-12-23 18:45:00",17638,"CKVY",12.47,16.42,16.64,16.92,16.36,79.23,79.33,78.4,0.252,11.22,11.41,11.03,9.86,9.76,296.3,8.47,16.66,0,9.88,0.001344517,0.001576337,2.5E-007
"2017-12-23 18:50:00",17639,"CKVY",12.47,16.43,16.4,16.55,16.24,78.44,79.4,78.27,0.25,10.96,11.2,10.74,10.35,10.08,291.6,7.935,15.78,0,9.88,0.001344517,0.001576337,2.5E-007
"2017-12-23 18:55:00",17640,"CKVY",12.47,16.31,16.46,16.68,16.18,77.93,78.44,77.41,0.247,10.75,11.02,10.5,11.24,10.86,292.5,6.776,16.44,0,9.88,0.001344517,0.001576337,2.5E-007
"2017-12-23 19:00:00",17641,"CKVY",12.47,16.31,16.32,16.68,16.06,76.69,78.27,76.01,0.243,10.48,10.74,10.15,11.31,11.34,300.7,9.26,16.22,0,9.88,0.001529472,0.001769848,2.5E-007
"2017-12-23 19:05:00",17642,"CKVY",12.47,16.68,16.64,16.93,16.18,72.6,76.59,72.16,0.234,9.72,10.24,9.28,11.45,11.4,303.9,8.29,16,0,9.89,0.001529472,0.001769848,2.5E-007
"2017-12-23 19:10:00",17643,"CKVY",12.47,16.25,16.28,16.68,16.06,71.64,73.98,71.61,0.226,9.13,9.47,8.64,10.79,11.06,305.9,8.96,16,0,9.88,0.001529472,0.001769848,2.5E-007
"2017-12-23 19:15:00",17644,"CKVY",12.47,15.81,16.17,16.43,15.69,71.02,71.64,69.92,0.22,8.29,8.81,7.966,10.95,10.86,306.5,9.27,16.66,0,9.89,0.00202699,0.002325503,2.5E-007
"2017-12-23 19:20:00",17645,"CKVY",12.46,14.82,15.11,15.81,14.76,73.12,73.74,71.06,0.217,7.974,8.15,7.774,10.31,10.64,300.6,7.91,12.49,0,9.89,0.00202699,0.002325503,2.5E-007
"2017-12-23 19:25:00",17646,"CKVY",12.46,14.58,14.75,15.07,14.45,71.78,73.08,71.78,0.211,7.444,7.884,7.028,10.21,10.32,302.9,7.565,13.59,0,9.88,0.00202699,0.002325503,2.5E-007
"2017-12-23 19:30:00",17647,"CKVY",12.47,13.4,13.97,14.64,13.28,72.53,72.53,71.57,0.202,6.572,7.175,6.081,9.62,9.93,304.1,7.312,13.37,0,9.88,0.001841567,0.002126397,2.5E-007
"2017-12-23 19:35:00",17648,"CKVY",12.46,13.65,13.32,13.71,12.97,72.05,72.6,71.98,0.203,6.087,6.418,5.721,9.59,9.56,306.2,6.579,13.59,0,9.88,0.001841567,0.002126397,2.5E-007
"2017-12-23 19:40:00",17649,"CKVY",12.46,13.59,13.58,13.71,13.4,71.23,72.09,71.06,0.2,6.054,6.376,5.796,9.74,9.66,307.7,7.039,13.81,0,9.88,0.001841567,0.002126397,2.5E-007
"2017-12-23 19:45:00",17650,"CKVY",12.45,13.72,13.74,13.9,13.53,69.58,71.27,69.55,0.197,5.824,6.203,5.486,10.21,9.89,310.3,6.465,14.25,0,9.88,0.001795107,0.002083094,2.5E-007
"2017-12-23 19:50:00",17651,"CKVY",12.46,13.84,13.63,13.97,13.34,69.31,69.79,69.31,0.197,5.543,5.857,5.292,10.63,10.38,311.6,7.066,15.12,0,9.88,0.001795107,0.002083094,2.5E-007
"2017-12-23 19:55:00",17652,"CKVY",12.46,13.9,13.66,14.03,13.22,70.9,71.1,69,0.202,5.736,6.357,5.035,10.43,10.55,314,8.83,14.47,0,9.88,0.001795107,0.002083094,2.5E-007
"2017-12-23 20:00:00",17653,"CKVY",12.46,13.35,13.32,13.84,12.85,69.28,70.9,69.25,0.193,5.341,6.147,4.987,10.04,10.2,317.9,7.962,13.37,0,9.88,0.001958062,0.002252677,2.5E-007
"2017-12-23 20:05:00",17654,"CKVY",12.46,13.47,13.42,13.72,12.98,68.49,69.59,68.29,0.192,5.135,5.372,4.821,9.52,9.8,320.9,7.794,13.81,0,9.88,0.001958062,0.002252677,2.5E-007
"2017-12-23 20:10:00",17655,"CKVY",12.46,13.05,13.39,13.85,12.98,70.42,70.42,68.49,0.193,5.225,5.521,4.763,9.27,9.46,324.6,8.64,14.25,0,9.88,0.001958062,0.002252677,2.5E-007
"2017-12-23 20:15:00",17656,"CKVY",12.44,12.98,12.98,13.17,12.8,71.53,71.63,70.39,0.196,5.362,5.573,5.163,8.79,9.11,334.6,9,13.37,0,9.88,0.001866912,0.002169953,2.5E-007
"2017-12-23 20:20:00",17657,"CKVY",12.46,11.93,12.74,12.98,11.87,70.56,71.59,70.29,0.184,5.163,5.524,4.145,7.686,8.4,353.7,20.78,10.52,0,9.88,0.001866912,0.002169953,2.5E-007
"2017-12-23 20:25:00",17658,"CKVY",12.46,10.76,11.18,11.87,10.76,71.66,72.15,70.56,0.178,3.786,4.176,3.385,6.21,6.904,9.56,12.31,6.795,0,9.88,0.001866912,0.002169953,2.5E-007
"2017-12-23 20:30:00",17659,"CKVY",12.46,10.69,10.46,10.76,10.01,72.08,72.18,70.87,0.178,3.096,3.53,2.502,5.021,5.606,11.44,10.62,7.014,0,9.87,0.001377647,0.001665754,2.5E-007
"2017-12-23 20:35:00",17660,"CKVY",12.46,11.44,11.09,11.5,10.57,72.42,72.52,71.25,0.185,3.812,4.32,3.33,4.725,4.741,11.97,14.72,7.234,0,9.87,0.001377647,0.001665754,2.5E-007
"2017-12-23 20:40:00",17661,"CKVY",12.46,11.38,11.45,11.87,11.07,71.18,72.46,70.84,0.182,4.02,4.528,3.454,5.032,4.711,21.54,10.33,9.21,0,9.87,0.001377647,0.001665754,2.5E-007
"2017-12-23 20:45:00",17662,"CKVY",12.46,11.38,11.24,11.75,10.94,70.56,71.46,70.56,0.18,3.684,4.278,3.271,5.494,5.252,13.03,11.79,8.55,0,9.87,0.001041948,0.001336742,2.5E-007
"2017-12-23 20:50:00",17663,"CKVY",12.45,10.51,10.98,11.5,10.39,71.46,71.49,70.36,0.175,3.338,3.829,2.851,4.838,5.235,5.991,10.44,5.48,0,9.87,0.001041948,0.001336742,2.5E-007
"2017-12-23 20:55:00",17664,"CKVY",12.45,10.08,10.32,10.57,10.01,72.7,72.77,71.42,0.175,3.156,3.355,2.976,3.541,4.301,358.2,28.8,2.411,0,9.87,0.001041948,0.001336742,2.5E-007
"2017-12-23 21:00:00",17665,"CKVY",12.45,9.64,9.92,10.14,9.58,72.7,73.35,72.49,0.172,2.988,3.23,2.601,1.844,2.756,8.69,21.99,2.63,0,9.87,0.0008228393,0.001095863,2.5E-007
"2017-12-23 21:05:00",17666,"CKVY",12.45,7.416,8.73,9.58,7.416,75.07,75.07,72.53,0.16,2.222,2.964,1.154,1.538,1.556,310.6,7.876,3.726,0,9.87,0.0008228393,0.001095863,2.5E-007
"2017-12-23 21:10:00",17667,"CKVY",12.45,5.872,6.71,7.478,5.748,77.83,77.86,74.39,0.155,0.742,1.61,-0.371,1.36,1.436,265,52.44,2.192,0,9.86,0.0008228393,0.001095863,2.5E-007
"2017-12-23 21:15:00",17668,"CKVY",12.45,6.555,6.565,7.05,5.934,77.94,79.65,77.52,0.16,1.291,1.963,0.504,1.751,1.449,217.5,3.671,2.85,0,9.86,-0.0001643932,-0.0001358271,2.5E-007
"2017-12-23 21:20:00",17669,"CKVY",12.45,4.45,5.388,6.617,4.327,79.11,79.11,76.97,0.148,0,1.179,-0.8,1.806,1.853,243.7,14.31,3.069,0,9.86,-0.0001643932,-0.0001358271,2.5E-007
"2017-12-23 21:25:00",17670,"CKVY",12.45,4.389,4.572,5.07,4.203,81.1,81.6,79.07,0.151,-0.089,0.665,-0.726,2.513,2.151,262.9,4.543,4.384,0,9.86,-0.0001643932,-0.0001358271,2.5E-007
"2017-12-23 21:30:00",17671,"CKVY",12.45,4.636,5.025,5.937,4.08,78.28,83.3,78.28,0.147,0.623,1.864,-0.637,2.902,2.754,289.9,11.06,3.946,0,9.85,-6.104246E-007,7.295036E-005,2.5E-007
"2017-12-23 21:35:00",17672,"CKVY",12.44,3.959,3.96,4.636,3.338,81.2,81.3,77.11,0.148,-0.968,-0.286,-2.144,2.98,2.953,316.3,12.22,3.288,0,9.85,-6.104246E-007,7.295036E-005,2.5E-007
"2017-12-23 21:40:00",17673,"CKVY",12.43,-0.125,1.896,3.959,-0.249,82.3,82.3,77.6,0.124,-2.909,-0.528,-4.799,2.496,2.777,38,79.85,3.069,0,9.85,-6.104246E-007,7.295036E-005,2.5E-007
"2017-12-23 21:45:00",17674,"CKVY",12.44,-1.486,-1.043,-0.125,-1.487,87.9,87.9,82.3,0.124,-4.37,-4.077,-4.626,2.137,2.322,115.1,8.14,2.85,0,9.84,5.877621E-005,0.000134929,2.5E-007
"2017-12-23 21:50:00",17675,"CKVY",12.44,-3.653,-2.271,-1.363,-3.653,88.7,89.2,88,0.113,-4.768,-4.053,-6.162,1.88,2.016,132,6.985,2.411,0,9.84,5.877621E-005,0.000134929,2.5E-007
"2017-12-23 21:55:00",17676,"CKVY",12.44,-4.768,-4.525,-3.591,-4.954,88.6,88.8,88.1,0.107,-7.094,-6.101,-7.527,1.989,1.884,133.9,2.918,2.63,0,9.84,5.877621E-005,0.000134929,2.5E-007
"2017-12-23 22:00:00",17677,"CKVY",12.43,-3.282,-3.99,-2.91,-5.015,87.9,88.9,87.9,0.114,-6.543,-5.395,-7.604,2.108,1.993,106.3,8.46,3.946,0,9.84,-0.0002073842,-0.0002282957,2.5E-007
"2017-12-23 22:05:00",17678,"CKVY",12.43,-2.722,-3.167,-2.598,-3.591,85.8,87.9,85.6,0.114,-6.236,-5.787,-6.725,2.435,2.278,57.91,11.49,4.165,0,9.83,-0.0002073842,-0.0002282957,2.5E-007
"2017-12-23 22:10:00",17679,"CKVY",12.43,-0.55,-1.691,-0.426,-3.092,86.6,86.8,85.2,0.128,-4.821,-3.479,-6.438,2.697,2.638,23.73,6.054,3.946,0,9.83,-0.0002073842,-0.0002282957,2.5E-007
"2017-12-23 22:15:00",17680,"CKVY",12.43,1.002,0.44,1.125,-0.488,86.4,86.9,86.4,0.137,-2.589,-1.969,-3.548,2.705,2.736,359.7,10.6,3.288,0,9.83,-9.033298E-005,-6.72482E-005,2.5E-007
"2017-12-23 22:20:00",17681,"CKVY",12.43,-2.094,0.135,2.303,-2.404,82.8,87.1,82,0.114,-3.404,-0.661,-6.548,3.004,2.8,353.6,16.4,4.822,0,9.83,-9.033298E-005,-6.72482E-005,2.5E-007
"2017-12-23 22:25:00",17682,"CKVY",12.43,0.633,-0.106,0.818,-2.032,85.9,86.6,82.8,0.134,-3.417,-2.311,-5.985,3.685,3.307,10.37,5.141,5.48,0,9.83,-9.033298E-005,-6.72482E-005,2.5E-007
"2017-12-23 22:30:00",17683,"CKVY",12.43,1.5,1.374,1.81,0.447,84.5,86.2,84.5,0.137,-1.953,-1.594,-2.834,4.19,3.992,3.67,2.995,5.042,0,9.83,4.515147E-005,0.0001049433,2.5E-007
"2017-12-23 22:35:00",17684,"CKVY",12.43,0.881,0.791,1.5,0.138,83.9,84.4,82.9,0.133,-3.014,-2.104,-3.813,4.091,4.172,11.2,6.901,4.384,0,9.84,4.515147E-005,0.0001049433,2.5E-007
"2017-12-23 22:40:00",17685,"CKVY",12.42,-3.455,-0.519,1.562,-3.455,80.5,84.4,80.1,0.104,-4.652,-2.043,-7.985,3.152,3.645,288.6,72.51,3.507,0,9.84,4.515147E-005,0.0001049433,2.5E-007
"2017-12-23 22:45:00",17686,"CKVY",12.42,-6.986,-5.875,-3.455,-7.109,82.9,82.9,79.49,0.09,-10.2,-7.95,-11.12,3.248,3.109,178.3,15.24,5.918,0,9.84,0.0001569207,0.000237649,2.5E-007
"2017-12-23 22:50:00",17687,"CKVY",12.42,-5.251,-6.067,-5.251,-6.986,84.7,84.8,82.9,0.1,-9.56,-8.69,-10.8,2.887,3.145,187.8,3.067,4.384,0,9.84,0.0001569207,0.000237649,2.5E-007
"2017-12-23 22:55:00",17688,"CKVY",12.41,-2.213,-3.706,-2.152,-5.251,85.6,86.2,84.7,0.117,-6.973,-5.342,-8.69,3.151,2.937,191.2,7.588,4.165,0,9.84,0.0001569207,0.000237649,2.5E-007
"2017-12-23 23:00:00",17689,"CKVY",12.42,-3.512,-2.383,-1.716,-3.698,83.4,85.6,82.8,0.107,-5.931,-5.178,-7.607,2.701,2.881,227.1,14.31,5.042,0,9.84,1.184977E-005,5.718138E-005,2.5E-007
"2017-12-23 23:05:00",17690,"CKVY",12.42,-1.838,-2.76,-1.714,-3.883,84.9,85.3,83.4,0.118,-6.275,-5.067,-7.653,3.828,3.162,247.4,3.156,6.576,0,9.84,1.184977E-005,5.718138E-005,2.5E-007
"2017-12-23 23:10:00",17691,"CKVY",12.42,-7.785,-4.297,-1.59,-7.785,80.4,84.9,80.2,0.084,-8.28,-5.054,-12.27,4.301,4.239,253.9,9.46,6.138,0,9.84,1.184977E-005,5.718138E-005,2.5E-007
"2017-12-23 23:15:00",17692,"CKVY",12.42,-6.542,-7.376,-6.418,-8.03,84.2,84.2,80.4,0.093,-11.35,-9.95,-12.21,4.078,4.269,235.7,9.72,3.726,0,9.84,0.0001418224,0.0002099824,2.5E-007
"2017-12-23 23:20:00",17693,"CKVY",12.41,-5.736,-6.613,-5.736,-7.038,84,84.3,83.2,0.097,-10.24,-9.33,-10.66,3.222,3.645,209.6,7.815,4.603,0,9.84,0.0001418224,0.0002099824,2.5E-007
"2017-12-23 23:25:00",17694,"CKVY",12.39,-9.14,-7.293,-5.612,-9.21,81.6,84,81.5,0.08,-11.19,-9.21,-13.33,3.146,3.11,218.4,8.45,5.042,0,9.84,0.0001418224,0.0002099824,2.5E-007
"2017-12-23 23:30:00",17695,"CKVY",12.41,-9.02,-8.9,-8.52,-9.27,80.8,81.9,80.8,0.079,-13.06,-12.58,-13.38,2.751,2.945,158.7,22.76,2.192,0,9.84,7.957948E-005,0.0001347757,2.5E-007
"2017-12-23 23:35:00",17696,"CKVY",12.41,-9.76,-9.53,-8.9,-10.13,81.3,81.4,80.4,0.077,-13.82,-13.19,-14.51,2.234,2.478,53.7,78.61,3.069,0,9.83,7.957948E-005,0.0001347757,2.5E-007
"2017-12-23 23:40:00",17697,"CKVY",12.41,-11.5,-10.81,-9.51,-11.56,80.6,81.5,80.3,0.07,-15.06,-13.65,-15.93,1.992,2.051,272.2,26.96,4.384,0,9.83,7.957948E-005,0.0001347757,2.5E-007
"2017-12-23 23:45:00",17698,"CKVY",12.41,-6.912,-9.68,-6.912,-11.62,83.7,83.7,80.5,0.091,-13.69,-10.55,-15.94,2.771,2.408,267.9,18.45,4.165,0,9.83,-1.457315E-006,3.531612E-005,2.5E-007
"2017-12-23 23:50:00",17699,"CKVY",12.4,-4.432,-5.185,-4.371,-6.974,83,84.2,83,0.102,-8.85,-8.12,-10.6,2.938,2.904,239.8,14.8,3.069,0,9.83,-1.457315E-006,3.531612E-005,2.5E-007
"2017-12-23 23:55:00",17700,"CKVY",12.4,-4.801,-4.379,-3.873,-4.988,82.1,83.2,81.9,0.099,-8.35,-7.698,-9.1,2.825,2.863,251.8,24.18,4.384,0,9.83,-1.457315E-006,3.531612E-005,2.5E-007
"2017-12-24 00:00:00",17701,"CKVY",12.4,-4.92,-3.867,-3.186,-4.982,81,83.1,81,0.097,-7.864,-7.037,-9.31,3.118,2.906,289.5,16.51,7.453,0,9.84,4.152151E-005,9.570058E-005,2.5E-007
"2017-12-24 00:05:00",17702,"CKVY",12.39,-4.298,-4.296,-3.865,-5.168,82.2,82.6,81,0.102,-8.38,-7.854,-9.49,3.437,3.352,241.8,10.16,4.384,0,9.84,4.152151E-005,9.570058E-005,2.5E-007
"2017-12-24 00:10:00",17703,"CKVY",12.39,-7.149,-5.212,-4.298,-7.149,79.96,82.4,79.96,0.086,-9.41,-8.3,-11.71,3.402,3.409,278,32.08,4.603,0,9.85,4.152151E-005,9.570058E-005,2.5E-007
"2017-12-24 00:15:00",17704,"CKVY",12.39,-9.57,-8.62,-7.025,-9.63,79.79,79.99,79.1,0.076,-13.25,-11.58,-14.16,2.49,2.999,98.4,58.64,2.85,0,9.85,0.0001204685,0.0001891791,2.5E-007
"2017-12-24 00:20:00",17705,"CKVY",12.39,-9.26,-9.69,-9.26,-10.06,80.8,80.8,79.79,0.078,-14.1,-13.57,-14.53,2.003,2.219,94.9,23.01,2.85,0,9.85,0.0001204685,0.0001891791,2.5E-007
"2017-12-24 00:25:00",17706,"CKVY",12.39,-9.5,-9.59,-9.13,-10.31,80.9,81,79.96,0.078,-13.99,-13.43,-14.78,1.797,1.777,160.9,26.92,7.014,0,9.85,0.0001204685,0.0001891791,2.5E-007
"2017-12-24 00:30:00",17707,"CKVY",12.39,-7.893,-8.09,-7.707,-9.44,81.9,82.4,81,0.085,-12.11,-11.65,-13.69,2.695,2.368,197.3,7.529,7.014,0,9.85,-2.479701E-005,7.525043E-006,2.5E-007
"2017-12-24 00:35:00",17708,"CKVY",12.38,-12.11,-9.02,-7.769,-12.17,78.99,81.9,78.93,0.067,-13.35,-11.9,-16.85,2.849,2.733,230.9,22.9,3.288,0,9.85,-2.479701E-005,7.525043E-006,2.5E-007
"2017-12-24 00:40:00",17709,"CKVY",12.37,-11.18,-12.55,-11.18,-13.6,80.8,80.9,78.62,0.071,-17.13,-15.45,-18.32,2.661,2.866,352.6,41.62,2.85,0,9.84,-2.479701E-005,7.525043E-006,2.5E-007
"2017-12-24 00:45:00",17710,"CKVY",12.38,-10.62,-10.57,-10.06,-11.24,80.3,81.2,80.2,0.073,-14.81,-14.26,-15.5,1.686,2.116,84.9,39.33,2.63,0,9.84,4.421239E-005,9.150572E-005,2.5E-007
"2017-12-24 00:50:00",17711,"CKVY",12.38,-9.01,-9.48,-8.95,-10.68,81.3,81.4,80.2,0.08,-13.71,-13.11,-15.09,1.827,1.684,205.9,9.5,3.507,0,9.84,4.421239E-005,9.150572E-005,2.5E-007
"2017-12-24 00:55:00",17712,"CKVY",12.38,-8.57,-8.19,-7.521,-9.07,81.3,82.2,81,0.082,-12.3,-11.55,-13.23,2.224,2.091,226.4,10.77,3.726,0,9.84,4.421239E-005,9.150572E-005,2.5E-007
"2017-12-24 01:00:00",17713,"CKVY",12.38,-9.26,-9.01,-8.39,-9.44,80.7,81.4,80.6,0.078,-13.27,-12.56,-13.78,2.577,2.355,225.7,11.65,3.069,0,9.84,-4.106664E-005,-1.329225E-005,2.5E-007
"2017-12-24 01:05:00",17714,"CKVY",12.38,-11.3,-11.13,-9.26,-11.92,79.41,80.7,79.1,0.07,-15.7,-13.59,-16.56,1.958,2.334,72.16,48.41,1.534,0,9.84,-4.106664E-005,-1.329225E-005,2.5E-007
"2017-12-24 01:10:00",17715,"CKVY",12.37,-10.99,-11.39,-10.93,-11.79,79.45,79.62,79.07,0.071,-16,-15.54,-16.45,1.172,1.597,115.5,67.95,1.754,0,9.84,-4.106664E-005,-1.329225E-005,2.5E-007
"2017-12-24 01:15:00",17716,"CKVY",12.37,-10.06,-10.49,-10,-10.99,79.66,79.7,79.42,0.074,-15.05,-14.56,-15.59,0.409,0.75,255,67.05,1.534,0,9.84,-8.818169E-005,-7.941626E-005,2.5E-007
"2017-12-24 01:20:00",17717,"CKVY",12.37,-10.74,-10.31,-9.81,-10.86,79.56,79.87,79.32,0.072,-14.89,-14.35,-15.45,1.169,0.732,170.7,7.593,3.726,0,9.84,-8.818169E-005,-7.941626E-005,2.5E-007
"2017-12-24 01:25:00",17718,"CKVY",12.36,-11.91,-10.87,-9.75,-12.1,79.01,80.3,78.7,0.067,-15.47,-14.16,-16.83,1.718,1.43,207.9,13.07,3.069,0,9.84,-8.818169E-005,-7.941626E-005,2.5E-007
"2017-12-24 01:30:00",17719,"CKVY",12.37,-14.08,-13.2,-11.73,-14.39,78.23,79.08,77.88,0.06,-17.99,-16.4,-19.28,2.241,2.012,298.5,54.77,2.63,0,9.84,-0.0001135576,-0.0001158505,2.5E-007
"2017-12-24 01:35:00",17720,"CKVY",12.37,-13.83,-13.89,-13.59,-14.33,78.68,78.75,78.12,0.061,-18.66,-18.3,-19.17,1.696,2.006,301.7,25.84,1.973,0,9.84,-0.0001135576,-0.0001158505,2.5E-007
"2017-12-24 01:40:00",17721,"CKVY",12.36,-11.6,-12.71,-11.54,-13.96,79.81,79.81,78.64,0.069,-17.3,-16.05,-18.66,1.199,1.435,349.5,36.45,1.754,0,9.84,-0.0001135576,-0.0001158505,2.5E-007
"2017-12-24 01:45:00",17722,"CKVY",12.36,-10.36,-10.95,-10.3,-11.66,80.1,80.2,79.71,0.074,-15.43,-14.75,-16.17,1.007,1.076,330.3,12.52,1.534,0,9.84,-8.761388E-005,-8.144573E-005,2.5E-007
"2017-12-24 01:50:00",17723,"CKVY",12.35,-10.73,-11.1,-10.36,-11.85,79.64,80.1,79.16,0.072,-15.65,-14.82,-16.48,0.712,0.91,100.8,23.29,1.534,0,9.84,-8.761388E-005,-8.144573E-005,2.5E-007
"2017-12-24 01:55:00",17724,"CKVY",12.34,-10.36,-10.63,-10.3,-10.92,79.68,79.75,79.37,0.073,-15.2,-14.85,-15.49,0.496,0.589,109.9,0.079,0,0,9.84,-8.761388E-005,-8.144573E-005,2.5E-007
"2017-12-24 02:00:00",17725,"CKVY",12.35,-9.99,-10.31,-9.99,-10.49,79.92,79.92,79.5,0.075,-14.86,-14.49,-15.07,0.266,0.402,94.2,11.89,1.315,0,9.84,-0.0003003333,-0.0004049052,2.5E-007
"2017-12-24 02:05:00",17726,"CKVY",12.34,-10.98,-10.2,-9.62,-11.04,79.5,80.1,79.44,0.071,-14.72,-14.09,-15.64,0.327,0.227,77.14,8.91,2.192,0,9.84,-0.0003003333,-0.0004049052,2.5E-007
"2017-12-24 02:10:00",17727,"CKVY",12.34,-11.23,-10.87,-10.61,-11.23,79.19,79.5,79.16,0.07,-15.5,-15.22,-15.89,0.39,0.34,78.32,24.21,1.096,0,9.85,-0.0003003333,-0.0004049052,2.5E-007
"2017-12-24 02:15:00",17728,"CKVY",12.34,-12.65,-12.42,-11.11,-13.15,78.68,79.23,78.23,0.065,-17.19,-15.76,-17.99,0.528,0.487,166.5,26.27,2.411,0,9.85,-0.0003780187,-0.000547671,2.5E-007
"2017-12-24 02:20:00",17729,"CKVY",12.34,-11.66,-12.02,-11.66,-12.65,79.31,79.37,78.72,0.068,-16.68,-16.28,-17.38,0.394,0.483,143.1,15.05,0.877,0,9.85,-0.0003780187,-0.000547671,2.5E-007
"2017-12-24 02:25:00",17730,"CKVY",12.34,-11.54,-11.64,-11.47,-11.78,79.34,79.48,79.27,0.069,-16.24,-16.06,-16.38,0.632,0.561,76.43,5.724,1.534,0,9.85,-0.0003780187,-0.000547671,2.5E-007
"2017-12-24 02:30:00",17731,"CKVY",12.34,-11.1,-11.31,-10.98,-11.66,79.25,79.38,79.1,0.07,-15.95,-15.61,-16.29,0.356,0.457,74.41,0.093,0,0,9.85,-0.0003227922,-0.0004496488,2.5E-007
"2017-12-24 02:35:00",17732,"CKVY",12.34,-10.54,-10.73,-10.48,-11.1,79.59,79.66,79.28,0.073,-15.33,-15.04,-15.73,0.301,0.337,74.58,0.139,0,0,9.85,-0.0003227922,-0.0004496488,2.5E-007
"2017-12-24 02:40:00",17733,"CKVY",12.33,-11.84,-10.9,-9.92,-12.21,78.67,79.84,78.63,0.067,-15.53,-14.45,-16.98,0.084,0.152,52.02,20.87,1.096,0,9.85,-0.0003227922,-0.0004496488,2.5E-007
"2017-12-24 02:45:00",17734,"CKVY",12.33,-13.58,-12.84,-11.9,-13.64,77.87,78.7,77.84,0.061,-17.72,-16.67,-18.57,0.103,0.084,33.24,8.38,1.096,0,9.85,-0.0004268711,-0.000645606,2.5E-007
"2017-12-24 02:50:00",17735,"CKVY",12.33,-12.27,-13.24,-12.27,-13.7,78.77,78.77,77.87,0.066,-18.1,-17.01,-18.63,0.376,0.252,53.86,1.943,1.534,0,9.85,-0.0004268711,-0.000645606,2.5E-007
"2017-12-24 02:55:00",17736,"CKVY",12.33,-11.72,-11.72,-11.47,-12.34,78.95,79.29,78.74,0.068,-16.39,-16.1,-17.08,0.506,0.499,74.03,5.02,1.534,0,9.85,-0.0004268711,-0.000645606,2.5E-007
"2017-12-24 03:00:00",17737,"CKVY",12.31,-10.97,-11.39,-10.79,-11.96,79.36,79.39,78.81,0.071,-16.07,-15.42,-16.69,0.486,0.505,75.65,0,0,0,9.85,-0.000338728,-0.0004815702,2.5E-007
"2017-12-24 03:05:00",17738,"CKVY",12.31,-13.45,-12.59,-10.85,-13.58,78.22,79.39,78.12,0.062,-17.39,-15.46,-18.43,0.314,0.36,316.4,23.66,1.096,0,9.85,-0.000338728,-0.0004815702,2.5E-007
"2017-12-24 03:10:00",17739,"CKVY",12.3,-15.81,-14.55,-13.08,-16,77.22,78.36,77.02,0.054,-19.5,-17.92,-21.05,0.474,0.376,290.4,40.31,1.973,0,9.85,-0.000338728,-0.0004815702,2.5E-007
"2017-12-24 03:15:00",17740,"CKVY",12.31,-16.43,-16.22,-15.81,-16.49,77.67,77.74,76.98,0.053,-21.24,-20.84,-21.54,0.967,0.628,261.4,15.79,2.85,0,9.85,-0.0002894412,-0.0004063157,2.5E-007
"2017-12-24 03:20:00",17741,"CKVY",12.32,-17.3,-16.76,-16.18,-17.3,77.6,77.81,77.57,0.05,-21.65,-21.11,-22.2,1.581,1.296,248.7,11.49,2.63,0,9.85,-0.0002894412,-0.0004063157,2.5E-007
"2017-12-24 03:25:00",17742,"CKVY",12.32,-18.23,-17.26,-16.68,-18.23,77.6,78.29,77.53,0.048,-22.1,-21.44,-23.11,1.909,1.763,232.7,42.58,2.85,0,9.85,-0.0002894412,-0.0004063157,2.5E-007
"2017-12-24 03:30:00",17743,"CKVY",12.31,-19.9,-19.04,-18.23,-19.9,76.43,77.53,76.33,0.043,-24.12,-23.13,-25.05,1.847,1.957,111.8,15.91,2.411,0,9.85,-2.764246E-005,-7.53737E-006,2.5E-007
"2017-12-24 03:35:00",17744,"CKVY",12.29,-18.54,-19.1,-18.54,-19.97,76.98,76.98,76.29,0.047,-24.19,-23.57,-25.12,1.408,1.619,93.3,29.36,1.754,0,9.85,-2.764246E-005,-7.53737E-006,2.5E-007
"2017-12-24 03:40:00",17745,"CKVY",12.31,-15.07,-16.57,-15,-18.6,78.43,78.46,76.95,0.057,-21.43,-19.76,-23.63,0.903,1.109,57.59,22.59,1.534,0,9.85,-2.764246E-005,-7.53737E-006,2.5E-007
"2017-12-24 03:45:00",17746,"CKVY",12.3,-16.43,-15.14,-14.32,-16.49,77.57,78.57,77.5,0.053,-19.95,-19.08,-21.43,0.992,0.894,110.4,15.35,2.85,0,9.85,-9.977745E-005,-0.0001067737,2.5E-007
"2017-12-24 03:50:00",17747,"CKVY",12.31,-15.56,-15.85,-15.44,-16.43,77.88,78.02,77.5,0.055,-20.73,-20.3,-21.37,1.352,1.186,97.2,2.744,2.411,0,9.85,-9.977745E-005,-0.0001067737,2.5E-007
"2017-12-24 03:55:00",17748,"CKVY",12.31,-15.06,-15.4,-15,-15.75,77.74,77.98,77.67,0.056,-20.3,-19.93,-20.63,1.383,1.407,88.3,22.94,1.973,0,9.85,-9.977745E-005,-0.0001067737,2.5E-007
"2017-12-24 04:00:00",17749,"CKVY",12.31,-14.94,-14.86,-14.69,-15.13,77.58,77.88,77.5,0.057,-19.8,-19.61,-20.05,0.895,1.219,146.6,9.32,1.096,0,9.85,-9.962055E-005,-0.0001036187,2.5E-007
"2017-12-24 04:05:00",17750,"CKVY",12.3,-14.63,-14.96,-14.57,-15.25,77.72,77.89,77.4,0.058,-19.92,-19.47,-20.24,0.46,0.653,208.1,33.52,1.754,0,9.85,-9.962055E-005,-0.0001036187,2.5E-007
"2017-12-24 04:10:00",17751,"CKVY",12.3,-16.43,-15.18,-14.57,-16.43,76.89,77.75,76.89,0.052,-20.18,-19.51,-21.53,0.432,0.393,246.6,34.97,1.534,0,9.86,-9.962055E-005,-0.0001036187,2.5E-007
"2017-12-24 04:15:00",17752,"CKVY",12.3,-16.8,-16.78,-16.43,-17.36,76.86,76.96,76.48,0.051,-21.91,-21.52,-22.51,0.783,0.591,324.9,35.53,1.973,0,9.86,-0.0002471737,-0.000337689,2.5E-007
"2017-12-24 04:20:00",17753,"CKVY",12.29,-18.16,-17.64,-16.74,-18.35,76.18,76.93,76.07,0.047,-22.83,-21.84,-23.6,0.642,0.751,275.4,0.114,1.096,0,9.86,-0.0002471737,-0.000337689,2.5E-007
"2017-12-24 04:25:00",17754,"CKVY",12.29,-17.04,-17.48,-17.04,-18.28,76.8,76.83,76.11,0.05,-22.64,-22.15,-23.52,0.56,0.599,262.8,10.69,0.877,0,9.86,-0.0002471737,-0.000337689,2.5E-007
"2017-12-24 04:30:00",17755,"CKVY",12.3,-17.79,-17.4,-16.98,-17.97,76.46,76.87,76.35,0.048,-22.54,-22.08,-23.16,0.41,0.514,239.8,2.369,1.534,0,9.86,-0.000204556,-0.0002724644,2.5E-007
"2017-12-24 04:35:00",17756,"CKVY",12.29,-18.41,-18.03,-17.66,-18.72,76.11,76.52,75.97,0.047,-23.24,-22.82,-23.96,0.394,0.375,276.1,67.9,0.877,0,9.86,-0.000204556,-0.0002724644,2.5E-007
"2017-12-24 04:40:00",17757,"CKVY",12.29,-18.28,-18.22,-18.04,-18.47,76.11,76.28,76.08,0.047,-23.44,-23.25,-23.72,0.276,0.35,27.99,14.83,0,0,9.86,-0.000204556,-0.0002724644,2.5E-007
"2017-12-24 04:45:00",17758,"CKVY",12.29,-19.65,-18.75,-18.04,-19.71,75.7,76.25,75.66,0.043,-24.02,-23.26,-25.02,0.348,0.217,119.3,45.49,2.411,0,9.86,-0.0002700579,-0.000392632,2.5E-007
"2017-12-24 04:50:00",17759,"CKVY",12.29,-21.94,-21.72,-19.65,-22.56,75.15,75.7,74.73,0.038,-27.14,-24.96,-28.02,1.164,0.801,145.7,6.028,3.946,0,9.86,-0.0002700579,-0.000392632,2.5E-007
"2017-12-24 04:55:00",17760,"CKVY",12.28,-19.28,-20.52,-19.28,-22.01,76.25,76.32,75.11,0.045,-25.78,-24.45,-27.39,1.611,1.438,137.5,0.339,2.411,0,9.86,-0.0002700579,-0.000392632,2.5E-007
"2017-12-24 05:00:00",17761,"CKVY",12.27,-20.58,-20.24,-19.21,-21.01,75.46,76.32,75.35,0.041,-25.52,-24.39,-26.36,1.372,1.557,72.29,65.63,1.315,0,9.85,-5.947688E-005,-5.521069E-005,2.5E-007
"2017-12-24 05:05:00",17762,"CKVY",12.28,-19.34,-19.76,-19.28,-20.77,75.97,75.97,75.39,0.044,-25.05,-24.53,-26.11,0.862,1.054,105.2,47.84,2.411,0,9.85,-5.947688E-005,-5.521069E-005,2.5E-007
"2017-12-24 05:10:00",17763,"CKVY",12.28,-18.72,-19.09,-18.66,-19.46,76.01,76.11,75.87,0.046,-24.35,-23.9,-24.74,0.54,0.691,89.3,0.286,1.973,0,9.85,-5.947688E-005,-5.521069E-005,2.5E-007
"2017-12-24 05:15:00",17764,"CKVY",12.28,-18.78,-18.82,-18.66,-19.03,75.9,76.08,75.8,0.046,-24.1,-23.91,-24.31,0.568,0.524,122.3,52.32,1.096,0,9.85,-0.0001565483,-0.0001988765,2.5E-007
"2017-12-24 05:20:00",17765,"CKVY",12.27,-17.91,-18.62,-17.85,-19.09,76.39,76.39,75.77,0.048,-23.89,-23.07,-24.38,0.424,0.532,195.7,5.008,1.096,0,9.85,-0.0001565483,-0.0001988765,2.5E-007
"2017-12-24 05:25:00",17766,"CKVY",12.27,-19.34,-18.41,-17.41,-19.46,75.63,76.46,75.56,0.044,-23.67,-22.61,-24.79,0.49,0.401,173.2,54.64,2.85,0,9.86,-0.0001565483,-0.0001988765,2.5E-007
"2017-12-24 05:30:00",17767,"CKVY",12.27,-20.08,-20.41,-19.28,-20.83,75.29,75.59,74.97,0.042,-25.83,-24.63,-26.27,0.972,0.844,92.2,10.14,4.165,0,9.86,-0.0001913388,-0.0002561136,2.5E-007
"2017-12-24 05:35:00",17768,"CKVY",12.27,-20.14,-20.21,-20.02,-20.45,75.25,75.39,75.15,0.042,-25.62,-25.41,-25.86,0.775,0.872,112.5,0.048,0.438,0,9.86,-0.0001913388,-0.0002561136,2.5E-007
"2017-12-24 05:40:00",17769,"CKVY",12.27,-20.14,-20.1,-19.77,-20.52,75.29,75.43,75.08,0.042,-25.5,-25.15,-25.94,0.83,0.771,94.8,16.94,1.973,0,9.86,-0.0001913388,-0.0002561136,2.5E-007
"2017-12-24 05:45:00",17770,"CKVY",12.26,-19.83,-20.03,-19.83,-20.27,75.47,75.54,75.26,0.043,-25.41,-25.19,-25.66,0.492,0.614,91.1,9.7,1.754,0,9.86,-0.0001475803,-0.0001869286,2.5E-007
"2017-12-24 05:50:00",17771,"CKVY",12.26,-19.64,-19.74,-19.58,-19.95,75.54,75.64,75.4,0.043,-25.09,-24.91,-25.32,0.502,0.502,102.4,0.655,0.877,0,9.86,-0.0001475803,-0.0001869286,2.5E-007
"2017-12-24 05:55:00",17772,"CKVY",12.27,-24.05,-21.97,-19.52,-24.24,73.89,75.68,73.75,0.034,-27.49,-24.84,-29.87,0.568,0.575,228.6,18.59,2.411,0,9.86,-0.0001475803,-0.0001869286,2.5E-007
"2017-12-24 06:00:00",17773,"CKVY",12.26,-24.67,-24.14,-23.61,-24.79,73.76,74.2,73.69,0.033,-29.75,-29.18,-30.45,0.785,0.636,224,10.72,3.507,0,9.86,-0.0001657595,-0.000222088,2.5E-007
"2017-12-24 06:05:00",17774,"CKVY",12.26,-24.86,-25.04,-24.73,-25.35,73.52,73.72,73.31,0.032,-30.75,-30.39,-31.08,1.034,0.89,207.3,6.145,1.534,0,9.86,-0.0001657595,-0.000222088,2.5E-007
"2017-12-24 06:10:00",17775,"CKVY",12.26,-24.98,-24.78,-24.48,-25.17,73.45,73.65,73.38,0.032,-30.49,-30.17,-30.87,0.759,0.905,228.3,17.93,1.096,0,9.86,-0.0001657595,-0.000222088,2.5E-007
"2017-12-24 06:15:00",17776,"CKVY",12.25,-24.54,-24.74,-24.48,-25.04,73.55,73.62,73.38,0.033,-30.44,-30.18,-30.76,0.305,0.539,240.9,16.76,0,0,9.86,-0.0001032453,-0.0001270962,2.5E-007
"2017-12-24 06:20:00",17777,"CKVY",12.25,-24.17,-24.39,-24.11,-24.67,73.86,73.9,73.48,0.033,-30.08,-29.74,-30.37,0.479,0.315,153.7,42.27,3.288,0,9.86,-0.0001032453,-0.0001270962,2.5E-007
"2017-12-24 06:25:00",17778,"CKVY",12.25,-24.67,-24.61,-24.05,-25.29,73.86,74,73.48,0.033,-30.26,-29.67,-30.98,1.477,0.964,120,5.456,3.507,0,9.86,-0.0001032453,-0.0001270962,2.5E-007
"2017-12-24 06:30:00",17779,"CKVY",12.25,-25.66,-24.94,-24.48,-25.66,73.21,73.9,73.14,0.031,-30.6,-30.1,-31.43,2.093,1.849,112.4,2.483,2.85,0,9.86,-6.604851E-005,-7.010325E-005,2.5E-007
"2017-12-24 06:35:00",17780,"CKVY",12.24,-25.29,-25.69,-25.1,-26.22,73.31,73.34,72.9,0.031,-31.47,-30.85,-32.01,2.283,2.261,100.2,11.7,2.411,0,9.85,-6.604851E-005,-7.010325E-005,2.5E-007
"2017-12-24 06:40:00",17781,"CKVY",12.25,-24.67,-24.84,-24.54,-25.29,73.52,73.66,73.24,0.032,-30.56,-30.24,-31.04,1.977,2.146,128.3,5.43,2.411,0,9.85,-6.604851E-005,-7.010325E-005,2.5E-007
"2017-12-24 06:45:00",17782,"CKVY",12.24,-23.99,-24.4,-23.99,-24.79,73.83,73.9,73.48,0.034,-30.07,-29.63,-30.5,2.118,1.991,113.1,9.52,2.85,0,9.86,5.275664E-005,8.832441E-005,2.5E-007
"2017-12-24 06:50:00",17783,"CKVY",12.24,-23.74,-23.77,-23.55,-24.17,73.93,74.07,73.79,0.034,-29.41,-29.17,-29.82,2.108,2.138,111.7,9.36,2.411,0,9.86,5.275664E-005,8.832441E-005,2.5E-007
"2017-12-24 06:55:00",17784,"CKVY",12.24,-23.37,-23.77,-23.18,-24.23,74.07,74.07,73.69,0.035,-29.42,-28.81,-29.9,1.802,1.972,113.9,4.495,1.973,0,9.86,5.275664E-005,8.832441E-005,2.5E-007
"2017-12-24 07:00:00",17785,"CKVY",12.24,-23.55,-23.34,-22.99,-23.74,73.9,74.21,73.79,0.035,-28.96,-28.58,-29.39,1.082,1.45,106.8,0.248,0.658,0,9.86,2.571994E-005,5.611683E-005,2.5E-007
"2017-12-24 07:05:00",17786,"CKVY",12.24,-24.86,-23.77,-23.37,-24.98,73.17,74,73.17,0.032,-29.44,-29.01,-30.74,0.728,0.815,189.6,51.7,2.63,0,9.86,2.571994E-005,5.611683E-005,2.5E-007
"2017-12-24 07:10:00",17787,"CKVY",12.24,-26.47,-26.09,-24.98,-26.59,72.72,73.21,72.52,0.029,-31.93,-30.75,-32.46,1.067,0.889,231.9,2.655,2.63,0,9.86,2.571994E-005,5.611683E-005,2.5E-007
"2017-12-24 07:15:00",17788,"CKVY",12.23,-25.79,-25.99,-25.6,-26.47,73.03,73.1,72.66,0.03,-31.81,-31.38,-32.32,1.442,1.312,246.6,7.233,2.411,0,9.86,-6.592953E-005,-7.083717E-005,2.5E-007
"2017-12-24 07:20:00",17789,"CKVY",12.23,-25.35,-25.83,-25.35,-26.22,73.07,73.14,72.79,0.031,-31.64,-31.15,-32.04,1.364,1.435,302.3,44.41,1.534,0,9.86,-6.592953E-005,-7.083717E-005,2.5E-007
"2017-12-24 07:25:00",17790,"CKVY",12.24,-23.18,-24.13,-23.12,-25.41,74.17,74.21,73.04,0.035,-29.8,-28.7,-31.21,0.803,1.123,349.2,1.931,1.534,0.001106885,9.86,-6.592953E-005,-7.083717E-005,2.5E-007
"2017-12-24 07:30:00",17791,"CKVY",12.23,-22.74,-22.88,-22.62,-23.3,74.35,74.42,74.07,0.036,-28.45,-28.16,-28.88,0.39,0.524,347.5,0.11,0,0.05431045,9.86,-6.818784E-005,-7.286329E-005,2.5E-007
"2017-12-24 07:35:00",17792,"CKVY",12.23,-23.18,-22.89,-22.62,-23.24,74.08,74.42,74.04,0.035,-28.47,-28.18,-28.85,0.201,0.345,347.5,0.132,0,0.2117443,9.87,-6.818784E-005,-7.286329E-005,2.5E-007
"2017-12-24 07:40:00",17793,"CKVY",12.23,-22.62,-22.93,-22.49,-23.42,74.29,74.33,73.91,0.037,-28.54,-28.07,-29.04,0,0.049,347.6,0.05,0,0.5670966,9.87,-6.818784E-005,-7.286329E-005,2.5E-007
"2017-12-24 07:45:00",17794,"CKVY",12.23,-24.17,-23.17,-22.49,-24.17,73.61,74.33,73.54,0.033,-28.8,-28.06,-29.88,0.248,0.078,110.1,9.51,1.754,1.156144,9.87,-0.0002308047,-0.0003505067,0.001290162
"2017-12-24 07:50:00",17795,"CKVY",12.22,-23.61,-23.96,-23.55,-24.23,73.75,73.82,73.51,0.034,-29.65,-29.21,-29.94,0.679,0.493,74.15,10.27,1.973,2.035038,9.87,-0.0002308047,-0.0003505067,0.001290162
"2017-12-24 07:55:00",17796,"CKVY",12.22,-23.17,-23.41,-23.05,-23.73,73.96,74.03,73.71,0.035,-29.07,-28.7,-29.41,0.746,0.74,63.58,2.18,1.534,3.246803,9.87,-0.0002308047,-0.0003505067,0.001290162
"2017-12-24 08:00:00",17797,"CKVY",12.22,-25.53,-24,-22.99,-25.53,72.99,74.06,72.89,0.031,-29.71,-28.62,-31.37,1.101,0.907,213.9,61.21,3.726,4.751542,9.87,-7.440325E-005,-8.882146E-005,0.006902478
"2017-12-24 08:05:00",17798,"CKVY",12.22,-26.53,-26.26,-25.35,-26.9,72.54,72.99,72.27,0.029,-32.14,-31.16,-32.84,1.235,1.166,222.9,15.39,2.85,6.462933,9.87,-7.440325E-005,-8.882146E-005,0.006902478
"2017-12-24 08:10:00",17799,"CKVY",12.22,-27.09,-26.83,-26.46,-27.27,72.13,72.58,72.13,0.028,-32.77,-32.36,-33.24,1.243,1.242,159.3,31.75,1.754,8.256949,9.87,-7.440325E-005,-8.882146E-005,0.006902478
"2017-12-24 08:15:00",17800,"CKVY",12.29,-25.53,-26.6,-25.47,-27.15,72.44,72.44,72.09,0.031,-32.57,-31.44,-33.12,0.64,1.004,138.3,7.277,0,13.39638,9.87,-0.000709769,-0.0006396796,0.01723887
"2017-12-24 08:20:00",17801,"CKVY",12.34,-23.73,-24.23,-23.48,-25.6,72.85,73.03,72.4,0.034,-30.14,-29.36,-31.54,0.106,0.339,167.8,24.71,1.096,31.56633,9.88,-0.000709769,-0.0006396796,0.01723887
"2017-12-24 08:25:00",17802,"CKVY",12.4,-23.55,-23.37,-22.86,-23.92,72.78,73.27,72.75,0.034,-29.26,-28.71,-29.81,0.039,0.038,203.1,0.056,0.438,52.03072,9.88,-0.000709769,-0.0006396796,0.01723887
"2017-12-24 08:30:00",17803,"CKVY",12.4,-24.23,-23.52,-23.17,-24.23,72.71,73.06,72.68,0.033,-29.42,-29.06,-30.16,0.248,0.12,168.2,16.09,1.315,69.89905,9.89,-0.0001253703,-0.0001129991,0.03840114
"2017-12-24 08:35:00",17804,"CKVY",12.49,-26.46,-25.51,-24.17,-26.71,71.37,72.78,71.33,0.029,-31.57,-30.07,-32.87,1.137,0.694,115.2,10.21,3.507,76.01854,9.89,-0.0001253703,-0.0001129991,0.03840114
"2017-12-24 08:40:00",17805,"CKVY",12.61,-25.04,-25.6,-24.85,-26.53,71.82,71.96,71.3,0.031,-31.74,-30.97,-32.69,1.868,1.516,117.3,8.89,2.85,88.20386,9.89,-0.0001253703,-0.0001129991,0.03840114
"2017-12-24 08:45:00",17806,"CKVY",12.66,-23.98,-24.62,-23.92,-25.16,72.16,72.2,71.75,0.033,-30.71,-29.98,-31.28,2.271,2.113,130.8,6.78,2.411,102.6614,9.9,0.0007614609,0.0009633651,0.0696587
"2017-12-24 08:50:00",17807,"CKVY",13.15,-22.93,-23.45,-22.86,-24.1,72.47,72.58,72.13,0.035,-29.49,-28.87,-30.17,1.929,2.111,147.7,1.647,1.973,119.0957,9.9,0.0007614609,0.0009633651,0.0696587
"2017-12-24 08:55:00",17808,"CKVY",14.29,-21.5,-22.32,-21.5,-22.99,73.03,73.09,72.47,0.038,-28.29,-27.43,-29,1.84,1.851,155.1,0.885,2.63,130.3905,9.91,0.0007614609,0.0009633651,0.0696587
"2017-12-24 09:00:00",17809,"CKVY",14.67,-21.25,-21.47,-21.12,-21.75,73.03,73.2,72.92,0.039,-27.39,-27.06,-27.68,1.858,1.855,145.6,5.348,2.411,142.4847,9.91,0.001506623,0.001821366,0.1036802
"2017-12-24 09:05:00",17810,"CKVY",14.58,-19.88,-20.63,-19.88,-21.31,73.61,73.61,73.03,0.042,-26.52,-25.71,-27.23,1.674,1.782,130.5,2.766,1.754,155.6054,9.92,0.001506623,0.001821366,0.1036802
"2017-12-24 09:10:00",17811,"CKVY",14.51,-18.21,-19.1,-18.21,-20.01,74.13,74.16,73.51,0.046,-24.9,-23.94,-25.85,1.35,1.537,152.3,7.296,1.315,169.4023,9.92,0.001506623,0.001821366,0.1036802
"2017-12-24 09:15:00",17812,"CKVY",14.47,-14.54,-16.45,-14.54,-18.27,75.68,75.68,74.09,0.056,-22.06,-20,-24,0.815,1.087,155.4,4.654,0.877,182.4905,9.93,0.002517227,0.002873232,0.1380942
"2017-12-24 09:20:00",17813,"CKVY",14.43,-13.98,-13.86,-13.55,-14.61,75.85,76.16,75.61,0.058,-19.25,-18.93,-20.07,0.421,0.597,158.1,0.127,0,192.05,9.94,0.002517227,0.002873232,0.1380942
"2017-12-24 09:25:00",17814,"CKVY",14.4,-14.79,-13.73,-12.74,-14.92,75.16,76.3,75.09,0.055,-19.17,-18.09,-20.48,0.158,0.283,125.9,25.37,0.658,197.5656,9.95,0.002517227,0.002873232,0.1380942
"2017-12-24 09:30:00",17815,"CKVY",14.39,-14.05,-14.81,-14.05,-15.29,75.16,75.26,74.72,0.057,-20.44,-19.65,-20.95,0.211,0.155,131.4,15.36,1.315,204.9531,9.96,0.003589605,0.003884237,0.1716785
"2017-12-24 09:35:00",17816,"CKVY",14.37,-12.38,-12.46,-11.01,-14.17,75.73,76.6,75.16,0.063,-17.91,-16.36,-19.76,0.212,0.211,144.7,21.53,0.438,215.0436,9.96,0.003589605,0.003884237,0.1716785
"2017-12-24 09:40:00",17817,"CKVY",14.35,-17.1,-15.98,-12.31,-17.41,73.83,75.67,73.66,0.048,-21.78,-17.83,-23.3,0.267,0.267,234.8,8.94,0.877,227.9608,9.97,0.003589605,0.003884237,0.1716785
"2017-12-24 09:45:00",17818,"CKVY",14.35,-17.22,-16.93,-16.48,-17.41,74.1,74.14,73.69,0.048,-22.76,-22.31,-23.19,0.258,0.259,209.3,5.667,0.877,235.3053,9.98,0.004035433,0.004343596,0.2043293
"2017-12-24 09:50:00",17819,"CKVY",14.34,-15.73,-15.93,-15.17,-17.22,74.45,74.9,74.1,0.052,-21.61,-20.83,-22.99,0.462,0.294,148.7,42.67,2.192,231.2155,9.99,0.004035433,0.004343596,0.2043293
"2017-12-24 09:55:00",17820,"CKVY",14.31,-16.48,-16.4,-15.67,-16.72,74.07,74.48,74,0.05,-22.19,-21.42,-22.54,1.084,0.746,127.8,13.45,2.85,238.7318,9.99,0.004035433,0.004343596,0.2043293
"2017-12-24 10:00:00",17821,"CKVY",14.33,-16.29,-16.52,-16.29,-16.85,74.1,74.21,73.97,0.051,-22.33,-22.08,-22.65,1.693,1.4,104.7,6.514,2.85,252.39,9.99,0.004728337,0.005160121,0.2352446
"2017-12-24 10:05:00",17822,"CKVY",14.31,-13.93,-15.52,-13.93,-16.48,75.17,75.17,74.07,0.058,-21.25,-19.53,-22.28,2.033,1.935,137.9,24.32,2.411,277.9748,9.99,0.004728337,0.005160121,0.2352446
"2017-12-24 10:10:00",17823,"CKVY",14.31,-12.38,-12.83,-12.07,-13.93,75.71,75.89,75.14,0.063,-18.36,-17.54,-19.54,1.88,1.986,168,12.82,2.63,291.7053,9.99,0.004728337,0.005160121,0.2352446
"2017-12-24 10:15:00",17824,"CKVY",14.3,-11.39,-11.96,-11.33,-12.63,75.98,76.05,75.54,0.066,-17.45,-16.8,-18.15,1.581,1.701,147.4,8.66,1.973,302.1115,9.99,0.006087689,0.006759104,0.2635561
"2017-12-24 10:20:00",17825,"CKVY",14.3,-10.34,-11.07,-10.34,-11.46,76.39,76.39,75.87,0.07,-16.52,-15.73,-16.94,1.626,1.609,153.9,3.603,2.411,310.794,9.99,0.006087689,0.006759104,0.2635561
"2017-12-24 10:25:00",17826,"CKVY",14.3,-10.47,-10.04,-9.66,-10.53,76.04,76.53,76.04,0.07,-15.44,-15.03,-15.99,1.781,1.648,162.9,12.23,3.069,319.131,9.99,0.006087689,0.006759104,0.2635561
"2017-12-24 10:30:00",17827,"CKVY",14.29,-12.02,-11.38,-10.47,-12.08,75.28,76.11,75.28,0.064,-16.94,-15.94,-17.69,2.024,1.944,135.5,9.95,2.85,329.6024,10,0.007568211,0.008338482,0.2894228
"2017-12-24 10:35:00",17828,"CKVY",14.29,-10.78,-11.73,-10.78,-12.2,75.9,75.94,75.21,0.068,-17.31,-16.28,-17.83,2.207,2.111,148,4.859,3.288,341.353,10,0.007568211,0.008338482,0.2894228
"2017-12-24 10:40:00",17829,"CKVY",14.28,-10.1,-10.28,-9.97,-10.9,76.44,76.44,75.9,0.071,-15.72,-15.37,-16.39,2.316,2.287,155.6,3.567,3.069,351.697,10,0.007568211,0.008338482,0.2894228
"2017-12-24 10:45:00",17830,"CKVY",14.26,-10.23,-10.31,-9.98,-10.66,76.64,76.64,76.4,0.071,-15.67,-15.34,-16.03,2.48,2.409,157.2,3.485,3.507,340.2366,10,0.007423238,0.008253312,0.3130191
"2017-12-24 10:50:00",17831,"CKVY",14.27,-8.3,-9.2,-8.24,-10.35,77.4,77.43,76.61,0.079,-14.44,-13.42,-15.67,2.308,2.407,166,4.618,2.192,322.2466,10,0.007423238,0.008253312,0.3130191
"2017-12-24 10:55:00",17832,"CKVY",14.27,-9.61,-8.72,-7.87,-9.61,76.64,77.6,76.53,0.073,-13.96,-13.02,-14.98,1.975,2.145,140.3,7.573,1.973,313.178,10,0.007423238,0.008253312,0.3130191
"2017-12-24 11:00:00",17833,"CKVY",14.26,-10.1,-9.75,-9.42,-10.29,76.29,76.67,76.19,0.071,-15.14,-14.76,-15.7,1.87,1.862,111,4.991,3.069,328.9547,10,0.008415373,0.009302124,0.3335568
"2017-12-24 11:05:00",17834,"CKVY",14.24,-10.66,-10.45,-10.04,-10.79,76.22,76.36,76.02,0.069,-15.88,-15.44,-16.24,2.314,2.049,123.3,5.699,3.946,351.4256,10,0.008415373,0.009302124,0.3335568
"2017-12-24 11:10:00",17835,"CKVY",14.25,-10.35,-10.34,-10.1,-10.72,76.7,76.74,76.22,0.071,-15.7,-15.46,-16.14,3.144,2.723,127.9,7.641,4.822,363.903,10,0.008415373,0.009302124,0.3335568
"2017-12-24 11:15:00",17836,"CKVY",14.25,-8.87,-9.66,-8.87,-10.41,77.11,77.18,76.6,0.076,-14.91,-14.1,-15.71,3.659,3.439,145.9,6.371,4.603,359.3721,10,0.008423808,0.009372463,0.3516349
"2017-12-24 11:20:00",17837,"CKVY",14.22,-9.12,-9.09,-8.74,-9.43,77.31,77.31,76.9,0.076,-14.34,-13.97,-14.69,3.944,3.793,144.2,4.56,5.261,362.1367,9.99,0.008423808,0.009372463,0.3516349
"2017-12-24 11:25:00",17838,"CKVY",14.24,-9.43,-9.27,-8.87,-9.61,76.96,77.31,76.92,0.074,-14.5,-14.08,-14.85,4.051,4.041,143.1,5.313,5.261,350.588,9.99,0.008423808,0.009372463,0.3516349
"2017-12-24 11:30:00",17839,"CKVY",14.22,-9.37,-9.4,-9.18,-9.55,76.89,77.03,76.85,0.074,-14.67,-14.47,-14.83,3.731,3.912,137.9,6.947,3.726,352.7579,9.99,0.008127527,0.00919385,0.366324
"2017-12-24 11:35:00",17840,"CKVY",14.23,-8.5,-9.03,-8.44,-9.49,77.16,77.2,76.82,0.078,-14.3,-13.68,-14.77,2.92,3.38,131.9,5.881,2.63,348.499,9.99,0.008127527,0.00919385,0.366324
"2017-12-24 11:40:00",17841,"CKVY",14.23,-6.889,-7.58,-6.889,-8.63,78.06,78.13,77.13,0.085,-12.71,-11.92,-13.85,1.903,2.377,145.2,4.933,1.754,358.7306,9.99,0.008127527,0.00919385,0.366324
"2017-12-24 11:45:00",17842,"CKVY",14.23,-6.889,-7.084,-6.765,-7.385,77.85,78.09,77.68,0.085,-12.18,-11.81,-12.51,1.339,1.588,126.3,11.11,1.754,356.4864,10,0.009344722,0.0103394,0.3777777
"2017-12-24 11:50:00",17843,"CKVY",14.23,-7.013,-7.051,-6.765,-7.261,77.61,77.92,77.51,0.084,-12.18,-11.87,-12.4,1.43,1.367,87.6,9.1,2.411,352.2984,10,0.009344722,0.0103394,0.3777777
"2017-12-24 11:55:00",17844,"CKVY",14.22,-4.287,-6.044,-4.287,-7.137,78.85,78.88,77.54,0.098,-11.1,-9.19,-12.3,1.155,1.335,53.43,15.24,1.534,356.4603,10,0.009344722,0.0103394,0.3777777
"2017-12-24 12:00:00",17845,"CKVY",14.21,-2.863,-2.27,-0.817,-4.349,78.84,80.7,78.81,0.104,-6.987,-5.386,-9.24,0.893,0.99,193.3,72.25,1.973,376.8792,10.01,0.01180056,0.01280074,0.3856441
"2017-12-24 12:05:00",17846,"CKVY",14.21,-3.423,-3.444,-2.987,-3.794,79.08,79.08,78.46,0.102,-8.39,-7.924,-8.78,0.311,0.603,254.3,10.55,0.658,390.7494,10.01,0.01180056,0.01280074,0.3856441
"2017-12-24 12:10:00",17847,"CKVY",14.21,-0.884,-2.586,-0.822,-3.424,80.9,80.9,78.94,0.118,-7.311,-5.27,-8.33,0.149,0.189,260,8.34,0,385.9715,10.02,0.01180056,0.01280074,0.3856441
"2017-12-24 12:15:00",17848,"CKVY",14.19,-1.879,-0.492,0.168,-1.941,79.03,81.1,79.03,0.11,-5.041,-4.267,-6.845,0.286,0.229,154.9,24.58,1.534,369.7142,10.02,0.01319307,0.01413956,0.3901707
"2017-12-24 12:20:00",17849,"CKVY",14.2,-4.235,-3.232,-1.941,-4.359,77.96,79.03,77.89,0.097,-8.31,-6.863,-9.51,0.891,0.539,111.8,5.05,3.069,370.9407,10.02,0.01319307,0.01413956,0.3901707
"2017-12-24 12:25:00",17850,"CKVY",14.2,-4.793,-4.547,-4.173,-4.855,78.13,78.38,77.89,0.094,-9.62,-9.31,-9.92,1.829,1.318,97.5,8.39,3.946,373.6666,10.02,0.01319307,0.01413956,0.3901707
"2017-12-24 12:30:00",17851,"CKVY",14.19,-4.174,-4.517,-4.05,-4.855,78.24,78.24,78.03,0.097,-9.6,-9.12,-9.94,2.68,2.297,90.1,4.043,3.946,386.7941,10.02,0.01251504,0.01360018,0.3927616
"2017-12-24 12:35:00",17852,"CKVY",14.18,-3.182,-3.573,-3.058,-4.112,78.93,78.93,78.24,0.103,-8.57,-7.972,-9.18,2.893,2.861,99.8,7.085,3.288,398.9952,10.01,0.01251504,0.01360018,0.3927616
"2017-12-24 12:40:00",17853,"CKVY",14.18,-2.066,-2.576,-2.004,-3.182,79.24,79.48,78.86,0.109,-7.435,-6.8,-8.09,2.601,2.787,109.7,5.018,2.411,411.8599,10.01,0.01251504,0.01360018,0.3927616
"2017-12-24 12:45:00",17854,"CKVY",14.17,-1.694,-2.058,-1.632,-2.438,79.65,79.68,78.96,0.111,-6.915,-6.383,-7.331,2.049,2.346,127.3,7.758,2.63,419.3133,10.01,0.01280713,0.01410902,0.3911201
"2017-12-24 12:50:00",17855,"CKVY",14.17,0.351,-0.314,0.413,-1.694,80.6,80.6,79.68,0.124,-4.918,-4.152,-6.444,1.474,1.736,131.3,7.982,1.534,412.0954,10.01,0.01280713,0.01410902,0.3911201
"2017-12-24 12:55:00",17856,"CKVY",14.17,2.267,1.546,2.391,0.289,81.9,81.9,80.6,0.138,-2.819,-1.882,-4.265,1.197,1.327,153.9,8.44,1.534,410.7607,10.02,0.01280713,0.01410902,0.3911201
"2017-12-24 13:00:00",17857,"CKVY",14.16,2.634,2.653,2.947,2.267,81.7,82.3,81.7,0.14,-1.606,-1.249,-2.012,0.966,1.044,160.7,10.92,1.534,396.8872,10.02,0.01475341,0.01599642,0.3853602
"2017-12-24 13:05:00",17858,"CKVY",14.16,2.259,2.647,3.19,2.135,81.5,82.3,81.3,0.137,-1.648,-0.978,-2.269,0.882,0.944,154.2,14.53,1.315,379.5585,10.02,0.01475341,0.01599642,0.3853602
"2017-12-24 13:10:00",17859,"CKVY",14.15,3.312,2.933,3.374,2.135,82.5,82.5,81.5,0.146,-1.28,-0.763,-2.216,0.676,0.794,162.4,15.05,1.534,358.2277,10.02,0.01475341,0.01599642,0.3853602
"2017-12-24 13:15:00",17860,"CKVY",14.14,4.303,4.207,4.737,3.312,83,83.6,82.4,0.154,0.246,0.874,-0.841,0.38,0.517,167.6,19.97,0.658,340.6355,10.02,0.01394005,0.01502209,0.3769579
"2017-12-24 13:20:00",17861,"CKVY",14.14,1.019,3.027,4.365,0.957,80.7,83.2,80.6,0.128,-1.218,0.341,-3.592,0.69,0.409,248.2,41.96,5.042,322.8493,10.02,0.01394005,0.01502209,0.3769579
"2017-12-24 13:25:00",17862,"CKVY",14.13,-0.222,0.125,1.019,-0.346,80.7,80.7,80.3,0.121,-4.446,-3.549,-4.876,1.459,1.068,259.3,5.337,3.507,305.6648,10.02,0.01394005,0.01502209,0.3769579
"2017-12-24 13:30:00",17863,"CKVY",14.12,-0.287,-0.216,-0.039,-0.408,81.1,81.3,80.7,0.121,-4.658,-4.418,-4.901,2.286,1.879,257.5,5.55,3.507,290.0705,10.01,0.01102792,0.01198662,0.3667307
"2017-12-24 13:35:00",17864,"CKVY",14.11,0.021,-0.054,0.145,-0.288,81.4,81.5,81,0.123,-4.43,-4.177,-4.723,2.638,2.551,276,9.38,3.288,276.4485,10.01,0.01102792,0.01198662,0.3667307
"2017-12-24 13:40:00",17865,"CKVY",14.11,0.452,0.361,0.64,-0.041,81.8,82,81.4,0.127,-3.907,-3.57,-4.394,2.48,2.564,300.6,11.49,3.069,266.273,10.01,0.01102792,0.01198662,0.3667307
"2017-12-24 13:45:00",17866,"CKVY",14.1,0.573,0.484,0.637,0.266,81.8,81.9,81.6,0.127,-3.78,-3.601,-4.025,2.269,2.395,306.1,9.62,3.069,260.2863,10,0.009344162,0.0104058,0.3528317
"2017-12-24 13:50:00",17867,"CKVY",14.11,0.634,0.574,0.82,0.325,81.8,82,81.6,0.128,-3.695,-3.432,-3.969,2.035,2.163,306.5,11.85,2.63,258.0314,10,0.009344162,0.0104058,0.3528317
"2017-12-24 13:55:00",17868,"CKVY",14.09,1.129,0.803,1.129,0.572,82,82.1,81.6,0.131,-3.456,-3.068,-3.71,1.792,1.943,300.9,11.03,2.63,257.3478,10,0.009344162,0.0104058,0.3528317
"2017-12-24 14:00:00",17869,"CKVY",14.1,1.624,1.353,1.748,1.005,82.3,82.5,81.9,0.135,-2.818,-2.364,-3.215,1.558,1.653,306.7,12.21,1.973,256.3568,10,0.009452928,0.01043587,0.3355312
"2017-12-24 14:05:00",17870,"CKVY",14.09,2.182,1.88,2.244,1.562,82.4,82.5,82.2,0.138,-2.268,-1.878,-2.616,1.598,1.566,312.6,10.39,3.507,252.4257,10,0.009452928,0.01043587,0.3355312
"2017-12-24 14:10:00",17871,"CKVY",14.08,2.368,2.19,2.491,1.934,82.3,82.4,81.8,0.139,-2.034,-1.671,-2.349,1.802,1.696,342.1,18.7,3.288,245.2893,10,0.009452928,0.01043587,0.3355312
"2017-12-24 14:15:00",17872,"CKVY",14.1,2.553,2.489,2.615,2.368,82,82.3,82,0.14,-1.699,-1.576,-1.827,2.014,1.895,8.64,13.43,3.069,236.9902,10,0.008993273,0.009926907,0.3151682
"2017-12-24 14:20:00",17873,"CKVY",14.09,2.244,2.301,2.553,1.996,81.3,82.1,80.9,0.137,-2.074,-1.663,-2.511,2.394,2.209,10.25,9.18,4.384,228.835,9.99,0.008993273,0.009926907,0.3151682
"2017-12-24 14:25:00",17874,"CKVY",14.09,2.182,2.225,2.368,2.058,80.8,81.5,80.7,0.136,-2.23,-2.005,-2.495,2.788,2.536,6.403,9.51,4.822,220.7631,9.99,0.008993273,0.009926907,0.3151682
"2017-12-24 14:30:00",17875,"CKVY",14.09,2.491,2.261,2.491,2.058,80.7,81,80.4,0.138,-2.316,-2.08,-2.524,3.338,3.107,357.5,7.614,4.384,212.0607,9.99,0.007868219,0.008911201,0.2924123
"2017-12-24 14:35:00",17876,"CKVY",14.08,2.986,2.64,3.048,2.368,81.1,81.2,80.7,0.141,-1.9,-1.411,-2.21,3.18,3.298,7.003,17.41,3.507,203.9773,9.99,0.007868219,0.008911201,0.2924123
"2017-12-24 14:40:00",17877,"CKVY",14.09,3.171,3.167,3.357,2.986,79.83,81.3,79.76,0.14,-1.424,-1.212,-1.652,2.829,2.984,329.3,11.7,3.507,199.0076,9.99,0.007868219,0.008911201,0.2924123
"2017-12-24 14:45:00",17878,"CKVY",14.09,3.355,3.38,3.727,3.046,79.69,80.9,79.66,0.141,-1.377,-0.855,-1.819,2.481,2.568,293.4,27.81,4.384,198.961,9.99,0.007447651,0.008556575,0.266845
"2017-12-24 14:50:00",17879,"CKVY",14.09,3.169,3.133,3.355,2.92,79.76,79.83,79.38,0.14,-1.77,-1.51,-1.989,2.561,2.538,293.9,7.551,4.165,198.5876,9.98,0.007447651,0.008556575,0.266845
"2017-12-24 14:55:00",17880,"CKVY",14.08,3.109,3.22,3.356,3.107,79.35,80.1,79.35,0.139,-1.615,-1.39,-1.841,2.37,2.519,294.5,10.01,2.411,191.9686,9.98,0.007447651,0.008556575,0.266845
"2017-12-24 15:00:00",17881,"CKVY",14.11,3.234,3.148,3.358,2.924,79.52,79.63,79.21,0.14,-1.774,-1.542,-2.039,1.972,2.237,308,20.63,1.973,180.0152,9.98,0.006581075,0.007576904,0.2390469
"2017-12-24 15:05:00",17882,"CKVY",14.12,3.482,3.446,3.667,3.234,78.59,79.63,78.59,0.14,-1.52,-1.317,-1.79,1.501,1.673,311.2,14.24,2.411,170.3795,9.98,0.006581075,0.007576904,0.2390469
"2017-12-24 15:10:00",17883,"CKVY",14.11,3.606,3.504,3.668,3.358,78.11,78.7,77.87,0.14,-1.762,-1.599,-1.923,1.634,1.569,309.6,7.411,2.85,163.2577,9.98,0.006581075,0.007576904,0.2390469
"2017-12-24 15:15:00",17884,"CKVY",14.07,3.667,3.666,3.791,3.542,77.77,78.42,77.73,0.14,-1.648,-1.451,-1.823,1.816,1.716,297.2,6.69,2.63,151.6318,9.98,0.005449645,0.006245119,0.2090397
"2017-12-24 15:20:00",17885,"CKVY",14.04,3.853,3.76,3.854,3.605,77.01,77.77,76.98,0.14,-1.706,-1.567,-1.866,2.045,1.932,290.9,5.348,2.85,133.6335,9.98,0.005449645,0.006245119,0.2090397
"2017-12-24 15:25:00",17886,"CKVY",14.11,4.163,4.036,4.225,3.791,76.46,77.25,76.43,0.141,-1.616,-1.453,-1.806,2.044,2.037,313.4,10.73,2.85,118.701,9.98,0.005449645,0.006245119,0.2090397
"2017-12-24 15:30:00",17887,"CKVY",14.22,4.472,4.317,4.596,4.101,75.94,76.53,75.67,0.142,-1.579,-1.271,-1.789,2.014,2.081,324.9,6.373,3.069,112.4137,9.98,0.004388536,0.005254722,0.1772092
"2017-12-24 15:35:00",17888,"CKVY",14.12,4.718,4.676,4.843,4.472,74.74,75.91,74.7,0.141,-1.441,-1.272,-1.658,1.738,1.895,291.9,15.09,1.973,112.5944,9.98,0.004388536,0.005254722,0.1772092
"2017-12-24 15:40:00",17889,"CKVY",13.88,4.842,4.828,4.966,4.594,75.18,75.42,74.74,0.143,-1.312,-1.105,-1.62,1.4,1.574,272.3,11.78,1.973,112.7611,9.97,0.004388536,0.005254722,0.1772092
"2017-12-24 15:45:00",17890,"CKVY",13.83,4.967,4.925,5.091,4.781,75.12,75.46,74.98,0.143,-1.203,-0.982,-1.399,1.048,1.163,295.2,25.23,1.534,109.343,9.97,0.003563006,0.004303411,0.1439397
"2017-12-24 15:50:00",17891,"CKVY",13.75,5.215,5.101,5.401,4.905,75.6,75.6,74.98,0.146,-1.037,-0.653,-1.289,0.951,1.001,6.231,13.39,1.534,101.7595,9.97,0.003563006,0.004303411,0.1439397
"2017-12-24 15:55:00",17892,"CKVY",13.72,5.709,5.533,5.71,5.215,73.15,75.7,73.08,0.145,-0.825,-0.514,-1.13,1.179,1.011,11.97,9.4,2.85,92.76934,9.97,0.003563006,0.004303411,0.1439397
"2017-12-24 16:00:00",17893,"CKVY",13.69,6.082,5.877,6.082,5.586,71.71,73.26,71.57,0.144,-1.08,-0.799,-1.32,1.605,1.436,351.9,8.03,3.069,88.14097,9.97,0.002190273,0.002753806,0.1099177
"2017-12-24 16:05:00",17894,"CKVY",13.58,6.021,6.086,6.207,5.897,70.75,71.81,70.68,0.142,-1.258,-1.033,-1.454,1.855,1.747,342.9,10.59,2.85,86.13412,9.97,0.002190273,0.002753806,0.1099177
"2017-12-24 16:10:00",17895,"CKVY",13.49,6.021,6.214,6.392,5.959,71.02,71.26,70.44,0.142,-1.221,-0.985,-1.461,1.78,1.808,307,17.12,2.85,80.28886,9.97,0.002190273,0.002753806,0.1099177
"2017-12-24 16:15:00",17896,"CKVY",13.45,5.958,5.944,6.083,5.834,71.09,71.57,70.75,0.142,-1.387,-1.224,-1.598,1.794,1.786,319.2,9.83,2.85,70.71464,9.97,0.001028902,0.00180706,0.07619799
"2017-12-24 16:20:00",17897,"CKVY",13.37,6.143,6.04,6.205,5.895,71.57,71.57,70.61,0.144,-1.348,-1.015,-1.6,1.869,1.806,332.1,14.79,2.63,58.39892,9.97,0.001028902,0.00180706,0.07619799
"2017-12-24 16:25:00",17898,"CKVY",13.3,6.391,6.284,6.453,6.08,69.89,71.64,69.78,0.142,-1.15,-0.826,-1.539,1.885,1.939,346,13.06,2.63,48.78172,9.97,0.001028902,0.00180706,0.07619799
"2017-12-24 16:30:00",17899,"CKVY",13.24,6.328,6.344,6.454,6.204,71.3,71.5,69.92,0.145,-1.164,-0.816,-1.407,1.728,1.78,316.1,11.1,2.192,39.28137,9.97,-7.209505E-005,0.0006681957,0.04450593
"2017-12-24 16:35:00",17900,"CKVY",13.17,6.081,6.205,6.33,6.019,71.5,72.19,71.16,0.144,-1.01,-0.722,-1.255,1.477,1.664,280.6,11.57,2.411,30.3562,9.97,-7.209505E-005,0.0006681957,0.04450593
"2017-12-24 16:40:00",17901,"CKVY",13.11,5.958,6.131,6.268,5.896,72.67,72.74,71.43,0.145,-0.894,-0.641,-1.165,1.235,1.297,281.3,13.51,1.973,23.77439,9.96,-7.209505E-005,0.0006681957,0.04450593
"2017-12-24 16:45:00",17902,"CKVY",13.08,6.083,5.947,6.083,5.835,73.23,73.36,72.64,0.147,-0.845,-0.609,-1.018,1.168,1.213,298.3,8.48,1.754,17.88292,9.96,-0.001236419,-0.0007654728,0.02084481
"2017-12-24 16:50:00",17903,"CKVY",13.04,6.083,6.013,6.145,5.897,73.71,73.78,72.95,0.148,-0.673,-0.429,-0.898,1.242,1.137,291.6,8.04,1.973,13.63115,9.96,-0.001236419,-0.0007654728,0.02084481
"2017-12-24 16:55:00",17904,"CKVY",13.01,6.084,6.046,6.207,5.959,73.23,73.71,72.37,0.147,-0.78,-0.449,-1.018,1.388,1.395,291.6,9.6,1.973,8.978951,9.96,-0.001236419,-0.0007654728,0.02084481
"2017-12-24 17:00:00",17905,"CKVY",12.98,6.146,6.098,6.208,5.96,73.54,73.57,72.99,0.148,-0.623,-0.448,-0.827,1.217,1.295,282.2,13.2,1.315,5.19482,9.96,-0.0005782673,-0.0006883725,0.008808083
"2017-12-24 17:05:00",17906,"CKVY",12.95,6.208,6.166,6.27,5.96,73.54,74.33,73.5,0.149,-0.393,-0.17,-0.628,1.014,1.129,306.7,16.03,1.534,2.741705,9.96,-0.0005782673,-0.0006883725,0.008808083
"2017-12-24 17:10:00",17907,"CKVY",12.93,6.332,6.29,6.518,6.084,73.71,73.74,73.02,0.15,-0.395,-0.088,-0.627,0.975,0.949,310.2,14.55,1.973,1.632182,9.96,-0.0005782673,-0.0006883725,0.008808083
"2017-12-24 17:15:00",17908,"CKVY",12.91,6.579,6.469,6.579,6.332,74.67,74.67,73.71,0.153,0.008,0.249,-0.258,1.312,1.138,295.9,6.047,2.63,1.053136,9.96,-0.000789949,-0.000999741,0.002191055
"2017-12-24 17:20:00",17909,"CKVY",12.91,6.765,6.595,6.827,6.394,74.26,74.88,74.19,0.154,0.232,0.448,-0.04,1.866,1.565,281.9,6.473,3.507,0.6179674,9.96,-0.000789949,-0.000999741,0.002191055
"2017-12-24 17:25:00",17910,"CKVY",12.9,6.827,6.857,7.013,6.703,74.54,74.64,74.12,0.155,0.438,0.649,0.211,2.182,2.07,294.4,9.04,3.069,0.2905889,9.96,-0.000789949,-0.000999741,0.002191055
"2017-12-24 17:30:00",17911,"CKVY",12.88,6.827,6.858,7.013,6.703,74.4,75.26,74.29,0.155,0.526,0.836,0.29,2.372,2.289,307,7.273,3.507,0.1029064,9.96,-0.0003616544,-0.0003574038,2.5E-007
"2017-12-24 17:35:00",17912,"CKVY",12.88,6.951,6.834,6.951,6.703,73.4,74.64,73.4,0.153,0.346,0.529,0.072,2.027,2.211,320.8,8.01,2.411,0.01317925,9.96,-0.0003616544,-0.0003574038,2.5E-007
"2017-12-24 17:40:00",17913,"CKVY",12.88,7.075,6.978,7.137,6.827,73.74,73.95,73.23,0.155,0.31,0.562,0.072,1.899,1.962,314.1,6.005,2.63,0,9.96,-0.0003616544,-0.0003574038,2.5E-007
"2017-12-24 17:45:00",17914,"CKVY",12.87,7.137,7.085,7.199,6.951,71.89,73.81,71.85,0.152,0.104,0.532,-0.152,1.821,1.819,327.8,8.58,3.069,0,9.96,-0.0003230982,-0.000303024,2.5E-007
"2017-12-24 17:50:00",17915,"CKVY",12.86,7.323,7.15,7.323,7.013,73.12,73.16,71.58,0.155,0.115,0.532,-0.223,1.994,1.938,322.9,16.13,3.069,0,9.96,-0.0003230982,-0.000303024,2.5E-007
"2017-12-24 17:55:00",17916,"CKVY",12.86,7.385,7.271,7.385,7.137,74.6,74.6,73.09,0.159,0.633,1.01,0.392,2.083,2.08,327.4,17.14,3.726,0,9.96,-0.0003230982,-0.000303024,2.5E-007
"2017-12-24 18:00:00",17917,"CKVY",12.84,7.323,7.282,7.385,7.137,74.6,74.88,73.74,0.159,0.847,1.089,0.552,1.984,2.066,323.2,21.1,3.069,0,9.96,-0.0003149636,-0.0002906551,2.5E-007
"2017-12-24 18:05:00",17918,"CKVY",12.84,7.261,7.319,7.447,7.137,75.84,75.84,74.6,0.161,1.133,1.362,0.868,2.167,2,307.2,12.08,4.165,0,9.96,-0.0003149636,-0.0002906551,2.5E-007
"2017-12-24 18:10:00",17919,"CKVY",12.83,7.323,7.266,7.385,7.137,75.12,75.84,75.09,0.16,1.105,1.362,0.936,2.226,2.199,334.4,5.669,4.165,0,9.95,-0.0003149636,-0.0002906551,2.5E-007
"2017-12-24 18:15:00",17920,"CKVY",12.83,7.447,7.363,7.447,7.261,75.29,75.29,74.71,0.161,1.111,1.266,0.919,1.98,2.096,327.1,5.787,1.973,0,9.95,-0.0003355594,-0.0003192307,2.5E-007
"2017-12-24 18:20:00",17921,"CKVY",12.82,7.447,7.429,7.571,7.261,74.33,75.5,74.33,0.159,1.141,1.416,0.871,1.539,1.818,330.9,10.49,1.973,0,9.95,-0.0003355594,-0.0003192307,2.5E-007
"2017-12-24 18:25:00",17922,"CKVY",12.82,7.509,7.472,7.571,7.323,73.85,74.88,73.85,0.158,1.056,1.269,0.792,1.204,1.3,345.2,9.79,1.973,0,9.95,-0.0003355594,-0.0003192307,2.5E-007
"2017-12-24 18:30:00",17923,"CKVY",12.81,7.571,7.5,7.632,7.323,74.6,74.64,73.5,0.16,0.956,1.2,0.632,1.25,1.237,358.7,7.271,1.754,0,9.95,-0.000630548,-0.0007389431,2.5E-007
"2017-12-24 18:35:00",17924,"CKVY",12.81,7.571,7.564,7.694,7.385,74.5,74.98,74.05,0.16,1.17,1.389,0.911,1.12,1.15,18.94,8.15,1.754,0,9.95,-0.000630548,-0.0007389431,2.5E-007
"2017-12-24 18:40:00",17925,"CKVY",12.81,7.632,7.654,7.818,7.447,75.57,76.26,74.4,0.163,1.529,1.89,1.03,1.406,1.221,31.94,13.33,3.069,0,9.95,-0.000630548,-0.0007389431,2.5E-007
"2017-12-24 18:45:00",17926,"CKVY",12.81,7.818,7.707,7.88,7.509,74.81,75.57,74.43,0.163,1.417,1.717,1.169,1.752,1.559,23.07,12.94,3.069,0,9.95,-0.0007275286,-0.0008840814,2.5E-007
"2017-12-24 18:50:00",17927,"CKVY",12.79,7.818,7.801,7.942,7.632,72.81,75.02,72.81,0.158,1.202,1.649,0.791,2.357,2.098,8.5,9.08,3.507,0,9.95,-0.0007275286,-0.0008840814,2.5E-007
"2017-12-24 18:55:00",17928,"CKVY",12.77,7.942,7.942,8.13,7.756,73.71,74.5,72.81,0.161,1.301,1.641,0.85,2.254,2.344,8.84,10.05,3.288,0,9.95,-0.0007275286,-0.0008840814,2.5E-007
"2017-12-24 19:00:00",17929,"CKVY",12.79,8.07,8.07,8.19,7.88,72.3,73.64,72.09,0.159,1.066,1.391,0.868,2.415,2.352,357,7.487,3.507,0,9.95,-0.000218528,-0.0001579936,2.5E-007
"2017-12-24 19:05:00",17930,"CKVY",12.77,8.13,8.25,8.44,8.07,73.5,74.19,72.33,0.162,1.536,1.891,1.008,2.335,2.294,343.9,7.069,3.726,0,9.95,-0.000218528,-0.0001579936,2.5E-007
"2017-12-24 19:10:00",17931,"CKVY",12.77,8.25,8.22,8.31,8.07,73.92,74.33,73.16,0.164,1.575,1.821,1.251,2.644,2.514,341.8,12.83,3.726,0,9.95,-0.000218528,-0.0001579936,2.5E-007
"2017-12-24 19:15:00",17932,"CKVY",12.78,8.07,8.23,8.31,8,74.02,74.6,73.78,0.163,1.684,1.91,1.411,2.886,2.755,337.1,7.854,4.822,0,9.95,-0.0001311591,-4.349733E-005,2.5E-007
"2017-12-24 19:20:00",17933,"CKVY",12.77,8.07,8.16,8.31,8,76.15,76.26,74.05,0.167,1.997,2.282,1.531,3.222,3.092,336.8,8.36,4.822,0,9.95,-0.0001311591,-4.349733E-005,2.5E-007
"2017-12-24 19:25:00",17934,"CKVY",12.77,8.13,8.05,8.13,7.942,78.94,79.01,76.12,0.174,2.407,2.966,2.04,3.63,3.454,347.9,10.69,5.699,0,9.95,-0.0001311591,-4.349733E-005,2.5E-007
"2017-12-24 19:30:00",17935,"CKVY",12.77,7.88,8.02,8.19,7.818,80.4,80.4,78.94,0.175,3.043,3.2,2.886,3.739,3.637,340.8,10.18,5.699,0,9.95,1.703478E-005,0.0001307438,2.5E-007
"2017-12-24 19:35:00",17936,"CKVY",12.75,8,7.957,8.07,7.818,83,83,80.4,0.182,3.548,3.972,3.073,4.047,3.95,345.6,8.96,5.918,0,9.95,1.703478E-005,0.0001307438,2.5E-007
"2017-12-24 19:40:00",17937,"CKVY",12.75,7.88,7.962,8.25,7.818,83.9,84,83,0.183,4.027,4.325,3.855,3.941,3.941,331.7,14.3,5.48,0,9.95,1.703478E-005,0.0001307438,2.5E-007
"2017-12-24 19:45:00",17938,"CKVY",12.75,7.88,7.867,8,7.756,85,85,83.9,0.185,4.162,4.41,3.901,4.064,4.038,322.3,6.752,5.699,0,9.95,-8.879791E-005,-1.457262E-005,2.5E-007
"2017-12-24 19:50:00",17939,"CKVY",12.74,7.756,7.781,8,7.632,84.9,85,84.5,0.184,4.153,4.41,3.939,4.239,4.13,330,10.41,6.357,0,9.95,-8.879791E-005,-1.457262E-005,2.5E-007
"2017-12-24 19:55:00",17940,"CKVY",12.74,7.818,7.816,7.942,7.632,85.4,85.7,84.9,0.186,4.333,4.534,4.08,4.388,4.307,328.3,8.06,5.48,0,9.96,-8.879791E-005,-1.457262E-005,2.5E-007
"2017-12-24 20:00:00",17941,"CKVY",12.74,7.818,7.843,8,7.756,85.6,85.7,85.4,0.186,4.397,4.551,4.298,4.459,4.428,330.6,7.696,5.699,0,9.96,-0.000114577,-5.099145E-005,2.5E-007
"2017-12-24 20:05:00",17942,"CKVY",12.73,8.07,7.915,8.13,7.756,85.5,85.8,85.4,0.188,4.503,4.673,4.342,4.44,4.444,336.6,6.597,6.357,0,9.96,-0.000114577,-5.099145E-005,2.5E-007
"2017-12-24 20:10:00",17943,"CKVY",12.73,8.13,8.1,8.25,8,86,86,85.4,0.19,4.701,4.865,4.551,4.249,4.373,321.4,7.328,5.042,0,9.96,-0.000114577,-5.099145E-005,2.5E-007
"2017-12-24 20:15:00",17944,"CKVY",12.72,8.31,8.26,8.44,8.07,86.2,86.7,85.9,0.192,5.034,5.291,4.717,3.884,4.077,320.4,9.22,4.384,0,9.96,-0.0001452917,-8.83394E-005,2.5E-007
"2017-12-24 20:20:00",17945,"CKVY",12.72,8.5,8.34,8.5,8.19,86.3,86.4,86.1,0.194,5.072,5.266,4.908,3.428,3.665,326.8,6.321,4.384,0,9.96,-0.0001452917,-8.83394E-005,2.5E-007
"2017-12-24 20:25:00",17946,"CKVY",12.72,8.56,8.52,8.69,8.31,86.3,86.5,86.3,0.194,5.287,5.449,5.083,3.267,3.323,324.9,8.92,3.726,0,9.96,-0.0001452917,-8.83394E-005,2.5E-007
"2017-12-24 20:30:00",17947,"CKVY",12.72,8.69,8.65,8.87,8.5,86.4,86.6,86.2,0.195,5.4,5.658,5.213,3.069,3.184,334.5,10.8,3.507,0,9.96,-0.0003406672,-0.0003274336,2.5E-007
"2017-12-24 20:35:00",17948,"CKVY",12.71,8.69,8.65,8.81,8.5,86.6,86.6,86.1,0.196,5.391,5.623,5.213,2.927,3.002,341.7,10.5,3.946,0,9.96,-0.0003406672,-0.0003274336,2.5E-007
"2017-12-24 20:40:00",17949,"CKVY",12.71,8.81,8.75,8.87,8.56,86.8,87.1,86.4,0.197,5.591,5.814,5.353,2.681,2.846,345,7.695,3.946,0,9.96,-0.0003406672,-0.0003274336,2.5E-007
"2017-12-24 20:45:00",17950,"CKVY",12.7,8.87,8.85,9,8.69,87,87.1,86.8,0.198,5.762,5.927,5.57,2.583,2.606,5.217,7.99,3.069,0,9.96,-0.0004930757,-0.0005251545,2.5E-007
"2017-12-24 20:50:00",17951,"CKVY",12.7,8.87,8.9,9.06,8.75,87.1,87.3,87,0.199,5.845,6.014,5.7,2.547,2.546,17.7,7.656,3.726,0,9.96,-0.0004930757,-0.0005251545,2.5E-007
"2017-12-24 20:55:00",17952,"CKVY",12.69,9.18,9.07,9.24,8.81,87.6,87.7,87,0.203,6.1,6.31,5.744,2.535,2.501,43.55,17.87,3.069,0,9.96,-0.0004930757,-0.0005251545,2.5E-007
"2017-12-24 21:00:00",17953,"CKVY",12.69,9.3,9.26,9.43,9.06,87.4,87.9,87.4,0.203,6.336,6.536,6.109,2.333,2.467,53.03,4.931,2.411,0,9.96,-0.0006122077,-0.0006854023,2.5E-007
"2017-12-24 21:05:00",17954,"CKVY",12.69,9.49,9.38,9.55,9.24,87.8,87.8,87.3,0.206,6.43,6.667,6.232,1.659,2.031,50.2,5.953,1.754,0,9.97,-0.0006122077,-0.0006854023,2.5E-007
"2017-12-24 21:10:00",17955,"CKVY",12.69,9.8,9.61,9.8,9.43,88.1,88.2,87.8,0.209,6.767,6.989,6.536,0.908,1.294,45.69,0.101,0,0,9.97,-0.0006122077,-0.0006854023,2.5E-007
"2017-12-24 21:15:00",17956,"CKVY",12.68,9.74,9.78,9.86,9.61,87.6,88.1,87.5,0.208,6.893,6.989,6.728,0.456,0.619,256.6,42.58,1.534,0,9.97,-0.00106317,-0.001366342,2.5E-007
"2017-12-24 21:20:00",17957,"CKVY",12.68,9.8,9.76,9.86,9.61,87.9,88,87.5,0.209,6.865,7.016,6.659,0.507,0.442,231.5,12.21,1.754,0,9.97,-0.00106317,-0.001366342,2.5E-007
"2017-12-24 21:25:00",17958,"CKVY",12.67,9.8,9.77,9.86,9.61,87.9,88.1,87.7,0.209,6.911,7.05,6.728,0.964,0.701,244.8,4.99,2.411,0,9.97,-0.00106317,-0.001366342,2.5E-007
"2017-12-24 21:30:00",17959,"CKVY",12.65,9.8,9.78,9.92,9.61,87.9,88.1,87.7,0.209,6.924,7.094,6.702,1.527,1.312,247.9,4.416,2.63,0,9.97,-0.001322855,-0.001819161,2.5E-007
"2017-12-24 21:35:00",17960,"CKVY",12.66,9.99,9.81,9.99,9.68,88.3,88.3,87.6,0.212,6.954,7.215,6.746,1.538,1.593,255.5,5.788,2.192,0,9.97,-0.001322855,-0.001819161,2.5E-007
"2017-12-24 21:40:00",17961,"CKVY",12.67,9.92,9.95,10.05,9.8,87.7,88.3,87.7,0.21,7.102,7.242,6.938,1.183,1.372,234.5,13.2,1.096,0,9.97,-0.001322855,-0.001819161,2.5E-007
"2017-12-24 21:45:00",17962,"CKVY",12.66,10.05,10.01,10.11,9.8,88.1,88.2,87.7,0.212,7.166,7.312,6.903,0.482,0.822,218.4,2.926,0.877,0,9.97,-0.001104435,-0.001430196,2.5E-007
"2017-12-24 21:50:00",17963,"CKVY",12.65,10.11,10.13,10.3,9.99,87.9,88.4,87.9,0.212,7.309,7.538,7.129,0.145,0.26,175.8,21.03,1.096,0,9.97,-0.001104435,-0.001430196,2.5E-007
"2017-12-24 21:55:00",17964,"CKVY",12.65,10.23,10.18,10.3,10.05,87.5,88,87.5,0.212,7.244,7.366,7.113,0.042,0.117,221.3,55.49,0,0,9.97,-0.001104435,-0.001430196,2.5E-007
"2017-12-24 22:00:00",17965,"CKVY",12.65,10.23,10.19,10.3,10.05,87.6,87.7,87.5,0.212,7.234,7.348,7.113,0.066,0.035,308.1,4.368,0.658,0,9.98,-0.001799208,-0.002790939,2.5E-007
"2017-12-24 22:05:00",17966,"CKVY",12.64,10.17,10.2,10.3,10.05,87.5,87.6,87.4,0.212,7.232,7.348,7.061,0.091,0.081,333.3,20,0.877,0,9.98,-0.001799208,-0.002790939,2.5E-007
"2017-12-24 22:10:00",17967,"CKVY",12.64,10.23,10.24,10.36,10.11,87.4,87.6,87.4,0.212,7.276,7.383,7.122,0.338,0.198,326.1,8.56,1.315,0,9.98,-0.001799208,-0.002790939,2.5E-007
"2017-12-24 22:15:00",17968,"CKVY",12.64,10.42,10.3,10.48,10.17,88,88,87.3,0.215,7.368,7.617,7.157,0.652,0.467,321.8,9.74,1.973,0,9.98,-0.001717487,-0.002604191,2.5E-007
"2017-12-24 22:20:00",17969,"CKVY",12.63,10.48,10.37,10.54,10.17,88.3,88.3,87.5,0.216,7.478,7.748,7.225,1.235,0.925,335.7,8.83,2.85,0,9.98,-0.001717487,-0.002604191,2.5E-007
"2017-12-24 22:25:00",17970,"CKVY",12.63,10.42,10.4,10.48,10.3,88,88.3,87.8,0.215,7.555,7.704,7.409,1.843,1.553,331.6,7.894,3.288,0,9.98,-0.001717487,-0.002604191,2.5E-007
"2017-12-24 22:30:00",17971,"CKVY",12.63,10.54,10.46,10.67,10.23,88.5,88.5,87.7,0.217,7.627,7.937,7.329,2.308,2.132,332.9,10.13,3.507,0,9.98,-0.001003827,-0.001259078,2.5E-007
"2017-12-24 22:35:00",17972,"CKVY",12.6,10.42,10.43,10.6,10.23,88.4,88.5,88.1,0.216,7.649,7.876,7.406,2.718,2.54,332.5,6.055,3.726,0,9.98,-0.001003827,-0.001259078,2.5E-007
"2017-12-24 22:40:00",17973,"CKVY",12.61,10.42,10.4,10.54,10.23,88.3,88.7,88.2,0.216,7.654,7.848,7.441,2.939,2.795,324.2,7.872,4.603,0,9.98,-0.001003827,-0.001259078,2.5E-007
"2017-12-24 22:45:00",17974,"CKVY",12.61,10.35,10.39,10.54,10.23,88.5,88.7,88.3,0.216,7.667,7.854,7.473,3.232,3.028,330.4,9.4,4.822,0,9.98,-0.00060242,-0.0006633937,2.5E-007
"2017-12-24 22:50:00",17975,"CKVY",12.6,10.42,10.35,10.48,10.23,88.5,88.5,88.2,0.216,7.589,7.752,7.447,3.519,3.373,335.3,5.824,5.042,0,9.98,-0.00060242,-0.0006633937,2.5E-007
"2017-12-24 22:55:00",17976,"CKVY",12.61,10.42,10.45,10.54,10.29,88.4,88.7,88.2,0.216,7.713,7.867,7.562,3.752,3.65,338.6,7.151,4.822,0,9.98,-0.00060242,-0.0006633937,2.5E-007
"2017-12-24 23:00:00",17977,"CKVY",12.6,10.54,10.51,10.67,10.36,88.8,88.8,88.3,0.218,7.813,7.989,7.605,3.659,3.768,335.3,8.2,4.165,0,9.99,-0.0004173534,-0.0004189249,2.5E-007
"2017-12-24 23:05:00",17978,"CKVY",12.59,10.66,10.57,10.73,10.42,88.7,89,88.6,0.219,7.918,8.06,7.725,3.431,3.539,342.7,10.04,4.384,0,9.99,-0.0004173534,-0.0004189249,2.5E-007
"2017-12-24 23:10:00",17979,"CKVY",12.59,10.54,10.55,10.66,10.41,88.7,88.8,88.6,0.218,7.882,8.02,7.741,3.243,3.349,334.7,8.05,4.165,0,9.99,-0.0004173534,-0.0004189249,2.5E-007
"2017-12-24 23:15:00",17980,"CKVY",12.59,10.54,10.54,10.66,10.41,88.8,89.1,88.7,0.218,7.903,8.09,7.732,3.307,3.246,342.2,7.292,4.603,0,9.99,-0.0004799867,-0.0004990915,2.5E-007
"2017-12-24 23:20:00",17981,"CKVY",12.58,10.42,10.48,10.6,10.29,88.7,88.9,88.6,0.217,7.82,7.974,7.593,3.284,3.304,338.5,9.47,5.261,0,9.99,-0.0004799867,-0.0004990915,2.5E-007
"2017-12-24 23:25:00",17982,"CKVY",12.58,10.54,10.45,10.6,10.35,88.7,88.8,88.4,0.218,7.74,7.937,7.622,3.331,3.348,337.9,8.22,5.042,0,9.99,-0.0004799867,-0.0004990915,2.5E-007
"2017-12-24 23:30:00",17983,"CKVY",12.57,10.6,10.57,10.67,10.42,88.8,88.9,88.6,0.219,7.913,8.04,7.744,3.196,3.298,351.3,11.67,4.165,0,9.99,-0.0004877624,-0.000509473,2.5E-007
"2017-12-24 23:35:00",17984,"CKVY",12.57,10.79,10.66,10.79,10.48,88.9,89,88.7,0.221,8.01,8.16,7.832,2.868,3.011,340,7.01,3.069,0,9.99,-0.0004877624,-0.000509473,2.5E-007
"2017-12-24 23:40:00",17985,"CKVY",12.56,10.73,10.74,10.85,10.54,88.7,89.1,88.6,0.22,8.08,8.24,7.9,2.699,2.76,345.3,8.89,4.165,0,9.99,-0.0004877624,-0.000509473,2.5E-007
"2017-12-24 23:45:00",17986,"CKVY",12.56,10.91,10.8,10.91,10.67,88.8,89,88.6,0.222,8.15,8.29,7.971,2.755,2.692,342.6,6.034,4.165,0,9.99,-0.0006165356,-0.0006803927,2.5E-007
"2017-12-24 23:50:00",17987,"CKVY",12.55,11.04,10.89,11.04,10.79,89.2,89.2,88.8,0.224,8.27,8.48,8.13,2.948,2.893,346.9,9.45,3.946,0,9.99,-0.0006165356,-0.0006803927,2.5E-007
"2017-12-24 23:55:00",17988,"CKVY",12.55,11.16,11.12,11.22,10.98,89.3,89.5,89.2,0.225,8.6,8.71,8.44,2.763,2.83,336,9.3,3.288,0,9.99,-0.0006165356,-0.0006803927,2.5E-007
"2017-12-25 00:00:00",17989,"CKVY",12.55,11.1,11.14,11.22,11.04,89.2,89.3,89.1,0.225,8.58,8.7,8.48,2.575,2.665,329.7,7.418,3.507,0,10,-0.0006451001,-0.0007173042,2.5E-007
"2017-12-25 00:05:00",17990,"CKVY",12.52,11.16,11.13,11.22,10.98,89.3,89.4,89.2,0.225,8.59,8.71,8.42,2.283,2.395,334,11.27,2.85,0,10,-0.0006451001,-0.0007173042,2.5E-007
"2017-12-25 00:10:00",17991,"CKVY",12.53,11.16,11.13,11.29,10.98,89.1,89.4,88.9,0.225,8.57,8.75,8.37,2.176,2.225,331.8,10.4,3.507,0,10,-0.0006451001,-0.0007173042,2.5E-007
"2017-12-25 00:15:00",17992,"CKVY",12.52,11.22,11.15,11.28,11.04,89.4,89.4,89.1,0.226,8.59,8.75,8.44,2.119,2.182,335.4,7.058,3.069,0,10,-0.0008002727,-0.0009365948,2.5E-007
"2017-12-25 00:20:00",17993,"CKVY",12.51,11.1,11.17,11.28,11.04,89.2,89.4,89.1,0.225,8.61,8.77,8.44,2.247,2.237,340.5,6.329,3.507,0,10,-0.0008002727,-0.0009365948,2.5E-007
"2017-12-25 00:25:00",17994,"CKVY",12.51,11.35,11.26,11.41,11.1,89.3,89.5,89,0.227,8.7,8.91,8.5,2.245,2.288,345.5,11.01,3.069,0,10,-0.0008002727,-0.0009365948,2.5E-007
"2017-12-25 00:30:00",17995,"CKVY",12.51,11.34,11.33,11.47,11.16,89.1,89.4,88.8,0.227,8.74,8.95,8.53,2.038,2.141,345.4,6.525,2.411,0,10,-0.000816247,-0.0009593264,2.5E-007
"2017-12-25 00:35:00",17996,"CKVY",12.49,11.4,11.4,11.53,11.22,89.1,89.3,89,0.228,8.83,8.98,8.63,1.542,1.749,327.6,12.72,1.754,0,10,-0.000816247,-0.0009593264,2.5E-007
"2017-12-25 00:40:00",17997,"CKVY",12.5,11.4,11.4,11.53,11.28,88.9,89.2,88.9,0.227,8.8,8.96,8.65,1.312,1.392,321.2,9.71,2.411,0,10,-0.000816247,-0.0009593264,2.5E-007
"2017-12-25 00:45:00",17998,"CKVY",12.49,11.4,11.39,11.53,11.28,89.2,89.2,88.9,0.228,8.79,8.94,8.67,0.945,1.153,330.4,3.023,1.534,0,10,-0.001112638,-0.00141956,2.5E-007
"2017-12-25 00:50:00",17999,"CKVY",12.48,11.4,11.42,11.53,11.28,89.2,89.2,89.1,0.228,8.85,8.97,8.7,0.969,0.946,317.4,8.96,1.315,0,10,-0.001112638,-0.00141956,2.5E-007
"2017-12-25 00:55:00",18000,"CKVY",12.48,11.52,11.46,11.53,11.34,89.2,89.3,89.1,0.229,8.89,8.98,8.77,0.705,0.861,314.2,7.202,1.096,0,10,-0.001112638,-0.00141956,2.5E-007
"2017-12-25 01:00:00",18001,"CKVY",12.45,11.65,11.56,11.71,11.4,89.3,89.5,89.1,0.23,9.02,9.2,8.81,0.604,0.63,308.5,5.244,0.877,0,10,-0.001426193,-0.001970076,2.5E-007
"2017-12-25 01:05:00",18002,"CKVY",12.46,11.77,11.64,11.77,11.52,89,89.3,89,0.231,9.07,9.21,8.91,0.356,0.465,328.1,28.08,0.877,0,10,-0.001426193,-0.001970076,2.5E-007
"2017-12-25 01:10:00",18003,"CKVY",12.46,11.89,11.76,11.89,11.58,89.1,89.1,88.9,0.233,9.15,9.3,8.97,0.244,0.26,29.22,21.47,1.096,0,10,-0.001426193,-0.001970076,2.5E-007
"2017-12-25 01:15:00",18004,"CKVY",12.43,12.02,11.9,12.02,11.77,89,89.2,88.9,0.234,9.28,9.4,9.14,0.356,0.319,359.3,11.78,1.534,0,10,-0.001736172,-0.002586068,2.5E-007
"2017-12-25 01:20:00",18005,"CKVY",12.45,12.14,12.03,12.14,11.89,89.2,89.2,89,0.235,9.44,9.58,9.28,0.327,0.362,351,0.784,0.877,0,10,-0.001736172,-0.002586068,2.5E-007
"2017-12-25 01:25:00",18006,"CKVY",12.43,12.14,12.17,12.26,12.02,88.9,89.3,88.9,0.234,9.58,9.68,9.44,0.297,0.32,278.6,64.48,1.096,0,10,-0.001736172,-0.002586068,2.5E-007
"2017-12-25 01:30:00",18007,"CKVY",12.44,12.26,12.21,12.32,12.01,89.1,89.2,88.7,0.236,9.54,9.7,9.35,0.31,0.303,191.7,4.264,1.754,0,10,-0.001771686,-0.002649399,2.5E-007
"2017-12-25 01:35:00",18008,"CKVY",12.44,12.32,12.25,12.32,12.14,89.2,89.2,89,0.237,9.64,9.74,9.52,0.284,0.293,220.3,3.435,0,0,10,-0.001771686,-0.002649399,2.5E-007
"2017-12-25 01:40:00",18009,"CKVY",12.44,12.32,12.33,12.45,12.2,89.1,89.4,89,0.237,9.77,9.92,9.6,0.223,0.276,199.5,35.16,0.658,0,10.01,-0.001771686,-0.002649399,2.5E-007
"2017-12-25 01:45:00",18010,"CKVY",12.43,12.38,12.34,12.45,12.26,89.3,89.4,89.1,0.238,9.78,9.91,9.66,0.31,0.214,144.5,11.85,1.315,0,10.01,-0.001832858,-0.002776394,2.5E-007
"2017-12-25 01:50:00",18011,"CKVY",12.43,12.32,12.32,12.45,12.2,89.2,89.4,89.2,0.237,9.76,9.9,9.63,0.591,0.49,179.7,2.007,1.534,0,10.01,-0.001832858,-0.002776394,2.5E-007
"2017-12-25 01:55:00",18012,"CKVY",12.43,12.38,12.35,12.45,12.2,89.4,89.5,89.2,0.239,9.82,9.96,9.68,0.58,0.588,180.5,0.078,0,0,10.01,-0.001832858,-0.002776394,2.5E-007
"2017-12-25 02:00:00",18013,"CKVY",12.42,12.45,12.46,12.57,12.32,89.3,89.9,89.3,0.239,9.98,10.14,9.78,0.398,0.459,165.8,20.89,1.315,0,10.01,-0.001659052,-0.002403124,2.5E-007
"2017-12-25 02:05:00",18014,"CKVY",12.41,12.39,12.38,12.51,12.26,89.3,89.3,89.1,0.238,9.82,9.96,9.69,0.466,0.384,107,10.22,1.754,0,10.01,-0.001659052,-0.002403124,2.5E-007
"2017-12-25 02:10:00",18015,"CKVY",12.41,12.38,12.36,12.51,12.2,89.5,89.5,89.2,0.239,9.81,10.02,9.63,0.556,0.532,86.6,5.008,1.096,0,10.01,-0.001659052,-0.002403124,2.5E-007
"2017-12-25 02:15:00",18016,"CKVY",12.41,12.51,12.42,12.51,12.26,89.6,89.6,89.3,0.24,9.91,10.04,9.73,0.457,0.555,97.1,44.07,0.658,0,10.01,-0.001673655,-0.0024331,2.5E-007
"2017-12-25 02:20:00",18017,"CKVY",12.41,12.38,12.44,12.57,12.26,89.5,89.8,89.4,0.239,9.95,10.12,9.78,0.25,0.366,57.66,99,1.096,0,10.01,-0.001673655,-0.0024331,2.5E-007
"2017-12-25 02:25:00",18018,"CKVY",12.38,12.63,12.5,12.63,12.32,89.3,89.6,89.3,0.241,10,10.15,9.83,0.161,0.185,334,53.93,0,0,10.01,-0.001673655,-0.0024331,2.5E-007
"2017-12-25 02:30:00",18019,"CKVY",12.4,12.63,12.57,12.69,12.45,89.5,89.6,89.3,0.241,10.07,10.23,9.9,0.396,0.277,172.5,14.35,1.534,0,10.01,-0.001834159,-0.002770989,2.5E-007
"2017-12-25 02:35:00",18020,"CKVY",12.39,12.63,12.6,12.76,12.51,89.2,89.6,89.1,0.24,10.08,10.25,9.91,0.262,0.321,116.7,38.11,0.438,0,10.01,-0.001834159,-0.002770989,2.5E-007
"2017-12-25 02:40:00",18021,"CKVY",12.36,12.63,12.62,12.76,12.45,89.3,89.3,89,0.241,10.02,10.17,9.86,0.406,0.308,122.1,35.98,1.096,0,10.01,-0.001834159,-0.002770989,2.5E-007
"2017-12-25 02:45:00",18022,"CKVY",12.4,12.69,12.69,12.76,12.51,89.1,89.5,89.1,0.241,10.14,10.25,9.94,0.163,0.273,150.8,18.61,0.658,0,10.01,-0.001822596,-0.002740786,2.5E-007
"2017-12-25 02:50:00",18023,"CKVY",12.39,12.76,12.71,12.82,12.57,89,89.1,88.8,0.241,10.05,10.17,9.88,0.188,0.193,102.2,20.43,0.877,0,10.01,-0.001822596,-0.002740786,2.5E-007
"2017-12-25 02:55:00",18024,"CKVY",12.39,12.88,12.8,12.94,12.69,89.1,89.3,88.9,0.243,10.18,10.33,10.04,0.106,0.174,140.9,10.69,1.096,0,10.01,-0.001822596,-0.002740786,2.5E-007
"2017-12-25 03:00:00",18025,"CKVY",12.39,12.88,12.88,13,12.76,89.3,89.4,89.1,0.243,10.31,10.48,10.17,0.198,0.124,158.5,0.771,1.315,0,10.01,-0.001938322,-0.002993885,2.5E-007
"2017-12-25 03:05:00",18026,"CKVY",12.39,12.88,12.89,13,12.76,89.2,89.4,89.2,0.243,10.32,10.46,10.18,0.466,0.312,149,9.88,1.315,0,10.01,-0.001938322,-0.002993885,2.5E-007
"2017-12-25 03:10:00",18027,"CKVY",12.38,12.94,12.91,13,12.76,89.4,89.5,89.2,0.244,10.36,10.5,10.18,0.509,0.514,145.1,16.84,1.096,0,10.02,-0.001938322,-0.002993885,2.5E-007
"2017-12-25 03:15:00",18028,"CKVY",12.38,12.94,12.96,13.07,12.88,89.3,89.4,89.1,0.244,10.39,10.49,10.27,0.423,0.506,98.9,8.3,0.658,0,10.02,-0.001734899,-0.002543357,2.5E-007
"2017-12-25 03:20:00",18029,"CKVY",12.38,13,13.04,13.19,12.88,89.4,89.6,89.2,0.245,10.51,10.66,10.31,0.195,0.3,154.4,52.07,0.877,0,10.02,-0.001734899,-0.002543357,2.5E-007
"2017-12-25 03:25:00",18030,"CKVY",12.38,13.07,13.04,13.19,12.94,89.5,89.6,89.3,0.246,10.52,10.69,10.38,0.231,0.166,137.1,29.83,1.096,0,10.02,-0.001734899,-0.002543357,2.5E-007
"2017-12-25 03:30:00",18031,"CKVY",12.38,13.19,13.13,13.25,13,89.9,89.9,89.5,0.248,10.68,10.84,10.5,0.396,0.326,136.1,13.38,1.096,0,10.02,-0.001876815,-0.002842753,2.5E-007
"2017-12-25 03:35:00",18032,"CKVY",12.38,13.25,13.18,13.31,13.07,89.9,89.9,89.6,0.249,10.75,10.85,10.59,0.368,0.395,125.4,9.17,0.658,0,10.02,-0.001876815,-0.002842753,2.5E-007
"2017-12-25 03:40:00",18033,"CKVY",12.38,13.37,13.26,13.37,13.13,90.1,90.1,89.8,0.251,10.86,11.01,10.71,0.228,0.318,46.73,38.5,0,0,10.02,-0.001876815,-0.002842753,2.5E-007
"2017-12-25 03:45:00",18034,"CKVY",12.37,13.37,13.34,13.5,13.19,90,90.1,89.9,0.251,10.95,11.11,10.8,0.046,0.117,30.73,0.12,0,0,10.02,-0.001879982,-0.002841385,2.5E-007
"2017-12-25 03:50:00",18035,"CKVY",12.36,13.5,13.48,13.62,13.31,90.3,90.3,90,0.253,11.13,11.3,10.94,0,0.026,30.73,0.073,0,0,10.02,-0.001879982,-0.002841385,2.5E-007
"2017-12-25 03:55:00",18036,"CKVY",12.37,13.62,13.52,13.68,13.44,90.2,90.3,90.1,0.254,11.18,11.33,11.06,0.185,0.078,334.7,8.81,0.877,0,10.02,-0.001879982,-0.002841385,2.5E-007
"2017-12-25 04:00:00",18037,"CKVY",12.37,13.68,13.65,13.75,13.5,90.7,90.7,90.2,0.256,11.39,11.54,11.15,0.407,0.3,319.8,7.45,1.315,0,10.19,-0.002010155,-0.003125069,2.5E-007
"2017-12-25 04:05:00",18038,"CKVY",12.36,13.68,13.72,13.81,13.56,90.2,90.7,90.2,0.255,11.45,11.58,11.27,0.917,0.612,339.2,10.25,2.411,0,10.03,-0.002010155,-0.003125069,2.5E-007
"2017-12-25 04:10:00",18039,"CKVY",12.36,13.75,13.78,13.99,13.62,90.4,90.6,90.1,0.256,11.48,11.74,11.26,1.411,1.185,338.1,5.775,2.85,0,10.14,-0.002010155,-0.003125069,2.5E-007
"2017-12-25 04:15:00",18040,"CKVY",12.36,13.75,13.79,13.93,13.68,90.2,90.4,90.1,0.256,11.47,11.58,11.33,1.524,1.506,356.2,25.19,2.411,0,10.03,-0.001401177,-0.001871977,2.5E-007
"2017-12-25 04:20:00",18041,"CKVY",12.36,13.87,13.85,13.99,13.68,90.5,90.6,90.3,0.258,11.57,11.73,11.38,1.404,1.54,335.1,15.4,1.973,0,10.03,-0.001401177,-0.001871977,2.5E-007
"2017-12-25 04:25:00",18042,"CKVY",12.36,13.99,13.95,14.12,13.81,90.5,90.6,90.3,0.259,11.67,11.85,11.55,1.288,1.318,331.6,19.74,2.85,0,10.03,-0.001401177,-0.001871977,2.5E-007
"2017-12-25 04:30:00",18043,"CKVY",12.37,13.99,14.02,14.12,13.87,90.3,90.8,90.3,0.259,11.77,11.92,11.54,1.63,1.436,290.8,14.98,2.85,0,10.03,-0.00125322,-0.001612141,2.5E-007
"2017-12-25 04:35:00",18044,"CKVY",12.36,13.99,14.05,14.18,13.87,90.4,90.6,90.3,0.259,11.77,11.94,11.61,1.597,1.592,298.4,7.632,1.754,0,10.03,-0.00125322,-0.001612141,2.5E-007
"2017-12-25 04:40:00",18045,"CKVY",12.36,14.12,14.06,14.24,13.93,90.5,90.5,90.2,0.261,11.75,11.97,11.6,1.439,1.573,305.8,13.92,1.973,0,10.03,-0.00125322,-0.001612141,2.5E-007
"2017-12-25 04:45:00",18046,"CKVY",12.35,14.18,14.08,14.18,13.93,90.4,90.5,90.1,0.261,11.76,11.89,11.6,1.24,1.326,331.3,10.43,1.973,0,10.03,-0.00122582,-0.001565416,2.5E-007
"2017-12-25 04:50:00",18047,"CKVY",12.36,13.99,14.1,14.24,13.93,90.2,90.5,90.1,0.258,11.8,11.97,11.64,1.055,1.112,303.7,9.5,1.534,0,10.03,-0.00122582,-0.001565416,2.5E-007
"2017-12-25 04:55:00",18048,"CKVY",12.35,14.12,14.08,14.24,13.93,90.2,90.3,90,0.26,11.73,11.93,11.57,0.712,0.864,301.2,26.98,0.877,0,10.03,-0.00122582,-0.001565416,2.5E-007
"2017-12-25 05:00:00",18049,"CKVY",12.36,14.12,14.14,14.24,13.99,90.2,90.4,90.1,0.26,11.82,11.94,11.67,0.234,0.466,336.1,0.18,0,0,10.03,-0.001572005,-0.002180562,2.5E-007
"2017-12-25 05:05:00",18050,"CKVY",12.35,14.24,14.21,14.3,14.06,90.1,90.4,90.1,0.261,11.86,11.99,11.7,0.203,0.24,304.4,21.98,1.096,0,10.03,-0.001572005,-0.002180562,2.5E-007
"2017-12-25 05:10:00",18051,"CKVY",12.36,14.36,14.3,14.43,14.12,90.4,90.5,90.1,0.263,11.98,12.13,11.81,0.142,0.16,313.7,17.87,0,0,10.03,-0.001572005,-0.002180562,2.5E-007
"2017-12-25 05:15:00",18052,"CKVY",12.35,14.36,14.38,14.49,14.24,89.8,90.5,89.7,0.261,12.02,12.21,11.8,0.36,0.242,190,50.67,1.534,0,10.03,-0.00199192,-0.003048812,2.5E-007
"2017-12-25 05:20:00",18053,"CKVY",12.36,14.36,14.4,14.49,14.3,89.8,90.1,89.7,0.261,11.96,12.09,11.85,0.329,0.33,163.5,18.94,0.877,0,10.03,-0.00199192,-0.003048812,2.5E-007
"2017-12-25 05:25:00",18054,"CKVY",12.34,14.49,14.44,14.55,14.3,89.9,89.9,89.6,0.263,11.97,12.09,11.8,0.408,0.388,198.3,0.028,1.096,0,10.03,-0.00199192,-0.003048812,2.5E-007
"2017-12-25 05:30:00",18055,"CKVY",12.36,14.49,14.5,14.61,14.42,89.6,90,89.5,0.262,12.04,12.21,11.92,0.231,0.326,145.4,37.31,0.877,0,10.03,-0.001895301,-0.002829216,2.5E-007
"2017-12-25 05:35:00",18056,"CKVY",12.36,14.61,14.52,14.61,14.36,89.5,89.7,89.4,0.263,12.01,12.14,11.86,0.371,0.287,158.8,42.21,1.754,0,10.03,-0.001895301,-0.002829216,2.5E-007
"2017-12-25 05:40:00",18057,"CKVY",12.36,14.67,14.58,14.67,14.48,90.1,90.1,89.5,0.266,12.15,12.3,11.96,1.102,0.699,119.7,26.78,3.069,0,10.03,-0.001895301,-0.002829216,2.5E-007
"2017-12-25 05:45:00",18058,"CKVY",12.36,14.67,14.61,14.79,14.48,90.2,90.3,89.8,0.266,12.2,12.44,12.04,2.002,1.539,121.3,26.8,3.726,0,10.03,-0.00157234,-0.002173111,2.5E-007
"2017-12-25 05:50:00",18059,"CKVY",12.36,14.67,14.64,14.79,14.48,90.3,90.4,89.9,0.266,12.27,12.45,12.06,2.456,2.259,148.5,8.6,3.288,0,10.03,-0.00157234,-0.002173111,2.5E-007
"2017-12-25 05:55:00",18060,"CKVY",12.36,14.91,14.81,14.98,14.61,90.4,90.7,90.3,0.27,12.52,12.69,12.28,2.379,2.473,152.4,16.42,3.069,0,10.03,-0.00157234,-0.002173111,2.5E-007
"2017-12-25 06:00:00",18061,"CKVY",12.36,14.85,14.87,14.98,14.73,89.6,90.5,89.6,0.266,12.44,12.67,12.26,1.874,2.158,145.3,12.21,2.85,0,10.03,-0.0009371882,-0.00110753,2.5E-007
"2017-12-25 06:05:00",18062,"CKVY",12.35,14.98,14.94,15.04,14.73,89.9,90,89.5,0.269,12.48,12.62,12.28,1.594,1.728,156.9,17.27,2.411,0,10.03,-0.0009371882,-0.00110753,2.5E-007
"2017-12-25 06:10:00",18063,"CKVY",12.36,14.98,15,15.16,14.85,89.9,90,89.7,0.269,12.57,12.75,12.38,1.585,1.505,148.6,27.77,3.069,0,10.03,-0.0009371882,-0.00110753,2.5E-007
"2017-12-25 06:15:00",18064,"CKVY",12.36,15.22,15.1,15.22,14.98,89.8,90,89.7,0.271,12.67,12.79,12.53,1.749,1.69,185,26.89,2.85,0,10.03,-0.001186111,-0.001491386,2.5E-007
"2017-12-25 06:20:00",18065,"CKVY",12.33,15.16,15.16,15.29,14.98,89.6,89.8,89.5,0.27,12.68,12.78,12.49,1.909,1.825,178.9,21.7,3.288,0,10.03,-0.001186111,-0.001491386,2.5E-007
"2017-12-25 06:25:00",18066,"CKVY",12.36,15.22,15.24,15.35,15.1,89.6,89.8,89.5,0.271,12.74,12.88,12.58,1.451,1.665,173.8,33.36,3.069,0,10.03,-0.001186111,-0.001491386,2.5E-007
"2017-12-25 06:30:00",18067,"CKVY",12.36,15.47,15.32,15.47,15.16,89.8,89.9,89.4,0.274,12.81,13.03,12.63,1.574,1.477,184.1,36.12,3.069,0,10.03,-0.001181543,-0.00148256,2.5E-007
"2017-12-25 06:35:00",18068,"CKVY",12.33,15.53,15.42,15.53,15.22,90,90,89.5,0.276,12.95,13.13,12.7,1.737,1.673,154.6,54.12,3.946,0,10.03,-0.001181543,-0.00148256,2.5E-007
"2017-12-25 06:40:00",18069,"CKVY",12.36,15.53,15.48,15.66,15.35,90,90,89.5,0.276,13.01,13.25,12.82,2.246,2.009,163.9,79.72,4.384,0,10.03,-0.001181543,-0.00148256,2.5E-007
"2017-12-25 06:45:00",18070,"CKVY",12.36,15.72,15.58,15.72,15.47,90.1,90.3,89.8,0.278,13.18,13.37,13,2.266,2.277,141.8,42.78,4.603,0,10.03,-0.001062546,-0.001291733,2.5E-007
"2017-12-25 06:50:00",18071,"CKVY",12.34,15.66,15.61,15.72,15.41,90.3,90.3,89.7,0.278,13.21,13.36,12.96,2.454,2.365,127.5,23.97,5.042,0,10.03,-0.001062546,-0.001291733,2.5E-007
"2017-12-25 06:55:00",18072,"CKVY",12.36,15.72,15.62,15.72,15.47,90.3,90.4,89.8,0.279,13.24,13.38,13.04,2.514,2.612,107.2,19.55,5.261,0,10.03,-0.001062546,-0.001291733,2.5E-007
"2017-12-25 07:00:00",18073,"CKVY",12.36,15.72,15.69,15.84,15.53,90.2,90.6,90,0.279,13.34,13.56,13.12,2.544,2.52,101.8,17.53,3.946,0,10.03,-0.0008960796,-0.001041229,2.5E-007
"2017-12-25 07:05:00",18074,"CKVY",12.36,15.59,15.7,15.84,15.53,89.6,90.4,89.4,0.275,13.25,13.52,13.04,2.338,2.422,108.2,10.3,3.288,0,10.03,-0.0008960796,-0.001041229,2.5E-007
"2017-12-25 07:10:00",18075,"CKVY",12.32,15.78,15.73,15.84,15.59,90,90,89.6,0.278,13.27,13.44,13.11,2.505,2.256,124.7,10.46,5.699,0,10.03,-0.0008960796,-0.001041229,2.5E-007
"2017-12-25 07:15:00",18076,"CKVY",12.36,15.72,15.73,15.9,15.53,89.7,90,89.5,0.277,13.26,13.47,13.04,2.652,2.634,104.6,11.77,5.261,0,10.03,-0.0009055409,-0.001055562,2.5E-007
"2017-12-25 07:20:00",18077,"CKVY",12.36,15.84,15.82,15.97,15.66,90,90.1,89.7,0.279,13.38,13.56,13.24,2.523,2.594,105.1,13.6,3.069,0,10.03,-0.0009055409,-0.001055562,2.5E-007
"2017-12-25 07:25:00",18078,"CKVY",12.36,15.97,15.99,16.15,15.84,90.3,90.7,90,0.282,13.68,13.89,13.42,1.96,2.398,99.4,24.2,3.288,0,10.03,-0.0009055409,-0.001055562,2.5E-007
"2017-12-25 07:30:00",18079,"CKVY",12.36,16.09,16.06,16.21,15.9,90.6,90.7,90,0.284,13.73,13.95,13.52,1.409,1.665,19.74,88,2.192,0,10.03,-0.001004477,-0.001197999,2.5E-007
"2017-12-25 07:35:00",18080,"CKVY",12.35,16.09,16.19,16.28,16.03,90.2,90.8,90.2,0.283,13.9,14.04,13.71,1.472,1.422,180.8,36.09,3.288,0.0249285,10.03,-0.001004477,-0.001197999,2.5E-007
"2017-12-25 07:40:00",18081,"CKVY",12.36,16.21,16.14,16.34,15.97,90.7,90.7,89.8,0.286,13.76,14.07,13.51,1.859,1.565,181,58.15,4.384,0.1413953,10.03,-0.001004477,-0.001197999,2.5E-007
"2017-12-25 07:45:00",18082,"CKVY",12.37,16.21,16.25,16.34,16.15,89.9,90.7,89.9,0.284,13.9,14.09,13.75,2.03,1.831,194.8,70.51,3.946,0.3935133,10.03,-0.001245106,-0.001576182,0.00121507
"2017-12-25 07:50:00",18083,"CKVY",12.36,16.21,16.23,16.4,16.09,89.5,90.2,89.3,0.282,13.74,14.01,13.49,2.004,1.914,163.4,33.67,4.603,0.8714007,10.03,-0.001245106,-0.001576182,0.00121507
"2017-12-25 07:55:00",18084,"CKVY",12.34,16.34,16.25,16.4,16.09,89.9,90.3,89.5,0.285,13.82,14.02,13.55,1.874,2.012,164.3,23.78,3.507,1.682851,10.03,-0.001245106,-0.001576182,0.00121507
"2017-12-25 08:00:00",18085,"CKVY",12.36,16.34,16.35,16.46,16.21,89.6,90.1,89.5,0.284,13.88,14.06,13.68,1.739,1.842,126.5,17.08,2.192,2.811192,10.03,-0.001013886,-0.001236701,0.006731049
"2017-12-25 08:05:00",18086,"CKVY",12.35,16.4,16.36,16.52,16.21,89.6,89.7,89.2,0.285,13.8,14.01,13.59,1.844,1.958,116.1,15.84,3.946,4.390837,10.03,-0.001013886,-0.001236701,0.006731049
"2017-12-25 08:10:00",18087,"CKVY",12.36,16.4,16.45,16.58,16.33,89.4,89.7,89.1,0.284,13.85,13.98,13.68,1.961,1.797,128.6,16.55,3.507,7.544478,10.03,-0.001013886,-0.001236701,0.006731049
"2017-12-25 08:15:00",18088,"CKVY",12.34,16.71,16.64,16.77,16.4,89.5,90,89.4,0.288,14.14,14.3,13.83,2.534,2.317,150.3,24.82,4.165,10.80673,10.03,-0.002208756,-0.001937994,0.01687046
"2017-12-25 08:20:00",18089,"CKVY",12.36,16.7,16.7,16.83,16.46,89.6,89.8,89.1,0.289,14.14,14.34,13.84,2.822,2.632,132.5,13.76,4.384,13.62669,10.03,-0.002208756,-0.001937994,0.01687046
"2017-12-25 08:25:00",18090,"CKVY",12.37,16.83,16.88,17.01,16.7,89.8,90.3,89.6,0.291,14.45,14.61,14.18,3.221,3.071,133.4,17.43,5.042,14.80166,10.03,-0.002208756,-0.001937994,0.01687046
"2017-12-25 08:30:00",18091,"CKVY",12.37,17.07,17.03,17.2,16.83,89.3,89.8,89.2,0.292,14.48,14.63,14.31,3.132,3.149,142.5,21.59,3.507,17.03184,10.03,0.0004711032,0.00106137,0.03702534
"2017-12-25 08:35:00",18092,"CKVY",12.36,17.44,17.21,17.44,16.95,89.6,89.6,89.1,0.298,14.62,14.91,14.3,2.69,2.978,124.9,28.6,3.507,18.19019,10.03,0.0004711032,0.00106137,0.03702534
"2017-12-25 08:40:00",18093,"CKVY",12.37,17.38,17.45,17.57,17.32,88.7,89.6,88.6,0.294,14.77,14.91,14.6,1.836,2.204,155.5,16.14,2.63,18.97476,10.03,0.0004711032,0.00106137,0.03702534
"2017-12-25 08:45:00",18094,"CKVY",12.37,17.57,17.57,17.69,17.44,89,89.1,88.5,0.298,14.84,15.03,14.62,1.805,1.817,143.8,17.09,3.069,23.05667,10.03,0.001734309,0.002336134,0.06691793
"2017-12-25 08:50:00",18095,"CKVY",12.37,17.81,17.66,17.81,17.5,88.7,89.1,88.4,0.3,14.92,15.12,14.72,1.968,1.856,124.5,17.73,3.507,28.33334,10.03,0.001734309,0.002336134,0.06691793
"2017-12-25 08:55:00",18096,"CKVY",12.37,17.81,17.84,17.94,17.69,88.5,88.8,88.1,0.299,15,15.13,14.84,2.612,2.322,135.1,8.93,4.165,34.57998,10.03,0.001734309,0.002336134,0.06691793
"2017-12-25 09:00:00",18097,"CKVY",12.37,18.06,17.98,18.18,17.81,88.9,89,88.4,0.304,15.22,15.47,14.98,2.812,2.683,183.2,18.7,4.603,38.8971,10.03,0.00266514,0.003341666,0.09969548
"2017-12-25 09:05:00",18098,"CKVY",12.37,18.18,18.09,18.25,17.94,88.5,88.9,88.5,0.304,15.32,15.5,15.14,3.437,3.138,176.4,8.47,5.261,44.42582,10.03,0.00266514,0.003341666,0.09969548
"2017-12-25 09:10:00",18099,"CKVY",12.38,18.25,18.22,18.37,18,88.5,88.8,88.2,0.305,15.38,15.6,15.19,3.667,3.552,163.9,11.3,5.042,51.31399,10.04,0.00266514,0.003341666,0.09969548
"2017-12-25 09:15:00",18100,"CKVY",12.39,18.43,18.33,18.56,18.12,88.3,88.5,88.1,0.306,15.46,15.71,15.22,3.683,3.744,169.4,11.78,4.384,59.6704,10.04,0.003921713,0.004902666,0.1330681
"2017-12-25 09:20:00",18101,"CKVY",12.39,18.68,18.52,18.74,18.37,88.7,88.9,87.9,0.311,15.66,15.96,15.4,3.449,3.528,157.2,8.67,4.165,70.95951,10.04,0.003921713,0.004902666,0.1330681
"2017-12-25 09:25:00",18102,"CKVY",12.39,18.68,18.64,18.74,18.43,88.5,88.9,88,0.311,15.79,16,15.52,3.45,3.463,156.3,7.425,5.042,79.71632,10.04,0.003921713,0.004902666,0.1330681
"2017-12-25 09:30:00",18103,"CKVY",12.4,18.8,18.8,18.93,18.62,88.3,89,88.2,0.311,16.01,16.22,15.78,3.877,3.629,171,9.08,5.48,79.06839,10.04,0.004998642,0.006066832,0.1658812
"2017-12-25 09:35:00",18104,"CKVY",12.39,18.99,18.99,19.17,18.74,87.9,88.7,87.9,0.312,16.11,16.28,15.86,3.951,3.912,181.3,9.22,4.822,74.85023,10.04,0.004998642,0.006066832,0.1658812
"2017-12-25 09:40:00",18105,"CKVY",12.4,19.24,19.14,19.3,18.93,87.8,88.1,87.6,0.315,16.13,16.35,15.9,3.527,3.721,184.8,8.9,3.507,74.34422,10.04,0.004998642,0.006066832,0.1658812
"2017-12-25 09:45:00",18106,"CKVY",12.42,19.67,19.46,19.67,19.24,87,87.8,86.9,0.318,16.28,16.45,16.09,2.669,3.12,172.2,9.34,3.288,88.04388,10.04,0.006359177,0.007576949,0.1974702
"2017-12-25 09:50:00",18107,"CKVY",12.42,19.92,19.78,19.92,19.61,87,87.1,86.7,0.322,16.51,16.69,16.34,2.361,2.481,172,8.49,3.726,107.4477,10.04,0.006359177,0.007576949,0.1974702
"2017-12-25 09:55:00",18108,"CKVY",12.42,19.79,19.74,19.86,19.61,87.3,87.5,86.9,0.321,16.54,16.68,16.41,2.338,2.429,188,8.7,3.288,124.3052,10.04,0.006359177,0.007576949,0.1974702
"2017-12-25 10:00:00",18109,"CKVY",12.43,20.04,19.87,20.1,19.67,86.9,87.6,86.9,0.323,16.7,16.95,16.48,2.293,2.301,187.5,18.66,3.069,130.7912,10.04,0.008331958,0.009492829,0.2273342
"2017-12-25 10:05:00",18110,"CKVY",12.43,20.54,20.24,20.54,19.98,86.4,87,86.1,0.328,16.89,17.12,16.69,1.71,1.996,187.2,19.81,3.946,131.9441,10.04,0.008331958,0.009492829,0.2273342
"2017-12-25 10:10:00",18111,"CKVY",12.43,19.79,20.07,20.54,19.67,88.2,88.2,86.1,0.324,16.81,17.13,16.6,1.853,1.699,226.1,5.137,3.946,132.8639,10.04,0.008331958,0.009492829,0.2273342
"2017-12-25 10:15:00",18112,"CKVY",12.44,19.86,19.76,19.92,19.67,88.2,88.5,88.1,0.325,16.86,17.02,16.73,2.059,1.973,231.5,15.66,3.726,137.0537,10.04,0.009288703,0.01039121,0.2551871
"2017-12-25 10:20:00",18113,"CKVY",12.44,19.85,19.86,19.98,19.67,88.9,89,87.9,0.328,16.97,17.22,16.72,2.626,2.348,225.9,14.26,3.946,139.4599,10.04,0.009288703,0.01039121,0.2551871
"2017-12-25 10:25:00",18114,"CKVY",12.44,20.41,20.14,20.41,19.85,88,89.1,87.9,0.332,17.28,17.45,17.1,2.248,2.479,233.8,29.58,2.63,140.1921,10.04,0.009288703,0.01039121,0.2551871
"2017-12-25 10:30:00",18115,"CKVY",12.46,21.33,20.71,21.39,20.22,87.4,88.2,87.3,0.343,17.65,18.23,17.23,1.727,1.989,292.5,39.39,1.973,144.9072,10.04,0.01020757,0.01141355,0.2806622
"2017-12-25 10:35:00",18116,"CKVY",12.46,22.32,22.17,22.63,21.33,82.9,87.3,82.8,0.34,18.39,18.79,17.86,0.858,1.313,304,26.98,0.658,157.362,10.04,0.01020757,0.01141355,0.2806622
"2017-12-25 10:40:00",18117,"CKVY",12.46,22.51,22.27,22.51,22.14,83.6,84,82.9,0.345,18.05,18.32,17.81,0.333,0.609,280.3,35.04,0.658,167.7296,10.05,0.01020757,0.01141355,0.2806622
"2017-12-25 10:45:00",18118,"CKVY",12.47,22.75,22.99,23.31,22.51,82,83.8,81.5,0.342,18.43,18.84,18.08,0.165,0.178,257.3,63.64,1.096,170.547,10.05,0.01268782,0.01379969,0.3033772
"2017-12-25 10:50:00",18119,"CKVY",12.47,23.43,22.84,23.49,22.44,82.6,84,82,0.355,18.53,19.14,18.01,0.243,0.244,215.4,13.43,1.096,166.6045,10.05,0.01268782,0.01379969,0.3033772
"2017-12-25 10:55:00",18120,"CKVY",12.5,23.24,23.56,23.74,23.18,80.5,82.6,80,0.343,18.55,18.95,18.06,0.434,0.296,128.2,42.56,1.754,175.185,10.05,0.01268782,0.01379969,0.3033772
"2017-12-25 11:00:00",18121,"CKVY",12.5,22.87,23.11,23.3,22.87,81.3,81.4,80.5,0.341,18.17,18.44,17.84,0.503,0.499,71.26,29.25,1.534,196.7899,10.05,0.01565794,0.01685383,0.3237209
"2017-12-25 11:05:00",18122,"CKVY",12.48,22.31,22.94,23.42,22.31,84.7,84.7,81.3,0.347,18.4,18.74,17.94,0.749,0.538,226.9,75.19,2.192,208.2468,10.05,0.01565794,0.01685383,0.3237209
"2017-12-25 11:10:00",18123,"CKVY",12.48,22,21.99,22.37,21.82,87.5,87.6,84.6,0.354,18.61,18.88,18.23,1.431,1.107,227.4,12.98,3.288,189.7248,10.05,0.01565794,0.01685383,0.3237209
"2017-12-25 11:15:00",18124,"CKVY",12.48,22.37,22.2,22.62,21.88,86.7,88,86.7,0.356,19.09,19.61,18.73,1.795,1.656,199.6,66.02,3.069,160.1873,10.05,0.01198666,0.01314338,0.3411596
"2017-12-25 11:20:00",18125,"CKVY",12.47,22.74,22.54,22.86,22.25,87.6,87.7,86.4,0.365,19.27,19.73,18.83,2.124,2.077,295.4,46.66,3.507,144.3209,10.05,0.01198666,0.01314338,0.3411596
"2017-12-25 11:25:00",18126,"CKVY",12.45,22.86,22.78,22.92,22.61,88.1,88.2,87.1,0.369,19.67,19.87,19.37,1.723,1.986,226.2,44.07,2.85,147.0889,10.05,0.01198666,0.01314338,0.3411596
"2017-12-25 11:30:00",18127,"CKVY",12.48,22.8,22.81,22.98,22.61,88.2,88.2,87.2,0.369,19.7,19.92,19.46,1.959,1.727,349.5,14.27,3.946,154.2323,10.05,0.01260532,0.01396165,0.3553756
"2017-12-25 11:35:00",18128,"CKVY",12.49,23.48,23.17,23.6,22.73,86.9,88.4,86.9,0.374,20.12,20.35,19.77,1.985,1.967,17.81,15.74,4.165,165.778,10.05,0.01260532,0.01396165,0.3553756
"2017-12-25 11:40:00",18129,"CKVY",12.5,23.97,23.7,23.97,23.48,86.1,86.9,86.1,0.378,20.26,20.5,20.07,2.373,2.162,8.17,8.86,3.726,184.8615,10.05,0.01260532,0.01396165,0.3553756
"2017-12-25 11:45:00",18130,"CKVY",12.52,25.33,24.48,25.39,23.85,83.6,86.1,83.6,0.389,20.71,21.15,20.26,1.721,2.16,30.95,5.213,2.192,198.1124,10.05,0.01545021,0.01708901,0.3665348
"2017-12-25 11:50:00",18131,"CKVY",12.53,25.33,25.58,25.95,25.08,83.3,83.6,80.8,0.387,20.84,21.37,20.37,1.292,1.43,131.1,58.17,2.411,200.8991,10.05,0.01545021,0.01708901,0.3665348
"2017-12-25 11:55:00",18132,"CKVY",12.52,26.14,25.82,26.14,25.21,82.6,83.8,80.6,0.397,21.14,21.63,20.56,0.535,0.875,109.6,27.3,1.315,201.0449,10.05,0.01545021,0.01708901,0.3665348
"2017-12-25 12:00:00",18133,"CKVY",12.57,25.95,26.39,26.82,25.89,80.8,82.8,79.12,0.385,21.22,21.94,20.51,0.664,0.481,79.85,27.47,2.192,209.0616,10.06,0.01851072,0.0201714,0.3746099
"2017-12-25 12:05:00",18134,"CKVY",12.58,25.58,25.81,26.01,25.58,84.3,84.3,80.8,0.396,21.26,21.61,20.87,0.917,0.843,81.2,13.86,2.411,237.9659,10.06,0.01851072,0.0201714,0.3746099
"2017-12-25 12:10:00",18135,"CKVY",12.59,25.89,25.84,26.13,25.52,85.3,86,84.3,0.406,22.03,22.43,21.47,0.947,0.953,46.71,28.63,1.315,254.4993,10.06,0.01851072,0.0201714,0.3746099
"2017-12-25 12:15:00",18136,"CKVY",12.59,26.19,26,26.19,25.82,87.6,87.6,85.3,0.422,22.48,23.03,22.03,0.855,0.977,6.071,8.78,1.096,252.9469,10.07,0.01983057,0.02149474,0.3794329
"2017-12-25 12:20:00",18137,"CKVY",12.61,27.05,26.88,27.43,26.07,85.4,88.3,85.4,0.426,23.67,24.39,22.9,0.476,0.597,51.59,57.78,1.973,232.5121,10.07,0.01983057,0.02149474,0.3794329
"2017-12-25 12:25:00",18138,"CKVY",12.64,26.74,26.7,27.12,26.5,89.3,89.3,85.4,0.44,23.54,24.02,23,1.247,0.843,345,11.53,4.384,242.0124,10.07,0.01983057,0.02149474,0.3794329
"2017-12-25 12:30:00",18139,"CKVY",12.68,27.55,27.31,27.61,26.68,89,89.8,88.2,0.453,24.5,24.74,23.97,1.756,1.478,354.3,24.74,3.726,270.2037,10.08,0.02306868,0.02488292,0.3804553
"2017-12-25 12:35:00",18140,"CKVY",12.7,27.55,27.52,27.67,27.36,87.7,89,87.7,0.447,24.57,24.84,24.3,2.385,2.102,353.4,23.97,3.507,286.6294,10.08,0.02306868,0.02488292,0.3804553
"2017-12-25 12:40:00",18141,"CKVY",12.74,27.3,27.17,27.73,26.8,90,90.1,87,0.454,24.2,24.82,23.81,2.366,2.448,346.4,44.86,5.042,290.3635,10.08,0.02306868,0.02488292,0.3804553
"2017-12-25 12:45:00",18142,"CKVY",12.97,29.03,28.44,29.09,27.3,84.3,90.1,84.3,0.456,24.99,25.27,24.74,2.183,2.322,53.46,26.53,2.63,308.5849,10.08,0.02513171,0.02743154,0.3789537
"2017-12-25 12:50:00",18143,"CKVY",12.93,28.04,28.37,29.15,27.91,86.6,86.6,83.8,0.45,24.41,24.99,24.06,2.461,2.237,32.22,23.22,5.699,332.8171,10.08,0.02513171,0.02743154,0.3789537
"2017-12-25 12:55:00",18144,"CKVY",13.06,28.78,28.51,28.96,27.91,84.7,86.9,84.7,0.454,24.78,25.05,24.47,2.295,2.358,4.949,18.9,3.946,327.6817,10.08,0.02513171,0.02743154,0.3789537
"2017-12-25 13:00:00",18145,"CKVY",13.22,29.02,28.92,29.15,28.72,84.8,85,83.8,0.459,24.85,25.16,24.59,2.76,2.522,342.9,15.82,5.261,311.7975,10.08,0.02383896,0.02627295,0.3745866
"2017-12-25 13:05:00",18146,"CKVY",13.32,29.08,29.2,29.39,29.02,83.8,84.9,83.5,0.455,25,25.29,24.72,2.756,2.792,353.7,16.98,5.261,298.717,10.08,0.02383896,0.02627295,0.3745866
"2017-12-25 13:10:00",18147,"CKVY",13.36,28.34,28.69,29.14,28.28,86.5,86.5,83.8,0.455,24.87,25.05,24.72,3.571,3.095,339,12.68,7.453,282.8505,10.08,0.02383896,0.02627295,0.3745866
"2017-12-25 13:15:00",18148,"CKVY",13.4,28.4,28.38,28.59,28.28,87.5,87.5,86.4,0.461,25,25.3,24.75,4.187,3.838,336.5,18.46,8.33,242.8345,10.08,0.01842731,0.0207578,0.3669627
"2017-12-25 13:20:00",18149,"CKVY",13.48,31.98,30.39,32.04,28.4,76.2,87.5,76.2,0.465,25.22,25.57,24.73,6.293,5.234,298,10.91,16.66,206.0997,10.08,0.01842731,0.0207578,0.3669627
"2017-12-25 13:25:00",18150,"CKVY",13.59,32.35,32.24,32.47,31.98,74.17,76.2,73.79,0.459,25.21,25.44,24.9,9.28,7.652,289.9,7.608,21.26,203.6336,10.08,0.01842731,0.0207578,0.3669627
"2017-12-25 13:30:00",18151,"CKVY",13.62,32.1,32.18,32.41,31.98,74.72,76.37,74.06,0.458,25.21,25.57,24.94,12.52,10.86,288.6,7.648,20.82,228.3744,10.08,0.02112481,0.02641312,0.356241
"2017-12-25 13:35:00",18152,"CKVY",13.61,31.98,32.11,32.22,31.91,75.58,75.58,74.58,0.461,25.07,25.24,24.88,13.98,13.38,290.9,8.34,20.39,243.4178,10.08,0.02112481,0.02641312,0.356241
"2017-12-25 13:40:00",18153,"CKVY",13.59,31.85,31.91,32.04,31.79,76.06,76.19,74.89,0.462,25.08,25.32,24.86,13.85,14.18,292.4,6.608,17.54,240.6012,10.08,0.02112481,0.02641312,0.356241
"2017-12-25 13:45:00",18154,"CKVY",13.57,31.79,31.86,31.98,31.73,75.82,77.26,75.82,0.459,25.29,25.55,24.98,12.53,13.25,290.8,7.351,14.69,215.2066,10.07,0.02000784,0.02719631,0.3426493
"2017-12-25 13:50:00",18155,"CKVY",13.56,31.6,31.85,31.98,31.54,77.29,77.36,74.54,0.465,24.96,25.46,24.69,11.65,12.09,296.1,7.775,15.56,196.8888,10.07,0.02000784,0.02719631,0.3426493
"2017-12-25 13:55:00",18156,"CKVY",13.57,31.36,31.55,31.73,31.23,78.74,78.87,76.61,0.469,25.39,25.69,25.11,10.64,11.03,299.8,8.14,15.12,188.0875,10.07,0.02000784,0.02719631,0.3426493
"2017-12-25 14:00:00",18157,"CKVY",13.58,31.11,31.19,31.48,30.98,79.83,80.7,78.25,0.47,25.6,25.98,25.36,11.38,10.96,298,8.36,19.73,188.0213,10.07,0.01815959,0.0241715,0.3259836
"2017-12-25 14:05:00",18158,"CKVY",13.57,30.86,30.99,31.17,30.8,82.2,82.4,79.76,0.479,25.95,26.23,25.47,11.2,11.24,303.3,8.4,14.69,193.265,10.07,0.01815959,0.0241715,0.3259836
"2017-12-25 14:10:00",18159,"CKVY",13.57,30.86,30.83,30.98,30.67,83.3,83.3,82.1,0.486,26.21,26.4,25.98,11.28,11.33,308.1,7.442,14.47,195.8739,10.07,0.01815959,0.0241715,0.3259836
"2017-12-25 14:15:00",18160,"CKVY",13.56,30.6,30.74,30.92,30.6,83.1,83.5,82.6,0.48,26.24,26.42,26.08,10.57,11.01,307.6,7.992,15.34,199.462,10.07,0.01640607,0.02111602,0.3061852
"2017-12-25 14:20:00",18161,"CKVY",13.51,30.73,30.77,30.91,30.67,82.4,83.1,82.2,0.478,26.16,26.31,25.95,10.47,10.48,314.2,7.359,14.91,197.9222,10.07,0.01640607,0.02111602,0.3061852
"2017-12-25 14:25:00",18162,"CKVY",13.48,30.73,30.77,30.91,30.67,83.3,83.6,81.9,0.483,26.15,26.46,25.86,10.22,10.34,316.5,8.66,13.15,189.6231,10.07,0.01640607,0.02111602,0.3061852
"2017-12-25 14:30:00",18163,"CKVY",13.45,30.73,30.74,30.85,30.6,82.9,83.3,82.2,0.481,26.09,26.39,25.93,10.14,10.24,314.3,8.28,14.91,177.9627,10.07,0.01470025,0.01907664,0.2840845
"2017-12-25 14:35:00",18164,"CKVY",13.4,30.48,30.63,30.73,30.42,84.2,84.3,82.9,0.484,26.23,26.4,26.02,9.41,9.81,313.6,9.06,11.4,162.6163,10.06,0.01470025,0.01907664,0.2840845
"2017-12-25 14:40:00",18165,"CKVY",13.35,30.54,30.49,30.6,30.36,85,85.1,84.1,0.489,26.4,26.58,26.23,8.22,8.82,310.2,8.01,9.43,145.645,10.06,0.01470025,0.01907664,0.2840845
"2017-12-25 14:45:00",18166,"CKVY",13.33,30.48,30.51,30.6,30.42,85.3,85.4,84.5,0.49,26.48,26.72,26.34,6.607,7.341,314,8.25,7.672,126.2825,10.06,0.01157206,0.0150945,0.2593521
"2017-12-25 14:50:00",18167,"CKVY",13.31,30.05,30.22,30.48,29.92,88.4,88.4,85.4,0.499,26.86,27.11,26.52,5.632,6.111,309.6,7.9,7.014,111.5007,10.06,0.01157206,0.0150945,0.2593521
"2017-12-25 14:55:00",18168,"CKVY",13.3,29.98,30,30.11,29.86,87.7,89,87.7,0.493,27.03,27.25,26.69,5.204,5.323,300.3,11.02,7.234,105.3282,10.06,0.01157206,0.0150945,0.2593521
"2017-12-25 15:00:00",18169,"CKVY",13.28,29.86,29.92,30.11,29.74,88,88.7,87.4,0.493,26.79,26.98,26.64,5.126,5.183,282.4,9.43,7.234,103.5082,10.06,0.009397088,0.01154015,0.2322047
"2017-12-25 15:05:00",18170,"CKVY",13.27,29.98,29.92,30.05,29.8,87.3,88.1,87.2,0.491,26.68,26.83,26.51,4.649,4.921,280.8,5.809,5.261,102.0751,10.06,0.009397088,0.01154015,0.2322047
"2017-12-25 15:10:00",18171,"CKVY",13.24,30.11,29.99,30.11,29.86,84.4,87.3,84.4,0.478,26.23,26.67,25.87,4.481,4.566,285.5,8.13,6.357,100.1385,10.06,0.009397088,0.01154015,0.2322047
"2017-12-25 15:15:00",18172,"CKVY",13.24,30.23,30.13,30.29,29.98,83.8,84.8,83.7,0.476,25.96,26.11,25.79,4.006,4.229,300.3,7.642,5.261,94.55515,10.06,0.00868185,0.01080139,0.2033958
"2017-12-25 15:20:00",18173,"CKVY",13.21,30.17,30.18,30.36,29.98,83.7,84.4,83.4,0.475,25.88,26.08,25.69,3.869,3.906,310.4,7.775,4.822,88.18835,10.06,0.00868185,0.01080139,0.2033958
"2017-12-25 15:25:00",18174,"CKVY",13.23,29.55,29.93,30.17,29.49,88.4,88.4,83.5,0.489,26.11,26.62,25.61,3.532,3.71,359.3,21.14,4.822,84.97887,10.06,0.00868185,0.01080139,0.2033958
"2017-12-25 15:30:00",18175,"CKVY",13.22,29.49,29.53,29.74,29.37,88.6,89,88.3,0.489,26.61,26.77,26.46,3.286,3.446,0.657,7.164,4.165,86.70306,10.06,0.007534011,0.009319071,0.172641
"2017-12-25 15:35:00",18176,"CKVY",13.21,29.8,29.64,29.86,29.43,88,88.7,88,0.491,26.64,26.78,26.44,2.654,3.05,352.1,9.63,3.288,87.9337,10.06,0.007534011,0.009319071,0.172641
"2017-12-25 15:40:00",18177,"CKVY",13.19,29.68,29.78,29.98,29.49,88.8,88.9,87.5,0.494,26.63,26.81,26.35,1.815,2.23,246.5,15.35,2.192,86.60492,10.06,0.007534011,0.009319071,0.172641
"2017-12-25 15:45:00",18178,"CKVY",13.19,29.74,29.73,29.86,29.61,87,89,87,0.485,26.6,26.93,26.33,1.374,1.564,297,48.41,4.165,81.97723,10.06,0.005615468,0.006712681,0.1404434
"2017-12-25 15:50:00",18179,"CKVY",13.18,29.98,29.95,30.11,29.68,82.7,86.9,82,0.466,25.46,26.33,25.15,2.791,1.896,234.9,15.11,9.43,79.16144,10.06,0.005615468,0.006712681,0.1404434
"2017-12-25 15:55:00",18180,"CKVY",13.18,30.73,30.32,30.73,29.92,78.38,82.7,78.38,0.455,25.11,25.41,24.8,5.215,3.92,250.1,9.58,12.06,77.96681,10.06,0.005615468,0.006712681,0.1404434
"2017-12-25 16:00:00",18181,"CKVY",13.16,30.97,30.98,31.28,30.73,77.45,78.41,76.08,0.454,24.7,24.9,24.4,8.09,6.721,267.6,8.26,14.03,76.62872,10.06,0.005348766,0.007756748,0.1079222
"2017-12-25 16:05:00",18182,"CKVY",13.12,31.16,30.77,31.22,30.29,76.73,80.1,76.73,0.453,24.81,25.05,24.63,8.93,8.65,282.9,16.94,11.4,72.50109,10.06,0.005348766,0.007756748,0.1079222
"2017-12-25 16:10:00",18183,"CKVY",13.11,31.34,31.02,31.34,30.79,75.56,77.8,75.56,0.449,24.66,24.85,24.37,8.9,8.89,271.4,7.575,14.91,64.67727,10.06,0.005348766,0.007756748,0.1079222
"2017-12-25 16:15:00",18184,"CKVY",13.09,31.22,31.28,31.47,31.04,75.15,75.97,74.98,0.445,24.45,24.6,24.26,9.12,8.92,262.3,8.14,15.34,55.58756,10.06,0.006534016,0.01122816,0.07536738
"2017-12-25 16:20:00",18185,"CKVY",13.07,31.72,31.48,31.78,31.22,71.96,75.08,71.96,0.434,24.12,24.4,23.64,10.66,9.77,258.3,7.781,22.58,46.44279,10.06,0.006534016,0.01122816,0.07536738
"2017-12-25 16:25:00",18186,"CKVY",13.04,31.65,31.82,32.21,31.47,71.44,73.02,70.07,0.43,23.69,24.01,23.31,12.95,12.05,258.4,8.3,24.33,37.45,10.06,0.006534016,0.01122816,0.07536738
"2017-12-25 16:30:00",18187,"CKVY",13.01,31.84,31.68,31.9,31.47,71.61,72.71,71.3,0.435,23.71,23.93,23.5,13.49,13.18,255.2,8.38,17.97,29.51621,10.06,0.008343207,0.01507011,0.0447299
"2017-12-25 16:35:00",18188,"CKVY",12.97,31.47,31.58,31.9,31.41,73.09,73.12,71.48,0.437,23.76,23.96,23.49,12.94,13.29,259.6,6.775,16,22.92142,10.06,0.008343207,0.01507011,0.0447299
"2017-12-25 16:40:00",18189,"CKVY",12.96,31.47,31.28,31.59,31.1,72.75,74.46,72.75,0.435,23.91,24.1,23.6,10.96,11.87,269.9,7.169,11.4,17.16763,10.06,0.008343207,0.01507011,0.0447299
"2017-12-25 16:45:00",18190,"CKVY",12.94,31.34,31.67,31.96,31.34,72.81,72.81,69.9,0.433,23.48,23.79,23.14,9.78,10.52,266.2,8.5,12.06,12.63289,10.06,0.008067721,0.01480895,0.02139728
"2017-12-25 16:50:00",18191,"CKVY",12.92,31.59,31.58,31.84,31.34,71.1,72.88,70.45,0.427,23.42,23.77,23.08,8.83,9.26,276,9.78,12.28,9.291046,10.06,0.008067721,0.01480895,0.02139728
"2017-12-25 16:55:00",18192,"CKVY",12.9,30.98,31.44,31.66,30.98,74.12,74.19,71.03,0.434,23.39,23.87,23.18,8.69,8.8,282.4,8.11,11.18,7.070559,10.06,0.008067721,0.01480895,0.02139728
"2017-12-25 17:00:00",18193,"CKVY",12.89,31.22,30.96,31.28,30.73,73.09,76.01,73.09,0.433,23.83,24.16,23.49,7.892,8.25,299.2,11.27,10.08,5.335584,10.06,0.005907783,0.01141005,0.009166179
"2017-12-25 17:05:00",18194,"CKVY",12.88,29.06,30.1,31.41,29.06,83,83,72.3,0.45,24.03,24.65,23.37,7.009,7.503,333.5,22.59,10.08,3.734465,10.05,0.005907783,0.01141005,0.009166179
"2017-12-25 17:10:00",18195,"CKVY",12.87,28.75,28.88,29.12,28.69,85.2,85.2,83,0.456,24.76,24.97,24.51,5.773,6.397,324.2,11.79,8.33,2.508352,10.05,0.005907783,0.01141005,0.009166179
"2017-12-25 17:15:00",18196,"CKVY",12.87,28.5,28.65,28.88,28.5,85.8,86,85.1,0.455,24.88,25,24.74,4.672,5.129,311.3,12.32,5.261,1.555706,10.05,0.001581258,0.001982213,0.002372207
"2017-12-25 17:20:00",18197,"CKVY",12.86,31.47,30.05,31.54,28.51,71.86,85.8,71.72,0.43,24.11,24.9,23.32,5.313,4.808,295.2,14.46,12.93,0.9379627,10.05,0.001581258,0.001982213,0.002372207
"2017-12-25 17:25:00",18198,"CKVY",12.85,30.55,31.26,31.6,30.36,75.43,75.78,71.41,0.434,23.51,23.89,23.26,6.855,6.017,296.6,14.79,16,0.469886,10.05,0.001581258,0.001982213,0.002372207
"2017-12-25 17:30:00",18199,"CKVY",12.84,30.74,30.04,30.92,29.25,75.92,81.7,75.09,0.441,24.16,24.57,23.63,7.699,7.275,313.4,23.6,12.93,0.1908415,10.05,0.002259616,0.002844924,1.410362E-006
"2017-12-25 17:35:00",18200,"CKVY",12.83,28.76,29.22,30.74,28.63,85.7,85.7,75.95,0.459,24.63,25.08,24.06,7.258,7.675,347.4,14.32,11.62,0.05489089,10.05,0.002259616,0.002844924,1.410362E-006
"2017-12-25 17:40:00",18201,"CKVY",12.83,29.13,28.7,29.13,28.51,84.3,86.6,84.3,0.458,25.05,25.19,24.87,6.275,6.771,339.3,17.76,12.71,0.00209042,10.05,0.002259616,0.002844924,1.410362E-006
"2017-12-25 17:45:00",18202,"CKVY",12.82,30.12,30.2,30.86,29.13,79.01,84.2,77.09,0.447,24.66,25.1,24.35,7.537,6.976,316.3,14.38,20.17,0,10.05,0.001658304,0.002047115,2.5E-007
"2017-12-25 17:50:00",18203,"CKVY",12.81,31.23,30.87,31.48,30,70.08,79.08,69.19,0.415,23.33,24.42,22.45,10.26,8.63,289.2,10.81,23.89,0,10.05,0.001658304,0.002047115,2.5E-007
"2017-12-25 17:55:00",18204,"CKVY",12.81,31.23,31.24,31.54,30.74,69.25,72.07,68.36,0.41,22.58,22.99,22.19,14.49,12.38,284.1,9.04,28.93,0,10.05,0.001658304,0.002047115,2.5E-007
"2017-12-25 18:00:00",18205,"CKVY",12.78,30.86,31.1,31.36,30.86,72.14,72.14,69.25,0.421,22.65,22.98,22.36,17.06,15.81,282.8,7.534,26.52,0,10.05,0.004044876,0.004644716,2.5E-007
"2017-12-25 18:05:00",18206,"CKVY",12.79,30.8,30.86,31.05,30.55,72.14,72.28,70.8,0.42,22.75,23,22.52,17.15,17.51,290.2,7.402,21.26,0,10.05,0.004044876,0.004644716,2.5E-007
"2017-12-25 18:10:00",18207,"CKVY",12.77,30.74,30.81,30.99,30.61,71.87,72.21,70.56,0.417,22.62,22.89,22.43,15.92,16.43,288,7.699,23.24,0,10.05,0.004044876,0.004644716,2.5E-007
"2017-12-25 18:15:00",18208,"CKVY",12.78,30.61,30.52,30.99,30.24,72.07,73.79,71.38,0.416,22.8,23.04,22.49,15.2,15.5,287.5,7.968,20.82,0,10.05,0.004284693,0.004782636,2.5E-007
"2017-12-25 18:20:00",18209,"CKVY",12.78,30.49,30.4,30.8,30,72.62,74.41,71.21,0.417,22.77,23.03,22.47,14.52,14.78,288.4,8.14,20.82,0,10.05,0.004284693,0.004782636,2.5E-007
"2017-12-25 18:25:00",18210,"CKVY",12.77,30.37,30.51,30.74,30.24,72.9,73.27,71.73,0.417,22.72,22.9,22.5,13.68,14.13,286.4,7.25,18.63,0,10.05,0.004284693,0.004782636,2.5E-007
"2017-12-25 18:30:00",18211,"CKVY",12.77,30.61,30.57,30.74,30.37,71.73,72.83,71.25,0.414,22.58,22.76,22.43,13.03,13.34,289.7,7.223,18.41,0,10.05,0.003969984,0.004493901,2.5E-007
"2017-12-25 18:35:00",18212,"CKVY",12.76,30.31,30.34,30.61,30.12,73.03,73.62,71.69,0.416,22.69,22.91,22.46,12.76,12.84,291.9,8.65,17.76,0,10.05,0.003969984,0.004493901,2.5E-007
"2017-12-25 18:40:00",18213,"CKVY",12.76,30.12,30.21,30.61,29.87,73.31,74.41,71.52,0.415,22.68,22.91,22.39,12.24,12.52,292.9,8.28,17.97,0,10.05,0.003969984,0.004493901,2.5E-007
"2017-12-25 18:45:00",18214,"CKVY",12.75,29.93,30.16,30.49,29.87,74.89,75.16,72.52,0.421,22.86,23.15,22.54,11.58,12.08,293.7,7.955,17.1,0,10.05,0.003644807,0.004174939,2.5E-007
"2017-12-25 18:50:00",18215,"CKVY",12.74,29.63,29.85,30.43,29.44,76.71,77.16,73.03,0.425,23.02,23.33,22.66,10.94,11.32,303.1,8.65,15.34,0,10.05,0.003644807,0.004174939,2.5E-007
"2017-12-25 18:55:00",18216,"CKVY",12.73,30.12,29.78,30.12,29.5,73.75,76.78,73.75,0.417,23.01,23.3,22.7,10.39,10.66,297,9.83,13.59,0,10.05,0.003644807,0.004174939,2.5E-007
"2017-12-25 19:00:00",18217,"CKVY",12.73,30.24,30.1,30.43,29.87,73.93,74.58,72.66,0.421,22.75,22.94,22.53,9.98,10.03,298.1,10.23,14.69,0,10.05,0.003181546,0.003706623,2.5E-007
"2017-12-25 19:05:00",18218,"CKVY",12.7,30,29.98,30.24,29.75,74.03,75.03,73.65,0.417,22.8,22.95,22.65,9.58,9.73,301.3,9.03,13.81,0,10.05,0.003181546,0.003706623,2.5E-007
"2017-12-25 19:10:00",18219,"CKVY",12.71,30.12,29.97,30.12,29.75,73.79,75.27,73.79,0.418,22.81,22.97,22.59,9.63,9.59,297.3,8.94,16.44,0,10.05,0.003181546,0.003706623,2.5E-007
"2017-12-25 19:15:00",18220,"CKVY",12.71,30.18,30.25,30.43,30,73.31,73.72,72.62,0.416,22.7,22.86,22.51,10.15,9.93,294.2,8.21,16.44,0,10.05,0.003211474,0.003780311,2.5E-007
"2017-12-25 19:20:00",18221,"CKVY",12.71,30.12,30.26,30.49,30.06,73.79,73.79,72.52,0.418,22.66,22.86,22.47,11.09,10.7,295.8,7.004,17.32,0,10.05,0.003211474,0.003780311,2.5E-007
"2017-12-25 19:25:00",18222,"CKVY",12.71,30.18,30.07,30.24,29.87,73.72,74.96,73.58,0.418,22.86,23.04,22.69,11.46,11.21,293.9,8.15,16.44,0,10.05,0.003211474,0.003780311,2.5E-007
"2017-12-25 19:30:00",18223,"CKVY",12.69,30.06,30.11,30.31,29.93,73.65,74.48,73.17,0.416,22.77,22.99,22.61,11.33,11.36,294.2,8.92,17.76,0,10.05,0.003433788,0.00398303,2.5E-007
"2017-12-25 19:35:00",18224,"CKVY",12.69,30.18,30.2,30.37,29.93,73.48,73.86,72.69,0.417,22.69,22.92,22.51,11.49,11.36,293.8,7.918,17.76,0,10.05,0.003433788,0.00398303,2.5E-007
"2017-12-25 19:40:00",18225,"CKVY",12.68,30.43,30.11,30.49,29.75,74,75.51,72.55,0.424,22.79,23.23,22.48,11.72,11.78,295.6,12.84,19.29,0,10.05,0.003433788,0.00398303,2.5E-007
"2017-12-25 19:45:00",18226,"CKVY",12.68,29.87,30.12,30.49,29.75,76.57,76.57,73.24,0.429,23.02,23.41,22.75,12.25,11.9,301.2,15.13,18.41,0,10.05,0.00346468,0.003996606,2.5E-007
"2017-12-25 19:50:00",18227,"CKVY",12.65,29.75,29.84,30.06,29.63,76.33,77.5,75.64,0.426,23.35,23.56,23.1,13.36,12.84,287.1,6.508,21.04,0,10.05,0.00346468,0.003996606,2.5E-007
"2017-12-25 19:55:00",18228,"CKVY",12.67,29.63,29.84,30.18,29.56,78.6,78.6,75.58,0.436,23.49,23.92,23.17,14.45,13.8,283.6,7.479,23.02,0,10.05,0.00346468,0.003996606,2.5E-007
"2017-12-25 20:00:00",18229,"CKVY",12.66,29.63,29.45,29.69,29.19,78.6,80.5,78.6,0.436,23.94,24.13,23.74,15.15,14.92,288.7,7.118,21.26,0,10.05,0.003062002,0.003473479,2.5E-007
"2017-12-25 20:05:00",18230,"CKVY",12.65,29.25,29.45,29.69,29.13,80.8,81.1,78.6,0.441,23.96,24.2,23.73,14.31,14.78,292.8,8.54,19.73,0,10.05,0.003062002,0.003473479,2.5E-007
"2017-12-25 20:10:00",18231,"CKVY",12.64,29.01,29.11,29.38,28.88,81,81.9,80.2,0.438,24.01,24.21,23.75,13,13.67,302.3,7.989,15.12,0,10.05,0.003062002,0.003473479,2.5E-007
"2017-12-25 20:15:00",18232,"CKVY",12.64,29.63,29.13,29.63,28.88,80.1,81.6,79.77,0.444,23.9,24.28,23.63,11.69,12.39,308.6,10.51,16.44,0,10.05,0.002593793,0.002948974,2.5E-007
"2017-12-25 20:20:00",18233,"CKVY",12.63,29.63,29.55,29.69,29.38,76.54,80,76.54,0.425,23.53,24.29,23.05,10.8,11.19,305.8,19.64,18.19,0,10.05,0.002593793,0.002948974,2.5E-007
"2017-12-25 20:25:00",18234,"CKVY",12.63,29.5,29.59,29.75,29.44,77.36,77.43,76.47,0.427,23.25,23.39,23.1,10.33,10.66,299.4,8.17,13.59,0,10.05,0.002593793,0.002948974,2.5E-007
"2017-12-25 20:30:00",18235,"CKVY",12.63,28.27,28.85,29.5,28.14,85.9,85.9,77.43,0.451,23.91,24.59,23.1,8.38,9.42,328.7,14.12,10.52,0,10.05,0.002567629,0.003002283,2.5E-007
"2017-12-25 20:35:00",18236,"CKVY",12.62,27.83,27.99,28.27,27.77,87.8,87.8,85.9,0.453,24.64,24.78,24.47,5.999,7.133,326.1,9.59,5.042,0,10.05,0.002567629,0.003002283,2.5E-007
"2017-12-25 20:40:00",18237,"CKVY",12.58,27.83,27.88,28.02,27.71,87.5,88,87.4,0.451,24.71,24.84,24.55,4.264,5.088,322.4,10.45,6.576,0,10.05,0.002567629,0.003002283,2.5E-007
"2017-12-25 20:45:00",18238,"CKVY",12.61,27.71,27.73,27.9,27.53,88.2,88.3,87.5,0.452,24.63,24.79,24.45,3.735,3.91,344.2,12.56,5.699,0,10.05,0.0007971416,0.001048156,2.5E-007
"2017-12-25 20:50:00",18239,"CKVY",12.6,27.59,27.59,27.77,27.4,88.4,88.6,88.1,0.451,24.61,24.75,24.44,3.356,3.54,328.6,14.44,3.288,0,10.05,0.0007971416,0.001048156,2.5E-007
"2017-12-25 20:55:00",18240,"CKVY",12.6,27.65,27.61,27.77,27.46,87.6,88.4,87.6,0.448,24.54,24.68,24.37,2.674,2.954,341.5,10.66,4.603,0,10.05,0.0007971416,0.001048156,2.5E-007
"2017-12-25 21:00:00",18241,"CKVY",12.59,28.09,27.98,28.15,27.71,85.7,87.7,85.6,0.446,24.44,24.61,24.27,2.602,2.669,341.9,10.88,5.699,0,10.05,0.0003247334,0.0005147761,2.5E-007
"2017-12-25 21:05:00",18242,"CKVY",12.59,28.02,27.98,28.15,27.78,85.9,85.9,85.7,0.446,24.29,24.43,24.11,2.765,2.654,345.1,7.81,3.507,0,10.05,0.0003247334,0.0005147761,2.5E-007
"2017-12-25 21:10:00",18243,"CKVY",12.58,27.97,28.02,28.15,27.9,85.6,85.9,85.1,0.443,24.22,24.35,24.07,3.163,2.914,344.5,10.02,5.48,0,10.05,0.0003247334,0.0005147761,2.5E-007
"2017-12-25 21:15:00",18244,"CKVY",12.58,27.9,27.84,28.03,27.65,86.9,86.9,85.6,0.449,24.33,24.51,24.16,3.348,3.184,345.4,8.06,5.261,0,10.05,0.0004127576,0.000639991,2.5E-007
"2017-12-25 21:20:00",18245,"CKVY",12.57,27.84,27.75,27.9,27.59,87.2,87.4,86.9,0.45,24.43,24.63,24.26,3.758,3.565,346.1,10.57,5.261,0,10.05,0.0004127576,0.000639991,2.5E-007
"2017-12-25 21:25:00",18246,"CKVY",12.57,27.97,27.95,28.15,27.72,85.7,87.3,85.6,0.444,24.41,24.61,24.25,3.768,3.861,345,9.71,5.261,0,10.05,0.0004127576,0.000639991,2.5E-007
"2017-12-25 21:30:00",18247,"CKVY",12.57,28.03,28.08,28.21,27.91,84.7,85.8,84.6,0.44,24.17,24.38,23.95,3.64,3.723,326,10.97,5.699,0,10.05,0.0006063855,0.0008646798,2.5E-007
"2017-12-25 21:35:00",18248,"CKVY",12.54,28.59,28.29,28.65,27.97,81.9,84.7,81.9,0.436,23.91,24.09,23.67,3.629,3.591,320.2,12.14,6.795,0,10.05,0.0006063855,0.0008646798,2.5E-007
"2017-12-25 21:40:00",18249,"CKVY",12.56,28.52,28.56,28.77,28.4,81.9,82.2,81.5,0.434,23.71,23.86,23.53,3.571,3.597,326.4,9.98,5.261,0,10.05,0.0006063855,0.0008646798,2.5E-007
"2017-12-25 21:45:00",18250,"CKVY",12.55,28.52,28.47,28.65,28.34,81.9,82.9,81.9,0.434,23.79,24,23.53,4.044,3.755,338.1,9.22,6.795,0,10.05,0.0009072649,0.001265862,2.5E-007
"2017-12-25 21:50:00",18251,"CKVY",12.55,28.65,28.66,28.9,28.52,80.8,81.9,80.7,0.431,23.61,23.82,23.43,4.129,4.181,344.4,9.15,6.138,0,10.05,0.0009072649,0.001265862,2.5E-007
"2017-12-25 21:55:00",18252,"CKVY",12.55,28.59,28.6,28.77,28.46,80.8,81,80.7,0.43,23.47,23.62,23.3,4.076,4.107,340.1,10.05,4.603,0,10.05,0.0009072649,0.001265862,2.5E-007
"2017-12-25 22:00:00",18253,"CKVY",12.54,28.4,28.53,28.77,28.28,81.1,81.2,80.5,0.428,23.37,23.55,23.16,3.344,3.718,344.2,6.487,4.384,0,10.05,0.001157132,0.001572134,2.5E-007
"2017-12-25 22:05:00",18254,"CKVY",12.54,28.52,28.41,28.59,28.22,80.8,81.4,80.7,0.429,23.34,23.49,23.19,3.382,3.301,340.8,7.403,6.138,0,10.05,0.001157132,0.001572134,2.5E-007
"2017-12-25 22:10:00",18255,"CKVY",12.53,28.65,28.56,28.77,28.4,80.6,81,80.6,0.43,23.43,23.64,23.24,4.075,3.663,336.6,11.07,8.33,0,10.05,0.001157132,0.001572134,2.5E-007
"2017-12-25 22:15:00",18256,"CKVY",12.53,28.53,28.66,28.83,28.52,81.7,81.7,80.7,0.433,23.6,23.77,23.43,4.89,4.526,337.9,9.22,8.55,0,10.05,0.001097945,0.00150574,2.5E-007
"2017-12-25 22:20:00",18257,"CKVY",12.53,28.59,28.5,28.65,28.28,81.8,82.2,81.7,0.435,23.71,23.81,23.55,5.415,5.111,338.6,10.98,7.891,0,10.05,0.001097945,0.00150574,2.5E-007
"2017-12-25 22:25:00",18258,"CKVY",12.53,28.4,28.45,28.65,28.28,82.6,82.6,81.8,0.436,23.72,23.87,23.57,5.77,5.642,338.6,8.89,9.64,0,10.05,0.001097945,0.00150574,2.5E-007
"2017-12-25 22:30:00",18259,"CKVY",12.52,28.15,28.2,28.34,28.03,83.6,83.7,82.6,0.436,23.78,23.96,23.66,5.244,5.483,345.3,12.15,5.699,0,10.05,0.001335939,0.001721389,2.5E-007
"2017-12-25 22:35:00",18260,"CKVY",12.52,28.03,28.11,28.28,27.97,83.7,83.7,83.2,0.435,23.74,23.9,23.59,4.928,5.132,349.2,11.59,6.795,0,10.05,0.001335939,0.001721389,2.5E-007
"2017-12-25 22:40:00",18261,"CKVY",12.52,27.72,27.93,28.09,27.66,84.9,84.9,83.7,0.435,23.8,23.91,23.65,4.573,4.79,348,7.399,7.453,0,10.05,0.001335939,0.001721389,2.5E-007
"2017-12-25 22:45:00",18262,"CKVY",12.51,27.6,27.66,27.84,27.47,85.8,85.9,84.9,0.438,23.87,24,23.72,4.942,4.771,354.1,12.32,6.357,0,10.05,0.001028908,0.001357279,2.5E-007
"2017-12-25 22:50:00",18263,"CKVY",12.51,27.41,27.47,27.66,27.29,86.7,86.8,85.8,0.439,23.94,24.1,23.79,4.906,4.937,353.8,11.02,6.357,0,10.05,0.001028908,0.001357279,2.5E-007
"2017-12-25 22:55:00",18264,"CKVY",12.51,27.66,27.47,27.66,27.29,86.3,87,86.3,0.442,24.02,24.16,23.86,4.817,4.771,349.5,12.9,8.33,0,10.05,0.001028908,0.001357279,2.5E-007
"2017-12-25 23:00:00",18265,"CKVY",12.51,27.29,27.46,27.66,27.23,87.8,87.8,86.3,0.443,24.11,24.28,23.93,4.902,4.833,0.002,13.02,7.453,0,10.05,0.000783115,0.001046929,2.5E-007
"2017-12-25 23:05:00",18266,"CKVY",12.5,27.04,27.15,27.41,26.86,88.8,88.8,87.8,0.443,24.17,24.3,23.99,5.141,5.005,12.51,9.42,7.672,0,10.05,0.000783115,0.001046929,2.5E-007
"2017-12-25 23:10:00",18267,"CKVY",12.49,26.92,26.96,27.11,26.8,88.7,89,88.7,0.44,24.11,24.24,23.93,5.009,5.153,13.75,9.14,6.576,0,10.05,0.000783115,0.001046929,2.5E-007
"2017-12-25 23:15:00",18268,"CKVY",12.5,26.92,26.89,26.98,26.8,88.2,88.8,88.1,0.438,23.96,24.1,23.77,4.749,4.9,0.23,10.92,6.138,0,10.05,0.0006207134,0.0008350968,2.5E-007
"2017-12-25 23:20:00",18269,"CKVY",12.5,26.92,26.9,27.04,26.67,88,88.3,87.8,0.437,23.84,23.97,23.66,3.991,4.368,330.6,17.05,4.822,0,10.05,0.0006207134,0.0008350968,2.5E-007
"2017-12-25 23:25:00",18270,"CKVY",12.5,26.67,26.8,26.92,26.67,88.8,88.9,88,0.436,23.83,23.94,23.73,3.602,3.79,331.4,11.74,5.699,0,10.05,0.0006207134,0.0008350968,2.5E-007
"2017-12-25 23:30:00",18271,"CKVY",12.5,26.55,26.6,26.8,26.42,90.4,90.5,88.9,0.442,23.96,24.14,23.77,3.409,3.483,324.1,9.9,5.261,0,10.05,0.0004140299,0.0006034058,2.5E-007
"2017-12-25 23:35:00",18272,"CKVY",12.49,26.43,26.5,26.61,26.36,91.2,91.2,90.4,0.444,24.17,24.33,23.99,3.622,3.533,333.8,9.8,5.918,0,10.05,0.0004140299,0.0006034058,2.5E-007
"2017-12-25 23:40:00",18273,"CKVY",12.49,26.55,26.53,26.61,26.37,90.9,91.4,90.9,0.444,24.3,24.41,24.15,3.877,3.703,330.5,12.73,6.357,0,10.05,0.0004140299,0.0006034058,2.5E-007
"2017-12-25 23:45:00",18274,"CKVY",12.48,26.62,26.57,26.68,26.43,90.8,91,90.7,0.445,24.26,24.39,24.11,4.048,3.987,344.1,13.57,6.576,0,10.05,0.0002029176,0.0003309997,2.5E-007
"2017-12-25 23:50:00",18275,"CKVY",12.47,26.55,26.55,26.68,26.37,91,91.1,90.6,0.445,24.23,24.35,24.05,4.096,4.049,338.9,9.91,6.357,0,10.05,0.0002029176,0.0003309997,2.5E-007
"2017-12-25 23:55:00",18276,"CKVY",12.48,26.55,26.52,26.62,26.37,91.2,91.2,91,0.446,24.28,24.38,24.1,4.12,4.144,348.5,12.37,6.795,0,10.05,0.0002029176,0.0003309997,2.5E-007
"2017-12-26 00:00:00",18277,"CKVY",12.48,26.49,26.55,26.68,26.42,91.1,91.2,91,0.444,24.3,24.44,24.17,4.28,4.188,350.9,12.65,7.014,0,10.05,0.0002589998,0.000395762,2.5E-007
"2017-12-26 00:05:00",18278,"CKVY",12.47,26.68,26.58,26.8,26.43,90.8,91.2,90.8,0.446,24.32,24.5,24.15,4.645,4.531,359.4,16.99,7.672,0,10.05,0.0002589998,0.000395762,2.5E-007
"2017-12-26 00:10:00",18279,"CKVY",12.47,26.55,26.58,26.74,26.43,91.3,91.3,90.7,0.446,24.31,24.48,24.14,4.368,4.524,9.76,14.62,5.042,0,10.05,0.0002589998,0.000395762,2.5E-007
"2017-12-26 00:15:00",18280,"CKVY",12.47,26.49,26.52,26.67,26.37,91.4,91.5,91.2,0.446,24.34,24.5,24.19,3.712,4.091,8.74,10.8,4.822,0,10.05,0.0002883437,0.0004282304,2.5E-007
"2017-12-26 00:20:00",18281,"CKVY",12.47,26.55,26.53,26.68,26.31,91.2,91.5,91,0.446,24.33,24.47,24.13,3.457,3.54,10.56,11.38,5.918,0,10.05,0.0002883437,0.0004282304,2.5E-007
"2017-12-26 00:25:00",18282,"CKVY",12.47,26.55,26.53,26.67,26.43,91,91.4,91,0.445,24.32,24.43,24.21,3.257,3.348,25.27,11.15,4.165,0,10.05,0.0002883437,0.0004282304,2.5E-007
"2017-12-26 00:30:00",18283,"CKVY",12.46,26.55,26.58,26.67,26.43,90.8,91,90.7,0.444,24.25,24.4,24.08,3.209,3.189,3.53,9.47,3.288,0,10.05,0.0001209405,0.000230703,2.5E-007
"2017-12-26 00:35:00",18284,"CKVY",12.47,26.8,26.65,26.86,26.43,89.6,90.8,89.6,0.443,24.19,24.34,24.04,2.869,3.044,8.17,9.8,4.822,0,10.05,0.0001209405,0.000230703,2.5E-007
"2017-12-26 00:40:00",18285,"CKVY",12.47,26.8,26.75,26.92,26.61,88.9,89.8,88.8,0.439,24.07,24.21,23.94,2.713,2.778,17.33,15.34,4.165,0,10.05,0.0001209405,0.000230703,2.5E-007
"2017-12-26 00:45:00",18286,"CKVY",12.47,26.49,26.69,26.92,26.36,90.1,90.2,88.5,0.439,23.92,24.09,23.79,2.284,2.599,303,41.82,3.946,0,10.05,0.0001102228,0.0002282759,2.5E-007
"2017-12-26 00:50:00",18287,"CKVY",12.47,25.81,26.13,26.49,25.81,92.4,92.4,90.1,0.438,23.96,24.09,23.83,1.596,1.886,255.3,9,1.973,0,10.05,0.0001102228,0.0002282759,2.5E-007
"2017-12-26 00:55:00",18288,"CKVY",12.47,26.43,26.1,26.49,25.68,90.7,92.7,90.7,0.441,24.09,24.31,23.79,1.455,1.52,287.5,14.14,2.85,0,10.05,0.0001102228,0.0002282759,2.5E-007
"2017-12-26 01:00:00",18289,"CKVY",12.47,26.55,26.53,26.67,26.36,89.5,90.8,89.4,0.437,23.97,24.19,23.81,1.502,1.367,314.2,17.51,2.192,0,10.05,-0.0003091323,-0.0003520959,2.5E-007
"2017-12-26 01:05:00",18290,"CKVY",12.45,26.12,26.34,26.55,26.06,91.3,91.4,89.4,0.439,23.89,24.08,23.63,1.606,1.611,278.3,15.3,2.192,0,10.05,-0.0003091323,-0.0003520959,2.5E-007
"2017-12-26 01:10:00",18291,"CKVY",12.46,25.93,26.03,26.24,25.93,92.5,92.6,91.3,0.441,24.06,24.26,23.9,1.306,1.471,276.3,10.96,1.534,0,10.05,-0.0003091323,-0.0003520959,2.5E-007
"2017-12-26 01:15:00",18292,"CKVY",12.47,25.75,25.95,26.18,25.62,92.4,92.5,91.7,0.437,23.99,24.26,23.64,1.223,1.262,334.8,21.86,1.534,0,10.05,-0.0003739162,-0.0004499678,2.5E-007
"2017-12-26 01:20:00",18293,"CKVY",12.47,25.87,25.78,25.93,25.56,92.9,93.1,92.4,0.442,24.01,24.2,23.73,1.234,1.215,354.8,7.55,1.754,0,10.05,-0.0003739162,-0.0004499678,2.5E-007
"2017-12-26 01:25:00",18294,"CKVY",12.46,25.81,25.77,25.93,25.56,91.1,92.9,91.1,0.432,23.86,24.04,23.58,1.334,1.236,346.8,9.38,2.63,0,10.05,-0.0003739162,-0.0004499678,2.5E-007
"2017-12-26 01:30:00",18295,"CKVY",12.46,25.93,25.96,26.12,25.75,90,91.1,89.9,0.429,23.54,23.68,23.35,1.52,1.467,336.8,21.14,2.411,0,10.05,-0.0004318243,-0.0005401884,2.5E-007
"2017-12-26 01:35:00",18296,"CKVY",12.46,26.18,26.06,26.3,25.81,89.8,90.3,89.8,0.432,23.54,23.74,23.27,1.442,1.467,316.2,11.85,1.973,0,10.05,-0.0004318243,-0.0005401884,2.5E-007
"2017-12-26 01:40:00",18297,"CKVY",12.46,25.81,26.06,26.24,25.75,88.8,89.9,88.6,0.421,23.29,23.66,22.88,1.7,1.599,334.3,4.549,2.85,0,10.05,-0.0004318243,-0.0005401884,2.5E-007
"2017-12-26 01:45:00",18298,"CKVY",12.46,25.81,25.8,25.93,25.68,88.5,88.9,88.4,0.42,22.94,23.06,22.8,1.82,1.752,327.4,9.16,2.85,0,10.05,-0.0002214337,-0.0002239279,2.5E-007
"2017-12-26 01:50:00",18299,"CKVY",12.46,24.82,25.24,25.93,24.82,92.4,92.5,87.6,0.421,22.72,23.18,21.99,2.171,1.998,301,21.87,3.507,0,10.05,-0.0002214337,-0.0002239279,2.5E-007
"2017-12-26 01:55:00",18300,"CKVY",12.46,25.32,24.97,25.32,24.7,93.1,93.5,92.4,0.433,23.25,23.69,22.81,2.034,2.115,311,9.67,2.411,0,10.05,-0.0002214337,-0.0002239279,2.5E-007
"2017-12-26 02:00:00",18301,"CKVY",12.45,25.25,25.16,25.32,24.95,93.1,93.3,92.2,0.431,23.38,23.63,23.01,2.062,2.007,282.4,5.862,2.85,0,10.05,-0.0002199415,-0.0002239278,2.5E-007
"2017-12-26 02:05:00",18302,"CKVY",12.45,25.13,25.12,25.32,24.82,92.3,93.1,92.2,0.425,23.28,23.6,22.96,2.174,2.131,308.4,13.26,3.507,0,10.05,-0.0002199415,-0.0002239278,2.5E-007
"2017-12-26 02:10:00",18303,"CKVY",12.46,25.26,25.37,25.57,25.13,90.2,92.4,90.1,0.418,23.06,23.42,22.71,2.197,2.189,331.4,8.01,2.85,0,10.05,-0.0002199415,-0.0002239278,2.5E-007
"2017-12-26 02:15:00",18304,"CKVY",12.44,25.38,25.29,25.44,25.07,88.7,90.3,88.7,0.413,22.66,22.92,22.4,2.002,2.129,332.2,10.62,2.63,0,10.05,-0.0001409873,-0.00011245,2.5E-007
"2017-12-26 02:20:00",18305,"CKVY",12.46,24.21,24.77,25.44,24.08,90.7,90.7,87.6,0.402,21.91,22.56,21.22,1.772,1.783,282.9,30.72,4.165,0,10.05,-0.0001409873,-0.00011245,2.5E-007
"2017-12-26 02:25:00",18306,"CKVY",12.46,23.9,23.99,24.27,23.77,93.4,93.5,90.7,0.409,22.08,22.44,21.78,2.603,2.167,258.1,3.814,5.261,0,10.05,-0.0001409873,-0.00011245,2.5E-007
"2017-12-26 02:30:00",18307,"CKVY",12.46,23.59,23.74,24.02,23.46,93.6,94,93.3,0.405,22.17,22.48,21.82,3.49,3.09,268.4,5.231,5.48,0,10.04,-0.0001179158,-8.404314E-005,2.5E-007
"2017-12-26 02:35:00",18308,"CKVY",12.46,23.34,23.45,23.65,23.22,93.8,94.1,93.4,0.401,21.9,22.08,21.6,4.055,3.877,278.6,5.133,4.384,0,10.04,-0.0001179158,-8.404314E-005,2.5E-007
"2017-12-26 02:40:00",18309,"CKVY",12.46,23.22,23.28,23.53,23.09,93.7,94.3,93.4,0.399,21.77,22.13,21.48,3.556,3.859,279.6,7.34,3.946,0,10.04,-0.0001179158,-8.404314E-005,2.5E-007
"2017-12-26 02:45:00",18310,"CKVY",12.45,22.97,23.04,23.34,22.91,93.8,93.8,93.3,0.395,21.46,21.8,21.27,2.875,3.144,290.4,18.63,3.069,0,10.04,-3.763574E-005,1.125419E-005,2.5E-007
"2017-12-26 02:50:00",18311,"CKVY",12.45,24.33,23.53,24.39,22.6,89.4,93.9,89.4,0.398,21.64,22.2,20.93,2.396,2.64,288.4,22.69,3.946,0,10.04,-3.763574E-005,1.125419E-005,2.5E-007
"2017-12-26 02:55:00",18312,"CKVY",12.46,23.46,23.86,24.33,23.46,88.9,89.4,88.7,0.382,21.12,21.66,20.68,2.161,2.239,266.8,13.99,3.069,0,10.04,-3.763574E-005,1.125419E-005,2.5E-007
"2017-12-26 03:00:00",18313,"CKVY",12.46,24.45,24.07,24.58,23.34,83.9,89,83.8,0.376,20.61,21.19,19.94,2.367,2.274,288.4,15.09,7.234,0,10.04,1.733264E-005,0.0001022095,2.5E-007
"2017-12-26 03:05:00",18314,"CKVY",12.45,26.56,26.08,26.74,24.58,75.16,83.9,75.12,0.368,20.18,20.75,19.68,3.694,3.019,310.2,10.9,9.21,0,10.04,1.733264E-005,0.0001022095,2.5E-007
"2017-12-26 03:10:00",18315,"CKVY",12.45,27.36,27,27.42,26.56,71.79,75.12,71.79,0.363,19.6,19.85,19.37,5.046,4.351,321,9.09,8.99,0,10.04,1.733264E-005,0.0001022095,2.5E-007
"2017-12-26 03:15:00",18316,"CKVY",12.46,27.55,27.46,27.73,27.11,71.07,72.03,70.65,0.362,19.42,19.61,19.27,6.504,5.696,315.3,10.63,11.84,0,10.05,0.001776138,0.002335469,2.5E-007
"2017-12-26 03:20:00",18317,"CKVY",12.45,27.48,27.64,27.86,27.42,70.86,71.03,70.21,0.36,19.35,19.48,19.22,7.113,6.858,313.6,8.29,12.06,0,10.05,0.001776138,0.002335469,2.5E-007
"2017-12-26 03:25:00",18318,"CKVY",12.45,27.98,27.89,28.29,27.48,69.07,70.82,68.52,0.358,19.29,19.46,19.06,8.18,7.643,314.3,7.84,14.69,0,10.05,0.001776138,0.002335469,2.5E-007
"2017-12-26 03:30:00",18319,"CKVY",12.46,27.55,27.7,28.04,27.42,70.03,70.21,69,0.357,19.12,19.28,18.98,8.44,8.4,310.1,7.742,11.84,0,10.05,0.003100493,0.00374203,2.5E-007
"2017-12-26 03:35:00",18320,"CKVY",12.45,27.86,27.76,28.23,27.42,69.04,70.38,68.49,0.356,19.08,19.24,18.92,8.52,8.42,312.3,7.739,13.59,0,10.06,0.003100493,0.00374203,2.5E-007
"2017-12-26 03:40:00",18321,"CKVY",12.45,27.48,27.6,27.92,27.36,69.79,70.03,69,0.355,18.99,19.09,18.86,7.606,8.07,312.8,7.897,10.52,0,10.06,0.003100493,0.00374203,2.5E-007
"2017-12-26 03:45:00",18322,"CKVY",12.43,27.67,27.52,27.8,27.3,68.8,69.97,68.73,0.352,18.86,19.01,18.68,7.334,7.466,309.8,7.622,10.74,0,10.06,0.003213885,0.00385446,2.5E-007
"2017-12-26 03:50:00",18323,"CKVY",12.45,27.18,27.47,27.79,27.05,69.86,70.03,68.66,0.35,18.74,18.9,18.55,6.98,7.21,311.3,8.41,11.84,0,10.06,0.003213885,0.00385446,2.5E-007
"2017-12-26 03:55:00",18324,"CKVY",12.45,27.67,27.52,27.79,27.18,68.28,69.9,68.25,0.35,18.63,18.9,18.41,7.596,7.352,306.6,9.02,14.03,0,10.06,0.003213885,0.00385446,2.5E-007
"2017-12-26 04:00:00",18325,"CKVY",12.45,27.3,27.57,27.79,27.18,68.04,68.25,67.35,0.343,18.35,18.67,17.99,7.733,7.67,303.2,8.47,10.96,0,10.05,0.003190112,0.003861371,2.5E-007
"2017-12-26 04:05:00",18326,"CKVY",12.45,27.05,27.11,27.49,26.68,67.8,69.35,67.32,0.338,18.02,18.24,17.81,7.923,7.791,308.6,9.07,10.96,0,10.06,0.003190112,0.003861371,2.5E-007
"2017-12-26 04:10:00",18327,"CKVY",12.45,26.68,26.94,27.3,26.43,68.56,68.56,67.22,0.337,17.7,18,17.44,7.304,7.623,313.9,8.97,9.86,0,10.05,0.003190112,0.003861371,2.5E-007
"2017-12-26 04:15:00",18328,"CKVY",12.44,27.05,26.93,27.18,26.56,67.49,68.52,67.49,0.337,17.77,18.01,17.6,7.064,7.168,315.1,9.24,10.96,0,10.05,0.003236434,0.003904717,2.5E-007
"2017-12-26 04:20:00",18329,"CKVY",12.44,27.24,27.15,27.55,26.68,65.98,67.42,65.77,0.332,17.58,17.85,17.27,7.061,7.08,317.2,9.13,12.71,0,10.05,0.003236434,0.003904717,2.5E-007
"2017-12-26 04:25:00",18330,"CKVY",12.45,26.62,26.7,27.3,26.19,67.15,67.94,65.95,0.329,17.25,17.51,16.97,6.854,6.852,317.8,8.13,11.18,0,10.05,0.003236434,0.003904717,2.5E-007
"2017-12-26 04:30:00",18331,"CKVY",12.45,26.68,26.45,26.8,26.12,66.87,67.8,66.87,0.329,17.13,17.48,16.85,6.692,6.758,324.3,9,8.99,0,10.05,0.003168166,0.003864151,2.5E-007
"2017-12-26 04:35:00",18332,"CKVY",12.45,26.8,26.53,26.87,26.19,66.32,67.04,66.32,0.328,16.98,17.23,16.62,6.112,6.356,332.9,12.74,9.43,0,10.05,0.003168166,0.003864151,2.5E-007
"2017-12-26 04:40:00",18333,"CKVY",12.45,26.31,26.85,27.3,26.31,66.32,66.32,65.26,0.321,16.89,17.24,16.59,5.9,6.068,336.8,14.81,8.11,0,10.05,0.003168166,0.003864151,2.5E-007
"2017-12-26 04:45:00",18334,"CKVY",12.45,27.11,26.53,27.11,26.19,65.88,67.08,65.84,0.33,16.95,17.22,16.57,5.736,5.845,325.9,10.07,8.33,0,10.05,0.003025265,0.00375186,2.5E-007
"2017-12-26 04:50:00",18335,"CKVY",12.45,27.3,27.16,27.48,26.87,64.54,65.81,64.3,0.325,16.93,17.21,16.72,6.126,5.964,315.5,12.93,10.52,0,10.05,0.003025265,0.00375186,2.5E-007
"2017-12-26 04:55:00",18336,"CKVY",12.45,27.42,27.27,27.55,26.8,64.06,65.43,63.78,0.325,16.86,17.05,16.69,6.763,6.391,313.9,10.4,10.74,0,10.05,0.003025265,0.00375186,2.5E-007
"2017-12-26 05:00:00",18337,"CKVY",12.45,27.3,27.31,27.55,27.11,64.43,64.81,64.02,0.325,16.91,17.02,16.75,6.66,6.771,319.5,9.54,10.08,0,10.05,0.003351006,0.004131273,2.5E-007
"2017-12-26 05:05:00",18338,"CKVY",12.45,27.18,27.08,27.3,26.87,65.09,65.43,64.43,0.326,16.92,17.06,16.72,5.938,6.266,320,8.53,7.453,0,10.05,0.003351006,0.004131273,2.5E-007
"2017-12-26 05:10:00",18339,"CKVY",12.45,27.42,27.32,27.55,27.05,64.85,65.29,64.4,0.329,17.04,17.17,16.89,5.738,5.903,317.1,8.59,11.18,0,10.05,0.003351006,0.004131273,2.5E-007
"2017-12-26 05:15:00",18340,"CKVY",12.45,27.42,27.49,27.67,27.24,64.95,64.98,64.16,0.329,17.15,17.31,16.99,5.781,5.707,328,10.27,8.11,0,10.05,0.003211084,0.003997191,2.5E-007
"2017-12-26 05:20:00",18341,"CKVY",12.43,26.56,26.7,27.48,26.25,68.04,68.11,64.95,0.333,17.21,17.45,17.01,5.571,5.73,15.78,8.78,6.357,0,10.05,0.003211084,0.003997191,2.5E-007
"2017-12-26 05:25:00",18342,"CKVY",12.45,25.94,26.3,26.68,25.88,70.38,70.38,67.84,0.335,17.52,17.78,17.29,4.502,5.02,39.58,9.16,5.042,0,10.05,0.003211084,0.003997191,2.5E-007
"2017-12-26 05:30:00",18343,"CKVY",12.45,25.82,25.87,26.06,25.63,71.72,71.72,70.34,0.34,17.77,17.95,17.53,3.868,4.182,44.38,6.579,4.822,0,10.05,0.002411537,0.003083758,2.5E-007
"2017-12-26 05:35:00",18344,"CKVY",12.45,25.88,25.79,26,25.57,71.82,72.06,71.62,0.341,17.96,18.14,17.73,3.726,3.76,49.2,5.341,4.822,0,10.05,0.002411537,0.003083758,2.5E-007
"2017-12-26 05:40:00",18345,"CKVY",12.45,26.06,25.95,26.12,25.69,72.17,72.37,71.31,0.346,18.09,18.38,17.96,4.09,3.861,47.64,7.273,6.795,0,10.05,0.002411537,0.003083758,2.5E-007
"2017-12-26 05:45:00",18346,"CKVY",12.45,25.88,26,26.12,25.75,72.27,72.44,72.03,0.344,18.29,18.42,18.11,4.546,4.307,32.78,13.16,7.014,0,10.05,0.001783841,0.002371432,2.5E-007
"2017-12-26 05:50:00",18347,"CKVY",12.45,25.81,26.02,26.31,25.81,72.37,72.44,71.65,0.343,18.27,18.44,18.12,4.838,4.775,16.15,9.16,7.453,0,10.05,0.001783841,0.002371432,2.5E-007
"2017-12-26 05:55:00",18348,"CKVY",12.45,26,25.96,26.12,25.75,71.99,72.54,71.68,0.344,18.2,18.39,18.03,5.304,5.098,23.96,8.19,8.77,0,10.05,0.001783841,0.002371432,2.5E-007
"2017-12-26 06:00:00",18349,"CKVY",12.45,25.57,25.75,26.06,25.57,72.3,72.44,71.75,0.339,18.01,18.24,17.85,5.684,5.566,16.39,7.823,9.21,0,10.05,0.002142983,0.002730748,2.5E-007
"2017-12-26 06:05:00",18350,"CKVY",12.41,25.69,25.51,25.69,25.32,72.1,72.78,72.1,0.34,17.88,18.04,17.7,6.38,5.896,10.89,9.5,9.86,0,10.05,0.002142983,0.002730748,2.5E-007
"2017-12-26 06:10:00",18351,"CKVY",12.45,25.32,25.56,25.81,25.2,72.51,72.51,71.75,0.337,17.8,18.03,17.52,6.679,6.583,16.81,7.624,9.64,0,10.05,0.002142983,0.002730748,2.5E-007
"2017-12-26 06:15:00",18352,"CKVY",12.45,24.83,25.16,25.38,24.83,72.68,73.06,72.44,0.331,17.64,17.84,17.3,6.592,6.599,7.721,6.948,8.33,0,10.05,0.002370209,0.002924174,2.5E-007
"2017-12-26 06:20:00",18353,"CKVY",12.45,24.33,24.75,25.01,24.33,73.95,73.95,72.65,0.33,17.42,17.63,17.13,6.052,6.402,11.65,6.687,7.014,0,10.05,0.002370209,0.002924174,2.5E-007
"2017-12-26 06:25:00",18354,"CKVY",12.45,24.14,24.37,24.64,24.08,74.5,74.57,73.75,0.33,17.33,17.59,17.03,5.459,5.742,357.6,10.5,7.014,0,10.04,0.002370209,0.002924174,2.5E-007
"2017-12-26 06:30:00",18355,"CKVY",12.45,24.27,24.36,24.58,24.14,74.02,74.74,73.78,0.329,17.32,17.66,17.1,5.299,5.417,354.3,9.74,7.672,0,10.04,0.002051629,0.002560231,2.5E-007
"2017-12-26 06:35:00",18356,"CKVY",12.45,23.47,23.84,24.33,23.34,74.75,74.78,73.85,0.321,16.88,17.23,16.39,5.056,5.132,342.9,9.14,6.357,0,10.04,0.002051629,0.002560231,2.5E-007
"2017-12-26 06:40:00",18357,"CKVY",12.45,22.17,22.82,23.47,22.17,76.15,76.6,74.75,0.31,16.32,16.67,15.8,4.659,4.854,335.7,12.06,5.261,0,10.04,0.002051629,0.002560231,2.5E-007
"2017-12-26 06:45:00",18358,"CKVY",12.44,18.02,20.46,22.17,17.9,78.94,79.21,75.47,0.269,14.42,16.19,12.08,3.941,4.31,305.8,14.57,5.042,0,10.04,0.00152669,0.001963694,2.5E-007
"2017-12-26 06:50:00",18359,"CKVY",12.45,20.87,18.65,20.87,17.72,85.9,87.4,78.9,0.331,14.75,17.36,12.52,3.363,3.665,301.8,25.99,5.699,0,10.04,0.00152669,0.001963694,2.5E-007
"2017-12-26 06:55:00",18360,"CKVY",12.45,17.66,19.33,21.8,17.47,83.8,85.9,75.51,0.281,14.37,17.63,12.8,3.235,3.253,205.3,18.35,5.699,0,10.03,0.00152669,0.001963694,2.5E-007
"2017-12-26 07:00:00",18361,"CKVY",12.44,17.97,17.81,18.22,17.41,84.1,86.1,83.5,0.286,13.93,14.7,13.35,3.294,3.167,194.9,12.96,5.042,0,10.03,0.0005504175,0.0007731322,2.5E-007
"2017-12-26 07:05:00",18362,"CKVY",12.44,16.24,17.56,18.4,16.24,81.4,84.7,80.5,0.257,13.13,14.56,11.45,3.527,3.471,173.7,12.31,4.603,0,10.03,0.0005504175,0.0007731322,2.5E-007
"2017-12-26 07:10:00",18363,"CKVY",12.45,16.11,16.26,16.55,15.87,83.5,85.9,81.4,0.262,12.34,13.01,11.55,3.27,3.479,181.8,47.64,5.261,0,10.02,0.0005504175,0.0007731322,2.5E-007
"2017-12-26 07:15:00",18364,"CKVY",12.44,14.44,15.17,16.05,14.32,86.4,87,82.9,0.252,11.39,12.5,10.65,3.354,3.306,90.7,15.45,5.261,0,10.02,0.0004907039,0.0006864073,2.5E-007
"2017-12-26 07:20:00",18365,"CKVY",12.45,14.07,14.65,15.62,13.82,87.7,89.1,85,0.252,11.56,12.9,10.17,3.237,3.235,86.1,29.15,3.946,0,10.02,0.0004907039,0.0006864073,2.5E-007
"2017-12-26 07:25:00",18366,"CKVY",12.44,16.67,15.11,16.67,13.95,88.9,90,87.8,0.286,12.51,13.98,10.99,3.733,3.415,74.7,15.06,5.261,0,10.02,0.0004907039,0.0006864073,2.5E-007
"2017-12-26 07:30:00",18367,"CKVY",12.45,17.91,16.93,17.97,16.3,85.2,88.9,84.3,0.289,13.5,14.32,12.44,4.182,3.994,78.24,6.87,6.795,0.00406171,10.01,0.0002972897,0.0004302678,2.5E-007
"2017-12-26 07:35:00",18368,"CKVY",12.44,21.37,18.93,21.37,17.91,81.4,85.2,81.1,0.32,14.53,16.56,13.64,5.053,4.56,87.3,6.237,7.234,0.06897876,10.01,0.0002972897,0.0004302678,2.5E-007
"2017-12-26 07:40:00",18369,"CKVY",12.44,19.58,20.9,22.73,19.45,77.2,81.4,71.59,0.281,14.31,17.07,12.35,4.693,4.958,88,16.61,6.357,0.2276572,10.02,0.0002972897,0.0004302678,2.5E-007
"2017-12-26 07:45:00",18370,"CKVY",12.44,21.87,20.92,21.93,19.58,76.06,79.12,76.06,0.306,15.07,15.84,13.62,4.07,4.341,48.08,7.852,4.165,0.569805,10.02,0.001197474,0.001546568,0.001149422
"2017-12-26 07:50:00",18371,"CKVY",12.44,22.74,22.47,23.23,21.74,71.19,76.03,70.98,0.297,15.39,16.05,14.81,3.629,3.925,39.29,6.828,5.699,1.170872,10.02,0.001197474,0.001546568,0.001149422
"2017-12-26 07:55:00",18372,"CKVY",12.44,22.87,22.55,22.87,22.25,72.39,72.43,70.98,0.303,14.79,15.32,14.4,3.711,3.65,53.11,6.217,5.042,2.17187,10.02,0.001197474,0.001546568,0.001149422
"2017-12-26 08:00:00",18373,"CKVY",12.45,22,22.04,23.05,21.32,72.84,73.5,68.75,0.294,14.29,15.43,13.11,3.538,3.575,48.22,32.17,7.014,3.672478,10.03,0.001592336,0.002108572,0.006579591
"2017-12-26 08:05:00",18374,"CKVY",12.45,22.13,21.75,22.25,20.7,73.98,74.66,70.51,0.301,14.48,15.3,12.77,3.08,3.317,11.65,11.87,4.165,5.561807,10.03,0.001592336,0.002108572,0.006579591
"2017-12-26 08:10:00",18375,"CKVY",12.47,21.88,22.46,23.24,21.82,70.16,73.98,69.37,0.282,14.51,15.73,13.63,2.636,2.893,28.01,40.04,4.603,7.742713,10.03,0.001592336,0.002108572,0.006579591
"2017-12-26 08:15:00",18376,"CKVY",12.56,22.56,22.01,22.56,21.69,71.78,72.95,70.13,0.297,14.44,14.94,13.61,1.801,2.332,316.3,32.09,1.096,11.4674,10.03,-0.002918614,-0.001382297,0.01660073
"2017-12-26 08:20:00",18377,"CKVY",12.53,22.87,22.57,22.87,22.37,71.64,72.26,71.57,0.3,14.88,15.21,14.59,0.954,1.322,335.7,44.6,2.85,19.03253,10.03,-0.002918614,-0.001382297,0.01660073
"2017-12-26 08:25:00",18378,"CKVY",12.52,23.05,23.4,24.29,22.81,68.82,71.64,66.55,0.291,14.63,15.33,14.01,0.908,0.914,334.7,28.75,6.138,21.55614,10.03,-0.002918614,-0.001382297,0.01660073
"2017-12-26 08:30:00",18379,"CKVY",12.53,24.05,23.25,24.11,22.62,67.8,69.41,67.8,0.299,14.49,15.21,13.78,1.517,1.183,332.9,21.48,4.603,21.65147,10.03,0.0004697312,0.001344852,0.036517
"2017-12-26 08:35:00",18380,"CKVY",12.54,21.82,22.33,24.11,21.2,71.37,71.44,65.97,0.286,13.37,14.99,12.56,2.097,1.837,336,21.89,3.507,17.71671,10.03,0.0004697312,0.001344852,0.036517
"2017-12-26 08:40:00",18381,"CKVY",12.56,21.76,21.55,22.26,21.08,71.58,72.27,68.38,0.286,13.62,14.27,12.44,1.897,1.968,289.8,39.76,4.384,18.67325,10.03,0.0004697312,0.001344852,0.036517
"2017-12-26 08:45:00",18382,"CKVY",12.58,19.66,20.59,22.01,19.41,73.92,73.92,66.84,0.27,12.49,14.11,10.73,1.409,1.655,288,94.6,1.096,20.41271,10.03,0.003200489,0.004644392,0.06644646
"2017-12-26 08:50:00",18383,"CKVY",12.68,18.67,18.09,19.78,17.31,79.56,79.63,70.21,0.279,11.56,13.4,9.78,1.072,1.237,88.3,58.58,2.63,23.17184,10.03,0.003200489,0.004644392,0.06644646
"2017-12-26 08:55:00",18384,"CKVY",14.18,15.88,18.51,19.72,15.88,71.17,79.83,70.96,0.221,12.04,14.07,8.2,1.524,1.209,143.3,15.31,4.384,30.76381,10.03,0.003200489,0.004644392,0.06644646
"2017-12-26 09:00:00",18385,"CKVY",13.93,13.72,14.96,16.07,13.59,77.02,77.5,71.21,0.218,8.48,10.28,6.905,2.741,2.038,140.4,15.71,6.357,62.10072,10.03,0.0024289,0.003333635,0.0996237
"2017-12-26 09:05:00",18386,"CKVY",13.77,14.21,12.75,14.21,11.92,82.1,82.1,74.33,0.237,6.891,9.76,5.451,4.036,3.399,148.6,9.88,7.014,103.6539,10.03,0.0024289,0.003333635,0.0996237
"2017-12-26 09:10:00",18387,"CKVY",13.7,14.46,15.09,16.13,14.15,76.05,82.2,73.82,0.222,9.22,11.1,7.485,4.655,4.463,141.2,12.43,6.795,143.4373,10.03,0.0024289,0.003333635,0.0996237
"2017-12-26 09:15:00",18388,"CKVY",13.67,15.02,14.49,15.02,13.97,76.74,77.02,73.78,0.23,8.02,9.08,7.248,4.292,4.491,143,16.43,6.138,162.5096,10.03,0.006372394,0.008281925,0.1336979
"2017-12-26 09:20:00",18389,"CKVY",13.66,21.4,19.12,21.4,15.08,69.59,79.22,69.52,0.274,12.37,13.57,9.06,4.041,4.294,138.3,20.7,6.576,173.4477,10.03,0.006372394,0.008281925,0.1336979
"2017-12-26 09:25:00",18390,"CKVY",13.66,22.88,23.03,23.93,21.27,64.71,70.42,63.61,0.271,13.59,14.25,12.66,3.477,3.587,121.6,44.62,5.918,184.2928,10.04,0.006372394,0.008281925,0.1336979
"2017-12-26 09:30:00",18391,"CKVY",13.66,24.61,24.51,25.66,22.51,62.78,67.32,61.37,0.283,14.02,15.49,12.61,3.835,3.796,84.3,16.14,7.672,195.1118,10.04,0.01118705,0.01443998,0.1659144
"2017-12-26 09:35:00",18392,"CKVY",13.65,26.03,25.47,26.16,24.61,61.54,63.3,61.41,0.294,14.36,14.87,13.76,3.839,3.694,51.11,31.25,8.55,206.0139,10.05,0.01118705,0.01443998,0.1659144
"2017-12-26 09:40:00",18393,"CKVY",13.65,26.34,26.02,26.41,25.6,60.58,61.58,60.51,0.294,14.46,14.8,13.91,4.276,4.172,50.72,11.15,5.918,216.6667,10.06,0.01118705,0.01443998,0.1659144
"2017-12-26 09:45:00",18394,"CKVY",13.64,25.97,26.1,26.47,25.6,60.65,60.65,59.82,0.289,14.2,14.62,13.65,4.309,4.258,79.98,9.15,6.138,227.2943,10.06,0.01566814,0.02016038,0.1975095
"2017-12-26 09:50:00",18395,"CKVY",13.63,26.28,26.33,26.71,25.85,59.61,60.79,59.03,0.288,14.3,14.75,13.73,4.465,4.321,54.63,18.77,8.33,237.7296,10.07,0.01566814,0.02016038,0.1975095
"2017-12-26 09:55:00",18396,"CKVY",13.63,27.2,26.93,27.26,26.21,58.44,59.89,58.41,0.293,14.48,14.71,14.11,4.607,4.563,45.31,15.07,8.33,248.138,10.07,0.01566814,0.02016038,0.1975095
"2017-12-26 10:00:00",18397,"CKVY",13.62,27.08,26.97,27.32,26.64,58.06,58.92,57.86,0.29,14.34,14.67,14.04,4.416,4.501,45.61,11.66,6.357,258.2252,10.07,0.01899014,0.02427194,0.2276276
"2017-12-26 10:05:00",18398,"CKVY",13.63,27.44,27.33,27.57,26.95,57.61,58.16,57.2,0.292,14.36,14.51,14.12,3.838,4.181,51.13,20.12,4.165,267.9763,10.08,0.01899014,0.02427194,0.2276276
"2017-12-26 10:10:00",18399,"CKVY",13.62,26.94,27.28,27.57,26.94,57.33,57.61,56.61,0.285,14.15,14.46,13.7,3.384,3.489,32.57,15.85,6.357,277.5266,10.08,0.01899014,0.02427194,0.2276276
"2017-12-26 10:15:00",18400,"CKVY",13.62,27.37,27.39,27.68,26.88,56.61,57.61,56.57,0.286,14.19,14.39,13.88,3.69,3.543,6.047,16.2,7.014,286.8457,10.08,0.02153902,0.02666165,0.2557693
"2017-12-26 10:20:00",18401,"CKVY",13.62,27.25,27.28,27.56,26.94,57.4,57.54,56.57,0.289,14.07,14.31,13.8,4.271,3.941,7.273,14.17,8.55,295.99,10.08,0.02153902,0.02666165,0.2557693
"2017-12-26 10:25:00",18402,"CKVY",13.62,27.37,27.31,27.5,27.13,56.99,57.43,56.99,0.288,14.17,14.36,13.95,4.544,4.522,2.271,6.427,6.138,305.0521,10.08,0.02153902,0.02666165,0.2557693
"2017-12-26 10:30:00",18403,"CKVY",13.6,27.37,27.35,27.62,27.06,57.16,57.36,56.92,0.289,14.17,14.43,13.88,4.682,4.597,0.177,12.17,7.014,313.9231,10.08,0.02405608,0.02982666,0.2816017
"2017-12-26 10:35:00",18404,"CKVY",13.61,27.55,27.34,27.67,27,56.77,57.46,56.74,0.289,14.14,14.39,13.95,4.724,4.886,0.075,11.63,8.77,322.6143,10.08,0.02405608,0.02982666,0.2816017
"2017-12-26 10:40:00",18405,"CKVY",13.61,27.3,27.36,27.55,27.18,57.29,57.49,56.77,0.289,14.15,14.29,13.98,4.904,4.777,5.02,8.62,7.234,330.8824,10.08,0.02405608,0.02982666,0.2816017
"2017-12-26 10:45:00",18406,"CKVY",13.61,27.67,27.5,27.67,27.18,56.56,57.39,56.53,0.29,14.25,14.43,14.09,4.75,4.778,4.71,8.44,7.014,338.8329,10.08,0.02626032,0.03252551,0.3048672
"2017-12-26 10:50:00",18407,"CKVY",13.6,27.42,27.62,27.79,27.42,56.87,57.15,56.32,0.288,14.27,14.48,14.1,4.717,4.614,352.4,14.84,7.453,346.4286,10.08,0.02626032,0.03252551,0.3048672
"2017-12-26 10:55:00",18408,"CKVY",13.6,27.54,27.5,27.67,27.3,57.28,57.52,56.77,0.292,14.32,14.53,14.15,5.274,5.033,0.709,10.93,9.43,353.7654,10.08,0.02626032,0.03252551,0.3048672
"2017-12-26 11:00:00",18409,"CKVY",13.58,27.79,27.64,27.85,27.36,57.21,57.59,56.9,0.294,14.49,14.72,14.23,5.858,5.662,352.7,12.07,9.86,361.0381,10.08,0.02822278,0.03483531,0.3253802
"2017-12-26 11:05:00",18410,"CKVY",13.59,27.78,27.84,27.97,27.6,56.62,57.45,56.32,0.291,14.49,14.73,14.26,6.254,6.082,347.9,12.27,8.55,368.3192,10.08,0.02822278,0.03483531,0.3253802
"2017-12-26 11:10:00",18411,"CKVY",13.59,27.78,27.69,27.91,27.47,56.76,57.1,56.62,0.292,14.38,14.64,14.2,6.098,6.168,1.202,10.56,9.21,375.5513,10.08,0.02822278,0.03483531,0.3253802
"2017-12-26 11:15:00",18412,"CKVY",13.59,27.9,27.86,28.02,27.66,56.62,57.03,56.27,0.293,14.48,14.66,14.23,5.599,5.768,358.8,11.04,8.55,382.6026,10.08,0.0302221,0.03763652,0.3430805
"2017-12-26 11:20:00",18413,"CKVY",13.59,28.08,27.99,28.21,27.83,56.31,56.65,55.48,0.293,14.31,14.58,14.06,5.673,5.632,0.355,11.93,9.43,389.7402,10.08,0.0302221,0.03763652,0.3430805
"2017-12-26 11:25:00",18414,"CKVY",13.59,28.14,28.03,28.2,27.77,56.34,56.89,56.27,0.294,14.61,14.87,14.3,5.557,5.635,357.8,14.43,9.21,396.8847,10.08,0.0302221,0.03763652,0.3430805
"2017-12-26 11:30:00",18415,"CKVY",13.59,28.27,28.09,28.33,27.89,56.13,56.82,56.13,0.294,14.59,14.84,14.39,5.855,5.684,358.2,13.3,8.33,406.5644,10.07,0.03245464,0.03985244,0.3578319
"2017-12-26 11:35:00",18416,"CKVY",13.59,28.45,28.48,28.7,28.27,56.41,56.54,55.34,0.298,14.76,15.06,14.5,5.616,5.726,353,14.26,9.64,423.5711,10.08,0.03245464,0.03985244,0.3578319
"2017-12-26 11:40:00",18417,"CKVY",13.58,28.51,28.53,28.76,28.38,56.06,56.68,55.54,0.297,14.85,15.12,14.61,5.847,5.691,3.405,13.29,9.64,444.5222,10.07,0.03245464,0.03985244,0.3578319
"2017-12-26 11:45:00",18418,"CKVY",13.59,28.5,28.57,28.69,28.44,56.6,56.6,55.37,0.3,14.9,15.16,14.56,5.858,5.912,359.8,12.98,8.77,466.163,10.08,0.03839619,0.04634675,0.3694023
"2017-12-26 11:50:00",18419,"CKVY",13.59,28.5,28.51,28.63,28.32,56.33,57.26,55.95,0.298,14.97,15.37,14.65,6.194,6.022,1.19,11.38,10.52,481.3137,10.07,0.03839619,0.04634675,0.3694023
"2017-12-26 11:55:00",18420,"CKVY",13.59,28.38,28.39,28.5,28.13,56.5,56.91,55.92,0.298,14.85,15.03,14.63,6.453,6.316,2.591,11.41,10.08,485.029,10.07,0.03839619,0.04634675,0.3694023
"2017-12-26 12:00:00",18421,"CKVY",13.6,27.88,28.03,28.5,27.76,57.32,57.81,56.53,0.296,14.85,15.22,14.56,6.829,6.671,4.667,11.5,9.21,452.1519,10.07,0.03363836,0.04157027,0.3779616
"2017-12-26 12:05:00",18422,"CKVY",13.6,27.64,27.99,28.5,27.45,58.08,58.08,56.57,0.297,14.87,15.32,14.44,6.936,6.827,9.22,13.12,11.18,401.8891,10.07,0.03363836,0.04157027,0.3779616
"2017-12-26 12:10:00",18423,"CKVY",13.6,27.26,27.54,27.88,27.26,58.94,59.01,58.05,0.297,14.94,15.32,14.61,7.177,7.03,11.08,11.01,11.18,345.3596,10.07,0.03363836,0.04157027,0.3779616
"2017-12-26 12:15:00",18424,"CKVY",13.59,28.25,27.93,28.5,27.26,57.02,59.14,57.02,0.299,15.07,15.47,14.72,7.257,7.219,14.54,15.89,10.96,326.2466,10.07,0.0288468,0.03665414,0.3833297
"2017-12-26 12:20:00",18425,"CKVY",13.57,28.62,28.44,29.06,27.88,55.78,57.63,55.4,0.297,15.02,15.3,14.77,7.483,7.396,5.247,10.38,11.18,354.0176,10.06,0.0288468,0.03665414,0.3833297
"2017-12-26 12:25:00",18426,"CKVY",13.59,28.75,28.66,29,28.13,55.4,56.6,55.3,0.296,14.96,15.48,14.53,7.841,7.652,17.93,10.15,13.37,426.7785,10.06,0.0288468,0.03665414,0.3833297
"2017-12-26 12:30:00",18427,"CKVY",13.58,27.64,27.99,28.75,27.57,57.12,58.22,55.44,0.292,14.83,15.17,14.34,7.793,7.721,20.81,12.02,10.74,454.7586,10.06,0.03394786,0.04268559,0.3855258
"2017-12-26 12:35:00",18428,"CKVY",13.59,28.5,28.34,28.75,27.57,56.6,57.39,55.98,0.3,14.88,15.23,14.42,7.436,7.673,20.51,14.04,9.86,439.0229,10.06,0.03394786,0.04268559,0.3855258
"2017-12-26 12:40:00",18429,"CKVY",13.59,28.93,28.7,29.06,28.07,56.12,57.19,55.44,0.303,15.05,15.4,14.68,6.975,7.207,17.27,11.62,11.18,432.1405,10.06,0.03394786,0.04268559,0.3855258
"2017-12-26 12:45:00",18430,"CKVY",13.57,28.87,29.02,29.24,28.69,55.23,56.95,55.13,0.297,15.24,15.87,14.77,7.489,7.202,11.73,10.99,14.47,483.1857,10.06,0.04222973,0.05143368,0.3844281
"2017-12-26 12:50:00",18431,"CKVY",13.59,28.38,28.39,28.87,27.7,55.54,56.81,55.02,0.293,14.67,15.09,14.11,8.59,8.02,17.09,10.57,14.91,516.2704,10.06,0.04222973,0.05143368,0.3844281
"2017-12-26 12:55:00",18432,"CKVY",13.59,28.62,28.65,29,28.25,55.37,56.29,55.06,0.295,14.77,15.23,14.34,8.9,8.78,18.09,12.68,11.84,499.5078,10.06,0.04222973,0.05143368,0.3844281
"2017-12-26 13:00:00",18433,"CKVY",13.6,28.13,28.35,28.75,27.64,56.4,57.5,55.23,0.294,14.73,15.05,14.24,8.9,8.96,17.9,12.33,12.71,459.5743,10.06,0.03411856,0.04357732,0.3803167
"2017-12-26 13:05:00",18434,"CKVY",13.6,28.01,27.96,28.25,27.51,57.15,57.67,56.4,0.297,14.64,14.91,14.29,8.78,8.8,16.13,10.72,13.15,419.4916,10.06,0.03411856,0.04357732,0.3803167
"2017-12-26 13:10:00",18435,"CKVY",13.6,28.5,28.41,28.62,28.01,55.95,57.15,55.64,0.296,14.83,15.07,14.54,9.28,9.01,10.21,10.11,14.03,391.7651,10.06,0.03411856,0.04357732,0.3803167
"2017-12-26 13:15:00",18436,"CKVY",13.59,28.5,28.56,28.69,28.38,55.71,56.16,55.3,0.295,14.72,14.95,14.5,9.9,9.63,6.196,8.26,16.22,385.5109,10.06,0.03190823,0.04145001,0.3728523
"2017-12-26 13:20:00",18437,"CKVY",13.6,28.5,28.12,28.5,27.45,55.3,57.02,54.95,0.293,14.52,14.84,14.17,10.02,10.02,3.636,10.81,14.47,382.8814,10.06,0.03190823,0.04145001,0.3728523
"2017-12-26 13:25:00",18438,"CKVY",13.59,28.69,28.56,28.75,28.38,53.75,55.57,53.75,0.287,14.41,14.77,13.97,9.73,9.79,357.8,11.61,14.25,392.746,10.06,0.03190823,0.04145001,0.3728523
"2017-12-26 13:30:00",18439,"CKVY",13.6,28.87,28.74,28.87,28.56,53.44,54.61,53.3,0.287,14.14,14.44,13.92,9.15,9.43,357.2,12.78,11.84,387.6188,10.05,0.03185682,0.04198445,0.3624018
"2017-12-26 13:35:00",18440,"CKVY",13.59,28.87,28.85,28.99,28.68,54.06,54.16,52.93,0.291,14.1,14.45,13.77,8.88,9.02,354.9,10.35,15.34,408.8802,10.05,0.03185682,0.04198445,0.3624018
"2017-12-26 13:40:00",18441,"CKVY",13.59,29.24,28.97,29.24,28.75,53.44,54.61,53.03,0.292,14.25,14.6,13.99,9.03,9.1,354.7,10.56,13.59,415.7133,10.05,0.03185682,0.04198445,0.3624018
"2017-12-26 13:45:00",18442,"CKVY",13.59,29.36,29.29,29.55,28.99,52.86,53.99,52.75,0.29,14.46,14.9,14.12,8.98,9.04,351.7,14.17,12.93,424.9096,10.05,0.0352971,0.04563875,0.3487365
"2017-12-26 13:50:00",18443,"CKVY",13.59,29.36,29.3,29.49,29.11,53.23,53.51,52.79,0.292,14.37,14.57,14.08,9.02,8.98,347,11.97,12.93,426.3403,10.05,0.0352971,0.04563875,0.3487365
"2017-12-26 13:55:00",18444,"CKVY",13.59,29.42,29.33,29.49,29.17,52.58,54.06,52.27,0.289,14.32,14.74,13.98,8.96,8.92,352.4,11.91,12.71,418.512,10.05,0.0352971,0.04563875,0.3487365
"2017-12-26 14:00:00",18445,"CKVY",13.58,29.54,29.45,29.6,29.23,53.3,53.57,52.61,0.295,14.49,14.79,14.15,9.07,9.02,345.4,13.39,12.49,406.1652,10.05,0.03334441,0.04368681,0.3319874
"2017-12-26 14:05:00",18446,"CKVY",13.59,29.35,29.41,29.6,29.17,53.02,53.78,52.58,0.291,14.48,14.82,14.23,9.44,9.21,339.9,10.17,15.34,391.878,10.05,0.03334441,0.04368681,0.3319874
"2017-12-26 14:10:00",18447,"CKVY",13.58,29.48,29.41,29.54,29.23,53.85,53.95,52.88,0.297,14.6,14.82,14.21,9.65,9.57,339.8,13.51,15.12,379.2122,10.05,0.03334441,0.04368681,0.3319874
"2017-12-26 14:15:00",18448,"CKVY",13.58,29.6,29.65,29.85,29.29,52.95,54.36,52.51,0.293,14.77,15.15,14.43,9.16,9.35,331.2,14.87,12.06,363.3707,10.05,0.03062318,0.04103912,0.3123159
"2017-12-26 14:20:00",18449,"CKVY",13.58,29.48,29.44,29.73,29.23,53.57,53.85,52.88,0.295,14.56,14.77,14.29,9.04,9.15,337.8,9.56,14.03,353.552,10.05,0.03062318,0.04103912,0.3123159
"2017-12-26 14:25:00",18450,"CKVY",13.58,29.6,29.51,29.6,29.35,53.5,53.85,53.13,0.296,14.68,14.93,14.41,9.27,9.21,332.9,8.68,15.78,345.8142,10.05,0.03062318,0.04103912,0.3123159
"2017-12-26 14:30:00",18451,"CKVY",13.59,29.6,29.62,29.85,29.42,53.61,54.36,52.85,0.297,14.8,15.04,14.51,9.14,9.22,340.4,11.58,10.74,337.8924,10.05,0.02887716,0.03908262,0.2899591
"2017-12-26 14:35:00",18452,"CKVY",13.6,29.35,29.5,29.73,29.23,54.19,54.57,53.13,0.297,14.88,15.28,14.55,7.986,8.57,340.4,11.75,10.3,329.6194,10.05,0.02887716,0.03908262,0.2899591
"2017-12-26 14:40:00",18453,"CKVY",13.6,29.23,29.38,29.54,29.23,54.36,54.67,53.78,0.297,14.86,15.15,14.56,7.075,7.419,343.8,15.83,15.12,320.9584,10.05,0.02887716,0.03908262,0.2899591
"2017-12-26 14:45:00",18454,"CKVY",13.6,29.11,29.16,29.29,28.92,54.74,55.53,53.85,0.297,14.87,15.18,14.53,7.141,7.202,352.7,13.5,13.37,312.0813,10.05,0.02614338,0.03511221,0.2649804
"2017-12-26 14:50:00",18455,"CKVY",13.6,28.73,29.02,29.23,28.67,55.53,55.56,54.6,0.297,14.83,14.98,14.67,7.001,7.078,5.265,12.83,7.891,302.9015,10.05,0.02614338,0.03511221,0.2649804
"2017-12-26 14:55:00",18456,"CKVY",13.6,28.73,28.75,29.04,28.55,55.46,55.73,54.87,0.297,14.74,14.97,14.57,6.59,6.839,2.945,13.46,10.74,293.3417,10.05,0.02614338,0.03511221,0.2649804
"2017-12-26 15:00:00",18457,"CKVY",13.6,28.48,28.6,28.73,28.42,55.8,56.04,55.39,0.295,14.76,14.92,14.63,6.532,6.478,9.59,9.21,9.21,283.4453,10.05,0.02296519,0.0308703,0.2377143
"2017-12-26 15:05:00",18458,"CKVY",13.59,28.36,28.47,28.67,28.29,56.24,56.31,55.76,0.296,14.75,14.91,14.52,6.907,6.756,8.94,8.04,10.08,273.4722,10.05,0.02296519,0.0308703,0.2377143
"2017-12-26 15:10:00",18459,"CKVY",13.58,28.54,28.57,28.73,28.36,55.55,56.28,55.55,0.295,14.79,14.94,14.62,6.511,6.85,9.64,14.31,8.77,263.4266,10.05,0.02296519,0.0308703,0.2377143
"2017-12-26 15:15:00",18460,"CKVY",13.6,28.48,28.57,28.72,28.35,55.59,55.93,55.42,0.294,14.71,14.86,14.55,5.557,6.041,16.12,11.45,5.918,253.0852,10.05,0.0202138,0.02767147,0.2082932
"2017-12-26 15:20:00",18461,"CKVY",13.6,28.35,28.54,28.72,28.23,56.24,56.24,55.21,0.296,14.66,14.83,14.44,4.802,5.111,7.016,12.22,8.99,242.4806,10.05,0.0202138,0.02767147,0.2082932
"2017-12-26 15:25:00",18462,"CKVY",13.6,28.23,28.31,28.48,28.17,56.17,56.38,55.97,0.294,14.7,14.86,14.6,4.781,4.654,356.4,10.07,8.11,231.8035,10.05,0.0202138,0.02767147,0.2082932
"2017-12-26 15:30:00",18463,"CKVY",13.6,28.23,28.13,28.35,27.92,56.65,56.82,56.1,0.297,14.67,14.87,14.51,5.321,5.023,357.1,11.5,8.77,221.1517,10.04,0.01646733,0.02246888,0.177067
"2017-12-26 15:35:00",18464,"CKVY",13.6,27.86,27.93,28.23,27.74,57.61,57.61,56.62,0.297,14.75,14.91,14.56,5.784,5.58,356.3,13.94,11.18,210.5745,10.04,0.01646733,0.02246888,0.177067
"2017-12-26 15:40:00",18465,"CKVY",13.56,27.98,27.85,27.98,27.74,57.27,57.65,57.24,0.297,14.77,14.92,14.65,5.836,5.845,352.8,11.55,9.86,199.8889,10.04,0.01646733,0.02246888,0.177067
"2017-12-26 15:45:00",18466,"CKVY",13.67,27.61,27.74,28.04,27.3,57.75,57.82,57.06,0.295,14.62,14.87,14.33,5.719,5.848,356.1,13.96,9.43,189.075,10.04,0.01407962,0.02032182,0.1444276
"2017-12-26 15:50:00",18467,"CKVY",13.53,27.42,27.46,27.67,27.3,57.58,57.75,57.47,0.292,14.46,14.7,14.29,5.018,5.367,359.5,11.06,5.699,178.0105,10.04,0.01407962,0.02032182,0.1444276
"2017-12-26 15:55:00",18468,"CKVY",13.51,27.17,27.2,27.49,26.99,57.27,58.02,57.27,0.287,14.24,14.49,14.01,4.407,4.691,8.36,9.65,5.261,166.7614,10.04,0.01407962,0.02032182,0.1444276
"2017-12-26 16:00:00",18469,"CKVY",13.45,27.36,27.11,27.36,26.86,57.4,57.71,57.2,0.29,14.1,14.34,13.74,3.659,3.976,26.17,18.2,4.822,155.4267,10.04,0.01024086,0.01537731,0.1110812
"2017-12-26 16:05:00",18470,"CKVY",13.39,27.24,27.39,27.54,27.11,56.65,57.44,56.51,0.285,14.17,14.34,13.75,3.095,3.357,44.26,14.96,3.946,144.1492,10.04,0.01024086,0.01537731,0.1110812
"2017-12-26 16:10:00",18471,"CKVY",13.37,27.29,27.19,27.36,26.99,56.78,57.2,56.44,0.286,13.92,14.08,13.73,2.429,2.804,54.69,24.18,2.85,132.9683,10.04,0.01024086,0.01537731,0.1110812
"2017-12-26 16:15:00",18472,"CKVY",13.32,27.35,27.29,27.42,27.11,56.92,56.92,56.47,0.288,13.95,14.1,13.7,1.959,2.192,47.87,20.71,2.85,121.7977,10.04,0.005370682,0.008713897,0.07785316
"2017-12-26 16:20:00",18473,"CKVY",13.28,27.11,27.12,27.42,26.8,57.12,57.26,56.13,0.286,13.85,14.13,13.38,1.833,1.911,44.35,15.49,3.288,110.7251,10.04,0.005370682,0.008713897,0.07785316
"2017-12-26 16:25:00",18474,"CKVY",13.22,27.23,27.05,27.23,26.74,57.26,57.57,56.44,0.288,13.89,14.2,13.52,1.966,1.902,27.46,18.62,3.507,99.80334,10.04,0.005370682,0.008713897,0.07785316
"2017-12-26 16:30:00",18475,"CKVY",13.22,26.86,27.02,27.29,26.86,56.82,57.43,56.78,0.281,13.88,14.15,13.58,1.905,1.964,16.16,18.01,3.507,88.85106,10.04,0.001140241,0.003367593,0.04645986
"2017-12-26 16:35:00",18476,"CKVY",13.18,27.35,27.15,27.48,26.74,56.57,57.12,56.16,0.286,13.83,14.15,13.45,1.891,1.919,1.539,16.06,4.822,78.3578,10.04,0.001140241,0.003367593,0.04645986
"2017-12-26 16:40:00",18477,"CKVY",13.1,26.43,26.84,27.42,26.3,58.36,58.36,56.13,0.284,13.79,14.04,13.5,1.545,1.648,20.69,31.71,3.288,64.02406,10.03,0.001140241,0.003367593,0.04645986
"2017-12-26 16:45:00",18478,"CKVY",13.06,25.75,26.16,26.67,25.62,60.11,60.11,58.12,0.284,13.67,14.05,13.19,1.722,1.631,29.7,20.01,3.288,42.99749,10.03,-0.003918493,-0.002249135,0.02223725
"2017-12-26 16:50:00",18479,"CKVY",13.04,25.87,25.88,26.31,25.38,60.32,61.11,59.63,0.287,14.07,14.34,13.8,1.607,1.614,24.2,12.13,2.411,23.90095,10.03,-0.003918493,-0.002249135,0.02223725
"2017-12-26 16:55:00",18480,"CKVY",13.03,24.58,25.62,25.93,24.58,61.83,61.83,60.28,0.278,14.06,14.35,13.33,1.781,1.695,52.58,17.96,2.411,11.52121,10.03,-0.003918493,-0.002249135,0.02223725
"2017-12-26 17:00:00",18481,"CKVY",13.01,24.4,24.22,24.64,23.96,64.31,64.82,61.83,0.287,13.87,14.26,13.23,1.744,1.741,61.72,13.07,2.63,8.979839,10.02,-0.0031969,-0.001781459,0.009550997
"2017-12-26 17:05:00",18482,"CKVY",12.99,21.86,24.23,24.77,21.86,62.39,64.31,61.25,0.251,13.38,14.2,10.91,2.007,1.897,6.608,38.81,3.946,7.05713,10.02,-0.0031969,-0.001781459,0.009550997
"2017-12-26 17:10:00",18483,"CKVY",12.98,21.06,20.7,21.93,19.95,70.21,70.8,62.59,0.273,11.55,13.04,10.94,2.447,2.269,316.8,12.78,4.165,5.261917,10.02,-0.0031969,-0.001781459,0.009550997
"2017-12-26 17:15:00",18484,"CKVY",12.97,21.12,20.62,21.18,20.2,70.87,70.9,68.09,0.276,12.31,13.15,11.58,2.727,2.617,331.4,7.959,3.946,3.69417,10.01,-0.001438047,-0.001576447,0.002570583
"2017-12-26 17:20:00",18485,"CKVY",12.97,22.92,21.93,22.92,21.18,67.99,70.87,67.99,0.286,13.42,13.98,12.96,2.691,2.714,327.5,7.559,3.069,2.41161,10.01,-0.001438047,-0.001576447,0.002570583
"2017-12-26 17:25:00",18486,"CKVY",12.96,22.49,22.26,23.04,21.63,68.89,69.33,66,0.284,13.19,14.01,12.57,2.58,2.611,341.6,8.95,2.85,1.422305,10.01,-0.001438047,-0.001576447,0.002570583
"2017-12-26 17:30:00",18487,"CKVY",12.96,19.15,20.76,22.62,18.72,71.57,73.04,65.31,0.256,12.11,13.9,10.45,2.955,2.638,321.4,13.9,5.48,0.7425064,10,-0.001246716,-0.001300337,1.011275E-005
"2017-12-26 17:35:00",18488,"CKVY",12.95,14.46,16.05,19.09,14.46,76.89,76.89,70.84,0.225,9.06,11.4,8.4,3.856,3.44,318.9,8.78,6.138,0.3067833,10,-0.001246716,-0.001300337,1.011275E-005
"2017-12-26 17:40:00",18489,"CKVY",12.94,15.51,15.24,15.76,14.52,77.75,78.85,76.99,0.238,9.62,10.22,8.64,4.625,4.236,328.3,7.271,5.699,0.09716848,10,-0.001246716,-0.001300337,1.011275E-005
"2017-12-26 17:45:00",18490,"CKVY",12.94,17.49,16.56,17.49,15.51,76.93,78.92,76.93,0.257,10.92,11.56,9.82,4.871,4.824,324,5.088,5.918,0.009756563,10,-0.000603941,-0.0005217037,2.5E-007
"2017-12-26 17:50:00",18491,"CKVY",12.93,17.87,17.95,18.36,17.49,74.33,77,74.32,0.252,11.49,12.14,11.03,4.834,4.847,321.3,4.656,6.357,0,10,-0.000603941,-0.0005217037,2.5E-007
"2017-12-26 17:55:00",18492,"CKVY",12.93,12.43,16.47,17.87,12.43,69.31,74.88,67.94,0.185,9.36,11.09,4.29,4.362,4.677,352.4,58.43,4.822,0,10,-0.000603941,-0.0005217037,2.5E-007
"2017-12-26 18:00:00",18493,"CKVY",12.93,8.54,10.4,12.43,8.47,78.94,80.1,69.38,0.177,4.493,5.633,3.171,3.479,3.932,113.8,28.17,3.069,0,10,-0.0003541936,-0.0002214759,2.5E-007
"2017-12-26 18:05:00",18494,"CKVY",12.91,8.85,8.51,9.22,8.04,86.1,86.7,78.97,0.196,4.48,6.058,3.331,2.35,2.878,108.2,38.07,2.63,0,9.99,-0.0003541936,-0.0002214759,2.5E-007
"2017-12-26 18:10:00",18495,"CKVY",12.92,8.23,8.97,9.65,8.23,85,87.3,84.7,0.188,5.643,6.624,4.631,1.733,1.972,61.12,64.75,2.63,0,9.99,-0.0003541936,-0.0002214759,2.5E-007
"2017-12-26 18:15:00",18496,"CKVY",12.91,10.96,9.63,11.08,8.05,88.4,88.8,85,0.221,6.685,8.42,4.503,1.709,1.734,53.57,10.26,2.63,0,9.99,-0.001604208,-0.001920272,2.5E-007
"2017-12-26 18:20:00",18497,"CKVY",12.92,11.21,10.58,11.33,10.03,86.8,88.4,84.4,0.22,7.192,8.19,6.272,1.797,1.724,60.02,10.73,3.288,0,9.98,-0.001604208,-0.001920272,2.5E-007
"2017-12-26 18:25:00",18498,"CKVY",12.89,12.2,11.41,12.26,10.96,87.6,87.6,85.4,0.232,8.15,9.29,7.455,1.604,1.686,75.78,12.07,2.192,0,9.98,-0.001604208,-0.001920272,2.5E-007
"2017-12-26 18:30:00",18499,"CKVY",12.91,13.57,12.87,13.63,12.2,85.2,87.7,85.2,0.239,9.53,10.02,9.18,1.605,1.576,53.98,5.875,2.63,0,9.98,-0.002101201,-0.0026493,2.5E-007
"2017-12-26 18:35:00",18500,"CKVY",12.9,14.62,14.19,14.62,13.57,82.9,85.2,82.9,0.244,10.26,10.49,9.93,1.553,1.636,85.5,26.38,2.411,0,9.98,-0.002101201,-0.0026493,2.5E-007
"2017-12-26 18:40:00",18501,"CKVY",12.9,11.16,12.4,14.68,10.6,85.1,85.1,75.4,0.215,7.451,10.43,4.782,1.809,1.685,127.5,20.13,2.411,0,9.98,-0.002101201,-0.0026493,2.5E-007
"2017-12-26 18:45:00",18502,"CKVY",12.9,10.54,11.63,12.95,10.54,77.12,87.4,77.12,0.19,7.91,9.87,4.794,1.701,1.791,133.7,16.25,2.63,0,9.98,-0.00206652,-0.002583466,2.5E-007
"2017-12-26 18:50:00",18503,"CKVY",12.9,7.946,8.9,10.48,7.884,82.9,83,76.23,0.181,4.128,4.734,3.731,1.572,1.6,188.4,7.986,1.973,0,9.99,-0.00206652,-0.002583466,2.5E-007
"2017-12-26 18:55:00",18504,"CKVY",12.87,8.69,7.76,8.75,7.266,89.7,89.7,83,0.203,4.429,6.342,3.55,1.49,1.533,199.1,4.768,1.973,0,9.98,-0.00206652,-0.002583466,2.5E-007
"2017-12-26 19:00:00",18505,"CKVY",12.89,6.523,8.67,9.86,6.462,84.3,91,84.3,0.173,5.874,7.721,2.745,1.386,1.453,237.4,39.09,2.411,0,9.98,-0.001924181,-0.002441623,2.5E-007
"2017-12-26 19:05:00",18506,"CKVY",12.89,6.714,6.278,6.776,6.029,89.2,89.3,84.1,0.185,3.113,4.275,2.328,1.068,1.218,325.6,10.66,1.534,0,9.98,-0.001924181,-0.002441623,2.5E-007
"2017-12-26 19:10:00",18507,"CKVY",12.88,8.45,7.743,8.51,6.714,92,92,89.3,0.206,5.703,6.657,4.247,0.778,0.888,317.5,15.01,1.754,0,9.98,-0.001924181,-0.002441623,2.5E-007
"2017-12-26 19:15:00",18508,"CKVY",12.88,8.51,8.96,9.38,8.45,89.4,92.1,89.4,0.2,6.885,7.549,6.025,0.733,0.719,15.71,26.23,1.973,0,9.98,-0.002356908,-0.003210921,2.5E-007
"2017-12-26 19:20:00",18509,"CKVY",12.87,7.65,7.876,8.51,7.526,88.8,89.3,88.7,0.192,5.262,6.008,4.878,0.939,0.86,50.92,10.45,1.754,0,9.98,-0.002356908,-0.003210921,2.5E-007
"2017-12-26 19:25:00",18510,"CKVY",12.87,8.27,7.929,8.27,7.403,90.1,90.1,88.8,0.2,5.487,5.968,4.799,1.123,1.089,52.64,7.01,1.973,0,9.98,-0.002356908,-0.003210921,2.5E-007
"2017-12-26 19:30:00",18511,"CKVY",12.87,8.65,8.48,8.77,8.21,89,90.1,89,0.201,6.064,6.383,5.852,1.105,1.109,40.23,11.77,1.973,0,9.98,-0.002333105,-0.003149064,2.5E-007
"2017-12-26 19:35:00",18512,"CKVY",12.86,5.123,7.889,8.71,5.123,82.5,89.1,82.5,0.159,4.969,6.134,0.955,0.986,0.973,318.3,57.63,2.63,0,9.98,-0.002333105,-0.003149064,2.5E-007
"2017-12-26 19:40:00",18513,"CKVY",12.86,0.605,2.134,5.061,0.481,86.7,86.8,80.7,0.135,-1.583,0.877,-2.571,1.328,1.243,180.9,53.14,4.384,0,9.98,-0.002333105,-0.003149064,2.5E-007
"2017-12-26 19:45:00",18514,"CKVY",12.86,0.358,0.291,0.605,0.11,89.6,89.6,86.6,0.138,-2.478,-1.942,-2.691,1.313,1.245,137.3,27.39,2.85,0,9.98,-0.001830598,-0.002411031,2.5E-007
"2017-12-26 19:50:00",18515,"CKVY",12.84,1.348,0.278,1.348,-0.261,91.4,91.4,89.6,0.148,-1.873,-0.58,-2.462,1.917,1.634,175,6.888,4.384,0,9.98,-0.001830598,-0.002411031,2.5E-007
"2017-12-26 19:55:00",18516,"CKVY",12.85,1.596,1.162,1.596,0.481,89.8,91.4,89.8,0.147,-0.98,-0.465,-1.615,2.577,2.1,167.2,12.31,5.699,0,9.98,-0.001830598,-0.002411031,2.5E-007
"2017-12-26 20:00:00",18517,"CKVY",12.85,-0.198,1.577,2.091,-0.198,85.4,89.8,85.4,0.128,-1.002,-0.436,-3.533,3.615,3.278,164.9,35.27,5.699,0,9.98,-0.001213194,-0.001437925,2.5E-007
"2017-12-26 20:05:00",18518,"CKVY",12.85,-2.175,-0.852,-0.137,-2.175,83.2,85.4,83.2,0.114,-4.351,-3.489,-6.034,3.155,3.429,93,25,3.946,0,9.97,-0.001213194,-0.001437925,2.5E-007
"2017-12-26 20:10:00",18519,"CKVY",12.84,-2.112,-2.562,-2.052,-2.98,85.4,85.4,82.9,0.117,-6.284,-5.422,-6.882,2.299,2.835,77.92,15.97,2.411,0,9.97,-0.001213194,-0.001437925,2.5E-007
"2017-12-26 20:15:00",18520,"CKVY",12.84,-1.616,-1.897,-1.615,-2.174,86.2,86.2,85.4,0.121,-5.106,-4.741,-5.492,0.999,1.51,113.4,29.79,1.315,0,9.97,-0.0008886153,-0.001012705,2.5E-007
"2017-12-26 20:20:00",18521,"CKVY",12.82,-0.872,-1.295,-0.872,-1.678,86.8,86.8,86.1,0.126,-4.385,-3.851,-4.819,0.895,0.901,183.6,1.406,1.973,0,9.97,-0.0008886153,-0.001012705,2.5E-007
"2017-12-26 20:25:00",18522,"CKVY",12.83,-0.435,-0.727,-0.435,-0.934,87.2,87.2,86.8,0.129,-3.682,-3.344,-3.919,1.083,0.896,173.4,7.92,3.069,0,9.97,-0.0008886153,-0.001012705,2.5E-007
"2017-12-26 20:30:00",18523,"CKVY",12.83,-1.982,-1.2,-0.435,-2.106,85.4,87.2,85.3,0.118,-4.279,-3.335,-5.438,1.413,1.34,105.9,35.4,2.411,0,9.97,-0.001588255,-0.002110415,2.5E-007
"2017-12-26 20:35:00",18524,"CKVY",12.83,-1.239,-1.654,-1.177,-2.106,86.2,86.2,85.4,0.123,-4.845,-4.322,-5.412,1.178,1.347,119.3,79.26,0.658,0,9.97,-0.001588255,-0.002110415,2.5E-007
"2017-12-26 20:40:00",18525,"CKVY",12.81,0.557,-0.309,0.619,-1.239,88.5,88.6,86.1,0.138,-3.159,-1.965,-4.367,0.798,0.97,338.1,47.48,2.192,0,9.97,-0.001588255,-0.002110415,2.5E-007
"2017-12-26 20:45:00",18526,"CKVY",12.82,1.858,1.225,2.043,0.557,89.1,89.3,88.5,0.147,-1.295,-0.419,-2.034,0.83,0.827,334,23.65,2.63,0,9.97,-0.00165151,-0.00219713,2.5E-007
"2017-12-26 20:50:00",18527,"CKVY",12.82,1.676,1.495,1.919,1.24,88.1,89.1,87.4,0.144,-1.263,-0.557,-1.639,1.251,1.015,295.7,18.16,2.85,0,9.97,-0.00165151,-0.00219713,2.5E-007
"2017-12-26 20:55:00",18528,"CKVY",12.82,1.124,1.689,2.111,1.123,86.2,88.7,86.1,0.138,-1.101,-0.455,-2.061,1.285,1.397,230.8,10.58,2.85,0,9.98,-0.00165151,-0.00219713,2.5E-007
"2017-12-26 21:00:00",18529,"CKVY",12.82,1.31,0.837,1.373,0.381,87.5,87.6,85.1,0.141,-2.391,-1.464,-3.019,1.143,1.111,249.2,18.75,2.192,0,9.98,-0.001685811,-0.002211974,2.5E-007
"2017-12-26 21:05:00",18530,"CKVY",12.82,4.223,2.39,4.223,1.063,90.2,90.2,87,0.166,-0.266,1.981,-1.91,1.038,1.081,256.7,24.7,2.85,0,9.98,-0.001685811,-0.002211974,2.5E-007
"2017-12-26 21:10:00",18531,"CKVY",12.81,3.172,4.751,6.269,3.172,86.5,91.4,86.5,0.152,2.371,4.261,0.061,1.24,1.033,282.3,68.05,3.507,0,9.98,-0.001685811,-0.002211974,2.5E-007
"2017-12-26 21:15:00",18532,"CKVY",12.8,1.376,1.515,3.11,0.633,86.2,86.5,84.6,0.139,-1.929,-0.017,-2.854,1.456,1.385,67.73,17.21,2.85,0,9.98,-0.001806162,-0.002377648,2.5E-007
"2017-12-26 21:20:00",18533,"CKVY",12.81,1.5,2.15,2.801,1.314,86.1,88.4,86.1,0.14,-0.69,0.123,-1.853,1.176,1.355,99.6,53.65,0.658,0,9.99,-0.001806162,-0.002377648,2.5E-007
"2017-12-26 21:25:00",18534,"CKVY",12.8,0.262,0.733,1.5,0.262,85.5,86.1,84.6,0.131,-2.707,-1.695,-3.124,0.782,1.004,322.7,25.61,1.534,0,9.99,-0.001806162,-0.002377648,2.5E-007
"2017-12-26 21:30:00",18535,"CKVY",12.81,1.129,0.461,1.191,0.076,88,88,85.4,0.141,-2.609,-1.55,-3.182,0.494,0.663,272.9,20.87,1.534,0,9.99,-0.001757164,-0.002350587,2.5E-007
"2017-12-26 21:35:00",18536,"CKVY",12.8,2.12,1.595,2.12,1.129,87.7,88,87.3,0.147,-1.218,-0.683,-1.644,0.61,0.532,118.8,81.4,1.754,0,9.99,-0.001757164,-0.002350587,2.5E-007
"2017-12-26 21:40:00",18537,"CKVY",12.79,1.376,1.848,2.368,1.376,86.9,88,86.8,0.141,-1.057,-0.388,-1.641,0.95,0.739,136.5,26.43,2.411,0,9.99,-0.001757164,-0.002350587,2.5E-007
"2017-12-26 21:45:00",18538,"CKVY",12.79,1.005,1.104,1.624,0.447,87.6,87.6,85.8,0.139,-1.876,-1.305,-2.783,1.295,1.096,152.3,11.91,2.63,0,9.99,-0.001940015,-0.002677207,2.5E-007
"2017-12-26 21:50:00",18539,"CKVY",12.79,1.934,1.651,2.182,0.943,88.4,89.3,87.6,0.147,-0.918,-0.291,-1.869,1.464,1.431,141,12.2,2.411,0,9.99,-0.001940015,-0.002677207,2.5E-007
"2017-12-26 21:55:00",18540,"CKVY",12.79,2.618,2.301,2.618,1.872,87.6,88.4,87.6,0.15,-0.427,-0.187,-0.811,1.039,1.318,101.5,22.76,1.534,0,9.99,-0.001940015,-0.002677207,2.5E-007
"2017-12-26 22:00:00",18541,"CKVY",12.78,3.919,3.347,4.229,2.432,88.8,89.2,87.5,0.162,0.695,1.751,-0.423,0.524,0.775,17.85,20.07,1.534,0,9.99,-0.001777643,-0.002337955,2.5E-007
"2017-12-26 22:05:00",18542,"CKVY",12.78,5.223,4.421,5.223,3.796,88.8,88.9,88.2,0.172,1.76,2.643,1.181,0.211,0.343,321.6,12.37,0.877,0,10,-0.001777643,-0.002337955,2.5E-007
"2017-12-26 22:10:00",18543,"CKVY",12.76,2.065,3.809,5.223,2.003,84.5,88.9,84.5,0.141,0.734,2.651,-1.589,0.193,0.161,31.16,32.75,1.534,0,10,-0.001777643,-0.002337955,2.5E-007
"2017-12-26 22:15:00",18544,"CKVY",12.77,1.817,1.858,2.003,1.693,86,86.1,84.4,0.142,-1.551,-1.283,-1.911,0.197,0.182,136.2,41.3,1.315,0,10,-0.00255742,-0.003888032,2.5E-007
"2017-12-26 22:20:00",18545,"CKVY",12.77,2.313,2.026,2.375,1.693,86.5,86.6,86,0.146,-1.132,-0.712,-1.527,0.179,0.177,154.5,15.7,0.658,0,10,-0.00255742,-0.003888032,2.5E-007
"2017-12-26 22:25:00",18546,"CKVY",12.77,2.375,2.111,2.747,1.507,87.5,87.9,85.9,0.148,-0.877,-0.027,-1.735,0.361,0.273,357.8,36.19,2.192,0,10,-0.00255742,-0.003888032,2.5E-007
"2017-12-26 22:30:00",18547,"CKVY",12.77,2.499,2.32,2.561,2.003,87.9,87.9,87.2,0.15,-0.532,-0.227,-0.927,0.743,0.526,186.7,32.5,2.411,0,10,-0.002354955,-0.00351103,2.5E-007
"2017-12-26 22:35:00",18548,"CKVY",12.77,3.366,3.035,3.428,2.437,88,88.7,87.8,0.156,0.344,0.837,-0.325,0.863,0.85,166.1,0.028,1.754,0,10.01,-0.002354955,-0.00351103,2.5E-007
"2017-12-26 22:40:00",18549,"CKVY",12.76,2.871,2.966,3.614,2.375,87.5,88,86.7,0.152,0.063,0.812,-0.678,0.671,0.783,79.22,68.11,1.096,0,10.01,-0.002354955,-0.00351103,2.5E-007
"2017-12-26 22:45:00",18550,"CKVY",12.76,4.732,3.439,4.732,2.809,89.4,89.5,87.5,0.169,0.691,2.309,-0.049,0.307,0.488,349.8,37.02,1.534,0,10.01,-0.002132469,-0.002983188,2.5E-007
"2017-12-26 22:50:00",18551,"CKVY",12.76,4.672,4.987,5.476,4.672,87.5,89.9,87.5,0.165,2.412,3.153,1.783,0.317,0.265,306.2,16.61,1.315,0,10.01,-0.002132469,-0.002983188,2.5E-007
"2017-12-26 22:55:00",18552,"CKVY",12.75,1.637,2.775,4.734,1.451,84.7,87.6,83.9,0.139,-0.722,1.852,-2.232,0.437,0.333,279.8,8.81,1.754,0,10.01,-0.002132469,-0.002983188,2.5E-007
"2017-12-26 23:00:00",18553,"CKVY",12.74,1.885,2.031,2.319,1.575,85.8,86.6,84.6,0.142,-1.169,-0.764,-1.955,0.434,0.511,229.9,39.18,1.754,0,10.01,-0.002413741,-0.003570133,2.5E-007
"2017-12-26 23:05:00",18554,"CKVY",12.75,0.77,1.486,2.01,0.77,85.5,86.5,85.4,0.134,-1.753,-1.102,-2.576,0.723,0.569,300.4,32.09,2.192,0,10.01,-0.002413741,-0.003570133,2.5E-007
"2017-12-26 23:10:00",18555,"CKVY",12.75,1.08,0.827,1.142,0.398,85.6,85.7,85,0.137,-2.533,-2.143,-3.027,0.591,0.717,255.8,86.3,0.877,0,10.01,-0.002413741,-0.003570133,2.5E-007
"2017-12-26 23:15:00",18556,"CKVY",12.75,3.311,2.218,3.373,1.018,88.5,88.5,85.6,0.157,-0.719,0.737,-2.281,0.768,0.602,326.2,77.02,1.973,0,10.02,-0.002044249,-0.002887848,2.5E-007
"2017-12-26 23:20:00",18557,"CKVY",12.75,1.391,2.58,3.497,1.391,85.4,88.5,85.4,0.138,-0.444,0.834,-1.974,1.166,0.978,243.5,6.898,3.507,0,10.02,-0.002044249,-0.002887848,2.5E-007
"2017-12-26 23:25:00",18558,"CKVY",12.75,0.523,0.617,1.391,0.275,85.2,85.4,84.9,0.132,-2.818,-1.982,-3.173,1.824,1.538,208.3,15.32,3.288,0,10.02,-0.002044249,-0.002887848,2.5E-007
"2017-12-26 23:30:00",18559,"CKVY",12.75,1.081,0.864,1.205,0.523,85.8,85.8,85.3,0.137,-2.459,-2.08,-2.861,1.962,1.895,223.1,23.22,2.63,0,10.02,-0.00150663,-0.001909754,2.5E-007
"2017-12-26 23:35:00",18560,"CKVY",12.74,1.019,0.935,1.143,0.771,85.5,85.8,85.1,0.136,-2.43,-2.124,-2.651,1.422,1.729,242.2,13.84,2.411,0,10.02,-0.00150663,-0.001909754,2.5E-007
"2017-12-26 23:40:00",18561,"CKVY",12.74,1.267,1.363,1.577,1.081,85.3,85.9,85.3,0.137,-1.942,-1.731,-2.253,0.916,1.082,186.5,86.7,1.754,0,10.02,-0.00150663,-0.001909754,2.5E-007
"2017-12-26 23:45:00",18562,"CKVY",12.74,1.577,1.458,1.639,1.205,85.4,85.5,85.3,0.139,-1.909,-1.713,-2.182,0.733,0.827,58.23,45.57,1.973,0,10.02,-0.001631499,-0.002126022,2.5E-007
"2017-12-26 23:50:00",18563,"CKVY",12.74,2.382,2.005,2.444,1.515,86.2,86.4,85.4,0.146,-1.224,-0.725,-1.843,0.702,0.709,95.6,12.22,1.754,0,10.02,-0.001631499,-0.002126022,2.5E-007
"2017-12-26 23:55:00",18564,"CKVY",12.74,2.63,2.561,2.692,2.382,86,86.3,86,0.147,-0.63,-0.481,-0.811,0.713,0.765,138.5,12.65,1.534,0,10.03,-0.001631499,-0.002126022,2.5E-007
"2017-12-27 00:00:00",18565,"CKVY",12.74,2.072,2.421,2.754,2.01,85.6,86.1,85.5,0.143,-0.876,-0.488,-1.321,0.966,0.826,130,19.43,2.411,0,10.03,-0.002005162,-0.002775322,2.5E-007
"2017-12-27 00:05:00",18566,"CKVY",12.72,2.382,2.313,2.506,2.01,86,86.2,85.6,0.146,-0.919,-0.681,-1.279,1.15,1.068,125.3,15.96,1.973,0,10.03,-0.002005162,-0.002775322,2.5E-007
"2017-12-27 00:10:00",18567,"CKVY",12.73,2.506,2.467,2.629,2.258,85.8,86.1,85.6,0.146,-0.812,-0.661,-1.044,0.944,1.016,108.7,0.466,0.438,0,10.03,-0.002005162,-0.002775322,2.5E-007
"2017-12-27 00:15:00",18568,"CKVY",12.73,3.249,3.086,3.373,2.506,86.4,86.8,85.8,0.152,-0.041,0.275,-0.783,0.672,0.9,245.3,40.67,1.534,0,10.03,-0.001870293,-0.002509319,2.5E-007
"2017-12-27 00:20:00",18569,"CKVY",12.73,3.25,3.253,3.435,3.126,86,86.4,86,0.152,0.041,0.216,-0.113,0.24,0.417,171.7,15.5,0,0,10.04,-0.001870293,-0.002509319,2.5E-007
"2017-12-27 00:25:00",18570,"CKVY",12.73,3.249,3.258,3.373,3.186,85.9,86.1,85.8,0.152,-0.007,0.105,-0.096,0.335,0.259,165.5,4.356,1.315,0,10.04,-0.001870293,-0.002509319,2.5E-007
"2017-12-27 00:30:00",18571,"CKVY",12.73,3.062,3.2,3.373,2.938,86,86.3,85.9,0.15,-0.02,0.181,-0.315,0.496,0.361,140.5,3.691,1.534,0,10.04,-0.002430928,-0.0036108,2.5E-007
"2017-12-27 00:35:00",18572,"CKVY",12.71,3.062,2.948,3.123,2.753,86.1,86.2,85.7,0.151,-0.303,-0.091,-0.531,0.908,0.718,126.9,18.28,1.973,0,10.04,-0.002430928,-0.0036108,2.5E-007
"2017-12-27 00:40:00",18573,"CKVY",12.72,3.123,3.084,3.248,2.938,86.1,86.2,86.1,0.151,-0.128,0.032,-0.282,1.024,1.011,84.3,13.19,1.096,0,10.04,-0.002430928,-0.0036108,2.5E-007
"2017-12-27 00:45:00",18574,"CKVY",12.72,3.307,3.225,3.37,3.061,85.9,86.1,85.9,0.152,-0.017,0.135,-0.169,0.672,0.861,122.8,18.94,0.658,0,10.04,-0.001995046,-0.002725557,2.5E-007
"2017-12-27 00:50:00",18575,"CKVY",12.72,3.74,3.461,3.802,3.183,86.6,86.6,85.9,0.156,0.262,0.695,-0.075,0.621,0.561,214.3,34.07,2.63,0,10.04,-0.001995046,-0.002725557,2.5E-007
"2017-12-27 00:55:00",18576,"CKVY",12.72,3.491,3.62,3.864,3.367,86.1,86.7,86,0.154,0.435,0.756,0.13,1.122,0.845,242.5,17.7,2.85,0,10.04,-0.001995046,-0.002725557,2.5E-007
"2017-12-27 01:00:00",18577,"CKVY",12.72,3.677,3.512,3.739,3.367,86.3,86.3,86,0.155,0.303,0.555,0.122,1.748,1.428,243.9,7.359,2.85,0,10.04,-0.001975058,-0.002670652,2.5E-007
"2017-12-27 01:05:00",18578,"CKVY",12.71,3.74,3.634,3.802,3.49,86.5,86.5,86.1,0.156,0.442,0.627,0.277,2.231,2.085,205.1,7.245,3.288,0,10.04,-0.001975058,-0.002670652,2.5E-007
"2017-12-27 01:10:00",18579,"CKVY",12.72,4.234,4.042,4.296,3.616,86.7,86.7,86.4,0.16,0.934,1.206,0.461,1.788,2.015,174.1,30.08,2.192,0,10.04,-0.001975058,-0.002670652,2.5E-007
"2017-12-27 01:15:00",18580,"CKVY",12.71,4.481,4.288,4.605,4.048,87.1,87.1,86.5,0.163,1.212,1.621,0.902,1.59,1.718,46.41,45.08,2.192,0,10.04,-0.001451124,-0.001766628,2.5E-007
"2017-12-27 01:20:00",18581,"CKVY",12.7,4.791,4.558,4.853,4.357,87.1,87.1,86.8,0.165,1.525,1.857,1.335,0.941,1.251,331.6,38.31,1.534,0,10.04,-0.001451124,-0.001766628,2.5E-007
"2017-12-27 01:25:00",18582,"CKVY",12.71,5.039,5.257,5.472,4.729,86.7,87.8,86.7,0.166,2.321,2.612,1.743,1.051,1.056,236.3,30.82,2.411,0,10.04,-0.001451124,-0.001766628,2.5E-007
"2017-12-27 01:30:00",18583,"CKVY",12.69,4.357,4.553,4.977,4.171,86.4,86.7,86,0.16,1.364,1.885,0.981,1.36,1.187,54.77,5.846,3.069,0,10.04,-0.001931421,-0.002545694,2.5E-007
"2017-12-27 01:35:00",18584,"CKVY",12.71,4.109,4.144,4.419,3.862,86.4,86.5,86.1,0.159,0.958,1.268,0.642,2.084,1.699,69.74,11.25,3.507,0,10.04,-0.001931421,-0.002545694,2.5E-007
"2017-12-27 01:40:00",18585,"CKVY",12.71,4.295,4.199,4.419,3.986,86.7,86.8,86.3,0.161,1.078,1.353,0.798,2.303,2.126,19.11,17.53,2.63,0,10.04,-0.001931421,-0.002545694,2.5E-007
"2017-12-27 01:45:00",18586,"CKVY",12.71,4.605,4.571,4.729,4.295,86.7,87,86.5,0.163,1.503,1.709,1.224,1.994,2.171,345.9,40.48,1.973,0,10.04,-0.001443389,-0.001749172,2.5E-007
"2017-12-27 01:50:00",18587,"CKVY",12.7,4.481,4.752,5.101,4.419,86.3,87.1,86.3,0.161,1.666,2.093,1.234,1.401,1.711,320.3,40.97,1.973,0,10.04,-0.001443389,-0.001749172,2.5E-007
"2017-12-27 01:55:00",18588,"CKVY",12.71,3.552,4.076,4.605,3.49,85.6,86.5,85.4,0.153,0.808,1.468,0.114,0.981,1.218,66.44,68.24,1.315,0,10.04,-0.001443389,-0.001749172,2.5E-007
"2017-12-27 02:00:00",18589,"CKVY",12.7,3.986,3.742,4.109,3.428,86.6,86.7,85.6,0.158,0.517,0.997,0.078,0.529,0.743,96.1,0.265,0.877,0,10.04,-0.001839645,-0.002404374,2.5E-007
"2017-12-27 02:05:00",18590,"CKVY",12.68,4.729,4.426,4.853,3.862,86.9,87.5,86.5,0.164,1.413,1.95,0.744,0.269,0.387,26.84,50.81,1.973,0,10.04,-0.001839645,-0.002404374,2.5E-007
"2017-12-27 02:10:00",18591,"CKVY",12.7,2.87,3.297,4.667,2.747,86.1,86.9,84.8,0.149,0.026,1.597,-0.789,0.784,0.527,224.9,12.9,3.288,0,10.04,-0.001839645,-0.002404374,2.5E-007
"2017-12-27 02:15:00",18592,"CKVY",12.7,2.375,2.452,2.87,2.189,86.1,86.1,85.7,0.146,-0.801,-0.342,-1.115,1.319,1.109,193.4,16.28,3.069,0,10.04,-0.002164351,-0.003041152,2.5E-007
"2017-12-27 02:20:00",18593,"CKVY",12.67,2.499,2.588,2.87,2.313,85.7,86.5,85.7,0.146,-0.63,-0.283,-0.907,1.411,1.404,212.1,44.91,1.315,0,10.04,-0.002164351,-0.003041152,2.5E-007
"2017-12-27 02:25:00",18594,"CKVY",12.7,2.747,2.458,2.747,2.251,86.6,86.7,85.6,0.149,-0.772,-0.321,-1.071,1.572,1.412,220.7,11.01,3.946,0,10.04,-0.002164351,-0.003041152,2.5E-007
"2017-12-27 02:30:00",18595,"CKVY",12.7,3.614,3.148,3.614,2.623,86.8,86.9,86.7,0.156,0.11,0.576,-0.443,1.761,1.586,177.3,12.24,4.165,0,10.04,-0.001602227,-0.002036038,2.5E-007
"2017-12-27 02:35:00",18596,"CKVY",12.69,3.986,3.857,4.048,3.49,86.7,87.2,86.7,0.158,0.84,1.071,0.446,2.729,2.247,139.9,17.06,4.822,0,10.04,-0.001602227,-0.002036038,2.5E-007
"2017-12-27 02:40:00",18597,"CKVY",12.7,3.49,3.795,4.048,3.367,85.9,86.8,85.9,0.153,0.643,0.978,0.104,2.74,2.774,109.4,14.21,3.507,0,10.04,-0.001602227,-0.002036038,2.5E-007
"2017-12-27 02:45:00",18598,"CKVY",12.69,3.676,3.449,3.738,3.242,86.5,86.5,85.9,0.156,0.235,0.597,-0.027,2.814,2.792,133,16.36,3.507,0,10.05,-0.001168184,-0.001348778,2.5E-007
"2017-12-27 02:50:00",18599,"CKVY",12.68,4.606,4.124,4.668,3.614,87.3,87.3,86.5,0.164,1.094,1.726,0.475,2.656,2.751,156.1,10.6,3.726,0,10.05,-0.001168184,-0.001348778,2.5E-007
"2017-12-27 02:55:00",18600,"CKVY",12.7,5.226,4.924,5.226,4.606,87.4,87.4,87.2,0.169,1.973,2.293,1.656,2.419,2.576,123.9,8.73,2.411,0,10.05,-0.001168184,-0.001348778,2.5E-007
"2017-12-27 03:00:00",18601,"CKVY",12.69,5.473,5.33,5.473,5.101,87.4,87.4,87.2,0.171,2.374,2.544,2.145,2.09,2.218,123.9,9.35,3.069,0,10.05,-0.00127272,-0.001484359,2.5E-007
"2017-12-27 03:05:00",18602,"CKVY",12.67,5.596,5.508,5.72,5.287,87.4,87.5,87.1,0.172,2.548,2.789,2.293,1.977,1.962,133,7.46,3.726,0,10.05,-0.00127272,-0.001484359,2.5E-007
"2017-12-27 03:10:00",18603,"CKVY",12.67,5.782,5.72,5.906,5.534,87.4,87.5,87.3,0.173,2.792,2.972,2.58,2.386,2.199,123.5,12.35,3.946,0,10.06,-0.00127272,-0.001484359,2.5E-007
"2017-12-27 03:15:00",18604,"CKVY",12.66,6.03,5.883,6.03,5.72,87.4,87.6,87.2,0.175,2.943,3.085,2.78,2.88,2.669,111.8,16.03,3.507,0,10.06,-0.001423098,-0.001692949,2.5E-007
"2017-12-27 03:20:00",18605,"CKVY",12.68,6.216,6.089,6.216,5.906,87.4,87.6,87.3,0.177,3.155,3.286,2.955,3.12,3.048,88.2,5.536,4.165,0,10.06,-0.001423098,-0.001692949,2.5E-007
"2017-12-27 03:25:00",18606,"CKVY",12.68,6.835,6.487,6.835,6.154,87.9,88,87.4,0.183,3.616,4.024,3.216,2.836,2.976,83.6,6.808,3.288,0,10.06,-0.001423098,-0.001692949,2.5E-007
"2017-12-27 03:30:00",18607,"CKVY",12.68,7.331,7.064,7.331,6.773,88,88.1,87.8,0.187,4.253,4.53,3.955,2.572,2.688,93.6,9.73,3.069,0,10.06,-0.001236622,-0.001410345,2.5E-007
"2017-12-27 03:35:00",18608,"CKVY",12.68,7.827,7.607,8.07,7.269,88.2,88.3,87.8,0.192,4.804,5.324,4.452,2.283,2.43,113.2,11.63,3.069,0,10.06,-0.001236622,-0.001410345,2.5E-007
"2017-12-27 03:40:00",18609,"CKVY",12.68,8.14,8.08,8.26,7.827,88.2,88.5,88,0.194,5.325,5.499,5.088,2.274,2.198,218.1,23.02,3.726,0,10.06,-0.001236622,-0.001410345,2.5E-007
"2017-12-27 03:45:00",18610,"CKVY",12.68,7.455,7.705,8.2,7.393,87.7,88.2,87.5,0.188,4.832,5.42,4.472,2.503,2.374,215.6,6.188,3.946,0,10.07,-0.00153746,-0.001829598,2.5E-007
"2017-12-27 03:50:00",18611,"CKVY",12.68,7.517,7.411,7.579,7.269,88,88.1,87.6,0.189,4.57,4.783,4.376,2.471,2.442,186.4,14.2,3.507,0,10.07,-0.00153746,-0.001829598,2.5E-007
"2017-12-27 03:55:00",18612,"CKVY",12.68,7.579,7.503,7.641,7.331,87.9,88.1,87.8,0.189,4.687,4.853,4.505,2.617,2.575,162.5,12.14,3.726,0,10.07,-0.00153746,-0.001829598,2.5E-007
"2017-12-27 04:00:00",18613,"CKVY",12.68,7.579,7.479,7.641,7.331,87.9,88.1,87.7,0.189,4.63,4.845,4.437,2.558,2.618,150.7,10.04,3.946,0,10.07,-0.001425818,-0.0016696,2.5E-007
"2017-12-27 04:05:00",18614,"CKVY",12.67,7.579,7.554,7.703,7.393,87.8,88,87.8,0.189,4.715,4.889,4.549,2.705,2.666,154,5.812,3.288,0,10.07,-0.001425818,-0.0016696,2.5E-007
"2017-12-27 04:10:00",18615,"CKVY",12.67,7.887,7.768,7.95,7.516,88.2,88.3,87.8,0.192,4.982,5.201,4.646,2.565,2.652,166.2,8.4,3.288,0,10.07,-0.001425818,-0.0016696,2.5E-007
"2017-12-27 04:15:00",18616,"CKVY",12.67,8.32,8.06,8.32,7.824,88.5,88.5,88.1,0.197,5.328,5.614,5.05,2.43,2.504,163.8,6.892,2.85,0,10.07,-0.001426079,-0.001664663,2.5E-007
"2017-12-27 04:20:00",18617,"CKVY",12.68,8.5,8.3,8.57,8.13,88.4,88.5,88.2,0.198,5.568,5.849,5.378,2.402,2.373,146.3,7.298,3.507,0,10.07,-0.001426079,-0.001664663,2.5E-007
"2017-12-27 04:25:00",18618,"CKVY",12.68,8.75,8.56,8.81,8.38,88.6,88.7,88.3,0.201,5.825,6.141,5.63,2.709,2.524,126.5,7.994,4.384,0,10.07,-0.001426079,-0.001664663,2.5E-007
"2017-12-27 04:30:00",18619,"CKVY",12.67,8.81,8.79,9,8.62,88.5,88.7,88.3,0.201,6.092,6.315,5.889,3.315,3.002,137,5.06,4.822,0,10.07,-0.001468149,-0.001714451,2.5E-007
"2017-12-27 04:35:00",18620,"CKVY",12.67,8.56,8.74,8.93,8.56,88.2,88.6,88,0.198,5.994,6.228,5.733,3.93,3.655,132.3,4.911,5.699,0,10.07,-0.001468149,-0.001714451,2.5E-007
"2017-12-27 04:40:00",18621,"CKVY",12.65,8.38,8.45,8.69,8.25,88.1,88.3,87.9,0.196,5.632,5.923,5.41,4.461,4.249,144.6,3.331,5.918,0,10.07,-0.001468149,-0.001714451,2.5E-007
"2017-12-27 04:45:00",18622,"CKVY",12.67,8.56,8.49,8.62,8.31,88.6,88.6,88,0.199,5.768,5.956,5.497,4.637,4.601,153.8,4.221,5.918,0,10.07,-0.0009680959,-0.001031116,2.5E-007
"2017-12-27 04:50:00",18623,"CKVY",12.67,8.38,8.47,8.56,8.31,88.2,88.6,88.2,0.197,5.723,5.878,5.531,4.545,4.588,153.2,6.608,5.042,0,10.07,-0.0009680959,-0.001031116,2.5E-007
"2017-12-27 04:55:00",18624,"CKVY",12.67,8.44,8.43,8.56,8.31,88.6,88.6,88.1,0.198,5.707,5.895,5.522,3.933,4.269,154.2,5.894,4.165,0,10.07,-0.0009680959,-0.001031116,2.5E-007
"2017-12-27 05:00:00",18625,"CKVY",12.66,8.69,8.57,8.69,8.44,88.7,88.7,88.5,0.201,5.895,6.034,5.755,3.196,3.472,160.8,13.89,3.507,0,10.07,-0.0009876001,-0.001056432,2.5E-007
"2017-12-27 05:05:00",18626,"CKVY",12.67,8.81,8.78,8.93,8.62,88.6,88.9,88.5,0.201,6.112,6.279,5.93,2.769,3.013,180.9,11.42,4.165,0,10.07,-0.0009876001,-0.001056432,2.5E-007
"2017-12-27 05:10:00",18627,"CKVY",12.67,8.93,8.88,9.06,8.75,88.7,88.8,88.5,0.203,6.218,6.418,6.095,2.245,2.455,173.4,13.94,1.973,0,10.07,-0.0009876001,-0.001056432,2.5E-007
"2017-12-27 05:15:00",18628,"CKVY",12.66,9.18,9.07,9.24,8.93,88.7,88.8,88.6,0.205,6.417,6.601,6.27,2.097,2.21,148.2,17.19,2.63,0,10.07,-0.001526848,-0.001794198,2.5E-007
"2017-12-27 05:20:00",18629,"CKVY",12.67,9.06,9.13,9.24,9,88.6,88.7,88.4,0.204,6.428,6.576,6.289,1.716,1.912,122.1,11.69,2.63,0,10.07,-0.001526848,-0.001794198,2.5E-007
"2017-12-27 05:25:00",18630,"CKVY",12.66,9.18,9.07,9.18,8.93,88.6,88.7,88.4,0.205,6.371,6.515,6.227,1.741,1.746,121,10.06,1.973,0,10.07,-0.001526848,-0.001794198,2.5E-007
"2017-12-27 05:30:00",18631,"CKVY",12.67,9.18,9.16,9.24,9.06,88.6,88.8,88.5,0.205,6.485,6.601,6.358,1.665,1.707,118,13.87,2.192,0,10.07,-0.001907554,-0.00237943,2.5E-007
"2017-12-27 05:35:00",18632,"CKVY",12.67,9.24,9.19,9.3,9,88.6,88.7,88.4,0.205,6.496,6.637,6.297,1.894,1.748,138.8,5.704,3.069,0,10.07,-0.001907554,-0.00237943,2.5E-007
"2017-12-27 05:40:00",18633,"CKVY",12.66,9.43,9.32,9.55,9.18,88.8,88.9,88.5,0.208,6.652,6.924,6.463,2.161,1.98,142.9,10.74,3.507,0,10.07,-0.001907554,-0.00237943,2.5E-007
"2017-12-27 05:45:00",18634,"CKVY",12.66,9.55,9.49,9.55,9.37,88.8,88.9,88.7,0.209,6.854,6.941,6.724,2.753,2.482,149.7,6.038,4.822,0,10.07,-0.001777676,-0.002167393,2.5E-007
"2017-12-27 05:50:00",18635,"CKVY",12.66,9.43,9.46,9.55,9.24,88.5,88.9,88.4,0.207,6.773,6.924,6.55,3.013,2.878,142.9,6.842,3.946,0,10.07,-0.001777676,-0.002167393,2.5E-007
"2017-12-27 05:55:00",18636,"CKVY",12.66,9.55,9.51,9.68,9.37,89,89,88.4,0.209,6.852,7.081,6.647,3.119,3.124,153,10,3.507,0,10.07,-0.001777676,-0.002167393,2.5E-007
"2017-12-27 06:00:00",18637,"CKVY",12.67,9.68,9.63,9.8,9.55,88.8,89.1,88.6,0.21,6.989,7.143,6.856,3.036,3.09,139.2,10.04,4.603,0,10.07,-0.00137886,-0.001573185,2.5E-007
"2017-12-27 06:05:00",18638,"CKVY",12.64,9.74,9.75,9.86,9.55,88.8,89,88.7,0.21,7.12,7.247,6.907,2.858,2.918,133,12.94,3.726,0,10.07,-0.00137886,-0.001573185,2.5E-007
"2017-12-27 06:10:00",18639,"CKVY",12.65,9.92,9.8,9.99,9.68,88.9,89,88.6,0.213,7.157,7.37,6.995,2.971,2.917,148.1,10.62,3.726,0,10.07,-0.00137886,-0.001573185,2.5E-007
"2017-12-27 06:15:00",18640,"CKVY",12.65,9.92,9.94,10.11,9.74,88.9,89.1,88.6,0.213,7.324,7.526,7.091,2.912,2.875,147.7,5.428,4.165,0,10.07,-0.001448425,-0.001667515,2.5E-007
"2017-12-27 06:20:00",18641,"CKVY",12.64,10.05,10,10.17,9.86,88.6,89,88.6,0.213,7.344,7.502,7.162,3.278,3.146,141.1,6.365,4.603,0,10.07,-0.001448425,-0.001667515,2.5E-007
"2017-12-27 06:25:00",18642,"CKVY",12.64,10.23,10.13,10.3,9.92,88.7,88.8,88.4,0.215,7.436,7.606,7.221,3.414,3.336,132.7,10.67,3.946,0,10.07,-0.001448425,-0.001667515,2.5E-007
"2017-12-27 06:30:00",18643,"CKVY",12.65,10.42,10.31,10.42,10.17,88.5,88.8,88.5,0.216,7.624,7.771,7.466,3.411,3.448,133.1,4.916,3.946,0,10.07,-0.00131029,-0.001471311,2.5E-007
"2017-12-27 06:35:00",18644,"CKVY",12.65,10.54,10.47,10.67,10.3,88.7,88.8,88.4,0.218,7.744,8.01,7.538,3.109,3.232,143.1,7.746,3.726,0,10.07,-0.00131029,-0.001471311,2.5E-007
"2017-12-27 06:40:00",18645,"CKVY",12.65,10.48,10.57,10.67,10.42,88.8,88.9,88.6,0.218,7.903,8.01,7.738,2.842,2.993,150.3,9.07,3.507,0,10.07,-0.00131029,-0.001471311,2.5E-007
"2017-12-27 06:45:00",18646,"CKVY",12.65,10.6,10.64,10.73,10.54,89.1,89.2,88.8,0.219,8.03,8.15,7.883,2.753,2.79,163.6,5.616,3.726,0,10.07,-0.001444654,-0.001653648,2.5E-007
"2017-12-27 06:50:00",18647,"CKVY",12.65,10.67,10.68,10.79,10.54,89.1,89.2,89,0.22,8.1,8.21,7.942,2.589,2.687,169.5,5.715,3.069,0,10.07,-0.001444654,-0.001653648,2.5E-007
"2017-12-27 06:55:00",18648,"CKVY",12.65,10.6,10.67,10.79,10.54,88.9,89.2,88.6,0.219,8.04,8.21,7.855,2.709,2.577,172.7,12.98,3.946,0,10.07,-0.001444654,-0.001653648,2.5E-007
"2017-12-27 07:00:00",18649,"CKVY",12.65,10.79,10.68,10.79,10.54,89,89,88.8,0.221,8.06,8.18,7.917,2.657,2.694,160.1,9.28,3.507,0,10.07,-0.001601474,-0.001876804,2.5E-007
"2017-12-27 07:05:00",18650,"CKVY",12.65,10.73,10.71,10.85,10.6,88.6,89,88.6,0.22,8.07,8.21,7.908,2.974,2.776,154.9,5.954,4.603,0,10.07,-0.001601474,-0.001876804,2.5E-007
"2017-12-27 07:10:00",18651,"CKVY",12.64,10.72,10.73,10.79,10.6,88.8,88.9,88.6,0.22,8.06,8.15,7.909,3.401,3.233,161.6,3.527,4.822,0,10.07,-0.001601474,-0.001876804,2.5E-007
"2017-12-27 07:15:00",18652,"CKVY",12.65,10.79,10.75,10.85,10.6,88.8,88.9,88.7,0.221,8.09,8.19,7.924,3.769,3.59,165.8,3.716,4.384,0,10.07,-0.001383779,-0.00156626,2.5E-007
"2017-12-27 07:20:00",18653,"CKVY",12.65,10.91,10.8,10.91,10.66,88.8,89,88.7,0.222,8.16,8.28,8.02,3.618,3.693,164.4,7.291,4.165,0,10.07,-0.001383779,-0.00156626,2.5E-007
"2017-12-27 07:25:00",18654,"CKVY",12.65,10.85,10.85,10.98,10.73,88.4,88.9,88.3,0.22,8.13,8.28,7.946,3.387,3.529,180.5,10.67,4.165,0,10.07,-0.001383779,-0.00156626,2.5E-007
"2017-12-27 07:30:00",18655,"CKVY",12.65,11.04,10.96,11.1,10.79,89.1,89.1,88.3,0.224,8.29,8.51,8.02,3.069,3.226,165.3,11.77,3.726,0.0002802442,10.07,-0.001289502,-0.001435529,2.5E-007
"2017-12-27 07:35:00",18656,"CKVY",12.65,10.98,11.01,11.1,10.91,88.4,89.1,88.4,0.222,8.33,8.48,8.16,3.26,3.184,163.9,5.656,4.165,0.04414709,10.07,-0.001289502,-0.001435529,2.5E-007
"2017-12-27 07:40:00",18657,"CKVY",12.64,11.16,11.05,11.16,10.91,88.7,88.8,88.4,0.224,8.34,8.49,8.16,3.309,3.248,162.5,5.969,4.165,0.1689367,10.07,-0.001289502,-0.001435529,2.5E-007
"2017-12-27 07:45:00",18658,"CKVY",12.65,11.16,11.16,11.28,10.97,88.3,88.7,88.2,0.223,8.42,8.56,8.28,3.574,3.452,147.2,7.126,4.822,0.4142269,10.07,-0.001347088,-0.001514929,0.001092805
"2017-12-27 07:50:00",18659,"CKVY",12.65,11.16,11.21,11.28,11.04,87.8,88.4,87.8,0.222,8.39,8.51,8.25,3.553,3.582,139.7,4.644,4.384,1.174784,10.07,-0.001347088,-0.001514929,0.001092805
"2017-12-27 07:55:00",18660,"CKVY",12.65,11.28,11.25,11.35,11.1,87.8,88,87.7,0.223,8.35,8.46,8.17,3.61,3.553,136.7,5.871,4.603,3.11748,10.07,-0.001347088,-0.001514929,0.001092805
"2017-12-27 08:00:00",18661,"CKVY",12.63,11.53,11.41,11.59,11.28,88.1,88.2,87.6,0.226,8.51,8.75,8.34,3.498,3.549,129.1,6.428,4.384,4.199089,10.07,-0.001157937,-0.001273464,0.006447571
"2017-12-27 08:05:00",18662,"CKVY",12.65,11.65,11.62,11.78,11.47,87.9,88.2,87.8,0.227,8.75,8.93,8.56,3.7,3.577,144.4,3.301,4.822,5.159162,10.07,-0.001157937,-0.001273464,0.006447571
"2017-12-27 08:10:00",18663,"CKVY",12.65,11.84,11.76,11.9,11.59,87.7,87.9,87.4,0.228,8.78,8.95,8.57,3.647,3.727,128.5,9.58,4.384,5.696896,10.07,-0.001157937,-0.001273464,0.006447571
"2017-12-27 08:15:00",18664,"CKVY",12.66,11.78,11.82,11.96,11.72,87.6,87.7,87.3,0.227,8.82,8.96,8.68,3.548,3.626,119.7,7.214,4.165,8.099453,10.07,-0.00042415,0.0002214144,0.01637769
"2017-12-27 08:20:00",18665,"CKVY",12.64,11.9,11.87,12.02,11.72,87.2,87.8,87.2,0.228,8.88,9.09,8.71,2.93,3.251,113.4,11.53,2.85,11.02474,10.08,-0.00042415,0.0002214144,0.01637769
"2017-12-27 08:25:00",18666,"CKVY",12.68,11.96,11.88,12.02,11.71,87.1,87.7,87,0.228,8.84,9.07,8.62,2.461,2.639,105.8,24.09,3.288,14.00621,10.07,-0.00042415,0.0002214144,0.01637769
"2017-12-27 08:30:00",18667,"CKVY",12.69,12.02,12.01,12.15,11.84,87,87.3,86.8,0.228,8.89,9.08,8.69,2.04,2.262,124.3,6.784,3.288,17.43789,10.07,0.0002991587,0.0008672578,0.03624395
"2017-12-27 08:35:00",18668,"CKVY",12.7,12.33,12.19,12.39,12.02,87.2,87.4,87,0.232,9.11,9.31,8.89,1.773,1.887,125.7,8.41,1.973,20.86463,10.08,0.0002991587,0.0008672578,0.03624395
"2017-12-27 08:40:00",18669,"CKVY",12.72,12.76,12.5,12.76,12.27,87.2,87.4,86.7,0.237,9.39,9.69,9.15,1.601,1.75,144.6,7.676,2.411,25.90168,10.08,0.0002991587,0.0008672578,0.03624395
"2017-12-27 08:45:00",18670,"CKVY",12.74,12.82,12.79,12.94,12.64,86.1,87.2,86,0.234,9.58,9.79,9.35,1.653,1.488,143.9,10.01,3.288,32.23182,10.08,0.001016813,0.001464777,0.06620981
"2017-12-27 08:50:00",18671,"CKVY",12.76,12.94,12.89,13.01,12.7,85.2,86.2,85.2,0.233,9.47,9.65,9.27,1.7,1.693,138.5,9.2,2.192,37.84723,10.08,0.001016813,0.001464777,0.06620981
"2017-12-27 08:55:00",18672,"CKVY",12.78,13.07,13.01,13.19,12.88,85.9,85.9,85.2,0.236,9.47,9.76,9.28,1.561,1.597,125.7,11.45,2.192,42.81733,10.08,0.001016813,0.001464777,0.06620981
"2017-12-27 09:00:00",18673,"CKVY",12.78,13.13,13.14,13.25,13,84.9,86,84.8,0.234,9.59,9.82,9.33,1.742,1.717,149.7,7.81,3.288,46.50971,10.08,0.002261467,0.002827389,0.09927405
"2017-12-27 09:05:00",18674,"CKVY",12.81,13.19,13.12,13.25,13,85.1,85.1,84.5,0.235,9.4,9.61,9.23,1.747,1.752,120.9,13.2,2.192,50.19887,10.08,0.002261467,0.002827389,0.09927405
"2017-12-27 09:10:00",18675,"CKVY",12.83,13.25,13.23,13.37,13.07,85.3,85.5,85.1,0.236,9.65,9.81,9.48,1.939,1.842,89.8,12.12,2.411,51.07256,10.08,0.002261467,0.002827389,0.09927405
"2017-12-27 09:15:00",18676,"CKVY",12.85,13.5,13.41,13.56,13.19,84.5,85.5,84.5,0.237,9.78,10,9.57,1.72,1.816,114.4,9.97,2.411,53.21722,10.08,0.003323775,0.004006458,0.1330147
"2017-12-27 09:20:00",18677,"CKVY",12.87,13.62,13.54,13.75,13.37,83.7,84.5,83.7,0.236,9.64,9.86,9.46,1.86,1.783,116.4,7.143,2.85,55.86307,10.08,0.003323775,0.004006458,0.1330147
"2017-12-27 09:25:00",18678,"CKVY",12.94,14.06,13.89,14.12,13.56,83.2,84.9,83.2,0.239,10,10.4,9.49,1.81,1.835,91.3,17.44,2.411,62.95889,10.08,0.003323775,0.004006458,0.1330147
"2017-12-27 09:30:00",18679,"CKVY",13.01,14.24,14.14,14.37,13.93,81.7,83.1,81.6,0.237,9.73,9.88,9.57,1.667,1.782,116.8,8.93,1.973,76.20276,10.08,0.00468264,0.005509963,0.1662394
"2017-12-27 09:35:00",18680,"CKVY",13.01,14.61,14.56,14.8,14.24,82.4,84.4,81.7,0.242,10.42,10.93,9.67,1.107,1.392,76.69,18.81,1.315,89.063,10.08,0.00468264,0.005509963,0.1662394
"2017-12-27 09:40:00",18681,"CKVY",13.05,15.11,14.85,15.11,14.49,82.8,82.8,81.9,0.249,10.43,10.83,10.11,0.542,0.831,30.64,24.61,0,91.1152,10.08,0.00468264,0.005509963,0.1662394
"2017-12-27 09:45:00",18682,"CKVY",13.1,15.48,15.27,15.54,15.05,81.5,83.1,81.5,0.249,10.79,11.04,10.51,0.177,0.342,343.2,28.86,1.315,85.95992,10.08,0.005395558,0.006039496,0.1981122
"2017-12-27 09:50:00",18683,"CKVY",13.15,15.05,15.4,15.79,14.98,81.4,82,80.4,0.244,10.64,11.21,10.16,0.503,0.292,238.7,47.83,2.192,85.37253,10.08,0.005395558,0.006039496,0.1981122
"2017-12-27 09:55:00",18684,"CKVY",13.19,15.11,15.03,15.17,14.92,82.1,82.1,81.4,0.247,10.44,10.63,10.32,0.898,0.696,268.9,20.99,1.754,94.24286,10.09,0.005395558,0.006039496,0.1981122
"2017-12-27 10:00:00",18685,"CKVY",13.21,15.23,15.14,15.29,14.98,82.1,82.4,82,0.248,10.69,10.88,10.49,1.377,1.124,309.5,8.36,2.411,100.634,10.09,0.006529977,0.007214085,0.2284369
"2017-12-27 10:05:00",18686,"CKVY",13.24,15.73,15.47,15.73,15.17,82.5,82.8,82.1,0.255,11.09,11.36,10.7,1.595,1.482,323,8.9,3.726,101.5343,10.09,0.006529977,0.007214085,0.2284369
"2017-12-27 10:10:00",18687,"CKVY",13.29,15.72,15.69,15.85,15.48,81.8,82.6,81.2,0.253,11.12,11.47,10.84,2.355,2.006,353,8.75,4.603,103.0605,10.09,0.006529977,0.007214085,0.2284369
"2017-12-27 10:15:00",18688,"CKVY",13.34,15.85,15.66,15.85,15.48,81.5,81.8,81.1,0.253,10.97,11.2,10.74,2.751,2.609,339.4,9.65,4.384,109.8147,10.09,0.00766162,0.008828433,0.2565963
"2017-12-27 10:20:00",18689,"CKVY",13.36,15.97,15.96,16.09,15.72,80.7,81.5,80.5,0.252,11.14,11.31,10.79,2.896,2.854,320.1,16.95,3.288,122.1765,10.09,0.00766162,0.008828433,0.2565963
"2017-12-27 10:25:00",18690,"CKVY",13.4,16.34,16.08,16.4,15.97,81.7,81.8,80.3,0.259,11.21,11.81,10.98,2.881,2.802,326.8,16.35,5.042,129.9851,10.09,0.00766162,0.008828433,0.2565963
"2017-12-27 10:30:00",18691,"CKVY",13.47,16.83,16.49,16.9,16.21,80.7,81.8,80.7,0.261,11.71,11.98,11.46,3.266,2.993,334.4,9.44,5.918,134.4293,10.09,0.00903945,0.01058561,0.2824765
"2017-12-27 10:35:00",18692,"CKVY",13.56,16.21,16.69,17.02,16.15,79.93,80.7,79.14,0.252,11.55,12.03,10.95,4.181,3.73,343.3,13.82,7.453,139.5317,10.09,0.00903945,0.01058561,0.2824765
"2017-12-27 10:40:00",18693,"CKVY",13.61,16.28,16.33,16.58,16.15,80.8,82.1,79.86,0.255,11.58,11.96,11.05,4.878,4.549,339.3,10.04,7.453,151.632,10.09,0.00903945,0.01058561,0.2824765
"2017-12-27 10:45:00",18694,"CKVY",13.76,16.58,16.38,16.58,16.21,80.3,81,80.1,0.258,11.44,11.68,11.24,5.149,5.11,336.9,9.84,7.014,164.4029,10.09,0.01061859,0.0126952,0.3058578
"2017-12-27 10:50:00",18695,"CKVY",14.18,16.96,16.83,17.08,16.52,78.97,80.4,78.83,0.257,11.62,11.84,11.42,5.227,5.179,335,6.463,7.234,173.3989,10.09,0.01061859,0.0126952,0.3058578
"2017-12-27 10:55:00",18696,"CKVY",13.82,17.14,17.08,17.2,16.89,79.28,79.83,78.93,0.26,11.77,12.04,11.5,5.048,5.192,346.1,10.37,6.357,174.8625,10.09,0.01061859,0.0126952,0.3058578
"2017-12-27 11:00:00",18697,"CKVY",14.22,17.2,17.2,17.39,17.02,78.14,79.55,78.14,0.257,11.74,12.08,11.41,4.869,4.923,348.4,9.4,6.576,171.284,10.09,0.0112373,0.01363632,0.3265259
"2017-12-27 11:05:00",18698,"CKVY",14.18,17.69,17.4,17.69,17.08,77.45,78.2,77.38,0.26,11.66,11.87,11.41,4.155,4.57,347.1,10.4,5.261,168.7704,10.09,0.0112373,0.01363632,0.3265259
"2017-12-27 11:10:00",18699,"CKVY",14.13,18.31,18.07,18.43,17.63,76.34,77.69,76.34,0.264,12.1,12.39,11.78,3.151,3.621,336.3,14.54,2.85,169.0085,10.09,0.0112373,0.01363632,0.3265259
"2017-12-27 11:15:00",18700,"CKVY",14.11,18.8,18.59,18.93,18.19,76.2,77.03,76.07,0.269,12.48,12.88,11.93,2.485,2.763,338.4,20.39,4.165,171.4789,10.09,0.01206353,0.01431955,0.344263
"2017-12-27 11:20:00",18701,"CKVY",14.08,18.99,18.86,19.05,18.68,75.65,76.27,75.24,0.269,12.5,12.7,12.27,2.326,2.395,333.6,6.482,3.946,169.2067,10.09,0.01206353,0.01431955,0.344263
"2017-12-27 11:25:00",18702,"CKVY",14.07,19.24,19.17,19.36,18.93,76.13,76.99,75.65,0.274,13,13.3,12.52,2.321,2.371,302.5,11.8,3.069,165.4999,10.09,0.01206353,0.01431955,0.344263
"2017-12-27 11:30:00",18703,"CKVY",14.05,19.05,19.21,19.36,19.05,75.79,77.17,75.76,0.27,13,13.31,12.66,2.402,2.401,304,13.19,3.726,165.7413,10.1,0.0125321,0.01446548,0.3588635
"2017-12-27 11:35:00",18704,"CKVY",14.03,19.55,19.29,19.61,19.05,75.45,76.93,75.31,0.275,13.03,13.25,12.71,2.041,2.266,293,9.07,3.288,168.4627,10.1,0.0125321,0.01446548,0.3588635
"2017-12-27 11:40:00",18705,"CKVY",14.01,19.92,19.77,19.92,19.55,74.69,75.48,73.93,0.276,13.01,13.25,12.71,1.79,1.887,303.1,10.04,2.192,178.2694,10.1,0.0125321,0.01446548,0.3588635
"2017-12-27 11:45:00",18706,"CKVY",14,20.17,20.23,20.54,19.79,73.45,74.69,72.49,0.275,13.04,13.24,12.8,1.237,1.416,308.4,10.11,2.85,189.6043,10.1,0.01445832,0.01637693,0.3706179
"2017-12-27 11:50:00",18707,"CKVY",13.98,20.72,20.17,20.78,19.86,73.93,75.79,73.45,0.283,13.47,14.09,12.95,1.29,1.307,325.3,9.64,3.946,202.6083,10.1,0.01445832,0.01637693,0.3706179
"2017-12-27 11:55:00",18708,"CKVY",13.97,22.27,21.2,22.33,20.66,72.56,73.97,72.56,0.297,13.91,14.9,13.44,1.21,1.313,344.6,10.92,2.63,220.5994,10.1,0.01445832,0.01637693,0.3706179
"2017-12-27 12:00:00",18709,"CKVY",13.95,22.39,22.63,23.01,22.14,70.14,72.59,68.7,0.288,14.29,14.92,13.91,1.304,1.269,28.2,34.22,2.192,236.3384,10.1,0.01805133,0.0200344,0.3789383
"2017-12-27 12:05:00",18710,"CKVY",13.95,22.57,22.7,23,22.45,72.41,73.24,70.01,0.3,14.99,15.43,14.2,1.434,1.214,109.9,33,4.165,245.3703,10.1,0.01805133,0.0200344,0.3789383
"2017-12-27 12:10:00",18711,"CKVY",13.92,23.06,22.86,23.25,22.45,71.51,73.03,70.41,0.302,15.16,15.68,14.81,1.877,1.628,39.06,26.38,4.384,246.0078,10.1,0.01805133,0.0200344,0.3789383
"2017-12-27 12:15:00",18712,"CKVY",13.93,23.8,23.28,23.86,22.88,72.06,73.3,71.51,0.314,15.8,16.24,15.07,2.057,2.122,58.44,9.14,3.946,249.4227,10.1,0.01912924,0.0214372,0.3838012
"2017-12-27 12:20:00",18713,"CKVY",13.91,22.87,23.65,24.05,22.87,74.22,74.25,70.99,0.311,16.1,16.49,15.7,2.443,2.178,132.6,26.42,5.48,242.7262,10.11,0.01912924,0.0214372,0.3838012
"2017-12-27 12:25:00",18714,"CKVY",13.93,22.31,22.76,23.12,22.25,74.73,76.11,74.18,0.306,16.13,16.61,15.41,2.901,2.539,148,24.5,6.795,219.6531,10.11,0.01912924,0.0214372,0.3838012
"2017-12-27 12:30:00",18715,"CKVY",13.93,22.99,22.72,23.05,22.19,74.6,77,74.53,0.314,16.26,16.68,15.39,3.082,3.025,97.9,65.23,6.138,188.806,10.1,0.015178,0.01760288,0.3856938
"2017-12-27 12:35:00",18716,"CKVY",13.92,24.1,23.29,24.1,22.87,72.15,74.73,72.08,0.319,16.14,16.5,15.63,2.926,3.148,26.25,13.62,4.384,180.1015,10.1,0.015178,0.01760288,0.3856938
"2017-12-27 12:40:00",18717,"CKVY",13.93,25.33,24.82,25.46,24.04,67.44,72.15,67.26,0.313,16.2,16.74,15.85,1.964,2.585,44.04,5.36,2.85,190.0574,10.1,0.015178,0.01760288,0.3856938
"2017-12-27 12:45:00",18718,"CKVY",13.92,26.2,25.71,26.32,25.21,65.48,68.23,65.48,0.315,16.22,16.65,15.92,1.441,1.608,21.8,35.96,1.973,203.2043,10.1,0.01755997,0.02040816,0.3847391
"2017-12-27 12:50:00",18719,"CKVY",13.92,25.58,25.74,26.26,25.39,70.39,70.39,64.79,0.331,16.53,17.32,15.59,1.306,1.39,318.4,12.15,4.384,205.3831,10.1,0.01755997,0.02040816,0.3847391
"2017-12-27 12:55:00",18720,"CKVY",13.92,25.27,25.14,25.7,24.84,73,73.21,70.36,0.338,17.22,17.87,16.84,2.179,1.733,318,18,4.603,205.0925,10.1,0.01755997,0.02040816,0.3847391
"2017-12-27 13:00:00",18721,"CKVY",13.92,25.02,25.04,25.27,24.84,70.36,72.93,70.01,0.323,16.99,17.77,16.61,2.745,2.428,310.2,14.43,3.726,206.9406,10.1,0.01789173,0.02040935,0.3802372
"2017-12-27 13:05:00",18722,"CKVY",13.92,24.09,24.35,25.08,23.97,76.1,76.44,70.46,0.336,17.47,17.76,16.71,3.248,2.939,309.8,7.885,5.48,204.6363,10.1,0.01789173,0.02040935,0.3802372
"2017-12-27 13:10:00",18723,"CKVY",13.92,25.08,24.48,25.08,23.97,69.46,77.06,69.29,0.319,17.14,18.07,16.22,3.289,3.243,316.9,11.03,4.603,189.6326,10.1,0.01789173,0.02040935,0.3802372
"2017-12-27 13:15:00",18724,"CKVY",13.91,25.39,25.27,25.45,24.96,69.87,71.07,68.5,0.325,16.8,17.33,16.31,3.849,3.541,327.8,10.12,5.48,179.3642,10.1,0.01560295,0.01858766,0.3727831
"2017-12-27 13:20:00",18725,"CKVY",13.91,25.63,25.54,25.82,25.26,67.12,69.97,67.08,0.316,16.46,17.02,16.11,4.142,4.024,334.6,13.76,6.357,180.6765,10.1,0.01560295,0.01858766,0.3727831
"2017-12-27 13:25:00",18726,"CKVY",13.91,26.19,25.9,26.25,25.51,64.95,67.56,64.88,0.313,16.27,16.65,15.88,4.419,4.262,341.1,12.08,5.48,191.7879,10.1,0.01560295,0.01858766,0.3727831
"2017-12-27 13:30:00",18727,"CKVY",13.91,26.43,26.41,26.56,26.12,65.22,66.12,64.61,0.317,16.39,16.78,15.89,4.189,4.372,321.9,8.7,4.822,190.0531,10.1,0.01732179,0.02152785,0.3626336
"2017-12-27 13:35:00",18728,"CKVY",13.92,26.93,26.64,26.93,26.43,67.08,67.08,64.81,0.333,16.66,17.47,16.25,3.534,3.861,327.1,10.36,3.946,176.6472,10.1,0.01732179,0.02152785,0.3626336
"2017-12-27 13:40:00",18729,"CKVY",13.92,26.93,26.95,27.18,26.8,70.79,70.79,64.85,0.352,17.31,18.81,16.62,2.888,3.227,290.7,15.33,3.288,161.4831,10.1,0.01732179,0.02152785,0.3626336
"2017-12-27 13:45:00",18730,"CKVY",13.92,26.68,26.76,27.05,26.56,70.24,72.33,69.52,0.345,18.72,19.21,18.01,2.342,2.614,229.2,50.8,2.85,159.2756,10.1,0.01576049,0.01924368,0.348519
"2017-12-27 13:50:00",18731,"CKVY",13.92,27.11,27,27.3,26.55,65.8,70.1,65.46,0.329,17.59,18.34,17.11,1.753,2.05,230.5,78.36,2.411,164.8097,10.1,0.01576049,0.01924368,0.348519
"2017-12-27 13:55:00",18732,"CKVY",13.91,26.37,26.75,27.17,26.3,72.78,73.29,65.63,0.353,18.22,19.03,17.07,1.852,1.76,286.1,6.519,3.946,170.1278,10.1,0.01576049,0.01924368,0.348519
"2017-12-27 14:00:00",18733,"CKVY",13.92,26.43,26.49,26.74,26.24,76.8,76.8,72.71,0.374,19.33,20.23,18.69,1.95,1.86,280.1,41.6,3.288,162.5808,10.1,0.01459208,0.01696927,0.3316086
"2017-12-27 14:05:00",18734,"CKVY",13.93,27.42,26.56,27.42,26.12,66.04,77.93,66.04,0.335,18.96,20.4,17.48,1.972,2.018,196.7,16.91,2.85,154.984,10.1,0.01459208,0.01696927,0.3316086
"2017-12-27 14:10:00",18735,"CKVY",13.93,26.92,27.43,27.85,26.86,70.72,71.03,64.22,0.351,18.04,18.88,17.08,1.506,1.724,265.7,34.82,2.192,150.8495,10.1,0.01459208,0.01696927,0.3316086
"2017-12-27 14:15:00",18736,"CKVY",13.93,27.05,27.01,27.17,26.86,70.17,70.68,66.94,0.35,18.08,18.8,17.45,1.665,1.642,289.3,13.15,3.507,151.1905,10.1,0.01406828,0.01639406,0.3121877
"2017-12-27 14:20:00",18737,"CKVY",13.93,26.43,26.52,27.17,26.24,73.26,73.95,70.27,0.356,18.97,19.57,18.46,2.261,1.941,284,14.21,4.384,151.0387,10.1,0.01406828,0.01639406,0.3121877
"2017-12-27 14:25:00",18738,"CKVY",13.94,26.18,26.41,26.67,26.11,74.04,76,72.16,0.356,19.26,19.76,18.74,2.597,2.433,288.9,20.33,4.165,147.1218,10.1,0.01406828,0.01639406,0.3121877
"2017-12-27 14:30:00",18739,"CKVY",13.96,26.73,26.44,26.73,26.11,70.23,73.94,69.85,0.346,18.48,19.02,17.98,2.493,2.55,305.3,12.79,3.507,142.3674,10.1,0.01268745,0.01506109,0.2898084
"2017-12-27 14:35:00",18740,"CKVY",13.97,26.79,26.77,26.92,26.61,72.98,73.01,69.95,0.36,18.68,19.3,18.17,1.991,2.203,286.4,19.17,2.411,134.8559,10.09,0.01268745,0.01506109,0.2898084
"2017-12-27 14:40:00",18741,"CKVY",13.99,27.23,27.02,27.35,26.61,67.69,73.22,67.41,0.34,18.72,19.35,17.82,1.286,1.687,260.1,48.97,0.877,128.2306,10.09,0.01268745,0.01506109,0.2898084
"2017-12-27 14:45:00",18742,"CKVY",13.76,27.16,27.23,27.41,27.1,68.72,68.85,67.62,0.345,18.17,18.36,17.95,0.921,1.019,288.3,24.76,1.973,122.1913,10.09,0.01126414,0.01328141,0.2652091
"2017-12-27 14:50:00",18743,"CKVY",13.62,27.41,27.31,27.53,27.1,68.79,68.85,66.83,0.348,18.05,18.63,17.63,0.832,0.833,317.3,10.42,2.411,116.1832,10.09,0.01126414,0.01328141,0.2652091
"2017-12-27 14:55:00",18744,"CKVY",13.59,28.15,27.68,28.15,27.41,71.6,71.6,68.79,0.374,19.15,20.16,18.51,1.069,1.019,305.4,11.2,2.192,110.1452,10.09,0.01126414,0.01328141,0.2652091
"2017-12-27 15:00:00",18745,"CKVY",13.61,27.04,27.81,28.4,27.04,70.4,73.87,70.37,0.351,19.87,20.49,18.68,1.253,1.106,237.7,21.77,3.507,105.8556,10.09,0.009766326,0.01122811,0.2379163
"2017-12-27 15:05:00",18746,"CKVY",13.69,27.53,27.29,27.6,26.98,68.68,72.02,68.58,0.35,18.76,19.26,18.39,1.365,1.362,292.5,29.74,2.63,105.4642,10.09,0.009766326,0.01122811,0.2379163
"2017-12-27 15:10:00",18747,"CKVY",13.55,27.72,27.6,27.84,27.47,68.27,69.64,68.13,0.35,18.75,19.12,18.41,1.323,1.28,333.5,43.54,2.192,107.2414,10.09,0.009766326,0.01122811,0.2379163
"2017-12-27 15:15:00",18748,"CKVY",13.48,28.15,27.8,28.15,27.53,65.86,69.12,65.86,0.344,18.49,19.1,17.99,1.345,1.382,127,87.6,3.946,105.6475,10.09,0.00923878,0.01097231,0.2087885
"2017-12-27 15:20:00",18749,"CKVY",13.48,28.58,28.44,28.7,28.03,66.79,67.54,63.28,0.355,18.2,19.16,17.63,1.223,1.236,146,43.41,5.918,101.6555,10.09,0.00923878,0.01097231,0.2087885
"2017-12-27 15:25:00",18750,"CKVY",13.39,35.38,31.43,35.44,28.64,57.23,66.72,57.23,0.4,20.52,22.39,18.65,2.557,1.677,260.9,39.3,9.43,95.4062,10.09,0.00923878,0.01097231,0.2087885
"2017-12-27 15:30:00",18751,"CKVY",13.34,37.48,36.42,37.55,35.44,50.74,57.16,50.57,0.386,21.36,21.79,20.69,5.874,4.158,282.6,8.91,17.76,87.64228,10.09,0.01008098,0.01344491,0.1773702
"2017-12-27 15:35:00",18752,"CKVY",13.3,36.56,36.79,37.49,36.06,54.97,55.93,50.81,0.403,21.5,22.03,20.86,8.7,7.29,283.9,8.81,14.47,77.96618,10.09,0.01008098,0.01344491,0.1773702
"2017-12-27 15:40:00",18753,"CKVY",13.27,35.93,36.24,36.56,35.81,56.44,57.03,54.97,0.403,21.92,22.32,21.59,9.82,9.5,271.5,7.771,11.18,67.65452,10.1,0.01008098,0.01344491,0.1773702
"2017-12-27 15:45:00",18754,"CKVY",13.24,36.3,36.59,36.99,35.93,55.03,56.41,52.42,0.399,21.34,21.97,20.98,9.38,9.78,272,9.26,15.56,61.42991,10.1,0.01817972,0.02918948,0.1446601
"2017-12-27 15:50:00",18755,"CKVY",13.19,36.67,36.31,36.92,35.93,52.77,55.69,52.77,0.388,21.53,21.91,21,9.53,9.34,267.9,8.51,16.44,57.77371,10.1,0.01817972,0.02918948,0.1446601
"2017-12-27 15:55:00",18756,"CKVY",13.18,36.06,36.41,37.05,35.93,55.44,56.06,52.22,0.398,21.57,21.97,20.86,10.44,10.03,262.5,6.537,14.69,54.64652,10.1,0.01817972,0.02918948,0.1446601
"2017-12-27 16:00:00",18757,"CKVY",13.16,36.43,36.45,36.8,35.93,54.52,56.2,53.32,0.397,21.58,22.01,21.19,11.3,10.73,265.9,8.23,19.95,50.98653,10.1,0.01797382,0.02972731,0.1115662
"2017-12-27 16:05:00",18758,"CKVY",13.12,35.81,36.37,36.67,35.81,57.16,57.2,53.52,0.407,21.7,22.27,21.23,12.06,11.92,263.9,6.945,16.88,46.43805,10.1,0.01797382,0.02972731,0.1115662
"2017-12-27 16:10:00",18759,"CKVY",13.11,35.44,35.76,36.18,35.44,58.19,58.26,55.86,0.408,22.09,22.49,21.68,11.79,11.92,262.5,7.375,14.25,41.83491,10.1,0.01797382,0.02972731,0.1115662
"2017-12-27 16:15:00",18760,"CKVY",13.09,36.24,36.03,36.67,35.19,55.31,58.78,53.52,0.4,21.82,22.41,21.22,10.33,11,249.2,26.96,15.34,37.88705,10.1,0.01746793,0.02974682,0.07858311
"2017-12-27 16:20:00",18761,"CKVY",13.07,35.43,36.14,36.8,35.43,58.7,58.7,53.01,0.411,21.84,22.47,21.06,9.82,10.14,264.2,9.31,16.88,35.05053,10.1,0.01746793,0.02974682,0.07858311
"2017-12-27 16:25:00",18762,"CKVY",13.06,35.99,35.84,36.3,35.31,57.81,58.94,56.47,0.414,22.39,22.63,22.07,10.48,9.98,261.3,7.711,18.63,32.49883,10.1,0.01746793,0.02974682,0.07858311
"2017-12-27 16:30:00",18763,"CKVY",13.03,36.05,35.83,36.36,35.37,57.91,59.63,56.43,0.416,22.55,22.86,22.1,11.35,10.97,263.4,6.944,18.19,28.7803,10.09,0.0140724,0.02507071,0.04739765
"2017-12-27 16:35:00",18764,"CKVY",13,36.17,35.72,36.17,35.37,57.7,59.87,57.5,0.416,22.72,23.08,22.37,11.22,11.12,264.5,7.857,14.25,24.22168,10.09,0.0140724,0.02507071,0.04739765
"2017-12-27 16:40:00",18765,"CKVY",12.96,36.17,36.04,36.48,35.67,57.84,59.01,56.19,0.417,22.62,22.88,22.24,10.78,11.08,266.8,8.29,15.12,19.1304,10.09,0.0140724,0.02507071,0.04739765
"2017-12-27 16:45:00",18766,"CKVY",12.96,35.12,35.53,36.17,34.93,61.79,62.44,57.43,0.428,23.1,23.57,22.38,9.98,10.56,267.7,5.686,13.59,13.42811,10.09,0.01362558,0.02446074,0.02297926
"2017-12-27 16:50:00",18767,"CKVY",12.95,34.93,35.26,35.86,34.68,62.41,63.2,59.14,0.429,23.22,23.62,22.82,8.99,9.57,270.2,6.624,11.18,8.317979,10.09,0.01362558,0.02446074,0.02297926
"2017-12-27 16:55:00",18768,"CKVY",12.94,36.04,35.48,36.23,34.62,58.56,63.75,58.08,0.42,23.17,23.78,22.72,8.34,8.59,272.9,6.785,12.71,4.961752,10.09,0.01362558,0.02446074,0.02297926
"2017-12-27 17:00:00",18769,"CKVY",12.93,35.3,35.42,36.04,35.18,61.58,61.69,58.63,0.429,23.3,23.53,22.9,7.933,7.981,265.2,7.558,9.64,3.19468,10.09,0.01216519,0.02105273,0.00996329
"2017-12-27 17:05:00",18770,"CKVY",12.92,35.43,35.46,35.67,35.18,61.72,61.76,60.59,0.432,23.43,23.63,23.09,8.42,8.08,265,8.43,12.28,2.119301,10.09,0.01216519,0.02105273,0.00996329
"2017-12-27 17:10:00",18771,"CKVY",12.92,35.3,35.32,35.55,35.05,62.55,63.06,61.69,0.436,23.68,23.91,23.43,8.24,8.41,268.9,6.743,12.28,1.455813,10.08,0.01216519,0.02105273,0.00996329
"2017-12-27 17:15:00",18772,"CKVY",12.92,35.8,35.34,35.92,34.99,61.51,63.4,60.9,0.437,23.78,24.04,23.55,8.74,8.39,267.4,7.265,15.78,0.9999533,10.08,0.00539595,0.006518826,0.002786945
"2017-12-27 17:20:00",18773,"CKVY",12.91,34.68,35.17,35.86,34.68,65.12,65.12,61.55,0.443,24.08,24.39,23.82,8.2,8.57,270.8,5.811,12.06,0.6420448,10.08,0.00539595,0.006518826,0.002786945
"2017-12-27 17:25:00",18774,"CKVY",12.9,34.81,35.06,35.43,34.68,64.54,65.33,62.68,0.441,24.05,24.37,23.8,7.554,7.958,274.9,8.52,10.52,0.3615718,10.08,0.00539595,0.006518826,0.002786945
"2017-12-27 17:30:00",18775,"CKVY",12.88,35.3,34.93,35.43,34.68,62.96,64.67,62.58,0.439,24,24.17,23.75,6.563,7.157,278.5,7.981,10.3,0.1477688,10.08,0.004923197,0.005986612,2.777173E-005
"2017-12-27 17:35:00",18776,"CKVY",12.9,34.81,35.07,35.43,34.68,64.81,65.26,62.85,0.443,24.11,24.4,23.8,6.534,6.56,282.1,9.21,12.49,0.03307918,10.08,0.004923197,0.005986612,2.777173E-005
"2017-12-27 17:40:00",18777,"CKVY",12.89,34.37,34.73,35.18,34.31,65.91,66.36,64.02,0.443,24.32,24.61,23.98,6.442,6.492,297.1,13.98,11.18,5.570591E-005,10.08,0.004923197,0.005986612,2.777173E-005
"2017-12-27 17:45:00",18778,"CKVY",12.89,34.56,34.33,34.68,34.06,66.29,67.8,65.88,0.449,24.44,24.64,24.21,6.036,6.267,298,13.6,9.64,0,10.08,0.004172031,0.005216578,2.5E-007
"2017-12-27 17:50:00",18779,"CKVY",12.88,34.87,34.44,34.87,34.13,63.75,66.84,63.75,0.437,24.17,24.67,23.58,5.007,5.424,320,18.34,8.11,0,10.08,0.004172031,0.005216578,2.5E-007
"2017-12-27 17:55:00",18780,"CKVY",12.86,34.5,34.78,35.18,34.31,64.33,65.95,62.3,0.434,23.89,24.42,23.47,3.866,4.292,313.6,22.96,5.261,0,10.08,0.004172031,0.005216578,2.5E-007
"2017-12-27 18:00:00",18781,"CKVY",12.88,35.18,35.06,35.36,34.44,62.06,64.3,60.38,0.431,23.3,23.75,22.84,3.369,3.64,344.2,17.23,5.261,0,10.08,0.003463439,0.004577328,2.5E-007
"2017-12-27 18:05:00",18782,"CKVY",12.87,35.05,34.96,35.3,34.5,60.11,62.24,60.11,0.415,22.93,23.51,22.51,3.095,3.185,354.5,29.82,5.042,0,10.07,0.003463439,0.004577328,2.5E-007
"2017-12-27 18:10:00",18783,"CKVY",12.87,35.36,35.16,35.43,34.81,60.14,60.59,59.04,0.42,22.66,22.97,22.38,3.251,3.244,7.367,16.33,4.384,0,10.07,0.003463439,0.004577328,2.5E-007
"2017-12-27 18:15:00",18784,"CKVY",12.87,34.37,34.96,35.43,34.37,61.93,61.96,59.39,0.416,22.68,22.98,22.52,2.847,3.101,351,14.94,3.726,0,10.07,0.002969134,0.004143718,2.5E-007
"2017-12-27 18:20:00",18785,"CKVY",12.86,34.56,34.61,34.93,34.25,62.3,62.51,61.48,0.422,22.92,23.26,22.61,2.612,2.756,340.5,26.85,6.138,0,10.07,0.002969134,0.004143718,2.5E-007
"2017-12-27 18:25:00",18786,"CKVY",12.86,34.5,34.77,35.18,34.37,62.55,62.55,61.55,0.422,23.09,23.39,22.68,2.695,2.647,328,23.63,6.795,0,10.07,0.002969134,0.004143718,2.5E-007
"2017-12-27 18:30:00",18787,"CKVY",12.86,35.18,34.58,35.3,34.19,61.41,63.2,61.41,0.426,23.13,23.45,22.85,3.413,2.927,325.9,19.97,8.55,0,10.07,0.002456523,0.003511764,2.5E-007
"2017-12-27 18:35:00",18788,"CKVY",12.85,34.56,34.81,35.3,34.44,62.68,62.75,60.86,0.424,23.09,23.27,22.94,3.719,3.585,330.5,14.99,5.48,0,10.07,0.002456523,0.003511764,2.5E-007
"2017-12-27 18:40:00",18789,"CKVY",12.85,33.88,34.33,34.68,33.88,64.33,64.33,62.72,0.424,23.15,23.31,22.99,3.875,3.826,344.6,12.35,5.261,0,10.07,0.002456523,0.003511764,2.5E-007
"2017-12-27 18:45:00",18790,"CKVY",12.85,32.95,33.93,34.62,32.95,66.77,66.77,63.47,0.424,23.3,23.68,23.04,4.18,4.12,358.7,10.72,7.453,0,10.07,0.003125874,0.004226402,2.5E-007
"2017-12-27 18:50:00",18791,"CKVY",12.85,33.32,33.02,33.69,32.64,66.05,68.14,65.77,0.425,23.35,23.52,23.09,4.89,4.501,16.68,4.662,8.11,0,10.07,0.003125874,0.004226402,2.5E-007
"2017-12-27 18:55:00",18792,"CKVY",12.85,33.88,33.69,34.06,32.95,64.3,66.74,64.19,0.424,23.21,23.54,23.04,5.128,5.079,9.84,8.82,7.672,0,10.07,0.003125874,0.004226402,2.5E-007
"2017-12-27 19:00:00",18793,"CKVY",12.85,33.45,33.68,33.94,33.32,65.05,65.05,64.23,0.421,23.01,23.18,22.82,4.286,4.685,348.9,17.2,3.946,0,10.07,0.003294219,0.004300332,2.5E-007
"2017-12-27 19:05:00",18794,"CKVY",12.84,33.82,33.54,33.94,33.14,64.64,65.67,64.47,0.425,23.06,23.28,22.81,3.235,3.773,307.8,11.09,4.165,0,10.07,0.003294219,0.004300332,2.5E-007
"2017-12-27 19:10:00",18795,"CKVY",12.84,32.4,32.92,33.82,32.33,66.91,67.35,64.16,0.415,22.72,23.15,22.14,2.429,2.713,329.5,25.68,3.507,0,10.06,0.003294219,0.004300332,2.5E-007
"2017-12-27 19:15:00",18796,"CKVY",12.84,32.46,32.45,32.7,32.27,67.04,67.59,66.84,0.417,22.82,23.1,22.55,2.199,2.31,346.5,10.88,2.85,0,10.06,0.002150365,0.003044676,2.5E-007
"2017-12-27 19:20:00",18797,"CKVY",12.84,33.38,33.16,33.69,32.4,64.71,67.25,64.61,0.418,22.99,23.3,22.7,2.369,2.262,354.4,11.29,4.384,0,10.06,0.002150365,0.003044676,2.5E-007
"2017-12-27 19:25:00",18798,"CKVY",12.83,34.68,34.08,34.75,33.32,62.75,65.02,62.75,0.427,23.2,23.47,22.79,2.963,2.687,31.03,11.77,5.261,0,10.06,0.002150365,0.003044676,2.5E-007
"2017-12-27 19:30:00",18799,"CKVY",12.83,34.06,34.39,34.99,33.94,64.13,64.16,62.24,0.426,23.2,23.41,22.98,3.009,3.051,341.7,25.19,4.165,0,10.06,0.002134972,0.003076693,2.5E-007
"2017-12-27 19:35:00",18800,"CKVY",12.83,31.1,32.59,34.13,30.23,71.65,72.64,64.09,0.422,22.72,23.29,21.79,2.965,2.949,308,40.63,6.138,0,10.06,0.002134972,0.003076693,2.5E-007
"2017-12-27 19:40:00",18801,"CKVY",12.83,28.25,29.17,31.1,28.25,77.97,77.97,71.3,0.409,22.33,22.99,21.9,2.969,2.952,257.8,33,5.48,0,10.06,0.002134972,0.003076693,2.5E-007
"2017-12-27 19:45:00",18802,"CKVY",12.8,31.96,30.04,31.96,28.01,70,79.41,70,0.427,23.09,23.56,22.23,3.893,3.337,195.1,12.02,6.795,0,10.06,0.001622552,0.002285013,2.5E-007
"2017-12-27 19:50:00",18803,"CKVY",12.81,31.59,32.12,32.64,31.34,70.48,70.55,67.73,0.423,23.07,23.32,22.8,4.189,4.178,212.6,23.03,6.357,0,10.06,0.001622552,0.002285013,2.5E-007
"2017-12-27 19:55:00",18804,"CKVY",12.81,33.45,32.02,33.45,31.35,65.71,70.48,65.71,0.425,23.1,23.44,22.8,3.78,4.038,257.4,20.98,3.946,0,10.06,0.001622552,0.002285013,2.5E-007
"2017-12-27 20:00:00",18805,"CKVY",12.82,32.46,33.42,34.13,32.4,67.77,67.77,64.02,0.422,23.09,23.31,22.91,2.516,3.182,274.1,45.6,2.411,0,10.06,0.002496279,0.003379182,2.5E-007
"2017-12-27 20:05:00",18806,"CKVY",12.82,32.52,32.06,32.59,31.47,67.8,69.87,67.66,0.423,22.98,23.23,22.74,2.227,2.297,301.9,6.045,3.726,0,10.06,0.002496279,0.003379182,2.5E-007
"2017-12-27 20:10:00",18807,"CKVY",12.82,31.91,32.39,32.83,31.85,69.22,69.25,67.01,0.421,22.98,23.18,22.77,2.27,2.2,324,6.451,3.288,0,10.06,0.002496279,0.003379182,2.5E-007
"2017-12-27 20:15:00",18808,"CKVY",12.81,31.6,31.92,32.22,31.48,70.04,70.08,68.53,0.421,22.97,23.14,22.77,2.213,2.319,335.9,18.53,2.411,0,10.06,0.001412388,0.002108733,2.5E-007
"2017-12-27 20:20:00",18809,"CKVY",12.81,31.97,31.6,31.97,31.29,69.15,70.73,69.12,0.422,23,23.11,22.84,1.515,1.837,304.1,36.3,1.973,0,10.06,0.001412388,0.002108733,2.5E-007
"2017-12-27 20:25:00",18810,"CKVY",12.79,29.75,31.26,32.47,29.63,74.06,74.06,67.26,0.413,22.67,23.13,22.25,0.97,1.248,182,53.07,2.411,0,10.05,0.001412388,0.002108733,2.5E-007
"2017-12-27 20:30:00",18811,"CKVY",12.81,28.82,29.09,29.75,28.7,77.19,77.22,74.06,0.414,22.33,22.58,22.04,0.764,0.752,117,23.25,1.315,0,10.05,0.0003527727,0.0006656043,2.5E-007
"2017-12-27 20:35:00",18812,"CKVY",12.8,29.13,28.76,29.19,28.57,78.36,78.67,77.16,0.426,22.77,23.31,22.4,0.834,0.785,68.44,3.691,3.069,0,10.05,0.0003527727,0.0006656043,2.5E-007
"2017-12-27 20:40:00",18813,"CKVY",12.78,28.08,28.92,29.38,28.02,78.19,78.36,77.22,0.407,22.83,23.38,22.04,1.415,1.145,77.7,6.294,3.726,0,10.05,0.0003527727,0.0006656043,2.5E-007
"2017-12-27 20:45:00",18814,"CKVY",12.78,28.08,27.79,28.2,27.52,79.15,80,78.12,0.412,22.27,22.65,21.87,2.329,1.908,65.94,12.74,3.946,0,10.05,6.092157E-005,0.0002141202,2.5E-007
"2017-12-27 20:50:00",18815,"CKVY",12.78,29.01,28.03,29.01,27.34,78.32,79.49,76.88,0.424,22.25,23.11,21.18,2.688,2.593,102.6,11.52,2.85,0,10.05,6.092157E-005,0.0002141202,2.5E-007
"2017-12-27 20:55:00",18816,"CKVY",12.79,29.25,29.96,31.23,28.88,73.27,78.32,70.01,0.4,22.89,23.58,21.34,2.551,2.5,40.12,49.23,5.48,0,10.05,6.092157E-005,0.0002141202,2.5E-007
"2017-12-27 21:00:00",18817,"CKVY",12.79,30.92,29.94,30.99,29.13,70.56,75.03,70.56,0.413,22.49,22.94,21.72,2.737,2.709,318.1,10.17,5.261,0,10.05,0.001044826,0.001536458,2.5E-007
"2017-12-27 21:05:00",18818,"CKVY",12.79,27.83,29.24,30.99,27.77,76.37,76.4,70.29,0.394,21.59,22.57,20.98,2.943,2.874,237,54.29,4.822,0,10.05,0.001044826,0.001536458,2.5E-007
"2017-12-27 21:10:00",18819,"CKVY",12.79,27.1,27.79,28.08,27.1,77.23,77.23,75.37,0.386,21.28,21.61,20.76,2.904,2.89,223.8,49.97,7.672,0,10.05,0.001044826,0.001536458,2.5E-007
"2017-12-27 21:15:00",18820,"CKVY",12.77,27.53,27.24,27.65,26.73,78.95,80.3,77.3,0.402,21.67,21.98,20.88,3.257,3.132,191.6,16.35,7.234,0,10.04,0.0011484,0.001637517,2.5E-007
"2017-12-27 21:20:00",18821,"CKVY",12.79,27.78,28.63,29.57,27.47,74.76,79.71,72.43,0.385,21.97,22.75,20.69,3.01,3.085,243.4,34.95,3.288,0,10.04,0.0011484,0.001637517,2.5E-007
"2017-12-27 21:25:00",18822,"CKVY",12.79,26.67,27.12,27.78,26.42,80.3,80.3,74.76,0.394,20.91,21.42,20.41,3.007,3.017,158.6,95.4,5.699,0,10.05,0.0011484,0.001637517,2.5E-007
"2017-12-27 21:30:00",18823,"CKVY",12.78,27.16,27.07,27.53,26.36,78.03,80.7,77.92,0.391,21.6,22.05,21.06,2.297,2.672,31.54,15.13,5.699,0,10.04,0.001005571,0.001444517,2.5E-007
"2017-12-27 21:35:00",18824,"CKVY",12.78,26.79,26.78,27.16,26.55,80.8,80.8,78.03,0.399,21.35,21.68,21.04,2.16,2.243,33.44,35.92,2.411,0,10.04,0.001005571,0.001444517,2.5E-007
"2017-12-27 21:40:00",18825,"CKVY",12.77,27.23,27.16,27.35,26.79,79.23,80.9,79.23,0.398,21.8,22,21.59,1.807,2.164,9.35,15.27,2.63,0,10.04,0.001005571,0.001444517,2.5E-007
"2017-12-27 21:45:00",18826,"CKVY",12.77,27.35,27.21,27.54,26.98,78.69,80.5,78.69,0.398,21.76,22.28,21.47,1.027,1.295,25.29,18.29,0.877,0,10.04,0.0003639169,0.0006220334,2.5E-007
"2017-12-27 21:50:00",18827,"CKVY",12.77,26.43,26.22,27.29,25.25,83.7,83.9,78.41,0.407,20.93,22.2,19.8,1.08,1.007,301.8,26.96,2.85,0,10.04,0.0003639169,0.0006220334,2.5E-007
"2017-12-27 21:55:00",18828,"CKVY",12.78,26.55,26.56,27.11,26.18,80.8,83.7,80.4,0.395,21.69,22.34,21.02,1.329,1.104,347.2,15.47,3.726,0,10.04,0.0003639169,0.0006220334,2.5E-007
"2017-12-27 22:00:00",18829,"CKVY",12.77,27.54,27.61,28.22,26.55,78.52,81.7,78.31,0.4,22.23,22.83,21.5,2.037,1.679,12.25,9.45,2.85,0,10.04,-3.797081E-005,5.930846E-005,2.5E-007
"2017-12-27 22:05:00",18830,"CKVY",12.77,27.17,27,27.54,26.43,79.58,81.5,78.07,0.399,21.64,22.23,21.04,2.433,2.27,322.1,8.98,3.946,0,10.04,-3.797081E-005,5.930846E-005,2.5E-007
"2017-12-27 22:10:00",18831,"CKVY",12.76,27.05,26.97,27.3,26.8,78.83,80.3,78.69,0.393,21.45,21.82,21.09,2.892,2.743,300.6,3.012,4.384,0,10.04,-3.797081E-005,5.930846E-005,2.5E-007
"2017-12-27 22:15:00",18832,"CKVY",12.76,26.31,26.73,27.17,26.18,79.58,79.62,77.45,0.385,20.85,21.37,20.49,3.124,2.954,304.9,8.63,5.261,0,10.04,0.0007512692,0.001114683,2.5E-007
"2017-12-27 22:20:00",18833,"CKVY",12.76,26.67,27.06,27.67,26.31,77.93,79.86,76.52,0.383,21.08,21.53,20.53,3.584,3.434,316.3,9.87,6.795,0,10.04,0.0007512692,0.001114683,2.5E-007
"2017-12-27 22:25:00",18834,"CKVY",12.76,26.55,26.65,26.8,26.49,78.62,78.79,77.86,0.384,20.88,21.1,20.7,3.086,3.316,344.5,9.02,2.411,0,10.04,0.0007512692,0.001114683,2.5E-007
"2017-12-27 22:30:00",18835,"CKVY",12.76,25.93,26.22,26.61,25.87,81.5,81.5,78.62,0.388,20.79,21.16,20.55,2.34,2.787,36.41,34.19,1.534,0,10.04,0.0009874381,0.001395585,2.5E-007
"2017-12-27 22:35:00",18836,"CKVY",12.75,26.74,26.52,26.8,25.93,80.2,81.7,80.2,0.395,21.45,21.59,21.06,1.393,1.755,11.48,8.4,2.192,0,10.04,0.0009874381,0.001395585,2.5E-007
"2017-12-27 22:40:00",18837,"CKVY",12.75,26.99,26.68,26.99,26.37,80.5,81,79.72,0.401,21.44,21.81,21.03,1.32,1.324,335,14.2,2.63,0,10.04,0.0009874381,0.001395585,2.5E-007
"2017-12-27 22:45:00",18838,"CKVY",12.75,25.32,26.72,27.05,25.32,79.24,80.5,77.94,0.368,21.34,21.83,19.74,1.798,1.532,299.9,22.65,2.85,0,10.04,0.0001335161,0.0003045251,2.5E-007
"2017-12-27 22:50:00",18839,"CKVY",12.75,25.32,25.23,25.44,25.07,83.3,83.4,79.28,0.387,20.71,21.1,19.72,2.364,2.01,276.9,5.627,5.042,0,10.04,0.0001335161,0.0003045251,2.5E-007
"2017-12-27 22:55:00",18840,"CKVY",12.75,26.19,26.07,26.37,25.2,81.7,84,81.1,0.393,21.39,21.77,20.85,2.985,2.683,287.7,4.454,4.603,0,10.04,0.0001335161,0.0003045251,2.5E-007
"2017-12-27 23:00:00",18841,"CKVY",12.75,27.05,26.7,27.05,26.19,80.5,81.9,80.4,0.402,21.71,21.99,21.36,3.179,3.126,321.4,19.89,3.946,0,10.04,0.0005297029,0.0008096127,2.5E-007
"2017-12-27 23:05:00",18842,"CKVY",12.74,24.21,25.7,27.05,24.08,83.8,83.8,78.38,0.372,20.61,21.89,19.29,3.118,3.097,98.2,51.59,5.261,0,10.04,0.0005297029,0.0008096127,2.5E-007
"2017-12-27 23:10:00",18843,"CKVY",12.74,24.76,24.67,25.13,24.08,83.2,85.1,82.5,0.378,20.55,21.21,19.81,3.071,3.175,107.9,8.02,5.042,0,10.04,0.0005297029,0.0008096127,2.5E-007
"2017-12-27 23:15:00",18844,"CKVY",12.74,23.71,24.15,24.76,23.59,84.4,84.9,82.9,0.366,20.06,20.37,19.58,3.21,3.159,106.7,7.447,4.384,0,10.04,0.0006240916,0.0009040911,2.5E-007
"2017-12-27 23:20:00",18845,"CKVY",12.73,23.09,23.28,23.71,22.97,85.9,85.9,83.7,0.363,19.29,19.68,19,2.387,2.947,80.4,24.49,1.754,0,10.04,0.0006240916,0.0009040911,2.5E-007
"2017-12-27 23:25:00",18846,"CKVY",12.74,23.59,23.28,23.65,22.97,88.1,88.1,85.8,0.381,20.03,20.66,19.43,1.666,1.926,171.8,45.88,3.507,0,10.04,0.0006240916,0.0009040911,2.5E-007
"2017-12-27 23:30:00",18847,"CKVY",12.73,23.22,23.5,23.96,22.91,87.4,88.1,84.8,0.372,20.05,20.75,19.07,1.44,1.485,215.6,15.13,4.165,0,10.04,9.901866E-005,0.0002231135,2.5E-007
"2017-12-27 23:35:00",18848,"CKVY",12.73,23.4,23.08,23.46,22.72,88.4,88.5,85.9,0.379,19.9,20.54,19.17,1.412,1.473,225.9,3.423,1.754,0,10.04,9.901866E-005,0.0002231135,2.5E-007
"2017-12-27 23:40:00",18849,"CKVY",12.72,22.47,23.06,23.65,22.35,87.4,88.6,85.2,0.36,19.65,20.7,18.71,1.444,1.448,226,13.39,2.411,0,10.04,9.901866E-005,0.0002231135,2.5E-007
"2017-12-27 23:45:00",18850,"CKVY",12.73,23.22,23.27,23.9,22.47,84.8,89.2,84.8,0.361,20.13,20.88,19.28,1.141,1.32,244.9,36.39,2.411,0,10.04,-0.0002083076,-0.0002085505,2.5E-007
"2017-12-27 23:50:00",18851,"CKVY",12.72,23.84,23.53,24.21,23.03,84.7,88.1,84.7,0.37,20.08,21.07,19.17,1.317,1.205,276.4,29.07,1.534,0,10.04,-0.0002083076,-0.0002085505,2.5E-007
"2017-12-27 23:55:00",18852,"CKVY",12.72,24.39,23.92,24.39,23.59,86.5,86.7,84.1,0.386,20.25,20.93,19.5,1.167,1.245,289.9,40.06,2.411,0,10.03,-0.0002083076,-0.0002085505,2.5E-007
"2017-12-28 00:00:00",18853,"CKVY",12.73,23.9,24.35,24.83,23.78,85.1,86.5,82.8,0.372,20.42,21.08,19.41,0.786,0.982,337.8,70.31,1.534,0,10.03,-0.0002750437,-0.0003072054,2.5E-007
"2017-12-28 00:05:00",18854,"CKVY",12.7,23.34,23.63,23.96,23.34,86.2,86.6,85,0.369,20.02,20.31,19.77,0.762,0.743,198.7,39.62,2.192,0,10.03,-0.0002750437,-0.0003072054,2.5E-007
"2017-12-28 00:10:00",18855,"CKVY",12.72,21.43,22.58,23.47,21.43,87.5,87.5,85.7,0.345,19.09,19.95,18.21,0.973,0.796,150.9,28.21,3.288,0,10.03,-0.0002750437,-0.0003072054,2.5E-007
"2017-12-28 00:15:00",18856,"CKVY",12.7,19.76,20.76,21.49,19.76,89.8,90.5,87.5,0.33,18.15,18.53,17.25,2.006,1.376,120,9.5,5.261,0,10.03,-0.0003875834,-0.0004866547,2.5E-007
"2017-12-28 00:20:00",18857,"CKVY",12.72,18.09,18.98,19.88,18.09,89.4,91.1,88.9,0.306,16.51,17.38,15.45,2.974,2.605,106.1,13.81,5.699,0,10.03,-0.0003875834,-0.0004866547,2.5E-007
"2017-12-28 00:25:00",18858,"CKVY",12.72,19.89,18.99,19.89,18.03,92.6,92.7,89.4,0.342,17,18.09,15.46,3.934,3.507,87.3,9.2,5.48,0,10.03,-0.0003875834,-0.0004866547,2.5E-007
"2017-12-28 00:30:00",18859,"CKVY",12.71,21.06,20.63,21.12,19.89,89.9,92.9,89.6,0.349,18.39,18.89,18.02,4.307,4.278,90.4,5.532,6.138,0,10.03,0.0001086439,0.0001977357,2.5E-007
"2017-12-28 00:35:00",18860,"CKVY",12.71,22.55,21.82,22.55,21,88.1,90,88,0.364,19.07,19.56,18.5,4.475,4.334,82.4,3.703,5.48,0,10.03,0.0001086439,0.0001977357,2.5E-007
"2017-12-28 00:40:00",18861,"CKVY",12.71,23.66,23.29,23.85,22.48,84,88.1,83.8,0.364,19.79,20.17,19.44,4.529,4.537,97.5,6.425,5.042,0,10.03,0.0001086439,0.0001977357,2.5E-007
"2017-12-28 00:45:00",18862,"CKVY",12.71,19.39,23.41,24.84,19.39,78.33,85.2,74.45,0.283,18.4,20.84,13.28,4.171,4.3,132.9,41.23,5.042,0,10.03,0.0006909997,0.0009309157,2.5E-007
"2017-12-28 00:50:00",18863,"CKVY",12.71,17.78,18.25,19.39,17.29,90.1,90.2,78.47,0.304,14.95,15.9,13.7,3.805,3.926,151.8,46.2,5.042,0,10.03,0.0006909997,0.0009309157,2.5E-007
"2017-12-28 00:55:00",18864,"CKVY",12.68,16.36,16.59,17.91,15.99,92.8,92.9,87.8,0.295,14.31,15.49,13.2,3.398,3.669,187,39.08,6.357,0,10.03,0.0006909997,0.0009309157,2.5E-007
"2017-12-28 01:00:00",18865,"CKVY",12.7,16.92,16.5,17.29,15.87,94.5,95,92.4,0.307,14.98,16.1,14.07,3.047,3.198,184.7,31.98,4.165,0,10.02,0.000157301,0.0002533324,2.5E-007
"2017-12-28 01:05:00",18866,"CKVY",12.7,16.17,16.39,16.92,15.93,93.9,94.4,93.5,0.296,14.91,15.59,14.4,2.907,2.949,166.2,20.04,3.946,0,10.02,0.000157301,0.0002533324,2.5E-007
"2017-12-28 01:10:00",18867,"CKVY",12.7,17.29,17.3,17.72,16.17,95.2,96.1,93.9,0.315,16.22,16.78,14.75,2.726,2.738,127.5,28.32,3.946,0,10.02,0.000157301,0.0002533324,2.5E-007
"2017-12-28 01:15:00",18868,"CKVY",12.7,16.67,16.57,17.41,16.05,95.2,95.3,94,0.306,15.29,16.28,14.69,3.035,2.856,80.2,23.53,4.603,0,10.02,-0.0001808782,-0.0001837952,2.5E-007
"2017-12-28 01:20:00",18869,"CKVY",12.69,16.42,16.7,17.04,16.36,94.2,95.6,94.2,0.3,15.52,16,15.01,3.297,3.269,77.25,7.198,5.261,0,10.02,-0.0001808782,-0.0001837952,2.5E-007
"2017-12-28 01:25:00",18870,"CKVY",12.7,17.54,17.24,17.67,16.42,94.3,95,94.2,0.315,15.98,16.47,15.04,3.643,3.452,84.6,8.99,5.042,0,10.02,-0.0001808782,-0.0001837952,2.5E-007
"2017-12-28 01:30:00",18871,"CKVY",12.69,18.41,17.79,18.53,17.36,93.7,94.3,92.6,0.325,16.25,17.09,15.58,4.082,3.863,92.4,11,5.918,0,10.02,-9.689751E-005,-7.429189E-005,2.5E-007
"2017-12-28 01:35:00",18872,"CKVY",12.69,17.79,18.3,18.91,17.79,90.3,93.7,90.3,0.305,16.44,17.19,15.44,4.425,4.267,123.7,10.33,5.918,0,10.02,-9.689751E-005,-7.429189E-005,2.5E-007
"2017-12-28 01:40:00",18873,"CKVY",12.7,16.43,16.84,17.79,16.31,92.1,92.2,89.4,0.293,14.48,15.43,13.82,3.924,4.203,117.3,18.88,3.507,0,10.02,-9.689751E-005,-7.429189E-005,2.5E-007
"2017-12-28 01:45:00",18874,"CKVY",12.69,15.19,16.03,17.05,15.07,91.9,93.6,91,0.277,14.14,15.51,12.92,3.222,3.621,132.4,13.89,3.507,0,10.02,0.0001288439,0.00021032,2.5E-007
"2017-12-28 01:50:00",18875,"CKVY",12.69,14.82,14.7,15.19,14.08,94,94.1,91.9,0.279,12.94,13.48,12.2,2.286,2.602,171.7,29.99,3.288,0,10.02,0.0001288439,0.00021032,2.5E-007
"2017-12-28 01:55:00",18876,"CKVY",12.69,14.08,14.64,15.44,13.96,93.2,94.9,92.7,0.268,13.18,14.25,12.22,2.125,2.227,221.6,34.1,3.507,0,10.02,0.0001288439,0.00021032,2.5E-007
"2017-12-28 02:00:00",18877,"CKVY",12.68,13.65,13.88,14.2,13.46,93.6,94.1,93.2,0.264,12.39,12.73,11.95,1.433,1.774,156.8,9.28,1.973,0,10.02,-0.0001993737,-0.0002135615,2.5E-007
"2017-12-28 02:05:00",18878,"CKVY",12.68,12.42,13.16,13.65,12.42,93.3,94.1,93.2,0.249,11.68,12.16,10.83,1.118,1.393,151.4,36.8,1.754,0,10.02,-0.0001993737,-0.0002135615,2.5E-007
"2017-12-28 02:10:00",18879,"CKVY",12.68,11.61,12.21,12.54,11.61,93.2,93.7,93.2,0.24,10.66,10.96,10.03,0.857,0.954,226.9,66.19,1.754,0,10.02,-0.0001993737,-0.0002135615,2.5E-007
"2017-12-28 02:15:00",18880,"CKVY",12.68,11.86,12.03,12.23,11.61,95,95,93.2,0.248,10.75,11,10.03,1.046,0.901,284.2,37.97,2.63,0,10.01,-0.0004001564,-0.0005240347,2.5E-007
"2017-12-28 02:20:00",18881,"CKVY",12.68,11.99,11.86,12.23,11.55,95.9,95.9,94.9,0.251,10.78,11.28,10.37,1.701,1.247,291.4,26.7,5.261,0,10.01,-0.0004001564,-0.0005240347,2.5E-007
"2017-12-28 02:25:00",18882,"CKVY",12.68,14.09,12.63,14.15,11.68,97.6,97.6,95.8,0.281,11.82,13.6,10.74,2.172,1.958,273.9,18.68,4.603,0,10.01,-0.0004001564,-0.0005240347,2.5E-007
"2017-12-28 02:30:00",18883,"CKVY",12.66,14.1,13.8,14.15,13.48,97.3,97.7,97.1,0.28,13.2,13.61,12.82,2.176,2.217,256.5,33.48,1.973,0,10,-0.0003528305,-0.0004343402,2.5E-007
"2017-12-28 02:35:00",18884,"CKVY",12.67,15.09,15.56,16.94,13.97,97.1,98.5,97.1,0.292,15.07,16.58,13.33,1.906,2.174,263.6,38.96,3.726,0,10.01,-0.0003528305,-0.0004343402,2.5E-007
"2017-12-28 02:40:00",18885,"CKVY",12.68,14.22,14.78,15.77,13.17,94.2,97.1,93.4,0.272,13.75,14.95,11.63,1.643,1.691,33.73,84.2,3.946,0,10.01,-0.0003528305,-0.0004343402,2.5E-007
"2017-12-28 02:45:00",18886,"CKVY",12.67,16.95,15.04,17.01,13.67,97,97,94.2,0.316,13.99,16.28,12.37,2.223,1.839,61.65,31.57,5.261,0,10.02,-0.0003667152,-0.0004483967,2.5E-007
"2017-12-28 02:50:00",18887,"CKVY",12.67,14.78,16.24,18.37,14.66,92.8,97.8,92.6,0.275,15.14,17.85,12.93,2.527,2.298,39.82,29.63,4.384,0,10.02,-0.0003667152,-0.0004483967,2.5E-007
"2017-12-28 02:55:00",18888,"CKVY",12.66,16.45,15.66,17.07,14.59,95.3,95.9,92.8,0.304,14.29,16.08,13,2.832,2.709,42.96,18.85,3.726,0,10.02,-0.0003667152,-0.0004483967,2.5E-007
"2017-12-28 03:00:00",18889,"CKVY",12.67,17.26,16.54,17.44,15.83,95.1,95.3,93.4,0.314,15.2,16.29,14.29,2.536,2.719,40.84,41.59,3.726,0,10.02,-0.0002157321,-0.0002319331,2.5E-007
"2017-12-28 03:05:00",18890,"CKVY",12.67,14.97,16.22,17.44,14.97,90.8,95.1,90.8,0.271,14.5,16.23,12.76,2.279,2.521,54.82,30.54,3.726,0,10.02,-0.0002157321,-0.0002319331,2.5E-007
"2017-12-28 03:10:00",18891,"CKVY",12.67,13.98,14.24,15.15,13.36,93.2,93.3,90.2,0.267,12.25,13.33,11.04,1.635,2.021,104,95.7,3.946,0,10.02,-0.0002157321,-0.0002319331,2.5E-007
"2017-12-28 03:15:00",18892,"CKVY",12.66,13.67,13.66,14.04,13.05,93.7,93.7,93.1,0.264,12.12,12.53,11.44,1.357,1.501,348.5,67,3.507,0,10.02,-0.0002043276,-0.000220432,2.5E-007
"2017-12-28 03:20:00",18893,"CKVY",12.66,14.16,13.92,14.78,13.23,95.5,95.5,93.7,0.275,12.68,13.61,11.86,1.509,1.477,214.3,46.15,5.918,0,10.02,-0.0002043276,-0.000220432,2.5E-007
"2017-12-28 03:25:00",18894,"CKVY",12.66,14.47,13.3,14.53,11.99,96,96,92.4,0.281,11.96,13.6,10.21,1.863,1.598,301.6,68.35,3.946,0,10.02,-0.0002043276,-0.000220432,2.5E-007
"2017-12-28 03:30:00",18895,"CKVY",12.66,14.35,14.66,15.09,14.29,96.3,97.1,96,0.28,13.9,14.41,13.43,1.583,1.727,11.26,54.17,1.315,0,10.02,-0.0003598896,-0.0004468581,2.5E-007
"2017-12-28 03:35:00",18896,"CKVY",12.66,14.72,14.25,15.21,13.42,96.4,96.4,94.5,0.285,13.23,14.37,12.13,1.313,1.192,198.4,57.26,4.384,0,10.02,-0.0003598896,-0.0004468581,2.5E-007
"2017-12-28 03:40:00",18897,"CKVY",12.66,13.67,15.88,18.19,13.67,93.1,98.2,93.1,0.263,14.94,17.76,12.03,2.364,1.895,196.7,19.19,7.014,0,10.21,-0.0003598896,-0.0004468581,2.5E-007
"2017-12-28 03:45:00",18898,"CKVY",12.65,13.61,13.57,14.48,12.74,95.9,96.2,92.3,0.27,12.26,13.58,10.94,3.203,2.821,177.1,39.45,3.726,0,10.02,-0.0003152628,-0.0003759961,2.5E-007
"2017-12-28 03:50:00",18899,"CKVY",12.66,11.69,11.95,13.74,10.89,93.4,95.9,92,0.242,10.45,12.76,9.03,3.004,3.254,112.6,43.32,3.726,0,10.02,-0.0003152628,-0.0003759961,2.5E-007
"2017-12-28 03:55:00",18900,"CKVY",12.65,10.21,10.94,11.75,10.02,93.4,94,93.3,0.226,9.48,10.31,8.48,2.083,2.561,25.86,49.79,3.726,0,10.02,-0.0003152628,-0.0003759961,2.5E-007
"2017-12-28 04:00:00",18901,"CKVY",12.65,12.62,11.63,12.68,10.15,96.7,96.7,93.4,0.261,10.52,11.91,8.61,1.4,1.713,9.42,66.25,3.069,0,10.02,-0.0001707793,-0.000178852,2.5E-007
"2017-12-28 04:05:00",18902,"CKVY",12.65,10.64,11.49,14.05,9.65,93.8,97.5,92.5,0.232,10.32,13.46,7.906,1.664,1.542,247.1,37.21,4.384,0,10.02,-0.0001707793,-0.000178852,2.5E-007
"2017-12-28 04:10:00",18903,"CKVY",12.65,12.25,11.01,12.44,10.08,96.2,96.3,93.8,0.255,9.84,11.57,8.83,1.313,1.451,135,55.3,2.63,0,10.02,-0.0001707793,-0.000178852,2.5E-007
"2017-12-28 04:15:00",18904,"CKVY",12.65,12.62,12.44,13.12,11.45,95.9,96.9,95.8,0.258,11.61,12.39,10.54,1.709,1.601,48.71,20.63,3.946,0,10.05,-0.0003490643,-0.0004367707,2.5E-007
"2017-12-28 04:20:00",18905,"CKVY",12.65,15.66,14.29,15.66,12.5,97.4,97.4,95.6,0.3,13.53,15.05,11.5,1.545,1.558,64.42,16.62,2.411,0,10.02,-0.0003490643,-0.0004367707,2.5E-007
"2017-12-28 04:25:00",18906,"CKVY",12.65,15.22,15.66,16.15,15.1,93.2,97.6,93.1,0.281,14.69,15.58,13.5,2.316,1.907,47.41,12.66,4.603,0,10.02,-0.0003490643,-0.0004367707,2.5E-007
"2017-12-28 04:30:00",18907,"CKVY",12.63,19.8,17.99,19.93,15.22,89.8,94.6,89.8,0.331,16.27,17.67,13.57,3.458,2.771,50.05,6.064,7.234,0,10.03,-0.0002984711,-0.0003489482,2.5E-007
"2017-12-28 04:35:00",18908,"CKVY",12.65,20.55,20.63,21.91,19.56,81.4,89.8,81.4,0.31,17.58,18.78,15.77,4.453,4.085,50.88,38.99,6.357,0,10.03,-0.0002984711,-0.0003489482,2.5E-007
"2017-12-28 04:40:00",18909,"CKVY",12.65,14.98,16.53,20.49,14.61,89,89,79.14,0.266,12.51,15.64,11.05,4.529,4.456,221.1,22.07,5.699,0,10.04,-0.0002984711,-0.0003489482,2.5E-007
"2017-12-28 04:45:00",18910,"CKVY",12.64,15.84,15.47,16.28,14.67,90.9,92.7,88.9,0.282,13.28,14.48,12.1,3.505,4.119,173.1,54.75,4.384,0,10.04,0.0004196233,0.0005763433,2.5E-007
"2017-12-28 04:50:00",18911,"CKVY",12.64,17.58,16.92,17.7,15.84,89.3,92.1,89.3,0.299,14.66,15.32,13.52,3.076,3.151,220.7,39.11,4.822,0,10.04,0.0004196233,0.0005763433,2.5E-007
"2017-12-28 04:55:00",18912,"CKVY",12.63,16.46,17.24,17.82,16.4,87.5,89.5,87.2,0.279,14.44,15.24,13.3,2.77,3.041,212.7,27.18,4.165,0,10.04,0.0004196233,0.0005763433,2.5E-007
"2017-12-28 05:00:00",18913,"CKVY",12.64,16.4,16.48,17.15,15.72,89.8,91,87.6,0.286,13.91,14.95,12.82,2.513,2.557,66,77.94,2.85,0,10.04,8.643054E-005,0.0001715948,2.5E-007
"2017-12-28 05:05:00",18914,"CKVY",12.64,15.16,16.49,17.64,15.1,89,92.2,88.7,0.268,14.08,15.75,12.4,2.261,2.338,92.9,75.72,4.822,0,10.04,8.643054E-005,0.0001715948,2.5E-007
"2017-12-28 05:10:00",18915,"CKVY",12.64,13.61,14.6,15.84,13.43,89.7,90.9,86.7,0.253,11.94,13.66,10.34,2.354,2.254,139,30.97,4.165,0,10.04,8.643054E-005,0.0001715948,2.5E-007
"2017-12-28 05:15:00",18916,"CKVY",12.64,13.43,13.21,13.99,12.56,92.4,92.4,88.9,0.258,11,11.8,9.92,2.2,2.318,45.89,81,2.85,0,10.04,-4.388923E-005,1.048939E-007,2.5E-007
"2017-12-28 05:20:00",18917,"CKVY",12.64,13.37,13.01,13.49,12.5,92.9,92.9,90.9,0.259,11.07,11.75,10.36,1.752,2.079,288.6,71.23,5.699,0,10.04,-4.388923E-005,1.048939E-007,2.5E-007
"2017-12-28 05:25:00",18918,"CKVY",12.64,13.55,13.1,14.3,12.25,93.3,94.2,91.1,0.262,11.34,12.91,10.14,1.654,1.684,351.7,14.44,4.165,0,10.04,-4.388923E-005,1.048939E-007,2.5E-007
"2017-12-28 05:30:00",18919,"CKVY",12.63,14.98,14.37,15.1,13.55,93.1,94,92.6,0.278,12.79,13.6,11.83,2.391,2.071,25.91,9.29,5.042,0,10.04,-0.0002062051,-0.0002255221,2.5E-007
"2017-12-28 05:35:00",18920,"CKVY",12.63,15.29,15.34,15.6,14.98,91.6,93.3,91.5,0.277,13.57,13.98,13.27,2.527,2.527,30.65,13.41,2.85,0,10.03,-0.0002062051,-0.0002255221,2.5E-007
"2017-12-28 05:40:00",18921,"CKVY",12.64,13.92,14.33,15.35,13.74,91.2,91.7,89.4,0.26,12.07,13.33,11.22,2.088,2.31,272.3,25.24,4.603,0,10.03,-0.0002062051,-0.0002255221,2.5E-007
"2017-12-28 05:45:00",18922,"CKVY",12.63,17.08,14.26,17.08,12.13,95.1,95.1,87.9,0.311,12.34,15.91,9.28,2.077,2.145,259.6,54.11,5.48,0,10.03,-0.000114345,-9.667451E-005,2.5E-007
"2017-12-28 05:50:00",18923,"CKVY",12.63,17.89,18,18.38,17.08,88.4,95.1,88.4,0.3,16.07,16.67,15.05,1.829,1.833,330.2,73.28,2.85,0,10.03,-0.000114345,-9.667451E-005,2.5E-007
"2017-12-28 05:55:00",18924,"CKVY",12.63,7.549,12.1,17.95,7.549,85.9,88.5,77.25,0.184,8.01,15.14,4.076,3.014,2.383,129.1,37.2,7.453,0,10.04,-0.000114345,-9.667451E-005,2.5E-007
"2017-12-28 06:00:00",18925,"CKVY",12.62,5.818,6.205,7.612,5.755,88.7,88.7,85.9,0.176,3.152,4.261,2.648,2.743,2.833,141,12.34,4.603,0,10.03,5.225563E-005,0.0001248461,2.5E-007
"2017-12-28 06:05:00",18926,"CKVY",12.63,5.694,5.734,6.066,5.446,89.8,89.9,88.7,0.177,3.314,3.672,3.01,3.162,3.039,147.4,17.83,3.288,0,10.03,5.225563E-005,0.0001248461,2.5E-007
"2017-12-28 06:10:00",18927,"CKVY",12.63,7.057,6.71,7.243,5.694,92.3,92.7,89.8,0.194,4.822,5.553,3.355,2.156,2.744,127.7,43.29,2.63,0,10.03,5.225563E-005,0.0001248461,2.5E-007
"2017-12-28 06:15:00",18928,"CKVY",12.63,8.23,7.145,8.23,6.748,92.4,92.4,91.1,0.205,5.251,6.487,4.728,1.756,1.887,0.449,46.36,1.973,0,10.02,-3.421553E-005,-4.152087E-006,2.5E-007
"2017-12-28 06:20:00",18929,"CKVY",12.63,7.677,8.43,8.79,7.553,91,93.6,91,0.197,6.792,7.291,5.476,1.661,1.729,72.19,39.34,3.069,0,10.02,-3.421553E-005,-4.152087E-006,2.5E-007
"2017-12-28 06:25:00",18930,"CKVY",12.63,7.801,7.449,7.925,7.058,91.6,91.7,90.6,0.199,5.347,6.001,4.903,2.054,1.737,178.7,20.79,5.261,0,10.02,-3.421553E-005,-4.152087E-006,2.5E-007
"2017-12-28 06:30:00",18931,"CKVY",12.62,10.34,8.03,10.34,7.492,94.4,94.4,91.5,0.23,6.206,9.05,5.539,2.634,2.286,188.4,15.22,8.33,0,10.02,-0.0001557251,-0.00016496,2.5E-007
"2017-12-28 06:35:00",18932,"CKVY",12.62,13,13.01,13.68,10.4,94.2,96.9,94.2,0.258,12.04,12.9,9.12,3.267,3.003,205.7,19.15,8.11,0,10.02,-0.0001557251,-0.00016496,2.5E-007
"2017-12-28 06:40:00",18933,"CKVY",12.61,11.76,12.16,13,11.46,92.5,94.2,91.5,0.24,10.44,11.65,9.49,2.771,3.126,326.1,93.6,2.85,0,10.02,-0.0001557251,-0.00016496,2.5E-007
"2017-12-28 06:45:00",18934,"CKVY",12.62,11.39,11.65,12.57,11.15,91.9,93.4,91.3,0.234,9.83,11.01,9.11,2.386,2.605,34.57,11.24,3.726,0,10.03,-0.0001051412,-9.068287E-005,2.5E-007
"2017-12-28 06:50:00",18935,"CKVY",12.62,9.04,10.57,11.52,9.04,89.3,92.1,89.3,0.205,8.43,9.65,6.538,1.796,1.907,88.8,13.02,3.726,0,10.03,-0.0001051412,-9.068287E-005,2.5E-007
"2017-12-28 06:55:00",18936,"CKVY",12.62,7.492,7.605,9.04,6.811,91,91.1,86.7,0.195,4.933,6.538,3.804,2.432,1.997,127.2,18.52,6.138,0,10.03,-0.0001051412,-9.068287E-005,2.5E-007
"2017-12-28 07:00:00",18937,"CKVY",12.62,7.306,7.508,8.85,6.687,92.6,93.4,90.7,0.197,5.728,7.308,4.57,3.287,2.882,126.3,8,5.918,0,10.03,-6.269907E-005,-3.704038E-005,2.5E-007
"2017-12-28 07:05:00",18938,"CKVY",12.61,9.72,7.769,9.78,6.811,94.2,94.2,91.6,0.223,6.063,8.44,4.898,3.98,3.721,102.4,7.865,5.042,0,10.02,-6.269907E-005,-3.704038E-005,2.5E-007
"2017-12-28 07:10:00",18939,"CKVY",12.6,10.53,10.27,10.59,9.72,93.2,94.4,93,0.229,8.84,9.2,8.38,3.937,4.064,131.2,7.845,3.946,0,10.02,-6.269907E-005,-3.704038E-005,2.5E-007
"2017-12-28 07:15:00",18940,"CKVY",12.61,10.84,10.5,11.08,9.78,93,93.6,91.7,0.232,8.83,9.6,7.843,3.476,3.694,138.7,6.55,3.946,0,10.02,1.076162E-005,4.982052E-005,2.5E-007
"2017-12-28 07:20:00",18941,"CKVY",12.61,10.22,10.39,10.9,10.03,92,93.1,91.9,0.223,8.64,9.28,8.18,2.944,3.23,121.9,14.19,3.507,0,10.02,1.076162E-005,4.982052E-005,2.5E-007
"2017-12-28 07:25:00",18942,"CKVY",12.61,9.23,9.3,10.28,8.79,91.1,92,90.1,0.211,7.113,8.4,6.531,2.416,2.675,151.6,6.006,2.411,3.549825E-005,10.03,1.076162E-005,4.982052E-005,2.5E-007
"2017-12-28 07:30:00",18943,"CKVY",12.61,6.381,7.771,9.35,6.319,89,91.5,88.9,0.181,5.417,7.368,3.734,2.099,2.271,243.7,32.04,3.507,0.03493387,10.03,-1.499618E-005,2.4183E-005,2.5E-007
"2017-12-28 07:35:00",18944,"CKVY",12.61,6.881,6.124,6.943,5.765,90.9,90.9,89,0.189,3.699,4.826,3.304,2.15,2.099,271.3,21.14,3.507,0.1579125,10.03,-1.499618E-005,2.4183E-005,2.5E-007
"2017-12-28 07:40:00",18945,"CKVY",12.61,9.48,8.66,9.86,6.943,92.8,93.6,90.9,0.217,6.951,8.35,4.843,2.12,2.2,277.3,14.49,2.63,0.4968155,10.03,-1.499618E-005,2.4183E-005,2.5E-007
"2017-12-28 07:45:00",18946,"CKVY",12.61,8.8,9.04,9.55,8.8,90.5,92.8,90.5,0.206,6.965,7.868,6.588,1.538,1.84,237.4,14.07,0.877,1.243878,10.03,-6.789813E-005,-4.945924E-005,0.001044758
"2017-12-28 07:50:00",18947,"CKVY",12.61,9.36,8.95,9.36,8.68,91.3,91.3,90.3,0.213,6.762,7.325,6.415,0.71,1.108,282.3,26.37,0.438,3.068022,10.03,-6.789813E-005,-4.945924E-005,0.001044758
"2017-12-28 07:55:00",18948,"CKVY",12.62,9.37,9.33,9.49,9.12,90.8,91.3,90.6,0.212,7.223,7.387,6.924,0.132,0.37,232.7,0.106,0,4.901223,10.03,-6.789813E-005,-4.945924E-005,0.001044758
"2017-12-28 08:00:00",18949,"CKVY",12.63,8.06,9.27,9.8,7.94,89.3,91.1,89.2,0.196,7.067,7.698,5.449,0.283,0.12,161.9,69.3,2.411,6.3905,10.03,-0.000229328,-0.0003167973,0.006334708
"2017-12-28 08:05:00",18950,"CKVY",12.64,8.31,8.15,8.44,7.878,91,91.2,89.3,0.202,5.937,6.392,5.432,0.829,0.566,91.7,5.883,2.192,7.227128,10.03,-0.000229328,-0.0003167973,0.006334708
"2017-12-28 08:10:00",18951,"CKVY",12.64,6.577,7.728,8.56,6.453,89.5,91.2,89.3,0.184,5.494,6.514,3.98,1.604,1.179,129.3,14.87,3.288,8.591352,10.03,-0.000229328,-0.0003167973,0.006334708
"2017-12-28 08:15:00",18952,"CKVY",12.66,6.887,6.415,6.949,5.896,90.3,90.3,89.4,0.188,4.055,4.686,3.461,1.705,1.791,94.8,24.11,2.411,10.30072,10.03,-0.001837092,-0.001780404,0.01618546
"2017-12-28 08:20:00",18953,"CKVY",12.66,7.692,7.418,7.815,6.825,90.4,91,90.3,0.195,5.243,5.717,4.58,1.502,1.548,149,38.1,1.973,12.46095,10.03,-0.001837092,-0.001780404,0.01618546
"2017-12-28 08:25:00",18954,"CKVY",12.69,8.62,8.19,8.75,7.506,91.1,91.1,90.3,0.205,6.001,6.682,5.254,1.149,1.338,119.4,61.82,2.85,14.21392,10.03,-0.001837092,-0.001780404,0.01618546
"2017-12-28 08:30:00",18955,"CKVY",12.82,10.6,9.53,10.6,8.56,91,91.5,90.8,0.224,7.453,8.49,6.496,1.107,1.11,72.19,4.547,2.192,21.59211,10.03,-0.001722464,-0.001641914,0.03594138
"2017-12-28 08:35:00",18956,"CKVY",13,10.91,10.64,11.04,10.29,89.9,91.3,89.4,0.225,8.29,8.97,7.806,0.901,1.013,161,59.41,1.315,42.90764,10.03,-0.001722464,-0.001641914,0.03594138
"2017-12-28 08:40:00",18957,"CKVY",13.23,11.16,11.28,11.53,10.85,89.4,90.3,89.3,0.226,8.93,9.2,8.47,0.903,0.918,162.6,6.698,1.973,68.16814,10.03,-0.001722464,-0.001641914,0.03594138
"2017-12-28 08:45:00",18958,"CKVY",13.21,10.36,10.64,11.16,10.23,88.4,89.3,88.1,0.215,7.946,8.63,7.425,1,0.896,105.6,25.69,1.973,90.75986,10.04,0.0004128662,0.00060899,0.06584998
"2017-12-28 08:50:00",18959,"CKVY",14.3,10.67,10.47,10.73,10.3,88.7,88.8,88.4,0.219,7.759,8.07,7.546,1.398,1.235,89.7,5.148,2.192,102.0207,10.04,0.0004128662,0.00060899,0.06584998
"2017-12-28 08:55:00",18960,"CKVY",14.15,11.72,11.25,11.72,10.54,89.3,89.4,88.7,0.231,8.68,9.19,7.886,1.35,1.393,88.4,7.524,1.754,112.4878,10.05,0.0004128662,0.00060899,0.06584998
"2017-12-28 09:00:00",18961,"CKVY",14.06,12.77,12.6,13.27,11.66,89.3,90.8,89.1,0.242,10.2,11.08,9.12,1.056,1.232,121.9,15.76,1.096,123.1455,10.05,0.002524605,0.002923789,0.09893909
"2017-12-28 09:05:00",18962,"CKVY",14,13.76,13.71,14.38,12.77,89.1,91.3,89.1,0.252,11.4,12.28,10.23,0.572,0.789,146,22.04,1.754,133.8191,10.05,0.002524605,0.002923789,0.09893909
"2017-12-28 09:10:00",18963,"CKVY",13.97,13.58,13.03,13.76,12.28,89.7,89.8,87.9,0.252,10.31,11.18,9.41,0.595,0.524,207,65.39,2.85,144.4868,10.06,0.002524605,0.002923789,0.09893909
"2017-12-28 09:15:00",18964,"CKVY",13.95,12.83,13.05,13.64,12.71,88.1,89.7,87.9,0.239,10.26,11.17,9.82,0.771,0.707,229.7,47.68,2.85,155.1284,10.06,0.004772264,0.005221869,0.1324961
"2017-12-28 09:20:00",18965,"CKVY",13.94,10.29,10.62,12.77,9.61,87,88.1,85.1,0.211,7.239,9.91,6.12,1.429,1.127,229.3,49.09,3.288,164.8398,10.07,0.004772264,0.005221869,0.1324961
"2017-12-28 09:25:00",18966,"CKVY",13.94,10.54,10.9,11.28,10.29,86,88.2,86,0.211,7.82,8.35,7.073,1.6,1.502,125.4,17.88,3.069,176.2986,10.07,0.004772264,0.005221869,0.1324961
"2017-12-28 09:30:00",18967,"CKVY",13.93,11.53,11.15,11.84,10.42,86.3,87.5,86.1,0.222,8.01,8.83,7.108,1.996,1.671,138.3,25.12,3.507,189.8543,10.07,0.006932412,0.007691837,0.1663414
"2017-12-28 09:35:00",18968,"CKVY",13.92,12.33,11.65,12.4,11.04,86,87.1,85.5,0.229,8.32,9.2,7.533,1.905,1.992,162.6,5.067,3.507,206.8978,10.07,0.006932412,0.007691837,0.1663414
"2017-12-28 09:40:00",18969,"CKVY",13.93,14.68,13.34,14.68,12.33,87.3,87.6,85.7,0.258,10.15,11.6,8.89,1.555,1.868,169.9,1.883,2.411,222.1954,10.07,0.006932412,0.007691837,0.1663414
"2017-12-28 09:45:00",18970,"CKVY",13.93,15.42,15.93,16.66,14.68,84.2,89.4,84.1,0.257,12.85,13.88,11.51,0.863,1.293,181.5,15,0.658,230.5893,10.07,0.009741128,0.01076121,0.1979031
"2017-12-28 09:50:00",18971,"CKVY",13.94,15.11,16.03,16.9,14.98,80.2,86.1,80.2,0.241,12.1,13.44,9.98,0.337,0.532,164.4,31.2,1.534,233.4085,10.08,0.009741128,0.01076121,0.1979031
"2017-12-28 09:55:00",18972,"CKVY",13.93,13.5,13.97,15.11,13.44,82.5,82.6,79.53,0.231,9.23,10.07,8.72,0.722,0.424,101,9.68,2.411,233.7705,10.08,0.009741128,0.01076121,0.1979031
"2017-12-28 10:00:00",18973,"CKVY",13.93,13.75,13.61,13.87,13.31,81.9,83.2,81.9,0.232,9.34,9.58,8.94,1.407,1.09,120.2,6.362,2.63,246.5943,10.08,0.01196183,0.01297384,0.2283875
"2017-12-28 10:05:00",18974,"CKVY",13.93,13.93,13.5,13.93,13,83.8,83.8,80.3,0.239,8.84,9.93,8.19,1.903,1.682,84.3,16.56,2.411,264.8249,10.08,0.01196183,0.01297384,0.2283875
"2017-12-28 10:10:00",18975,"CKVY",13.93,16.77,14.97,16.77,13.81,84.1,85.2,83.8,0.272,11.08,12.81,9.85,1.471,1.769,49.55,1.754,1.973,278.7033,10.08,0.01196183,0.01297384,0.2283875
"2017-12-28 10:15:00",18976,"CKVY",13.94,18.13,17.45,18.13,16.77,75.81,84.2,75.81,0.26,11.93,13.04,11.23,0.86,1.138,63.14,9.64,1.096,278.6875,10.09,0.01390522,0.01533619,0.2566667
"2017-12-28 10:20:00",18977,"CKVY",13.94,21.41,20.07,21.41,18.07,67.17,76.91,67.17,0.265,12.65,13.34,11.73,0.433,0.606,126.5,47.88,1.534,281.5433,10.09,0.01390522,0.01533619,0.2566667
"2017-12-28 10:25:00",18978,"CKVY",13.94,18.25,19.64,21.41,18.19,74.77,74.77,66.35,0.258,11.27,12.21,10.53,0.736,0.489,93,16.09,2.411,293.312,10.09,0.01390522,0.01533619,0.2566667
"2017-12-28 10:30:00",18979,"CKVY",13.93,17.44,17.54,18.31,17.2,79.61,79.65,74.77,0.265,11.86,12.23,11.49,1.512,1.148,97,5.939,3.069,308.7654,10.09,0.01838868,0.02003767,0.2823263
"2017-12-28 10:35:00",18980,"CKVY",13.93,17.57,17.54,17.69,17.32,79.85,80.2,79.65,0.267,12.4,12.6,12.11,2.331,1.946,106.7,3.434,3.726,318.8955,10.09,0.01838868,0.02003767,0.2823263
"2017-12-28 10:40:00",18981,"CKVY",13.92,17.69,17.6,17.69,17.44,80.3,80.3,79.51,0.27,12.43,12.64,12.21,2.978,2.671,96.3,6.478,4.384,325.9595,10.09,0.01838868,0.02003767,0.2823263
"2017-12-28 10:45:00",18982,"CKVY",13.89,18.12,17.89,18.25,17.63,79.92,80.5,79.85,0.274,12.84,13.08,12.6,3.418,3.183,103.4,4.339,4.603,334.7138,10.09,0.01858629,0.02073427,0.3056318
"2017-12-28 10:50:00",18983,"CKVY",13.91,18.62,18.15,18.68,17.81,80.5,80.9,79.64,0.282,13.12,13.72,12.71,3.84,3.66,111.5,2.501,5.042,343.2936,10.09,0.01858629,0.02073427,0.3056318
"2017-12-28 10:55:00",18984,"CKVY",13.9,18.92,18.85,19.05,18.56,79.91,80.5,79.64,0.283,13.66,13.85,13.48,4.075,3.963,116.6,11,4.822,351.6247,10.09,0.01858629,0.02073427,0.3056318
"2017-12-28 11:00:00",18985,"CKVY",13.9,19.66,19.19,19.66,18.86,79.94,80.1,79.49,0.293,13.99,14.48,13.65,4.014,4.101,137.2,3.901,4.822,359.0828,10.09,0.02008529,0.0227309,0.3260484
"2017-12-28 11:05:00",18986,"CKVY",13.89,21.14,20.55,21.39,19.54,76.74,79.97,76.46,0.299,14.86,15.27,14.35,3.468,3.728,137.5,3.988,3.069,365.5562,10.09,0.02008529,0.0227309,0.3260484
"2017-12-28 11:10:00",18987,"CKVY",13.9,22.25,22.04,22.87,21.08,73.71,76.95,73.09,0.301,15.37,15.73,14.93,2.832,3.183,144.3,6.59,2.63,372.0507,10.09,0.02008529,0.0227309,0.3260484
"2017-12-28 11:15:00",18988,"CKVY",13.9,21.14,22.18,23.24,21.07,75.97,76.04,71.44,0.296,15.03,15.71,14.21,2.491,2.584,185.3,27.75,4.384,378.9338,10.1,0.02398021,0.02706646,0.3433817
"2017-12-28 11:20:00",18989,"CKVY",13.9,24.29,22.59,24.35,21.01,69.47,76.25,69.47,0.309,15.46,16.04,14.65,2.223,2.374,166.3,13.45,2.63,385.456,10.1,0.02398021,0.02706646,0.3433817
"2017-12-28 11:25:00",18990,"CKVY",13.9,26.14,25.15,26.14,24.35,67.41,69.51,67.41,0.324,16.21,16.84,15.77,2.002,2.1,181.1,7.347,2.192,390.9729,10.1,0.02398021,0.02706646,0.3433817
"2017-12-28 11:30:00",18991,"CKVY",13.89,26.01,26.56,26.88,26.01,66.13,67.38,65.93,0.316,16.93,17.27,16.26,1.958,1.935,169.9,14.43,3.726,396.4856,10.1,0.02839304,0.03176925,0.3578568
"2017-12-28 11:35:00",18992,"CKVY",13.9,24.84,24.51,26.01,23.91,74.93,75.41,66.2,0.341,16.8,18.16,15.91,2.457,2.194,138.9,2.231,3.726,401.6341,10.1,0.02839304,0.03176925,0.3578568
"2017-12-28 11:40:00",18993,"CKVY",13.9,25.58,25.4,25.64,24.84,72.04,74.96,71.9,0.338,17.96,18.28,17.67,2.881,2.686,132.1,3.836,3.288,406.0374,10.1,0.02839304,0.03176925,0.3578568
"2017-12-28 11:45:00",18994,"CKVY",13.9,26.32,25.99,26.38,25.46,71.22,72.87,71.22,0.345,18.22,18.52,17.64,2.872,2.952,129.3,5.682,2.85,409.6268,10.11,0.02931099,0.03286139,0.3690841
"2017-12-28 11:50:00",18995,"CKVY",13.89,26.82,26.48,26.94,26.26,69.29,71.28,69.22,0.342,18.11,18.39,17.84,2.483,2.685,131.3,9.16,2.63,412.342,10.11,0.02931099,0.03286139,0.3690841
"2017-12-28 11:55:00",18996,"CKVY",13.89,26.38,26.39,26.82,26.14,71.49,71.66,69.36,0.347,18.28,18.47,18,2.485,2.452,133.3,5.556,3.069,415.6706,10.11,0.02931099,0.03286139,0.3690841
"2017-12-28 12:00:00",18997,"CKVY",13.89,26.69,26.48,26.75,26.2,71.56,71.7,71.15,0.352,18.49,18.78,18.22,2.621,2.554,111.4,11.86,3.288,418.2549,10.11,0.03106078,0.03484353,0.3775466
"2017-12-28 12:05:00",18998,"CKVY",13.87,27.18,26.87,27.24,26.56,71.04,71.76,71,0.356,18.84,19.13,18.63,2.918,2.745,86.7,2.501,3.507,421.058,10.11,0.03106078,0.03484353,0.3775466
"2017-12-28 12:10:00",18999,"CKVY",13.87,28.54,27.85,28.54,27.12,68.59,71.07,68.52,0.364,19.34,19.58,18.99,2.818,2.904,96,3.851,3.069,423.3077,10.11,0.03106078,0.03484353,0.3775466
"2017-12-28 12:15:00",19000,"CKVY",13.87,31.38,29.64,31.38,28.41,63.68,68.66,63.68,0.379,20.04,20.58,19.41,2.097,2.51,103.5,1.702,1.973,425.5387,10.11,0.03293853,0.03712919,0.3825808
"2017-12-28 12:20:00",19001,"CKVY",13.87,34.66,33.24,35.22,31.38,55.19,63.64,53.85,0.375,20.27,20.66,20,1.144,1.61,116,36.23,2.411,426.4691,10.11,0.03293853,0.03712919,0.3825808
"2017-12-28 12:25:00",19002,"CKVY",13.86,27.23,29.48,34.72,27.23,70.23,70.23,55.29,0.353,19.12,20.38,18.54,1.433,1.22,244.3,12.82,4.603,426.8371,10.11,0.03293853,0.03712919,0.3825808
"2017-12-28 12:30:00",19003,"CKVY",13.86,28.04,27.46,28.04,27.11,71.68,72.09,70.17,0.373,19.49,20.07,18.79,1.956,1.68,232.3,8.83,4.384,427.5106,10.11,0.03540843,0.03922579,0.3848422
"2017-12-28 12:35:00",19004,"CKVY",13.86,32.8,30.05,32.86,27.97,59.72,71.68,59.72,0.377,20.14,20.47,19.88,2.178,2.135,195,15.41,2.192,428.3145,10.11,0.03540843,0.03922579,0.3848422
"2017-12-28 12:40:00",19005,"CKVY",13.85,27.17,30.16,33.48,27.11,71.26,71.26,57.31,0.357,19.19,20.44,18.54,2.288,2.131,102.6,12.16,5.699,428.6313,10.11,0.03540843,0.03922579,0.3848422
"2017-12-28 12:45:00",19006,"CKVY",13.85,26.79,26.9,27.17,26.67,73.56,73.56,71.26,0.363,19.25,19.58,18.99,2.994,2.631,112.8,3.107,5.261,427.7661,10.11,0.03411865,0.03830861,0.3840539
"2017-12-28 12:50:00",19007,"CKVY",13.84,27.1,26.88,27.1,26.67,73.8,74.8,73.53,0.369,19.78,19.98,19.47,3.816,3.363,117.7,3.228,3.726,426.7241,10.11,0.03411865,0.03830861,0.3840539
"2017-12-28 12:55:00",19008,"CKVY",13.84,26.98,27,27.16,26.85,74.45,74.69,73.84,0.37,19.9,20.08,19.76,3.861,3.967,118.4,3.598,4.384,425.531,10.1,0.03411865,0.03830861,0.3840539
"2017-12-28 13:00:00",19009,"CKVY",13.84,27.47,27.16,27.53,26.91,73.79,74.42,73.79,0.375,20.04,20.31,19.83,3.506,3.69,110.7,7.189,4.384,423.9617,10.1,0.03082779,0.0349526,0.379822
"2017-12-28 13:05:00",19010,"CKVY",13.84,29.26,28.43,29.26,27.47,69.36,73.76,69.36,0.379,20.47,20.69,20.16,2.967,3.233,90.7,6.364,2.411,421.7019,10.1,0.03082779,0.0349526,0.379822
"2017-12-28 13:10:00",19011,"CKVY",13.83,31.85,30.54,31.91,29.26,64.72,69.36,64.72,0.393,21.2,21.65,20.47,2.136,2.586,70,12.07,2.192,418.5734,10.1,0.03082779,0.0349526,0.379822
"2017-12-28 13:15:00",19012,"CKVY",13.84,34.57,33.52,34.82,31.85,59.19,64.72,58.23,0.401,21.56,21.88,21.15,1.253,1.624,147.8,45.8,1.754,414.8182,10.1,0.0340513,0.03850773,0.3720015
"2017-12-28 13:20:00",19013,"CKVY",13.83,35.68,34.62,35.75,33.95,55.72,61.59,55.72,0.394,21.98,22.34,21.42,0.773,1.041,220.4,0.558,1.754,411.4446,10.11,0.0340513,0.03850773,0.3720015
"2017-12-28 13:25:00",19014,"CKVY",13.82,30.98,33.06,35.75,30.98,66.43,66.47,55.55,0.389,21.18,21.78,20.71,1.016,0.823,252.6,13.33,3.069,408.1913,10.11,0.0340513,0.03850773,0.3720015
"2017-12-28 13:30:00",19015,"CKVY",13.81,29.86,30.6,31.1,29.8,69.38,69.38,66.43,0.389,21.21,21.45,20.94,1.663,1.334,263.7,2.513,3.507,405.3025,10.11,0.03493245,0.03845283,0.3614514
"2017-12-28 13:35:00",19016,"CKVY",13.8,31.1,30.29,31.16,29.74,66.63,69.76,66.63,0.392,21.26,21.53,20.94,2.201,1.96,262.5,4.396,3.288,402.0315,10.11,0.03493245,0.03845283,0.3614514
"2017-12-28 13:40:00",19017,"CKVY",13.79,32.52,31.96,32.7,31.1,62.17,66.63,62.17,0.388,21.24,21.52,20.87,1.877,2.103,246.9,8.92,1.754,399.9188,10.11,0.03493245,0.03845283,0.3614514
"2017-12-28 13:45:00",19018,"CKVY",13.79,32.89,32.31,32.89,31.96,62.68,63.54,62.1,0.397,21.1,21.62,20.74,1.299,1.673,260.4,3.879,1.754,399.3977,10.11,0.03323204,0.03728314,0.3481514
"2017-12-28 13:50:00",19019,"CKVY",13.79,35.05,33.61,35.05,32.83,58.66,62.72,58.66,0.405,21.6,22.09,21.33,0.815,1.013,248.7,30.61,0.877,394.6403,10.11,0.03323204,0.03728314,0.3481514
"2017-12-28 13:55:00",19020,"CKVY",13.78,37.03,36.55,37.16,34.99,53.89,58.63,53.44,0.402,21.86,22.08,21.56,0.589,0.685,199.6,13.57,0.877,386.0591,10.11,0.03323204,0.03728314,0.3481514
"2017-12-28 14:00:00",19021,"CKVY",13.78,38.01,37.63,38.14,36.91,51.27,53.89,51.24,0.398,21.77,21.89,21.62,0.492,0.473,177.1,9.52,1.096,373.1651,10.11,0.03283911,0.03608604,0.3314835
"2017-12-28 14:05:00",19022,"CKVY",13.77,37.39,37.99,38.38,37.39,53.43,53.43,50.89,0.405,21.87,22.19,21.59,0.699,0.569,206.9,7.326,1.534,364.8322,10.11,0.03283911,0.03608604,0.3314835
"2017-12-28 14:10:00",19023,"CKVY",13.76,33.43,35.29,37.45,33.37,59.68,59.68,53.3,0.386,21.3,22.05,20.66,0.997,0.861,137,20.61,1.973,359.4723,10.11,0.03283911,0.03608604,0.3314835
"2017-12-28 14:15:00",19024,"CKVY",13.76,30.59,31.48,33.43,30.59,65.45,65.93,59.75,0.378,20.81,21.09,20.38,1.446,1.228,112.9,8.62,2.63,325.5908,10.11,0.02689823,0.02992455,0.3123858
"2017-12-28 14:20:00",19025,"CKVY",13.75,31.63,31.26,31.7,30.59,62.63,65.45,62.63,0.377,20.51,20.66,20.29,1.665,1.585,128.3,6.909,1.973,295.4567,10.1,0.02689823,0.02992455,0.3123858
"2017-12-28 14:25:00",19026,"CKVY",13.74,32.12,32.01,32.25,31.63,63.31,63.66,61.67,0.389,20.68,21.16,20.32,1.696,1.658,103.6,15.49,1.754,289.6516,10.1,0.02689823,0.02992455,0.3123858
"2017-12-28 14:30:00",19027,"CKVY",13.74,33.92,32.9,33.92,32.06,61.36,63.38,61.36,0.405,21.45,22.06,20.87,1.412,1.576,59.45,8.22,1.754,313.1186,10.1,0.02612226,0.02957783,0.2905429
"2017-12-28 14:35:00",19028,"CKVY",13.73,34.78,34.45,34.84,33.92,59.26,61.39,59.09,0.405,21.92,22.11,21.69,1.2,1.294,46.19,0.808,1.754,323.3865,10.1,0.02612226,0.02957783,0.2905429
"2017-12-28 14:40:00",19029,"CKVY",13.73,35.58,35.14,35.64,34.78,57.27,59.26,57.27,0.404,22.07,22.36,21.84,0.907,1.104,46.38,0.135,1.096,285.8531,10.1,0.02612226,0.02957783,0.2905429
"2017-12-28 14:45:00",19030,"CKVY",13.73,36.93,35.9,36.93,35.39,55.72,57.27,55.72,0.414,22.11,22.76,21.75,0.652,0.797,38.04,6.33,1.315,265.0269,10.1,0.02191394,0.02480314,0.2654868
"2017-12-28 14:50:00",19031,"CKVY",13.72,35.63,37.73,39.03,35.63,56.77,56.77,51.22,0.401,22.4,22.86,21.81,0.452,0.502,79.69,54.72,1.534,245.8684,10.1,0.02191394,0.02480314,0.2654868
"2017-12-28 14:55:00",19032,"CKVY",13.72,31.67,34,35.63,31.67,65.28,65.28,56.81,0.393,21.67,21.97,20.95,1.009,0.672,131.1,2.856,2.85,227.1873,10.1,0.02191394,0.02480314,0.2654868
"2017-12-28 15:00:00",19033,"CKVY",13.71,32.53,31.95,32.66,31.42,64.39,67.21,64.39,0.402,21.87,22.12,21.36,1.436,1.239,123,9.82,2.63,213.0308,10.09,0.01746569,0.01969097,0.2385506
"2017-12-28 15:05:00",19034,"CKVY",13.7,34.51,33.68,34.57,32.53,60.34,64.39,60.34,0.408,22.05,22.27,21.86,1.477,1.468,62.59,44.3,1.754,226.4573,10.09,0.01746569,0.01969097,0.2385506
"2017-12-28 15:10:00",19035,"CKVY",13.71,36.11,35.52,36.18,34.45,57.25,60.34,57.18,0.412,22.46,22.69,22.11,1.205,1.353,351.9,9.55,1.973,259.2623,10.09,0.01746569,0.01969097,0.2385506
"2017-12-28 15:15:00",19036,"CKVY",13.7,35.06,35.77,36.36,35,59.86,59.89,57.08,0.413,22.61,23.04,22.29,1.518,1.278,318,6.059,3.726,265.0748,10.09,0.01988071,0.02295443,0.2093448
"2017-12-28 15:20:00",19037,"CKVY",13.7,33.95,34.45,35.13,33.89,62.3,62.57,59.76,0.412,22.52,22.82,22.21,2.417,1.994,309.3,10.38,3.946,249.9994,10.09,0.01988071,0.02295443,0.2093448
"2017-12-28 15:25:00",19038,"CKVY",13.69,31.91,32.63,34.01,31.79,66.17,66.17,62.26,0.403,21.96,22.48,21.75,3.301,2.862,296.2,9.53,4.822,233.7396,10.09,0.01988071,0.02295443,0.2093448
"2017-12-28 15:30:00",19039,"CKVY",13.68,32.16,31.99,32.22,31.79,66.59,67.07,66.17,0.409,22.17,22.4,21.86,3.838,3.589,314.1,5.125,5.261,223.5023,10.09,0.01590332,0.01982052,0.1785063
"2017-12-28 15:35:00",19040,"CKVY",13.69,33.09,32.37,33.15,31.85,65.28,66.79,65.21,0.417,22.4,22.83,22,4.256,4.075,315,5.153,5.48,219.2484,10.08,0.01590332,0.01982052,0.1785063
"2017-12-28 15:40:00",19041,"CKVY",13.67,33.77,33.51,33.83,33.03,64.6,65.21,64.53,0.424,22.96,23.23,22.63,4.29,4.321,312.7,5.765,5.48,240.3386,10.08,0.01590332,0.01982052,0.1785063
"2017-12-28 15:45:00",19042,"CKVY",13.67,34.57,34.15,34.63,33.71,62.5,64.73,62.5,0.423,23.23,23.51,23.03,3.976,4.154,317.6,6.037,4.384,258.9438,10.08,0.02143058,0.0267347,0.1460798
"2017-12-28 15:50:00",19043,"CKVY",13.69,35.06,34.89,35.13,34.57,61.47,62.47,61.3,0.425,23.11,23.25,22.92,3.555,3.748,315.6,5.206,4.165,265.1258,10.08,0.02143058,0.0267347,0.1460798
"2017-12-28 15:55:00",19044,"CKVY",13.69,35.62,35.24,35.68,34.94,61.23,61.61,61.03,0.432,23.28,23.68,22.98,3.055,3.304,319,5.582,3.726,247.7497,10.08,0.02143058,0.0267347,0.1460798
"2017-12-28 16:00:00",19045,"CKVY",13.69,36.49,36.25,36.61,35.56,57.04,61.3,56.94,0.417,23.29,23.79,22.64,2.971,2.946,320.3,9.38,5.261,231.7955,10.08,0.01836675,0.0234212,0.1129574
"2017-12-28 16:05:00",19046,"CKVY",13.68,35.93,36.17,36.49,35.8,58.9,58.9,56.91,0.421,22.79,23.05,22.54,3.178,3.099,332,6.071,5.042,220.1494,10.08,0.01836675,0.0234212,0.1129574
"2017-12-28 16:10:00",19047,"CKVY",13.68,35.31,35.67,35.93,35.25,61.44,61.44,58.55,0.428,23.04,23.45,22.71,3.392,3.268,323.5,9.12,4.603,199.3901,10.08,0.01836675,0.0234212,0.1129574
"2017-12-28 16:15:00",19048,"CKVY",13.4,33.64,34.37,35.31,33.58,64.49,64.49,61.44,0.421,22.98,23.44,22.7,3.559,3.523,326.6,5.981,4.384,163.4767,10.08,0.009383847,0.01390414,0.08005229
"2017-12-28 16:20:00",19049,"CKVY",13.3,33.64,33.57,33.77,33.39,63.29,64.49,63.15,0.413,22.6,22.95,22.3,3.391,3.502,343,8.03,4.384,113.9063,10.07,0.009383847,0.01390414,0.08005229
"2017-12-28 16:25:00",19050,"CKVY",13.37,34.5,33.9,34.5,33.58,61.5,63.29,61.5,0.415,22.44,22.73,22.19,2.749,3.13,344.3,9.99,2.85,75.79397,10.07,0.009383847,0.01390414,0.08005229
"2017-12-28 16:30:00",19051,"CKVY",13.38,34.75,34.85,35.12,34.38,60.09,61.5,59.68,0.41,22.45,22.64,22.23,1.652,2.211,0.331,18.99,0.877,70.6874,10.07,0.001601265,0.004997075,0.04879583
"2017-12-28 16:35:00",19052,"CKVY",13.24,33.82,34.51,35.12,33.63,62.94,62.97,59.65,0.414,22.43,22.87,22.11,0.722,1.134,29.45,88.9,2.192,78.58028,10.07,0.001601265,0.004997075,0.04879583
"2017-12-28 16:40:00",19053,"CKVY",13.17,32.83,33.42,33.82,32.71,64.21,64.25,62.56,0.406,22.24,22.53,21.91,0.522,0.477,353,54.37,2.192,74.48323,10.07,0.001601265,0.004997075,0.04879583
"2017-12-28 16:45:00",19054,"CKVY",13.11,30.18,31.99,32.77,30.18,70.84,70.87,64.18,0.402,22.03,22.46,21.34,1.35,0.835,134.4,40.18,5.48,49.36702,10.06,-0.006190101,-0.005632509,0.02387154
"2017-12-28 16:50:00",19055,"CKVY",13.07,30.68,30.19,30.68,29.87,70.7,73.04,70.57,0.409,22.2,22.68,21.65,2.294,1.902,122.3,24.8,4.822,26.99632,10.06,-0.006190101,-0.005632509,0.02387154
"2017-12-28 16:55:00",19056,"CKVY",13.04,30.55,30.79,31.11,30.43,70.7,70.81,68.68,0.407,22.14,22.39,21.74,2.326,2.384,65.94,52.64,2.192,16.41315,10.06,-0.006190101,-0.005632509,0.02387154
"2017-12-28 17:00:00",19057,"CKVY",13.01,30.06,30.52,30.92,30.06,69.23,71.91,69.02,0.391,22.21,22.57,21.21,2.515,2.437,196.2,14.68,5.48,11.48113,10.05,-0.003902414,-0.002323695,0.01040425
"2017-12-28 17:05:00",19058,"CKVY",12.99,28.58,28.75,30.06,28.39,74.86,75.17,69.13,0.398,21.38,21.79,20.78,2.327,2.385,180,19.94,4.603,7.568926,10.05,-0.003902414,-0.002323695,0.01040425
"2017-12-28 17:10:00",19059,"CKVY",12.98,27.53,27.56,28.58,27.09,78.12,78.22,73.18,0.398,20.95,21.7,20.38,3.011,2.725,185.8,11.63,4.165,5.142798,10.04,-0.003902414,-0.002323695,0.01040425
"2017-12-28 17:15:00",19060,"CKVY",12.97,28.95,28.39,29.07,27.53,74,78.12,74,0.399,21.86,22.02,21.61,2.384,2.824,207.8,6.949,2.411,3.593554,10.04,-0.0009150802,-0.0009136451,0.003022777
"2017-12-28 17:20:00",19061,"CKVY",12.96,26.66,27.52,28.95,26.66,77.43,77.43,72.22,0.38,20.61,21.69,20.18,1.643,1.915,39.6,55.16,2.63,2.422874,10.04,-0.0009150802,-0.0009136451,0.003022777
"2017-12-28 17:25:00",19062,"CKVY",12.96,27.34,26.96,27.47,26.35,78.7,80,77.47,0.398,21.39,21.9,20.6,1.432,1.488,57.05,4.435,2.85,1.393168,10.04,-0.0009150802,-0.0009136451,0.003022777
"2017-12-28 17:30:00",19063,"CKVY",12.95,27.78,27.48,27.78,27.22,79.08,79.36,78.7,0.407,21.87,22.18,21.49,1.15,1.285,73.72,10.54,1.973,0.559001,10.03,-0.002100578,-0.002650202,5.566473E-005
"2017-12-28 17:35:00",19064,"CKVY",12.94,28.4,28.22,28.58,27.65,76.96,79.08,76.75,0.406,22.19,22.4,21.99,1.68,1.457,114.2,3.742,2.411,0.1572846,10.03,-0.002100578,-0.002650202,5.566473E-005
"2017-12-28 17:40:00",19065,"CKVY",12.94,27.48,28.17,28.46,27.48,76.97,77.03,76.48,0.391,21.82,22.18,21.22,1.554,1.619,105.1,20.9,2.192,0.03104323,10.03,-0.002100578,-0.002650202,5.566473E-005
"2017-12-28 17:45:00",19066,"CKVY",12.93,28.41,28.05,28.47,27.24,77.7,79.38,76.94,0.41,22.17,22.68,21.09,2.113,1.776,31.06,8.32,2.85,9.490449E-006,10.03,-0.00209795,-0.002632278,2.5E-007
"2017-12-28 17:50:00",19067,"CKVY",12.93,27.61,27.75,28.6,26.75,80.2,80.3,74.57,0.41,21.76,22.48,20.43,2.157,2.167,123.2,66.8,4.384,0,10.03,-0.00209795,-0.002632278,2.5E-007
"2017-12-28 17:55:00",19068,"CKVY",12.92,27.49,27.9,28.23,27.43,77.73,80.2,76.57,0.395,21.89,22.69,21.32,1.904,2.012,102.6,28.38,1.973,0,10.03,-0.00209795,-0.002632278,2.5E-007
"2017-12-28 18:00:00",19069,"CKVY",12.9,27.56,27.34,27.68,27.18,79.63,79.84,77.77,0.406,21.63,22.24,21.36,2.034,1.941,32.13,5.367,3.507,0,10.03,-0.001691151,-0.002008229,2.5E-007
"2017-12-28 18:05:00",19070,"CKVY",12.91,26.51,26.81,27.68,26.45,80.6,81,75.96,0.393,21.32,22.19,20.24,1.734,1.923,200.2,52.57,2.85,0,10.03,-0.001691151,-0.002008229,2.5E-007
"2017-12-28 18:10:00",19071,"CKVY",12.91,26.63,26.62,26.88,26.26,80.2,81.6,79.84,0.393,21.51,21.89,21.03,1.818,1.767,339.1,45.82,2.63,0,10.03,-0.001691151,-0.002008229,2.5E-007
"2017-12-28 18:15:00",19072,"CKVY",12.9,25.4,25.85,27.13,24.66,84.3,84.3,76.17,0.393,20.7,21.77,19.07,1.738,1.898,256.2,15.43,4.165,0,10.03,-0.001891229,-0.002318623,2.5E-007
"2017-12-28 18:20:00",19073,"CKVY",12.9,25.77,25.65,25.9,25.34,80.7,84.2,80.7,0.382,21.12,21.37,20.62,1.772,1.648,294.2,12.46,2.63,0,10.03,-0.001891229,-0.002318623,2.5E-007
"2017-12-28 18:25:00",19074,"CKVY",12.89,24.85,25.32,25.83,24.79,83.3,83.3,78.48,0.38,20.21,20.68,19.58,1.633,1.753,221.9,58.76,2.192,0,10.03,-0.001891229,-0.002318623,2.5E-007
"2017-12-28 18:30:00",19075,"CKVY",12.89,23.74,24.51,24.91,23.74,83,85.1,80.2,0.361,20.1,21.06,18.83,1.273,1.339,132.4,17.56,2.63,0,10.2,-0.002151207,-0.002738826,2.5E-007
"2017-12-28 18:35:00",19076,"CKVY",12.89,23.62,23.9,24.3,23.55,85.3,87.4,83,0.369,20.2,21.09,19.41,1.174,1.319,121.6,10.01,3.069,0,10.03,-0.002151207,-0.002738826,2.5E-007
"2017-12-28 18:40:00",19077,"CKVY",12.87,23.8,23.54,23.8,23.31,86.6,86.6,85.3,0.377,19.99,20.38,19.67,1.559,1.345,88,27.38,3.069,0,10.03,-0.002151207,-0.002738826,2.5E-007
"2017-12-28 18:45:00",19078,"CKVY",12.89,23.86,23.85,24.11,23.43,85.1,86.8,83.9,0.372,20.13,20.68,19.32,1.461,1.548,146.7,36.11,1.973,0,10.03,-0.002348801,-0.003070576,2.5E-007
"2017-12-28 18:50:00",19079,"CKVY",12.88,23.43,23.42,23.93,23.18,87.1,87.1,83.7,0.374,19.65,20.16,19.09,1.34,1.282,181.9,61.83,2.411,0,10.03,-0.002348801,-0.003070576,2.5E-007
"2017-12-28 18:55:00",19080,"CKVY",12.88,24.17,24.1,24.61,23.37,85,88,84.6,0.376,20.74,21.27,20.12,1.714,1.499,153.2,8.29,5.042,0,10.03,-0.002348801,-0.003070576,2.5E-007
"2017-12-28 19:00:00",19081,"CKVY",12.88,25.17,24.11,25.23,23.56,87.3,88,84.5,0.403,20.53,21.98,19.77,3.007,2.296,168.8,3.525,6.795,0,10.03,-0.002141031,-0.00271923,2.5E-007
"2017-12-28 19:05:00",19082,"CKVY",12.87,25.05,25.56,25.91,25.05,82.8,87.2,82.4,0.38,21.45,22.01,20.55,3.476,3.33,143.6,30.22,4.165,0,10.03,-0.002141031,-0.00271923,2.5E-007
"2017-12-28 19:10:00",19083,"CKVY",12.87,23.87,24.37,25.05,23.87,84.8,84.9,82.8,0.371,20.28,20.68,19.92,2.835,3.255,91.2,10.79,3.069,0,10.03,-0.002141031,-0.00271923,2.5E-007
"2017-12-28 19:15:00",19084,"CKVY",12.87,24,23.83,24.06,23.57,86.9,87.4,84.8,0.382,20.34,20.78,19.94,1.77,2.359,52.34,33.58,2.411,0,10.03,-0.001303109,-0.001454664,2.5E-007
"2017-12-28 19:20:00",19085,"CKVY",12.85,24.93,24.48,24.99,23.87,85.8,87,85.8,0.392,21.03,21.38,20.49,1.582,1.737,30.49,4.625,2.85,0,10.03,-0.001303109,-0.001454664,2.5E-007
"2017-12-28 19:25:00",19086,"CKVY",12.86,24.56,24.87,25.42,24.44,85.3,86,82.9,0.384,21.01,21.77,20.08,1.394,1.387,308.8,21.9,3.069,0,10.03,-0.001303109,-0.001454664,2.5E-007
"2017-12-28 19:30:00",19087,"CKVY",12.86,23.82,23.86,24.62,23.33,87.8,87.8,83,0.383,20,20.88,19.33,1.247,1.245,321.4,14.33,2.63,0,10.03,-0.002338289,-0.003041177,2.5E-007
"2017-12-28 19:35:00",19088,"CKVY",12.86,24.07,24.23,24.57,23.82,86.3,88.2,85.2,0.381,20.87,21.43,20.12,0.898,1.053,9.39,4.802,2.411,0,10.03,-0.002338289,-0.003041177,2.5E-007
"2017-12-28 19:40:00",19089,"CKVY",12.86,23.08,23.61,24.13,22.96,86.1,87.7,85.8,0.364,20.16,20.69,19.35,0.7,0.809,296.1,45.85,1.315,0,10.03,-0.002338289,-0.003041177,2.5E-007
"2017-12-28 19:45:00",19090,"CKVY",12.85,22.03,22.86,23.64,21.97,86.8,89.3,86.1,0.351,19.64,20.94,18.61,0.864,0.775,105.9,51.93,3.288,0,10.03,-0.002842541,-0.003957566,2.5E-007
"2017-12-28 19:50:00",19091,"CKVY",12.84,20.24,20.91,22.03,20.24,87.7,87.7,84.5,0.329,17.45,18.72,16.86,0.8,0.805,147.1,48.09,2.63,0,10.02,-0.002842541,-0.003957566,2.5E-007
"2017-12-28 19:55:00",19092,"CKVY",12.85,21.11,20.54,21.17,20.12,93.2,93.2,87.7,0.363,18.2,19.51,17.14,0.836,0.792,257.3,48.98,1.754,0,10.02,-0.002842541,-0.003957566,2.5E-007
"2017-12-28 20:00:00",19093,"CKVY",12.84,20.86,20.9,21.36,20.24,92.2,93.3,90.1,0.355,18.97,19.7,17.82,1.011,0.972,247.4,6.043,3.507,0,10.02,-0.002708748,-0.003780007,2.5E-007
"2017-12-28 20:05:00",19094,"CKVY",12.84,20.86,20.66,21.36,20,92,93.5,89.8,0.354,18.68,19.76,17.54,1.859,1.395,265.7,10.22,3.726,0,10.02,-0.002708748,-0.003780007,2.5E-007
"2017-12-28 20:10:00",19095,"CKVY",12.84,20.12,20.09,20.98,19.31,92.9,92.9,90.4,0.347,17.91,19.03,16.98,2.459,2.21,277.9,18.6,3.069,0,10.02,-0.002708748,-0.003780007,2.5E-007
"2017-12-28 20:15:00",19096,"CKVY",12.84,20.68,20.26,20.86,19.81,92.9,94.2,91.2,0.355,18.44,19.43,17.68,2.434,2.445,310.5,12.47,3.288,0,10.02,-0.001967887,-0.002454869,2.5E-007
"2017-12-28 20:20:00",19097,"CKVY",12.84,20.49,20.87,21.48,20.37,90,93.6,89.3,0.341,18.71,19.81,17.75,1.674,2.129,342.8,8.92,2.411,0,10.02,-0.001967887,-0.002454869,2.5E-007
"2017-12-28 20:25:00",19098,"CKVY",12.83,20.68,20.56,20.8,20.31,91.3,91.3,90,0.349,18.24,18.6,17.9,1.721,1.617,62.49,23.79,3.726,0,10.02,-0.001967887,-0.002454869,2.5E-007
"2017-12-28 20:30:00",19099,"CKVY",12.83,21.11,21.12,21.48,20.68,88.9,91.5,87.6,0.346,18.65,19.33,17.64,1.554,1.783,54.06,15.82,3.946,0,10.02,-0.002041376,-0.002575784,2.5E-007
"2017-12-28 20:35:00",19100,"CKVY",12.83,21.92,21.4,21.98,21.05,89.9,89.9,88.6,0.362,18.69,19.47,18.28,1.95,1.65,12.78,19.76,2.63,0,10.02,-0.002041376,-0.002575784,2.5E-007
"2017-12-28 20:40:00",19101,"CKVY",12.83,21.73,22.15,22.72,21.61,86.4,90,86.3,0.345,19.32,20.11,18.28,1.547,1.873,39.15,35.24,2.192,0,10.02,-0.002041376,-0.002575784,2.5E-007
"2017-12-28 20:45:00",19102,"CKVY",12.83,17.77,20.44,22.23,17.77,86.9,88.9,83.8,0.293,16.98,19.46,14.46,2.065,1.56,236.9,14.13,6.357,0,10.02,-0.002064207,-0.002624194,2.5E-007
"2017-12-28 20:50:00",19103,"CKVY",12.82,16.17,16.79,17.77,16.17,88.8,89.2,86.9,0.28,13.97,14.59,13.34,3.223,2.69,262.2,7.274,7.014,0,10.02,-0.002064207,-0.002624194,2.5E-007
"2017-12-28 20:55:00",19104,"CKVY",12.82,18.46,17.46,19.14,15.68,86.2,92.2,86.2,0.3,14.98,17.02,12.77,4.298,3.651,299.2,19.35,6.138,0,10.02,-0.002064207,-0.002624194,2.5E-007
"2017-12-28 21:00:00",19105,"CKVY",12.8,17.41,18.03,18.4,17.41,85.7,87.8,85.7,0.285,14.7,15.37,13.87,4.276,4.527,284.4,9.49,5.261,0,10.01,-0.0009884661,-0.00106995,2.5E-007
"2017-12-28 21:05:00",19106,"CKVY",12.81,16.42,17.01,17.41,16.3,86.7,87.5,85.7,0.276,13.68,14.16,12.97,2.816,3.491,257.4,60.39,3.507,0,10.01,-0.0009884661,-0.00106995,2.5E-007
"2017-12-28 21:10:00",19107,"CKVY",12.79,17.66,16.65,17.72,16.05,91.6,91.6,86.8,0.307,13.96,15.68,12.89,1.988,2.483,206.2,25.19,2.85,0,10.01,-0.0009884661,-0.00106995,2.5E-007
"2017-12-28 21:15:00",19108,"CKVY",12.81,19.76,19.26,20.01,17.66,84.7,91.6,84.7,0.311,16.36,16.82,15.6,1.955,1.875,251.9,6.136,4.165,0,10.01,-0.001358069,-0.001582657,2.5E-007
"2017-12-28 21:20:00",19109,"CKVY",12.81,18.9,19.43,19.82,18.9,84.7,85.7,83.7,0.3,15.56,16.22,14.97,2.61,2.342,275.2,3.992,3.946,0,10.01,-0.001358069,-0.001582657,2.5E-007
"2017-12-28 21:25:00",19110,"CKVY",12.8,16.17,17.31,18.96,16.17,86.2,86.3,82.5,0.271,13.4,15.11,12.5,2.585,2.617,313.3,30.13,3.069,0,10.01,-0.001358069,-0.001582657,2.5E-007
"2017-12-28 21:30:00",19111,"CKVY",12.81,16.67,16.35,16.67,15.99,90.4,90.4,86.1,0.291,13.68,14.34,12.59,1.966,2.27,161.5,33.04,3.069,0,10.02,-0.001366915,-0.001603373,2.5E-007
"2017-12-28 21:35:00",19112,"CKVY",12.8,16.3,17.32,18.15,16.3,85.6,91.7,85.1,0.271,14.5,15.87,12.7,1.758,1.873,206.7,37.7,3.507,0,10.01,-0.001366915,-0.001603373,2.5E-007
"2017-12-28 21:40:00",19113,"CKVY",12.8,16.18,15.96,16.36,15.56,90.4,90.7,85.6,0.285,13.28,14.04,12.42,2.275,2.013,128.5,9.66,4.384,0,10.02,-0.001366915,-0.001603373,2.5E-007
"2017-12-28 21:45:00",19114,"CKVY",12.78,16.06,15.5,16.18,15.13,92.2,92.2,87.9,0.289,12.87,14.19,12.32,2.228,2.303,156.7,16.97,1.973,0,10.02,-0.001592985,-0.001946868,2.5E-007
"2017-12-28 21:50:00",19115,"CKVY",12.8,18.29,16.74,18.29,15.75,92.6,92.8,92.2,0.319,14.95,16.49,13.96,2.196,2.143,333.1,39.53,3.726,0,10.02,-0.001592985,-0.001946868,2.5E-007
"2017-12-28 21:55:00",19116,"CKVY",12.79,20.27,19.28,20.27,18.23,87.4,92.6,87.4,0.328,16.7,17.13,16.36,2.409,2.231,330.5,7.608,5.042,0,10.02,-0.001592985,-0.001946868,2.5E-007
"2017-12-28 22:00:00",19117,"CKVY",12.79,21.75,21.04,21.75,20.14,81.4,87.4,81.4,0.326,17.14,17.4,16.83,3.407,2.875,295.2,20.28,4.822,0,10.02,-0.001550041,-0.001847103,2.5E-007
"2017-12-28 22:05:00",19118,"CKVY",12.79,23.86,23.09,24.04,21.75,75.04,81.4,75.01,0.328,17.28,17.71,16.83,4.478,3.956,257,5.947,6.576,0,10.02,-0.001550041,-0.001847103,2.5E-007
"2017-12-28 22:10:00",19119,"CKVY",12.79,20.83,23.07,23.86,20.76,79.82,79.82,74.8,0.307,16.59,17.12,15.46,4.807,4.624,256.1,6.074,6.357,0,10.03,-0.001550041,-0.001847103,2.5E-007
"2017-12-28 22:15:00",19120,"CKVY",12.78,20.39,20.38,20.83,20.08,84.3,84.3,79.86,0.318,16.11,16.6,15.5,4.975,4.948,267.7,6.745,6.576,0,10.03,-0.0001520014,2.142707E-005,2.5E-007
"2017-12-28 22:20:00",19121,"CKVY",12.78,22.62,21.28,22.68,20.27,79.65,84.6,79.65,0.33,16.97,17.67,16.28,4.563,4.829,271.8,13.45,5.48,0,10.04,-0.0001520014,2.142707E-005,2.5E-007
"2017-12-28 22:25:00",19122,"CKVY",12.76,23.18,22.72,23.61,21.88,76.59,80.4,76.59,0.325,17.09,17.83,16.52,4.325,4.504,277.7,13.52,6.138,0,10.04,-0.0001520014,2.142707E-005,2.5E-007
"2017-12-28 22:30:00",19123,"CKVY",12.78,23.86,23.18,23.86,22.81,76.35,78.24,76.35,0.334,17.19,17.54,16.84,3.386,3.838,260.2,25.56,3.069,0,10.04,-0.0002581585,-0.0001088374,2.5E-007
"2017-12-28 22:35:00",19124,"CKVY",12.78,22.25,22.79,23.8,22.12,81.9,81.9,76.35,0.334,17.2,17.67,16.78,2.54,2.892,48.9,60.9,2.85,0,10.04,-0.0002581585,-0.0001088374,2.5E-007
"2017-12-28 22:40:00",19125,"CKVY",12.78,22.12,22.19,22.37,22,82.5,82.5,81.8,0.335,17.53,17.72,17.31,1.969,2.219,78.39,14.76,3.069,0,10.04,-0.0002581585,-0.0001088374,2.5E-007
"2017-12-28 22:45:00",19126,"CKVY",12.76,22.31,22.27,22.43,22.06,82.6,82.7,82.2,0.338,17.75,17.91,17.57,1.932,1.991,59.4,37.16,3.507,0,10.04,-0.001365768,-0.001571835,2.5E-007
"2017-12-28 22:50:00",19127,"CKVY",12.77,22.62,22.48,22.62,22.31,82.2,82.9,82.2,0.341,17.97,18.18,17.76,1.584,1.849,17.63,60.97,1.534,0,10.04,-0.001365768,-0.001571835,2.5E-007
"2017-12-28 22:55:00",19128,"CKVY",12.77,23.24,22.75,23.3,22.5,79.72,82.8,79.68,0.339,17.99,18.24,17.8,1.107,1.247,270,91.6,3.726,0,10.04,-0.001365768,-0.001571835,2.5E-007
"2017-12-28 23:00:00",19129,"CKVY",12.77,23.18,23.18,23.36,22.93,80.9,82,79.34,0.344,18.04,18.4,17.71,1.149,1.144,131.8,83.1,3.726,0,10.04,-0.002138143,-0.002760211,2.5E-007
"2017-12-28 23:05:00",19130,"CKVY",12.76,22.74,23.18,23.61,22.62,81.5,81.5,79.61,0.34,18.03,18.3,17.74,1.861,1.335,212.9,43.37,5.48,0,10.05,-0.002138143,-0.002760211,2.5E-007
"2017-12-28 23:10:00",19131,"CKVY",12.77,22.81,23.01,23.24,22.74,82.6,82.6,79.82,0.345,17.98,18.32,17.75,2.579,2.221,251.7,13.19,5.918,0,10.05,-0.002138143,-0.002760211,2.5E-007
"2017-12-28 23:15:00",19132,"CKVY",12.76,22.25,22.55,22.87,22.25,85.2,85.2,82.5,0.348,18.51,18.69,18.22,2.845,2.713,257.2,23.12,5.48,0,10.05,-0.001612717,-0.001928339,2.5E-007
"2017-12-28 23:20:00",19133,"CKVY",12.76,22.62,22.35,22.68,22.06,82.8,85.3,82.7,0.343,18.39,18.62,18.12,2.795,2.929,42.31,25.92,4.384,0,10.05,-0.001612717,-0.001928339,2.5E-007
"2017-12-28 23:25:00",19134,"CKVY",12.76,22.87,22.58,22.87,22.37,81.8,82.8,81.7,0.343,17.93,18.2,17.64,2.373,2.703,22.32,16.21,3.069,0,10.05,-0.001612717,-0.001928339,2.5E-007
"2017-12-28 23:30:00",19135,"CKVY",12.76,22.31,22.63,22.99,22.31,81.9,82,80.3,0.335,17.78,18.27,17.33,1.807,1.953,151.2,47.82,1.534,0,10.05,-0.001349028,-0.001542641,2.5E-007
"2017-12-28 23:35:00",19136,"CKVY",12.76,22.19,22.35,22.81,22.06,81,83.2,80.4,0.33,17.68,18.16,17.11,1.401,1.669,127.4,28.24,2.411,0,10.04,-0.001349028,-0.001542641,2.5E-007
"2017-12-28 23:40:00",19137,"CKVY",12.76,21.01,21.84,22.31,21.01,81.8,83.2,80.9,0.317,17.3,17.62,16.33,1.137,1.176,77.82,27.65,2.63,0,10.04,-0.001349028,-0.001542641,2.5E-007
"2017-12-28 23:45:00",19138,"CKVY",12.76,20.89,20.87,21.13,20.64,85.2,85.3,81.7,0.328,16.78,17.27,16.07,1.634,1.363,39.66,44.21,3.726,0,10.04,-0.002119724,-0.002743353,2.5E-007
"2017-12-28 23:50:00",19139,"CKVY",12.76,21.75,21.59,21.94,20.89,81.1,85.2,81.1,0.324,17.32,17.8,16.85,2.108,1.926,62.37,12.41,5.042,0,10.04,-0.002119724,-0.002743353,2.5E-007
"2017-12-28 23:55:00",19140,"CKVY",12.75,22.12,22.13,22.5,21.69,79.27,81.5,79.06,0.322,17.04,17.48,16.61,2.125,2.199,160.8,60.17,2.192,0,10.04,-0.002119724,-0.002743353,2.5E-007
"2017-12-29 00:00:00",19141,"CKVY",12.75,21.75,21.96,22.19,21.69,80.6,80.6,79.34,0.322,16.72,16.95,16.51,1.529,1.876,28.94,90.6,1.973,0,10.04,-0.001602621,-0.001926636,2.5E-007
"2017-12-29 00:05:00",19142,"CKVY",12.74,20.27,21.1,21.94,20.08,82.9,82.9,79.48,0.311,16.13,16.88,15.28,1.675,1.488,259,23.05,5.48,0,10.04,-0.001602621,-0.001926636,2.5E-007
"2017-12-29 00:10:00",19143,"CKVY",12.73,19.4,19.84,20.33,19.34,84.8,84.8,82.7,0.307,15.63,16,15.37,2.002,1.739,271.4,21.66,5.042,0,10.04,-0.001602621,-0.001926636,2.5E-007
"2017-12-29 00:15:00",19144,"CKVY",12.75,19.83,19.31,19.83,18.91,87.7,87.8,84.8,0.323,16,16.78,15.27,2.752,2.438,280.1,27.31,5.261,0,10.04,-0.001689259,-0.002071545,2.5E-007
"2017-12-29 00:20:00",19145,"CKVY",12.75,20.76,20.43,20.95,19.71,85.2,87.9,85.2,0.327,17.2,17.56,16.66,2.459,2.691,213.7,83.6,4.165,0,10.04,-0.001689259,-0.002071545,2.5E-007
"2017-12-29 00:25:00",19146,"CKVY",12.74,21.94,21.16,22,20.58,84.1,86.1,84.1,0.339,17.44,17.99,16.8,2.549,2.659,341.2,68.84,4.822,0,10.04,-0.001689259,-0.002071545,2.5E-007
"2017-12-29 00:30:00",19147,"CKVY",12.74,22.62,22.47,22.74,21.88,81.1,84.2,81,0.336,17.8,17.99,17.63,2.238,2.438,315.1,66.77,4.822,0,10.04,-0.00137178,-0.001579397,2.5E-007
"2017-12-29 00:35:00",19148,"CKVY",12.74,22.62,22.61,22.81,22.37,81.5,81.7,81.1,0.338,17.77,17.89,17.59,1.819,1.919,112,75.53,2.411,0,10.04,-0.00137178,-0.001579397,2.5E-007
"2017-12-29 00:40:00",19149,"CKVY",12.74,22.25,22.64,22.87,22.12,83.4,83.4,80.6,0.341,17.79,18.06,17.62,1.252,1.446,202.5,76.52,1.973,0,10.04,-0.00137178,-0.001579397,2.5E-007
"2017-12-29 00:45:00",19150,"CKVY",12.74,21.82,21.97,22.25,21.75,86.4,86.4,83.4,0.347,18.19,18.48,17.9,1.064,0.998,101.5,67.17,2.63,0,10.04,-0.002113206,-0.002720163,2.5E-007
"2017-12-29 00:50:00",19151,"CKVY",12.74,22.12,21.97,22.12,21.63,83.8,86.5,83.8,0.341,18.04,18.4,17.84,0.799,1.002,213.1,61.14,1.973,0,10.04,-0.002113206,-0.002720163,2.5E-007
"2017-12-29 00:55:00",19152,"CKVY",12.74,21.88,22.03,22.12,21.82,85.7,85.7,83.7,0.344,18.03,18.31,17.84,1.058,0.933,8.62,53.68,3.069,0,10.04,-0.002113206,-0.002720163,2.5E-007
"2017-12-29 01:00:00",19153,"CKVY",12.72,22.12,21.92,22.19,21.75,85,86.1,84.9,0.345,18.29,18.44,18.12,0.771,0.972,50.18,22.92,1.754,0,10.04,-0.002592803,-0.003552398,2.5E-007
"2017-12-29 01:05:00",19154,"CKVY",12.73,22.25,22.13,22.25,22,84.6,85.2,84.6,0.346,18.31,18.44,18.18,1.003,0.855,143.2,64.88,1.973,0,10.04,-0.002592803,-0.003552398,2.5E-007
"2017-12-29 01:10:00",19155,"CKVY",12.74,22.74,22.47,22.87,22.19,83.8,84.6,82.5,0.349,18.26,18.7,17.97,1.16,0.983,49.17,26.56,4.384,0,10.04,-0.002592803,-0.003552398,2.5E-007
"2017-12-29 01:15:00",19156,"CKVY",12.73,23.3,23.15,23.42,22.74,82.2,83.7,81.9,0.351,18.64,18.78,18.48,1.727,1.409,7.91,34.39,3.726,0,10.05,-0.002499542,-0.003373839,2.5E-007
"2017-12-29 01:20:00",19157,"CKVY",12.73,23.73,23.53,23.86,23.24,79.79,82.2,79.13,0.347,18.51,18.74,18.16,1.898,1.829,330.2,53.4,3.288,0,10.05,-0.002499542,-0.003373839,2.5E-007
"2017-12-29 01:25:00",19158,"CKVY",12.73,24.23,24.11,24.35,23.67,78.07,79.82,77.86,0.346,18.4,18.53,18.28,1.58,1.897,290.9,22.9,4.165,0,10.05,-0.002499542,-0.003373839,2.5E-007
"2017-12-29 01:30:00",19159,"CKVY",12.73,24.85,24.75,25.03,24.17,75.08,78.1,75.04,0.342,18.3,18.69,18.08,1.807,1.764,257.3,17.24,5.042,0,10.05,-0.001725048,-0.00209724,2.5E-007
"2017-12-29 01:35:00",19160,"CKVY",12.73,24.23,24.55,24.91,24.16,76.24,76.24,75.01,0.338,18,18.14,17.73,2.097,1.948,307.9,39.42,4.165,0,10.05,-0.001725048,-0.00209724,2.5E-007
"2017-12-29 01:40:00",19161,"CKVY",12.71,24.6,24.52,25.03,24.1,73.98,76.73,73.74,0.333,17.83,17.99,17.46,2.58,2.433,257.6,66.24,5.699,0,10.05,-0.001725048,-0.00209724,2.5E-007
"2017-12-29 01:45:00",19162,"CKVY",12.72,23.36,23.71,24.66,23.3,79.2,79.54,73.98,0.339,17.81,18.1,17.45,2.4,2.424,120.4,65.86,4.822,0,10.05,-0.001265279,-0.001420264,2.5E-007
"2017-12-29 01:50:00",19163,"CKVY",12.72,24.35,23.36,24.35,22.93,77.21,80.7,77.21,0.344,18.05,18.43,17.73,2.236,2.336,79.88,82.5,4.822,0,10.05,-0.001265279,-0.001420264,2.5E-007
"2017-12-29 01:55:00",19164,"CKVY",12.73,24.72,24.56,24.85,24.35,74.42,77.21,74.42,0.337,17.85,18.28,17.66,1.872,1.948,295.3,18.22,3.946,0,10.05,-0.001265279,-0.001420264,2.5E-007
"2017-12-29 02:00:00",19165,"CKVY",12.72,25.09,25.06,25.34,24.72,72.91,74.42,72.74,0.335,17.72,17.87,17.58,1.795,1.864,188.7,65.75,3.288,0,10.05,-0.001434685,-0.001666093,2.5E-007
"2017-12-29 02:05:00",19166,"CKVY",12.72,24.78,24.49,25.09,24.16,75.55,76.41,72.94,0.343,17.83,18.16,17.46,1.65,1.742,358.6,43.52,2.85,0,10.05,-0.001434685,-0.001666093,2.5E-007
"2017-12-29 02:10:00",19167,"CKVY",12.72,24.78,24.54,24.84,24.22,77.27,78.78,75.55,0.351,18.48,18.91,17.94,2.176,1.959,35.07,21.2,5.699,0,10.05,-0.001434685,-0.001666093,2.5E-007
"2017-12-29 02:15:00",19168,"CKVY",12.71,25.46,25.03,25.46,24.72,75.03,77.71,75.03,0.351,18.78,19.04,18.54,2.019,2.047,47.88,54.5,3.726,0,10.05,-0.001590634,-0.001893037,2.5E-007
"2017-12-29 02:20:00",19169,"CKVY",12.71,26.07,25.62,26.07,25.33,72.63,76.37,72.63,0.348,18.83,19.22,18.47,2.508,2.183,30.48,60.04,4.603,0,10.05,-0.001590634,-0.001893037,2.5E-007
"2017-12-29 02:25:00",19170,"CKVY",12.71,26.57,26.87,27.31,26.14,71.8,72.59,67.5,0.351,18.27,18.72,17.78,2.328,2.348,36.98,80.9,3.288,0,10.05,-0.001590634,-0.001893037,2.5E-007
"2017-12-29 02:30:00",19171,"CKVY",12.71,25.21,25.92,26.57,25.21,77.13,77.13,71.84,0.357,18.93,19.15,18.61,2.795,2.568,287,16.83,4.822,0,10.06,-0.001071868,-0.001132214,2.5E-007
"2017-12-29 02:35:00",19172,"CKVY",12.71,23.78,24.27,25.33,23.78,80.6,80.7,77.13,0.351,18.85,19.2,18.57,3.213,3.075,275.7,15.87,5.918,0,10.05,-0.001071868,-0.001132214,2.5E-007
"2017-12-29 02:40:00",19173,"CKVY",12.69,24.46,24.32,24.53,23.85,78.78,80.7,78.09,0.353,18.72,18.96,18.52,3.736,3.542,296.9,15.36,6.138,0,10.06,-0.001071868,-0.001132214,2.5E-007
"2017-12-29 02:45:00",19174,"CKVY",12.68,25.95,24.93,26.01,24.34,73.55,78.78,73.55,0.351,18.71,18.84,18.53,4.019,3.897,281.1,9.84,6.795,0,10.06,-0.0005974113,-0.0005129991,2.5E-007
"2017-12-29 02:50:00",19175,"CKVY",12.71,25.64,25.99,26.32,25.64,74.41,74.41,72.76,0.35,18.66,18.84,18.48,3.665,3.839,253.4,22.68,4.603,0,10.05,-0.0005974113,-0.0005129991,2.5E-007
"2017-12-29 02:55:00",19176,"CKVY",12.68,24.53,25.25,25.83,24.46,77.54,77.54,74.21,0.348,18.58,18.81,18.3,3.723,3.542,275.5,12.46,5.48,0,10.05,-0.0005974113,-0.0005129991,2.5E-007
"2017-12-29 03:00:00",19177,"CKVY",12.71,25.45,25.19,25.64,24.53,73.83,77.5,73.66,0.345,18.48,18.66,18.23,3.9,3.806,286.4,6.114,5.699,0,10.06,-0.0002173986,-1.19357E-005,2.5E-007
"2017-12-29 03:05:00",19178,"CKVY",12.68,24.96,25.27,25.7,24.84,75.96,75.96,73.83,0.348,18.38,18.71,18,3.906,3.908,11.44,70.64,4.384,0,10.05,-0.0002173986,-1.19357E-005,2.5E-007
"2017-12-29 03:10:00",19179,"CKVY",12.71,24.53,24.57,24.84,24.28,77.89,77.89,75.89,0.35,18.33,18.68,18.11,3.168,3.657,96.4,49.08,3.946,0,10.05,-0.0002173986,-1.19357E-005,2.5E-007
"2017-12-29 03:15:00",19180,"CKVY",12.7,24.65,24.49,24.77,24.22,77.47,78.19,77.27,0.35,18.53,18.75,18.28,2.51,2.92,227.4,34.71,4.822,0,10.05,-0.000465098,-0.0003360043,2.5E-007
"2017-12-29 03:20:00",19181,"CKVY",12.7,24.9,25.18,25.64,24.65,76.27,77.54,74.52,0.348,18.61,18.9,18.18,2.571,2.41,211.2,11.92,4.822,0,10.05,-0.000465098,-0.0003360043,2.5E-007
"2017-12-29 03:25:00",19182,"CKVY",12.69,25.02,25.14,25.39,24.84,76.17,76.37,75.24,0.349,18.61,18.75,18.44,2.704,2.576,211.3,6.247,3.946,0,10.05,-0.000465098,-0.0003360043,2.5E-007
"2017-12-29 03:30:00",19183,"CKVY",12.69,24.84,24.81,25.02,24.59,76.37,77.26,75.68,0.348,18.48,18.71,18.27,3.058,2.762,211.4,20.67,5.261,0,10.05,-0.001038513,-0.00109464,2.5E-007
"2017-12-29 03:35:00",19184,"CKVY",12.69,24.4,25.41,26.07,24.4,79.02,79.02,74.07,0.353,18.92,19.37,18.43,2.932,3.088,220.7,96.4,4.384,0,10.05,-0.001038513,-0.00109464,2.5E-007
"2017-12-29 03:40:00",19185,"CKVY",12.69,25.21,24.61,25.27,24.03,79.29,80.9,79.05,0.367,19.31,19.77,18.79,3.006,2.944,354.7,53.44,4.384,0,10.05,-0.001038513,-0.00109464,2.5E-007
"2017-12-29 03:45:00",19186,"CKVY",12.69,25.83,25.73,26.07,25.15,77.75,79.33,76.92,0.369,19.77,19.95,19.59,2.781,2.938,6.158,21.83,4.165,0,10.05,-0.0008777841,-0.0008748347,2.5E-007
"2017-12-29 03:50:00",19187,"CKVY",12.69,25.76,25.99,26.2,25.76,78.47,78.47,76.61,0.371,19.89,20.07,19.7,2.043,2.426,287.5,61.69,2.63,0,10.05,-0.0008777841,-0.0008748347,2.5E-007
"2017-12-29 03:55:00",19188,"CKVY",12.69,25.21,25.56,25.83,25.15,82.4,82.4,78.5,0.381,20.31,20.71,20.02,1.642,1.819,93.1,24.01,3.069,0,10.05,-0.0008777841,-0.0008748347,2.5E-007
"2017-12-29 04:00:00",19189,"CKVY",12.69,25.27,25.32,25.45,25.08,82.1,82.6,81.1,0.381,20.5,20.74,20.33,1.412,1.586,133.7,14.06,3.507,0,10.05,-0.001757003,-0.002124119,2.5E-007
"2017-12-29 04:05:00",19190,"CKVY",12.68,27.31,26.01,27.31,25.21,71.15,82.1,71.15,0.359,19.67,20.61,19.16,1.689,1.541,192.1,52.35,2.63,0,10.05,-0.001757003,-0.002124119,2.5E-007
"2017-12-29 04:10:00",19191,"CKVY",12.69,28.49,27.66,28.55,26.82,67.3,72.21,67.3,0.356,19.14,19.32,18.94,2.215,1.987,261.8,11.83,3.507,0,10.05,-0.001757003,-0.002124119,2.5E-007
"2017-12-29 04:15:00",19192,"CKVY",12.68,22.18,25.8,28.55,22.18,79.05,79.05,67.3,0.322,17.69,19.1,16.42,2.769,2.477,237.4,12.39,6.138,0,10.05,-0.00138462,-0.001577923,2.5E-007
"2017-12-29 04:20:00",19193,"CKVY",12.68,22.61,22.05,22.67,21.56,83.5,84.8,79.12,0.346,17.75,18.48,16.69,3.553,3.061,264.6,23.92,7.014,0,10.05,-0.00138462,-0.001577923,2.5E-007
"2017-12-29 04:25:00",19194,"CKVY",12.68,23.6,23.52,23.97,22.67,79.74,83.6,79.74,0.345,18.62,19.02,18.26,3.553,3.605,265.9,21.05,5.042,0,10.05,-0.00138462,-0.001577923,2.5E-007
"2017-12-29 04:30:00",19195,"CKVY",12.68,23.6,23.24,23.66,22.86,81.4,82.1,79.53,0.352,18.26,18.81,17.98,3.225,3.322,293.2,65.69,5.699,0,10.05,-0.0008787787,-0.0008943856,2.5E-007
"2017-12-29 04:35:00",19196,"CKVY",12.67,25.45,24.7,25.58,23.6,77.26,81.4,77.2,0.361,19.25,19.5,18.73,2.717,3.118,35.51,51.3,5.042,0,10.05,-0.0008787787,-0.0008943856,2.5E-007
"2017-12-29 04:40:00",19197,"CKVY",12.68,25.21,25.3,25.58,25.15,78.3,78.36,77.26,0.362,19.43,19.56,19.3,1.968,2.325,69.17,57.66,1.973,0,10.05,-0.0008787787,-0.0008943856,2.5E-007
"2017-12-29 04:45:00",19198,"CKVY",12.68,24.22,24.93,25.21,24.22,80,80,78.23,0.355,19.27,19.46,18.82,1.504,1.717,172.2,90.8,4.165,0,10.05,-0.001330187,-0.001503081,2.5E-007
"2017-12-29 04:50:00",19199,"CKVY",12.67,25.33,24.85,25.45,24.16,79.09,81.4,79.09,0.368,19.71,20.04,18.97,1.796,1.7,66.38,30.14,5.699,0,10.05,-0.001330187,-0.001503081,2.5E-007
"2017-12-29 04:55:00",19200,"CKVY",12.67,25.95,25.74,26.2,25.33,78.02,79.43,77.47,0.372,19.99,20.15,19.75,2.486,2.115,33.88,15.29,3.726,0,10.05,-0.001330187,-0.001503081,2.5E-007
"2017-12-29 05:00:00",19201,"CKVY",12.67,26.01,25.93,26.2,25.7,77.95,78.88,77.16,0.373,20.05,20.22,19.78,2.43,2.521,249.5,62.45,3.946,0,10.05,-0.001579226,-0.001860554,2.5E-007
"2017-12-29 05:05:00",19202,"CKVY",12.67,25.21,25.31,26.01,24.65,81.5,83,78.05,0.377,20.29,20.58,19.99,2.676,2.383,278.2,20.85,6.357,0,10.05,-0.001579226,-0.001860554,2.5E-007
"2017-12-29 05:10:00",19203,"CKVY",12.66,25.58,25.32,25.58,25.15,80.9,81.5,80.7,0.38,20.32,20.53,20.13,2.769,2.756,318.1,9.51,4.384,0,10.05,-0.001579226,-0.001860554,2.5E-007
"2017-12-29 05:15:00",19204,"CKVY",12.67,25.02,25.2,25.58,24.96,83.6,83.6,80.9,0.383,20.67,20.84,20.37,3.334,3.095,329.1,25.12,4.165,0,10.05,-0.001261,-0.001397579,2.5E-007
"2017-12-29 05:20:00",19205,"CKVY",12.66,26.32,25.57,26.32,24.96,79.43,83.6,79.43,0.385,20.81,20.95,20.66,2.774,3.082,333,10.39,3.507,0,10.05,-0.001261,-0.001397579,2.5E-007
"2017-12-29 05:25:00",19206,"CKVY",12.67,25.52,26.24,26.82,25.52,80.8,80.9,77.68,0.379,20.65,21.01,20.41,2.716,2.648,288.9,18.41,6.138,0,10.05,-0.001261,-0.001397579,2.5E-007
"2017-12-29 05:30:00",19207,"CKVY",12.67,24.65,24.82,25.52,24.4,84,84.5,80.9,0.38,20.44,20.61,20.25,2.879,2.812,282.7,5.776,5.918,0,10.05,-0.001192376,-0.001300386,2.5E-007
"2017-12-29 05:35:00",19208,"CKVY",12.66,24.84,24.67,24.9,24.53,83.5,84.1,83.5,0.38,20.51,20.65,20.35,3.229,3.114,292.3,13.97,4.822,0,10.05,-0.001192376,-0.001300386,2.5E-007
"2017-12-29 05:40:00",19209,"CKVY",12.66,25.15,25.04,25.21,24.84,83,83.5,82.7,0.383,20.63,20.8,20.44,3.581,3.546,322,14.43,5.042,0,10.05,-0.001192376,-0.001300386,2.5E-007
"2017-12-29 05:45:00",19210,"CKVY",12.66,25.52,25.62,26.01,25.08,80.8,83.1,79.26,0.378,20.55,20.87,20.31,3.515,3.504,339.4,51.14,4.384,0,10.05,-0.0009612726,-0.0009893435,2.5E-007
"2017-12-29 05:50:00",19211,"CKVY",12.66,26.32,26.08,26.44,25.58,78.23,80.8,78.02,0.379,20.46,20.63,20.23,2.912,3.113,293.8,15.74,4.384,0,10.05,-0.0009612726,-0.0009893435,2.5E-007
"2017-12-29 05:55:00",19212,"CKVY",12.66,26.57,26.55,26.82,26.2,77.57,78.4,76.78,0.379,20.47,20.61,20.25,2.107,2.457,259.6,75.72,3.946,0,10.05,-0.0009612726,-0.0009893435,2.5E-007
"2017-12-29 06:00:00",19213,"CKVY",12.66,26.2,26.18,26.57,25.89,80.2,81.3,77.61,0.386,20.86,21.14,20.47,1.851,1.947,289.8,45.41,3.726,0,10.05,-0.001293203,-0.001439322,2.5E-007
"2017-12-29 06:05:00",19214,"CKVY",12.63,27.06,26.36,27.12,26.07,77.78,81.1,77.78,0.388,21.04,21.27,20.79,2.734,2.283,320,6.63,7.014,0,10.05,-0.001293203,-0.001439322,2.5E-007
"2017-12-29 06:10:00",19215,"CKVY",12.66,27.12,26.94,27.56,26.2,76.58,78.3,75.61,0.383,20.69,21.16,20.2,4.024,3.429,318.9,13.93,6.357,0,10.05,-0.001293203,-0.001439322,2.5E-007
"2017-12-29 06:15:00",19216,"CKVY",12.66,27.43,27.09,27.56,26.69,74.45,76.58,74.41,0.377,20.33,20.81,19.9,4.593,4.393,329.1,17.53,6.138,0,10.05,-0.0006451224,-0.0005559937,2.5E-007
"2017-12-29 06:20:00",19217,"CKVY",12.66,26.26,27,27.5,26.2,75.72,75.75,73.96,0.366,19.98,20.39,19.46,3.777,4.286,315.3,23.38,2.85,0,10.06,-0.0006451224,-0.0005559937,2.5E-007
"2017-12-29 06:25:00",19218,"CKVY",12.66,25.83,26.06,26.32,25.83,76.75,77.26,75.75,0.364,19.71,19.88,19.49,2.209,2.922,344.2,38.82,1.534,0,10.06,-0.0006451224,-0.0005559937,2.5E-007
"2017-12-29 06:30:00",19219,"CKVY",12.62,25.7,25.82,25.95,25.58,77.33,77.61,76.71,0.365,19.69,19.9,19.41,1.001,1.526,222.6,93.6,1.754,0,10.05,-0.0008333351,-0.000805524,2.5E-007
"2017-12-29 06:35:00",19220,"CKVY",12.64,25.52,25.73,25.83,25.45,77.61,78.64,77.26,0.363,19.84,20.11,19.4,0.646,0.842,80.4,24.39,1.534,0,10.05,-0.0008333351,-0.000805524,2.5E-007
"2017-12-29 06:40:00",19221,"CKVY",12.64,26.57,26.07,26.63,25.45,75.96,78.57,75.89,0.372,20,20.24,19.45,0.68,0.647,356.7,60.9,1.534,0,10.05,-0.0008333351,-0.000805524,2.5E-007
"2017-12-29 06:45:00",19222,"CKVY",12.64,26.2,26.14,26.82,25.45,77.02,78.23,75.24,0.371,19.74,20.28,19.14,1.119,0.934,6.113,11.78,3.069,0,10.05,-0.002911319,-0.004062311,2.5E-007
"2017-12-29 06:50:00",19223,"CKVY",12.64,25.02,25.38,26.2,24.9,79.05,79.05,76.16,0.363,19.54,19.97,19.19,1.15,1.152,96.7,39.68,1.973,0,10.05,-0.002911319,-0.004062311,2.5E-007
"2017-12-29 06:55:00",19224,"CKVY",12.64,23.97,24.42,24.96,23.91,82.7,82.8,79.05,0.363,19.34,19.58,19.13,1.061,1.111,121.9,45.24,1.534,0,10.05,-0.002911319,-0.004062311,2.5E-007
"2017-12-29 07:00:00",19225,"CKVY",12.65,23.91,24.05,24.28,23.85,83.5,83.5,82.7,0.365,19.65,20.01,19.41,0.805,0.92,337.6,35.96,1.973,0,10.05,-0.002579152,-0.003483208,2.5E-007
"2017-12-29 07:05:00",19226,"CKVY",12.64,23.66,23.98,24.4,23.41,83.9,84,81.9,0.364,19.57,20.14,18.91,1.393,0.954,302.3,20.91,4.165,0,10.05,-0.002579152,-0.003483208,2.5E-007
"2017-12-29 07:10:00",19227,"CKVY",12.64,27,25.45,27.06,23.6,77.13,84.1,77.13,0.384,20.47,20.96,19.47,2.5,2.079,332.1,10.91,5.48,0,10.05,-0.002579152,-0.003483208,2.5E-007
"2017-12-29 07:15:00",19228,"CKVY",12.64,26.63,26.94,27.25,26.63,76.99,77.16,76.3,0.378,20.63,20.85,20.39,3.026,2.719,334.7,27.46,3.946,0,10.05,-0.00179212,-0.002178304,2.5E-007
"2017-12-29 07:20:00",19229,"CKVY",12.64,25.82,26.08,26.69,25.7,78.91,78.98,76.99,0.374,20.28,20.47,20.02,3.372,3.273,285.4,14.3,5.261,0,10.05,-0.00179212,-0.002178304,2.5E-007
"2017-12-29 07:25:00",19230,"CKVY",12.64,26.26,26.21,26.44,25.7,78.23,78.95,77.37,0.378,20.29,20.46,20.05,3.225,3.228,301.6,11.09,4.384,0,10.05,-0.00179212,-0.002178304,2.5E-007
"2017-12-29 07:30:00",19231,"CKVY",12.62,26.75,26.66,27,26.13,76.78,78.36,75.96,0.379,20.4,20.56,20.26,2.884,3.148,278.3,9.09,3.288,0,10.05,-0.0007490299,-0.0006959216,2.5E-007
"2017-12-29 07:35:00",19232,"CKVY",12.63,25.15,26.1,26.82,25.08,81,81,76.78,0.374,20.34,20.58,19.92,2.215,2.491,34.25,61.42,3.726,0.01477597,10.05,-0.0007490299,-0.0006959216,2.5E-007
"2017-12-29 07:40:00",19233,"CKVY",12.63,24.34,24.83,25.15,24.28,83.5,83.5,81,0.372,20.22,20.47,19.93,1.495,1.803,141.6,17.31,1.754,0.1108179,10.05,-0.0007490299,-0.0006959216,2.5E-007
"2017-12-29 07:45:00",19234,"CKVY",12.63,24.59,24.51,24.77,24.28,83.9,84.4,83.5,0.378,20.36,20.61,20.02,1.483,1.462,73.81,44.81,2.63,0.3166363,10.05,-0.001819942,-0.002222954,0.001004757
"2017-12-29 07:50:00",19235,"CKVY",12.63,24.09,24.32,24.59,24.09,84.8,84.8,83.3,0.374,20.21,20.48,19.87,1.684,1.566,149.8,47.77,3.507,0.7085998,10.05,-0.001819942,-0.002222954,0.001004757
"2017-12-29 07:55:00",19236,"CKVY",12.63,23.72,23.88,24.22,23.54,85.9,86,84.6,0.373,20.1,20.44,19.66,1.481,1.675,141.2,9.42,2.192,1.368997,10.05,-0.001819942,-0.002222954,0.001004757
"2017-12-29 08:00:00",19237,"CKVY",12.64,24.09,23.89,24.09,23.66,85.5,86.3,85.5,0.377,20.34,20.54,20.07,1.046,1.24,181.7,38.68,1.754,3.072502,10.05,-0.00208685,-0.002692274,0.006240432
"2017-12-29 08:05:00",19238,"CKVY",12.66,23.97,24.02,24.4,23.78,84.2,85.5,83.3,0.37,20.02,20.44,19.5,1.137,1.194,57.68,6.927,4.165,6.974041,10.05,-0.00208685,-0.002692274,0.006240432
"2017-12-29 08:10:00",19239,"CKVY",12.69,24.28,24.11,24.34,23.85,83,84.3,82.9,0.369,19.88,20.04,19.71,2.01,1.428,63.52,9.78,4.822,12.79503,10.05,-0.00208685,-0.002692274,0.006240432
"2017-12-29 08:15:00",19240,"CKVY",12.77,24.77,24.5,24.77,24.22,80.6,83.1,80.5,0.366,19.66,20.11,19.25,2.86,2.45,48.17,4.225,3.726,20.93768,10.05,-0.005284634,-0.004926127,0.01600462
"2017-12-29 08:20:00",19241,"CKVY",12.83,26.69,25.83,26.75,24.65,75.06,80.6,75.06,0.369,19.88,20.11,19.55,3.021,2.924,63.32,14.9,3.507,35.27003,10.05,-0.005284634,-0.004926127,0.01600462
"2017-12-29 08:25:00",19242,"CKVY",12.89,26.01,26.81,27.12,26.01,73.93,75.1,73.28,0.353,19.64,20.01,18.76,2.39,2.879,34.71,48.44,2.85,50.03004,10.05,-0.005284634,-0.004926127,0.01600462
"2017-12-29 08:30:00",19243,"CKVY",12.99,25.58,25.97,26.44,25.52,75.37,75.41,73.66,0.354,19.05,19.56,18.52,1.451,1.9,310.6,18.9,1.754,65.12086,10.05,-0.000122515,0.001419862,0.03528744
"2017-12-29 08:35:00",19244,"CKVY",13.07,23.6,24.07,25.64,23.47,81.7,81.8,75.34,0.353,18.54,18.95,18.2,1.76,1.648,255.8,12.92,5.48,80.06651,10.05,-0.000122515,0.001419862,0.03528744
"2017-12-29 08:40:00",19245,"CKVY",13.07,23.78,23.72,23.97,23.6,81.6,82.1,81.6,0.356,18.99,19.28,18.81,1.953,1.696,275.9,35.92,5.042,86.72902,10.05,-0.000122515,0.001419862,0.03528744
"2017-12-29 08:45:00",19246,"CKVY",13.14,24.28,23.9,24.34,23.41,81.4,82.9,81.4,0.362,19.22,19.51,18.67,2.787,2.389,270.9,17.63,4.603,89.5136,10.05,0.0004170089,0.001313863,0.06475201
"2017-12-29 08:50:00",19247,"CKVY",13.16,25.89,25.3,26.07,24.22,76.58,81.4,76.16,0.364,19.63,20.05,19.26,1.933,2.399,272,7.945,3.288,86.33276,10.05,0.0004170089,0.001313863,0.06475201
"2017-12-29 08:55:00",19248,"CKVY",13.13,25.21,25.21,25.83,24.84,79.46,79.5,76.61,0.367,19.46,19.85,19,2.076,2.081,347,29.79,3.507,86.13687,10.05,0.0004170089,0.001313863,0.06475201
"2017-12-29 09:00:00",19249,"CKVY",13.11,26.32,25.69,26.32,25.21,77.3,79.53,77.3,0.374,20.01,20.26,19.73,1.606,1.789,305.7,21.02,1.973,84.16237,10.06,0.002947186,0.004235517,0.09731185
"2017-12-29 09:05:00",19250,"CKVY",13.1,27,26.79,27,26.26,76.03,77.33,75.41,0.379,20.23,20.46,19.93,1.66,1.596,344.7,19.29,2.411,80.58362,10.06,0.002947186,0.004235517,0.09731185
"2017-12-29 09:10:00",19251,"CKVY",13.14,27.93,27.44,28.11,26.94,72.21,76.13,71.52,0.374,20.3,20.66,19.76,1.138,1.344,343.9,34.09,1.973,80.48875,10.06,0.002947186,0.004235517,0.09731185
"2017-12-29 09:15:00",19252,"CKVY",13.16,27.93,27.71,27.93,27.5,73.62,74.41,72.18,0.381,20.42,20.68,20.07,1.199,1.29,324.3,63.77,2.85,83.30711,10.06,0.005336513,0.006644857,0.130572
"2017-12-29 09:20:00",19253,"CKVY",13.25,27.12,27.35,27.93,27,75.2,75.2,73.48,0.376,20.3,20.58,20.12,1.275,1.105,312.2,42.84,3.069,91.78384,10.06,0.005336513,0.006644857,0.130572
"2017-12-29 09:25:00",19254,"CKVY",13.26,27.8,27.24,27.86,26.81,74.06,76.57,74.06,0.381,20.59,20.8,20.26,1.398,1.417,353.9,14.23,2.192,101.9147,10.06,0.005336513,0.006644857,0.130572
"2017-12-29 09:30:00",19255,"CKVY",13.26,28.91,28.54,28.91,27.8,72.1,74.03,71.66,0.388,20.73,21.11,20.35,1.191,1.153,336.5,8.86,1.973,109.7425,10.06,0.007493165,0.008850629,0.1634397
"2017-12-29 09:35:00",19256,"CKVY",13.42,28.1,28.55,28.91,27.98,73.2,73.4,71.28,0.382,20.85,21.2,20.54,1.602,1.446,319.1,20.06,4.165,112.8571,10.06,0.007493165,0.008850629,0.1634397
"2017-12-29 09:40:00",19257,"CKVY",14.05,28.6,28.62,29.34,27.98,71.65,73.2,70.48,0.381,20.68,21.1,20.43,2.122,1.781,306.5,19.21,5.261,128.065,10.06,0.007493165,0.008850629,0.1634397
"2017-12-29 09:45:00",19258,"CKVY",13.93,30.39,29.5,30.45,28.35,65.02,72.03,64.88,0.372,20.39,20.77,19.9,3.209,2.748,292.3,9.12,5.261,175.5113,10.06,0.01261867,0.01499382,0.1951775
"2017-12-29 09:50:00",19259,"CKVY",13.91,29.46,30.19,30.52,29.4,69.83,69.86,64.67,0.385,20.32,20.99,19.92,3.092,3.231,276.4,18.58,3.946,202.5201,10.07,0.01261867,0.01499382,0.1951775
"2017-12-29 09:55:00",19260,"CKVY",13.8,29.53,29.25,29.65,28.85,69.14,71.62,69,0.382,20.76,21.07,20.45,3.077,3.135,268.2,14.99,3.069,208.4963,10.07,0.01261867,0.01499382,0.1951775
"2017-12-29 10:00:00",19261,"CKVY",13.69,31.01,30.27,31.13,29.53,65.43,69.11,65.15,0.384,20.55,20.99,20.18,2.076,2.636,295,7.581,2.63,177.2938,10.07,0.01418918,0.01763592,0.2253409
"2017-12-29 10:05:00",19262,"CKVY",13.76,31.26,30.77,31.26,30.33,61.96,66.08,61.86,0.367,20.36,21.08,19.58,1.633,1.775,8.66,26.77,2.411,165.8705,10.07,0.01418918,0.01763592,0.2253409
"2017-12-29 10:10:00",19263,"CKVY",13.97,29.28,30.23,31.51,28.72,71.06,71.51,61.86,0.389,20.57,21.14,19.7,1.578,1.581,251.4,48.5,5.699,159.9808,10.07,0.01418918,0.01763592,0.2253409
"2017-12-29 10:15:00",19264,"CKVY",13.89,32.37,30.88,32.37,29.4,61.65,71.06,61.3,0.382,20.85,21.53,20.21,1.427,1.422,221,63.84,1.534,186.9762,10.07,0.01675636,0.01940368,0.2534696
"2017-12-29 10:20:00",19265,"CKVY",13.86,33.11,32.69,33.23,32.24,59.24,62.4,59.24,0.378,20.67,21.59,19.97,1.11,1.339,141.4,8.31,1.096,214.9519,10.07,0.01675636,0.01940368,0.2534696
"2017-12-29 10:25:00",19266,"CKVY",13.82,32.92,32.79,33.23,32.18,61.85,62.78,58.52,0.392,20.95,21.93,20.03,1.364,1.191,51.89,13.79,4.603,270.9285,10.07,0.01675636,0.01940368,0.2534696
"2017-12-29 10:30:00",19267,"CKVY",13.79,33.73,33.61,34.04,32.8,61.47,63.26,60.03,0.402,21.78,22.11,21.24,1.5,1.41,286.7,83.5,2.63,324.0268,10.08,0.02660201,0.02990344,0.2791404
"2017-12-29 10:35:00",19268,"CKVY",13.77,34.71,33.53,34.71,32.86,58.41,64.25,58.41,0.398,21.9,22.39,21.47,2.241,1.938,347.1,7.57,5.261,339.0112,10.08,0.02660201,0.02990344,0.2791404
"2017-12-29 10:40:00",19269,"CKVY",13.77,36.44,35.83,36.75,34.71,52.26,58.44,52.23,0.381,21.11,21.71,20.17,1.894,2.049,311.5,14.75,3.507,335.1299,10.08,0.02660201,0.02990344,0.2791404
"2017-12-29 10:45:00",19270,"CKVY",13.76,37.05,36.6,37.12,36.25,46.17,52.23,45.9,0.345,19.04,20.6,17.92,2.537,2.197,357.9,25.73,3.946,323.0747,10.08,0.02956903,0.03439068,0.3026963
"2017-12-29 10:50:00",19271,"CKVY",13.75,39.52,38.43,39.89,37.05,48.58,48.58,42.56,0.4,18.56,21.74,17.71,2.116,2.21,308.1,75.69,3.946,353.9688,10.09,0.02956903,0.03439068,0.3026963
"2017-12-29 10:55:00",19272,"CKVY",13.75,37.85,37.6,39.4,36.92,48.57,54.35,48.51,0.375,21.47,22.66,19.92,2.041,2.206,275.3,26.56,3.507,408.0147,10.09,0.02956903,0.03439068,0.3026963
"2017-12-29 11:00:00",19273,"CKVY",13.74,40.94,39.61,41.12,37.79,42.11,48.57,41.91,0.366,19.89,20.52,19.09,1.197,1.656,20.92,64.08,1.315,448.5114,10.09,0.04747506,0.05415807,0.3237372
"2017-12-29 11:05:00",19274,"CKVY",13.75,41.55,40.93,41.61,40.25,43.35,45.96,42.08,0.386,20.58,21.56,19.64,0.879,1.09,303.2,56.41,1.315,459.2151,10.1,0.04747506,0.05415807,0.3237372
"2017-12-29 11:10:00",19275,"CKVY",13.75,39.63,40.32,41.55,39.51,46.71,46.78,42.73,0.386,20.5,21.11,19.82,0.615,0.718,65.93,9.1,1.973,389.2305,10.1,0.04747506,0.05415807,0.3237372
"2017-12-29 11:15:00",19276,"CKVY",13.75,39.51,39.3,39.69,38.95,47.05,49.05,45.78,0.387,20.86,21.58,20.11,1.082,0.924,3.27,38.5,4.822,313.2883,10.1,0.02919268,0.03294576,0.3413695
"2017-12-29 11:20:00",19277,"CKVY",13.73,40,39.99,40.19,39.57,41.8,47.02,41.49,0.351,19.26,21.07,18.5,1.285,1.125,17.92,14.64,1.754,270.1333,10.1,0.02919268,0.03294576,0.3413695
"2017-12-29 11:25:00",19278,"CKVY",13.72,40.18,40.32,40.49,40,45.47,45.61,41.8,0.384,20.06,21.06,18.71,1.283,1.27,336.1,29.84,1.973,295.6757,10.1,0.02919268,0.03294576,0.3413695
"2017-12-29 11:30:00",19279,"CKVY",13.71,40.54,40.56,40.98,40.18,42.45,46.16,42.38,0.364,20.66,21.47,19.34,1.461,1.205,357.1,13.64,4.384,344.8696,10.1,0.0386156,0.04358478,0.3566526
"2017-12-29 11:35:00",19280,"CKVY",13.71,40.73,40.87,41.04,40.48,40.49,43.92,40.49,0.349,19.8,20.63,18.57,2.052,1.732,6.471,4.992,4.384,418.4003,10.1,0.0386156,0.04358478,0.3566526
"2017-12-29 11:40:00",19281,"CKVY",13.71,41.65,40.99,41.72,40.67,40.56,41.62,39.49,0.363,18.95,19.59,18.25,2.647,2.367,15.56,10.91,3.726,454.2233,10.1,0.0386156,0.04358478,0.3566526
"2017-12-29 11:45:00",19282,"CKVY",13.71,42.57,42.22,42.82,41.59,39.45,40.73,36.57,0.365,18.84,19.82,17.99,2.761,2.824,52.99,17.6,3.288,462.1979,10.1,0.04804984,0.0559728,0.3689967
"2017-12-29 11:50:00",19283,"CKVY",13.69,42.32,42.62,43.13,42.08,38.49,45.05,36.77,0.353,20.23,22.81,18.07,2.572,2.701,84.3,15.92,2.85,434.041,10.1,0.04804984,0.0559728,0.3689967
"2017-12-29 11:55:00",19284,"CKVY",13.71,40.59,42.04,42.94,40.59,49.37,50.85,38.32,0.424,21.22,24.56,18.72,2.398,2.445,170.3,58.74,3.946,425.1723,10.1,0.04804984,0.0559728,0.3689967
"2017-12-29 12:00:00",19285,"CKVY",13.7,40.34,40.83,41.83,40.16,48.41,51.12,45.46,0.411,22.81,23.74,21.97,2.106,2.184,243,17.88,5.699,426.0183,10.1,0.0459068,0.05371111,0.3767089
"2017-12-29 12:05:00",19286,"CKVY",13.69,39.91,39.05,40.34,38.36,46.14,54.04,46.14,0.386,22.4,23.27,20.88,2.361,2.385,312.2,18.34,6.138,428.9778,10.1,0.0459068,0.05371111,0.3767089
"2017-12-29 12:10:00",19287,"CKVY",13.69,42.74,41.65,42.93,39.97,47.2,47.2,43.19,0.44,22.1,24.02,20.24,1.648,2.044,298.2,30.94,1.754,430.6783,10.1,0.0459068,0.05371111,0.3767089
"2017-12-29 12:15:00",19288,"CKVY",13.7,42.74,42.26,42.8,41.38,43.66,48.47,41.57,0.407,22.78,24.33,20.91,1.186,1.454,244.9,22.07,1.754,431.7596,10.1,0.04526831,0.05187699,0.381871
"2017-12-29 12:20:00",19289,"CKVY",13.7,45.2,42.47,45.2,41.13,38.55,47.85,38.34,0.395,21.58,23.55,20.04,0.409,0.714,194.8,64.59,2.63,435.4025,10.1,0.04526831,0.05187699,0.381871
"2017-12-29 12:25:00",19290,"CKVY",13.69,43.53,43.53,45.38,42.23,38.2,42.87,36.11,0.367,20.86,21.87,19.66,0.61,0.555,244.5,10.71,2.85,442.7425,10.1,0.04526831,0.05187699,0.381871
"2017-12-29 12:30:00",19291,"CKVY",13.68,40.69,42.09,43.9,40.5,51,51,38.13,0.439,22.18,24.01,19.6,1.148,0.879,263.5,19.54,4.165,454.0297,10.1,0.04874762,0.05355749,0.3848025
"2017-12-29 12:35:00",19292,"CKVY",13.69,41.18,40.52,41.18,40.01,46.44,51.35,45.79,0.408,22.66,24.26,21.5,2.03,1.58,215.3,6.179,4.822,457.8382,10.1,0.04874762,0.05355749,0.3848025
"2017-12-29 12:40:00",19293,"CKVY",13.69,41.61,41.13,41.68,40.44,45.58,48.67,41.46,0.407,21.89,22.73,19.87,2.567,2.338,300,36.99,5.261,455.3378,10.09,0.04874762,0.05355749,0.3848025
"2017-12-29 12:45:00",19294,"CKVY",13.69,43.16,42.19,43.16,41.55,43.01,45.65,42.42,0.407,21.7,22.94,20.84,2.446,2.525,9.8,36.92,2.63,448.3303,10.09,0.04724931,0.05439852,0.3837807
"2017-12-29 12:50:00",19295,"CKVY",13.67,42.05,42.87,43.59,42.05,45.27,47.26,43.04,0.411,23.01,24.15,22,2.356,2.352,175.9,46.53,4.822,445.2552,10.09,0.04724931,0.05439852,0.3837807
"2017-12-29 12:55:00",19296,"CKVY",13.69,43.59,41.6,43.59,40.69,38.17,47.88,38.17,0.368,21.08,22.84,19.26,2.328,2.361,231.9,35.15,4.822,447.0466,10.09,0.04724931,0.05439852,0.3837807
"2017-12-29 13:00:00",19297,"CKVY",13.69,46.62,46.05,46.99,43.53,31.03,38.13,30.79,0.335,18.79,19.91,17.42,1.824,2.045,121.7,41.1,1.096,457.9048,10.09,0.05261169,0.06097576,0.3803878
"2017-12-29 13:05:00",19298,"CKVY",13.67,44.39,46,47.48,44.27,34.67,36.59,30.96,0.344,19.07,20.69,17.57,1.352,1.524,238.9,71.65,3.069,483.0532,10.09,0.05261169,0.06097576,0.3803878
"2017-12-29 13:10:00",19299,"CKVY",13.68,43.28,44.13,44.76,43.1,37.48,40.5,33.33,0.357,18.88,21.22,17.56,1.176,1.108,237.1,10.13,2.85,479.6088,10.09,0.05261169,0.06097576,0.3803878
"2017-12-29 13:15:00",19300,"CKVY",13.68,44.52,44.43,45.07,43.16,32.5,37.62,31.17,0.324,17.64,19.15,15.99,1.44,1.277,306.3,53.02,2.192,462.1676,10.09,0.05066762,0.05734608,0.3744709
"2017-12-29 13:20:00",19301,"CKVY",13.66,45.81,45.01,46,44.39,34.84,35.15,30.75,0.365,17.06,19.88,16.17,1.14,1.374,325.8,37.07,1.973,420.7433,10.09,0.05066762,0.05734608,0.3744709
"2017-12-29 13:25:00",19302,"CKVY",13.68,46.12,45.51,46.12,45.01,30.51,34.77,30.48,0.324,17.26,19.51,16.39,0.928,1.123,233.2,9.48,2.411,413.5383,10.09,0.05066762,0.05734608,0.3744709
"2017-12-29 13:30:00",19303,"CKVY",13.67,45.75,45.24,46.12,44.52,29.45,33.95,29.31,0.308,16.57,18.71,15.5,1.019,1.099,290.3,22.85,2.85,399.32,10.09,0.04166919,0.04766458,0.3649015
"2017-12-29 13:35:00",19304,"CKVY",13.67,47.97,46.5,48.09,45.75,26.36,30.07,26.36,0.3,15.4,16.36,14.34,0.8,0.893,32.23,0.536,0,376.3248,10.09,0.04166919,0.04766458,0.3649015
"2017-12-29 13:40:00",19305,"CKVY",13.65,46.85,46.5,48.09,45.74,28.62,36.93,26.08,0.312,18.33,21.06,14.8,0.865,0.801,200.5,52.48,2.411,368.611,10.09,0.04166919,0.04766458,0.3649015
"2017-12-29 13:45:00",19306,"CKVY",13.65,47.04,46.85,47.22,46.48,30.65,30.65,27.63,0.337,16.06,17.73,15.39,0.882,0.801,82.9,11.07,1.754,418.2117,10.09,0.05101773,0.05680385,0.3516372
"2017-12-29 13:50:00",19307,"CKVY",13.64,47.09,48.07,48.82,46.97,30.82,31.71,29.03,0.339,18.61,20.07,17.28,0.992,0.903,118.2,48.6,2.192,469.7284,10.09,0.05101773,0.05680385,0.3516372
"2017-12-29 13:55:00",19308,"CKVY",13.64,45.48,45.8,46.97,45.18,32.15,38.02,30.92,0.333,18.83,21.49,16.57,1.276,1.138,79.11,7.634,3.069,445.8908,10.09,0.05101773,0.05680385,0.3516372
"2017-12-29 14:00:00",19309,"CKVY",13.65,44.98,45.49,45.73,44.98,37.13,37.13,30.78,0.377,17.75,20.41,16.44,1.486,1.321,94.1,7.79,3.288,356.9722,10.08,0.03494239,0.04034433,0.3344629
"2017-12-29 14:05:00",19310,"CKVY",13.62,42.14,42.78,44.98,41.77,42.68,51.19,37.19,0.389,23.75,25.4,20.41,1.996,1.791,132.8,24.16,2.85,290.6151,10.08,0.03494239,0.04034433,0.3344629
"2017-12-29 14:10:00",19311,"CKVY",13.63,43.01,42.92,43.19,42.2,39.39,42.68,38.67,0.371,20.43,21.55,19.55,1.739,1.804,115.8,35.76,2.411,271.9569,10.08,0.03494239,0.04034433,0.3344629
"2017-12-29 14:15:00",19312,"CKVY",13.62,45.29,44.17,45.41,43.01,35.1,41.48,34.93,0.361,20.57,21.65,19.23,1.363,1.577,89.4,31.82,1.534,275.7408,10.07,0.03286056,0.03877492,0.3138038
"2017-12-29 14:20:00",19313,"CKVY",13.61,47.76,46.56,47.82,45.35,25.8,37.47,25.8,0.291,18.03,21.35,14.37,1.322,1.275,43.92,13.13,4.603,337.5945,10.07,0.03286056,0.03877492,0.3138038
"2017-12-29 14:25:00",19314,"CKVY",13.6,47.45,47.66,47.88,47.45,24.98,27.41,23.19,0.279,13.7,15.71,11.69,2.23,1.762,65.08,9.63,6.576,405.9263,10.07,0.03286056,0.03877492,0.3138038
"2017-12-29 14:30:00",19315,"CKVY",13.61,46.71,46.93,47.58,46.59,25.73,26.66,22.58,0.279,12.78,14.86,10.51,3.532,2.953,44.63,8.13,7.453,443.9934,10.07,0.04983352,0.05885893,0.2944448
"2017-12-29 14:35:00",19316,"CKVY",13.6,48.07,47.05,48.07,46.59,24.57,26.45,22.71,0.28,12.82,14.24,10.6,3.562,3.704,49.52,15.86,4.822,394.2732,10.07,0.04983352,0.05885893,0.2944448
"2017-12-29 14:40:00",19317,"CKVY",13.6,48.32,48.18,48.69,47.82,23.95,26.49,21.75,0.276,12.66,15.72,10.67,2.518,3.118,54.96,19.48,3.288,344.6748,10.07,0.04983352,0.05885893,0.2944448
"2017-12-29 14:45:00",19318,"CKVY",13.59,46.46,47.58,48.32,46.46,24.98,24.98,22.3,0.268,12.15,13.41,11.02,2.08,2.041,37.98,21.41,7.891,311.8466,10.07,0.03632618,0.04740551,0.2705199
"2017-12-29 14:50:00",19319,"CKVY",13.59,46.7,46.44,46.88,46.09,24.12,26.18,23.47,0.261,12.63,13.59,11.24,2.614,2.326,60.34,16.79,5.699,297.3804,10.07,0.03632618,0.04740551,0.2705199
"2017-12-29 14:55:00",19320,"CKVY",13.57,46.69,46.68,46.82,46.51,24.29,26.28,23.81,0.263,12.61,13.82,11.64,3.069,2.834,58.96,11.12,3.726,284.0687,10.07,0.03632618,0.04740551,0.2705199
"2017-12-29 15:00:00",19321,"CKVY",13.58,45.82,46.36,46.94,45.7,26.99,27.23,24.01,0.283,12.74,14.04,11.51,3.464,3.395,25.36,15.94,7.453,279.2708,10.07,0.0321512,0.04238747,0.2432826
"2017-12-29 15:05:00",19322,"CKVY",13.57,45.26,45.72,46.01,45.26,27.37,27.44,23.94,0.281,11.99,13.7,10.94,3.824,3.676,16.86,14.51,7.453,265.8001,10.07,0.0321512,0.04238747,0.2432826
"2017-12-29 15:10:00",19323,"CKVY",13.57,44.89,44.93,45.33,44.65,28.33,29.77,27.44,0.287,14.17,15.19,13.26,3.747,3.796,11.77,17.65,3.726,220.7175,10.06,0.0321512,0.04238747,0.2432826
"2017-12-29 15:15:00",19324,"CKVY",13.59,44.09,44.47,45.02,43.84,27.85,30.25,27.78,0.273,14.13,14.9,12.95,3.427,3.569,30.11,18.89,5.918,172.1044,10.06,0.02493605,0.03615553,0.2136961
"2017-12-29 15:20:00",19325,"CKVY",13.59,43.59,44.03,44.58,43.53,30.46,30.84,27.47,0.293,14.04,14.84,12.78,3.387,3.217,6.904,11.16,7.014,138.5268,10.06,0.02493605,0.03615553,0.2136961
"2017-12-29 15:25:00",19326,"CKVY",13.59,43.41,43.57,43.78,43.41,31.14,31.42,29.84,0.298,14.71,15.29,14.08,4.164,3.759,5.868,7.612,6.138,140.3719,10.06,0.02493605,0.03615553,0.2136961
"2017-12-29 15:30:00",19327,"CKVY",13.61,43.35,43.72,44.21,43.22,30.84,31.93,27.99,0.294,14.21,15.42,12.95,4.717,4.584,3.133,9.05,7.234,142.9361,10.05,0.02213942,0.03297361,0.1822783
"2017-12-29 15:35:00",19328,"CKVY",13.62,42.98,42.93,43.47,42.61,31.14,33.96,30.8,0.293,15.48,16.32,14.52,4.591,4.806,3.083,13.19,6.576,138.3155,10.05,0.02213942,0.03297361,0.1822783
"2017-12-29 15:40:00",19329,"CKVY",13.64,42.42,42.63,43.1,42.17,33.27,34.44,30.8,0.306,15.5,16.4,14.27,3.871,4.243,345.8,18.69,4.822,124.5269,10.05,0.02213942,0.03297361,0.1822783
"2017-12-29 15:45:00",19330,"CKVY",13.52,40.88,41.94,42.61,40.75,35.6,36.7,32,0.309,15.77,16.96,14.65,2.863,3.239,342.7,55.31,5.042,112.3174,10.05,0.01868506,0.02909567,0.1493956
"2017-12-29 15:50:00",19331,"CKVY",13.4,39.77,40.95,41.62,39.77,39.89,39.89,33.34,0.332,16.24,17.5,14.51,2.54,2.701,37.72,61.12,5.042,101.2262,10.04,0.01868506,0.02909567,0.1493956
"2017-12-29 15:55:00",19332,"CKVY",13.5,40.88,39.21,41,38.04,34.2,43.63,34.13,0.297,16.59,18.21,14.43,2.756,2.62,162.7,17.78,4.822,91.80605,10.04,0.01868506,0.02909567,0.1493956
"2017-12-29 16:00:00",19333,"CKVY",13.43,39.09,39.95,41.13,38.97,39.45,41.23,34.13,0.319,16.83,18.25,14.89,2.494,2.787,143,78.47,3.946,86.97793,10.04,0.01089334,0.01727168,0.1157935
"2017-12-29 16:05:00",19334,"CKVY",13.29,39.46,39.46,39.71,39.03,39.17,39.45,37.59,0.322,16.29,16.76,15.66,1.632,2.007,173.9,23.2,1.534,84.0886,10.04,0.01089334,0.01727168,0.1157935
"2017-12-29 16:10:00",19335,"CKVY",13.24,40.64,39.69,40.64,39.27,33.72,39.93,33.72,0.29,15.95,17.1,14.27,0.956,1.259,124.9,48.2,2.411,78.12394,10.04,0.01089334,0.01727168,0.1157935
"2017-12-29 16:15:00",19336,"CKVY",13.2,41.75,41.69,42,40.64,32.31,33.65,31.18,0.29,13.89,14.35,13.64,1.262,1.034,45.11,5.421,3.507,68.66484,10.03,0.004194109,0.007791455,0.08253574
"2017-12-29 16:20:00",19337,"CKVY",13.19,39.66,41.15,41.82,39.66,39.66,39.66,32.25,0.328,15.35,17.13,14.07,1.59,1.417,42.25,10.04,2.85,61.43187,10.03,0.004194109,0.007791455,0.08253574
"2017-12-29 16:25:00",19338,"CKVY",13.16,40.66,39.49,40.78,38.19,34.86,43.5,33.76,0.3,16.22,18.67,14.25,1.883,1.794,50.89,13.33,3.288,55.83484,10.03,0.004194109,0.007791455,0.08253574
"2017-12-29 16:30:00",19339,"CKVY",13.14,39.36,40.29,40.72,39.36,40.14,40.14,34.93,0.328,15.5,17.17,14.81,1.32,1.564,320.3,31.4,1.973,49.53645,10.03,8.114713E-005,0.003727868,0.05065879
"2017-12-29 16:35:00",19340,"CKVY",13.11,38.81,38.79,39.42,38.44,40.01,40.86,38.22,0.32,16.31,17.36,15.51,1.348,1.266,214.5,15.57,3.726,43.58941,10.03,8.114713E-005,0.003727868,0.05065879
"2017-12-29 16:40:00",19341,"CKVY",13.07,37.69,38.03,38.87,37.63,44.95,44.95,39.6,0.344,17.04,18.3,15.65,1.541,1.498,202.6,16.61,3.726,36.44786,10.03,8.114713E-005,0.003727868,0.05065879
"2017-12-29 16:45:00",19342,"CKVY",13.03,37.33,37.17,37.57,36.71,42.86,45.67,42.44,0.324,17.16,18.17,16.49,1.733,1.617,207.4,22.85,2.192,27.30696,10.03,-0.003254859,-0.0005351582,0.02489517
"2017-12-29 16:50:00",19343,"CKVY",13.01,35.41,36.33,37.39,35.41,50.51,50.51,42.89,0.354,17.76,19,16.8,1.732,1.815,189.3,23.22,2.411,17.81392,10.02,-0.003254859,-0.0005351582,0.02489517
"2017-12-29 16:55:00",19344,"CKVY",13,35.29,35.07,35.47,34.55,46.53,50.85,46.53,0.324,17.91,18.99,16.78,1.367,1.464,268,28.63,2.63,10.8065,10.02,-0.003254859,-0.0005351582,0.02489517
"2017-12-29 17:00:00",19345,"CKVY",12.98,34.74,35.23,35.73,34.68,47.49,47.8,44.78,0.324,16.63,17.22,16.15,1.409,1.478,291.6,26.87,1.973,7.561757,10.02,0.0001622886,0.002891266,0.01087445
"2017-12-29 17:05:00",19346,"CKVY",12.97,35.86,35.34,36.16,34.68,41.59,47.46,41.59,0.296,15.5,16.8,14.72,1.657,1.518,290,21.24,3.288,5.190799,10.02,0.0001622886,0.002891266,0.01087445
"2017-12-29 17:10:00",19347,"CKVY",12.96,35.25,34.87,35.86,34.01,45.1,47.4,41.35,0.314,15.4,16.21,14.54,2.231,1.93,316,18.64,4.165,3.321936,10.02,0.0001622886,0.002891266,0.01087445
"2017-12-29 17:15:00",19348,"CKVY",12.95,30.55,33.11,35.25,30.55,55.67,55.71,44.76,0.321,16.29,16.82,15.85,3.01,2.574,266.2,51.07,5.042,2.051387,10.02,-0.001332396,-0.001230555,0.003278794
"2017-12-29 17:20:00",19349,"CKVY",12.95,33.21,31.12,33.33,29.75,49.15,58.55,47.71,0.315,16.35,17.15,15.28,3.122,3.148,209.9,27.88,4.384,1.28876,10.01,-0.001332396,-0.001230555,0.003278794
"2017-12-29 17:25:00",19350,"CKVY",12.92,32.53,32.13,33.27,30.74,52,54.23,48.12,0.324,16.41,17.34,15.53,2.922,2.95,17.77,66.16,3.946,0.731371,10.01,-0.001332396,-0.001230555,0.003278794
"2017-12-29 17:30:00",19351,"CKVY",12.93,30.31,31.17,33.15,29.01,60.07,61.58,50.59,0.343,17.04,18.29,16.38,2.847,2.773,84.9,51.24,6.795,0.3319012,10.01,-0.0002416628,0.0001954024,9.486893E-005
"2017-12-29 17:35:00",19352,"CKVY",12.92,31.48,31.07,31.48,30.25,54.71,60.1,54.71,0.327,17.62,18.22,16.86,3.45,3.131,49.14,15.49,6.795,0.1159598,10.01,-0.0002416628,0.0001954024,9.486893E-005
"2017-12-29 17:40:00",19353,"CKVY",12.92,31.67,31.59,31.98,31.17,54.37,54.81,53.78,0.328,16.99,17.2,16.72,4.368,4.074,35.7,8.28,6.357,0.01714325,10.01,-0.0002416628,0.0001954024,9.486893E-005
"2017-12-29 17:45:00",19354,"CKVY",12.92,31.49,31.82,32.66,31.11,53.41,54.65,51.76,0.32,16.91,17.29,16.51,4.022,4.338,125.8,84.5,3.726,0,10.01,0.0006894042,0.001358226,2.5E-007
"2017-12-29 17:50:00",19355,"CKVY",12.92,33.53,32.57,33.53,31.49,46.69,53.41,46.58,0.303,15.6,16.59,14.82,2.684,3.276,139.2,78.82,1.534,0,10.01,0.0006894042,0.001358226,2.5E-007
"2017-12-29 17:55:00",19356,"CKVY",12.91,30.02,30.76,33.78,28.66,57.37,59.5,46.41,0.323,16.1,16.79,15.17,2.067,2.267,292,21.38,5.042,0,10.01,0.0006894042,0.001358226,2.5E-007
"2017-12-29 18:00:00",19357,"CKVY",12.91,30.14,30.08,30.45,29.65,56.72,57.58,55.69,0.321,16.59,16.88,16.27,2.303,2.135,312.1,10.64,4.165,0,10.01,-0.000769888,-0.0005087113,2.5E-007
"2017-12-29 18:05:00",19358,"CKVY",12.9,29.28,28.89,30.21,27.86,58.16,60.22,56.72,0.318,16.23,16.74,15.48,3.536,3.032,282.2,15.9,6.357,0,10.01,-0.000769888,-0.0005087113,2.5E-007
"2017-12-29 18:10:00",19359,"CKVY",12.9,29.34,29.07,29.59,28.6,58.64,59.95,57.82,0.322,16.54,16.78,16.32,3.815,3.642,307.9,8.83,5.918,0,10.01,-0.000769888,-0.0005087113,2.5E-007
"2017-12-29 18:15:00",19360,"CKVY",12.89,30.77,30.54,30.95,29.28,54.59,58.58,54.25,0.317,16.41,16.69,16.16,4.314,4.093,324.1,10.58,5.48,0,10.01,0.000178385,0.0006750229,2.5E-007
"2017-12-29 18:20:00",19361,"CKVY",12.89,30.34,29.79,30.77,28.92,56.25,59.92,54.56,0.321,16.58,16.91,16.21,4.513,4.308,323.4,16.55,5.918,0,10.01,0.000178385,0.0006750229,2.5E-007
"2017-12-29 18:25:00",19362,"CKVY",12.89,31.08,30.95,31.33,30.28,53.57,56.21,52.85,0.315,16.35,16.78,15.94,4.382,4.496,353.8,9.76,4.603,0,10.01,0.000178385,0.0006750229,2.5E-007
"2017-12-29 18:30:00",19363,"CKVY",12.89,30.22,30.75,31.08,30.16,56.46,56.46,53.5,0.321,16.37,16.63,16.08,3.688,4.136,351.7,24.22,4.603,0,10.01,0.001077612,0.001798927,2.5E-007
"2017-12-29 18:35:00",19364,"CKVY",12.86,28.86,29.48,30.28,28.86,59.24,59.24,56.49,0.318,16.5,16.8,16.24,2.583,3.246,335.7,42.38,3.507,0,10.01,0.001077612,0.001798927,2.5E-007
"2017-12-29 18:40:00",19365,"CKVY",12.88,26.88,27.61,28.86,26.76,64.49,64.53,59.17,0.32,16.26,16.57,15.89,1.586,2.035,136.7,31.66,2.63,0,10.01,0.001077612,0.001798927,2.5E-007
"2017-12-29 18:45:00",19366,"CKVY",12.88,27.26,27.41,27.75,26.88,63.88,64.49,62.77,0.321,16.59,16.94,16.3,1.435,1.451,114.6,39.77,3.288,0,10.01,-0.00157607,-0.00167966,2.5E-007
"2017-12-29 18:50:00",19367,"CKVY",12.88,27.75,27.68,28.12,27.07,62.4,63.88,60.82,0.321,16.42,16.64,16.11,1.377,1.261,268.3,56.85,2.85,0,10.01,-0.00157607,-0.00167966,2.5E-007
"2017-12-29 18:55:00",19368,"CKVY",12.88,27.76,27.82,28.5,27.26,62.85,62.96,59.21,0.323,16.34,16.75,15.87,1.649,1.566,326.7,67.94,4.603,0,10.01,-0.00157607,-0.00167966,2.5E-007
"2017-12-29 19:00:00",19369,"CKVY",12.87,29.24,27.65,29.24,26.52,61.79,68.21,61.79,0.337,17.44,17.88,16.57,2.071,1.923,359.4,8.34,5.261,0,10.01,-0.00260996,-0.003223242,2.5E-007
"2017-12-29 19:05:00",19370,"CKVY",12.87,29.98,29.83,30.42,29.18,59.69,61.75,58.25,0.336,17.59,17.82,17.37,2.327,2.302,6.711,13.84,3.069,0,10.01,-0.00260996,-0.003223242,2.5E-007
"2017-12-29 19:10:00",19371,"CKVY",12.87,28.19,28.53,29.98,28.01,62.3,62.99,59.63,0.326,17.18,17.85,16.72,2.295,2.358,254.3,14.74,3.288,0,10.01,-0.00260996,-0.003223242,2.5E-007
"2017-12-29 19:15:00",19372,"CKVY",12.86,25.16,26.02,28.13,24.98,69.17,69.38,61.82,0.319,16.13,16.9,15.66,2.075,2.167,208.1,48.4,5.48,0,10.01,-0.001606883,-0.00172476,2.5E-007
"2017-12-29 19:20:00",19373,"CKVY",12.86,25.53,25.77,26.21,25.16,70.89,70.96,68.69,0.332,17.34,17.57,16.53,1.899,1.929,112.9,44.64,2.63,0,10.01,-0.001606883,-0.00172476,2.5E-007
"2017-12-29 19:25:00",19374,"CKVY",12.86,26.21,25.71,26.21,25.29,69.41,72.3,69.17,0.335,17.62,17.96,17.3,2.036,2.018,166.2,12.14,3.507,0,10.01,-0.001606883,-0.00172476,2.5E-007
"2017-12-29 19:30:00",19375,"CKVY",12.85,28.01,26.61,28.01,26.15,63.47,69.69,63.47,0.329,17.44,17.82,17.08,2.451,2.084,172.9,21.73,5.261,0,10.01,-0.002195703,-0.002601374,2.5E-007
"2017-12-29 19:35:00",19376,"CKVY",12.85,26.77,27.58,28.13,26.71,66.49,66.49,63.2,0.328,17.23,17.66,17.01,3.086,2.826,201.7,21.18,5.918,0,10.01,-0.002195703,-0.002601374,2.5E-007
"2017-12-29 19:40:00",19377,"CKVY",12.83,27.39,26.11,27.39,25.29,63.58,69.76,63.58,0.322,16.92,17.17,16.64,3.226,2.99,243.3,70.51,4.603,0,10.01,-0.002195703,-0.002601374,2.5E-007
"2017-12-29 19:45:00",19378,"CKVY",12.85,25.6,26.62,28.07,25.54,69.9,69.9,61,0.329,16.57,17.19,15.95,2.569,2.97,301.6,65.12,3.069,0,10.01,-0.00103308,-0.0009534679,2.5E-007
"2017-12-29 19:50:00",19379,"CKVY",12.84,26.78,25.97,26.9,25.23,66.64,70.28,66.47,0.329,17.1,17.3,16.8,2.016,2.252,322.4,36.87,2.85,0,10.01,-0.00103308,-0.0009534679,2.5E-007
"2017-12-29 19:55:00",19380,"CKVY",12.84,28.2,27.33,28.2,26.78,60.39,66.64,60.39,0.316,16.8,17.24,16.13,1.576,1.808,268.1,66.82,2.85,0,10.01,-0.00103308,-0.0009534679,2.5E-007
"2017-12-29 20:00:00",19381,"CKVY",12.84,27.03,27.73,28.39,27.03,64.79,64.79,59.84,0.323,16.4,16.96,15.92,1.499,1.522,85.3,79.04,3.288,0,10.01,-0.002227688,-0.002644612,2.5E-007
"2017-12-29 20:05:00",19382,"CKVY",12.84,27.77,27.1,27.89,26.35,64.48,67.91,64.48,0.331,17.35,17.78,16.64,1.848,1.654,19.72,38.96,4.384,0,10.01,-0.002227688,-0.002644612,2.5E-007
"2017-12-29 20:10:00",19383,"CKVY",12.82,29.69,28.32,29.81,27.46,56.68,65.65,56.68,0.315,17.02,17.6,16.14,2.206,2.184,333.3,18.75,3.946,0,10.01,-0.002227688,-0.002644612,2.5E-007
"2017-12-29 20:15:00",19384,"CKVY",12.83,30.37,30.04,30.86,29.63,54.79,56.68,52.63,0.313,15.94,16.42,15.35,1.933,2.009,292.1,73.91,2.192,0,10.01,-0.00201149,-0.002306148,2.5E-007
"2017-12-29 20:20:00",19385,"CKVY",12.82,30.24,30.9,31.48,30.18,54.28,54.9,51.39,0.309,15.8,16.15,15.46,1.92,1.872,263.6,36.01,5.918,0,10.01,-0.00201149,-0.002306148,2.5E-007
"2017-12-29 20:25:00",19386,"CKVY",12.83,26.54,27.46,30.12,26.54,64.86,64.86,54.41,0.317,15.91,16.41,15.49,2.024,2.01,232.8,18.77,5.261,0,10.01,-0.00201149,-0.002306148,2.5E-007
"2017-12-29 20:30:00",19387,"CKVY",12.83,27.46,27.68,29.26,26.41,60.98,64.93,56.48,0.31,15.77,16.34,15.36,2.505,2.176,226.6,40.98,7.234,0,10.01,-0.001768073,-0.001947824,2.5E-007
"2017-12-29 20:35:00",19388,"CKVY",12.83,27.65,27.17,27.78,26.54,61.57,64.04,60.94,0.315,16.14,16.4,15.73,2.391,2.56,325.5,20.27,5.042,0,10.01,-0.001768073,-0.001947824,2.5E-007
"2017-12-29 20:40:00",19389,"CKVY",12.82,27.41,27.8,28.64,27.22,60.91,62.6,57.72,0.308,15.89,16.43,15.33,1.879,1.993,199.1,69.05,2.63,0,10.02,-0.001768073,-0.001947824,2.5E-007
"2017-12-29 20:45:00",19390,"CKVY",12.82,27.53,27.46,27.66,27.28,62.87,62.87,60.95,0.32,16.2,16.63,15.75,1.478,1.759,57.28,29.21,4.165,0,10.02,-0.001777347,-0.001976889,2.5E-007
"2017-12-29 20:50:00",19391,"CKVY",12.82,24.81,26.08,27.53,24.81,69.4,69.47,62.81,0.316,16.35,16.58,16.07,1.18,1.333,181.3,70.74,4.165,0,10.02,-0.001777347,-0.001976889,2.5E-007
"2017-12-29 20:55:00",19392,"CKVY",12.82,25.43,25.06,25.43,24.75,69.27,70.37,68.58,0.323,16.44,16.78,16.08,1.262,1.207,173.6,32.39,2.192,0,10.01,-0.001777347,-0.001976889,2.5E-007
"2017-12-29 21:00:00",19393,"CKVY",12.8,25.93,25.77,26.11,25.31,66.83,69.23,66.55,0.318,16.45,16.67,16.14,1.295,1.319,124.9,76.65,2.192,0,10.01,-0.003073296,-0.003996742,2.5E-007
"2017-12-29 21:05:00",19394,"CKVY",12.81,26.17,25.78,26.24,24.94,65.21,68.58,65.18,0.314,16.3,16.81,15.97,1.351,1.342,251.5,72.14,5.699,0,10.01,-0.003073296,-0.003996742,2.5E-007
"2017-12-29 21:10:00",19395,"CKVY",12.81,27.41,27.01,27.41,26.11,61.67,65.14,61.23,0.312,15.97,16.32,15.57,1.354,1.378,203.9,79.2,2.411,0,10.01,-0.003073296,-0.003996742,2.5E-007
"2017-12-29 21:15:00",19396,"CKVY",12.81,27.78,27.7,27.97,27.29,61.02,61.85,60.26,0.314,15.98,16.13,15.81,1.245,1.416,136.2,14.03,2.192,0,10.01,-0.002891663,-0.003686008,2.5E-007
"2017-12-29 21:20:00",19397,"CKVY",12.79,27.91,27.39,28.03,26.67,62.53,64.25,60.88,0.323,16.23,16.77,15.79,1.178,1.059,330.8,58.44,3.288,0,10.01,-0.002891663,-0.003686008,2.5E-007
"2017-12-29 21:25:00",19398,"CKVY",12.81,27.29,26.91,27.91,26.55,63.63,64.66,62.53,0.321,16.29,16.83,15.8,1.468,1.351,323.2,31.02,3.507,0,10.09,-0.002891663,-0.003686008,2.5E-007
"2017-12-29 21:30:00",19399,"CKVY",12.8,28.22,27.97,28.34,27.23,59.17,63.63,59.13,0.31,16.25,16.76,15.74,1.541,1.543,283.4,8.77,2.85,0,10.02,-0.003010133,-0.003868191,2.5E-007
"2017-12-29 21:35:00",19400,"CKVY",12.81,25.68,26.92,28.28,25.5,66.45,66.45,58.96,0.313,15.81,16.06,15.62,1.491,1.56,129.7,81.5,2.85,0,10.02,-0.003010133,-0.003868191,2.5E-007
"2017-12-29 21:40:00",19401,"CKVY",12.8,26.92,26.46,27.23,25.56,63.23,67.07,63.19,0.314,16.34,16.78,15.93,1.815,1.612,127.2,65.05,4.603,0,10.02,-0.003010133,-0.003868191,2.5E-007
"2017-12-29 21:45:00",19402,"CKVY",12.8,26.92,27.14,28.65,26.18,59.96,64.63,57.8,0.298,15.84,16.17,14.82,2.339,1.93,187.9,52.5,6.795,0,10.02,-0.002378726,-0.002879563,2.5E-007
"2017-12-29 21:50:00",19403,"CKVY",12.8,26.37,26.69,27.42,25.62,61.82,64.19,60.03,0.3,15.36,15.77,14.69,3.126,2.723,251.3,10.41,5.918,0,10.02,-0.002378726,-0.002879563,2.5E-007
"2017-12-29 21:55:00",19404,"CKVY",12.8,25.93,26.74,27.36,25.93,62.54,62.78,60.48,0.298,15.36,15.66,14.8,2.876,3.033,248.7,7.534,4.384,0,10.02,-0.002378726,-0.002879563,2.5E-007
"2017-12-29 22:00:00",19405,"CKVY",12.8,24.94,25.27,26,24.82,66.08,66.14,62.61,0.302,15.01,15.35,14.77,2.69,2.899,236,9.85,3.726,0,10.02,-0.0008620782,-0.0007241701,2.5E-007
"2017-12-29 22:05:00",19406,"CKVY",12.8,24.39,24.98,25.25,24.33,66.32,66.39,65.01,0.296,15.15,15.37,14.69,2.151,2.357,257.2,31.36,5.699,0,10.02,-0.0008620782,-0.0007241701,2.5E-007
"2017-12-29 22:10:00",19407,"CKVY",12.79,24.76,24.31,24.82,23.89,66.01,67.45,65.7,0.3,14.84,15.2,14.55,2.489,2.332,284.9,8.3,4.822,0,10.02,-0.0008620782,-0.0007241701,2.5E-007
"2017-12-29 22:15:00",19408,"CKVY",12.8,25.07,25.37,26.06,24.76,64.91,66.04,63.4,0.298,15.08,15.38,14.7,2.697,2.49,303.7,21.82,4.165,0,10.02,-0.001505147,-0.001620108,2.5E-007
"2017-12-29 22:20:00",19409,"CKVY",12.79,24.57,25.46,26.3,24.39,66.28,66.28,61.51,0.298,14.78,15.1,14.46,2.754,2.751,172.5,64.84,4.165,0,10.02,-0.001505147,-0.001620108,2.5E-007
"2017-12-29 22:25:00",19410,"CKVY",12.79,24.32,24.38,24.76,23.95,67.97,68.31,66.21,0.303,15.03,15.3,14.74,2.118,2.489,139.5,15.12,3.507,0,10.02,-0.001505147,-0.001620108,2.5E-007
"2017-12-29 22:30:00",19411,"CKVY",12.79,27.66,25.51,27.79,24.2,58.62,67.97,58.55,0.3,15.18,15.42,14.99,2.128,2.06,226,22.59,4.822,0,10.02,-0.00143127,-0.001513953,2.5E-007
"2017-12-29 22:35:00",19412,"CKVY",12.78,24.33,24.93,27.66,23.77,66.8,67.28,58.62,0.298,14.57,15.06,14.18,2.005,2.195,277.6,43.43,3.726,0,10.02,-0.00143127,-0.001513953,2.5E-007
"2017-12-29 22:40:00",19413,"CKVY",12.78,24.95,24.95,25.32,24.26,66.36,66.8,65.01,0.303,15.03,15.33,14.77,2.108,1.959,255.3,33.26,3.069,0,10.02,-0.00143127,-0.001513953,2.5E-007
"2017-12-29 22:45:00",19414,"CKVY",12.78,24.51,24.83,25.01,24.45,67.15,67.18,66.36,0.302,15.32,15.53,15.05,1.532,1.813,295.2,40.03,4.384,0,10.02,-0.001964079,-0.002280668,2.5E-007
"2017-12-29 22:50:00",19415,"CKVY",12.77,25.69,25.23,25.75,24.45,64.74,67.46,64.74,0.305,15.58,15.81,15.14,1.893,1.657,291.5,18.27,4.165,0,10.02,-0.001964079,-0.002280668,2.5E-007
"2017-12-29 22:55:00",19416,"CKVY",12.79,24.7,25,25.75,24.45,67.63,68.25,64.71,0.306,15.39,15.71,15.06,3.225,2.517,230.2,8.94,7.891,0,10.02,-0.001964079,-0.002280668,2.5E-007
"2017-12-29 23:00:00",19417,"CKVY",12.78,24.39,25.32,25.94,24.39,66.77,67.63,64.43,0.298,15.42,15.71,14.89,4.505,4.041,231.4,11.33,6.795,0,10.02,-0.001188457,-0.001179893,2.5E-007
"2017-12-29 23:05:00",19418,"CKVY",12.78,23.77,23.58,24.45,22.97,69.35,70.62,66.8,0.302,15.03,15.46,14.55,4.796,4.675,272.6,31.55,5.699,0,10.02,-0.001188457,-0.001179893,2.5E-007
"2017-12-29 23:10:00",19419,"CKVY",12.78,22.1,23.03,23.84,22.04,72.16,72.23,69.35,0.293,14.93,15.28,14.45,3.936,4.55,243.7,33.8,5.699,0,10.02,-0.001188457,-0.001179893,2.5E-007
"2017-12-29 23:15:00",19420,"CKVY",12.77,23.15,22.19,23.15,21.92,73.33,73.88,72.23,0.311,14.95,15.89,14.47,2.995,3.279,233.7,37.06,3.726,0,10.02,-0.0003744032,-0.0001660315,2.5E-007
"2017-12-29 23:20:00",19421,"CKVY",12.75,24.7,23.84,24.7,23.09,67.39,73.37,67.39,0.305,15.54,15.99,15.1,3.161,3.094,209.5,16.35,5.918,0,10.02,-0.0003744032,-0.0001660315,2.5E-007
"2017-12-29 23:25:00",19422,"CKVY",12.77,23.15,23.63,24.7,23.03,71.58,71.62,66.56,0.304,14.94,15.43,14.47,2.721,2.819,122.8,12.17,3.946,0,10.02,-0.0003744032,-0.0001660315,2.5E-007
"2017-12-29 23:30:00",19423,"CKVY",12.77,21.86,22.78,23.34,21.79,71.96,71.96,69.97,0.289,14.86,15.53,13.82,2.62,2.81,17.31,42.15,3.507,0,10.02,-0.00119877,-0.0012159,2.5E-007
"2017-12-29 23:35:00",19424,"CKVY",12.77,21.36,21.54,21.86,21.24,75.53,75.57,71.96,0.297,14.61,14.96,14.1,1.323,1.895,204.1,43.89,1.534,0,10.02,-0.00119877,-0.0012159,2.5E-007
"2017-12-29 23:40:00",19425,"CKVY",12.77,19.51,20.1,22.1,18.7,79.28,79.86,73.09,0.288,13.9,15.51,12.1,1.946,1.695,279.6,49.22,7.014,0,10.02,-0.00119877,-0.0012159,2.5E-007
"2017-12-29 23:45:00",19426,"CKVY",12.77,23.16,21.11,23.16,19.32,70.83,79.38,70.83,0.301,14.77,15.59,13.81,2.348,2.155,204.2,19.61,5.261,0,10.02,-0.00221779,-0.002695985,2.5E-007
"2017-12-29 23:50:00",19427,"CKVY",12.75,24.46,23.29,24.52,21.98,66.26,71.07,66.19,0.297,14.66,15.41,13.66,3.883,3.185,283.3,20.88,8.77,0,10.02,-0.00221779,-0.002695985,2.5E-007
"2017-12-29 23:55:00",19428,"CKVY",12.76,24.71,24.58,24.77,24.39,65.78,66.39,65.6,0.298,14.87,15.08,14.63,4.632,4.203,267.2,9.88,7.891,0,10.02,-0.00221779,-0.002695985,2.5E-007
"2017-12-30 00:00:00",19429,"CKVY",12.76,25.26,24.72,25.51,23.96,63.24,66.6,63.17,0.293,14.71,15.23,14.36,5.386,5.005,265.9,12.4,6.795,0,10.02,-9.41984E-005,0.0002103247,2.5E-007
"2017-12-30 00:05:00",19430,"CKVY",12.73,22.73,24.34,25.51,22.73,65.71,65.71,62.28,0.274,13.65,14.69,12.72,5.23,5.34,263,11.81,6.576,0,10.02,-9.41984E-005,0.0002103247,2.5E-007
"2017-12-30 00:10:00",19431,"CKVY",12.76,23.47,23.59,24.28,22.67,67.02,68.08,65.78,0.288,14.2,14.91,13.1,5.005,5.133,258.7,29.18,6.357,0,10.16,-9.41984E-005,0.0002103247,2.5E-007
"2017-12-30 00:15:00",19432,"CKVY",12.76,25.45,25.27,25.95,23.41,62.86,67.26,62.14,0.294,14.77,15.08,14.1,4.18,4.555,230.9,31.45,4.384,0,10.22,0.0006039379,0.001049291,2.5E-007
"2017-12-30 00:20:00",19433,"CKVY",12.75,24.84,24.63,25.39,24.16,66.09,66.82,62.86,0.301,14.64,15.21,14.33,3.836,3.944,224,18.62,5.261,0,10.02,0.0006039379,0.001049291,2.5E-007
"2017-12-30 00:25:00",19434,"CKVY",12.75,24.09,24.8,25.08,23.97,66.68,66.68,65.41,0.294,14.95,15.18,14.44,2.901,3.275,236,23.64,4.165,0,10.02,0.0006039379,0.001049291,2.5E-007
"2017-12-30 00:30:00",19435,"CKVY",12.75,22.11,23.09,23.97,22.11,71.08,71.08,66.68,0.289,14.46,14.68,14.09,3.057,2.98,217.2,11.87,4.603,0,10.03,-0.0006043559,-0.0004228269,2.5E-007
"2017-12-30 00:35:00",19436,"CKVY",12.75,21.06,21.21,22.11,20.81,74.24,74.38,70.97,0.288,13.91,14.23,13.56,2.198,2.621,173.4,56.41,3.288,0,10.03,-0.0006043559,-0.0004228269,2.5E-007
"2017-12-30 00:40:00",19437,"CKVY",12.75,19.95,20.6,21.25,19.82,74.65,74.72,72.86,0.277,13.59,14.31,12.91,2.081,2.233,246,23.28,4.384,0,10.02,-0.0006043559,-0.0004228269,2.5E-007
"2017-12-30 00:45:00",19438,"CKVY",12.75,22.36,20.47,22.36,19.89,71.35,74.93,71.35,0.293,13.59,14.52,13.06,1.495,1.692,273.6,57.09,4.822,0,10.02,-0.001881667,-0.002200176,2.5E-007
"2017-12-30 00:50:00",19439,"CKVY",12.75,22.61,22.72,23.35,22.36,67.95,71.21,66.54,0.282,13.82,14.63,13.22,2.457,2.046,208.9,16.22,5.48,0,10.02,-0.001881667,-0.002200176,2.5E-007
"2017-12-30 00:55:00",19440,"CKVY",12.75,22.79,22.49,22.86,22.11,67.3,68.57,67.3,0.281,13.49,13.79,13.02,2.15,2.262,257.8,36.21,2.63,0,10.02,-0.001881667,-0.002200176,2.5E-007
"2017-12-30 01:00:00",19441,"CKVY",12.74,21.74,21.92,22.92,21.37,69.02,69.15,65.99,0.276,12.88,13.67,12.34,2.132,2.16,284.2,37.25,3.069,0,10.02,-0.001746709,-0.001993189,2.5E-007
"2017-12-30 01:05:00",19442,"CKVY",12.74,22.11,22.57,23.04,21.74,65.85,69.08,65.3,0.267,13.27,13.85,12.39,1.519,1.822,238.9,36.56,3.726,0,10.02,-0.001746709,-0.001993189,2.5E-007
"2017-12-30 01:10:00",19443,"CKVY",12.74,21.87,22.11,22.36,21.87,68.64,68.91,65.85,0.276,13.24,13.68,12.46,1.783,1.754,221.4,17.46,3.946,0,10.02,-0.001746709,-0.001993189,2.5E-007
"2017-12-30 01:15:00",19444,"CKVY",12.74,20.13,20.25,21.87,19.39,72.38,72.52,68.33,0.27,12.04,13.14,11.17,1.948,1.907,353.8,58.07,3.288,0,10.02,-0.002078983,-0.002494469,2.5E-007
"2017-12-30 01:20:00",19445,"CKVY",12.72,20.01,20.31,20.63,20.01,72.35,72.73,71.46,0.269,12.78,13.18,12.34,2.003,1.919,125.7,16.03,2.85,0,10.02,-0.002078983,-0.002494469,2.5E-007
"2017-12-30 01:25:00",19446,"CKVY",12.73,19.89,19.5,20.38,18.77,74.93,74.93,70.94,0.277,12.2,13.28,11.39,2.556,2.206,115.6,10.07,5.48,0,10.02,-0.002078983,-0.002494469,2.5E-007
"2017-12-30 01:30:00",19447,"CKVY",12.73,19.21,19.8,20.38,19.15,71.42,74.93,69.98,0.256,12.17,13.52,11.38,2.644,2.637,159.3,13.43,3.288,0,10.02,-0.001707112,-0.001960963,2.5E-007
"2017-12-30 01:35:00",19448,"CKVY",12.72,19.64,19.5,19.89,18.96,73.14,74.58,71.39,0.267,12.46,12.83,11.41,2.595,2.642,227.2,29.88,3.069,0,10.02,-0.001707112,-0.001960963,2.5E-007
"2017-12-30 01:40:00",19449,"CKVY",12.73,21.37,19.48,21.37,18.96,73.14,75.37,72.86,0.288,12.44,14.15,11.77,2.056,2.256,275.4,30.65,6.138,0,10.01,-0.001707112,-0.001960963,2.5E-007
"2017-12-30 01:45:00",19450,"CKVY",12.73,18.65,20.12,21.87,18.59,72.76,73.17,69.32,0.255,12.21,14.18,11.25,2.177,2.127,246.4,17.57,4.822,0,10.01,-0.00164053,-0.001866557,2.5E-007
"2017-12-30 01:50:00",19451,"CKVY",12.72,17.91,18.68,19.02,17.91,73.04,73.28,72.08,0.248,11.38,11.81,10.73,2.35,2.336,255.1,18.26,4.384,0,10.01,-0.00164053,-0.001866557,2.5E-007
"2017-12-30 01:55:00",19452,"CKVY",12.71,18.53,17.76,18.53,17.17,76.31,76.31,73.07,0.266,11.27,12.32,10.25,2.311,2.366,335.1,18.84,2.85,0,10.02,-0.00164053,-0.001866557,2.5E-007
"2017-12-30 02:00:00",19453,"CKVY",12.7,18.66,18.71,18.91,18.47,75.14,76.38,74.18,0.263,12.23,12.48,11.69,1.646,2.015,301.8,54.28,2.411,0,10.01,-0.001729009,-0.002007204,2.5E-007
"2017-12-30 02:05:00",19454,"CKVY",12.71,18.84,18.93,19.77,18.53,74.84,75.49,72.26,0.264,11.95,12.98,11.33,1.2,1.383,319.3,53.09,4.165,0,10.01,-0.001729009,-0.002007204,2.5E-007
"2017-12-30 02:10:00",19455,"CKVY",12.71,18.84,19.12,19.59,18.72,74.25,75.11,71.85,0.262,12.14,12.77,11.34,0.819,1.103,153.2,43.03,2.192,0,10.01,-0.001729009,-0.002007204,2.5E-007
"2017-12-30 02:15:00",19456,"CKVY",12.7,17.79,18.24,18.84,17.67,75.76,75.76,73.94,0.256,11.56,12.03,11.09,0.677,0.715,343,73.74,0.877,0,10.02,-0.002944264,-0.003940784,2.5E-007
"2017-12-30 02:20:00",19457,"CKVY",12.7,19.77,18.54,19.77,17.61,75.63,78.48,75.63,0.278,12.54,13.34,11.41,0.442,0.455,324.8,51.59,1.534,0,10.02,-0.002944264,-0.003940784,2.5E-007
"2017-12-30 02:25:00",19458,"CKVY",12.71,20.83,20.54,20.89,19.77,71.36,75.63,71.33,0.274,13.23,13.53,12.95,0.345,0.388,261.5,73.8,1.754,0,10.02,-0.002944264,-0.003940784,2.5E-007
"2017-12-30 02:30:00",19459,"CKVY",12.71,20.14,20.37,20.89,19.9,72.57,72.64,69.34,0.271,12.47,13.07,11.8,0.593,0.439,194.1,23.49,1.754,0,10.02,-0.004004075,-0.005904713,2.5E-007
"2017-12-30 02:35:00",19460,"CKVY",12.71,18.29,19.33,20.33,18.29,73.84,73.88,70.47,0.255,11.9,12.87,11.28,0.643,0.654,104.3,83,2.411,0,10.02,-0.004004075,-0.005904713,2.5E-007
"2017-12-30 02:40:00",19461,"CKVY",12.69,18.04,18.01,18.41,17.67,75.43,75.46,73.84,0.257,11.34,11.69,10.98,1.325,0.837,89.1,5.716,3.946,0,10.02,-0.004004075,-0.005904713,2.5E-007
"2017-12-30 02:45:00",19462,"CKVY",12.7,19.16,18.36,19.16,17.98,75.01,75.81,74.98,0.269,11.9,12.59,11.53,1.869,1.607,76.37,16.03,3.288,0,9.99,-0.002974284,-0.003999831,2.5E-007
"2017-12-30 02:50:00",19463,"CKVY",12.69,19.1,19.25,19.41,19.04,73.68,75.01,73.68,0.263,12.36,12.62,12.02,2.281,2.106,82.3,12.98,3.507,0,10.02,-0.002974284,-0.003999831,2.5E-007
"2017-12-30 02:55:00",19464,"CKVY",12.7,18.11,18.75,19.16,18.05,73.89,74.06,71.86,0.253,11.64,12.26,10.74,2.064,2.203,137.5,19.95,3.069,0,10.02,-0.002974284,-0.003999831,2.5E-007
"2017-12-30 03:00:00",19465,"CKVY",12.7,16.81,17.6,18.17,16.75,74.2,75.06,73.75,0.24,10.85,11.3,9.96,1.629,1.966,153.3,29.62,3.288,0,10.02,-0.001841003,-0.002170666,2.5E-007
"2017-12-30 03:05:00",19466,"CKVY",12.7,17.12,16.59,17.25,16.13,77.7,78.73,73.96,0.255,10.47,11.64,9.6,1.814,1.58,9.19,50.96,4.822,0,10.02,-0.001841003,-0.002170666,2.5E-007
"2017-12-30 03:10:00",19467,"CKVY",12.69,18.73,17.43,18.73,16.57,78.25,79.97,76.77,0.275,11.89,13.16,10.62,1.92,1.954,328.2,5.438,2.85,0,10.02,-0.001841003,-0.002170666,2.5E-007
"2017-12-30 03:15:00",19468,"CKVY",12.7,19.1,18.72,19.16,18.05,76.47,78.25,74.88,0.273,12.54,13.29,11.55,2.248,2.086,349.6,11.19,4.384,0,10.02,-0.002087926,-0.002548033,2.5E-007
"2017-12-30 03:20:00",19469,"CKVY",12.69,16.69,18.74,19.29,16.69,73.34,76.33,72.76,0.236,12.11,12.88,9.63,2.072,2.144,282.3,33.39,4.603,0,10.02,-0.002087926,-0.002548033,2.5E-007
"2017-12-30 03:25:00",19470,"CKVY",12.69,14.16,14.88,16.69,14.03,78.77,79.53,73.24,0.227,9.09,9.89,8.53,2.186,2.262,266,17.7,5.48,0,10.02,-0.002087926,-0.002548033,2.5E-007
"2017-12-30 03:30:00",19471,"CKVY",12.69,14.96,14.45,15.09,13.97,81.2,82,78.77,0.242,9.64,10.45,8.78,1.982,1.944,265.7,13.11,2.85,0,10.02,-0.001802325,-0.00213971,2.5E-007
"2017-12-30 03:35:00",19472,"CKVY",12.67,14.59,14.54,14.96,14.28,82.3,82.3,79.95,0.242,9.76,10.31,9.34,1.672,2.005,192.4,24.75,2.411,0,10.02,-0.001802325,-0.00213971,2.5E-007
"2017-12-30 03:40:00",19473,"CKVY",12.68,15.4,14.66,15.4,13.97,82.8,82.9,80.3,0.252,10.13,11.13,9.02,0.988,1.14,146.2,67.18,1.534,0,10.02,-0.001802325,-0.00213971,2.5E-007
"2017-12-30 03:45:00",19474,"CKVY",12.66,15.46,15.69,15.96,15.27,80.7,82.9,80.6,0.246,11.03,11.43,10.58,0.901,0.969,110.8,12.37,1.973,0,10.02,-0.002461426,-0.003188051,2.5E-007
"2017-12-30 03:50:00",19475,"CKVY",12.68,14.97,15.28,15.58,14.9,81.6,82.4,80.8,0.244,10.64,11.06,10.27,0.811,0.82,122.4,27.82,1.973,0,10.02,-0.002461426,-0.003188051,2.5E-007
"2017-12-30 03:55:00",19476,"CKVY",12.68,15.34,15.19,15.46,14.97,82.4,82.7,81.6,0.25,10.79,11.03,10.38,0.804,0.871,118.8,26.45,1.754,0,10.02,-0.002461426,-0.003188051,2.5E-007
"2017-12-30 04:00:00",19477,"CKVY",12.68,16.2,15.95,16.33,15.28,80.8,82.5,80.8,0.255,11.37,11.89,10.76,0.622,0.751,13.18,18.84,1.973,0,10.02,-0.003080035,-0.004279969,2.5E-007
"2017-12-30 04:05:00",19478,"CKVY",12.68,16.51,16.38,16.7,16.14,81.2,81.2,79.99,0.259,11.49,11.76,11.23,0.761,0.607,326.6,52.28,3.726,0,10.02,-0.003080035,-0.004279969,2.5E-007
"2017-12-30 04:10:00",19479,"CKVY",12.67,16.45,16.71,17.01,16.33,80.1,81.2,78.68,0.255,11.47,12.05,11.07,1.028,0.859,240.5,23.18,3.069,0,10.02,-0.003080035,-0.004279969,2.5E-007
"2017-12-30 04:15:00",19480,"CKVY",12.67,15.34,15.95,16.45,15.21,81.5,81.5,80,0.247,11.01,11.41,10.44,1.472,1.18,222.5,15.11,3.507,0,10.02,-0.003061828,-0.004214752,2.5E-007
"2017-12-30 04:20:00",19481,"CKVY",12.67,15.83,15.54,15.89,15.28,82.3,82.3,81.5,0.255,11.04,11.45,10.71,1.734,1.684,212.1,9.81,2.63,0,10.02,-0.003061828,-0.004214752,2.5E-007
"2017-12-30 04:25:00",19482,"CKVY",12.67,16.08,15.95,16.08,15.77,81.5,82.3,81.5,0.256,11.4,11.55,11.24,1.455,1.63,179.5,22.36,1.096,0,10.02,-0.003061828,-0.004214752,2.5E-007
"2017-12-30 04:30:00",19483,"CKVY",12.66,15.89,16.04,16.27,15.71,81.7,81.7,81.1,0.254,11.35,11.6,10.98,0.927,1.223,96.9,76.67,1.534,0,10.03,-0.002418264,-0.003090458,2.5E-007
"2017-12-30 04:35:00",19484,"CKVY",12.67,16.39,16.2,16.51,15.83,82,82.6,81.7,0.261,11.73,11.99,11.25,0.62,0.717,140,18.69,1.973,0,10.03,-0.002418264,-0.003090458,2.5E-007
"2017-12-30 04:40:00",19485,"CKVY",12.65,16.2,16.26,16.51,16.02,82.7,82.7,81.9,0.261,11.8,11.97,11.57,1.119,0.865,110.9,21.96,2.63,0,10.03,-0.002418264,-0.003090458,2.5E-007
"2017-12-30 04:45:00",19486,"CKVY",12.67,16.45,16.27,16.57,16.14,82.8,82.9,82.4,0.264,11.92,12.26,11.77,1.554,1.338,80.1,15.71,2.192,0,10.03,-0.002987247,-0.004070166,2.5E-007
"2017-12-30 04:50:00",19487,"CKVY",12.66,15.58,15.98,16.57,15.46,82.5,82.8,81,0.253,11.41,12.26,10.87,2.133,1.866,120.3,7.673,4.165,0,10.03,-0.002987247,-0.004070166,2.5E-007
"2017-12-30 04:55:00",19488,"CKVY",12.65,15.89,15.67,16.08,15.34,82.4,82.9,82.1,0.256,11.29,11.76,10.89,2.475,2.34,112.2,6.599,4.165,0,10.03,-0.002987247,-0.004070166,2.5E-007
"2017-12-30 05:00:00",19489,"CKVY",12.66,17.44,16.17,17.44,15.71,80.9,82.9,80.9,0.269,11.76,12.72,11.33,2.753,2.532,130.6,19.07,4.384,0,10.03,-0.001888998,-0.002252454,2.5E-007
"2017-12-30 05:05:00",19490,"CKVY",12.66,16.95,17.48,17.94,16.88,79.02,80.9,77.27,0.257,11.85,12.66,11.33,2.777,2.896,134.9,19.25,4.822,0,10.03,-0.001888998,-0.002252454,2.5E-007
"2017-12-30 05:10:00",19491,"CKVY",12.66,17.32,17.32,17.57,16.95,78.58,79.3,78.4,0.26,11.87,12.06,11.56,2.341,2.54,114.8,20.35,3.069,0,10.03,-0.001888998,-0.002252454,2.5E-007
"2017-12-30 05:15:00",19492,"CKVY",12.66,17.19,17.22,17.38,17.01,79.57,79.61,78.58,0.262,11.84,12,11.67,1.782,2.142,130.7,25.69,5.042,0,10.03,-0.001637262,-0.00187764,2.5E-007
"2017-12-30 05:20:00",19493,"CKVY",12.65,16.82,17.09,17.32,16.82,80.6,80.6,79.54,0.261,12.02,12.17,11.87,1.43,1.626,165,35.93,4.384,0,10.03,-0.001637262,-0.00187764,2.5E-007
"2017-12-30 05:25:00",19494,"CKVY",12.65,16.76,16.84,16.95,16.7,81.2,81.5,80.7,0.262,12.07,12.26,11.91,1.063,1.186,206.5,34.85,2.85,0,10.03,-0.001637262,-0.00187764,2.5E-007
"2017-12-30 05:30:00",19495,"CKVY",12.65,16.45,16.64,16.82,16.39,80.9,81.3,80.8,0.258,11.8,12.06,11.53,1.509,1.335,188.4,14.58,3.726,0,10.04,-0.002589998,-0.003356529,2.5E-007
"2017-12-30 05:35:00",19496,"CKVY",12.65,16.14,16.31,16.51,16.08,81.2,81.3,80.8,0.255,11.51,11.68,11.31,1.42,1.321,154.7,23.69,2.85,0,10.04,-0.002589998,-0.003356529,2.5E-007
"2017-12-30 05:40:00",19497,"CKVY",12.65,15.89,15.94,16.2,15.71,81.3,81.5,80.8,0.253,11.18,11.53,10.94,2.175,1.829,131.7,9.56,3.507,0,10.04,-0.002589998,-0.003356529,2.5E-007
"2017-12-30 05:45:00",19498,"CKVY",12.65,16.2,16.07,16.27,15.83,81.2,81.5,80.8,0.256,11.29,11.5,11.12,2.369,2.239,116.8,12.86,3.946,0,10.15,-0.002183423,-0.002707674,2.5E-007
"2017-12-30 05:50:00",19499,"CKVY",12.65,16.2,16.2,16.33,16.08,81.7,82.1,81.2,0.258,11.61,11.77,11.42,2.551,2.507,105.6,13.73,3.069,0,10.11,-0.002183423,-0.002707674,2.5E-007
"2017-12-30 05:55:00",19500,"CKVY",12.64,16.2,16.18,16.27,16.08,82.7,82.7,81.7,0.261,11.69,11.92,11.47,1.721,2.154,97.9,12.93,1.096,0,10.04,-0.002183423,-0.002707674,2.5E-007
"2017-12-30 06:00:00",19501,"CKVY",12.63,16.51,16.31,16.51,16.14,81.9,82.7,81.9,0.262,11.86,11.99,11.75,1.002,1.322,138.4,15.11,1.534,0,10.04,-0.002073745,-0.002529165,2.5E-007
"2017-12-30 06:05:00",19502,"CKVY",12.63,16.7,16.56,16.82,16.33,81.2,82,81.1,0.261,11.91,12.05,11.74,0.512,0.688,149.3,3.151,1.973,0,10.04,-0.002073745,-0.002529165,2.5E-007
"2017-12-30 06:10:00",19503,"CKVY",12.64,17.19,16.94,17.32,16.7,83,83.1,81.1,0.273,12.35,13.04,11.93,1.177,0.765,91.5,28.68,3.507,0,10.04,-0.002073745,-0.002529165,2.5E-007
"2017-12-30 06:15:00",19504,"CKVY",12.64,17.38,17.29,17.44,17.07,81.9,83,80.7,0.272,12.69,12.98,12.31,1.429,1.328,60.03,33.37,3.069,0,10.04,-0.003092236,-0.004239761,2.5E-007
"2017-12-30 06:20:00",19505,"CKVY",12.63,18.12,17.68,18.18,17.38,82.4,83.4,81.9,0.282,13.34,13.78,12.84,1.904,1.646,352.7,13.12,3.946,0,10.04,-0.003092236,-0.004239761,2.5E-007
"2017-12-30 06:25:00",19506,"CKVY",12.62,18.8,18.79,19.17,18.12,78.34,82.3,78.23,0.276,13.55,13.83,13.18,2.067,2,272.4,27.06,3.726,0,10.04,-0.003092236,-0.004239761,2.5E-007
"2017-12-30 06:30:00",19507,"CKVY",12.62,18.12,18.3,18.87,17.94,83,83.6,78.34,0.284,13.69,13.98,13.14,2.986,2.518,265.3,13.28,5.042,0,10.04,-0.002147154,-0.002608794,2.5E-007
"2017-12-30 06:35:00",19508,"CKVY",12.63,18.37,18.21,18.43,18.06,81.6,83,81.6,0.283,13.68,13.88,13.48,3.059,3.185,310.1,28.4,4.822,0,10.04,-0.002147154,-0.002608794,2.5E-007
"2017-12-30 06:40:00",19509,"CKVY",12.63,18.93,18.55,18.93,18.31,79.54,81.6,79.5,0.282,13.56,13.76,13.37,2.868,2.928,35.84,15.54,3.946,0,10.04,-0.002147154,-0.002608794,2.5E-007
"2017-12-30 06:45:00",19510,"CKVY",12.63,18.56,18.63,19.17,18.25,82.4,82.6,79.57,0.287,13.84,14.09,13.61,2.883,2.856,83.4,11.65,5.261,0,10.05,-0.001535255,-0.001714874,2.5E-007
"2017-12-30 06:50:00",19511,"CKVY",12.63,19.92,19.22,19.92,18.43,78.47,82.4,78.4,0.29,14.08,14.33,13.84,3.37,3.084,78.03,14.8,5.48,0,10.05,-0.001535255,-0.001714874,2.5E-007
"2017-12-30 06:55:00",19512,"CKVY",12.63,21.09,20.59,21.09,19.92,75.65,78.47,75.65,0.294,14.44,14.65,14.29,3.844,3.739,28.66,9.36,5.042,0,10.05,-0.001535255,-0.001714874,2.5E-007
"2017-12-30 07:00:00",19513,"CKVY",12.61,21.65,21.46,21.77,20.97,74.42,75.65,74.38,0.296,14.77,14.98,14.46,3.203,3.655,19.53,18.16,5.48,0,10.05,-0.00110318,-0.001120945,2.5E-007
"2017-12-30 07:05:00",19514,"CKVY",12.62,21.71,21.83,22.02,21.65,76.96,76.96,73.14,0.307,14.94,15.67,14.53,2.55,2.697,280,87.3,4.165,0,10.05,-0.00110318,-0.001120945,2.5E-007
"2017-12-30 07:10:00",19515,"CKVY",12.62,21.34,21.45,21.77,21.16,80.2,80.2,76.93,0.315,15.76,16.19,15.53,2.338,2.41,253.2,5.553,3.946,0,10.05,-0.00110318,-0.001120945,2.5E-007
"2017-12-30 07:15:00",19516,"CKVY",12.62,21.53,21.25,21.53,21.03,78.23,80.4,78.13,0.31,15.75,16.17,15.56,2.248,2.218,267.4,10.31,3.288,0,10.05,-0.001867919,-0.002160717,2.5E-007
"2017-12-30 07:20:00",19517,"CKVY",12.62,21.65,21.67,21.9,21.46,80.3,80.3,78.27,0.32,16.13,16.55,15.77,2.534,2.522,274.7,16.41,3.288,0,10.05,-0.001867919,-0.002160717,2.5E-007
"2017-12-30 07:25:00",19518,"CKVY",12.62,21.9,21.75,21.96,21.53,78.99,80.4,78.13,0.318,16.25,16.6,15.95,1.966,2.286,259.9,27.89,2.85,0,10.06,-0.001867919,-0.002160717,2.5E-007
"2017-12-30 07:30:00",19519,"CKVY",12.61,22.08,21.89,22.08,21.77,77.37,79.88,77.37,0.314,16.38,16.64,15.92,1.704,1.809,205.4,15.3,2.192,0,10.06,-0.002159068,-0.002579703,2.5E-007
"2017-12-30 07:35:00",19520,"CKVY",12.62,22.52,22.58,22.89,21.96,76.31,77.61,74.28,0.315,16.1,16.32,15.84,1.383,1.583,246.2,52.06,3.288,0.0006286019,10.06,-0.002159068,-0.002579703,2.5E-007
"2017-12-30 07:40:00",19521,"CKVY",12.62,22.51,22.49,22.64,22.39,78.88,78.88,76.34,0.326,16.51,16.96,16.18,1.061,1.166,215.5,39.05,1.315,0.04779403,10.06,-0.002159068,-0.002579703,2.5E-007
"2017-12-30 07:45:00",19522,"CKVY",12.6,22.39,22.35,22.51,22.2,79.64,80.1,78.81,0.327,16.95,17.22,16.69,1.032,1.029,339.5,28.07,2.411,0.2382376,10.06,-0.003106243,-0.004098488,0.0009725521
"2017-12-30 07:50:00",19523,"CKVY",12.62,24.18,23.76,24.86,22.33,71.79,79.57,69.45,0.318,16.56,17.09,16.05,1.8,1.488,310.1,14.49,8.11,0.6990148,10.06,-0.003106243,-0.004098488,0.0009725521
"2017-12-30 07:55:00",19524,"CKVY",12.59,23.93,23.87,24.24,23.56,72.86,76.16,71.76,0.319,16.8,17.42,16.36,2.146,2.032,229.6,38.58,2.85,1.071074,10.06,-0.003106243,-0.004098488,0.0009725521
"2017-12-30 08:00:00",19525,"CKVY",12.62,24.43,24.17,24.43,23.93,72.48,73.23,72.03,0.324,16.68,16.85,16.42,2.53,2.358,345.4,12.46,3.726,1.430704,10.06,-0.002232868,-0.002691152,0.006164598
"2017-12-30 08:05:00",19526,"CKVY",12.62,23.87,24.41,24.73,23.87,76.98,76.98,71.93,0.337,17.13,17.8,16.74,1.841,1.935,33.09,51.37,3.946,1.863046,10.06,-0.002232868,-0.002691152,0.006164598
"2017-12-30 08:10:00",19527,"CKVY",12.62,23.87,23.59,23.99,23.25,77.36,79.08,77.02,0.338,17.8,17.96,17.6,2.465,2.138,31.58,5.016,4.603,3.168146,10.06,-0.002232868,-0.002691152,0.006164598
"2017-12-30 08:15:00",19528,"CKVY",12.61,25.16,24.51,25.23,23.87,71.58,77.5,71.58,0.33,17.61,17.96,17.18,2.771,2.575,24.9,7.431,4.165,5.072231,10.06,0.001371196,0.002752776,0.01588066
"2017-12-30 08:20:00",19529,"CKVY",12.61,25.22,25.19,25.35,25.04,73.67,73.67,71.48,0.341,17.64,18.03,17.19,3.068,3.077,48.1,30.54,3.726,7.104115,10.06,0.001371196,0.002752776,0.01588066
"2017-12-30 08:25:00",19530,"CKVY",12.62,25.47,25.25,25.47,25.1,73.26,74.56,73.26,0.342,18.11,18.39,17.86,3.091,3.035,27.92,10.44,4.822,8.640061,10.06,0.001371196,0.002752776,0.01588066
"2017-12-30 08:30:00",19531,"CKVY",12.6,26.33,25.92,26.33,25.34,68.2,73.29,67.72,0.33,17.31,18.1,16.94,2.724,2.939,26.77,10.04,2.85,9.151275,10.07,0.003748908,0.005971555,0.03511121
"2017-12-30 08:35:00",19532,"CKVY",12.62,26.27,26.27,26.46,26.08,70.44,70.47,67.48,0.34,17.46,17.97,16.93,2.258,2.507,301.4,96.9,2.63,9.392293,10.07,0.003748908,0.005971555,0.03511121
"2017-12-30 08:40:00",19533,"CKVY",12.62,26.27,26.19,26.33,26.02,72.19,72.19,67.55,0.349,17.71,18.54,16.9,1.502,1.864,224,12.94,2.63,10.05845,10.07,0.003748908,0.005971555,0.03511121
"2017-12-30 08:45:00",19534,"CKVY",12.62,25.84,25.78,26.27,25.4,72.19,77.69,72.19,0.343,18.8,19.71,17.98,1.467,1.445,258.3,12.84,3.726,11.18986,10.07,0.003204165,0.004830498,0.06457286
"2017-12-30 08:50:00",19535,"CKVY",12.62,25.71,25.78,25.96,25.59,76.04,76.52,72.16,0.359,18.74,19.36,18.11,1.845,1.591,247.4,21.16,3.288,11.17399,10.07,0.003204165,0.004830498,0.06457286
"2017-12-30 08:55:00",19536,"CKVY",12.62,25.59,25.59,25.78,25.47,78.62,80.1,76.04,0.369,20.02,20.35,19.15,1.873,1.867,230.9,33.42,1.973,10.12008,10.07,0.003204165,0.004830498,0.06457286
"2017-12-30 09:00:00",19537,"CKVY",12.65,25.83,25.8,25.96,25.53,81.2,81.3,73.63,0.385,19.7,20.89,18.42,1.8,1.882,215.1,21.62,3.288,12.27691,10.07,0.002999121,0.004230983,0.09712741
"2017-12-30 09:05:00",19538,"CKVY",12.65,25.96,25.92,26.08,25.71,79.99,81.2,77.89,0.382,20.44,20.89,19.85,1.363,1.547,7.171,86.1,3.946,18.79506,10.07,0.002999121,0.004230983,0.09712741
"2017-12-30 09:10:00",19539,"CKVY",12.65,26.2,26.15,26.32,25.96,78.78,80.5,78.78,0.38,20.72,21.02,20.49,1.276,1.254,332.7,84.6,2.63,24.57983,10.07,0.002999121,0.004230983,0.09712741
"2017-12-30 09:15:00",19540,"CKVY",12.66,26.69,26.5,26.82,26.14,75.68,78.78,72.18,0.372,19.53,20.63,18.67,1.024,1.127,207.4,45.61,2.85,27.55908,10.07,0.003849426,0.004860252,0.1304336
"2017-12-30 09:20:00",19541,"CKVY",12.66,27,26.78,27.06,26.51,75.2,79.09,73.11,0.375,19.95,21.21,19.36,0.792,0.974,226.4,48.25,1.315,28.29364,10.07,0.003849426,0.004860252,0.1304336
"2017-12-30 09:25:00",19542,"CKVY",12.69,27,26.94,27.06,26.82,71.8,81.3,71.8,0.358,21.15,22.04,19.07,0.832,0.918,189.4,26.57,2.192,30.84524,10.07,0.003849426,0.004860252,0.1304336
"2017-12-30 09:30:00",19543,"CKVY",12.69,27.62,27.41,27.74,26.94,76.16,78.36,70.87,0.389,20.72,21.86,18.83,0.51,0.672,190.9,19.12,1.315,35.77225,10.07,0.004684359,0.005546228,0.1633381
"2017-12-30 09:35:00",19544,"CKVY",12.72,27.43,27.59,27.87,27.31,80.7,80.7,70.8,0.409,21.21,22.37,19.35,0.9,0.656,111.5,88.7,3.069,40.002,10.07,0.004684359,0.005546228,0.1633381
"2017-12-30 09:40:00",19545,"CKVY",12.73,28.73,27.85,28.73,27.31,68.6,80.6,68.5,0.367,21.14,22.27,19.52,1.732,1.205,7.671,6.075,5.48,44.39835,10.07,0.004684359,0.005546228,0.1633381
"2017-12-30 09:45:00",19546,"CKVY",12.76,29.54,28.99,29.6,28.67,61.39,69.57,61.39,0.339,19.63,20.36,17.89,2.045,1.957,308,49.66,2.85,47.55241,10.07,0.006436401,0.007795646,0.1951612
"2017-12-30 09:50:00",19547,"CKVY",12.77,30.4,29.95,30.47,29.54,63.55,67.5,60.39,0.364,19.44,20.49,17.59,1.962,2.04,295.6,29.01,2.192,52.82888,10.07,0.006436401,0.007795646,0.1951612
"2017-12-30 09:55:00",19548,"CKVY",12.8,30.4,30.58,30.78,30.28,66.78,67.12,62.21,0.382,19.86,20.9,19.17,1.655,1.801,301,13.72,3.946,56.29408,10.07,0.006436401,0.007795646,0.1951612
"2017-12-30 10:00:00",19549,"CKVY",12.81,30.53,30.45,30.59,30.22,66.16,67.23,65.17,0.381,20.53,20.96,20.16,2.217,1.928,315.1,8.23,4.603,58.3801,10.07,0.008755218,0.01121853,0.2256126
"2017-12-30 10:05:00",19550,"CKVY",12.84,30.15,30.47,30.71,30.03,72.21,72.72,66.16,0.409,21.51,22.57,20.59,2.462,2.317,295.9,15.44,3.069,58.77913,10.08,0.008755218,0.01121853,0.2256126
"2017-12-30 10:10:00",19551,"CKVY",12.86,30.4,30.22,30.46,30.03,66.6,72.21,66.57,0.381,21.54,22.27,20.57,2.422,2.542,310.7,13.67,4.165,61.88533,10.08,0.008755218,0.01121853,0.2256126
"2017-12-30 10:15:00",19552,"CKVY",12.88,30.58,30.59,30.71,30.4,70.31,71.21,66.6,0.405,21.42,22.38,20.62,2.227,2.243,315.1,13.74,3.507,66.37918,10.08,0.009833204,0.012483,0.2533183
"2017-12-30 10:20:00",19553,"CKVY",12.91,31.26,30.92,31.26,30.52,65.26,70.48,65.16,0.387,21.67,22.55,20.82,2.461,2.351,324.4,24.81,4.384,71.31305,10.08,0.009833204,0.012483,0.2533183
"2017-12-30 10:25:00",19554,"CKVY",12.94,32.56,31.89,32.68,31.26,56.7,65.7,56.63,0.354,20.4,21.41,18.81,2.571,2.504,320.5,29.27,3.726,72.63055,10.08,0.009833204,0.012483,0.2533183
"2017-12-30 10:30:00",19555,"CKVY",12.97,33.36,33.1,33.48,32.56,57.01,57.15,55.02,0.368,19.04,19.79,18.41,2.777,2.713,343.5,21.39,4.165,71.9559,10.08,0.0113158,0.0147736,0.2796949
"2017-12-30 10:35:00",19556,"CKVY",12.96,33.85,33.42,33.85,33.11,55.46,60.65,55.12,0.365,20.21,21.23,19.25,2.431,2.644,279.8,53.09,3.288,70.7499,10.08,0.0113158,0.0147736,0.2796949
"2017-12-30 10:40:00",19557,"CKVY",13.01,33.61,33.75,34.04,33.48,60.14,60.41,55.12,0.392,20.58,21.37,19.39,2.077,2.22,314.9,54.19,4.384,70.94063,10.08,0.0113158,0.0147736,0.2796949
"2017-12-30 10:45:00",19558,"CKVY",13.07,35.21,34.02,35.27,33.48,53.09,60.48,53.09,0.369,20.74,21.5,19.78,2.504,2.235,331.9,21.08,7.891,76.80297,10.08,0.01306782,0.01687833,0.3031446
"2017-12-30 10:50:00",19559,"CKVY",13.07,42.81,39.54,42.88,35.15,35.7,53.06,34.7,0.334,17.78,19.88,15.85,5.695,3.79,272.1,22.74,23.02,84.24976,10.08,0.01306782,0.01687833,0.3031446
"2017-12-30 10:55:00",19560,"CKVY",13.09,43.13,43.18,43.62,42.75,37.8,38.49,33.91,0.358,17.91,19.44,16.87,9.77,7.915,257.5,8.23,21.92,88.22982,10.09,0.01306782,0.01687833,0.3031446
"2017-12-30 11:00:00",19561,"CKVY",13.11,42.13,42.71,43.37,42.07,40.13,40.44,35.25,0.366,18.97,19.93,17.51,11.12,10.62,261.6,7.683,13.81,86.70084,10.1,0.02826855,0.04350328,0.3249601
"2017-12-30 11:05:00",19562,"CKVY",13.12,43.62,42.69,43.62,42.01,34.29,40.2,34.22,0.331,18.34,19.68,17.02,10.2,10.94,262.6,14.59,12.06,83.7012,10.1,0.02826855,0.04350328,0.3249601
"2017-12-30 11:10:00",19563,"CKVY",13.14,42.13,42.7,43.68,42.13,40.06,40.61,34.33,0.365,19.07,20.04,17.32,8.04,8.99,267.4,8.15,9.64,85.52817,10.1,0.02826855,0.04350328,0.3249601
"2017-12-30 11:15:00",19564,"CKVY",13.15,42.19,42.2,42.81,41.76,39.92,42.57,37.69,0.364,19.86,20.79,18.5,7.633,7.712,265,7.945,9.86,88.18892,10.1,0.03188488,0.04966072,0.3426359
"2017-12-30 11:20:00",19565,"CKVY",13.19,43.42,43.04,44.35,41.94,39.82,42.74,33.15,0.381,19.32,21.04,16.72,7.436,7.555,263.8,5.81,13.59,89.98057,10.1,0.03188488,0.04966072,0.3426359
"2017-12-30 11:25:00",19566,"CKVY",13.26,42.98,43.35,44.28,42.74,39.85,40.81,34.18,0.375,19.37,20.68,17.37,7.405,7.398,265.2,9.49,10.74,96.63611,10.1,0.03188488,0.04966072,0.3426359
"2017-12-30 11:30:00",19567,"CKVY",13.39,43.54,43.41,44.09,42.8,39.09,40.4,35.83,0.376,19.74,20.65,18.54,7.496,7.451,272.9,6.642,9.86,114.765,10.1,0.0327771,0.04873823,0.3575582
"2017-12-30 11:35:00",19568,"CKVY",13.44,43.28,43.36,43.91,42.6,38.23,42.7,36.96,0.364,20.26,21.68,19.13,7.054,7.308,283.4,8.65,9.64,145.5862,10.1,0.0327771,0.04873823,0.3575582
"2017-12-30 11:40:00",19569,"CKVY",13.4,43.28,43.69,44.15,43.28,39.5,39.74,36.13,0.376,19.65,20.76,18.74,6.614,6.886,280,10.02,9.21,166.7655,10.1,0.0327771,0.04873823,0.3575582
"2017-12-30 11:45:00",19570,"CKVY",13.35,44.95,43.33,44.95,42.72,33.28,41.63,33.04,0.338,19.94,21.19,17.44,6.381,6.378,269.7,12.2,13.81,161.9789,10.1,0.03328982,0.04837427,0.369391
"2017-12-30 11:50:00",19571,"CKVY",13.31,43.77,43.81,45.07,42.91,38.95,41.63,33.25,0.378,19.95,21.43,17.76,6.497,6.264,268.9,15.9,12.06,134.0902,10.1,0.03328982,0.04837427,0.369391
"2017-12-30 11:55:00",19572,"CKVY",13.28,43.59,43.79,44.27,43.15,40.6,41.94,37.16,0.391,20.58,21.76,19.49,7.663,7.115,271.3,10.96,14.03,104.4306,10.1,0.03328982,0.04837427,0.369391
"2017-12-30 12:00:00",19573,"CKVY",13.27,44.26,43.71,44.57,42.78,37.92,43.21,36.82,0.375,20.75,22.35,19.52,9.13,8.31,272.7,11.4,20.6,87.48351,10.1,0.02875665,0.04412083,0.3780993
"2017-12-30 12:05:00",19574,"CKVY",13.26,43.33,43.53,44.32,43.02,40.59,42.04,38.05,0.387,21.05,21.69,20.23,10.19,9.82,275.5,8.64,13.81,81.11904,10.1,0.02875665,0.04412083,0.3780993
"2017-12-30 12:10:00",19575,"CKVY",13.26,43.26,43.49,43.76,43.2,41.24,41.49,39.22,0.392,20.93,21.55,20.28,10.61,10.33,273.8,8.24,17.54,78.29147,10.1,0.02875665,0.04412083,0.3780993
"2017-12-30 12:15:00",19576,"CKVY",13.25,44.07,43.68,44.38,43.14,40.87,42.1,38.87,0.401,21.21,22.2,20.48,12.49,11.52,265.4,11.52,26.08,76.85381,10.1,0.03259508,0.05187188,0.383552
"2017-12-30 12:20:00",19577,"CKVY",13.24,43.39,43.55,44,43.2,42.79,42.79,40.11,0.409,21.69,22.33,21.05,14.62,13.68,269.8,13.03,23.45,75.71291,10.1,0.03259508,0.05187188,0.383552
"2017-12-30 12:25:00",19578,"CKVY",13.27,42.64,43.05,43.69,42.58,43.68,44.09,39.8,0.406,21.81,22.48,20.64,16.27,15.54,277.8,7.52,22.8,77.65401,10.1,0.03259508,0.05187188,0.383552
"2017-12-30 12:30:00",19579,"CKVY",13.29,42.7,42.55,43.07,41.83,44.02,46.91,41.93,0.41,22.25,23.23,21.23,15.27,16.12,287.3,11.56,22.8,83.8769,10.1,0.03758723,0.0603751,0.3856775
"2017-12-30 12:35:00",19580,"CKVY",13.34,43.37,42.55,43.5,42.01,40.82,46.56,40.34,0.39,22.24,23.3,20.69,13.59,14.19,289.9,7.889,21.7,93.45647,10.09,0.03758723,0.0603751,0.3856775
"2017-12-30 12:40:00",19581,"CKVY",13.38,42.45,43.04,43.56,42.32,43.19,44.64,39.42,0.398,21.43,22.5,20.37,12.78,13.18,284.8,8.49,19.29,104.9709,10.09,0.03758723,0.0603751,0.3856775
"2017-12-30 12:45:00",19582,"CKVY",13.35,42.63,42.5,42.82,42.07,42.99,45.39,42.54,0.399,21.98,22.71,21.3,12.84,12.52,274.5,9.03,20.39,112.9188,10.09,0.03708278,0.05798629,0.3850494
"2017-12-30 12:50:00",19583,"CKVY",13.37,42.44,42.5,42.75,42.07,44.29,45.56,42.85,0.408,22.16,22.76,21.61,13.24,13.13,277.3,7.842,16.66,113.6543,10.09,0.03708278,0.05798629,0.3850494
"2017-12-30 12:55:00",19584,"CKVY",13.43,42.2,42.68,43.19,42.2,46.18,46.21,41.34,0.422,22.08,23.19,21.11,13.26,13.2,274.3,8.1,20.6,117.5259,10.09,0.03708278,0.05798629,0.3850494
"2017-12-30 13:00:00",19585,"CKVY",13.44,42.63,42.56,43.31,41.7,43.74,48.07,41.06,0.406,22.23,23.62,21.04,12.36,12.92,263.1,21.23,18.19,120.0547,10.09,0.03690168,0.05732559,0.3810591
"2017-12-30 13:05:00",19586,"CKVY",13.44,42.32,42.24,42.69,41.58,44.22,48,43.74,0.406,22.53,23.54,21.86,12.5,12.47,269.1,6.76,19.51,123.1717,10.09,0.03690168,0.05732559,0.3810591
"2017-12-30 13:10:00",19587,"CKVY",13.58,42.07,42.36,42.81,41.88,45.63,46.42,41.89,0.415,22.1,23.01,21.03,12.23,12.44,272,6.242,18.63,123.9578,10.09,0.03690168,0.05732559,0.3810591
"2017-12-30 13:15:00",19588,"CKVY",13.93,41.75,41.97,42.5,41.63,47.1,47.82,43.88,0.423,22.72,23.48,21.78,11.66,12,278.1,8.66,16,134.4653,10.09,0.03633095,0.05548734,0.3738755
"2017-12-30 13:20:00",19589,"CKVY",13.9,40.52,41.04,41.82,40.52,53.73,53.73,47.1,0.46,24.01,25.09,23.03,9.65,10.74,287.6,7.947,10.08,151.1887,10.08,0.03633095,0.05548734,0.3738755
"2017-12-30 13:25:00",19590,"CKVY",13.86,40.45,40.64,41.01,40.33,53.07,53.93,50.19,0.453,24.47,25.2,23.71,7.312,8.38,290.1,8.03,7.672,165.6826,10.08,0.03633095,0.05548734,0.3738755
"2017-12-30 13:30:00",19591,"CKVY",13.81,40.45,40.52,40.7,40.33,54.24,56.02,52.9,0.463,25.32,26.1,24.59,5.256,6.311,297.8,9.23,4.603,178.9618,10.08,0.03134614,0.04436387,0.362598
"2017-12-30 13:35:00",19592,"CKVY",13.78,42.18,41.75,42.55,40.45,48.02,54.38,45.14,0.438,23.37,25.42,22.2,4.895,4.949,296.8,10.18,10.52,204.4305,10.08,0.03134614,0.04436387,0.362598
"2017-12-30 13:40:00",19593,"CKVY",13.75,41.99,41.93,42.3,41.68,47.51,49.12,47.1,0.43,23.75,24.21,23.23,4.989,4.914,303.7,8.73,7.453,241.293,10.08,0.03134614,0.04436387,0.362598
"2017-12-30 13:45:00",19594,"CKVY",13.71,41.74,41.89,42.05,41.68,49.98,50.01,47.47,0.448,23.83,24.53,23.36,5.79,5.402,290.9,9.18,7.234,259.4525,10.08,0.03480816,0.0453953,0.3498677
"2017-12-30 13:50:00",19595,"CKVY",13.72,42.6,41.83,42.6,41.49,45.07,49.98,44.9,0.418,23.73,24.51,22.65,6.244,5.916,293.6,9.63,11.4,260.043,10.08,0.03480816,0.0453953,0.3498677
"2017-12-30 13:55:00",19596,"CKVY",13.7,42.36,42.4,42.79,41.92,47.37,48.98,45,0.435,23.62,24.27,22.49,7.162,6.807,292.7,10.39,14.25,254.3629,10.08,0.03480816,0.0453953,0.3498677
"2017-12-30 14:00:00",19597,"CKVY",13.69,41.74,42.18,42.48,41.68,51.76,52.65,46.51,0.464,24.34,25.82,23.26,8.04,7.653,285.1,7.738,11.62,271.9435,10.08,0.03758278,0.05050438,0.3335384
"2017-12-30 14:05:00",19598,"CKVY",13.66,43.4,42.71,43.53,41.8,46.68,51.83,45.51,0.446,24.47,25.45,23.4,8.45,8.33,284.2,9.34,14.47,328.7835,10.08,0.03758278,0.05050438,0.3335384
"2017-12-30 14:10:00",19599,"CKVY",13.66,42.61,42.46,43.53,42.11,48.88,51.28,46.75,0.453,24.86,25.59,24.3,8.23,8.2,288.1,7.591,11.62,366.0189,10.08,0.03758278,0.05050438,0.3335384
"2017-12-30 14:15:00",19600,"CKVY",13.67,42.79,42.24,42.79,41.86,46.27,51.01,45.93,0.432,24.54,25.32,23.24,8.85,8.38,296.4,11.92,18.41,363.3405,10.08,0.04242234,0.05718425,0.3141179
"2017-12-30 14:20:00",19601,"CKVY",13.67,41.98,42.35,42.85,41.86,49.56,49.56,45.86,0.449,23.83,24.49,23.04,9.45,9.24,326,12.12,16,318.0962,10.08,0.04242234,0.05718425,0.3141179
"2017-12-30 14:25:00",19602,"CKVY",13.67,41.3,41.54,41.98,41.3,53.65,53.65,49.49,0.473,25.14,25.83,24.32,10.63,10.09,334.3,9.29,16.22,266.0603,10.08,0.04242234,0.05718425,0.3141179
"2017-12-30 14:30:00",19603,"CKVY",13.67,41.37,41.47,41.98,41.06,54.92,55.53,53.17,0.486,26.13,26.72,25.66,10.58,10.79,330.5,8.44,14.47,256.8766,10.08,0.03597399,0.05125015,0.2921256
"2017-12-30 14:35:00",19604,"CKVY",13.68,41,41.13,41.43,40.81,55.36,56.94,54.78,0.483,26.58,26.93,26.19,9.98,10.16,324.3,8.46,12.71,253.6799,10.07,0.03597399,0.05125015,0.2921256
"2017-12-30 14:40:00",19605,"CKVY",13.68,41.06,41,41.18,40.81,55.02,57.32,55.02,0.481,26.58,27.03,26.14,9.8,9.81,324.4,10.19,16.66,238.1828,10.07,0.03597399,0.05125015,0.2921256
"2017-12-30 14:45:00",19606,"CKVY",13.69,40.69,40.9,41.18,40.69,56.56,56.87,55.05,0.487,26.46,26.83,26.16,10.72,10.04,317.1,8.78,18.85,197.7587,10.07,0.02825054,0.0415028,0.2671362
"2017-12-30 14:50:00",19607,"CKVY",13.72,40.32,40.62,40.81,40.32,58.83,58.83,56.56,0.499,26.71,27.13,26.45,12.61,11.75,316.6,9.16,21.26,149.7966,10.07,0.02825054,0.0415028,0.2671362
"2017-12-30 14:55:00",19608,"CKVY",13.75,40.19,40.18,40.38,39.88,59.31,60.17,58.35,0.501,27.07,27.41,26.78,13.22,12.99,311.8,8.26,18.19,129.0215,10.07,0.02825054,0.0415028,0.2671362
"2017-12-30 15:00:00",19609,"CKVY",13.76,40.25,40.25,40.5,39.88,58.93,59.72,57.83,0.499,27,27.3,26.71,13.93,13.74,316.6,10.72,21.26,118.4213,10.07,0.02599723,0.04015133,0.2402909
"2017-12-30 15:05:00",19610,"CKVY",13.76,40.19,40.27,40.44,40.07,59.04,59.24,58.28,0.499,26.99,27.18,26.75,13.68,13.79,319.1,9.51,17.97,116.2749,10.06,0.02599723,0.04015133,0.2402909
"2017-12-30 15:10:00",19611,"CKVY",13.79,39.7,39.79,40.25,39.57,61.85,61.88,59.04,0.513,27.47,27.7,26.99,12.6,13.17,323.8,10.39,16.22,118.009,10.06,0.02599723,0.04015133,0.2402909
"2017-12-30 15:15:00",19612,"CKVY",13.51,39.39,39.38,39.7,39.08,63.53,64.12,61.71,0.52,27.83,28.1,27.5,11.56,11.98,322.5,9.42,17.54,111.1745,10.06,0.02366568,0.03685136,0.2113036
"2017-12-30 15:20:00",19613,"CKVY",13.39,39.33,39.28,39.45,39.08,63.91,64.53,63.36,0.522,28.09,28.34,27.88,11.54,11.43,324.8,9.9,23.45,98.03998,10.06,0.02366568,0.03685136,0.2113036
"2017-12-30 15:25:00",19614,"CKVY",13.35,38.65,38.94,39.39,38.59,67.07,67.07,63.88,0.534,28.43,28.72,28.04,12.45,12.06,322.7,9.35,19.95,82.89022,10.06,0.02366568,0.03685136,0.2113036
"2017-12-30 15:30:00",19615,"CKVY",13.32,38.28,38.43,38.65,38.22,68.75,68.75,67.07,0.539,28.8,29,28.59,12.33,12.37,320.6,9.53,20.82,73.19154,10.06,0.01872239,0.02940064,0.1803918
"2017-12-30 15:35:00",19616,"CKVY",13.25,38.09,38.33,38.52,37.97,69.54,69.54,68.03,0.541,28.89,29.09,28.71,12.19,12.4,320.9,8.53,17.54,66.50124,10.06,0.01872239,0.02940064,0.1803918
"2017-12-30 15:40:00",19617,"CKVY",13.21,37.72,37.95,38.09,37.66,71.01,71.05,69.54,0.545,29.09,29.24,28.93,12.8,12.3,320.1,9.71,20.82,59.18661,10.06,0.01872239,0.02940064,0.1803918
"2017-12-30 15:45:00",19618,"CKVY",13.17,37.23,37.53,37.72,37.16,72.83,72.9,71.08,0.548,29.26,29.46,29.12,13.4,13.28,322.6,9.78,21.26,51.56168,10.05,0.01577495,0.02515345,0.1482566
"2017-12-30 15:50:00",19619,"CKVY",13.13,36.86,37.16,37.41,36.86,74,74.21,72.46,0.549,29.37,29.54,29.22,13.17,13.3,323.9,10.99,17.54,42.82287,10.05,0.01577495,0.02515345,0.1482566
"2017-12-30 15:55:00",19620,"CKVY",13.09,36.92,36.98,37.1,36.86,73.79,74.24,73.42,0.548,29.42,29.55,29.26,13.11,13.19,317.9,9.17,19.07,35.48493,10.05,0.01577495,0.02515345,0.1482566
"2017-12-30 16:00:00",19621,"CKVY",13.06,36.67,36.76,36.98,36.55,74.82,74.96,73.79,0.551,29.43,29.55,29.28,12.86,12.87,316.5,9.01,18.19,28.98738,10.05,0.01289758,0.02102207,0.11541
"2017-12-30 16:05:00",19622,"CKVY",13.05,36.55,36.47,36.67,36.18,74.14,75.65,73.69,0.543,29.25,29.5,28.89,13.19,12.9,309.1,9.91,19.51,25.29049,10.05,0.01289758,0.02102207,0.11541
"2017-12-30 16:10:00",19623,"CKVY",13.03,36.24,36.3,36.61,35.99,74.24,75.55,73.83,0.537,28.93,29.17,28.75,13.4,13.33,305,8.79,20.82,24.2987,10.05,0.01289758,0.02102207,0.11541
"2017-12-30 16:15:00",19624,"CKVY",13.01,36.05,36.23,36.37,36.05,73.8,74.35,72.63,0.53,28.56,28.9,28.26,14.26,13.84,304.6,10.16,22.14,24.15735,10.05,0.01231616,0.0202544,0.08273011
"2017-12-30 16:20:00",19625,"CKVY",12.99,35.93,35.88,36.12,35.62,74.34,75.34,73.52,0.531,28.54,28.82,28.25,14.22,14.36,301.6,8.91,18.63,23.30747,10.05,0.01231616,0.0202544,0.08273011
"2017-12-30 16:25:00",19626,"CKVY",12.99,35.87,35.79,35.99,35.62,72.49,75.07,72.49,0.517,28.29,28.67,27.85,13.81,13.97,299.4,9.01,21.04,21.73633,10.05,0.01231616,0.0202544,0.08273011
"2017-12-30 16:30:00",19627,"CKVY",12.98,35.68,35.76,35.99,35.5,72.18,73.9,71.53,0.511,27.8,28.1,27.57,13.75,13.85,300.3,9.12,20.39,22.356,10.04,0.01118943,0.01934802,0.05148761
"2017-12-30 16:35:00",19628,"CKVY",12.97,35.62,35.78,36.05,35.56,72.15,72.36,70.33,0.509,27.45,27.72,27.09,14.25,13.98,297.3,8.66,20.39,23.65728,10.04,0.01118943,0.01934802,0.05148761
"2017-12-30 16:40:00",19629,"CKVY",12.96,35.75,35.67,35.87,35.44,71.47,72.84,70.78,0.507,27.48,27.81,27.2,14.34,14.4,296.8,9.05,19.51,23.52096,10.04,0.01118943,0.01934802,0.05148761
"2017-12-30 16:45:00",19630,"CKVY",12.93,35.82,35.84,36.13,35.51,70.03,72.36,69.75,0.498,27.25,27.62,26.95,13.5,13.89,291.5,13.2,18.85,20.07701,10.04,0.009703051,0.01844197,0.02577622
"2017-12-30 16:50:00",19631,"CKVY",12.93,35.76,35.86,36.19,35.57,69.62,70.85,67.39,0.494,26.76,27.15,26.18,13.13,13.47,293.3,9.48,24.11,14.90091,10.04,0.009703051,0.01844197,0.02577622
"2017-12-30 16:55:00",19632,"CKVY",12.93,35.76,35.73,35.94,35.51,69.14,70.24,68.73,0.491,26.71,27.06,26.43,12.79,12.96,294.7,9.15,19.07,10.43354,10.04,0.009703051,0.01844197,0.02577622
"2017-12-30 17:00:00",19633,"CKVY",12.92,35.76,35.67,36.01,35.39,68.04,70.65,66.88,0.483,26.47,27.03,25.92,13.12,12.83,292.9,8.49,21.26,7.307448,10.04,0.01028379,0.01929525,0.01137519
"2017-12-30 17:05:00",19634,"CKVY",12.9,35.7,35.77,36.07,35.52,67.7,68.04,66.12,0.48,25.98,26.29,25.69,13.35,13.16,289.6,8.99,21.48,5.534997,10.04,0.01028379,0.01929525,0.01137519
"2017-12-30 17:10:00",19635,"CKVY",12.91,35.58,35.56,35.77,35.27,66.61,68.25,66.13,0.47,25.83,26.16,25.46,13.14,13.18,297,8.38,16,4.137686,10.04,0.01028379,0.01929525,0.01137519
"2017-12-30 17:15:00",19636,"CKVY",12.91,35.4,35.33,35.64,35.03,66.33,68.33,66.33,0.464,25.61,25.89,25.15,12.85,12.99,295,10.34,19.29,2.86175,10.04,0.00546325,0.006275166,0.003556254
"2017-12-30 17:20:00",19637,"CKVY",12.9,35.34,35.31,35.65,34.97,64.41,66.92,64.41,0.45,25.05,25.44,24.52,12.55,12.59,297.4,9.48,22.58,1.664521,10.04,0.00546325,0.006275166,0.003556254
"2017-12-30 17:25:00",19638,"CKVY",12.89,34.97,35.14,35.65,34.78,66.47,67.02,63.76,0.457,24.78,25.08,24.42,12.53,12.63,290.4,9.08,19.51,0.8561201,10.04,0.00546325,0.006275166,0.003556254
"2017-12-30 17:30:00",19639,"CKVY",12.89,34.41,34.71,35.28,34.22,67.4,68.81,64.45,0.453,24.8,25.19,24.26,11.98,12.45,289.9,8.66,17.32,0.3986343,10.04,0.005472156,0.006311664,0.000146643
"2017-12-30 17:35:00",19640,"CKVY",12.89,34.66,34.61,34.9,34.35,64.41,67.4,64.41,0.438,24.37,24.86,23.82,11.46,11.72,289.8,7.976,16.66,0.1456667,10.04,0.005472156,0.006311664,0.000146643
"2017-12-30 17:40:00",19641,"CKVY",12.88,34.04,34.57,35.03,33.92,65.03,66.03,62.63,0.431,23.71,24.04,23.34,11.22,11.34,286.6,9.07,16.44,0.0297969,10.04,0.005472156,0.006311664,0.000146643
"2017-12-30 17:45:00",19642,"CKVY",12.88,34.22,34.18,34.47,33.98,60.46,65,60.46,0.404,22.83,23.62,21.89,11.5,11.27,280.1,9.05,20.6,0,10.04,0.00547087,0.006366194,2.5E-007
"2017-12-30 17:50:00",19643,"CKVY",12.87,34.47,34.39,34.84,33.98,55.01,60.64,54.9,0.371,20.95,21.99,19.89,12.59,11.98,272.1,8.14,21.92,0,10.04,0.00547087,0.006366194,2.5E-007
"2017-12-30 17:55:00",19644,"CKVY",12.87,34.41,34.32,34.66,33.92,52.78,56.52,52.6,0.355,19.56,20.24,18.88,13.77,13.13,275.5,7.364,21.92,0,10.04,0.00547087,0.006366194,2.5E-007
"2017-12-30 18:00:00",19645,"CKVY",12.87,33.68,34.2,34.66,33.49,55.15,55.76,51.44,0.36,19.06,19.55,18.48,14.18,14.13,276.6,9.84,19.73,0,10.04,0.007277936,0.00833487,2.5E-007
"2017-12-30 18:05:00",19646,"CKVY",12.86,33.93,33.76,34.17,33.43,51.44,55.49,50.27,0.339,18.65,19.38,17.45,12.91,13.59,289.1,8.64,17.1,0,10.04,0.007277936,0.00833487,2.5E-007
"2017-12-30 18:10:00",19647,"CKVY",12.86,33.56,33.6,33.99,33.19,50.96,52.54,48.59,0.331,17.41,18.06,16.42,11.97,12.38,294.3,9.93,17.54,0,10.03,0.007277936,0.00833487,2.5E-007
"2017-12-30 18:15:00",19648,"CKVY",12.85,33.31,33.35,33.87,32.75,47.49,52.61,45.57,0.306,16.24,17.59,14.9,11.32,11.39,298.4,9.59,18.85,0,10.03,0.007634156,0.008772413,2.5E-007
"2017-12-30 18:20:00",19649,"CKVY",12.85,34.42,33.69,34.61,32.94,35.99,48.21,35.99,0.242,13.15,15.73,10.16,12.11,11.44,297.5,10.36,24.11,0,10.03,0.007634156,0.008772413,2.5E-007
"2017-12-30 18:25:00",19650,"CKVY",12.84,33.93,34.13,34.73,33.56,35.89,38.05,34,0.237,9.91,10.8,8.99,13.77,13.09,296.5,9.47,25.43,0,10.03,0.007634156,0.008772413,2.5E-007
"2017-12-30 18:30:00",19651,"CKVY",12.85,34.05,33.55,34.05,33.19,33.48,37.81,33.38,0.222,9.7,10.42,8.1,15.19,14.41,294.9,8.79,24.55,0,10.03,0.009966871,0.01139813,2.5E-007
"2017-12-30 18:35:00",19652,"CKVY",12.84,33.87,33.66,34.11,33.25,34.31,36.33,33.24,0.226,8.84,9.5,7.955,15.63,15.74,296.7,8.57,22.8,0,10.03,0.009966871,0.01139813,2.5E-007
"2017-12-30 18:40:00",19653,"CKVY",12.84,33.56,33.77,34.3,33.31,35.71,35.85,32.55,0.232,8.61,9.33,7.603,14.93,15.22,296,8.32,22.58,0,10.03,0.009966871,0.01139813,2.5E-007
"2017-12-30 18:45:00",19654,"CKVY",12.84,32.69,33.33,33.8,32.63,38.7,39.01,34.62,0.243,9.5,10.58,8.68,14.31,14.83,297.2,8.22,20.82,0,10.03,0.01090395,0.01227291,2.5E-007
"2017-12-30 18:50:00",19655,"CKVY",12.82,33.25,33.26,33.8,32.69,36.4,38.67,34.75,0.234,9.45,10.29,8.73,13.43,13.73,294.4,14.23,17.97,0,10.03,0.01090395,0.01227291,2.5E-007
"2017-12-30 18:55:00",19656,"CKVY",12.83,32.69,33.07,33.56,32.69,39.49,39.49,35.99,0.248,9.98,10.8,9.08,12.31,12.74,293.7,7.585,19.07,0,10.03,0.01090395,0.01227291,2.5E-007
"2017-12-30 19:00:00",19657,"CKVY",12.83,31.64,31.99,32.69,31.46,42.72,43.13,39.56,0.257,11.26,11.89,10.7,10.91,11.64,291.7,6.792,13.59,0,10.03,0.009527738,0.01090128,2.5E-007
"2017-12-30 19:05:00",19658,"CKVY",12.82,30.23,31.03,31.71,30.23,48.25,48.53,42.24,0.274,12.12,13.24,11.21,8.98,10.15,297.9,10.41,10.08,0,10.03,0.009527738,0.01090128,2.5E-007
"2017-12-30 19:10:00",19659,"CKVY",12.82,31.65,30.97,31.71,30.23,41.56,48.22,41.52,0.25,11.98,13.06,10.91,7.618,8.32,298.2,9.21,12.06,0,10.03,0.009527738,0.01090128,2.5E-007
"2017-12-30 19:15:00",19660,"CKVY",12.82,31.96,32.16,32.7,31.4,42.42,43.14,40.32,0.259,11.42,12.1,10.79,6.949,7.35,307.7,10.57,11.84,0,10.03,0.007179627,0.008561809,2.5E-007
"2017-12-30 19:20:00",19661,"CKVY",12.81,31.84,32.05,32.45,31.78,40.73,42.49,39.46,0.247,11.06,11.8,10.24,6.672,6.712,297.6,11.81,8.77,0,10.03,0.007179627,0.008561809,2.5E-007
"2017-12-30 19:25:00",19662,"CKVY",12.81,33.2,32.81,33.2,31.78,33.83,40.7,33.45,0.217,8.27,10.69,7.34,7.215,7.034,311.8,10.73,13.59,0,10.03,0.007179627,0.008561809,2.5E-007
"2017-12-30 19:30:00",19663,"CKVY",12.8,33.94,33.48,34.25,32.95,29.88,34.45,27.89,0.197,6.528,8.09,4.331,8.52,7.574,317.7,10.41,18.19,0,10.03,0.007903374,0.009676764,2.5E-007
"2017-12-30 19:35:00",19664,"CKVY",12.81,33.57,33.7,34,33.32,31.26,32.42,29.19,0.203,5.991,7.033,4.922,9.85,9.22,328.5,8.85,19.51,0,10.03,0.007903374,0.009676764,2.5E-007
"2017-12-30 19:40:00",19665,"CKVY",12.81,33.69,33.68,33.94,33.45,29.74,31.5,28.65,0.194,5.381,6.54,4.617,10.21,9.98,328.4,9.23,14.69,0,10.03,0.007903374,0.009676764,2.5E-007
"2017-12-30 19:45:00",19666,"CKVY",12.8,33.69,33.72,34.06,33.38,28.78,30.64,27.41,0.188,4.796,5.897,3.686,10.04,10.27,333.3,10.05,16,0,10.03,0.01030147,0.01213114,2.5E-007
"2017-12-30 19:50:00",19667,"CKVY",12.8,32.4,33.22,33.82,32.4,39.7,39.7,28.82,0.246,6.855,10.63,4.691,9.84,9.94,346.2,10.9,13.15,0,10.03,0.01030147,0.01213114,2.5E-007
"2017-12-30 19:55:00",19668,"CKVY",12.8,31.9,32.09,32.52,31.84,42.31,42.66,39.77,0.257,11.26,11.91,10.64,9.09,9.51,353.6,9.62,13.37,0,10.03,0.01030147,0.01213114,2.5E-007
"2017-12-30 20:00:00",19669,"CKVY",12.79,32.02,32.04,32.33,31.84,40.05,42.38,39.91,0.245,11.01,11.67,10.4,8.04,8.6,357.7,10.73,11.4,0,10.03,0.008485333,0.01003328,2.5E-007
"2017-12-30 20:05:00",19670,"CKVY",12.8,31.65,31.63,32.15,31.22,40.56,42.31,40.05,0.244,10.66,11.19,10.06,7.591,7.751,354.4,14.39,12.49,0,10.03,0.008485333,0.01003328,2.5E-007
"2017-12-30 20:10:00",19671,"CKVY",12.79,31.53,31.45,31.84,31.1,39.57,41.8,38.57,0.237,10.08,10.72,9.34,7.722,7.593,352.3,8.79,11.4,0,10.03,0.008485333,0.01003328,2.5E-007
"2017-12-30 20:15:00",19672,"CKVY",12.79,31.72,31.49,31.78,31.16,36.89,39.91,36.65,0.223,9.19,9.79,8.1,8.22,7.906,347.6,14.4,14.03,0,10.03,0.007363487,0.008896143,2.5E-007
"2017-12-30 20:20:00",19673,"CKVY",12.79,30.6,31.3,31.72,30.48,40.91,41.49,36.51,0.236,8.85,10.01,8.05,8.46,8.4,338.4,10.04,13.37,0,10.03,0.007363487,0.008896143,2.5E-007
"2017-12-30 20:25:00",19674,"CKVY",12.79,30.36,30.7,30.97,30.36,42.31,42.31,40.12,0.242,9.77,10.25,9.32,8.72,8.64,334,10.99,13.81,0,10.03,0.007363487,0.008896143,2.5E-007
"2017-12-30 20:30:00",19675,"CKVY",12.78,30.29,30.45,30.66,30.23,43.35,43.35,41.49,0.247,10.24,10.66,9.88,8.33,8.57,320.5,10.13,10.74,0,10.03,0.007442268,0.008871989,2.5E-007
"2017-12-30 20:35:00",19676,"CKVY",12.78,28.62,29.36,30.29,28.62,50.42,50.42,43.35,0.268,11.66,12.58,10.54,7.993,8.17,312.8,7.237,10.74,0,10.03,0.007442268,0.008871989,2.5E-007
"2017-12-30 20:40:00",19677,"CKVY",12.78,27.33,28.37,28.75,27.26,55.5,55.5,49.42,0.28,12.54,13.5,11.98,7.035,7.508,299.3,14.07,8.77,0,10.03,0.007442268,0.008871989,2.5E-007
"2017-12-30 20:45:00",19678,"CKVY",12.78,27.26,27.59,28.07,27.02,54.54,56.12,51.79,0.275,12.93,13.65,12.39,6.71,6.89,296.4,8.36,9.64,0,10.02,0.005345169,0.006454591,2.5E-007
"2017-12-30 20:50:00",19679,"CKVY",12.78,27.26,27.59,28.19,27.02,52.65,54.65,50.21,0.265,12.36,13.06,11.89,6.806,6.761,297.7,9.03,12.71,0,10.02,0.005345169,0.006454591,2.5E-007
"2017-12-30 20:55:00",19680,"CKVY",12.77,27.14,27.7,28.13,27.14,52.21,52.62,49.32,0.262,11.72,12.23,11.35,7.077,7.012,302.8,7.984,10.08,0,10.02,0.005345169,0.006454591,2.5E-007
"2017-12-30 21:00:00",19681,"CKVY",12.76,26.71,26.72,27.2,26.4,53.31,54.54,52.21,0.262,12.13,12.38,11.89,7.202,7.138,297.3,6.848,9.21,0,10.02,0.004782301,0.005823396,2.5E-007
"2017-12-30 21:05:00",19682,"CKVY",12.76,25.35,25.89,26.77,25.29,56.33,56.33,53.31,0.262,12.07,12.31,11.86,6.443,6.786,295.1,9.35,7.891,0,10.02,0.004782301,0.005823396,2.5E-007
"2017-12-30 21:10:00",19683,"CKVY",12.75,24.79,24.9,25.29,24.61,56.74,57.39,56.33,0.258,11.79,12.02,11.5,6.093,6.158,285.4,5.408,7.014,0,10.02,0.004782301,0.005823396,2.5E-007
"2017-12-30 21:15:00",19684,"CKVY",12.76,24.55,24.65,24.79,24.3,55.75,56.74,55.61,0.251,11.23,11.62,10.76,5.752,5.872,291.7,5.682,7.672,0,10.02,0.003818938,0.004703537,2.5E-007
"2017-12-30 21:20:00",19685,"CKVY",12.74,23.93,24.14,24.55,23.81,56.06,56.64,55.71,0.246,10.8,11.02,10.42,5.727,5.747,294.6,5.19,6.795,0,10.02,0.003818938,0.004703537,2.5E-007
"2017-12-30 21:25:00",19686,"CKVY",12.75,23.81,23.77,24.18,23.38,55.14,56.06,55.14,0.24,10.23,10.6,9.9,5.532,5.67,298.5,7.12,6.576,0,10.01,0.003818938,0.004703537,2.5E-007
"2017-12-30 21:30:00",19687,"CKVY",12.73,23.07,23.39,23.94,22.89,55.79,56.06,54.69,0.236,9.72,10.05,9.51,4.991,5.301,306.5,6.571,5.918,0,10.01,0.003442277,0.004300363,2.5E-007
"2017-12-30 21:35:00",19688,"CKVY",12.74,23.44,23.27,23.5,22.95,53.21,55.79,53.21,0.229,9.28,9.72,8.84,4.728,4.857,303.4,6.827,5.918,0,10.01,0.003442277,0.004300363,2.5E-007
"2017-12-30 21:40:00",19689,"CKVY",12.74,26.29,24.48,26.47,23.32,47.27,53.86,47.23,0.229,9.12,9.42,8.81,4.312,4.516,5.344,22.31,5.699,0,10.01,0.003442277,0.004300363,2.5E-007
"2017-12-30 21:45:00",19690,"CKVY",12.74,25.98,26.07,26.47,25.67,46.96,47.79,46.96,0.224,8.77,8.99,8.45,3.76,3.991,23.67,6.672,3.726,0,10.01,0.003469177,0.004481748,2.5E-007
"2017-12-30 21:50:00",19691,"CKVY",12.73,26.29,26.49,27.04,25.67,45.08,47.17,44.08,0.218,8.11,8.57,7.873,2.967,3.348,3.088,13.31,3.507,0,10.01,0.003469177,0.004481748,2.5E-007
"2017-12-30 21:55:00",19692,"CKVY",12.74,26.42,26.23,26.54,25.99,45.04,45.87,45.01,0.219,8.01,8.19,7.764,2.353,2.642,337.2,13.74,3.069,0,10.01,0.003469177,0.004481748,2.5E-007
"2017-12-30 22:00:00",19693,"CKVY",12.73,26.3,26.64,26.86,26.3,44.32,45.01,43.22,0.214,7.595,7.995,7.227,2.475,2.437,357.3,9.69,4.165,0,10.01,0.002957943,0.00412777,2.5E-007
"2017-12-30 22:05:00",19694,"CKVY",12.73,25.19,26.27,26.79,25.19,45.7,45.7,44.05,0.211,7.589,7.854,7.162,3.355,2.851,12.93,9.89,7.234,0,10.01,0.002957943,0.00412777,2.5E-007
"2017-12-30 22:10:00",19695,"CKVY",12.72,24.08,24.9,25.44,24.08,49.62,49.62,45.77,0.219,7.735,8.14,7.245,4.29,3.899,19.67,7.527,8.33,0,10.01,0.002957943,0.00412777,2.5E-007
"2017-12-30 22:15:00",19696,"CKVY",12.73,23.58,23.9,24.2,23.52,51.37,51.68,49.62,0.222,8.3,8.64,7.916,4.05,4.211,21,17.96,3.946,0,10.01,0.003307655,0.004408945,2.5E-007
"2017-12-30 22:20:00",19697,"CKVY",12.72,20.43,21.09,23.58,20.12,56.9,56.94,50.55,0.215,7.155,8.24,6.673,3.531,3.847,163.5,7.777,4.165,0,10.01,0.003307655,0.004408945,2.5E-007
"2017-12-30 22:25:00",19698,"CKVY",12.71,20.93,20.06,20.93,19.07,57.66,59.86,56.73,0.223,7.709,8.48,6.803,2.866,3.146,189.6,15.28,3.946,0,10.01,0.003307655,0.004408945,2.5E-007
"2017-12-30 22:30:00",19699,"CKVY",12.71,19.26,19.74,20.93,19.13,60.89,61.54,57.25,0.219,8.06,8.43,7.686,2.714,2.704,257.7,17.97,3.069,0,10.01,0.001985657,0.002693034,2.5E-007
"2017-12-30 22:35:00",19700,"CKVY",12.71,17.4,18.24,19.26,17.22,64.4,64.4,60.89,0.214,7.481,8.19,6.991,2.633,2.714,264.4,20.74,4.384,0,10.01,0.001985657,0.002693034,2.5E-007
"2017-12-30 22:40:00",19701,"CKVY",12.71,18.14,17.21,18.14,16.16,63.78,65.84,63.75,0.219,7.344,8.13,6.37,2.799,2.668,332.1,19.26,4.603,0,10,0.001985657,0.002693034,2.5E-007
"2017-12-30 22:45:00",19702,"CKVY",12.7,20.68,19.5,20.68,17.96,58.39,63.75,58.39,0.223,8.37,8.84,7.654,3.518,3.204,325.1,6.571,5.261,0,10,0.001384278,0.001925453,2.5E-007
"2017-12-30 22:50:00",19703,"CKVY",12.68,20.93,20.36,20.99,19.69,57.46,58.45,56.98,0.222,7.87,8.49,7.037,3.467,3.476,312,14.76,3.726,0,10,0.001384278,0.001925453,2.5E-007
"2017-12-30 22:55:00",19704,"CKVY",12.69,20.13,20.85,21.3,20.13,57.26,57.46,56.32,0.214,7.909,8.36,7.353,2.601,3.11,329.5,12.3,2.192,0,10,0.001384278,0.001925453,2.5E-007
"2017-12-30 23:00:00",19705,"CKVY",12.69,18.65,19.46,20.13,18.52,58.67,58.74,57.29,0.206,7.162,7.672,6.469,1.279,1.934,268.9,54.61,1.096,0,10,0.001747549,0.002427018,2.5E-007
"2017-12-30 23:05:00",19706,"CKVY",12.67,16.36,17.2,18.65,16.05,63.62,63.69,58.53,0.202,6.059,6.573,5.321,0.673,0.939,183.9,17.91,2.192,0,10,0.001747549,0.002427018,2.5E-007
"2017-12-30 23:10:00",19707,"CKVY",12.67,18.28,17.19,18.28,16.17,60.29,63.65,60.29,0.208,6.586,7.039,5.911,0.789,0.682,268.3,16.28,1.534,0,10,0.001747549,0.002427018,2.5E-007
"2017-12-30 23:15:00",19708,"CKVY",12.68,14.94,17.17,18.46,14.94,64.82,64.82,58.91,0.193,5.809,6.855,4.5,1.044,0.927,351,59.26,2.192,0,10,-1.268095E-005,0.0001074548,2.5E-007
"2017-12-30 23:20:00",19709,"CKVY",12.68,13.82,14.38,14.94,13.82,69.29,69.29,64.86,0.197,5.619,5.875,5.248,0.682,0.877,60.82,0.124,0.438,0,10,-1.268095E-005,0.0001074548,2.5E-007
"2017-12-30 23:25:00",19710,"CKVY",12.68,13.7,13.6,13.76,13.45,70.32,71.04,69.29,0.199,5.827,6.055,5.514,0.299,0.482,60.85,0.115,0,0,10,-1.268095E-005,0.0001074548,2.5E-007
"2017-12-30 23:30:00",19711,"CKVY",12.67,12.52,12.23,13.7,11.23,72.87,73.35,67.67,0.196,4.567,5.853,3.216,0.433,0.359,295.9,42.02,2.192,0,10,-0.0003797934,-0.0004856531,2.5E-007
"2017-12-30 23:35:00",19712,"CKVY",12.67,16.31,13.41,16.31,12.16,67.79,72.83,67.79,0.215,5.612,7.756,4.317,1.392,0.83,341.7,12.3,5.042,0,9.99,-0.0003797934,-0.0004856531,2.5E-007
"2017-12-30 23:40:00",19713,"CKVY",12.67,17.73,17.26,17.92,16.31,61.77,67.72,61.77,0.208,7.2,7.519,6.838,2.683,2.011,347.1,5.776,5.042,0,9.99,-0.0003797934,-0.0004856531,2.5E-007
"2017-12-30 23:45:00",19714,"CKVY",12.66,17.98,17.69,18.16,17.17,61.02,63.05,60.91,0.208,6.851,7.409,6.298,3.699,3.162,357,10.37,5.918,0,9.99,0.0007355863,0.001114983,2.5E-007
"2017-12-30 23:50:00",19715,"CKVY",12.66,17.73,17.7,18.04,17.48,61.7,61.98,60.78,0.208,6.714,6.947,6.519,3.911,3.893,358.6,6.971,4.822,0,10,0.0007355863,0.001114983,2.5E-007
"2017-12-30 23:55:00",19716,"CKVY",12.66,10.25,14.21,17.79,10.25,66.11,66.11,58.89,0.16,3.576,6.862,1.03,3.323,3.712,127.5,75.4,3.726,0,10,0.0007355863,0.001114983,2.5E-007
"2017-12-31 00:00:00",19717,"CKVY",12.66,11.67,11.05,11.8,10,72.99,74.36,66.18,0.189,3.925,4.957,1.204,2.395,2.921,195.1,20.29,2.63,0,10,0.00136512,0.001817979,2.5E-007
"2017-12-31 00:05:00",19718,"CKVY",12.64,11,11.34,11.8,10.93,72.51,73.61,71.51,0.182,4.224,4.791,3.611,1.222,1.802,240.7,8.35,0,0,10,0.00136512,0.001817979,2.5E-007
"2017-12-31 00:10:00",19719,"CKVY",12.65,9.39,10.21,11,9.39,74.13,74.2,72.48,0.173,3.294,3.932,2.731,0.52,0.802,271.2,9.45,0,0,10,0.00136512,0.001817979,2.5E-007
"2017-12-31 00:15:00",19720,"CKVY",12.65,10.82,9.64,10.82,9.14,78.33,78.33,74.2,0.195,3.637,5.399,2.807,0.258,0.28,339.3,48.17,2.63,0,10,-0.0001498628,-0.0001327643,2.5E-007
"2017-12-31 00:20:00",19721,"CKVY",12.63,16.39,13.86,16.51,10.75,67.02,78.33,67.02,0.213,7.149,8.24,5.338,1.512,0.809,358.5,8.73,5.918,0,9.99,-0.0001498628,-0.0001327643,2.5E-007
"2017-12-31 00:25:00",19722,"CKVY",12.65,16.7,16.83,17.19,16.45,63.82,66.99,63.75,0.206,6.975,7.5,6.576,3.115,2.322,352.6,10.86,5.918,0,10,-0.0001498628,-0.0001327643,2.5E-007
"2017-12-31 00:30:00",19723,"CKVY",12.64,15.96,16.32,16.76,15.89,65.2,65.2,63.89,0.203,6.493,6.718,6.231,4.092,3.663,344.9,9.2,5.042,0,10,0.0007678494,0.001134291,2.5E-007
"2017-12-31 00:35:00",19724,"CKVY",12.64,14.47,15.53,16.08,14.47,66.27,66.3,65.13,0.194,6.077,6.639,5.271,4.05,4.18,337.4,7.264,4.603,0,10,0.0007678494,0.001134291,2.5E-007
"2017-12-31 00:40:00",19725,"CKVY",12.63,10.57,11.84,14.47,10.51,73.01,73.04,63.82,0.18,3.318,5.271,2.488,2.803,3.442,168.3,29.44,2.192,0,10,0.0007678494,0.001134291,2.5E-007
"2017-12-31 00:45:00",19726,"CKVY",12.63,11.31,10.79,11.38,10.39,74.93,75.38,73.07,0.191,4.303,4.974,3.52,1.924,2.308,273.3,65.86,2.85,0,10,0.001011286,0.001367496,2.5E-007
"2017-12-31 00:50:00",19727,"CKVY",12.63,10.69,11.3,11.62,10.69,73.73,74.9,73.28,0.182,4.601,5.133,3.95,1.532,1.677,331.1,4.42,3.288,0,10,0.001011286,0.001367496,2.5E-007
"2017-12-31 00:55:00",19728,"CKVY",12.63,11.5,10.96,11.62,10.39,72.94,74.83,72.9,0.187,4.361,4.84,3.783,2.665,2.039,327.9,4.436,5.918,0,10,0.001011286,0.001367496,2.5E-007
"2017-12-31 01:00:00",19729,"CKVY",12.63,12.06,11.68,12.12,11.13,71.53,73.25,71.53,0.188,4.582,4.834,4.116,3.956,3.36,346,14.22,6.576,0,10,0.0004737376,0.0007082867,2.5E-007
"2017-12-31 01:05:00",19730,"CKVY",12.62,12.74,12.67,13.11,12,69.74,71.53,69.74,0.189,4.96,5.391,4.528,4.898,4.515,1.683,5.785,6.795,0,10,0.0004737376,0.0007082867,2.5E-007
"2017-12-31 01:10:00",19731,"CKVY",12.62,12.25,13.04,13.36,12.25,66.24,70.3,66.24,0.176,4.905,5.315,3.137,4.668,4.941,4.561,37.22,6.357,0,10,0.0004737376,0.0007082867,2.5E-007
"2017-12-31 01:15:00",19732,"CKVY",12.62,9.15,9.69,12.25,8.78,75.8,75.8,65.9,0.175,2.362,3.126,1.617,4.405,4.568,172.7,5.753,5.699,0,10,0.001228363,0.001561193,2.5E-007
"2017-12-31 01:20:00",19733,"CKVY",12.62,8.1,8.76,9.28,8.1,75.36,76.49,74.43,0.166,2.542,3.229,1.912,3.526,3.828,222,17.29,3.946,0,10.01,0.001228363,0.001561193,2.5E-007
"2017-12-31 01:25:00",19734,"CKVY",12.61,8.17,8.47,9.22,7.917,77.66,78.25,75.43,0.172,2.642,3.712,1.917,3.329,3.325,254.9,12.95,3.946,0,10.01,0.001228363,0.001561193,2.5E-007
"2017-12-31 01:30:00",19735,"CKVY",12.61,8.35,8.42,8.72,8.17,77.97,78.49,77.18,0.174,2.93,3.354,2.557,2.701,3.033,296.2,9.59,3.069,0,10,0.0005765561,0.0007872744,2.5E-007
"2017-12-31 01:35:00",19736,"CKVY",12.61,6.247,7.309,8.35,6.247,77.46,78.01,76.15,0.157,1.635,2.907,0.536,2.128,2.551,213.2,73.51,2.192,0,10,0.0005765561,0.0007872744,2.5E-007
"2017-12-31 01:40:00",19737,"CKVY",12.61,6.865,6.245,6.927,5.875,82.1,82.2,77.49,0.171,1.315,2.647,0.665,1.424,1.673,353.6,48.55,2.63,0,10,0.0005765561,0.0007872744,2.5E-007
"2017-12-31 01:45:00",19738,"CKVY",12.6,7.299,7.187,7.485,6.803,80.8,82.1,80.7,0.171,2.662,2.893,2.372,1.444,1.415,341.4,5.499,2.85,0,10,9.832256E-005,0.000199007,2.5E-007
"2017-12-31 01:50:00",19739,"CKVY",12.6,7.053,7.034,7.237,6.805,80.7,81.1,80.2,0.17,2.351,2.659,1.999,1.576,1.506,359.6,9.17,2.63,0,10,9.832256E-005,0.000199007,2.5E-007
"2017-12-31 01:55:00",19740,"CKVY",12.6,6.499,5.883,7.116,4.826,83.3,83.3,76.95,0.171,1.158,2.508,-0.732,2.272,2.059,160.2,23.52,5.918,0,10,9.832256E-005,0.000199007,2.5E-007
"2017-12-31 02:00:00",19741,"CKVY",12.6,7.554,6.868,7.677,6.438,84,84.5,82.3,0.18,2.859,3.915,2.207,1.949,2.126,184.8,23.86,2.192,0,10,4.401507E-005,0.0001222808,2.5E-007
"2017-12-31 02:05:00",19742,"CKVY",12.6,7.059,7.254,7.554,6.873,82.1,83.9,81.9,0.172,3.099,3.712,2.516,1.722,1.725,260.5,27.26,1.534,0,10,4.401507E-005,0.0001222808,2.5E-007
"2017-12-31 02:10:00",19743,"CKVY",12.59,5.449,6.301,7.059,5.449,82,83.6,80.9,0.16,2.053,2.761,1.148,1.413,1.519,262.3,9.52,3.288,0,10,4.401507E-005,0.0001222808,2.5E-007
"2017-12-31 02:15:00",19744,"CKVY",12.6,3.715,4.611,5.449,3.653,81,82.3,80.7,0.146,0.231,1.148,-0.888,1.243,1.342,304.2,26.86,1.973,0,10,-7.488809E-005,-4.049872E-005,2.5E-007
"2017-12-31 02:20:00",19745,"CKVY",12.59,4.087,3.972,4.459,3.282,85.8,85.9,81,0.157,0.232,1.056,-1.021,1.307,1.387,8.44,8.07,1.973,0,10,-7.488809E-005,-4.049872E-005,2.5E-007
"2017-12-31 02:25:00",19746,"CKVY",12.59,5.201,4.44,5.263,3.654,87.9,87.9,85.2,0.17,1.291,2.454,0.221,0.913,1.14,70.2,12.13,1.973,0,10,-7.488809E-005,-4.049872E-005,2.5E-007
"2017-12-31 02:30:00",19747,"CKVY",12.59,6.316,5.513,6.316,5.016,87.5,87.9,87.5,0.178,2.672,3.433,2.176,0.818,0.778,50.71,14.38,1.534,0,10,-0.0002663352,-0.0003238519,2.5E-007
"2017-12-31 02:35:00",19748,"CKVY",12.58,6.195,6.622,6.936,6.071,83.5,87.6,83.5,0.169,3.279,3.724,2.144,0.712,0.746,23.47,0.238,1.534,0,10,-0.0002663352,-0.0003238519,2.5E-007
"2017-12-31 02:40:00",19749,"CKVY",12.58,6.818,6.433,6.818,6.071,85.9,85.9,83.5,0.178,2.847,3.485,2.135,0.361,0.504,356.5,17.37,0,0,10,-0.0002663352,-0.0003238519,2.5E-007
"2017-12-31 02:45:00",19750,"CKVY",12.59,3.229,5.866,6.82,3.229,79.89,85.9,79.86,0.141,2.05,3.487,-1.587,0.749,0.512,213.8,41.95,3.288,0,10,-0.0004458983,-0.0006151908,2.5E-007
"2017-12-31 02:50:00",19751,"CKVY",12.59,6.02,4.14,6.02,2.487,88.1,88.2,79.89,0.176,0.648,3.249,-1.988,1.419,1.047,246.8,6.761,3.069,0,10,-0.0004458983,-0.0006151908,2.5E-007
"2017-12-31 02:55:00",19752,"CKVY",12.58,5.648,5.636,6.267,5.092,84.4,88.1,83.5,0.166,2.12,3.459,1.179,2.145,1.791,244.7,11.41,2.85,0,10,-0.0004458983,-0.0006151908,2.5E-007
"2017-12-31 03:00:00",19753,"CKVY",12.58,5.275,5.545,5.773,5.213,82.8,84.4,82.8,0.16,1.606,2.084,1.137,2.221,2.23,240,10.39,3.946,0,10,-8.461581E-005,-5.813637E-005,2.5E-007
"2017-12-31 03:05:00",19754,"CKVY",12.58,4.162,5.09,5.585,4.162,82.2,83.9,82.2,0.151,1.073,1.759,-0.061,2.607,2.413,242.8,6.957,4.165,0,10,-8.461581E-005,-5.813637E-005,2.5E-007
"2017-12-31 03:10:00",19755,"CKVY",12.58,2.119,3.005,4.162,2.057,84.4,85.2,82,0.141,-0.824,-0.061,-1.556,2.895,2.845,225.9,39.59,4.603,0,10,-8.461581E-005,-5.813637E-005,2.5E-007
"2017-12-31 03:15:00",19756,"CKVY",12.56,3.42,2.936,3.978,1.624,87.6,88.6,83.7,0.156,-0.171,1.351,-2.164,2.659,2.85,177.1,42.95,2.192,0,10,0.0001165893,0.0001979621,2.5E-007
"2017-12-31 03:20:00",19757,"CKVY",12.58,2.801,2.662,3.358,2.244,86.6,87.6,84.9,0.15,-0.616,0.506,-1.236,1.873,2.309,106.5,28.33,3.288,0,10,0.0001165893,0.0001979621,2.5E-007
"2017-12-31 03:25:00",19758,"CKVY",12.55,2.306,3.025,3.359,2.244,84.9,87.4,84.9,0.143,-0.07,0.456,-1.27,1.465,1.539,146.3,19.75,2.63,0,10,0.0001165893,0.0001979621,2.5E-007
"2017-12-31 03:30:00",19759,"CKVY",12.57,1.872,1.865,2.306,1.686,86.2,86.2,84.1,0.143,-1.597,-1.19,-1.938,1.396,1.489,179.9,2.64,2.63,0,10,-8.417948E-005,-6.386815E-005,2.5E-007
"2017-12-31 03:35:00",19760,"CKVY",12.56,3.049,2.208,3.111,1.81,88.3,88.4,86.2,0.154,-0.771,0.445,-1.373,1.408,1.319,185.4,10.3,2.411,0,10,-8.417948E-005,-6.386815E-005,2.5E-007
"2017-12-31 03:40:00",19761,"CKVY",12.56,4.288,3.867,4.474,3.111,87,88.4,86.9,0.161,1.099,1.593,0.437,1.703,1.583,183.1,6.428,3.946,0,10,-8.417948E-005,-6.386815E-005,2.5E-007
"2017-12-31 03:45:00",19762,"CKVY",12.54,3.235,3.681,4.412,3.173,84.4,86.9,84.2,0.149,0.157,1.359,-0.486,1.775,1.693,191.4,16.23,2.411,0,10,-0.0001568372,-0.0001639951,2.5E-007
"2017-12-31 03:50:00",19763,"CKVY",12.55,5.96,4.695,6.146,3.049,84.3,87.8,84.3,0.169,1.381,3.143,-0.547,1.96,1.845,219.2,32.96,3.726,0,10.01,-0.0001568372,-0.0001639951,2.5E-007
"2017-12-31 03:55:00",19764,"CKVY",12.56,3.297,4.762,6.022,3.173,82,84.3,81,0.145,0.561,2.295,-1.074,2.586,2.252,169.2,9.8,6.138,0,10.01,-0.0001568372,-0.0001639951,2.5E-007
"2017-12-31 04:00:00",19765,"CKVY",12.56,1.129,1.23,3.235,0.571,84.9,84.9,79.22,0.136,-3.184,-1.04,-3.94,3.014,2.781,172.8,8.15,3.507,0,10.01,7.952893E-005,0.000155886,2.5E-007
"2017-12-31 04:05:00",19766,"CKVY",12.55,3.235,2.185,3.235,1.129,88.1,88.7,84.9,0.155,-0.726,0.634,-2.341,2.961,3.049,167.1,16.37,3.507,0,10.01,7.952893E-005,0.000155886,2.5E-007
"2017-12-31 04:10:00",19767,"CKVY",12.56,3.297,3.271,3.546,2.863,86.2,88.1,86,0.152,0.22,0.623,-0.302,2.589,2.766,181,11.35,4.384,0,10.01,7.952893E-005,0.000155886,2.5E-007
"2017-12-31 04:15:00",19768,"CKVY",12.55,3.486,3.354,3.548,3.113,86,86.5,86,0.153,0.172,0.414,-0.064,2.946,2.736,176.1,11.53,4.603,0,10.01,6.306138E-005,0.0001240183,2.5E-007
"2017-12-31 04:20:00",19769,"CKVY",12.55,1.629,2.207,3.609,1.382,85.8,86.1,83.5,0.14,-1.339,0.358,-2.112,3.667,3.319,143.1,7.556,4.822,0,10.01,6.306138E-005,0.0001240183,2.5E-007
"2017-12-31 04:25:00",19770,"CKVY",12.55,2.374,2.402,2.745,1.63,87.5,88,85.8,0.148,-0.487,-0.012,-1.649,3.706,3.741,129.9,4.752,4.165,0,10.01,6.306138E-005,0.0001240183,2.5E-007
"2017-12-31 04:30:00",19771,"CKVY",12.55,1.136,2.064,2.374,1.136,87.8,88.9,87.3,0.14,-0.674,-0.268,-1.65,3.642,3.735,129.2,10.98,4.165,0,10.01,0.0001485767,0.0002225004,2.5E-007
"2017-12-31 04:35:00",19772,"CKVY",12.55,0.764,0.639,1.26,0.268,87.1,87.8,86.4,0.137,-2.36,-1.544,-2.821,2.972,3.303,121,6.518,2.63,0,10.01,0.0001485767,0.0002225004,2.5E-007
"2017-12-31 04:40:00",19773,"CKVY",12.55,0.888,0.882,1.136,0.578,87,87.6,86.7,0.138,-2.045,-1.683,-2.333,2.132,2.511,151.6,19.2,1.973,0,10.01,0.0001485767,0.0002225004,2.5E-007
"2017-12-31 04:45:00",19774,"CKVY",12.53,1.631,1.854,2.499,0.95,86.9,89.1,86.9,0.142,-0.791,-0.056,-1.999,1.461,1.717,190.8,29.16,3.069,0,10.01,-2.361529E-006,3.852587E-005,2.5E-007
"2017-12-31 04:50:00",19775,"CKVY",12.54,-0.103,0.18,1.631,-0.971,86.6,86.8,83.6,0.131,-3.222,-1.386,-4.699,2.015,1.667,228.8,9.01,4.822,0,10.01,-2.361529E-006,3.852587E-005,2.5E-007
"2017-12-31 04:55:00",19776,"CKVY",12.54,0.021,-0.073,0.083,-0.227,86.9,87.6,86.6,0.132,-2.956,-2.755,-3.193,2.776,2.459,230.6,6.921,4.822,0,10.01,-2.361529E-006,3.852587E-005,2.5E-007
"2017-12-31 05:00:00",19777,"CKVY",12.53,-0.224,-0.492,0.083,-0.97,86.1,86.9,84.7,0.129,-3.779,-2.913,-4.443,2.847,2.907,257.6,12.46,3.288,0,10.01,1.108033E-005,5.595414E-005,2.5E-007
"2017-12-31 05:05:00",19778,"CKVY",12.54,1.635,0.686,1.759,-0.286,88.2,88.3,86,0.144,-2.196,-0.917,-3.467,2.158,2.543,326.9,16.96,2.411,0,10.01,1.108033E-005,5.595414E-005,2.5E-007
"2017-12-31 05:10:00",19779,"CKVY",12.54,2.628,2.001,2.628,1.511,87.5,88.2,87.3,0.15,-0.849,-0.233,-1.394,1.376,1.708,301.9,19.94,1.754,0,10.01,1.108033E-005,5.595414E-005,2.5E-007
"2017-12-31 05:15:00",19780,"CKVY",12.54,3.931,3.332,3.993,2.504,87.1,87.7,87.1,0.159,0.443,1.021,-0.372,1.218,1.264,296.3,12.64,1.973,0,10.01,-0.0001064347,-9.61593E-005,2.5E-007
"2017-12-31 05:20:00",19781,"CKVY",12.54,4.984,4.537,4.984,3.869,85.6,87.2,85.6,0.164,1.391,1.673,0.89,1.101,1.185,274.9,8.46,1.754,0,10.01,-0.0001064347,-9.61593E-005,2.5E-007
"2017-12-31 05:25:00",19782,"CKVY",12.54,4.427,4.903,5.108,4.365,84,85.6,84,0.156,1.36,1.71,0.596,1.264,1.116,241,20,3.288,0,10.02,-0.0001064347,-9.61593E-005,2.5E-007
"2017-12-31 05:30:00",19783,"CKVY",12.54,1.267,2.882,4.365,1.143,82.7,84,81.5,0.133,-1.112,0.596,-3.003,1.569,1.423,231.6,13.17,2.85,0,10.02,-0.000199356,-0.0002245408,2.5E-007
"2017-12-31 05:35:00",19784,"CKVY",12.54,1.205,1.008,1.267,0.585,86.5,86.5,82.8,0.139,-2.532,-1.895,-3.133,1.541,1.544,243.8,13.46,1.754,0,10.02,-0.000199356,-0.0002245408,2.5E-007
"2017-12-31 05:40:00",19785,"CKVY",12.54,0.461,0.597,1.267,0.151,85.8,86.5,84.8,0.133,-2.725,-1.834,-3.329,1.33,1.488,243.1,25.71,2.192,0,10.02,-0.000199356,-0.0002245408,2.5E-007
"2017-12-31 05:45:00",19786,"CKVY",12.54,0.028,0.293,0.523,-0.034,85.2,86.3,85.2,0.129,-2.949,-2.634,-3.401,0.843,1.107,213.2,3.618,1.973,0,10.02,-0.0001483104,-0.000157601,2.5E-007
"2017-12-31 05:50:00",19787,"CKVY",12.53,-0.839,-0.202,0.151,-0.963,84.6,85.3,84.5,0.123,-3.651,-3.235,-4.501,0.662,0.699,160.9,31.74,1.973,0,10.02,-0.0001483104,-0.000157601,2.5E-007
"2017-12-31 05:55:00",19788,"CKVY",12.54,0.647,-0.38,0.957,-1.211,88.7,89,84.4,0.139,-3.455,-1.551,-4.77,1.08,0.888,121.2,8.65,2.85,0,10.02,-0.0001483104,-0.000157601,2.5E-007
"2017-12-31 06:00:00",19789,"CKVY",12.53,1.515,0.634,1.639,-0.344,87.6,88.6,86.5,0.143,-2.214,-1.2,-3.371,1.774,1.37,125.2,7.355,3.946,0,10.02,-0.0002514447,-0.0003146573,2.5E-007
"2017-12-31 06:05:00",19790,"CKVY",12.52,1.267,1.656,2.258,1.081,84.8,87.6,84.2,0.136,-1.597,-0.748,-2.552,2.271,2.118,124.3,15.15,3.069,0,10.02,-0.0002514447,-0.0003146573,2.5E-007
"2017-12-31 06:10:00",19791,"CKVY",12.52,1.267,0.883,1.391,0.461,85.5,85.5,83.5,0.138,-2.718,-2.025,-3.358,1.685,1.964,248.1,61.74,1.754,0,10.02,-0.0002514447,-0.0003146573,2.5E-007
"2017-12-31 06:15:00",19792,"CKVY",12.53,3.931,2.755,3.993,1.205,85.1,86.9,85.1,0.155,-0.439,0.527,-2.13,1.887,1.727,280.2,12.42,4.603,0,10.02,-4.476119E-005,-1.20319E-005,2.5E-007
"2017-12-31 06:20:00",19793,"CKVY",12.52,1.267,3.909,4.799,1.267,79.17,85.1,79.04,0.127,-0.128,0.891,-3.685,2.857,2.257,265.4,6.399,7.014,0,10.02,-4.476119E-005,-1.20319E-005,2.5E-007
"2017-12-31 06:25:00",19794,"CKVY",12.52,-0.344,0.999,2.01,-0.344,81.7,84.3,79.17,0.122,-3.181,-1.638,-4.618,4.272,3.676,277,8.19,6.357,0,10.03,-4.476119E-005,-1.20319E-005,2.5E-007
"2017-12-31 06:30:00",19795,"CKVY",12.52,-1.955,-0.665,0.647,-1.955,83,84.9,81.6,0.115,-4.545,-2.833,-5.85,4.651,4.489,284.1,13.93,5.261,0,10.03,0.0002574609,0.0003609648,2.5E-007
"2017-12-31 06:35:00",19796,"CKVY",12.52,-1.459,-1.092,-0.344,-2.017,84.1,86.4,83,0.119,-4.527,-3.438,-5.885,4.251,4.595,309.1,7.929,5.48,0,10.03,0.0002574609,0.0003609648,2.5E-007
"2017-12-31 06:40:00",19797,"CKVY",12.5,1.268,0.261,1.516,-1.459,86.5,87.9,84,0.139,-2.895,-1.254,-5.124,3.777,3.945,322.7,4.47,3.946,0,10.03,0.0002574609,0.0003609648,2.5E-007
"2017-12-31 06:45:00",19798,"CKVY",12.51,0.091,0.666,1.268,-0.033,83.5,86.5,83.3,0.127,-2.947,-1.841,-3.859,3.061,3.477,33.69,55.95,3.069,0,10.03,0.0002202289,0.000302811,2.5E-007
"2017-12-31 06:50:00",19799,"CKVY",12.51,-0.403,-0.133,0.155,-0.527,84,84.6,83.4,0.125,-3.821,-3.401,-4.241,2.369,2.643,142.6,21.21,1.973,0,10.03,0.0002202289,0.000302811,2.5E-007
"2017-12-31 06:55:00",19800,"CKVY",12.51,-0.587,-0.388,-0.092,-0.773,84.4,85.2,84,0.124,-3.909,-3.507,-4.337,1.443,1.932,171.1,19.14,1.534,0,10.03,0.0002202289,0.000302811,2.5E-007
"2017-12-31 07:00:00",19801,"CKVY",12.51,-1.516,-1.153,-0.525,-1.64,83.2,84.6,83,0.117,-4.926,-4.067,-5.538,0.972,1.196,285,16.19,1.754,0,10.03,-1.135529E-005,2.944764E-005,2.5E-007
"2017-12-31 07:05:00",19802,"CKVY",12.51,-0.461,-0.936,-0.337,-1.578,86.5,86.6,83.2,0.128,-4.365,-3.394,-5.443,0.512,0.773,325,4.392,1.096,0,10.03,-1.135529E-005,2.944764E-005,2.5E-007
"2017-12-31 07:10:00",19803,"CKVY",12.52,-0.149,-0.016,0.346,-0.461,85.9,87.2,85.9,0.129,-3.017,-2.562,-3.525,0.49,0.432,301.5,20.1,1.096,0,10.03,-1.135529E-005,2.944764E-005,2.5E-007
"2017-12-31 07:15:00",19804,"CKVY",12.52,-0.581,-0.654,-0.149,-1.077,85,85.9,83.3,0.125,-4.265,-3.358,-4.889,0.326,0.352,291.3,27.45,1.534,0,10.02,-0.0003669395,-0.0005126268,2.5E-007
"2017-12-31 07:20:00",19805,"CKVY",12.51,2.395,1.352,2.643,-0.643,86.3,88.3,84.9,0.146,-1.548,-0.208,-4.07,1.184,0.66,291.8,23.47,5.261,0,10.02,-0.0003669395,-0.0005126268,2.5E-007
"2017-12-31 07:25:00",19806,"CKVY",12.51,0.041,1.079,2.395,-0.083,82.1,86.3,81.9,0.125,-2.819,-0.774,-4.25,1.495,1.371,296.7,4.757,2.411,0,10.03,-0.0003669395,-0.0005126268,2.5E-007
"2017-12-31 07:30:00",19807,"CKVY",12.51,-1.322,-0.627,0.041,-1.446,83.3,83.8,82.2,0.119,-4.508,-4.076,-5.31,1.781,1.713,310.4,50.42,2.192,0.006732842,10.03,-0.0001668151,-0.000185005,2.5E-007
"2017-12-31 07:35:00",19808,"CKVY",12.51,-1.136,-1.22,-1.074,-1.384,85.3,85.3,83.2,0.123,-4.801,-4.418,-5.179,0.893,1.395,126.8,65.91,0.658,0.08682989,10.03,-0.0001668151,-0.000185005,2.5E-007
"2017-12-31 07:40:00",19809,"CKVY",12.51,-1.632,-1.367,-1.074,-1.632,85.4,85.4,85.1,0.12,-4.728,-4.418,-4.956,0.846,0.831,230.4,13.71,1.973,0.3042558,10.03,-0.0001668151,-0.000185005,2.5E-007
"2017-12-31 07:45:00",19810,"CKVY",12.49,-2.438,-2.094,-1.508,-2.624,84.7,85.5,84.6,0.114,-5.484,-4.828,-6.11,0.884,0.844,279.4,42.47,2.192,0.7903093,10.03,-0.0001857438,-0.0002223675,0.0009477313
"2017-12-31 07:50:00",19811,"CKVY",12.49,-1.322,-2.076,-1.322,-2.5,87,87,84.7,0.124,-5.291,-4.262,-5.971,1.304,1.057,301.7,28.52,2.411,1.582883,10.03,-0.0001857438,-0.0002223675,0.0009477313
"2017-12-31 07:55:00",19812,"CKVY",12.51,-1.694,-1.656,-1.26,-1.942,85.9,87.1,85.8,0.12,-4.726,-4.168,-5.088,1.292,1.344,310.3,24.12,1.973,2.778846,10.03,-0.0001857438,-0.0002223675,0.0009477313
"2017-12-31 08:00:00",19813,"CKVY",12.51,-0.95,-1.31,-0.826,-1.818,87.5,87.5,85.9,0.127,-4.322,-3.641,-5.016,0.874,1.082,301,14.14,0.877,4.262178,10.03,-9.943959E-005,-0.0001047692,0.006107036
"2017-12-31 08:05:00",19814,"CKVY",12.52,-1.074,-0.97,-0.764,-1.198,86.9,87.6,86.7,0.125,-3.879,-3.564,-4.189,0.612,0.724,203.1,83.4,2.192,5.937429,10.03,-9.943959E-005,-0.0001047692,0.006107036
"2017-12-31 08:10:00",19815,"CKVY",12.52,-1.074,-0.774,-0.579,-1.074,87.2,87.9,86.9,0.126,-3.592,-3.306,-4.001,0.893,0.763,145.9,6.207,2.411,7.671959,10.03,-9.943959E-005,-0.0001047692,0.006107036
"2017-12-31 08:15:00",19816,"CKVY",12.6,-0.083,-0.701,-0.083,-1.012,87.9,87.9,87.2,0.133,-3.539,-2.809,-3.915,1.301,1.083,177.7,19.97,1.754,9.898908,10.03,-0.001870323,-0.001866485,0.0158076
"2017-12-31 08:20:00",19817,"CKVY",12.69,0.041,-0.11,0.351,-0.517,85.6,88,85.5,0.13,-3.156,-2.397,-3.784,1.151,1.299,109.1,70.13,1.096,20.83932,10.03,-0.001870323,-0.001866485,0.0158076
"2017-12-31 08:25:00",19818,"CKVY",12.76,0.785,0.351,0.785,-0.083,85.3,85.6,85.2,0.134,-3.006,-2.571,-3.425,0.542,0.804,77.37,0.074,0.658,38.17802,10.03,-0.001870323,-0.001866485,0.0158076
"2017-12-31 08:30:00",19819,"CKVY",12.83,1.095,1.094,1.281,0.723,84.3,85.4,84.3,0.135,-2.35,-2.1,-2.666,0.282,0.394,36.47,45.19,1.315,57.77382,10.04,-0.0009428349,-0.0008593273,0.03542246
"2017-12-31 08:35:00",19820,"CKVY",12.96,2.521,1.543,2.521,1.033,84.6,84.6,83.9,0.144,-2.117,-1.052,-2.6,0.266,0.286,349.4,0.105,1.315,71.4271,10.04,-0.0009428349,-0.0008593273,0.03542246
"2017-12-31 08:40:00",19821,"CKVY",13.29,2.521,2.954,3.264,2.459,81.1,85.5,81.1,0.138,-0.844,-0.114,-1.956,0.273,0.266,328.6,35.06,1.096,81.58158,10.05,-0.0009428349,-0.0008593273,0.03542246
"2017-12-31 08:45:00",19822,"CKVY",13.18,2.273,2.277,2.583,2.087,82.1,82.2,80.9,0.138,-2.053,-1.82,-2.311,0.395,0.345,296.4,24.15,1.534,91.83923,10.05,0.0003551906,0.0004461934,0.06565889
"2017-12-31 08:50:00",19823,"CKVY",14.39,2.645,2.239,2.645,1.963,82.5,82.5,82.1,0.141,-1.919,-1.48,-2.21,0.647,0.507,352.9,11.56,2.411,102.1164,10.06,0.0003551906,0.0004461934,0.06565889
"2017-12-31 08:55:00",19824,"CKVY",14.27,3.76,3.134,3.76,2.521,82.7,83.1,82.4,0.149,-0.911,-0.297,-1.61,0.945,0.848,11.42,7.165,2.411,112.402,10.06,0.0003551906,0.0004461934,0.06565889
"2017-12-31 09:00:00",19825,"CKVY",14.19,5.31,4.362,5.372,3.698,82.7,82.8,82.2,0.16,0.205,1.256,-0.367,0.903,0.945,31.84,16.85,1.534,122.7946,10.06,0.002098779,0.002414979,0.0992363
"2017-12-31 09:05:00",19826,"CKVY",14.14,6.054,5.836,6.116,5.31,79.37,82.7,79.34,0.159,1.227,1.561,0.924,0.711,0.791,88.8,4.444,1.096,133.8056,10.07,0.002098779,0.002414979,0.0992363
"2017-12-31 09:10:00",19827,"CKVY",14.1,7.975,6.602,7.975,5.992,80,80,78.86,0.175,1.536,3.093,0.841,0.425,0.553,80.4,0.056,0.877,145.3088,10.07,0.002098779,0.002414979,0.0992363
"2017-12-31 09:15:00",19828,"CKVY",14.08,4.566,5.821,8.29,3.884,78.44,80.1,75.55,0.147,0.104,3.396,-1.909,0.694,0.496,232.9,31.96,5.042,156.9131,10.08,0.004193044,0.004660674,0.1333824
"2017-12-31 09:20:00",19829,"CKVY",14.07,4.442,4.694,5.496,4.194,78.58,80.1,77.41,0.146,-0.537,0.662,-1.286,1.363,1.066,257,32.85,4.384,167.8881,10.08,0.004193044,0.004660674,0.1333824
"2017-12-31 09:25:00",19830,"CKVY",14.05,4.69,4.865,5.372,4.38,78.24,79.72,78.06,0.147,-0.248,0.431,-0.806,2.189,1.746,295.3,6.292,3.946,178.2812,10.08,0.004193044,0.004660674,0.1333824
"2017-12-31 09:30:00",19831,"CKVY",14.06,3.884,4.07,4.628,3.636,81.5,81.5,78.24,0.148,-0.786,-0.482,-0.985,2.957,2.593,293.2,5.855,5.261,188.7679,10.09,0.005753255,0.006607394,0.167455
"2017-12-31 09:35:00",19832,"CKVY",14.05,4.371,4.106,4.557,3.822,81.8,81.9,81.5,0.152,-0.237,0.211,-0.585,3.417,3.172,300.6,7.775,5.042,199.546,10.09,0.005753255,0.006607394,0.167455
"2017-12-31 09:40:00",19833,"CKVY",14.03,6.845,6.145,6.969,4.371,80.1,83,80.1,0.167,1.768,2.484,0.038,4.076,3.715,344,14.43,6.138,210.4498,10.09,0.005753255,0.006607394,0.167455
"2017-12-31 09:45:00",19834,"CKVY",14.04,7.03,6.976,7.092,6.783,78.9,80,78.86,0.166,1.91,2.113,1.744,4.418,4.269,350.2,7.562,6.357,221.5256,10.09,0.00739207,0.008690332,0.1998391
"2017-12-31 09:50:00",19835,"CKVY",14.04,7.587,7.279,7.711,6.906,78.49,78.93,78.45,0.169,2.068,2.435,1.725,4.537,4.507,344.5,7.396,5.48,232.567,10.09,0.00739207,0.008690332,0.1998391
"2017-12-31 09:55:00",19836,"CKVY",14.04,8.08,7.997,8.21,7.587,77.62,78.62,77.52,0.171,2.576,2.787,2.295,4.186,4.357,351,10.51,5.261,243.4113,10.09,0.00739207,0.008690332,0.1998391
"2017-12-31 10:00:00",19837,"CKVY",14.03,8.83,8.45,8.95,8.08,77.11,77.76,77.11,0.175,2.859,3.279,2.502,3.52,3.898,349.7,13.65,4.822,253.7714,10.09,0.009581949,0.011324,0.2305049
"2017-12-31 10:05:00",19838,"CKVY",14.03,9.13,9.06,9.32,8.83,76.24,77.11,75.97,0.176,3.173,3.406,2.985,3.037,3.214,327.8,11.77,3.946,263.8006,10.1,0.009581949,0.011324,0.2305049
"2017-12-31 10:10:00",19839,"CKVY",14.04,9.56,9.31,9.56,9.07,76.27,76.79,76.24,0.179,3.425,3.637,3.141,2.616,2.903,313.1,10.14,3.726,273.7198,10.1,0.009581949,0.011324,0.2305049
"2017-12-31 10:15:00",19840,"CKVY",14.05,9.69,9.62,9.81,9.44,75.34,76.31,75.03,0.178,3.514,3.671,3.243,2.144,2.357,296.9,10.12,2.192,283.4096,10.1,0.01192985,0.01362877,0.2591662
"2017-12-31 10:20:00",19841,"CKVY",14.03,10.3,9.99,10.49,9.68,74.85,75.58,74.54,0.182,3.666,4.047,3.433,1.556,1.893,281.6,15.14,2.192,292.9029,10.11,0.01192985,0.01362877,0.2591662
"2017-12-31 10:25:00",19842,"CKVY",14.06,10.3,10.28,10.42,10.05,74.74,74.92,74.37,0.182,3.835,4.047,3.604,1.198,1.342,247.5,12.81,1.973,302.3701,10.11,0.01192985,0.01362877,0.2591662
"2017-12-31 10:30:00",19843,"CKVY",14.04,12.03,10.9,12.03,10.17,73.37,74.88,73.37,0.193,4.367,5.158,3.753,0.895,1.077,227.1,1.704,1.534,312.0215,10.11,0.01447891,0.01599567,0.2855438
"2017-12-31 10:35:00",19844,"CKVY",14.06,17.91,15.31,17.98,12.09,58.16,73.33,58.16,0.197,5.725,5.898,5.166,0.605,0.727,220.2,3.877,0,321.6679,10.12,0.01447891,0.01599567,0.2855438
"2017-12-31 10:40:00",19845,"CKVY",14.06,19.96,19.27,19.96,17.98,55.13,58.09,55.13,0.204,6.414,6.971,5.643,0.194,0.403,217.8,0.069,0,330.9044,10.12,0.01447891,0.01599567,0.2855438
"2017-12-31 10:45:00",19846,"CKVY",14.05,19.09,20.02,20.45,19.09,53.99,55.06,52.03,0.193,5.616,6.413,5.098,0.234,0.119,173.1,25.82,1.754,339.5205,10.12,0.02045607,0.02219688,0.3089348
"2017-12-31 10:50:00",19847,"CKVY",14.04,13.45,15.71,19.03,13.39,66.48,66.48,53.99,0.186,4.404,5.322,3.789,0.921,0.554,129.1,10.55,2.85,348.5637,10.12,0.02045607,0.02219688,0.3089348
"2017-12-31 10:55:00",19848,"CKVY",14.05,13.13,13.43,13.76,13.07,69.32,69.36,66.48,0.191,4.893,5.313,4.247,1.71,1.313,136.8,6.487,2.85,357.6442,10.12,0.02045607,0.02219688,0.3089348
"2017-12-31 11:00:00",19849,"CKVY",14.05,13.38,13.29,13.5,13.07,70.04,70.39,69.36,0.195,5.292,5.541,4.986,2.225,2.022,127.2,6.821,2.63,366.3072,10.12,0.02005199,0.02216277,0.3305163
"2017-12-31 11:05:00",19850,"CKVY",14.04,16.22,14.68,16.22,13.19,64.81,70.62,64.81,0.205,6.026,6.46,5.254,2.156,2.237,156.4,13.45,2.411,373.5685,10.12,0.02005199,0.02216277,0.3305163
"2017-12-31 11:10:00",19851,"CKVY",14.04,17.34,17.25,18.2,16.1,60.68,64.81,60.06,0.201,6.471,6.796,6.049,1.655,1.919,173.2,28.16,1.534,379.9807,10.12,0.02005199,0.02216277,0.3305163
"2017-12-31 11:15:00",19852,"CKVY",14.04,14.8,15.72,17.34,14.74,69.31,69.31,60.68,0.206,6.306,6.704,5.949,1.278,1.455,246.4,8.25,1.754,385.692,10.12,0.02212422,0.02475985,0.3484373
"2017-12-31 11:20:00",19853,"CKVY",14.03,14.23,14.35,14.86,14.11,72.3,72.47,69.28,0.209,6.567,7.128,6.184,1.345,1.273,260.1,6.466,2.85,390.6981,10.13,0.02212422,0.02475985,0.3484373
"2017-12-31 11:25:00",19854,"CKVY",14.01,14.67,14.44,14.73,14.23,70.82,72.5,70.78,0.209,6.934,7.247,6.662,1.676,1.509,261.9,11.34,2.411,395.3074,10.13,0.02212422,0.02475985,0.3484373
"2017-12-31 11:30:00",19855,"CKVY",14.03,15.22,14.99,15.35,14.6,68.31,70.78,68.31,0.206,6.93,7.227,6.656,1.782,1.75,267.9,22.28,2.411,400.0455,10.13,0.0223556,0.02460338,0.3636388
"2017-12-31 11:35:00",19856,"CKVY",14.02,16.21,15.88,16.33,15.22,65.17,68.31,65.1,0.206,6.712,7.031,6.461,1.405,1.622,322.8,24.11,1.754,404.7347,10.13,0.0223556,0.02460338,0.3636388
"2017-12-31 11:40:00",19857,"CKVY",14.02,17.69,16.88,17.69,16.27,64.07,65.69,63.62,0.215,7.013,7.604,6.615,0.993,1.215,4.16,19.29,1.534,408.7993,10.13,0.0223556,0.02460338,0.3636388
"2017-12-31 11:45:00",19858,"CKVY",14.03,21.28,19.48,21.28,17.69,57.77,64.31,57.77,0.226,8.3,9.11,7.433,0.535,0.761,341.2,27.79,0.877,412.443,10.13,0.02540304,0.02793568,0.375745
"2017-12-31 11:50:00",19859,"CKVY",14.02,22.27,22.39,23.38,21.22,54.2,57.7,51.99,0.222,8.32,8.73,8.14,0.378,0.394,128,98,1.754,416.2563,10.13,0.02540304,0.02793568,0.375745
"2017-12-31 11:55:00",19860,"CKVY",14.02,19.42,20.58,22.33,19.42,60.32,60.32,54.2,0.218,8.02,8.31,7.815,0.702,0.499,220.8,17.05,2.411,420.9085,10.14,0.02540304,0.02793568,0.375745
"2017-12-31 12:00:00",19861,"CKVY",14.02,19.17,19.07,19.42,18.87,62,62,60.25,0.222,8.01,8.29,7.786,1.097,0.91,235.3,7.925,1.973,425.4103,10.14,0.02894413,0.031443,0.3845969
"2017-12-31 12:05:00",19862,"CKVY",14.02,21.4,19.82,21.4,19.17,59.28,62,59.28,0.234,8.54,9.48,8.02,1.106,1.193,227.3,16.13,1.315,428.9422,10.14,0.02894413,0.031443,0.3845969
"2017-12-31 12:10:00",19863,"CKVY",14.02,23.5,22.83,23.5,21.4,54.12,59.32,54.12,0.233,9.33,9.69,9.04,0.827,0.959,189.4,24.21,1.534,431.281,10.14,0.02894413,0.031443,0.3845969
"2017-12-31 12:15:00",19864,"CKVY",14.02,23.62,23.53,24.06,23,54.94,55.36,53.54,0.238,9.41,9.8,9.06,0.617,0.744,129.8,17.93,1.973,433.419,10.14,0.03042486,0.0334035,0.3901508
"2017-12-31 12:20:00",19865,"CKVY",14.02,25.23,24.2,25.29,23.44,51.33,54.94,51.33,0.238,9.82,10.34,9.23,0.559,0.534,119.8,16.85,1.096,435.1285,10.14,0.03042486,0.0334035,0.3901508
"2017-12-31 12:25:00",19866,"CKVY",14.01,26.77,26.57,27.21,25.23,48.79,51.33,48.75,0.241,10.29,10.9,9.67,0.495,0.511,154.7,15.07,1.534,436.5467,10.14,0.03042486,0.0334035,0.3901508
"2017-12-31 12:30:00",19867,"CKVY",14.01,28.75,27.41,28.81,26.52,44.35,49.58,43.8,0.237,9.93,10.6,9.37,0.338,0.394,205.9,29.45,1.096,437.4126,10.14,0.03374267,0.03662285,0.3924689
"2017-12-31 12:35:00",19868,"CKVY",14.01,22.5,25.08,28.81,22.44,56.27,56.38,43.97,0.232,9.11,9.88,8.6,0.869,0.566,299.2,22.51,3.069,437.7479,10.14,0.03374267,0.03662285,0.3924689
"2017-12-31 12:40:00",19869,"CKVY",14,22.06,22.27,22.5,22,57.82,58.23,56.24,0.234,9.45,9.73,9.03,1.512,1.214,298.9,20.93,3.726,437.3225,10.14,0.03374267,0.03662285,0.3924689
"2017-12-31 12:45:00",19870,"CKVY",14,22.06,21.94,22.12,21.69,59.06,60.36,57.75,0.239,9.82,10.49,9.25,2.283,1.894,293.3,13.39,3.946,436.0949,10.14,0.03126471,0.03461754,0.3921454
"2017-12-31 12:50:00",19871,"CKVY",13.99,22.62,22.28,22.74,21.88,59.33,59.85,57.68,0.246,10.08,10.66,9.52,2.383,2.395,307.6,18.06,3.288,434.8994,10.14,0.03126471,0.03461754,0.3921454
"2017-12-31 12:55:00",19872,"CKVY",13.98,22.49,22.7,22.87,22.49,58.64,60.33,56.92,0.242,10.45,11.16,9.7,2.327,2.332,298.8,21.55,3.726,433.5179,10.14,0.03126471,0.03461754,0.3921454
"2017-12-31 13:00:00",19873,"CKVY",13.97,22.67,22.61,22.8,22.42,60.18,61.11,58.64,0.25,10.79,11.29,10.19,2.482,2.399,286.9,12.86,3.946,431.9621,10.14,0.02996734,0.03401462,0.3879426
"2017-12-31 13:05:00",19874,"CKVY",13.98,22.92,22.76,22.98,22.55,60.39,61.63,59.53,0.254,11.2,11.65,10.64,2.518,2.503,288,13.14,3.288,430.1962,10.14,0.02996734,0.03401462,0.3879426
"2017-12-31 13:10:00",19875,"CKVY",13.97,23.41,23.04,23.41,22.86,58.15,60.35,58.02,0.249,10.95,11.34,10.48,2.423,2.528,295.7,14,3.069,428.017,10.13,0.02996734,0.03401462,0.3879426
"2017-12-31 13:15:00",19876,"CKVY",13.97,23.91,23.6,23.97,23.29,54.72,59.87,54.72,0.24,10.89,11.58,9.93,2.142,2.291,291,9.23,2.63,425.3723,10.13,0.02979747,0.03392185,0.3806812
"2017-12-31 13:20:00",19877,"CKVY",13.96,23.85,24.01,24.22,23.78,56.44,57.74,52.93,0.247,10.45,11.4,9.26,2.111,2.078,285.9,13.84,3.507,422.2192,10.13,0.02979747,0.03392185,0.3806812
"2017-12-31 13:25:00",19878,"CKVY",13.94,23.97,23.91,24.09,23.72,54.85,57.98,54.55,0.241,10.72,11.39,9.73,2.19,2.131,276.2,10.29,2.85,419.0931,10.13,0.02979747,0.03392185,0.3806812
"2017-12-31 13:30:00",19879,"CKVY",13.95,24.34,24.12,24.46,23.78,58.19,58.29,54.85,0.259,11.11,11.82,9.98,2.206,2.191,270.4,11.09,2.85,415.777,10.13,0.02983227,0.03391331,0.3705812
"2017-12-31 13:35:00",19880,"CKVY",13.94,24.52,24.43,24.59,24.28,58.22,59.19,56.71,0.262,11.7,12.34,11.19,2.169,2.212,284,13.34,2.85,412.1167,10.13,0.02983227,0.03391331,0.3705812
"2017-12-31 13:40:00",19881,"CKVY",13.94,24.89,24.7,25.01,24.33,55.02,58.22,55.02,0.251,11.65,12.33,10.97,2.043,2.111,273.3,11.93,2.85,407.7469,10.13,0.02983227,0.03391331,0.3705812
"2017-12-31 13:45:00",19882,"CKVY",13.94,25.81,25.18,25.81,24.83,54.12,55.95,53.81,0.257,11.28,11.77,10.86,1.79,1.93,273,22.1,2.192,403.0067,10.13,0.02918252,0.0332178,0.3569527
"2017-12-31 13:50:00",19883,"CKVY",13.93,27.18,26.23,27.3,25.69,47.87,54.12,47.87,0.24,10.69,11.48,9.9,1.339,1.624,307.4,14.79,1.754,397.6933,10.13,0.02918252,0.0332178,0.3569527
"2017-12-31 13:55:00",19884,"CKVY",13.93,28.6,28.3,28.97,27.18,44.05,48.08,44.05,0.234,10.28,11.09,9.43,0.763,1.024,336.1,22.02,1.315,391.678,10.13,0.02918252,0.0332178,0.3569527
"2017-12-31 14:00:00",19885,"CKVY",13.93,29.34,28.67,29.65,27.92,42.44,44.05,42.44,0.233,9.19,9.93,8.59,0.422,0.572,348.2,11.16,1.534,384.79,10.13,0.02946678,0.03296232,0.341161
"2017-12-31 14:05:00",19886,"CKVY",13.92,28.59,29.64,30.76,28.59,47.83,47.83,42.13,0.254,10.13,11.52,9.04,0.405,0.284,328.8,27.76,2.85,377.7032,10.13,0.02946678,0.03296232,0.341161
"2017-12-31 14:10:00",19887,"CKVY",13.91,26.61,27.27,28.66,26.55,51.47,51.54,47.9,0.252,11.2,11.74,10.9,1.123,0.781,331.9,14.75,3.069,370.9714,10.13,0.02946678,0.03296232,0.341161
"2017-12-31 14:15:00",19888,"CKVY",13.91,26.79,26.72,26.86,26.55,51.68,53.33,51.37,0.255,11.57,12.13,11.03,1.828,1.459,316.2,10.04,3.507,364.1394,10.13,0.02736336,0.03036914,0.3215401
"2017-12-31 14:20:00",19889,"CKVY",13.88,26.79,26.67,26.91,26.36,53.97,53.97,50.88,0.266,11.45,12.38,10.66,2.37,2.162,321.6,12.9,3.726,357.1547,10.13,0.02736336,0.03036914,0.3215401
"2017-12-31 14:25:00",19890,"CKVY",13.89,26.29,26.48,26.85,26.1,51.67,54.07,51.22,0.25,11.4,12.44,10.67,2.562,2.467,325.8,10.81,3.726,349.6386,10.13,0.02736336,0.03036914,0.3215401
"2017-12-31 14:30:00",19891,"CKVY",13.88,26.29,26.23,26.41,26.1,52.04,53.76,51.6,0.252,11.27,11.87,10.76,2.788,2.685,332,8.68,4.165,341.9337,10.12,0.02501142,0.02947035,0.2993271
"2017-12-31 14:35:00",19892,"CKVY",13.87,26.28,26.28,26.41,26.09,52.04,52.76,50.8,0.252,10.98,11.43,10.41,3.127,2.962,330.6,6.584,4.165,333.747,10.12,0.02501142,0.02947035,0.2993271
"2017-12-31 14:40:00",19893,"CKVY",13.87,26.4,26.32,26.4,26.15,51.49,53.07,50.83,0.25,11.06,11.57,10.51,3.248,3.212,325.4,7.729,4.384,325.309,10.12,0.02501142,0.02947035,0.2993271
"2017-12-31 14:45:00",19894,"CKVY",13.84,26.52,26.47,26.65,26.28,51.86,53.03,51.52,0.253,11.26,11.71,10.83,3.255,3.239,323.3,9.64,4.165,316.56,10.12,0.02303493,0.02806669,0.274708
"2017-12-31 14:50:00",19895,"CKVY",13.86,26.28,26.34,26.58,26.21,50.7,51.93,50.56,0.245,10.76,11.24,10.38,3.477,3.365,330.5,7.109,5.042,307.5239,10.11,0.02303493,0.02806669,0.274708
"2017-12-31 14:55:00",19896,"CKVY",13.85,26.15,26.1,26.34,25.97,51.04,51.18,49.8,0.245,10.15,10.54,9.84,3.798,3.63,345.8,5.333,5.261,298.2934,10.11,0.02303493,0.02806669,0.274708
"2017-12-31 15:00:00",19897,"CKVY",13.85,26.15,26.17,26.34,26.03,51.21,51.76,49.22,0.246,10.3,10.94,9.63,4.077,3.944,341,8.98,5.261,288.8204,10.11,0.0209738,0.02643339,0.2477491
"2017-12-31 15:05:00",19898,"CKVY",13.85,26.51,26.23,26.52,26.02,52.17,52.62,50.69,0.255,10.79,11.35,10.43,3.908,4.04,337.9,9.56,5.699,279.2231,10.1,0.0209738,0.02643339,0.2477491
"2017-12-31 15:10:00",19899,"CKVY",13.84,26.51,26.58,26.76,26.39,51.72,52.27,50.17,0.252,10.85,11.46,10.46,3.67,3.755,336.2,9.16,4.603,269.4176,10.1,0.0209738,0.02643339,0.2477491
"2017-12-31 15:15:00",19900,"CKVY",13.84,26.57,26.4,26.57,26.26,53.19,53.37,51.55,0.26,11.28,11.84,10.85,3.562,3.662,337.4,8.94,4.603,259.6126,10.1,0.01863668,0.02405935,0.2182215
"2017-12-31 15:20:00",19901,"CKVY",13.84,26.82,26.53,26.82,26.33,54.02,54.09,52.06,0.267,11.57,12.41,11.17,3.403,3.505,344.9,14.29,4.384,249.6492,10.1,0.01863668,0.02405935,0.2182215
"2017-12-31 15:25:00",19902,"CKVY",13.84,26.51,26.68,26.82,26.45,51.44,53.98,50.72,0.251,11.39,12.33,10.76,3.43,3.431,324.9,11.89,4.603,239.5488,10.1,0.01863668,0.02405935,0.2182215
"2017-12-31 15:30:00",19903,"CKVY",13.84,25.77,26.21,26.57,25.77,54.67,54.67,49.86,0.259,10.98,11.87,10.12,3.562,3.496,350,9.12,5.48,229.2331,10.1,0.01573841,0.02063067,0.1868743
"2017-12-31 15:35:00",19904,"CKVY",13.84,25.27,25.57,25.95,25.21,54.57,54.7,53.33,0.253,11.22,11.82,10.69,4.278,3.839,8.36,5.632,6.357,218.5917,10.09,0.01573841,0.02063067,0.1868743
"2017-12-31 15:40:00",19905,"CKVY",13.83,25.4,25.26,25.4,25.09,54.12,55.63,54.02,0.252,11.31,11.65,10.98,4.666,4.483,6.583,4.422,5.699,207.7302,10.09,0.01573841,0.02063067,0.1868743
"2017-12-31 15:45:00",19906,"CKVY",13.84,25.58,25.46,25.71,25.27,53.43,54.4,53.3,0.251,11.11,11.35,10.93,4.713,4.672,6.813,4.086,5.261,196.8153,10.09,0.01318634,0.01833841,0.1541287
"2017-12-31 15:50:00",19907,"CKVY",13.83,25.89,25.79,25.95,25.58,50.27,53.57,50.27,0.239,10.48,11.19,9.81,4.502,4.565,351.2,8.84,6.138,186.1127,10.09,0.01318634,0.01833841,0.1541287
"2017-12-31 15:55:00",19908,"CKVY",13.83,25.71,25.88,26.01,25.71,49.79,50.89,49.76,0.235,9.98,10.22,9.54,4.581,4.512,347.4,6.203,6.357,175.3898,10.08,0.01318634,0.01833841,0.1541287
"2017-12-31 16:00:00",19909,"CKVY",13.82,25.7,25.69,25.77,25.58,50.55,50.92,49.76,0.239,9.82,10.1,9.52,5.087,4.814,349,5.198,6.576,164.532,10.08,0.01141105,0.01707938,0.120567
"2017-12-31 16:05:00",19910,"CKVY",13.83,25.39,25.6,25.82,25.33,53.84,53.84,50.51,0.251,10.53,11.09,9.8,4.876,5.118,352.8,8.11,6.357,153.6007,10.08,0.01141105,0.01707938,0.120567
"2017-12-31 16:10:00",19911,"CKVY",13.84,25.2,25.23,25.46,25.02,53.01,54.25,52.95,0.245,10.82,11.11,10.48,4.506,4.681,340.5,9.22,5.261,142.2198,10.08,0.01141105,0.01707938,0.120567
"2017-12-31 16:15:00",19912,"CKVY",13.85,24.9,25.22,25.45,24.84,58.2,58.2,52.91,0.266,11.51,12.3,10.49,3.506,4.029,315.6,10.23,3.946,130.5776,10.08,0.008244711,0.01335278,0.08662053
"2017-12-31 16:20:00",19913,"CKVY",13.89,23.17,23.65,24.84,23.1,61.5,61.84,58.2,0.261,12.17,12.35,11.9,3.248,3.31,304.9,7.296,3.946,119.306,10.07,0.008244711,0.01335278,0.08662053
"2017-12-31 16:25:00",19914,"CKVY",13.37,22.98,23.07,23.29,22.86,61.88,61.88,61.39,0.261,11.84,12.04,11.64,3.014,3.176,310.8,4.564,3.946,106.7683,10.07,0.008244711,0.01335278,0.08662053
"2017-12-31 16:30:00",19915,"CKVY",13.34,19.71,21.11,23.04,19.71,66.82,66.86,61.81,0.245,10.87,11.99,10.33,3.335,3.103,291.1,5.028,4.822,92.05998,10.07,0.002331717,0.00508651,0.05413471
"2017-12-31 16:35:00",19916,"CKVY",13.29,21.44,19.99,21.44,19.4,64.52,67.27,64.52,0.255,10.7,11.35,10.29,3.658,3.473,318.8,11.52,5.261,77.03683,10.07,0.002331717,0.00508651,0.05413471
"2017-12-31 16:40:00",19917,"CKVY",13.2,22.55,22.16,22.68,21.32,57.69,64.46,57.69,0.239,10.65,11.35,9.88,4.196,3.877,345.9,8.06,7.234,63.39622,10.06,0.002331717,0.00508651,0.05413471
"2017-12-31 16:45:00",19918,"CKVY",13.14,21.38,22.01,22.68,21.32,59.62,59.62,57.49,0.235,9.68,10,9.42,4.757,4.526,351.2,6.214,6.576,46.71968,10.06,-0.0002990107,0.002703281,0.02714039
"2017-12-31 16:50:00",19919,"CKVY",13.08,20.82,21.03,21.5,20.7,61.57,61.61,59.62,0.237,9.58,9.81,9.39,4.982,4.89,351.7,6.056,6.138,29.55124,10.06,-0.0002990107,0.002703281,0.02714039
"2017-12-31 16:55:00",19920,"CKVY",13.04,20.64,20.64,20.89,20.39,62.57,62.84,61.54,0.239,9.82,10.08,9.54,4.887,4.969,348.1,9,5.918,15.18685,10.05,-0.0002990107,0.002703281,0.02714039
"2017-12-31 17:00:00",19921,"CKVY",13.02,19.9,20.17,20.64,19.59,64.7,64.73,62.53,0.239,9.67,9.93,9.1,4.242,4.608,333.7,10.09,5.918,9.134428,10.05,0.002410459,0.005968293,0.01190792
"2017-12-31 17:05:00",19922,"CKVY",12.99,19.1,19.69,19.96,19.1,66.01,66.35,64.56,0.236,9.91,10.15,9.61,3.551,3.922,323.2,8.35,3.946,6.495231,10.05,0.002410459,0.005968293,0.01190792
"2017-12-31 17:10:00",19923,"CKVY",12.97,18.48,18.92,19.16,18.42,66.53,66.94,65.97,0.231,9.64,9.89,9.14,3.349,3.406,332.2,7.634,5.042,4.528274,10.04,0.002410459,0.005968293,0.01190792
"2017-12-31 17:15:00",19924,"CKVY",12.96,17.62,17.82,18.48,17.5,69.45,69.45,66.56,0.233,9.15,9.42,8.92,3.595,3.443,343,3.949,4.822,3.08019,10.04,-0.0003276329,-0.0001323005,0.003856266
"2017-12-31 17:20:00",19925,"CKVY",12.95,17.68,17.63,17.8,17.5,70.17,70.2,69.14,0.236,9.37,9.69,9.12,4.071,3.824,351.3,3.875,5.042,1.995527,10.04,-0.0003276329,-0.0001323005,0.003856266
"2017-12-31 17:25:00",19926,"CKVY",12.94,17.56,17.77,17.99,17.56,70.17,70.62,69.83,0.235,9.71,9.99,9.49,4.165,4.189,359.3,5.173,5.48,1.203902,10.03,-0.0003276329,-0.0001323005,0.003856266
"2017-12-31 17:30:00",19927,"CKVY",12.92,17.75,17.68,17.87,17.56,70.32,70.66,70.07,0.237,9.65,9.84,9.48,3.963,4.035,352.9,6.433,4.603,0.6363434,10.01,-0.0003201785,-0.0001426227,0.0002123143
"2017-12-31 17:35:00",19928,"CKVY",12.92,17.32,17.39,17.81,17.13,71.49,71.66,69.8,0.237,9.55,9.8,9.25,3.676,3.811,336.9,7.134,4.165,0.2653283,10.03,-0.0003201785,-0.0001426227,0.0002123143
"2017-12-31 17:40:00",19929,"CKVY",12.92,17.14,17.27,17.51,17.08,71.53,71.7,71.22,0.235,9.62,9.91,9.4,3.671,3.63,350.8,5.993,5.042,0.0819416,10.07,-0.0003201785,-0.0001426227,0.0002123143
"2017-12-31 17:45:00",19930,"CKVY",12.91,17.58,17.51,17.89,17.08,69.51,71.67,69.41,0.233,9.63,9.93,9.23,4.216,3.945,359.9,6.489,5.918,0.006639155,10.03,-0.0004969367,-0.000364502,2.5E-007
"2017-12-31 17:50:00",19931,"CKVY",12.91,17.7,17.43,17.7,17.15,67.28,69.51,67.28,0.226,8.87,9.3,8.56,4.972,4.589,5.282,1.56,6.138,0,10.03,-0.0004969367,-0.000364502,2.5E-007
"2017-12-31 17:55:00",19932,"CKVY",12.9,15.85,16.92,17.77,15.85,66.73,67.31,66.18,0.207,7.734,8.7,6.672,4.909,5.09,356.4,25.77,5.918,0,10.03,-0.0004969367,-0.000364502,2.5E-007
"2017-12-31 18:00:00",19933,"CKVY",12.9,13.69,14.4,15.92,13.69,73.13,73.13,66.7,0.207,6.665,6.835,6.449,3.851,4.336,179.9,18.28,4.822,0,10.03,7.202213E-005,0.0003173459,2.5E-007
"2017-12-31 18:05:00",19934,"CKVY",12.88,13.01,13.35,13.69,12.95,75.98,77.6,73.13,0.208,7.254,7.851,6.602,2.81,3.335,189.4,17.77,3.726,0,10.03,7.202213E-005,0.0003173459,2.5E-007
"2017-12-31 18:10:00",19935,"CKVY",12.87,12.21,12.48,13.14,12.09,77.26,77.3,74.06,0.204,6.116,6.978,5.42,1.985,2.301,175.6,1.906,2.192,0,10.02,7.202213E-005,0.0003173459,2.5E-007
"2017-12-31 18:15:00",19936,"CKVY",12.88,13.51,13.05,13.58,12.09,75.68,79.6,75.61,0.212,7.504,7.992,6.357,2.047,2.053,216.4,12.21,2.85,0,10.02,-0.0012983,-0.001453802,2.5E-007
"2017-12-31 18:20:00",19937,"CKVY",12.87,12.15,12.75,13.58,12.15,76.99,76.99,73.55,0.203,6.367,7.247,5.922,1.294,1.685,80.9,55.79,1.534,0,10.02,-0.0012983,-0.001453802,2.5E-007
"2017-12-31 18:25:00",19938,"CKVY",12.86,12.9,12.42,12.96,12.22,77.81,78.02,77.02,0.212,6.805,7.339,6.392,1.27,1.194,358.6,8.04,2.411,0,10.02,-0.0012983,-0.001453802,2.5E-007
"2017-12-31 18:30:00",19939,"CKVY",12.86,12.72,12.46,13.08,11.85,78.85,79.16,75.68,0.213,6.813,7.513,5.747,0.937,1.13,40.83,36.21,1.973,0,10.02,-0.002191888,-0.002819985,2.5E-007
"2017-12-31 18:35:00",19940,"CKVY",12.86,11.85,12.36,12.78,11.85,78.93,78.93,78.37,0.206,6.979,7.438,6.497,0.994,0.971,9.09,29.25,1.315,0,10.02,-0.002191888,-0.002819985,2.5E-007
"2017-12-31 18:40:00",19941,"CKVY",12.85,10.99,12.69,13.46,10.99,70.81,79.54,70.47,0.177,6.525,7.817,3.369,0.9,1.006,246.2,73.79,2.63,0,10.02,-0.002191888,-0.002819985,2.5E-007
"2017-12-31 18:45:00",19942,"CKVY",12.85,12.11,10.52,12.11,9.56,79,81,70.81,0.208,4.759,7.008,3.108,0.895,0.861,59.67,86.2,3.069,0,10.01,-0.002527901,-0.00342069,2.5E-007
"2017-12-31 18:50:00",19943,"CKVY",12.83,9.45,10.86,12.17,9.32,76.53,79.7,75.64,0.179,5.182,6.866,3.402,1.323,1.068,112.2,65.83,3.069,0,10.01,-0.002527901,-0.00342069,2.5E-007
"2017-12-31 18:55:00",19944,"CKVY",12.84,11,10.47,11.18,9.39,75.13,79.01,75.1,0.188,4.863,5.52,3.53,1.351,1.349,260.9,18.25,1.973,0,10.01,-0.002527901,-0.00342069,2.5E-007
"2017-12-31 19:00:00",19945,"CKVY",12.84,10.2,10.51,11.06,10.14,76.17,76.17,74.03,0.184,4.097,4.726,3.81,1.062,1.246,306.6,19.32,1.534,0,10.01,-0.002145406,-0.002792192,2.5E-007
"2017-12-31 19:05:00",19946,"CKVY",12.82,11.62,10.29,11.75,9.64,78.2,78.78,75.58,0.202,4.532,6.306,3.489,1.026,1.059,312.5,30.91,2.85,0,10.01,-0.002145406,-0.002792192,2.5E-007
"2017-12-31 19:10:00",19947,"CKVY",12.82,10.39,11.08,11.75,10.39,74.42,78.13,73.83,0.182,4.815,6.161,3.863,0.74,0.871,318,35.87,1.315,0,10.01,-0.002145406,-0.002792192,2.5E-007
"2017-12-31 19:15:00",19948,"CKVY",12.82,7.043,8.95,10.39,6.981,73.38,75.41,73.21,0.154,2.368,3.863,0.286,0.713,0.728,237.2,21.86,1.096,0,10.01,-0.00241423,-0.003282493,2.5E-007
"2017-12-31 19:20:00",19949,"CKVY",12.82,6.362,6.356,7.043,5.929,80.7,80.7,73.38,0.164,0.641,1.76,0.106,0.328,0.528,194,23.27,1.096,0,10.01,-0.00241423,-0.003282493,2.5E-007
"2017-12-31 19:25:00",19950,"CKVY",12.82,7.728,7.33,8.16,6.362,79.31,82.8,79.31,0.172,2.916,3.744,1.745,0.435,0.353,222.6,18.58,1.534,0,10.01,-0.00241423,-0.003282493,2.5E-007
"2017-12-31 19:30:00",19951,"CKVY",12.82,6.369,6.89,7.666,6.369,80.6,80.6,77.9,0.164,1.714,2.587,1.325,0.413,0.39,232.3,13.89,1.096,0,10.01,-0.002660329,-0.003895124,2.5E-007
"2017-12-31 19:35:00",19952,"CKVY",12.82,7.174,6.27,7.174,5.936,84.3,84.3,80.4,0.178,1.831,3.442,1.231,0.436,0.417,248.3,11.14,1.315,0,10.01,-0.002660329,-0.003895124,2.5E-007
"2017-12-31 19:40:00",19953,"CKVY",12.81,6.927,7.424,7.794,6.803,80.3,84.3,80.1,0.168,3.064,3.522,2.015,0.95,0.689,255.9,7.531,3.507,0,10.01,-0.002660329,-0.003895124,2.5E-007
"2017-12-31 19:45:00",19954,"CKVY",12.81,6.498,6.574,7.301,5.628,80.7,83.3,79.49,0.165,2.086,3.266,0.775,1.892,1.407,277.7,10.98,3.946,0,10.01,-0.002259895,-0.003099788,2.5E-007
"2017-12-31 19:50:00",19955,"CKVY",12.81,6.315,6.543,7.057,6.189,79.53,81.9,79.32,0.162,1.861,2.668,1.18,2.775,2.359,288.9,5.803,3.946,0,10.01,-0.002259895,-0.003099788,2.5E-007
"2017-12-31 19:55:00",19956,"CKVY",12.8,4.706,5.244,6.315,4.706,80.4,80.4,78.91,0.152,0.317,1.329,-0.068,2.767,2.826,306.1,12.15,2.85,0,10.01,-0.002259895,-0.003099788,2.5E-007
"2017-12-31 20:00:00",19957,"CKVY",12.8,5.635,5.222,5.697,4.582,83.1,83.2,80.4,0.164,0.904,1.686,-0.125,2.024,2.509,331.5,1.73,2.63,0,10.01,-0.001106032,-0.001253455,2.5E-007
"2017-12-31 20:05:00",19958,"CKVY",12.79,3.839,3.877,5.573,3.158,83.8,83.8,78.67,0.152,-0.823,1.564,-1.835,1.36,1.623,41.58,21.52,1.973,0,10.01,-0.001106032,-0.001253455,2.5E-007
"2017-12-31 20:10:00",19959,"CKVY",12.78,3.591,3.789,4.087,3.529,87.4,87.4,83.8,0.157,0.598,0.861,0.013,0.809,1.06,76.22,14.42,1.315,0,10.01,-0.001106032,-0.001253455,2.5E-007
"2017-12-31 20:15:00",19960,"CKVY",12.78,4.275,4.083,4.461,3.653,88.3,89.1,87.4,0.163,1.471,1.827,0.756,0.987,0.77,15.37,27.06,2.411,0,10.01,-0.001847764,-0.002431737,2.5E-007
"2017-12-31 20:20:00",19961,"CKVY",12.78,3.723,4.526,5.084,3.661,83.5,88.2,83.5,0.151,1.464,2.254,-0.219,1.115,1.17,332.5,3.101,2.411,0,10,-0.001847764,-0.002431737,2.5E-007
"2017-12-31 20:25:00",19962,"CKVY",12.78,5.214,4.025,5.276,3.476,87.8,87.8,83,0.17,0.493,2.43,-0.523,1.155,1.122,0.287,11.64,1.534,0,10.01,-0.001847764,-0.002431737,2.5E-007
"2017-12-31 20:30:00",19963,"CKVY",12.78,5.958,5.707,6.02,5.214,88.1,88.5,87.7,0.176,2.985,3.249,2.369,0.753,1.014,0.374,0.165,0.877,0,10.01,-0.001966735,-0.002611037,2.5E-007
"2017-12-31 20:35:00",19964,"CKVY",12.77,5.835,6.083,6.454,5.773,85.1,88.3,85.1,0.169,3.157,3.537,2.321,0.364,0.452,296.7,59.03,1.754,0,10.01,-0.001966735,-0.002611037,2.5E-007
"2017-12-31 20:40:00",19965,"CKVY",12.75,5.216,4.38,5.835,3.606,86.3,86.3,81.3,0.167,0.317,2.304,-0.721,0.88,0.597,307.2,19.19,3.069,0,10.01,-0.001966735,-0.002611037,2.5E-007
"2017-12-31 20:45:00",19966,"CKVY",12.76,7.632,6.813,7.694,5.155,84.5,88.3,84.5,0.182,3.738,4.337,1.954,1.368,1.138,337.1,11.26,2.85,0,10.01,-0.002314624,-0.003231437,2.5E-007
"2017-12-31 20:50:00",19967,"CKVY",12.76,4.164,6.58,7.942,4.102,78.18,84.5,77.29,0.144,1.815,4.119,-1.185,2.129,1.727,303.8,16.84,3.726,0,10.01,-0.002314624,-0.003231437,2.5E-007
"2017-12-31 20:55:00",19968,"CKVY",12.76,0.881,2.149,4.164,0.881,81.6,82.6,77.46,0.129,-2.537,-1.087,-3.425,2.499,2.355,271.2,9.03,4.384,0,10.01,-0.002314624,-0.003231437,2.5E-007
"2017-12-31 21:00:00",19969,"CKVY",12.75,3.359,1.272,3.359,0.014,87.6,87.7,81,0.155,-2.433,0.515,-4.223,3.389,2.891,290.6,16.87,5.261,0,10.01,-0.001120967,-0.001298339,2.5E-007
"2017-12-31 21:05:00",19970,"CKVY",12.75,5.217,4.147,5.279,3.235,85.9,87.6,85.9,0.166,1.046,1.991,0.384,3.868,3.706,316.9,4.774,4.822,0,10.01,-0.001120967,-0.001298339,2.5E-007
"2017-12-31 21:10:00",19971,"CKVY",12.75,5.031,5.065,5.712,4.412,83.7,85.9,82.1,0.16,1.159,2.279,0.229,3.941,3.852,292,15.61,4.603,0,10.01,-0.001120967,-0.001298339,2.5E-007
"2017-12-31 21:15:00",19972,"CKVY",12.74,5.155,5.397,5.712,5.093,81.6,84,81.6,0.157,1.372,1.735,0.699,3.356,3.753,284.6,8.05,4.384,0,10.01,-0.0007860718,-0.0008259864,2.5E-007
"2017-12-31 21:20:00",19973,"CKVY",12.74,5.093,4.832,5.217,4.474,83.3,83.3,81,0.16,0.466,1.188,-0.051,2.417,2.863,233.8,25.02,1.754,0,10.02,-0.0007860718,-0.0008259864,2.5E-007
"2017-12-31 21:25:00",19974,"CKVY",12.74,6.579,6.04,6.579,5.093,81.9,83.7,81.9,0.168,1.972,2.322,1.119,2.081,2.29,239.2,6.879,3.507,0,10.02,-0.0007860718,-0.0008259864,2.5E-007
"2017-12-31 21:30:00",19975,"CKVY",12.73,5.341,6.223,6.703,5.279,82.7,82.7,81.5,0.161,1.864,2.375,0.998,2.173,2.041,235.1,12.64,3.288,0,10.02,-0.001221771,-0.001414196,2.5E-007
"2017-12-31 21:35:00",19976,"CKVY",12.73,4.725,5.204,5.714,4.6,84.8,84.8,82.7,0.16,1.444,2.09,0.916,2.659,2.411,225.6,10.61,3.069,0,10.02,-0.001221771,-0.001414196,2.5E-007
"2017-12-31 21:40:00",19977,"CKVY",12.73,3.736,4.207,5.035,3.611,83.2,85.8,83,0.15,0.509,1.701,-0.358,1.99,2.398,296.2,68.58,2.63,0,10.02,-0.001221771,-0.001414196,2.5E-007
"2017-12-31 21:45:00",19978,"CKVY",12.72,3.427,3.533,3.736,3.24,85.5,85.5,83.2,0.152,-0.175,0.103,-0.383,1.07,1.536,219.3,19.84,0,0,10.02,-0.001331767,-0.001587694,2.5E-007
"2017-12-31 21:50:00",19979,"CKVY",12.72,4.233,3.897,4.295,3.365,86.4,87,85.5,0.159,0.779,1.22,-0.01,0.673,0.817,50.42,70.32,2.63,0,10.02,-0.001331767,-0.001587694,2.5E-007
"2017-12-31 21:55:00",19980,"CKVY",12.72,4.357,4.302,4.419,4.109,85.8,86.4,85.5,0.159,0.964,1.189,0.723,0.889,0.788,50.85,6.106,2.63,0,10.02,-0.001331767,-0.001587694,2.5E-007
"2017-12-31 22:00:00",19981,"CKVY",12.72,5.596,4.665,5.596,4.233,87.2,87.3,85.8,0.171,1.464,2.615,0.957,0.925,0.892,49.12,20.97,0.877,0,10.13,-0.002113827,-0.002903838,2.5E-007
"2017-12-31 22:05:00",19982,"CKVY",12.71,6.154,6.096,6.649,5.472,83.5,87.3,83.5,0.168,2.786,3.292,2.165,0.767,0.872,303.9,19.3,1.754,0,10.1,-0.002113827,-0.002903838,2.5E-007
"2017-12-31 22:10:00",19983,"CKVY",12.71,5.225,5.568,6.154,4.915,84.7,85,82.8,0.164,1.674,2.217,0.833,0.894,0.785,294,13.82,2.192,0,10.02,-0.002113827,-0.002903838,2.5E-007
"2017-12-31 22:15:00",19984,"CKVY",12.71,3.8,4.244,5.287,3.8,83.5,84.7,82.4,0.151,0.287,1.682,-0.086,1.302,1.122,304.8,11.61,1.973,0,10.02,-0.002101087,-0.002848092,2.5E-007
"2017-12-31 22:20:00",19985,"CKVY",12.7,2.375,3.042,3.862,1.941,83.8,84.4,81.5,0.142,-0.874,0.133,-2.41,1.437,1.36,231.1,26.26,2.411,0,10.02,-0.002101087,-0.002848092,2.5E-007
"2017-12-31 22:25:00",19986,"CKVY",12.7,1.508,2.027,2.499,1.446,87,87.4,83.9,0.142,-1.139,-0.755,-1.598,1.969,1.651,159.4,9.64,3.946,0,10.02,-0.002101087,-0.002848092,2.5E-007
"2017-12-31 22:30:00",19987,"CKVY",12.7,1.759,1.537,1.883,0.951,88.6,88.7,86.3,0.146,-1.277,-0.696,-2.165,1.974,2.043,171.7,11.28,3.069,0,10.02,-0.001448351,-0.001797883,2.5E-007
"2017-12-31 22:35:00",19988,"CKVY",12.67,0.892,1.162,1.883,0.768,86.8,88.6,86.6,0.137,-1.719,-0.712,-2.285,1.597,1.789,179.5,60.1,1.754,0,10.02,-0.001448351,-0.001797883,2.5E-007
"2017-12-31 22:40:00",19989,"CKVY",12.69,1.327,1.306,1.512,0.892,88.1,88.3,86.8,0.142,-1.45,-1.161,-2.104,1.251,1.457,300,16.39,2.63,0,10.02,-0.001448351,-0.001797883,2.5E-007
"2017-12-31 22:45:00",19990,"CKVY",12.69,2.134,1.688,2.134,1.141,89.5,89.5,88.1,0.15,-0.87,-0.249,-1.576,1.352,1.201,340.2,6.337,2.192,0,10.02,-0.001539149,-0.001954722,2.5E-007
"2017-12-31 22:50:00",19991,"CKVY",12.69,3.249,2.747,3.373,2.01,89.9,90.3,89.5,0.159,0.464,1.108,-0.372,1.887,1.658,352,6.188,2.192,0,10.02,-0.001539149,-0.001954722,2.5E-007
"2017-12-31 22:55:00",19992,"CKVY",12.69,3.869,3.34,3.993,2.506,88,89.9,88,0.16,0.717,1.299,-0.128,1.805,1.869,8.69,4.9,2.63,0,10.02,-0.001539149,-0.001954722,2.5E-007
"2017-12-31 23:00:00",19993,"CKVY",12.66,3.745,3.685,3.993,3.435,86.3,88,85.9,0.156,0.573,1.215,0.236,1.464,1.668,350.5,20.5,1.096,0,10.02,-0.001543239,-0.001919034,2.5E-007
"2017-12-31 23:05:00",19994,"CKVY",12.65,3.435,3.899,4.241,3.373,84,87.1,84,0.149,0.66,1.249,-0.369,1.553,1.478,323.2,10.31,3.288,0,10.02,-0.001543239,-0.001919034,2.5E-007
"2017-12-31 23:10:00",19995,"CKVY",12.67,5.356,4.639,5.418,3.373,83.3,85.2,83.2,0.162,0.958,1.51,-0.395,1.928,1.757,333.4,7.892,3.726,0,10.02,-0.001543239,-0.001919034,2.5E-007
"2017-12-31 23:15:00",19996,"CKVY",12.67,5.046,5.301,5.542,4.985,81.8,83.2,81.8,0.157,1.085,1.479,0.636,2.148,2.075,344.6,4.665,2.192,0,10.03,-0.001517712,-0.001868591,2.5E-007
"2017-12-31 23:20:00",19997,"CKVY",12.66,2.444,4.14,5.108,2.382,80.8,82,79.04,0.137,-0.396,0.776,-2.291,1.733,1.892,51.76,79.65,3.069,0,10.03,-0.001517712,-0.001868591,2.5E-007
"2017-12-31 23:25:00",19998,"CKVY",12.66,1.701,2.049,2.506,1.639,84.8,84.8,80.8,0.139,-1.811,-1.534,-2.18,0.899,1.276,158.6,16.25,1.315,0,10.03,-0.001517712,-0.001868591,2.5E-007
"2017-12-31 23:30:00",19999,"CKVY",12.66,2.816,1.954,2.816,1.577,88.2,88.2,84.8,0.152,-1.187,0.103,-1.936,0.994,0.853,217.7,7.132,2.192,0,10.03,-0.001622155,-0.002080856,2.5E-007
"2017-12-31 23:35:00",20000,"CKVY",12.65,3.993,3.615,4.117,2.754,87.9,88.6,87.8,0.16,0.922,1.312,0.042,1.19,1.203,232.2,6.158,1.973,0,10.03,-0.001622155,-0.002080856,2.5E-007
"2017-12-31 23:40:00",20001,"CKVY",12.65,3.621,3.807,4.055,3.559,86.9,87.9,86.9,0.156,0.887,1.234,0.526,1.301,1.2,244.9,9.23,1.534,0,10.03,-0.001622155,-0.002080856,2.5E-007
"2017-12-31 23:45:00",20002,"CKVY",12.64,3.373,3.431,3.683,3.25,86.3,86.9,86.2,0.153,0.315,0.648,0.069,1.128,1.3,242.7,6.695,1.754,0,10.03,-0.001811623,-0.002366957,2.5E-007
"2017-12-31 23:50:00",20003,"CKVY",12.65,2.134,3.054,3.435,2.01,84.6,86.3,84.5,0.142,-0.274,0.243,-1.569,0.905,0.971,199.8,35.01,1.973,0,10.03,-0.001811623,-0.002366957,2.5E-07
"2017-12-31 23:55:00",20004,"CKVY",12.64,0.461,1.121,2.134,0.461,88.5,88.5,84.6,0.137,-1.987,-1.413,-2.284,1.383,1.172,121.9,12.14,2.85,0,10.03,-0.001811623,-0.002366957,2.5E-07
"2018-01-01 00:00:00",20005,"CKVY",12.62,0.275,0.417,0.585,0.151,90,90,88.5,0.138,-1.948,-1.715,-2.372,1.933,1.602,139.4,14.43,3.069,0,10.03,-0.001655577,-0.002154005,2.5E-07
"2018-01-01 00:05:00",20006,"CKVY",12.62,-0.282,-0.332,0.275,-0.654,87,89.9,87,0.13,-2.925,-1.99,-3.449,2.802,2.363,173.7,3.821,4.165,0,10.03,-0.001655577,-0.002154005,2.5E-07
"2018-01-01 00:10:00",20007,"CKVY",12.64,0.152,0.016,0.4,-0.468,86.1,87.1,86.1,0.131,-3.013,-2.622,-3.476,3.157,3.052,195.3,13.56,4.822,0,10.03,-0.001655577,-0.002154005,2.5E-07
"2018-01-01 00:15:00",20008,"CKVY",12.62,-0.158,0.134,0.4,-0.22,85.1,86.2,85.1,0.128,-3.145,-2.839,-3.626,3.277,3.235,209.9,6.882,4.384,0,10.03,-0.0009272211,-0.001046619,2.5E-07
"2018-01-01 00:20:00",20009,"CKVY",12.62,-0.282,-0.043,0.214,-0.406,84.5,85.7,84.5,0.126,-3.425,-3.064,-3.919,2.425,2.953,189.8,67.19,2.85,0,10.03,-0.0009272211,-0.001046619,2.5E-07
"2018-01-01 00:25:00",20010,"CKVY",12.63,-0.034,-0.218,0.028,-0.406,85.3,85.4,84.5,0.129,-3.708,-3.323,-3.91,1.382,1.831,2.342,8.12,1.096,0,10.03,-0.0009272211,-0.001046619,2.5E-07
"2018-01-01 00:30:00",20011,"CKVY",12.61,0.277,0.163,0.4,-0.096,86.3,86.3,85.3,0.133,-3.095,-2.746,-3.428,0.843,1.074,70.45,26.04,2.192,0,10.03,-0.001197962,-0.001444789,2.5E-07
"2018-01-01 00:35:00",20012,"CKVY",12.6,0.403,0.247,0.403,0.091,86.4,86.5,86.2,0.134,-2.866,-2.67,-3.058,0.928,0.793,102,9.89,1.973,0,10.03,-0.001197962,-0.001444789,2.5E-07
"2018-01-01 00:40:00",20013,"CKVY",12.61,0.093,0.271,0.527,0.031,85.8,86.8,85.8,0.131,-2.845,-2.503,-3.218,1.491,1.215,98.7,6.789,2.411,0,10.03,-0.001197962,-0.001444789,2.5E-07
"2018-01-01 00:45:00",20014,"CKVY",12.62,-0.339,-0.085,0.155,-0.339,85,85.8,85,0.127,-3.422,-3.096,-3.782,1.557,1.555,131.1,18.84,2.192,0,10.03,-0.001582675,-0.002068118,2.5E-07
"2018-01-01 00:50:00",20015,"CKVY",12.59,-0.708,-0.533,-0.338,-0.832,84.3,85,84.3,0.124,-4.04,-3.782,-4.411,1.845,1.693,158.2,4.369,2.63,0,10.03,-0.001582675,-0.002068118,2.5E-07
"2018-01-01 00:55:00",20016,"CKVY",12.58,-1.016,-0.998,-0.584,-1.327,84.7,84.7,83.5,0.122,-4.657,-4.183,-5.1,2.086,1.94,158.8,4.751,3.507,0,10.03,-0.001582675,-0.002068118,2.5E-07
"2018-01-01 01:00:00",20017,"CKVY",12.6,-0.767,-1.125,-0.705,-1.697,85.8,85.8,83.7,0.125,-4.612,-3.937,-5.421,2.41,2.25,143.7,13.86,3.288,0,10.03,-0.001138525,-0.001368568,2.5E-07
"2018-01-01 01:05:00",20018,"CKVY",12.6,-1.013,-0.973,-0.767,-1.2,86.4,86.5,85.4,0.125,-4.155,-3.891,-4.491,2.765,2.601,140.7,5.245,3.726,0,10.03,-0.001138525,-0.001368568,2.5E-07
"2018-01-01 01:10:00",20019,"CKVY",12.6,-0.765,-0.904,-0.641,-1.199,85.6,86.4,85.6,0.125,-4.048,-3.782,-4.332,2.69,2.772,141,3.807,2.85,0,10.03,-0.001138525,-0.001368568,2.5E-07
"2018-01-01 01:15:00",20020,"CKVY",12.58,-1.074,-0.851,-0.703,-1.136,85.6,85.7,85.4,0.123,-4.146,-3.976,-4.412,2.336,2.552,146.8,1.922,2.411,0,10.03,-0.0009357049,-0.00106855,2.5E-07
"2018-01-01 01:20:00",20021,"CKVY",12.58,-0.95,-1.005,-0.826,-1.198,86.5,86.5,85.6,0.125,-4.161,-3.881,-4.397,1.763,2.041,127,15.13,1.754,0,10.03,-0.0009357049,-0.00106855,2.5E-07
"2018-01-01 01:25:00",20022,"CKVY",12.58,-1.446,-1.174,-0.888,-1.57,85.1,86.5,85,0.12,-4.385,-3.95,-4.989,1.449,1.593,104.1,2.395,1.973,0,10.03,-0.0009357049,-0.00106855,2.5E-07
"2018-01-01 01:30:00",20023,"CKVY",12.58,-1.942,-1.729,-1.446,-2.066,84.1,85,84,0.116,-5.244,-4.868,-5.713,1.329,1.393,105.2,0,1.973,0,10.03,-0.001252023,-0.001548477,2.5E-07
"2018-01-01 01:35:00",20024,"CKVY",12.58,-2.004,-2.094,-1.942,-2.314,84.4,84.5,83.5,0.116,-5.786,-5.49,-6.059,0.998,1.143,116.8,14.33,1.096,0,10.03,-0.001252023,-0.001548477,2.5E-07
"2018-01-01 01:40:00",20025,"CKVY",12.57,-1.88,-1.91,-1.694,-2.128,85.7,85.7,84.4,0.119,-5.293,-4.944,-5.656,0.901,0.93,141.5,7.921,1.973,0,10.03,-0.001252023,-0.001548477,2.5E-07
"2018-01-01 01:45:00",20026,"CKVY",12.57,-1.322,-1.653,-1.26,-1.942,86.5,86.5,85.7,0.123,-4.825,-4.309,-5.163,1.227,1.002,157.8,3.149,2.63,0,10.03,-0.001528346,-0.002031335,2.5E-07
"2018-01-01 01:50:00",20027,"CKVY",12.57,-1.198,-1.369,-1.136,-1.632,86.2,86.6,85.9,0.124,-4.507,-4.239,-4.808,1.945,1.617,153.2,6.117,2.85,0,10.03,-0.001528346,-0.002031335,2.5E-07
"2018-01-01 01:55:00",20028,"CKVY",12.57,-2.252,-1.653,-1.136,-2.252,85.1,86.2,85,0.116,-4.915,-4.261,-5.627,2.418,2.202,139.4,4.864,2.85,0,10.03,-0.001528346,-0.002031335,2.5E-07
"2018-01-01 02:00:00",20029,"CKVY",12.56,-2.19,-2.269,-2.066,-2.438,85.5,85.5,84.9,0.117,-5.638,-5.377,-5.86,2.422,2.462,139.9,9.58,2.85,0,10.03,-0.001070685,-0.001274722,2.5E-07
"2018-01-01 02:05:00",20030,"CKVY",12.54,-1.756,-1.845,-1.57,-2.19,86.5,86.7,85.5,0.121,-4.967,-4.589,-5.474,2.196,2.313,131.2,11.34,2.192,0,10.04,-0.001070685,-0.001274722,2.5E-07
"2018-01-01 02:10:00",20031,"CKVY",12.56,-1.818,-1.936,-1.694,-2.19,86.5,86.5,85.8,0.12,-5.062,-4.736,-5.374,1.965,2.053,129.6,9.32,2.85,0,10.04,-0.001070685,-0.001274722,2.5E-07
"2018-01-01 02:15:00",20032,"CKVY",12.55,-1.818,-1.985,-1.818,-2.128,86.3,86.5,86.1,0.12,-5.085,-4.858,-5.263,2.163,2.012,126.4,4.259,3.288,0,10.04,-0.001062653,-0.0012632,2.5E-07
"2018-01-01 02:20:00",20033,"CKVY",12.55,-1.818,-1.789,-1.57,-2.004,86,86.4,85.9,0.12,-4.91,-4.672,-5.133,2.564,2.346,121.3,2.634,3.726,0,10.04,-0.001062653,-0.0012632,2.5E-07
"2018-01-01 02:25:00",20034,"CKVY",12.55,-2.19,-2.029,-1.756,-2.19,84.6,85.9,84.5,0.116,-5.398,-4.947,-5.717,2.955,2.815,129.1,5.476,3.507,0,10.04,-0.001062653,-0.0012632,2.5E-07
"2018-01-01 02:30:00",20035,"CKVY",12.55,-2.128,-2.163,-2.004,-2.376,85,85.1,84.4,0.116,-5.641,-5.383,-5.9,2.613,2.825,129.5,3.406,2.411,0,10.04,-0.0008743611,-0.0009935646,2.5E-07
"2018-01-01 02:35:00",20036,"CKVY",12.54,-1.942,-2.38,-1.942,-2.748,85.2,85.2,84,0.118,-5.907,-5.305,-6.383,2.263,2.434,158.6,4.487,2.411,0,10.04,-0.0008743611,-0.0009935646,2.5E-07
"2018-01-01 02:40:00",20037,"CKVY",12.54,-1.694,-1.802,-1.694,-2.066,85.2,85.5,85.1,0.119,-5.153,-5.002,-5.427,1.851,2.054,157.6,3.188,2.411,0,10.04,-0.0008743611,-0.0009935646,2.5E-07
"2018-01-01 02:45:00",20038,"CKVY",12.53,-2.252,-1.923,-1.632,-2.314,84.2,85.3,84.1,0.115,-5.387,-4.983,-5.932,1.732,1.749,197.4,24.04,2.85,0,10.04,-0.001046519,-0.001244119,2.5E-07
"2018-01-01 02:50:00",20039,"CKVY",12.53,-3.058,-3.108,-2.252,-3.43,84,84.1,82.8,0.11,-6.927,-5.879,-7.333,1.979,1.864,219.7,5.651,3.288,0,10.04,-0.001046519,-0.001244119,2.5E-07
"2018-01-01 02:55:00",20040,"CKVY",12.52,-2.562,-2.795,-2.5,-3.244,84.5,84.8,83.9,0.114,-6.302,-6.007,-6.871,1.955,1.974,187.4,12.97,3.069,0,10.04,-0.001046519,-0.001244119,2.5E-07
"2018-01-01 03:00:00",20041,"CKVY",12.52,-2.066,-2.361,-2.004,-2.624,84.6,84.7,84.1,0.116,-5.907,-5.517,-6.144,2.174,2.107,181.3,4.898,2.85,0,10.04,-0.001034759,-0.001237491,2.5E-07
"2018-01-01 03:05:00",20042,"CKVY",12.52,-2.438,-1.939,-1.57,-2.438,83.2,84.8,83.1,0.112,-5.54,-5.04,-6.316,2.033,2.121,152.3,19.77,3.946,0,10.04,-0.001034759,-0.001237491,2.5E-07
"2018-01-01 03:10:00",20043,"CKVY",12.51,-3.43,-3.027,-2.314,-3.492,83.4,83.5,82.9,0.107,-6.867,-6.126,-7.376,2.437,2.166,104.8,3.649,4.603,0,10.04,-0.001034759,-0.001237491,2.5E-07
"2018-01-01 03:15:00",20044,"CKVY",12.51,-3.244,-3.533,-3.12,-3.926,84.4,84.5,82.9,0.11,-7.268,-6.639,-7.794,2.643,2.463,98.2,11.34,4.603,0,10.04,-0.0009305037,-0.001085147,2.5E-07
"2018-01-01 03:20:00",20045,"CKVY",12.51,-3.926,-3.62,-3.182,-4.05,83.1,84.4,83,0.105,-7.362,-6.726,-7.899,2.438,2.519,138,8.52,3.288,0,10.04,-0.0009305037,-0.001085147,2.5E-07
"2018-01-01 03:25:00",20046,"CKVY",12.51,-3.678,-3.887,-3.678,-4.174,83.8,83.9,82.9,0.107,-7.651,-7.331,-8.05,2.332,2.444,142.7,5.819,3.946,0,10.04,-0.0009305037,-0.001085147,2.5E-07
"2018-01-01 03:30:00",20047,"CKVY",12.51,-3.678,-3.689,-3.554,-3.802,84.3,84.5,83.8,0.107,-7.253,-7.066,-7.452,2.114,2.329,143.6,3.263,2.63,0,10.04,-0.0008398701,-0.0009637155,2.5E-07
"2018-01-01 03:35:00",20048,"CKVY",12.48,-3.802,-3.679,-3.554,-3.864,83.9,84.4,83.9,0.106,-7.243,-7.074,-7.444,1.827,2.024,129.8,7,1.534,0,10.04,-0.0008398701,-0.0009637155,2.5E-07
"2018-01-01 03:40:00",20049,"CKVY",12.5,-3.801,-3.871,-3.678,-4.049,83,84,82.6,0.105,-7.71,-7.331,-7.975,0.942,1.365,124,0.048,0,0,10.04,-0.0008398701,-0.0009637155,2.5E-07
"2018-01-01 03:45:00",20050,"CKVY",12.49,-3.551,-3.674,-3.49,-3.863,83.6,83.6,83,0.107,-7.448,-7.263,-7.723,0.274,0.565,124.1,0.063,0,0,10.04,-0.001250086,-0.00159666,2.5E-07
"2018-01-01 03:50:00",20051,"CKVY",12.49,-3.304,-3.457,-3.304,-3.675,84,84,83.5,0.109,-7.13,-6.929,-7.395,0.013,0.095,167,45.85,1.096,0,10.04,-0.001250086,-0.00159666,2.5E-07
"2018-01-01 03:55:00",20052,"CKVY",12.5,-2.868,-3.098,-2.806,-3.49,84.7,84.8,84,0.112,-6.606,-6.269,-7.086,0.234,0.167,358.6,3.039,1.534,0,10.04,-0.001250086,-0.00159666,2.5E-07
"2018-01-01 04:00:00",20053,"CKVY",12.47,-2.495,-2.683,-2.309,-2.992,84.5,84.7,84.5,0.114,-6.18,-5.806,-6.486,0.605,0.439,329.5,19.35,1.754,0,10.04,-0.001980177,-0.002999128,2.5E-07
"2018-01-01 04:05:00",20054,"CKVY",12.46,-1.751,-2.061,-1.689,-2.495,84.3,84.5,84.3,0.118,-5.621,-5.256,-6.031,0.809,0.761,300.3,22.62,1.754,0,10.04,-0.001980177,-0.002999128,2.5E-07
"2018-01-01 04:10:00",20055,"CKVY",12.49,-1.502,-1.675,-1.502,-1.875,84.2,84.3,84,0.119,-5.298,-5.122,-5.472,0.941,0.758,232.4,17.31,2.411,0,10.04,-0.001980177,-0.002999128,2.5E-07
"2018-01-01 04:15:00",20056,"CKVY",12.49,-2.245,-1.875,-1.44,-2.307,82.9,84.2,82.9,0.113,-5.633,-5.078,-6.228,1.071,1.022,197.4,14.3,2.411,0,10.04,-0.001625462,-0.002212281,2.5E-07
"2018-01-01 04:20:00",20057,"CKVY",12.48,-2.741,-2.451,-2.183,-2.865,83,83.3,82.9,0.111,-6.307,-6.063,-6.75,1.07,1.035,203,32.58,1.973,0,10.04,-0.001625462,-0.002212281,2.5E-07
"2018-01-01 04:25:00",20058,"CKVY",12.48,-2.927,-2.8,-2.617,-2.989,83.2,83.3,83,0.11,-6.645,-6.438,-6.872,0.816,1.014,259.7,47.87,1.754,0,10.05,-0.001625462,-0.002212281,2.5E-07
"2018-01-01 04:30:00",20059,"CKVY",12.48,-2.804,-2.861,-2.741,-2.989,83.1,83.3,83,0.11,-6.703,-6.56,-6.863,0.314,0.53,241.5,18.32,0,0,10.05,-0.001552857,-0.002106055,2.5E-07
"2018-01-01 04:35:00",20060,"CKVY",12.47,-3.113,-3.113,-2.804,-3.361,83.1,83.1,82.5,0.109,-7.035,-6.664,-7.356,0.672,0.422,162.1,7.221,2.85,0,10.05,-0.001552857,-0.002106055,2.5E-07
"2018-01-01 04:40:00",20061,"CKVY",12.47,-3.547,-3.366,-3.113,-3.609,82.9,83.2,82.8,0.106,-7.247,-6.959,-7.505,1.506,1.053,161.2,7.871,3.726,0,10.05,-0.001552857,-0.002106055,2.5E-07
"2018-01-01 04:45:00",20062,"CKVY",12.47,-3.917,-3.753,-3.484,-3.98,82.4,82.9,82.4,0.104,-7.72,-7.417,-7.996,2.241,1.936,161.4,4.868,3.507,0,10.05,-0.001350644,-0.001763214,2.5E-07
"2018-01-01 04:50:00",20063,"CKVY",12.47,-3.73,-3.8,-3.668,-3.917,82.9,82.9,82.4,0.105,-7.761,-7.587,-7.935,1.866,2.112,144.7,25.6,1.534,0,10.05,-0.001350644,-0.001763214,2.5E-07
"2018-01-01 04:55:00",20064,"CKVY",12.44,-3.543,-3.514,-3.297,-3.792,83.1,83.6,82.8,0.106,-7.319,-7.036,-7.708,1.379,1.697,117.3,15.93,2.192,0,10.05,-0.001350644,-0.001763214,2.5E-07
"2018-01-01 05:00:00",20065,"CKVY",12.46,-3.171,-3.765,-3.171,-4.163,83.6,83.6,82.3,0.109,-7.674,-6.894,-8.17,1.325,1.23,169.7,17.59,3.288,0,10.05,-0.001086129,-0.00133222,2.5E-07
"2018-01-01 05:05:00",20066,"CKVY",12.46,-3.418,-3.184,-3.046,-3.48,82.4,83.6,82.3,0.106,-7.054,-6.773,-7.478,1.6,1.526,167.9,18.13,3.069,0,10.05,-0.001086129,-0.00133222,2.5E-07
"2018-01-01 05:10:00",20067,"CKVY",12.46,-2.984,-3.183,-2.984,-3.418,82.8,82.8,82.3,0.109,-7.152,-6.914,-7.469,1.468,1.514,179.9,13.75,2.63,0,10.05,-0.001086129,-0.00133222,2.5E-07
"2018-01-01 05:15:00",20068,"CKVY",12.47,-2.736,-2.958,-2.674,-3.108,83.2,83.2,82.6,0.111,-6.898,-6.517,-7.071,1.009,1.254,207.3,8.23,1.754,0,10.05,-0.001221517,-0.001539517,2.5E-07
"2018-01-01 05:20:00",20069,"CKVY",12.44,-2.674,-2.591,-2.302,-2.86,82.8,83.8,82.6,0.111,-6.423,-6.006,-6.827,0.658,0.806,121.1,61.52,1.754,0,10.05,-0.001221517,-0.001539517,2.5E-07
"2018-01-01 05:25:00",20070,"CKVY",12.46,-2.549,-2.539,-2.302,-2.736,82.9,83.5,82.8,0.111,-6.411,-6.091,-6.672,0.534,0.527,356.5,82.1,2.192,0,10.05,-0.001221517,-0.001539517,2.5E-07
"2018-01-01 05:30:00",20071,"CKVY",12.46,-2.549,-2.385,-2.177,-2.673,82.9,83.4,82.8,0.111,-6.243,-5.977,-6.584,0.712,0.652,314.7,16.7,1.973,0,10.05,-0.001694693,-0.002369823,2.5E-07
"2018-01-01 05:35:00",20072,"CKVY",12.46,-2.239,-2.558,-2.177,-2.797,83.8,83.8,82.7,0.114,-6.431,-5.875,-6.748,1.145,0.85,294.4,3.227,2.85,0,10.05,-0.001694693,-0.002369823,2.5E-07
"2018-01-01 05:40:00",20073,"CKVY",12.45,-1.309,-1.793,-1.185,-2.301,84,84.5,83.2,0.12,-5.476,-4.858,-5.994,1.707,1.467,255.7,14.01,3.069,0,10.05,-0.001694693,-0.002369823,2.5E-07
"2018-01-01 05:45:00",20074,"CKVY",12.44,-1.309,-1.219,-1.061,-1.433,82.8,84,82.7,0.118,-5.06,-4.736,-5.41,1.993,1.92,235.2,11.2,3.069,0,10.06,-0.001308071,-0.001656244,2.5E-07
"2018-01-01 05:50:00",20075,"CKVY",12.45,-1.495,-1.488,-1.309,-1.681,82.9,82.9,82.5,0.117,-5.486,-5.279,-5.705,1.843,1.956,233.8,15.73,1.754,0,10.06,-0.001308071,-0.001656244,2.5E-07
"2018-01-01 05:55:00",20076,"CKVY",12.45,-1.433,-1.398,-1.185,-1.619,82.7,83.2,82.5,0.117,-5.349,-5.046,-5.618,1.175,1.545,302.8,58.37,1.754,0,10.06,-0.001308071,-0.001656244,2.5E-07
"2018-01-01 06:00:00",20077,"CKVY",12.45,-1.123,-1.301,-1.061,-1.495,83.1,83.1,82.7,0.119,-5.243,-4.959,-5.471,0.503,0.787,317.7,6.041,0.658,0,10.06,-0.001314561,-0.00165984,2.5E-07
"2018-01-01 06:05:00",20078,"CKVY",12.45,-0.627,-0.955,-0.503,-1.309,83.3,83.6,82.9,0.123,-4.827,-4.29,-5.228,0.16,0.318,41.63,83,0.658,0,10.06,-0.001314561,-0.00165984,2.5E-07
"2018-01-01 06:10:00",20079,"CKVY",12.44,-0.751,-0.664,-0.565,-0.813,82.7,83.4,82.6,0.121,-4.621,-4.42,-4.827,0.118,0.128,119.1,17.22,0.658,0,10.06,-0.001314561,-0.00165984,2.5E-07
"2018-01-01 06:15:00",20080,"CKVY",12.43,0.055,-0.498,0.179,-0.937,82.9,83.5,82.4,0.126,-4.461,-3.672,-5.01,0.576,0.246,304,19.71,3.946,0,10.06,-0.002179562,-0.003304965,2.5E-07
"2018-01-01 06:20:00",20081,"CKVY",12.45,-1.929,-1.302,0.055,-2.053,81.6,82.9,81,0.113,-5.577,-3.915,-6.347,1.212,0.892,273.1,14.48,3.069,0,10.06,-0.002179562,-0.003304965,2.5E-07
"2018-01-01 06:25:00",20082,"CKVY",12.45,-1.991,-1.988,-1.805,-2.177,82.6,82.6,81.6,0.114,-6.067,-5.835,-6.347,1.95,1.579,288.2,4.894,2.85,0,10.06,-0.002179562,-0.003304965,2.5E-07
"2018-01-01 06:30:00",20083,"CKVY",12.45,-2.115,-2.075,-1.929,-2.239,82.8,82.9,82.6,0.114,-6.048,-5.889,-6.184,2.23,2.181,303.6,9.57,2.85,0,10.07,-0.001227448,-0.001527624,2.5E-07
"2018-01-01 06:35:00",20084,"CKVY",12.45,-1.992,-2.124,-1.867,-2.363,83.4,83.4,82.8,0.115,-6.012,-5.698,-6.288,2.277,2.301,312.3,3.742,3.069,0,10.07,-0.001227448,-0.001527624,2.5E-07
"2018-01-01 06:40:00",20085,"CKVY",12.45,-2.054,-1.914,-1.805,-2.115,83.2,83.5,83.1,0.114,-5.728,-5.578,-5.959,2.004,2.115,296.5,5.256,1.973,0,10.07,-0.001227448,-0.001527624,2.5E-07
"2018-01-01 06:45:00",20086,"CKVY",12.45,-2.426,-2.228,-1.93,-2.488,82.7,83.2,82.7,0.112,-6.167,-5.795,-6.428,1.78,1.882,294.6,10.09,2.192,0,10.06,-0.001002304,-0.001183333,2.5E-07
"2018-01-01 06:50:00",20087,"CKVY",12.45,-2.799,-2.812,-2.364,-3.109,82.9,82.9,82.3,0.11,-6.815,-6.306,-7.157,1.863,1.807,270.5,7.477,3.069,0,10.07,-0.001002304,-0.001183333,2.5E-07
"2018-01-01 06:55:00",20088,"CKVY",12.45,-2.861,-2.683,-2.427,-2.923,82.7,83.4,82.7,0.109,-6.536,-6.215,-6.829,2.08,1.995,292.4,10.08,2.63,0,10.07,-0.001002304,-0.001183333,2.5E-07
"2018-01-01 07:00:00",20089,"CKVY",12.44,-2.925,-3.005,-2.799,-3.173,83.2,83.2,82.4,0.11,-6.973,-6.642,-7.186,2.326,2.235,314,11.08,3.069,0,10.06,-0.000996143,-0.001183645,2.5E-07
"2018-01-01 07:05:00",20090,"CKVY",12.44,-2.179,-2.53,-2.055,-2.925,83.8,83.8,83.1,0.115,-6.303,-5.765,-6.773,2.181,2.241,324.3,4.359,2.411,0,10.06,-0.000996143,-0.001183645,2.5E-07
"2018-01-01 07:10:00",20091,"CKVY",12.44,-1.933,-2.044,-1.871,-2.181,83.5,83.8,83.4,0.116,-5.805,-5.67,-5.975,2.186,2.166,320.3,5.227,2.63,0,10.06,-0.000996143,-0.001183645,2.5E-07
"2018-01-01 07:15:00",20092,"CKVY",12.45,-0.879,-1.621,-0.879,-1.995,84.2,84.2,83.4,0.123,-5.37,-4.491,-5.8,2.22,2.148,325.5,6.636,4.603,0,10.06,-0.0009825255,-0.001152924,2.5E-07
"2018-01-01 07:20:00",20093,"CKVY",12.44,-0.259,-0.471,-0.197,-0.879,83.7,84.4,83.7,0.125,-4.141,-3.906,-4.474,2.267,2.272,328.9,7.176,2.85,0,10.07,-0.0009825255,-0.001152924,2.5E-07
"2018-01-01 07:25:00",20094,"CKVY",12.44,-1.005,-0.595,-0.197,-1.005,82.7,83.7,82.5,0.12,-4.506,-3.958,-5.035,2.306,2.261,3.671,21.97,3.507,0,10.07,-0.0009825255,-0.001152924,2.5E-07
"2018-01-01 07:30:00",20095,"CKVY",12.44,-0.631,-0.743,-0.507,-1.004,83.2,83.4,82.6,0.122,-4.643,-4.348,-5.009,2.011,2.271,32.17,4.527,2.63,3.554035E-05,10.07,-0.001013535,-0.001182222,2.5E-07
"2018-01-01 07:35:00",20096,"CKVY",12.42,-0.695,-0.777,-0.631,-0.941,83.1,83.2,82.8,0.122,-4.708,-4.505,-4.904,1.408,1.666,338.9,29.32,1.096,0.03885322,10.07,-0.001013535,-0.001182222,2.5E-07
"2018-01-01 07:40:00",20097,"CKVY",12.44,-1.066,-0.832,-0.632,-1.19,82.6,83.2,82.5,0.119,-4.769,-4.514,-5.218,0.766,1.106,253.8,71.86,1.315,0.1754798,10.07,-0.001013535,-0.001182222,2.5E-07
"2018-01-01 07:45:00",20098,"CKVY",12.44,-1.314,-1.415,-1.066,-1.686,83,83.1,82.1,0.118,-5.449,-5.088,-5.825,0.566,0.649,78.28,25.5,1.973,0.4834364,10.07,-0.001478028,-0.001932007,0.001018757
"2018-01-01 07:50:00",20099,"CKVY",12.44,-1.687,-1.409,-1.191,-1.811,82.5,83.3,82.4,0.115,-5.312,-5.029,-5.862,0.614,0.557,68.06,17.09,1.973,0.9671856,10.07,-0.001478028,-0.001932007,0.001018757
"2018-01-01 07:55:00",20100,"CKVY",12.44,-1.688,-1.971,-1.687,-2.307,83.3,83.3,82,0.117,-6.021,-5.508,-6.426,0.917,0.772,128.2,16.49,1.754,1.639098,10.07,-0.001478028,-0.001932007,0.001018757
"2018-01-01 08:00:00",20101,"CKVY",12.44,-2.12,-1.966,-1.688,-2.245,82.9,83.5,82.6,0.114,-5.887,-5.466,-6.218,0.763,0.799,196.6,41.51,1.315,2.535254,10.07,-0.001646215,-0.002284536,0.006288272
"2018-01-01 08:05:00",20102,"CKVY",12.43,-1.997,-1.846,-1.686,-2.12,82.9,83.4,82.9,0.114,-5.709,-5.507,-6.027,1.012,0.932,240,13.54,1.973,3.845424,10.07,-0.001646215,-0.002284536,0.006288272
"2018-01-01 08:10:00",20103,"CKVY",12.47,-1.749,-2.007,-1.687,-2.245,83.6,83.7,82.6,0.117,-5.898,-5.43,-6.244,1.32,1.205,257.5,6.098,2.85,5.956608,10.07,-0.001646215,-0.002284536,0.006288272
"2018-01-01 08:15:00",20104,"CKVY",12.5,-1.935,-1.92,-1.687,-2.121,82.5,83.7,82.5,0.114,-5.808,-5.422,-6.14,1.412,1.401,282.4,17.03,1.973,9.248794,10.07,-0.001133004,-0.0009907511,0.01614172
"2018-01-01 08:20:00",20105,"CKVY",12.58,-1.874,-2.049,-1.812,-2.245,82.5,82.6,82.2,0.115,-6.11,-5.836,-6.331,1.274,1.35,334.3,2.54,1.534,15.35591,10.07,-0.001133004,-0.0009907511,0.01614172
"2018-01-01 08:25:00",20106,"CKVY",12.59,-1.44,-1.634,-1.44,-1.936,83,83.1,82.5,0.118,-5.573,-5.342,-5.958,0.63,0.95,337,3.965,1.096,23.65666,10.07,-0.001133004,-0.0009907511,0.01614172
"2018-01-01 08:30:00",20107,"CKVY",12.61,-1.067,-1.274,-0.943,-1.564,83.2,83.4,82.9,0.12,-5.152,-4.768,-5.473,0.511,0.549,27.2,32.29,1.315,28.02788,10.07,-0.0009746699,-0.0008562831,0.03614688
"2018-01-01 08:35:00",20108,"CKVY",12.65,-1.191,-1.25,-1.005,-1.563,82.7,83.3,82.2,0.118,-5.245,-4.872,-5.67,0.593,0.518,79.8,37.21,1.973,29.75392,10.07,-0.0009746699,-0.0008562831,0.03614688
"2018-01-01 08:40:00",20109,"CKVY",12.7,-0.757,-0.974,-0.633,-1.315,83.1,83.1,82.7,0.122,-4.901,-4.55,-5.315,0.617,0.586,95,21.2,1.096,29.9977,10.07,-0.0009746699,-0.0008562831,0.03614688
"2018-01-01 08:45:00",20110,"CKVY",12.94,0.855,-0.027,0.855,-0.819,82.8,83.1,82.7,0.131,-4.005,-3.142,-4.741,0.72,0.655,182.8,18.54,1.534,42.32874,10.07,-7.310875E-05,4.078957E-05,0.06669699
"2018-01-01 08:50:00",20111,"CKVY",14.39,1.474,1.405,2.157,0.917,81.6,84.8,81.2,0.133,-2.633,-1.38,-3.505,0.543,0.659,220.3,23.84,2.192,73.34471,10.07,-7.310875E-05,4.078957E-05,0.06669699
"2018-01-01 08:55:00",20112,"CKVY",14.26,2.404,1.868,2.404,1.35,82.3,82.3,81.4,0.14,-2.438,-1.765,-2.956,0.72,0.628,195.4,7.278,1.973,106.9846,10.08,-7.310875E-05,4.078957E-05,0.06669699
"2018-01-01 09:00:00",20113,"CKVY",14.18,3.458,2.98,3.644,2.342,83.4,83.8,82.2,0.149,-1.001,-0.162,-1.816,0.545,0.631,101.1,23.43,0.877,130.3719,10.08,0.002115419,0.002398946,0.1003291
"2018-01-01 09:05:00",20114,"CKVY",14.14,1.846,2.903,3.582,1.784,79.59,83.6,79.59,0.132,-1.376,-0.293,-3.069,0.662,0.563,115.8,28.79,1.973,123.8963,10.09,0.002115419,0.002398946,0.1003291
"2018-01-01 09:10:00",20115,"CKVY",14.1,2.032,1.783,2.156,1.474,81.5,81.7,79.56,0.136,-2.77,-2.167,-3.291,0.83,0.738,131.2,22.44,2.192,115.8808,10.09,0.002115419,0.002398946,0.1003291
"2018-01-01 09:15:00",20116,"CKVY",14.07,4.758,3.217,4.758,1.846,84.8,84.8,81.4,0.16,-0.844,1.185,-2.533,0.869,0.833,127.2,8.7,0.877,121.1372,10.09,0.002995525,0.003360734,0.1347645
"2018-01-01 09:20:00",20117,"CKVY",14.06,5.188,4.535,5.25,4.259,82.1,84.7,80.5,0.158,0.208,1.168,-0.371,0.719,0.868,108.5,20.7,1.096,148.2833,10.1,0.002995525,0.003360734,0.1347645
"2018-01-01 09:25:00",20118,"CKVY",14.05,4.939,5.553,6.303,4.815,78.82,83.4,78.69,0.15,1.05,2.259,-0.326,0.633,0.665,134.8,18.69,1.973,189.4836,10.1,0.002995525,0.003360734,0.1347645
"2018-01-01 09:30:00",20119,"CKVY",14.05,6.302,5.519,6.302,4.877,79.61,79.61,78.79,0.162,0.475,1.348,-0.247,0.747,0.688,121.7,8.28,1.096,230.5902,10.11,0.008863671,0.009644651,0.1684089
"2018-01-01 09:35:00",20120,"CKVY",14.06,7.479,7.467,7.975,6.364,77.89,81.4,77.62,0.167,2.435,3.389,1.408,0.918,0.773,155.7,8.48,2.192,260.252,10.11,0.008863671,0.009644651,0.1684089
"2018-01-01 09:40:00",20121,"CKVY",14.07,5.806,6.676,7.603,5.806,77.82,77.93,75.9,0.154,1.024,2.109,0.378,0.85,0.901,100.5,34.6,1.754,257.7277,10.12,0.008863671,0.009644651,0.1684089
"2018-01-01 09:45:00",20122,"CKVY",14.07,5.806,5.913,6.24,5.62,79.82,79.82,77.58,0.158,0.748,1.082,0.219,0.775,0.828,49.24,26.33,1.315,226.8966,10.12,0.007356677,0.008104506,0.2009557
"2018-01-01 09:50:00",20123,"CKVY",14.09,5.496,5.781,6.116,5.434,79.13,80.7,78.75,0.155,0.85,1.451,0.296,0.59,0.679,62.8,32.04,1.315,182.3438,10.12,0.007356677,0.008104506,0.2009557
"2018-01-01 09:55:00",20124,"CKVY",14.07,7.222,6.259,7.348,5.434,79.67,81.2,79.13,0.169,1.523,2.662,0.371,0.284,0.433,55.07,10.2,0.438,154.6039,10.12,0.007356677,0.008104506,0.2009557
"2018-01-01 10:00:00",20125,"CKVY",14.08,6.226,6.562,7.16,6.103,79.04,79.67,77.46,0.16,1.26,2.2,0.567,0.418,0.328,24.63,17.1,2.192,168.6339,10.12,0.006893494,0.007495479,0.2319802
"2018-01-01 10:05:00",20126,"CKVY",14.09,5.543,5.638,6.288,5.357,77.45,79.04,77.04,0.152,0.137,1.179,-0.265,1.096,0.805,352.4,10.5,3.288,159.5843,10.12,0.006893494,0.007495479,0.2319802
"2018-01-01 10:10:00",20127,"CKVY",14.08,5.48,5.67,6.162,5.356,77.87,78.21,77.38,0.152,0.227,0.802,-0.161,1.999,1.537,326.4,11.74,3.726,161.5817,10.12,0.006893494,0.007495479,0.2319802
"2018-01-01 10:15:00",20128,"CKVY",14.08,5.604,5.428,5.666,5.17,79.11,79.17,77.8,0.156,0.164,0.59,-0.183,2.349,2.238,334.3,13,2.85,136.8466,10.12,0.006414855,0.007286825,0.2611565
"2018-01-01 10:20:00",20129,"CKVY",14.08,5.539,5.848,6.161,5.477,78.89,79.86,78.82,0.155,0.827,1.23,0.339,1.833,1.996,294.7,19.67,2.85,135.6302,10.12,0.006414855,0.007286825,0.2611565
"2018-01-01 10:25:00",20130,"CKVY",14.08,5.288,5.388,5.539,5.226,79.85,80.2,78.82,0.155,0.455,0.737,0.207,1.692,1.769,279.6,7.057,2.85,125.7315,10.12,0.006414855,0.007286825,0.2611565
"2018-01-01 10:30:00",20131,"CKVY",14.07,5.659,5.571,5.783,5.226,79.54,80.7,79.26,0.157,0.76,1.073,0.36,1.601,1.614,282.8,9.21,2.63,125.6032,10.12,0.006639468,0.007551544,0.2876607
"2018-01-01 10:35:00",20132,"CKVY",14.07,6.277,6.012,6.401,5.597,79.71,80.8,79.5,0.162,1.193,1.756,0.648,1.488,1.639,296.9,18.38,2.192,142.7858,10.11,0.006639468,0.007551544,0.2876607
"2018-01-01 10:40:00",20133,"CKVY",14.08,7.081,6.734,7.143,6.277,78.4,79.71,78.4,0.165,1.661,1.967,1.276,0.891,1.165,299.9,12.95,1.534,161.0379,10.11,0.006639468,0.007551544,0.2876607
"2018-01-01 10:45:00",20134,"CKVY",14.08,7.636,7.379,7.698,7.019,78.22,78.81,78.12,0.169,2.073,2.407,1.661,0.756,0.794,304.3,11.76,1.973,182.5967,10.12,0.009169472,0.0101229,0.3114689
"2018-01-01 10:50:00",20135,"CKVY",14.07,8.31,8.04,8.31,7.573,76.81,78.7,76.46,0.171,2.573,2.861,2.2,1.231,0.945,295.3,11.79,3.069,206.181,10.12,0.009169472,0.0101229,0.3114689
"2018-01-01 10:55:00",20136,"CKVY",14.06,8.81,8.44,8.81,8.19,75.5,77.05,75.43,0.172,2.434,2.716,2.148,1.911,1.579,303.7,8.23,3.507,235.0219,10.12,0.009169472,0.0101229,0.3114689
"2018-01-01 11:00:00",20137,"CKVY",14.06,10.92,10.12,10.98,8.81,72.02,75.6,72.02,0.18,3.638,4.069,2.648,2.355,2.15,321.7,13.24,3.726,314.7563,10.12,0.01727668,0.01894545,0.3324269
"2018-01-01 11:05:00",20138,"CKVY",14.07,12.15,11.69,12.34,10.85,69.51,71.99,69.41,0.183,4.021,4.52,3.495,2.375,2.36,317.6,21.62,3.726,429.7382,10.13,0.01727668,0.01894545,0.3324269
"2018-01-01 11:10:00",20139,"CKVY",14.06,12.15,12.24,12.65,11.97,69.51,71.78,68.79,0.183,4.273,5.269,3.756,2.494,2.465,303.2,12.55,4.165,511.881,10.13,0.01727668,0.01894545,0.3324269
"2018-01-01 11:15:00",20140,"CKVY",14.06,11.91,11.85,12.15,11.6,69.34,69.51,68.34,0.181,3.637,4.081,3.253,2.722,2.587,296.3,17.78,4.165,503.7905,10.14,0.02439671,0.02710508,0.3505119
"2018-01-01 11:20:00",20141,"CKVY",14.06,12.59,12.34,12.65,11.78,68.99,71.16,68.96,0.186,4.347,5.059,3.561,3.07,2.916,304,12.21,4.384,444.4054,10.14,0.02439671,0.02710508,0.3505119
"2018-01-01 11:25:00",20142,"CKVY",14.06,12.96,12.91,13.2,12.52,68.03,69.78,67.92,0.186,4.48,5.163,4.011,3.12,3.045,299.1,13.23,4.384,401.9863,10.15,0.02439671,0.02710508,0.3505119
"2018-01-01 11:30:00",20143,"CKVY",14.04,13.27,13.13,13.39,12.89,67.27,68.34,66.51,0.187,4.347,4.827,3.938,3.084,3.072,321.1,17.66,5.042,390.4202,10.15,0.02003132,0.02277466,0.3658057
"2018-01-01 11:35:00",20144,"CKVY",14.06,14,13.52,14,13.14,66.6,67.31,65.23,0.191,4.348,4.95,3.891,3.158,3.135,303,14.67,4.603,390.1599,10.15,0.02003132,0.02277466,0.3658057
"2018-01-01 11:40:00",20145,"CKVY",14.06,14.3,14.23,14.49,13.94,64.88,66.98,64.88,0.188,4.921,5.291,4.637,3.156,3.211,334,17.46,4.165,398.282,10.15,0.02003132,0.02277466,0.3658057
"2018-01-01 11:45:00",20146,"CKVY",14.06,14.61,14.56,14.74,14.18,64.95,65.98,64.4,0.191,4.93,5.433,4.499,3.063,3.125,324,11.7,4.165,404.0613,10.15,0.02197812,0.02511434,0.3780277
"2018-01-01 11:50:00",20147,"CKVY",14.06,15.36,14.91,15.42,14.49,64.4,65.29,64.05,0.196,5.165,5.563,4.725,2.809,2.961,318.9,16.91,3.946,409.7047,10.15,0.02197812,0.02511434,0.3780277
"2018-01-01 11:55:00",20148,"CKVY",14.06,16.28,15.82,16.28,15.36,61.64,64.74,61.03,0.195,5.333,5.763,4.931,2.24,2.519,338.2,20.29,2.411,412.8271,10.15,0.02197812,0.02511434,0.3780277
"2018-01-01 12:00:00",20149,"CKVY",14.04,16.47,16.42,16.72,16.16,60.82,62.19,60.27,0.194,5.38,5.733,5.085,1.966,2.096,327.8,14.11,3.288,412.6017,10.15,0.02391436,0.02710203,0.387003
"2018-01-01 12:05:00",20150,"CKVY",14.05,17.39,17.09,17.58,16.47,58.33,61.37,58.16,0.194,5.43,5.998,4.974,1.599,1.732,323.3,17.6,3.288,413.3154,10.16,0.02391436,0.02710203,0.387003
"2018-01-01 12:10:00",20151,"CKVY",14.05,17.33,17.38,17.58,17.2,59.57,60.33,58.27,0.197,5.673,6.055,5.178,2.012,1.772,307.2,19.81,3.726,416.2588,10.16,0.02391436,0.02710203,0.387003
"2018-01-01 12:15:00",20152,"CKVY",14.05,17.82,17.54,17.95,17.2,59.85,60.81,59.64,0.202,6.131,6.531,5.594,2.231,2.151,311.7,12.3,4.165,421.824,10.16,0.02612974,0.02928144,0.3927938
"2018-01-01 12:20:00",20153,"CKVY",14.05,18.44,17.95,18.5,17.7,59.81,60.29,58.88,0.208,6.214,6.924,5.834,2.564,2.458,315.5,16.2,3.726,425.8217,10.16,0.02612974,0.02928144,0.3927938
"2018-01-01 12:25:00",20154,"CKVY",14.03,18.68,18.54,18.75,18.38,58.05,59.78,57.47,0.204,6.326,6.848,5.892,2.513,2.546,296.7,13.97,3.726,427.7849,10.16,0.02612974,0.02928144,0.3927938
"2018-01-01 12:30:00",20155,"CKVY",14.04,19.18,18.88,19.18,18.56,58.39,59.56,57.71,0.209,6.74,7.174,6.153,2.614,2.576,305.5,9.77,4.165,428.6898,10.16,0.0270179,0.03075267,0.3952442
"2018-01-01 12:35:00",20156,"CKVY",14.04,19.92,19.45,20.1,19.11,60.32,61.21,57.5,0.223,7.533,8.71,6.653,2.639,2.614,295.2,14.11,3.946,428.5064,10.16,0.0270179,0.03075267,0.3952442
"2018-01-01 12:40:00",20157,"CKVY",14.02,19.92,19.62,20.04,19.3,60.66,62.1,60.08,0.224,8.31,8.73,8.02,2.784,2.72,278.4,17.22,4.384,427.8383,10.16,0.0270179,0.03075267,0.3952442
"2018-01-01 12:45:00",20158,"CKVY",14.03,19.98,19.9,20.1,19.67,58.12,60.97,57.87,0.216,8.07,8.7,7.38,2.82,2.79,322.2,21.39,4.603,427.2698,10.16,0.02763461,0.03154504,0.3940857
"2018-01-01 12:50:00",20159,"CKVY",14.03,20.66,20.3,20.66,19.92,58.98,58.98,55.91,0.225,7.605,8.59,6.97,2.984,2.892,318.2,16.06,4.165,426.5371,10.16,0.02763461,0.03154504,0.3940857
"2018-01-01 12:55:00",20160,"CKVY",14.02,21.09,20.67,21.16,20.35,56.88,60.14,56.84,0.221,8.55,9.1,8.12,3.105,3.065,292.7,14.34,4.603,425.4304,10.16,0.02763461,0.03154504,0.3940857
"2018-01-01 13:00:00",20161,"CKVY",14.02,21.21,21.1,21.4,20.91,56.67,57.56,55.19,0.222,8.05,8.72,7.353,3.284,3.203,319.3,18.95,5.042,424.0346,10.15,0.02816427,0.03255043,0.3902369
"2018-01-01 13:05:00",20162,"CKVY",14.02,21.15,21.29,21.46,21.09,54.74,57.46,54.67,0.213,8.06,8.71,7.385,3.38,3.309,357.6,10.77,4.822,422.2062,10.15,0.02816427,0.03255043,0.3902369
"2018-01-01 13:10:00",20163,"CKVY",14.02,22.07,21.65,22.14,21.09,53.22,55.81,52.57,0.216,7.662,8.29,7.14,3.14,3.283,355.9,13.03,3.946,419.5511,10.15,0.02816427,0.03255043,0.3902369
"2018-01-01 13:15:00",20164,"CKVY",14,22.82,22.55,22.94,22.01,49.78,53.5,49.78,0.208,7.595,8.51,6.832,2.627,2.845,332.9,20.71,3.507,416.1313,10.15,0.02861015,0.03341123,0.3833063
"2018-01-01 13:20:00",20165,"CKVY",14,23,22.7,23.06,22.44,50.78,53.43,49.23,0.214,7.341,8.53,6.328,2.723,2.68,324.2,7.394,4.384,412.9206,10.15,0.02861015,0.03341123,0.3833063
"2018-01-01 13:25:00",20166,"CKVY",13.99,23.12,23.07,23.24,22.87,48.54,50.95,48.33,0.206,7.003,7.562,6.42,3.184,2.911,327.5,9.48,5.261,409.9884,10.15,0.02861015,0.03341123,0.3833063
"2018-01-01 13:30:00",20167,"CKVY",13.98,22.87,23.03,23.24,22.87,48.06,48.92,47.44,0.201,6.365,6.864,5.847,3.671,3.463,332.8,7.36,4.822,406.709,10.15,0.02898677,0.03410184,0.3733913
"2018-01-01 13:35:00",20168,"CKVY",13.98,23.48,23.15,23.61,22.74,51.49,51.49,47.71,0.222,6.987,8.34,5.859,3.544,3.614,331.6,13.4,4.603,402.7033,10.15,0.02898677,0.03410184,0.3733913
"2018-01-01 13:40:00",20169,"CKVY",13.98,24.04,23.7,24.1,23.49,48.64,51.56,48.57,0.214,7.692,8.36,7.107,3.192,3.434,328.8,21.52,4.603,398.1373,10.15,0.02898677,0.03410184,0.3733913
"2018-01-01 13:45:00",20170,"CKVY",13.98,24.1,24.01,24.22,23.73,49.15,50.05,48.19,0.217,7.585,8.28,7.109,2.973,3.074,352.3,12.15,3.946,393.381,10.15,0.02841011,0.03389506,0.359829
"2018-01-01 13:50:00",20171,"CKVY",13.97,23.6,23.91,24.22,23.54,49.6,50.11,48.53,0.214,7.656,8.21,7.038,3.095,3.008,9.53,9.54,5.042,388.1834,10.14,0.02841011,0.03389506,0.359829
"2018-01-01 13:55:00",20172,"CKVY",13.97,24.59,23.94,24.59,23.6,50.32,51.76,48.67,0.227,7.922,9.25,7.084,3.249,3.12,6.846,14.93,4.165,382.6092,10.14,0.02841011,0.03389506,0.359829
"2018-01-01 14:00:00",20173,"CKVY",13.96,25.27,24.91,25.45,24.4,46.64,50.39,46.61,0.216,7.865,8.65,7.335,3.014,3.16,333.4,17.84,3.946,376.67,10.14,0.02741626,0.03268689,0.3432736
"2018-01-01 14:05:00",20174,"CKVY",13.95,25.57,25.62,26.01,25.21,48.94,49.42,46.5,0.23,8.34,9.6,7.563,2.44,2.708,316.5,42.08,3.946,370.5962,10.14,0.02741626,0.03268689,0.3432736
"2018-01-01 14:10:00",20175,"CKVY",13.94,25.57,25.33,25.64,24.95,49.59,51.55,48.94,0.233,9.36,10.13,8.84,2.11,2.326,273.6,12.15,3.726,364.5959,10.14,0.02741626,0.03268689,0.3432736
"2018-01-01 14:15:00",20176,"CKVY",13.94,25.81,25.66,25.94,25.51,49.07,49.83,47.56,0.233,9.02,9.54,8.37,2.059,2.06,265.7,13.3,2.63,358.5359,10.14,0.02635484,0.03096622,0.3235481
"2018-01-01 14:20:00",20177,"CKVY",13.93,26,25.89,26.12,25.63,48.38,49.55,47.32,0.231,9.1,9.48,8.67,2.133,2.133,281.9,14.78,3.069,352.319,10.14,0.02635484,0.03096622,0.3235481
"2018-01-01 14:25:00",20178,"CKVY",13.92,25.69,25.81,26.06,25.5,49.82,49.96,48.32,0.235,9.39,9.93,8.96,2.2,2.106,280.6,15.28,3.507,345.3731,10.14,0.02635484,0.03096622,0.3235481
"2018-01-01 14:30:00",20179,"CKVY",13.91,25.63,25.67,25.81,25.44,52.09,52.37,49.76,0.245,10.14,10.69,9.52,2.552,2.382,293.5,10.88,4.165,337.8197,10.14,0.02434757,0.02863354,0.3011998
"2018-01-01 14:35:00",20180,"CKVY",13.91,26.12,25.84,26.3,25.5,51.23,52.99,50.23,0.246,10.43,10.94,9.87,2.634,2.613,311.3,8.6,3.069,329.6723,10.14,0.02434757,0.02863354,0.3011998
"2018-01-01 14:40:00",20181,"CKVY",13.91,25.87,25.88,26.18,25.68,50.44,51.23,48.75,0.24,9.67,10.61,9.12,2.722,2.697,316.3,5.52,3.507,320.967,10.14,0.02434757,0.02863354,0.3011998
"2018-01-01 14:45:00",20182,"CKVY",13.9,25.86,25.85,26.04,25.67,50.09,50.95,49.44,0.238,9.85,10.32,9.37,2.685,2.695,291.2,6.793,3.507,311.9431,10.13,0.02222936,0.0268148,0.2762915
"2018-01-01 14:50:00",20183,"CKVY",13.9,26.04,25.94,26.04,25.79,49.43,50.71,48.37,0.237,9.74,10.2,9.09,2.642,2.683,298.1,9.33,3.069,303.1497,10.13,0.02222936,0.0268148,0.2762915
"2018-01-01 14:55:00",20184,"CKVY",13.89,26.53,26.3,26.66,25.92,44.35,49.54,44.21,0.217,8.86,9.93,7.624,2.501,2.561,297.1,13.05,3.069,294.4003,10.13,0.02222936,0.0268148,0.2762915
"2018-01-01 15:00:00",20185,"CKVY",13.89,27.21,26.96,27.27,26.53,44.31,45.14,43.49,0.223,8,8.52,7.715,2.124,2.32,306,9.03,2.63,285.449,10.13,0.02026175,0.02484218,0.2493853
"2018-01-01 15:05:00",20186,"CKVY",13.88,27.76,27.33,27.76,27.08,46.16,46.58,44.38,0.237,9.08,9.78,8.38,1.959,2.049,325.2,24.57,3.069,275.782,10.13,0.02026175,0.02484218,0.2493853
"2018-01-01 15:10:00",20187,"CKVY",13.88,28.75,28.65,29.61,27.7,48.57,48.7,45.89,0.26,10.82,12.02,9.69,1.528,1.701,315.8,30.51,2.85,265.7212,10.13,0.02026175,0.02484218,0.2493853
"2018-01-01 15:15:00",20188,"CKVY",13.88,28.44,28.32,28.75,27.94,50.35,51.18,48.5,0.266,12.14,12.8,11.67,1.698,1.617,303.7,21.93,3.726,255.6095,10.13,0.01744024,0.02108078,0.2194642
"2018-01-01 15:20:00",20189,"CKVY",13.87,29.68,29.08,29.74,28.44,50.97,51.25,50.01,0.283,12.96,13.81,12.28,2.117,1.832,324.3,7.488,4.603,245.5031,10.13,0.01744024,0.02108078,0.2194642
"2018-01-01 15:25:00",20190,"CKVY",13.87,29.18,29.83,30.48,29.12,52.55,52.55,49.39,0.286,13.66,14.53,12.88,3.035,2.589,324.8,19.67,6.576,235.302,10.13,0.01744024,0.02108078,0.2194642
"2018-01-01 15:30:00",20191,"CKVY",13.85,28.25,28.44,29.18,28,55.81,56.6,52.07,0.293,14.03,14.81,13.3,3.24,3.15,294.2,13.39,5.918,224.991,10.13,0.0154322,0.01964102,0.1874963
"2018-01-01 15:35:00",20192,"CKVY",13.86,28,28.23,28.62,27.75,52.96,56.6,52.75,0.275,14.02,15.1,12.94,3.563,3.435,288.2,10.74,5.918,214.6401,10.13,0.0154322,0.01964102,0.1874963
"2018-01-01 15:40:00",20193,"CKVY",13.85,29.23,28.77,29.73,27.75,53.09,54.81,52.61,0.29,14.11,15.34,12.79,3.698,3.632,304.9,11.58,7.014,204.3089,10.12,0.0154322,0.01964102,0.1874963
"2018-01-01 15:45:00",20194,"CKVY",13.85,29.66,29.01,29.73,28.67,55.63,55.67,52.75,0.309,14.3,15.81,13.6,3.812,3.762,322,16.12,4.603,193.6628,10.12,0.01330661,0.01825406,0.1546548
"2018-01-01 15:50:00",20195,"CKVY",13.85,30.41,29.96,30.47,29.66,54.6,55.7,53.5,0.313,15.57,16.23,15.02,3.709,3.763,314.1,12.72,5.042,182.6032,10.12,0.01330661,0.01825406,0.1546548
"2018-01-01 15:55:00",20196,"CKVY",13.84,31.83,31.26,31.95,30.34,53.43,54.67,53.16,0.324,16.45,17.01,15.95,3.861,3.833,329.3,9.85,5.699,171.476,10.12,0.01330661,0.01825406,0.1546548
"2018-01-01 16:00:00",20197,"CKVY",13.85,30.59,30.64,31.89,30.1,54.46,54.74,52.54,0.314,15.95,16.89,15.04,4.23,4.075,317.9,10.25,7.014,160.489,10.12,0.01116226,0.01646429,0.1207147
"2018-01-01 16:05:00",20198,"CKVY",13.85,29.17,30.36,31.33,28.98,56.11,56.11,53.78,0.305,16.04,16.81,15.19,4.397,4.322,312.2,16.48,5.699,149.741,10.11,0.01116226,0.01646429,0.1207147
"2018-01-01 16:10:00",20199,"CKVY",13.83,31.39,30.19,31.39,29.1,55.18,56.66,55.18,0.329,16.45,17.24,15.43,4.184,4.236,328.7,9.32,6.138,139.081,10.11,0.01116226,0.01646429,0.1207147
"2018-01-01 16:15:00",20200,"CKVY",13.85,31.82,31.82,32.13,31.27,53.22,55.15,52.81,0.323,16.86,17.22,16.5,4.517,4.336,339.6,10.44,7.672,128.326,10.11,0.008677172,0.01416008,0.08699457
"2018-01-01 16:20:00",20201,"CKVY",13.63,31.94,31.81,31.94,31.57,53.22,53.74,52.95,0.324,16.73,16.91,16.56,4.519,4.551,352.3,9.98,5.699,117.5095,10.11,0.008677172,0.01416008,0.08699457
"2018-01-01 16:25:00",20202,"CKVY",13.39,31.88,32,32.25,31.75,53.25,53.46,52.88,0.324,16.87,17.05,16.67,4.657,4.61,342.7,8.85,6.138,106.828,10.11,0.008677172,0.01416008,0.08699457
"2018-01-01 16:30:00",20203,"CKVY",13.37,32.19,32.2,32.43,31.94,53.46,53.49,53.15,0.329,17.14,17.39,16.84,4.257,4.383,334.4,7.748,5.261,96.18021,10.1,0.006455897,0.01234481,0.05465971
"2018-01-01 16:35:00",20204,"CKVY",13.35,32.06,32,32.25,31.75,54.11,54.21,53.42,0.331,17.14,17.46,16.91,4.504,4.332,340.7,9.62,6.576,85.76934,10.1,0.006455897,0.01234481,0.05465971
"2018-01-01 16:40:00",20205,"CKVY",13.26,32.31,32.69,33.17,32.12,53.97,54.15,52.88,0.334,17.71,18.09,17.39,5.293,5,321.3,12.85,11.84,75.4608,10.1,0.006455897,0.01234481,0.05465971
"2018-01-01 16:45:00",20206,"CKVY",13.15,32.37,32.49,32.68,32.12,54.9,54.9,53.94,0.34,17.82,18.01,17.46,5.821,5.563,318.9,29.75,8.33,60.29548,10.1,0.003285299,0.009388399,0.02757986
"2018-01-01 16:50:00",20207,"CKVY",13.1,32.12,32.14,32.43,31.69,55.76,55.9,54.94,0.342,17.94,18.19,17.54,5.815,5.715,297.7,17.49,13.37,39.48055,10.1,0.003285299,0.009388399,0.02757986
"2018-01-01 16:55:00",20208,"CKVY",13.07,31.63,32.5,32.87,31.63,55.28,55.76,54.11,0.333,17.98,18.3,17.23,5.325,5.562,292.8,29.71,8.77,21.1361,10.1,0.003285299,0.009388399,0.02757986
"2018-01-01 17:00:00",20209,"CKVY",13.03,31.08,31.28,32.19,30.52,57.75,57.82,54.94,0.34,17.56,18.17,17.04,5.058,5.164,302.5,28.08,8.33,10.64034,10.1,0.003955139,0.01028787,0.01216393
"2018-01-01 17:05:00",20210,"CKVY",13.01,30.58,31.77,32.74,29.96,57.28,57.93,53.57,0.33,17.72,18.43,16.13,4.914,4.968,273,30.28,8.77,8.629664,10.09,0.003955139,0.01028787,0.01216393
"2018-01-01 17:10:00",20211,"CKVY",12.99,31.02,30.81,31.58,29.78,56.8,59.47,56.42,0.333,17.64,18.43,16.98,4.56,4.641,301,18.27,7.014,6.825221,10.09,0.003955139,0.01028787,0.01216393
"2018-01-01 17:15:00",20212,"CKVY",12.98,27.38,29.36,31.02,27.38,61.5,61.54,56.8,0.311,16.69,17.49,15.76,4.002,4.357,299.3,9.28,4.603,5.092495,10.09,0.001343193,0.002089113,0.003999749
"2018-01-01 17:20:00",20213,"CKVY",12.97,28.24,28.22,28.86,27.31,61.68,63.46,60.44,0.323,16.77,17.8,15.86,3.441,3.935,317.1,36.34,5.48,3.550637,10.09,0.001343193,0.002089113,0.003999749
"2018-01-01 17:25:00",20214,"CKVY",12.96,28.43,28.49,28.98,28.06,61.68,62.64,60.92,0.326,17.1,17.5,16.71,2.756,3.001,346.2,56.31,5.48,2.311767,10.08,0.001343193,0.002089113,0.003999749
"2018-01-01 17:30:00",20215,"CKVY",12.95,28.12,27.96,28.49,27.38,62.16,63.53,61.61,0.324,16.86,17.45,16.17,2.631,2.678,16.65,11.9,4.165,1.35698,10.08,-0.0005028906,-0.0002325207,0.0002464337
"2018-01-01 17:35:00",20216,"CKVY",12.94,27.81,27.63,28.12,27.32,63.33,64.15,62.02,0.326,16.82,17.25,16.23,2.558,2.465,344.3,13.01,4.384,0.6759272,10.08,-0.0005028906,-0.0002325207,0.0002464337
"2018-01-01 17:40:00",20217,"CKVY",12.93,27.57,27.5,27.82,26.89,65.15,65.26,62.61,0.332,16.8,17.48,16.05,2.614,2.74,332.8,10.42,3.507,0.2476709,10.07,-0.0005028906,-0.0002325207,0.0002464337
"2018-01-01 17:45:00",20218,"CKVY",12.92,28.19,28.07,28.87,27.51,61.34,65.15,61.34,0.321,17.4,18.04,16.6,2.209,2.354,353.3,34.18,4.165,0.05740713,10.07,-0.001365439,-0.001391476,2.5E-07
"2018-01-01 17:50:00",20219,"CKVY",12.93,20.83,25.11,28.25,20.77,70.55,70.55,59.56,0.271,14.37,17.09,11.88,2.21,2.201,270.5,28.65,3.726,0.001500257,10.07,-0.001365439,-0.001391476,2.5E-07
"2018-01-01 17:55:00",20220,"CKVY",12.92,24.91,23.13,25.04,20.65,70.51,76.04,69.52,0.322,15.32,16.84,12.72,2.664,2.405,304.9,15.9,6.576,0,10.06,-0.001365439,-0.001391476,2.5E-07
"2018-01-01 18:00:00",20221,"CKVY",12.91,23.43,24.52,26.4,23.12,71.03,71.06,64.54,0.305,15.55,17.54,13.87,2.873,2.795,342.9,19.86,3.946,0,10.06,-0.001488829,-0.001604664,2.5E-07
"2018-01-01 18:05:00",20222,"CKVY",12.91,24.31,23.79,24.43,23.31,70.93,71.52,70.07,0.316,15.76,16.38,15.33,2.837,2.909,343.6,7.966,3.069,0,10.06,-0.001488829,-0.001604664,2.5E-07
"2018-01-01 18:10:00",20223,"CKVY",12.9,26.66,25.6,26.66,24.37,67.6,70.97,67.54,0.332,16.92,17.5,16.3,2.378,2.635,354.7,21.75,3.726,0,10.06,-0.001488829,-0.001604664,2.5E-07
"2018-01-01 18:15:00",20224,"CKVY",12.9,27.22,26.86,27.65,26.1,64.96,67.64,64.89,0.326,17.12,17.94,16.04,2.508,2.51,345.4,8.09,3.726,0,10.05,-0.001393057,-0.001458951,2.5E-07
"2018-01-01 18:20:00",20225,"CKVY",12.89,28.03,27.62,28.15,27.09,64.14,65.65,63.7,0.333,17.32,17.77,16.96,2.383,2.443,332.3,19.33,2.85,0,10.05,-0.001393057,-0.001458951,2.5E-07
"2018-01-01 18:25:00",20226,"CKVY",12.89,28.03,28.01,28.34,27.72,64.11,64.35,63.08,0.333,17.34,17.71,16.91,2.102,2.154,328.6,15.33,2.63,0,10.05,-0.001393057,-0.001458951,2.5E-07
"2018-01-01 18:30:00",20227,"CKVY",12.88,26.12,27.36,28.15,26.06,65.01,65.42,63.5,0.312,16.87,17.6,15.92,1.654,1.79,352.2,28.72,2.63,0,10.05,-0.001879299,-0.00212121,2.5E-07
"2018-01-01 18:35:00",20228,"CKVY",12.88,23.21,23.69,26.06,22.84,74.19,74.22,61.4,0.316,14.66,16.23,13.22,1.072,1.4,263.7,53.51,1.754,0,10.05,-0.001879299,-0.00212121,2.5E-07
"2018-01-01 18:40:00",20229,"CKVY",12.88,22.1,22,23.33,20.99,77.73,77.73,70.1,0.315,14.55,16.31,13.1,0.618,0.884,83.2,92.9,1.315,0,10.05,-0.001879299,-0.00212121,2.5E-07
"2018-01-01 18:45:00",20230,"CKVY",12.87,20.12,21.04,23.46,19.13,76.91,78.28,68.25,0.287,14.06,16.97,11.12,1.121,0.859,212.2,41,4.384,0,10.05,-0.003230693,-0.004343226,2.5E-07
"2018-01-01 18:50:00",20231,"CKVY",12.87,18.27,20.33,21.48,18.27,72.82,78.52,69.66,0.251,13.6,15.51,10.94,1.943,1.587,177.4,50.84,4.384,0,10.05,-0.003230693,-0.004343226,2.5E-07
"2018-01-01 18:55:00",20232,"CKVY",12.86,18.46,18.29,18.89,17.77,80.6,81.3,72.89,0.28,12.78,14.09,10.94,2.549,2.26,122.6,23.47,2.63,0,10.04,-0.003230693,-0.004343226,2.5E-07
"2018-01-01 19:00:00",20233,"CKVY",12.86,17.04,18.09,18.77,16.91,77.81,80.8,74.65,0.254,12.46,13.8,10.76,2.184,2.505,137.1,48.51,3.946,0,10.04,-0.001973294,-0.002352105,2.5E-07
"2018-01-01 19:05:00",20234,"CKVY",12.86,17.16,17.47,17.78,16.98,79.84,82.8,77.84,0.262,12.69,13.43,11.32,1.694,1.777,130.1,38.54,2.63,0,10.04,-0.001973294,-0.002352105,2.5E-07
"2018-01-01 19:10:00",20235,"CKVY",12.85,17.35,16.94,17.47,16.42,82.9,83,79.67,0.275,12.22,13.16,11.49,1.591,1.667,70.43,12.8,3.069,0,10.04,-0.001973294,-0.002352105,2.5E-07
"2018-01-01 19:15:00",20236,"CKVY",12.85,18.4,18.16,18.65,17.35,82.6,83.8,82.5,0.286,13.91,14.46,12.99,1.067,1.279,44.11,1.931,1.096,0,10.04,-0.002501778,-0.003185399,2.5E-07
"2018-01-01 19:20:00",20237,"CKVY",12.82,13.7,15.82,18.53,13.58,82.3,83.2,75.17,0.233,10.61,14.26,8.41,1.356,1.2,236.3,65.75,4.384,0,10.04,-0.002501778,-0.003185399,2.5E-07
"2018-01-01 19:25:00",20238,"CKVY",12.84,15.43,14.3,15.43,13.51,86.4,86.6,82.4,0.263,10.69,12.11,9.2,1.837,1.552,234.2,5.265,3.507,0,10.03,-0.002501778,-0.003185399,2.5E-07
"2018-01-01 19:30:00",20239,"CKVY",12.84,14.08,15.13,16.36,13.71,83.4,86.4,79.78,0.24,10.93,12.79,9.07,2.738,2.245,42.58,94.6,5.042,0,10.03,-0.002259088,-0.002843497,2.5E-07
"2018-01-01 19:35:00",20240,"CKVY",12.83,15.94,15.13,16,14.08,87.2,88.3,83.4,0.272,11.89,12.99,9.97,2.173,2.558,72.04,26.55,2.192,0,10.03,-0.002259088,-0.002843497,2.5E-07
"2018-01-01 19:40:00",20241,"CKVY",12.83,15.75,15.93,16.31,15.63,84.5,87.2,84.5,0.261,12.46,13.01,11.87,1.335,1.696,92.1,60.18,3.069,0,10.03,-0.002259088,-0.002843497,2.5E-07
"2018-01-01 19:45:00",20242,"CKVY",12.83,13.83,14.29,15.69,13.71,86.5,86.6,82.8,0.246,10.52,11.84,9.96,1.506,1.429,170.7,10.45,4.384,0,10.03,-0.002192683,-0.002718593,2.5E-07
"2018-01-01 19:50:00",20243,"CKVY",12.82,13.53,13.94,14.33,13.53,85.9,87.2,85.5,0.241,10.62,11.21,10.09,2.33,1.932,122.1,29.72,3.507,0,10.03,-0.002192683,-0.002718593,2.5E-07
"2018-01-01 19:55:00",20244,"CKVY",12.82,13.41,13.41,13.65,13.16,87.3,87.3,85.5,0.243,10.08,10.4,9.64,2.486,2.454,91.5,4.515,1.973,0,10.03,-0.002192683,-0.002718593,2.5E-07
"2018-01-01 20:00:00",20245,"CKVY",12.82,12.61,13.11,13.47,12.61,87.1,87.9,87,0.235,10.09,10.41,9.5,1.556,2.066,42.63,43.59,1.754,0,10.03,-0.001948682,-0.002363781,2.5E-07
"2018-01-01 20:05:00",20246,"CKVY",12.81,11.5,12.18,12.61,11.5,87.2,88.1,86.8,0.223,9.15,9.51,8.4,1.076,1.161,258.6,17.72,3.946,0,10.03,-0.001948682,-0.002363781,2.5E-07
"2018-01-01 20:10:00",20247,"CKVY",12.81,11,11,11.56,10.32,88.9,89.1,87.2,0.223,8.11,8.7,7.289,1.854,1.498,229.2,13.77,4.384,0,10.03,-0.001948682,-0.002363781,2.5E-07
"2018-01-01 20:15:00",20248,"CKVY",12.81,13.48,11.53,13.54,10.76,91.2,91.3,88.2,0.255,9.02,11.46,7.951,2.836,2.223,212.5,13.94,5.699,0,10.02,-0.00217595,-0.00276257,2.5E-07
"2018-01-01 20:20:00",20249,"CKVY",12.81,10.57,11.66,13.67,10.51,87.9,91.2,85.3,0.216,8.56,11.54,7.604,3.48,3.294,220.3,5.35,4.384,0,10.03,-0.00217595,-0.00276257,2.5E-07
"2018-01-01 20:25:00",20250,"CKVY",12.8,9.83,10.27,10.69,9.7,87.8,89.7,87.7,0.209,7.563,8.24,6.784,2.862,3.262,195.1,69.35,3.288,0,10.02,-0.00217595,-0.00276257,2.5E-07
"2018-01-01 20:30:00",20251,"CKVY",12.78,10.26,10.22,10.82,9.64,89.4,90.6,87.8,0.217,7.745,8.61,6.766,2.6,2.768,42.97,7.62,3.726,0,10.02,-0.001398925,-0.001588978,2.5E-07
"2018-01-01 20:35:00",20252,"CKVY",12.8,11.13,10.78,11.19,10.26,91.4,91.5,89.3,0.231,8.54,9.17,7.746,2.268,2.416,73.83,7.673,3.726,0,10.02,-0.001398925,-0.001588978,2.5E-07
"2018-01-01 20:40:00",20253,"CKVY",12.79,12.55,12.29,13.17,11.13,89.1,92.3,89.1,0.239,10.26,11.13,9.12,2.684,2.434,121.2,15.19,3.726,0,10.02,-0.001398925,-0.001588978,2.5E-07
"2018-01-01 20:45:00",20254,"CKVY",12.79,12.37,12.31,12.62,12,89.3,89.6,86.9,0.238,9.56,10.11,8.85,2.244,2.47,86,35.08,2.411,0,10.02,-0.00180705,-0.002159432,2.5E-07
"2018-01-01 20:50:00",20255,"CKVY",12.79,11.26,11.94,12.49,11.26,88.6,89.2,88.3,0.225,9.24,9.89,8.55,2.147,2.177,109.2,19.08,3.069,0,10.02,-0.00180705,-0.002159432,2.5E-07
"2018-01-01 20:55:00",20256,"CKVY",12.78,9.59,10.66,11.32,9.59,87.2,89.8,87.2,0.205,7.941,8.61,6.535,1.837,1.966,201.1,30.27,3.726,0,10.02,-0.00180705,-0.002159432,2.5E-07
"2018-01-01 21:00:00",20257,"CKVY",12.78,8.35,8.64,9.65,7.979,87.9,87.9,85.4,0.196,5.408,6.605,4.558,1.504,1.684,220.3,77.25,1.534,0,10.02,-0.001893786,-0.002332469,2.5E-07
"2018-01-01 21:05:00",20258,"CKVY",12.77,9.4,8.74,9.53,8.04,91.8,91.9,87.9,0.214,6.389,7.645,5.369,1.255,1.355,39.34,53.88,2.63,0,10.02,-0.001893786,-0.002332469,2.5E-07
"2018-01-01 21:10:00",20259,"CKVY",12.77,10.89,9.79,10.89,9.34,92.7,92.7,91.6,0.231,7.923,9.18,7.387,1.187,1.206,12.26,49.59,3.726,0,10.02,-0.001893786,-0.002332469,2.5E-07
"2018-01-01 21:15:00",20260,"CKVY",12.77,10.89,11.17,11.76,10.52,91.6,93.8,91.6,0.229,9.5,10.3,8.66,1.456,1.299,358.3,58.71,3.726,0,10.02,-0.002340903,-0.00307989,2.5E-07
"2018-01-01 21:20:00",20261,"CKVY",12.76,11.52,11.13,11.58,10.83,90.5,91.6,90.1,0.232,8.96,9.33,8.63,1.599,1.641,333.1,12.81,3.288,0,10.02,-0.002340903,-0.00307989,2.5E-07
"2018-01-01 21:25:00",20262,"CKVY",12.76,9.91,10.85,12.14,9.78,87.8,91.1,84.9,0.21,8.08,10.03,6.151,1.251,1.431,319.7,46.28,1.534,0,10.02,-0.002340903,-0.00307989,2.5E-07
"2018-01-01 21:30:00",20263,"CKVY",12.76,7.678,9.01,9.91,7.616,87.5,89.4,87.4,0.189,6.225,7.009,4.681,1.406,1.406,131.3,42.67,4.603,0,10.02,-0.002188527,-0.002813095,2.5E-07
"2018-01-01 21:35:00",20264,"CKVY",12.76,7.059,7.223,7.74,6.997,89.2,89.2,87.5,0.187,4.506,4.837,4.308,1.04,1.224,204.4,31.88,1.973,0,10.02,-0.002188527,-0.002813095,2.5E-07
"2018-01-01 21:40:00",20265,"CKVY",12.75,7.43,7.069,7.492,6.502,91.1,91.1,89.2,0.195,4.742,5.433,4.104,1.564,1.193,247.7,24.65,3.507,0,10.02,-0.002188527,-0.002813095,2.5E-07
"2018-01-01 21:45:00",20266,"CKVY",12.75,5.325,6.723,7.74,5.325,87.1,91.8,87.1,0.169,4.438,5.835,2.328,1.492,1.514,359.6,46.47,2.85,0,10.02,-0.00205284,-0.002677518,2.5E-07
"2018-01-01 21:50:00",20267,"CKVY",12.75,5.449,5.572,5.944,5.263,90.5,90.5,87.2,0.177,3.14,3.669,2.337,2.306,1.907,86.4,10.38,5.699,0,10.02,-0.00205284,-0.002677518,2.5E-07
"2018-01-01 21:55:00",20268,"CKVY",12.74,6.502,6.671,7.306,5.387,93.5,93.7,90.6,0.191,5.027,5.852,3.258,2.695,2.54,145.6,11.82,4.165,0,10.02,-0.00205284,-0.002677518,2.5E-07
"2018-01-01 22:00:00",20269,"CKVY",12.74,7.369,7.914,8.79,6.317,93.8,95,93.4,0.2,6.63,7.652,4.805,3.063,2.963,175.4,47.68,3.946,0,10.02,-0.001549237,-0.001844912,2.5E-07
"2018-01-01 22:05:00",20270,"CKVY",12.74,7.746,7.453,7.932,6.877,92.6,93.8,91.9,0.201,5.721,6.249,5.03,2.327,2.628,8.72,26.83,1.973,0,10.02,-0.001549237,-0.001844912,2.5E-07
"2018-01-01 22:10:00",20271,"CKVY",12.73,7.566,7.628,7.812,7.375,91.6,92.6,91.6,0.197,5.811,6.049,5.519,1.402,1.961,117.5,43.53,1.534,0,10.02,-0.001549237,-0.001844912,2.5E-07
"2018-01-01 22:15:00",20272,"CKVY",12.74,6.454,6.928,7.691,6.33,91,91.7,90.2,0.186,4.828,5.768,4.09,0.775,0.954,244.8,50.49,1.534,0,10.02,-0.001836017,-0.00228634,2.5E-07
"2018-01-01 22:20:00",20273,"CKVY",12.71,7.507,6.937,7.507,6.453,93,93.1,91,0.199,5.142,5.912,4.394,0.468,0.621,278.4,6.523,0.658,0,10.02,-0.001836017,-0.00228634,2.5E-07
"2018-01-01 22:25:00",20274,"CKVY",12.73,7.569,7.099,7.631,6.515,92.7,93.2,91.5,0.199,5.339,6.06,4.579,0.845,0.582,198.7,10.77,2.85,0,10.02,-0.001836017,-0.00228634,2.5E-07
"2018-01-01 22:30:00",20275,"CKVY",12.72,6.515,7.537,8.43,6.39,90,93.5,90,0.185,5.715,6.922,4.083,1.566,1.209,211.8,10.38,3.946,0,10.02,-0.002452899,-0.003407649,2.5E-07
"2018-01-01 22:35:00",20276,"CKVY",12.71,6.081,6.212,6.7,5.832,91.7,92,90.1,0.184,4.141,4.876,3.63,2.371,2.046,192.2,42.12,3.726,0,10.02,-0.002452899,-0.003407649,2.5E-07
"2018-01-01 22:40:00",20277,"CKVY",12.72,6.764,6.397,6.95,5.586,91.9,92.2,90.9,0.19,4.475,5.157,3.512,2.41,2.369,113.7,31.64,3.288,0,10.02,-0.002452899,-0.003407649,2.5E-07
"2018-01-01 22:45:00",20278,"CKVY",12.71,7.57,7.229,7.756,6.764,92.4,92.4,91.7,0.199,5.402,6.005,4.907,2.049,2.238,94.4,20.3,2.63,0,10.02,-0.001618659,-0.001956942,2.5E-07
"2018-01-01 22:50:00",20279,"CKVY",12.69,8.38,8.1,8.5,7.57,92.5,92.8,92.3,0.206,6.384,6.833,5.805,1.776,1.896,89.4,5.967,2.85,0,10.02,-0.001618659,-0.001956942,2.5E-07
"2018-01-01 22:55:00",20280,"CKVY",12.7,7.199,7.555,8.56,6.827,90.6,92.5,89.7,0.191,5.472,6.829,4.45,1.606,1.691,42.97,25.65,2.411,0,10.02,-0.001618659,-0.001956942,2.5E-07
"2018-01-01 23:00:00",20281,"CKVY",12.7,8.87,8.21,9,6.889,92.9,93.2,90.5,0.212,6.376,7.415,4.695,1.663,1.655,88.1,10.89,2.63,0,10.03,-0.001931404,-0.002428061,2.5E-07
"2018-01-01 23:05:00",20282,"CKVY",12.7,8.62,9.03,9.37,8.62,91.5,92.9,91.5,0.206,7.29,7.628,6.66,1.673,1.609,81.4,10.43,2.192,0,10.03,-0.001931404,-0.002428061,2.5E-07
"2018-01-01 23:10:00",20283,"CKVY",12.69,7.509,8.29,8.81,7.509,90.9,91.5,90.8,0.195,6.246,6.811,5.39,1.963,1.779,120.1,19.1,3.288,0,10.03,-0.001931404,-0.002428061,2.5E-07
"2018-01-01 23:15:00",20284,"CKVY",12.69,6.703,7.086,7.571,6.703,91.6,91.7,90.7,0.189,5.084,5.468,4.758,2.476,2.238,128.7,6.289,4.603,0,10.03,-0.00187578,-0.002333132,2.5E-07
"2018-01-01 23:20:00",20285,"CKVY",12.69,4.969,5.318,6.765,4.226,90.1,91.6,88.9,0.172,3.062,4.819,1.679,3.385,2.92,106.1,6.323,5.042,0,10.03,-0.00187578,-0.002333132,2.5E-07
"2018-01-01 23:25:00",20286,"CKVY",12.68,4.597,4.682,5.155,4.164,89.9,90.5,89.5,0.169,2.394,2.978,1.759,3.784,3.692,107.7,8.4,4.384,0,10.03,-0.00187578,-0.002333132,2.5E-07
"2018-01-01 23:30:00",20287,"CKVY",12.68,6.332,5.544,6.332,4.535,91.8,91.9,89.9,0.187,3.525,4.487,2.217,3.337,3.58,98.2,8.47,3.069,0,10.03,-0.001115981,-0.001248989,2.5E-07
"2018-01-01 23:35:00",20288,"CKVY",12.68,6.084,5.661,6.27,5.217,91,91.8,89.7,0.183,3.484,4.393,2.841,2.366,2.844,154.3,29.25,1.973,0,10.03,-0.001115981,-0.001248989,2.5E-07
"2018-01-01 23:40:00",20289,"CKVY",12.66,4.412,5.865,6.703,4.412,87.7,91.7,87.7,0.163,3.667,4.79,1.57,1.651,2.02,219.3,30.5,2.192,0,10.03,-0.001115981,-0.001248989,2.5E-07
"2018-01-01 23:45:00",20290,"CKVY",12.66,2.615,3.077,4.474,2.244,87.8,87.8,86.2,0.15,0.006,1.623,-0.759,1.721,1.623,256.9,13.03,3.726,0,10.03,-0.001474046,-0.001775563,2.5E-07
"2018-01-01 23:50:00",20291,"CKVY",12.67,3.731,3.325,3.731,2.677,90.3,90.3,87.8,0.163,0.953,1.529,-0.116,2.19,2.013,266.3,6.203,3.946,0,10.03,-0.001474046,-0.001775563,2.5E-07
"2018-01-01 23:55:00",20292,"CKVY",12.67,5.836,5.025,5.898,3.731,92.1,92.2,90.3,0.183,3.076,4.098,1.52,2.588,2.387,257.7,6.123,3.288,0,10.03,-0.001474046,-0.001775563,2.5E-07
"2018-01-02 00:00:00",20293,"CKVY",12.67,5.281,5.679,6.394,4.845,89.9,92.2,89.6,0.174,3.662,4.598,2.515,1.97,2.295,281.1,48.2,1.534,0,10.03,-0.001474521,-0.001773108,2.5E-07
"2018-01-02 00:05:00",20294,"CKVY",12.64,5.964,5.827,6.584,5.157,91,91.7,89.9,0.182,3.749,4.666,2.833,1.443,1.665,27.31,14.64,1.973,0,10.03,-0.001474521,-0.001773108,2.5E-07
"2018-01-02 00:10:00",20295,"CKVY",12.65,7.203,6.813,7.513,6.026,91.5,92,91,0.194,4.864,5.661,3.957,1.522,1.456,56.18,19.3,3.288,0,10.03,-0.001474521,-0.001773108,2.5E-07
"2018-01-02 00:15:00",20296,"CKVY",12.65,6.276,6.875,7.574,6.214,89.5,91.7,89.4,0.181,4.719,5.672,3.772,2.017,1.88,67.79,14.78,4.603,0,10.03,-0.001848936,-0.002333009,2.5E-07
"2018-01-02 00:20:00",20297,"CKVY",12.65,6.215,6.459,6.773,6.09,89.5,90.3,89.3,0.181,4.11,4.541,3.642,2.119,2.115,66.06,27.91,2.85,0,10.03,-0.001848936,-0.002333009,2.5E-07
"2018-01-02 00:25:00",20298,"CKVY",12.64,4.047,4.806,6.215,3.861,85.4,89.5,84.9,0.156,1.608,3.791,0.41,1.285,1.694,123,22.28,0.877,0,10.03,-0.001848936,-0.002333009,2.5E-07
"2018-01-02 00:30:00",20299,"CKVY",12.65,2.808,3.598,3.985,2.746,87.6,87.6,85.3,0.151,0.501,0.89,-0.228,1.141,1.027,200.2,81.6,3.069,0,10.03,-0.001696374,-0.002134928,2.5E-07
"2018-01-02 00:35:00",20300,"CKVY",12.63,3.428,3.342,3.8,2.746,89.7,89.9,87.6,0.16,0.879,1.477,-0.094,1.038,1.076,220.2,1.699,2.192,0,10.03,-0.001696374,-0.002134928,2.5E-07
"2018-01-02 00:40:00",20301,"CKVY",12.63,3.056,2.512,3.614,1.879,89.3,89.8,87.6,0.156,-0.118,1.293,-0.941,1.488,1.222,64.34,55.87,2.85,0,10.03,-0.001696374,-0.002134928,2.5E-07
"2018-01-02 00:45:00",20302,"CKVY",12.63,4.357,3.809,4.357,3.118,90.6,90.7,89.3,0.168,1.622,2.209,0.671,1.341,1.487,68.13,20.86,2.63,0,10.03,-0.001800159,-0.002349384,2.5E-07
"2018-01-02 00:50:00",20303,"CKVY",12.62,5.844,4.977,5.906,4.357,91.4,91.4,90.4,0.182,2.887,3.947,2.209,1.24,1.336,81.5,25.04,2.411,0,10.03,-0.001800159,-0.002349384,2.5E-07
"2018-01-02 00:55:00",20304,"CKVY",12.62,7.083,6.475,7.145,5.844,91.7,91.8,91.3,0.193,4.551,5.248,3.869,0.982,1.113,187.8,27.02,1.534,0,10.03,-0.001800159,-0.002349384,2.5E-07
"2018-01-02 01:00:00",20305,"CKVY",12.62,5.039,5.417,7.207,4.543,88.8,91.7,87.4,0.17,2.868,5.293,1.611,0.763,0.864,298.8,53.2,1.754,0,10.03,-0.002090986,-0.002788647,2.5E-07
"2018-01-02 01:05:00",20306,"CKVY",12.6,1.509,3.658,5.349,1.384,86.9,89.8,86.4,0.141,0.93,3.001,-1.704,1.585,1.001,271.1,5.602,5.042,0,10.03,-0.002090986,-0.002788647,2.5E-07
"2018-01-02 01:10:00",20307,"CKVY",12.61,2.75,1.924,2.812,1.385,90.7,90.7,86.9,0.156,-0.554,0.68,-1.559,2.484,2.142,269.8,7.217,4.603,0,10.03,-0.002090986,-0.002788647,2.5E-07
"2018-01-02 01:15:00",20308,"CKVY",12.61,1.575,2.426,2.936,1.575,88.3,90.8,88.3,0.144,0.159,0.836,-1.097,2.871,2.772,303.2,35.7,2.63,0,10.03,-0.001420559,-0.001731897,2.5E-07
"2018-01-02 01:20:00",20309,"CKVY",12.61,1.7,1.7,1.824,1.452,87.7,88.3,87.6,0.144,-1.012,-0.852,-1.252,1.883,2.492,321.7,20.88,1.315,0,10.03,-0.001420559,-0.001731897,2.5E-07
"2018-01-02 01:25:00",20310,"CKVY",12.6,1.143,1.93,2.878,1.143,88.5,90.1,87.5,0.142,-0.643,0.625,-1.466,1.321,1.533,134,29.13,2.85,0,10.03,-0.001420559,-0.001731897,2.5E-07
"2018-01-02 01:30:00",20311,"CKVY",12.6,-0.096,0.415,1.515,-0.468,88,89,87.2,0.133,-2.289,-0.976,-3.361,1.635,1.403,138.3,9.28,3.726,0,10.03,-0.001393714,-0.001716758,2.5E-07
"2018-01-02 01:35:00",20312,"CKVY",12.6,-1.769,-1.152,-0.096,-1.893,85.4,88,85.3,0.119,-4.215,-2.821,-5.214,2.101,1.87,153.2,18.64,3.069,0,10.03,-0.001393714,-0.001716758,2.5E-07
"2018-01-02 01:40:00",20313,"CKVY",12.59,0.399,-0.195,0.461,-1.831,88.4,88.4,85.4,0.137,-2.984,-2.164,-5.136,2.021,2.118,142.3,4.437,2.85,0,10.03,-0.001393714,-0.001716758,2.5E-07
"2018-01-02 01:45:00",20314,"CKVY",12.59,0.771,0.383,0.833,0.09,87.8,88.4,87.2,0.138,-2.403,-1.928,-2.761,1.208,1.644,110.2,35.55,1.096,0,10.03,-0.001254692,-0.001530323,2.5E-07
"2018-01-02 01:50:00",20315,"CKVY",12.56,1.886,1.498,2.01,0.771,88.6,89.2,87.8,0.147,-1.08,-0.568,-1.973,0.823,1.002,97.4,25.37,1.534,0,10.02,-0.001254692,-0.001530323,2.5E-07
"2018-01-02 01:55:00",20316,"CKVY",12.57,2.568,2.515,2.754,1.886,89.1,89.6,88.6,0.152,0.07,0.319,-0.69,0.916,0.785,99.8,14.15,2.411,0,10.02,-0.001254692,-0.001530323,2.5E-07
"2018-01-02 02:00:00",20317,"CKVY",12.58,2.692,2.693,2.878,2.506,88.1,89.1,88,0.151,0.086,0.256,-0.105,1.15,1.078,86.8,2.807,2.192,0,10.03,-0.001901348,-0.002569347,2.5E-07
"2018-01-02 02:05:00",20318,"CKVY",12.57,2.878,2.796,3.002,2.63,88.7,88.7,87.7,0.154,0.06,0.35,-0.172,1.148,1.059,177.3,72.61,2.192,0,10.03,-0.001901348,-0.002569347,2.5E-07
"2018-01-02 02:10:00",20319,"CKVY",12.56,2.63,2.697,3.25,2.134,89,89.3,87.9,0.152,0.105,0.788,-0.619,1.408,1.31,215.3,4.342,3.069,0,10.03,-0.001901348,-0.002569347,2.5E-07
"2018-01-02 02:15:00",20320,"CKVY",12.56,-0.716,0.568,2.63,-0.778,85.6,89,85.6,0.126,-2.495,0.11,-4.049,1.933,1.625,235.9,4.717,3.069,0,10.03,-0.001654507,-0.00213602,2.5E-07
"2018-01-02 02:20:00",20321,"CKVY",12.56,0.09,-0.527,0.151,-0.84,87.5,87.6,85.6,0.133,-3.577,-2.667,-4.102,2.581,2.335,231.3,2.92,3.288,0,10.03,-0.001654507,-0.00213602,2.5E-07
"2018-01-02 02:25:00",20322,"CKVY",12.56,1.886,0.61,1.948,0.028,89.1,89.1,87.5,0.148,-2.136,-0.531,-2.789,2.399,2.548,209.2,9.58,3.069,0,10.03,-0.001654507,-0.00213602,2.5E-07
"2018-01-02 02:30:00",20323,"CKVY",12.55,2.135,2.198,2.383,1.886,88,89.3,88,0.147,-0.359,-0.11,-0.777,2.116,2.2,139.1,19.69,2.411,0,10.03,-0.001143288,-0.001344343,2.5E-07
"2018-01-02 02:35:00",20324,"CKVY",12.55,0.896,1.606,2.321,0.834,85.6,88.1,85.5,0.135,-1.374,-0.394,-2.487,1.764,1.962,109.9,4.905,2.63,0,10.03,-0.001143288,-0.001344343,2.5E-07
"2018-01-02 02:40:00",20325,"CKVY",12.55,-1.023,-0.59,0.897,-1.395,85,85.6,84.2,0.123,-4.106,-2.4,-4.959,2.09,1.863,81.5,10.64,3.946,0,10.03,-0.001143288,-0.001344343,2.5E-07
"2018-01-02 02:45:00",20326,"CKVY",12.55,0.652,-0.187,0.652,-1.147,87.8,87.9,85,0.137,-3.227,-2.105,-4.562,2.524,2.386,71.88,8.53,4.165,0,10.03,-0.001186924,-0.001420955,2.5E-07
"2018-01-02 02:50:00",20327,"CKVY",12.54,1.151,0.678,1.151,0.281,87.2,87.9,86.6,0.139,-2.217,-1.777,-2.777,2.501,2.489,61.21,10.59,2.192,0,10.03,-0.001186924,-0.001420955,2.5E-07
"2018-01-02 02:55:00",20328,"CKVY",12.52,2.146,1.428,2.208,0.779,88.1,88.3,86.7,0.148,-1.45,-0.467,-2.219,1.809,2.185,83,12.13,1.973,0,10.03,-0.001186924,-0.001420955,2.5E-07
"2018-01-02 03:00:00",20329,"CKVY",12.53,-2.378,0.077,2.145,-2.502,83.1,88.1,82.7,0.113,-3.298,-0.561,-6.415,1.594,1.576,259.9,37.9,3.726,0,10.03,-0.001216829,-0.00145793,2.5E-07
"2018-01-02 03:05:00",20330,"CKVY",12.52,-0.332,-1.56,-0.27,-2.501,88,88,83.1,0.131,-4.796,-2.994,-6.311,2.196,1.899,252.6,2.36,3.946,0,10.03,-0.001216829,-0.00145793,2.5E-07
"2018-01-02 03:10:00",20331,"CKVY",12.51,0.35,-0.114,0.412,-0.518,88.3,88.3,87.8,0.136,-2.833,-2.23,-3.247,2.785,2.486,255.1,2.008,3.069,0,10.03,-0.001216829,-0.00145793,2.5E-07
"2018-01-02 03:15:00",20332,"CKVY",12.53,-0.517,-0.269,0.723,-1.199,86,88.5,85.2,0.127,-3.255,-1.944,-4.574,2.426,2.659,348.9,62.66,1.973,0,10.03,-0.001061712,-0.001244318,2.5E-07
"2018-01-02 03:20:00",20333,"CKVY",12.51,0.165,0.275,0.599,-0.455,86.3,87.8,86.1,0.132,-2.661,-2.177,-3.623,1.638,2.015,9.95,15.64,1.315,0,10.03,-0.001061712,-0.001244318,2.5E-07
"2018-01-02 03:25:00",20334,"CKVY",12.52,0.785,0.443,0.785,0.165,86.2,86.3,85.7,0.136,-2.752,-2.36,-3.002,0.844,1.228,358.5,15.12,1.096,0,10.03,-0.001061712,-0.001244318,2.5E-07
"2018-01-02 03:30:00",20335,"CKVY",12.5,3.017,1.663,3.017,0.723,89.5,89.5,86.3,0.156,-1.189,0.623,-2.404,0.782,0.758,312.2,51.41,2.411,0,10.03,-0.00155699,-0.002003799,2.5E-07
"2018-01-02 03:35:00",20336,"CKVY",12.52,-0.579,2.574,3.698,-0.702,82.9,90.2,82.9,0.122,-0.068,1.453,-4.648,0.986,0.943,260,13.88,2.411,0,10.04,-0.00155699,-0.002003799,2.5E-07
"2018-01-02 03:40:00",20337,"CKVY",12.52,-1.198,-1.882,-0.641,-2.376,85,85,81.3,0.122,-5.896,-4.563,-6.61,1.08,1.008,130.4,31.01,1.973,0,10.04,-0.00155699,-0.002003799,2.5E-07
"2018-01-02 03:45:00",20338,"CKVY",12.51,0.909,-0.074,0.971,-1.198,88.4,88.4,85,0.14,-3.002,-1.67,-4.624,1.148,1.163,121.3,12.83,2.63,0,10.04,-0.001673732,-0.002228217,2.5E-07
"2018-01-02 03:50:00",20339,"CKVY",12.51,1.281,1.264,1.467,0.785,87.4,88.9,87.3,0.141,-1.389,-1.065,-1.845,0.786,0.968,134.2,5.047,1.534,0,10.04,-0.001673732,-0.002228217,2.5E-07
"2018-01-02 03:55:00",20340,"CKVY",12.48,1.095,1.112,1.343,0.909,86.6,87.4,86.6,0.138,-1.911,-1.551,-2.137,0.585,0.707,139.2,0.101,0,0,10.04,-0.001673732,-0.002228217,2.5E-07
"2018-01-02 04:00:00",20341,"CKVY",12.5,0.661,0.994,1.281,0.599,85.2,86.7,85.1,0.133,-2.185,-1.771,-2.83,0.179,0.414,139.2,0.12,0,0,10.04,-0.001970817,-0.002755085,2.5E-07
"2018-01-02 04:05:00",20342,"CKVY",12.49,0.041,0.311,0.661,-0.145,86.5,86.5,84.9,0.131,-3.018,-2.761,-3.33,0.266,0.106,192,56.86,2.411,0,10.04,-0.001970817,-0.002755085,2.5E-07
"2018-01-02 04:10:00",20343,"CKVY",12.5,-0.083,0.056,0.165,-0.145,86.5,86.8,86.4,0.131,-2.977,-2.837,-3.217,0.468,0.338,259.8,11.54,1.973,0,10.04,-0.001970817,-0.002755085,2.5E-07
"2018-01-02 04:15:00",20344,"CKVY",12.5,-0.331,-0.349,-0.083,-0.517,86.1,86.5,86.1,0.128,-3.483,-3.165,-3.676,0.854,0.699,277.1,7.193,1.973,0,10.04,-0.002117482,-0.00311941,2.5E-07
"2018-01-02 04:20:00",20345,"CKVY",12.49,0.351,-0.194,0.413,-0.579,86.8,86.8,85.7,0.134,-3.357,-2.593,-3.812,1.011,0.983,336.9,14.28,1.973,0,10.04,-0.002117482,-0.00311941,2.5E-07
"2018-01-02 04:25:00",20346,"CKVY",12.49,0.971,0.858,1.281,0.289,86.6,87.1,86.6,0.137,-2.122,-1.712,-2.723,1.006,1.072,350.3,8.41,1.315,0,10.04,-0.002117482,-0.00311941,2.5E-07
"2018-01-02 04:30:00",20347,"CKVY",12.49,0.599,0.876,1.157,0.599,85.3,86.6,85.3,0.133,-2.381,-1.918,-2.779,0.923,0.841,219.2,71.29,3.288,0,10.04,-0.001739868,-0.002338974,2.5E-07
"2018-01-02 04:35:00",20348,"CKVY",12.49,-2.438,-1.966,0.599,-2.81,85.1,85.3,82.2,0.115,-5.769,-2.779,-6.879,1.381,1.2,153.3,8.4,3.726,0,10.04,-0.001739868,-0.002338974,2.5E-07
"2018-01-02 04:40:00",20349,"CKVY",12.49,-2.624,-2.676,-2.314,-2.934,84.6,85.3,84.5,0.113,-6.108,-5.663,-6.431,1.603,1.477,140.8,5.123,2.411,0,10.04,-0.001739868,-0.002338974,2.5E-07
"2018-01-02 04:45:00",20350,"CKVY",12.48,-1.818,-2.182,-1.818,-2.624,85.3,85.4,84.6,0.119,-5.569,-5.149,-6.11,1.631,1.715,140.9,3.735,1.534,0,10.04,-0.001276062,-0.001608443,2.5E-07
"2018-01-02 04:50:00",20351,"CKVY",12.48,-1.88,-1.755,-1.632,-1.942,84.4,85.4,84.4,0.117,-5.158,-4.958,-5.429,0.867,1.243,173.9,29,0.877,0,10.04,-0.001276062,-0.001608443,2.5E-07
"2018-01-02 04:55:00",20352,"CKVY",12.48,-2.252,-1.784,-1.508,-2.252,84,84.6,84,0.114,-5.36,-5.038,-5.913,0.747,0.701,257.4,34.61,2.85,0,10.04,-0.001276062,-0.001608443,2.5E-07
"2018-01-02 05:00:00",20353,"CKVY",12.46,-4.236,-3.719,-2.314,-4.36,83.2,84,82.7,0.103,-7.583,-5.974,-8.21,1.044,0.923,259.9,10,2.85,0,10.04,-0.001524326,-0.002042047,2.5E-07
"2018-01-02 05:05:00",20354,"CKVY",12.48,-2.934,-3.486,-2.624,-4.298,85,85.3,83.2,0.112,-7.039,-5.951,-8.12,1.31,1.167,259.1,24.33,1.754,0,10.04,-0.001524326,-0.002042047,2.5E-07
"2018-01-02 05:10:00",20355,"CKVY",12.48,-2.934,-2.694,-2.19,-3.12,83.7,85.2,83.7,0.111,-6.182,-5.549,-6.661,1.303,1.462,288.4,21,2.411,0,10.04,-0.001524326,-0.002042047,2.5E-07
"2018-01-02 05:15:00",20356,"CKVY",12.47,-1.694,-2.488,-1.57,-2.996,85.3,85.4,83.6,0.119,-6.089,-4.88,-6.712,1.029,1.112,303.2,16.31,1.754,0,10.04,-0.00134285,-0.001733254,2.5E-07
"2018-01-02 05:20:00",20357,"CKVY",12.47,1.033,-0.333,1.157,-1.694,86.6,87,85.3,0.138,-3.483,-1.901,-5.011,1.377,1.185,332.6,16.13,3.069,0,10.04,-0.00134285,-0.001733254,2.5E-07
"2018-01-02 05:25:00",20358,"CKVY",12.47,1.281,1.39,1.715,1.033,85.2,86.6,85.1,0.137,-1.857,-1.419,-2.212,1.652,1.475,359,16.42,2.63,0,10.04,-0.00134285,-0.001733254,2.5E-07
"2018-01-02 05:30:00",20359,"CKVY",12.47,0.909,0.917,1.343,0.661,84.7,85.1,84.4,0.134,-2.625,-2.099,-2.94,1.743,1.707,358.1,14.04,1.754,0,10.04,-0.00146608,-0.001858823,2.5E-07
"2018-01-02 05:35:00",20360,"CKVY",12.47,-3.987,-1.198,1.033,-4.111,80.9,84.9,80.7,0.101,-5.201,-2.446,-8.49,1.607,1.635,278,16.8,2.85,0,10.04,-0.00146608,-0.001858823,2.5E-07
"2018-01-02 05:40:00",20361,"CKVY",12.47,-4.916,-5.067,-4.049,-5.474,82.9,82.9,80.7,0.099,-9.27,-8.44,-9.69,1.871,1.714,278.1,2.059,2.85,0,10.05,-0.00146608,-0.001858823,2.5E-07
"2018-01-02 05:45:00",20362,"CKVY",12.47,-3.925,-4.504,-3.801,-5.041,84,84.1,82.9,0.106,-8.23,-7.418,-8.87,2.249,2.067,294.5,7.196,3.288,0,10.04,-0.001035978,-0.001254023,2.5E-07
"2018-01-02 05:50:00",20363,"CKVY",12.46,-3.799,-3.77,-3.613,-3.987,83,84,83,0.105,-7.5,-7.335,-7.729,2.051,2.254,305.1,6.036,2.63,0,10.04,-0.001035978,-0.001254023,2.5E-07
"2018-01-02 05:55:00",20364,"CKVY",12.46,-4.48,-4.207,-3.798,-4.604,82.5,83,82.5,0.101,-8.15,-7.669,-8.58,1.545,1.797,275.8,12.68,1.534,0,10.04,-0.001035978,-0.001254023,2.5E-07
"2018-01-02 06:00:00",20365,"CKVY",12.46,-4.664,-4.788,-4.48,-5.097,82.9,82.9,82.3,0.101,-8.75,-8.45,-9.11,1.024,1.281,215.8,45.41,1.534,0,10.04,-0.001022081,-0.001240622,2.5E-07
"2018-01-02 06:05:00",20366,"CKVY",12.46,-1.317,-3.213,-1.317,-4.664,86,86,82.9,0.122,-6.754,-4.502,-8.54,0.938,0.913,201.4,24.82,1.315,0,10.04,-0.001022081,-0.001240622,2.5E-07
"2018-01-02 06:10:00",20367,"CKVY",12.46,0.42,-0.407,0.42,-1.379,86,86.1,85.8,0.133,-3.612,-2.767,-4.555,1.02,0.926,216,17.35,2.85,0,10.04,-0.001022081,-0.001240622,2.5E-07
"2018-01-02 06:15:00",20368,"CKVY",12.46,-1.44,-0.383,0.668,-1.44,83.2,86,83.2,0.118,-3.947,-2.565,-5.3,0.844,0.958,68.34,96.4,2.192,0,10.04,-0.001617198,-0.002177174,2.5E-07
"2018-01-02 06:20:00",20369,"CKVY",12.45,-3.547,-2.707,-1.378,-3.733,81.9,83.2,81.8,0.105,-6.775,-5.247,-7.892,0.758,0.797,45.28,17.51,1.534,0,10.04,-0.001617198,-0.002177174,2.5E-07
"2018-01-02 06:25:00",20370,"CKVY",12.46,-2.431,-3.194,-2.369,-3.671,83.7,83.8,81.8,0.113,-7.155,-6.084,-7.771,0.687,0.774,13.86,16.77,1.315,0,10.05,-0.001617198,-0.002177174,2.5E-07
"2018-01-02 06:30:00",20371,"CKVY",12.45,-2.307,-2.091,-1.812,-2.431,83.3,84.2,83.2,0.113,-5.782,-5.426,-6.255,1.106,0.853,335.1,7.772,2.192,0,10.05,-0.001586365,-0.002168032,2.5E-07
"2018-01-02 06:35:00",20372,"CKVY",12.45,-2.307,-2.346,-2.182,-2.493,83.7,83.7,83.1,0.114,-6.153,-5.996,-6.341,1.341,1.265,333,11.08,2.192,0,10.05,-0.001586365,-0.002168032,2.5E-07
"2018-01-02 06:40:00",20373,"CKVY",12.45,-1.811,-2.185,-1.811,-2.369,84,84,83.6,0.117,-5.898,-5.477,-6.118,1.327,1.335,357.6,7.627,1.315,0,10.05,-0.001586365,-0.002168032,2.5E-07
"2018-01-02 06:45:00",20374,"CKVY",12.45,-1.314,-1.487,-1.19,-1.874,84.1,84.4,83.9,0.12,-5.095,-4.822,-5.546,0.928,1.182,11.61,8.27,1.096,0,10.05,-0.001379225,-0.001777406,2.5E-07
"2018-01-02 06:50:00",20375,"CKVY",12.45,-0.941,-1.144,-0.878,-1.375,84.1,84.2,83.9,0.122,-4.8,-4.532,-5.038,0.467,0.668,19.09,0.058,0,0,10.05,-0.001379225,-0.001777406,2.5E-07
"2018-01-02 06:55:00",20376,"CKVY",12.45,-0.815,-0.784,-0.63,-1.065,84,84.4,83.9,0.123,-4.409,-4.245,-4.708,0.164,0.319,341.7,15.33,0.438,0,10.05,-0.001379225,-0.001777406,2.5E-07
"2018-01-02 07:00:00",20377,"CKVY",12.45,-1.187,-1.066,-0.815,-1.31,83.9,83.9,83.6,0.12,-4.804,-4.503,-5.067,0.018,0.056,320.3,42.1,0,0,10.05,-0.002052901,-0.003039306,2.5E-07
"2018-01-02 07:05:00",20378,"CKVY",12.45,-4.039,-2.941,-1.062,-4.163,82.7,84.1,81.5,0.103,-6.916,-4.712,-8.29,0.552,0.247,244.2,13.29,2.192,0,10.05,-0.002052901,-0.003039306,2.5E-07
"2018-01-02 07:10:00",20379,"CKVY",12.44,-2.735,-3.239,-2.735,-4.225,84.7,84.8,82.7,0.113,-6.856,-6.188,-8.17,0.955,0.781,246.6,5.88,1.973,0,10.05,-0.002052901,-0.003039306,2.5E-07
"2018-01-02 07:15:00",20380,"CKVY",12.45,-4.471,-3.484,-2.549,-4.657,82.2,84.7,81.8,0.101,-7.286,-6.046,-8.79,1.07,0.991,170.7,55.4,1.096,0,10.05,-0.001639421,-0.002287813,2.5E-07
"2018-01-02 07:20:00",20381,"CKVY",12.45,-4.657,-3.923,-3.231,-4.657,82.8,84.1,82.2,0.101,-7.73,-6.851,-8.57,1.049,1.042,143.7,5.212,2.63,0,10.05,-0.001639421,-0.002287813,2.5E-07
"2018-01-02 07:25:00",20382,"CKVY",12.44,-5.649,-5.159,-4.657,-5.711,82.2,82.9,82.2,0.095,-9.08,-8.56,-9.73,1.333,1.181,156.4,9.09,2.85,0,10.05,-0.001639421,-0.002287813,2.5E-07
"2018-01-02 07:30:00",20383,"CKVY",12.44,-5.401,-5.637,-5.401,-5.773,82.3,82.4,82.1,0.096,-9.68,-9.4,-9.83,1.904,1.594,169,3.319,3.288,0.0304666,10.05,-0.001197834,-0.00153504,2.5E-07
"2018-01-02 07:35:00",20384,"CKVY",12.42,-4.843,-5.211,-4.781,-5.525,82.5,82.5,82.1,0.099,-9.22,-8.77,-9.54,2.016,2.067,184,13.34,3.069,0.1504658,10.05,-0.001197834,-0.00153504,2.5E-07
"2018-01-02 07:40:00",20385,"CKVY",12.44,-5.463,-5.191,-4.781,-5.463,81.8,82.5,81.8,0.096,-9.28,-8.75,-9.58,1.54,1.728,153.1,19.45,1.973,0.4295971,10.05,-0.001197834,-0.00153504,2.5E-07
"2018-01-02 07:45:00",20386,"CKVY",12.44,-6.331,-6.176,-5.401,-6.517,81.7,81.8,81.3,0.092,-10.38,-9.53,-10.7,1.452,1.567,137.3,8.06,2.411,0.9572118,10.05,-0.0009286687,-0.001121247,0.001006902
"2018-01-02 07:50:00",20387,"CKVY",12.41,-6.269,-6.298,-6.145,-6.455,82.3,82.3,81.6,0.092,-10.37,-10.17,-10.62,1.364,1.349,125.8,3.059,2.192,1.767801,10.05,-0.0009286687,-0.001121247,0.001006902
"2018-01-02 07:55:00",20388,"CKVY",12.43,-5.835,-5.967,-5.773,-6.269,82.6,82.7,82.2,0.095,-9.91,-9.68,-10.29,1.821,1.641,123.4,3.936,2.63,2.952702,10.04,-0.0009286687,-0.001121247,0.001006902
"2018-01-02 08:00:00",20389,"CKVY",12.45,-5.525,-5.752,-5.525,-6.021,82.5,82.7,82.3,0.096,-9.7,-9.48,-10,1.787,1.791,118.3,4.477,2.192,4.436543,10.05,-0.0009289296,-0.0011432,0.006264139
"2018-01-02 08:05:00",20390,"CKVY",12.46,-5.277,-5.496,-5.277,-5.711,82.5,82.6,82.4,0.097,-9.46,-9.24,-9.68,1.807,1.806,117.6,2.196,1.973,6.149264,10.05,-0.0009289296,-0.0011432,0.006264139
"2018-01-02 08:10:00",20391,"CKVY",12.47,-4.843,-5.019,-4.781,-5.401,82.7,82.8,82.5,0.1,-8.93,-8.68,-9.37,1.741,1.77,118.9,5.321,2.411,7.973574,10.05,-0.0009289296,-0.0011432,0.006264139
"2018-01-02 08:15:00",20392,"CKVY",12.53,-5.401,-5.188,-4.843,-5.463,81.4,82.7,81.4,0.095,-9.24,-8.76,-9.69,1.379,1.591,125.6,0.12,1.315,10.27394,10.05,-0.001206473,-0.001007659,0.01610982
"2018-01-02 08:20:00",20393,"CKVY",12.62,-4.967,-5.063,-4.781,-5.463,80.9,81.5,80.8,0.097,-9.35,-9.02,-9.72,0.883,1.114,198.7,35.04,0.658,21.76106,10.05,-0.001206473,-0.001007659,0.01610982
"2018-01-02 08:25:00",20394,"CKVY",12.73,-5.897,-5.383,-4.967,-6.021,80.2,81,80.2,0.092,-9.82,-9.33,-10.54,0.401,0.6,240.3,2.952,1.315,40.80025,10.05,-0.001206473,-0.001007659,0.01610982
"2018-01-02 08:30:00",20395,"CKVY",12.81,-6.021,-6.08,-5.835,-6.269,80.5,80.5,80.2,0.092,-10.56,-10.35,-10.73,0.587,0.47,252.2,6.93,1.754,62.35051,10.05,-0.0004433028,-0.0003359034,0.03617029
"2018-01-02 08:35:00",20396,"CKVY",12.94,-6.207,-6.187,-5.959,-6.393,80.3,80.5,80.3,0.091,-10.66,-10.41,-10.88,0.954,0.808,257.7,6.87,1.754,77.38374,10.06,-0.0004433028,-0.0003359034,0.03617029
"2018-01-02 08:40:00",20397,"CKVY",13.18,-5.029,-5.662,-5.029,-6.269,80.5,80.5,80.3,0.096,-10.14,-9.5,-10.76,0.84,0.933,265.5,2.846,0.658,87.08469,10.06,-0.0004433028,-0.0003359034,0.03617029
"2018-01-02 08:45:00",20398,"CKVY",13.17,-4.037,-4.439,-3.975,-5.091,80.7,80.7,80.4,0.101,-8.88,-8.41,-9.56,0.452,0.627,261.6,0.077,0,96.24383,10.06,0.0006720225,0.0008646587,0.0669127
"2018-01-02 08:50:00",20399,"CKVY",14.46,-3.479,-3.752,-3.479,-4.037,80.8,80.8,80.6,0.104,-8.19,-7.909,-8.48,0.023,0.215,299.1,62.8,0,105.504,10.07,0.0006720225,0.0008646587,0.0669127
"2018-01-02 08:55:00",20400,"CKVY",14.33,-0.999,-2.445,-0.937,-3.665,82.9,82.9,80.8,0.12,-6.651,-4.871,-8.08,0.038,0.02,48.27,11.02,0.877,114.899,10.07,0.0006720225,0.0008646587,0.0669127
"2018-01-02 09:00:00",20401,"CKVY",14.25,0.923,0.508,1.109,-0.999,83.5,84.4,82.9,0.132,-3.191,-2.569,-4.932,0.069,0.042,100.7,18.4,0.438,124.8727,10.08,0.001841557,0.001983223,0.1006976
"2018-01-02 09:05:00",20402,"CKVY",14.19,1.668,1.138,1.668,0.737,83.7,83.7,83.3,0.137,-2.713,-2.133,-3.133,0.074,0.074,110.5,0.074,0.438,135.755,10.08,0.001841557,0.001983223,0.1006976
"2018-01-02 09:10:00",20403,"CKVY",14.15,3.776,2.671,3.776,1.606,85.1,85.1,83.7,0.154,-0.953,0.301,-2.194,0.036,0.055,110.6,0.04,0,147.6081,10.09,0.001841557,0.001983223,0.1006976
"2018-01-02 09:15:00",20404,"CKVY",14.14,6.07,4.861,6.07,3.652,86.4,86.4,85.1,0.173,1.503,2.878,0.162,0.004,0.032,110.6,0.099,0,159.552,10.09,0.003956471,0.004231339,0.1347887
"2018-01-02 09:20:00",20405,"CKVY",14.13,5.016,6.029,6.504,4.954,83.7,86.4,83.7,0.16,2.628,3.219,1.101,0,0,110.7,0,0,171.2271,10.1,0.003956471,0.004231339,0.1347887
"2018-01-02 09:25:00",20406,"CKVY",14.12,0.923,2.863,4.954,0.861,81.4,83.7,81.4,0.129,-1.344,1.092,-3.511,0.066,0.011,243.3,0.024,0.877,181.7403,10.1,0.003956471,0.004231339,0.1347887
"2018-01-02 09:30:00",20407,"CKVY",14.1,0.86,0.857,1.047,0.613,82.3,82.4,81.3,0.13,-3.36,-3.082,-3.719,0.191,0.123,225.1,7.351,0.658,189.843,10.11,0.005578424,0.005960283,0.1688048
"2018-01-02 09:35:00",20408,"CKVY",14.11,0.175,0.381,0.922,-0.011,82.3,82.3,81.9,0.126,-3.791,-3.222,-4.174,0.457,0.326,241.1,6.693,1.096,199.5306,10.11,0.005578424,0.005960283,0.1688048
"2018-01-02 09:40:00",20409,"CKVY",14.11,1.162,0.435,1.224,0.113,83.1,83.1,82.1,0.133,-3.65,-2.721,-4.018,0.551,0.556,261.2,8.86,1.315,210.4128,10.11,0.005578424,0.005960283,0.1688048
"2018-01-02 09:45:00",20410,"CKVY",14.11,4.94,3.535,5.189,1.162,85.1,86.1,83,0.162,0.015,1.892,-2.79,0.426,0.494,250.1,12.07,0,223.4908,10.12,0.006978484,0.007534909,0.2019493
"2018-01-02 09:50:00",20411,"CKVY",14.11,4.195,4.295,5.002,3.885,83.4,85.1,83.2,0.154,0.458,1.51,-0.077,0.16,0.291,261.2,12.88,0,234.5705,10.12,0.006978484,0.007534909,0.2019493
"2018-01-02 09:55:00",20412,"CKVY",14.11,3.327,3.706,4.319,3.141,82.8,83.5,82.4,0.147,-0.339,0.427,-0.993,0.066,0.078,263.1,11.59,0.658,245.0084,10.12,0.006978484,0.007534909,0.2019493
"2018-01-02 10:00:00",20413,"CKVY",14.11,3.265,3.349,3.513,3.141,82.9,83,82.7,0.146,-0.679,-0.487,-0.914,0.206,0.142,263.9,7.084,0.877,255.3164,10.13,0.009257897,0.009912359,0.2326809
"2018-01-02 10:05:00",20414,"CKVY",14.11,3.264,3.259,3.512,2.955,83,83.1,82.6,0.147,-0.762,-0.47,-1.114,0.487,0.316,265.8,16.52,1.315,265.5371,10.13,0.009257897,0.009912359,0.2326809
"2018-01-02 10:10:00",20415,"CKVY",14.1,4.07,4.128,4.876,3.202,83.3,84.5,83,0.153,0.254,1.211,-0.8,1.118,0.813,291.9,18.28,4.165,275.715,10.13,0.009257897,0.009912359,0.2326809
"2018-01-02 10:15:00",20416,"CKVY",14.1,4.559,4.448,4.683,4.069,83.3,83.7,83.2,0.156,0.557,0.787,0.111,1.697,1.365,280,6.698,3.069,285.8361,10.13,0.01067325,0.01155328,0.2617004
"2018-01-02 10:20:00",20417,"CKVY",14.09,5.111,4.787,5.174,4.433,83.7,84,83.2,0.161,0.909,1.393,0.482,2.29,2.018,287.8,6.531,3.507,295.6238,10.13,0.01067325,0.01155328,0.2617004
"2018-01-02 10:25:00",20418,"CKVY",14.09,5.233,5.103,5.234,4.863,84,84,83.4,0.162,1.255,1.44,0.954,2.536,2.412,289,6.866,3.946,305.2624,10.13,0.01067325,0.01155328,0.2617004
"2018-01-02 10:30:00",20419,"CKVY",14.09,5.357,5.195,5.357,4.985,83.8,84,83.4,0.163,1.344,1.571,1.082,2.717,2.666,296.9,6.911,3.288,314.6785,10.13,0.01180886,0.01303034,0.2881447
"2018-01-02 10:35:00",20420,"CKVY",14.08,5.976,5.645,6.1,5.233,84.1,84.2,83.7,0.168,1.866,2.335,1.404,2.422,2.61,305.4,9.62,2.85,323.8432,10.13,0.01180886,0.01303034,0.2881447
"2018-01-02 10:40:00",20421,"CKVY",14.07,6.717,6.476,6.842,5.914,84.1,84.5,84,0.174,2.754,3.099,2.126,1.948,2.159,304.4,11.43,2.192,332.5279,10.13,0.01180886,0.01303034,0.2881447
"2018-01-02 10:45:00",20422,"CKVY",14.09,7.332,7.055,7.457,6.654,84.3,84.5,84,0.179,3.302,3.753,2.86,1.58,1.756,290.1,7.529,2.192,340.8942,10.13,0.01374173,0.01506182,0.3118972
"2018-01-02 10:50:00",20423,"CKVY",14.09,8.2,7.796,8.2,7.332,84.4,84.7,84.2,0.187,4.079,4.482,3.56,1.501,1.504,291.4,10.59,2.411,349.001,10.13,0.01374173,0.01506182,0.3118972
"2018-01-02 10:55:00",20424,"CKVY",14.08,8.88,8.37,8.88,8.01,84.8,84.8,83.9,0.193,4.59,5.227,4.209,1.455,1.533,292.1,13.08,2.192,356.8683,10.13,0.01374173,0.01506182,0.3118972
"2018-01-02 11:00:00",20425,"CKVY",14.09,9.31,9.29,9.49,8.82,83.8,85.1,83.8,0.195,5.585,5.768,5.158,1.277,1.363,292.7,13.04,1.754,364.4431,10.14,0.01643664,0.01783023,0.3326592
"2018-01-02 11:05:00",20426,"CKVY",14.08,9.92,9.53,9.92,9.24,84.4,84.4,83.7,0.202,5.653,6.164,5.317,1.075,1.196,274.9,10.53,1.534,371.7657,10.14,0.01643664,0.01783023,0.3326592
"2018-01-02 11:10:00",20427,"CKVY",14.09,9.92,9.99,10.23,9.8,83.6,84.4,83.4,0.2,6.108,6.396,5.818,0.961,0.964,252,9.83,1.754,379.0381,10.14,0.01643664,0.01783023,0.3326592
"2018-01-02 11:15:00",20428,"CKVY",14.07,10.42,10.18,10.54,9.86,84.5,84.5,83.6,0.206,6.305,6.79,5.906,0.777,0.883,255.7,5.504,1.096,386.1138,10.14,0.01881481,0.02029647,0.3507476
"2018-01-02 11:20:00",20429,"CKVY",14.08,10.54,10.59,10.73,10.42,83.9,84.5,83.7,0.206,6.727,6.982,6.47,0.722,0.72,252.6,4.107,1.315,392.7061,10.14,0.01881481,0.02029647,0.3507476
"2018-01-02 11:25:00",20430,"CKVY",14.08,11.41,10.86,11.47,10.54,84.7,84.8,83.8,0.216,7.045,7.772,6.619,0.519,0.661,257.8,12.1,1.096,398.8393,10.14,0.01881481,0.02029647,0.3507476
"2018-01-02 11:30:00",20431,"CKVY",14.08,14.51,12.62,14.51,11.35,88.4,88.8,84.4,0.259,9.3,11.8,7.63,0.368,0.445,287,37.12,0.877,404.2793,10.15,0.02115246,0.02269781,0.365642
"2018-01-02 11:35:00",20432,"CKVY",14.09,16.86,15.9,17.17,14.51,85.2,88.4,85.2,0.276,12.64,13.92,11.53,0.126,0.258,118,51.47,0,409.3233,10.15,0.02115246,0.02269781,0.365642
"2018-01-02 11:40:00",20433,"CKVY",14.09,16.79,16.95,17.23,16.73,83.5,85.7,83.4,0.27,13.16,13.68,12.65,0.02,0.052,96.9,12.74,0,414.1585,10.15,0.02115246,0.02269781,0.365642
"2018-01-02 11:45:00",20434,"CKVY",14.08,17.59,17.23,17.65,16.79,83.9,85.2,83.5,0.281,13.34,13.94,12.66,0.003,0.001,38.84,22.3,0.438,418.7481,10.16,0.02618758,0.02796087,0.3758979
"2018-01-02 11:50:00",20435,"CKVY",14.07,16.59,17.21,17.83,16.47,80.5,84.6,79.81,0.258,12.79,13.99,11.33,0.037,0.02,349.2,9.28,0.658,422.8102,10.16,0.02618758,0.02796087,0.3758979
"2018-01-02 11:55:00",20436,"CKVY",14.08,14.49,16.13,17.21,14.49,79.7,83,77.67,0.233,11.15,12.91,9.2,0.517,0.171,312.6,31.63,3.507,426.0455,10.16,0.02618758,0.02796087,0.3758979
"2018-01-02 12:00:00",20437,"CKVY",14.08,13.87,13.88,14.61,13.56,81.1,81.5,79.43,0.231,8.97,9.48,8.6,1.379,0.994,280.6,11.49,3.946,429.097,10.16,0.02593394,0.02779513,0.3859753
"2018-01-02 12:05:00",20438,"CKVY",14.07,13.99,13.84,14.12,13.62,81.2,81.3,80.1,0.232,9,9.41,8.66,2.201,1.813,289.8,16.53,3.288,431.9494,10.16,0.02593394,0.02779513,0.3859753
"2018-01-02 12:10:00",20439,"CKVY",14.07,14.24,14.08,14.42,13.74,79.8,81.3,79.8,0.231,9.26,9.62,8.77,2.441,2.459,301.7,17.45,3.726,434.3718,10.16,0.02593394,0.02779513,0.3859753
"2018-01-02 12:15:00",20440,"CKVY",14.07,14.11,14.2,14.48,13.99,78.56,80.2,78.49,0.226,8.93,9.45,8.63,2.506,2.399,278,8.81,3.946,436.1913,10.16,0.02338749,0.02561597,0.3928314
"2018-01-02 12:20:00",20441,"CKVY",14.06,14.73,14.45,14.73,14.11,78.49,79.18,78.01,0.232,9,9.27,8.65,2.668,2.534,277.4,11.23,4.384,437.7739,10.15,0.02338749,0.02561597,0.3928314
"2018-01-02 12:25:00",20442,"CKVY",14.05,14.73,14.74,14.98,14.48,76.87,78.45,76.84,0.227,9.02,9.46,8.74,3.044,2.849,275.9,10.37,4.384,439.0375,10.15,0.02338749,0.02561597,0.3928314
"2018-01-02 12:30:00",20443,"CKVY",14.05,15.16,14.99,15.28,14.67,77.38,78.04,76.84,0.233,9.22,9.53,8.72,3.141,3.116,274.3,9.58,3.726,440.0696,10.15,0.02366563,0.02619924,0.3956258
"2018-01-02 12:35:00",20444,"CKVY",14.05,15.52,15.29,15.59,15.03,76.89,77.52,76.35,0.235,9.34,9.77,8.94,3.145,3.161,282.3,11.18,4.165,440.5423,10.15,0.02366563,0.02619924,0.3956258
"2018-01-02 12:40:00",20445,"CKVY",14.05,15.34,15.41,15.59,15.28,76,76.89,76,0.231,9.36,9.6,9.13,3.229,3.178,290.2,10.39,4.603,440.718,10.14,0.02366563,0.02619924,0.3956258
"2018-01-02 12:45:00",20446,"CKVY",14.05,15.89,15.63,16.08,15.21,75.24,76.48,74.83,0.234,9.34,9.79,8.94,3.175,3.227,284.9,12.3,4.165,440.3422,10.14,0.02394933,0.02671031,0.3950594
"2018-01-02 12:50:00",20447,"CKVY",14.05,16.39,16.05,16.45,15.83,74.42,75.41,73.76,0.237,9.39,9.75,9.14,3.129,3.153,276,13.64,3.726,439.7222,10.14,0.02394933,0.02671031,0.3950594
"2018-01-02 12:55:00",20448,"CKVY",14.05,16.7,16.54,16.95,16.27,72.97,74.42,72.97,0.235,9.56,9.9,9.12,2.986,3.022,286.1,12.55,4.165,438.9259,10.14,0.02394933,0.02671031,0.3950594
"2018-01-02 13:00:00",20449,"CKVY",14.05,17.32,16.94,17.32,16.64,73.18,74.14,72.94,0.242,9.91,10.41,9.54,3.085,3.025,290.6,14.04,4.384,437.773,10.14,0.02474293,0.02770181,0.3912329
"2018-01-02 13:05:00",20450,"CKVY",14.05,18.31,17.85,18.56,17.26,72.25,73.73,72.25,0.249,10.7,11.32,10.16,3.287,3.2,321.9,29.09,4.822,435.9541,10.14,0.02474293,0.02770181,0.3912329
"2018-01-02 13:10:00",20451,"CKVY",14.05,18.18,18.2,18.43,17.94,71.05,72.46,71.05,0.244,10.6,11.06,10.18,3.717,3.521,359.1,11.16,5.48,433.2587,10.14,0.02474293,0.02770181,0.3912329
"2018-01-02 13:15:00",20452,"CKVY",14.04,18.43,18.38,18.62,18.18,69.43,71.08,68.98,0.241,10.2,10.52,9.84,4.081,3.881,357.5,9.2,5.48,430.081,10.14,0.02516856,0.0285491,0.3839268
"2018-01-02 13:20:00",20453,"CKVY",14.04,18.62,18.65,18.93,18.31,68.36,70.29,68.12,0.239,10.19,10.85,9.77,4.268,4.179,346.3,13.34,5.48,426.6606,10.14,0.02516856,0.0285491,0.3839268
"2018-01-02 13:25:00",20454,"CKVY",14.03,18.99,18.82,19.05,18.56,67.4,68.33,66.61,0.24,9.86,10.03,9.6,3.956,4.115,327.6,9.55,4.603,423.2984,10.13,0.02516856,0.0285491,0.3839268
"2018-01-02 13:30:00",20455,"CKVY",14.03,19.42,19.28,19.55,18.93,68.98,69.67,67.37,0.25,10.59,11.25,9.9,3.678,3.839,314.1,19.04,5.042,419.7837,10.13,0.02500949,0.02886582,0.3739127
"2018-01-02 13:35:00",20456,"CKVY",14.03,19.67,19.88,20.16,19.36,66.99,70.53,66.99,0.245,11.23,11.9,10.49,3.122,3.353,301.1,22.17,3.946,416.0274,10.13,0.02500949,0.02886582,0.3739127
"2018-01-02 13:40:00",20457,"CKVY",14.02,19.85,19.75,19.97,19.42,68.18,68.63,66.78,0.251,10.83,11.3,10.18,2.989,3.057,285.7,11.7,4.384,411.947,10.13,0.02500949,0.02886582,0.3739127
"2018-01-02 13:45:00",20458,"CKVY",14.02,19.78,19.8,20.03,19.6,68.08,69.18,67.94,0.25,11.06,11.5,10.82,2.865,2.932,280.7,9.39,3.946,407.5555,10.13,0.02514277,0.0286492,0.3603281
"2018-01-02 13:50:00",20459,"CKVY",14.02,20.4,20.12,20.53,19.72,66.77,68.32,66.77,0.252,11.05,11.39,10.69,2.832,2.919,295.5,12.01,3.288,402.7662,10.13,0.02514277,0.0286492,0.3603281
"2018-01-02 13:55:00",20460,"CKVY",14.01,21.02,20.71,21.26,20.28,66.56,68.28,66.49,0.258,11.57,12.33,10.93,2.664,2.709,312.4,15.98,4.165,397.114,10.13,0.02514277,0.0286492,0.3603281
"2018-01-02 14:00:00",20461,"CKVY",14,21.01,20.98,21.14,20.83,65.73,66.56,65.56,0.255,11.41,11.67,11.12,2.356,2.491,282.1,10.94,2.85,390.834,10.14,0.02460761,0.02799956,0.3439204
"2018-01-02 14:05:00",20462,"CKVY",13.98,22.06,21.6,22.12,21.01,63.84,65.83,63.84,0.259,11.65,11.96,11.24,1.981,2.143,298,25.06,2.411,384.3737,10.13,0.02460761,0.02799956,0.3439204
"2018-01-02 14:10:00",20463,"CKVY",13.99,21.88,22.01,22.12,21.82,64.9,65.04,63.63,0.261,11.88,12.12,11.52,1.945,1.961,301.3,13.67,3.726,377.8627,10.13,0.02460761,0.02799956,0.3439204
"2018-01-02 14:15:00",20464,"CKVY",13.98,22.61,22.23,22.67,21.88,65.86,66.51,64.62,0.273,12.47,13.14,11.91,2.146,2.047,306.9,11.29,3.726,371.189,10.14,0.02415293,0.02728605,0.3244548
"2018-01-02 14:20:00",20465,"CKVY",13.98,22.86,22.74,22.98,22.43,65.51,66.61,65.41,0.275,13.07,13.51,12.67,2.74,2.428,308,13.94,4.165,363.9807,10.14,0.02415293,0.02728605,0.3244548
"2018-01-02 14:25:00",20466,"CKVY",13.97,22.42,22.62,22.92,22.24,65.99,65.99,65.34,0.272,12.83,13.22,12.43,2.954,2.898,326,15.44,4.165,356.5554,10.14,0.02415293,0.02728605,0.3244548
"2018-01-02 14:30:00",20467,"CKVY",13.95,22.49,22.5,22.73,22.24,66.3,66.68,65.82,0.273,12.93,13.17,12.7,2.967,2.924,332.3,9.81,3.726,348.4778,10.13,0.02248273,0.02594115,0.3021035
"2018-01-02 14:35:00",20468,"CKVY",13.95,21.87,22.15,22.55,21.74,67.57,67.61,66.27,0.272,12.84,13.18,12.49,3.2,3.083,330,7.501,5.042,340.0078,10.13,0.02248273,0.02594115,0.3021035
"2018-01-02 14:40:00",20469,"CKVY",13.95,22.29,21.96,22.35,21.74,67.77,68.6,67.16,0.277,12.95,13.46,12.6,3.21,3.243,329.5,12.47,4.822,331.4051,10.13,0.02248273,0.02594115,0.3021035
"2018-01-02 14:45:00",20470,"CKVY",13.95,22.35,22.14,22.35,21.86,67.87,67.9,66.6,0.278,12.92,13.35,12.47,3.235,3.292,333.8,13.01,4.822,322.9103,10.13,0.02002886,0.02347667,0.2774795
"2018-01-02 14:50:00",20471,"CKVY",13.93,22.29,22.18,22.47,21.92,66.74,67.9,66.74,0.273,13,13.42,12.68,3.106,3.214,328.3,9.55,4.822,314.1831,10.13,0.02002886,0.02347667,0.2774795
"2018-01-02 14:55:00",20472,"CKVY",13.93,22.41,22.43,22.72,22.17,65.98,67.04,65.84,0.271,13.02,13.28,12.76,2.916,2.985,331.4,11.56,3.726,305.0143,10.13,0.02002886,0.02347667,0.2774795
"2018-01-02 15:00:00",20473,"CKVY",13.93,22.65,22.72,23.09,22.41,65.6,66.18,65.18,0.273,13,13.27,12.76,2.601,2.713,344.1,24.13,3.288,295.3884,10.12,0.01805559,0.02131929,0.250353
"2018-01-02 15:05:00",20474,"CKVY",13.93,22.96,22.64,22.96,22.28,66.45,66.76,65.56,0.28,13.1,13.46,12.7,2.169,2.371,8.11,14.71,3.069,285.3727,10.12,0.01805559,0.02131929,0.250353
"2018-01-02 15:10:00",20475,"CKVY",13.92,23.45,23.26,23.7,22.84,64.94,66.45,64.77,0.279,13.43,13.76,13.16,1.612,1.86,23.76,14.91,1.973,274.9452,10.12,0.01805559,0.02131929,0.250353
"2018-01-02 15:15:00",20476,"CKVY",13.92,23.14,23.12,23.58,22.84,66.04,66.52,64.84,0.28,13.37,13.58,13.15,1.576,1.618,10.66,16.75,3.069,264.3571,10.12,0.01557937,0.01811581,0.2209675
"2018-01-02 15:20:00",20477,"CKVY",13.92,24.07,23.51,24.07,23.02,63.8,66.07,63.77,0.281,13.46,13.63,13.25,1.272,1.449,327.1,15.02,2.192,253.908,10.12,0.01557937,0.01811581,0.2209675
"2018-01-02 15:25:00",20478,"CKVY",13.91,23.88,24.42,24.81,23.88,64.45,64.45,62.32,0.282,13.69,14.08,13.21,1.489,1.343,267.6,32.93,2.85,243.9814,10.12,0.01557937,0.01811581,0.2209675
"2018-01-02 15:30:00",20479,"CKVY",13.9,22.7,23.05,23.94,22.58,67.5,67.57,64.45,0.281,13.48,13.72,13.18,1.809,1.638,303.8,10.71,3.507,234.5683,10.12,0.01313764,0.01524764,0.1896931
"2018-01-02 15:35:00",20480,"CKVY",13.9,22.82,22.71,22.88,22.45,66.5,67.98,66.47,0.278,13.5,13.81,13.22,2.492,2.091,313.6,7.594,4.165,224.973,10.12,0.01313764,0.01524764,0.1896931
"2018-01-02 15:40:00",20481,"CKVY",13.89,22.76,22.7,22.88,22.57,67.05,67.05,66.36,0.28,13.27,13.5,13.1,3.067,2.822,332,5.81,4.165,214.6184,10.12,0.01313764,0.01524764,0.1896931
"2018-01-02 15:45:00",20482,"CKVY",13.88,22.69,22.81,23,22.57,66.84,67.36,66.57,0.278,13.47,13.74,13.22,3.42,3.192,334.7,4.615,5.261,203.3325,10.11,0.01064071,0.01328219,0.1569824
"2018-01-02 15:50:00",20483,"CKVY",13.88,22.44,22.38,22.69,22.13,67.39,67.8,66.84,0.277,13.24,13.43,13.05,3.759,3.655,337.8,6.954,5.48,191.8847,10.11,0.01064071,0.01328219,0.1569824
"2018-01-02 15:55:00",20484,"CKVY",13.88,22.13,22.27,22.5,22.01,67.59,67.66,66.87,0.275,13.07,13.34,12.81,4.033,3.871,337.5,7.932,5.918,180.5695,10.11,0.01064071,0.01328219,0.1569824
"2018-01-02 16:00:00",20485,"CKVY",13.88,21.58,21.94,22.19,21.58,67.7,67.83,67.18,0.269,12.86,13.13,12.52,4.403,4.239,328.4,7.253,6.357,169.4883,10.11,0.008485293,0.01161298,0.1233068
"2018-01-02 16:05:00",20486,"CKVY",13.88,21.33,21.46,21.64,21.27,68.42,68.59,67.66,0.269,12.63,12.85,12.44,4.617,4.485,330.2,6.974,6.138,158.4419,10.1,0.008485293,0.01161298,0.1233068
"2018-01-02 16:10:00",20487,"CKVY",13.89,20.71,21.09,21.39,20.71,68.69,68.73,68.01,0.263,12.31,12.64,12.02,5.177,4.89,346.3,12.05,8.11,147.3721,10.1,0.008485293,0.01161298,0.1233068
"2018-01-02 16:15:00",20488,"CKVY",13.89,20.46,20.57,20.83,20.4,69.17,69.45,68.69,0.262,12.06,12.19,11.93,5.297,5.311,351.4,7.986,7.234,136.2924,10.09,0.00627265,0.009541229,0.08947106
"2018-01-02 16:20:00",20489,"CKVY",13.93,19.85,20.26,20.59,19.78,69.72,69.72,68.86,0.257,11.78,12.09,11.47,5.318,5.334,4.082,9.61,6.795,125.054,10.09,0.00627265,0.009541229,0.08947106
"2018-01-02 16:25:00",20490,"CKVY",13.56,19.1,19.38,19.85,19.04,70.41,70.41,69.65,0.252,11.19,11.54,10.93,4.847,5.171,3.783,7.518,6.138,113.8184,10.09,0.00627265,0.009541229,0.08947106
"2018-01-02 16:30:00",20491,"CKVY",13.41,19.17,19.28,19.41,19.1,70.24,70.48,69.86,0.252,11.14,11.32,10.92,4.233,4.444,340,6.741,5.261,102.7332,10.08,0.003737706,0.006666814,0.05681489
"2018-01-02 16:35:00",20492,"CKVY",13.4,19.23,19.19,19.35,18.98,70.48,70.51,70.07,0.253,11.12,11.32,10.89,3.655,3.915,326.8,9.15,4.603,91.84931,10.08,0.003737706,0.006666814,0.05681489
"2018-01-02 16:40:00",20493,"CKVY",13.31,19.1,19.23,19.35,19.04,70.34,70.51,69.93,0.251,11.12,11.32,10.92,3.009,3.303,316.1,6.105,3.288,81.45885,10.08,0.003737706,0.006666814,0.05681489
"2018-01-02 16:45:00",20494,"CKVY",13.18,18.11,18.71,19.17,18.05,72.68,72.71,70.34,0.249,10.93,11.13,10.72,2.349,2.727,341.1,26.12,1.973,67.32427,10.08,-0.0003489713,0.001510891,0.02895357
"2018-01-02 16:50:00",20495,"CKVY",13.11,18.73,18.51,18.79,18.11,72.95,73.85,72.68,0.257,11.39,11.67,10.84,1.918,2.096,8.8,14.17,2.63,45.30733,10.08,-0.0003489713,0.001510891,0.02895357
"2018-01-02 16:55:00",20496,"CKVY",13.08,18.18,18.51,18.79,18.11,72.88,73.02,72.57,0.25,11.24,11.54,10.88,1.799,1.826,5.691,9.73,2.411,25.15683,10.07,-0.0003489713,0.001510891,0.02895357
"2018-01-02 17:00:00",20497,"CKVY",13.05,17.25,17.71,18.24,17.13,74.15,74.15,72.78,0.245,10.61,11.02,10.13,2.275,2.025,8.49,4.655,3.726,11.72247,10.07,-0.002202187,-0.001257399,0.01276219
"2018-01-02 17:05:00",20498,"CKVY",13.01,17.37,17.34,17.56,17,74.47,75.01,74.05,0.247,10.63,10.95,10.17,2.762,2.549,26.77,5.092,4.165,9.156195,10.07,-0.002202187,-0.001257399,0.01276219
"2018-01-02 17:10:00",20499,"CKVY",13,17.13,17.1,17.37,16.76,75.23,75.37,74.19,0.247,10.47,10.8,10.18,2.867,2.86,32.59,5.053,3.069,7.111389,10.06,-0.002202187,-0.001257399,0.01276219
"2018-01-02 17:15:00",20500,"CKVY",12.96,16.52,16.86,17.13,16.39,75.57,75.61,75.09,0.242,10.4,10.64,10.01,2.343,2.586,3.158,14.78,2.192,4.979769,10.06,-0.0012561,-0.00137179,0.004342536
"2018-01-02 17:20:00",20501,"CKVY",12.95,17.02,16.55,17.14,16.27,76.85,77.43,75.57,0.251,10.44,11.2,10.03,2.048,2.117,351,7.982,3.946,3.080204,10.06,-0.0012561,-0.00137179,0.004342536
"2018-01-02 17:25:00",20502,"CKVY",12.95,16.15,17.33,17.51,16.15,71.19,76.82,71.15,0.224,10.84,11.3,8.47,2.391,2.183,332.4,17.96,4.165,1.727272,10.05,-0.0012561,-0.00137179,0.004342536
"2018-01-02 17:30:00",20503,"CKVY",12.95,10.72,12.46,16.15,10.59,79.99,79.99,70.02,0.198,6.392,8.4,5.57,3.475,3.004,291.3,6.484,5.918,0.8921522,10.05,-0.00146264,-0.001661515,0.0003366234
"2018-01-02 17:35:00",20504,"CKVY",12.94,10.47,10.32,10.72,9.97,84.4,84.5,80,0.207,6.116,6.824,5.463,4.35,3.992,302.7,4.7,6.357,0.3859471,10.05,-0.00146264,-0.001661515,0.0003366234
"2018-01-02 17:40:00",20505,"CKVY",12.93,9.98,10.32,10.59,9.92,84.4,84.6,83.9,0.202,6.528,6.862,6.053,4.678,4.505,306.8,5.005,5.48,0.1317617,10.04,-0.00146264,-0.001661515,0.0003366234
"2018-01-02 17:45:00",20506,"CKVY",12.92,11.59,10.79,11.59,9.98,85.3,86.2,84.4,0.22,7.273,8.03,6.204,4.662,4.656,325.7,9.29,6.138,0.0208396,10.04,-0.00078723,-0.0007928215,2.5E-07
"2018-01-02 17:50:00",20507,"CKVY",12.92,12.46,12.09,12.58,11.46,84.5,85.7,84.5,0.226,8.49,8.82,7.905,4.279,4.504,331.1,8.04,5.042,0,10.04,-0.00078723,-0.0007928215,2.5E-07
"2018-01-02 17:55:00",20508,"CKVY",12.91,12.52,12.36,12.59,12.15,83.6,84.5,83.4,0.224,8.4,8.81,8.09,3.741,4.017,339.4,8.08,3.288,0,10.04,-0.00078723,-0.0007928215,2.5E-07
"2018-01-02 18:00:00",20509,"CKVY",12.91,13.33,12.93,13.33,12.46,83.3,83.6,83.2,0.232,8.85,9.23,8.42,3.123,3.412,346.2,9.68,3.507,0,10.04,-0.0009772745,-0.001019604,2.5E-07
"2018-01-02 18:05:00",20510,"CKVY",12.9,13.33,13.27,13.51,13.02,82.1,83.3,82,0.228,8.94,9.31,8.62,2.78,2.885,7.896,5.898,4.384,0,10.04,-0.0009772745,-0.001019604,2.5E-07
"2018-01-02 18:10:00",20511,"CKVY",12.9,12.47,13.33,13.83,12.47,79.09,82.1,78.61,0.212,8.65,9.24,7.173,2.834,2.86,332.4,20.51,4.384,0,10.04,-0.0009772745,-0.001019604,2.5E-07
"2018-01-02 18:15:00",20512,"CKVY",12.89,12.97,12.94,13.65,12.03,78.99,82.8,78.96,0.216,8.25,9.1,6.99,2.648,2.757,310.4,16.23,3.946,0,10.04,-0.001367886,-0.001538314,2.5E-07
"2018-01-02 18:20:00",20513,"CKVY",12.89,11.24,11.19,13.03,10.18,83,83.9,76.66,0.21,6.156,7.739,4.76,2.695,2.708,320.9,13.12,3.946,0,10.04,-0.001367886,-0.001538314,2.5E-07
"2018-01-02 18:25:00",20514,"CKVY",12.88,11.49,11.46,12.1,10.99,82.7,83.5,80.9,0.212,7.116,8.02,6.302,2.853,2.708,323.9,8.64,4.165,0,10.04,-0.001367886,-0.001538314,2.5E-07
"2018-01-02 18:30:00",20515,"CKVY",12.87,12.85,12.07,12.85,11.49,82.4,82.9,82.3,0.224,7.797,8.5,7.234,3.186,3.011,339.4,6.754,3.726,0,10.04,-0.001299424,-0.001460362,2.5E-07
"2018-01-02 18:35:00",20516,"CKVY",12.87,11.19,12.75,13.41,11.19,77.16,82.4,76.02,0.195,7.671,8.98,5.43,2.759,3.011,309,84.6,3.507,0,10.04,-0.001299424,-0.001460362,2.5E-07
"2018-01-02 18:40:00",20517,"CKVY",12.87,7.908,10,11.19,7.908,79.61,80.7,76.99,0.174,4.775,6.299,2.627,2.152,2.376,279.6,23.79,3.946,0,10.04,-0.001299424,-0.001460362,2.5E-07
"2018-01-02 18:45:00",20518,"CKVY",12.85,8.53,8.37,8.78,7.908,83.8,84.5,79.71,0.188,4.364,5.056,2.961,2.277,2.227,313.2,5.771,4.165,0,10.03,-0.001335277,-0.001526226,2.5E-07
"2018-01-02 18:50:00",20519,"CKVY",12.86,10.14,8.81,10.14,8.4,85.6,85.6,83.5,0.206,4.997,6.669,4.433,2.55,2.384,329,15.89,3.726,0,10.03,-0.001335277,-0.001526226,2.5E-07
"2018-01-02 18:55:00",20520,"CKVY",12.85,11.5,11.11,11.62,10.01,80.6,85.6,80.6,0.207,6.973,7.447,6.548,2.631,2.701,9.52,14.34,3.288,0,10.03,-0.001335277,-0.001526226,2.5E-07
"2018-01-02 19:00:00",20521,"CKVY",12.85,9.4,11.04,11.87,9.27,77.99,80.7,77.58,0.182,5.901,7.094,3.8,2.095,2.3,328.8,26.87,3.288,0,10.03,-0.001426865,-0.001653477,2.5E-07
"2018-01-02 19:05:00",20522,"CKVY",12.84,7.915,8.33,9.33,7.853,84.5,84.5,78.03,0.184,3.891,4.507,3.253,2.601,2.281,306.1,3.113,4.822,0,10.03,-0.001426865,-0.001653477,2.5E-07
"2018-01-02 19:10:00",20523,"CKVY",12.84,10.27,8.37,10.33,7.482,87.8,88.1,84.4,0.213,5.096,7.458,3.831,2.986,2.877,311,18.85,4.822,0,10.03,-0.001426865,-0.001653477,2.5E-07
"2018-01-02 19:15:00",20524,"CKVY",12.84,10.52,10.67,10.83,10.27,81.9,87.8,81.9,0.201,6.919,7.572,6.071,2.837,2.903,327.9,16.07,2.85,0,10.03,-0.001328509,-0.001521502,2.5E-07
"2018-01-02 19:20:00",20525,"CKVY",12.82,12,10.91,12,10.33,80.2,81.9,80.2,0.21,6.311,7.126,5.797,2.668,2.728,353,13.62,5.261,0,10.03,-0.001328509,-0.001521502,2.5E-07
"2018-01-02 19:25:00",20526,"CKVY",12.82,11.76,11.98,12.38,11.76,77.84,80.2,77.42,0.202,6.558,7.093,6.07,2.715,2.686,25.36,8.04,4.822,0,10.03,-0.001328509,-0.001521502,2.5E-07
"2018-01-02 19:30:00",20527,"CKVY",12.82,10.83,11.12,11.88,10.77,79.32,79.32,76.6,0.197,5.557,6.271,5.27,2.237,2.534,12.9,20.86,0.658,0,10.03,-0.001275775,-0.001434885,2.5E-07
"2018-01-02 19:35:00",20528,"CKVY",12.82,11.08,10.92,11.21,10.65,81.7,81.8,79.25,0.206,6.208,6.722,5.552,1.147,1.73,354,4.881,0.877,0,10.03,-0.001275775,-0.001434885,2.5E-07
"2018-01-02 19:40:00",20529,"CKVY",12.8,11.15,11.16,11.39,10.84,81,81.7,80.9,0.204,6.573,6.83,6.201,0.625,0.743,11.66,13.48,2.63,0,10.03,-0.001275775,-0.001434885,2.5E-07
"2018-01-02 19:45:00",20530,"CKVY",12.81,8.54,10.75,11.27,8.54,76.78,80.9,76.75,0.172,5.859,6.532,2.744,1.362,0.981,315,19.2,3.288,0,10.03,-0.002315963,-0.003058811,2.5E-07
"2018-01-02 19:50:00",20531,"CKVY",12.81,7.183,7.494,8.48,7.183,86,86,76.78,0.182,3.385,4.029,1.992,2.369,1.922,293.6,6.259,4.165,0,10.03,-0.002315963,-0.003058811,2.5E-07
"2018-01-02 19:55:00",20532,"CKVY",12.81,5.82,6.145,7.183,5.759,86.6,86.6,83.8,0.172,2.643,3.883,2.054,2.364,2.359,303.7,11.71,2.63,0,10.03,-0.002315963,-0.003058811,2.5E-07
"2018-01-02 20:00:00",20533,"CKVY",12.8,5.511,5.635,6.13,5.077,87.5,88,86.3,0.171,2.635,3.258,1.888,2.136,2.277,229.9,68.39,3.069,0,10.03,-0.001437879,-0.001713086,2.5E-07
"2018-01-02 20:05:00",20534,"CKVY",12.78,7.06,6.442,7.06,5.449,89.8,90.1,87.5,0.189,4.01,4.74,2.552,1.606,1.842,197.1,7.129,2.411,0,10.03,-0.001437879,-0.001713086,2.5E-07
"2018-01-02 20:10:00",20535,"CKVY",12.79,7.311,7.172,7.373,6.936,88.4,89.9,87.9,0.188,4.544,4.981,4.126,1.649,1.664,190.1,3.756,2.411,0,10.03,-0.001437879,-0.001713086,2.5E-07
"2018-01-02 20:15:00",20536,"CKVY",12.79,7.131,7.308,7.499,7.069,87.8,88.6,87.7,0.185,4.551,4.807,4.197,1.532,1.575,182.9,9.49,1.973,0,10.03,-0.001815158,-0.002277578,2.5E-07
"2018-01-02 20:20:00",20537,"CKVY",12.79,4.965,6.316,7.193,4.965,86.5,88.7,86.5,0.165,3.436,4.38,1.825,1.651,1.55,113.5,14.91,3.288,0,10.03,-0.001815158,-0.002277578,2.5E-07
"2018-01-02 20:25:00",20538,"CKVY",12.78,3.728,4.489,5.09,3.728,87.4,88.5,86.6,0.158,1.616,2.312,0.76,2.248,1.953,109.7,4.456,3.946,0,10.03,-0.001815158,-0.002277578,2.5E-07
"2018-01-02 20:30:00",20539,"CKVY",12.78,2.922,2.956,3.852,2.363,88.1,88.1,86,0.153,-0.043,0.975,-0.882,2.815,2.537,120,7.451,3.946,0,10.18,-0.001474273,-0.001788746,2.5E-07
"2018-01-02 20:35:00",20540,"CKVY",12.78,3.356,3.222,3.542,2.86,89.5,89.7,88.1,0.159,0.782,1.184,0.147,3.102,3.016,124,7.438,3.946,0,10.02,-0.001474273,-0.001788746,2.5E-07
"2018-01-02 20:40:00",20541,"CKVY",12.78,4.347,3.836,4.347,3.232,90.6,90.6,89.5,0.168,1.596,2.194,0.853,2.889,3.032,127.4,6.067,3.507,0,10.02,-0.001474273,-0.001788746,2.5E-07
"2018-01-02 20:45:00",20542,"CKVY",12.78,4.349,4.456,4.596,4.223,89.6,90.7,89.6,0.166,2.236,2.465,1.877,2.745,2.826,113.9,4.044,2.85,0,10.02,-0.001159743,-0.001325003,2.5E-07
"2018-01-02 20:50:00",20543,"CKVY",12.77,4.473,4.358,4.535,4.163,89.5,89.7,89.3,0.167,1.942,2.151,1.742,2.34,2.522,114.2,1.279,2.192,0,10.02,-0.001159743,-0.001325003,2.5E-07
"2018-01-02 20:55:00",20544,"CKVY",12.77,4.164,4.374,4.597,4.164,89,89.7,89,0.164,1.934,2.22,1.635,1.582,1.977,115.1,18.25,1.534,0,10.02,-0.001159743,-0.001325003,2.5E-07
"2018-01-02 21:00:00",20545,"CKVY",12.74,2.368,3.047,4.164,2.182,87.2,89.1,87,0.148,0.191,1.651,-0.788,1.377,1.433,244.7,12.49,2.85,0,10.02,-0.001484218,-0.001809954,2.5E-07
"2018-01-02 21:05:00",20546,"CKVY",12.76,1.934,1.875,2.368,1.562,88.4,88.4,87.2,0.147,-0.995,-0.555,-1.357,1.428,1.415,275.6,12.39,2.192,0,10.02,-0.001484218,-0.001809954,2.5E-07
"2018-01-02 21:10:00",20547,"CKVY",12.76,2.739,2.414,2.739,1.872,89.8,90,88.4,0.155,0.018,0.457,-0.77,1.684,1.549,263.8,7.985,1.973,0,10.02,-0.001484218,-0.001809954,2.5E-07
"2018-01-02 21:15:00",20548,"CKVY",12.76,3.235,2.929,3.235,2.677,89.7,89.9,89.4,0.158,0.579,0.89,0.342,1.373,1.545,256.9,12.69,1.754,0,10.02,-0.001609547,-0.002045026,2.5E-07
"2018-01-02 21:20:00",20549,"CKVY",12.75,4.35,4.05,4.597,3.235,90.7,90.9,89.7,0.168,1.899,2.516,0.881,1.232,1.285,256.9,5.651,1.754,0,10.02,-0.001609547,-0.002045026,2.5E-07
"2018-01-02 21:25:00",20550,"CKVY",12.74,4.35,4.427,4.845,3.978,90.2,90.9,90,0.167,2.247,2.77,1.699,1.303,1.274,243.8,5.733,2.192,0,10.02,-0.001609547,-0.002045026,2.5E-07
"2018-01-02 21:30:00",20551,"CKVY",12.74,3.299,3.815,4.474,3.299,88.2,90.2,88.2,0.156,1.309,2.205,0.598,1.154,1.268,277.4,40.37,1.315,0,10.02,-0.001865951,-0.002435779,2.5E-07
"2018-01-02 21:35:00",20552,"CKVY",12.73,2.868,3.292,3.486,2.806,88.5,89.2,88.2,0.153,0.719,0.983,0.205,0.831,1.018,280.9,23.14,1.096,0,10.02,-0.001865951,-0.002435779,2.5E-07
"2018-01-02 21:40:00",20553,"CKVY",12.73,3.737,3.393,3.861,2.868,90.4,90.4,88.5,0.163,1.014,1.676,0.241,0.663,0.654,340.5,35.17,2.411,0,10.02,-0.001865951,-0.002435779,2.5E-07
"2018-01-02 21:45:00",20554,"CKVY",12.73,3.552,3.766,3.985,3.49,89.3,90.7,89.3,0.16,1.499,1.84,1.038,1.352,0.978,311.6,8.2,3.069,0,10.02,-0.002052134,-0.002804403,2.5E-07
"2018-01-02 21:50:00",20555,"CKVY",12.73,3.862,3.709,3.924,3.428,88.4,89.3,88.4,0.16,1.208,1.398,0.961,1.932,1.606,328.5,5.555,3.069,0,10.03,-0.002052134,-0.002804403,2.5E-07
"2018-01-02 21:55:00",20556,"CKVY",12.71,3.552,3.75,4.295,3.118,87.1,88.5,86,0.156,0.857,1.627,-0.115,2.058,2.096,7.286,49.29,2.85,0,10.03,-0.002052134,-0.002804403,2.5E-07
"2018-01-02 22:00:00",20557,"CKVY",12.72,2.808,3.346,3.862,2.685,87,88.8,86.7,0.15,0.534,1.282,-0.373,1.304,1.663,108.4,20.27,0.877,0,10.03,-0.001533506,-0.001897258,2.5E-07
"2018-01-02 22:05:00",20558,"CKVY",12.7,3.428,3.351,3.738,2.747,89.1,89.5,87,0.158,0.782,1.325,-0.245,0.866,1.114,164.8,33.47,1.534,0,10.03,-0.001533506,-0.001897258,2.5E-07
"2018-01-02 22:10:00",20559,"CKVY",12.71,4.175,3.858,4.299,3.304,89.6,89.8,89,0.165,1.459,1.955,0.805,0.63,0.689,204.3,35.18,1.534,0,10.03,-0.001533506,-0.001897258,2.5E-07
"2018-01-02 22:15:00",20560,"CKVY",12.71,4.114,4.111,4.301,3.805,88.6,89.6,88.5,0.163,1.546,1.922,1.17,1.032,0.847,194.2,9.3,1.973,0,10.03,-0.002069753,-0.002828257,2.5E-07
"2018-01-02 22:20:00",20561,"CKVY",12.71,3.744,3.977,4.238,3.744,87.6,88.6,87.6,0.158,1.217,1.59,0.876,1.086,1.066,191.6,7.946,1.754,0,10.03,-0.002069753,-0.002828257,2.5E-07
"2018-01-02 22:25:00",20562,"CKVY",12.71,2.258,3.241,3.806,2.258,85.5,87.6,85.5,0.144,0.197,0.937,-1.095,1.178,1.133,178.2,63.41,2.411,0,10.03,-0.002069753,-0.002828257,2.5E-07
"2018-01-02 22:30:00",20563,"CKVY",12.7,2.134,2.047,2.32,1.762,88.5,88.5,85.5,0.148,-0.929,-0.434,-1.312,0.926,1.066,85.9,0.113,1.534,0,10.03,-0.001861052,-0.002471905,2.5E-07
"2018-01-02 22:35:00",20564,"CKVY",12.7,2.63,2.521,2.754,2.134,89.9,90.2,88.5,0.154,0.169,0.519,-0.479,0.682,0.8,60.51,13.06,1.096,0,10.03,-0.001861052,-0.002471905,2.5E-07
"2018-01-02 22:40:00",20565,"CKVY",12.7,1.886,2.607,3.312,1.886,88.4,90.5,88.3,0.146,0.244,1.128,-0.765,0.841,0.695,246.6,48.61,2.63,0,10.03,-0.001861052,-0.002471905,2.5E-07
"2018-01-02 22:45:00",20566,"CKVY",12.69,0.957,1.786,2.134,0.833,88,89.4,88,0.14,-0.754,-0.281,-1.871,0.966,0.973,268.8,31.65,2.411,0,10.03,-0.001998926,-0.002751011,2.5E-07
"2018-01-02 22:50:00",20567,"CKVY",12.69,2.196,1.406,2.196,0.895,89.5,89.5,87.5,0.15,-1.262,-0.179,-1.934,1.09,0.948,333.4,16.28,1.754,0,10.03,-0.001998926,-0.002751011,2.5E-07
"2018-01-02 22:55:00",20568,"CKVY",12.69,2.568,2.196,2.568,1.886,88.9,89.8,88.8,0.152,-0.242,0.041,-0.592,1.105,1.183,327.8,11.5,1.973,0,10.03,-0.001998926,-0.002751011,2.5E-07
"2018-01-02 23:00:00",20569,"CKVY",12.67,1.639,2.745,3.373,1.639,86.1,89.5,86.1,0.141,0.123,0.977,-1.569,1.329,1.054,305.4,8.43,3.726,0,10.03,-0.001826317,-0.002434778,2.5E-07
"2018-01-02 23:05:00",20570,"CKVY",12.68,1.886,1.709,2.134,1.205,87.5,87.8,85.6,0.145,-1.324,-0.644,-2.089,2.119,1.756,296.5,6.569,3.946,0,10.03,-0.001826317,-0.002434778,2.5E-07
"2018-01-02 23:10:00",20571,"CKVY",12.68,3.497,2.828,3.993,1.515,87.4,88.4,86.9,0.156,0.005,1.315,-1.489,2.925,2.509,319.1,5.911,5.699,0,10.03,-0.001826317,-0.002434778,2.5E-07
"2018-01-02 23:15:00",20572,"CKVY",12.67,2.382,2.658,3.621,2.196,86.9,87.4,86.2,0.147,-0.447,0.706,-0.91,3.197,3.198,322.2,5.033,3.946,0,10.03,-0.001160367,-0.001351357,2.5E-07
"2018-01-02 23:20:00",20573,"CKVY",12.67,2.878,2.719,2.879,2.382,87.9,88,86.9,0.152,-0.091,0.132,-0.634,2.634,2.964,345.1,6.611,1.754,0,10.04,-0.001160367,-0.001351357,2.5E-07
"2018-01-02 23:25:00",20574,"CKVY",12.65,2.134,2.525,2.878,2.072,87.5,88,87,0.147,-0.365,0.115,-0.803,1.627,2.093,276.9,38.17,1.754,0,10.04,-0.001160367,-0.001351357,2.5E-07
"2018-01-02 23:30:00",20575,"CKVY",12.66,2.258,2.129,2.382,1.825,89.1,89.1,87.4,0.15,-0.518,-0.118,-1.033,1.278,1.4,283.9,8.91,1.754,0,10.04,-0.001306374,-0.001564233,2.5E-07
"2018-01-02 23:35:00",20576,"CKVY",12.65,2.692,2.481,2.878,2.072,89.6,89.8,88.9,0.154,0.052,0.536,-0.425,1.252,1.27,288.7,2.77,1.754,0,10.04,-0.001306374,-0.001564233,2.5E-07
"2018-01-02 23:40:00",20577,"CKVY",12.65,0.895,1.594,2.94,0.709,86.1,89.7,85.2,0.136,-1.377,0.589,-2.678,1.139,1.215,70.46,68.7,1.315,0,10.04,-0.001306374,-0.001564233,2.5E-07
"2018-01-02 23:45:00",20578,"CKVY",12.65,1.143,1.026,1.267,0.771,87.8,87.9,86.1,0.141,-1.833,-1.524,-2.284,1.225,1.139,163.1,19.08,2.411,0,10.04,-0.001702146,-0.00222733,2.5E-07
"2018-01-02 23:50:00",20579,"CKVY",12.65,-0.591,0.169,1.205,-0.777,85.9,88,85.5,0.127,-2.876,-1.561,-4.072,1.537,1.356,147.6,15.45,2.85,0,10.04,-0.001702146,-0.00222733,2.5E-07
"2018-01-02 23:55:00",20580,"CKVY",12.65,-0.901,-0.795,-0.467,-1.087,85.8,85.9,85.5,0.125,-4.058,-3.684,-4.353,1.699,1.68,135.8,15.29,1.973,0,10.04,-0.001702146,-0.00222733,2.5E-07
"2018-01-03 00:00:00",20581,"CKVY",12.64,-0.962,-1.108,-0.838,-1.334,85.9,85.9,85.5,0.124,-4.363,-4.065,-4.604,1.097,1.442,92.2,12.31,0.658,0,10.04,-0.00138248,-0.001744701,2.5E-07
"2018-01-03 00:05:00",20582,"CKVY",12.63,-0.341,-0.72,-0.217,-1.086,87.3,87.3,85.9,0.13,-3.79,-3.095,-4.293,0.567,0.795,65.18,10.48,1.534,0,10.03,-0.00138248,-0.001744701,2.5E-07
"2018-01-03 00:10:00",20583,"CKVY",12.61,0.156,-0.161,0.156,-0.403,87,87.4,86.8,0.133,-3.104,-2.801,-3.311,0.584,0.555,49.39,0.151,1.754,0,10.03,-0.00138248,-0.001744701,2.5E-07
"2018-01-03 00:15:00",20584,"CKVY",12.62,1.151,0.622,1.151,0.032,87.5,87.5,86.9,0.14,-2.275,-1.693,-2.94,0.896,0.739,52.01,2.526,1.315,0,10.03,-0.001876712,-0.002620889,2.5E-07
"2018-01-03 00:20:00",20585,"CKVY",12.63,1.213,1.281,1.399,1.027,86.8,87.7,86.8,0.139,-1.59,-1.398,-1.876,0.789,0.914,45.63,4.424,1.096,0,10.03,-0.001876712,-0.002620889,2.5E-07
"2018-01-03 00:25:00",20586,"CKVY",12.61,0.286,0.519,1.213,-0.086,85.5,86.7,84,0.131,-2.873,-1.832,-3.761,0.58,0.64,285.7,35.71,1.096,0,10.03,-0.001876712,-0.002620889,2.5E-07
"2018-01-03 00:30:00",20587,"CKVY",12.62,1.465,0.846,1.465,0.224,88,88,85.6,0.143,-2.133,-1.256,-3.057,0.522,0.572,243.1,7.396,1.315,0,10.03,-0.001939035,-0.002704379,2.5E-07
"2018-01-03 00:35:00",20588,"CKVY",12.62,0.785,1.391,1.652,0.785,86.4,88.1,86.4,0.136,-1.403,-1.105,-2.335,0.415,0.435,208.5,20.05,0,0,10.03,-0.001939035,-0.002704379,2.5E-07
"2018-01-03 00:40:00",20589,"CKVY",12.62,1.281,0.773,1.281,0.413,87.3,87.3,85.3,0.141,-2.425,-1.62,-2.946,0.287,0.366,102.8,17.03,0.438,0,10.03,-0.001939035,-0.002704379,2.5E-07
"2018-01-03 00:45:00",20590,"CKVY",12.62,1.653,1.578,1.839,1.095,88,88.3,87.3,0.144,-1.149,-0.862,-1.796,0.039,0.144,96.6,0.052,0.438,0,10.04,-0.00228324,-0.003408755,2.5E-07
"2018-01-03 00:50:00",20591,"CKVY",12.6,1.467,1.576,1.777,1.405,87.9,88.1,87.5,0.143,-1.222,-0.957,-1.423,0.083,0.043,104.2,13.24,0.877,0,10.04,-0.00228324,-0.003408755,2.5E-07
"2018-01-03 00:55:00",20592,"CKVY",12.61,0.537,1.166,1.529,0.413,87.1,88.1,87.1,0.135,-1.619,-1.201,-2.534,0.383,0.221,125.8,2.593,1.534,0,10.04,-0.00228324,-0.003408755,2.5E-07
"2018-01-03 01:00:00",20593,"CKVY",12.61,-0.021,0.094,0.475,-0.145,87.5,87.5,86.9,0.133,-2.825,-2.473,-3.051,0.712,0.559,111.3,8.05,1.534,0,10.04,-0.002294591,-0.00345424,2.5E-07
"2018-01-03 01:05:00",20594,"CKVY",12.6,0.289,0.318,0.537,0.041,87.6,88.2,87.5,0.135,-2.421,-2.147,-2.802,0.78,0.799,98.4,1.955,1.096,0,10.04,-0.002294591,-0.00345424,2.5E-07
"2018-01-03 01:10:00",20595,"CKVY",12.59,-0.083,0.161,0.413,-0.083,87.5,87.6,86.3,0.132,-2.803,-2.402,-3.173,0.682,0.686,176.9,82,1.973,0,10.04,-0.002294591,-0.00345424,2.5E-07
"2018-01-03 01:15:00",20596,"CKVY",12.59,-1.322,-0.931,-0.083,-1.384,87.6,87.6,86.6,0.125,-3.839,-2.907,-4.406,0.996,0.817,239.6,7.364,2.85,0,10.04,-0.00182896,-0.002528072,2.5E-07
"2018-01-03 01:20:00",20597,"CKVY",12.59,-1.818,-1.92,-1.198,-2.562,87.7,87.9,86.5,0.122,-4.777,-3.992,-5.6,1.701,1.362,252.9,4.327,3.288,0,10.04,-0.00182896,-0.002528072,2.5E-07
"2018-01-03 01:25:00",20598,"CKVY",12.58,-1.198,-1.668,-1.136,-2.004,87.8,87.8,87.1,0.126,-4.498,-3.898,-4.852,1.704,1.793,262.9,2.784,1.096,0,10.04,-0.00182896,-0.002528072,2.5E-07
"2018-01-03 01:30:00",20599,"CKVY",12.58,-2.004,-1.929,-1.074,-2.376,85.8,87.8,85.1,0.118,-5.073,-3.812,-5.732,1.135,1.389,253.9,45.97,2.192,0,10.04,-0.001315701,-0.001656879,2.5E-07
"2018-01-03 01:35:00",20600,"CKVY",12.56,-3.244,-2.808,-1.942,-3.244,85.8,86,85.4,0.112,-6.04,-5.121,-6.528,1.348,1.166,129.4,7.042,3.726,0,10.04,-0.001315701,-0.001656879,2.5E-07
"2018-01-03 01:40:00",20601,"CKVY",12.57,-2.934,-3.045,-2.81,-3.43,86,86.2,85.6,0.113,-6.208,-5.91,-6.653,2.618,1.955,129.7,6.936,5.042,0,10.04,-0.001315701,-0.001656879,2.5E-07
"2018-01-03 01:45:00",20602,"CKVY",12.57,-2.81,-2.833,-2.686,-3.058,85.7,86.1,85.7,0.114,-6.015,-5.837,-6.22,3.872,3.308,117.1,6.281,4.603,0,10.04,-0.001006782,-0.00119289,2.5E-07
"2018-01-03 01:50:00",20603,"CKVY",12.57,-2.066,-2.738,-2.066,-3.12,86.9,86.9,85.1,0.12,-5.955,-5.012,-6.472,3.893,3.893,127.5,3.179,3.946,0,10.04,-0.001006782,-0.00119289,2.5E-07
"2018-01-03 01:55:00",20604,"CKVY",12.56,-1.632,-2.029,-1.322,-2.748,87.4,87.6,85.9,0.123,-5.005,-4.147,-5.923,3.509,3.712,125.1,3.301,4.384,0,10.04,-0.001006782,-0.00119289,2.5E-07
"2018-01-03 02:00:00",20605,"CKVY",12.56,-2.686,-2.295,-1.446,-2.872,85,87.4,84.7,0.113,-5.524,-4.302,-6.329,3.131,3.303,146,5.284,3.288,0,10.04,-0.0006465641,-0.0006891385,2.5E-07
"2018-01-03 02:05:00",20606,"CKVY",12.55,-2.809,-2.801,-2.686,-2.996,84.8,85.2,84.8,0.113,-6.195,-6.029,-6.392,3.145,3.129,146.2,4.954,3.946,0,10.04,-0.0006465641,-0.0006891385,2.5E-07
"2018-01-03 02:10:00",20607,"CKVY",12.53,-2.624,-2.665,-2.252,-2.996,84.6,85.3,84.5,0.113,-6.097,-5.593,-6.483,2.959,3.081,140.4,6.576,3.946,0,10.04,-0.0006465641,-0.0006891385,2.5E-07
"2018-01-03 02:15:00",20608,"CKVY",12.53,-3.12,-2.908,-2.562,-3.244,83.8,84.7,83.7,0.11,-6.476,-6.04,-6.938,2.626,2.822,148,5.771,2.63,0,10.04,-0.0007380758,-0.0008139313,2.5E-07
"2018-01-03 02:20:00",20609,"CKVY",12.55,-3.058,-3.198,-2.996,-3.368,83.6,83.8,83.3,0.11,-6.955,-6.728,-7.128,1.565,2.123,161.6,12.42,0.438,0,10.04,-0.0007380758,-0.0008139313,2.5E-07
"2018-01-03 02:25:00",20610,"CKVY",12.55,-2.748,-2.843,-2.686,-3.182,84.3,84.3,83.6,0.112,-6.46,-6.255,-6.911,0.752,1.125,229.5,22.3,1.096,0,10.04,-0.0007380758,-0.0008139313,2.5E-07
"2018-01-03 02:30:00",20611,"CKVY",12.54,-2.81,-2.734,-2.562,-2.934,83.4,84.4,83.3,0.111,-6.376,-6.116,-6.736,0.142,0.417,198.6,1.631,0.877,0,10.04,-0.001345641,-0.001740346,2.5E-07
"2018-01-03 02:35:00",20612,"CKVY",12.53,-3.244,-2.958,-2.748,-3.306,82.8,83.4,82.8,0.108,-6.785,-6.562,-7.237,0.166,0.143,261.4,42.9,0.658,0,10.04,-0.001345641,-0.001740346,2.5E-07
"2018-01-03 02:40:00",20613,"CKVY",12.53,-3.306,-3.312,-3.12,-3.492,83.5,83.5,82.7,0.108,-7.183,-6.884,-7.419,0.174,0.146,328.7,4.497,0.877,0,10.04,-0.001345641,-0.001740346,2.5E-07
"2018-01-03 02:45:00",20614,"CKVY",12.51,-2.438,-2.939,-2.314,-3.306,85,85.1,83.5,0.115,-6.552,-5.704,-7.033,0.42,0.302,349.4,14.07,1.315,0,10.04,-0.002010961,-0.003069599,2.5E-07
"2018-01-03 02:50:00",20615,"CKVY",12.52,-2.19,-2.287,-2.066,-2.438,84.9,85.2,84.7,0.116,-5.698,-5.493,-5.876,0.805,0.626,56.84,18.09,1.754,0,10.04,-0.002010961,-0.003069599,2.5E-07
"2018-01-03 02:55:00",20616,"CKVY",12.52,-1.383,-1.688,-1.321,-2.19,85.5,85.7,84.9,0.121,-5.003,-4.56,-5.607,0.859,0.895,98,9.06,1.315,0,10.04,-0.002010961,-0.003069599,2.5E-07
"2018-01-03 03:00:00",20617,"CKVY",12.52,-1.382,-1.422,-1.259,-1.569,84.3,85.6,84.3,0.12,-4.886,-4.61,-5.156,0.595,0.714,104,0.069,0,0,10.04,-0.00170404,-0.002356236,2.5E-07
"2018-01-03 03:05:00",20618,"CKVY",12.51,-1.629,-1.597,-1.319,-1.877,85,85,84,0.119,-5.147,-4.859,-5.509,0.384,0.452,236.5,78.57,1.315,0,10.04,-0.00170404,-0.002356236,2.5E-07
"2018-01-03 03:10:00",20619,"CKVY",12.51,-1.566,-1.639,-1.504,-1.814,85.2,85.2,84.9,0.12,-5.059,-4.88,-5.252,0.303,0.296,246.9,15.64,0.658,0,10.04,-0.00170404,-0.002356236,2.5E-07
"2018-01-03 03:15:00",20620,"CKVY",12.51,-0.759,-1.111,-0.573,-1.628,86.3,86.4,85.2,0.126,-4.324,-3.67,-4.994,0.765,0.489,239.7,8.98,2.411,0,10.04,-0.001968293,-0.002878945,2.5E-07
"2018-01-03 03:20:00",20621,"CKVY",12.5,-1.812,-1.859,-0.573,-3.052,85.7,86.4,83,0.119,-5.351,-3.67,-6.926,1.258,1.067,242,4.348,2.63,0,10.04,-0.001968293,-0.002878945,2.5E-07
"2018-01-03 03:25:00",20622,"CKVY",12.5,-2.742,-2.245,-1.502,-2.928,84.1,86.3,83.6,0.112,-5.667,-4.593,-6.65,1.496,1.419,236.6,0.13,1.754,0,10.05,-0.001968293,-0.002878945,2.5E-07
"2018-01-03 03:30:00",20623,"CKVY",12.5,-3.299,-3.009,-2.556,-3.423,82.9,84.4,82.8,0.107,-6.725,-6.115,-7.339,1.077,1.348,236.7,0.09,0.658,0,10.05,-0.001358915,-0.001748754,2.5E-07
"2018-01-03 03:35:00",20624,"CKVY",12.5,-3.423,-3.454,-3.298,-3.609,83.7,83.7,82.7,0.108,-7.337,-7.067,-7.539,0.418,0.71,236.1,21.15,1.096,0,10.05,-0.001358915,-0.001748754,2.5E-07
"2018-01-03 03:40:00",20625,"CKVY",12.49,-2.927,-3.025,-2.803,-3.423,84.8,85,83.6,0.112,-6.519,-6.207,-7.127,0.472,0.401,79.16,2.616,1.534,0,10.05,-0.001358915,-0.001748754,2.5E-07
"2018-01-03 03:45:00",20626,"CKVY",12.47,-2.803,-2.963,-2.741,-3.175,84.6,84.8,84.2,0.112,-6.481,-6.205,-6.766,0.685,0.611,85.6,1.377,1.754,0,10.05,-0.001714773,-0.002433067,2.5E-07
"2018-01-03 03:50:00",20627,"CKVY",12.49,-2.494,-2.64,-2.308,-2.927,84.9,84.9,84.3,0.114,-6.15,-5.736,-6.438,0.935,0.757,73.5,11.22,1.973,0,10.05,-0.001714773,-0.002433067,2.5E-07
"2018-01-03 03:55:00",20628,"CKVY",12.49,-2.432,-2.187,-1.874,-2.494,84.2,85.2,84.2,0.114,-5.611,-5.242,-6.088,0.805,0.92,46.11,47.65,1.973,0,10.05,-0.001714773,-0.002433067,2.5E-07
"2018-01-03 04:00:00",20629,"CKVY",12.48,-3.918,-2.783,-2.369,-3.918,82.7,84.2,82.7,0.104,-6.471,-5.982,-7.868,1.146,0.86,270.3,3.42,3.069,0,10.05,-0.001585137,-0.002157149,2.5E-07
"2018-01-03 04:05:00",20630,"CKVY",12.48,-2.119,-2.85,-2.057,-4.042,86.3,86.4,82.7,0.118,-6.207,-5.131,-7.981,1.605,1.47,262.5,3.835,3.069,9.456256E-05,10.05,-0.001585137,-0.002157149,2.5E-07
"2018-01-03 04:10:00",20631,"CKVY",12.48,-3.174,-2.631,-2.057,-3.174,85.2,86.4,85.1,0.111,-5.872,-5.147,-6.529,2.213,1.863,251.7,1.736,3.288,0.0001903944,10.05,-0.001585137,-0.002157149,2.5E-07
"2018-01-03 04:15:00",20632,"CKVY",12.47,-3.297,-3.293,-3.049,-3.546,85.6,85.6,85.2,0.111,-6.579,-6.308,-6.837,2.334,2.341,255,3.817,2.63,0.0001903944,10.05,-0.001084341,-0.001311709,2.5E-07
"2018-01-03 04:20:00",20633,"CKVY",12.48,-4.165,-3.698,-3.297,-4.289,83.5,85.7,83.5,0.104,-7.132,-6.526,-8.03,2.001,2.193,203.5,28.74,2.411,9.583186E-05,10.05,-0.001084341,-0.001311709,2.5E-07
"2018-01-03 04:25:00",20634,"CKVY",12.47,-5.216,-4.429,-3.668,-5.216,82.7,84.3,82.6,0.098,-8.18,-7.223,-9.14,1.886,1.922,139,16.14,3.069,0,10.05,-0.001084341,-0.001311709,2.5E-07
"2018-01-03 04:30:00",20635,"CKVY",12.46,-4.907,-5.233,-4.907,-5.403,83.9,83.9,82.6,0.101,-9.08,-8.53,-9.31,1.584,1.745,145.4,5.131,2.411,0,10.05,-0.0009634997,-0.00115199,2.5E-07
"2018-01-03 04:35:00",20636,"CKVY",12.47,-4.286,-4.574,-4.286,-4.969,84.9,85.2,83.9,0.105,-8,-7.679,-8.59,1.558,1.491,119.1,20.14,2.192,0,10.05,-0.0009634997,-0.00115199,2.5E-07
"2018-01-03 04:40:00",20637,"CKVY",12.46,-4.409,-4.374,-4.038,-4.595,84.2,85.2,84.2,0.104,-7.83,-7.385,-8.15,1.542,1.565,102.7,3.281,2.63,0,10.05,-0.0009634997,-0.00115199,2.5E-07
"2018-01-03 04:45:00",20638,"CKVY",12.47,-4.533,-4.578,-4.409,-4.781,84,84.2,83.7,0.103,-8.19,-7.992,-8.45,1.995,1.739,102.6,4.746,3.069,0,10.05,-0.001103597,-0.001368278,2.5E-07
"2018-01-03 04:50:00",20639,"CKVY",12.46,-4.037,-4.061,-3.789,-4.533,83.6,84.5,83.6,0.105,-7.636,-7.316,-8.15,2.611,2.334,108,1.836,3.507,0,10.05,-0.001103597,-0.001368278,2.5E-07
"2018-01-03 04:55:00",20640,"CKVY",12.45,-4.037,-4.303,-3.913,-4.595,83.6,83.6,82.8,0.105,-8.12,-7.639,-8.48,2.75,2.661,92.5,6.66,3.726,0,10.05,-0.001103597,-0.001368278,2.5E-07
"2018-01-03 05:00:00",20641,"CKVY",12.46,-1.929,-2.683,-1.805,-3.913,85.4,85.7,83.6,0.118,-6.062,-5.113,-7.631,2.635,2.78,90.5,10.4,3.507,0,10.05,-0.0008044745,-0.0009127551,2.5E-07
"2018-01-03 05:05:00",20642,"CKVY",12.45,-4.657,-2.883,-1.681,-4.657,81.3,85.5,81.3,0.099,-6.699,-5.007,-8.93,2.467,2.453,196.5,44.51,4.603,0,10.05,-0.0008044745,-0.0009127551,2.5E-07
"2018-01-03 05:10:00",20643,"CKVY",12.44,-5.153,-5.038,-4.657,-5.277,82.3,82.4,81.3,0.098,-9.15,-8.92,-9.33,2.439,2.561,235.1,15,4.384,0,10.05,-0.0008044745,-0.0009127551,2.5E-07
"2018-01-03 05:15:00",20644,"CKVY",12.45,-4.905,-5.119,-4.905,-5.401,82.6,82.7,82.3,0.099,-9.07,-8.84,-9.4,2.212,2.254,287.6,15.61,1.973,0,10.05,-0.0007971125,-0.0009105953,2.5E-07
"2018-01-03 05:20:00",20645,"CKVY",12.45,-3.789,-4.336,-3.789,-4.967,83.8,83.9,82.6,0.106,-8.1,-7.442,-8.9,1.991,2.217,280.5,4.481,2.192,0,10.05,-0.0007971125,-0.0009105953,2.5E-07
"2018-01-03 05:25:00",20646,"CKVY",12.44,-3.665,-3.595,-3.417,-3.851,83.2,83.9,83.2,0.106,-7.304,-7.085,-7.558,1.618,1.698,288.3,11.62,2.192,0,10.05,-0.0007971125,-0.0009105953,2.5E-07
"2018-01-03 05:30:00",20647,"CKVY",12.45,-3.293,-3.734,-3.169,-4.099,83.6,83.7,82.5,0.108,-7.614,-6.909,-8.09,1.797,1.721,347.4,11.65,2.63,0,10.05,-0.001007505,-0.001212559,2.5E-07
"2018-01-03 05:35:00",20648,"CKVY",12.44,-2.983,-3.122,-2.983,-3.293,83.4,83.9,83.4,0.11,-6.847,-6.675,-7.047,1.775,1.803,348.4,4.581,2.411,0,10.05,-0.001007505,-0.001212559,2.5E-07
"2018-01-03 05:40:00",20649,"CKVY",12.44,-2.859,-3.058,-2.797,-3.231,83.2,83.4,82.8,0.11,-6.918,-6.628,-7.122,1.546,1.715,9.56,14.7,1.534,0,10.06,-0.001007505,-0.001212559,2.5E-07
"2018-01-03 05:45:00",20650,"CKVY",12.44,-2.425,-2.558,-2.301,-2.921,83.3,83.7,83.2,0.113,-6.34,-6.031,-6.759,1.542,1.488,46.9,4.203,3.069,0,10.06,-0.001136531,-0.001398293,2.5E-07
"2018-01-03 05:50:00",20651,"CKVY",12.44,-1.867,-2.108,-1.743,-2.487,83.5,83.7,83.2,0.116,-5.896,-5.465,-6.324,1.683,1.597,38.33,5.923,2.85,0,10.06,-0.001136531,-0.001398293,2.5E-07
"2018-01-03 05:55:00",20652,"CKVY",12.44,-1.371,-1.667,-1.371,-1.991,83.8,83.8,83.5,0.119,-5.421,-5.074,-5.752,2.087,1.841,52.52,6.477,2.85,0,10.06,-0.001136531,-0.001398293,2.5E-07
"2018-01-03 06:00:00",20653,"CKVY",12.44,-1.495,-1.502,-1.371,-1.681,83.6,83.9,83.4,0.118,-5.252,-5.074,-5.464,2.148,2.173,48.18,4.507,2.85,0,10.06,-0.001114228,-0.001346226,2.5E-07
"2018-01-03 06:05:00",20654,"CKVY",12.43,-1.371,-1.382,-1.185,-1.557,83.6,83.9,83.6,0.119,-5.115,-4.9,-5.325,1.83,2.015,40.51,5.93,2.192,0,10.06,-0.001114228,-0.001346226,2.5E-07
"2018-01-03 06:10:00",20655,"CKVY",12.43,-3.293,-2.308,-1.309,-3.293,81.1,83.6,81,0.105,-6.465,-5.065,-7.666,1.553,1.665,183.9,39.67,1.973,0,10.06,-0.001114228,-0.001346226,2.5E-07
"2018-01-03 06:15:00",20656,"CKVY",12.43,-4.533,-3.93,-3.293,-4.595,81.3,81.3,81,0.099,-8.25,-7.657,-8.88,1.3,1.395,226.4,2.932,2.192,0,10.06,-0.00112755,-0.001381366,2.5E-07
"2018-01-03 06:20:00",20657,"CKVY",12.43,-4.037,-4.311,-3.913,-4.657,83.2,83.3,81.3,0.104,-8.31,-7.724,-8.87,1.435,1.356,204.3,11.66,2.192,0,10.06,-0.00112755,-0.001381366,2.5E-07
"2018-01-03 06:25:00",20658,"CKVY",12.43,-4.285,-4.192,-3.975,-4.409,82.5,83.2,82.2,0.102,-8.14,-7.819,-8.43,1.192,1.375,145.5,17.52,0.658,0,10.06,-0.00112755,-0.001381366,2.5E-07
"2018-01-03 06:30:00",20659,"CKVY",12.43,-4.037,-4.169,-3.975,-4.347,82.7,82.7,82.4,0.103,-8.14,-7.921,-8.33,0.681,0.958,167.8,0.069,0,0,10.06,-0.001253174,-0.0016147,2.5E-07
"2018-01-03 06:35:00",20660,"CKVY",12.43,-3.975,-3.995,-3.913,-4.161,82.5,82.8,82.4,0.104,-7.957,-7.826,-8.1,0.181,0.377,189.3,50.58,0.877,0,10.06,-0.001253174,-0.0016147,2.5E-07
"2018-01-03 06:40:00",20661,"CKVY",12.43,-3.665,-3.796,-3.541,-4.037,82.9,82.9,82.5,0.106,-7.736,-7.435,-8.02,0.247,0.205,298.9,8.35,1.096,0,10.06,-0.001253174,-0.0016147,2.5E-07
"2018-01-03 06:45:00",20662,"CKVY",12.43,-3.107,-3.449,-3.045,-3.789,83.6,83.7,82.8,0.109,-7.308,-6.753,-7.687,0.504,0.364,308,10.49,1.315,0,10.06,-0.001856629,-0.002762247,2.5E-07
"2018-01-03 06:50:00",20663,"CKVY",12.43,-3.293,-3.202,-2.921,-3.355,82.9,83.7,82.9,0.108,-7.028,-6.631,-7.261,0.862,0.694,324.6,6.279,1.973,0,10.06,-0.001856629,-0.002762247,2.5E-07
"2018-01-03 06:55:00",20664,"CKVY",12.43,-2.921,-3.131,-2.859,-3.355,82.9,82.9,82.8,0.11,-7.041,-6.757,-7.261,1.064,0.974,314.4,9.25,1.754,0,10.06,-0.001856629,-0.002762247,2.5E-07
"2018-01-03 07:00:00",20665,"CKVY",12.43,-2.611,-2.738,-2.549,-2.983,82.8,83.2,82.8,0.111,-6.615,-6.385,-6.871,1.388,1.228,331,6.531,2.192,0,10.06,-0.001469661,-0.001963433,2.5E-07
"2018-01-03 07:05:00",20666,"CKVY",12.42,-2.177,-2.439,-2.177,-2.797,83.1,83.2,82.8,0.114,-6.32,-6.037,-6.714,1.383,1.426,328.8,4.765,1.754,0,10.06,-0.001469661,-0.001963433,2.5E-07
"2018-01-03 07:10:00",20667,"CKVY",12.42,-2.549,-2.375,-2.115,-2.611,82.4,83.2,82.2,0.111,-6.347,-5.984,-6.686,1.023,1.18,336.4,39.73,1.096,0,10.06,-0.001469661,-0.001963433,2.5E-07
"2018-01-03 07:15:00",20668,"CKVY",12.42,-3.045,-2.735,-2.425,-3.169,82.4,82.8,82.2,0.108,-6.764,-6.374,-7.233,0.837,0.925,88.7,5.076,1.534,0,10.06,-0.001379192,-0.001792109,2.5E-07
"2018-01-03 07:20:00",20669,"CKVY",12.42,-2.425,-2.73,-2.425,-3.169,83.4,83.5,82.3,0.113,-6.598,-6.195,-7.216,0.927,0.866,72.87,5.235,1.973,0,10.07,-0.001379192,-0.001792109,2.5E-07
"2018-01-03 07:25:00",20670,"CKVY",12.41,-2.425,-2.455,-2.301,-2.611,82.9,83.5,82.8,0.112,-6.313,-6.09,-6.514,1.03,0.993,77.92,4.81,1.096,0,10.07,-0.001379192,-0.001792109,2.5E-07
"2018-01-03 07:30:00",20671,"CKVY",12.42,-2.611,-2.671,-2.487,-2.859,82.9,82.9,82.5,0.111,-6.625,-6.427,-6.8,0.86,0.977,107.3,5.84,1.315,0.01085042,10.07,-0.00150498,-0.002016558,2.5E-07
"2018-01-03 07:35:00",20672,"CKVY",12.41,-2.611,-2.625,-2.487,-2.797,82.7,83,82.7,0.111,-6.54,-6.401,-6.731,0.546,0.708,100.2,10.64,1.096,0.09818942,10.07,-0.00150498,-0.002016558,2.5E-07
"2018-01-03 07:40:00",20673,"CKVY",12.41,-2.425,-2.5,-2.301,-2.735,83.1,83.2,82.7,0.112,-6.391,-6.158,-6.67,0.504,0.519,72.67,5.756,0.877,0.2787661,10.07,-0.00150498,-0.002016558,2.5E-07
"2018-01-03 07:45:00",20674,"CKVY",12.41,-2.549,-2.442,-2.301,-2.611,82.4,83.2,82.4,0.111,-6.361,-6.176,-6.643,0.31,0.401,45.8,1.707,0.658,0.7966939,10.07,-0.001749212,-0.002494527,0.001002165
"2018-01-03 07:50:00",20675,"CKVY",12.41,-3.603,-3.192,-2.487,-3.727,81.8,82.5,81.1,0.105,-7.393,-6.512,-8.05,0.553,0.368,271.3,36.52,1.973,1.866706,10.07,-0.001749212,-0.002494527,0.001002165
"2018-01-03 07:55:00",20676,"CKVY",12.43,-2.921,-3.27,-2.859,-3.665,83.4,83.5,81.9,0.11,-7.19,-6.638,-7.788,0.866,0.743,252.2,1.344,1.973,3.143293,10.07,-0.001749212,-0.002494527,0.001002165
"2018-01-03 08:00:00",20677,"CKVY",12.43,-2.859,-2.888,-2.797,-3.045,82.9,83.5,82.9,0.11,-6.714,-6.552,-6.889,1.042,0.924,211.5,13.23,1.096,4.156635,10.07,-0.001545634,-0.002152921,0.0062582
"2018-01-03 08:05:00",20678,"CKVY",12.43,-2.921,-2.94,-2.797,-3.169,82.7,83,82.6,0.109,-6.873,-6.697,-7.104,0.967,1.023,185.1,16.12,1.534,5.144766,10.07,-0.001545634,-0.002152921,0.0062582
"2018-01-03 08:10:00",20679,"CKVY",12.45,-2.921,-2.993,-2.859,-3.169,82.8,82.8,82.5,0.109,-6.957,-6.809,-7.147,0.924,0.929,168.1,0.653,1.534,7.139242,10.07,-0.001545634,-0.002152921,0.0062582
"2018-01-03 08:15:00",20680,"CKVY",12.49,-2.797,-2.765,-2.549,-2.983,83.2,83.5,82.7,0.111,-6.607,-6.317,-6.913,1.275,1.093,165,6.14,2.192,11.01961,10.07,-0.001668514,-0.001593205,0.01610638
"2018-01-03 08:20:00",20681,"CKVY",12.57,-3.045,-3.024,-2.673,-3.231,82.6,83.2,82.6,0.108,-6.952,-6.541,-7.174,1.699,1.501,161.2,5.997,2.63,17.29045,10.07,-0.001668514,-0.001593205,0.01610638
"2018-01-03 08:25:00",20682,"CKVY",12.7,-2.053,-2.373,-1.991,-3.107,82.8,83.6,82.6,0.114,-6.232,-5.83,-7.086,2.152,1.899,169.2,3.287,3.288,29.12663,10.07,-0.001668514,-0.001593205,0.01610638
"2018-01-03 08:30:00",20683,"CKVY",12.79,-0.999,-1.618,-0.999,-2.115,83.1,83.1,82.7,0.12,-5.55,-4.906,-6.079,2.224,2.245,180.3,5.66,2.63,43.98512,10.07,-0.001036572,-0.000778751,0.03613295
"2018-01-03 08:35:00",20684,"CKVY",12.96,-0.813,-0.829,-0.689,-1.123,82.1,83.2,82.1,0.12,-4.82,-4.576,-5.088,1.825,1.997,147.1,10.97,1.754,60.08555,10.07,-0.001036572,-0.000778751,0.03613295
"2018-01-03 08:40:00",20685,"CKVY",13.2,-0.503,-0.521,-0.193,-0.937,82.1,82.7,82,0.121,-4.621,-4.193,-5.079,1.432,1.637,144.3,5.948,1.534,76.09653,10.08,-0.001036572,-0.000778751,0.03613295
"2018-01-03 08:45:00",20686,"CKVY",13.25,-0.999,-0.829,-0.379,-1.123,81.4,82.1,81.3,0.118,-5.128,-4.559,-5.471,1.401,1.374,126,4.425,2.192,89.41899,10.08,0.0006515231,0.001015632,0.06677664
"2018-01-03 08:50:00",20687,"CKVY",14.41,-0.689,-0.891,-0.627,-1.123,81.8,81.8,81.3,0.12,-5.2,-4.907,-5.454,1.761,1.604,134.1,3.821,2.63,102.0149,10.08,0.0006515231,0.001015632,0.06677664
"2018-01-03 08:55:00",20688,"CKVY",14.31,-0.565,-0.61,-0.441,-0.813,81.9,82.2,81.7,0.121,-4.785,-4.593,-5.036,1.927,1.86,120.2,6.881,2.411,106.2179,10.09,0.0006515231,0.001015632,0.06677664
"2018-01-03 09:00:00",20689,"CKVY",14.23,-0.503,-0.56,-0.441,-0.751,81.9,82,81.7,0.121,-4.772,-4.628,-4.984,1.961,1.947,114.5,2.473,2.192,105.5159,10.09,0.001420936,0.001863643,0.1007793
"2018-01-03 09:05:00",20690,"CKVY",14.18,-0.193,-0.4,-0.131,-0.751,82.2,82.3,81.8,0.123,-4.561,-4.281,-4.967,1.755,1.888,115.6,5.257,1.973,101.7861,10.09,0.001420936,0.001863643,0.1007793
"2018-01-03 09:10:00",20691,"CKVY",14.15,0.427,0.05,0.427,-0.255,82.9,83,82.1,0.128,-4.021,-3.524,-4.411,1.544,1.626,142,9.02,1.534,99.58627,10.09,0.001420936,0.001863643,0.1007793
"2018-01-03 09:15:00",20692,"CKVY",14.14,1.292,0.792,1.292,0.302,83.4,83.4,82.9,0.134,-3.115,-2.582,-3.63,1.364,1.452,175.5,10.22,1.973,97.48235,10.09,0.002626342,0.003115387,0.1353988
"2018-01-03 09:20:00",20693,"CKVY",14.12,1.972,1.433,1.972,1.106,83.2,83.4,82.6,0.138,-2.536,-1.951,-2.947,1.414,1.391,178.9,6.391,2.411,97.94199,10.09,0.002626342,0.003115387,0.1353988
"2018-01-03 09:25:00",20694,"CKVY",14.1,3.149,2.596,3.149,1.91,82.7,83.4,82.7,0.145,-1.4,-0.919,-2.02,1.604,1.5,173.1,5.434,2.411,110.1151,10.09,0.002626342,0.003115387,0.1353988
"2018-01-03 09:30:00",20695,"CKVY",14.1,4.139,3.66,4.139,3.087,82.9,83.1,82.6,0.152,-0.376,0.095,-1.006,1.543,1.58,164.4,7.374,1.754,138.8453,10.1,0.004474328,0.005073607,0.169266
"2018-01-03 09:35:00",20696,"CKVY",14.08,5.44,4.728,5.502,4.015,84.1,84.1,82.8,0.164,0.813,1.74,-0.053,1.317,1.428,166.4,8.22,1.754,168.5096,10.1,0.004474328,0.005073607,0.169266
"2018-01-03 09:40:00",20697,"CKVY",14.08,4.63,4.615,5.564,4.073,81.8,84.1,80.1,0.154,0.208,1.775,-0.644,1.08,1.222,141.2,9.03,1.534,189.1708,10.11,0.004474328,0.005073607,0.169266
"2018-01-03 09:45:00",20698,"CKVY",14.08,4.753,5.092,5.621,4.63,80.2,83,80.2,0.152,0.749,1.554,0,1.096,1.067,137.1,9.75,1.973,204.3208,10.11,0.007051154,0.007802778,0.2018456
"2018-01-03 09:50:00",20699,"CKVY",14.09,4.443,4.49,4.753,4.318,80.1,80.9,79.68,0.149,-0.248,0,-0.473,1.261,1.159,120.7,8.97,2.192,217.6877,10.11,0.007051154,0.007802778,0.2018456
"2018-01-03 09:55:00",20700,"CKVY",14.09,4.256,4.094,4.505,3.823,81.1,81.1,79.89,0.15,-0.613,-0.258,-0.879,1.606,1.455,85.2,7.561,2.63,231.1586,10.12,0.007051154,0.007802778,0.2018456
"2018-01-03 10:00:00",20701,"CKVY",14.09,4.504,4.221,4.628,4.008,81,81.2,80.7,0.151,-0.342,0.124,-0.6,1.697,1.701,95.5,15.81,2.411,236.66,10.12,0.008430416,0.009337042,0.2332459
"2018-01-03 10:05:00",20702,"CKVY",14.09,4.876,4.814,5,4.442,80.5,81.3,80.5,0.153,0.249,0.47,-0.121,1.594,1.64,104.8,10.06,1.754,239.2507,10.12,0.008430416,0.009337042,0.2332459
"2018-01-03 10:10:00",20703,"CKVY",14.09,5.929,5.271,5.929,4.814,82.2,82.2,80.5,0.164,0.816,1.658,0.151,1.117,1.369,88,4.576,1.754,236.9111,10.12,0.008430416,0.009337042,0.2332459
"2018-01-03 10:15:00",20704,"CKVY",14.09,7.348,6.514,7.348,5.867,82,82.6,81.3,0.175,2.186,3.009,1.598,0.745,0.925,92.1,6.306,1.315,236.1107,10.13,0.009497997,0.01044396,0.2620701
"2018-01-03 10:20:00",20705,"CKVY",14.09,9.82,8.7,9.82,7.224,79.18,82,78.94,0.188,3.942,4.664,2.869,0.398,0.588,135.4,9.56,0.877,252.1279,10.13,0.009497997,0.01044396,0.2620701
"2018-01-03 10:25:00",20706,"CKVY",14.09,9.88,9.58,10.07,9.26,81.3,81.3,79.21,0.194,4.691,5.343,4.329,0.236,0.275,70.82,19.24,0.658,269.3374,10.13,0.009497997,0.01044396,0.2620701
"2018-01-03 10:30:00",20707,"CKVY",14.09,11.43,10.76,11.55,9.88,80.7,82.8,80.4,0.206,6.237,6.961,5.301,0.108,0.15,66.08,29.98,0,285.7495,10.14,0.0136636,0.01467629,0.2878363
"2018-01-03 10:35:00",20708,"CKVY",14.09,8.08,9.08,11.55,7.959,78.38,80.6,75.7,0.172,3.369,6.731,2.451,0.431,0.265,257.9,7.036,1.973,294.2807,10.14,0.0136636,0.01467629,0.2878363
"2018-01-03 10:40:00",20709,"CKVY",14.09,9.69,8.5,9.81,7.835,82,82,78.42,0.194,3.671,5.409,2.587,0.52,0.518,275.7,5.391,1.534,315.6358,10.14,0.0136636,0.01467629,0.2878363
"2018-01-03 10:45:00",20710,"CKVY",14.09,13.9,12.25,13.96,9.69,75.58,82.5,75.07,0.215,6.77,7.672,5.278,0.556,0.545,167.5,33.13,0.658,338.9814,10.15,0.01672418,0.01798729,0.312124
"2018-01-03 10:50:00",20711,"CKVY",14.07,11.85,12.65,14.02,11.73,73.38,75.69,71.69,0.191,5.606,7.762,4.735,0.413,0.478,103.4,7.038,1.096,354.6684,10.15,0.01672418,0.01798729,0.312124
"2018-01-03 10:55:00",20712,"CKVY",14.08,11.66,11.58,12.1,11.05,73.37,74.61,73.03,0.189,4.807,5.479,4.227,0.594,0.454,112.1,9.84,2.192,359.0218,10.15,0.01672418,0.01798729,0.312124
"2018-01-03 11:00:00",20713,"CKVY",14.09,10.11,10.63,11.66,10.05,75.71,75.71,73.02,0.182,4.061,4.792,3.713,1.22,0.896,113.7,9.5,2.85,362.557,10.15,0.01864935,0.02015764,0.3335523
"2018-01-03 11:05:00",20714,"CKVY",14.08,10.17,10.13,10.3,9.92,76.63,76.63,75.67,0.185,4.132,4.367,3.901,1.748,1.48,118.2,6.88,3.069,365.3571,10.15,0.01864935,0.02015764,0.3335523
"2018-01-03 11:10:00",20715,"CKVY",14.07,11.66,10.88,11.72,10.17,74.29,76.84,74.29,0.192,4.845,5.322,4.285,1.904,1.852,121.5,15.38,2.192,370.9869,10.15,0.01864935,0.02015764,0.3335523
"2018-01-03 11:15:00",20716,"CKVY",14.07,12.65,12.56,12.96,11.66,71.26,74.26,71.26,0.192,5.576,6.088,4.969,1.408,1.642,113.7,14.31,1.315,377.7458,10.15,0.01900383,0.02089036,0.3521673
"2018-01-03 11:20:00",20717,"CKVY",14.08,14.26,13.59,14.38,12.52,70.78,73.5,70.03,0.205,6.055,6.948,4.968,0.748,1.081,114.6,15.8,1.534,387.8347,10.15,0.01900383,0.02089036,0.3521673
"2018-01-03 11:25:00",20718,"CKVY",14.06,13.38,13.77,14.26,13.26,70.84,70.87,69.06,0.197,5.762,6.49,5.372,0.45,0.567,87.2,15.14,1.534,389.8781,10.15,0.01900383,0.02089036,0.3521673
"2018-01-03 11:30:00",20719,"CKVY",14.07,13.13,13.21,13.56,12.76,70.87,71.76,70.42,0.195,5.567,6.085,5.053,0.555,0.511,115.1,11.84,1.973,375.8777,10.16,0.02077618,0.02252983,0.3674677
"2018-01-03 11:35:00",20720,"CKVY",14.06,14.18,13.57,14.24,13,69.87,71.9,69.8,0.202,5.879,6.539,5.341,0.671,0.613,113,10.63,1.534,371.092,10.16,0.02077618,0.02252983,0.3674677
"2018-01-03 11:40:00",20721,"CKVY",14.07,14.37,14.13,14.37,13.93,68.94,69.83,68.87,0.201,5.932,6.123,5.685,0.834,0.765,84.3,6.595,1.534,378.858,10.16,0.02077618,0.02252983,0.3674677
"2018-01-03 11:45:00",20722,"CKVY",14.06,15.23,14.74,15.23,14.24,65.88,68.94,65.81,0.199,5.956,6.342,5.687,0.825,0.832,89.2,11.7,1.534,404.6784,10.16,0.02369175,0.02567296,0.3799591
"2018-01-03 11:50:00",20723,"CKVY",14.05,17.33,16.19,17.33,15.11,60.92,66.19,60.85,0.202,6.065,6.73,5.541,0.849,0.87,124.9,15.94,1.754,423.7676,10.16,0.02369175,0.02567296,0.3799591
"2018-01-03 11:55:00",20724,"CKVY",14.06,19.43,18.4,19.43,17.27,58.54,60.88,57.1,0.212,6.197,7.279,5.612,0.611,0.75,123.2,20.75,1.096,435.4726,10.16,0.02369175,0.02567296,0.3799591
"2018-01-03 12:00:00",20725,"CKVY",14.06,18.69,18.81,19.5,18.13,58.3,59.09,56.51,0.205,6.289,7.266,5.655,0.52,0.557,115.5,15.67,1.315,442.5735,10.16,0.02822591,0.03069903,0.3892326
"2018-01-03 12:05:00",20726,"CKVY",14.05,20.17,19.82,20.42,18.57,55.79,58.37,55.58,0.209,6.916,7.311,6.343,0.694,0.527,159.6,12.22,2.192,444.2412,10.16,0.02822591,0.03069903,0.3892326
"2018-01-03 12:10:00",20727,"CKVY",14.05,18.68,19.47,20.42,18.44,58.4,58.74,55.41,0.205,6.59,7.227,5.676,1.194,0.905,149.3,8.88,2.411,446.0683,10.16,0.02822591,0.03069903,0.3892326
"2018-01-03 12:15:00",20728,"CKVY",14.05,17.69,17.9,18.81,17.32,61.35,61.66,58.39,0.206,6.348,6.806,5.754,1.566,1.417,130.6,9.87,2.411,449.1446,10.16,0.02964799,0.03245654,0.3952243
"2018-01-03 12:20:00",20729,"CKVY",14.05,18.25,17.94,18.43,17.5,62.52,62.86,61.35,0.215,7.184,7.868,6.532,1.673,1.668,122.1,9.69,2.411,455.4282,10.16,0.02964799,0.03245654,0.3952243
"2018-01-03 12:25:00",20730,"CKVY",14.05,18.49,18.12,18.68,17.69,65.03,65.44,62.59,0.226,8.13,9,7.377,1.512,1.654,131,11.95,2.411,441.4446,10.16,0.02964799,0.03245654,0.3952243
"2018-01-03 12:30:00",20731,"CKVY",14.05,18.99,18.66,18.99,18.31,64.72,64.99,63.24,0.23,8.5,9.07,8.11,1.207,1.355,109,12.72,1.534,396.1867,10.16,0.02449994,0.02724142,0.3976128
"2018-01-03 12:35:00",20732,"CKVY",14.05,22.46,20.4,22.46,18.93,57.36,64.72,57.36,0.236,9.32,9.76,8.6,0.799,1.016,149,33.78,1.096,361.4819,10.16,0.02449994,0.02724142,0.3976128
"2018-01-03 12:40:00",20733,"CKVY",14.04,19.36,20.97,23.26,19.36,64,64.17,55.78,0.231,9.21,10.09,8.69,0.892,0.795,238.6,19.33,2.85,359.6107,10.16,0.02449994,0.02724142,0.3976128
"2018-01-03 12:45:00",20734,"CKVY",14.04,19.48,19.43,19.73,19.11,64.54,65.89,63,0.234,9.25,9.88,8.83,1.355,1.113,236.6,13.57,3.069,403.2196,10.16,0.02773645,0.03038589,0.3967144
"2018-01-03 12:50:00",20735,"CKVY",14.03,19.66,19.6,20.04,19.29,62.92,64.51,62.31,0.23,9.06,9.52,8.66,2.128,1.702,225.7,9.53,3.726,409.1789,10.16,0.02773645,0.03038589,0.3967144
"2018-01-03 12:55:00",20736,"CKVY",14.03,21.21,20.36,21.21,19.72,60.03,62.96,60.03,0.235,9.16,9.7,8.81,2.103,2.169,229.3,16.18,2.63,409.5974,10.15,0.02773645,0.03038589,0.3967144
"2018-01-03 13:00:00",20737,"CKVY",14.02,22.14,21.99,22.51,21.21,57.69,59.96,57.04,0.235,9.48,9.78,9.21,1.483,1.8,279.5,36.38,1.096,403.267,10.15,0.02696701,0.03029633,0.3931061
"2018-01-03 13:05:00",20738,"CKVY",14.01,23,22.3,23,21.64,56.31,57.9,56.21,0.237,9.34,9.85,8.64,0.629,1.086,28.48,46.28,0.877,380.0791,10.15,0.02696701,0.03029633,0.3931061
"2018-01-03 13:10:00",20739,"CKVY",14.02,24.97,24.23,25.1,23,51.05,56.31,51.02,0.234,9.52,9.85,9.32,0.26,0.389,170.1,19.08,0.877,348.0317,10.15,0.02696701,0.03029633,0.3931061
"2018-01-03 13:15:00",20740,"CKVY",14.01,24.35,24.82,25.47,24.17,52.77,52.94,50.26,0.235,9.42,9.69,9.02,0.471,0.342,140.7,3.623,1.315,338.4172,10.15,0.0258043,0.02822005,0.3861654
"2018-01-03 13:20:00",20741,"CKVY",14.01,23.24,23.88,24.6,23.24,55.07,55.28,52.7,0.234,9.63,10,8.99,0.745,0.615,123.7,16.38,1.315,352.6273,10.15,0.0258043,0.02822005,0.3861654
"2018-01-03 13:25:00",20742,"CKVY",14.01,23.67,23.29,23.67,22.87,55.45,56.24,55.07,0.24,9.74,10.31,9.27,0.968,0.849,135.1,9.42,1.534,374.2581,10.15,0.0258043,0.02822005,0.3861654
"2018-01-03 13:30:00",20743,"CKVY",13.99,22.99,22.98,23.73,22.62,57.92,59.06,55.28,0.244,10.2,10.73,9.58,1.206,1.102,133.2,5.944,2.192,381.2911,10.15,0.02844334,0.03124494,0.3759422
"2018-01-03 13:35:00",20744,"CKVY",13.99,24.16,23.12,24.22,22.62,56.65,59.02,56.65,0.251,10.46,11.31,9.89,1.366,1.278,138.1,9.32,2.192,401.5603,10.15,0.02844334,0.03124494,0.3759422
"2018-01-03 13:40:00",20745,"CKVY",13.99,24.59,24.2,24.65,23.72,54.03,56.58,53.79,0.243,10.29,10.96,9.69,1.615,1.492,149.4,4.937,2.411,391.1601,10.15,0.02844334,0.03124494,0.3759422
"2018-01-03 13:45:00",20746,"CKVY",13.98,25.95,25.03,25.95,24.47,49.97,53.96,49.97,0.238,9.57,10.3,8.95,1.402,1.574,147.7,6.75,2.192,376.9225,10.15,0.02688169,0.03023035,0.3626598
"2018-01-03 13:50:00",20747,"CKVY",13.98,27.19,26.92,27.5,25.95,46.54,50.56,45.99,0.234,9.92,10.52,9.05,0.935,1.163,139.6,36.01,0.438,368.9631,10.15,0.02688169,0.03023035,0.3626598
"2018-01-03 13:55:00",20748,"CKVY",13.97,25.15,26.59,27.31,25.08,52.11,52.21,46.54,0.24,9.7,10.39,9.34,0.69,0.746,316.4,30.09,3.288,384.5177,10.15,0.02688169,0.03023035,0.3626598
"2018-01-03 14:00:00",20749,"CKVY",13.96,23.72,24.16,25.15,23.6,58.84,58.84,52.11,0.256,10.69,11.48,9.89,1.219,0.86,290.7,12.28,3.726,384.5083,10.15,0.02841932,0.03148559,0.3464279
"2018-01-03 14:05:00",20750,"CKVY",13.95,24.15,23.95,24.27,23.6,57.8,59.52,57.74,0.256,11.61,11.86,11.34,2.172,1.691,297.4,15.77,3.946,381.3108,10.15,0.02841932,0.03148559,0.3464279
"2018-01-03 14:10:00",20751,"CKVY",13.94,24.08,24.15,24.27,23.9,57.87,57.9,56.6,0.255,11.2,11.46,10.97,2.805,2.559,292.3,11.76,3.946,382.3416,10.15,0.02841932,0.03148559,0.3464279
"2018-01-03 14:15:00",20752,"CKVY",13.93,24.33,24.17,24.51,23.9,55.26,58.21,55.26,0.246,11.01,11.53,10.43,2.906,2.898,286.5,8.2,3.946,381.2775,10.14,0.02706772,0.03113,0.3268281
"2018-01-03 14:20:00",20753,"CKVY",13.93,24.45,24.51,24.7,24.33,54.98,57.01,54.09,0.246,10.76,11.56,10.16,2.831,2.876,269.3,10.65,3.507,376.7034,10.14,0.02706772,0.03113,0.3268281
"2018-01-03 14:25:00",20754,"CKVY",13.92,24.7,24.69,24.88,24.45,56.59,57.73,54.36,0.256,11.3,12.05,10.39,2.585,2.715,267.5,12.16,3.069,363.8003,10.14,0.02706772,0.03113,0.3268281
"2018-01-03 14:30:00",20755,"CKVY",13.91,24.32,24.41,24.7,24.14,57.31,57.59,56.42,0.255,11.37,11.61,11.09,2.548,2.567,283.3,9.76,3.507,347.8875,10.14,0.02391713,0.02818104,0.3048995
"2018-01-03 14:35:00",20756,"CKVY",13.91,24.63,24.44,24.63,24.2,56.97,58.14,56.66,0.257,11.48,11.82,11.08,2.493,2.516,285.4,11.25,3.069,325.1518,10.14,0.02391713,0.02818104,0.3048995
"2018-01-03 14:40:00",20757,"CKVY",13.9,25.18,24.87,25.24,24.51,54.28,57.1,54.18,0.251,11.4,11.72,10.9,2.652,2.558,300.5,10.12,3.946,308.7939,10.13,0.02391713,0.02818104,0.3048995
"2018-01-03 14:45:00",20758,"CKVY",13.9,25.36,25.04,25.42,24.56,54.14,55.69,54.14,0.252,11.09,11.65,10.46,2.809,2.699,317.6,13.49,4.384,296.4661,10.13,0.02055685,0.02452991,0.2802072
"2018-01-03 14:50:00",20759,"CKVY",13.9,25.79,25.54,25.79,25.3,52.35,54.11,52.35,0.248,10.94,11.41,10.6,2.936,2.898,307,14.17,4.165,296.6398,10.13,0.02055685,0.02452991,0.2802072
"2018-01-03 14:55:00",20760,"CKVY",13.89,25.98,25.91,26.1,25.67,50.7,52.9,50.4,0.242,10.59,11.09,10,2.976,2.971,300.6,12.17,3.726,305.3233,10.13,0.02055685,0.02452991,0.2802072
"2018-01-03 15:00:00",20761,"CKVY",13.89,26.47,26.27,26.53,25.92,50.53,52.01,50.36,0.246,10.66,11.1,10.13,2.859,2.927,312.6,12.08,4.384,320.9857,10.13,0.02423573,0.02909816,0.2532815
"2018-01-03 15:05:00",20762,"CKVY",13.88,26.28,26.23,26.47,26.03,49.98,50.56,48.33,0.242,9.78,10.58,9.21,2.995,2.902,338.6,8.52,4.384,331.219,10.13,0.02423573,0.02909816,0.2532815
"2018-01-03 15:10:00",20763,"CKVY",13.88,26.28,26.49,26.65,26.21,47.95,51.49,47.74,0.232,10,11.12,9.13,3.212,3.078,342.9,10.88,5.042,325.7827,10.13,0.02423573,0.02909816,0.2532815
"2018-01-03 15:15:00",20764,"CKVY",13.86,26.4,26.34,26.52,26.15,46.78,49.67,45.68,0.227,9.05,10.13,8.2,3.41,3.318,352.2,6.727,4.822,310.3369,10.13,0.02230909,0.02750648,0.2242157
"2018-01-03 15:20:00",20765,"CKVY",13.88,26.52,26.46,26.65,26.28,47.4,47.4,45.96,0.231,8.65,9.21,8.4,3.308,3.396,355,6.339,4.165,290.6898,10.12,0.02230909,0.02750648,0.2242157
"2018-01-03 15:25:00",20766,"CKVY",13.87,26.89,26.87,27.14,26.52,45.75,47.67,45.68,0.227,9.13,9.54,8.66,2.99,3.134,348.2,13,3.946,270.0609,10.12,0.02230909,0.02750648,0.2242157
"2018-01-03 15:30:00",20767,"CKVY",13.87,26.77,26.82,26.96,26.71,46.37,48.77,45.72,0.229,9.29,10.22,8.62,2.931,2.95,357.3,13.9,4.165,250.3194,10.12,0.01763654,0.02279984,0.193011
"2018-01-03 15:35:00",20768,"CKVY",13.87,26.89,26.82,27.02,26.65,47.95,48.88,45.82,0.238,9.59,10.29,8.67,2.859,2.892,356,11.12,3.946,235.8101,10.12,0.01763654,0.02279984,0.193011
"2018-01-03 15:40:00",20769,"CKVY",13.86,26.76,26.72,26.89,26.58,47.39,48.19,46.47,0.234,9.4,9.82,8.88,2.938,2.966,333.1,7.571,3.946,224.4048,10.12,0.01763654,0.02279984,0.193011
"2018-01-03 15:45:00",20770,"CKVY",13.86,26.58,26.79,26.95,26.58,48.53,48.7,46.95,0.237,9.62,10.05,9.19,2.779,2.821,328.2,9.38,4.603,213.8962,10.12,0.01427171,0.01887692,0.1599943
"2018-01-03 15:50:00",20771,"CKVY",13.85,26.39,26.49,26.76,26.2,50,50.31,48.59,0.243,10.23,10.65,9.86,2.908,2.809,323.5,7.975,4.384,201.2391,10.12,0.01427171,0.01887692,0.1599943
"2018-01-03 15:55:00",20772,"CKVY",13.85,26.51,26.56,26.76,26.33,50.76,51.51,49.97,0.248,10.7,11.13,10.19,2.689,2.76,324.5,9.96,2.85,188.2879,10.11,0.01427171,0.01887692,0.1599943
"2018-01-03 16:00:00",20773,"CKVY",13.85,26.26,26.36,26.57,26.14,52.34,52.37,50.41,0.253,10.73,11.19,10.41,2.651,2.727,326.4,7.675,3.507,175.6544,10.11,0.01043766,0.01444585,0.1259063
"2018-01-03 16:05:00",20774,"CKVY",13.85,25.89,26.09,26.33,25.77,53.98,53.98,52.2,0.257,11.16,11.58,10.86,2.584,2.609,320,6.036,3.726,163.7737,10.11,0.01043766,0.01444585,0.1259063
"2018-01-03 16:10:00",20775,"CKVY",13.85,25.4,25.66,25.95,25.34,57.66,57.76,54.05,0.269,12.08,12.71,11.5,2.739,2.68,306.2,7.821,3.507,152.3343,10.11,0.01043766,0.01444585,0.1259063
"2018-01-03 16:15:00",20776,"CKVY",13.86,24.97,25.15,25.46,24.9,58.89,59.07,57.62,0.27,12.56,12.84,12.29,2.6,2.674,309,7.356,3.288,141.6315,10.11,0.00685577,0.01012799,0.09163278
"2018-01-03 16:20:00",20777,"CKVY",13.82,24.35,24.61,25.03,24.28,58.14,58.93,58.04,0.259,12.09,12.69,11.65,2.507,2.56,311.6,8.14,3.726,131.1624,10.1,0.00685577,0.01012799,0.09163278
"2018-01-03 16:25:00",20778,"CKVY",13.56,22.74,23.71,24.53,22.67,60.37,60.37,58.1,0.252,11.47,12.04,10.94,2.684,2.561,302.5,8.07,4.165,120.4712,10.1,0.00685577,0.01012799,0.09163278
"2018-01-03 16:30:00",20779,"CKVY",13.3,22.31,22.41,22.74,22.18,61.4,61.95,60.37,0.251,11.11,11.36,10.9,3.127,2.87,309.8,5.379,4.603,106.6428,10.1,0.002856945,0.005493387,0.05872385
"2018-01-03 16:35:00",20780,"CKVY",13.22,22.55,22.28,22.55,22.12,61.6,61.71,59.96,0.255,10.77,11.39,10.33,3.47,3.348,323.7,7.936,4.822,78.9023,10.09,0.002856945,0.005493387,0.05872385
"2018-01-03 16:40:00",20781,"CKVY",13.24,22.49,22.61,22.8,22.36,57.72,61.67,57.72,0.238,10.8,11.5,9.79,3.566,3.519,351.3,6.465,4.384,56.94946,10.09,0.002856945,0.005493387,0.05872385
"2018-01-03 16:45:00",20782,"CKVY",13.14,21.5,21.87,22.55,21.44,59.2,59.27,57.55,0.234,9.47,9.89,9.19,3.764,3.7,349.8,6.396,5.48,41.64043,10.09,-0.0007831594,0.002147764,0.03032589
"2018-01-03 16:50:00",20783,"CKVY",13.1,20.82,21.1,21.57,20.7,61.74,61.74,59.17,0.237,9.54,9.79,9.29,3.661,3.664,347,6.241,4.384,34.90324,10.08,-0.0007831594,0.002147764,0.03032589
"2018-01-03 16:55:00",20784,"CKVY",13.06,20.52,20.64,20.89,20.39,62.64,62.64,61.61,0.238,9.69,9.84,9.49,3.609,3.683,339.3,8.21,4.165,24.52239,10.08,-0.0007831594,0.002147764,0.03032589
"2018-01-03 17:00:00",20785,"CKVY",13.03,20.08,20.33,20.58,19.96,63.32,63.32,62.43,0.236,9.68,9.85,9.51,3.124,3.354,337.2,4.916,3.507,12.41581,10.07,0.0003986961,0.003150291,0.01340193
"2018-01-03 17:05:00",20786,"CKVY",13.01,19.71,19.95,20.14,19.71,63.22,63.53,63.05,0.232,9.49,9.73,9.19,3.019,3.064,341.9,4.286,3.946,8.789552,10.07,0.0003986961,0.003150291,0.01340193
"2018-01-03 17:10:00",20787,"CKVY",12.99,19.35,19.51,19.84,19.28,64.02,64.08,63.19,0.231,9.22,9.39,9.03,2.962,2.99,344.4,4.171,3.726,6.215633,10.06,0.0003986961,0.003150291,0.01340193
"2018-01-03 17:15:00",20788,"CKVY",12.98,18.85,19.09,19.47,18.85,64.33,64.6,63.98,0.227,9.02,9.28,8.79,2.941,2.975,342.3,4.374,3.507,4.374634,10.06,-0.0005554624,-0.0004066541,0.004711325
"2018-01-03 17:20:00",20789,"CKVY",12.97,18.73,18.76,18.98,18.61,65.29,65.29,64.19,0.23,8.79,9.03,8.61,2.463,2.723,329.9,7.844,2.411,2.848178,10.06,-0.0005554624,-0.0004066541,0.004711325
"2018-01-03 17:25:00",20790,"CKVY",12.95,18.11,18.42,18.79,17.99,66.43,66.43,65.19,0.227,8.88,9.07,8.67,2.148,2.274,339.3,10.43,2.63,1.683766,10.06,-0.0005554624,-0.0004066541,0.004711325
"2018-01-03 17:30:00",20791,"CKVY",12.96,17.93,18.02,18.18,17.87,66.84,66.91,66.36,0.227,8.77,8.89,8.62,1.868,1.994,0.609,14.18,2.411,0.9524648,10.05,-0.001259467,-0.001353555,0.0004443753
"2018-01-03 17:35:00",20792,"CKVY",12.93,15.53,16.9,17.99,15.46,68.91,68.91,66.64,0.211,7.948,8.86,7.009,1.525,1.75,83.2,33.35,1.973,0.4524341,10.05,-0.001259467,-0.001353555,0.0004443753
"2018-01-03 17:40:00",20793,"CKVY",12.93,14.79,14.98,15.53,14.66,74.48,74.51,68.87,0.221,7.63,8.24,7.022,0.813,1.182,134.9,24.22,0,0.1651424,10.05,-0.001259467,-0.001353555,0.0004443753
"2018-01-03 17:45:00",20794,"CKVY",12.93,15.47,15.16,15.47,14.79,73.15,75.51,72.94,0.223,8.48,8.86,8.17,0.277,0.534,320.1,13.38,1.754,0.03625615,10.04,-0.002503496,-0.003283283,2.5E-07
"2018-01-03 17:50:00",20795,"CKVY",12.92,16.53,15.72,16.53,15.29,71.74,73.18,71.74,0.229,8.5,9.11,7.917,0.292,0.16,320.2,15.51,2.192,2.21583E-05,10.04,-0.002503496,-0.003283283,2.5E-07
"2018-01-03 17:55:00",20796,"CKVY",12.92,16.22,16.52,16.9,16.16,69.13,71.74,69.13,0.218,8.46,9.08,7.883,0.67,0.521,307.4,25.95,2.192,0,10.04,-0.002503496,-0.003283283,2.5E-07
"2018-01-03 18:00:00",20797,"CKVY",12.91,12.7,14.31,16.22,12.7,74.02,74.09,67.9,0.2,6.409,7.973,5.493,1.572,1.02,299.3,5.572,4.603,0,10.04,-0.003286754,-0.004711838,2.5E-07
"2018-01-03 18:05:00",20798,"CKVY",12.91,12.33,12.65,12.95,12.27,75.91,76.22,74.09,0.202,6.391,6.873,5.781,2.701,2.218,301.8,4.737,5.261,0,10.04,-0.003286754,-0.004711838,2.5E-07
"2018-01-03 18:10:00",20799,"CKVY",12.9,12.21,12.14,12.39,11.9,78.29,78.49,75.88,0.207,6.44,6.962,5.973,3.894,3.223,305.9,3.104,5.918,0,10.04,-0.003286754,-0.004711838,2.5E-07
"2018-01-03 18:15:00",20800,"CKVY",12.9,11.84,11.71,12.21,11.35,79.05,79.05,77.81,0.206,6.271,6.725,5.878,4.529,4.318,310.7,5.691,5.918,0,10.03,-0.0009298137,-0.0009625703,2.5E-07
"2018-01-03 18:20:00",20801,"CKVY",12.9,12.59,12.42,12.96,11.84,77.95,79.74,77.95,0.21,7.162,7.84,6.599,4.573,4.549,313,4.942,5.261,0,10.03,-0.0009298137,-0.0009625703,2.5E-07
"2018-01-03 18:25:00",20802,"CKVY",12.88,12.77,12.41,12.83,12.09,79.67,79.67,77.85,0.216,7.053,7.739,6.655,4.316,4.512,313.6,5.869,4.822,0,10.03,-0.0009298137,-0.0009625703,2.5E-07
"2018-01-03 18:30:00",20803,"CKVY",12.89,13.58,13.38,13.7,12.71,78.16,79.81,76.99,0.22,7.939,8.42,7.358,3.426,3.916,329.4,6.195,3.946,0,10.03,-0.0005946906,-0.0005365277,2.5E-07
"2018-01-03 18:35:00",20804,"CKVY",12.88,14.76,14.18,14.76,13.58,76.45,78.2,76.42,0.226,8.43,8.79,8.01,3.17,3.294,323.9,3.796,4.165,0,10.03,-0.0005946906,-0.0005365277,2.5E-07
"2018-01-03 18:40:00",20805,"CKVY",12.88,14.39,14.78,15.13,14.39,75.35,76.42,75.15,0.219,8.52,8.91,8.02,2.797,2.944,329.7,4.755,3.507,0,10.03,-0.0005946906,-0.0005365277,2.5E-07
"2018-01-03 18:45:00",20806,"CKVY",12.87,14.4,14.25,14.52,13.9,74.98,76.59,74.98,0.218,8.06,8.37,7.661,3.097,2.909,358.3,7.677,3.507,0,10.03,-0.001081676,-0.001144579,2.5E-07
"2018-01-03 18:50:00",20807,"CKVY",12.87,16.5,15.51,16.56,14.33,71.27,75.5,71.24,0.228,8.65,8.97,7.857,2.865,2.996,11.34,6.691,3.726,0,10.03,-0.001081676,-0.001144579,2.5E-07
"2018-01-03 18:55:00",20808,"CKVY",12.86,17.25,16.96,17.37,16.44,68.56,71.24,68.56,0.226,8.75,8.97,8.56,2.74,2.803,23.59,5.863,3.069,0,10.03,-0.001081676,-0.001144579,2.5E-07
"2018-01-03 19:00:00",20809,"CKVY",12.86,11.68,14.69,17.31,11.68,71.39,71.42,64.51,0.185,5.994,8.75,4.216,2.114,2.422,270.6,53.52,2.63,0,10.03,-0.001050731,-0.001092255,2.5E-07
"2018-01-03 19:05:00",20810,"CKVY",12.85,12.12,11.09,12.12,10.26,80.7,81.1,71.42,0.213,5.276,7.419,3.718,1.409,1.729,270.4,18.44,2.85,0,10.04,-0.001050731,-0.001092255,2.5E-07
"2018-01-03 19:10:00",20811,"CKVY",12.85,11.87,11.94,12.18,11.75,78.75,80.7,78.4,0.205,6.66,7.395,6.403,1.487,1.475,227.8,8.75,4.165,0,10.03,-0.001050731,-0.001092255,2.5E-07
"2018-01-03 19:15:00",20812,"CKVY",12.85,11.38,11.6,11.93,11.25,80.7,80.7,78.58,0.206,6.477,6.632,6.353,1.679,1.607,194.6,12.18,2.63,0,10.03,-0.001933662,-0.002415476,2.5E-07
"2018-01-03 19:20:00",20813,"CKVY",12.83,10.63,11.22,11.5,10.63,80.7,81.6,80.2,0.199,6.518,6.945,5.809,2.145,1.909,214.6,11.86,3.069,0,10.03,-0.001933662,-0.002415476,2.5E-07
"2018-01-03 19:25:00",20814,"CKVY",12.84,9.52,10.37,11,9.46,83.7,83.7,80.7,0.197,6.117,6.7,5.501,2.303,2.209,216.9,1.85,3.726,0,10.03,-0.001933662,-0.002415476,2.5E-07
"2018-01-03 19:30:00",20815,"CKVY",12.84,8.65,9.08,9.71,8.53,84.9,85,83.4,0.192,5.308,6.076,4.589,2.042,2.195,335.4,77.23,2.85,0,10.03,-0.001629837,-0.001952283,2.5E-07
"2018-01-03 19:35:00",20816,"CKVY",12.82,8.72,8.75,8.9,8.53,86.6,86.7,84.9,0.196,5.432,5.71,4.946,1.391,1.73,0.021,0.02,0.877,0,10.03,-0.001629837,-0.001952283,2.5E-07
"2018-01-03 19:40:00",20817,"CKVY",12.83,8.16,8.3,8.78,8.04,85.7,86.7,85.5,0.189,4.985,5.617,4.601,0.691,1.006,93.9,21.67,1.534,0,10.03,-0.001629837,-0.001952283,2.5E-07
"2018-01-03 19:45:00",20818,"CKVY",12.83,9.16,8.75,9.28,8.16,86.7,87,85.7,0.2,5.555,6.144,4.776,0.719,0.647,35.75,10.49,1.534,0,10.03,-0.002241055,-0.00297742,2.5E-07
"2018-01-03 19:50:00",20819,"CKVY",12.82,9.9,9.66,10.02,9.16,85.8,86.7,85.8,0.205,6.395,6.632,5.987,0.967,0.849,351.7,20.96,1.534,0,10.03,-0.002241055,-0.00297742,2.5E-07
"2018-01-03 19:55:00",20820,"CKVY",12.82,7.795,9.24,10.09,7.671,83.3,85.9,82.4,0.181,5.384,6.667,3.527,1.23,1.065,292.3,21.96,3.069,0,10.03,-0.002241055,-0.00297742,2.5E-07
"2018-01-03 20:00:00",20821,"CKVY",12.81,7.177,7.831,8.54,7.116,83.8,85.8,83.3,0.177,4.132,5.136,3.236,1.674,1.461,301.4,23.71,3.507,0,10.03,-0.002248696,-0.002986637,2.5E-07
"2018-01-03 20:05:00",20822,"CKVY",12.81,8.42,7.262,8.42,6.87,86,86.1,83.5,0.192,3.53,5.108,3.028,2.235,1.853,324.1,6.261,4.165,0,10.02,-0.002248696,-0.002986637,2.5E-07
"2018-01-03 20:10:00",20823,"CKVY",12.81,9.53,9.38,9.91,8.42,83,86.1,83,0.195,5.74,6.245,5.091,2.692,2.559,309.5,9.16,4.165,0,10.02,-0.002248696,-0.002986637,2.5E-07
"2018-01-03 20:15:00",20824,"CKVY",12.81,8.92,8.91,9.6,8.54,83.5,83.5,82,0.191,4.701,5.464,4.325,2.905,2.823,316.8,18.74,3.726,0,10.03,-0.001414978,-0.001653788,2.5E-07
"2018-01-03 20:20:00",20825,"CKVY",12.78,9.91,9.51,10.15,8.85,83.9,84.8,83.5,0.2,5.682,6.481,4.881,2.766,2.931,44.51,22.75,3.069,0,10.02,-0.001414978,-0.001653788,2.5E-07
"2018-01-03 20:25:00",20826,"CKVY",12.8,9.54,9.34,9.97,9.04,84.8,84.8,82.8,0.199,5.404,6.047,5.082,2.361,2.524,60.12,17.98,3.946,0,10.03,-0.001414978,-0.001653788,2.5E-07
"2018-01-03 20:30:00",20827,"CKVY",12.79,11.58,10.61,11.64,9.54,82.4,85,82.3,0.212,6.662,7.304,5.872,2.501,2.375,21.75,7.959,4.822,0,10.03,-0.001388264,-0.001599125,2.5E-07
"2018-01-03 20:35:00",20828,"CKVY",12.79,8.42,10.87,12.01,8.42,77.5,82.4,76.71,0.173,5.835,7.622,2.836,2.767,2.638,288.1,69.8,4.384,0,10.03,-0.001388264,-0.001599125,2.5E-07
"2018-01-03 20:40:00",20829,"CKVY",12.79,7.926,7.42,8.42,6.44,84,85.2,77.16,0.183,2.912,4.71,1.002,3.175,2.994,282.1,13.05,3.946,0,10.03,-0.001388264,-0.001599125,2.5E-07
"2018-01-03 20:45:00",20830,"CKVY",12.79,6.752,7.128,7.803,6.689,84.4,84.4,83,0.175,3.217,3.957,2.861,3.08,3.183,305.4,10.74,3.726,0,10.03,-0.001094785,-0.001209699,2.5E-07
"2018-01-03 20:50:00",20831,"CKVY",12.78,7.067,7.014,7.19,6.814,85.1,85.2,84.4,0.179,3.42,3.667,3.093,2.484,2.821,319,6.157,2.192,0,10.03,-0.001094785,-0.001209699,2.5E-07
"2018-01-03 20:55:00",20832,"CKVY",12.78,7.317,7.073,7.317,6.82,85.8,85.9,85,0.182,3.589,3.976,3.26,1.585,1.999,299,7.592,1.315,0,10.03,-0.001094785,-0.001209699,2.5E-07
"2018-01-03 21:00:00",20833,"CKVY",12.78,7.815,8.06,8.68,7.193,83.5,87.2,83.5,0.182,4.825,5.651,3.816,0.93,1.176,292.3,17.34,3.069,0,10.03,-0.001598021,-0.001939191,2.5E-07
"2018-01-03 21:05:00",20834,"CKVY",12.77,6.082,6.321,7.753,5.895,86.1,86.2,81.1,0.173,2.487,3.807,1.732,1.864,1.332,275.8,4.845,5.261,0,10.03,-0.001598021,-0.001939191,2.5E-07
"2018-01-03 21:10:00",20835,"CKVY",12.77,6.95,6.576,7.322,5.773,86.2,87.7,86,0.18,3.504,4.398,2.519,3.032,2.438,280.3,7.601,5.042,0,10.03,-0.001598021,-0.001939191,2.5E-07
"2018-01-03 21:15:00",20836,"CKVY",12.77,6.702,6.628,6.949,6.392,86.9,86.9,85.2,0.18,3.323,3.702,3.034,3.518,3.398,297.3,5.547,4.384,0,10.03,-0.001369026,-0.001607766,2.5E-07
"2018-01-03 21:20:00",20837,"CKVY",12.76,5.896,6.255,6.887,5.772,85,87,84.4,0.169,2.833,3.831,2.093,2.426,3.037,165.5,76.62,2.411,0,10.03,-0.001369026,-0.001607766,2.5E-07
"2018-01-03 21:25:00",20838,"CKVY",12.76,5.4,5.878,6.206,5.276,85.9,86.9,85,0.167,2.608,3.109,1.893,1.266,1.812,116.3,24.31,1.973,0,10.03,-0.001369026,-0.001607766,2.5E-07
"2018-01-03 21:30:00",20839,"CKVY",12.76,4.287,5.241,6.268,4.039,86,88,84.8,0.159,2.056,3.46,0.555,1.266,1.112,128.6,4.538,4.165,0,10.03,-0.00152035,-0.001844903,2.5E-07
"2018-01-03 21:35:00",20840,"CKVY",12.76,4.411,4.049,4.473,3.668,88.9,88.9,86,0.165,1.126,1.89,0.626,1.87,1.592,123.9,6.472,3.726,0,10.03,-0.00152035,-0.001844903,2.5E-07
"2018-01-03 21:40:00",20841,"CKVY",12.75,5.093,4.709,5.217,4.287,89.7,89.7,88.9,0.172,2.238,2.858,1.74,1.914,1.989,80.4,27.02,1.315,0,10.03,-0.00152035,-0.001844903,2.5E-07
"2018-01-03 21:45:00",20842,"CKVY",12.73,5.96,5.447,6.022,5.031,89.6,89.7,89.5,0.179,3.048,3.621,2.666,1.356,1.664,48.16,43.38,2.192,0,10.02,-0.001637627,-0.002038758,2.5E-07
"2018-01-03 21:50:00",20843,"CKVY",12.74,6.703,6.336,6.703,5.96,89,89.6,89,0.184,3.873,4.161,3.543,0.703,0.97,21.49,17.52,1.096,0,10.03,-0.001637627,-0.002038758,2.5E-07
"2018-01-03 21:55:00",20844,"CKVY",12.74,6.951,6.875,7.013,6.579,88.4,89.1,88.4,0.185,4.27,4.424,4.038,0.592,0.649,61.71,0.14,1.096,0,10.03,-0.001637627,-0.002038758,2.5E-07
"2018-01-03 22:00:00",20845,"CKVY",12.74,7.137,7.039,7.261,6.827,88.7,88.8,88.2,0.187,4.355,4.644,4.089,0.264,0.479,61.67,0.084,0,0,10.19,-0.002456277,-0.003452884,2.5E-07
"2018-01-03 22:05:00",20846,"CKVY",12.73,5.65,6.4,7.137,5.588,86,88.7,85.6,0.169,3.358,4.505,2.227,0.327,0.29,189.4,39.87,1.973,0,10.03,-0.002456277,-0.003452884,2.5E-07
"2018-01-03 22:10:00",20847,"CKVY",12.73,4.659,5.254,5.774,4.659,85.4,86.7,85.3,0.161,1.999,2.538,1.235,0.361,0.285,158.1,22.3,0.877,0,10.03,-0.002456277,-0.003452884,2.5E-07
"2018-01-03 22:15:00",20848,"CKVY",12.73,6.084,5.204,6.146,4.659,90.7,90.7,85.3,0.182,2.418,4.008,1.243,0.392,0.389,153.6,0.088,0.658,0,10.03,-0.002683379,-0.004010813,2.5E-07
"2018-01-03 22:20:00",20849,"CKVY",12.72,4.907,5.497,6.146,4.845,89.9,90.8,89.6,0.171,3.208,4.008,2.515,0.619,0.471,137.6,19,2.192,0,10.03,-0.002683379,-0.004010813,2.5E-07
"2018-01-03 22:25:00",20850,"CKVY",12.72,4.164,4.257,4.907,3.978,89.8,89.9,88.6,0.165,1.778,2.585,1.368,1.031,0.84,160.9,12.49,2.192,0,10.03,-0.002683379,-0.004010813,2.5E-07
"2018-01-03 22:30:00",20851,"CKVY",12.72,3.855,3.859,4.226,3.421,88.6,89.9,88.4,0.161,1.37,1.911,0.784,1.736,1.372,178.1,15.27,2.85,0,10.03,-0.002130101,-0.002910348,2.5E-07
"2018-01-03 22:35:00",20852,"CKVY",12.72,3.36,3.929,4.166,3.36,86.4,88.9,86.4,0.153,1.194,1.558,0.222,1.565,1.737,193.3,6.549,2.411,0,10.03,-0.002130101,-0.002910348,2.5E-07
"2018-01-03 22:40:00",20853,"CKVY",12.69,3.177,3.227,3.363,3.051,87,87,85.8,0.153,0.079,0.294,-0.21,1.301,1.39,106,82.9,3.069,0,10.03,-0.002130101,-0.002910348,2.5E-07
"2018-01-03 22:45:00",20854,"CKVY",12.71,1.877,3.049,3.736,1.815,85.5,88.2,85.5,0.142,0.1,1.015,-1.519,1.623,1.455,131.1,18.03,3.726,0,10.03,-0.001631448,-0.002065106,2.5E-07
"2018-01-03 22:50:00",20855,"CKVY",12.71,1.817,1.592,1.939,1.259,87.8,87.8,85.5,0.145,-1.589,-0.934,-2.015,2.192,1.876,126.8,8.01,3.288,0,10.03,-0.001631448,-0.002065106,2.5E-07
"2018-01-03 22:55:00",20856,"CKVY",12.7,2.746,2.205,2.808,1.754,89,89.2,87.7,0.153,-0.41,0.331,-1.031,2.925,2.597,135.7,8.6,3.946,0,10.03,-0.001631448,-0.002065106,2.5E-07
"2018-01-03 23:00:00",20857,"CKVY",12.68,2.313,2.603,2.87,2.251,86.8,89.1,86.8,0.147,-0.154,0.36,-0.784,3.015,2.912,141.7,7.459,4.822,0,10.03,-0.001170766,-0.001368009,2.5E-07
"2018-01-03 23:05:00",20858,"CKVY",12.7,1.879,1.95,2.375,1.631,86.4,86.8,85.8,0.143,-1.238,-0.695,-1.613,3.713,3.35,148.1,2.672,5.261,0,10.03,-0.001170766,-0.001368009,2.5E-07
"2018-01-03 23:10:00",20859,"CKVY",12.7,2.003,2.036,2.189,1.879,86.4,86.7,86.3,0.144,-1.06,-0.895,-1.276,3.955,3.852,125.8,12.29,4.603,0,10.03,-0.001170766,-0.001368009,2.5E-07
"2018-01-03 23:15:00",20860,"CKVY",12.69,2.747,2.463,2.87,1.879,86.8,87.1,86.3,0.15,-0.573,-0.123,-1.268,4.4,4.241,117.3,3.463,5.261,0,10.03,-0.0007599844,-0.0008079545,2.5E-07
"2018-01-03 23:20:00",20861,"CKVY",12.68,2.685,2.73,2.87,2.561,86.1,86.8,86,0.148,-0.446,-0.182,-0.656,4.268,4.353,119.3,2.476,4.822,0,10.03,-0.0007599844,-0.0008079545,2.5E-07
"2018-01-03 23:25:00",20862,"CKVY",12.68,2.87,2.84,3.056,2.561,86.1,86.5,86.1,0.149,-0.342,-0.125,-0.656,4.312,4.263,117.9,2.044,4.822,0,10.06,-0.0007599844,-0.0008079545,2.5E-07
"2018-01-03 23:30:00",20863,"CKVY",12.68,2.313,2.708,2.994,2.251,84.6,86.1,84.6,0.143,-0.638,-0.237,-1.336,3.577,4.013,133.6,15.06,3.946,0,10.03,-0.0006746034,-0.0006964949,2.5E-07
"2018-01-03 23:35:00",20864,"CKVY",12.68,3.121,2.56,3.121,2.19,86.9,86.9,84.6,0.152,-0.75,0.11,-1.353,3.005,3.227,150.5,1.28,3.069,0,10.03,-0.0006746034,-0.0006964949,2.5E-07
"2018-01-03 23:40:00",20865,"CKVY",12.68,3.495,3.245,3.495,3.058,87.2,87.3,86.6,0.156,0.214,0.554,-0.045,2.468,2.771,155.3,5.171,2.85,0,10.03,-0.0006746034,-0.0006964949,2.5E-07
"2018-01-03 23:45:00",20866,"CKVY",12.68,4.115,3.749,4.115,3.433,88.1,88.1,87.2,0.162,0.887,1.368,0.485,1.999,2.199,162.7,2.979,2.192,0,10.03,-0.001105117,-0.001264233,2.5E-07
"2018-01-03 23:50:00",20867,"CKVY",12.67,4.302,4.311,4.488,4.053,87.6,88.2,87.6,0.162,1.543,1.72,1.299,1.242,1.673,170.4,8.55,1.096,0,10.03,-0.001105117,-0.001264233,2.5E-07
"2018-01-03 23:55:00",20868,"CKVY",12.66,2.568,3.304,4.364,2.444,84.9,87.6,84.3,0.145,-0.096,1.489,-1.169,0.85,0.984,261.5,6.71,1.973,0,10.03,-0.001105117,-0.001264233,2.5E-07
"2018-01-04 00:00:00",20869,"CKVY",12.65,2.01,2.223,2.63,1.886,86.5,86.5,85,0.144,-1.113,-0.712,-1.493,1.133,0.938,248.5,3.171,2.411,0,10.04,-0.001792278,-0.002347345,2.5E-07
"2018-01-04 00:05:00",20870,"CKVY",12.65,2.01,2.019,2.134,1.824,86.5,86.9,86.4,0.144,-1.036,-0.887,-1.251,1.525,1.342,274.6,12.53,2.192,0,10.12,-0.001792278,-0.002347345,2.5E-07
"2018-01-04 00:10:00",20871,"CKVY",12.65,2.63,2.311,2.692,1.824,88,88,86.4,0.151,-0.588,-0.061,-1.284,1.724,1.655,302.2,6.343,1.973,0,10.04,-0.001792278,-0.002347345,2.5E-07
"2018-01-04 00:15:00",20872,"CKVY",12.64,2.816,2.816,3.002,2.568,87.2,88.1,87.2,0.151,0.015,0.262,-0.219,1.738,1.746,298.8,8.72,2.411,0,10.04,-0.00154071,-0.001937898,2.5E-07
"2018-01-04 00:20:00",20873,"CKVY",12.62,3.621,3.033,3.621,2.506,88,88.1,86.9,0.158,0.133,0.873,-0.487,1.93,1.81,332.5,3.061,2.411,0,10.04,-0.00154071,-0.001937898,2.5E-07
"2018-01-04 00:25:00",20874,"CKVY",12.65,3.869,3.814,3.993,3.497,87.4,88.1,87.4,0.159,1.024,1.207,0.734,1.522,1.798,328.4,12.12,1.754,0,10.04,-0.00154071,-0.001937898,2.5E-07
"2018-01-04 00:30:00",20875,"CKVY",12.64,4.613,4.201,4.737,3.869,88.1,88.1,87.2,0.165,1.312,1.974,0.933,1.167,1.311,266.2,4.115,1.534,0,10.04,-0.001598702,-0.002003411,2.5E-07
"2018-01-04 00:35:00",20876,"CKVY",12.64,3.869,4.552,4.923,3.869,85.5,88.3,85.5,0.155,1.566,2.191,0.491,0.983,1.088,247.6,3.634,1.973,0,10.04,-0.001598702,-0.002003411,2.5E-07
"2018-01-04 00:40:00",20877,"CKVY",12.64,2.072,3.003,3.993,2.01,83,85.5,82.9,0.139,-0.757,0.604,-1.986,1.006,0.971,242.6,1.468,1.096,0,10.04,-0.001598702,-0.002003411,2.5E-07
"2018-01-04 00:45:00",20878,"CKVY",12.64,1.886,1.808,2.134,1.577,85.1,85.1,82.8,0.141,-2.016,-1.563,-2.29,0.676,0.879,241.7,0.099,0,0,10.04,-0.001902841,-0.002556686,2.5E-07
"2018-01-04 00:50:00",20879,"CKVY",12.63,1.948,1.966,2.134,1.762,86.7,86.7,85.1,0.144,-1.207,-0.92,-1.624,0.221,0.414,236.7,12.82,0.877,0,10.04,-0.001902841,-0.002556686,2.5E-07
"2018-01-04 00:55:00",20880,"CKVY",12.63,3.312,2.702,3.312,1.886,88.7,88.9,86.7,0.157,-0.052,0.717,-1.156,0.312,0.233,224.2,9.37,1.096,0,10.04,-0.001902841,-0.002556686,2.5E-07
"2018-01-04 01:00:00",20881,"CKVY",12.63,3.126,3.395,3.621,3.064,87.6,88.8,87.6,0.154,0.776,1.04,0.223,0.393,0.377,227.9,18.69,0.877,0,10.04,-0.002390183,-0.003553703,2.5E-07
"2018-01-04 01:05:00",20882,"CKVY",12.61,2.01,2.744,3.126,2.01,86.9,87.6,86.9,0.145,-0.211,0.267,-0.992,0.932,0.592,122.6,17.79,3.288,0,10.04,-0.002390183,-0.003553703,2.5E-07
"2018-01-04 01:10:00",20883,"CKVY",12.61,1.886,1.981,2.568,1.515,88,88.1,86.9,0.146,-0.89,-0.216,-1.464,1.724,1.329,118.7,6.385,3.946,0,10.04,-0.002390183,-0.003553703,2.5E-07
"2018-01-04 01:15:00",20884,"CKVY",12.61,2.134,2.067,2.258,1.762,87.6,88.6,87.6,0.147,-0.619,-0.331,-0.97,2.638,2.139,115.8,8,3.726,0,10.04,-0.001656393,-0.00213371,2.5E-07
"2018-01-04 01:20:00",20885,"CKVY",12.61,2.135,1.956,2.259,1.639,87.1,87.7,86.7,0.146,-1.011,-0.672,-1.35,3.206,3.01,105.9,7.418,3.946,0,10.04,-0.001656393,-0.00213371,2.5E-07
"2018-01-04 01:25:00",20886,"CKVY",12.61,2.506,2.27,2.506,2.134,86.8,87.2,86.5,0.148,-0.775,-0.529,-0.962,3.104,3.159,91.6,7.763,3.946,0,10.04,-0.001656393,-0.00213371,2.5E-07
"2018-01-04 01:30:00",20887,"CKVY",12.6,2.878,2.69,3.064,2.444,86.3,87,86.3,0.15,-0.392,0.021,-0.665,3.056,3.105,108.2,19.76,4.384,0,10.04,-0.000960012,-0.001071123,2.5E-07
"2018-01-04 01:35:00",20888,"CKVY",12.6,2.63,2.801,2.94,2.63,85.4,86.3,85.4,0.146,-0.482,-0.253,-0.754,2.353,2.687,128,16.81,2.411,0,10.04,-0.000960012,-0.001071123,2.5E-07
"2018-01-04 01:40:00",20889,"CKVY",12.6,2.444,2.445,2.754,2.134,85.9,85.9,84.9,0.146,-0.966,-0.641,-1.345,1.794,2.088,149.3,24.65,2.411,0,10.04,-0.000960012,-0.001071123,2.5E-07
"2018-01-04 01:45:00",20890,"CKVY",12.58,2.63,2.597,2.754,2.382,86.1,86.3,85.9,0.148,-0.603,-0.403,-0.871,1.243,1.515,133.2,13.15,1.754,0,10.04,-0.001287451,-0.001540483,2.5E-07
"2018-01-04 01:50:00",20891,"CKVY",12.59,2.444,2.377,2.692,2.134,86.2,86.3,85.5,0.147,-0.912,-0.515,-1.165,1.367,1.317,141,5.232,1.973,0,10.05,-0.001287451,-0.001540483,2.5E-07
"2018-01-04 01:55:00",20892,"CKVY",12.58,3.126,2.813,3.25,2.444,87,87.1,86.3,0.153,-0.237,0.255,-0.716,1.383,1.365,123,8.76,1.754,0,10.04,-0.001287451,-0.001540483,2.5E-07
"2018-01-04 02:00:00",20893,"CKVY",12.58,2.94,3.032,3.188,2.816,85.6,87,85.6,0.149,-0.145,0.185,-0.503,1.17,1.316,97.2,4.619,1.315,0,10.05,-0.001675688,-0.002160125,2.5E-07
"2018-01-04 02:05:00",20894,"CKVY",12.57,2.94,2.755,3.002,2.568,86.2,86.2,84.8,0.15,-0.672,-0.192,-0.97,0.749,0.901,117.8,37.46,3.288,0,10.05,-0.001675688,-0.002160125,2.5E-07
"2018-01-04 02:10:00",20895,"CKVY",12.57,0.957,1.688,3.064,0.957,84.9,86.2,83.9,0.135,-1.867,-0.131,-2.647,1,0.871,253.6,8.3,2.85,0,10.05,-0.001675688,-0.002160125,2.5E-07
"2018-01-04 02:15:00",20896,"CKVY",12.57,1.515,1.189,1.577,0.833,87.3,87.3,84.9,0.142,-1.929,-1.328,-2.59,1.452,1.205,255.2,1.957,2.85,0,10.05,-0.001809317,-0.002424985,2.5E-07
"2018-01-04 02:20:00",20897,"CKVY",12.56,1.763,1.696,1.888,1.453,87,87.5,87,0.143,-1.203,-0.978,-1.441,1.579,1.616,262.6,3.628,1.754,0,10.05,-0.001809317,-0.002424985,2.5E-07
"2018-01-04 02:25:00",20898,"CKVY",12.56,2.384,2.147,2.446,1.639,87.9,88,87,0.149,-0.683,-0.302,-1.349,0.881,1.227,259.2,0.061,0,0,10.04,-0.001809317,-0.002424985,2.5E-07
"2018-01-04 02:30:00",20899,"CKVY",12.56,1.952,1.793,2.384,1.579,86.6,87.9,86.1,0.144,-1.292,-0.38,-1.616,0.288,0.556,287.7,30.73,1.096,0,10.05,-0.001745246,-0.002302029,2.5E-07
"2018-01-04 02:35:00",20900,"CKVY",12.54,2.139,2.13,2.262,1.89,86.7,87.4,86.7,0.145,-0.838,-0.617,-1.177,0.431,0.274,314.5,4.081,1.754,0,10.05,-0.001745246,-0.002302029,2.5E-07
"2018-01-04 02:40:00",20901,"CKVY",12.56,1.953,2.037,2.2,1.828,86.2,86.8,86.1,0.143,-1.065,-0.836,-1.362,1.017,0.732,309.9,9.56,2.192,0,10.04,-0.001745246,-0.002302029,2.5E-07
"2018-01-04 02:45:00",20902,"CKVY",12.55,2.388,2.206,2.45,2.015,86.9,86.9,86.2,0.147,-0.872,-0.573,-1.154,1.487,1.254,328.6,0.667,1.973,0,10.05,-0.002006751,-0.002784202,2.5E-07
"2018-01-04 02:50:00",20903,"CKVY",12.55,3.006,2.766,3.068,2.388,86.9,87.2,86.9,0.152,-0.224,0.045,-0.625,1.564,1.578,329.4,4.051,1.754,0,10.05,-0.002006751,-0.002784202,2.5E-07
"2018-01-04 02:55:00",20904,"CKVY",12.55,3.258,3.2,3.382,2.944,86.5,86.9,86.5,0.153,0.134,0.352,-0.086,1.108,1.343,339.4,0.413,1.096,0,10.05,-0.002006751,-0.002784202,2.5E-07
"2018-01-04 03:00:00",20905,"CKVY",12.54,3.443,3.364,3.505,3.195,86.5,86.6,86.3,0.154,0.219,0.374,0.026,0.649,0.881,16.47,29.56,0.877,0,10.05,-0.001745029,-0.00226801,2.5E-07
"2018-01-04 03:05:00",20906,"CKVY",12.54,2.018,2.367,3.567,1.832,85.1,86.6,84,0.142,-1.15,0.444,-1.808,0.796,0.706,86.8,4.46,2.411,0,10.05,-0.001745029,-0.00226801,2.5E-07
"2018-01-04 03:10:00",20907,"CKVY",12.54,1.71,2.018,2.266,1.647,85.5,86.4,85.1,0.14,-1.226,-0.887,-1.69,1.179,0.983,100.8,12.44,1.973,0,10.05,-0.001745029,-0.00226801,2.5E-07
"2018-01-04 03:15:00",20908,"CKVY",12.53,0.905,1.12,1.772,0.719,85.2,85.5,84.5,0.135,-2.377,-1.568,-2.851,1.59,1.373,115.7,5.404,1.973,0,10.05,-0.001786297,-0.002385119,2.5E-07
"2018-01-04 03:20:00",20909,"CKVY",12.53,0.783,1.046,1.278,0.783,85.4,86.3,85.1,0.134,-2.193,-1.885,-2.567,1.531,1.579,115.6,5.171,2.192,0,10.05,-0.001786297,-0.002385119,2.5E-07
"2018-01-04 03:25:00",20910,"CKVY",12.53,0.287,0.468,0.845,0.101,84.8,85.4,84.4,0.13,-3.043,-2.504,-3.491,1.52,1.502,146.6,13.11,2.192,0,10.05,-0.001786297,-0.002385119,2.5E-07
"2018-01-04 03:30:00",20911,"CKVY",12.52,2.086,1.398,2.148,0.287,88.3,88.4,84.8,0.148,-1.512,-0.508,-3.18,1.709,1.623,203.4,13.35,2.192,0,10.05,-0.001436753,-0.00180231,2.5E-07
"2018-01-04 03:35:00",20912,"CKVY",12.52,1.279,1.762,2.21,1.279,87.3,88.4,87.2,0.14,-1.029,-0.43,-1.631,1.858,1.786,213.1,2.839,2.85,0,10.05,-0.001436753,-0.00180231,2.5E-07
"2018-01-04 03:40:00",20913,"CKVY",12.52,1.28,1.514,1.652,1.156,86.6,87.7,86.6,0.139,-1.371,-1.155,-1.903,1.702,1.797,194.5,13.12,1.315,0,10.05,-0.001436753,-0.00180231,2.5E-07
"2018-01-04 03:45:00",20914,"CKVY",12.52,1.529,1.502,1.776,1.218,86.8,87.2,86.4,0.141,-1.513,-1.174,-1.883,1.643,1.647,159.4,5.024,2.411,0,10.05,-0.001417699,-0.001754183,2.5E-07
"2018-01-04 03:50:00",20915,"CKVY",12.51,1.157,1.44,1.591,1.157,86.4,86.8,86.4,0.138,-1.638,-1.432,-1.96,1.786,1.657,158.2,3.121,3.069,0,10.05,-0.001417699,-0.001754183,2.5E-07
"2018-01-04 03:55:00",20916,"CKVY",12.5,0.227,0.808,1.343,0.227,85.3,86.4,85.2,0.131,-2.433,-1.777,-3.154,2.348,2.1,155.3,7.626,3.507,0,10.05,-0.001417699,-0.001754183,2.5E-07
"2018-01-04 04:00:00",20917,"CKVY",12.51,-0.517,-0.227,0.351,-0.641,84.6,85.3,84.5,0.125,-3.741,-3.049,-4.168,2.459,2.446,129.4,16.66,2.411,0,10.05,-0.001199571,-0.001435648,2.5E-07
"2018-01-04 04:05:00",20918,"CKVY",12.5,-0.641,-0.95,-0.455,-1.26,85.4,85.5,83.6,0.126,-4.552,-3.896,-5.024,2.359,2.433,99.2,9.13,2.63,0,10.05,-0.001199571,-0.001435648,2.5E-07
"2018-01-04 04:10:00",20919,"CKVY",12.5,0.041,-0.309,0.041,-0.702,86.2,86.2,85.5,0.131,-3.508,-3.101,-4.001,2.297,2.274,107.2,5.071,3.069,0,10.05,-0.001199571,-0.001435648,2.5E-07
"2018-01-04 04:15:00",20920,"CKVY",12.49,0.041,0.026,0.165,-0.145,85.7,86.2,85.6,0.13,-3.19,-2.987,-3.366,2.533,2.415,116.5,2.543,3.288,0,10.05,-0.001029662,-0.001198782,2.5E-07
"2018-01-04 04:20:00",20921,"CKVY",12.5,0.475,0.328,0.661,-0.083,86.2,86.4,85.6,0.134,-2.845,-2.457,-3.357,2.591,2.589,125.5,4.528,2.85,0,10.05,-0.001029662,-0.001198782,2.5E-07
"2018-01-04 04:25:00",20922,"CKVY",12.49,1.653,1.04,1.839,0.351,87.5,87.7,85.9,0.143,-1.989,-0.978,-2.863,2.481,2.556,134.7,3.297,2.63,0,10.05,-0.001029662,-0.001198782,2.5E-07
"2018-01-04 04:30:00",20923,"CKVY",12.49,1.591,1.269,1.715,0.909,86.7,87.5,85.3,0.142,-1.915,-1.159,-2.483,2.319,2.365,173.2,19.34,3.069,0,10.05,-0.001066282,-0.00123494,2.5E-07
"2018-01-04 04:35:00",20924,"CKVY",12.49,2.273,2.076,2.459,1.467,86.4,87.3,86.4,0.146,-0.91,-0.467,-1.571,2.123,2.238,207.5,6.552,2.85,0,10.05,-0.001066282,-0.00123494,2.5E-07
"2018-01-04 04:40:00",20925,"CKVY",12.48,0.661,1.521,2.335,0.661,84.4,86.5,84.3,0.132,-1.938,-0.817,-2.965,2.068,2.066,227,7.749,2.411,0,10.05,-0.001066282,-0.00123494,2.5E-07
"2018-01-04 04:45:00",20926,"CKVY",12.48,0.413,0.407,0.723,0.103,85.7,85.7,84.4,0.133,-3.027,-2.778,-3.318,2.122,2.103,227.2,1.56,3.069,0,10.05,-0.001205503,-0.001435454,2.5E-07
"2018-01-04 04:50:00",20927,"CKVY",12.48,0.413,0.464,0.599,0.289,86,86.3,85.7,0.133,-2.704,-2.552,-2.958,2.177,2.183,223.1,1.834,2.85,0,10.05,-0.001205503,-0.001435454,2.5E-07
"2018-01-04 04:55:00",20928,"CKVY",12.47,0.041,0.08,0.413,-0.083,85.2,86,84.8,0.129,-3.35,-2.802,-3.56,1.493,1.86,127.6,34.85,0,0,10.05,-0.001205503,-0.001435454,2.5E-07
"2018-01-04 05:00:00",20929,"CKVY",12.48,0.599,0.404,0.723,-0.021,86.2,86.3,85.2,0.134,-2.822,-2.429,-3.398,1.001,1.225,65.53,7.915,1.534,0,10.05,-0.001307899,-0.001608639,2.5E-07
"2018-01-04 05:05:00",20930,"CKVY",12.48,0.785,0.713,0.909,0.475,86.4,86.4,86,0.136,-2.451,-2.196,-2.707,0.62,0.748,72.21,5.641,1.315,0,10.05,-0.001307899,-0.001608639,2.5E-07
"2018-01-04 05:10:00",20931,"CKVY",12.47,1.157,0.95,1.281,0.723,87,87.1,86.2,0.139,-2.133,-1.695,-2.413,0.824,0.763,87.5,7.451,1.315,0,10.05,-0.001307899,-0.001608639,2.5E-07
"2018-01-04 05:15:00",20932,"CKVY",12.48,1.219,1.181,1.281,1.033,86.8,87.1,86.7,0.139,-1.812,-1.679,-1.929,0.486,0.691,93.9,0.13,0,0,10.05,-0.001926111,-0.002676208,2.5E-07
"2018-01-04 05:20:00",20933,"CKVY",12.47,1.219,1.283,1.405,1.095,86.4,87,86.3,0.139,-1.725,-1.565,-1.977,0.204,0.342,156.4,17.14,0,0,10.05,-0.001926111,-0.002676208,2.5E-07
"2018-01-04 05:25:00",20934,"CKVY",12.47,1.033,1.095,1.281,0.971,86,86.4,85.6,0.137,-2.14,-1.863,-2.32,0,0.062,162,0.066,0,0,10.05,-0.001926111,-0.002676208,2.5E-07
"2018-01-04 05:30:00",20935,"CKVY",12.47,1.033,1.031,1.219,0.847,86.4,86.4,85.6,0.137,-2.195,-1.941,-2.451,0.011,0,168.2,0.013,0.877,0,10.05,-0.002439808,-0.003781346,2.5E-07
"2018-01-04 05:35:00",20936,"CKVY",12.46,0.661,1.119,1.405,0.661,86.2,86.9,86.1,0.135,-1.943,-1.582,-2.516,0.585,0.256,141.1,11.53,2.63,0,10.05,-0.002439808,-0.003781346,2.5E-07
"2018-01-04 05:40:00",20937,"CKVY",12.45,-0.517,0.086,0.661,-0.641,84.8,86.2,84.8,0.126,-3.221,-2.507,-4.092,1.565,1.027,116.8,8.71,3.946,0,10.05,-0.002439808,-0.003781346,2.5E-07
"2018-01-04 05:45:00",20938,"CKVY",12.46,-1.26,-1.044,-0.517,-1.322,85,85,84.5,0.121,-4.536,-3.987,-4.779,2.812,2.203,110.4,5.019,4.165,0,10.05,-0.001586991,-0.002079613,2.5E-07
"2018-01-04 05:50:00",20939,"CKVY",12.46,-0.95,-1.149,-0.95,-1.322,85.4,85.4,84.9,0.124,-4.532,-4.27,-4.754,3.472,3.191,113.9,3.01,4.165,0,10.05,-0.001586991,-0.002079613,2.5E-07
"2018-01-04 05:55:00",20940,"CKVY",12.46,-0.455,-0.682,-0.393,-1.012,85.9,86,85.4,0.128,-3.942,-3.595,-4.34,3.758,3.664,112,1.874,4.165,0,10.05,-0.001586991,-0.002079613,2.5E-07
"2018-01-04 06:00:00",20941,"CKVY",12.46,0.289,-0.17,0.289,-0.517,86.6,86.6,85.9,0.133,-3.312,-2.756,-3.692,3.736,3.754,107.9,2.389,4.165,0,10.05,-0.0007080945,-0.0007591271,2.5E-07
"2018-01-04 06:05:00",20942,"CKVY",12.46,0.103,0.336,0.537,0.103,85.2,86.7,85.2,0.13,-2.822,-2.573,-3.284,3.538,3.657,119,5.151,3.726,0,10.05,-0.0007080945,-0.0007591271,2.5E-07
"2018-01-04 06:10:00",20943,"CKVY",12.43,-0.145,-0.379,0.165,-0.764,84.8,85.3,83.4,0.128,-4.035,-3.215,-4.554,2.87,3.174,135.9,2.636,2.85,0,10.06,-0.0007080945,-0.0007591271,2.5E-07
"2018-01-04 06:15:00",20944,"CKVY",12.45,0.289,0.266,0.599,-0.145,85.3,86.4,84.8,0.131,-3.04,-2.535,-3.604,2.531,2.671,150,17.44,3.726,0,10.06,-0.0008111121,-0.0008904132,2.5E-07
"2018-01-04 06:20:00",20945,"CKVY",12.44,0.909,0.897,1.095,0.289,86,86.8,85.3,0.136,-2.228,-1.929,-3.093,2.639,2.566,179,2.407,3.946,0,10.06,-0.0008111121,-0.0008904132,2.5E-07
"2018-01-04 06:25:00",20946,"CKVY",12.43,0.537,0.534,1.033,0.289,85.2,86,84.6,0.133,-2.904,-2.217,-3.228,3.422,3.031,181.2,2.61,5.261,0,10.06,-0.0008111121,-0.0008904132,2.5E-07
"2018-01-04 06:30:00",20947,"CKVY",12.45,1.715,1.181,1.839,0.537,86.2,86.9,85.2,0.142,-2.012,-1.196,-2.866,4.316,3.85,175.6,4.951,7.234,0,10.06,-0.0008604078,-0.0009497431,2.5E-07
"2018-01-04 06:35:00",20948,"CKVY",12.45,1.405,1.557,1.901,1.343,84.8,86.2,84.8,0.137,-1.851,-1.337,-2.167,4.87,4.614,179.3,2.785,6.138,0,10.06,-0.0008604078,-0.0009497431,2.5E-07
"2018-01-04 06:40:00",20949,"CKVY",12.44,1.405,1.293,1.405,1.095,85.2,85.2,84.7,0.138,-2.196,-2.012,-2.394,4.972,4.958,179,2.213,5.042,0,10.06,-0.0008604078,-0.0009497431,2.5E-07
"2018-01-04 06:45:00",20950,"CKVY",12.44,1.095,1.338,1.467,1.033,84.7,85.3,84.7,0.135,-2.098,-1.934,-2.489,4.427,4.753,173.7,4.063,4.603,0,10.07,-0.0004975146,-0.0004857316,2.5E-07
"2018-01-04 06:50:00",20951,"CKVY",12.44,0.661,0.882,1.219,0.599,84.6,84.8,84.4,0.132,-2.672,-2.297,-2.941,3.768,4.085,168.1,2.619,3.726,0,10.07,-0.0004975146,-0.0004857316,2.5E-07
"2018-01-04 06:55:00",20952,"CKVY",12.44,-0.331,0.322,0.723,-0.331,83.6,84.6,83.6,0.125,-3.29,-2.827,-4.111,3.331,3.544,165.1,2.268,3.507,0,10.07,-0.0004975146,-0.0004857316,2.5E-07
"2018-01-04 07:00:00",20953,"CKVY",12.44,-0.455,-0.467,-0.207,-0.641,84.9,84.9,83.3,0.126,-4.116,-3.795,-4.476,3.052,3.177,169.5,2.817,3.069,0,10.07,-0.0006818634,-0.0007207465,2.5E-07
"2018-01-04 07:05:00",20954,"CKVY",12.43,0.103,-0.283,0.165,-0.517,86.1,86.1,84.8,0.131,-3.639,-3.012,-3.911,2.971,3.003,181.7,5.144,3.288,0,10.06,-0.0006818634,-0.0007207465,2.5E-07
"2018-01-04 07:10:00",20955,"CKVY",12.44,-0.269,-0.297,0.165,-0.702,85.1,86.1,84,0.127,-3.761,-3.012,-4.374,2.259,2.619,125,35.87,2.411,0,10.06,-0.0006818634,-0.0007207465,2.5E-07
"2018-01-04 07:15:00",20956,"CKVY",12.42,0.041,0.009,0.227,-0.393,85.7,86,85,0.13,-3.252,-3.029,-3.78,1.767,2.002,143,15.3,1.973,0,10.06,-0.0009821672,-0.001128483,2.5E-07
"2018-01-04 07:20:00",20957,"CKVY",12.42,0.041,0.037,0.165,-0.207,85.5,85.7,85.2,0.13,-3.281,-3.113,-3.555,1.586,1.66,97,7.155,3.069,0,10.06,-0.0009821672,-0.001128483,2.5E-07
"2018-01-04 07:25:00",20958,"CKVY",12.44,0.289,0.071,0.351,-0.145,85.8,85.8,85.1,0.132,-3.289,-2.939,-3.536,2.067,1.808,94.6,4.894,3.069,0,10.06,-0.0009821672,-0.001128483,2.5E-07
"2018-01-04 07:30:00",20959,"CKVY",12.44,0.227,0.087,0.351,-0.145,85.2,85.8,84.9,0.131,-3.289,-2.897,-3.587,2.535,2.302,95.5,5.655,3.288,0.0201936,10.06,-0.001217578,-0.00147337,2.5E-07
"2018-01-04 07:35:00",20960,"CKVY",12.43,0.661,0.428,0.661,0.103,85.3,85.6,85.2,0.133,-2.918,-2.701,-3.276,2.619,2.602,93,3.87,3.069,0.1284182,10.06,-0.001217578,-0.00147337,2.5E-07
"2018-01-04 07:40:00",20961,"CKVY",12.43,0.971,0.844,1.095,0.599,85.3,85.5,85.2,0.135,-2.53,-2.3,-2.771,2.607,2.623,80.8,9.43,2.85,0.4423315,10.06,-0.001217578,-0.00147337,2.5E-07
"2018-01-04 07:45:00",20962,"CKVY",12.44,1.715,1.37,1.715,0.909,85.8,86.1,85.2,0.141,-1.934,-1.537,-2.483,2.33,2.497,55.41,8.07,2.63,1.28931,10.06,-0.0009919611,-0.001137748,0.001004759
"2018-01-04 07:50:00",20963,"CKVY",12.43,2.273,2.1,2.335,1.653,85.8,86.4,85.8,0.145,-1.102,-0.868,-1.598,1.902,2.119,29.54,8.85,1.973,2.629311,10.06,-0.0009919611,-0.001137748,0.001004759
"2018-01-04 07:55:00",20964,"CKVY",12.44,1.343,2.168,2.397,1.343,83.7,85.9,83.7,0.135,-1.21,-0.934,-2.433,1.622,1.741,352.4,37.44,3.288,3.940654,10.06,-0.0009919611,-0.001137748,0.001004759
"2018-01-04 08:00:00",20965,"CKVY",12.45,-0.083,0.015,1.343,-0.455,84,84,81.9,0.127,-3.999,-2.451,-4.605,2.015,1.786,267.6,2.906,3.507,4.943425,10.06,-0.001197442,-0.001451352,0.006270381
"2018-01-04 08:05:00",20966,"CKVY",12.46,0.165,0.213,0.475,-0.145,85.1,85.3,84,0.13,-3.257,-2.927,-3.809,2.691,2.333,257.7,2.891,3.726,6.184662,10.06,-0.001197442,-0.001451352,0.006270381
"2018-01-04 08:10:00",20967,"CKVY",12.47,-0.331,-0.029,0.227,-0.455,84,85.1,84,0.125,-3.52,-3.187,-4.147,3.029,2.902,260.8,7.989,3.507,8.342783,10.06,-0.001197442,-0.001451352,0.006270381
"2018-01-04 08:15:00",20968,"CKVY",12.52,-0.455,-0.237,0.041,-0.455,83.4,84.6,83.3,0.124,-3.878,-3.489,-4.293,2.462,2.797,285.1,21.55,2.411,11.58884,10.06,-0.001383429,-0.001039349,0.01613545
"2018-01-04 08:20:00",20969,"CKVY",12.61,0.165,-0.196,0.165,-0.455,83.6,83.6,83.1,0.128,-4.064,-3.624,-4.353,1.765,2.105,303.3,6.082,1.534,18.37199,10.06,-0.001383429,-0.001039349,0.01613545
"2018-01-04 08:25:00",20970,"CKVY",12.7,1.033,0.626,1.095,0.103,83.8,84.2,83.6,0.133,-3.096,-2.599,-3.694,1.256,1.511,310.7,10.63,1.534,30.40534,10.07,-0.001383429,-0.001039349,0.01613545
"2018-01-04 08:30:00",20971,"CKVY",12.8,1.777,1.356,1.839,0.909,83.5,83.9,83.4,0.138,-2.462,-1.99,-2.851,1.148,1.158,349.1,11.16,1.315,46.4354,10.07,-0.001157025,-0.0009294144,0.03616726
"2018-01-04 08:35:00",20972,"CKVY",12.97,2.769,2.248,2.831,1.715,83.1,83.6,83,0.143,-1.654,-1.13,-2.12,1.043,1.125,16.41,11.17,1.315,63.77663,10.07,-0.001157025,-0.0009294144,0.03616726
"2018-01-04 08:40:00",20973,"CKVY",13.17,2.769,2.952,3.264,2.645,80.8,83.5,80.7,0.139,-1.275,-0.66,-1.925,0.948,0.951,111.8,19.24,1.315,78.2422,10.07,-0.001157025,-0.0009294144,0.03616726
"2018-01-04 08:45:00",20974,"CKVY",13.25,3.45,3.221,3.574,2.707,81,81.7,80.8,0.144,-1.232,-0.86,-1.837,0.9,0.921,106.2,2.931,1.315,92.60718,10.08,0.0006885496,0.0009643665,0.0667743
"2018-01-04 08:50:00",20975,"CKVY",14.37,4.876,4.11,4.876,3.264,83.3,83.7,80.9,0.158,-0.092,0.956,-1.265,0.83,0.836,120.8,10.33,1.096,105.8524,10.08,0.0006885496,0.0009643665,0.0667743
"2018-01-04 08:55:00",20976,"CKVY",14.23,5.248,4.871,5.248,4.566,82.7,83.2,81.8,0.16,0.68,1.17,0.295,1.06,0.949,155.2,13.98,1.754,118.4648,10.08,0.0006885496,0.0009643665,0.0667743
"2018-01-04 09:00:00",20977,"CKVY",14.15,4.938,5.038,5.31,4.814,80.8,82.7,80.7,0.154,0.589,1.186,0.215,1.087,1.128,201.4,11.92,1.973,128.3831,10.09,0.002464396,0.00286639,0.1005902
"2018-01-04 09:05:00",20978,"CKVY",14.1,6.116,5.312,6.116,4.69,82.2,83.5,80.7,0.165,1.002,2.069,0.085,0.949,1.06,208.8,5.751,1.754,136.1479,10.09,0.002464396,0.00286639,0.1005902
"2018-01-04 09:10:00",20979,"CKVY",14.07,5.124,5.327,6.054,4.938,81,82.2,79.99,0.156,0.654,1.781,0.2,0.627,0.832,245.5,4.348,1.315,145.3274,10.09,0.002464396,0.00286639,0.1005902
"2018-01-04 09:15:00",20980,"CKVY",14.05,5.248,5.215,5.372,5.062,81.5,81.6,80.9,0.158,0.707,0.899,0.494,0.473,0.483,249.7,7.243,1.096,153.484,10.1,0.003717755,0.00417308,0.135194
"2018-01-04 09:20:00",20981,"CKVY",14.04,5.496,5.358,5.558,5.124,81.9,82,81.3,0.16,0.948,1.223,0.672,0.733,0.579,246.1,2.955,1.534,161.437,10.1,0.003717755,0.00417308,0.135194
"2018-01-04 09:25:00",20982,"CKVY",14.04,5.245,5.399,5.558,5.123,82.4,82.4,81.7,0.159,1.087,1.259,0.885,1.205,0.922,257.8,4.935,2.411,165.8898,10.1,0.003717755,0.00417308,0.135194
"2018-01-04 09:30:00",20983,"CKVY",14.04,5.056,5.111,5.307,4.932,83,83.2,82.4,0.159,1.061,1.245,0.886,1.662,1.472,251.2,8.97,2.85,155.9592,10.1,0.004783282,0.005342341,0.1693286
"2018-01-04 09:35:00",20984,"CKVY",14.02,5.173,5.154,5.36,4.928,82.8,83.1,82.6,0.16,1.073,1.264,0.834,1.891,1.759,254.9,6.282,2.411,139.594,10.1,0.004783282,0.005342341,0.1693286
"2018-01-04 09:40:00",20985,"CKVY",14.03,5.729,5.335,5.791,5.11,83.5,83.5,82.6,0.165,1.301,1.856,0.976,1.958,1.939,243.5,4.798,2.63,125.9961,10.1,0.004783282,0.005342341,0.1693286
"2018-01-04 09:45:00",20986,"CKVY",14.03,6.72,6.206,6.72,5.667,82.8,83.7,82.8,0.171,2.246,2.597,1.76,1.804,1.882,229.2,6.609,2.192,130.1603,10.1,0.005477519,0.006245542,0.2022013
"2018-01-04 09:50:00",20987,"CKVY",14.03,8.39,7.371,8.39,6.658,82.2,82.8,82,0.183,3.126,4.092,2.527,1.377,1.645,240.7,8.45,1.534,154.6721,10.1,0.005477519,0.006245542,0.2022013
"2018-01-04 09:55:00",20988,"CKVY",14.03,9.51,8.98,9.57,8.39,78.76,82.3,78.76,0.185,4.327,4.61,4.061,0.805,1.058,297.3,50.99,1.534,180.3371,10.11,0.005477519,0.006245542,0.2022013
"2018-01-04 10:00:00",20989,"CKVY",14.03,10.19,10.02,10.44,9.45,75.83,78.76,75.83,0.183,4.453,4.919,4.082,0.655,0.656,337.9,13.62,2.85,213.2842,10.11,0.009433373,0.01039081,0.2329283
"2018-01-04 10:05:00",20990,"CKVY",14.04,9.32,9.62,10.25,9.19,75.65,75.87,74.56,0.176,3.413,4.133,2.961,1.444,0.999,0.41,11.48,3.726,238.6734,10.12,0.009433373,0.01039081,0.2329283
"2018-01-04 10:10:00",20991,"CKVY",14.04,9.38,9.25,9.44,9.13,75.82,75.82,75.41,0.177,3.095,3.321,2.932,2.298,1.957,354.5,11.87,3.946,263.757,10.12,0.009433373,0.01039081,0.2329283
"2018-01-04 10:15:00",20992,"CKVY",14.04,10.12,9.83,10.18,9.38,75.03,76.17,74.55,0.181,3.593,3.881,3.294,2.75,2.572,335.3,8.8,3.069,282.8392,10.12,0.01245324,0.01393731,0.2622461
"2018-01-04 10:20:00",20993,"CKVY",14.04,10.86,10.38,10.86,10.06,74.2,75.13,73.96,0.185,3.898,4.266,3.662,2.349,2.573,354.5,9.53,2.85,296.4856,10.12,0.01245324,0.01393731,0.2622461
"2018-01-04 10:25:00",20994,"CKVY",14.04,10.79,11.01,11.29,10.67,74.33,74.54,73.92,0.185,4.425,4.745,4.093,1.936,2.052,307.8,18.23,3.069,302.9233,10.12,0.01245324,0.01393731,0.2622461
"2018-01-04 10:30:00",20995,"CKVY",14.04,10.92,10.78,11.04,10.61,75.57,75.84,74.33,0.189,4.477,4.892,4.083,1.752,1.856,289.5,7.723,2.63,302.4502,10.13,0.01395119,0.01568519,0.2888646
"2018-01-04 10:35:00",20996,"CKVY",14.04,12.15,11.35,12.15,10.85,73.92,75.57,73.85,0.195,4.88,5.43,4.602,1.465,1.637,306.9,19.31,1.754,305.7453,10.13,0.01395119,0.01568519,0.2888646
"2018-01-04 10:40:00",20997,"CKVY",14.04,11.53,12.22,12.77,11.53,73.5,74.33,72.09,0.189,5.245,6.081,4.664,1.342,1.398,255.6,13.5,2.192,316.6313,10.13,0.01395119,0.01568519,0.2888646
"2018-01-04 10:45:00",20998,"CKVY",14.03,12.28,11.89,12.28,11.53,73.22,74.47,73.16,0.194,5.172,5.411,4.749,1.039,1.189,246.9,10.01,1.534,332.2757,10.14,0.01682504,0.01852998,0.3129256
"2018-01-04 10:50:00",20999,"CKVY",14.04,14.88,13.58,15.13,12.28,66.34,73.5,66.34,0.197,5.924,6.562,5.342,1.094,1.016,187.9,33.38,1.534,347.3077,10.14,0.01682504,0.01852998,0.3129256
"2018-01-04 10:55:00",21000,"CKVY",14.04,15.68,14.84,15.68,14.38,66.06,66.75,65.99,0.204,5.642,6.359,5.214,0.924,1.115,128.7,8.85,1.973,358.4343,10.14,0.01682504,0.01852998,0.3129256
"2018-01-04 11:00:00",21001,"CKVY",14.04,18.08,17.58,18.33,15.62,59.41,66.03,58.97,0.203,6.723,7.242,6.164,0.613,0.753,119.1,12.68,0.658,372.593,10.14,0.02150421,0.02354183,0.3341782
"2018-01-04 11:05:00",21002,"CKVY",14.03,15.85,17.79,18.64,15.85,62.99,62.99,59.45,0.196,6.495,7.259,5.38,0.602,0.517,348.9,45.13,3.069,387.1577,10.14,0.02150421,0.02354183,0.3341782
"2018-01-04 11:10:00",21003,"CKVY",14.04,13.87,14.61,15.85,13.81,72.03,72.03,63.02,0.205,6.095,6.562,5.375,1.136,0.807,293,12.97,4.165,400.4019,10.15,0.02150421,0.02354183,0.3341782
"2018-01-04 11:15:00",21004,"CKVY",14.03,13.99,14.02,14.24,13.74,72.72,73.13,71.83,0.208,6.791,7.174,6.465,2.154,1.643,294.4,8.21,4.165,368.1245,10.15,0.02008831,0.02203913,0.3527568
"2018-01-04 11:20:00",21005,"CKVY",14.03,14.3,14.18,14.48,13.87,72.09,72.92,71.86,0.209,6.9,7.266,6.525,2.71,2.51,291,13.21,4.165,317.6179,10.15,0.02008831,0.02203913,0.3527568
"2018-01-04 11:25:00",21006,"CKVY",14.01,14.6,14.19,14.67,13.86,72.57,73.61,72.02,0.213,7.08,7.471,6.534,2.936,2.85,274.7,8.91,3.946,274.1795,10.14,0.02008831,0.02203913,0.3527568
"2018-01-04 11:30:00",21007,"CKVY",14.01,14.73,14.54,14.79,14.29,70.99,72.57,70.88,0.21,7.051,7.496,6.782,2.565,2.833,302.4,16.71,3.507,280.8086,10.14,0.01610073,0.01839091,0.3682761
"2018-01-04 11:35:00",21008,"CKVY",14,15.84,15.43,15.9,14.66,68.16,71.33,68.03,0.211,7.299,7.614,6.978,1.858,2.189,63.19,51.61,1.315,268.2084,10.14,0.01610073,0.01839091,0.3682761
"2018-01-04 11:40:00",21009,"CKVY",14.01,15.96,15.84,15.96,15.71,68.64,68.64,68.02,0.214,7.221,7.47,7.036,1.237,1.515,102.6,2.48,1.754,245.8273,10.14,0.01610073,0.01839091,0.3682761
"2018-01-04 11:45:00",21010,"CKVY",14,16.64,16.24,16.7,15.9,68.16,69.29,68.16,0.219,7.794,8.17,7.399,1.261,1.169,94.3,10.5,2.85,224.0814,10.13,0.01534021,0.01728731,0.3807413
"2018-01-04 11:50:00",21011,"CKVY",13.99,17.81,17.07,17.81,16.51,67.13,68.16,66.44,0.227,8.14,8.76,7.78,1.534,1.447,98.8,17.5,2.192,248.4263,10.13,0.01534021,0.01728731,0.3807413
"2018-01-04 11:55:00",21012,"CKVY",14,18.18,18.11,18.43,17.69,64.72,67.16,64.48,0.222,8.45,8.77,8.08,1.46,1.501,133.3,11.01,1.534,278.4604,10.13,0.01534021,0.01728731,0.3807413
"2018-01-04 12:00:00",21013,"CKVY",14.01,19.79,19.12,19.79,18.25,62.04,64.92,61.69,0.228,8.7,9.04,8.35,0.89,1.2,149.2,10.36,1.096,296.9497,10.13,0.01979646,0.02206767,0.3898175
"2018-01-04 12:05:00",21014,"CKVY",14.01,19.79,19.75,20.17,19.42,61.35,62.31,61.35,0.226,8.76,9.12,8.39,0.601,0.713,125.1,15.43,1.096,293.5522,10.13,0.01979646,0.02206767,0.3898175
"2018-01-04 12:10:00",21015,"CKVY",14.01,20.1,19.7,20.17,19.42,61.04,62.31,61.04,0.228,8.69,8.95,8.37,0.34,0.495,128.3,8.54,0.877,285.3935,10.13,0.01979646,0.02206767,0.3898175
"2018-01-04 12:15:00",21016,"CKVY",14,19.67,20.27,20.41,19.67,61.59,61.62,60.25,0.225,8.85,9.03,8.61,0.585,0.386,147.8,10.56,2.192,277.6405,10.13,0.01998547,0.02177409,0.3959264
"2018-01-04 12:20:00",21017,"CKVY",14,18.12,18.37,19.67,17.94,66.61,66.85,61.69,0.228,8.64,8.97,8.38,1.162,0.916,119.9,6.175,2.63,282.4814,10.13,0.01998547,0.02177409,0.3959264
"2018-01-04 12:25:00",21018,"CKVY",13.99,19.97,18.91,20.1,18.06,62.85,66.64,62.85,0.233,9.11,9.47,8.73,1.374,1.274,138.5,5.936,1.973,295.0488,10.13,0.01998547,0.02177409,0.3959264
"2018-01-04 12:30:00",21019,"CKVY",13.99,19.91,19.98,20.34,19.6,64.36,64.36,61.61,0.238,9.31,9.82,8.95,1.46,1.452,134.2,7.998,2.192,324.119,10.13,0.02339415,0.02584249,0.3988228
"2018-01-04 12:35:00",21020,"CKVY",13.99,21.21,20.75,21.27,19.85,62.58,64.6,61.82,0.245,10.21,10.67,9.81,1.227,1.332,130.6,11.26,2.192,380.3797,10.13,0.02339415,0.02584249,0.3988228
"2018-01-04 12:40:00",21021,"CKVY",13.98,20.77,20.93,21.21,20.71,64.57,64.57,62.27,0.248,10.43,10.83,10.02,1.694,1.407,117.7,9.28,3.069,447.9631,10.13,0.02339415,0.02584249,0.3988228
"2018-01-04 12:45:00",21022,"CKVY",14,20.83,20.83,21.02,20.58,64.36,66.15,64.36,0.247,10.94,11.49,10.51,2.079,1.917,111.5,7.884,3.288,503.1191,10.14,0.03549534,0.03901515,0.3979255
"2018-01-04 12:50:00",21023,"CKVY",13.99,21.2,21.18,21.57,20.64,64.04,66.42,63.32,0.25,11.18,11.9,10.43,2.357,2.183,100.5,13.11,3.288,501.3021,10.14,0.03549534,0.03901515,0.3979255
"2018-01-04 12:55:00",21024,"CKVY",13.98,21.63,21.28,21.75,20.89,62.22,64.35,62.15,0.248,10.77,11.06,10.51,2.496,2.469,110.5,4.18,3.507,465.1923,10.14,0.03549534,0.03901515,0.3979255
"2018-01-04 13:00:00",21025,"CKVY",13.98,22.62,22.06,22.68,21.63,59.26,62.84,59.23,0.246,10.85,11.26,10.33,2.372,2.47,108.4,9.94,3.069,436.8614,10.14,0.0291896,0.03291601,0.3942258
"2018-01-04 13:05:00",21026,"CKVY",13.97,25.46,23.97,25.52,22.62,53.24,59.33,53.07,0.249,10.63,11.04,10.34,1.88,2.184,125.7,5.852,1.973,439.7686,10.14,0.0291896,0.03291601,0.3942258
"2018-01-04 13:10:00",21027,"CKVY",13.98,29.05,27.67,29.05,25.46,45.13,53.38,45.1,0.244,10.82,11.32,10.31,1.01,1.443,188,18.79,0.658,461.7185,10.14,0.0291896,0.03291601,0.3942258
"2018-01-04 13:15:00",21028,"CKVY",13.97,24.84,27.48,29.66,24.84,54.17,54.17,43.89,0.247,10.19,10.66,9.51,0.791,0.785,238.5,21.89,2.63,442.2607,10.14,0.03414886,0.0382536,0.387622
"2018-01-04 13:20:00",21029,"CKVY",13.97,24.96,24.79,25.08,24.53,56.68,57.74,54.17,0.259,11.58,12.04,10.64,1.017,0.893,261.2,11.59,2.192,436.5192,10.14,0.03414886,0.0382536,0.387622
"2018-01-04 13:25:00",21030,"CKVY",13.96,25.39,25.43,25.7,25.08,54.17,57.71,54.17,0.252,11.67,12.33,11.11,1.486,1.232,260.2,10.69,2.411,429.5561,10.14,0.03414886,0.0382536,0.387622
"2018-01-04 13:30:00",21031,"CKVY",13.95,24.77,24.99,25.39,24.71,56.3,57.29,54.1,0.256,11.5,11.98,10.93,1.546,1.582,256.6,9.5,2.411,418.049,10.14,0.02951917,0.0328158,0.3772369
"2018-01-04 13:35:00",21032,"CKVY",13.94,25.39,25.06,25.45,24.71,55.71,57.64,55.71,0.259,11.94,12.43,11.3,1.642,1.57,264,8.37,2.63,367.4331,10.14,0.02951917,0.0328158,0.3772369
"2018-01-04 13:40:00",21033,"CKVY",13.92,26.06,25.89,26.19,25.39,56.08,56.77,54.85,0.269,12.22,12.9,11.71,1.785,1.719,257.4,8.96,2.85,348.7983,10.14,0.02951917,0.0328158,0.3772369
"2018-01-04 13:45:00",21034,"CKVY",13.92,26.8,26.38,26.8,26,54.85,56.5,53.95,0.271,12.46,13.02,11.84,1.845,1.834,253.1,7.403,2.411,374.4715,10.14,0.02996974,0.03379507,0.3638956
"2018-01-04 13:50:00",21035,"CKVY",13.92,29.52,27.81,29.58,26.74,48.28,54.78,47.63,0.267,12.43,12.74,11.88,1.512,1.74,223.3,7.633,1.973,413.1015,10.14,0.02996974,0.03379507,0.3638956
"2018-01-04 13:55:00",21036,"CKVY",13.92,31.38,31.27,32.12,29.58,45.05,48.35,44.77,0.268,12.78,13.69,12.14,0.885,1.205,226.9,28.28,0.658,405.9824,10.14,0.02996974,0.03379507,0.3638956
"2018-01-04 14:00:00",21037,"CKVY",13.91,33.47,32.83,34.03,31.25,40.68,45.08,40.41,0.264,12.63,13.3,12.12,0.31,0.57,179,69.07,0.877,392.0154,10.14,0.03201034,0.035948,0.3475994
"2018-01-04 14:05:00",21038,"CKVY",13.91,28.83,30.73,33.54,28.77,47.24,47.28,40.03,0.254,11.03,12.21,9.88,0.728,0.418,95.8,9.42,3.069,383.3935,10.14,0.03201034,0.035948,0.3475994
"2018-01-04 14:10:00",21039,"CKVY",13.9,28.64,28.64,28.83,28.46,49.54,49.82,47.07,0.264,11.64,12.39,11.11,1.545,1.122,95.8,3.361,3.069,383.8012,10.14,0.03201034,0.035948,0.3475994
"2018-01-04 14:15:00",21040,"CKVY",13.89,29.38,29.01,29.38,28.64,50.29,52.12,48.85,0.276,12.87,13.87,11.99,2.302,1.965,106.4,7.547,3.288,377.9277,10.14,0.02981456,0.03351623,0.3288149
"2018-01-04 14:20:00",21041,"CKVY",13.88,31.85,30.43,31.85,29.26,50.12,53.04,50.12,0.304,14.73,16.08,13.22,2.319,2.347,150.5,11.4,2.85,368.7633,10.14,0.02981456,0.03351623,0.3288149
"2018-01-04 14:25:00",21042,"CKVY",13.87,30.48,30.7,31.91,30.05,42.87,50.09,42.46,0.246,11.57,15.25,10.18,2.062,2.221,142.5,3.912,2.192,354.7903,10.14,0.02981456,0.03351623,0.3288149
"2018-01-04 14:30:00",21043,"CKVY",13.87,30.11,30.71,31.35,29.99,48.12,48.12,41.77,0.272,11.48,12.84,10.48,1.663,1.857,139.8,8.46,1.754,320.0276,10.14,0.02512269,0.02992319,0.3066262
"2018-01-04 14:35:00",21044,"CKVY",13.86,29.12,29.43,30.23,28.87,49.56,49.77,47.78,0.269,12.65,13.03,12.34,1.391,1.53,133.4,1.576,1.534,253.0688,10.14,0.02512269,0.02992319,0.3066262
"2018-01-04 14:40:00",21045,"CKVY",13.86,31.59,30.31,31.59,29.12,35.24,49.6,35.24,0.212,10.97,13.05,7.223,0.974,1.206,164.8,14.91,1.315,196.2006,10.13,0.02512269,0.02992319,0.3066262
"2018-01-04 14:45:00",21046,"CKVY",13.85,31.71,32.34,32.7,31.59,35.38,35.68,32.97,0.214,7.159,8.03,6.378,0.757,0.784,225.9,47.97,2.192,185.014,10.13,0.01762845,0.02078908,0.2828146
"2018-01-04 14:50:00",21047,"CKVY",13.83,28.8,30.14,31.77,28.68,46.98,46.98,35.34,0.252,9.06,11.14,7.394,1.408,1.031,258.3,7.801,4.165,204.1919,10.13,0.01762845,0.02078908,0.2828146
"2018-01-04 14:55:00",21048,"CKVY",13.85,27.75,28.09,28.74,27.75,49.21,50.48,47.05,0.253,11.52,12.31,10.93,2.194,1.793,284.4,7.513,4.165,193.2616,10.13,0.01762845,0.02078908,0.2828146
"2018-01-04 15:00:00",21049,"CKVY",13.86,27.93,27.92,28.12,27.75,50.72,51.03,47.53,0.263,11.08,12.24,10.49,2.592,2.467,303.8,7.039,2.63,143.4916,10.12,0.01305178,0.01649254,0.2556751
"2018-01-04 15:05:00",21050,"CKVY",13.86,27.87,27.85,28.12,27.56,51.37,51.51,50.62,0.265,12.07,12.31,11.86,2.079,2.378,332,8.01,2.192,102.7939,10.12,0.01305178,0.01649254,0.2556751
"2018-01-04 15:10:00",21051,"CKVY",13.85,29.11,28.39,29.23,27.81,47.46,51.44,47.46,0.258,12.01,12.38,11.58,1.969,1.967,320.9,6.49,3.288,112.8887,10.11,0.01305178,0.01649254,0.2556751
"2018-01-04 15:15:00",21052,"CKVY",13.83,29.85,29.62,29.85,29.11,48.63,49.11,46.74,0.272,12.18,13.06,11.59,2.351,2.109,329.6,8.03,4.603,182.587,10.11,0.01670866,0.02067795,0.2259394
"2018-01-04 15:20:00",21053,"CKVY",13.84,30.16,29.9,30.28,29.6,50.69,50.69,47.25,0.287,12.79,14.1,12.08,2.863,2.632,325.1,11.03,5.042,251.1687,10.11,0.01670866,0.02067795,0.2259394
"2018-01-04 15:25:00",21054,"CKVY",13.85,27.75,28.47,30.22,27.75,53.23,53.91,47.01,0.273,12.53,14.22,11.28,4.141,3.558,353,7.423,7.891,295.1051,10.11,0.01670866,0.02067795,0.2259394
"2018-01-04 15:30:00",21055,"CKVY",13.84,26.88,27.39,27.93,26.76,56.76,56.76,53.26,0.281,13.64,14.22,12.95,5.221,4.691,349.2,8.29,8.11,298.3328,10.11,0.02263885,0.0283928,0.1944789
"2018-01-04 15:35:00",21056,"CKVY",13.84,26.88,26.85,26.94,26.7,59.03,59.03,56.73,0.293,14.06,14.48,13.47,5.591,5.477,351.1,10.59,6.138,277.4017,10.11,0.02263885,0.0283928,0.1944789
"2018-01-04 15:40:00",21057,"CKVY",13.84,27,26.97,27.13,26.82,57.52,59.34,57.52,0.286,14.44,14.78,13.99,4.575,5.042,328.6,7.8,4.603,234.7156,10.11,0.02263885,0.0283928,0.1944789
"2018-01-04 15:45:00",21058,"CKVY",13.85,26.69,26.6,26.94,26.38,57.55,58.1,56.14,0.283,13.49,13.95,12.87,3.664,4.217,344.4,6.125,4.822,173.8397,10.1,0.01208984,0.01740574,0.161485
"2018-01-04 15:50:00",21059,"CKVY",13.85,26.69,26.75,26.94,26.57,58.65,59.27,57.55,0.288,14.11,14.45,13.75,3.08,3.254,358.5,8.49,4.165,125.7505,10.1,0.01208984,0.01740574,0.161485
"2018-01-04 15:55:00",21060,"CKVY",13.85,26.44,26.63,26.75,26.38,58.61,58.82,57.28,0.285,13.81,14.17,13.51,3.052,3.122,349.6,5.277,4.384,100.3131,10.1,0.01208984,0.01740574,0.161485
"2018-01-04 16:00:00",21061,"CKVY",13.86,26.26,26.37,26.51,26.13,57.76,58.58,55.83,0.279,13.17,13.95,12.71,2.709,2.827,349.7,5.286,3.288,93.81347,10.09,0.00776204,0.01138082,0.1277298
"2018-01-04 16:05:00",21062,"CKVY",13.86,25.83,25.96,26.26,25.76,56.73,58.27,56.52,0.269,12.93,13.48,12.46,2.894,2.8,348.4,4.788,3.946,92.13593,10.09,0.00776204,0.01138082,0.1277298
"2018-01-04 16:10:00",21063,"CKVY",13.89,25.64,25.7,25.89,25.52,57.07,57.11,56.32,0.269,12.49,12.66,12.27,2.94,2.899,345.5,6.623,4.603,89.22789,10.09,0.00776204,0.01138082,0.1277298
"2018-01-04 16:15:00",21064,"CKVY",13.52,24.16,25.53,25.83,24.1,64.25,64.25,56.93,0.284,12.98,13.86,12.49,3.185,3.031,327.1,15.49,5.042,77.68008,10.09,0.005245513,0.008521098,0.09374148
"2018-01-04 16:20:00",21065,"CKVY",13.39,24.16,23.82,24.29,23.42,65.97,67.27,64.18,0.292,14.29,14.62,13.69,3.615,3.461,322.4,8.86,5.48,65.73149,10.08,0.005245513,0.008521098,0.09374148
"2018-01-04 16:25:00",21066,"CKVY",13.35,24.72,24.57,24.78,24.16,64.08,65.93,63.94,0.29,14.31,14.61,14.15,3.507,3.588,334.4,7.981,4.603,56.32388,10.08,0.005245513,0.008521098,0.09374148
"2018-01-04 16:30:00",21067,"CKVY",13.32,24.53,24.74,24.97,24.41,64.84,64.87,64.01,0.291,14.45,14.74,14.25,3.411,3.479,320.8,8.55,3.507,52.56491,10.08,0.002421849,0.005297976,0.06054693
"2018-01-04 16:35:00",21068,"CKVY",13.24,24.53,24.35,24.53,24.16,64.73,65.11,64.66,0.291,14.26,14.48,14.07,2.89,3.146,347.6,6.993,3.946,49.46413,10.08,0.002421849,0.005297976,0.06054693
"2018-01-04 16:40:00",21069,"CKVY",13.23,24.66,24.69,24.9,24.41,62.29,64.73,62.12,0.281,13.97,14.35,13.48,3.026,2.845,348.3,4.953,4.603,43.90292,10.07,0.002421849,0.005297976,0.06054693
"2018-01-04 16:45:00",21070,"CKVY",13.17,24.42,24.5,24.72,24.35,62.16,62.5,62.09,0.278,13.47,13.66,13.24,3.094,3.086,339.7,4.605,3.946,36.72716,10.07,-0.001263273,0.001193636,0.03170442
"2018-01-04 16:50:00",21071,"CKVY",13.13,24.29,24.34,24.54,24.17,62.06,62.34,61.92,0.276,13.23,13.39,13.02,3.314,3.172,351,8.13,4.603,30.06605,10.07,-0.001263273,0.001193636,0.03170442
"2018-01-04 16:55:00",21072,"CKVY",13.08,23.8,23.95,24.29,23.8,63.61,63.61,62.06,0.277,13.26,13.47,13.06,3.128,3.26,349.1,10.67,4.384,25.4452,10.07,-0.001263273,0.001193636,0.03170442
"2018-01-04 17:00:00",21073,"CKVY",13.06,23.55,23.84,24.05,23.43,64.98,64.98,63.13,0.28,13.3,13.56,13.12,3.014,3.076,327.3,9.8,3.507,20.27744,10.07,-0.00305817,-0.000607343,0.01408829
"2018-01-04 17:05:00",21074,"CKVY",13.02,21.82,22.63,23.55,21.82,68.32,68.35,64.98,0.274,13.25,13.6,12.93,2.766,2.885,315.9,7.022,3.288,15.91561,10.06,-0.00305817,-0.000607343,0.01408829
"2018-01-04 17:10:00",21075,"CKVY",13.01,21.14,21.33,21.82,21.08,69.93,70.1,68.28,0.273,12.94,13.1,12.73,2.909,2.86,315.9,4.014,3.726,10.8378,10.06,-0.00305817,-0.000607343,0.01408829
"2018-01-04 17:15:00",21076,"CKVY",12.97,21.95,21.49,21.95,21.08,68.22,70,68.22,0.275,12.99,13.17,12.79,3.04,2.941,321.3,1.805,3.507,6.22401,10.06,0.00142474,0.001971803,0.005107209
"2018-01-04 17:20:00",21077,"CKVY",12.97,20.84,21.66,21.95,20.78,68.84,68.84,67.98,0.265,12.84,13.09,12.14,3.155,3.158,313.8,4.187,3.946,3.647151,10.06,0.00142474,0.001971803,0.005107209
"2018-01-04 17:25:00",21078,"CKVY",12.96,18.74,19.55,20.91,18.62,74.06,74.06,68.88,0.261,11.78,12.41,11.25,3.351,3.202,308,2.531,4.822,2.684406,10.06,0.00142474,0.001971803,0.005107209
"2018-01-04 17:30:00",21079,"CKVY",12.96,19.86,19.03,19.98,18.56,73.48,75.16,73.48,0.271,12.3,12.91,11.73,3.565,3.503,319.1,6.738,4.822,2.033566,10.05,0.001264371,0.001722613,0.0005711089
"2018-01-04 17:35:00",21080,"CKVY",12.94,18.81,19.11,19.98,18.62,74.14,74.28,71.87,0.262,11.98,12.86,11.48,3.538,3.524,300.1,8.39,4.165,0.9898476,10.05,0.001264371,0.001722613,0.0005711089
"2018-01-04 17:40:00",21081,"CKVY",12.94,19.31,18.96,19.37,18.63,73.87,75.04,73.87,0.266,12.22,12.5,11.76,3.183,3.415,311.7,6.095,3.288,0.28998,10.05,0.001264371,0.001722613,0.0005711089
"2018-01-04 17:45:00",21082,"CKVY",12.93,19.5,19.37,19.56,19.19,72.7,73.9,72.7,0.264,12.2,12.41,11.97,2.857,2.964,312.9,4.023,3.069,0.08980981,10.05,0.001043682,0.001432481,2.5E-07
"2018-01-04 17:50:00",21083,"CKVY",12.92,21.85,20.77,21.85,19.44,66.25,72.74,66.18,0.266,12.47,12.78,12.1,3.12,2.922,325.4,10.41,5.48,0.007806377,10.05,0.001043682,0.001432481,2.5E-07
"2018-01-04 17:55:00",21084,"CKVY",12.93,21.36,21.59,21.85,21.23,67.38,67.38,65.9,0.265,12.18,12.35,11.98,2.837,3.02,329,3.708,3.726,0,10.05,0.001043682,0.001432481,2.5E-07
"2018-01-04 18:00:00",21085,"CKVY",12.92,20.74,21.05,21.36,20.68,67.97,68.04,67.35,0.26,12.04,12.28,11.77,2.31,2.622,6.585,20.05,1.754,0,10.05,0.001276563,0.001789785,2.5E-07
"2018-01-04 18:05:00",21086,"CKVY",12.91,20.37,20.43,20.8,20.12,69.97,70.03,67.94,0.264,11.85,12.2,11.6,1.144,1.731,29.23,6.276,1.754,0,10.05,0.001276563,0.001789785,2.5E-07
"2018-01-04 18:10:00",21087,"CKVY",12.91,20.56,20.3,20.62,20,68.94,69.9,68.94,0.262,11.94,12.21,11.65,1.247,1.127,4.591,9.83,2.63,0,10.05,0.001276563,0.001789785,2.5E-07
"2018-01-04 18:15:00",21088,"CKVY",12.9,20.62,20.55,20.75,20.25,68.12,68.9,67.77,0.26,11.76,12.03,11.48,1.694,1.425,7.282,9.07,3.069,0,10.04,0.000377242,0.0006594461,2.5E-07
"2018-01-04 18:20:00",21089,"CKVY",12.9,21.12,21.15,21.43,20.62,67.5,68.53,67.29,0.263,12.26,12.52,11.78,2.636,2.206,2.719,11.06,4.384,0,10.04,0.000377242,0.0006594461,2.5E-07
"2018-01-04 18:25:00",21090,"CKVY",12.9,21.12,21.09,21.25,20.94,67.54,67.91,67.43,0.263,12.09,12.26,11.85,2.725,2.692,331.7,7.443,3.069,0,10.04,0.000377242,0.0006594461,2.5E-07
"2018-01-04 18:30:00",21091,"CKVY",12.89,21.43,21.28,21.62,21,66.47,67.64,66.44,0.262,12.1,12.33,11.9,2.845,2.794,349.4,4.308,3.288,0,10.04,0.001150067,0.001648517,2.5E-07
"2018-01-04 18:35:00",21092,"CKVY",12.89,16.48,18.66,21.56,16.48,73.42,73.42,63.86,0.234,9.96,12.12,9,2.379,2.601,293.4,24.54,3.069,0,10.04,0.001150067,0.001648517,2.5E-07
"2018-01-04 18:40:00",21093,"CKVY",12.88,13.76,15.29,16.55,13.76,78.33,78.33,73.42,0.222,8.82,9.59,8.17,2.307,2.245,273.4,10.25,4.603,0,10.04,0.001150067,0.001648517,2.5E-07
"2018-01-04 18:45:00",21094,"CKVY",12.88,14.69,13.92,14.69,13.45,83.4,83.5,78.4,0.246,9.43,10.57,8.24,2.84,2.528,281.7,3.069,5.48,0,10.04,0.0006196437,0.0009101814,2.5E-07
"2018-01-04 18:50:00",21095,"CKVY",12.88,15,14.9,15.12,14.57,81.9,83.4,81.7,0.245,10.51,10.72,10.32,3.838,3.372,290.1,4.493,5.48,0,10.04,0.0006196437,0.0009101814,2.5E-07
"2018-01-04 18:55:00",21096,"CKVY",12.87,15.44,15.2,15.44,14.94,81.6,82,81.2,0.249,10.58,10.83,10.34,4.415,4.249,297.1,2.02,4.822,0,10.04,0.0006196437,0.0009101814,2.5E-07
"2018-01-04 19:00:00",21097,"CKVY",12.87,15.32,15.41,15.56,15.26,81.2,81.7,80.7,0.246,10.67,10.96,10.48,3.756,4.24,311.7,6.899,4.384,0,10.04,0.000624804,0.000842974,2.5E-07
"2018-01-04 19:05:00",21098,"CKVY",12.86,15.69,15.54,15.81,15.19,80.9,82,80.9,0.249,10.91,11.22,10.49,2.514,3.131,305,15.35,1.754,0,10.03,0.000624804,0.000842974,2.5E-07
"2018-01-04 19:10:00",21099,"CKVY",12.86,15.63,15.61,16.18,15.19,79,81.3,78.93,0.243,10.66,11.29,10.13,1.87,2.113,267.1,8.82,3.507,0,10.03,0.000624804,0.000842974,2.5E-07
"2018-01-04 19:15:00",21100,"CKVY",12.85,16.13,15.97,16.44,15.5,77.01,79.27,77.01,0.242,10.46,10.79,10.13,2.203,1.939,283.3,3.378,3.946,0,10.03,0.0003426489,0.0005354637,2.5E-07
"2018-01-04 19:20:00",21101,"CKVY",12.85,14.4,14.67,16.13,14.09,80.7,80.8,75.7,0.235,9.07,10.18,8.19,2.748,2.449,281.6,5.636,3.507,0,10.03,0.0003426489,0.0005354637,2.5E-07
"2018-01-04 19:25:00",21102,"CKVY",12.84,13.84,14.32,14.58,13.78,78.97,80.8,78.91,0.225,9.31,9.72,8.46,2.688,2.839,312.5,21.51,3.069,0,10.03,0.0003426489,0.0005354637,2.5E-07
"2018-01-04 19:30:00",21103,"CKVY",12.84,12.86,13.3,13.78,12.73,82.7,82.7,78.94,0.225,8.52,8.78,8.3,1.673,2.193,59.65,15.4,1.315,0,10.03,0.0003747091,0.0005696521,2.5E-07
"2018-01-04 19:35:00",21104,"CKVY",12.84,12.73,12.56,12.92,12.24,85.1,85.1,82.7,0.231,8.61,9.11,8.15,1.114,1.357,41.57,16.03,1.754,0,10.03,0.0003747091,0.0005696521,2.5E-07
"2018-01-04 19:40:00",21105,"CKVY",12.84,13.54,13.14,13.6,12.55,85.1,86,85,0.239,9.6,9.97,8.94,0.959,0.967,17.47,3.468,1.973,0,10.03,0.0003747091,0.0005696521,2.5E-07
"2018-01-04 19:45:00",21106,"CKVY",12.84,14.53,13.83,14.53,13.36,84.2,85.1,84.1,0.247,10.05,10.64,9.54,1.575,1.233,52.61,15,2.63,0,10.03,-0.000227059,-0.000251493,2.5E-07
"2018-01-04 19:50:00",21107,"CKVY",12.83,15.96,15.37,16.02,14.47,80.9,84.1,80.9,0.252,11.01,11.22,10.55,1.981,1.829,83.3,3.054,2.63,0,10.03,-0.000227059,-0.000251493,2.5E-07
"2018-01-04 19:55:00",21108,"CKVY",12.83,15.4,15.76,15.96,15.34,79.4,81,79.16,0.242,10.78,11.15,10.04,1.75,1.94,86.6,4.856,1.973,0,10.03,-0.000227059,-0.000251493,2.5E-07
"2018-01-04 20:00:00",21109,"CKVY",12.82,15.21,15.18,15.34,15.03,81.6,81.7,79.4,0.247,10.35,10.68,10.06,1,1.379,90.6,0.064,0.438,0,10.03,6.566424E-05,0.0001739495,2.5E-07
"2018-01-04 20:05:00",21110,"CKVY",12.82,14.04,14.51,15.21,13.85,81.8,81.8,80.2,0.235,9.73,10.58,9.09,0.377,0.668,279.9,46.72,1.315,0,10.16,6.566424E-05,0.0001739495,2.5E-07
"2018-01-04 20:10:00",21111,"CKVY",12.81,13.73,13.91,14.35,13.42,83.7,83.8,81.4,0.237,9.58,10.08,8.94,0.647,0.399,241.5,6.704,2.411,0,10.03,6.566424E-05,0.0001739495,2.5E-07
"2018-01-04 20:15:00",21112,"CKVY",12.8,13.11,13.82,14.04,13.11,81,83.9,81,0.223,9.67,10.07,8.38,1.448,1.042,243.5,11.34,2.85,0,10.03,-0.0004027939,-0.000528758,2.5E-07
"2018-01-04 20:20:00",21113,"CKVY",12.81,14.66,13.65,14.78,12.8,82.4,84.5,80.8,0.243,9.46,10.64,8.08,1.976,1.754,277.9,8.07,2.63,0,10.03,-0.0004027939,-0.000528758,2.5E-07
"2018-01-04 20:25:00",21114,"CKVY",12.81,14.41,14.54,14.78,14.28,79.85,82.4,79.85,0.233,9.76,10.33,9.2,1.895,2.065,300.8,9.98,2.85,0,10.03,-0.0004027939,-0.000528758,2.5E-07
"2018-01-04 20:30:00",21115,"CKVY",12.8,11.75,13.39,14.41,11.75,81.2,81.3,79.2,0.211,8.44,9.32,7.089,1.457,1.589,101.1,54.56,2.85,0,10.03,8.668105E-05,0.0001966659,2.5E-07
"2018-01-04 20:35:00",21116,"CKVY",12.8,11.32,11.14,11.75,10.7,87.6,87.6,81.3,0.223,7.273,8.42,6.802,1.553,1.497,146.4,9,2.63,0,10.03,8.668105E-05,0.0001966659,2.5E-07
"2018-01-04 20:40:00",21117,"CKVY",12.8,11.01,11.26,11.51,10.95,86.3,88.1,86.2,0.216,8.2,8.65,7.647,1.654,1.527,130.5,6.489,2.192,0,10.03,8.668105E-05,0.0001966659,2.5E-07
"2018-01-04 20:45:00",21118,"CKVY",12.8,11.51,11.28,11.57,11.01,87,87.2,86.2,0.223,8.1,8.47,7.691,1.778,1.822,92.5,10.73,1.973,0,10.03,-0.0001138086,-9.172861E-05,2.5E-07
"2018-01-04 20:50:00",21119,"CKVY",12.79,12.31,11.91,12.37,11.45,86.3,87.1,86.3,0.229,8.7,9.09,8.31,1.456,1.656,86.4,5.265,1.973,0,10.03,-0.0001138086,-9.172861E-05,2.5E-07
"2018-01-04 20:55:00",21120,"CKVY",12.79,12.93,12.63,12.99,12.31,85.3,86.4,85,0.233,9.15,9.47,8.79,1.128,1.268,139.5,21.82,1.315,0,10.03,-0.0001138086,-9.172861E-05,2.5E-07
"2018-01-04 21:00:00",21121,"CKVY",12.78,13.74,13.42,13.92,12.81,84.3,86.2,84.3,0.239,9.92,10.49,9.22,0.849,0.987,214.1,33.21,1.315,0,10.03,-0.0002147329,-0.0002340288,2.5E-07
"2018-01-04 21:05:00",21122,"CKVY",12.77,13.37,13.49,13.8,13.24,83.1,84.2,82.8,0.231,9.36,9.92,9.01,0.553,0.659,314.1,21.85,1.315,0,10.03,-0.0002147329,-0.0002340288,2.5E-07
"2018-01-04 21:10:00",21123,"CKVY",12.78,13.86,13.56,13.86,13.37,83.7,83.7,83.2,0.238,9.51,9.85,9.21,0.443,0.475,346.6,12.13,1.754,0,10.04,-0.0002147329,-0.0002340288,2.5E-07
"2018-01-04 21:15:00",21124,"CKVY",12.77,15.04,14.5,15.1,13.74,83.3,83.9,83.3,0.25,10.47,10.98,9.74,0.636,0.534,42.03,12.04,1.754,0,10.04,-0.0004955442,-0.0006853509,2.5E-07
"2018-01-04 21:20:00",21125,"CKVY",12.78,15.16,15.25,15.41,15.04,83.2,83.9,83,0.251,11.13,11.33,10.87,1.028,0.835,53.75,11.78,1.973,0,10.04,-0.0004955442,-0.0006853509,2.5E-07
"2018-01-04 21:25:00",21126,"CKVY",12.78,14.85,15,15.22,14.73,83.9,83.9,82.7,0.249,10.78,11.03,10.63,1.087,1.13,159.8,53.14,1.754,0,10.04,-0.0004955442,-0.0006853509,2.5E-07
"2018-01-04 21:30:00",21127,"CKVY",12.77,14.6,14.72,14.91,14.54,84.3,84.3,83.6,0.248,10.76,10.86,10.63,1.033,1.045,213.4,20.06,1.534,0,10.04,-0.0002904249,-0.0003439025,2.5E-07
"2018-01-04 21:35:00",21128,"CKVY",12.77,14.48,14.5,14.67,14.36,84.9,85.1,84.3,0.248,10.75,10.86,10.6,0.894,0.97,184.9,16.36,1.754,0,10.04,-0.0002904249,-0.0003439025,2.5E-07
"2018-01-04 21:40:00",21129,"CKVY",12.77,14.73,14.63,14.85,14.48,84.1,84.9,84.1,0.249,10.83,10.95,10.71,0.717,0.778,168.5,4.386,0,0,10.05,-0.0002904249,-0.0003439025,2.5E-07
"2018-01-04 21:45:00",21130,"CKVY",12.77,15.16,15.09,15.29,14.73,83.6,84.1,83.5,0.252,11.08,11.25,10.77,0.51,0.664,243.2,4.639,1.315,0,10.05,-0.0003975679,-0.0005148015,2.5E-07
"2018-01-04 21:50:00",21131,"CKVY",12.76,15.22,15.23,15.35,15.04,83.8,83.8,83.5,0.253,11.16,11.3,11.02,0.144,0.303,245.3,0.054,0,0,10.05,-0.0003975679,-0.0005148015,2.5E-07
"2018-01-04 21:55:00",21132,"CKVY",12.76,15.22,15.25,15.35,15.1,84.5,84.6,83.7,0.255,11.28,11.52,11.09,0.327,0.245,227.1,20.93,1.315,0,10.05,-0.0003975679,-0.0005148015,2.5E-07
"2018-01-04 22:00:00",21133,"CKVY",12.75,15.41,15.27,15.47,15.1,84.6,84.7,84.5,0.258,11.46,11.66,11.3,0.196,0.218,194.7,1.614,0.658,0,10.05,-0.0007010972,-0.001050823,2.5E-07
"2018-01-04 22:05:00",21134,"CKVY",12.75,15.28,15.28,15.41,15.1,84.7,84.8,84.3,0.257,11.46,11.59,11.21,0.397,0.254,49,52.76,1.534,0,10.05,-0.0007010972,-0.001050823,2.5E-07
"2018-01-04 22:10:00",21135,"CKVY",12.75,15.35,15.24,15.47,14.98,83.9,85.4,83.9,0.255,11.51,11.68,11.32,0.429,0.425,359.3,14.75,1.096,0,10.05,-0.0007010972,-0.001050823,2.5E-07
"2018-01-04 22:15:00",21136,"CKVY",12.75,15.53,15.43,15.59,15.22,83.8,84.3,83.2,0.256,11.44,11.57,11.23,0.472,0.442,3.511,59.24,1.096,0,10.05,-0.0006340079,-0.0009233875,2.5E-07
"2018-01-04 22:20:00",21137,"CKVY",12.74,15.41,15.45,15.59,15.29,85.5,85.7,83.8,0.26,11.72,11.94,11.43,0.637,0.587,145.1,28.03,1.754,0,10.05,-0.0006340079,-0.0009233875,2.5E-07
"2018-01-04 22:25:00",21138,"CKVY",12.74,15.72,15.58,15.84,15.35,84,85.5,84,0.259,11.76,11.92,11.58,0.522,0.593,220.8,37.71,1.534,0,10.05,-0.0006340079,-0.0009233875,2.5E-07
"2018-01-04 22:30:00",21139,"CKVY",12.73,15.59,15.76,15.97,15.47,84.6,84.7,83.6,0.26,11.81,11.96,11.62,0.828,0.682,147.4,26.38,1.534,0,10.05,-0.000503261,-0.0006884331,2.5E-07
"2018-01-04 22:35:00",21140,"CKVY",12.74,15.29,15.39,15.6,15.22,84.9,85.2,84.5,0.257,11.65,11.9,11.39,0.928,0.871,143.1,16.31,1.973,0,10.05,-0.000503261,-0.0006884331,2.5E-07
"2018-01-04 22:40:00",21141,"CKVY",12.74,15.59,15.25,15.66,15.1,85.2,85.8,84.5,0.261,11.55,12.05,11.26,1.249,1.024,156.9,11.34,1.973,0,10.05,-0.000503261,-0.0006884331,2.5E-07
"2018-01-04 22:45:00",21142,"CKVY",12.74,15.97,15.93,16.21,15.59,84,85.2,84,0.262,12.12,12.32,11.86,1.294,1.34,131.8,1.147,2.192,0,10.05,-0.0002945414,-0.0003476889,2.5E-07
"2018-01-04 22:50:00",21143,"CKVY",12.74,15.59,15.73,16.09,15.53,84.7,84.7,83.7,0.26,11.79,12.07,11.58,1.025,1.175,153.4,15.54,0.877,0,10.05,-0.0002945414,-0.0003476889,2.5E-07
"2018-01-04 22:55:00",21144,"CKVY",12.73,15.53,15.63,15.72,15.41,84.9,85,84.5,0.26,11.87,11.98,11.59,0.772,0.95,160.5,3.482,1.096,0,10.05,-0.0002945414,-0.0003476889,2.5E-07
"2018-01-04 23:00:00",21145,"CKVY",12.73,15.72,15.6,15.84,15.41,84.4,85.4,84,0.261,11.81,11.99,11.62,0.699,0.61,137.4,13.61,1.754,0,10.05,-0.0003618298,-0.0004534366,2.5E-07
"2018-01-04 23:05:00",21146,"CKVY",12.73,15.66,15.64,15.78,15.47,85.6,85.7,84.3,0.264,11.92,12.2,11.7,1,0.848,111.4,6.147,1.754,0,10.05,-0.0003618298,-0.0004534366,2.5E-07
"2018-01-04 23:10:00",21147,"CKVY",12.73,15.72,15.71,15.84,15.59,85.2,85.7,85.1,0.263,12.09,12.24,11.93,1.263,1.094,141.3,7.174,1.754,0,10.05,-0.0003618298,-0.0004534366,2.5E-07
"2018-01-04 23:15:00",21148,"CKVY",12.72,16.15,15.93,16.21,15.72,85.2,85.8,85.2,0.268,12.37,12.58,12.06,1.601,1.491,144.1,6.813,2.411,0,10.05,-0.0002810407,-0.0003258855,2.5E-07
"2018-01-04 23:20:00",21149,"CKVY",12.7,16.65,16.37,16.65,16.09,83.2,85.2,83.2,0.268,12.51,12.71,12.29,1.636,1.638,112.1,5.252,1.973,0,10.05,-0.0002810407,-0.0003258855,2.5E-07
"2018-01-04 23:25:00",21150,"CKVY",12.71,16.71,16.7,16.83,16.58,83.1,84.1,83.1,0.268,12.56,12.79,12.38,1.57,1.619,147.8,22.39,1.973,0,10.05,-0.0002810407,-0.0003258855,2.5E-07
"2018-01-04 23:30:00",21151,"CKVY",12.7,17.14,16.92,17.14,16.71,81.7,83.2,81.6,0.268,12.36,12.61,12.13,1.073,1.273,156.5,6.578,2.192,0,10.06,-8.279058E-05,-3.161847E-05,2.5E-07
"2018-01-04 23:35:00",21152,"CKVY",12.71,17.45,17.29,17.45,17.02,83.2,83.2,81.2,0.277,12.74,13.24,12.39,0.847,0.958,172.3,7.303,1.754,0,10.06,-8.279058E-05,-3.161847E-05,2.5E-07
"2018-01-04 23:40:00",21153,"CKVY",12.71,17.45,17.43,17.58,17.33,83.2,83.5,83.1,0.277,13.23,13.41,13.09,0.774,0.807,127.5,8.67,1.096,0,10.06,-8.279058E-05,-3.161847E-05,2.5E-07
"2018-01-04 23:45:00",21154,"CKVY",12.69,17.58,17.52,17.7,17.39,82.4,83.2,81.6,0.276,13.08,13.3,12.75,1.173,0.987,108.1,4.77,2.411,0,10.06,-0.0003353948,-0.0004074833,2.5E-07
"2018-01-04 23:50:00",21155,"CKVY",12.71,17.39,17.47,17.64,17.2,84.1,84.1,82.3,0.279,13.22,13.42,12.99,1.513,1.319,129.9,20.75,2.192,0,10.06,-0.0003353948,-0.0004074833,2.5E-07
"2018-01-04 23:55:00",21156,"CKVY",12.71,17.2,17.18,17.39,17.02,85.4,85.4,84.1,0.281,13.44,13.59,13.24,1.699,1.633,168.4,1.798,2.192,0,10.06,-0.0003353948,-0.0004074833,2.5E-07
"2018-01-05 00:00:00",21157,"CKVY",12.69,17.2,17.12,17.2,17.02,86.4,86.5,85.4,0.284,13.64,13.86,13.43,1.678,1.713,165.8,4.923,1.973,0,10.06,-0.0001134594,-7.512268E-05,2.5E-07
"2018-01-05 00:05:00",21158,"CKVY",12.69,16.96,17.07,17.2,16.89,86.3,86.5,85.9,0.281,13.65,13.85,13.49,1.828,1.741,157.3,1.903,3.069,0,10.06,-0.0001134594,-7.512268E-05,2.5E-07
"2018-01-05 00:10:00",21159,"CKVY",12.7,17.02,16.81,17.02,16.52,86.5,87.1,86.3,0.282,13.53,13.72,13.3,2.3,2.041,175.5,6.141,3.288,0,10.06,-0.0001134594,-7.512268E-05,2.5E-07
"2018-01-05 00:15:00",21160,"CKVY",12.69,17.57,17.25,17.57,16.95,84.5,86.5,84.5,0.283,13.77,13.95,13.58,2.781,2.56,186,6.429,3.946,0,10.06,4.744727E-06,8.308905E-05,2.5E-07
"2018-01-05 00:20:00",21161,"CKVY",12.69,17.82,17.73,17.88,17.57,83.7,84.5,83.2,0.283,13.6,13.79,13.43,2.871,2.855,192.5,6.709,3.946,0,10.06,4.744727E-06,8.308905E-05,2.5E-07
"2018-01-05 00:25:00",21162,"CKVY",12.69,17.57,17.62,17.82,17.45,85,85.1,83.7,0.284,13.66,13.89,13.46,2.767,2.873,174.4,7.187,3.726,0,10.06,4.744727E-06,8.308905E-05,2.5E-07
"2018-01-05 00:30:00",21163,"CKVY",12.69,17.69,17.61,17.69,17.51,84.3,85.1,84.3,0.284,13.82,13.96,13.64,2.48,2.585,147.8,6.813,3.069,0,10.06,0.0002789274,0.0004412127,2.5E-07
"2018-01-05 00:35:00",21164,"CKVY",12.68,17.75,17.69,17.88,17.5,84.1,84.7,84,0.283,13.78,13.94,13.64,2.398,2.506,173.6,7.19,3.507,0,10.06,0.0002789274,0.0004412127,2.5E-07
"2018-01-05 00:40:00",21165,"CKVY",12.69,17.81,17.86,17.94,17.75,83.8,84.3,83.5,0.283,13.84,13.99,13.64,1.825,2.004,101.8,30.43,1.534,0,10.06,0.0002789274,0.0004412127,2.5E-07
"2018-01-05 00:45:00",21166,"CKVY",12.68,17.94,17.88,18,17.75,83.5,83.9,83.2,0.284,13.76,13.94,13.59,1.66,1.747,104.9,5.592,2.63,0,10.06,9.378324E-05,0.0002098959,2.5E-07
"2018-01-05 00:50:00",21167,"CKVY",12.68,17.88,17.88,18,17.69,86,86,83.4,0.291,14.04,14.46,13.59,1.268,1.443,86.5,12.45,2.192,0,10.06,9.378324E-05,0.0002098959,2.5E-07
"2018-01-05 00:55:00",21168,"CKVY",12.68,17.94,17.93,18.06,17.81,85.5,86.1,85.3,0.291,14.32,14.47,14.17,1.053,1.194,82.2,8.71,0.877,0,10.06,9.378324E-05,0.0002098959,2.5E-07
"2018-01-05 01:00:00",21169,"CKVY",12.66,18,18.01,18.18,17.87,84.9,85.7,84.9,0.289,14.39,14.52,14.22,0.546,0.811,129.8,22.1,1.315,0,10.06,-0.0002962601,-0.000342874,2.5E-07
"2018-01-05 01:05:00",21170,"CKVY",12.66,18.31,18.19,18.37,18,83.6,84.9,83.6,0.289,14.22,14.36,14.04,0.214,0.354,174.3,3.123,1.315,0,10.06,-0.0002962601,-0.000342874,2.5E-07
"2018-01-05 01:10:00",21171,"CKVY",12.67,18.37,18.38,18.56,18.18,84.6,84.6,83.3,0.293,14.29,14.67,14.05,0.253,0.219,142.9,75.07,1.315,0,10.06,-0.0002962601,-0.000342874,2.5E-07
"2018-01-05 01:15:00",21172,"CKVY",12.66,18.43,18.44,18.56,18.31,84.3,84.9,84.3,0.293,14.57,14.68,14.46,0.241,0.286,28.55,0.074,1.315,0,10.06,-0.0007476628,-0.001114091,2.5E-07
"2018-01-05 01:20:00",21173,"CKVY",12.66,18.56,18.52,18.68,18.37,83.6,84.4,83.5,0.292,14.43,14.61,14.25,0.158,0.172,30.45,11.67,0,0,10.06,-0.0007476628,-0.001114091,2.5E-07
"2018-01-05 01:25:00",21174,"CKVY",12.66,18.62,18.6,18.68,18.43,83.5,83.7,82.9,0.292,14.37,14.55,14.14,0.373,0.325,133.9,9.98,1.754,0,10.06,-0.0007476628,-0.001114091,2.5E-07
"2018-01-05 01:30:00",21175,"CKVY",12.66,18.68,18.69,18.8,18.56,82.7,83.5,82.4,0.29,14.3,14.56,14.15,0.621,0.424,116.1,16.32,1.754,0,10.06,-0.000732567,-0.001084802,2.5E-07
"2018-01-05 01:35:00",21176,"CKVY",12.66,18.68,18.7,18.8,18.56,82,82.7,81.6,0.288,14.14,14.41,13.87,1.061,0.813,125.4,13.31,1.973,0,10.06,-0.000732567,-0.001084802,2.5E-07
"2018-01-05 01:40:00",21177,"CKVY",12.66,18.87,18.74,18.93,18.62,83.4,83.4,81.5,0.295,14.19,14.66,13.97,1.632,1.264,123.9,8.4,3.726,0,10.06,-0.000732567,-0.001084802,2.5E-07
"2018-01-05 01:45:00",21178,"CKVY",12.64,18.8,18.8,18.93,18.68,83.5,84.4,83.3,0.294,14.75,14.94,14.46,2.281,2.013,139.3,5.387,3.726,0,10.06,-0.000133159,-9.734928E-05,2.5E-07
"2018-01-05 01:50:00",21179,"CKVY",12.65,18.68,18.79,18.93,18.62,83.4,83.8,82.8,0.293,14.58,14.76,14.4,2.595,2.488,135.5,5.464,3.288,0,10.06,-0.000133159,-9.734928E-05,2.5E-07
"2018-01-05 01:55:00",21180,"CKVY",12.65,18.31,18.54,18.74,18.31,83.2,83.6,82.9,0.287,14.31,14.56,14.06,2.7,2.673,91.4,15.27,3.946,0,10.06,-0.000133159,-9.734928E-05,2.5E-07
"2018-01-05 02:00:00",21181,"CKVY",12.63,18.37,18.35,18.43,18.18,82.3,83.2,82.3,0.285,13.95,14.19,13.7,2.629,2.673,65.96,6.155,3.946,0,10.06,0.0003002735,0.0004784465,2.5E-07
"2018-01-05 02:05:00",21182,"CKVY",12.64,18.18,18.15,18.37,17.94,81.8,82.9,81.8,0.281,13.71,13.89,13.47,3.03,2.847,58.51,6.118,4.603,0,10.06,0.0003002735,0.0004784465,2.5E-07
"2018-01-05 02:10:00",21183,"CKVY",12.64,17.87,18.12,18.37,17.81,81.6,81.8,81,0.276,13.36,13.65,13.08,2.654,2.89,103.9,9.57,2.411,0,10.06,0.0003002735,0.0004784465,2.5E-07
"2018-01-05 02:15:00",21184,"CKVY",12.64,17.57,17.58,17.94,17.32,82.5,82.6,81.5,0.276,13,13.24,12.82,2.254,2.418,138.1,30.21,3.726,0,10.06,0.0003835857,0.0005846153,2.5E-07
"2018-01-05 02:20:00",21185,"CKVY",12.63,17.26,17.89,18.31,17.19,80.1,82.5,78.27,0.264,12.75,13.28,12.11,1.987,2.138,189.5,38.08,3.946,0,10.06,0.0003835857,0.0005846153,2.5E-07
"2018-01-05 02:25:00",21186,"CKVY",12.63,16.57,17.09,17.32,16.57,82.2,82.2,80.2,0.263,12.35,12.61,12.08,2.449,2.128,233.5,11.63,4.822,0,10.06,0.0003835857,0.0005846153,2.5E-07
"2018-01-05 02:30:00",21187,"CKVY",12.63,17.01,16.61,17.07,16.2,84.1,84.6,82.2,0.275,12.52,13.13,11.95,3.155,2.811,237.1,5.2,4.165,0,10.06,0.0002825524,0.0004597087,2.5E-07
"2018-01-05 02:35:00",21188,"CKVY",12.63,15.52,16.07,17.01,15.4,85.4,85.4,83.1,0.261,12.11,13.04,11.61,3.321,3.251,226.1,2.562,4.384,0,10.06,0.0002825524,0.0004597087,2.5E-07
"2018-01-05 02:40:00",21189,"CKVY",12.62,15.71,15.57,15.89,15.21,86.6,87.1,85.3,0.267,12.22,12.66,11.65,3.013,3.282,185.7,26.72,3.069,0,10.05,0.0002825524,0.0004597087,2.5E-07
"2018-01-05 02:45:00",21190,"CKVY",12.62,15.96,16.06,16.27,15.71,86.9,87.5,86.7,0.271,12.88,13.19,12.44,2.47,2.737,144.4,18.14,2.85,0,10.05,0.0002516968,0.0003904689,2.5E-07
"2018-01-05 02:50:00",21191,"CKVY",12.62,14.72,14.95,15.96,14.66,88.1,88.1,85.6,0.26,11.68,12.74,11.37,2.112,2.204,93.2,14.74,3.069,0,10.05,0.0002516968,0.0003904689,2.5E-07
"2018-01-05 02:55:00",21192,"CKVY",12.62,14.84,14.68,14.97,14.47,89.4,89.4,88.1,0.266,11.97,12.41,11.61,2.135,2.049,100,12.8,3.288,0,10.05,0.0002516968,0.0003904689,2.5E-07
"2018-01-05 03:00:00",21193,"CKVY",12.61,14.66,14.8,15.28,14.41,89.5,90.1,88.5,0.264,12.22,12.87,11.64,2.706,2.423,107.7,5.699,4.165,0,10.05,-4.669614E-05,4.54351E-06,2.5E-07
"2018-01-05 03:05:00",21194,"CKVY",12.61,13.42,14.13,14.72,13.11,87.8,89.6,86.1,0.245,11.32,12.22,9.75,3.292,3.031,106.9,9.26,4.384,0,10.05,-4.669614E-05,4.54351E-06,2.5E-07
"2018-01-05 03:10:00",21195,"CKVY",12.6,15.15,14.38,15.21,13.36,90.2,90.6,87.9,0.272,11.95,12.87,10.44,3.952,3.641,106.4,3.874,4.822,0,10.05,-4.669614E-05,4.54351E-06,2.5E-07
"2018-01-05 03:15:00",21196,"CKVY",12.6,14.97,15.09,15.46,14.72,87.2,90.4,87.2,0.261,12.29,13.1,11.7,4.267,4.104,110.2,2.672,5.261,0,10.04,0.0001649098,0.0002633149,2.5E-07
"2018-01-05 03:20:00",21197,"CKVY",12.61,15.28,15.05,15.46,14.59,85.6,87.2,85.6,0.259,11.79,12.13,11.32,4.829,4.521,106.6,2.625,6.138,0,10.04,0.0001649098,0.0002633149,2.5E-07
"2018-01-05 03:25:00",21198,"CKVY",12.6,14.59,14.71,15.4,14.22,85.1,85.6,83.8,0.25,10.87,11.85,10.33,4.567,4.77,98.7,7.399,5.48,0,10.04,0.0001649098,0.0002633149,2.5E-07
"2018-01-05 03:30:00",21199,"CKVY",12.6,16.33,15.65,16.39,14.47,83.3,85.8,83.3,0.264,11.91,12.56,10.83,3.807,4.259,91.8,5.238,3.946,0,10.04,0.0005033325,0.0006729309,2.5E-07
"2018-01-05 03:35:00",21200,"CKVY",12.6,17.57,17.19,17.94,16.33,79.1,83.6,79.1,0.265,12.86,13.32,12.15,2.645,3.22,136.6,60.26,4.603,0,10.05,0.0005033325,0.0006729309,2.5E-07
"2018-01-05 03:40:00",21201,"CKVY",12.57,12.74,13.65,17.57,12.5,89.4,89.4,76.87,0.242,9.42,12.16,8.45,3.21,2.898,230.1,7.525,6.576,0,10.05,0.0005033325,0.0006729309,2.5E-07
"2018-01-05 03:45:00",21202,"CKVY",12.59,14.36,13.57,14.36,12.74,89.7,90.5,89.3,0.261,11.23,11.9,10.19,3.487,3.334,192.3,9.79,4.384,0,10.05,0.0002905474,0.0004368315,2.5E-07
"2018-01-05 03:50:00",21203,"CKVY",12.57,15.04,14.74,15.1,14.29,87.8,89.6,87.8,0.263,11.97,12.15,11.77,3.53,3.547,202.5,11.51,3.069,0,10.05,0.0002905474,0.0004368315,2.5E-07
"2018-01-05 03:55:00",21204,"CKVY",12.59,14.91,15.03,15.16,14.91,87.7,87.9,87.3,0.261,12.01,12.19,11.84,2.316,2.882,158.5,28.01,2.63,0,10.05,0.0002905474,0.0004368315,2.5E-07
"2018-01-05 04:00:00",21205,"CKVY",12.58,13.49,14.15,14.98,13.49,88.9,88.9,87.5,0.249,11.25,11.99,10.71,2.576,2.34,105.5,9.23,5.48,0,10.05,0.0001022547,0.0001938385,2.5E-07
"2018-01-05 04:05:00",21206,"CKVY",12.57,13.74,13.4,13.74,13.12,89.9,89.9,89,0.254,10.92,11.31,10.62,3.16,2.843,129.3,5.41,4.822,0,10.05,0.0001022547,0.0001938385,2.5E-07
"2018-01-05 04:10:00",21207,"CKVY",12.57,14.29,14.02,14.36,13.49,89.4,90,89.4,0.259,11.56,11.86,11.06,4.034,3.597,144.2,5.106,5.261,0,10.05,0.0001022547,0.0001938385,2.5E-07
"2018-01-05 04:15:00",21208,"CKVY",12.57,14.73,14.53,14.79,14.23,88.8,89.5,88.7,0.263,11.9,12.14,11.67,3.347,3.828,183.3,17.7,4.384,0,10.05,0.0001085385,0.0001921621,2.5E-07
"2018-01-05 04:20:00",21209,"CKVY",12.57,14.98,15,15.22,14.73,87.6,88.8,87.5,0.262,12.12,12.39,11.91,3.102,3.199,194.5,18.25,4.822,0,10.05,0.0001085385,0.0001921621,2.5E-07
"2018-01-05 04:25:00",21210,"CKVY",12.56,14.85,14.86,14.98,14.67,88.7,88.8,87.4,0.264,11.94,12.2,11.72,2.586,2.9,162.5,12.89,3.726,0,10.05,0.0001085385,0.0001921621,2.5E-07
"2018-01-05 04:30:00",21211,"CKVY",12.55,15.22,15,15.28,14.79,88.3,88.9,88.3,0.267,12.27,12.46,12.08,2.654,2.532,198.3,9.84,3.726,0,10.05,8.365222E-05,0.0001707627,2.5E-07
"2018-01-05 04:35:00",21212,"CKVY",12.56,15.47,15.36,15.53,15.1,87.6,88.3,87.5,0.268,12.41,12.52,12.23,2.495,2.602,174.9,10.15,3.507,0,10.06,8.365222E-05,0.0001707627,2.5E-07
"2018-01-05 04:40:00",21213,"CKVY",12.56,15.53,15.48,15.66,15.35,87.9,88.2,87.6,0.269,12.55,12.73,12.35,1.992,2.268,202.9,39.06,3.069,0,10.06,8.365222E-05,0.0001707627,2.5E-07
"2018-01-05 04:45:00",21214,"CKVY",12.55,15.59,15.57,15.72,15.47,87.8,88,87.6,0.27,12.6,12.74,12.47,1.746,1.77,282.2,44.23,3.507,0,10.06,-3.566556E-05,2.145402E-05,2.5E-07
"2018-01-05 04:50:00",21215,"CKVY",12.55,15.53,15.52,15.66,15.41,88.2,88.3,87.8,0.27,12.62,12.74,12.49,1.199,1.505,99.1,57.71,2.85,0,10.06,-3.566556E-05,2.145402E-05,2.5E-07
"2018-01-05 04:55:00",21216,"CKVY",12.55,15.47,15.56,15.66,15.47,88,88.3,88,0.269,12.67,12.78,12.54,0.834,0.959,174.6,16.61,0.658,0,10.06,-3.566556E-05,2.145402E-05,2.5E-07
"2018-01-05 05:00:00",21217,"CKVY",12.54,15.66,15.47,15.66,15.35,88.6,88.6,88,0.273,12.63,12.89,12.44,0.618,0.83,77.93,30.02,1.534,0,10.06,-0.0003678756,-0.0004581857,2.5E-07
"2018-01-05 05:05:00",21218,"CKVY",12.55,15.22,15.57,15.72,15.16,88.6,88.6,88.4,0.268,12.77,12.95,12.4,0.867,0.667,109.1,18.43,3.288,0,10.06,-0.0003678756,-0.0004581857,2.5E-07
"2018-01-05 05:10:00",21219,"CKVY",12.53,15.1,15.15,15.22,14.91,88.6,88.9,88.6,0.266,12.43,12.55,12.21,1.359,1.204,75,18.24,3.726,0,10.06,-0.0003678756,-0.0004581857,2.5E-07
"2018-01-05 05:15:00",21220,"CKVY",12.53,14.91,15.06,15.22,14.85,88.7,88.9,88.6,0.264,12.33,12.48,12.11,1.752,1.564,125.8,18.61,2.411,0,10.06,-0.0003618647,-0.0004486704,2.5E-07
"2018-01-05 05:20:00",21221,"CKVY",12.54,14.36,14.61,14.91,14.17,90,90,88.6,0.262,12.03,12.31,11.78,2.698,2.197,141.6,7.12,6.138,0,10.06,-0.0003618647,-0.0004486704,2.5E-07
"2018-01-05 05:25:00",21222,"CKVY",12.52,14.17,14.34,14.48,14.11,90.2,90.7,90,0.26,12.05,12.26,11.77,3.572,3.049,125.4,5.045,4.822,0,10.06,-0.0003618647,-0.0004486704,2.5E-07
"2018-01-05 05:30:00",21223,"CKVY",12.54,13.8,13.94,14.23,13.74,90.5,90.7,90.1,0.257,11.63,11.9,11.48,4.559,4.015,128.7,7.194,5.918,0,10.05,3.356237E-05,9.999942E-05,2.5E-07
"2018-01-05 05:35:00",21224,"CKVY",12.54,13.61,13.64,13.86,13.43,90.2,90.6,90.1,0.254,11.33,11.61,11.09,4.712,4.712,137.9,6.237,6.138,0,10.05,3.356237E-05,9.999942E-05,2.5E-07
"2018-01-05 05:40:00",21225,"CKVY",12.54,13.37,13.56,13.74,13.3,89.6,90.3,89.6,0.249,11.15,11.41,10.82,4.773,4.725,144.3,4.071,5.042,0,10.05,3.356237E-05,9.999942E-05,2.5E-07
"2018-01-05 05:45:00",21226,"CKVY",12.54,13.12,13.3,13.49,13.12,89.8,90.2,89.6,0.247,10.92,11.08,10.69,4.212,4.601,137.7,14.58,3.946,0,10.05,0.0002197284,0.0003133955,2.5E-07
"2018-01-05 05:50:00",21227,"CKVY",12.53,13.49,13.1,13.49,12.81,91.3,91.3,89.7,0.256,10.79,11.44,10.37,3.275,3.741,157.8,11.97,3.069,0,10.05,0.0002197284,0.0003133955,2.5E-07
"2018-01-05 05:55:00",21228,"CKVY",12.53,13.49,13.55,13.74,13.37,90,91.3,89.9,0.252,11.32,11.6,11.02,2.833,3.053,126.1,8.38,3.946,0,10.05,0.0002197284,0.0003133955,2.5E-07
"2018-01-05 06:00:00",21229,"CKVY",12.53,13.55,13.48,13.61,13.3,90.4,90.4,89.9,0.254,11.09,11.31,10.91,2.847,2.764,123.9,5.576,3.946,0,10.05,3.33947E-05,9.65238E-05,2.5E-07
"2018-01-05 06:05:00",21230,"CKVY",12.51,13.24,13.51,13.67,13.24,89.9,90.6,89.9,0.249,11.22,11.43,10.82,2.911,2.928,107.7,14.86,3.507,0,10.05,3.33947E-05,9.65238E-05,2.5E-07
"2018-01-05 06:10:00",21231,"CKVY",12.53,13.98,13.59,14.11,13.18,89.6,90.5,89.6,0.256,11.24,11.64,10.76,2.599,2.773,104.2,12.15,2.63,0,10.05,3.33947E-05,9.65238E-05,2.5E-07
"2018-01-05 06:15:00",21232,"CKVY",12.53,14.11,14.31,14.67,13.98,87.1,89.6,87.1,0.251,11.57,11.92,10.94,2.467,2.543,132.5,7.697,3.288,0,10.05,-6.562351E-06,5.011044E-05,2.5E-07
"2018-01-05 06:20:00",21233,"CKVY",12.52,13.74,13.73,14.23,13.43,88.5,88.5,86.8,0.25,10.68,11.09,10.33,2.196,2.326,163.1,9.05,3.069,0,10.05,-6.562351E-06,5.011044E-05,2.5E-07
"2018-01-05 06:25:00",21234,"CKVY",12.52,14.11,13.9,14.11,13.74,87.8,88.5,87.8,0.253,11.04,11.18,10.91,2.153,2.127,169.8,9.28,2.85,0,10.05,-6.562351E-06,5.011044E-05,2.5E-07
"2018-01-05 06:30:00",21235,"CKVY",12.52,13.49,13.95,14.23,13.37,87,87.9,86.5,0.244,10.87,11.28,10.19,1.731,1.9,195.1,19.09,3.288,0,10.05,-4.571173E-05,4.999982E-06,2.5E-07
"2018-01-05 06:35:00",21236,"CKVY",12.52,13.18,13.14,13.43,12.93,89.6,89.6,87,0.247,10.39,10.75,10.11,1.814,1.784,229.3,5.99,3.069,0,10.05,-4.571173E-05,4.999982E-06,2.5E-07
"2018-01-05 06:40:00",21237,"CKVY",12.51,13.37,13.2,13.49,13,90,90.1,89.5,0.251,10.76,11.13,10.49,1.6,1.729,164.4,19.62,1.754,0,10.05,-4.571173E-05,4.999982E-06,2.5E-07
"2018-01-05 06:45:00",21238,"CKVY",12.52,13.55,13.45,13.62,13.3,90.2,90.3,89.8,0.253,11.07,11.29,10.88,1.743,1.649,170.1,8.4,3.946,0,10.05,-0.0002025581,-0.0002138214,2.5E-07
"2018-01-05 06:50:00",21239,"CKVY",12.51,13.74,13.6,13.74,13.49,89.1,90.2,89,0.252,11.08,11.33,10.86,2.23,1.956,178.4,7.664,4.384,0,10.05,-0.0002025581,-0.0002138214,2.5E-07
"2018-01-05 06:55:00",21240,"CKVY",12.51,13.86,13.84,13.99,13.62,87.1,89.1,87.1,0.248,10.94,11.15,10.66,2.648,2.441,189.6,9.63,3.946,0,10.05,-0.0002025581,-0.0002138214,2.5E-07
"2018-01-05 07:00:00",21241,"CKVY",12.51,13,13.42,13.92,13,87.8,87.8,86.8,0.241,10.34,10.77,10.05,3.105,2.997,160.5,4.631,4.384,0,10.05,3.808905E-06,6.743588E-05,2.5E-07
"2018-01-05 07:05:00",21242,"CKVY",12.51,12.81,12.87,13.06,12.69,88.4,88.5,87.8,0.24,10.03,10.13,9.88,2.558,2.801,167.6,10.24,2.192,0,10.05,3.808905E-06,6.743588E-05,2.5E-07
"2018-01-05 07:10:00",21243,"CKVY",12.5,13.12,12.97,13.18,12.69,88.2,88.9,88.2,0.243,10.23,10.43,9.92,2.295,2.419,205.5,14.51,2.85,0,10.05,3.808905E-06,6.743588E-05,2.5E-07
"2018-01-05 07:15:00",21244,"CKVY",12.49,12.75,12.87,13.18,12.69,88.4,88.4,87.7,0.24,10,10.32,9.84,1.441,1.883,244.4,15.54,1.973,0,10.05,-1.587406E-05,4.040852E-05,2.5E-07
"2018-01-05 07:20:00",21245,"CKVY",12.51,12.87,12.79,12.94,12.62,89,89,88.3,0.242,10.03,10.27,9.83,1.126,1.249,174.9,38.91,1.754,0,10.05,-1.587406E-05,4.040852E-05,2.5E-07
"2018-01-05 07:25:00",21246,"CKVY",12.51,13.25,13.1,13.31,12.87,89.4,89.5,88.9,0.248,10.56,10.79,10.22,0.858,0.948,127.6,17.01,2.411,0,10.05,-1.587406E-05,4.040852E-05,2.5E-07
"2018-01-05 07:30:00",21247,"CKVY",12.51,13.12,13.14,13.37,13,89,89.5,88.7,0.245,10.5,10.85,10.28,1.173,0.988,138.2,9.53,2.411,0,10.05,-0.0003688763,-0.0004668944,2.5E-07
"2018-01-05 07:35:00",21248,"CKVY",12.51,13.31,13.23,13.37,13.06,89.2,89.4,89,0.248,10.65,10.8,10.42,1.596,1.391,102.5,10.59,3.288,0.02505253,10.05,-0.0003688763,-0.0004668944,2.5E-07
"2018-01-05 07:40:00",21249,"CKVY",12.5,13.25,13.26,13.43,13.06,88.6,89.2,88.6,0.246,10.61,10.84,10.4,2.486,2.09,109.1,3.553,4.165,0.135538,10.05,-0.0003688763,-0.0004668944,2.5E-07
"2018-01-05 07:45:00",21250,"CKVY",12.5,13.19,13.22,13.31,13.12,88.4,88.6,88.4,0.244,10.46,10.57,10.34,2.733,2.657,113.8,15.2,4.165,0.4275494,10.05,-9.15609E-05,-6.145207E-05,0.001014479
"2018-01-05 07:50:00",21251,"CKVY",12.51,13.12,13.18,13.31,13,88.4,88.5,88.2,0.244,10.37,10.5,10.19,2.099,2.473,142.8,0.197,1.096,0.9426317,10.06,-9.15609E-05,-6.145207E-05,0.001014479
"2018-01-05 07:55:00",21252,"CKVY",12.5,13.12,13.13,13.25,13,88.7,88.8,88.4,0.245,10.39,10.51,10.25,1.118,1.562,148.3,10.6,1.973,1.569493,10.06,-9.15609E-05,-6.145207E-05,0.001014479
"2018-01-05 08:00:00",21253,"CKVY",12.5,13,13.09,13.25,13,88.7,88.9,88.6,0.243,10.4,10.55,10.28,1.073,1.005,118.6,6.466,3.069,2.309951,10.05,-0.0001054884,-8.637492E-05,0.006300839
"2018-01-05 08:05:00",21254,"CKVY",12.51,12.94,13.04,13.19,12.81,88.6,89.2,88.6,0.242,10.38,10.58,10.08,1.638,1.33,119.2,8.33,2.411,3.380715,10.05,-0.0001054884,-8.637492E-05,0.006300839
"2018-01-05 08:10:00",21255,"CKVY",12.52,12.94,12.87,13,12.69,88.7,88.9,88.5,0.243,10.17,10.34,9.97,2.06,1.996,143.4,13.58,3.288,5.224123,10.05,-0.0001054884,-8.637492E-05,0.006300839
"2018-01-05 08:15:00",21256,"CKVY",12.53,13.19,12.98,13.19,12.88,88.9,88.9,88.4,0.246,10.24,10.52,10.09,1.541,1.743,124.5,41.43,1.973,8.12088,10.05,-0.001111045,-0.0008467204,0.01618535
"2018-01-05 08:20:00",21257,"CKVY",12.57,13.37,13.33,13.5,13.06,88.4,89.1,88.3,0.246,10.66,10.83,10.44,1.364,1.477,129,14.79,1.973,11.34521,10.06,-0.001111045,-0.0008467204,0.01618535
"2018-01-05 08:25:00",21258,"CKVY",12.68,13.87,13.59,13.93,13.31,87,88.4,87,0.248,10.64,10.82,10.46,0.992,1.091,106.9,18.77,1.534,20.12322,10.06,-0.001111045,-0.0008467204,0.01618535
"2018-01-05 08:30:00",21259,"CKVY",12.75,14.05,14.1,14.36,13.87,86,87.1,85.8,0.247,10.76,10.96,10.55,1.268,1.198,116.5,15.67,1.973,36.19975,10.06,-0.003168737,-0.003084512,0.03601181
"2018-01-05 08:35:00",21260,"CKVY",12.93,15.04,14.53,15.11,13.99,84.7,86,84.7,0.254,10.92,11.37,10.56,1.313,1.298,141,3.804,1.973,57.50893,10.06,-0.003168737,-0.003084512,0.03601181
"2018-01-05 08:40:00",21261,"CKVY",13,14.98,15.09,15.35,14.86,83.5,84.7,83,0.25,11.04,11.46,10.73,1.269,1.261,138.9,4.377,1.315,76.5374,10.06,-0.003168737,-0.003084512,0.03601181
"2018-01-05 08:45:00",21262,"CKVY",13.15,15.1,14.77,15.17,14.55,85.1,85.2,83.5,0.256,10.92,11.5,10.63,1.407,1.299,137.4,6.121,2.85,83.54787,10.06,0.0001749077,0.000568082,0.06628096
"2018-01-05 08:50:00",21263,"CKVY",13.51,15.54,15.52,15.72,15.1,83.7,85.2,83.4,0.256,11.57,11.9,11.39,1.673,1.502,111.8,8.03,2.85,96.07807,10.06,0.0001749077,0.000568082,0.06628096
"2018-01-05 08:55:00",21264,"CKVY",14.13,16.34,15.95,16.34,15.48,82.6,83.8,82.6,0.262,11.82,12.23,11.41,2.271,2.022,104.8,8.31,3.288,114.9545,10.07,0.0001749077,0.000568082,0.06628096
"2018-01-05 09:00:00",21265,"CKVY",13.63,16.53,16.7,16.96,16.28,82.5,82.8,81.1,0.264,12.14,12.37,11.91,2.266,2.299,115.5,8.85,2.63,151.1058,10.07,0.005052792,0.005994113,0.09975027
"2018-01-05 09:05:00",21266,"CKVY",14.01,17.21,16.88,17.45,16.34,80.6,83.1,80.6,0.265,12.35,12.68,12.04,2.426,2.328,111.5,7.009,3.726,160.3572,10.07,0.005052792,0.005994113,0.09975027
"2018-01-05 09:10:00",21267,"CKVY",14.02,16.96,17.05,17.45,16.71,82.2,82.6,80.3,0.268,12.37,12.57,12.11,2.619,2.495,91.7,12.36,3.726,168.3042,10.07,0.005052792,0.005994113,0.09975027
"2018-01-05 09:15:00",21268,"CKVY",13.93,18.07,17.71,18.13,16.83,79.93,82.3,79.59,0.273,12.79,13.04,12.36,2.598,2.642,119.9,14.3,2.85,165.7531,10.08,0.006942437,0.008255426,0.1339378
"2018-01-05 09:20:00",21269,"CKVY",13.91,18.88,18.2,18.94,17.82,78.59,80.4,78.59,0.278,13.04,13.41,12.74,2.097,2.407,96,8.32,2.192,176.3084,10.08,0.006942437,0.008255426,0.1339378
"2018-01-05 09:25:00",21270,"CKVY",13.89,18.44,18.82,19.25,18.44,78.97,78.97,76.9,0.274,13.07,13.48,12.7,1.503,1.783,118.8,12.38,1.973,179.3014,10.08,0.006942437,0.008255426,0.1339378
"2018-01-05 09:30:00",21271,"CKVY",13.9,18.44,18.35,18.57,18.13,80.4,80.5,78.93,0.279,13.18,13.45,12.91,1.455,1.432,120.2,6.509,2.411,163.7859,10.08,0.007205314,0.00846078,0.1676513
"2018-01-05 09:35:00",21272,"CKVY",13.88,18.62,18.68,18.87,18.44,79.61,80.4,79.44,0.279,13.48,13.69,13.33,1.776,1.586,101.5,9.31,2.85,162.8175,10.08,0.007205314,0.00846078,0.1676513
"2018-01-05 09:40:00",21273,"CKVY",13.93,18.68,18.57,18.68,18.43,80.7,80.9,79.65,0.283,13.54,13.79,13.32,1.88,1.877,113.2,9.71,2.411,148.2175,10.08,0.007205314,0.00846078,0.1676513
"2018-01-05 09:45:00",21274,"CKVY",13.94,19.11,18.89,19.17,18.56,79.54,80.9,79.44,0.284,13.84,14.06,13.58,1.587,1.739,112.9,20.51,1.534,150.3783,10.08,0.008397474,0.009647414,0.2001783
"2018-01-05 09:50:00",21275,"CKVY",13.91,19.67,19.3,19.67,19.11,77.85,79.57,77.85,0.285,13.82,14,13.67,1.369,1.491,80.7,6.678,1.973,154.5279,10.08,0.008397474,0.009647414,0.2001783
"2018-01-05 09:55:00",21276,"CKVY",13.88,19.86,19.79,19.98,19.55,78.58,78.68,76.79,0.29,13.91,14.36,13.64,1.571,1.405,91.8,5.859,3.069,187.1102,10.08,0.008397474,0.009647414,0.2001783
"2018-01-05 10:00:00",21277,"CKVY",13.88,20.17,19.97,20.17,19.79,76.99,78.68,76.99,0.288,14.13,14.37,13.95,1.85,1.779,90,11.67,3.069,217.4638,10.09,0.01235067,0.01388042,0.2310771
"2018-01-05 10:05:00",21278,"CKVY",13.88,20.91,20.53,20.97,20.17,75.52,76.96,75.52,0.291,14.31,14.61,14.06,1.492,1.682,84.5,8.81,1.315,219.9659,10.09,0.01235067,0.01388042,0.2310771
"2018-01-05 10:10:00",21279,"CKVY",13.89,21.4,21.18,21.52,20.72,73.27,75.52,73.17,0.289,14.29,14.69,14.01,0.769,1.16,38.05,15.62,0.658,205.24,10.09,0.01235067,0.01388042,0.2310771
"2018-01-05 10:15:00",21280,"CKVY",13.88,23.62,22.63,23.68,21.4,68.22,73.38,68.22,0.295,14.65,14.9,14.19,0.186,0.427,25.9,0.042,0,211.328,10.09,0.0147332,0.01635516,0.2599083
"2018-01-05 10:20:00",21281,"CKVY",13.88,22.57,24.14,25.04,22.57,69.66,69.66,64.5,0.288,14.57,14.88,14.04,0.31,0.127,353.8,73.37,2.85,258.8079,10.09,0.0147332,0.01635516,0.2599083
"2018-01-05 10:25:00",21282,"CKVY",13.88,21.08,21.48,22.57,21.02,74.81,74.98,69.73,0.291,14.28,14.56,13.98,0.887,0.648,243.2,6.492,2.85,276.312,10.1,0.0147332,0.01635516,0.2599083
"2018-01-05 10:30:00",21283,"CKVY",13.88,21.14,21.06,21.2,20.89,75.15,76.83,74.77,0.293,14.61,15.01,14.28,1.391,1.151,259,22.93,2.192,252.726,10.1,0.01525395,0.01670136,0.2865706
"2018-01-05 10:35:00",21284,"CKVY",13.89,21.69,21.41,21.75,20.95,72.26,75.08,72.12,0.288,14.29,14.62,13.93,1.177,1.38,306.8,30.49,1.096,193.1281,10.1,0.01525395,0.01670136,0.2865706
"2018-01-05 10:40:00",21285,"CKVY",13.9,22.87,22.44,22.87,21.75,68,72.47,68,0.285,14.33,14.67,13.77,0.613,0.857,188.4,77.26,0.877,160.0854,10.1,0.01525395,0.01670136,0.2865706
"2018-01-05 10:45:00",21286,"CKVY",13.89,23.11,22.67,23.17,22.31,69.3,69.64,67.65,0.294,14.07,14.63,13.75,0.175,0.396,22.91,29.61,0.877,147.4429,10.1,0.01198426,0.01338029,0.3108544
"2018-01-05 10:50:00",21287,"CKVY",13.88,24.34,24.02,24.59,23.17,65.17,69.37,65.17,0.291,14.66,14.93,14.33,0.238,0.19,157.5,29.95,1.096,163.537,10.1,0.01198426,0.01338029,0.3108544
"2018-01-05 10:55:00",21288,"CKVY",13.89,24.77,24.4,24.77,24.22,64.69,65.24,64.58,0.294,14.3,14.57,14.04,0.199,0.215,101.2,11.1,0,186.6656,10.1,0.01198426,0.01338029,0.3108544
"2018-01-05 11:00:00",21289,"CKVY",13.88,25.7,24.94,25.83,24.47,63.04,64.75,63,0.298,14.59,15.05,14.17,0.177,0.186,129,11.61,0.658,223.696,10.1,0.01841025,0.01981367,0.3322451
"2018-01-05 11:05:00",21290,"CKVY",13.88,24.46,25.69,26.32,24.46,64.82,64.86,60.84,0.291,14.58,15.03,13.86,0.324,0.194,155.3,22.54,2.192,247.2227,10.1,0.01841025,0.01981367,0.3322451
"2018-01-05 11:10:00",21291,"CKVY",13.87,24.09,24.11,24.46,23.85,65.37,67.4,64.79,0.289,14.55,14.97,14.13,0.768,0.585,131.5,13.19,2.192,254.1981,10.1,0.01841025,0.01981367,0.3322451
"2018-01-05 11:15:00",21292,"CKVY",13.88,24.65,24.41,24.77,23.97,66.4,66.75,65.3,0.3,14.68,15.28,14.08,1.195,0.935,145.8,9.73,2.192,241.4497,10.1,0.01859655,0.02034721,0.3508737
"2018-01-05 11:20:00",21293,"CKVY",13.88,25.02,24.68,25.08,24.34,65.3,66.68,65.3,0.3,14.96,15.3,14.59,1.359,1.362,146,5.808,1.973,225.2604,10.1,0.01859655,0.02034721,0.3508737
"2018-01-05 11:25:00",21294,"CKVY",13.87,27.55,25.99,27.68,24.96,61.04,65.65,61.04,0.311,15.57,16.08,14.98,1.245,1.278,155.6,3.31,1.315,232.4369,10.1,0.01859655,0.02034721,0.3508737
"2018-01-05 11:30:00",21295,"CKVY",13.87,27.36,28.19,28.79,27.3,59.87,61.04,57.05,0.303,15.55,16.03,15.17,1.095,1.191,150.3,9.81,1.534,295.2887,10.1,0.02552766,0.02842988,0.3662446
"2018-01-05 11:35:00",21296,"CKVY",13.86,29.28,28.1,29.28,26.99,57.94,61.38,57.87,0.317,16.05,16.83,15.16,0.87,1.005,139.8,21.93,1.534,356.4326,10.1,0.02552766,0.02842988,0.3662446
"2018-01-05 11:40:00",21297,"CKVY",13.88,30.82,30.47,31.63,29.16,55.05,58.56,53.68,0.321,16.63,17.05,16.22,0.702,0.728,162.6,41.76,1.754,409.7753,10.11,0.02552766,0.02842988,0.3662446
"2018-01-05 11:45:00",21298,"CKVY",13.88,29.53,29.66,30.95,29.03,58.11,59.24,55.05,0.321,16.47,16.85,16.12,0.705,0.716,124,14.1,1.754,414.4866,10.11,0.03413351,0.03737292,0.378411
"2018-01-05 11:50:00",21299,"CKVY",13.88,28.66,28.95,29.46,28.6,58.28,60.14,58.01,0.311,16.45,16.98,15.86,0.901,0.77,108.1,11.75,2.192,418.0621,10.11,0.03413351,0.03737292,0.378411
"2018-01-05 11:55:00",21300,"CKVY",13.88,28.41,28.34,28.72,28.1,58.21,60.72,58.14,0.307,15.84,16.53,15.33,1.201,1.103,82,17.98,2.192,420.5447,10.12,0.03413351,0.03737292,0.378411
"2018-01-05 12:00:00",21301,"CKVY",13.88,28.47,28.47,28.59,28.28,58,58.69,57.45,0.307,15.59,15.92,15.28,1.401,1.288,96.9,8.59,2.411,422.6638,10.12,0.03437766,0.03783875,0.3881003
"2018-01-05 12:05:00",21302,"CKVY",13.88,29.33,28.75,29.39,28.47,58.17,58.69,57.83,0.319,15.92,16.5,15.54,1.422,1.45,96.1,15,2.192,424.7076,10.12,0.03437766,0.03783875,0.3881003
"2018-01-05 12:10:00",21303,"CKVY",13.87,33.1,31.33,33.23,29.33,51.23,58.21,51.23,0.327,16.82,17.34,16.28,1.259,1.344,163.4,14.45,1.754,426.5865,10.12,0.03437766,0.03783875,0.3881003
"2018-01-05 12:15:00",21304,"CKVY",13.88,33.97,34.18,34.83,33.23,48.93,51.23,47,0.323,16.93,17.6,16.27,0.736,1.012,133.3,14.41,0,429.3543,10.12,0.0372871,0.04147345,0.3941185
"2018-01-05 12:20:00",21305,"CKVY",13.88,30.13,32.53,34.77,30.07,55.79,55.86,47.21,0.316,16.49,16.95,15.96,0.695,0.625,240.2,59.63,2.63,429.4573,10.12,0.0372871,0.04147345,0.3941185
"2018-01-05 12:25:00",21306,"CKVY",13.87,33.71,31.15,33.71,29.88,48.95,55.86,48.95,0.32,16.16,16.57,15.71,0.52,0.589,222.5,50.78,1.315,429.9544,10.12,0.0372871,0.04147345,0.3941185
"2018-01-05 12:30:00",21307,"CKVY",13.87,36.8,35.37,36.8,33.71,44.38,48.92,44.21,0.328,17.22,18.17,16.54,0.613,0.596,180.8,10.96,1.096,431.1428,10.12,0.03861062,0.0421154,0.3971583
"2018-01-05 12:35:00",21308,"CKVY",13.87,31.91,35,37.66,31.91,53.11,53.11,42.87,0.323,16.82,17.93,16.23,0.528,0.562,237.4,21.86,2.411,433.9494,10.12,0.03861062,0.0421154,0.3971583
"2018-01-05 12:40:00",21309,"CKVY",13.87,31.17,31.02,31.98,30.74,56.75,56.78,53.18,0.335,16.98,17.67,16.52,0.826,0.727,243.3,9.5,2.411,435.7428,10.12,0.03861062,0.0421154,0.3971583
"2018-01-05 12:45:00",21310,"CKVY",13.86,33.88,32.13,33.95,31.1,49.53,56.78,49.53,0.326,17.45,18.58,16.98,0.81,0.813,261.4,53.59,1.315,436.5313,10.12,0.0389874,0.04261701,0.3967629
"2018-01-05 12:50:00",21311,"CKVY",13.86,36.23,35.17,36.29,33.95,44.55,49.6,44.45,0.322,17.22,18.07,16.62,0.497,0.711,63.07,0.25,0,444.7238,10.12,0.0389874,0.04261701,0.3967629
"2018-01-05 12:55:00",21312,"CKVY",13.86,33.01,34.74,36.42,32.89,48.7,48.7,44.07,0.31,15.9,17.71,14.71,0.535,0.431,90.9,8.4,2.411,453.1049,10.12,0.0389874,0.04261701,0.3967629
"2018-01-05 13:00:00",21313,"CKVY",13.86,32.02,32.42,33.01,31.84,53.51,53.89,47.95,0.327,16.22,17.4,15.21,1.157,0.803,117.5,15.4,2.85,452.2129,10.12,0.04100358,0.04480856,0.3936497
"2018-01-05 13:05:00",21314,"CKVY",13.85,34,32.63,34,31.9,49.67,53.51,49.46,0.329,16.46,17.16,15.95,1.688,1.443,139.7,6.741,2.192,445.9128,10.12,0.04100358,0.04480856,0.3936497
"2018-01-05 13:10:00",21315,"CKVY",13.85,35.24,35.18,35.86,34.06,49.39,49.7,46.02,0.343,17.04,18.18,16.5,1.388,1.602,127.7,25.44,1.096,437.599,10.12,0.04100358,0.04480856,0.3936497
"2018-01-05 13:15:00",21316,"CKVY",13.84,35.18,35.5,35.92,35.05,48.22,49.97,46.75,0.335,17.73,18.8,17.01,0.869,1.132,85.1,6.238,1.315,438.2803,10.12,0.04086851,0.04579558,0.3867112
"2018-01-05 13:20:00",21317,"CKVY",13.84,36.48,35.99,36.54,35.18,45.27,48.43,45.2,0.331,17.66,18.12,17.2,0.337,0.582,84.3,0.162,0,438.9648,10.12,0.04086851,0.04579558,0.3867112
"2018-01-05 13:25:00",21318,"CKVY",13.83,37.33,36.72,37.33,36.29,44.41,45.75,44.41,0.335,17.48,18.21,17.02,0.179,0.234,84.4,0.04,0,432.4661,10.12,0.04086851,0.04579558,0.3867112
"2018-01-05 13:30:00",21319,"CKVY",13.83,41.84,39.21,41.84,37.27,37.5,44.92,37.5,0.338,18.1,18.55,17.56,0,0.104,85.7,7.436,0,423.0637,10.12,0.03905303,0.04225042,0.3765766
"2018-01-05 13:35:00",21320,"CKVY",13.83,42.77,43.07,43.63,41.78,35.03,37.5,33.83,0.327,17.45,18.32,16.61,0,0,0,0,0,410.8192,10.12,0.03905303,0.04225042,0.3765766
"2018-01-05 13:40:00",21321,"CKVY",13.82,44.19,43.43,44.31,42.58,34.48,36.23,33.38,0.34,17.43,18.06,16.98,0,0,0,0,0,406.1651,10.12,0.03905303,0.04225042,0.3765766
"2018-01-05 13:45:00",21322,"CKVY",13.81,44.5,44.06,44.5,43.63,33.69,35.44,33.1,0.336,17.58,18.63,16.9,0,0,0,0,0,402.1696,10.12,0.04004475,0.0427144,0.3637603
"2018-01-05 13:50:00",21323,"CKVY",13.8,43.31,44.08,44.99,43.13,34.85,34.85,31.63,0.332,16.76,17.81,15.85,0,0,0,0,0,397.4195,10.12,0.04004475,0.0427144,0.3637603
"2018-01-05 13:55:00",21324,"CKVY",13.79,41.27,43.77,44.8,41.27,36.53,36.53,33.17,0.322,17.48,18.34,16.46,0.102,0.018,251.6,7.675,1.534,392.0388,10.12,0.04004475,0.0427144,0.3637603
"2018-01-05 14:00:00",21325,"CKVY",13.78,37.44,38.79,41.27,37.44,41.58,41.79,36.6,0.315,16.19,17.3,15.49,0.385,0.235,256,10.99,1.754,386.9032,10.12,0.03729476,0.03999461,0.3480798
"2018-01-05 14:05:00",21326,"CKVY",13.77,36.39,36.88,37.5,36.39,42.95,44.43,41.55,0.313,16.47,17.01,16,0.901,0.624,249.5,8.74,2.192,382.6544,10.12,0.03729476,0.03999461,0.3480798
"2018-01-05 14:10:00",21327,"CKVY",13.76,36.87,36.68,37,36.38,43.56,45.18,42.16,0.323,16.42,17.62,15.61,1.212,1.098,242.3,11.7,1.754,381.1867,10.12,0.03729476,0.03999461,0.3480798
"2018-01-05 14:15:00",21328,"CKVY",13.74,36.8,36.79,37,36.49,43.56,45.72,43.19,0.322,17.07,17.88,16.37,1.309,1.274,257.4,5.153,1.754,384.1416,10.11,0.03580914,0.04007468,0.3292216
"2018-01-05 14:20:00",21329,"CKVY",13.75,40.38,38.54,40.38,36.74,36.59,43.7,36.59,0.311,16.34,16.83,15.7,0.801,1.077,266.1,0.519,0.438,389.7286,10.11,0.03580914,0.04007468,0.3292216
"2018-01-05 14:25:00",21330,"CKVY",13.74,41.74,41.25,41.86,40.32,35.28,36.52,35.01,0.317,16.09,16.91,15.41,0.388,0.586,266.3,0.095,0,367.4648,10.11,0.03580914,0.04007468,0.3292216
"2018-01-05 14:30:00",21331,"CKVY",13.73,40.44,41.44,41.92,40.44,38.44,38.72,33.98,0.328,16.28,17.34,15.5,0.139,0.223,143.9,57.83,1.096,379.343,10.11,0.03847864,0.04250146,0.3076401
"2018-01-05 14:35:00",21332,"CKVY",13.72,41.12,40.64,41.18,40.25,35.76,39.71,35.76,0.313,16.82,18.42,15.43,0.198,0.188,135.7,0.122,0.877,410.0102,10.11,0.03847864,0.04250146,0.3076401
"2018-01-05 14:40:00",21333,"CKVY",13.73,41.67,41.36,41.67,41.06,34.46,35.8,34.43,0.308,15.83,16.41,15.3,0.198,0.198,90.7,17.04,0,462.7737,10.11,0.03847864,0.04250146,0.3076401
"2018-01-05 14:45:00",21334,"CKVY",13.72,41.55,42.06,42.42,41.55,35.83,35.97,34.05,0.319,16.36,17.12,15.79,0.228,0.212,133.6,32.85,1.315,452.9506,10.11,0.04115156,0.04438174,0.2831874
"2018-01-05 14:50:00",21335,"CKVY",13.72,38.08,39.35,41.55,38.08,40.15,40.5,35.9,0.312,16.54,17.23,15.61,0.443,0.303,118.1,8.85,1.534,365.5724,10.11,0.04115156,0.04438174,0.2831874
"2018-01-05 14:55:00",21336,"CKVY",13.7,37.46,37.83,38.26,37.46,47.15,47.22,40.36,0.358,18.03,19.51,16.16,0.896,0.68,103,7.911,1.754,287.5589,10.11,0.04115156,0.04438174,0.2831874
"2018-01-05 15:00:00",21337,"CKVY",13.7,38.14,37.44,38.2,37.09,41.49,47.08,40.35,0.323,17.07,19.11,15.93,1.176,1.088,76.31,3.717,1.754,231.897,10.11,0.0209043,0.02370842,0.2560085
"2018-01-05 15:05:00",21338,"CKVY",13.67,39.06,38.35,39.12,37.83,38.81,42.07,37.68,0.314,15.86,17.11,14.85,1.113,1.205,72.31,5.3,1.534,250.6323,10.1,0.0209043,0.02370842,0.2560085
"2018-01-05 15:10:00",21339,"CKVY",13.7,38.07,38.76,39.24,38.01,40.21,40.21,37.4,0.313,15.41,16.1,14.7,0.824,0.916,33.15,30.41,1.315,235.5653,10.1,0.0209043,0.02370842,0.2560085
"2018-01-05 15:15:00",21340,"CKVY",13.7,37.69,37.69,38.07,37.45,37.88,40.76,37.06,0.29,14.82,16.21,13.69,0.777,0.799,8.85,8.88,2.192,207.5299,10.1,0.01671451,0.01991647,0.2274661
"2018-01-05 15:20:00",21341,"CKVY",13.7,36.34,37.27,37.82,36.27,51.4,51.98,36.03,0.373,17.2,20.82,13.07,1.383,0.939,5.369,14.24,4.384,159.2747,10.09,0.01671451,0.01991647,0.2274661
"2018-01-05 15:25:00",21342,"CKVY",13.71,35.72,35.83,36.34,35.59,51.6,53.8,50.64,0.366,19.8,20.65,19.29,2.184,1.865,341.3,5.829,4.384,137.6569,10.09,0.01671451,0.01991647,0.2274661
"2018-01-05 15:30:00",21343,"CKVY",13.7,35.84,35.78,35.97,35.59,52.43,52.7,51.02,0.373,19.76,20.25,19.34,2.868,2.54,346.5,4.915,3.946,138.5559,10.09,0.013831,0.01768298,0.1953837
"2018-01-05 15:35:00",21344,"CKVY",13.71,35.9,35.92,36.09,35.78,52.46,53.56,51.02,0.375,19.98,20.68,19.47,2.884,2.937,340.2,7.866,3.288,142.7551,10.08,0.013831,0.01768298,0.1953837
"2018-01-05 15:40:00",21345,"CKVY",13.72,35.84,35.87,35.97,35.72,50.71,54.28,50.68,0.361,20.16,21.06,19.29,2.859,2.832,327.8,5.902,3.726,146.3315,10.08,0.013831,0.01768298,0.1953837
"2018-01-05 15:45:00",21346,"CKVY",13.73,35.66,35.68,35.9,35.53,53.39,56.41,49.75,0.377,19.95,21.74,18.79,2.871,2.857,326.6,6.436,4.384,140.0149,10.08,0.01296144,0.01799504,0.1625856
"2018-01-05 15:50:00",21347,"CKVY",13.75,35.78,35.65,35.84,35.53,53.42,54.69,52.22,0.38,20.45,20.95,19.81,3.025,3.028,320.1,11.9,4.384,128.4213,10.07,0.01296144,0.01799504,0.1625856
"2018-01-05 15:55:00",21348,"CKVY",13.67,35.29,35.56,35.84,35.16,55.31,56.1,52.56,0.385,20.92,21.59,20.02,3.191,3.044,316.8,14.86,5.042,113.6049,10.07,0.01296144,0.01799504,0.1625856
"2018-01-05 16:00:00",21349,"CKVY",13.49,35.47,35.39,35.59,35.1,48.79,56,48.79,0.342,19.56,21.16,18.11,3.284,3.238,348.8,8.69,4.603,98.37843,10.07,0.01015318,0.01514927,0.1289573
"2018-01-05 16:05:00",21350,"CKVY",13.38,35.35,35.49,35.59,35.22,50.95,50.99,48.38,0.356,18.54,19.16,17.85,3.578,3.4,358.1,7.433,5.042,87.25419,10.07,0.01015318,0.01514927,0.1289573
"2018-01-05 16:10:00",21351,"CKVY",13.34,35.23,35.26,35.41,35.1,48.38,52.08,45.53,0.336,17.63,19.52,16.24,3.823,3.743,352,7.962,5.918,80.34812,10.06,0.01015318,0.01514927,0.1289573
"2018-01-05 16:15:00",21352,"CKVY",13.25,34.12,34.75,35.23,34.12,54.56,54.56,48.11,0.363,18.38,19.64,17.36,4.165,3.941,357.4,8.86,6.138,73.90813,10.06,0.008999007,0.01499381,0.09537049
"2018-01-05 16:20:00",21353,"CKVY",13.21,33.31,33.69,34.3,33.13,58.74,59.67,54.45,0.378,20.31,21.02,19.41,4.658,4.399,352.6,8.93,8.33,63.59043,10.06,0.008999007,0.01499381,0.09537049
"2018-01-05 16:25:00",21354,"CKVY",13.18,32.45,32.82,33.37,32.39,63.41,63.69,58.61,0.394,21.1,21.58,20.23,4.994,4.823,2.306,7.926,6.795,54.24233,10.06,0.008999007,0.01499381,0.09537049
"2018-01-05 16:30:00",21355,"CKVY",13.14,31.96,32.18,32.52,31.9,63.35,65.34,63.25,0.386,21.55,21.98,20.85,4.921,4.967,356,8.71,6.138,45.56092,10.05,0.006312014,0.01154389,0.06213348
"2018-01-05 16:35:00",21356,"CKVY",13.11,30.85,31.53,32.02,30.79,67.09,67.09,63.31,0.391,21.18,21.61,20.84,4.771,4.783,328.6,8.36,7.234,38.72732,10.05,0.006312014,0.01154389,0.06213348
"2018-01-05 16:40:00",21357,"CKVY",13.14,30.68,30.67,30.92,30.43,65.62,67.34,65.11,0.38,20.68,21.31,20.17,4.83,4.838,337.2,7.777,6.357,34.15923,10.05,0.006312014,0.01154389,0.06213348
"2018-01-05 16:45:00",21358,"CKVY",13.12,30.31,30.57,30.74,30.31,65.56,66.35,65.18,0.374,20.45,20.78,20.13,4.85,4.889,342,5.101,6.357,35.93326,10.05,0.0001477488,0.004311634,0.03306904
"2018-01-05 16:50:00",21359,"CKVY",13.06,29.94,30.19,30.43,29.94,65.66,66.17,65.14,0.369,20.1,20.41,19.84,4.579,4.772,336.6,8.26,5.261,36.06038,10.05,0.0001477488,0.004311634,0.03306904
"2018-01-05 16:55:00",21360,"CKVY",13.02,29.94,29.95,30.12,29.81,66.17,66.17,64.49,0.372,19.72,20.05,19.44,4.395,4.467,326.8,6.82,6.357,29.38552,10.04,0.0001477488,0.004311634,0.03306904
"2018-01-05 17:00:00",21361,"CKVY",13,29.32,29.61,29.94,29.32,67.72,68.03,65.9,0.371,20.09,20.3,19.74,4.201,4.285,324.2,6.871,5.261,17.14818,10.04,0.001145439,0.004992725,0.01482558
"2018-01-05 17:05:00",21362,"CKVY",12.99,29.26,29.37,29.57,29.13,65.94,67.79,65.49,0.36,19.6,20.11,19.17,4.16,4.195,335.5,5.428,4.822,8.747143,10.04,0.001145439,0.004992725,0.01482558
"2018-01-05 17:10:00",21363,"CKVY",12.97,29.2,29.19,29.32,28.95,64.73,65.94,64.73,0.353,18.98,19.28,18.64,4.105,4.092,344.6,4.963,6.138,5.729377,10.04,0.001145439,0.004992725,0.01482558
"2018-01-05 17:15:00",21364,"CKVY",12.96,28.33,28.83,29.2,28.27,67.28,67.28,64.67,0.354,18.76,18.93,18.61,4.427,4.266,359.3,5.144,5.918,4.086374,10.03,0.0008241549,0.001355699,0.00553139
"2018-01-05 17:20:00",21365,"CKVY",12.96,28.16,28.08,28.33,27.91,67.59,68.07,67.14,0.353,18.75,18.92,18.57,4.454,4.456,359.7,4.567,5.261,2.774768,10.03,0.0008241549,0.001355699,0.00553139
"2018-01-05 17:25:00",21366,"CKVY",12.95,28.97,28.38,29.03,28.04,64.27,67.84,64.27,0.347,18.7,18.92,18.38,4.345,4.416,348.2,5.148,5.261,1.796867,10.03,0.0008241549,0.001355699,0.00553139
"2018-01-05 17:30:00",21367,"CKVY",12.94,29.96,29.82,30.21,28.97,59.74,64.27,59.4,0.336,17.92,18.54,17.54,4.422,4.405,344.2,3.164,6.138,1.065145,10.03,0.0009716162,0.001532192,0.000717986
"2018-01-05 17:35:00",21368,"CKVY",12.93,28.97,29.56,29.96,28.97,61.94,61.94,59.74,0.335,17.59,17.74,17.44,4.659,4.511,2.023,7.234,5.918,0.5314735,10.03,0.0009716162,0.001532192,0.000717986
"2018-01-05 17:40:00",21369,"CKVY",12.93,27.24,28.01,28.97,27.24,66.92,66.92,61.94,0.337,17.77,18.17,17.46,3.767,4.204,271.8,55.15,3.507,0.2016543,10.03,0.0009716162,0.001532192,0.000717986
"2018-01-05 17:45:00",21370,"CKVY",12.94,26.75,26.76,27.37,26.51,68.99,69.23,66.89,0.34,17.83,18.01,17.62,3.018,3.348,287.4,10.55,3.288,0.052874,10.03,0.0006922435,0.001199228,2.5E-07
"2018-01-05 17:50:00",21371,"CKVY",12.92,25.89,26.29,26.75,25.89,70.5,70.5,68.88,0.335,17.74,17.95,17.55,2.628,2.796,305.5,2.78,4.165,0.00129725,10.03,0.0006922435,0.001199228,2.5E-07
"2018-01-05 17:55:00",21372,"CKVY",12.92,24.53,25.22,25.89,24.47,72.87,72.87,70.47,0.328,17.3,17.63,16.95,3.415,3.061,302.4,4.069,4.603,0,10.03,0.0006922435,0.001199228,2.5E-07
"2018-01-05 18:00:00",21373,"CKVY",12.91,22.49,23.29,24.59,22.37,78.33,78.33,72.87,0.323,16.62,17.15,16.15,3.65,3.565,287.3,4.844,4.603,0,10.02,-0.0004927429,-0.0003471688,2.5E-07
"2018-01-05 18:05:00",21374,"CKVY",12.9,23.37,22.92,23.43,22.43,77.04,78.57,76.97,0.33,17.06,17.31,16.72,3.476,3.613,293.8,4.759,3.726,0,10.02,-0.0004927429,-0.0003471688,2.5E-07
"2018-01-05 18:10:00",21375,"CKVY",12.9,21.76,22.4,23.37,21.76,81.1,81.1,76.52,0.325,16.7,17.2,16.39,3.018,3.238,289,5.946,3.069,0,10.02,-0.0004927429,-0.0003471688,2.5E-07
"2018-01-05 18:15:00",21376,"CKVY",12.9,21.82,21.78,22.13,21.51,80.9,82.4,80.9,0.324,17.09,17.45,16.78,2.549,2.774,317.9,16.38,2.85,0,10.02,-0.0008652291,-0.0008674898,2.5E-07
"2018-01-05 18:20:00",21377,"CKVY",12.9,23.62,22.52,23.68,21.76,76.97,81.3,76.97,0.333,17.29,17.7,16.8,2.194,2.369,288.3,40.16,2.85,0,10.02,-0.0008652291,-0.0008674898,2.5E-07
"2018-01-05 18:25:00",21378,"CKVY",12.88,22.57,23.18,23.68,22.57,77.83,78.31,75.49,0.322,17.08,17.45,16.69,1.89,2.083,268.8,26.21,3.069,0,10.02,-0.0008652291,-0.0008674898,2.5E-07
"2018-01-05 18:30:00",21379,"CKVY",12.89,22.32,22.15,22.57,21.95,80.4,80.4,77.62,0.329,16.75,17.21,16.2,1.35,1.641,62.45,16.61,2.411,0,10.02,-0.001618086,-0.001924799,2.5E-07
"2018-01-05 18:35:00",21380,"CKVY",12.88,22.57,22.55,22.76,22.26,79.21,80.4,79.18,0.328,17.24,17.4,17.06,0.765,1.062,75.44,6.065,1.315,0,10.02,-0.001618086,-0.001924799,2.5E-07
"2018-01-05 18:40:00",21381,"CKVY",12.88,22.45,22.31,22.57,22.02,80,80.4,78.94,0.33,16.96,17.23,16.67,0.354,0.484,78.63,0.106,1.534,0,10.02,-0.001618086,-0.001924799,2.5E-07
"2018-01-05 18:45:00",21382,"CKVY",12.88,23.26,23.06,23.44,22.33,77.23,80.1,76.91,0.329,17.28,17.46,17.03,0.814,0.545,259.3,31.01,2.85,0,10.02,-0.002978995,-0.004219285,2.5E-07
"2018-01-05 18:50:00",21383,"CKVY",12.88,21.1,21.92,23.32,21.1,79.71,79.74,75.92,0.31,15.92,17.25,15.48,0.832,0.839,160.3,29.23,2.63,0,10.02,-0.002978995,-0.004219285,2.5E-07
"2018-01-05 18:55:00",21384,"CKVY",12.86,20.67,20.92,21.22,20.54,83,83.4,79.77,0.317,16.33,16.74,15.85,1.088,0.963,108,20.06,3.069,0,10.01,-0.002978995,-0.004219285,2.5E-07
"2018-01-05 19:00:00",21385,"CKVY",12.88,19.5,19.85,20.67,19.37,84.7,84.8,81.1,0.308,15.68,16.28,14.97,1.1,1.139,84.7,11.34,3.069,0,10.01,-0.002545547,-0.00346271,2.5E-07
"2018-01-05 19:05:00",21386,"CKVY",12.86,20.18,20.12,20.43,19.5,88.2,89.2,84.8,0.33,17.19,17.7,15.66,1.491,1.269,108.5,13.5,1.973,0,10.01,-0.002545547,-0.00346271,2.5E-07
"2018-01-05 19:10:00",21387,"CKVY",12.87,19.93,19.93,20.18,19.62,88.7,89.3,87.7,0.328,17.07,17.49,16.58,1.61,1.588,110.3,3.253,1.973,0,10.01,-0.002545547,-0.00346271,2.5E-07
"2018-01-05 19:15:00",21388,"CKVY",12.86,20.18,20.29,20.61,19.93,85.3,88.8,85.2,0.319,17.14,17.68,16.4,1.533,1.54,101.1,3.861,1.973,0,10.01,-0.0022573,-0.002932427,2.5E-07
"2018-01-05 19:20:00",21389,"CKVY",12.84,20.18,20.3,20.55,20.06,84,85.5,84,0.314,16.53,16.83,16.05,1.483,1.493,127.2,14.93,1.754,0,10.01,-0.0022573,-0.002932427,2.5E-07
"2018-01-05 19:25:00",21390,"CKVY",12.86,19.44,19.84,20.25,19.44,85.3,85.3,84,0.309,15.96,16.18,15.71,1.458,1.46,146.3,5.578,1.754,0,10.01,-0.0022573,-0.002932427,2.5E-07
"2018-01-05 19:30:00",21391,"CKVY",12.86,18.89,19.13,19.5,18.89,86.7,86.8,85.3,0.307,15.62,15.83,15.44,1.196,1.351,131.4,12.48,1.754,0,10.01,-0.002167054,-0.002805958,2.5E-07
"2018-01-05 19:35:00",21392,"CKVY",12.85,18.89,18.81,19.01,18.64,87.5,88.1,86.7,0.31,15.72,15.95,15.51,0.93,1.039,98.2,17.58,1.534,0,10.01,-0.002167054,-0.002805958,2.5E-07
"2018-01-05 19:40:00",21393,"CKVY",12.85,19.45,19,19.51,18.7,88.6,89.3,87.4,0.321,16.09,16.75,15.59,0.525,0.736,98,24.94,0.877,0,10.01,-0.002167054,-0.002805958,2.5E-07
"2018-01-05 19:45:00",21394,"CKVY",12.85,19.51,19.43,19.64,19.2,86.2,88.6,85.9,0.313,16.16,16.67,15.87,0.257,0.368,166.5,15.5,0.658,0,10.01,-0.002796922,-0.003962809,2.5E-07
"2018-01-05 19:50:00",21395,"CKVY",12.83,20.01,19.67,20.01,19.39,85.5,86.2,84.9,0.317,16.01,16.36,15.66,0.083,0.193,157.2,0.059,0,0,10.01,-0.002796922,-0.003962809,2.5E-07
"2018-01-05 19:55:00",21396,"CKVY",12.84,19.39,19.98,20.32,19.39,82.6,86.1,82.6,0.299,16.26,16.8,14.97,0.758,0.369,295.2,16.09,3.288,0,10.01,-0.002796922,-0.003962809,2.5E-07
"2018-01-05 20:00:00",21397,"CKVY",12.84,19.64,19.58,19.76,19.27,84.4,84.4,82.2,0.309,15.34,15.77,14.86,1.483,1.104,296.5,5.423,2.63,0,10.01,-0.002984158,-0.004323364,2.5E-07
"2018-01-05 20:05:00",21398,"CKVY",12.83,19.14,19.08,19.7,18.53,89.1,89.1,83.4,0.319,15.48,16.54,14.57,2.219,1.862,275.6,7.291,2.63,0,10.01,-0.002984158,-0.004323364,2.5E-07
"2018-01-05 20:10:00",21399,"CKVY",12.81,19.83,19.55,19.89,19.14,84.6,89.2,84.6,0.312,16.4,16.73,15.86,2.069,2.202,283.8,6.29,1.973,0,10.01,-0.002984158,-0.004323364,2.5E-07
"2018-01-05 20:15:00",21400,"CKVY",12.82,17.85,19.11,19.95,17.85,86.3,86.7,84.3,0.292,15.46,16.08,14.45,1.859,1.976,278.1,9.01,2.411,0,10.01,-0.001770498,-0.002167507,2.5E-07
"2018-01-05 20:20:00",21401,"CKVY",12.82,16.67,17.1,17.97,16.55,86.6,86.6,84.9,0.279,13.53,14.54,12.95,1.209,1.556,338.6,47.97,1.534,0,10.01,-0.001770498,-0.002167507,2.5E-07
"2018-01-05 20:25:00",21402,"CKVY",12.81,16.74,16.6,16.79,16.43,88.3,88.4,86.6,0.285,13.67,13.9,13.29,0.639,0.914,81.5,75.12,0.658,0,10.01,-0.001770498,-0.002167507,2.5E-07
"2018-01-05 20:30:00",21403,"CKVY",12.82,16.43,16.66,16.86,16.43,87.1,88.3,87,0.277,13.56,13.91,13.26,0.11,0.374,255.2,0.034,0.658,0,10.01,-0.002396389,-0.003279584,2.5E-07
"2018-01-05 20:35:00",21404,"CKVY",12.81,16.31,16.39,16.55,16.31,89.8,89.8,87.1,0.284,13.62,13.96,13.19,0.178,0.078,181.2,46.14,1.315,0,10.01,-0.002396389,-0.003279584,2.5E-07
"2018-01-05 20:40:00",21405,"CKVY",12.81,16.25,16.11,16.37,15.94,92.3,92.3,89.7,0.291,13.85,14.47,13.49,0.442,0.338,165.2,5.121,1.315,0,10.01,-0.002396389,-0.003279584,2.5E-07
"2018-01-05 20:45:00",21406,"CKVY",12.81,16.25,16.25,16.43,16.06,92.8,93.4,92.3,0.293,14.57,14.84,14.33,0.497,0.444,215.2,41.87,0.877,0,10.01,-0.003011758,-0.004558858,2.5E-07
"2018-01-05 20:50:00",21407,"CKVY",12.81,15.81,16.01,16.31,15.81,92.3,92.8,92.2,0.286,14.18,14.59,13.95,0.356,0.464,274.3,1.924,0.438,0,10.01,-0.003011758,-0.004558858,2.5E-07
"2018-01-05 20:55:00",21408,"CKVY",12.81,16.12,15.99,16.18,15.81,93.3,93.3,92.2,0.293,14.28,14.55,13.95,0.074,0.194,275.2,0.07,0,0,10.01,-0.003011758,-0.004558858,2.5E-07
"2018-01-05 21:00:00",21409,"CKVY",12.81,16.25,16.15,16.43,15.87,94,94,93.2,0.297,14.61,14.92,14.31,0.416,0.24,140.1,32.19,1.754,0,10.01,-0.00298857,-0.004515769,2.5E-07
"2018-01-05 21:05:00",21410,"CKVY",12.8,16.68,16.4,16.75,16.06,95,95,93.9,0.306,15.04,15.55,14.65,0.738,0.583,133.9,0.056,1.534,0,10.01,-0.00298857,-0.004515769,2.5E-07
"2018-01-05 21:10:00",21411,"CKVY",12.8,16.69,16.75,16.87,16.62,93.3,95.1,93.3,0.3,15.41,15.67,15.04,1.231,0.966,133.4,0.815,1.754,0,10.02,-0.00298857,-0.004515769,2.5E-07
"2018-01-05 21:15:00",21412,"CKVY",12.79,16.32,16.5,16.69,16.26,92.6,93.3,92.6,0.293,14.83,15.09,14.49,1.453,1.355,128.4,4.832,2.411,0,10.02,-0.002502466,-0.003443024,2.5E-07
"2018-01-05 21:20:00",21413,"CKVY",12.79,16.38,16.26,16.44,16.07,92.1,92.7,92.1,0.293,14.45,14.61,14.26,1.608,1.51,106.3,12.33,1.754,0,10.02,-0.002502466,-0.003443024,2.5E-07
"2018-01-05 21:25:00",21414,"CKVY",12.78,16.81,16.62,16.81,16.32,91.9,92.2,91.9,0.297,14.7,14.88,14.43,1.451,1.58,59.56,12.55,1.754,0,10.02,-0.002502466,-0.003443024,2.5E-07
"2018-01-05 21:30:00",21415,"CKVY",12.79,16.94,16.86,17.25,16.57,90.8,91.9,90.6,0.296,14.73,15.18,14.3,1.112,1.327,63.72,11.29,1.534,0,10.02,-0.002130411,-0.002770402,2.5E-07
"2018-01-05 21:35:00",21416,"CKVY",12.77,16.75,16.72,17.06,16.44,92.4,92.4,90.4,0.298,14.59,14.99,14.15,0.922,1.011,113.7,11.14,1.534,0,10.02,-0.002130411,-0.002770402,2.5E-07
"2018-01-05 21:40:00",21417,"CKVY",12.78,17.43,17.35,17.81,16.75,90.9,92.9,90.8,0.302,15.47,15.91,14.93,0.94,0.916,110.6,5.707,1.534,0,10.02,-0.002130411,-0.002770402,2.5E-07
"2018-01-05 21:45:00",21418,"CKVY",12.79,15.89,16.35,17.44,15.58,90.8,90.9,86.9,0.283,13.74,15.24,12.46,0.989,0.889,159.1,34.38,1.973,0,10.02,-0.002483224,-0.003418193,2.5E-07
"2018-01-05 21:50:00",21419,"CKVY",12.78,14.47,15.96,16.82,14.47,88,92.4,87.5,0.257,13.56,14.95,11.5,1.471,1.23,252.8,37.91,3.069,0,10.02,-0.002483224,-0.003418193,2.5E-07
"2018-01-05 21:55:00",21420,"CKVY",12.79,13.97,13.81,14.47,13.48,92.6,92.7,87.9,0.265,11.48,12.25,10.93,1.91,1.698,237.9,5.327,2.85,0,10.02,-0.002483224,-0.003418193,2.5E-07
"2018-01-05 22:00:00",21421,"CKVY",12.78,13.91,13.96,14.16,13.73,92.5,92.9,92.4,0.264,12.23,12.47,11.96,1.725,1.907,279.6,10.85,1.754,0,10.02,-0.001894289,-0.002419923,2.5E-07
"2018-01-05 22:05:00",21422,"CKVY",12.78,14.1,13.88,14.16,13.54,92.7,92.8,91.8,0.267,12.05,12.45,11.63,1.034,1.358,284.3,9.9,1.534,0,10.02,-0.001894289,-0.002419923,2.5E-07
"2018-01-05 22:10:00",21423,"CKVY",12.77,14.84,14.5,14.97,13.98,92.5,93.3,92.5,0.275,12.81,13.23,12.24,1.036,1.024,314.2,7.738,3.069,0,10.02,-0.001894289,-0.002419923,2.5E-07
"2018-01-05 22:15:00",21424,"CKVY",12.76,15.52,15.09,15.52,14.72,92.2,92.5,92.1,0.282,13.26,13.68,12.89,1.641,1.333,322.4,4.919,3.069,0,10.02,-0.002143414,-0.002848042,2.5E-07
"2018-01-05 22:20:00",21425,"CKVY",12.77,16.33,15.92,16.45,15.46,90.9,92.3,90.9,0.288,13.91,14.27,13.59,2.186,1.952,325,6.198,2.63,0,10.17,-0.002143414,-0.002848042,2.5E-07
"2018-01-05 22:25:00",21426,"CKVY",12.77,16.82,16.33,16.95,15.89,91.3,91.4,89.4,0.296,14.01,14.86,13.33,1.483,1.809,2.506,31.37,1.754,0,10.02,-0.002143414,-0.002848042,2.5E-07
"2018-01-05 22:30:00",21427,"CKVY",12.76,15.65,16.63,17.07,15.58,87.1,91.4,87,0.268,14.22,15,12.41,1.267,1.337,99.5,6.82,1.973,0,10.02,-0.00194497,-0.002469642,2.5E-07
"2018-01-05 22:35:00",21428,"CKVY",12.75,16.33,15.75,16.33,15.34,91.3,91.3,87.1,0.289,13.2,14.23,12.42,1.227,1.217,97.4,9.49,2.63,0,10.02,-0.00194497,-0.002469642,2.5E-07
"2018-01-05 22:40:00",21429,"CKVY",12.76,16.51,16.64,16.82,16.2,89.5,92,89.5,0.286,14.56,14.83,13.86,1.71,1.532,80.1,6.497,2.411,0,10.02,-0.00194497,-0.002469642,2.5E-07
"2018-01-05 22:45:00",21430,"CKVY",12.76,15.77,16.4,16.57,15.77,87.4,90.2,87.4,0.27,13.88,14.2,12.69,1.513,1.613,76.01,32.11,2.411,0,10.02,-0.002071567,-0.002689188,2.5E-07
"2018-01-05 22:50:00",21431,"CKVY",12.75,14.28,14.62,15.71,14.22,90.7,90.7,84.9,0.263,11.82,12.6,10.92,2.061,1.769,200.7,21.9,4.603,0,10.02,-0.002071567,-0.002689188,2.5E-07
"2018-01-05 22:55:00",21432,"CKVY",12.76,13.23,13.78,14.35,13.17,89.8,91.1,89.8,0.248,11.53,12.23,10.73,2.694,2.364,225.3,4.376,4.384,0,10.02,-0.002071567,-0.002689188,2.5E-07
"2018-01-05 23:00:00",21433,"CKVY",12.75,13.79,13.39,13.85,12.92,91.1,91.1,89.6,0.258,11.1,11.72,10.46,3.217,3.012,217.1,10.54,3.726,0,10.03,-0.001446949,-0.001726177,2.5E-07
"2018-01-05 23:05:00",21434,"CKVY",12.75,14.59,14.42,14.97,13.79,89.2,91.5,89.2,0.262,12.26,12.87,11.64,3.259,3.178,162.4,9.06,5.48,0,10.02,-0.001446949,-0.001726177,2.5E-07
"2018-01-05 23:10:00",21435,"CKVY",12.75,14.72,14.53,14.97,14.1,88.6,89.1,87.9,0.262,11.78,12.26,11.19,3.725,3.535,142.5,14.51,6.357,0,10.03,-0.001446949,-0.001726177,2.5E-07
"2018-01-05 23:15:00",21436,"CKVY",12.75,14.72,14.92,15.21,14.35,87.2,89.3,87.2,0.258,12.1,12.62,11.46,3.873,3.787,124.1,14.48,4.603,0,10.03,-0.001054183,-0.001162624,2.5E-07
"2018-01-05 23:20:00",21437,"CKVY",12.74,14.72,14.57,14.84,14.35,89.1,89.2,87.1,0.263,11.72,12.22,11.41,3.348,3.722,126.9,11.59,2.85,0,10.03,-0.001054183,-0.001162624,2.5E-07
"2018-01-05 23:25:00",21438,"CKVY",12.74,14.47,14.53,14.84,14.35,89.1,89.2,88.4,0.261,11.83,12.22,11.56,2.088,2.675,135.9,15.07,2.192,0,10.03,-0.001054183,-0.001162624,2.5E-07
"2018-01-05 23:30:00",21439,"CKVY",12.74,15.03,14.73,15.15,14.35,89.2,90,89,0.267,12.19,12.62,11.75,2.085,1.935,164.5,7.817,4.603,0,10.03,-0.001279437,-0.001477286,2.5E-07
"2018-01-05 23:35:00",21440,"CKVY",12.74,16.2,15.62,16.2,14.97,88.2,89.3,88.2,0.278,12.96,13.37,12.32,2.968,2.497,183,3.936,5.48,0,10.03,-0.001279437,-0.001477286,2.5E-07
"2018-01-05 23:40:00",21441,"CKVY",12.73,16.39,16.75,17.32,16.2,84.6,88.2,84.6,0.269,13.45,14.28,12.5,3.648,3.353,152.8,34.3,5.261,0,10.03,-0.001279437,-0.001477286,2.5E-07
"2018-01-05 23:45:00",21442,"CKVY",12.74,15.09,15.42,16.33,15.03,87.4,87.4,84,0.262,11.92,12.49,11.68,3.234,3.592,101.2,10.18,3.288,0,10.03,-0.001114007,-0.001239827,2.5E-07
"2018-01-05 23:50:00",21443,"CKVY",12.73,15.46,15.14,15.52,14.84,88.7,88.8,87.3,0.271,12.25,12.8,11.92,2.258,2.716,112.1,12.19,2.85,0,10.03,-0.001114007,-0.001239827,2.5E-07
"2018-01-05 23:55:00",21444,"CKVY",12.73,15.71,15.63,15.77,15.4,88.2,88.7,88,0.272,12.77,12.95,12.61,1.759,1.954,154.4,14.68,2.85,0,10.03,-0.001114007,-0.001239827,2.5E-07
"2018-01-06 00:00:00",21445,"CKVY",12.72,16.14,15.75,16.14,15.52,89.8,89.8,88.2,0.282,13.05,13.67,12.65,2.021,1.773,175.8,3.786,3.726,0,10.03,-0.001581497,-0.001916722,2.5E-07
"2018-01-06 00:05:00",21446,"CKVY",12.71,16.33,16.22,16.45,16.02,88.7,89.9,88.7,0.281,13.63,13.8,13.43,2.539,2.353,175.8,3.213,3.726,0,10.03,-0.001581497,-0.001916722,2.5E-07
"2018-01-06 00:10:00",21447,"CKVY",12.72,16.39,16.32,16.45,16.2,88.6,88.7,88.3,0.282,13.51,13.69,13.35,2.55,2.572,188.8,9.62,3.288,0,10.04,-0.001581497,-0.001916722,2.5E-07
"2018-01-06 00:15:00",21448,"CKVY",12.72,15.21,16.14,16.64,15.21,85.8,88.7,85.8,0.259,13.05,13.87,11.72,2.04,2.4,234.4,25.31,2.192,0,10.04,-0.001479662,-0.001753534,2.5E-07
"2018-01-06 00:20:00",21449,"CKVY",12.72,15.34,14.81,15.4,14.28,90.5,90.7,85.6,0.275,11.93,13.13,11.04,1.525,1.75,218.9,26.22,2.411,0,10.04,-0.001479662,-0.001753534,2.5E-07
"2018-01-06 00:25:00",21450,"CKVY",12.72,15.21,15.18,15.46,14.9,89.5,90.5,88.3,0.27,12.54,13.17,12.09,1.506,1.419,185.3,15.66,2.85,0,10.04,-0.001479662,-0.001753534,2.5E-07
"2018-01-06 00:30:00",21451,"CKVY",12.72,15.96,15.46,16.02,15.09,90,90.1,89.5,0.281,13.01,13.59,12.59,1.836,1.649,179.8,6.05,2.85,0,10.04,-0.001874408,-0.002387539,2.5E-07
"2018-01-06 00:35:00",21452,"CKVY",12.71,16.33,16.29,16.45,15.96,88,90,87.9,0.279,13.56,13.84,13.28,1.823,1.876,199,5.51,2.192,0,10.04,-0.001874408,-0.002387539,2.5E-07
"2018-01-06 00:40:00",21453,"CKVY",12.71,14.53,15.25,16.45,14.47,87.5,87.9,85.6,0.256,11.97,13.5,11.25,1.622,1.78,303.5,32.33,1.973,0,10.04,-0.001874408,-0.002387539,2.5E-07
"2018-01-06 00:45:00",21454,"CKVY",12.7,14.35,14.32,14.59,14.16,88.9,88.9,87.4,0.259,11.43,11.68,11.3,1.09,1.384,294,8.41,1.315,0,10.04,-0.001801456,-0.002272107,2.5E-07
"2018-01-06 00:50:00",21455,"CKVY",12.71,14.72,14.41,14.78,14.04,90.3,90.4,88.9,0.267,11.94,12.47,11.46,0.622,0.786,299.3,14.57,1.534,0,10.04,-0.001801456,-0.002272107,2.5E-07
"2018-01-06 00:55:00",21456,"CKVY",12.7,15.09,14.95,15.21,14.66,89.7,90.4,89.6,0.269,12.53,12.74,12.33,0.635,0.608,285.6,7.644,1.754,0,10.04,-0.001801456,-0.002272107,2.5E-07
"2018-01-06 01:00:00",21457,"CKVY",12.71,15.34,15.11,15.34,14.9,89.7,89.7,88.9,0.272,12.53,12.86,12.23,0.82,0.671,336.9,20.43,1.754,0,10.04,-0.002508701,-0.003556921,2.5E-07
"2018-01-06 01:05:00",21458,"CKVY",12.7,15.83,15.65,15.83,15.28,89.1,90,89.1,0.277,13.13,13.35,12.81,0.936,0.93,356.5,3.572,1.534,0,10.04,-0.002508701,-0.003556921,2.5E-07
"2018-01-06 01:10:00",21459,"CKVY",12.7,16.2,15.93,16.2,15.71,88.8,89.2,88.4,0.28,13.2,13.48,12.9,0.853,0.914,31.73,8.09,1.315,0,10.04,-0.002508701,-0.003556921,2.5E-07
"2018-01-06 01:15:00",21460,"CKVY",12.7,15.15,15.69,16.27,15.09,87.8,88.9,86.7,0.264,12.69,13.53,11.97,0.786,0.783,25.68,11.7,1.973,0,10.04,-0.002411764,-0.003334152,2.5E-07
"2018-01-06 01:20:00",21461,"CKVY",12.7,15.58,15.35,15.65,15.03,90,90,87.8,0.276,12.74,13.24,12.14,1.023,0.89,42.97,11.97,1.754,0,10.04,-0.002411764,-0.003334152,2.5E-07
"2018-01-06 01:25:00",21462,"CKVY",12.68,16.08,15.95,16.2,15.58,89.6,90.8,89.5,0.281,13.59,13.99,13.18,1.278,1.145,66.79,14.88,2.411,0,10.04,-0.002411764,-0.003334152,2.5E-07
"2018-01-06 01:30:00",21463,"CKVY",12.68,15.9,15.85,16.08,15.58,88.8,89.6,88.3,0.276,13.12,13.56,12.76,1.419,1.478,53.62,39.87,2.411,0,10.04,-0.002201236,-0.00293861,2.5E-07
"2018-01-06 01:35:00",21464,"CKVY",12.69,16.33,16.28,16.52,15.83,89.4,90,88.9,0.284,13.76,14.06,13.13,0.976,1.195,321.5,64.44,0.658,0,10.04,-0.002201236,-0.00293861,2.5E-07
"2018-01-06 01:40:00",21465,"CKVY",12.68,16.76,16.44,16.76,16.21,89.8,89.8,88.8,0.29,13.79,14.28,13.49,0.509,0.729,46.79,30.94,1.096,0,10.04,-0.002201236,-0.00293861,2.5E-07
"2018-01-06 01:45:00",21466,"CKVY",12.69,17.51,17.21,17.57,16.7,90.1,90.9,89.8,0.301,14.89,15.26,14.22,0.121,0.238,68.08,0.064,0.438,0,10.04,-0.002625829,-0.003713133,2.5E-07
"2018-01-06 01:50:00",21467,"CKVY",12.69,16.58,17.14,17.57,16.58,86.9,90.1,86.6,0.279,14.31,15.12,13.33,0.291,0.139,98.1,67.56,2.85,0,10.04,-0.002625829,-0.003713133,2.5E-07
"2018-01-06 01:55:00",21468,"CKVY",12.69,14.47,15.35,16.64,14.35,89,89,86.4,0.26,12.22,13.45,11.57,1.011,0.664,206.5,6.099,3.069,0,10.04,-0.002625829,-0.003713133,2.5E-07
"2018-01-06 02:00:00",21469,"CKVY",12.69,14.47,14.45,14.54,14.29,91.1,91.2,89,0.266,12.18,12.4,11.76,1.555,1.307,208.8,9.89,2.63,0,10.04,-0.002549063,-0.00360783,2.5E-07
"2018-01-06 02:05:00",21470,"CKVY",12.68,14.29,14.34,14.54,14.1,90.8,91.1,90.6,0.263,12.16,12.39,11.87,2.006,1.808,239.1,4.094,3.288,0,10.04,-0.002549063,-0.00360783,2.5E-07
"2018-01-06 02:10:00",21471,"CKVY",12.68,14.48,14.27,14.6,14.04,91.2,91.2,90.5,0.267,12.08,12.49,11.77,1.585,1.815,245,6.325,1.973,0,10.05,-0.002549063,-0.00360783,2.5E-07
"2018-01-06 02:15:00",21472,"CKVY",12.68,14.66,14.56,14.72,14.41,90.7,91.2,90.3,0.267,12.37,12.57,12.11,1.036,1.289,282.8,29.34,0.438,0,10.04,-0.001863998,-0.002373898,2.5E-07
"2018-01-06 02:20:00",21473,"CKVY",12.67,15.65,15.26,15.71,14.72,91,91.5,90.6,0.28,13.17,13.56,12.47,0.433,0.763,342.9,33.43,0.877,0,10.04,-0.001863998,-0.002373898,2.5E-07
"2018-01-06 02:25:00",21474,"CKVY",12.67,16.39,16.11,16.46,15.59,92,92.1,90.9,0.293,14.08,14.56,13.41,0.285,0.348,83.2,3.287,1.534,0,10.04,-0.001863998,-0.002373898,2.5E-07
"2018-01-06 02:30:00",21475,"CKVY",12.66,16.58,16.31,16.58,15.96,90.2,92.1,90,0.289,14.13,14.61,13.59,0.595,0.389,48.3,19.75,1.754,0,10.04,-0.002777913,-0.004058644,2.5E-07
"2018-01-06 02:35:00",21476,"CKVY",12.67,16.52,16.76,17.14,16.46,88.1,90.2,87.8,0.281,14.1,14.73,13.47,1.297,0.934,7.537,13.6,2.85,0,10.04,-0.002777913,-0.004058644,2.5E-07
"2018-01-06 02:40:00",21477,"CKVY",12.67,17.39,16.84,17.39,16.39,89.3,89.6,88.1,0.296,14.14,14.78,13.55,1.419,1.366,302.7,21.65,2.192,0,10.04,-0.002777913,-0.004058644,2.5E-07
"2018-01-06 02:45:00",21478,"CKVY",12.66,17.45,17.63,17.88,17.32,86.7,89.3,86.5,0.288,14.62,14.97,14.08,1.938,1.679,274.2,10.34,3.726,0,10.04,-0.002167788,-0.002847322,2.5E-07
"2018-01-06 02:50:00",21479,"CKVY",12.66,17.45,17.93,18.56,17.39,83.3,87.6,83.3,0.277,14.69,15.35,13.24,2.262,2.092,284.3,30.1,5.261,0,10.04,-0.002167788,-0.002847322,2.5E-07
"2018-01-06 02:55:00",21480,"CKVY",12.66,13.86,14.8,17.51,13.8,87.1,87.1,81.1,0.248,10.72,13.26,10.14,2.499,2.352,290.5,32.98,3.507,0,10.05,-0.002167788,-0.002847322,2.5E-07
"2018-01-06 03:00:00",21481,"CKVY",12.66,13.74,13.9,14.11,13.67,90.2,90.4,87.1,0.255,11.41,11.75,10.7,2.638,2.617,300.2,6.094,3.507,0,10.05,-0.001412538,-0.001670503,2.5E-07
"2018-01-06 03:05:00",21482,"CKVY",12.66,13.74,13.64,13.8,13.43,90.7,90.7,90.2,0.257,11.36,11.53,11.16,2.712,2.687,304.2,8.6,3.946,0,10.04,-0.001412538,-0.001670503,2.5E-07
"2018-01-06 03:10:00",21483,"CKVY",12.66,14.85,14.46,15.04,13.61,91.7,92.4,90.7,0.273,12.51,13.1,11.39,2.977,2.889,314.5,6.458,3.507,0,10.04,-0.001412538,-0.001670503,2.5E-07
"2018-01-06 03:15:00",21484,"CKVY",12.66,15.1,14.97,15.1,14.85,90.8,91.7,90.4,0.273,12.77,12.97,12.56,2.71,2.835,312,6.402,2.411,0,10.04,-0.001355239,-0.001579183,2.5E-07
"2018-01-06 03:20:00",21485,"CKVY",12.65,15.47,15.25,15.53,15.04,90.8,90.9,90.5,0.277,13.01,13.31,12.82,2.171,2.506,329.8,9.73,2.85,0,10.04,-0.001355239,-0.001579183,2.5E-07
"2018-01-06 03:25:00",21486,"CKVY",12.65,16.21,15.88,16.34,15.41,90.2,91.1,90.2,0.285,13.66,13.98,13.21,1.576,1.851,296.5,18.66,1.315,0,10.04,-0.001355239,-0.001579183,2.5E-07
"2018-01-06 03:30:00",21487,"CKVY",12.64,16.46,16.37,16.46,16.15,88.9,90.2,88.8,0.283,13.77,14.01,13.5,1.131,1.331,283.5,9.29,1.973,0,10.04,-0.001794747,-0.002235621,2.5E-07
"2018-01-06 03:35:00",21488,"CKVY",12.65,15.53,15.88,16.52,15.47,89.4,89.4,87.8,0.274,13.1,13.82,12.76,1.145,1.07,281.4,7.411,2.411,0,10.05,-0.001794747,-0.002235621,2.5E-07
"2018-01-06 03:40:00",21489,"CKVY",12.63,15.97,15.72,16.09,15.47,90.1,90.5,89.4,0.281,13.33,13.76,12.92,1.616,1.393,277.1,4.899,2.85,0,10.05,-0.001794747,-0.002235621,2.5E-07
"2018-01-06 03:45:00",21490,"CKVY",12.64,15.59,15.56,16.03,15.35,90,90.1,88.6,0.276,13,13.62,12.66,1.808,1.75,242.7,6.62,1.973,0,10.05,-0.002044363,-0.002661209,2.5E-07
"2018-01-06 03:50:00",21491,"CKVY",12.64,15.47,15.5,15.59,15.35,90.1,90.2,89.9,0.275,13.11,13.24,12.93,1.578,1.702,240.4,4.595,1.973,0,10.05,-0.002044363,-0.002661209,2.5E-07
"2018-01-06 03:55:00",21492,"CKVY",12.64,15.35,15.41,15.53,15.28,90.6,90.6,90,0.275,13.07,13.19,12.92,1.129,1.373,235.1,3.157,1.973,0,10.05,-0.002044363,-0.002661209,2.5E-07
"2018-01-06 04:00:00",21493,"CKVY",12.64,15.41,15.37,15.47,15.22,91,91.1,90.5,0.277,13.18,13.31,12.98,0.765,0.958,251.4,3.519,1.096,0,10.05,-0.002089575,-0.002740247,2.5E-07
"2018-01-06 04:05:00",21494,"CKVY",12.62,15.35,15.33,15.47,15.22,91.1,91.2,90.9,0.277,13.18,13.33,13.05,0.468,0.602,327.5,58.3,1.096,0,10.05,-0.002089575,-0.002740247,2.5E-07
"2018-01-06 04:10:00",21495,"CKVY",12.64,15.59,15.39,15.65,15.22,91.5,91.6,91.1,0.281,13.29,13.62,13.08,0.616,0.499,17.26,7.028,1.973,0,10.05,-0.002089575,-0.002740247,2.5E-07
"2018-01-06 04:15:00",21496,"CKVY",12.63,15.84,15.65,15.84,15.47,91.6,91.7,91.3,0.284,13.61,13.84,13.41,0.764,0.67,43.89,24.71,1.096,0,10.05,-0.002662952,-0.003836718,2.5E-07
"2018-01-06 04:20:00",21497,"CKVY",12.63,15.96,15.93,16.09,15.78,91.5,91.8,91.4,0.285,13.93,14.1,13.77,0.724,0.784,72.63,0.082,0.877,0,10.05,-0.002662952,-0.003836718,2.5E-07
"2018-01-06 04:25:00",21498,"CKVY",12.63,15.84,15.9,16.03,15.78,91.3,91.6,91.3,0.283,13.84,13.96,13.71,0.296,0.491,74.64,4.435,1.096,0,10.05,-0.002662952,-0.003836718,2.5E-07
"2018-01-06 04:30:00",21499,"CKVY",12.61,15.96,15.93,16.03,15.78,90.9,91.4,90.8,0.284,13.8,13.9,13.67,0.45,0.391,85.9,3.274,1.973,0,10.05,-0.002733094,-0.003960317,2.5E-07
"2018-01-06 04:35:00",21500,"CKVY",12.62,16.09,15.97,16.15,15.71,90.7,90.9,90.4,0.285,13.7,13.9,13.43,0.868,0.611,87.9,6.928,1.973,0,10.05,-0.002733094,-0.003960317,2.5E-07
"2018-01-06 04:40:00",21501,"CKVY",12.63,16.15,16.15,16.27,15.96,90.6,90.8,90.5,0.285,13.91,14.05,13.73,1.097,1.022,111.4,7.424,1.534,0,10.05,-0.002733094,-0.003960317,2.5E-07
"2018-01-06 04:45:00",21502,"CKVY",12.61,15.96,15.91,16.15,15.78,91.1,91.1,89.9,0.284,13.6,13.86,13.4,0.943,1.041,159.1,8.4,1.534,0,10.05,-0.002452784,-0.003391936,2.5E-07
"2018-01-06 04:50:00",21503,"CKVY",12.62,16.15,15.97,16.21,15.77,91.3,91.5,91,0.287,13.88,14.14,13.61,0.496,0.756,154.7,0.048,0,0,10.05,-0.002452784,-0.003391936,2.5E-07
"2018-01-06 04:55:00",21504,"CKVY",12.62,16.33,16.42,16.64,16.08,89,91.5,89,0.282,14.12,14.36,13.65,0.77,0.481,226,47.53,4.165,0,10.05,-0.002452784,-0.003391936,2.5E-07
"2018-01-06 05:00:00",21505,"CKVY",12.61,15.72,15.79,16.4,15.53,91.2,91.2,88.7,0.282,13.39,13.72,13.04,1.863,1.287,247,2.44,4.822,0,10.05,-0.002496836,-0.003475617,2.5E-07
"2018-01-06 05:05:00",21506,"CKVY",12.61,15.77,15.64,15.77,15.4,92,92,91.2,0.285,13.61,13.86,13.38,2.872,2.429,245.9,3.975,4.165,0,10.05,-0.002496836,-0.003475617,2.5E-07
"2018-01-06 05:10:00",21507,"CKVY",12.6,15.77,15.72,15.84,15.59,92.2,92.2,92,0.285,13.84,13.97,13.69,2.517,2.868,259.4,3.411,1.973,0,10.05,-0.002496836,-0.003475617,2.5E-07
"2018-01-06 05:15:00",21508,"CKVY",12.61,15.84,15.74,15.84,15.59,92.2,92.2,92,0.286,13.86,13.98,13.71,1.317,1.861,215.5,72.29,1.754,0,10.05,-0.001623662,-0.001957259,2.5E-07
"2018-01-06 05:20:00",21509,"CKVY",12.61,15.96,15.87,16.02,15.71,92.5,92.5,91.9,0.288,13.99,14.16,13.8,0.833,0.993,91.2,18.41,2.411,0,10.05,-0.001623662,-0.001957259,2.5E-07
"2018-01-06 05:25:00",21510,"CKVY",12.6,15.96,16.06,16.21,15.84,92.8,93.1,92.4,0.289,14.36,14.56,14.03,1.495,1.115,126.1,7.251,2.85,0,10.05,-0.001623662,-0.001957259,2.5E-07
"2018-01-06 05:30:00",21511,"CKVY",12.61,15.77,15.79,16.08,15.53,91.8,92.8,91.6,0.284,13.91,14.36,13.55,2.525,2.039,134.4,5.485,4.165,0,10.05,-0.002153695,-0.002825554,2.5E-07
"2018-01-06 05:35:00",21512,"CKVY",12.6,15.52,15.62,15.83,15.46,91.6,91.9,91.3,0.28,13.58,13.88,13.4,3.058,2.799,134,4.186,3.507,0,10.05,-0.002153695,-0.002825554,2.5E-07
"2018-01-06 05:40:00",21513,"CKVY",12.6,15.15,15.36,15.65,15.03,91.4,91.9,90.9,0.275,13.32,13.67,12.86,3.111,3.115,133.8,12.38,3.507,0,10.05,-0.002153695,-0.002825554,2.5E-07
"2018-01-06 05:45:00",21514,"CKVY",12.6,15.22,15.25,15.4,15.09,91.5,91.6,91,0.276,13.18,13.4,12.94,2.71,2.942,108.1,11.87,3.069,0,10.05,-0.001370504,-0.001587786,2.5E-07
"2018-01-06 05:50:00",21515,"CKVY",12.6,14.78,15.22,15.46,14.78,90.9,92.2,90.9,0.269,13.23,13.59,12.59,2.382,2.549,123.7,12.02,2.63,0,10.05,-0.001370504,-0.001587786,2.5E-07
"2018-01-06 05:55:00",21516,"CKVY",12.6,14.85,14.83,15.03,14.6,92.3,92.4,90.7,0.274,12.82,13.18,12.36,1.811,2.114,136.1,5.023,1.973,0,10.05,-0.001370504,-0.001587786,2.5E-07
"2018-01-06 06:00:00",21517,"CKVY",12.58,15.09,14.92,15.15,14.72,92.7,92.8,92.1,0.278,13.09,13.42,12.84,1.107,1.424,134.5,9.99,1.096,0,10.05,-0.001737301,-0.002147296,2.5E-07
"2018-01-06 06:05:00",21518,"CKVY",12.58,14.91,15.17,15.4,14.85,91.9,93.1,91.9,0.274,13.43,13.75,12.91,0.964,0.977,219.6,21.88,3.069,0,10.05,-0.001737301,-0.002147296,2.5E-07
"2018-01-06 06:10:00",21519,"CKVY",12.57,14.72,14.49,14.85,14.23,92.9,92.9,91.3,0.275,12.56,13.04,12.26,1.547,1.268,204.1,11.75,4.165,0,10.05,-0.001737301,-0.002147296,2.5E-07
"2018-01-06 06:15:00",21520,"CKVY",12.58,15.34,15.03,15.4,14.6,93.1,93.4,92.9,0.283,13.42,13.78,12.91,1.886,1.721,179.4,9.4,1.754,0,10.05,-0.002124617,-0.00280096,2.5E-07
"2018-01-06 06:20:00",21521,"CKVY",12.59,16.33,15.83,16.33,15.34,92,93.2,92,0.292,14.08,14.47,13.71,2.094,2.003,189.7,9.91,4.165,0,10.05,-0.002124617,-0.00280096,2.5E-07
"2018-01-06 06:25:00",21522,"CKVY",12.58,16.95,16.74,17.08,16.21,90,92,89.9,0.293,14.57,14.89,14.27,2.575,2.225,189.1,6.403,6.138,0,10.05,-0.002124617,-0.00280096,2.5E-07
"2018-01-06 06:30:00",21523,"CKVY",12.58,15.71,16.24,16.95,15.47,90.2,90.2,89,0.278,13.69,14.49,13.04,3.325,3.016,153.9,15.53,5.48,0,10.05,-0.001606199,-0.001928239,2.5E-07
"2018-01-06 06:35:00",21524,"CKVY",12.57,14.97,15.17,15.65,14.85,91.6,91.6,90.2,0.274,13,13.3,12.59,3.467,3.475,128.6,7.918,3.507,0,10.05,-0.001606199,-0.001928239,2.5E-07
"2018-01-06 06:40:00",21525,"CKVY",12.56,14.36,14.56,14.97,14.17,91.8,92,91.2,0.267,12.55,12.96,12.24,3.128,3.338,117,11.82,3.726,0,10.05,-0.001606199,-0.001928239,2.5E-07
"2018-01-06 06:45:00",21526,"CKVY",12.57,13.67,13.89,14.29,13.55,92.1,92.1,91.6,0.26,11.94,12.35,11.61,2.923,2.973,122.3,5.21,3.507,0,10.05,-0.001228343,-0.001394825,2.5E-07
"2018-01-06 06:50:00",21527,"CKVY",12.57,13.92,13.8,13.98,13.61,92.5,92.5,92,0.264,12.01,12.21,11.74,3.229,3.018,124.1,9.33,5.042,0,10.05,-0.001228343,-0.001394825,2.5E-07
"2018-01-06 06:55:00",21528,"CKVY",12.57,14.11,13.95,14.11,13.8,92.4,92.5,92.1,0.266,12.12,12.32,11.94,3.766,3.479,118.1,4.024,5.699,0,10.05,-0.001228343,-0.001394825,2.5E-07
"2018-01-06 07:00:00",21529,"CKVY",12.56,14.36,14.34,14.48,14.05,92,92.6,92,0.268,12.54,12.72,12.26,4.401,4.143,117.6,2.959,5.918,0,10.05,-0.00116946,-0.001313801,2.5E-07
"2018-01-06 07:05:00",21530,"CKVY",12.56,14.42,14.33,14.48,14.11,92,92,91.5,0.268,12.37,12.58,12.08,4.283,4.363,125.8,8.81,4.165,0,10.05,-0.00116946,-0.001313801,2.5E-07
"2018-01-06 07:10:00",21531,"CKVY",12.54,14.67,14.42,14.73,14.17,92.5,92.5,91.5,0.273,12.49,12.92,12.17,3.995,4.19,162.7,14.08,4.384,0,10.05,-0.00116946,-0.001313801,2.5E-07
"2018-01-06 07:15:00",21532,"CKVY",12.54,14.42,14.76,14.97,14.42,91.2,93,91.2,0.266,12.95,13.3,12.32,3.138,3.525,216.3,20.31,3.069,0,10.05,-0.001043423,-0.001141533,2.5E-07
"2018-01-06 07:20:00",21533,"CKVY",12.56,13.92,14.14,14.42,13.8,91.1,91.3,90.9,0.26,12.03,12.32,11.66,2.361,2.795,244.7,22.55,2.411,0,10.05,-0.001043423,-0.001141533,2.5E-07
"2018-01-06 07:25:00",21534,"CKVY",12.56,13.8,13.88,13.98,13.67,91.7,91.8,91.1,0.26,11.87,12.02,11.7,1.265,1.799,272.6,13.51,1.534,0,10.05,-0.001043423,-0.001141533,2.5E-07
"2018-01-06 07:30:00",21535,"CKVY",12.55,13.74,13.74,13.86,13.61,91.9,91.9,91.3,0.26,11.74,11.94,11.57,0.855,1.034,302.4,15.25,1.534,0,10.05,-0.001730494,-0.002159082,2.5E-07
"2018-01-06 07:35:00",21536,"CKVY",12.55,13.98,13.87,14.05,13.74,92.2,92.2,91.8,0.264,11.99,12.21,11.8,0.697,0.789,282,25.06,1.315,0.003995885,10.05,-0.001730494,-0.002159082,2.5E-07
"2018-01-06 07:40:00",21537,"CKVY",12.55,14.48,14.14,14.48,13.92,93.1,93.1,92.2,0.272,12.38,12.86,12.08,0.586,0.6,30.27,56.94,1.534,0.07417707,10.05,-0.001730494,-0.002159082,2.5E-07
"2018-01-06 07:45:00",21538,"CKVY",12.55,15.04,14.75,15.04,14.36,92.7,93.3,92.6,0.278,13.09,13.3,12.73,0.955,0.767,124,3.454,2.63,0.2593876,10.05,-0.002464468,-0.003485145,0.001031624
"2018-01-06 07:50:00",21539,"CKVY",12.55,15.28,15.15,15.35,14.91,92.1,92.7,92.1,0.279,13.35,13.51,13.16,1.336,1.099,131.5,3.127,2.411,0.626007,10.05,-0.002464468,-0.003485145,0.001031624
"2018-01-06 07:55:00",21540,"CKVY",12.55,14.85,15.06,15.35,14.85,91.6,92.1,91.3,0.272,13.06,13.45,12.8,1.877,1.614,166.7,11.15,2.411,1.183789,10.05,-0.002464468,-0.003485145,0.001031624
"2018-01-06 08:00:00",21541,"CKVY",12.55,15.22,15.14,15.35,14.79,92,92.4,91.6,0.278,13.25,13.52,12.79,1.904,1.926,192.8,14.45,2.63,1.983935,10.05,-0.001917715,-0.002470784,0.006349757
"2018-01-06 08:05:00",21542,"CKVY",12.55,14.05,14.77,15.22,13.98,89.7,92,89.7,0.257,12.58,13.32,11.51,2.312,2.132,225,9.64,3.946,3.679475,10.05,-0.001917715,-0.002470784,0.006349757
"2018-01-06 08:10:00",21543,"CKVY",12.55,14.11,13.95,14.11,13.8,91.5,91.5,89.7,0.263,11.76,12.08,11.41,2.616,2.469,215.9,5.577,3.726,7.163976,10.05,-0.001917715,-0.002470784,0.006349757
"2018-01-06 08:15:00",21544,"CKVY",12.59,15.1,14.58,15.16,13.98,92,92.5,91.5,0.277,12.7,13.28,11.96,2.763,2.734,210.3,11.2,3.946,12.54105,10.05,-0.003462768,-0.003301448,0.01628109
"2018-01-06 08:20:00",21545,"CKVY",12.6,14.85,14.99,15.16,14.85,89.7,92,89.7,0.267,12.76,13.23,12.36,1.965,2.407,187.9,56.08,2.411,18.28366,10.05,-0.003462768,-0.003301448,0.01628109
"2018-01-06 08:25:00",21546,"CKVY",12.64,14.73,14.78,15.04,14.48,90.7,90.7,89.2,0.268,12.29,12.56,12.02,1.714,1.75,127.1,12.89,3.946,23.38479,10.05,-0.003462768,-0.003301448,0.01628109
"2018-01-06 08:30:00",21547,"CKVY",12.65,13.86,14.57,14.85,13.86,89.8,91,89.8,0.256,12.34,12.71,11.43,2.167,1.876,111.6,18.56,4.603,28.00175,10.05,-0.001704821,-0.001457964,0.03618429
"2018-01-06 08:35:00",21548,"CKVY",12.7,14.48,14,14.48,13.67,92.1,92.1,89.7,0.269,11.82,12.6,11.29,3.083,2.593,93.6,5.927,4.165,33.13605,10.05,-0.001704821,-0.001457964,0.03618429
"2018-01-06 08:40:00",21549,"CKVY",12.72,15.22,14.84,15.35,14.42,91.5,92.1,91.5,0.276,12.87,13.33,12.49,3.158,3.251,87.5,10.51,3.069,38.92805,10.05,-0.001704821,-0.001457964,0.03618429
"2018-01-06 08:45:00",21550,"CKVY",12.71,14.85,15.12,15.35,14.85,90.1,91.5,90,0.268,12.83,13.31,12.48,2.62,2.895,132.2,8.25,2.85,42.63325,10.05,0.0007416709,0.001236787,0.06650922
"2018-01-06 08:50:00",21551,"CKVY",12.71,15.66,15.34,15.72,14.73,90.5,91.6,90.1,0.279,13.11,13.65,12.39,2.74,2.672,131.9,7.912,5.699,42.59614,10.06,0.0007416709,0.001236787,0.06650922
"2018-01-06 08:55:00",21552,"CKVY",12.71,15.72,15.74,15.97,15.59,90,90.5,89.9,0.278,13.39,13.66,13.17,2.79,2.816,126.3,16.22,4.603,39.80674,10.06,0.0007416709,0.001236787,0.06650922
"2018-01-06 09:00:00",21553,"CKVY",12.71,15.91,15.78,15.97,15.66,90.3,90.4,90,0.281,13.43,13.61,13.24,2.547,2.68,99.8,7.526,2.63,37.0132,10.06,0.002491988,0.003113683,0.1000149
"2018-01-06 09:05:00",21554,"CKVY",12.71,16.15,16.01,16.21,15.84,89.8,90.3,89.8,0.283,13.62,13.82,13.46,1.757,2.148,154.2,11.1,2.192,38.6697,10.06,0.002491988,0.003113683,0.1000149
"2018-01-06 09:10:00",21555,"CKVY",12.78,16.58,16.27,16.58,16.03,89.3,89.9,89.2,0.286,13.75,13.97,13.54,1.314,1.478,100.8,6.984,1.754,43.11588,10.06,0.002491988,0.003113683,0.1000149
"2018-01-06 09:15:00",21556,"CKVY",12.82,16.89,16.7,16.96,16.46,88.5,89.3,88.4,0.287,13.98,14.17,13.8,1.159,1.201,104.2,7.58,1.973,57.47752,10.06,0.003532131,0.004087829,0.1342654
"2018-01-06 09:20:00",21557,"CKVY",12.87,17.02,16.98,17.08,16.83,87.8,88.5,87.7,0.287,14.03,14.15,13.85,1.455,1.276,103.6,3.858,2.63,73.49132,10.06,0.003532131,0.004087829,0.1342654
"2018-01-06 09:25:00",21558,"CKVY",12.93,17.33,17.12,17.39,16.89,87.2,87.9,87.1,0.288,14.07,14.24,13.9,1.566,1.539,87.5,8.27,2.411,91.06902,10.06,0.003532131,0.004087829,0.1342654
"2018-01-06 09:30:00",21559,"CKVY",12.98,17.7,17.54,17.7,17.33,86.1,87.2,86.1,0.29,14.24,14.35,14.13,1.566,1.584,103.1,3.711,1.534,100.0576,10.06,0.005392874,0.006112059,0.1680777
"2018-01-06 09:35:00",21560,"CKVY",13.03,18.01,17.9,18.13,17.7,86.2,86.4,86.1,0.294,14.49,14.71,14.26,1.064,1.333,122.4,12.71,1.534,103.5996,10.07,0.005392874,0.006112059,0.1680777
"2018-01-06 09:40:00",21561,"CKVY",13.07,18.44,18.27,18.44,18.07,85.7,86.3,85.6,0.298,14.79,14.93,14.6,0.883,0.963,157.4,4.667,1.534,103.6238,10.07,0.005392874,0.006112059,0.1680777
"2018-01-06 09:45:00",21562,"CKVY",13.11,18.38,18.55,18.75,18.32,84.3,85.7,83.9,0.292,14.75,15.06,14.28,0.618,0.722,153.6,8.41,1.096,101.8552,10.07,0.006440657,0.007167049,0.2006513
"2018-01-06 09:50:00",21563,"CKVY",13.18,18.19,18.27,18.44,18.07,85.8,85.8,84.3,0.295,14.59,14.78,14.32,0.77,0.67,133.8,4.583,1.754,102.1451,10.07,0.006440657,0.007167049,0.2006513
"2018-01-06 09:55:00",21564,"CKVY",13.24,18.44,18.36,18.56,18.13,86.9,86.9,85.8,0.302,14.94,15.33,14.6,0.931,0.788,124.5,8.87,2.411,107.4836,10.07,0.006440657,0.007167049,0.2006513
"2018-01-06 10:00:00",21565,"CKVY",13.29,18.81,18.53,18.81,18.38,88.3,88.3,86.8,0.312,15.41,15.93,15.18,1.502,1.24,138.8,7.281,2.63,114.6056,10.07,0.00779802,0.008571635,0.2316204
"2018-01-06 10:05:00",21566,"CKVY",13.28,19.42,19.16,19.42,18.75,86.3,88.8,86.2,0.313,16.06,16.33,15.76,1.827,1.671,158.3,5.205,2.85,121.7619,10.07,0.00779802,0.008571635,0.2316204
"2018-01-06 10:10:00",21567,"CKVY",13.3,19.67,19.52,19.73,19.3,85.3,86.4,85.1,0.312,15.95,16.08,15.8,1.889,1.899,160.2,4.037,2.192,119.7221,10.07,0.00779802,0.008571635,0.2316204
"2018-01-06 10:15:00",21568,"CKVY",13.3,19.61,19.69,19.79,19.55,84.8,85.4,84.7,0.309,15.92,16.09,15.7,1.774,1.846,153.2,7.093,2.192,113.7504,10.08,0.008102165,0.009148472,0.2603406
"2018-01-06 10:20:00",21569,"CKVY",13.31,19.67,19.66,19.79,19.48,85.5,85.8,84.7,0.313,15.99,16.19,15.7,1.696,1.749,147.9,4.416,2.192,107.0125,10.08,0.008102165,0.009148472,0.2603406
"2018-01-06 10:25:00",21570,"CKVY",13.38,20.1,19.86,20.17,19.67,86,86.5,85.5,0.321,16.34,16.64,16.02,1.993,1.827,146.9,5.151,2.85,109.6607,10.08,0.008102165,0.009148472,0.2603406
"2018-01-06 10:30:00",21571,"CKVY",13.42,20.54,20.34,20.6,20.04,84.9,86,84.9,0.323,16.67,16.86,16.44,2.281,2.131,153.7,5.15,3.069,119.9219,10.08,0.009259272,0.0104299,0.2869555
"2018-01-06 10:35:00",21572,"CKVY",13.45,21.03,20.75,21.03,20.47,84.9,85.1,84.6,0.329,16.93,17.21,16.66,2.41,2.367,159.3,5.456,3.069,128.6295,10.08,0.009259272,0.0104299,0.2869555
"2018-01-06 10:40:00",21573,"CKVY",13.45,21.65,21.38,21.71,20.97,83.1,84.9,82.8,0.331,17.28,17.47,17,1.858,2.165,158.6,12.35,1.534,131.4701,10.08,0.009259272,0.0104299,0.2869555
"2018-01-06 10:45:00",21574,"CKVY",13.44,22.21,22.03,22.27,21.59,81.4,83.2,81.4,0.332,17.57,17.89,17.25,1.368,1.578,174.9,15.11,1.973,127.5795,10.08,0.01014856,0.011518,0.3108298
"2018-01-06 10:50:00",21575,"CKVY",13.42,22.15,22.07,22.27,21.9,82.4,82.6,81.3,0.335,17.39,17.62,17.15,0.947,1.186,225.3,30.53,1.973,124.1057,10.08,0.01014856,0.011518,0.3108298
"2018-01-06 10:55:00",21576,"CKVY",13.42,21.77,21.92,22.21,21.65,82,82.5,81.8,0.328,17.31,17.64,16.97,0.991,0.962,261.3,8.5,1.754,120.181,10.08,0.01014856,0.011518,0.3108298
"2018-01-06 11:00:00",21577,"CKVY",13.45,22.15,22.11,22.39,21.71,81.4,82,80.9,0.331,17.32,17.54,17.06,0.778,0.865,269.2,12.93,2.192,121.9546,10.08,0.01057345,0.01169547,0.332339
"2018-01-06 11:05:00",21578,"CKVY",13.42,21.89,22.07,22.27,21.89,81.3,82.2,81.3,0.327,17.32,17.66,17.04,1.163,0.848,297.8,17.46,5.261,126.9271,10.08,0.01057345,0.01169547,0.332339
"2018-01-06 11:10:00",21579,"CKVY",13.44,22.2,22.02,22.26,21.83,80.7,81.4,80.6,0.329,17.09,17.31,16.89,1.474,1.32,274.5,10.49,2.85,132.6581,10.08,0.01057345,0.01169547,0.332339
"2018-01-06 11:15:00",21580,"CKVY",13.5,22.63,22.35,22.63,22.14,80.7,80.9,79.84,0.335,17.25,17.6,16.98,1.977,1.778,290.1,11.45,2.63,137.3381,10.09,0.01174609,0.01308869,0.3511077
"2018-01-06 11:20:00",21581,"CKVY",13.51,22.69,22.49,22.69,22.26,81.6,81.8,80.2,0.339,17.54,17.91,17.28,1.994,2.053,287.3,12.77,3.507,145.7729,10.09,0.01174609,0.01308869,0.3511077
"2018-01-06 11:25:00",21582,"CKVY",13.61,22.82,22.7,22.88,22.51,80.8,81.6,80.6,0.338,17.76,17.98,17.44,2.015,2.037,299.2,13.07,3.946,157.0017,10.09,0.01174609,0.01308869,0.3511077
"2018-01-06 11:30:00",21583,"CKVY",14.16,23.12,23.04,23.24,22.75,80.4,81,79.76,0.341,17.9,18.2,17.66,1.892,1.927,297.7,10.05,2.85,168.6378,10.09,0.01403082,0.01580356,0.3666376
"2018-01-06 11:35:00",21584,"CKVY",14.11,23.24,23.02,23.24,22.81,81.7,81.8,80.4,0.348,18.1,18.51,17.76,1.909,1.911,282.7,5.972,2.85,179.7627,10.09,0.01403082,0.01580356,0.3666376
"2018-01-06 11:40:00",21585,"CKVY",14.06,23.92,23.48,23.98,23.05,80.5,81.9,80.5,0.353,18.56,19.03,18.29,2.069,1.957,306.2,19.02,3.288,191.6809,10.09,0.01403082,0.01580356,0.3666376
"2018-01-06 11:45:00",21586,"CKVY",14.02,24.85,24.47,24.97,23.86,76.11,80.5,76.11,0.347,18.6,18.84,18.37,1.807,1.99,346.3,23.1,1.973,202.476,10.09,0.01638906,0.01834772,0.3790137
"2018-01-06 11:50:00",21587,"CKVY",14,26.46,25.74,26.58,24.85,73.15,76.69,73.15,0.356,19.16,20.03,18.33,1.07,1.435,130.1,26.1,0.658,205.7603,10.09,0.01638906,0.01834772,0.3790137
"2018-01-06 11:55:00",21588,"CKVY",13.97,26.08,26.64,27.01,25.96,72.33,73.29,71.29,0.347,18.91,19.59,18.23,0.372,0.67,56.38,30.9,1.315,200.1325,10.09,0.01638906,0.01834772,0.3790137
"2018-01-06 12:00:00",21589,"CKVY",13.6,25.96,25.89,26.08,25.71,74.25,74.8,72.4,0.354,18.73,19.17,18.29,0.275,0.339,70.54,16.33,1.315,181.5038,10.09,0.01548836,0.0170715,0.3883265
"2018-01-06 12:05:00",21590,"CKVY",13.52,25.58,25.94,26.14,25.58,76.31,76.44,74.18,0.358,19.21,19.46,18.76,0.593,0.372,77.97,24.68,2.411,155.7163,10.1,0.01548836,0.0170715,0.3883265
"2018-01-06 12:10:00",21591,"CKVY",13.5,25.15,25.37,25.7,25.08,77.85,77.95,76.31,0.359,19.18,19.7,18.85,1.228,0.909,44.54,10.09,3.288,131.9041,10.09,0.01548836,0.0170715,0.3883265
"2018-01-06 12:15:00",21592,"CKVY",13.55,25.08,25.04,25.21,24.84,77.95,78.95,77.33,0.359,19.17,19.58,18.89,1.9,1.551,36.57,13.91,3.507,120.3398,10.1,0.01199112,0.0133472,0.394586
"2018-01-06 12:20:00",21593,"CKVY",13.59,25.39,25.14,25.46,24.9,77.75,78.06,76.78,0.362,19.03,19.53,18.74,2.253,2.157,9.5,9.31,2.85,120.922,10.09,0.01199112,0.0133472,0.394586
"2018-01-06 12:25:00",21594,"CKVY",13.74,25.45,25.37,25.52,25.21,75.44,77.75,75.1,0.352,18.86,19.42,18.56,2.346,2.35,3.707,6.359,3.726,126.457,10.09,0.01199112,0.0133472,0.394586
"2018-01-06 12:30:00",21595,"CKVY",14.1,25.95,25.74,25.95,25.39,74.38,76.85,74.24,0.355,19.05,19.57,18.72,2.043,2.171,347.7,14.16,2.411,132.2545,10.09,0.01323928,0.01536955,0.3978507
"2018-01-06 12:35:00",21596,"CKVY",14.08,26.07,26.05,26.32,25.83,74.45,75.27,73.72,0.357,18.99,19.44,18.73,1.915,1.955,334.5,9.73,2.411,137.3552,10.09,0.01323928,0.01536955,0.3978507
"2018-01-06 12:40:00",21597,"CKVY",14.07,25.95,26.13,26.32,25.82,73.83,75.72,73.41,0.352,19.07,19.7,18.62,1.801,1.806,335.6,12.14,3.288,141.0185,10.09,0.01323928,0.01536955,0.3978507
"2018-01-06 12:45:00",21598,"CKVY",14.05,26.13,26.05,26.2,25.82,75.34,75.34,73.72,0.362,19.05,19.43,18.67,2.054,1.905,347.9,10.51,3.507,141.4404,10.09,0.01393825,0.01605286,0.3977409
"2018-01-06 12:50:00",21599,"CKVY",14.04,25.94,26.05,26.2,25.82,75.54,76.84,75.13,0.36,19.43,19.89,19.14,2.503,2.241,346.8,17.3,4.603,139.8362,10.09,0.01393825,0.01605286,0.3977409
"2018-01-06 12:55:00",21600,"CKVY",14.02,25.94,25.9,26.06,25.82,79.21,79.45,75.57,0.378,19.79,20.52,19.17,2.796,2.723,328.4,19.27,3.946,138.4511,10.09,0.01393825,0.01605286,0.3977409
"2018-01-06 13:00:00",21601,"CKVY",14,25.57,25.76,26,25.57,80.8,80.9,78.83,0.379,20.37,20.77,20.05,2.964,2.896,319.1,10.15,3.726,138.7953,10.09,0.01356085,0.01583339,0.3939993
"2018-01-06 13:05:00",21602,"CKVY",14.01,25.75,25.62,25.81,25.44,82.7,82.9,80.5,0.391,20.82,21.32,20.29,3.1,3.053,320.6,8.49,4.822,139.0005,10.09,0.01356085,0.01583339,0.3939993
"2018-01-06 13:10:00",21603,"CKVY",14,25.94,25.82,26,25.69,82.4,82.7,81.7,0.393,21.11,21.41,20.87,3.388,3.223,310.3,9.38,4.822,139.7308,10.09,0.01356085,0.01583339,0.3939993
"2018-01-06 13:15:00",21604,"CKVY",13.99,26,25.94,26.06,25.81,83.3,83.3,81.6,0.398,21.33,21.65,20.98,3.806,3.605,312.7,7.59,5.48,141.6291,10.09,0.0131533,0.01534057,0.386839
"2018-01-06 13:20:00",21605,"CKVY",13.76,26.31,26.09,26.37,25.94,83.2,83.6,81.8,0.403,21.55,22,21.15,4.118,4.006,319.4,6.638,5.918,138.6173,10.09,0.0131533,0.01534057,0.386839
"2018-01-06 13:25:00",21606,"CKVY",13.46,26.43,26.35,26.43,26.18,82.8,83.2,82.2,0.403,21.79,21.98,21.51,3.987,4.067,326.7,7.287,4.603,127.2572,10.09,0.0131533,0.01534057,0.386839
"2018-01-06 13:30:00",21607,"CKVY",13.44,26.74,26.61,26.8,26.37,82.6,83.8,82.5,0.407,22.23,22.46,21.85,3.386,3.679,332.1,7.802,3.069,110.779,10.09,0.0109483,0.01315739,0.3767461
"2018-01-06 13:35:00",21608,"CKVY",13.39,26.92,26.79,26.98,26.55,84,84.2,82.6,0.417,22.43,22.83,22.02,2.534,2.938,344.5,10.96,2.192,99.31656,10.09,0.0109483,0.01315739,0.3767461
"2018-01-06 13:40:00",21609,"CKVY",13.36,27.05,26.9,27.11,26.74,85.3,85.3,83.9,0.426,22.87,23.26,22.55,1.889,2.214,336.4,12.35,2.411,93.85344,10.09,0.0109483,0.01315739,0.3767461
"2018-01-06 13:45:00",21610,"CKVY",14.03,27.73,27.31,27.79,26.99,85.5,85.7,85.1,0.439,23.52,24.06,23.18,1.23,1.581,350.4,15.1,1.096,93.23479,10.09,0.01022247,0.01175725,0.3633941
"2018-01-06 13:50:00",21611,"CKVY",14.03,27.6,27.76,27.91,27.54,85.5,85.5,83.6,0.436,23.66,24.03,23.26,1.035,1.086,327.2,35.12,2.85,105.7315,10.09,0.01022247,0.01175725,0.3633941
"2018-01-06 13:55:00",21612,"CKVY",14.03,27.23,27.36,27.79,27.17,87.3,87.8,85.4,0.439,23.95,24.29,23.68,1.305,1.116,297.1,13.07,3.069,121.913,10.1,0.01022247,0.01175725,0.3633941
"2018-01-06 14:00:00",21613,"CKVY",14.01,27.29,27.3,27.54,27.05,88.8,88.8,87.2,0.448,24.25,24.63,23.88,2.123,1.665,307.4,11.33,4.165,133.92,10.1,0.01284332,0.01414647,0.3470774
"2018-01-06 14:05:00",21614,"CKVY",14,27.42,27.29,27.42,27.11,89.6,89.9,88.7,0.454,24.59,24.85,24.24,2.703,2.47,319,8.97,3.946,133.9216,10.1,0.01284332,0.01414647,0.3470774
"2018-01-06 14:10:00",21615,"CKVY",14,27.54,27.48,27.66,27.29,89.3,89.9,89.3,0.455,24.83,25,24.58,2.759,2.784,337.6,15.17,3.507,129.8376,10.1,0.01284332,0.01414647,0.3470774
"2018-01-06 14:15:00",21616,"CKVY",13.99,27.97,27.82,28.03,27.54,89,89.3,88.6,0.461,25,25.2,24.78,2.703,2.748,7.032,6.233,3.507,128.0602,10.1,0.01147925,0.01291496,0.3279527
"2018-01-06 14:20:00",21617,"CKVY",14,27.97,27.97,28.15,27.78,88.4,89,88.1,0.458,25.03,25.29,24.77,2.798,2.735,4.681,6.877,4.603,123.4782,10.1,0.01147925,0.01291496,0.3279527
"2018-01-06 14:25:00",21618,"CKVY",14.01,27.91,28.08,28.28,27.91,88.2,89.2,88.1,0.456,25.16,25.47,24.84,3.076,2.878,1.641,8.65,5.48,119.4796,10.1,0.01147925,0.01291496,0.3279527
"2018-01-06 14:30:00",21619,"CKVY",14.01,27.72,27.75,27.91,27.54,87.6,88.4,87.6,0.449,24.67,24.89,24.44,3.449,3.307,3.101,7.522,5.042,117.4989,10.1,0.01083692,0.01237496,0.3063958
"2018-01-06 14:35:00",21620,"CKVY",14.01,27.91,27.82,27.97,27.66,87.1,87.8,87.1,0.45,24.58,24.8,24.43,3.724,3.613,5.103,6.064,5.042,117.9697,10.1,0.01083692,0.01237496,0.3063958
"2018-01-06 14:40:00",21621,"CKVY",13.99,28.28,28.13,28.4,27.84,85.5,87.1,85.5,0.449,24.56,24.82,24.3,3.984,3.875,9.36,7.541,5.261,122.5112,10.1,0.01083692,0.01237496,0.3063958
"2018-01-06 14:45:00",21622,"CKVY",13.98,28.52,28.47,28.65,28.28,84.3,85.5,84.3,0.447,24.49,24.71,24.31,4.343,4.149,2.659,7.238,6.795,128.7711,10.1,0.01145297,0.01344709,0.2824498
"2018-01-06 14:50:00",21623,"CKVY",13.97,28.65,28.59,28.77,28.4,84.4,84.8,83.8,0.45,24.46,24.69,24.2,4.242,4.299,359.5,12.89,5.699,134.9277,10.1,0.01145297,0.01344709,0.2824498
"2018-01-06 14:55:00",21624,"CKVY",13.96,28.33,28.45,28.77,28.27,85.6,85.9,84.3,0.45,24.55,24.8,24.3,4.262,4.258,345.7,9.29,5.918,144.5296,10.1,0.01145297,0.01344709,0.2824498
"2018-01-06 15:00:00",21625,"CKVY",13.94,28.33,28.3,28.46,28.15,86.3,86.6,85.4,0.454,24.68,24.93,24.35,3.945,4.093,342.1,7.907,5.042,150.6537,10.1,0.01214293,0.01437905,0.2558568
"2018-01-06 15:05:00",21626,"CKVY",13.96,28.21,28.2,28.39,27.9,86.7,86.7,85.7,0.454,24.56,24.83,24.19,3.76,3.872,345,7.209,4.165,147.9531,10.1,0.01214293,0.01437905,0.2558568
"2018-01-06 15:10:00",21627,"CKVY",13.99,28.76,28.43,28.76,28.14,86.4,87,86.2,0.463,24.93,25.26,24.62,2.947,3.402,326.4,14.65,3.288,129.7375,10.1,0.01214293,0.01437905,0.2558568
"2018-01-06 15:15:00",21628,"CKVY",13.99,28.7,28.74,28.88,28.57,85.8,86.4,85.3,0.458,25.01,25.23,24.78,2.161,2.54,341.8,17.57,2.411,113.0897,10.1,0.009332079,0.01105252,0.226956
"2018-01-06 15:20:00",21629,"CKVY",13.52,28.82,28.79,28.95,28.64,84.6,85.9,84.6,0.454,24.92,25.25,24.71,1.691,1.859,342,10.27,3.069,102.7925,10.1,0.009332079,0.01105252,0.226956
"2018-01-06 15:25:00",21630,"CKVY",13.37,28.51,28.67,28.88,28.45,86,86.1,84.6,0.456,24.82,25.05,24.59,2.415,1.964,329.8,9.24,5.699,96.36644,10.1,0.009332079,0.01105252,0.226956
"2018-01-06 15:30:00",21631,"CKVY",13.43,28.33,28.39,28.51,28.27,87.8,87.9,86,0.462,25.03,25.36,24.74,3.371,2.911,347.9,15.2,5.48,89.33341,10.1,0.00775845,0.009092418,0.1961906
"2018-01-06 15:35:00",21632,"CKVY",13.4,28.02,28.17,28.39,27.89,90.5,90.5,87.8,0.47,25.38,25.67,25.01,4.529,3.912,353.3,10.17,7.234,86.21646,10.09,0.00775845,0.009092418,0.1961906
"2018-01-06 15:40:00",21633,"CKVY",13.33,27.89,27.8,28.02,27.59,93.3,93.4,90.4,0.482,25.76,26.27,25.42,5.131,4.959,353.4,12.16,8.55,85.91959,10.09,0.00775845,0.009092418,0.1961906
"2018-01-06 15:45:00",21634,"CKVY",13.31,27.83,27.74,27.89,27.59,94,94,93,0.484,26.11,26.37,25.85,5.407,5.261,353.5,15.28,7.014,82.74068,10.09,0.006018646,0.007305057,0.1636708
"2018-01-06 15:50:00",21635,"CKVY",13.33,27.65,27.73,27.89,27.59,94,94.3,93.6,0.481,26.21,26.38,26.04,5.444,5.469,344.2,12.2,8.77,77.18486,10.09,0.006018646,0.007305057,0.1636708
"2018-01-06 15:55:00",21636,"CKVY",13.32,27.46,27.57,27.71,27.4,94.7,94.8,93.9,0.481,26.19,26.42,26,5.373,5.363,339.4,12.06,7.453,76.97936,10.09,0.006018646,0.007305057,0.1636708
"2018-01-06 16:00:00",21637,"CKVY",13.23,27.4,27.4,27.52,27.28,95.2,95.2,94.7,0.482,26.13,26.31,25.97,5.171,5.315,334.8,11.49,7.234,79.56689,10.09,0.004308125,0.005226819,0.1302463
"2018-01-06 16:05:00",21638,"CKVY",13.19,27.52,27.43,27.65,27.21,95.9,95.9,95.2,0.488,26.3,26.61,26.05,4.608,4.926,319.6,12.2,6.138,75.11001,10.09,0.004308125,0.005226819,0.1302463
"2018-01-06 16:10:00",21639,"CKVY",13.14,27.46,27.51,27.71,27.34,96.1,96.1,95.7,0.488,26.49,26.7,26.28,4.047,4.257,313.7,7.871,5.261,64.28328,10.09,0.004308125,0.005226819,0.1302463
"2018-01-06 16:15:00",21640,"CKVY",13.15,27.4,27.39,27.52,27.28,96.4,96.4,96,0.488,26.46,26.59,26.34,3.581,3.806,324.6,11.18,5.261,52.00201,10.09,0.002573175,0.003144885,0.09656607
"2018-01-06 16:20:00",21641,"CKVY",13.15,27.46,27.44,27.52,27.28,96.4,96.5,96.3,0.489,26.53,26.65,26.37,3.194,3.37,328.8,7.761,3.507,48.06791,10.09,0.002573175,0.003144885,0.09656607
"2018-01-06 16:25:00",21642,"CKVY",13.1,27.46,27.5,27.59,27.4,96.9,96.9,96.3,0.492,26.65,26.8,26.49,2.785,3.035,324.1,13.19,3.726,48.25667,10.09,0.002573175,0.003144885,0.09656607
"2018-01-06 16:30:00",21643,"CKVY",13.11,27.59,27.56,27.65,27.46,97.2,97.3,96.8,0.496,26.84,26.97,26.74,2.401,2.53,310.7,5.531,3.069,47.45085,10.09,-0.0001500034,8.950727E-05,0.0637855
"2018-01-06 16:35:00",21644,"CKVY",13.12,27.71,27.64,27.77,27.46,97.5,97.6,97.1,0.5,27,27.16,26.77,2.239,2.327,312.6,8.69,3.069,48.70329,10.09,-0.0001500034,8.950727E-05,0.0637855
"2018-01-06 16:40:00",21645,"CKVY",13.09,27.65,27.66,27.77,27.46,97.7,97.7,97.5,0.5,27.05,27.19,26.87,2.168,2.16,320.3,8.51,3.726,50.0594,10.09,-0.0001500034,8.950727E-05,0.0637855
"2018-01-06 16:45:00",21646,"CKVY",13.05,27.65,27.58,27.71,27.46,98,98,97.6,0.501,27.04,27.18,26.94,2.37,2.311,335.9,12.71,4.165,48.74244,10.09,-0.004452279,-0.004589291,0.03449301
"2018-01-06 16:50:00",21647,"CKVY",13.02,27.59,27.56,27.71,27.46,98,98,97.9,0.5,27.06,27.21,26.94,2.419,2.381,320.1,17.2,3.288,40.01577,10.09,-0.004452279,-0.004589291,0.03449301
"2018-01-06 16:55:00",21648,"CKVY",12.97,27.4,27.41,27.59,27.28,98.2,98.3,97.9,0.497,26.94,27.12,26.78,2.662,2.532,308.6,7.169,4.384,28.17708,10.09,-0.004452279,-0.004589291,0.03449301
"2018-01-06 17:00:00",21649,"CKVY",12.97,27.34,27.32,27.46,27.21,98.5,98.6,98.2,0.497,26.93,27.08,26.8,2.995,2.774,326.9,11.36,4.822,20.18407,10.09,-0.006902692,-0.007213126,0.01561782
"2018-01-06 17:05:00",21650,"CKVY",12.96,27.4,27.38,27.46,27.21,98.2,98.6,98.2,0.497,26.97,27.08,26.79,3.638,3.328,339.9,8.86,5.261,15.70123,10.09,-0.006902692,-0.007213126,0.01561782
"2018-01-06 17:10:00",21651,"CKVY",12.94,27.28,27.33,27.46,27.21,98,98.2,97.9,0.494,26.86,27.02,26.71,3.852,3.797,334,9.08,5.042,12.69673,10.09,-0.006902692,-0.007213126,0.01561782
"2018-01-06 17:15:00",21652,"CKVY",12.93,27.15,27.26,27.34,27.15,98,98.1,97.9,0.491,26.78,26.87,26.64,3.658,3.79,351.3,10.51,4.384,9.259878,10.09,-0.000733597,-0.0008536191,0.005984865
"2018-01-06 17:20:00",21653,"CKVY",12.93,27.09,27.13,27.28,26.97,98.1,98.1,97.9,0.49,26.64,26.8,26.49,3.449,3.507,345.2,8.13,5.042,5.603313,10.09,-0.000733597,-0.0008536191,0.005984865
"2018-01-06 17:25:00",21654,"CKVY",12.92,27.03,27.1,27.21,26.97,98.3,98.4,98.1,0.49,26.67,26.79,26.54,3.662,3.536,332.9,7.475,5.918,2.788404,10.09,-0.000733597,-0.0008536191,0.005984865
"2018-01-06 17:30:00",21655,"CKVY",12.91,27.15,27.07,27.21,26.97,98.7,98.7,98.3,0.495,26.7,26.89,26.55,4.37,4.051,329.4,5.168,6.795,1.413986,10.09,-0.0009249431,-0.001079097,0.0008863159
"2018-01-06 17:35:00",21656,"CKVY",12.9,27.15,27.25,27.34,27.09,98.8,98.9,98.7,0.495,26.96,27.08,26.77,4.846,4.61,317.9,7.34,7.014,0.7190706,10.08,-0.0009249431,-0.001079097,0.0008863159
"2018-01-06 17:40:00",21657,"CKVY",12.91,27.28,27.23,27.4,27.09,99.3,99.3,98.7,0.5,26.99,27.22,26.79,4.961,4.911,316.1,7.541,5.918,0.279078,10.08,-0.0009249431,-0.001079097,0.0008863159
"2018-01-06 17:45:00",21658,"CKVY",12.9,27.28,27.33,27.4,27.21,99.4,99.5,99.3,0.501,27.18,27.27,27.04,4.586,4.771,323,8.87,5.918,0.07621215,10.08,-0.0008888611,-0.001008317,2.5E-07
"2018-01-06 17:50:00",21659,"CKVY",12.9,27.34,27.34,27.47,27.22,99.5,99.6,99.4,0.503,27.21,27.35,27.08,4.613,4.654,339.4,8.46,6.576,0.003885295,10.09,-0.0008888611,-0.001008317,2.5E-07
"2018-01-06 17:55:00",21660,"CKVY",12.89,27.53,27.39,27.53,27.28,99.7,99.7,99.5,0.507,27.29,27.46,27.15,4.236,4.437,0.855,13.98,5.042,0,10.09,-0.0008888611,-0.001008317,2.5E-07
"2018-01-06 18:00:00",21661,"CKVY",12.88,27.29,27.41,27.53,27.28,99.9,99.9,99.6,0.503,27.35,27.48,27.23,3.929,4.077,21.45,14.61,5.261,0,10.09,-0.0009853392,-0.001137823,2.5E-07
"2018-01-06 18:05:00",21662,"CKVY",12.87,27.41,27.37,27.47,27.22,100.2,100.2,99.8,0.507,27.37,27.51,27.22,3.095,3.519,25.66,15.17,3.726,0,10.09,-0.0009853392,-0.001137823,2.5E-07
"2018-01-06 18:10:00",21663,"CKVY",12.88,27.53,27.44,27.53,27.29,100.1,100.2,100.1,0.51,27.47,27.58,27.3,2.241,2.658,7.157,20.4,1.754,0,10.09,-0.0009853392,-0.001137823,2.5E-07
"2018-01-06 18:15:00",21664,"CKVY",12.87,27.6,27.54,27.66,27.41,100.1,100.2,100.1,0.511,27.56,27.7,27.43,1.748,1.949,302,17.01,2.63,0,10.09,-0.001270855,-0.001575663,2.5E-07
"2018-01-06 18:20:00",21665,"CKVY",12.86,27.53,27.64,27.78,27.47,100.1,100.2,100,0.51,27.67,27.83,27.51,1.677,1.657,321.2,8.54,3.288,0,10.09,-0.001270855,-0.001575663,2.5E-07
"2018-01-06 18:25:00",21666,"CKVY",12.86,27.16,27.47,27.66,27.16,100.1,100.2,100.1,0.502,27.5,27.7,27.19,2.294,1.969,292.1,9.95,3.726,0,10.09,-0.001270855,-0.001575663,2.5E-07
"2018-01-06 18:30:00",21667,"CKVY",12.86,27.16,27.24,27.41,27.04,100.1,100.2,100.1,0.502,27.26,27.45,27.06,2.617,2.498,279.3,4.678,3.726,0,10.09,-0.001405206,-0.001810786,2.5E-07
"2018-01-06 18:35:00",21668,"CKVY",12.85,27.23,27.16,27.29,26.98,100.2,100.2,100.1,0.503,27.18,27.33,27,2.874,2.783,281.2,5.753,4.165,0,10.09,-0.001405206,-0.001810786,2.5E-07
"2018-01-06 18:40:00",21669,"CKVY",12.85,27.1,27.14,27.29,27.04,100.1,100.2,100.1,0.501,27.17,27.32,27.05,3,2.932,272.7,6.209,4.384,0,10.09,-0.001405206,-0.001810786,2.5E-07
"2018-01-06 18:45:00",21670,"CKVY",12.85,27.04,27.15,27.29,27.04,100.1,100.2,100.1,0.499,27.18,27.31,27.06,2.867,2.914,294.4,6.509,3.069,0,10.09,-0.001234042,-0.001516896,2.5E-07
"2018-01-06 18:50:00",21671,"CKVY",12.83,27.04,27.07,27.16,26.98,100.1,100.2,100.1,0.499,27.1,27.21,27,2.621,2.725,304.8,15.54,3.069,0,10.09,-0.001234042,-0.001516896,2.5E-07
"2018-01-06 18:55:00",21672,"CKVY",12.84,27.04,27.06,27.16,26.92,100.1,100.2,100.1,0.499,27.09,27.21,26.93,2.322,2.482,309.3,8.71,3.288,0,10.09,-0.001234042,-0.001516896,2.5E-07
"2018-01-06 19:00:00",21673,"CKVY",12.84,26.92,27.01,27.16,26.92,100.1,100.2,100.1,0.497,27.04,27.19,26.93,2.245,2.316,303.4,11.22,3.069,0,10.09,-0.00129592,-0.001622873,2.5E-07
"2018-01-06 19:05:00",21674,"CKVY",12.83,27.41,27.04,27.47,26.85,100.2,100.2,100,0.507,27.07,27.5,26.86,2.041,2.087,307.2,12.18,4.603,0,10.09,-0.00129592,-0.001622873,2.5E-07
"2018-01-06 19:10:00",21675,"CKVY",12.83,27.16,27.39,27.66,27.1,100.1,100.2,100.1,0.502,27.41,27.69,27.13,1.732,1.998,228.8,54.6,4.822,0,10.09,-0.00129592,-0.001622873,2.5E-07
"2018-01-06 19:15:00",21676,"CKVY",12.81,25.87,26.73,27.35,25.87,100.1,100.2,100.1,0.476,26.76,27.38,25.89,2.004,1.779,129.5,9.51,4.822,0,10.09,-0.001409129,-0.001824572,2.5E-07
"2018-01-06 19:20:00",21677,"CKVY",12.83,26.42,26.16,26.49,25.74,100.1,100.2,100.1,0.487,26.18,26.52,25.77,2.756,2.468,136.7,6.715,5.042,0,10.09,-0.001409129,-0.001824572,2.5E-07
"2018-01-06 19:25:00",21678,"CKVY",12.83,26.42,26.32,26.49,26.18,100.2,100.2,100.1,0.487,26.34,26.52,26.19,3.304,2.905,153.2,3.326,3.726,0,10.08,-0.001409129,-0.001824572,2.5E-07
"2018-01-06 19:30:00",21679,"CKVY",12.83,26.3,26.48,26.8,26.18,100.1,100.2,100.1,0.484,26.51,26.84,26.19,3.513,3.442,160,6.615,4.165,0,10.08,-0.001195855,-0.00146319,2.5E-07
"2018-01-06 19:35:00",21680,"CKVY",12.82,26.12,26.27,26.43,26.06,100.2,100.2,100,0.481,26.3,26.47,26.08,3.191,3.362,146,8.64,4.165,0,10.08,-0.001195855,-0.00146319,2.5E-07
"2018-01-06 19:40:00",21681,"CKVY",12.82,25.81,26,26.24,25.81,100.1,100.2,100.1,0.474,26.03,26.27,25.82,3.096,3.193,132.9,8.05,3.507,0,10.08,-0.001195855,-0.00146319,2.5E-07
"2018-01-06 19:45:00",21682,"CKVY",12.81,25.99,25.91,26.12,25.74,100.1,100.2,100.1,0.478,25.93,26.15,25.75,2.819,2.945,112.5,5.505,3.288,0,10.08,-0.00115095,-0.001392826,2.5E-07
"2018-01-06 19:50:00",21683,"CKVY",12.81,26.3,26.07,26.3,25.81,100.1,100.2,100.1,0.485,26.1,26.34,25.83,3.065,2.876,139.7,6.346,4.822,0,10.08,-0.00115095,-0.001392826,2.5E-07
"2018-01-06 19:55:00",21684,"CKVY",12.81,26.43,26.43,26.55,26.18,100.2,100.2,100.1,0.487,26.45,26.59,26.21,3.67,3.341,157.8,6.338,5.48,0,10.08,-0.00115095,-0.001392826,2.5E-07
"2018-01-06 20:00:00",21685,"CKVY",12.81,26.43,26.38,26.49,26.24,100.1,100.2,100.1,0.487,26.4,26.52,26.26,4.024,3.921,155.8,3.489,4.822,0,10.08,-0.00112703,-0.001352405,2.5E-07
"2018-01-06 20:05:00",21686,"CKVY",12.8,26.43,26.43,26.55,26.3,100.1,100.2,100,0.487,26.46,26.59,26.32,3.755,3.867,137.9,10.5,4.165,0,10.08,-0.00112703,-0.001352405,2.5E-07
"2018-01-06 20:10:00",21687,"CKVY",12.8,26.49,26.48,26.61,26.3,100.1,100.2,100,0.488,26.51,26.65,26.31,3.76,3.712,119,5.816,6.138,0,10.08,-0.00112703,-0.001352405,2.5E-07
"2018-01-06 20:15:00",21688,"CKVY",12.8,26.68,26.58,26.74,26.43,100.2,100.2,100.1,0.492,26.61,26.78,26.44,4.081,3.932,119.4,8.56,6.357,0,10.08,-0.001070506,-0.00126273,2.5E-07
"2018-01-06 20:20:00",21689,"CKVY",12.79,26.8,26.73,26.8,26.55,100.1,100.2,100,0.494,26.76,26.85,26.57,4.494,4.361,117.8,7.27,5.042,0,10.08,-0.001070506,-0.00126273,2.5E-07
"2018-01-06 20:25:00",21690,"CKVY",12.8,26.98,26.89,27.05,26.74,100.2,100.2,100.1,0.499,26.92,27.08,26.77,4.35,4.465,112.6,4.17,4.822,0,10.09,-0.001070506,-0.00126273,2.5E-07
"2018-01-06 20:30:00",21691,"CKVY",12.78,27.05,26.98,27.05,26.86,100.1,100.2,100.1,0.5,27.01,27.09,26.88,4.339,4.276,119.4,5.412,5.261,0,10.09,-0.001016841,-0.001179334,2.5E-07
"2018-01-06 20:35:00",21692,"CKVY",12.78,27.17,27.08,27.23,26.86,100.1,100.2,100,0.502,27.11,27.27,26.9,4.601,4.436,109.8,4.271,6.357,0,10.09,-0.001016841,-0.001179334,2.5E-07
"2018-01-06 20:40:00",21693,"CKVY",12.79,27.29,27.25,27.42,27.11,100.1,100.2,100.1,0.505,27.28,27.46,27.12,5.077,4.854,115.6,6.258,6.795,0,10.09,-0.001016841,-0.001179334,2.5E-07
"2018-01-06 20:45:00",21694,"CKVY",12.78,27.11,27.27,27.42,27.11,100.1,100.2,100.1,0.501,27.29,27.45,27.12,5.563,5.343,115.6,4.447,7.234,0,10.09,-0.0009706357,-0.001109947,2.5E-07
"2018-01-06 20:50:00",21695,"CKVY",12.78,27.17,27.15,27.29,26.98,100.1,100.2,100,0.502,27.17,27.33,27,5.838,5.744,97.4,7.124,7.014,0,10.09,-0.0009706357,-0.001109947,2.5E-07
"2018-01-06 20:55:00",21696,"CKVY",12.78,27.35,27.27,27.42,27.11,100.1,100.2,100.1,0.506,27.3,27.45,27.12,5.818,5.804,102.3,6.409,6.576,0,10.09,-0.0009706357,-0.001109947,2.5E-07
"2018-01-06 21:00:00",21697,"CKVY",12.78,27.29,27.34,27.48,27.17,100.1,100.2,100.1,0.504,27.37,27.52,27.19,5.821,5.813,118.7,6.785,7.234,0,10.09,-0.0008863265,-0.0009913291,2.5E-07
"2018-01-06 21:05:00",21698,"CKVY",12.76,27.17,27.26,27.42,27.11,100.2,100.2,100,0.502,27.29,27.45,27.14,6.023,5.908,125.1,5.78,7.453,0,10.09,-0.0008863265,-0.0009913291,2.5E-07
"2018-01-06 21:10:00",21699,"CKVY",12.77,27.29,27.14,27.29,26.92,100.1,100.2,100,0.505,27.16,27.33,26.93,5.799,5.945,123.4,7.776,6.576,0,10.09,-0.0008863265,-0.0009913291,2.5E-07
"2018-01-06 21:15:00",21700,"CKVY",12.77,27.17,27.22,27.29,27.11,100.1,100.2,100.1,0.502,27.25,27.34,27.12,5.385,5.626,138,8.36,6.357,0,10.09,-0.0008813523,-0.0009847778,2.5E-07
"2018-01-06 21:20:00",21701,"CKVY",12.77,27.29,27.25,27.36,27.05,100.1,100.2,100,0.505,27.27,27.39,27.07,4.445,4.933,153.6,7.54,5.261,0,10.09,-0.0008813523,-0.0009847778,2.5E-07
"2018-01-06 21:25:00",21702,"CKVY",12.77,27.29,27.27,27.36,27.17,100.1,100.2,100.1,0.505,27.29,27.4,27.19,3.153,3.795,155.9,4.74,2.85,0,10.09,-0.0008813523,-0.0009847778,2.5E-07
"2018-01-06 21:30:00",21703,"CKVY",12.75,27.29,27.23,27.36,27.05,100.2,100.2,100.1,0.505,27.25,27.39,27.07,1.707,2.432,142.2,12.53,1.315,0,10.09,-0.001108574,-0.001315031,2.5E-07
"2018-01-06 21:35:00",21704,"CKVY",12.75,27.17,27.21,27.29,27.05,100.1,100.2,100,0.502,27.23,27.33,27.07,0.549,1.085,125.7,0.074,0.658,0,10.09,-0.001108574,-0.001315031,2.5E-07
"2018-01-06 21:40:00",21705,"CKVY",12.76,27.29,27.19,27.29,27.04,100.1,100.2,100.1,0.505,27.22,27.34,27.05,0.224,0.358,121.7,11.35,1.534,0,10.09,-0.001108574,-0.001315031,2.5E-07
"2018-01-06 21:45:00",21706,"CKVY",12.76,27.42,27.39,27.54,27.17,100.1,100.2,100.1,0.507,27.42,27.59,27.2,0.452,0.311,135.8,22.01,1.973,0,10.09,-0.001808157,-0.002653291,2.5E-07
"2018-01-06 21:50:00",21707,"CKVY",12.75,27.36,27.44,27.6,27.29,100.1,100.2,100,0.506,27.46,27.64,27.3,1.138,0.888,159.2,33.87,3.726,0,10.09,-0.001808157,-0.002653291,2.5E-07
"2018-01-06 21:55:00",21708,"CKVY",12.75,27.91,27.58,27.91,27.3,100.2,100.2,100.1,0.518,27.61,27.95,27.31,1.823,1.426,238.7,22.31,3.726,0,10.09,-0.001808157,-0.002653291,2.5E-07
"2018-01-06 22:00:00",21709,"CKVY",12.75,27.54,27.75,28.04,27.48,100.1,100.2,100.1,0.51,27.78,28.08,27.5,2.182,2.103,225.4,22.61,4.165,0,10.09,-0.001546817,-0.002077851,2.5E-07
"2018-01-06 22:05:00",21710,"CKVY",12.75,27.6,27.49,27.6,27.29,100.1,100.2,100,0.511,27.52,27.63,27.31,1.849,1.837,42.05,79.92,3.069,0,10.09,-0.001546817,-0.002077851,2.5E-07
"2018-01-06 22:10:00",21711,"CKVY",12.75,27.35,27.48,27.67,27.29,100.1,100.2,100.1,0.506,27.51,27.7,27.31,1.733,1.795,243.5,81.7,3.507,0,10.09,-0.001546817,-0.002077851,2.5E-07
"2018-01-06 22:15:00",21712,"CKVY",12.73,27.42,27.42,27.54,27.23,100.1,100.2,100.1,0.507,27.44,27.59,27.26,1.44,1.539,312.4,52.9,2.411,0,10.09,-0.001477854,-0.001946213,2.5E-07
"2018-01-06 22:20:00",21713,"CKVY",12.74,27.23,27.3,27.54,27.17,100.1,100.2,100,0.503,27.32,27.57,27.18,1.257,1.501,257.6,60.58,1.973,0,10.09,-0.001477854,-0.001946213,2.5E-07
"2018-01-06 22:25:00",21714,"CKVY",12.74,27.3,27.37,27.6,27.17,100.1,100.2,100.1,0.505,27.4,27.63,27.19,0.738,1.079,262.7,37.14,1.096,0,10.09,-0.001477854,-0.001946213,2.5E-07
"2018-01-06 22:30:00",21715,"CKVY",12.74,27.42,27.42,27.54,27.23,100.1,100.2,100.1,0.507,27.44,27.58,27.25,0.543,0.547,256.3,35.4,1.973,0,10.09,-0.001659182,-0.002314796,2.5E-07
"2018-01-06 22:35:00",21716,"CKVY",12.74,27.42,27.52,27.67,27.36,100.2,100.2,100.1,0.508,27.55,27.7,27.37,0.91,0.64,248.9,19.94,2.85,0,10.09,-0.001659182,-0.002314796,2.5E-07
"2018-01-06 22:40:00",21717,"CKVY",12.73,27.05,27.18,27.54,26.92,100.2,100.2,100.1,0.5,27.21,27.58,26.94,1.241,1.095,315.4,19.21,2.63,0,10.09,-0.001659182,-0.002314796,2.5E-07
"2018-01-06 22:45:00",21718,"CKVY",12.73,27.17,26.98,27.23,26.8,100.1,100.2,100.1,0.502,27,27.25,26.81,1.531,1.433,11.64,12.62,2.411,0,10.09,-0.001650279,-0.002299265,2.5E-07
"2018-01-06 22:50:00",21719,"CKVY",12.71,27.54,27.3,27.54,27.05,100.1,100.2,100.1,0.51,27.33,27.58,27.08,1.391,1.498,55.6,12.26,1.754,0,10.09,-0.001650279,-0.002299265,2.5E-07
"2018-01-06 22:55:00",21720,"CKVY",12.73,27.66,27.56,27.72,27.42,100.1,100.2,100.1,0.512,27.59,27.75,27.43,1.199,1.237,39.78,63.98,1.754,0,10.09,-0.001650279,-0.002299265,2.5E-07
"2018-01-06 23:00:00",21721,"CKVY",12.73,27.11,27.42,27.91,26.99,100.1,100.2,100.1,0.501,27.45,27.95,27.01,1.502,1.339,270.4,16.12,3.726,0,10.09,-0.001570693,-0.002129153,2.5E-07
"2018-01-06 23:05:00",21722,"CKVY",12.72,26.8,27.06,27.48,26.74,100.2,100.2,100,0.495,27.09,27.5,26.77,2.003,1.795,233.3,8.53,3.726,0,10.09,-0.001570693,-0.002129153,2.5E-07
"2018-01-06 23:10:00",21723,"CKVY",12.72,26.8,26.8,26.92,26.67,100.1,100.2,100,0.494,26.82,26.96,26.69,2.133,2.092,244.9,25.24,1.754,0,10.09,-0.001570693,-0.002129153,2.5E-07
"2018-01-06 23:15:00",21724,"CKVY",12.7,27.48,27.23,27.54,26.74,100.1,100.2,100.1,0.509,27.26,27.58,26.75,1.475,1.776,225.5,18.13,1.754,0,10.09,-0.001423378,-0.001851351,2.5E-07
"2018-01-06 23:20:00",21725,"CKVY",12.71,28.16,27.81,28.28,27.42,100.1,100.2,100,0.523,27.84,28.31,27.43,1.233,1.285,205.6,12.69,3.069,0,10.09,-0.001423378,-0.001851351,2.5E-07
"2018-01-06 23:25:00",21726,"CKVY",12.71,28.1,28.21,28.35,28.04,100.1,100.2,100.1,0.522,28.24,28.36,28.05,1.305,1.285,180.4,13.49,2.411,0,10.09,-0.001423378,-0.001851351,2.5E-07
"2018-01-06 23:30:00",21727,"CKVY",12.71,27.91,28.1,28.28,27.79,100.1,100.2,100.1,0.518,28.13,28.33,27.82,1.931,1.547,102.6,32.84,4.165,0,10.09,-0.001590612,-0.002155897,2.5E-07
"2018-01-06 23:35:00",21728,"CKVY",12.7,27.91,27.86,28.04,27.67,100.1,100.2,100.1,0.518,27.89,28.07,27.7,2.524,2.235,83.4,7.542,4.822,0,10.09,-0.001590612,-0.002155897,2.5E-07
"2018-01-06 23:40:00",21729,"CKVY",12.71,27.91,27.89,28.04,27.79,100.2,100.2,100.1,0.518,27.92,28.08,27.8,3.1,2.806,105.4,9.44,4.165,0,10.09,-0.001590612,-0.002155897,2.5E-07
"2018-01-06 23:45:00",21730,"CKVY",12.69,27.97,27.87,27.98,27.79,100.1,100.2,100.1,0.519,27.9,28.02,27.8,2.996,3.134,139.4,7.542,2.63,0,10.09,-0.001285091,-0.001593944,2.5E-07
"2018-01-06 23:50:00",21731,"CKVY",12.68,28.22,28.08,28.41,27.79,100.2,100.2,100,0.525,28.11,28.44,27.82,2.601,2.791,140.1,5.68,3.288,0,10.09,-0.001285091,-0.001593944,2.5E-07
"2018-01-06 23:55:00",21732,"CKVY",12.68,28.1,28.11,28.29,27.91,100.1,100.2,100.1,0.522,28.14,28.32,27.93,2.419,2.502,169.8,15.64,3.069,0,10.09,-0.001285091,-0.001593944,2.5E-07
"2018-01-07 00:00:00",21733,"CKVY",12.68,27.91,28.07,28.28,27.91,100.1,100.2,100.1,0.518,28.1,28.31,27.92,2.493,2.491,167.9,4.41,3.069,0,10.09,-0.001316046,-0.001643984,2.5E-07
"2018-01-07 00:05:00",21734,"CKVY",12.66,28.16,28.07,28.28,27.85,100.1,100.2,100,0.523,28.09,28.32,27.87,2.26,2.411,206.4,16.05,2.63,0,10.09,-0.001316046,-0.001643984,2.5E-07
"2018-01-07 00:10:00",21735,"CKVY",12.69,27.97,28.09,28.28,27.91,100.1,100.2,100.1,0.519,28.11,28.31,27.94,1.95,2.111,212.4,8.19,2.192,0,10.09,-0.001316046,-0.001643984,2.5E-07
"2018-01-07 00:15:00",21736,"CKVY",12.69,27.79,27.98,28.1,27.79,100.2,100.2,100.1,0.516,28,28.14,27.8,1.225,1.579,206.5,63,1.315,0,10.09,-0.001427766,-0.001842617,2.5E-07
"2018-01-07 00:20:00",21737,"CKVY",12.69,27.79,27.83,27.91,27.67,100.1,100.2,100.1,0.515,27.86,27.95,27.69,0.64,0.894,346.2,79.53,0.877,0,10.09,-0.001427766,-0.001842617,2.5E-07
"2018-01-07 00:25:00",21738,"CKVY",12.69,27.79,27.8,27.91,27.67,100.1,100.2,100.1,0.515,27.83,27.95,27.68,0.679,0.598,145.1,14.65,2.85,0,10.09,-0.001427766,-0.001842617,2.5E-07
"2018-01-07 00:30:00",21739,"CKVY",12.68,27.54,27.66,27.85,27.42,100.1,100.2,100.1,0.51,27.69,27.89,27.43,1.582,1.111,106.3,10.93,3.507,0,10.09,-0.001731258,-0.002460861,2.5E-07
"2018-01-07 00:35:00",21740,"CKVY",12.68,27.66,27.7,28.28,27.42,100.1,100.2,100,0.513,27.73,28.33,27.43,2.871,2.337,112.1,20.54,7.014,0,10.09,-0.001731258,-0.002460861,2.5E-07
"2018-01-07 00:40:00",21741,"CKVY",12.68,27.79,27.69,27.97,27.48,100.2,100.2,100.1,0.515,27.72,27.99,27.51,2.819,2.897,192.2,66.25,3.507,0,10.09,-0.001731258,-0.002460861,2.5E-07
"2018-01-07 00:45:00",21742,"CKVY",12.67,27.79,27.75,27.91,27.54,100.1,100.2,100.1,0.515,27.78,27.95,27.56,2.3,2.547,124.4,37.83,2.63,0,10.09,-0.001303521,-0.001627273,2.5E-07
"2018-01-07 00:50:00",21743,"CKVY",12.67,30.32,28.33,30.32,27.73,96.9,100.2,96.9,0.553,28.32,29.79,27.75,2.241,1.928,330.2,25.53,12.71,0,10.09,-0.001303521,-0.001627273,2.5E-07
"2018-01-07 00:55:00",21744,"CKVY",12.67,31.38,31.27,31.56,30.32,84.1,96.7,84.1,0.501,27.7,29.56,27.06,4.585,3.401,296.7,9.14,13.81,0,10.09,-0.001303521,-0.001627273,2.5E-07
"2018-01-07 01:00:00",21745,"CKVY",12.66,31.62,31.52,31.75,31.31,82.6,84.2,82.4,0.497,27.02,27.27,26.8,7.759,6.103,288,8.35,16,0,10.09,-0.0002372767,-0.0001615663,2.5E-07
"2018-01-07 01:05:00",21746,"CKVY",12.64,31.69,31.61,31.81,31.38,81.4,83,81.3,0.491,26.77,27.01,26.54,10.45,9.33,290.4,7.781,17.32,0,10.09,-0.0002372767,-0.0001615663,2.5E-07
"2018-01-07 01:10:00",21747,"CKVY",12.65,31.44,31.49,31.75,31.25,82.1,82.3,81.1,0.49,26.59,26.7,26.44,11.25,10.9,293.7,7.26,15.78,0,10.09,-0.0002372767,-0.0001615663,2.5E-07
"2018-01-07 01:15:00",21748,"CKVY",12.65,31.75,31.52,31.75,31.31,81.6,82.5,81.5,0.493,26.62,26.78,26.48,11.61,11.46,293.9,8.22,18.63,0,10.1,0.001961699,0.002348756,2.5E-07
"2018-01-07 01:20:00",21749,"CKVY",12.65,31.37,31.47,31.75,31.25,82.9,83.4,81.5,0.494,26.79,26.94,26.57,11.81,11.74,289.3,7.698,18.63,0,10.1,0.001961699,0.002348756,2.5E-07
"2018-01-07 01:25:00",21750,"CKVY",12.65,31.31,31.36,31.56,31.13,83.6,84,82.6,0.496,26.88,27.01,26.71,12.01,11.95,290.8,6.953,15.78,0,10.1,0.001961699,0.002348756,2.5E-07
"2018-01-07 01:30:00",21751,"CKVY",12.65,31.25,31.24,31.37,31.13,84.1,84.2,83.6,0.498,26.95,27.06,26.8,11.02,11.6,293.4,7.671,12.49,0,10.1,0.001885161,0.002228596,2.5E-07
"2018-01-07 01:35:00",21752,"CKVY",12.64,31.25,31.29,31.5,31.12,83.8,84.2,82.8,0.496,26.92,27.05,26.72,9.47,10.31,296.5,8.41,11.18,0,10.1,0.001885161,0.002228596,2.5E-07
"2018-01-07 01:40:00",21753,"CKVY",12.63,31.25,31.18,31.43,31,83.9,84.8,83.3,0.497,26.95,27.11,26.77,7.581,8.44,307.5,9.15,9.21,0,10.1,0.001885161,0.002228596,2.5E-07
"2018-01-07 01:45:00",21754,"CKVY",12.64,31.37,31.35,31.56,31.12,82.5,84,82.4,0.491,26.77,26.97,26.61,6.74,7.159,321,14.1,10.3,0,10.1,0.001453443,0.001808672,2.5E-07
"2018-01-07 01:50:00",21755,"CKVY",12.64,31.12,31.3,31.49,31.12,83,83,82.2,0.489,26.64,26.8,26.47,6.137,6.379,317,9.48,8.55,0,10.1,0.001453443,0.001808672,2.5E-07
"2018-01-07 01:55:00",21756,"CKVY",12.64,31,31.14,31.37,30.94,83.1,83.1,81.9,0.487,26.45,26.69,26.3,6.627,6.369,312.7,10.49,12.49,0,10.1,0.001453443,0.001808672,2.5E-07
"2018-01-07 02:00:00",21757,"CKVY",12.63,31.18,31.06,31.24,30.81,82.5,83.1,82.5,0.488,26.5,26.67,26.28,7.171,6.814,314.5,10.24,13.81,0,10.1,0.00117232,0.001544247,2.5E-07
"2018-01-07 02:05:00",21758,"CKVY",12.63,31.24,31.22,31.43,31.06,82.5,82.9,82,0.489,26.49,26.64,26.37,7.755,7.506,320.9,9.84,13.15,0,10.1,0.00117232,0.001544247,2.5E-07
"2018-01-07 02:10:00",21759,"CKVY",12.63,31.12,31.08,31.24,30.87,82.3,82.9,82.3,0.485,26.42,26.57,26.27,7.584,7.723,323.2,11.05,10.74,0,10.1,0.00117232,0.001544247,2.5E-07
"2018-01-07 02:15:00",21760,"CKVY",12.63,31.06,31.11,31.31,31,81.7,82.5,81.6,0.48,26.27,26.45,26.04,7.018,7.407,325.8,13.29,11.84,0,10.1,0.001421906,0.001807369,2.5E-07
"2018-01-07 02:20:00",21761,"CKVY",12.59,30.99,31.01,31.18,30.87,81.3,81.9,81.2,0.477,26.04,26.21,25.79,6.381,6.582,314.8,11.77,10.74,0,10.1,0.001421906,0.001807369,2.5E-07
"2018-01-07 02:25:00",21762,"CKVY",12.62,30.37,30.81,31.12,30.31,82.4,82.4,81.1,0.471,25.8,26.04,25.53,6.18,6.253,307.3,12.15,9.64,0,10.09,0.001421906,0.001807369,2.5E-07
"2018-01-07 02:30:00",21763,"CKVY",12.62,30.31,30.13,30.43,29.88,82.8,83.3,82.4,0.472,25.56,25.75,25.33,5.881,5.888,300.9,12.36,10.3,0,10.09,0.001176936,0.001558164,2.5E-07
"2018-01-07 02:35:00",21764,"CKVY",12.59,30.37,30.4,30.62,30.12,82.6,82.9,81.7,0.472,25.67,25.8,25.45,7.046,6.531,290.4,8.14,13.59,0,10.09,0.001176936,0.001558164,2.5E-07
"2018-01-07 02:40:00",21765,"CKVY",12.62,30.74,30.55,30.92,30.25,81.9,82.8,81.6,0.475,25.83,25.99,25.59,8.61,7.801,281.8,7.014,16,0,10.09,0.001176936,0.001558164,2.5E-07
"2018-01-07 02:45:00",21766,"CKVY",12.61,30.74,30.84,31.11,30.49,81.6,82.4,80.7,0.474,25.83,26.01,25.67,10.62,9.7,286,8.07,15.12,0,10.09,0.001516268,0.001900341,2.5E-07
"2018-01-07 02:50:00",21767,"CKVY",12.6,30.37,30.56,30.86,30.31,83.3,83.4,81.6,0.476,25.89,26.07,25.72,10.51,10.6,287.5,8.21,12.71,0,10.09,0.001516268,0.001900341,2.5E-07
"2018-01-07 02:55:00",21768,"CKVY",12.6,30.61,30.58,30.74,30.37,81.8,83.4,81.6,0.472,25.87,26.05,25.63,10.14,10.33,282.9,7.79,13.15,0,10.09,0.001516268,0.001900341,2.5E-07
"2018-01-07 03:00:00",21769,"CKVY",12.59,30.37,30.58,30.86,30.31,81.7,82.1,80.6,0.467,25.58,25.77,25.34,9.77,10.03,281.8,7.253,17.97,0,10.09,0.001835081,0.002202696,2.5E-07
"2018-01-07 03:05:00",21770,"CKVY",12.6,29.94,30.31,30.62,29.87,81.8,81.9,80.6,0.459,25.23,25.57,24.93,9.81,9.81,287,7.499,13.59,0,10.09,0.001835081,0.002202696,2.5E-07
"2018-01-07 03:10:00",21771,"CKVY",12.6,29.19,29.52,30.12,28.95,82.4,83.2,81.3,0.449,24.76,25.17,24.42,8.96,9.43,290.1,6.039,11.84,0,10.09,0.001835081,0.002202696,2.5E-07
"2018-01-07 03:15:00",21772,"CKVY",12.59,28.27,28.71,29.32,28.27,83,83.1,81.8,0.435,24.07,24.59,23.71,7.722,8.26,294.2,7.013,8.99,0,10.09,0.001650736,0.002014705,2.5E-07
"2018-01-07 03:20:00",21773,"CKVY",12.6,27.83,27.89,28.33,27.65,83.8,84.4,82.9,0.432,23.6,23.82,23.41,6.786,7.222,302.3,8.29,11.18,0,10.09,0.001650736,0.002014705,2.5E-07
"2018-01-07 03:25:00",21774,"CKVY",12.6,28.14,28.02,28.27,27.77,83.3,84.2,83,0.435,23.68,24,23.4,6.361,6.588,319,11.81,9.21,0,10.09,0.001650736,0.002014705,2.5E-07
"2018-01-07 03:30:00",21775,"CKVY",12.59,27.96,28.31,28.88,27.89,81.7,83.5,81.3,0.423,23.75,24.43,23.02,5.866,6.17,344.8,18.99,8.99,0,10.08,0.001013195,0.001326702,2.5E-07
"2018-01-07 03:35:00",21776,"CKVY",12.58,28.14,28.05,28.45,27.65,84.4,85.1,81.7,0.441,23.87,24.52,23.04,5.594,5.694,355.1,8.36,8.77,0,10.08,0.001013195,0.001326702,2.5E-07
"2018-01-07 03:40:00",21777,"CKVY",12.59,28.02,28.25,28.45,27.9,84.9,85.5,84.4,0.441,24.32,24.67,23.9,4.974,5.276,336.6,8.61,6.138,0,10.08,0.001013195,0.001326702,2.5E-07
"2018-01-07 03:45:00",21778,"CKVY",12.59,28.39,28.11,28.39,27.9,86.4,86.4,84.9,0.456,24.45,24.85,23.99,4.347,4.636,327.4,13.69,5.042,0,10.08,0.0005317532,0.0007818515,2.5E-07
"2018-01-07 03:50:00",21779,"CKVY",12.59,28.89,28.3,28.89,27.96,85.9,87.1,85.6,0.462,24.72,25.29,24.28,3.63,3.929,354.2,20.85,5.918,0,10.08,0.0005317532,0.0007818515,2.5E-07
"2018-01-07 03:55:00",21780,"CKVY",12.59,29.57,29.31,29.7,28.89,82.1,85.8,82,0.454,24.98,25.26,24.57,4.065,3.719,6.328,15.03,8.55,0,10.08,0.0005317532,0.0007818515,2.5E-07
"2018-01-07 04:00:00",21781,"CKVY",12.57,29.33,29.58,29.94,29.2,82.2,82.2,80.9,0.45,24.67,25.01,24.27,4.671,4.367,343.3,13.08,8.99,0,10.08,0.0003231793,0.0005619184,2.5E-07
"2018-01-07 04:05:00",21782,"CKVY",12.58,29.58,29.45,29.7,29.27,81.7,82.6,81.7,0.452,24.71,24.98,24.45,5.194,5.105,355.4,13.09,8.55,0,10.08,0.0003231793,0.0005619184,2.5E-07
"2018-01-07 04:10:00",21783,"CKVY",12.58,29.76,29.34,29.76,29.02,81.4,82.4,81.1,0.454,24.5,24.91,24.1,4.658,4.928,344.7,21.18,7.672,0,10.08,0.0003231793,0.0005619184,2.5E-07
"2018-01-07 04:15:00",21784,"CKVY",12.58,29.27,29.42,29.82,29.14,82.1,82.2,81.2,0.449,24.5,24.81,24.26,4.063,4.368,356.4,13.18,5.042,0,10.08,0.0007597932,0.001092542,2.5E-07
"2018-01-07 04:20:00",21785,"CKVY",12.58,29.14,29.22,29.39,29.08,82.7,82.8,82.1,0.45,24.57,24.73,24.35,3.239,3.569,6.231,28.73,3.946,0,10.08,0.0007597932,0.001092542,2.5E-07
"2018-01-07 04:25:00",21786,"CKVY",12.58,28.71,28.98,29.27,28.52,83.9,83.9,82.4,0.448,24.47,24.67,24.18,3.257,3.335,9.64,10.46,5.042,0,10.08,0.0007597932,0.001092542,2.5E-07
"2018-01-07 04:30:00",21787,"CKVY",12.58,29.08,28.85,29.14,28.59,83.8,84.5,83.8,0.455,24.7,24.89,24.34,3.378,3.289,353.5,9.71,5.48,0,10.08,0.0001525192,0.0003591213,2.5E-07
"2018-01-07 04:35:00",21788,"CKVY",12.58,29.08,29.1,29.27,28.96,83.6,83.8,83.3,0.454,24.76,24.92,24.62,3.584,3.476,350.7,10.47,5.261,0,10.08,0.0001525192,0.0003591213,2.5E-07
"2018-01-07 04:40:00",21789,"CKVY",12.56,29.02,29.16,29.33,28.9,83.7,83.8,83.2,0.453,24.81,24.97,24.57,3.6,3.604,347.2,12.8,5.918,0,10.08,0.0001525192,0.0003591213,2.5E-07
"2018-01-07 04:45:00",21790,"CKVY",12.57,28.96,29.02,29.15,28.9,84,84.2,83.7,0.453,24.8,24.97,24.63,3.616,3.569,351.3,9.27,6.357,0,10.08,0.000172659,0.000380861,2.5E-07
"2018-01-07 04:50:00",21791,"CKVY",12.57,28.9,28.85,29.02,28.71,84.7,84.8,83.9,0.456,24.73,24.97,24.5,3.944,3.729,353.3,7.763,6.138,0,10.08,0.000172659,0.000380861,2.5E-07
"2018-01-07 04:55:00",21792,"CKVY",12.57,28.65,28.86,29.02,28.65,84.6,84.9,84.4,0.451,24.82,25.04,24.56,4.587,4.332,357.5,10.69,8.77,0,10.08,0.000172659,0.000380861,2.5E-07
"2018-01-07 05:00:00",21793,"CKVY",12.57,28.41,28.53,28.78,28.28,85.7,85.8,84.7,0.452,24.7,24.96,24.45,5.029,4.866,349.8,10.07,7.234,0,10.08,0.0003279339,0.0005556806,2.5E-07
"2018-01-07 05:05:00",21794,"CKVY",12.57,27.85,28.05,28.53,27.66,86.5,86.5,84.8,0.446,24.28,24.8,24.01,5.286,5.194,345.7,10.55,7.234,0,10.08,0.0003279339,0.0005556806,2.5E-07
"2018-01-07 05:10:00",21795,"CKVY",12.57,28.41,28.24,28.53,27.85,84.7,86.8,84.7,0.447,24.56,24.87,24.17,5.204,5.099,348.8,9.9,8.55,0,10.08,0.0003279339,0.0005556806,2.5E-07
"2018-01-07 05:15:00",21796,"CKVY",12.56,28.03,28.28,28.65,27.91,86.7,86.7,84.1,0.451,24.48,24.73,24.13,5.588,5.4,357.9,8.45,8.55,0,10.08,0.0004773306,0.0007130047,2.5E-07
"2018-01-07 05:20:00",21797,"CKVY",12.57,27.91,27.95,28.22,27.66,88,88.2,86.4,0.455,24.64,25,24.25,5.474,5.581,345.6,8.53,6.357,0,10.08,0.0004773306,0.0007130047,2.5E-07
"2018-01-07 05:25:00",21798,"CKVY",12.56,27.91,27.88,28.04,27.79,88.9,88.9,87.6,0.46,24.84,25.07,24.61,4.898,5.242,345.9,9.75,5.261,0,10.08,0.0004773306,0.0007130047,2.5E-07
"2018-01-07 05:30:00",21799,"CKVY",12.57,27.79,27.85,28.04,27.61,87.8,89,87.6,0.452,24.89,25.21,24.42,4.391,4.611,358.1,6.734,6.357,0,10.08,0.0002258707,0.0003982909,2.5E-07
"2018-01-07 05:35:00",21800,"CKVY",12.56,27.36,27.47,27.91,27.17,88.5,88.7,86.9,0.447,24.36,24.76,24.03,4.405,4.355,356.9,6.223,5.918,0,10.08,0.0002258707,0.0003982909,2.5E-07
"2018-01-07 05:40:00",21801,"CKVY",12.55,26.98,27.03,27.42,26.74,89.1,89.8,87.5,0.443,24.11,24.56,23.62,4.307,4.388,347.5,9.34,4.822,0,10.08,0.0002258707,0.0003982909,2.5E-07
"2018-01-07 05:45:00",21802,"CKVY",12.56,26.92,26.32,27.05,25.87,89.3,89.5,86.6,0.443,23.36,24.33,22.46,4.201,4.242,354.6,12.12,6.138,0,10.08,5.606255E-06,0.0001322817,2.5E-07
"2018-01-07 05:50:00",21803,"CKVY",12.56,26.55,26.68,27.23,26.24,87.3,89.3,85.8,0.427,23.42,24.34,22.64,3.923,4.045,359.1,8.94,5.48,0,10.07,5.606255E-06,0.0001322817,2.5E-07
"2018-01-07 05:55:00",21804,"CKVY",12.56,26.61,26.39,26.67,25.99,88.1,88.3,86.6,0.432,23.17,23.68,22.6,3.937,3.861,16.42,7.607,5.699,0,10.07,5.606255E-06,0.0001322817,2.5E-07
"2018-01-07 06:00:00",21805,"CKVY",12.56,26.37,26.65,26.92,26.3,86.2,88.1,86,0.418,23.32,23.67,22.73,3.979,3.983,11.67,6.925,6.138,0,10.07,-2.45156E-06,0.000127844,2.5E-07
"2018-01-07 06:05:00",21806,"CKVY",12.56,26.92,26.7,27.17,26.24,85.6,87.4,85.6,0.425,23.23,23.56,22.77,4.348,4.185,356.6,11.79,7.234,0,10.07,-2.45156E-06,0.000127844,2.5E-07
"2018-01-07 06:10:00",21807,"CKVY",12.56,26.49,26.82,27.11,26.43,86.4,86.4,85.1,0.421,23.1,23.36,22.67,4.62,4.52,354.8,9.87,6.138,0,10.07,-2.45156E-06,0.000127844,2.5E-07
"2018-01-07 06:15:00",21808,"CKVY",12.56,26.43,26.6,26.8,26.37,86.9,86.9,86.2,0.423,23.1,23.34,22.9,4.723,4.707,355.8,7.924,6.576,0,10.08,0.0002205635,0.0004032454,2.5E-07
"2018-01-07 06:20:00",21809,"CKVY",12.56,26.62,26.51,26.68,26.37,87.3,87.4,86.9,0.428,23.23,23.37,23.02,4.603,4.704,357,9.8,6.576,0,10.08,0.0002205635,0.0004032454,2.5E-07
"2018-01-07 06:25:00",21810,"CKVY",12.56,26.55,26.61,26.8,26.49,87.2,87.5,87,0.426,23.33,23.49,23.17,4.455,4.541,355.4,7.416,5.48,0,10.08,0.0002205635,0.0004032454,2.5E-07
"2018-01-07 06:30:00",21811,"CKVY",12.56,26.68,26.57,26.68,26.43,88.1,88.1,87.1,0.433,23.41,23.64,23.15,4.153,4.223,355.9,8.24,6.576,0,10.08,0.0001230152,0.0002776121,2.5E-07
"2018-01-07 06:35:00",21812,"CKVY",12.56,26.8,26.72,26.93,26.49,87.4,88.1,87.3,0.432,23.6,23.78,23.41,4.029,4.054,352.5,8.55,5.48,0,10.08,0.0001230152,0.0002776121,2.5E-07
"2018-01-07 06:40:00",21813,"CKVY",12.54,27.05,26.87,27.24,26.56,86.6,88,86.5,0.432,23.62,23.97,23.37,3.857,3.923,349.3,7.725,7.014,0,10.08,0.0001230152,0.0002776121,2.5E-07
"2018-01-07 06:45:00",21814,"CKVY",12.56,27.24,27.16,27.36,26.93,86.2,86.8,86,0.433,23.68,23.86,23.46,3.619,3.792,352.3,7.528,4.384,0,10.08,-9.908664E-06,0.000120402,2.5E-07
"2018-01-07 06:50:00",21815,"CKVY",12.55,27.18,27.17,27.3,26.99,86.6,86.7,86.2,0.435,23.68,23.86,23.43,3.394,3.489,4.526,7.244,4.384,0,10.08,-9.908664E-06,0.000120402,2.5E-07
"2018-01-07 06:55:00",21816,"CKVY",12.55,27.18,26.99,27.18,26.8,87.8,88,86.6,0.441,23.77,24.09,23.55,3.409,3.367,21.9,7.927,5.042,0,10.08,-9.908664E-06,0.000120402,2.5E-07
"2018-01-07 07:00:00",21817,"CKVY",12.55,27.18,27.14,27.3,26.99,87.6,87.9,87.5,0.44,23.97,24.12,23.79,3.686,3.557,9.01,5.999,4.822,0,10.08,-0.0001410773,-4.203206E-05,2.5E-07
"2018-01-07 07:05:00",21818,"CKVY",12.55,27.05,27.09,27.3,26.8,88,88.1,87.2,0.439,23.9,24.12,23.56,3.581,3.638,2.066,4.117,3.946,0,10.08,-0.0001410773,-4.203206E-05,2.5E-07
"2018-01-07 07:10:00",21819,"CKVY",12.55,27.05,27.11,27.24,26.93,87.3,88.1,87.3,0.436,23.96,24.17,23.69,3.327,3.513,352.6,10.5,3.726,0,10.08,-0.0001410773,-4.203206E-05,2.5E-07
"2018-01-07 07:15:00",21820,"CKVY",12.55,27.24,27.14,27.3,26.93,87.3,88.1,87.2,0.439,23.97,24.25,23.64,2.704,3.026,340.4,6.609,3.069,0,10.08,-0.0001992133,-0.0001177958,2.5E-07
"2018-01-07 07:20:00",21821,"CKVY",12.55,27.24,27.28,27.48,27.05,87,87.4,86.8,0.438,23.94,24.2,23.68,2.587,2.622,334.9,6.275,4.165,0,10.08,-0.0001992133,-0.0001177958,2.5E-07
"2018-01-07 07:25:00",21822,"CKVY",12.55,26.93,27.16,27.42,26.87,86.4,87.1,86,0.429,23.68,24.04,23.34,2.57,2.592,315.8,7.449,3.946,0,10.08,-0.0001992133,-0.0001177958,2.5E-07
"2018-01-07 07:30:00",21823,"CKVY",12.55,26.49,26.71,26.99,26.37,85.5,86.4,85.5,0.417,23.1,23.46,22.62,2.6,2.54,297.3,16.9,3.507,0.001205155,10.08,-0.0004086847,-0.0003925961,2.5E-07
"2018-01-07 07:35:00",21824,"CKVY",12.55,24.45,26.27,26.8,24.45,80.8,86,80.8,0.362,22.2,22.89,19.39,2.452,2.561,241.7,55.26,4.384,0.05179502,10.08,-0.0004086847,-0.0003925961,2.5E-07
"2018-01-07 07:40:00",21825,"CKVY",12.55,21.48,22.21,24.45,21.3,89.8,89.8,80.7,0.355,18.62,19.39,18.14,2.975,2.632,151.3,12.14,6.138,0.1922435,10.08,-0.0004086847,-0.0003925961,2.5E-07
"2018-01-07 07:45:00",21826,"CKVY",12.55,21.36,21.42,21.61,21.18,90.1,91.2,89.7,0.354,19.02,19.43,18.66,3.693,3.37,161.2,8.05,5.918,0.5389718,10.07,-0.0002557698,-0.0002044697,0.001056376
"2018-01-07 07:50:00",21827,"CKVY",12.55,21.24,21.3,21.48,21.11,90.1,91,90,0.353,18.94,19.15,18.67,4.421,4.019,171.6,5.606,6.357,1.110918,10.07,-0.0002557698,-0.0002044697,0.001056376
"2018-01-07 07:55:00",21828,"CKVY",12.55,20.43,20.84,21.18,20.37,89.5,90.4,89.5,0.339,18.4,18.78,17.78,4.377,4.542,151.9,19.52,5.48,1.886407,10.07,-0.0002557698,-0.0002044697,0.001056376
"2018-01-07 08:00:00",21829,"CKVY",12.55,19.88,20.26,20.74,19.88,89.6,91.4,89.2,0.331,17.8,18.64,17.31,3.68,4.022,114.3,34.58,3.069,2.991518,10.07,-7.847884E-05,-6.488789E-06,0.006417356
"2018-01-07 08:05:00",21830,"CKVY",12.55,18.64,19.23,19.94,18.52,91.1,91.1,89.4,0.319,16.86,17.36,16.33,3.558,3.624,131.8,7.747,4.822,4.418457,10.07,-7.847884E-05,-6.488789E-06,0.006417356
"2018-01-07 08:10:00",21831,"CKVY",12.54,18.76,18.89,19.13,18.45,91.1,92.5,91,0.321,16.88,17.33,16.3,3.798,3.576,147.4,9.15,5.48,6.964961,10.06,-7.847884E-05,-6.488789E-06,0.006417356
"2018-01-07 08:15:00",21832,"CKVY",12.57,19.13,18.92,19.2,18.64,91.4,92.1,91,0.327,16.89,17.18,16.48,4.66,4.223,145.5,9.15,6.357,10.6794,10.06,-0.002318167,-0.001831329,0.01640708
"2018-01-07 08:20:00",21833,"CKVY",12.59,19.81,19.31,19.88,18.82,91.6,92.4,91.3,0.337,17.32,17.82,16.73,4.556,4.652,128.5,9.71,5.042,16.19383,10.06,-0.002318167,-0.001831329,0.01640708
"2018-01-07 08:25:00",21834,"CKVY",12.61,19.38,19.65,20,19.2,90.1,91.6,89.6,0.326,17.29,17.87,16.68,4.44,4.442,125.2,14.64,6.576,24.25575,10.06,-0.002318167,-0.001831329,0.01640708
"2018-01-07 08:30:00",21835,"CKVY",12.6,18.39,18.95,19.51,18.39,89.9,90.4,89.2,0.312,16.48,17.14,15.9,4.482,4.505,139.9,5.034,7.014,31.1628,10.06,-0.001509187,-0.0008320349,0.03633933
"2018-01-07 08:35:00",21836,"CKVY",12.62,18.58,18.52,18.83,18.21,90.7,91.4,89.9,0.317,16.28,16.74,15.8,4.682,4.593,144.5,10.17,6.138,34.90784,10.06,-0.001509187,-0.0008320349,0.03633933
"2018-01-07 08:40:00",21837,"CKVY",12.62,18.4,18.32,18.64,18.15,91.4,91.5,90.3,0.317,16.07,16.37,15.82,4.237,4.564,130.8,5.281,4.165,34.93533,10.06,-0.001509187,-0.0008320349,0.03633933
"2018-01-07 08:45:00",21838,"CKVY",12.62,18.09,18.39,18.52,18.09,90.7,91.7,90.7,0.31,16.26,16.5,15.84,3.645,3.918,128.8,12.06,4.384,30.70649,10.06,0.001771842,0.002583183,0.06665485
"2018-01-07 08:50:00",21839,"CKVY",12.62,18.03,18.09,18.21,17.91,92,92.1,90.6,0.314,16.03,16.25,15.7,3.511,3.533,138.4,3.128,4.603,26.76789,10.06,0.001771842,0.002583183,0.06665485
"2018-01-07 08:55:00",21840,"CKVY",12.63,17.1,17.61,18.15,16.85,91.4,92.1,88.9,0.299,15.45,16.23,14.16,3.617,3.585,149.4,6.729,4.165,22.87541,10.06,0.001771842,0.002583183,0.06665485
"2018-01-07 09:00:00",21841,"CKVY",12.64,17.41,17.21,17.54,16.98,92.7,92.9,91.4,0.308,15.39,15.82,15.01,3.338,3.464,165.3,8.4,3.507,24.89086,10.06,0.002716048,0.003415573,0.1002599
"2018-01-07 09:05:00",21842,"CKVY",12.69,16.48,17.03,17.47,16.36,90.3,92.7,90,0.288,14.92,15.66,13.99,3.075,3.181,158.4,11.94,4.822,33.38351,10.06,0.002716048,0.003415573,0.1002599
"2018-01-07 09:10:00",21843,"CKVY",12.82,17.04,16.77,17.16,16.3,91.7,91.9,90.3,0.3,14.68,15.2,13.97,2.779,2.887,152.5,13.22,3.507,48.90408,10.06,0.002716048,0.003415573,0.1002599
"2018-01-07 09:15:00",21844,"CKVY",13.27,17.66,17.17,17.72,16.79,89.4,91.7,89.1,0.3,14.78,15.17,14.42,2.756,2.765,139.5,11.58,3.069,74.55824,10.06,0.003858834,0.004588647,0.1347319
"2018-01-07 09:20:00",21845,"CKVY",14.03,17.78,17.64,18.03,17.23,87.2,89.6,86.1,0.294,14.62,15.45,13.8,2.784,2.794,128.3,14.88,3.946,111.6843,10.06,0.003858834,0.004588647,0.1347319
"2018-01-07 09:25:00",21846,"CKVY",13.86,17.91,17.79,17.97,17.6,87.9,87.9,85.9,0.298,14.52,14.91,14.16,3.09,2.916,126,4.851,4.384,155.5164,10.06,0.003858834,0.004588647,0.1347319
"2018-01-07 09:30:00",21847,"CKVY",13.66,17.1,17.5,17.97,17.1,88.4,88.9,87.6,0.29,14.61,14.98,14.27,3.594,3.353,107.6,8.18,4.603,171.3491,10.06,0.006882216,0.008005941,0.1687191
"2018-01-07 09:35:00",21848,"CKVY",13.79,18.15,17.27,18.22,16.73,88.7,89.4,88.3,0.304,14.57,15.46,13.99,3.964,3.764,99.1,3.776,5.261,161.6643,10.07,0.006882216,0.008005941,0.1687191
"2018-01-07 09:40:00",21849,"CKVY",13.73,18.77,18.57,18.77,18.15,86.5,88.7,85.9,0.305,15.33,15.65,14.97,4.594,4.295,111.2,3.476,6.138,175.2024,10.07,0.006882216,0.008005941,0.1687191
"2018-01-07 09:45:00",21850,"CKVY",13.7,19.52,19.22,19.52,18.71,84.7,86.6,84.6,0.308,15.64,15.94,15.35,4.625,4.625,110.8,3.295,4.822,215.7947,10.07,0.01099873,0.01262733,0.2013668
"2018-01-07 09:50:00",21851,"CKVY",13.68,19.45,19.41,19.52,19.27,83.7,85,83.7,0.303,15.48,15.73,15.25,4.16,4.477,115.2,3.784,4.165,254.7243,10.07,0.01099873,0.01262733,0.2013668
"2018-01-07 09:55:00",21852,"CKVY",13.69,19.58,19.59,19.76,19.39,83.8,84.1,83.5,0.305,15.5,15.74,15.22,3.297,3.721,112.5,4.217,3.288,245.132,10.08,0.01099873,0.01262733,0.2013668
"2018-01-07 10:00:00",21853,"CKVY",13.7,19.45,19.32,19.7,18.96,86.2,86.2,83.5,0.313,15.39,16,15.06,2.979,3.091,138.3,9.32,3.507,219.5008,10.08,0.01101596,0.01280924,0.2324284
"2018-01-07 10:05:00",21854,"CKVY",13.7,19.95,19.76,20.13,19.39,85.5,86.3,85.4,0.317,16.23,16.49,15.91,2.964,2.946,142.1,3.745,3.726,203.3098,10.08,0.01101596,0.01280924,0.2324284
"2018-01-07 10:10:00",21855,"CKVY",13.72,19.27,19.58,20.01,19.08,86.1,86.1,85.3,0.31,16.01,16.36,15.6,3.099,3.004,116.7,7.863,3.946,189.4363,10.08,0.01101596,0.01280924,0.2324284
"2018-01-07 10:15:00",21856,"CKVY",13.71,20.57,19.95,20.57,19.27,84.2,86.2,84.1,0.32,16.28,16.59,15.79,3.367,3.229,114.1,2.78,4.603,195.9472,10.08,0.01260287,0.01424778,0.2613285
"2018-01-07 10:20:00",21857,"CKVY",13.72,20.63,20.63,20.88,20.32,82.5,84.4,82.4,0.315,16.33,16.9,15.91,3.677,3.522,115.2,4.145,5.261,238.7445,10.08,0.01260287,0.01424778,0.2613285
"2018-01-07 10:25:00",21858,"CKVY",13.73,21.74,21.29,21.87,20.57,84,84.4,82.5,0.336,17.1,17.73,16.09,3.649,3.688,92.2,8.43,3.946,287.4497,10.08,0.01260287,0.01424778,0.2613285
"2018-01-07 10:30:00",21859,"CKVY",13.74,22.11,21.82,22.11,21.62,84.2,84.6,83.8,0.342,17.76,18.09,17.49,3.487,3.572,99.7,5.068,4.384,291.8661,10.09,0.0162841,0.01846239,0.28784
"2018-01-07 10:35:00",21860,"CKVY",13.74,23.29,22.69,23.29,22.05,82.3,84.1,82.2,0.351,18.31,18.71,17.99,3.684,3.524,106.5,4.012,5.261,278.3441,10.09,0.0162841,0.01846239,0.28784
"2018-01-07 10:40:00",21861,"CKVY",13.74,23.35,23.44,23.6,23.23,81,82.5,80.9,0.347,18.62,18.93,18.36,4.116,3.927,110.7,6.715,5.48,293.3025,10.09,0.0162841,0.01846239,0.28784
"2018-01-07 10:45:00",21862,"CKVY",13.75,23.47,23.12,23.47,22.85,82.4,83.5,81.1,0.354,18.58,18.89,18.06,4.295,4.257,111.5,7.576,5.042,317.7985,10.09,0.02016887,0.02283408,0.3115832
"2018-01-07 10:50:00",21863,"CKVY",13.75,24.45,23.93,24.52,23.28,79.93,82.5,79.93,0.358,18.92,19.23,18.69,3.841,4.062,98.1,4.86,4.384,327.2928,10.09,0.02016887,0.02283408,0.3115832
"2018-01-07 10:55:00",21864,"CKVY",13.76,25.26,24.89,25.26,24.39,78.42,80,78.39,0.363,19.46,19.7,19.11,3.667,3.746,106.3,7.255,4.384,333.3346,10.09,0.02016887,0.02283408,0.3115832
"2018-01-07 11:00:00",21865,"CKVY",13.76,25.75,25.46,25.81,25.07,77.25,78.69,77.25,0.365,19.59,19.79,19.3,3.444,3.54,118.9,4.318,4.384,357.1678,10.1,0.02453744,0.02774573,0.3328393
"2018-01-07 11:05:00",21866,"CKVY",13.77,26.43,26.15,26.49,25.69,76.35,77.39,76.15,0.371,19.83,20.06,19.56,3.25,3.389,120.1,5.376,3.288,380.0929,10.1,0.02453744,0.02774573,0.3328393
"2018-01-07 11:10:00",21867,"CKVY",13.77,29.02,27.27,29.02,26.37,70.4,76.39,70.4,0.381,20.23,20.64,19.9,2.611,2.968,139.5,6.168,2.85,383.862,10.1,0.02453744,0.02774573,0.3328393
"2018-01-07 11:15:00",21868,"CKVY",13.77,32.24,31.12,32.37,29.02,61.58,70.37,61.58,0.38,20.7,21.07,20.44,1.566,2.087,141.5,7.131,0.877,390.5637,10.1,0.02978381,0.03369024,0.3511803
"2018-01-07 11:20:00",21869,"CKVY",13.79,32.3,31.6,32.37,30.94,62.33,64.46,61.44,0.385,20.5,20.98,20.17,0.849,1.226,119.8,1.646,1.096,397.0486,10.11,0.02978381,0.03369024,0.3511803
"2018-01-07 11:25:00",21870,"CKVY",13.79,34.03,33.39,34.22,32.37,58.41,62.4,58.41,0.387,21.04,21.48,20.78,0.215,0.482,171,46.91,0.658,402.8291,10.11,0.02978381,0.03369024,0.3511803
"2018-01-07 11:30:00",21871,"CKVY",13.8,30.69,32.41,34.09,30.63,65.9,65.9,58,0.382,20.51,21.01,20.15,0.548,0.306,126.5,18.09,2.411,408.4274,10.12,0.0356112,0.03876959,0.3667831
"2018-01-07 11:35:00",21872,"CKVY",13.8,29.82,30.17,30.75,29.76,68.81,68.88,65.93,0.385,20.73,20.9,20.5,0.902,0.702,129.2,10.76,2.411,413.9856,10.12,0.0356112,0.03876959,0.3667831
"2018-01-07 11:40:00",21873,"CKVY",13.8,29.44,29.56,29.88,29.2,70.22,70.56,68.68,0.387,20.85,21.16,20.55,1.594,1.226,131.3,8.59,2.85,419.0438,10.12,0.0356112,0.03876959,0.3667831
"2018-01-07 11:45:00",21874,"CKVY",13.79,29.5,29.45,29.69,29.19,71.21,71.21,70.29,0.393,21.13,21.45,20.82,1.984,1.848,136.5,4.672,2.85,423.3493,10.12,0.03481102,0.03817121,0.379444
"2018-01-07 11:50:00",21875,"CKVY",13.79,30.37,29.58,30.37,29.19,71.04,72.35,71.04,0.406,21.61,22.18,21.32,2.321,2.176,138.3,5.506,3.507,427.0379,10.12,0.03481102,0.03817121,0.379444
"2018-01-07 11:55:00",21876,"CKVY",13.79,31.6,31.8,32.59,30.37,66.91,70.97,64.1,0.402,21.89,22.22,21.4,2.254,2.326,141.9,16.76,2.411,430.32,10.12,0.03481102,0.03817121,0.379444
"2018-01-07 12:00:00",21877,"CKVY",13.79,32.21,31.58,32.21,31.22,64.64,66.95,64.57,0.398,21.57,21.89,21.4,1.651,1.994,95.1,3.044,1.534,427.891,10.12,0.03561037,0.03982672,0.3886761
"2018-01-07 12:05:00",21878,"CKVY",13.79,34.75,33.88,34.75,32.15,58.36,64.64,58.25,0.398,21.9,22.4,21.44,0.811,1.203,94.2,0.114,0,424.0002,10.12,0.03561037,0.03982672,0.3886761
"2018-01-07 12:10:00",21879,"CKVY",13.79,37.59,36.39,37.77,34.68,53.44,58.39,53.41,0.408,22.15,22.45,21.54,0.169,0.469,94.5,0.096,0,419.944,10.13,0.03561037,0.03982672,0.3886761
"2018-01-07 12:15:00",21880,"CKVY",13.79,34.68,36.99,38.21,34.68,59.01,59.04,52.45,0.401,22.08,22.56,21.57,0.302,0.16,130,24.57,1.754,421.8203,10.13,0.04008401,0.0436202,0.394944
"2018-01-07 12:20:00",21881,"CKVY",13.79,35.55,36.47,37.59,34.81,57.22,59.35,54.58,0.403,22.44,22.75,21.84,0.51,0.354,120.6,21.2,2.411,428.3709,10.13,0.04008401,0.0436202,0.394944
"2018-01-07 12:25:00",21882,"CKVY",13.79,33.63,33.79,35.55,32.7,64.36,64.64,57.29,0.42,21.88,22.89,21.32,1.18,0.859,125,21.32,2.85,435.3472,10.13,0.04008401,0.0436202,0.394944
"2018-01-07 12:30:00",21883,"CKVY",13.79,36.78,35.42,36.78,33.57,55.77,64.36,55.77,0.412,22.84,23.32,22.2,0.951,1.098,138.1,39.2,1.534,439.6988,10.13,0.04105573,0.04480077,0.3980025
"2018-01-07 12:35:00",21884,"CKVY",13.79,36.16,38.02,38.88,36.16,54.95,55.77,51.38,0.396,22.38,22.84,21.47,0.934,0.934,145.9,60.54,2.192,431.684,10.13,0.04105573,0.04480077,0.3980025
"2018-01-07 12:40:00",21885,"CKVY",13.79,33.13,34.53,36.16,32.94,62.5,62.64,55.02,0.399,21.52,21.96,20.88,0.953,0.865,53.72,43.38,4.165,407.9949,10.13,0.04105573,0.04480077,0.3980025
"2018-01-07 12:45:00",21886,"CKVY",13.78,33.43,33.12,33.43,32.94,61.5,63.43,61.5,0.398,21.69,22.11,21.41,1.673,1.354,1.969,25.41,4.165,397.0971,10.13,0.0376092,0.04153119,0.398297
"2018-01-07 12:50:00",21887,"CKVY",13.77,32.57,32.97,33.5,32.45,63.74,63.84,61.37,0.398,21.6,22.04,21.1,2.597,2.201,17.95,18.55,5.918,404.2083,10.12,0.0376092,0.04153119,0.398297
"2018-01-07 12:55:00",21888,"CKVY",13.76,33.19,32.66,33.19,32.45,63.29,63.81,62.4,0.405,21.44,22.09,21.14,2.712,2.772,0.462,23.02,4.603,425.4021,10.12,0.0376092,0.04153119,0.398297
"2018-01-07 13:00:00",21889,"CKVY",13.77,33.37,33.26,33.56,32.82,61.33,63.19,60.99,0.396,21.47,22.03,20.98,2.638,2.645,20.95,33.42,4.384,435.3363,10.12,0.03833999,0.04353871,0.395268
"2018-01-07 13:05:00",21890,"CKVY",13.77,33.06,33.24,33.43,32.94,63.05,63.05,61.3,0.402,21.65,22.12,21.3,2.66,2.548,12.75,27.87,7.891,434.7268,10.12,0.03833999,0.04353871,0.395268
"2018-01-07 13:10:00",21891,"CKVY",13.77,32.81,33.2,33.55,32.68,64.79,64.83,62.19,0.409,21.95,22.28,21.66,3.204,2.834,70.03,19.05,6.138,433.1221,10.12,0.03833999,0.04353871,0.395268
"2018-01-07 13:15:00",21892,"CKVY",13.76,32.43,32.55,32.75,32.31,65.17,65.79,64.17,0.405,22.11,22.4,21.76,3.88,3.522,124.9,10.16,5.918,431.7088,10.12,0.03765734,0.04311739,0.3886185
"2018-01-07 13:20:00",21893,"CKVY",13.76,32.87,32.62,32.93,32.37,63.73,66.4,63.55,0.403,22.27,22.67,21.79,3.649,3.885,120.4,7.208,3.288,429.8152,10.11,0.03765734,0.04311739,0.3886185
"2018-01-07 13:25:00",21894,"CKVY",13.76,34.72,33.88,34.97,32.8,59.74,63.86,59.74,0.407,22.19,22.66,21.73,2.995,3.362,143.2,4.857,3.069,427.5464,10.11,0.03765734,0.04311739,0.3886185
"2018-01-07 13:30:00",21895,"CKVY",13.76,35.15,35.07,35.65,34.41,58.71,60.43,58.06,0.407,22.18,22.55,21.77,2.238,2.616,146.6,9.79,3.069,423.9544,10.11,0.03749245,0.04341992,0.3788413
"2018-01-07 13:35:00",21896,"CKVY",13.76,34.66,35.27,35.77,34.6,60.22,60.22,57.37,0.409,22.18,22.5,21.85,1.889,2.037,133.8,13.52,2.411,419.6524,10.11,0.03749245,0.04341992,0.3788413
"2018-01-07 13:40:00",21897,"CKVY",13.75,36.64,36.04,36.64,34.66,55.9,60.29,55.59,0.411,22.23,22.53,21.8,1.804,1.837,152.6,3.582,2.411,415.0605,10.11,0.03749245,0.04341992,0.3788413
"2018-01-07 13:45:00",21898,"CKVY",13.76,35.65,36.37,36.88,35.65,56.86,57.41,55.48,0.402,22.31,22.9,21.67,1.605,1.698,139,9.45,2.411,410.1401,10.11,0.03780563,0.04278718,0.3660996
"2018-01-07 13:50:00",21899,"CKVY",13.75,35.76,35.25,35.83,34.72,57.2,59.26,56.92,0.406,21.96,22.18,21.75,1.866,1.737,147.2,5.484,3.288,404.6516,10.11,0.03780563,0.04278718,0.3660996
"2018-01-07 13:55:00",21900,"CKVY",13.74,38.48,37.07,38.48,35.76,52.46,57.23,52.11,0.415,22.12,22.64,21.65,1.606,1.767,164.5,7.238,2.192,399.4737,10.11,0.03780563,0.04278718,0.3660996
"2018-01-07 14:00:00",21901,"CKVY",13.73,37.12,38.3,38.73,37.12,53.79,53.79,51.15,0.403,22.29,22.6,21.9,1.376,1.47,237.3,33.01,2.192,394.2674,10.11,0.0367463,0.04160915,0.3503947
"2018-01-07 14:05:00",21902,"CKVY",13.72,35.5,35.56,37.18,34.95,58.22,58.63,53.76,0.409,21.86,22.31,21.49,1.172,1.327,257.9,18.42,3.069,389.2195,10.11,0.0367463,0.04160915,0.3503947
"2018-01-07 14:10:00",21903,"CKVY",13.71,34.88,35.14,35.62,34.76,56.57,58.22,54.95,0.388,21.06,22.34,20.34,1.664,1.388,297.5,23.46,3.946,383.3189,10.11,0.0367463,0.04160915,0.3503947
"2018-01-07 14:15:00",21904,"CKVY",13.72,36.18,35.46,36.49,34.69,54.47,58.39,53.89,0.393,21.39,21.92,20.92,1.96,1.898,256.7,37.83,3.288,376.1592,10.11,0.03339405,0.03771306,0.3320115
"2018-01-07 14:20:00",21905,"CKVY",13.71,35.62,35.81,36.36,35.31,54.54,56.22,54.2,0.385,21.28,21.69,20.85,1.824,1.853,266.4,26.01,2.63,368.2801,10.11,0.03339405,0.03771306,0.3320115
"2018-01-07 14:25:00",21906,"CKVY",13.71,35.5,35.63,35.93,35.37,55.71,56.7,53.72,0.391,21.21,21.66,20.53,1.698,1.733,298.5,25.83,3.946,360.0721,10.11,0.03339405,0.03771306,0.3320115
"2018-01-07 14:30:00",21907,"CKVY",13.7,35.13,35.26,35.56,34.94,57.39,57.39,55.19,0.397,21.23,21.59,20.83,2.273,1.911,296.7,24.9,5.48,351.8089,10.11,0.03091672,0.03550489,0.3105708
"2018-01-07 14:35:00",21908,"CKVY",13.7,34.82,35.12,35.37,34.76,55.57,57.35,54.85,0.38,21.08,21.54,20.41,3.063,2.621,322.5,21.01,5.918,343.5146,10.11,0.03091672,0.03550489,0.3105708
"2018-01-07 14:40:00",21909,"CKVY",13.69,34.51,34.77,35.06,34.45,56.26,56.91,55.09,0.38,20.64,21.31,20.16,3.733,3.427,354.9,13.32,6.357,334.6299,10.11,0.03091672,0.03550489,0.3105708
"2018-01-07 14:45:00",21910,"CKVY",13.69,34.45,34.51,34.63,34.38,56.12,57.53,55.81,0.378,20.73,21.18,20.24,4.404,4.055,6.547,17.15,7.672,325.5901,10.1,0.02843062,0.03451009,0.286548
"2018-01-07 14:50:00",21911,"CKVY",13.68,34.44,34.53,34.63,34.38,55.98,57.32,55.74,0.377,20.58,21.1,20.24,4.975,4.687,345.9,12.57,7.672,316.3453,10.1,0.02843062,0.03451009,0.286548
"2018-01-07 14:55:00",21912,"CKVY",13.68,34.62,34.54,34.68,34.38,58.07,58.14,55.77,0.394,20.8,21.42,20.29,5.331,5.232,359.4,12.38,9.64,307.326,10.1,0.02843062,0.03451009,0.286548
"2018-01-07 15:00:00",21913,"CKVY",13.68,34.68,34.5,34.74,34.37,57.24,58.07,57,0.389,21.05,21.35,20.82,5.263,5.359,0.306,14.69,7.891,298.1661,10.09,0.02648047,0.03400822,0.2598695
"2018-01-07 15:05:00",21914,"CKVY",13.68,34.62,34.6,34.74,34.43,56.11,57.65,55.97,0.381,20.9,21.3,20.53,5.389,5.376,348.1,13.71,9.64,288.7824,10.09,0.02648047,0.03400822,0.2598695
"2018-01-07 15:10:00",21915,"CKVY",13.68,34.62,34.62,34.74,34.49,56.62,57.41,56.11,0.384,20.88,21.23,20.51,5.32,5.282,346.9,12.43,7.234,279.2208,10.09,0.02648047,0.03400822,0.2598695
"2018-01-07 15:15:00",21916,"CKVY",13.66,34.37,34.55,34.74,34.37,56.96,57.17,56.28,0.383,20.77,21.08,20.42,5.633,5.413,350.3,9.54,9.43,269.4118,10.09,0.02393058,0.0315567,0.2309193
"2018-01-07 15:20:00",21917,"CKVY",13.67,34.43,34.4,34.56,34.18,57.92,58.2,56.55,0.39,20.83,21.36,20.48,5.546,5.644,345.3,11.75,8.99,259.3322,10.09,0.02393058,0.0315567,0.2309193
"2018-01-07 15:25:00",21918,"CKVY",13.66,34.49,34.47,34.61,34.36,56.72,57.85,56.69,0.383,20.93,21.21,20.61,5.71,5.639,340.5,9.36,8.11,248.9471,10.08,0.02393058,0.0315567,0.2309193
"2018-01-07 15:30:00",21919,"CKVY",13.68,34.61,34.59,34.8,34.36,57.34,58.47,56.55,0.389,21.05,21.67,20.64,5.643,5.702,330.1,9.87,8.55,238.5132,10.08,0.02109452,0.02873484,0.1999859
"2018-01-07 15:35:00",21920,"CKVY",13.68,34.42,34.51,34.74,34.36,56.82,58.02,56.72,0.383,20.99,21.32,20.65,5.879,5.675,330.2,7.101,8.33,227.9811,10.08,0.02109452,0.02873484,0.1999859
"2018-01-07 15:40:00",21921,"CKVY",13.67,34.61,34.48,34.61,34.36,57.65,57.99,56.68,0.391,20.95,21.35,20.58,5.81,5.893,333.1,9.72,8.11,217.4041,10.08,0.02109452,0.02873484,0.1999859
"2018-01-07 15:45:00",21922,"CKVY",13.67,34.49,34.5,34.61,34.36,56.89,57.75,56.48,0.384,20.88,21.16,20.58,5.534,5.719,345.6,11.71,7.014,206.6574,10.08,0.01819986,0.02575723,0.167464
"2018-01-07 15:50:00",21923,"CKVY",13.69,34.24,34.44,34.67,34.24,57.37,57.54,56.41,0.383,20.77,20.94,20.53,5.11,5.332,347,10.08,7.234,195.6707,10.08,0.01819986,0.02575723,0.167464
"2018-01-07 15:55:00",21924,"CKVY",13.69,33.99,34.2,34.36,33.99,58.12,58.3,57.34,0.385,20.9,21.03,20.69,4.596,4.814,342,7.965,5.48,184.268,10.08,0.01819986,0.02575723,0.167464
"2018-01-07 16:00:00",21925,"CKVY",13.69,34.24,34.16,34.3,33.99,57.44,58.19,57.27,0.384,20.79,20.97,20.63,4.22,4.398,339.5,10.12,5.261,173.1685,10.08,0.01401127,0.02045716,0.1338429
"2018-01-07 16:05:00",21926,"CKVY",13.7,34.18,34.24,34.36,34.05,57.34,57.68,57.13,0.382,20.77,20.94,20.59,3.887,4.069,350.8,10.1,5.48,162.2038,10.08,0.01401127,0.02045716,0.1338429
"2018-01-07 16:10:00",21927,"CKVY",13.72,33.93,34.16,34.36,33.87,57.58,57.72,57.27,0.38,20.71,20.91,20.47,4.11,3.971,338.3,9.5,5.48,151.5092,10.08,0.01401127,0.02045716,0.1338429
"2018-01-07 16:15:00",21928,"CKVY",13.59,33.87,33.92,34.12,33.75,58.4,58.61,57.58,0.385,20.76,20.99,20.49,4.31,4.184,334.1,5.852,5.918,140.6855,10.08,0.009870064,0.01529915,0.09979587
"2018-01-07 16:20:00",21929,"CKVY",13.54,33.63,33.78,33.94,33.63,59.33,59.33,58.37,0.387,20.94,21.15,20.7,4.634,4.436,329.1,6.425,7.234,129.9146,10.07,0.009870064,0.01529915,0.09979587
"2018-01-07 16:25:00",21930,"CKVY",13.36,33.26,33.55,33.75,33.25,60.53,60.53,58.4,0.389,20.85,21.18,20.56,4.915,4.878,328.9,11.8,7.891,119.1841,10.07,0.009870064,0.01529915,0.09979587
"2018-01-07 16:30:00",21931,"CKVY",13.28,31.84,32.6,33.32,31.78,62.46,62.52,60.39,0.379,20.76,21.14,20.43,4.9,4.924,311.1,7.123,5.918,108.4852,10.07,0.007160833,0.01267888,0.06649245
"2018-01-07 16:35:00",21932,"CKVY",13.23,30.79,31.47,31.9,30.79,64.55,64.58,62.46,0.375,20.5,20.65,20.22,4.486,4.755,306.8,6.703,5.48,97.92609,10.07,0.007160833,0.01267888,0.06649245
"2018-01-07 16:40:00",21933,"CKVY",13.23,29.31,29.88,30.85,29.24,67.6,67.6,64.58,0.37,20.05,20.4,19.8,3.899,4.086,299.1,5.586,4.384,87.44183,10.07,0.007160833,0.01267888,0.06649245
"2018-01-07 16:45:00",21934,"CKVY",13.17,28.94,29.25,29.49,28.94,67.67,67.95,67.4,0.365,19.91,20.14,19.56,3.534,3.706,303.7,6.1,4.165,77.17667,10.07,0.002383226,0.006146469,0.03641842
"2018-01-07 16:50:00",21935,"CKVY",13.08,27.33,27.9,28.94,27.21,71.45,71.45,67.67,0.361,19.3,19.61,19.11,3.264,3.363,310.8,6.259,3.726,60.46318,10.07,0.002383226,0.006146469,0.03641842
"2018-01-07 16:55:00",21936,"CKVY",13.06,27.64,27.16,27.64,26.84,72.48,73,71.45,0.371,19.4,19.97,19.05,2.986,3.129,352,15.89,3.726,39.00256,10.06,0.002383226,0.006146469,0.03641842
"2018-01-07 17:00:00",21937,"CKVY",13.03,29.75,29.03,29.81,27.64,68.16,72.48,68.16,0.38,20.44,20.77,19.96,2.477,2.747,340.2,9.43,3.069,20.11325,10.06,-0.0006557972,0.001587519,0.01649437
"2018-01-07 17:05:00",21938,"CKVY",13.01,29.69,29.77,29.93,29.63,67.72,68.16,67.51,0.377,20.4,20.64,20.2,2.119,2.265,346.4,4.265,3.507,10.40907,10.06,-0.0006557972,0.001587519,0.01649437
"2018-01-07 17:10:00",21939,"CKVY",13,29.19,29.46,29.81,29.01,68.1,68.37,66.96,0.371,20.07,20.39,19.75,2.244,2.188,343.1,3.787,3.726,8.202176,10.05,-0.0006557972,0.001587519,0.01649437
"2018-01-07 17:15:00",21940,"CKVY",12.98,29.32,29.07,29.44,28.7,67.89,69.2,67.82,0.372,20,20.31,19.49,2.454,2.362,327.7,15.95,3.946,5.934817,10.05,-0.001791352,-0.002002674,0.006468822
"2018-01-07 17:20:00",21941,"CKVY",12.97,28.89,29.01,29.44,28.7,69.16,69.16,67.55,0.372,19.88,20.13,19.5,2.922,2.664,353.5,10.15,4.603,3.89342,10.05,-0.001791352,-0.002002674,0.006468822
"2018-01-07 17:25:00",21942,"CKVY",12.96,28.39,28.67,28.95,28.33,69.61,69.71,68.92,0.367,19.88,20.12,19.52,3.212,3.095,354.9,7.135,4.384,2.374907,10.05,-0.001791352,-0.002002674,0.006468822
"2018-01-07 17:30:00",21943,"CKVY",12.95,27.71,27.89,28.39,27.65,71.19,71.39,69.61,0.365,19.6,19.9,19.29,3.344,3.267,343.7,3.145,3.507,1.365169,10.05,-0.001206609,-0.001178024,0.00107755
"2018-01-07 17:35:00",21944,"CKVY",12.95,27.84,27.67,27.9,27.47,71.98,72.49,71.01,0.371,19.76,20.14,19.46,3.01,3.241,13.13,13.12,3.069,0.7253776,10.05,-0.001206609,-0.001178024,0.00107755
"2018-01-07 17:40:00",21945,"CKVY",12.93,27.72,27.65,27.9,27.47,71.33,71.98,70.99,0.366,19.61,20.02,19.3,2.691,2.779,12.97,10.19,4.384,0.309661,10.04,-0.001206609,-0.001178024,0.00107755
"2018-01-07 17:45:00",21946,"CKVY",12.94,28.1,28.01,28.35,27.6,69.97,71.47,69.94,0.365,19.71,19.95,19.43,2.908,2.775,329.1,13.2,4.165,0.1012334,10.04,-0.001412929,-0.001462532,2.5E-07
"2018-01-07 17:50:00",21947,"CKVY",12.93,23.04,24.3,28.16,22.79,78.56,78.59,66.09,0.332,17.09,19.65,15.16,3.687,3.274,287.7,8.71,6.138,0.01091824,10.04,-0.001412929,-0.001462532,2.5E-07
"2018-01-07 17:55:00",21948,"CKVY",12.93,23.29,23.52,24.03,23.04,77.56,79.11,77.12,0.331,17.72,18.37,17.15,4.606,4.16,274.6,6.868,7.014,0,10.04,-0.001412929,-0.001462532,2.5E-07
"2018-01-07 18:00:00",21949,"CKVY",12.91,23.23,23.12,23.41,22.85,78.53,79.08,77.46,0.334,17.39,17.84,16.92,4.863,4.847,281.6,18.84,5.918,0,10.04,-0.0008270144,-0.0007401778,2.5E-07
"2018-01-07 18:05:00",21950,"CKVY",12.9,24.04,23.2,24.16,22.61,79.39,80.4,77.46,0.35,17.77,18.81,16.69,4.158,4.515,355.8,16.06,3.288,0,10.04,-0.0008270144,-0.0007401778,2.5E-07
"2018-01-07 18:10:00",21951,"CKVY",12.91,22.93,23.65,24.72,22.86,79.88,80,76.99,0.336,18,19.21,17.18,3.656,3.909,77.01,10.94,5.261,0,10.04,-0.0008270144,-0.0007401778,2.5E-07
"2018-01-07 18:15:00",21952,"CKVY",12.91,19.84,21.36,22.93,19.84,79.78,80.3,79.22,0.294,16.04,17.64,14.6,3.012,3.282,116.7,17.8,3.946,0,10.04,-0.001086414,-0.001081375,2.5E-07
"2018-01-07 18:20:00",21953,"CKVY",12.91,19.41,20.23,20.64,19.41,82.2,85,79.81,0.297,15.96,16.83,14.61,3.106,3.095,150.5,18.26,3.726,0,10.04,-0.001086414,-0.001081375,2.5E-07
"2018-01-07 18:25:00",21954,"CKVY",12.9,20.09,19.76,20.15,19.04,87.4,87.6,81.9,0.326,16.23,17.01,14.52,1.954,2.631,122.3,9.66,2.192,0,10.03,-0.001086414,-0.001081375,2.5E-07
"2018-01-07 18:30:00",21955,"CKVY",12.89,19.91,20.66,21.39,19.91,83.8,89,83.8,0.31,17.45,18.64,15.8,1.752,1.666,201.2,31.89,4.384,0,10.03,-0.002165311,-0.002582306,2.5E-07
"2018-01-07 18:35:00",21956,"CKVY",12.89,19.41,19.34,19.97,19.04,86.6,87.1,83.7,0.313,15.83,16.26,15.24,1.849,1.835,226.6,4.005,4.165,0,10.03,-0.002165311,-0.002582306,2.5E-07
"2018-01-07 18:40:00",21957,"CKVY",12.89,18.3,18.71,19.54,18.05,87,87,82.7,0.3,14.86,16.18,13.89,1.705,1.753,240.9,42.91,2.192,0,10.03,-0.002165311,-0.002582306,2.5E-07
"2018-01-07 18:45:00",21958,"CKVY",12.88,18.74,18.73,19.17,18.24,88.3,89.4,86.9,0.311,15.94,16.58,15.04,1.244,1.618,340.8,20.24,1.096,0,10.03,-0.002628939,-0.003331501,2.5E-07
"2018-01-07 18:50:00",21959,"CKVY",12.88,20.47,19.37,20.47,18.55,89.6,90.6,88,0.339,16.79,17.94,15.61,0.434,0.724,319,22.41,2.192,0,10.03,-0.002628939,-0.003331501,2.5E-07
"2018-01-07 18:55:00",21960,"CKVY",12.88,21.59,21.4,21.84,20.41,84.6,89.6,84.6,0.336,18.23,18.58,17.67,0.616,0.484,3.513,32.46,1.315,0,10.03,-0.002628939,-0.003331501,2.5E-07
"2018-01-07 19:00:00",21961,"CKVY",12.87,19.99,20.73,21.59,19.86,83.5,84.6,81.8,0.31,16.41,17.66,15.52,0.687,0.677,77.81,14.03,1.534,0,10.03,-0.003888572,-0.005593968,2.5E-07
"2018-01-07 19:05:00",21962,"CKVY",12.87,18.75,19.3,20.05,18.63,87,87,83.5,0.306,15.34,15.89,14.65,0.699,0.7,74.5,8.24,1.973,0,10.03,-0.003888572,-0.005593968,2.5E-07
"2018-01-07 19:10:00",21963,"CKVY",12.87,18.82,18.67,18.88,18.32,90,90,87,0.317,15.86,16.36,15.47,0.733,0.728,67.68,20.9,1.754,0,10.03,-0.003888572,-0.005593968,2.5E-07
"2018-01-07 19:15:00",21964,"CKVY",12.86,17.4,18.66,19.06,17.4,86.7,90.4,86.5,0.288,15.96,16.71,14.12,1.364,0.875,187.5,38.95,4.822,0,10.03,-0.003559961,-0.005018226,2.5E-07
"2018-01-07 19:20:00",21965,"CKVY",12.87,17.89,17.35,17.95,17.03,91.4,91.4,86.7,0.31,14.89,15.85,14.02,2.445,1.985,233.7,6.911,4.603,0,10.03,-0.003559961,-0.005018226,2.5E-07
"2018-01-07 19:25:00",21966,"CKVY",12.87,18.45,18.58,18.88,17.89,87.9,91.7,87.8,0.305,16.01,16.68,15.32,3.35,2.857,248.8,4.121,4.384,0,10.03,-0.003559961,-0.005018226,2.5E-07
"2018-01-07 19:30:00",21967,"CKVY",12.86,16.6,17.69,18.58,16.54,88.7,88.7,86.3,0.285,14.68,15.76,13.55,4.106,3.871,252.4,4.369,5.261,0,10.03,-0.001937321,-0.002261388,2.5E-07
"2018-01-07 19:35:00",21968,"CKVY",12.86,15.18,15.83,16.72,15.11,88.5,89.3,87.3,0.267,12.96,14.09,12.08,3.167,3.725,244.7,72.37,4.822,0,10.03,-0.001937321,-0.002261388,2.5E-07
"2018-01-07 19:40:00",21969,"CKVY",12.86,16.78,16.08,16.78,15.11,92.2,92.3,88.5,0.298,13.96,14.93,12.33,2.255,2.775,187.4,29.36,2.63,0,10.03,-0.001937321,-0.002261388,2.5E-07
"2018-01-07 19:45:00",21970,"CKVY",12.85,16.54,16.68,17.22,16.16,90.3,92.4,89.2,0.289,14.46,15.31,13.54,0.852,1.53,215.8,95.8,1.315,0,10.03,-0.001983794,-0.00234983,2.5E-07
"2018-01-07 19:50:00",21971,"CKVY",12.85,17.16,16.88,17.16,16.48,91.7,92.1,90.3,0.301,14.82,15.26,14.13,0.994,0.806,71.53,10.64,2.63,0,10.03,-0.001983794,-0.00234983,2.5E-07
"2018-01-07 19:55:00",21972,"CKVY",12.85,17.41,17.33,17.53,17.1,91.4,92,91.1,0.303,15.28,15.6,15.02,0.741,0.859,80.7,4.144,1.315,0,10.03,-0.001983794,-0.00234983,2.5E-07
"2018-01-07 20:00:00",21973,"CKVY",12.83,17.41,17.37,17.54,17.16,91.8,92.1,91.2,0.305,15.34,15.63,15.04,0.622,0.681,88.9,28.39,1.534,0,10.03,-0.003430986,-0.004830373,2.5E-07
"2018-01-07 20:05:00",21974,"CKVY",12.83,16.79,17.56,18.03,16.73,89.3,92.5,89.2,0.289,15.46,16.19,14.14,0.458,0.537,136.3,60.07,1.973,0,10.03,-0.003430986,-0.004830373,2.5E-07
"2018-01-07 20:10:00",21975,"CKVY",12.83,15.18,15.91,16.79,14.94,91.1,91.1,89.1,0.275,13.47,14.18,12.58,1.15,0.704,95.3,11.69,3.288,0,10.03,-0.003430986,-0.004830373,2.5E-07
"2018-01-07 20:15:00",21976,"CKVY",12.83,16.18,15.9,16.3,15.18,93.4,93.6,91.2,0.294,14.24,14.77,13.08,1.914,1.594,92.6,6.932,3.288,0,10.03,-0.003202096,-0.004414327,2.5E-07
"2018-01-07 20:20:00",21977,"CKVY",12.83,15.12,15.76,16.24,15.12,90.7,93.4,90.7,0.273,13.92,14.64,12.9,1.877,1.96,133.3,13.52,1.754,0,10.03,-0.003202096,-0.004414327,2.5E-07
"2018-01-07 20:25:00",21978,"CKVY",12.82,16.48,15.61,16.48,14.81,94.9,94.9,90.3,0.303,13.81,15.26,12.48,1.361,1.712,12.25,44.17,1.973,0,10.03,-0.003202096,-0.004414327,2.5E-07
"2018-01-07 20:30:00",21979,"CKVY",12.82,14.38,16.36,17.11,14.26,88.5,95.1,88.5,0.258,14.83,15.87,11.48,1.089,1.071,275.5,33.39,3.726,0,10.03,-0.002690468,-0.003476561,2.5E-07
"2018-01-07 20:35:00",21980,"CKVY",12.82,15.07,14.08,15.19,13.21,95.1,95.2,88.4,0.285,12.12,14.05,10.59,1.753,1.382,285.7,7.132,3.946,0,10.03,-0.002690468,-0.003476561,2.5E-07
"2018-01-07 20:40:00",21981,"CKVY",12.82,13.71,14.26,15.19,13.52,91.5,95.1,91.2,0.259,12.58,14.02,11.45,1.746,1.762,299.5,31.85,1.973,0,10.03,-0.002690468,-0.003476561,2.5E-07
"2018-01-07 20:45:00",21982,"CKVY",12.82,13.71,13.73,13.96,13.28,93.8,93.8,91.4,0.265,12.01,12.27,11.6,1.738,1.739,115,71.6,3.946,0,10.03,-0.002489131,-0.003192587,2.5E-07
"2018-01-07 20:50:00",21983,"CKVY",12.81,13.96,13.69,14.2,13.09,94.7,95,93.4,0.271,12.34,13.02,11.56,1.56,1.635,173.7,18.07,3.069,0,10.03,-0.002489131,-0.003192587,2.5E-07
"2018-01-07 20:55:00",21984,"CKVY",12.81,16,15.24,16.12,13.9,96,96.3,94.7,0.3,14.29,15.18,12.69,1.6,1.615,235.5,10.76,2.192,0,10.03,-0.002489131,-0.003192587,2.5E-07
"2018-01-07 21:00:00",21985,"CKVY",12.81,14.64,15.24,16.06,14.64,93.4,96,93.4,0.275,13.85,15.09,13.08,1.35,1.594,161,31.88,1.754,0,10.03,-0.002622473,-0.003381952,2.5E-07
"2018-01-07 21:05:00",21986,"CKVY",12.8,13.71,14,14.7,13.59,93.4,93.4,92,0.264,12.3,13.13,11.72,1.43,1.359,75.26,11.32,3.288,0,10.03,-0.002622473,-0.003381952,2.5E-07
"2018-01-07 21:10:00",21987,"CKVY",12.81,14.65,14.21,14.71,13.59,95.1,95.1,93.4,0.28,12.89,13.55,12.03,1.832,1.609,60.74,5.337,2.63,0,10.03,-0.002622473,-0.003381952,2.5E-07
"2018-01-07 21:15:00",21988,"CKVY",12.81,15.76,15.1,15.88,14.52,96,96.1,94.8,0.297,14,14.96,13.33,1.572,1.696,65,0.353,0.658,0,10.03,-0.002618275,-0.003390147,2.5E-07
"2018-01-07 21:20:00",21989,"CKVY",12.81,15.57,15.64,15.82,15.33,94.4,96.1,94.3,0.29,14.53,14.91,14.22,1.224,1.409,2.666,16.37,2.192,0,10.04,-0.002618275,-0.003390147,2.5E-07
"2018-01-07 21:25:00",21990,"CKVY",12.8,16.44,15.86,16.44,15.39,95,95.1,94,0.303,14.53,15.27,13.98,0.696,0.962,28.21,3.251,1.754,0,10.04,-0.002618275,-0.003390147,2.5E-07
"2018-01-07 21:30:00",21991,"CKVY",12.8,15.52,16.27,16.69,15.46,92.4,95.2,92.4,0.283,14.94,15.54,13.67,0.986,0.755,359.2,35.99,2.63,0,10.04,-0.003128982,-0.004273353,2.5E-07
"2018-01-07 21:35:00",21992,"CKVY",12.8,12.61,13.87,15.46,12.61,91.7,92.3,90.1,0.247,11.68,13.61,10.64,1.378,1.158,293,8.71,3.726,0,10.04,-0.003128982,-0.004273353,2.5E-07
"2018-01-07 21:40:00",21993,"CKVY",12.79,13.17,14.68,16.08,12.55,89.8,96.7,89.8,0.248,13.42,15.27,10.61,2.218,1.772,285.2,15.69,4.603,0,10.04,-0.003128982,-0.004273353,2.5E-07
"2018-01-07 21:45:00",21994,"CKVY",12.79,10.51,11.05,13.11,10.32,93.1,93.1,88.1,0.228,8.66,10.66,8.05,3.077,2.659,269.8,4.159,5.261,0,10.04,-0.002264943,-0.00284246,2.5E-07
"2018-01-07 21:50:00",21995,"CKVY",12.79,11.38,11.57,12.12,10.63,96.1,96.7,93.1,0.245,10.57,11.34,9.04,3.651,3.429,267.7,4.891,5.261,0,10.04,-0.002264943,-0.00284246,2.5E-07
"2018-01-07 21:55:00",21996,"CKVY",12.79,11,11.05,11.44,10.57,94.4,96,94.4,0.237,9.89,10.52,9.36,3.521,3.616,287.3,12.56,3.946,0,10.04,-0.002264943,-0.00284246,2.5E-07
"2018-01-07 22:00:00",21997,"CKVY",12.78,12.55,11.41,12.61,10.82,95.8,95.8,93.9,0.257,10.14,11.64,9.41,3.151,3.403,309.9,4.728,2.85,0,10.04,-0.001593256,-0.001824372,2.5E-07
"2018-01-07 22:05:00",21998,"CKVY",12.78,12.24,12.84,13.54,12.24,94.2,96.9,94.2,0.25,11.87,12.81,10.89,1.914,2.584,277,91.8,2.411,0,10.04,-0.001593256,-0.001824372,2.5E-07
"2018-01-07 22:10:00",21999,"CKVY",12.78,10.51,10.67,12.24,10.2,93.4,94.2,91.1,0.229,8.84,10.88,8.34,1.6,1.682,96,8.09,2.411,0,10.04,-0.001593256,-0.001824372,2.5E-07
"2018-01-07 22:15:00",22000,"CKVY",12.77,10.51,10.6,10.88,10.32,94.3,94.7,93.4,0.231,9.27,9.62,8.94,1.22,1.443,82,16.7,1.973,0,10.04,-0.002167817,-0.002714262,2.5E-07
"2018-01-07 22:20:00",22001,"CKVY",12.77,11.13,10.87,11.13,10.45,94.9,94.9,94.2,0.239,9.61,9.95,9.13,1.287,1.127,84.3,11.75,1.754,0,10.04,-0.002167817,-0.002714262,2.5E-07
"2018-01-07 22:25:00",22002,"CKVY",12.77,11.38,11.3,11.44,11,95,95.3,94.8,0.242,10.16,10.31,9.83,1.065,1.232,93,10.45,1.754,0,10.04,-0.002167817,-0.002714262,2.5E-07
"2018-01-07 22:30:00",22003,"CKVY",12.77,11.87,11.6,11.93,11.31,95.3,95.4,94.8,0.248,10.44,10.85,10.13,0.979,1.004,93.6,3.266,1.534,0,10.04,-0.002633408,-0.003544352,2.5E-07
"2018-01-07 22:35:00",22004,"CKVY",12.76,9.77,11.57,12,9.77,92.5,95.4,92.4,0.22,10.37,10.93,8.01,1.159,0.968,185.1,69.13,4.603,0,10.04,-0.002633408,-0.003544352,2.5E-07
"2018-01-07 22:40:00",22005,"CKVY",12.77,8.16,8.77,9.77,7.971,92.8,92.8,92.1,0.205,7.028,8.01,6.229,2.309,1.684,233.9,8.14,5.261,0,10.04,-0.002633408,-0.003544352,2.5E-07
"2018-01-07 22:45:00",22006,"CKVY",12.76,8.4,8.19,8.4,8.03,93.6,93.6,92.8,0.209,6.663,6.935,6.389,3.003,2.714,227.1,3.185,4.822,0,10.04,-0.002070607,-0.002607611,2.5E-07
"2018-01-07 22:50:00",22007,"CKVY",12.76,11.69,9.5,11.75,8.4,97,97,93.6,0.251,8.3,11.07,6.935,3.666,3.374,213.9,13.43,5.918,0,10.04,-0.002070607,-0.002607611,2.5E-07
"2018-01-07 22:55:00",22008,"CKVY",12.76,10.33,11.03,11.87,10.2,93.4,97.2,93.3,0.227,9.93,11.22,8.66,2.856,3.245,214.8,9.64,5.042,0,10.04,-0.002070607,-0.002607611,2.5E-07
"2018-01-07 23:00:00",22009,"CKVY",12.74,10.64,10.84,11.07,10.33,93.6,94.6,93.4,0.231,9.49,9.82,8.8,2.905,2.883,212.4,6.883,5.042,0,10.04,-0.001622806,-0.001881187,2.5E-07
"2018-01-07 23:05:00",22010,"CKVY",12.75,11.76,10.89,11.82,10.52,95.1,95.1,93.2,0.247,9.46,10.69,8.95,2.849,2.929,202.5,6.315,5.261,0,10.04,-0.001622806,-0.001881187,2.5E-07
"2018-01-07 23:10:00",22011,"CKVY",12.75,10.52,11.27,12,10.27,92,95.3,91.2,0.226,9.77,10.9,8.21,2.892,2.95,136.5,35.92,5.042,0,10.04,-0.001622806,-0.001881187,2.5E-07
"2018-01-07 23:15:00",22012,"CKVY",12.75,9.53,10.1,10.58,9.53,92.5,92.7,91.9,0.217,8.35,8.84,7.734,2.626,2.639,126,22.73,3.726,0,10.05,-0.001695577,-0.001991617,2.5E-07
"2018-01-07 23:20:00",22013,"CKVY",12.74,9.03,9.3,9.65,9.03,93.1,93.3,92.5,0.214,7.684,7.931,7.448,2.403,2.597,121.5,6.707,3.507,0,10.04,-0.001695577,-0.001991617,2.5E-07
"2018-01-07 23:25:00",22014,"CKVY",12.74,8.91,8.96,9.09,8.78,93.6,93.6,93.1,0.214,7.428,7.591,7.296,2.325,2.346,116.4,1.47,2.63,0,10.04,-0.001695577,-0.001991617,2.5E-07
"2018-01-07 23:30:00",22015,"CKVY",12.74,9.28,9.03,9.34,8.78,93.7,93.8,93.4,0.218,7.534,7.894,7.267,1.886,2.165,103,9.77,1.754,0,10.04,-0.001768613,-0.002131908,2.5E-07
"2018-01-07 23:35:00",22016,"CKVY",12.74,10.21,9.79,10.33,9.16,94.8,94.9,93.7,0.23,8.48,9.15,7.709,1.477,1.631,54.14,10.62,2.192,0,10.04,-0.001768613,-0.002131908,2.5E-07
"2018-01-07 23:40:00",22017,"CKVY",12.74,10.58,10.47,10.64,10.15,94.4,94.8,94.4,0.232,9.22,9.42,8.91,1.008,1.267,42.73,15.59,1.754,0,10.04,-0.001768613,-0.002131908,2.5E-07
"2018-01-07 23:45:00",22018,"CKVY",12.74,11.45,11,11.51,10.52,94.9,94.9,94.3,0.243,9.75,10.32,9.2,0.851,0.895,284.9,7.427,1.315,0,10.04,-0.002458077,-0.003253634,2.5E-07
"2018-01-07 23:50:00",22019,"CKVY",12.73,10.89,11.39,11.63,10.89,93.3,94.9,93.3,0.233,10.1,10.46,9.33,0.592,0.759,313.7,27.24,1.315,0,10.05,-0.002458077,-0.003253634,2.5E-07
"2018-01-07 23:55:00",22020,"CKVY",12.73,10.89,10.83,11.14,10.58,93.6,93.7,92.6,0.234,9.23,9.64,8.86,0.671,0.602,356.1,5.245,1.096,0,10.05,-0.002458077,-0.003253634,2.5E-07
"2018-01-08 00:00:00",22021,"CKVY",12.73,11.52,11.06,11.52,10.71,94.4,94.4,93,0.242,9.56,10.21,9.1,0.471,0.595,348.6,0.101,0,0,10.05,-0.00295748,-0.004215269,2.5E-07
"2018-01-08 00:05:00",22022,"CKVY",12.72,11.83,11.52,11.89,11.33,94.5,94.6,94.2,0.246,10.23,10.61,10.04,0.238,0.342,348.5,0.078,0,0,10.05,-0.00295748,-0.004215269,2.5E-07
"2018-01-08 00:10:00",22023,"CKVY",12.72,11.58,11.9,12.07,11.58,94.8,95.1,94.4,0.244,10.71,10.88,10.36,0.046,0.125,348.4,0.08,0.658,0,10.05,-0.00295748,-0.004215269,2.5E-07
"2018-01-08 00:15:00",22024,"CKVY",12.73,11.52,11.43,11.64,11.27,95.1,95.1,94.3,0.244,10.19,10.45,9.97,0.111,0.06,348.5,0.14,0.877,0,10.05,-0.003475994,-0.005363683,2.5E-07
"2018-01-08 00:20:00",22025,"CKVY",12.72,10.9,11.18,11.58,10.9,93.9,95.2,93.9,0.234,9.93,10.46,9.48,0.566,0.324,330.1,16.68,1.973,0,10.05,-0.003475994,-0.005363683,2.5E-07
"2018-01-08 00:25:00",22026,"CKVY",12.72,10.28,10.5,11.02,10.09,93.8,93.8,93.4,0.228,9.03,9.59,8.64,1.15,0.845,307.2,7.659,2.411,0,10.05,-0.003475994,-0.005363683,2.5E-07
"2018-01-08 00:30:00",22027,"CKVY",12.72,8.92,9.42,10.28,8.79,93.3,93.8,92.3,0.213,7.818,8.85,7.01,1.827,1.518,301.7,5.4,2.85,0,10.05,-0.002695472,-0.003717817,2.5E-07
"2018-01-08 00:35:00",22028,"CKVY",12.7,8.3,8.59,9.04,8.3,92.2,93.4,92.2,0.205,6.963,7.501,6.486,1.56,1.768,306.3,1.648,1.973,0,10.05,-0.002695472,-0.003717817,2.5E-07
"2018-01-08 00:40:00",22029,"CKVY",12.72,8.54,8.2,8.54,7.926,93.1,93.1,91.6,0.209,6.333,6.96,6.002,1.055,1.266,286.5,45.86,1.973,0,10.05,-0.002695472,-0.003717817,2.5E-07
"2018-01-08 00:45:00",22030,"CKVY",12.71,9.23,9.44,10.22,8.54,94.8,95.8,93.1,0.22,8.25,9.23,6.985,0.823,0.914,216,37.7,2.411,0,10.05,-0.002260126,-0.002965417,2.5E-07
"2018-01-08 00:50:00",22031,"CKVY",12.69,7.554,8.59,9.29,7.554,93.2,94.8,93.2,0.2,7.222,8.09,5.993,1.593,1.126,226.2,6.911,3.726,0,10.05,-0.002260126,-0.002965417,2.5E-07
"2018-01-08 00:55:00",22032,"CKVY",12.71,5.944,6.258,7.616,5.759,92,93.2,91.2,0.184,4.349,6.046,3.798,2.707,2.202,237.1,3.644,4.165,0,10.05,-0.002260126,-0.002965417,2.5E-07
"2018-01-08 01:00:00",22033,"CKVY",12.71,6.378,6.549,7.059,5.82,92.5,94,92,0.188,4.989,5.686,3.997,2.95,2.961,215.9,65.6,3.946,0,10.05,-0.001743765,-0.002135145,2.5E-07
"2018-01-08 01:05:00",22034,"CKVY",12.7,7.059,6.433,7.059,6.192,92.5,92.5,91.3,0.194,4.531,5.332,4.211,2.133,2.535,84,38.47,1.315,0,10.05,-0.001743765,-0.002135145,2.5E-07
"2018-01-08 01:10:00",22035,"CKVY",12.7,8.48,7.83,8.55,7.059,94.4,94.5,92.4,0.212,6.392,7.268,5.315,1.174,1.627,26.15,15.43,1.754,0,10.05,-0.001743765,-0.002135145,2.5E-07
"2018-01-08 01:15:00",22036,"CKVY",12.7,9.29,8.85,9.29,8.42,94.7,94.7,94.4,0.22,7.59,8.06,7.136,1.347,1.091,41.87,8.21,3.946,0,10.05,-0.00194686,-0.002451406,2.5E-07
"2018-01-08 01:20:00",22037,"CKVY",12.68,9.29,9.33,9.6,9.16,93.8,94.7,93.8,0.218,8,8.36,7.738,2.092,1.762,56.81,3.462,3.507,0,10.05,-0.00194686,-0.002451406,2.5E-07
"2018-01-08 01:25:00",22038,"CKVY",12.69,9.41,9.32,9.54,9.16,93.7,94,93.5,0.219,7.877,8.08,7.681,2.079,2.156,49.43,8.82,2.192,0,10.05,-0.00194686,-0.002451406,2.5E-07
"2018-01-08 01:30:00",22039,"CKVY",12.69,8.92,9.26,9.47,8.92,92.6,93.7,92.6,0.212,7.702,8.02,7.198,1.274,1.684,44.09,79.52,1.973,0,10.05,-0.002019268,-0.002526351,2.5E-07
"2018-01-08 01:35:00",22040,"CKVY",12.69,8.67,8.52,8.98,8.11,92.6,92.6,91.4,0.209,6.671,7.251,6.13,1.041,1.189,188.9,28.02,3.069,0,10.06,-0.002019268,-0.002526351,2.5E-07
"2018-01-08 01:40:00",22041,"CKVY",12.7,8.36,8.56,8.79,8.3,92.6,92.9,92.1,0.206,6.857,7.118,6.487,1.558,1.203,114.6,7.52,3.288,0,10.06,-0.002019268,-0.002526351,2.5E-07
"2018-01-08 01:45:00",22042,"CKVY",12.69,7.311,7.646,8.36,7.309,91.3,92.6,90.9,0.194,5.649,6.655,5.282,2.152,1.913,118.4,10.55,3.069,0,10.06,-0.002125289,-0.002750415,2.5E-07
"2018-01-08 01:50:00",22043,"CKVY",12.69,7.62,7.523,7.992,7.124,92.5,92.9,91.1,0.199,5.668,6.357,5.12,2.214,2.13,128.9,8.78,2.85,0,10.06,-0.002125289,-0.002750415,2.5E-07
"2018-01-08 01:55:00",22044,"CKVY",12.67,7.624,7.297,7.686,7.065,91.5,92.5,90.6,0.197,5.258,5.844,4.883,1.841,2.084,188.8,19.12,1.754,0,10.06,-0.002125289,-0.002750415,2.5E-07
"2018-01-08 02:00:00",22045,"CKVY",12.68,8.43,8.18,8.49,7.623,92.4,92.5,91.4,0.206,6.377,6.757,5.649,1.976,1.846,225.7,4.019,3.726,0,10.06,-0.001777904,-0.002185226,2.5E-07
"2018-01-08 02:05:00",22046,"CKVY",12.69,8.25,8.29,8.43,8.12,90.6,92.4,90.6,0.201,6.287,6.68,5.953,2.309,2.172,207.7,7.542,4.165,0,10.06,-0.001777904,-0.002185226,2.5E-07
"2018-01-08 02:10:00",22047,"CKVY",12.69,7.687,7.875,8.25,7.625,90,90.7,89.7,0.195,5.558,6.067,5.239,2.623,2.512,209.2,7.588,3.288,0,10.06,-0.001777904,-0.002185226,2.5E-07
"2018-01-08 02:15:00",22048,"CKVY",12.68,7.938,7.881,8.06,7.687,90.1,90.5,90,0.197,5.615,5.834,5.355,2.108,2.422,180.2,14.08,1.973,0,10.06,-0.001613738,-0.001929392,2.5E-07
"2018-01-08 02:20:00",22049,"CKVY",12.68,8.06,7.997,8.19,7.812,90.4,90.5,90,0.199,5.73,5.967,5.499,1.334,1.746,183.9,6.598,1.754,0,10.06,-0.001613738,-0.001929392,2.5E-07
"2018-01-08 02:25:00",22050,"CKVY",12.68,8.19,8,8.31,7.752,90.8,90.8,89.8,0.201,5.723,6.167,5.413,1.031,1.054,76.89,65.56,2.411,0,10.06,-0.001613738,-0.001929392,2.5E-07
"2018-01-08 02:30:00",22051,"CKVY",12.68,8.31,8.35,8.5,8.19,90.4,91,90.4,0.201,6.206,6.399,5.969,1.192,1.118,82.2,16.63,2.411,0,10.06,-0.002158956,-0.00282394,2.5E-07
"2018-01-08 02:35:00",22052,"CKVY",12.68,8.31,8.24,8.37,8.12,90.6,90.6,90.2,0.201,5.998,6.193,5.857,1.421,1.23,79.88,10.92,2.192,0,10.06,-0.002158956,-0.00282394,2.5E-07
"2018-01-08 02:40:00",22053,"CKVY",12.67,8.37,8.4,8.5,8.31,90.4,90.8,90.3,0.201,6.204,6.359,6.041,1.464,1.44,72.73,12.14,3.507,0,10.06,-0.002158956,-0.00282394,2.5E-07
"2018-01-08 02:45:00",22054,"CKVY",12.66,8.93,8.62,8.93,8.31,91.4,91.4,90.3,0.209,6.504,6.923,6.05,1.919,1.687,73.15,6.189,3.726,0,10.06,-0.002098403,-0.002706602,2.5E-07
"2018-01-08 02:50:00",22055,"CKVY",12.67,8.81,8.95,9.06,8.81,91.1,91.5,91.1,0.207,6.918,7.071,6.733,2.032,1.993,100,17.74,2.63,0,10.06,-0.002098403,-0.002706602,2.5E-07
"2018-01-08 02:55:00",22056,"CKVY",12.67,8.68,8.69,8.81,8.56,91.3,91.3,90.8,0.206,6.61,6.776,6.429,2.255,2.245,107.2,13.71,2.63,0,10.06,-0.002098403,-0.002706602,2.5E-07
"2018-01-08 03:00:00",22057,"CKVY",12.67,8.44,8.47,8.81,8.19,91.2,91.4,90.8,0.204,6.392,6.801,6.055,1.835,2.058,124.9,3.751,2.192,0,10.07,-0.001793089,-0.002191002,2.5E-07
"2018-01-08 03:05:00",22058,"CKVY",12.66,8.56,8.34,8.68,8,91.6,91.7,90.4,0.206,6.238,6.753,5.772,1.534,1.71,146.5,13.71,1.754,0,10.07,-0.001793089,-0.002191002,2.5E-07
"2018-01-08 03:10:00",22059,"CKVY",12.65,8.31,8.49,8.68,8.19,90.6,91.6,90.6,0.201,6.467,6.719,6.012,1.484,1.479,183.7,36.22,2.63,0,10.07,-0.001793089,-0.002191002,2.5E-07
"2018-01-08 03:15:00",22060,"CKVY",12.66,7.569,7.838,8.25,7.445,89.6,90.6,89.5,0.193,5.474,6.057,5.027,1.323,1.34,233.5,4.043,1.973,0,10.07,-0.00205113,-0.002630308,2.5E-07
"2018-01-08 03:20:00",22061,"CKVY",12.66,7.322,7.387,7.569,7.259,90,90,89.5,0.191,4.99,5.184,4.818,1.45,1.331,271,22.16,2.411,0,10.07,-0.00205113,-0.002630308,2.5E-07
"2018-01-08 03:25:00",22062,"CKVY",12.66,7.754,7.387,7.816,7.073,91.4,91.4,89.9,0.198,5.168,5.826,4.759,1.694,1.604,267.8,7.277,3.507,0,10.07,-0.00205113,-0.002630308,2.5E-07
"2018-01-08 03:30:00",22063,"CKVY",12.66,7.94,7.865,8,7.692,91,91.6,91,0.199,5.848,6.052,5.672,1.907,1.853,277.6,6.512,2.411,0,10.07,-0.001947717,-0.002474701,2.5E-07
"2018-01-08 03:35:00",22064,"CKVY",12.66,8.19,7.857,8.19,7.568,91.7,91.8,90.5,0.203,5.778,6.276,5.374,2.241,2.084,267.6,11.12,2.85,0,10.07,-0.001947717,-0.002474701,2.5E-07
"2018-01-08 03:40:00",22065,"CKVY",12.65,8.06,8.34,8.62,8.06,90.8,92.6,90.8,0.2,6.486,6.912,5.939,1.71,2.007,255.1,13.49,2.411,0,10.06,-0.001947717,-0.002474701,2.5E-07
"2018-01-08 03:45:00",22066,"CKVY",12.65,7.817,7.826,8.06,7.63,91.3,91.3,90.1,0.198,5.663,5.971,5.352,1.346,1.52,125.7,15.75,1.754,0,10.07,-0.001856788,-0.002307832,2.5E-07
"2018-01-08 03:50:00",22067,"CKVY",12.64,6.33,7.06,8,6.206,88.5,91.3,87.8,0.18,4.613,5.971,3.365,1.232,1.276,94,18.29,3.069,0,10.07,-0.001856788,-0.002307832,2.5E-07
"2018-01-08 03:55:00",22068,"CKVY",12.65,7.568,7.134,7.692,6.33,91.5,91.7,88.5,0.197,4.962,5.761,3.649,1.585,1.318,82,8.14,2.85,0,10.07,-0.001856788,-0.002307832,2.5E-07
"2018-01-08 04:00:00",22069,"CKVY",12.64,8.37,7.851,8.37,7.444,92.2,92.2,91.1,0.206,5.918,6.576,5.393,2.165,1.867,116.5,9.8,3.069,0,10.07,-0.001996709,-0.002563096,2.5E-07
"2018-01-08 04:05:00",22070,"CKVY",12.62,7.32,7.858,8.56,7.32,90.7,92.6,90.6,0.193,5.876,6.858,5.153,2.679,2.457,119.8,6.875,3.946,0,10.07,-0.001996709,-0.002563096,2.5E-07
"2018-01-08 04:10:00",22071,"CKVY",12.64,7.445,7.472,7.693,7.321,91.1,91.5,90.6,0.195,5.42,5.721,5.154,2.966,2.874,120.8,3.37,3.726,0,10.07,-0.001996709,-0.002563096,2.5E-07
"2018-01-08 04:15:00",22072,"CKVY",12.64,7.072,7.176,7.506,6.949,90.6,91.2,90.4,0.19,5.013,5.454,4.72,3.065,3.026,111.6,2.696,3.069,0,10.07,-0.001442136,-0.001679817,2.5E-07
"2018-01-08 04:20:00",22073,"CKVY",12.64,7.507,6.887,7.63,6.391,91.9,91.9,89.4,0.197,4.65,5.757,3.925,2.784,2.905,110.3,2.973,3.288,0,10.07,-0.001442136,-0.001679817,2.5E-07
"2018-01-08 04:25:00",22074,"CKVY",12.64,8.25,7.829,8.31,7.321,92.2,92.3,91.6,0.204,5.986,6.533,5.41,2.747,2.781,112.1,7.527,3.726,0,10.07,-0.001442136,-0.001679817,2.5E-07
"2018-01-08 04:30:00",22075,"CKVY",12.63,8.31,8.26,8.44,8.13,91.6,92.3,91.5,0.204,6.382,6.524,6.168,2.479,2.632,118.4,7.602,2.63,0,10.07,-0.00146624,-0.001711239,2.5E-07
"2018-01-08 04:35:00",22076,"CKVY",12.64,7.507,7.902,8.37,7.445,90.1,91.7,90.1,0.193,5.769,6.447,5.161,1.981,2.29,125,12.09,1.754,0,10.07,-0.00146624,-0.001711239,2.5E-07
"2018-01-08 04:40:00",22077,"CKVY",12.63,7.941,7.597,8,7.383,91.1,91.1,90,0.199,5.34,5.904,5.058,1.257,1.58,90.6,0.034,1.096,0,10.07,-0.00146624,-0.001711239,2.5E-07
"2018-01-08 04:45:00",22078,"CKVY",12.63,7.818,7.901,8.19,7.632,90.8,91.5,90.3,0.197,5.787,6.18,5.421,0.954,1.029,131.6,31.32,1.973,0,10.07,-0.001949541,-0.002469813,2.5E-07
"2018-01-08 04:50:00",22079,"CKVY",12.63,8.31,7.96,8.31,7.694,91.9,91.9,90.7,0.204,5.951,6.452,5.591,1.099,1.008,129.8,1.411,1.973,0,10.07,-0.001949541,-0.002469813,2.5E-07
"2018-01-08 04:55:00",22080,"CKVY",12.61,8.56,8.52,8.69,8.25,91.6,92.5,91.6,0.206,6.694,6.927,6.407,1.024,1.107,149.2,27.91,1.534,0,10.07,-0.001949541,-0.002469813,2.5E-07
"2018-01-08 05:00:00",22081,"CKVY",12.6,7.694,8.11,8.69,7.632,90,91.8,89.9,0.195,5.94,6.788,5.297,1.273,1.202,272.2,10,2.411,0,10.07,-0.002314423,-0.003098451,2.5E-07
"2018-01-08 05:05:00",22082,"CKVY",12.62,8.31,8.28,8.62,7.571,91.2,92,90,0.203,6.265,6.776,5.252,1.209,1.24,266,21.13,2.85,0,10.07,-0.002314423,-0.003098451,2.5E-07
"2018-01-08 05:10:00",22083,"CKVY",12.62,7.942,7.941,8.31,7.632,91.2,91.2,90.3,0.199,5.778,6.254,5.38,1.98,1.507,254.7,4.701,3.507,0,10.07,-0.002314423,-0.003098451,2.5E-07
"2018-01-08 05:15:00",22084,"CKVY",12.61,8.38,8.22,8.44,7.942,91.7,91.8,91.2,0.204,6.272,6.542,5.903,2.241,2.182,234.9,23.02,3.726,0,10.07,-0.001983633,-0.002514652,2.5E-07
"2018-01-08 05:20:00",22085,"CKVY",12.61,8.13,8.13,8.44,7.942,90.6,91.7,90.3,0.2,5.977,6.517,5.687,1.993,2.093,116,34.44,1.534,0,10.07,-0.001983633,-0.002514652,2.5E-07
"2018-01-08 05:25:00",22086,"CKVY",12.61,8.81,8.47,8.81,8.07,91.7,91.7,90.6,0.208,6.45,6.877,5.876,1.756,1.877,83.2,10.01,3.069,0,10.08,-0.001983633,-0.002514652,2.5E-07
"2018-01-08 05:30:00",22087,"CKVY",12.6,8.93,8.86,9.06,8.69,91.4,91.7,91.3,0.209,6.882,7.073,6.697,1.49,1.605,74.98,7.93,3.288,0,10.08,-0.001894631,-0.002358482,2.5E-07
"2018-01-08 05:35:00",22088,"CKVY",12.61,9.06,9.04,9.18,8.93,91.2,91.5,91.1,0.21,7.036,7.204,6.859,1.821,1.633,77.44,5.578,2.85,0,10.08,-0.001894631,-0.002358482,2.5E-07
"2018-01-08 05:40:00",22089,"CKVY",12.61,8.44,8.78,9.18,8.31,90.6,91.3,90.4,0.202,6.641,7.163,6.079,2.197,2.045,99.7,10.64,4.165,0,10.08,-0.001894631,-0.002358482,2.5E-07
"2018-01-08 05:45:00",22090,"CKVY",12.6,7.942,8.35,8.81,7.88,90.2,91.3,90.1,0.197,6.177,6.786,5.608,2.604,2.39,128.4,9.48,3.946,0,10.08,-0.001825882,-0.002243524,2.5E-07
"2018-01-08 05:50:00",22091,"CKVY",12.6,7.57,7.671,8,7.508,90.3,90.3,89.7,0.194,5.358,5.723,5.116,2.955,2.808,155.8,10.68,3.288,0,10.08,-0.001825882,-0.002243524,2.5E-07
"2018-01-08 05:55:00",22092,"CKVY",12.59,8.69,8.25,8.69,7.57,91.4,91.6,90.2,0.207,6.219,6.73,5.302,2.56,2.827,188.6,11.59,3.946,0,10.08,-0.001825882,-0.002243524,2.5E-07
"2018-01-08 06:00:00",22093,"CKVY",12.6,8.5,8.63,8.75,8.44,90.1,91.4,90,0.202,6.474,6.733,6.11,1.633,2.071,159.9,43.05,1.315,0,10.08,-0.001547204,-0.001826145,2.5E-07
"2018-01-08 06:05:00",22094,"CKVY",12.6,8.25,8.32,8.56,8.13,89.9,90.1,89.6,0.199,5.943,6.249,5.745,0.82,1.224,25.9,55.32,1.973,0,10.08,-0.001547204,-0.001826145,2.5E-07
"2018-01-08 06:10:00",22095,"CKVY",12.59,8.81,8.49,8.81,8.19,91.1,91.2,89.9,0.207,6.293,6.753,5.848,0.359,0.517,159.4,30.36,1.534,0,10.08,-0.001547204,-0.001826145,2.5E-07
"2018-01-08 06:15:00",22096,"CKVY",12.6,9,8.89,9.06,8.75,90.9,91.3,90.8,0.209,6.803,6.957,6.65,0.65,0.462,100.8,17.4,2.192,0,10.08,-0.002609812,-0.00366052,2.5E-07
"2018-01-08 06:20:00",22097,"CKVY",12.6,9.3,9.18,9.37,8.93,91.2,91.3,90.9,0.212,7.13,7.33,6.818,1.026,0.844,86.1,3.933,2.63,0,10.08,-0.002609812,-0.00366052,2.5E-07
"2018-01-08 06:25:00",22098,"CKVY",12.59,9.55,9.44,9.55,9.24,91.2,91.5,91.2,0.214,7.431,7.572,7.207,1.309,1.277,99,80.7,3.288,0,10.08,-0.002609812,-0.00366052,2.5E-07
"2018-01-08 06:30:00",22099,"CKVY",12.59,9.43,9.48,9.61,9.3,91,91.3,90.9,0.213,7.393,7.534,7.194,1.307,1.354,166.5,17.26,1.754,0,10.08,-0.0023744,-0.003163953,2.5E-07
"2018-01-08 06:35:00",22100,"CKVY",12.59,9.18,9.28,9.43,9.06,90.6,91,90.5,0.209,7.138,7.325,6.848,1.211,1.272,144.2,4.551,1.534,0,10.08,-0.0023744,-0.003163953,2.5E-07
"2018-01-08 06:40:00",22101,"CKVY",12.59,9.43,9.23,9.43,9,91.4,91.4,90.4,0.214,7.094,7.425,6.754,1.192,1.099,120.4,16.01,1.973,0,10.08,-0.0023744,-0.003163953,2.5E-07
"2018-01-08 06:45:00",22102,"CKVY",12.59,9.3,9.32,9.49,9.12,91.3,91.4,90.7,0.212,7.238,7.486,6.977,2.01,1.484,157.9,16.61,4.822,0,10.08,-0.002277009,-0.002991793,2.5E-07
"2018-01-08 06:50:00",22103,"CKVY",12.58,9.3,9.3,9.43,9.18,91.3,91.3,91,0.212,7.237,7.392,7.096,2.549,2.345,121.7,25.13,4.822,0,10.08,-0.002277009,-0.002991793,2.5E-07
"2018-01-08 06:55:00",22104,"CKVY",12.58,9.06,9.21,9.43,9,91,91.3,90.9,0.209,7.14,7.4,6.879,2.962,2.755,150,19.06,3.288,0,10.08,-0.002277009,-0.002991793,2.5E-07
"2018-01-08 07:00:00",22105,"CKVY",12.56,9.43,9.34,9.55,9.06,91.4,91.8,91,0.214,7.361,7.597,6.957,2.781,3.021,156.7,20.74,4.384,0,10.08,-0.001579778,-0.001854712,2.5E-07
"2018-01-08 07:05:00",22106,"CKVY",12.58,9,9.21,9.43,8.93,91.1,91.5,91.1,0.209,7.194,7.458,6.868,2.867,2.772,132.4,7.575,3.507,0,10.08,-0.001579778,-0.001854712,2.5E-07
"2018-01-08 07:10:00",22107,"CKVY",12.57,8.81,8.89,9.06,8.75,90.9,91.2,90.7,0.207,6.783,6.999,6.609,2.617,2.766,141.4,16.81,2.63,0,10.09,-0.001579778,-0.001854712,2.5E-07
"2018-01-08 07:15:00",22108,"CKVY",12.57,8.62,8.61,8.81,8.37,90.9,90.9,90.4,0.205,6.451,6.687,6.148,2.164,2.323,120.9,11.06,1.973,0,10.08,-0.001580958,-0.001863505,2.5E-07
"2018-01-08 07:20:00",22109,"CKVY",12.57,9.18,9.04,9.24,8.56,91.5,92.2,90.9,0.212,7.105,7.398,6.457,1.746,1.931,105.6,27.49,2.63,0,10.08,-0.001580958,-0.001863505,2.5E-07
"2018-01-08 07:25:00",22110,"CKVY",12.57,9.55,9.51,9.68,9.18,91.5,92.1,91.5,0.215,7.613,7.802,7.212,1.313,1.564,87.7,39.19,2.411,0,10.08,-0.001580958,-0.001863505,2.5E-07
"2018-01-08 07:30:00",22111,"CKVY",12.57,9.8,9.6,9.8,9.43,91.6,91.6,91.2,0.218,7.588,7.843,7.391,0.921,1.095,138.2,11.16,1.315,0,10.08,-0.002148907,-0.002758069,2.5E-07
"2018-01-08 07:35:00",22112,"CKVY",12.56,9.3,9.73,10.05,9.18,90.5,92,90.4,0.21,7.763,8.19,6.954,0.8,0.758,141.5,85.5,3.946,0.004895294,10.08,-0.002148907,-0.002758069,2.5E-07
"2018-01-08 07:40:00",22113,"CKVY",12.56,9.3,9.45,9.86,9.18,90.5,91.8,90.5,0.21,7.361,7.954,6.97,1.33,0.981,275.8,5.449,3.288,0.07420871,10.08,-0.002148907,-0.002758069,2.5E-07
"2018-01-08 07:45:00",22114,"CKVY",12.57,9.06,9.07,9.24,8.93,90.5,90.6,90.3,0.208,6.836,7.04,6.667,2.386,1.893,284.8,9.73,5.042,0.228075,10.08,-0.002330894,-0.003088019,0.001089
"2018-01-08 07:50:00",22115,"CKVY",12.56,8.99,8.97,9.12,8.81,90.3,90.6,90.3,0.207,6.732,6.857,6.544,2.565,2.586,307.3,6.51,3.069,0.5407143,10.09,-0.002330894,-0.003088019,0.001089
"2018-01-08 07:55:00",22116,"CKVY",12.56,9.24,9.02,9.3,8.81,90.9,90.9,90.3,0.211,6.809,7.177,6.536,2.655,2.643,327.2,7.586,3.288,1.055394,10.09,-0.002330894,-0.003088019,0.001089
"2018-01-08 08:00:00",22117,"CKVY",12.56,9.55,9.45,9.68,9.18,90.9,91.1,90.8,0.214,7.358,7.587,7.046,2.302,2.465,324.9,8.41,3.288,1.867451,10.09,-0.001554357,-0.001836238,0.006504142
"2018-01-08 08:05:00",22118,"CKVY",12.56,9.86,9.71,9.99,9.49,91.2,91.2,90.8,0.217,7.608,7.909,7.353,2.208,2.294,355.7,17.18,2.63,3.629624,10.09,-0.001554357,-0.001836238,0.006504142
"2018-01-08 08:10:00",22119,"CKVY",12.57,10.42,10.2,10.42,9.8,91.4,91.6,91.1,0.223,8.18,8.4,7.75,2.05,2.135,7.358,12.44,2.63,7.120557,10.09,-0.001554357,-0.001836238,0.006504142
"2018-01-08 08:15:00",22120,"CKVY",12.59,10.91,10.64,10.91,10.29,91.6,91.6,91.3,0.229,8.65,8.95,8.28,1.713,1.901,50.74,23.83,1.973,12.42487,10.09,-0.002972252,-0.002870645,0.01658856
"2018-01-08 08:20:00",22121,"CKVY",12.6,10.67,10.87,11.04,10.67,90.7,91.7,90.7,0.224,8.81,9.08,8.48,1.664,1.613,89.3,9.15,2.63,18.06841,10.09,-0.002972252,-0.002870645,0.01658856
"2018-01-08 08:25:00",22122,"CKVY",12.61,10.48,10.43,10.73,10.17,90.8,90.9,90.2,0.223,8.18,8.55,7.881,1.707,1.707,84.3,11.93,2.85,22.56194,10.09,-0.002972252,-0.002870645,0.01658856
"2018-01-08 08:30:00",22123,"CKVY",12.64,9.92,10.22,10.67,9.8,90.1,91,89.5,0.215,7.921,8.54,7.38,1.714,1.675,116.7,14.29,2.192,26.6904,10.09,-0.001320346,-0.00115076,0.03694183
"2018-01-08 08:35:00",22124,"CKVY",12.65,10.05,10.04,10.17,9.86,90.1,90.7,90,0.217,7.781,7.992,7.567,1.36,1.619,98.6,0.721,1.973,32.4586,10.09,-0.001320346,-0.00115076,0.03694183
"2018-01-08 08:40:00",22125,"CKVY",12.71,10.42,10.17,10.42,9.92,90.7,90.7,90,0.222,7.901,8.24,7.568,0.657,0.981,98.5,0.096,0,40.47458,10.09,-0.001320346,-0.00115076,0.03694183
"2018-01-08 08:45:00",22126,"CKVY",12.73,10.67,10.56,10.79,10.36,90.8,90.8,90.6,0.224,8.38,8.62,8.17,0.239,0.449,84.8,20.24,1.096,48.36133,10.09,6.865329E-05,0.0002360333,0.06776357
"2018-01-08 08:50:00",22127,"CKVY",12.77,10.98,10.75,10.98,10.54,91,91,90.6,0.228,8.59,8.86,8.37,0.41,0.307,28.11,22.56,1.973,53.37675,10.09,6.865329E-05,0.0002360333,0.06776357
"2018-01-08 08:55:00",22128,"CKVY",12.83,11.41,11.17,11.47,10.91,91.3,91.3,90.9,0.233,9.09,9.41,8.78,0.456,0.453,55.61,0.063,1.315,54.9435,10.09,6.865329E-05,0.0002360333,0.06776357
"2018-01-08 09:00:00",22129,"CKVY",12.92,11.59,11.54,11.66,11.35,90.9,91.4,90.9,0.234,9.46,9.6,9.29,0.479,0.51,146.1,45.61,1.096,58.10785,10.09,0.001806795,0.001994025,0.10169
"2018-01-08 09:05:00",22130,"CKVY",13,10.6,10.98,11.66,10.48,88.9,90.9,88.9,0.219,8.55,9.5,7.923,0.308,0.386,237.7,21.58,1.754,67.36943,10.09,0.001806795,0.001994025,0.10169
"2018-01-08 09:10:00",22131,"CKVY",13.13,10.54,10.67,11.04,10.42,90,90.3,88.9,0.221,8.21,8.72,7.793,0.614,0.356,233.3,14.58,2.63,81.90495,10.09,0.001806795,0.001994025,0.10169
"2018-01-08 09:15:00",22132,"CKVY",13.24,10.91,10.73,10.98,10.48,90.7,90.7,89.9,0.227,8.47,8.78,8.13,1.185,0.834,135.4,23.86,3.726,95.3679,10.09,0.003398601,0.00371488,0.1365255
"2018-01-08 09:20:00",22133,"CKVY",13.38,10.79,10.75,10.91,10.54,90.5,90.8,90.2,0.225,8.52,8.73,8.24,1.871,1.563,146.3,15.05,3.726,103.508,10.09,0.003398601,0.00371488,0.1365255
"2018-01-08 09:25:00",22134,"CKVY",14.02,12.03,11.33,12.03,10.6,91.9,91.9,90.4,0.241,9.26,10.13,8.35,2.079,2.068,172.7,13.6,2.192,109.6643,10.1,0.003398601,0.00371488,0.1365255
"2018-01-08 09:30:00",22135,"CKVY",14.21,13.14,12.5,13.14,12.03,91,91.9,90.9,0.251,10.49,11,10.1,1.461,1.838,282.1,78.96,1.754,121.7841,10.1,0.005184874,0.00578032,0.1706422
"2018-01-08 09:35:00",22136,"CKVY",14.09,12.65,13.05,13.88,12.4,88.3,91.5,87.4,0.238,10.47,11.87,9.39,1.157,1.218,240.8,38.86,3.946,161.3757,10.1,0.005184874,0.00578032,0.1706422
"2018-01-08 09:40:00",22137,"CKVY",14.03,12.96,12.96,13.14,12.58,88.7,89.3,88.3,0.243,10.3,10.58,9.79,1.015,1.039,253.1,9.54,2.63,214.0984,10.1,0.005184874,0.00578032,0.1706422
"2018-01-08 09:45:00",22138,"CKVY",13.99,13.27,13.01,13.27,12.77,90,90,88.6,0.249,10.43,10.87,10.03,1.261,1.145,270.9,14.9,1.754,248.4244,10.11,0.01110425,0.01204247,0.2035208
"2018-01-08 09:50:00",22139,"CKVY",13.98,14.07,13.95,14.26,13.21,89.9,91.5,89.8,0.258,11.7,12.12,10.81,0.893,1.061,148.6,93.1,1.315,241.8856,10.11,0.01110425,0.01204247,0.2035208
"2018-01-08 09:55:00",22140,"CKVY",13.98,14.25,14.09,14.38,13.88,90.7,90.7,89.8,0.263,11.72,12.12,11.46,0.877,0.942,120.1,10.23,1.754,215.0099,10.11,0.01110425,0.01204247,0.2035208
"2018-01-08 10:00:00",22141,"CKVY",13.97,15.67,14.83,15.67,14.31,92.1,92.1,90.7,0.284,12.71,13.79,12.1,0.642,0.752,107.1,19.25,0.877,201.3537,10.12,0.009949722,0.01075925,0.2344844
"2018-01-08 10:05:00",22142,"CKVY",13.97,15.36,15.67,15.98,15.3,89.7,92.2,89.7,0.273,13.46,14.07,12.84,0.793,0.726,174.9,48.18,2.63,204.5981,10.12,0.009949722,0.01075925,0.2344844
"2018-01-08 10:10:00",22143,"CKVY",13.96,15.6,15.38,15.73,14.99,90.3,90.3,88.8,0.277,12.9,13.36,12.3,1.008,0.9,95,10.34,2.85,223.9702,10.12,0.009949722,0.01075925,0.2344844
"2018-01-08 10:15:00",22144,"CKVY",13.95,15.23,15.44,15.67,15.23,90.3,90.7,90.1,0.273,13.12,13.31,12.89,1.856,1.419,100.9,3.885,3.288,241.9958,10.12,0.01285311,0.01387735,0.2634873
"2018-01-08 10:20:00",22145,"CKVY",13.95,15.85,15.51,15.98,15.17,91.1,91.3,90.2,0.283,13.31,13.83,12.88,2.393,2.204,103.4,7.798,3.507,250.7543,10.12,0.01285311,0.01387735,0.2634873
"2018-01-08 10:25:00",22146,"CKVY",13.94,17.46,16.51,17.46,15.85,90.7,91.1,90,0.302,14.21,15.2,13.66,2.731,2.537,77.51,6.264,3.507,264.2959,10.12,0.01285311,0.01387735,0.2634873
"2018-01-08 10:30:00",22147,"CKVY",13.94,18.01,17.84,18.14,17.34,88.9,90.9,88.9,0.303,15.5,15.85,15.08,2.737,2.723,86.3,17.26,3.726,301.0873,10.12,0.01622812,0.01767264,0.2901056
"2018-01-08 10:35:00",22148,"CKVY",13.92,19.44,18.49,19.5,17.89,89,89,88.1,0.323,15.64,16.76,15.11,2.485,2.642,86.8,13.16,3.507,356.428,10.13,0.01622812,0.01767264,0.2901056
"2018-01-08 10:40:00",22149,"CKVY",13.94,20.18,20.23,20.67,19.43,85.4,89.4,85.4,0.32,17.23,18,16.51,1.907,2.163,90.7,16.81,2.192,418.5634,10.13,0.01622812,0.01767264,0.2901056
"2018-01-08 10:45:00",22150,"CKVY",13.95,19.25,19.85,20.18,19.25,86.4,86.5,85.2,0.311,16.3,16.61,15.84,1.443,1.671,107,15.68,2.192,433.644,10.14,0.02618467,0.02839088,0.3138097
"2018-01-08 10:50:00",22151,"CKVY",13.95,20.05,19.27,20.05,18.81,89.6,89.6,86.4,0.333,16.29,17.47,15.65,1.114,1.273,110.5,8.42,2.411,394.5746,10.14,0.02618467,0.02839088,0.3138097
"2018-01-08 10:55:00",22152,"CKVY",13.96,20.54,20.36,20.6,20.05,86.5,89.9,85.5,0.329,17.21,17.87,16.51,1.146,1.111,139.7,16.53,2.411,327.6511,10.14,0.02618467,0.02839088,0.3138097
"2018-01-08 11:00:00",22153,"CKVY",13.95,21.4,20.86,21.53,20.54,85.7,86.6,85.2,0.338,17.24,17.93,16.94,1.299,1.267,136.3,13.57,2.85,301.4647,10.14,0.02018491,0.02183849,0.3353644
"2018-01-08 11:05:00",22154,"CKVY",13.94,24.68,23.02,24.68,21.53,87.1,87.1,84.8,0.394,19.36,21.39,17.92,1.202,1.217,74.19,25.94,1.315,365.0338,10.14,0.02018491,0.02183849,0.3353644
"2018-01-08 11:10:00",22155,"CKVY",13.94,23.82,24.13,24.87,23.38,82,87.1,78.47,0.358,19.17,21.48,17.74,1.083,1.189,290.4,34.98,1.754,445.4141,10.14,0.02018491,0.02183849,0.3353644
"2018-01-08 11:15:00",22156,"CKVY",13.95,23.5,23.52,24,23.01,80.9,82.5,79.88,0.348,18.55,19.4,17.78,0.778,0.894,341.9,27.9,2.192,485.4516,10.15,0.03484148,0.03756789,0.3533275
"2018-01-08 11:20:00",22157,"CKVY",13.95,22.76,23.2,23.63,22.76,78.91,80.9,78.43,0.329,17.76,18.61,17.17,1.172,0.87,24.83,15.19,3.288,433.0114,10.15,0.03484148,0.03756789,0.3533275
"2018-01-08 11:25:00",22158,"CKVY",13.95,23.62,22.96,23.62,22.63,77.77,79.66,77.77,0.336,17.35,17.72,17.08,1.492,1.372,25.53,9.72,2.85,336.5294,10.15,0.03484148,0.03756789,0.3533275
"2018-01-08 11:30:00",22159,"CKVY",13.95,24.23,23.91,24.23,23.49,76.76,77.77,75.56,0.341,17.54,17.99,17.17,1.594,1.61,6.542,13.22,2.85,297.1984,10.15,0.02127836,0.02333242,0.3699732
"2018-01-08 11:35:00",22160,"CKVY",13.94,23.61,24.13,24.6,23.55,75.9,77.42,74.25,0.328,17.47,18.53,16.86,1.698,1.629,29.73,21.86,4.603,283.4055,10.15,0.02127836,0.02333242,0.3699732
"2018-01-08 11:40:00",22161,"CKVY",13.93,23.23,23.37,23.61,23.17,77.1,77.27,75.87,0.328,17.09,17.3,16.84,1.979,1.821,350.9,14.3,4.384,293.1518,10.15,0.02127836,0.02333242,0.3699732
"2018-01-08 11:45:00",22162,"CKVY",13.94,23.6,23.45,23.72,23.17,75.44,77.44,75.44,0.326,17.17,17.66,16.88,2.298,2.055,18.97,10.73,3.946,266.8841,10.15,0.02007923,0.02239669,0.3830323
"2018-01-08 11:50:00",22163,"CKVY",13.93,23.35,23.43,23.66,23.23,75.75,76.37,75.13,0.324,16.87,17.25,16.57,2.703,2.569,33.44,9.5,4.384,272.9239,10.15,0.02007923,0.02239669,0.3830323
"2018-01-08 11:55:00",22164,"CKVY",13.92,22.42,22.82,23.35,22.36,77.2,77.61,75.34,0.318,16.57,17.05,16.18,2.924,2.798,358.4,26.38,4.822,291.6499,10.14,0.02007923,0.02239669,0.3830323
"2018-01-08 12:00:00",22165,"CKVY",13.93,22.18,22.17,22.42,21.87,79.53,80.6,77.2,0.324,16.68,17.29,15.95,3.551,3.323,352.5,37.72,6.138,297.0058,10.14,0.0212975,0.02407114,0.3930751
"2018-01-08 12:05:00",22166,"CKVY",13.93,22.73,22.44,22.86,22.11,78.6,79.6,78.5,0.328,16.9,17.3,16.64,3.464,3.503,339.7,23.66,4.384,286.3369,10.14,0.0212975,0.02407114,0.3930751
"2018-01-08 12:10:00",22167,"CKVY",13.92,23.1,22.8,23.16,22.61,77.43,78.57,77.16,0.328,16.9,17.23,16.71,3.111,3.246,323.8,13.88,4.165,271.5125,10.14,0.0212975,0.02407114,0.3930751
"2018-01-08 12:15:00",22168,"CKVY",13.92,23.1,23.08,23.35,22.85,77.67,78.02,77.19,0.329,17.14,17.49,16.78,2.732,2.85,321.5,13.84,3.946,279.0681,10.14,0.02056873,0.02334208,0.399532
"2018-01-08 12:20:00",22169,"CKVY",13.92,23.59,23.24,23.59,22.97,78.35,78.35,77.49,0.339,17.36,17.84,17.03,2.404,2.632,296.6,15.76,3.946,285.2003,10.14,0.02056873,0.02334208,0.399532
"2018-01-08 12:25:00",22170,"CKVY",13.92,23.59,23.49,23.71,23.22,76.63,78.35,76.53,0.331,17.38,17.84,16.96,2.521,2.515,316.1,10.72,3.726,281.2578,10.14,0.02056873,0.02334208,0.399532
"2018-01-08 12:30:00",22171,"CKVY",13.92,24.08,23.86,24.08,23.59,77.39,77.94,76.67,0.341,17.78,18.17,17.34,2.493,2.513,310.4,11.47,3.726,269.1675,10.13,0.02009048,0.02265933,0.4026251
"2018-01-08 12:35:00",22172,"CKVY",13.92,24.33,24.31,24.58,24.02,76.98,77.87,76.53,0.343,18.21,18.66,17.84,2.675,2.517,299.6,13.42,3.946,263.1175,10.13,0.02009048,0.02265933,0.4026251
"2018-01-08 12:40:00",22173,"CKVY",13.93,23.96,24.15,24.45,23.84,76.25,77.49,76.08,0.335,17.9,18.19,17.41,2.754,2.701,287.1,13.62,3.946,266.8204,10.13,0.02009048,0.02265933,0.4026251
"2018-01-08 12:45:00",22174,"CKVY",13.91,24.39,24.15,24.52,23.9,76.25,77.18,76.12,0.341,17.87,18.31,17.48,2.647,2.717,283.8,8.13,3.288,268.7,10.13,0.02072507,0.02343274,0.4024819
"2018-01-08 12:50:00",22175,"CKVY",13.92,24.33,24.24,24.45,24.08,77.18,77.46,75.95,0.344,17.96,18.35,17.62,2.583,2.65,268.3,12.87,2.85,266.2729,10.13,0.02072507,0.02343274,0.4024819
"2018-01-08 12:55:00",22176,"CKVY",13.92,24.51,24.36,24.57,24.2,76.32,77.8,76.32,0.343,18.25,18.46,18.05,2.355,2.51,276.5,13.85,2.85,264.7402,10.13,0.02072507,0.02343274,0.4024819
"2018-01-08 13:00:00",22177,"CKVY",13.92,25.01,24.89,25.25,24.57,74.46,76.42,74.43,0.341,18.23,18.42,18.04,1.966,2.125,284.6,14.7,2.192,261.6,10.13,0.0204733,0.02310686,0.3992541
"2018-01-08 13:05:00",22178,"CKVY",13.91,25.44,25.17,25.56,24.82,73.33,74.77,73.19,0.342,18.1,18.39,17.83,1.603,1.764,336.4,33.41,2.411,260.6146,10.13,0.0204733,0.02310686,0.3992541
"2018-01-08 13:10:00",22179,"CKVY",13.92,27.11,26.18,27.11,25.44,70.44,73.33,70.44,0.352,18.36,18.82,18.03,1.038,1.325,342.7,7.507,1.534,267.5974,10.13,0.0204733,0.02310686,0.3992541
"2018-01-08 13:15:00",22180,"CKVY",13.91,27.97,27.34,27.97,26.98,68.21,70.44,68.1,0.354,18.41,18.87,18.09,0.809,0.98,64.2,12.77,1.754,284.7997,10.13,0.02392146,0.02647481,0.3927961
"2018-01-08 13:20:00",22181,"CKVY",13.92,30.26,29.44,30.69,27.97,61.71,68.28,61.71,0.351,19.22,19.84,18.7,0.438,0.614,64.84,17.34,1.096,308.3534,10.13,0.02392146,0.02647481,0.3927961
"2018-01-08 13:25:00",22182,"CKVY",13.91,29.7,30.15,30.82,29.64,61.99,62.68,60.82,0.345,18.6,19.18,18.04,0.523,0.4,355.3,19.94,2.192,336.3709,10.14,0.02392146,0.02647481,0.3927961
"2018-01-08 13:30:00",22183,"CKVY",13.91,29.14,29.7,30.2,29.02,65.04,65.04,61.85,0.354,18.76,19.28,18.19,0.833,0.604,305.8,29.17,3.069,371.4999,10.14,0.03258817,0.03532247,0.3829369
"2018-01-08 13:35:00",22184,"CKVY",13.91,28.28,28.62,29.14,28.22,69.06,70.09,65.01,0.363,19.33,20.12,18.73,1.367,1.099,276.4,16.13,3.069,384.5263,10.14,0.03258817,0.03532247,0.3829369
"2018-01-08 13:40:00",22185,"CKVY",13.9,28.09,28.02,28.28,27.78,68.06,70.64,67.68,0.355,19.19,19.77,18.61,1.786,1.64,292.9,18.89,3.288,360.2271,10.14,0.03258817,0.03532247,0.3829369
"2018-01-08 13:45:00",22186,"CKVY",13.9,27.78,27.92,28.15,27.71,71.6,72.18,67.99,0.368,19.38,20.15,18.77,2.324,2.035,302.1,9.64,4.603,310.5092,10.14,0.0240016,0.02688412,0.3700239
"2018-01-08 13:50:00",22187,"CKVY",13.89,28.02,28.02,28.21,27.71,69.67,72.66,69.67,0.362,19.93,20.5,19.33,2.986,2.64,326.1,18.57,5.48,278.0391,10.14,0.0240016,0.02688412,0.3700239
"2018-01-08 13:55:00",22188,"CKVY",13.87,27.89,27.65,28.02,27.4,71.83,71.83,69.32,0.371,19.34,19.99,18.86,3.795,3.419,343.3,11.44,6.138,280.297,10.14,0.0240016,0.02688412,0.3700239
"2018-01-08 14:00:00",22189,"CKVY",13.88,28.14,27.89,28.27,27.65,69.56,71.8,68.84,0.363,19.31,20.09,18.9,3.923,3.944,354.4,11.02,5.042,306.3934,10.13,0.02556274,0.02955617,0.3541658
"2018-01-08 14:05:00",22190,"CKVY",13.88,28.08,28.18,28.39,27.96,69.39,70.29,68.22,0.361,19.44,19.96,18.84,3.83,3.912,0.016,12.92,4.822,341.9537,10.13,0.02556274,0.02955617,0.3541658
"2018-01-08 14:10:00",22191,"CKVY",13.88,28.5,28.01,28.57,27.76,70.41,71.34,69.32,0.373,19.52,20.27,19.16,3.511,3.681,350.8,9.37,5.042,345.4292,10.13,0.02556274,0.02955617,0.3541658
"2018-01-08 14:15:00",22192,"CKVY",13.87,29,28.78,29.12,28.38,68.56,70.34,67.66,0.371,19.82,20.11,19.53,3.387,3.403,344.5,17.87,4.822,343.3339,10.13,0.02623893,0.03060073,0.3354386
"2018-01-08 14:20:00",22193,"CKVY",13.87,28.25,28.55,29.12,28.25,70.55,71.78,68.32,0.37,19.97,20.72,19.36,3.619,3.536,329,13.13,5.48,328.9228,10.13,0.02623893,0.03060073,0.3354386
"2018-01-08 14:25:00",22194,"CKVY",13.87,28.5,28.41,28.62,28.25,70.99,71.78,70.48,0.376,20.23,20.64,19.89,3.767,3.628,309.8,11.96,5.261,316.7084,10.13,0.02623893,0.03060073,0.3354386
"2018-01-08 14:30:00",22195,"CKVY",13.86,28.69,28.68,28.87,28.44,72.64,72.68,70.82,0.388,20.71,21.15,20.24,3.688,3.754,296.4,10.69,3.946,297.5878,10.13,0.02198185,0.02595135,0.3136093
"2018-01-08 14:35:00",22196,"CKVY",13.87,28.75,28.67,28.87,28.5,73.71,74.26,71.89,0.394,21.07,21.66,20.73,3.397,3.502,294.9,6.803,4.165,279.1928,10.13,0.02198185,0.02595135,0.3136093
"2018-01-08 14:40:00",22197,"CKVY",13.87,29,28.82,29,28.69,72.85,73.6,72.2,0.394,21.26,21.51,20.93,3.061,3.264,305.9,7.455,3.726,276.594,10.13,0.02198185,0.02595135,0.3136093
"2018-01-08 14:45:00",22198,"CKVY",13.87,29.61,29.27,29.74,28.87,69.83,72.99,69.79,0.387,21.16,21.49,20.92,2.957,2.996,307.3,7.24,3.507,254.9136,10.13,0.01947807,0.0229704,0.2890795
"2018-01-08 14:50:00",22199,"CKVY",13.86,30.17,29.87,30.17,29.61,68.28,70.75,68.25,0.387,21.08,21.65,20.61,2.797,2.869,312.4,13.32,4.165,237.4014,10.13,0.01947807,0.0229704,0.2890795
"2018-01-08 14:55:00",22200,"CKVY",13.87,31.04,30.52,31.04,30.05,66.43,68.35,65.12,0.39,20.7,21.17,20.44,2.758,2.763,323.2,15.17,3.946,226.4463,10.13,0.01947807,0.0229704,0.2890795
"2018-01-08 15:00:00",22201,"CKVY",13.86,30.11,30.5,31.1,30.05,68.01,68.07,66.01,0.385,20.91,21.3,20.35,2.938,2.849,285.4,6.865,3.726,243.3191,10.13,0.01967466,0.02336521,0.2625321
"2018-01-08 15:05:00",22202,"CKVY",13.86,30.66,30.09,30.66,29.67,65.88,70.34,65.88,0.381,20.99,21.51,20.5,2.982,2.996,285.4,5.599,3.726,259.7153,10.13,0.01967466,0.02336521,0.2625321
"2018-01-08 15:10:00",22203,"CKVY",13.85,30.91,30.96,31.28,30.54,64.84,66.22,64.16,0.379,20.6,20.95,20.31,2.692,2.828,272.2,13.86,3.069,294.4112,10.13,0.01967466,0.02336521,0.2625321
"2018-01-08 15:15:00",22204,"CKVY",13.85,31.95,31.52,32.02,30.85,61.78,64.91,61.37,0.377,20.38,20.75,20.07,2.131,2.403,252.3,7.893,1.973,307.8983,10.13,0.02524125,0.02941932,0.2336904
"2018-01-08 15:20:00",22205,"CKVY",13.83,32.38,32.1,32.45,31.83,61.88,62.57,61.54,0.384,20.58,20.89,20.31,1.537,1.856,251.1,3.848,1.973,324.4671,10.13,0.02524125,0.02941932,0.2336904
"2018-01-08 15:25:00",22206,"CKVY",13.84,35.29,34.16,35.41,32.32,55.91,61.88,55.49,0.39,20.98,21.18,20.71,0.924,1.209,249.7,7.59,1.096,296.6272,10.13,0.02524125,0.02941932,0.2336904
"2018-01-08 15:30:00",22207,"CKVY",13.83,34.24,34.76,35.41,34.05,59.13,59.24,55.63,0.395,20.96,21.56,20.31,0.793,0.854,301.5,41.6,3.946,293.841,10.13,0.02228961,0.02542993,0.2027147
"2018-01-08 15:35:00",22208,"CKVY",13.83,32.57,33.46,34.3,32.51,62.95,62.95,59,0.393,21.51,21.9,21.25,1.124,0.898,261.9,17.41,2.85,280.664,10.13,0.02228961,0.02542993,0.2027147
"2018-01-08 15:40:00",22209,"CKVY",13.82,31.27,31.7,32.57,31.21,66.83,66.86,62.84,0.396,21.43,21.57,21.11,2.065,1.564,283.5,9,4.603,260.0912,10.13,0.02228961,0.02542993,0.2027147
"2018-01-08 15:45:00",22210,"CKVY",13.82,31.08,31.14,31.27,31.02,67.79,68.03,66.66,0.399,21.53,21.88,21.31,2.753,2.465,290.7,7.997,4.384,209.7269,10.13,0.0114568,0.01393767,0.1700002
"2018-01-08 15:50:00",22211,"CKVY",13.82,30.46,31.07,31.51,30.4,68.74,68.74,65.03,0.394,21.34,21.82,20.97,2.86,2.845,247.4,27.54,5.042,164.4554,10.13,0.0114568,0.01393767,0.1700002
"2018-01-08 15:55:00",22212,"CKVY",13.83,29.78,29.83,30.46,29.59,70.7,71.42,68.71,0.395,21.4,21.61,21.2,2.385,2.711,261.9,3.516,2.63,136.8471,10.12,0.0114568,0.01393767,0.1700002
"2018-01-08 16:00:00",22213,"CKVY",13.76,29.9,29.87,29.96,29.71,69.36,70.83,69.15,0.389,21.26,21.65,20.98,1.544,1.872,287.2,18.82,2.192,114.8772,10.12,0.007426491,0.009998408,0.1363532
"2018-01-08 16:05:00",22214,"CKVY",13.45,29.71,29.82,29.96,29.65,69.29,69.32,68.6,0.386,20.85,21.13,20.67,1.129,1.317,332.6,19.15,2.192,88.00051,10.12,0.007426491,0.009998408,0.1363532
"2018-01-08 16:10:00",22215,"CKVY",13.28,30.21,29.78,30.27,29.53,68.74,70.11,68.67,0.39,21,21.29,20.69,1.57,1.296,2.38,3.802,3.288,72.32748,10.11,0.007426491,0.009998408,0.1363532
"2018-01-08 16:15:00",22216,"CKVY",13.23,30.58,30.42,30.7,30.15,66.68,68.74,66.61,0.384,21,21.29,20.76,2.161,1.885,354,4.744,3.288,63.21681,10.11,0.004305984,0.005931042,0.1022664
"2018-01-08 16:20:00",22217,"CKVY",13.17,29.96,30.41,30.7,29.9,68.67,69.97,66.61,0.386,21.3,21.76,20.79,2.905,2.475,2.855,5,5.261,53.54521,10.11,0.004305984,0.005931042,0.1022664
"2018-01-08 16:25:00",22218,"CKVY",13.16,29.22,29.47,29.96,29.1,70.8,70.8,68.6,0.386,20.84,21.05,20.56,3.459,3.232,356.3,9.27,5.918,43.60585,10.11,0.004305984,0.005931042,0.1022664
"2018-01-08 16:30:00",22219,"CKVY",13.12,28.85,28.96,29.22,28.79,71.04,72.14,70.87,0.382,20.93,21.18,20.61,3.524,3.548,335.8,8.05,3.726,38.11758,10.11,0.004115957,0.00680028,0.06877182
"2018-01-08 16:35:00",22220,"CKVY",13.09,28.42,28.66,28.97,28.35,70.97,71.18,70.42,0.375,20.4,20.77,20.1,3.425,3.562,345.4,10.02,4.603,34.53924,10.1,0.004115957,0.00680028,0.06877182
"2018-01-08 16:40:00",22221,"CKVY",13.07,28.17,28.34,28.48,28.17,72.24,72.24,70.76,0.378,20.25,20.55,20.06,2.53,2.97,340.4,11.44,2.85,31.08461,10.1,0.004115957,0.00680028,0.06877182
"2018-01-08 16:45:00",22222,"CKVY",13.05,27.92,28.17,28.35,27.86,73.58,73.61,72.21,0.381,20.56,20.92,20.25,2.437,2.433,327.3,12.87,3.069,26.82651,10.1,0.001298401,0.003543612,0.03822643
"2018-01-08 16:50:00",22223,"CKVY",13.02,27.98,27.99,28.11,27.86,73.55,74.03,73.06,0.381,20.66,20.87,20.49,2.454,2.391,356.7,9.78,4.384,23.29259,10.1,0.001298401,0.003543612,0.03822643
"2018-01-08 16:55:00",22224,"CKVY",13,27.98,27.99,28.11,27.86,73.82,74.13,73.34,0.383,20.67,20.87,20.49,2.855,2.642,341.8,10.23,3.946,20.03545,10.1,0.001298401,0.003543612,0.03822643
"2018-01-08 17:00:00",22225,"CKVY",12.99,27.87,27.93,28.11,27.74,74.48,74.48,73.69,0.384,20.73,20.87,20.58,3.115,3.01,328.8,5.973,3.946,16.80881,10.09,-0.00248047,-0.0008316113,0.01743502
"2018-01-08 17:05:00",22226,"CKVY",12.95,26.69,27.46,27.87,26.63,80.9,81,74.44,0.398,21.22,21.71,20.74,3.247,3.131,288.7,19.23,5.042,13.05458,10.09,-0.00248047,-0.0008316113,0.01743502
"2018-01-08 17:10:00",22227,"CKVY",12.96,26.45,26.47,26.76,26.32,81,81.9,81,0.394,21.56,21.75,21.3,3.5,3.368,279.3,5.376,4.822,8.940613,10.09,-0.00248047,-0.0008316113,0.01743502
"2018-01-08 17:15:00",22228,"CKVY",12.95,26.57,26.51,26.63,26.39,79.53,81,79.4,0.389,21.22,21.47,20.95,3.322,3.451,265.5,9.96,3.507,5.333726,10.09,-0.0008913866,-0.0008750385,0.006984518
"2018-01-08 17:20:00",22229,"CKVY",12.94,26.63,26.59,26.76,26.45,79.84,79.84,78.98,0.392,21.06,21.25,20.89,2.926,3.191,292.1,18.54,2.85,2.836921,10.09,-0.0008913866,-0.0008750385,0.006984518
"2018-01-08 17:25:00",22230,"CKVY",12.93,26.57,26.63,26.76,26.45,80.2,80.5,79.74,0.392,21.31,21.46,21.2,2.211,2.583,339.8,20.51,2.411,1.698881,10.09,-0.0008913866,-0.0008750385,0.006984518
"2018-01-08 17:30:00",22231,"CKVY",12.91,26.89,26.59,26.95,26.39,78.92,80.6,78.92,0.391,21.23,21.36,21.05,1.735,1.859,58.28,31.67,3.288,1.099656,10.09,-0.001516825,-0.00172092,0.001292861
"2018-01-08 17:35:00",22232,"CKVY",12.92,27.14,26.93,27.14,26.77,77.31,78.93,77.28,0.387,21.16,21.33,20.92,2.05,1.884,21.44,4.382,4.822,0.6092727,10.09,-0.001516825,-0.00172092,0.001292861
"2018-01-08 17:40:00",22233,"CKVY",12.92,27.08,27.19,27.39,26.89,75.08,77.21,74.6,0.375,20.46,21.02,20.08,2.933,2.449,4.189,6.822,5.261,0.2608882,10.08,-0.001516825,-0.00172092,0.001292861
"2018-01-08 17:45:00",22234,"CKVY",12.9,27.33,27.09,27.33,26.89,73.78,75.25,73.67,0.372,20.08,20.32,19.88,3.824,3.454,349.4,7.72,5.918,0.08485524,10.09,-0.001311851,-0.001427196,2.5E-07
"2018-01-08 17:50:00",22235,"CKVY",12.9,27.26,27.29,27.39,27.14,72.88,74.22,72.88,0.367,19.99,20.21,19.72,3.932,3.879,342.5,8.47,5.261,0.006496066,10.08,-0.001311851,-0.001427196,2.5E-07
"2018-01-08 17:55:00",22236,"CKVY",12.9,27.45,27.4,27.51,27.26,72.85,73.02,71.72,0.37,19.69,19.95,19.43,3.92,3.927,328.7,9.21,6.138,0,10.08,-0.001311851,-0.001427196,2.5E-07
"2018-01-08 18:00:00",22237,"CKVY",12.9,26.89,27.06,27.39,26.77,76.87,76.94,72.88,0.381,20.32,20.67,19.78,3.725,3.813,320.2,7.805,4.384,0,10.08,-0.0002550538,-2.783735E-05,2.5E-07
"2018-01-08 18:05:00",22238,"CKVY",12.89,27.02,26.83,27.02,26.65,76.25,77.14,76.11,0.38,20.51,20.7,20.39,3.502,3.629,324.3,10.79,4.165,0,10.08,-0.0002550538,-2.783735E-05,2.5E-07
"2018-01-08 18:10:00",22239,"CKVY",12.89,27.14,26.99,27.14,26.83,75.57,78.41,75.57,0.379,20.74,21.19,20.41,2.911,3.232,332.3,27.76,4.165,0,10.08,-0.0002550538,-2.783735E-05,2.5E-07
"2018-01-08 18:15:00",22240,"CKVY",12.88,26.53,26.65,27.27,26.28,78.08,79.28,75.22,0.381,20.7,20.91,20.3,2.706,2.856,310.1,25.56,4.384,0,10.08,-0.0009028477,-0.0008723778,2.5E-07
"2018-01-08 18:20:00",22241,"CKVY",12.88,26.29,26.41,26.66,26.22,79.66,79.94,78.08,0.385,20.91,21.07,20.52,2.536,2.626,310.1,8.91,3.288,0,10.08,-0.0009028477,-0.0008723778,2.5E-07
"2018-01-08 18:25:00",22242,"CKVY",12.88,26.41,26.41,26.53,26.29,78.56,79.66,78.15,0.382,20.73,20.98,20.52,2.616,2.551,305.2,7.693,3.069,0,10.08,-0.0009028477,-0.0008723778,2.5E-07
"2018-01-08 18:30:00",22243,"CKVY",12.87,26.29,26.32,26.41,26.16,78.46,79.25,78.46,0.379,20.64,20.79,20.42,2.604,2.581,301.7,5.165,3.288,0,10.08,-0.001462264,-0.001641466,2.5E-07
"2018-01-08 18:35:00",22244,"CKVY",12.87,26.35,26.39,26.53,26.16,78.05,78.5,77.36,0.378,20.45,20.62,20.2,2.292,2.457,345.8,15.24,2.192,0,10.08,-0.001462264,-0.001641466,2.5E-07
"2018-01-08 18:40:00",22245,"CKVY",12.87,26.54,26.46,26.66,26.35,77.95,78.19,77.3,0.381,20.5,20.71,20.35,1.709,2.022,0.338,12.08,1.534,0,10.08,-0.001462264,-0.001641466,2.5E-07
"2018-01-08 18:45:00",22246,"CKVY",12.86,26.54,26.48,26.66,26.35,78.09,79.6,78.02,0.381,20.85,21.07,20.56,0.94,1.286,340,16.02,1.096,0,10.08,-0.00197936,-0.002405445,2.5E-07
"2018-01-08 18:50:00",22247,"CKVY",12.86,26.66,26.65,26.79,26.47,77.92,78.74,77.29,0.383,20.76,21.03,20.38,0.8,0.84,307.9,16.13,1.754,0,10.08,-0.00197936,-0.002405445,2.5E-07
"2018-01-08 18:55:00",22248,"CKVY",12.86,26.91,26.76,26.91,26.6,75.41,77.95,74.76,0.374,20.28,20.78,19.82,1.017,0.901,290.2,3.336,1.973,0,10.08,-0.00197936,-0.002405445,2.5E-07
"2018-01-08 19:00:00",22249,"CKVY",12.84,26.48,26.63,26.91,26.36,78.71,78.75,75.38,0.384,20.61,20.89,20.05,1.522,1.32,316.5,6.295,2.63,0,10.08,-0.002961945,-0.004025091,2.5E-07
"2018-01-08 19:05:00",22250,"CKVY",12.85,26.48,26.48,26.61,26.3,77.24,78.75,76.48,0.377,20.28,20.84,19.94,1.575,1.529,330.9,5.824,1.973,0,10.08,-0.002961945,-0.004025091,2.5E-07
"2018-01-08 19:10:00",22251,"CKVY",12.85,25.68,26.1,26.55,25.68,82,82,77.24,0.387,20.86,21.07,20.29,1.743,1.622,312.7,6.604,2.85,0,10.08,-0.002961945,-0.004025091,2.5E-07
"2018-01-08 19:15:00",22252,"CKVY",12.85,25.56,25.73,25.86,25.49,82.6,82.6,81.1,0.387,20.93,21.11,20.75,1.457,1.641,346.8,14.79,2.411,0,10.08,-0.002337132,-0.00296664,2.5E-07
"2018-01-08 19:20:00",22253,"CKVY",12.84,25.37,25.52,25.68,25.31,83.6,83.6,82.5,0.389,21.05,21.27,20.87,1.169,1.306,76.92,75.92,1.315,0,10.08,-0.002337132,-0.00296664,2.5E-07
"2018-01-08 19:25:00",22254,"CKVY",12.84,25.31,25.33,25.43,25.19,84.2,84.5,83.6,0.391,21.16,21.36,21,0.503,0.878,145.8,7.469,0.877,0,10.08,-0.002337132,-0.00296664,2.5E-07
"2018-01-08 19:30:00",22255,"CKVY",12.84,25.37,25.36,25.5,25.25,83.7,84.2,83.7,0.39,21.21,21.37,21.07,0.167,0.271,130.7,0.09,0,0,10.08,-0.003254632,-0.004568242,2.5E-07
"2018-01-08 19:35:00",22256,"CKVY",12.84,25.56,25.51,25.68,25.31,83.3,83.9,83.3,0.391,21.23,21.37,21.03,0.026,0.137,130.8,0.088,0,0,10.08,-0.003254632,-0.004568242,2.5E-07
"2018-01-08 19:40:00",22257,"CKVY",12.83,25.5,25.56,25.69,25.44,83.5,83.5,83.2,0.391,21.22,21.38,21.04,0.066,0.008,93.5,16.86,1.096,0,10.08,-0.003254632,-0.004568242,2.5E-07
"2018-01-08 19:45:00",22258,"CKVY",12.83,25.44,25.52,25.62,25.38,83.2,83.9,83.2,0.388,21.23,21.41,21.04,0.09,0.089,72.73,0.052,0.877,0,10.08,-0.004311231,-0.006795673,2.5E-07
"2018-01-08 19:50:00",22259,"CKVY",12.83,25.25,25.42,25.56,25.19,83.8,83.8,83.1,0.388,21.09,21.24,20.92,0.09,0.09,72.71,0.069,0,0,10.08,-0.004311231,-0.006795673,2.5E-07
"2018-01-08 19:55:00",22260,"CKVY",12.83,25.19,25.28,25.44,25.13,85,85.3,83.8,0.393,21.31,21.5,21.02,0.208,0.183,221,37.77,1.096,0,10.08,-0.004311231,-0.006795673,2.5E-07
"2018-01-08 20:00:00",22261,"CKVY",12.82,25.13,25.18,25.32,25.07,84,85,83.6,0.387,21,21.32,20.83,0.183,0.184,238.8,0.084,0,0,10.08,-0.004164718,-0.006475956,2.5E-07
"2018-01-08 20:05:00",22262,"CKVY",12.82,25,25.06,25.19,24.88,85.5,85.6,83.9,0.392,21.07,21.35,20.77,0.266,0.202,238.7,0.091,1.096,0,10.08,-0.004164718,-0.006475956,2.5E-07
"2018-01-08 20:10:00",22263,"CKVY",12.8,25.07,25.05,25.13,24.88,86.8,86.8,85.6,0.399,21.55,21.74,21.24,0.096,0.178,238.8,0.05,0.438,0,10.07,-0.004164718,-0.006475956,2.5E-07
"2018-01-08 20:15:00",22264,"CKVY",12.8,24.7,24.83,25.13,24.51,85.8,87.2,85.7,0.388,21.39,21.85,20.86,0.298,0.239,223.2,9.24,1.754,0,10.08,-0.004048225,-0.0062363,2.5E-07
"2018-01-08 20:20:00",22265,"CKVY",12.81,24.58,24.59,24.76,24.33,86.7,86.7,85.6,0.39,21,21.23,20.68,0.421,0.33,278.3,39.08,1.534,0,10.08,-0.004048225,-0.0062363,2.5E-07
"2018-01-08 20:25:00",22266,"CKVY",12.81,24.7,24.59,24.76,24.45,85.4,86.7,85.2,0.386,20.92,21.17,20.76,1.182,0.769,293.7,16.56,3.069,0,10.08,-0.004048225,-0.0062363,2.5E-07
"2018-01-08 20:30:00",22267,"CKVY",12.81,25.32,24.8,25.44,24.58,82.7,85.5,82.6,0.384,20.89,21.03,20.72,1.727,1.355,278.7,17.85,4.822,0,10.07,-0.003232998,-0.004543733,2.5E-07
"2018-01-08 20:35:00",22268,"CKVY",12.79,25.01,25.24,25.44,24.95,83.7,83.7,81.7,0.384,20.69,20.85,20.4,2.081,1.947,307.4,13.03,2.411,0,10.07,-0.003232998,-0.004543733,2.5E-07
"2018-01-08 20:40:00",22269,"CKVY",12.8,24.76,24.87,25.07,24.7,83.5,83.8,83.5,0.379,20.62,20.84,20.42,1.411,1.791,16.61,46.64,1.096,0,10.08,-0.003232998,-0.004543733,2.5E-07
"2018-01-08 20:45:00",22270,"CKVY",12.8,24.58,24.72,24.82,24.58,84,84.3,83.5,0.378,20.56,20.71,20.42,0.856,1.138,72.72,22.18,1.973,0,10.07,-0.002382471,-0.003039419,2.5E-07
"2018-01-08 20:50:00",22271,"CKVY",12.79,23.96,24.24,24.76,23.84,86.5,86.5,84,0.379,20.33,20.61,20.03,0.484,0.732,137.7,28.21,1.973,0,10.07,-0.002382471,-0.003039419,2.5E-07
"2018-01-08 20:55:00",22272,"CKVY",12.8,23.59,23.85,24.02,23.59,87.6,87.6,86.4,0.379,20.53,20.65,20.35,0.707,0.571,159.2,70.95,1.754,0,10.07,-0.002382471,-0.003039419,2.5E-07
"2018-01-08 21:00:00",22273,"CKVY",12.78,23.59,23.66,23.84,23.46,88.4,88.4,87.6,0.382,20.61,20.76,20.48,0.596,0.706,170.3,39.22,0.877,0,10.07,-0.003353772,-0.004806665,2.5E-07
"2018-01-08 21:05:00",22274,"CKVY",12.79,23.59,23.5,23.65,23.4,88.5,88.7,88.2,0.382,20.59,20.79,20.42,0.444,0.451,139.8,6.029,1.754,0,10.07,-0.003353772,-0.004806665,2.5E-07
"2018-01-08 21:10:00",22275,"CKVY",12.79,24.02,23.87,24.08,23.46,88.6,88.7,87.7,0.39,20.89,21.18,20.54,0.502,0.489,116.1,5.362,1.754,0,10.07,-0.003353772,-0.004806665,2.5E-07
"2018-01-08 21:15:00",22276,"CKVY",12.79,23.84,23.79,24.08,23.53,88,88.7,88,0.384,20.84,21.24,20.54,1.153,0.827,79.97,12.05,3.069,0,10.07,-0.00345369,-0.005011471,2.5E-07
"2018-01-08 21:20:00",22277,"CKVY",12.78,23.96,23.8,24.08,23.53,88,88.3,87.6,0.386,20.75,21.09,20.4,1.912,1.533,61.53,8.33,3.069,0,10.07,-0.00345369,-0.005011471,2.5E-07
"2018-01-08 21:25:00",22278,"CKVY",12.78,24.58,24.31,24.64,23.96,87.4,88,87.3,0.394,21.17,21.44,20.87,2.302,2.103,51.42,3.391,3.288,0,10.07,-0.00345369,-0.005011471,2.5E-07
"2018-01-08 21:30:00",22279,"CKVY",12.78,25.32,25.07,25.44,24.45,85.2,87.6,85.1,0.396,21.54,21.67,21.27,2.444,2.444,54.04,13.51,3.946,0,10.07,-0.002203878,-0.002734713,2.5E-07
"2018-01-08 21:35:00",22280,"CKVY",12.78,25.44,25.42,25.51,25.32,85.1,85.4,85,0.397,21.59,21.73,21.46,1.767,2.158,346.1,10.01,1.315,0,10.07,-0.002203878,-0.002734713,2.5E-07
"2018-01-08 21:40:00",22281,"CKVY",12.78,25.38,25.47,25.57,25.32,87,87,85,0.405,21.74,22.18,21.47,1.383,1.507,107.2,8.79,2.192,0,10.07,-0.002203878,-0.002734713,2.5E-07
"2018-01-08 21:45:00",22282,"CKVY",12.77,25.94,25.66,26,25.38,86.3,87.5,86.3,0.411,22.29,22.47,22.1,1.25,1.253,83.7,3.81,2.63,0,10.08,-0.002507963,-0.003218571,2.5E-07
"2018-01-08 21:50:00",22283,"CKVY",12.76,26.07,26.03,26.13,25.88,88.3,88.3,86.2,0.423,22.71,23.11,22.34,1.49,1.38,93.1,7.159,1.973,0,10.08,-0.002507963,-0.003218571,2.5E-07
"2018-01-08 21:55:00",22284,"CKVY",12.77,26.07,26.07,26.19,25.94,89,89.2,88.3,0.426,23.23,23.42,23.07,1.129,1.364,109.5,49.1,0.658,0,10.08,-0.002507963,-0.003218571,2.5E-07
"2018-01-08 22:00:00",22285,"CKVY",12.78,25.88,25.89,26.07,25.76,89.3,89.3,88.4,0.425,23.02,23.28,22.86,1.26,1.072,186.5,17.6,4.384,0,10.08,-0.002949152,-0.003950583,2.5E-07
"2018-01-08 22:05:00",22286,"CKVY",12.77,25.63,25.63,25.95,25.39,90.6,90.7,89.4,0.426,23.15,23.32,22.98,1.692,1.505,197.4,25.18,4.165,0,10.08,-0.002949152,-0.003950583,2.5E-07
"2018-01-08 22:10:00",22287,"CKVY",12.77,25.69,25.72,25.82,25.51,88.2,90.6,87.7,0.416,22.8,23.27,22.51,2.475,2.12,226,30.13,4.822,0,10.08,-0.002949152,-0.003950583,2.5E-07
"2018-01-08 22:15:00",22288,"CKVY",12.77,25.57,25.61,25.7,25.51,88.5,89.5,88.1,0.416,22.76,23.03,22.57,2.333,2.51,186.1,18.96,3.726,0,10.08,-0.002362448,-0.002951471,2.5E-07
"2018-01-08 22:20:00",22289,"CKVY",12.75,26,25.81,26.07,25.51,85.9,88.5,85.5,0.41,22.29,22.76,22.09,2.55,2.352,201.1,8.87,4.165,0,10.08,-0.002362448,-0.002951471,2.5E-07
"2018-01-08 22:25:00",22290,"CKVY",12.75,26.81,26.38,26.87,25.94,84.7,86,84.2,0.418,22.47,22.88,22.26,2.753,2.592,210.9,19.41,6.357,0,10.08,-0.002362448,-0.002951471,2.5E-07
"2018-01-08 22:30:00",22291,"CKVY",12.76,28.35,27.83,28.54,26.81,79.25,85.1,78.63,0.417,22.89,23.19,22.57,2.726,2.824,239.7,28.53,4.603,0,10.08,-0.001781294,-0.002081973,2.5E-07
"2018-01-08 22:35:00",22292,"CKVY",12.75,27.73,27.95,28.41,27.67,83.6,83.8,79.28,0.429,23.34,23.6,22.75,1.847,2.341,235.4,25.88,1.754,0,10.08,-0.001781294,-0.002081973,2.5E-07
"2018-01-08 22:40:00",22293,"CKVY",12.74,27.55,27.68,27.86,27.42,84.4,84.6,83.6,0.43,23.47,23.63,23.29,0.994,1.417,62.64,97.9,1.534,0,10.08,-0.001781294,-0.002081973,2.5E-07
"2018-01-08 22:45:00",22294,"CKVY",12.75,27.48,27.55,27.67,27.42,84.3,84.8,84.1,0.428,23.46,23.62,23.28,0.42,0.586,23.52,9.23,1.754,0,10.08,-0.002744423,-0.003586985,2.5E-07
"2018-01-08 22:50:00",22295,"CKVY",12.74,27.55,27.48,27.61,27.3,83.5,84.8,83.5,0.426,23.36,23.56,23.09,0.668,0.522,356.7,4.43,1.973,0,10.08,-0.002744423,-0.003586985,2.5E-07
"2018-01-08 22:55:00",22296,"CKVY",12.74,28.78,27.98,28.85,27.42,80.1,85.1,80.1,0.429,23.53,23.77,23.12,0.895,0.808,236.1,68.43,2.85,0,10.08,-0.002744423,-0.003586985,2.5E-07
"2018-01-08 23:00:00",22297,"CKVY",12.74,28.66,28.9,29.15,28.66,79.62,80,78.35,0.425,23.23,23.45,23.07,1.016,1.063,275.8,13.96,2.411,0,10.08,-0.003478666,-0.004907653,2.5E-07
"2018-01-08 23:05:00",22298,"CKVY",12.74,28.54,28.59,28.78,28.41,81.5,81.5,79.18,0.432,23.15,23.66,22.86,0.69,0.852,204.5,12.43,1.096,0,10.09,-0.003478666,-0.004907653,2.5E-07
"2018-01-08 23:10:00",22299,"CKVY",12.74,28.29,28.34,28.6,28.04,81.9,83.3,81.4,0.43,23.68,24.08,23.2,0.328,0.517,132.8,48.23,0.658,0,10.09,-0.003478666,-0.004907653,2.5E-07
"2018-01-08 23:15:00",22300,"CKVY",12.74,28.41,28.37,28.54,28.23,82.7,82.7,80.7,0.437,23.48,23.94,23.12,0.18,0.2,191.5,16.55,0.877,0,10.09,-0.003879681,-0.005686197,2.5E-07
"2018-01-08 23:20:00",22301,"CKVY",12.74,28.04,28.31,28.54,27.98,85.5,85.6,82.7,0.444,24.21,24.49,23.8,0.395,0.234,70.99,62.64,1.754,0,10.09,-0.003879681,-0.005686197,2.5E-07
"2018-01-08 23:25:00",22302,"CKVY",12.73,28.1,28.03,28.16,27.92,84.8,85.6,84.8,0.442,24.2,24.33,24.02,0.409,0.421,35.4,0.061,0.877,0,10.09,-0.003879681,-0.005686197,2.5E-07
"2018-01-08 23:30:00",22303,"CKVY",12.73,28.16,28.11,28.23,28.04,83.8,85.3,83.8,0.438,24.16,24.33,23.87,0.306,0.347,35.34,0.088,0,0,10.09,-0.004163773,-0.006290785,2.5E-07
"2018-01-08 23:35:00",22304,"CKVY",12.73,28.47,28.42,28.66,28.16,83.3,83.8,80.6,0.441,23.7,24.12,23.29,0.239,0.284,335.9,26.77,1.315,0,10.09,-0.004163773,-0.006290785,2.5E-07
"2018-01-08 23:40:00",22305,"CKVY",12.73,28.41,28.31,28.47,28.16,84.2,84.9,83.2,0.444,24.13,24.47,23.76,0.838,0.5,28.5,3.374,2.63,0,10.09,-0.004163773,-0.006290785,2.5E-07
"2018-01-08 23:45:00",22306,"CKVY",12.73,29.34,28.76,29.34,28.41,79.52,84.2,79.48,0.436,24.01,24.37,23.64,1.668,1.227,46.47,6.283,3.069,0,10.09,-0.003696558,-0.005312375,2.5E-07
"2018-01-08 23:50:00",22307,"CKVY",12.71,29.64,29.49,29.71,29.22,79.17,79.45,78.9,0.439,23.83,24.08,23.61,2.344,2.057,37.4,6.361,3.288,0,10.09,-0.003696558,-0.005312375,2.5E-07
"2018-01-08 23:55:00",22308,"CKVY",12.71,30.51,29.98,30.51,29.58,74.88,79.17,74.88,0.431,23.69,24.08,23.38,2.383,2.362,43.48,4.437,2.85,0,10.09,-0.003696558,-0.005312375,2.5E-07
"2018-01-09 00:00:00",22309,"CKVY",12.71,30.82,30.83,31.01,30.45,73.67,74.77,73.09,0.429,23.41,23.64,23.21,2.428,2.463,44.31,3.229,3.288,0,10.09,-0.001716396,-0.001977963,2.5E-07
"2018-01-09 00:05:00",22310,"CKVY",12.7,31.32,31.14,31.38,30.76,72.23,73.67,71.82,0.429,23.32,23.53,23.11,2.237,2.325,45.72,4.679,2.63,0,10.09,-0.001716396,-0.001977963,2.5E-07
"2018-01-09 00:10:00",22311,"CKVY",12.71,31.25,31.27,31.38,31.13,74.67,74.67,72.13,0.442,23.73,24.19,23.28,1.834,2.108,53.52,10.8,2.411,0,10.09,-0.001716396,-0.001977963,2.5E-07
"2018-01-09 00:15:00",22312,"CKVY",12.71,31.25,31.23,31.31,31.07,74.84,74.98,74.56,0.443,24.17,24.29,23.95,0.96,1.367,82.1,0.063,0,0,10.09,-0.001966982,-0.002346489,2.5E-07
"2018-01-09 00:20:00",22313,"CKVY",12.71,30.51,31.08,31.38,30.45,81.1,81.1,73.43,0.466,24.51,25.41,23.61,0.565,0.667,256,67.11,2.85,0,10.09,-0.001966982,-0.002346489,2.5E-07
"2018-01-09 00:25:00",22314,"CKVY",12.71,29.15,29.68,30.51,29.15,89.8,89.8,81.1,0.488,26.17,26.63,25.3,1.177,0.85,239.9,3.778,3.507,0,10.09,-0.001966982,-0.002346489,2.5E-07
"2018-01-09 00:30:00",22315,"CKVY",12.7,28.84,28.96,29.27,28.78,89.5,89.8,89.1,0.481,26.24,26.64,26.01,1.907,1.529,236.8,5.071,2.85,0,10.09,-0.003390476,-0.004674808,2.5E-07
"2018-01-09 00:35:00",22316,"CKVY",12.7,29.03,28.94,29.03,28.78,90.4,90.5,89.5,0.489,26.41,26.6,26.19,2.3,2.224,247.8,4.47,3.069,0,10.09,-0.003390476,-0.004674808,2.5E-07
"2018-01-09 00:40:00",22317,"CKVY",12.7,29.46,29.17,29.46,28.9,87.3,90.4,87.2,0.481,26.21,26.56,25.96,2.086,2.172,272.5,5.49,2.411,0,10.09,-0.003390476,-0.004674808,2.5E-07
"2018-01-09 00:45:00",22318,"CKVY",12.7,29.52,29.51,29.65,29.27,89.4,89.7,87.2,0.494,26.57,26.99,26,2.117,2.096,303.6,9.98,3.069,0,10.09,-0.002502626,-0.00311714,2.5E-07
"2018-01-09 00:50:00",22319,"CKVY",12.7,29.89,29.66,29.89,29.39,89.4,89.6,89.3,0.501,26.94,27.18,26.7,2.075,2.11,321.2,16.38,3.069,0,10.09,-0.002502626,-0.00311714,2.5E-07
"2018-01-09 00:55:00",22320,"CKVY",12.7,29.95,29.88,30.01,29.7,84.8,89.5,84.8,0.477,26.72,27.24,25.9,1.977,1.985,328.7,8.83,2.85,0,10.09,-0.002502626,-0.00311714,2.5E-07
"2018-01-09 01:00:00",22321,"CKVY",12.69,29.95,29.96,30.07,29.83,85.5,85.6,84.3,0.481,25.96,26.22,25.72,1.628,1.842,342.9,7.789,1.754,0,10.09,-0.002584954,-0.003254711,2.5E-07
"2018-01-09 01:05:00",22322,"CKVY",12.69,30.32,30.05,30.38,29.82,83.6,85.7,83.4,0.477,25.97,26.24,25.71,1.425,1.431,324.5,9.06,2.192,0,10.09,-0.002584954,-0.003254711,2.5E-07
"2018-01-09 01:10:00",22323,"CKVY",12.69,30.13,30.22,30.5,30.01,85.3,85.8,83.6,0.483,26.21,26.51,25.94,1.204,1.334,329.3,32.8,2.63,0,10.09,-0.002584954,-0.003254711,2.5E-07
"2018-01-09 01:15:00",22324,"CKVY",12.69,30.01,30.18,30.32,30.01,86.9,86.9,84.5,0.49,26.3,26.72,26.03,1.47,1.306,261.4,15.57,2.63,0,10.09,-0.003057766,-0.004064066,2.5E-07
"2018-01-09 01:20:00",22325,"CKVY",12.66,30.07,29.99,30.13,29.82,87.2,88.6,86.9,0.493,26.85,27.06,26.56,1.651,1.618,238.3,3.309,2.411,0,10.09,-0.003057766,-0.004064066,2.5E-07
"2018-01-09 01:25:00",22326,"CKVY",12.68,30.32,30.16,30.32,30.01,85.6,87.2,85.6,0.488,26.6,26.76,26.35,1.78,1.723,211.2,8.28,1.973,0,10.09,-0.003057766,-0.004064066,2.5E-07
"2018-01-09 01:30:00",22327,"CKVY",12.68,30.38,30.33,30.5,30.13,86.3,86.7,84.6,0.494,26.5,26.87,26.2,1.833,1.828,232.3,9.02,2.63,0,10.09,-0.002781685,-0.003578785,2.5E-07
"2018-01-09 01:35:00",22328,"CKVY",12.67,30.32,30.3,30.5,30.19,87.9,87.9,86.3,0.502,26.89,27.21,26.66,1.975,1.775,250.8,6.518,4.384,0,10.09,-0.002781685,-0.003578785,2.5E-07
"2018-01-09 01:40:00",22329,"CKVY",12.67,30.38,30.37,30.5,30.19,88.4,88.4,87.3,0.505,27.18,27.47,26.94,2.407,2.26,231.3,14.5,4.165,0,10.09,-0.002781685,-0.003578785,2.5E-07
"2018-01-09 01:45:00",22330,"CKVY",12.67,30.38,30.32,30.44,30.13,86.9,88.6,86.7,0.497,27.18,27.42,26.84,2.148,2.282,211.9,8.24,1.973,0,10.09,-0.002527726,-0.003153598,2.5E-07
"2018-01-09 01:50:00",22331,"CKVY",12.67,30.25,30.31,30.5,30.13,88.3,88.5,86.8,0.502,27.21,27.39,26.87,1.805,2.098,233.3,4.458,1.754,0,10.09,-0.002527726,-0.003153598,2.5E-07
"2018-01-09 01:55:00",22332,"CKVY",12.67,30.62,30.41,30.69,30.19,87.4,88.4,87.4,0.505,27.32,27.47,27.15,1.06,1.335,173.7,40.69,1.534,0,10.09,-0.002527726,-0.003153598,2.5E-07
"2018-01-09 02:00:00",22333,"CKVY",12.66,31.24,31.06,31.37,30.62,87,87.4,86,0.515,27.56,27.9,27.33,1.123,1.046,152.5,15.09,2.63,0,10.09,-0.003063391,-0.004040399,2.5E-07
"2018-01-09 02:05:00",22334,"CKVY",12.66,30.38,30.77,31.3,30.31,91.9,91.9,87,0.526,28.03,28.44,27.71,1.86,1.437,145.1,18.45,4.165,0,10.09,-0.003063391,-0.004040399,2.5E-07
"2018-01-09 02:10:00",22335,"CKVY",12.66,30.25,30.31,30.44,30.19,89.9,92,89.9,0.512,28.08,28.39,27.63,2.848,2.393,117.7,3.645,4.165,0,10.09,-0.003063391,-0.004040399,2.5E-07
"2018-01-09 02:15:00",22336,"CKVY",12.64,30.13,30.26,30.37,30.07,89.3,89.9,89.2,0.505,27.53,27.76,27.29,3.476,3.185,122.6,2.646,3.946,0,10.09,-0.002517943,-0.003113293,2.5E-07
"2018-01-09 02:20:00",22337,"CKVY",12.64,30.25,30.18,30.25,30,89.7,89.7,88.6,0.51,27.33,27.58,27.12,3.406,3.506,116.8,1.735,3.946,0,10.09,-0.002517943,-0.003113293,2.5E-07
"2018-01-09 02:25:00",22338,"CKVY",12.64,30.25,30.19,30.25,30.06,91.2,91.2,89.6,0.519,27.7,27.98,27.42,3.043,3.242,123.4,5.11,3.288,0,10.09,-0.002517943,-0.003113293,2.5E-07
"2018-01-09 02:30:00",22339,"CKVY",12.65,30.37,30.26,30.49,30.06,91.5,91.5,90.7,0.523,27.94,28.26,27.75,3.055,3.026,125.9,4.269,4.165,0,10.09,-0.001971872,-0.002290222,2.5E-07
"2018-01-09 02:35:00",22340,"CKVY",12.64,30.43,30.37,30.49,30.18,93.6,93.6,91.4,0.536,28.49,28.84,28.07,3.148,3.1,116.1,3.662,4.165,0,10.09,-0.001971872,-0.002290222,2.5E-07
"2018-01-09 02:40:00",22341,"CKVY",12.64,30.62,30.5,30.62,30.31,94.1,94.1,93.5,0.543,28.91,29.12,28.66,3.513,3.299,130.5,5.193,3.946,0,10.09,-0.001971872,-0.002290222,2.5E-07
"2018-01-09 02:45:00",22342,"CKVY",12.64,30.31,30.48,30.68,30.31,96.2,96.2,94.1,0.548,29.26,29.5,28.99,3.555,3.586,140.2,3.094,4.165,0,10.09,-0.002244488,-0.0026534,2.5E-07
"2018-01-09 02:50:00",22343,"CKVY",12.64,30.24,30.31,30.49,30.12,98,98,96.1,0.558,29.58,29.83,29.32,3.245,3.425,158,7.144,3.726,0,10.1,-0.002244488,-0.0026534,2.5E-07
"2018-01-09 02:55:00",22344,"CKVY",12.64,30.31,30.19,30.37,30,99.3,99.4,98,0.567,29.87,30.21,29.61,2.691,3.009,182.4,10.46,2.63,0,10.1,-0.002244488,-0.0026534,2.5E-07
"2018-01-09 03:00:00",22345,"CKVY",12.64,30.61,30.37,30.8,30.18,100.1,100.2,99.3,0.578,30.3,30.83,30.08,1.96,2.261,235.4,32.72,3.069,0,10.1,-0.002775686,-0.003413014,2.5E-07
"2018-01-09 03:05:00",22346,"CKVY",12.63,30,30.27,30.74,29.87,100.1,100.2,99.6,0.564,30.24,30.77,29.88,1.686,1.755,234.3,8.11,2.63,0,10.1,-0.002775686,-0.003413014,2.5E-07
"2018-01-09 03:10:00",22347,"CKVY",12.63,29.63,29.73,30,29.56,100.1,100.2,100,0.555,29.75,30.04,29.57,1.83,1.711,240.7,2.425,2.85,0,10.1,-0.002775686,-0.003413014,2.5E-07
"2018-01-09 03:15:00",22348,"CKVY",12.63,29.87,29.69,29.87,29.5,100.1,100.2,100,0.561,29.71,29.91,29.53,1.94,1.942,231,3.417,2.63,0,10.1,-0.003357464,-0.004415862,2.5E-07
"2018-01-09 03:20:00",22349,"CKVY",12.61,30,29.92,30.06,29.75,100.1,100.2,100,0.564,29.95,30.09,29.77,2.011,1.979,235.3,4.054,2.411,0,10.1,-0.003357464,-0.004415862,2.5E-07
"2018-01-09 03:25:00",22350,"CKVY",12.63,30.12,30.05,30.18,29.93,100.1,100.2,100,0.567,30.07,30.21,29.97,1.686,1.903,247.5,6.478,2.192,0,10.11,-0.003357464,-0.004415862,2.5E-07
"2018-01-09 03:30:00",22351,"CKVY",12.63,30.24,30.14,30.31,30,100.1,100.2,100,0.569,30.17,30.35,30.02,1.125,1.4,268.1,6.367,0.877,0,10.11,-0.003394961,-0.004480071,2.5E-07
"2018-01-09 03:35:00",22352,"CKVY",12.62,30.24,30.26,30.37,30.12,100.1,100.2,100,0.569,30.29,30.41,30.14,0.463,0.811,260.3,0.074,0,0,10.12,-0.003394961,-0.004480071,2.5E-07
"2018-01-09 03:40:00",22353,"CKVY",12.62,30.18,30.22,30.31,30.12,100.1,100.2,100,0.568,30.25,30.34,30.14,0.033,0.208,260.3,0.095,0,0,10.12,-0.003394961,-0.004480071,2.5E-07
"2018-01-09 03:45:00",22354,"CKVY",12.62,30.18,30.21,30.31,30.06,100.1,100.2,100,0.568,30.24,30.34,30.09,0,0.007,260.4,0.048,0,0,10.12,-0.004404301,-0.006689415,2.5E-07
"2018-01-09 03:50:00",22355,"CKVY",12.62,30.24,30.24,30.37,30.06,100.1,100.2,100,0.57,30.27,30.41,30.09,0,0,0,0,0,0,10.13,-0.004404301,-0.006689415,2.5E-07
"2018-01-09 03:55:00",22356,"CKVY",12.62,30.24,30.24,30.37,30.12,100.1,100.2,100.1,0.569,30.27,30.4,30.14,0.264,0.093,290.4,6.773,1.534,0,10.13,-0.004404301,-0.006689415,2.5E-07
"2018-01-09 04:00:00",22357,"CKVY",12.62,30.12,30.16,30.24,30,100.1,100.2,100,0.567,30.19,30.29,30.03,0.823,0.525,285.7,3.547,2.192,0,10.13,-0.004531141,-0.007018814,2.5E-07
"2018-01-09 04:05:00",22358,"CKVY",12.62,30.24,30.21,30.37,30.06,100.1,100.2,100,0.569,30.24,30.41,30.07,1.355,1.097,300.4,6.444,1.973,0,10.13,-0.004531141,-0.007018814,2.5E-07
"2018-01-09 04:10:00",22359,"CKVY",12.61,30.37,30.28,30.43,30.12,100.2,100.2,100,0.573,30.31,30.46,30.14,1.555,1.514,307.1,4.794,1.973,0,10.13,-0.004531141,-0.007018814,2.5E-07
"2018-01-09 04:15:00",22360,"CKVY",12.61,30.49,30.38,30.49,30.24,100.2,100.2,100,0.576,30.41,30.53,30.27,1.183,1.362,323.6,3.088,1.315,0,10.13,-0.003670812,-0.0050148,2.5E-07
"2018-01-09 04:20:00",22361,"CKVY",12.6,30.55,30.47,30.61,30.31,100.1,100.2,100.1,0.577,30.5,30.65,30.34,0.971,1.051,321.3,5.391,1.534,0,10.13,-0.003670812,-0.0050148,2.5E-07
"2018-01-09 04:25:00",22362,"CKVY",12.59,30.68,30.6,30.74,30.43,100.2,100.2,100.1,0.58,30.63,30.78,30.45,0.913,0.894,320.2,4.861,1.973,0,10.14,-0.003670812,-0.0050148,2.5E-07
"2018-01-09 04:30:00",22363,"CKVY",12.6,30.86,30.75,30.92,30.61,100.2,100.2,100.1,0.584,30.78,30.96,30.63,1.177,1.086,319.9,3.299,1.973,0,10.14,-0.003905865,-0.005493836,2.5E-07
"2018-01-09 04:35:00",22364,"CKVY",12.61,30.99,30.91,31.11,30.74,100.1,100.2,100,0.587,30.94,31.15,30.76,1.223,1.212,329,6.8,1.754,0,10.14,-0.003905865,-0.005493836,2.5E-07
"2018-01-09 04:40:00",22365,"CKVY",12.6,31.23,31.14,31.3,30.99,100.1,100.2,100,0.593,31.17,31.34,31,1.332,1.282,321.1,8.77,2.192,0,10.14,-0.003905865,-0.005493836,2.5E-07
"2018-01-09 04:45:00",22366,"CKVY",12.59,31.42,31.31,31.42,31.17,100.2,100.2,100,0.598,31.34,31.46,31.21,1.377,1.328,308.7,5.649,2.192,0,10.14,-0.003772065,-0.0051829,2.5E-07
"2018-01-09 04:50:00",22367,"CKVY",12.6,31.54,31.46,31.67,31.3,100.1,100.2,100.1,0.6,31.49,31.71,31.32,1.385,1.418,302.2,6.037,1.754,0,10.15,-0.003772065,-0.0051829,2.5E-07
"2018-01-09 04:55:00",22368,"CKVY",12.6,31.73,31.61,31.73,31.48,100.2,100.2,100,0.605,31.64,31.77,31.5,1.245,1.331,298.4,3.644,1.534,0,10.15,-0.003772065,-0.0051829,2.5E-07
"2018-01-09 05:00:00",22369,"CKVY",12.59,31.73,31.73,31.85,31.6,100.2,100.2,100.1,0.605,31.76,31.89,31.62,0.853,1.071,307.9,5.304,1.315,0,10.15,-0.003812264,-0.005242607,2.5E-07
"2018-01-09 05:05:00",22370,"CKVY",12.6,31.85,31.82,31.98,31.67,100.1,100.2,100,0.608,31.85,32.01,31.7,0.479,0.636,303.1,2.096,0,0,10.16,-0.003812264,-0.005242607,2.5E-07
"2018-01-09 05:10:00",22371,"CKVY",12.59,31.85,31.92,31.98,31.79,100.1,100.2,100,0.608,31.95,32.02,31.82,0.104,0.299,287.2,2.005,0,0,10.16,-0.003812264,-0.005242607,2.5E-07
"2018-01-09 05:15:00",22372,"CKVY",12.59,31.98,31.98,32.1,31.85,100.1,100.2,100,0.611,32.01,32.13,31.88,0,0.04,287.1,0.094,0,0,10.16,-0.004568828,-0.006964107,2.5E-07
"2018-01-09 05:20:00",22373,"CKVY",12.59,32.1,31.99,32.1,31.91,100.1,100.2,100,0.614,32.02,32.14,31.93,0,0,0,0,0,0,10.17,-0.004568828,-0.006964107,2.5E-07
"2018-01-09 05:25:00",22374,"CKVY",12.59,32.1,32.02,32.16,31.91,100.2,100.2,100.1,0.614,32.05,32.19,31.94,0,0,0,0,0,0,10.17,-0.004568828,-0.006964107,2.5E-07
"2018-01-09 05:30:00",22375,"CKVY",12.6,31.97,32.01,32.1,31.85,100.1,100.2,100,0.611,32.04,32.14,31.87,0,0,0,0,0,0,10.17,-0.004898897,-0.007838234,2.5E-07
"2018-01-09 05:35:00",22376,"CKVY",12.59,32.1,32.01,32.1,31.91,100.1,100.2,100,0.614,32.04,32.14,31.92,0,0,0,0,0,0,10.17,-0.004898897,-0.007838234,2.5E-07
"2018-01-09 05:40:00",22377,"CKVY",12.59,32.1,32.05,32.16,31.91,100.1,100.2,100,0.614,32.08,32.2,31.94,0,0,0,0,0,0,10.17,-0.004898897,-0.007838234,2.5E-07
"2018-01-09 05:45:00",22378,"CKVY",12.59,32.03,32.05,32.16,31.91,100.1,100.2,100.1,0.612,32.08,32.19,31.95,0,0,0,0,0,0,10.17,-0.004901731,-0.007842769,2.5E-07
"2018-01-09 05:50:00",22379,"CKVY",12.59,31.97,32.03,32.16,31.91,100.1,100.2,100,0.611,32.06,32.18,31.92,0,0,0,0,0,0,10.17,-0.004901731,-0.007842769,2.5E-07
"2018-01-09 05:55:00",22380,"CKVY",12.59,32.03,32.06,32.22,31.91,100.1,100.2,100.1,0.612,32.09,32.24,31.94,0,0,0,0,0,0,10.17,-0.004901731,-0.007842769,2.5E-07
"2018-01-09 06:00:00",22381,"CKVY",12.59,32.09,32.04,32.15,31.91,100.1,100.2,100.1,0.614,32.08,32.19,31.94,0.419,0.138,267.4,4.643,3.069,0,10.17,-0.00485476,-0.007711072,2.5E-07
"2018-01-09 06:05:00",22382,"CKVY",12.59,32.09,32.09,32.21,31.96,100.1,100.2,100,0.614,32.11,32.25,31.99,0.978,0.735,264.8,14.74,2.411,0,10.17,-0.00485476,-0.007711072,2.5E-07
"2018-01-09 06:10:00",22383,"CKVY",12.57,32.21,32.13,32.21,32.03,100.1,100.2,100,0.617,32.15,32.25,32.05,1.688,1.292,281.7,21.54,3.288,0,10.17,-0.00485476,-0.007711072,2.5E-07
"2018-01-09 06:15:00",22384,"CKVY",12.59,32.33,32.22,32.4,32.09,100.2,100.2,100,0.62,32.25,32.43,32.1,1.996,1.874,296.7,6.151,2.85,0,10.17,-0.003841332,-0.005276496,2.5E-07
"2018-01-09 06:20:00",22385,"CKVY",12.59,32.27,32.31,32.46,32.15,100.1,100.2,100.1,0.618,32.34,32.5,32.19,2.225,2.085,295.2,7.229,3.069,0,10.17,-0.003841332,-0.005276496,2.5E-07
"2018-01-09 06:25:00",22386,"CKVY",12.58,32.27,32.33,32.46,32.21,100.2,100.2,100,0.618,32.36,32.48,32.23,2.046,2.205,294.7,16.29,2.411,0,10.17,-0.003841332,-0.005276496,2.5E-07
"2018-01-09 06:30:00",22387,"CKVY",12.58,32.33,32.35,32.46,32.21,100.2,100.2,100,0.62,32.38,32.5,32.22,1.567,1.877,332.8,3.995,1.534,0,10.17,-0.003423997,-0.004450919,2.5E-07
"2018-01-09 06:35:00",22388,"CKVY",12.58,32.4,32.38,32.46,32.21,100.2,100.2,100.1,0.622,32.41,32.5,32.23,0.78,1.163,53.39,23.18,0,0,10.17,-0.003423997,-0.004450919,2.5E-07
"2018-01-09 06:40:00",22389,"CKVY",12.58,32.33,32.36,32.46,32.21,100.1,100.2,100.1,0.62,32.39,32.5,32.24,0.25,0.486,89.3,2.97,0,0,10.17,-0.003423997,-0.004450919,2.5E-07
"2018-01-09 06:45:00",22390,"CKVY",12.58,32.27,32.33,32.46,32.21,100.2,100.2,100.1,0.618,32.36,32.5,32.22,0,0.094,95.6,1.937,0,0,10.17,-0.004383342,-0.006470486,2.5E-07
"2018-01-09 06:50:00",22391,"CKVY",12.58,32.33,32.29,32.4,32.15,100.1,100.2,100,0.62,32.32,32.43,32.18,0,0,0,0,0,0,10.17,-0.004383342,-0.006470486,2.5E-07
"2018-01-09 06:55:00",22392,"CKVY",12.58,32.33,32.34,32.46,32.21,100.1,100.2,100.1,0.62,32.37,32.5,32.22,0,0,0,0,0,0,10.17,-0.004383342,-0.006470486,2.5E-07
"2018-01-09 07:00:00",22393,"CKVY",12.58,32.21,32.34,32.46,32.21,100.2,100.2,100.1,0.617,32.37,32.5,32.22,0,0,0,0,0,0,10.17,-0.004926899,-0.007883039,2.5E-07
"2018-01-09 07:05:00",22394,"CKVY",12.57,32.27,32.29,32.46,32.15,100.1,100.2,100.1,0.618,32.32,32.49,32.16,0,0,0,0,0,0,10.17,-0.004926899,-0.007883039,2.5E-07
"2018-01-09 07:10:00",22395,"CKVY",12.56,32.46,32.3,32.46,32.15,100.2,100.2,100.1,0.623,32.33,32.5,32.17,0.079,0.004,299,6.119,3.069,0,10.17,-0.004926899,-0.007883039,2.5E-07
"2018-01-09 07:15:00",22396,"CKVY",12.58,32.58,32.69,32.89,32.33,100.1,100.2,100,0.626,32.72,32.92,32.36,0.529,0.417,287.9,23.02,4.384,0,10.17,-0.004792437,-0.007503001,2.5E-07
"2018-01-09 07:20:00",22397,"CKVY",12.58,32.4,32.45,32.7,32.27,100.2,100.2,100.1,0.622,32.48,32.74,32.29,0.529,0.529,289.4,3.482,0,0,10.17,-0.004792437,-0.007503001,2.5E-07
"2018-01-09 07:25:00",22398,"CKVY",12.57,32.33,32.38,32.52,32.27,100.2,100.2,100.1,0.62,32.41,32.53,32.29,0.449,0.524,277.2,7.501,0,0,10.17,-0.004792437,-0.007503001,2.5E-07
"2018-01-09 07:30:00",22399,"CKVY",12.56,32.33,32.31,32.4,32.21,100.1,100.2,100.1,0.62,32.33,32.43,32.22,0,0.111,297,13.21,0,0.001698397,10.17,-0.004552708,-0.006884545,2.5E-07
"2018-01-09 07:35:00",22400,"CKVY",12.58,32.46,32.32,32.46,32.15,100.2,100.2,100.1,0.623,32.35,32.5,32.19,0,0,0,0,0,0.0550558,10.17,-0.004552708,-0.006884545,2.5E-07
"2018-01-09 07:40:00",22401,"CKVY",12.57,32.27,32.38,32.52,32.27,100.1,100.2,100,0.618,32.41,32.56,32.29,0,0,0,0,0,0.1909966,10.17,-0.004552708,-0.006884545,2.5E-07
"2018-01-09 07:45:00",22402,"CKVY",12.57,32.33,32.37,32.46,32.21,100.1,100.2,100.1,0.62,32.4,32.5,32.24,0,0,0,0,0,0.5421394,10.17,-0.004870986,-0.007793578,0.001129884
"2018-01-09 07:50:00",22403,"CKVY",12.57,32.33,32.33,32.46,32.15,100.2,100.2,100.1,0.62,32.36,32.5,32.16,0,0,0,0,0,1.354379,10.17,-0.004870986,-0.007793578,0.001129884
"2018-01-09 07:55:00",22404,"CKVY",12.57,32.21,32.31,32.4,32.15,100.2,100.2,100.1,0.617,32.34,32.43,32.18,0,0,0,0,0,1.997211,10.17,-0.004870986,-0.007793578,0.001129884
"2018-01-09 08:00:00",22405,"CKVY",12.57,32.21,32.22,32.33,32.09,100.1,100.2,100.1,0.617,32.25,32.37,32.12,0.371,0.124,246,5.669,2.192,2.655778,10.17,-0.004688175,-0.007451924,0.006610324
"2018-01-09 08:05:00",22406,"CKVY",12.57,32.21,32.2,32.27,32.09,100.1,100.2,100.1,0.617,32.23,32.31,32.11,0.8,0.594,259,5.175,1.973,3.690937,10.17,-0.004688175,-0.007451924,0.006610324
"2018-01-09 08:10:00",22407,"CKVY",12.57,32.27,32.27,32.4,32.15,100.1,100.2,100.1,0.618,32.3,32.43,32.17,1.064,0.98,265,9.09,1.754,6.230272,10.17,-0.004688175,-0.007451924,0.006610324
"2018-01-09 08:15:00",22408,"CKVY",12.57,32.52,32.4,32.58,32.27,100.1,100.2,100.1,0.624,32.43,32.62,32.29,0.693,0.94,254.7,0.129,0,11.53855,10.17,-0.006035431,-0.006432214,0.01674694
"2018-01-09 08:20:00",22409,"CKVY",12.58,32.58,32.46,32.64,32.33,100.1,100.2,100.1,0.626,32.49,32.66,32.35,0.264,0.47,14.56,82.6,0,18.6924,10.17,-0.006035431,-0.006432214,0.01674694
"2018-01-09 08:25:00",22410,"CKVY",12.58,32.46,32.48,32.58,32.4,100.1,100.2,100.1,0.623,32.51,32.62,32.42,0,0.084,80.8,6.388,0,25.51252,10.17,-0.006035431,-0.006432214,0.01674694
"2018-01-09 08:30:00",22411,"CKVY",12.58,32.33,32.41,32.52,32.27,100.1,100.2,100.1,0.619,32.44,32.56,32.31,0.835,0.364,102.4,3.08,3.507,28.37318,10.17,-0.003150987,-0.003360561,0.03657294
"2018-01-09 08:35:00",22412,"CKVY",12.57,32.46,32.39,32.52,32.27,100.1,100.2,100.1,0.623,32.42,32.54,32.29,1.949,1.371,107.2,5.305,3.946,27.39907,10.17,-0.003150987,-0.003360561,0.03657294
"2018-01-09 08:40:00",22413,"CKVY",12.57,32.52,32.44,32.58,32.33,100.2,100.2,100,0.625,32.47,32.6,32.35,2.869,2.45,117.2,5.983,3.726,24.66278,10.17,-0.003150987,-0.003360561,0.03657294
"2018-01-09 08:45:00",22414,"CKVY",12.57,32.58,32.52,32.7,32.33,100.2,100.2,100,0.626,32.55,32.74,32.36,2.713,2.862,72.81,16.6,2.63,22.46642,10.17,0.00173685,0.001838469,0.06627902
"2018-01-09 08:50:00",22415,"CKVY",12.58,32.7,32.64,32.77,32.52,100.1,100.2,100.1,0.629,32.67,32.81,32.53,1.887,2.388,12.82,24.49,2.192,22.5389,10.17,0.00173685,0.001838469,0.06627902
"2018-01-09 08:55:00",22416,"CKVY",12.59,33.08,32.84,33.08,32.58,100.1,100.2,100.1,0.639,32.87,33.11,32.6,0.967,1.386,268.9,2.86,0,25.21432,10.17,0.00173685,0.001838469,0.06627902
"2018-01-09 09:00:00",22417,"CKVY",12.59,33.08,33.14,33.32,32.95,100.2,100.2,100.1,0.639,33.17,33.36,32.97,0.287,0.61,268.6,0.094,0,31.54399,10.17,0.002984367,0.003170573,0.09901144
"2018-01-09 09:05:00",22418,"CKVY",12.6,32.95,33,33.2,32.83,100.2,100.2,100.1,0.636,33.04,33.23,32.85,0.435,0.227,253.7,10.03,2.63,37.52549,10.17,0.002984367,0.003170573,0.09901144
"2018-01-09 09:10:00",22419,"CKVY",12.6,32.89,33.03,33.2,32.89,100.1,100.2,100,0.634,33.06,33.23,32.91,0.996,0.688,235.7,4.318,2.192,43.32003,10.17,0.002984367,0.003170573,0.09901144
"2018-01-09 09:15:00",22420,"CKVY",12.63,32.7,32.85,33.01,32.7,100.2,100.2,100,0.629,32.88,33.05,32.72,1.533,1.289,218.8,3.376,2.192,50.40744,10.17,0.004560428,0.004855829,0.1325523
"2018-01-09 09:20:00",22421,"CKVY",12.65,32.89,32.8,32.95,32.64,100.2,100.2,100.1,0.634,32.84,32.99,32.66,1.276,1.52,241.1,9.65,1.534,59.80337,10.17,0.004560428,0.004855829,0.1325523
"2018-01-09 09:25:00",22422,"CKVY",12.66,32.95,32.87,32.95,32.7,100.2,100.2,100.1,0.636,32.9,32.99,32.73,0.832,1.05,271,4.399,1.096,68.88429,10.17,0.004560428,0.004855829,0.1325523
"2018-01-09 09:30:00",22423,"CKVY",12.68,33.32,33.12,33.45,32.83,100.1,100.2,100.1,0.645,33.15,33.49,32.85,0.322,0.564,269.4,0.037,0.877,74.45665,10.17,0.00626083,0.006663015,0.1657613
"2018-01-09 09:35:00",22424,"CKVY",12.7,33.45,33.42,33.57,33.26,100.1,100.2,100.1,0.648,33.45,33.61,33.28,0.144,0.185,268.4,2.251,0,76.32188,10.17,0.00626083,0.006663015,0.1657613
"2018-01-09 09:40:00",22425,"CKVY",12.73,33.32,33.4,33.57,33.2,100.1,100.2,100.1,0.645,33.43,33.61,33.22,0.303,0.207,264.1,4.649,1.534,77.94954,10.17,0.00626083,0.006663015,0.1657613
"2018-01-09 09:45:00",22426,"CKVY",12.74,33.45,33.37,33.51,33.2,100.1,100.2,100.1,0.648,33.4,33.55,33.22,0.628,0.464,267.5,4.153,1.534,81.90302,10.17,0.007956319,0.00848161,0.1977292
"2018-01-09 09:50:00",22427,"CKVY",12.78,33.26,33.39,33.51,33.2,100.1,100.2,100.1,0.643,33.42,33.54,33.23,1.12,0.856,257.6,6.036,1.973,86.36209,10.17,0.007956319,0.00848161,0.1977292
"2018-01-09 09:55:00",22428,"CKVY",12.8,33.26,33.29,33.38,33.2,100.1,100.2,100.1,0.643,33.33,33.42,33.22,1.468,1.355,269,10.34,2.192,88.62489,10.17,0.007956319,0.00848161,0.1977292
"2018-01-09 10:00:00",22429,"CKVY",12.82,33.69,33.45,33.69,33.2,100.2,100.2,100.1,0.655,33.48,33.73,33.22,1.272,1.401,311.8,9.44,1.534,88.19866,10.17,0.008523193,0.009069547,0.2282915
"2018-01-09 10:05:00",22430,"CKVY",12.84,33.94,33.78,34.06,33.51,100.1,100.2,100,0.661,33.81,34.1,33.53,0.782,1.044,323.2,16.27,0.658,87.04141,10.17,0.008523193,0.009069547,0.2282915
"2018-01-09 10:10:00",22431,"CKVY",12.88,34,33.92,34.06,33.76,100.1,100.2,100.1,0.663,33.96,34.11,33.78,0.7,0.735,64.03,2.124,2.411,88.048,10.17,0.008523193,0.009069547,0.2282915
"2018-01-09 10:15:00",22432,"CKVY",12.89,34.25,34.16,34.31,33.94,100.1,100.2,100.1,0.669,34.19,34.35,33.97,0.966,0.801,65.44,5.199,1.754,90.31438,10.17,0.009556183,0.01017591,0.2566712
"2018-01-09 10:20:00",22433,"CKVY",12.93,34.37,34.28,34.44,34.13,100.2,100.2,100.1,0.673,34.31,34.48,34.15,1.394,1.187,62.04,5.673,1.754,93.6722,10.17,0.009556183,0.01017591,0.2566712
"2018-01-09 10:25:00",22434,"CKVY",12.98,34.68,34.5,34.75,34.25,100.1,100.2,100.1,0.681,34.54,34.79,34.27,0.937,1.19,70.67,3.829,1.315,98.97617,10.17,0.009556183,0.01017591,0.2566712
"2018-01-09 10:30:00",22435,"CKVY",13.03,35.05,34.81,35.05,34.62,100.1,100.2,100.1,0.691,34.85,35.1,34.65,0.515,0.717,71.85,0.153,0,106.6974,10.18,0.01145896,0.0121991,0.282805
"2018-01-09 10:35:00",22436,"CKVY",13.07,34.62,34.82,34.99,34.56,100.1,100.2,100.1,0.679,34.85,35.02,34.6,0.196,0.327,151.8,28.65,1.096,118.1808,10.18,0.01145896,0.0121991,0.282805
"2018-01-09 10:40:00",22437,"CKVY",13.09,35.18,35.08,35.55,34.56,98.4,100.2,98.3,0.682,35.08,35.5,34.59,0.133,0.123,127.3,27.06,1.534,127.2535,10.18,0.01145896,0.0121991,0.282805
"2018-01-09 10:45:00",22438,"CKVY",13.11,34.68,34.92,35.3,34.68,100.1,100.1,98.2,0.681,34.69,34.88,34.45,0.46,0.27,256.7,26.57,1.973,130.9901,10.18,0.01376607,0.01468047,0.3066216
"2018-01-09 10:50:00",22439,"CKVY",13.13,34.81,34.71,34.87,34.5,100.1,100.2,100,0.684,34.75,34.91,34.53,0.505,0.553,268.1,19.09,1.973,129.4046,10.18,0.01376607,0.01468047,0.3066216
"2018-01-09 10:55:00",22440,"CKVY",13.16,34.8,34.75,34.87,34.56,100.1,100.2,100,0.684,34.78,34.91,34.58,0.621,0.607,236.1,0.203,1.096,130.4607,10.18,0.01376607,0.01468047,0.3066216
"2018-01-09 11:00:00",22441,"CKVY",13.16,34.92,35.18,35.48,34.8,99.9,100.1,99.9,0.686,35.21,35.5,34.83,0.411,0.496,241.2,11.86,2.192,130.402,10.18,0.01387555,0.01478548,0.3279679
"2018-01-09 11:05:00",22442,"CKVY",13.18,34.36,34.48,34.92,34.24,100.1,100.2,99.9,0.672,34.5,34.91,34.28,0.958,0.635,265.9,4.344,2.63,127.2473,10.18,0.01387555,0.01478548,0.3279679
"2018-01-09 11:10:00",22443,"CKVY",13.23,34.49,34.41,34.55,34.24,100.1,100.2,100,0.675,34.44,34.59,34.26,1.419,1.137,256,4.663,2.411,126.7538,10.18,0.01387555,0.01478548,0.3279679
"2018-01-09 11:15:00",22444,"CKVY",13.29,35.17,34.77,35.29,34.42,100.1,100.2,100,0.694,34.81,35.33,34.44,1.688,1.64,219.3,23.9,2.192,138.4916,10.18,0.01520375,0.01618494,0.3467752
"2018-01-09 11:20:00",22445,"CKVY",13.37,35.97,35.64,35.97,35.1,100.1,100.2,100,0.717,35.68,36.01,35.14,1.297,1.452,175.1,1.634,1.754,164.0905,10.18,0.01520375,0.01618494,0.3467752
"2018-01-09 11:25:00",22446,"CKVY",13.41,36.15,36,36.22,35.78,99.6,100.1,99.6,0.718,36.02,36.17,35.81,0.973,1.109,161.9,14.81,1.754,192.6696,10.18,0.01520375,0.01618494,0.3467752
"2018-01-09 11:30:00",22447,"CKVY",13.44,35.91,36.26,36.46,35.91,98.8,99.6,98.4,0.706,36.02,36.33,35.6,1.181,1.015,165.9,15.48,2.63,214.2618,10.18,0.0216422,0.02305398,0.3616879
"2018-01-09 11:35:00",22448,"CKVY",13.4,35.29,35.4,36.03,35.1,100.1,100.1,98.7,0.698,35.34,35.74,35.14,1.807,1.519,151.2,5.533,3.726,225.8606,10.18,0.0216422,0.02305398,0.3616879
"2018-01-09 11:40:00",22449,"CKVY",13.38,35.66,35.5,35.72,35.23,100.1,100.2,100,0.708,35.54,35.76,35.26,2.608,2.292,165,7.904,3.946,217.9915,10.18,0.0216422,0.02305398,0.3616879
"2018-01-09 11:45:00",22450,"CKVY",13.38,36.46,36.2,36.52,35.66,100.1,100.2,100.1,0.731,36.23,36.56,35.7,2.749,2.714,164.8,6.003,2.85,203.9858,10.18,0.01892876,0.02012702,0.3745395
"2018-01-09 11:50:00",22451,"CKVY",13.33,36.09,36.33,36.65,35.97,100.1,100.2,100,0.72,36.36,36.69,36,2.324,2.577,145.2,9.58,2.411,187.8473,10.18,0.01892876,0.02012702,0.3745395
"2018-01-09 11:55:00",22452,"CKVY",13.3,36.4,36.36,36.77,35.97,100,100.2,100,0.728,36.4,36.81,36.01,1.416,1.855,136.5,28.35,1.754,167.777,10.18,0.01892876,0.02012702,0.3745395
"2018-01-09 12:00:00",22453,"CKVY",13.27,36.28,36.38,36.52,36.21,98.9,100,98.3,0.717,36.06,36.53,35.83,1.233,1.261,86.8,4.557,2.85,146.3017,10.18,0.01444151,0.01538308,0.3838253
"2018-01-09 12:05:00",22454,"CKVY",13.25,36.52,36.45,36.65,36.28,97.6,99.5,97.6,0.714,36.15,36.37,35.89,1.107,1.114,80.7,2.921,2.192,122.0247,10.18,0.01444151,0.01538308,0.3838253
"2018-01-09 12:10:00",22455,"CKVY",13.28,36.58,36.51,36.65,36.34,96.7,97.7,96.6,0.71,35.77,35.98,35.54,1.756,1.422,95.9,8.46,3.069,113.1423,10.18,0.01444151,0.01538308,0.3838253
"2018-01-09 12:15:00",22456,"CKVY",13.3,36.14,36.45,36.77,36.08,96.8,97.2,96.6,0.698,35.65,36.03,35.3,2.134,2.011,99,5.844,3.507,118.3588,10.18,0.01416229,0.01519391,0.390634
"2018-01-09 12:20:00",22457,"CKVY",13.32,36.14,36.05,36.21,35.83,97.8,97.8,96.8,0.705,35.39,35.59,35.15,2.635,2.396,103.2,2.972,3.507,130.9063,10.18,0.01416229,0.01519391,0.390634
"2018-01-09 12:25:00",22458,"CKVY",13.34,36.45,36.32,36.57,36.02,97.7,98.1,97.5,0.713,35.77,36.01,35.45,2.999,2.8,103.4,4.195,4.165,151.2133,10.18,0.01416229,0.01519391,0.390634
"2018-01-09 12:30:00",22459,"CKVY",13.26,36.08,36.22,36.64,35.89,98.3,98.3,96.6,0.707,35.51,36.04,35.15,2.852,2.946,155.9,29.28,3.726,156.285,10.18,0.0157343,0.01693365,0.3942075
"2018-01-09 12:35:00",22460,"CKVY",13.27,36.08,36.22,36.45,36.02,100.1,100.2,98.3,0.72,36.06,36.31,35.6,2.4,2.668,203.7,20.63,2.192,145.5743,10.18,0.0157343,0.01693365,0.3942075
"2018-01-09 12:40:00",22461,"CKVY",13.29,36.08,36.05,36.2,35.89,100.1,100.2,100.1,0.72,36.08,36.24,35.91,1.86,2.075,187.1,10.69,2.85,129.9343,10.18,0.0157343,0.01693365,0.3942075
"2018-01-09 12:45:00",22462,"CKVY",13.34,36.33,36.18,36.39,35.96,100.1,100.2,100.1,0.727,36.21,36.43,35.98,1.669,1.766,172.2,6.258,2.63,123.3235,10.18,0.01394473,0.0148376,0.3940153
"2018-01-09 12:50:00",22463,"CKVY",13.3,36.26,36.32,36.51,36.14,100.1,100.2,100,0.725,36.36,36.55,36.17,2.038,1.784,169.5,6.311,3.288,136.2456,10.18,0.01394473,0.0148376,0.3940153
"2018-01-09 12:55:00",22464,"CKVY",13.25,36.08,36.21,36.39,36.02,100.1,100.2,100.1,0.72,36.25,36.42,36.03,2.382,2.253,170.4,5.022,3.507,135.5528,10.18,0.01394473,0.0148376,0.3940153
"2018-01-09 13:00:00",22465,"CKVY",13.29,35.83,36,36.2,35.77,100.1,100.2,100.1,0.713,36.03,36.24,35.79,2.802,2.542,157.6,3.786,3.726,131.2824,10.18,0.0138162,0.01468298,0.3909497
"2018-01-09 13:05:00",22466,"CKVY",13.3,36.14,36.01,36.2,35.77,100.2,100.2,100.1,0.722,36.04,36.24,35.8,2.706,2.904,157.1,8.53,3.726,126.4164,10.18,0.0138162,0.01468298,0.3909497
"2018-01-09 13:10:00",22467,"CKVY",13.32,36.39,36.16,36.51,35.89,99.9,100.2,99.9,0.727,36.19,36.51,35.91,1.763,2.246,103.4,21.24,1.315,132.8624,10.17,0.0138162,0.01468298,0.3909497
"2018-01-09 13:15:00",22468,"CKVY",13.29,37.38,36.86,37.44,36.39,97.4,100,97.4,0.737,36.64,36.91,36.32,0.75,1.269,126.4,0.086,0,139.2117,10.17,0.01465598,0.0156009,0.3847314
"2018-01-09 13:20:00",22469,"CKVY",13.31,37.13,37.09,37.44,36.88,96,97.4,94.5,0.719,35.88,36.75,35.48,0.188,0.369,106.3,14.23,1.315,137.6378,10.17,0.01465598,0.0156009,0.3847314
"2018-01-09 13:25:00",22470,"CKVY",13.32,36.26,36.69,37.25,36.14,99.7,99.7,95.3,0.722,35.98,36.26,35.7,0.693,0.369,275.4,37.75,3.069,136.4769,10.17,0.01465598,0.0156009,0.3847314
"2018-01-09 13:30:00",22471,"CKVY",13.35,36.64,36.38,36.64,36.14,100.1,100.2,99.7,0.736,36.41,36.68,36.13,0.99,0.891,263.6,10,2.192,135.4283,10.17,0.01592522,0.0170202,0.3755673
"2018-01-09 13:35:00",22472,"CKVY",13.3,36.57,36.66,36.82,36.45,99.5,100.2,99.4,0.729,36.62,36.85,36.32,1.286,1.088,241.1,7.039,2.411,138.8844,10.18,0.01592522,0.0170202,0.3755673
"2018-01-09 13:40:00",22473,"CKVY",13.29,36.63,36.54,36.7,36.39,99.7,99.7,99.4,0.733,36.44,36.6,36.28,1.18,1.33,227.2,8.61,2.192,134.8965,10.18,0.01592522,0.0170202,0.3755673
"2018-01-09 13:45:00",22474,"CKVY",13.3,36.94,36.71,36.94,36.51,98.5,99.7,98.5,0.733,36.5,36.62,36.34,1.309,1.192,200,10.24,1.754,130.2884,10.18,0.01424542,0.01518805,0.3629282
"2018-01-09 13:50:00",22475,"CKVY",13.27,37.13,37.01,37.19,36.82,97.2,98.5,97.2,0.729,36.43,36.61,36.22,1.271,1.323,187.3,4.176,1.973,122.0898,10.18,0.01424542,0.01518805,0.3629282
"2018-01-09 13:55:00",22476,"CKVY",13.26,36.94,37.19,37.37,36.94,95.2,97.2,95.1,0.708,36.11,36.52,35.71,1.7,1.41,168.8,5.713,3.507,118.013,10.17,0.01424542,0.01518805,0.3629282
"2018-01-09 14:00:00",22477,"CKVY",13.23,36.38,36.6,37,36.32,98.1,98.3,95.2,0.714,35.76,36.07,35.5,2.358,2.02,158,3.825,3.946,111.1346,10.17,0.01241766,0.01338771,0.3478305
"2018-01-09 14:05:00",22478,"CKVY",13.28,35.95,36.02,36.44,35.76,99.9,100,97.8,0.714,35.71,36.01,35.36,3.165,2.773,156.6,4.487,4.165,104.3743,10.17,0.01241766,0.01338771,0.3478305
"2018-01-09 14:10:00",22479,"CKVY",13.29,35.51,35.73,35.89,35.45,100.1,100.2,99.8,0.704,35.75,35.92,35.48,3.722,3.493,151.5,3.8,4.603,105.6915,10.17,0.01241766,0.01338771,0.3478305
"2018-01-09 14:15:00",22480,"CKVY",13.31,35.39,35.37,35.51,35.2,100.1,100.2,100,0.7,35.4,35.55,35.23,3.97,3.86,145.6,6.797,4.384,113.7198,10.17,0.01180298,0.01256755,0.3298572
"2018-01-09 14:20:00",22481,"CKVY",13.24,36.19,35.61,36.19,35.2,100.1,100.2,100,0.723,35.64,36.22,35.22,3.617,3.868,178.6,15.3,3.946,120.4417,10.17,0.01180298,0.01256755,0.3298572
"2018-01-09 14:25:00",22482,"CKVY",13.29,36.13,36.31,36.5,36.07,100.1,100.2,100,0.721,36.34,36.55,36.1,2.616,3.132,216.1,27.2,1.973,114.6395,10.17,0.01180298,0.01256755,0.3298572
"2018-01-09 14:30:00",22483,"CKVY",13.36,36.01,35.94,36.13,35.76,100.1,100.2,100,0.718,35.97,36.17,35.79,1.92,2.23,223,17.19,2.85,111.5358,10.17,0.01104552,0.01172193,0.3086251
"2018-01-09 14:35:00",22484,"CKVY",13.47,36.56,36.36,36.62,35.88,100.1,100.2,100,0.734,36.39,36.67,35.91,1.76,1.758,181.5,9.17,2.63,119.6344,10.17,0.01104552,0.01172193,0.3086251
"2018-01-09 14:40:00",22485,"CKVY",13.35,36.62,36.65,36.75,36.44,100.1,100.2,100,0.735,36.68,36.79,36.47,2.278,1.99,178.4,5.008,3.726,137.8421,10.17,0.01104552,0.01172193,0.3086251
"2018-01-09 14:45:00",22486,"CKVY",13.26,36.38,36.41,36.62,36.25,100.1,100.2,100,0.728,36.44,36.66,36.27,2.606,2.481,192.2,9.93,4.165,137.3777,10.17,0.012515,0.01330248,0.28472
"2018-01-09 14:50:00",22487,"CKVY",13.21,36.44,36.45,36.56,36.25,100.1,100.2,100,0.73,36.48,36.61,36.27,2.93,2.767,205.7,7.407,4.384,116.8456,10.17,0.012515,0.01330248,0.28472
"2018-01-09 14:55:00",22488,"CKVY",13.17,36.56,36.45,36.62,36.38,100.1,100.2,100,0.734,36.48,36.66,36.39,3.162,3.059,206.1,8.45,4.603,86.51633,10.17,0.012515,0.01330248,0.28472
"2018-01-09 15:00:00",22489,"CKVY",13.18,37.12,36.85,37.12,36.5,99,100.1,99,0.742,36.8,37.01,36.53,3.317,3.236,190.6,6.431,4.603,67.75063,10.17,0.007264609,0.007716234,0.2586328
"2018-01-09 15:05:00",22490,"CKVY",13.13,36.87,37.02,37.24,36.81,98.7,99,97.8,0.732,36.62,36.95,36.37,3.603,3.468,181.6,3.958,4.603,62.96522,10.17,0.007264609,0.007716234,0.2586328
"2018-01-09 15:10:00",22491,"CKVY",13.12,36.75,36.83,37,36.63,100.1,100.2,98.7,0.739,36.72,36.93,36.45,3.806,3.692,184.6,3.508,4.822,58.36809,10.17,0.007264609,0.007716234,0.2586328
"2018-01-09 15:15:00",22492,"CKVY",13.12,36.75,36.75,36.87,36.62,100.1,100.2,100,0.739,36.78,36.92,36.64,4.105,3.953,187.4,5.142,5.042,55.19892,10.17,0.00576337,0.006191413,0.230329
"2018-01-09 15:20:00",22493,"CKVY",13.11,36.62,36.78,37,36.62,99.6,100.2,99.6,0.732,36.8,37.03,36.53,4.214,4.202,183.9,11.75,6.357,51.36429,10.17,0.00576337,0.006191413,0.230329
"2018-01-09 15:25:00",22494,"CKVY",13.12,36.5,36.44,36.75,36.25,100.1,100.2,99.1,0.732,36.39,36.64,36.15,4.178,4.192,177.4,8.23,4.822,54.23821,10.17,0.00576337,0.006191413,0.230329
"2018-01-09 15:30:00",22495,"CKVY",13.13,36.57,36.54,36.69,36.38,100.1,100.2,100,0.734,36.57,36.71,36.4,4.239,4.223,183.1,3.896,5.261,59.13821,10.17,0.006197598,0.006578418,0.200193
"2018-01-09 15:35:00",22496,"CKVY",13.12,36.75,36.59,36.88,36.38,100.1,100.2,100,0.739,36.63,36.92,36.41,4.373,4.222,185.2,4.847,6.795,65.16752,10.17,0.006197598,0.006578418,0.200193
"2018-01-09 15:40:00",22497,"CKVY",13.1,37,36.81,37,36.63,100.1,100.2,99.4,0.746,36.76,37.04,36.49,4.369,4.424,193.2,11.19,6.357,66.34534,10.17,0.006197598,0.006578418,0.200193
"2018-01-09 15:45:00",22498,"CKVY",13.08,37.19,36.96,37.19,36.81,100.1,100.2,99.2,0.752,36.9,37.23,36.62,4.086,4.251,198.9,9.98,5.261,62.19419,10.17,0.005380428,0.005721313,0.1683664
"2018-01-09 15:50:00",22499,"CKVY",13.06,37.25,37.2,37.31,37,98.7,100.1,98.7,0.744,37.03,37.18,36.81,4.064,3.98,190.4,15.3,7.891,53.61368,10.17,0.005380428,0.005721313,0.1683664
"2018-01-09 15:55:00",22500,"CKVY",13.03,36.88,37.15,37.37,36.88,98.8,99,98.6,0.733,36.84,37.1,36.56,3.874,4.006,183.7,4.78,5.918,44.96261,10.17,0.005380428,0.005721313,0.1683664
"2018-01-09 16:00:00",22501,"CKVY",13.01,36.57,36.8,37.07,36.51,99.3,99.9,98.6,0.728,36.65,36.97,36.33,3.465,3.628,216.4,12.82,3.069,36.19882,10.17,0.003642916,0.003963881,0.1354725
"2018-01-09 16:05:00",22502,"CKVY",13,36.14,36.33,36.63,36.01,99.7,99.7,99.3,0.718,36.21,36.47,35.93,2.117,2.925,164.5,68.42,1.754,29.33931,10.17,0.003642916,0.003963881,0.1354725
"2018-01-09 16:10:00",22503,"CKVY",12.99,36.32,36.08,36.32,35.95,100.1,100.2,99.7,0.727,36.1,36.36,35.95,1.64,1.786,100.6,14.61,2.85,26.45374,10.17,0.003642916,0.003963881,0.1354725
"2018-01-09 16:15:00",22504,"CKVY",12.97,36.45,36.67,37.07,36.26,98.9,100.2,98.9,0.722,36.67,37.1,36.18,1.649,1.67,132.3,23.19,4.165,25.18064,10.16,0.002910726,0.003105477,0.1022614
"2018-01-09 16:20:00",22505,"CKVY",12.97,35.83,36.19,36.51,35.83,100.1,100.2,98.9,0.713,36.17,36.42,35.86,2.168,1.883,116.2,12.6,3.288,23.12622,10.17,0.002910726,0.003105477,0.1022614
"2018-01-09 16:25:00",22506,"CKVY",12.96,35.4,35.56,35.83,35.28,100.2,100.2,100.1,0.701,35.59,35.87,35.31,2.863,2.493,108.5,6.201,5.042,21.64615,10.17,0.002910726,0.003105477,0.1022614
"2018-01-09 16:30:00",22507,"CKVY",12.94,35.03,35.03,35.4,34.66,100.1,100.2,100.1,0.69,35.06,35.45,34.67,3.802,3.315,118.6,2.39,5.699,21.61791,10.16,0.00209335,0.002221717,0.06963235
"2018-01-09 16:35:00",22508,"CKVY",12.93,35.03,34.98,35.15,34.78,100.1,100.2,100.1,0.69,35.01,35.18,34.81,4.611,4.246,112.9,2.612,5.261,20.32964,10.16,0.00209335,0.002221717,0.06963235
"2018-01-09 16:40:00",22509,"CKVY",12.93,35.21,35.08,35.34,34.84,100.1,100.2,100.1,0.696,35.11,35.37,34.88,4.967,4.834,108.2,2.515,5.699,17.80087,10.16,0.00209335,0.002221717,0.06963235
"2018-01-09 16:45:00",22510,"CKVY",12.92,35.4,35.29,35.46,35.15,100.1,100.2,100.1,0.7,35.33,35.5,35.17,4.494,4.771,120.8,9.35,5.042,16.03417,10.16,0.0003517899,0.0003573806,0.0395158
"2018-01-09 16:50:00",22511,"CKVY",12.91,34.72,35.15,35.4,34.72,100.1,100.2,100.1,0.682,35.19,35.44,34.75,3.646,4.062,196,57.32,3.288,14.44168,10.16,0.0003517899,0.0003573806,0.0395158
"2018-01-09 16:55:00",22512,"CKVY",12.88,34.78,34.87,35.15,34.53,100.1,100.2,100.1,0.684,34.9,35.18,34.57,2.709,3.215,273.1,9.61,3.726,11.2704,10.16,0.0003517899,0.0003573806,0.0395158
"2018-01-09 17:00:00",22513,"CKVY",12.89,35.09,34.88,35.15,34.72,100.1,100.2,100.1,0.692,34.91,35.18,34.75,1.796,2.22,295.2,15.18,1.754,6.981756,10.16,0.0005783734,0.0006030389,0.01840085
"2018-01-09 17:05:00",22514,"CKVY",12.88,35.4,35.25,35.4,35.09,100.1,100.2,100,0.701,35.28,35.44,35.12,1.692,1.701,313.7,9.44,2.85,4.23822,10.16,0.0005783734,0.0006030389,0.01840085
"2018-01-09 17:10:00",22515,"CKVY",12.87,35.21,35.29,35.52,35.09,100.2,100.2,100.1,0.696,35.33,35.56,35.12,1.632,1.667,286.8,8.02,3.507,2.961777,10.16,0.0005783734,0.0006030389,0.01840085
"2018-01-09 17:15:00",22516,"CKVY",12.87,35.4,35.35,35.65,35.09,100.1,100.2,100.1,0.701,35.38,35.69,35.12,1.958,1.767,282.8,14.72,4.384,1.929706,10.16,0.0001267286,0.0001685655,0.007532864
"2018-01-09 17:20:00",22517,"CKVY",12.87,34.9,35.03,35.4,34.84,100.1,100.2,100.1,0.687,35.06,35.43,34.87,1.538,1.82,263.8,2.385,1.315,1.17041,10.16,0.0001267286,0.0001685655,0.007532864
"2018-01-09 17:25:00",22518,"CKVY",12.87,35.21,34.98,35.21,34.78,100.1,100.2,100.1,0.696,35.01,35.25,34.8,0.816,1.129,263.8,0.063,0,0.7010737,10.16,0.0001267286,0.0001685655,0.007532864
"2018-01-09 17:30:00",22519,"CKVY",12.86,35.15,35.23,35.46,35.03,100.1,100.2,100.1,0.694,35.26,35.48,35.06,0.314,0.585,343,33.39,1.315,0.399597,10.16,7.409533E-05,0.0001025526,0.001533336
"2018-01-09 17:35:00",22520,"CKVY",12.86,35.52,35.3,35.52,35.09,100.1,100.2,100.1,0.704,35.34,35.56,35.11,0.583,0.426,74.09,28.03,1.973,0.1856727,10.16,7.409533E-05,0.0001025526,0.001533336
"2018-01-09 17:40:00",22521,"CKVY",12.86,35.28,35.02,35.52,34.72,100.1,100.2,100.1,0.697,35.05,35.56,34.75,1.739,1.064,100.5,8.58,5.48,0.05917364,10.16,7.409533E-05,0.0001025526,0.001533336
"2018-01-09 17:45:00",22522,"CKVY",12.84,35.4,35.41,35.65,35.15,100.1,100.2,100.1,0.701,35.44,35.68,35.18,2.677,2.203,116,3.57,3.946,0.002653986,10.16,5.821321E-05,8.006926E-05,2.5E-07
"2018-01-09 17:50:00",22523,"CKVY",12.84,35.03,35.36,35.65,34.9,100.1,100.2,100.1,0.69,35.39,35.68,34.93,3.543,3.092,117.9,2.348,4.384,0,10.16,5.821321E-05,8.006926E-05,2.5E-07
"2018-01-09 17:55:00",22524,"CKVY",12.84,35.34,35.01,35.4,34.78,100.1,100.2,100.1,0.699,35.04,35.43,34.8,3.624,3.655,109.7,4.635,4.384,0,10.16,5.821321E-05,8.006926E-05,2.5E-07
"2018-01-09 18:00:00",22525,"CKVY",12.83,34.97,35.14,35.4,34.9,100.1,100.2,100.1,0.689,35.17,35.43,34.93,3.857,3.73,115.3,4.024,4.603,0,10.16,3.495302E-05,4.108323E-05,2.5E-07
"2018-01-09 18:05:00",22526,"CKVY",12.83,34.84,34.88,34.97,34.72,100.1,100.2,100,0.685,34.91,35,34.75,4.054,3.934,118.7,4.638,5.48,0,10.16,3.495302E-05,4.108323E-05,2.5E-07
"2018-01-09 18:10:00",22527,"CKVY",12.83,34.78,34.79,34.91,34.66,100.1,100.2,100.1,0.684,34.82,34.95,34.69,4.649,4.367,110.4,3.657,6.138,0,10.16,3.495302E-05,4.108323E-05,2.5E-07
"2018-01-09 18:15:00",22528,"CKVY",12.82,35.15,34.97,35.15,34.72,100.1,100.2,100.1,0.694,35,35.19,34.76,5.112,4.905,108,2.733,6.138,0,10.16,2.844523E-05,3.188627E-05,2.5E-07
"2018-01-09 18:20:00",22529,"CKVY",12.81,35.4,35.24,35.59,34.97,100.1,100.2,100.1,0.701,35.27,35.6,35,5.35,5.29,102.2,4.592,5.918,0,10.16,2.844523E-05,3.188627E-05,2.5E-07
"2018-01-09 18:25:00",22530,"CKVY",12.81,35.16,35.42,35.65,35.09,100.1,100.2,100.1,0.694,35.45,35.69,35.12,5.004,5.217,99.4,4.21,5.48,0,10.16,2.844523E-05,3.188627E-05,2.5E-07
"2018-01-09 18:30:00",22531,"CKVY",12.82,34.98,35.09,35.28,34.97,100.1,100.2,100,0.689,35.12,35.31,34.99,4.482,4.725,103.6,2.722,4.603,0,10.16,2.45942E-05,2.667756E-05,2.5E-07
"2018-01-09 18:35:00",22532,"CKVY",12.81,34.67,34.89,35.04,34.67,100.1,100.2,100,0.681,34.92,35.08,34.69,4.112,4.278,108.8,5.05,4.822,0,10.16,2.45942E-05,2.667756E-05,2.5E-07
"2018-01-09 18:40:00",22533,"CKVY",12.81,34.3,34.5,34.79,34.23,100.1,100.2,100.1,0.671,34.53,34.83,34.26,3.649,3.886,133.2,14.38,3.946,0,10.16,2.45942E-05,2.667756E-05,2.5E-07
"2018-01-09 18:45:00",22534,"CKVY",12.81,34.17,34.21,34.36,34.11,100.1,100.2,100.1,0.667,34.24,34.39,34.14,2.849,3.275,205.1,15.58,2.192,0,10.17,3.099054E-05,3.556629E-05,2.5E-07
"2018-01-09 18:50:00",22535,"CKVY",12.8,34.24,34.35,34.67,34.11,100.1,100.2,100,0.669,34.38,34.7,34.14,2.314,2.541,210.3,13.63,3.726,0,10.16,3.099054E-05,3.556629E-05,2.5E-07
"2018-01-09 18:55:00",22536,"CKVY",12.78,33.93,34.02,34.3,33.68,100.1,100.2,100.1,0.661,34.06,34.33,33.72,2.446,2.346,208.1,6.643,4.165,0,10.16,3.099054E-05,3.556629E-05,2.5E-07
"2018-01-09 19:00:00",22537,"CKVY",12.8,34.92,34.61,35.04,33.93,100.1,100.2,100.1,0.687,34.65,35.09,33.96,2.982,2.67,187.9,6.103,4.165,0,10.16,4.128377E-05,5.108886E-05,2.5E-07
"2018-01-09 19:05:00",22538,"CKVY",12.8,34.92,34.9,35.04,34.67,100.1,100.2,100,0.687,34.93,35.08,34.7,3.447,3.26,197.6,11.52,5.261,0,10.16,4.128377E-05,5.108886E-05,2.5E-07
"2018-01-09 19:10:00",22539,"CKVY",12.79,35.16,35.08,35.29,34.79,100.1,100.2,100,0.694,35.11,35.33,34.83,3.802,3.615,181.6,5.017,5.918,0,10.17,4.128377E-05,5.108886E-05,2.5E-07
"2018-01-09 19:15:00",22540,"CKVY",12.79,35.91,35.3,35.91,35.04,100.1,100.2,100.1,0.715,35.34,35.94,35.07,3.854,3.905,189.3,12.94,4.603,0,10.17,3.274735E-05,3.804152E-05,2.5E-07
"2018-01-09 19:20:00",22541,"CKVY",12.77,35.1,35.71,36.03,35.1,100.1,100.2,100.1,0.693,35.74,36.06,35.13,3.674,3.697,168,17.76,4.822,0,10.17,3.274735E-05,3.804152E-05,2.5E-07
"2018-01-09 19:25:00",22542,"CKVY",12.78,34.73,34.87,35.16,34.55,100.1,100.2,100.1,0.682,34.9,35.2,34.58,3.231,3.487,165.5,4.828,3.946,0,10.17,3.274735E-05,3.804152E-05,2.5E-07
"2018-01-09 19:30:00",22543,"CKVY",12.78,34.3,34.6,34.79,34.24,100.1,100.2,100.1,0.67,34.63,34.83,34.27,3.468,3.265,157,7.329,5.042,0,10.17,3.368565E-05,3.939201E-05,2.5E-07
"2018-01-09 19:35:00",22544,"CKVY",12.78,34.61,34.51,34.73,34.18,100.1,100.2,100.1,0.679,34.54,34.77,34.2,4.078,3.852,148.3,4.218,5.699,0,10.17,3.368565E-05,3.939201E-05,2.5E-07
"2018-01-09 19:40:00",22545,"CKVY",12.77,34.3,34.48,34.67,34.3,100.1,100.2,100.1,0.671,34.51,34.71,34.33,4.42,4.208,140.8,8.16,4.822,0,10.17,3.368565E-05,3.939201E-05,2.5E-07
"2018-01-09 19:45:00",22546,"CKVY",12.77,33.99,34.18,34.42,33.93,100.1,100.2,100.1,0.663,34.22,34.46,33.96,4.387,4.502,143.1,13.85,5.042,0,10.17,2.813198E-05,3.160141E-05,2.5E-07
"2018-01-09 19:50:00",22547,"CKVY",12.77,33.8,33.88,34.05,33.68,100.1,100.2,100.1,0.658,33.91,34.09,33.72,3.398,3.896,152.1,4.722,2.85,0,10.17,2.813198E-05,3.160141E-05,2.5E-07
"2018-01-09 19:55:00",22548,"CKVY",12.76,33.74,33.74,33.87,33.62,100.1,100.2,100.1,0.656,33.77,33.9,33.65,2.657,3.003,169.6,8.83,3.288,0,10.17,2.813198E-05,3.160141E-05,2.5E-07
"2018-01-09 20:00:00",22549,"CKVY",12.77,33.68,33.74,33.8,33.62,100.1,100.2,100.1,0.654,33.77,33.84,33.65,2.732,2.589,159.4,3.498,5.042,0,10.17,3.507928E-05,4.163911E-05,2.5E-07
"2018-01-09 20:05:00",22550,"CKVY",12.76,33.93,33.8,33.93,33.68,100.1,100.2,100,0.661,33.84,33.97,33.7,3.353,3.007,153.4,5.861,5.261,0,10.17,3.507928E-05,4.163911E-05,2.5E-07
"2018-01-09 20:10:00",22551,"CKVY",12.76,33.87,34,34.18,33.8,100.1,100.2,100,0.659,34.03,34.21,33.83,3.99,3.734,149.7,11.33,5.48,0,10.17,3.507928E-05,4.163911E-05,2.5E-07
"2018-01-09 20:15:00",22552,"CKVY",12.76,33.8,33.86,33.99,33.68,100.1,100.2,100.1,0.658,33.9,34.03,33.7,3.933,4.021,148.4,4.068,4.603,0,10.17,3.2003E-05,3.710722E-05,2.5E-07
"2018-01-09 20:20:00",22553,"CKVY",12.75,33.8,33.82,34.05,33.62,100.1,100.2,100,0.658,33.85,34.09,33.65,3.622,3.811,162.9,12.55,4.384,0,10.17,3.2003E-05,3.710722E-05,2.5E-07
"2018-01-09 20:25:00",22554,"CKVY",12.73,34.05,33.86,34.11,33.62,100.1,100.2,100.1,0.664,33.9,34.15,33.65,3.193,3.446,185.4,11.15,3.946,0,10.17,3.2003E-05,3.710722E-05,2.5E-07
"2018-01-09 20:30:00",22555,"CKVY",12.74,33.87,33.86,34.11,33.62,100.1,100.2,100.1,0.659,33.89,34.15,33.65,3.385,3.167,157.5,8.75,6.576,0,10.17,3.27537E-05,3.820276E-05,2.5E-07
"2018-01-09 20:35:00",22556,"CKVY",12.75,33.8,33.82,33.93,33.68,100.1,100.2,100.1,0.657,33.86,33.96,33.71,3.985,3.697,160.3,5.629,6.357,0,10.18,3.27537E-05,3.820276E-05,2.5E-07
"2018-01-09 20:40:00",22557,"CKVY",12.74,33.68,33.76,33.99,33.62,100.1,100.2,100.1,0.654,33.79,34.03,33.65,4.673,4.27,152.4,5.916,5.48,0,10.18,3.27537E-05,3.820276E-05,2.5E-07
"2018-01-09 20:45:00",22558,"CKVY",12.74,33.62,33.65,33.74,33.5,100.1,100.2,100.1,0.652,33.68,33.78,33.52,4.567,4.757,141.7,6.584,5.261,0,10.18,2.754125E-05,3.084008E-05,2.5E-07
"2018-01-09 20:50:00",22559,"CKVY",12.73,34.18,33.93,34.18,33.56,100.1,100.2,100,0.667,33.97,34.21,33.59,4.685,4.542,144.6,3.749,6.357,0,10.18,2.754125E-05,3.084008E-05,2.5E-07
"2018-01-09 20:55:00",22560,"CKVY",12.73,34.05,34.04,34.18,33.93,100.1,100.2,100,0.664,34.08,34.22,33.95,4.858,4.764,145.1,4.897,5.918,0,10.18,2.754125E-05,3.084008E-05,2.5E-07
"2018-01-09 21:00:00",22561,"CKVY",12.73,33.93,34.03,34.18,33.87,100.1,100.2,100,0.661,34.06,34.21,33.9,5.082,4.983,138.9,4.138,5.699,0,10.18,2.473625E-05,2.701097E-05,2.5E-07
"2018-01-09 21:05:00",22562,"CKVY",12.72,33.8,33.87,33.99,33.68,100.2,100.2,100,0.658,33.9,34.03,33.73,4.457,4.839,119.3,8.34,3.946,0,10.18,2.473625E-05,2.701097E-05,2.5E-07
"2018-01-09 21:10:00",22563,"CKVY",12.71,33.8,33.75,33.93,33.56,100.1,100.2,100,0.657,33.78,33.96,33.58,3.756,4.102,92.9,8.21,3.946,0,10.18,2.473625E-05,2.701097E-05,2.5E-07
"2018-01-09 21:15:00",22564,"CKVY",12.72,34.24,34.09,34.3,33.74,100.1,100.2,100.1,0.669,34.13,34.34,33.77,3.332,3.488,88.5,3.076,4.165,0,10.18,2.844351E-05,3.205434E-05,2.5E-07
"2018-01-09 21:20:00",22565,"CKVY",12.71,34.67,34.47,34.79,34.18,100.1,100.2,100,0.681,34.5,34.83,34.2,3.665,3.431,101.8,5.919,5.48,0,10.18,2.844351E-05,3.205434E-05,2.5E-07
"2018-01-09 21:25:00",22566,"CKVY",12.71,34.79,34.76,34.92,34.55,100.1,100.2,100,0.684,34.8,34.96,34.58,3.79,3.794,114.8,8.23,4.822,0,10.18,2.844351E-05,3.205434E-05,2.5E-07
"2018-01-09 21:30:00",22567,"CKVY",12.71,34.92,34.84,35.16,34.67,100.1,100.1,100,0.688,34.88,35.19,34.69,3.859,3.786,130.3,5.448,5.261,0,10.18,3.239454E-05,3.752779E-05,2.5E-07
"2018-01-09 21:35:00",22568,"CKVY",12.71,34.48,34.83,35.16,34.42,100.1,100.2,100.1,0.676,34.87,35.2,34.45,3.94,3.954,139.7,5.476,5.261,0,10.18,3.239454E-05,3.752779E-05,2.5E-07
"2018-01-09 21:40:00",22569,"CKVY",12.7,34.11,34.22,34.55,33.99,100.1,100.2,100,0.666,34.25,34.58,34.03,4.074,3.974,174.3,10.14,5.042,0,10.18,3.239454E-05,3.752779E-05,2.5E-07
"2018-01-09 21:45:00",22570,"CKVY",12.7,33.87,33.94,34.18,33.74,100.1,100.2,100.1,0.659,33.97,34.21,33.78,4.43,4.269,174,5.385,6.138,0,10.18,2.956516E-05,3.354454E-05,2.5E-07
"2018-01-09 21:50:00",22571,"CKVY",12.7,33.68,33.88,34.05,33.56,100.1,100.2,100,0.654,33.91,34.09,33.59,4.656,4.551,169.7,6.34,6.138,0,10.18,2.956516E-05,3.354454E-05,2.5E-07
"2018-01-09 21:55:00",22572,"CKVY",12.68,33.93,33.64,33.93,33.37,100.1,100.2,100.1,0.661,33.67,33.96,33.4,5.004,4.83,178,7.628,5.918,0,10.18,2.956516E-05,3.354454E-05,2.5E-07
"2018-01-09 22:00:00",22573,"CKVY",12.69,34.55,34.22,34.61,33.81,100.1,100.2,100,0.677,34.25,34.64,33.82,4.763,4.951,177.9,6.578,5.48,0,10.18,2.50278E-05,2.738609E-05,2.5E-07
"2018-01-09 22:05:00",22574,"CKVY",12.68,34.55,34.48,34.67,34.3,100.1,100.2,100,0.677,34.51,34.7,34.32,4.241,4.483,176.5,5.731,4.603,0,10.18,2.50278E-05,2.738609E-05,2.5E-07
"2018-01-09 22:10:00",22575,"CKVY",12.68,33.99,34.29,34.67,33.99,100.1,100.2,100.1,0.662,34.32,34.71,34.01,4.006,4.095,153.6,5.818,4.822,0,10.18,2.50278E-05,2.738609E-05,2.5E-07
"2018-01-09 22:15:00",22576,"CKVY",12.68,33.99,34.01,34.18,33.8,100.1,100.2,100,0.663,34.05,34.21,33.83,3.612,3.799,142.3,6.348,3.946,0,10.18,2.90838E-05,3.288344E-05,2.5E-07
"2018-01-09 22:20:00",22577,"CKVY",12.68,34.11,34.04,34.18,33.93,100.1,100.2,100.1,0.666,34.07,34.21,33.95,3.573,3.581,128.5,7.396,4.603,0,10.18,2.90838E-05,3.288344E-05,2.5E-07
"2018-01-09 22:25:00",22578,"CKVY",12.66,33.99,34.15,34.42,33.87,100.1,100.2,100.1,0.663,34.18,34.46,33.89,3.453,3.504,125.5,9.97,5.042,0,10.18,2.90838E-05,3.288344E-05,2.5E-07
"2018-01-09 22:30:00",22579,"CKVY",12.67,33.8,33.9,34.05,33.74,100.1,100.2,100.1,0.657,33.93,34.09,33.78,3.958,3.669,120.2,6.349,5.699,0,10.18,3.260859E-05,3.791046E-05,2.5E-07
"2018-01-09 22:35:00",22580,"CKVY",12.67,34.3,34.29,34.55,33.8,100.1,100.2,100,0.671,34.32,34.58,33.84,4.542,4.253,121,7.226,6.576,0,10.18,3.260859E-05,3.791046E-05,2.5E-07
"2018-01-09 22:40:00",22581,"CKVY",12.66,34.11,34.21,34.42,34.05,100.1,100.2,100.1,0.666,34.24,34.46,34.08,5.215,4.918,121.4,3.972,7.453,0,10.18,3.260859E-05,3.791046E-05,2.5E-07
"2018-01-09 22:45:00",22582,"CKVY",12.66,34.05,34.06,34.24,33.93,100.1,100.2,100,0.664,34.09,34.27,33.95,5.636,5.424,125.5,5.769,6.795,0,10.18,2.449658E-05,2.666605E-05,2.5E-07
"2018-01-09 22:50:00",22583,"CKVY",12.66,34.05,34.02,34.18,33.87,100.1,100.1,100.1,0.664,34.05,34.21,33.89,5.582,5.662,137.1,4.692,6.357,0,10.19,2.449658E-05,2.666605E-05,2.5E-07
"2018-01-09 22:55:00",22584,"CKVY",12.66,33.99,34,34.18,33.87,100.1,100.2,100,0.663,34.03,34.21,33.89,5.313,5.395,126.6,5.208,6.357,0,10.19,2.449658E-05,2.666605E-05,2.5E-07
"2018-01-09 23:00:00",22585,"CKVY",12.66,33.68,33.88,34.05,33.62,100.1,100.2,100.1,0.654,33.92,34.1,33.65,5.216,5.292,125.5,4.507,6.795,0,10.19,2.114489E-05,2.231095E-05,2.5E-07
"2018-01-09 23:05:00",22586,"CKVY",12.65,33.68,33.76,33.93,33.56,100.1,100.2,100,0.654,33.79,33.96,33.59,5.167,5.172,133.8,5.829,6.576,0,10.19,2.114489E-05,2.231095E-05,2.5E-07
"2018-01-09 23:10:00",22587,"CKVY",12.64,33.87,33.79,33.93,33.62,100.1,100.2,100,0.659,33.82,33.96,33.64,5.227,5.187,138.9,4.133,6.795,0,10.19,2.114489E-05,2.231095E-05,2.5E-07
"2018-01-09 23:15:00",22588,"CKVY",12.64,33.74,33.81,33.93,33.68,100.1,100.2,100.1,0.656,33.85,33.96,33.7,5.007,5.157,140,3.399,6.795,0,10.19,2.254072E-05,2.412869E-05,2.5E-07
"2018-01-09 23:20:00",22589,"CKVY",12.64,33.5,33.65,33.87,33.43,100.1,100.2,100.1,0.649,33.68,33.9,33.46,3.976,4.538,149.7,11.44,4.165,0,10.19,2.254072E-05,2.412869E-05,2.5E-07
"2018-01-09 23:25:00",22590,"CKVY",12.64,33.81,33.62,33.87,33.37,100.1,100.2,100.1,0.658,33.65,33.9,33.41,3.428,3.657,147.2,5.271,5.48,0,10.19,2.254072E-05,2.412869E-05,2.5E-07
"2018-01-09 23:30:00",22591,"CKVY",12.64,33.93,33.97,34.18,33.74,100.1,100.2,100.1,0.661,34,34.21,33.78,3.368,3.326,151.4,5.274,5.699,0,10.19,3.040935E-05,3.481789E-05,2.5E-07
"2018-01-09 23:35:00",22592,"CKVY",12.63,34.05,33.9,34.05,33.74,100.1,100.2,100.1,0.664,33.93,34.09,33.76,4.266,3.765,149.6,5.661,5.48,0,10.19,3.040935E-05,3.481789E-05,2.5E-07
"2018-01-09 23:40:00",22593,"CKVY",12.63,33.8,33.95,34.05,33.8,100.1,100.2,100,0.657,33.98,34.09,33.81,4.152,4.321,150.6,4.965,4.384,0,10.19,3.040935E-05,3.481789E-05,2.5E-07
"2018-01-09 23:45:00",22594,"CKVY",12.63,34.18,34,34.18,33.8,100.1,100.2,100.1,0.667,34.03,34.21,33.82,3.671,3.99,174.5,28.66,5.042,0,10.19,2.93343E-05,3.32825E-05,2.5E-07
"2018-01-09 23:50:00",22595,"CKVY",12.63,33.25,33.61,34.18,33.19,100.1,100.2,100,0.643,33.64,34.21,33.2,2.938,3.285,228.7,14.7,3.288,0,10.19,2.93343E-05,3.32825E-05,2.5E-07
"2018-01-09 23:55:00",22596,"CKVY",12.62,33.43,33.3,33.56,33.13,100.1,100.2,100.1,0.648,33.33,33.59,33.15,2.701,2.822,206.8,10.68,3.507,0,10.19,2.93343E-05,3.32825E-05,2.5E-07
"2018-01-10 00:00:00",22597,"CKVY",12.62,33.68,33.65,33.74,33.43,100.1,100.2,100.1,0.654,33.68,33.79,33.46,2.443,2.511,184.9,9.69,3.507,0,10.19,3.771645E-05,4.560601E-05,2.5E-07
"2018-01-10 00:05:00",22598,"CKVY",12.61,33.56,33.59,33.74,33.37,100.1,100.2,100,0.651,33.62,33.78,33.4,2.66,2.557,172.9,5.262,3.946,0,10.19,3.771645E-05,4.560601E-05,2.5E-07
"2018-01-10 00:10:00",22599,"CKVY",12.62,33.43,33.44,33.56,33.25,100.1,100.2,100.1,0.648,33.47,33.6,33.27,2.702,2.653,158.5,4.689,3.288,0,10.19,3.771645E-05,4.560601E-05,2.5E-07
"2018-01-10 00:15:00",22600,"CKVY",12.61,33.62,33.59,33.74,33.37,100.1,100.2,100.1,0.653,33.62,33.78,33.4,2.818,2.761,155.2,4.753,3.069,0,10.19,3.967196E-05,4.863236E-05,2.5E-07
"2018-01-10 00:20:00",22601,"CKVY",12.62,33.43,33.44,33.68,33.31,100.1,100.2,100,0.648,33.47,33.72,33.33,2.366,2.629,174.6,3.764,2.411,0,10.19,3.967196E-05,4.863236E-05,2.5E-07
"2018-01-10 00:25:00",22602,"CKVY",12.62,33.43,33.47,33.56,33.31,100,100.2,100,0.647,33.5,33.6,33.33,1.636,2.033,184.5,4.375,1.315,0,10.19,3.967196E-05,4.863236E-05,2.5E-07
"2018-01-10 00:30:00",22603,"CKVY",12.61,33.13,33.43,33.62,33,100.1,100.2,100.1,0.64,33.46,33.65,33.04,0.982,1.239,204.3,23.9,2.411,0,10.19,4.657128E-05,5.989067E-05,2.5E-07
"2018-01-10 00:35:00",22604,"CKVY",12.61,33.19,33.01,33.19,32.82,100.1,100.1,100.1,0.642,33.04,33.22,32.84,1.475,1.177,226.2,5.871,4.384,0,10.19,4.657128E-05,5.989067E-05,2.5E-07
"2018-01-10 00:40:00",22605,"CKVY",12.61,33.43,33.27,33.5,33.13,100.1,100.2,100,0.648,33.3,33.53,33.13,1.884,1.692,228.4,11.16,3.069,0,10.19,4.657128E-05,5.989067E-05,2.5E-07
"2018-01-10 00:45:00",22606,"CKVY",12.61,33.56,33.57,33.68,33.43,100.1,100.2,100,0.651,33.6,33.72,33.45,1.89,1.996,243.1,10.88,1.973,0,10.19,5.060765E-05,6.692477E-05,2.5E-07
"2018-01-10 00:50:00",22607,"CKVY",12.61,33.68,33.68,33.81,33.56,100.1,100.1,100,0.654,33.71,33.84,33.57,0.829,1.375,248.8,13.3,0.438,0,10.19,5.060765E-05,6.692477E-05,2.5E-07
"2018-01-10 00:55:00",22608,"CKVY",12.61,33.81,33.78,33.87,33.68,100.1,100.2,100.1,0.658,33.81,33.9,33.7,0.255,0.491,245.6,19.1,0,0,10.19,5.060765E-05,6.692477E-05,2.5E-07
"2018-01-10 01:00:00",22609,"CKVY",12.61,33.81,33.8,33.93,33.68,100.1,100.1,100.1,0.657,33.83,33.97,33.7,0.009,0.085,233.4,25.67,0.658,0,10.19,6.525221E-05,9.520134E-05,2.5E-07
"2018-01-10 01:05:00",22610,"CKVY",12.6,34.05,33.87,34.05,33.74,100.1,100.1,100,0.664,33.9,34.09,33.75,0.053,0.014,13.25,33.93,1.754,0,10.19,6.525221E-05,9.520134E-05,2.5E-07
"2018-01-10 01:10:00",22611,"CKVY",12.6,33.99,34,34.18,33.87,100.1,100.1,100.1,0.662,34.03,34.2,33.9,0.583,0.295,104,19.47,2.85,0,10.19,6.525221E-05,9.520134E-05,2.5E-07
"2018-01-10 01:15:00",22612,"CKVY",12.6,34.42,34.23,34.49,33.93,100.1,100.2,100,0.674,34.26,34.51,33.96,1.5,1.026,136.6,19.53,6.576,0,10.19,6.930214E-05,0.0001038437,2.5E-07
"2018-01-10 01:20:00",22613,"CKVY",12.59,34.3,34.36,34.55,34.18,100.1,100.2,100,0.671,34.39,34.59,34.21,2.353,1.929,108,15.44,4.384,0,10.19,6.930214E-05,0.0001038437,2.5E-07
"2018-01-10 01:25:00",22614,"CKVY",12.6,33.99,34.13,34.43,33.93,100.1,100.2,100,0.663,34.17,34.47,33.95,2.929,2.608,107.3,8.91,5.042,0,10.19,6.930214E-05,0.0001038437,2.5E-07
"2018-01-10 01:30:00",22615,"CKVY",12.58,34,34.05,34.18,33.93,100.1,100.2,100,0.663,34.08,34.22,33.95,3.018,3.027,97.5,8.35,5.042,0,10.19,4.150979E-05,5.140892E-05,2.5E-07
"2018-01-10 01:35:00",22616,"CKVY",12.59,34,33.94,34.12,33.75,100.1,100.1,100,0.663,33.97,34.16,33.77,2.853,2.974,93.2,8.51,3.288,0,10.19,4.150979E-05,5.140892E-05,2.5E-07
"2018-01-10 01:40:00",22617,"CKVY",12.59,33.63,33.71,34,33.44,100.1,100.2,100,0.653,33.74,34.04,33.46,2.812,2.857,87.8,3.756,3.946,0,10.19,4.150979E-05,5.140892E-05,2.5E-07
"2018-01-10 01:45:00",22618,"CKVY",12.6,34.31,33.89,34.31,33.5,100.2,100.2,100.1,0.671,33.92,34.35,33.53,2.979,2.842,95.5,8.55,5.699,0,10.19,3.723177E-05,4.49027E-05,2.5E-07
"2018-01-10 01:50:00",22619,"CKVY",12.58,34.12,34.28,34.43,34.06,100.1,100.2,100,0.666,34.32,34.47,34.08,3.562,3.288,124.5,10.18,5.261,0,10.19,3.723177E-05,4.49027E-05,2.5E-07
"2018-01-10 01:55:00",22620,"CKVY",12.59,34.12,34.16,34.31,33.94,100.1,100.2,100.1,0.666,34.19,34.35,33.97,3.901,3.766,133.7,4.249,5.042,0,10.19,3.723177E-05,4.49027E-05,2.5E-07
"2018-01-10 02:00:00",22621,"CKVY",12.59,34.18,34.14,34.43,33.94,100.1,100.2,100.1,0.667,34.17,34.47,33.96,4.214,4.074,146.1,5.264,5.48,0,10.19,3.107117E-05,3.576219E-05,2.5E-07
"2018-01-10 02:05:00",22622,"CKVY",12.59,34.37,34.2,34.43,34,100.1,100.2,100,0.672,34.23,34.47,34.03,4.492,4.27,156.7,10,6.795,0,10.19,3.107117E-05,3.576219E-05,2.5E-07
"2018-01-10 02:10:00",22623,"CKVY",12.59,34.12,34.3,34.62,33.94,100.1,100.2,100,0.666,34.34,34.66,33.97,4.459,4.497,156.3,7.865,5.918,0,10.19,3.107117E-05,3.576219E-05,2.5E-07
"2018-01-10 02:15:00",22624,"CKVY",12.58,33.81,34,34.24,33.75,100.1,100.1,100.1,0.658,34.04,34.28,33.79,4.225,4.35,152.1,9.07,4.822,0,10.19,2.680996E-05,2.981001E-05,2.5E-07
"2018-01-10 02:20:00",22625,"CKVY",12.59,33.94,33.89,34.06,33.75,100.1,100.1,100,0.661,33.93,34.1,33.76,3.971,4.102,140.2,10.11,5.261,0,10.19,2.680996E-05,2.981001E-05,2.5E-07
"2018-01-10 02:25:00",22626,"CKVY",12.58,33.88,33.84,34,33.69,100.1,100.2,100,0.66,33.88,34.02,33.71,4.187,4.043,140.2,4.379,6.138,0,10.19,2.680996E-05,2.981001E-05,2.5E-07
"2018-01-10 02:30:00",22627,"CKVY",12.59,34.12,34.04,34.18,33.87,100.1,100.2,100.1,0.666,34.07,34.22,33.9,4.558,4.392,123.5,8.48,6.138,0,10.19,2.800704E-05,3.146626E-05,2.5E-07
"2018-01-10 02:35:00",22628,"CKVY",12.58,34.06,34.01,34.18,33.81,100.1,100.1,100.1,0.664,34.04,34.22,33.85,4.393,4.518,102.2,4.9,4.384,0,10.19,2.800704E-05,3.146626E-05,2.5E-07
"2018-01-10 02:40:00",22629,"CKVY",12.58,34.43,34.19,34.49,33.99,100.1,100.2,100,0.674,34.22,34.53,34.02,3.931,4.181,85.7,5.868,4.165,0,10.19,2.800704E-05,3.146626E-05,2.5E-07
"2018-01-10 02:45:00",22630,"CKVY",12.58,35.11,34.83,35.17,34.37,100.1,100.1,100.1,0.693,34.86,35.21,34.4,3.683,3.746,97.9,7.963,5.699,0,10.19,2.859393E-05,3.222642E-05,2.5E-07
"2018-01-10 02:50:00",22631,"CKVY",12.58,35.05,35.08,35.3,34.86,100.1,100.1,100,0.691,35.11,35.33,34.89,4.09,3.894,113.2,3.974,6.138,0,10.19,2.859393E-05,3.222642E-05,2.5E-07
"2018-01-10 02:55:00",22632,"CKVY",12.58,35.05,35.12,35.3,34.92,100.1,100.1,100,0.691,35.15,35.33,34.95,4.286,4.184,127,13.63,5.918,0,10.19,2.859393E-05,3.222642E-05,2.5E-07
"2018-01-10 03:00:00",22633,"CKVY",12.58,34.68,34.7,35.05,34.49,100.1,100.1,100,0.681,34.73,35.09,34.52,3.883,4.146,181.4,23.04,4.384,0,10.19,2.951056E-05,3.343643E-05,2.5E-07
"2018-01-10 03:05:00",22634,"CKVY",12.56,34.24,34.45,34.68,34.18,100.1,100.1,100,0.669,34.48,34.72,34.2,3.22,3.588,208.2,13.32,4.165,0,10.19,2.951056E-05,3.343643E-05,2.5E-07
"2018-01-10 03:10:00",22635,"CKVY",12.58,33.94,34.05,34.31,33.81,100.1,100.2,100,0.661,34.08,34.33,33.85,2.765,2.993,207.1,14.89,3.507,0,10.19,2.951056E-05,3.343643E-05,2.5E-07
"2018-01-10 03:15:00",22636,"CKVY",12.58,33.99,34,34.12,33.87,100.1,100.2,100,0.663,34.03,34.16,33.89,3.287,2.956,173.6,7.008,5.699,0,10.19,3.564322E-05,4.237163E-05,2.5E-07
"2018-01-10 03:20:00",22637,"CKVY",12.58,33.93,33.99,34.18,33.81,100.1,100.1,100,0.661,34.02,34.22,33.85,3.808,3.55,189,8.48,6.138,0,10.19,3.564322E-05,4.237163E-05,2.5E-07
"2018-01-10 03:25:00",22638,"CKVY",12.56,33.88,33.91,34.06,33.75,100.1,100.1,100,0.66,33.94,34.1,33.77,4.232,3.957,188.7,9.41,5.918,0,10.19,3.564322E-05,4.237163E-05,2.5E-07
"2018-01-10 03:30:00",22639,"CKVY",12.58,33.75,33.75,33.94,33.63,100.1,100.1,100.1,0.656,33.78,33.98,33.66,4.439,4.352,177.8,6.927,7.014,0,10.19,2.972547E-05,3.384194E-05,2.5E-07
"2018-01-10 03:35:00",22640,"CKVY",12.57,33.69,33.77,33.94,33.44,100.1,100.2,100,0.654,33.8,33.97,33.48,4.79,4.6,177.5,8.09,7.453,0,10.19,2.972547E-05,3.384194E-05,2.5E-07
"2018-01-10 03:40:00",22641,"CKVY",12.58,33.69,33.68,33.81,33.5,100.1,100.1,100,0.654,33.71,33.85,33.51,5.288,5.107,176.7,7.795,6.795,0,10.19,2.972547E-05,3.384194E-05,2.5E-07
"2018-01-10 03:45:00",22642,"CKVY",12.57,33.44,33.63,33.81,33.38,100.1,100.2,100,0.648,33.67,33.85,33.41,4.872,5.16,164.8,10.08,6.138,0,10.19,2.332513E-05,2.517544E-05,2.5E-07
"2018-01-10 03:50:00",22643,"CKVY",12.57,33.38,33.4,33.56,33.19,100.1,100.2,100,0.647,33.44,33.58,33.23,4.352,4.58,162.3,6.829,5.042,0,10.19,2.332513E-05,2.517544E-05,2.5E-07
"2018-01-10 03:55:00",22644,"CKVY",12.57,33.62,33.49,33.69,33.32,100.1,100.2,100,0.653,33.53,33.72,33.34,3.529,3.967,167.7,5.046,4.165,0,10.19,2.332513E-05,2.517544E-05,2.5E-07
"2018-01-10 04:00:00",22645,"CKVY",12.57,33.56,33.55,33.69,33.44,100.1,100.1,100,0.651,33.58,33.71,33.46,2.843,3.136,157.7,4.825,2.63,0,10.19,2.973533E-05,3.390827E-05,2.5E-07
"2018-01-10 04:05:00",22646,"CKVY",12.56,33.63,33.49,33.63,33.32,100.2,100.2,100,0.653,33.52,33.67,33.33,2.207,2.491,147.3,12.15,2.85,0,10.19,2.973533E-05,3.390827E-05,2.5E-07
"2018-01-10 04:10:00",22647,"CKVY",12.57,33.94,33.85,34.06,33.56,100.1,100.1,100,0.661,33.88,34.1,33.59,2.613,2.278,132.9,5.948,6.138,0,10.19,2.973533E-05,3.390827E-05,2.5E-07
"2018-01-10 04:15:00",22648,"CKVY",12.57,34.18,34.1,34.31,33.81,100.1,100.2,100,0.668,34.13,34.35,33.84,4.001,3.332,129.2,4.376,7.014,0,10.19,3.933843E-05,4.809077E-05,2.5E-07
"2018-01-10 04:20:00",22649,"CKVY",12.57,35.17,34.58,35.17,33.87,100.1,100.2,100,0.695,34.62,35.21,33.91,5.684,4.782,124.8,8.57,10.52,0,10.19,3.933843E-05,4.809077E-05,2.5E-07
"2018-01-10 04:25:00",22650,"CKVY",12.57,35.17,35.2,35.42,34.98,100.1,100.1,100,0.695,35.23,35.46,35.01,6.841,6.368,136.6,6.126,9.43,0,10.19,3.933843E-05,4.809077E-05,2.5E-07
"2018-01-10 04:30:00",22651,"CKVY",12.57,35.05,35.15,35.42,34.87,100.1,100.2,100,0.691,35.18,35.44,34.9,7.095,6.98,138,4.969,9.64,0,10.19,1.860429E-05,1.902059E-05,2.5E-07
"2018-01-10 04:35:00",22652,"CKVY",12.57,34.49,34.68,35.05,34.31,100.1,100.1,100,0.676,34.71,35.09,34.34,6.684,6.966,138.4,5.076,6.795,0,10.19,1.860429E-05,1.902059E-05,2.5E-07
"2018-01-10 04:40:00",22653,"CKVY",12.57,34.49,34.46,34.68,34.18,100.1,100.1,100,0.676,34.5,34.72,34.22,6.366,6.426,129.8,4.781,9.21,0,10.19,1.860429E-05,1.902059E-05,2.5E-07
"2018-01-10 04:45:00",22654,"CKVY",12.57,34.55,34.54,34.74,34.31,100.1,100.2,100.1,0.677,34.57,34.78,34.33,6.695,6.559,144.3,8.85,9.86,0,10.19,1.559281E-05,1.532503E-05,2.5E-07
"2018-01-10 04:50:00",22655,"CKVY",12.57,34.74,34.58,34.8,34.37,100.1,100.1,100,0.682,34.61,34.84,34.4,7.155,6.94,154.1,3.524,8.33,0,10.19,1.559281E-05,1.532503E-05,2.5E-07
"2018-01-10 04:55:00",22656,"CKVY",12.57,34.62,34.72,34.86,34.55,100.1,100.2,100,0.679,34.76,34.9,34.58,6.895,7.172,166,8.17,7.453,0,10.19,1.559281E-05,1.532503E-05,2.5E-07
"2018-01-10 05:00:00",22657,"CKVY",12.57,34.8,34.7,34.93,34.49,100.1,100.2,100,0.684,34.74,34.96,34.52,5.895,6.353,182.2,7.675,6.357,0,10.19,1.522085E-05,1.48688E-05,2.5E-07
"2018-01-10 05:05:00",22658,"CKVY",12.57,34.8,34.78,34.93,34.62,100.1,100.2,100,0.684,34.81,34.97,34.64,5.368,5.615,169.1,7.466,7.234,0,10.19,1.522085E-05,1.48688E-05,2.5E-07
"2018-01-10 05:10:00",22659,"CKVY",12.57,35.05,34.94,35.17,34.8,100.1,100.1,100,0.691,34.98,35.21,34.82,4.915,5.101,178.9,9.43,5.699,0,10.19,1.522085E-05,1.48688E-05,2.5E-07
"2018-01-10 05:15:00",22660,"CKVY",12.57,34.92,34.94,35.11,34.68,100.1,100.1,100,0.687,34.97,35.15,34.71,5.438,5.094,166.3,7.281,8.55,0,10.19,2.273869E-05,2.429769E-05,2.5E-07
"2018-01-10 05:20:00",22661,"CKVY",12.55,34.74,34.74,34.98,34.49,100.1,100.1,100,0.683,34.78,35.02,34.5,5.382,5.449,173.1,6.087,6.795,0,10.19,2.273869E-05,2.429769E-05,2.5E-07
"2018-01-10 05:25:00",22662,"CKVY",12.55,34.92,34.77,34.92,34.55,100.1,100.1,100,0.688,34.8,34.96,34.59,5.247,5.33,181.6,9.02,5.48,0,10.19,2.273869E-05,2.429769E-05,2.5E-07
"2018-01-10 05:30:00",22663,"CKVY",12.57,35.17,34.93,35.17,34.74,100.1,100.1,100,0.694,34.97,35.21,34.76,4.384,4.813,185.7,10.51,6.357,0,10.19,2.300552E-05,2.465346E-05,2.5E-07
"2018-01-10 05:35:00",22664,"CKVY",12.57,35.23,35.31,35.54,35.05,100.1,100.2,100,0.696,35.34,35.58,35.07,4.053,4.239,198.5,15.15,6.357,0,10.19,2.300552E-05,2.465346E-05,2.5E-07
"2018-01-10 05:40:00",22665,"CKVY",12.57,35.42,35.01,35.42,34.67,100.1,100.2,100,0.701,35.05,35.46,34.69,4.215,4.075,203.4,16.29,6.795,0,10.2,2.300552E-05,2.465346E-05,2.5E-07
"2018-01-10 05:45:00",22666,"CKVY",12.57,35.66,35.63,35.85,35.36,100.1,100.1,100.1,0.708,35.66,35.89,35.39,4.743,4.588,187.6,8.55,8.99,0,10.2,2.838435E-05,3.183121E-05,2.5E-07
"2018-01-10 05:50:00",22667,"CKVY",12.57,35.42,35.48,35.79,35.23,100.1,100.2,100,0.701,35.51,35.82,35.27,4.802,4.69,183.8,9.1,7.891,0,10.2,2.838435E-05,3.183121E-05,2.5E-07
"2018-01-10 05:55:00",22668,"CKVY",12.57,35.17,35.31,35.48,35.11,100.1,100.2,100,0.694,35.35,35.52,35.14,4.482,4.791,183.7,9.36,7.672,0,10.2,2.838435E-05,3.183121E-05,2.5E-07
"2018-01-10 06:00:00",22669,"CKVY",12.56,35.23,35.27,35.42,35.04,100.1,100.2,100,0.696,35.3,35.45,35.06,3.255,3.848,190.1,25.1,3.946,0,10.2,2.806228E-05,3.134611E-05,2.5E-07
"2018-01-10 06:05:00",22670,"CKVY",12.56,35.04,35.16,35.29,34.98,100.1,100.2,100,0.691,35.19,35.33,35,2.415,2.805,185.2,18.83,3.726,0,10.2,2.806228E-05,3.134611E-05,2.5E-07
"2018-01-10 06:10:00",22671,"CKVY",12.56,35.1,35.05,35.17,34.86,100.1,100.1,100,0.693,35.08,35.2,34.89,2.33,2.279,157.9,8.63,4.603,0,10.21,2.806228E-05,3.134611E-05,2.5E-07
"2018-01-10 06:15:00",22672,"CKVY",12.56,34.86,35.04,35.23,34.79,100.1,100.2,100,0.686,35.07,35.26,34.82,2.513,2.399,103.4,34.9,2.85,0,10.21,4.299565E-05,5.35121E-05,2.5E-07
"2018-01-10 06:20:00",22673,"CKVY",12.57,34.67,34.69,34.92,34.42,100.1,100.2,100,0.681,34.72,34.96,34.45,2.972,2.801,16.41,8.46,4.603,0,10.21,4.299565E-05,5.35121E-05,2.5E-07
"2018-01-10 06:25:00",22674,"CKVY",12.57,34.92,34.72,35.1,34.49,100.1,100.1,100.1,0.687,34.76,35.14,34.5,2.827,2.887,29.83,15.43,3.946,0,10.21,4.299565E-05,5.35121E-05,2.5E-07
"2018-01-10 06:30:00",22675,"CKVY",12.57,34.98,34.93,35.1,34.73,100.1,100.2,100,0.689,34.96,35.14,34.76,3.101,2.935,51.09,6.069,3.726,0,10.21,3.897753E-05,4.729417E-05,2.5E-07
"2018-01-10 06:35:00",22676,"CKVY",12.56,34.92,35.04,35.16,34.86,100.1,100.2,100,0.688,35.07,35.2,34.89,3.091,3.132,47.62,5.481,4.822,0,10.21,3.897753E-05,4.729417E-05,2.5E-07
"2018-01-10 06:40:00",22677,"CKVY",12.55,35.41,35.11,35.41,34.86,100.1,100.2,100,0.701,35.15,35.45,34.89,3.022,3.018,52.69,6.538,4.822,0,10.21,3.897753E-05,4.729417E-05,2.5E-07
"2018-01-10 06:45:00",22678,"CKVY",12.56,35.72,35.47,35.78,35.23,100.1,100.1,100,0.709,35.5,35.82,35.26,3.158,3.094,56.02,10.94,4.603,0,10.21,3.782144E-05,4.541417E-05,2.5E-07
"2018-01-10 06:50:00",22679,"CKVY",12.54,35.6,35.65,35.78,35.48,100.1,100.1,100,0.706,35.68,35.82,35.5,3.031,3.076,60.01,9.32,3.946,0,10.21,3.782144E-05,4.541417E-05,2.5E-07
"2018-01-10 06:55:00",22680,"CKVY",12.54,35.6,35.61,35.66,35.54,100.1,100.2,100,0.706,35.64,35.71,35.55,3.08,3.09,54.68,7.364,3.946,0,10.21,3.782144E-05,4.541417E-05,2.5E-07
"2018-01-10 07:00:00",22681,"CKVY",12.56,35.6,35.68,35.84,35.54,100.1,100.1,100.1,0.706,35.71,35.87,35.56,2.569,2.893,57.86,7.364,3.069,0,10.21,3.865727E-05,4.662215E-05,2.5E-07
"2018-01-10 07:05:00",22682,"CKVY",12.54,35.17,35.45,35.66,35.1,100.1,100.1,100,0.694,35.49,35.7,35.12,2.124,2.272,89.9,10.74,2.85,0,10.21,3.865727E-05,4.662215E-05,2.5E-07
"2018-01-10 07:10:00",22683,"CKVY",12.56,34.92,35,35.23,34.73,100.1,100.2,100,0.688,35.03,35.26,34.75,1.677,1.943,106.1,3.491,2.63,0,10.21,3.865727E-05,4.662215E-05,2.5E-07
"2018-01-10 07:15:00",22684,"CKVY",12.56,34.86,34.92,35.04,34.79,100.1,100.2,100.1,0.686,34.96,35.08,34.81,1.179,1.386,129.2,21.95,0.877,0,10.21,4.967291E-05,6.464161E-05,2.5E-07
"2018-01-10 07:20:00",22685,"CKVY",12.56,34.55,34.56,34.86,34.36,100.1,100.2,100,0.677,34.59,34.88,34.39,0.709,1.036,215.1,5.298,1.315,0,10.21,4.967291E-05,6.464161E-05,2.5E-07
"2018-01-10 07:25:00",22686,"CKVY",12.56,34.36,34.24,34.55,33.99,100.1,100.2,100,0.672,34.27,34.58,34.01,0.863,0.704,227.4,8.19,3.069,0,10.22,4.967291E-05,6.464161E-05,2.5E-07
"2018-01-10 07:30:00",22687,"CKVY",12.56,34.18,34.46,34.67,34.18,100.1,100.2,100.1,0.667,34.49,34.71,34.19,1.33,1.059,348.8,56.8,2.85,0,10.22,6.141632E-05,8.686791E-05,2.5E-07
"2018-01-10 07:35:00",22688,"CKVY",12.56,34.92,34.56,35.04,34.18,100.1,100.2,100,0.688,34.59,35.08,34.19,2.452,1.809,354.6,15.58,6.357,0,10.22,6.141632E-05,8.686791E-05,2.5E-07
"2018-01-10 07:40:00",22689,"CKVY",12.55,34.67,34.85,35.04,34.61,100.1,100.2,100,0.681,34.88,35.08,34.63,3.623,2.935,5.87,10.57,9.86,0.007744384,10.22,6.141632E-05,8.686791E-05,2.5E-07
"2018-01-10 07:45:00",22690,"CKVY",12.56,34.42,34.59,34.79,34.3,100.1,100.2,100,0.674,34.63,34.83,34.32,5.353,4.548,9.45,11.27,9.86,0.08582757,10.22,4.400759E-05,5.297791E-05,0.001179438
"2018-01-10 07:50:00",22691,"CKVY",12.56,34.05,34.24,34.48,34.05,100.1,100.2,100,0.664,34.27,34.5,34.07,5.914,5.734,28.89,12.8,8.99,0.3247792,10.23,4.400759E-05,5.297791E-05,0.001179438
"2018-01-10 07:55:00",22692,"CKVY",12.56,33.93,34.04,34.18,33.87,100.1,100.2,100,0.661,34.07,34.21,33.9,5.641,5.902,26.24,10.76,6.795,0.7347897,10.23,4.400759E-05,5.297791E-05,0.001179438
"2018-01-10 08:00:00",22693,"CKVY",12.56,34.05,33.99,34.18,33.8,100.1,100.2,100,0.664,34.02,34.21,33.83,5.027,5.308,19.8,8.02,7.891,1.152303,10.23,6.241142E-05,6.909365E-05,0.006736488
"2018-01-10 08:05:00",22694,"CKVY",12.56,34.24,34.13,34.3,33.93,100.1,100.2,100,0.669,34.16,34.33,33.96,5.255,5.053,25.07,11.56,8.99,1.673201,10.23,6.241142E-05,6.909365E-05,0.006736488
"2018-01-10 08:10:00",22695,"CKVY",12.56,34.18,34.22,34.36,34.05,100.1,100.2,100,0.667,34.25,34.4,34.09,5.437,5.396,354.2,33.57,8.77,2.270229,10.23,6.241142E-05,6.909365E-05,0.006736488
"2018-01-10 08:15:00",22696,"CKVY",12.54,34.05,34.15,34.36,33.99,100.1,100.1,100,0.664,34.18,34.4,34.03,4.898,5.167,325.3,12.97,6.576,3.085155,10.23,0.0004305224,0.0004392957,0.01698069
"2018-01-10 08:20:00",22697,"CKVY",12.57,34.3,34.1,34.36,33.93,100.1,100.2,100.1,0.671,34.13,34.4,33.96,3.709,4.288,319.6,28.96,6.357,4.867239,10.23,0.0004305224,0.0004392957,0.01698069
"2018-01-10 08:25:00",22698,"CKVY",12.58,34.79,34.61,34.79,34.24,96.8,100.2,96.8,0.662,34.28,34.64,33.86,4.429,3.857,325.6,15.6,13.37,9.097681,10.23,0.0004305224,0.0004392957,0.01698069
"2018-01-10 08:30:00",22699,"CKVY",12.57,34.48,34.61,34.92,34.42,98.5,98.5,96.8,0.665,34.02,34.18,33.85,5.952,5.206,327.6,12.46,12.06,15.12779,10.23,-0.0002301822,-9.717449E-05,0.03698812
"2018-01-10 08:35:00",22700,"CKVY",12.57,34.55,34.46,34.61,34.3,95.4,98.8,95.4,0.645,33.7,34.22,33.25,9.08,7.353,317.5,9.32,18.85,19.07315,10.23,-0.0002301822,-9.717449E-05,0.03698812
"2018-01-10 08:40:00",22701,"CKVY",12.57,34.18,34.38,34.61,34.11,94.8,95.4,94.1,0.632,32.98,33.41,32.76,11.11,10.36,316.5,9.21,20.6,18.79733,10.23,-0.0002301822,-9.717449E-05,0.03698812
"2018-01-10 08:45:00",22702,"CKVY",12.58,34.11,34.09,34.3,33.93,97.1,97.3,94.7,0.646,33.13,33.43,32.83,11.72,11.38,320.2,8.94,16.44,16.21478,10.24,0.002611754,0.003642373,0.06686439
"2018-01-10 08:50:00",22703,"CKVY",12.59,34.18,34.24,34.42,33.99,96.3,97.1,95.5,0.642,33.25,33.44,33.05,11.47,11.83,320.8,9.38,16,16.59067,10.23,0.002611754,0.003642373,0.06686439
"2018-01-10 08:55:00",22704,"CKVY",12.6,34.3,34.22,34.36,34.05,95.7,96.9,95.7,0.641,33.31,33.51,33.14,10.39,10.85,315.3,8.78,13.59,21.55272,10.24,0.002611754,0.003642373,0.06686439
"2018-01-10 09:00:00",22705,"CKVY",12.62,34.3,34.25,34.42,34.11,95.2,96.2,95.2,0.638,33.19,33.32,33.07,10.38,10.31,309.3,10.73,14.47,30.09124,10.24,0.003439823,0.004542758,0.09975266
"2018-01-10 09:05:00",22706,"CKVY",12.64,34.18,34.29,34.42,34.11,94.9,95.8,94.1,0.632,33.03,33.27,32.78,9.63,10,305,9.38,12.93,40.08492,10.24,0.003439823,0.004542758,0.09975266
"2018-01-10 09:10:00",22707,"CKVY",12.64,34.42,34.31,34.55,34.11,91.9,94.9,91.5,0.618,32.56,32.92,32.16,9.27,9.47,307.3,10.32,13.15,46.90828,10.24,0.003439823,0.004542758,0.09975266
"2018-01-10 09:15:00",22708,"CKVY",12.67,34.42,34.4,34.55,34.24,91.8,92.2,91.3,0.618,32.28,32.4,32.08,8.7,9.05,307.9,9.1,12.93,50.25437,10.23,0.005287341,0.007010513,0.1335599
"2018-01-10 09:20:00",22709,"CKVY",12.67,34.49,34.5,34.67,34.3,90.4,91.8,89.1,0.61,31.96,32.33,31.63,8.53,8.63,300.1,8.9,11.84,49.6593,10.24,0.005287341,0.007010513,0.1335599
"2018-01-10 09:25:00",22710,"CKVY",12.66,34.73,34.61,34.86,34.3,84.8,90.7,84.8,0.578,31.55,32.1,30.62,8.13,8.26,305.3,9.79,10.3,47.55135,10.24,0.005287341,0.007010513,0.1335599
"2018-01-10 09:30:00",22711,"CKVY",12.67,34.92,35.02,35.29,34.67,76.92,84.7,76.92,0.528,29.44,30.61,28.39,9.35,8.72,311.1,11.49,17.32,45.47433,10.24,0.008038454,0.01129488,0.1673672
"2018-01-10 09:35:00",22712,"CKVY",12.69,34.67,34.91,35.1,34.61,76.79,77.03,74.14,0.522,27.92,28.4,27.54,10.67,10.15,313.4,10.1,18.41,50.60598,10.24,0.008038454,0.01129488,0.1673672
"2018-01-10 09:40:00",22713,"CKVY",12.78,34.92,34.84,35.04,34.61,76.99,77.13,74.45,0.529,28.01,28.45,27.57,11.42,11.08,322.7,10.1,17.32,69.32645,10.24,0.008038454,0.01129488,0.1673672
"2018-01-10 09:45:00",22714,"CKVY",12.86,34.73,34.83,34.92,34.67,77.27,77.27,75.17,0.527,28.15,28.48,27.69,10.07,10.8,326.4,11.39,12.71,98.84853,10.24,0.01439852,0.02089449,0.2007237
"2018-01-10 09:50:00",22715,"CKVY",12.89,34.42,34.6,34.73,34.42,76.65,77.75,74.97,0.516,27.91,28.44,27.47,8.37,9.03,315.6,12.13,11.62,117.2243,10.24,0.01439852,0.02089449,0.2007237
"2018-01-10 09:55:00",22716,"CKVY",12.9,34.36,34.44,34.61,34.3,72.32,76.65,70.64,0.486,26.81,27.98,25.82,7.94,8.02,329.2,11.1,14.69,118.1954,10.24,0.01439852,0.02089449,0.2007237
"2018-01-10 10:00:00",22717,"CKVY",12.92,34.24,34.25,34.42,34.11,69.57,73.11,69.51,0.465,25.85,26.53,25.3,8.49,8.17,344.5,12.7,14.69,102.6353,10.23,0.01435652,0.020431,0.2320776
"2018-01-10 10:05:00",22718,"CKVY",12.91,34.05,34.17,34.42,33.87,68.61,69.99,67.75,0.455,25.08,25.42,24.59,9.52,9.06,346.6,15.67,17.1,91.88828,10.23,0.01435652,0.020431,0.2320776
"2018-01-10 10:10:00",22719,"CKVY",12.93,34.18,34.01,34.18,33.87,66.24,69.68,66.21,0.442,24.5,25.18,23.91,9.83,9.82,347.8,11.54,17.1,86.82595,10.23,0.01435652,0.020431,0.2320776
"2018-01-10 10:15:00",22720,"CKVY",12.95,34.18,34.15,34.3,33.99,66,66.93,65.21,0.44,24.06,24.33,23.68,10.08,10.04,344.8,13.9,16,88.8353,10.23,0.0167775,0.02471467,0.2620487
"2018-01-10 10:20:00",22721,"CKVY",12.98,34.11,34.09,34.24,33.93,63.15,67.14,63.12,0.42,23.83,24.37,22.9,10.08,9.9,340.9,10.04,16.88,93.59267,10.23,0.0167775,0.02471467,0.2620487
"2018-01-10 10:25:00",22722,"CKVY",13.01,34.18,34.07,34.24,33.93,63.12,67.27,62.43,0.421,23.55,24.35,22.58,10.18,10.05,332,9.93,15.34,102.6397,10.23,0.0167775,0.02471467,0.2620487
"2018-01-10 10:30:00",22723,"CKVY",13.04,33.8,33.95,34.24,33.68,65.01,66.28,63.22,0.427,23.45,23.9,22.99,9.85,9.92,332.7,11.57,14.91,110.4892,10.23,0.0190364,0.02775954,0.2893381
"2018-01-10 10:35:00",22724,"CKVY",13.08,33.62,33.75,33.93,33.56,68.48,68.54,64.97,0.446,23.8,24.46,23.28,9.28,9.73,329.5,13.36,12.71,118.7821,10.23,0.0190364,0.02775954,0.2893381
"2018-01-10 10:40:00",22725,"CKVY",13.09,33.37,33.54,33.68,33.37,67.86,68.44,65.76,0.438,23.75,24.35,23.22,9.28,9.35,324.6,10.72,16,124.5119,10.23,0.0190364,0.02775954,0.2893381
"2018-01-10 10:45:00",22726,"CKVY",13.11,33.31,33.39,33.56,33.25,67.99,68.96,66.48,0.438,23.92,24.35,23.42,9.83,9.56,324.1,10.91,17.32,129.9621,10.23,0.01914806,0.02718685,0.3136951
"2018-01-10 10:50:00",22727,"CKVY",13.13,33.56,33.51,33.74,33.25,67.45,68.78,65.76,0.439,23.86,24.34,23.37,10.29,10.07,326.8,11.68,15.56,131.3321,10.23,0.01914806,0.02718685,0.3136951
"2018-01-10 10:55:00",22728,"CKVY",13.14,33.25,33.37,33.56,33.19,69.37,69.4,67.03,0.446,24.05,24.39,23.69,10.37,10.29,326.9,10.35,14.91,131.6985,10.23,0.01914806,0.02718685,0.3136951
"2018-01-10 11:00:00",22729,"CKVY",13.18,33.43,33.31,33.5,33.13,69.68,71.02,69.02,0.451,24.55,24.97,24.15,10.16,10.22,324.1,9.99,15.34,131.6991,10.23,0.01919845,0.0271987,0.3353307
"2018-01-10 11:05:00",22730,"CKVY",13.21,33.56,33.52,33.68,33.37,68.41,71.33,68.41,0.445,24.74,25.22,24.28,10.91,10.45,314.5,9.98,17.32,135.0934,10.23,0.01919845,0.0271987,0.3353307
"2018-01-10 11:10:00",22731,"CKVY",13.28,33.37,33.4,33.68,33.19,72.32,73.22,68.41,0.467,25.17,25.73,24.28,10.64,10.8,305.9,8.26,13.81,145.3475,10.23,0.01919845,0.0271987,0.3353307
"2018-01-10 11:15:00",22732,"CKVY",13.39,33.43,33.37,33.5,33.25,70.4,72.43,70.4,0.456,25.27,25.53,24.81,10.82,10.71,311.9,8.45,17.1,163.1171,10.23,0.02067346,0.02837219,0.3538453
"2018-01-10 11:20:00",22733,"CKVY",13.41,33.56,33.43,33.56,33.25,72.6,72.6,70.26,0.472,25.18,25.71,24.76,10.62,10.76,309.6,10,17.32,177.9075,10.23,0.02067346,0.02837219,0.3538453
"2018-01-10 11:25:00",22734,"CKVY",13.48,33.43,33.58,33.93,33.37,72.08,73.04,70.6,0.466,25.48,25.91,25.06,11.16,10.71,300.8,10.96,17.32,186.2811,10.23,0.02067346,0.02837219,0.3538453
"2018-01-10 11:30:00",22735,"CKVY",13.5,33.37,33.41,33.56,33.31,72.7,74.66,71.88,0.469,25.74,26.23,25.31,11.86,11.56,294.6,7.478,18.63,194.3308,10.23,0.02187589,0.02953003,0.3696625
"2018-01-10 11:35:00",22736,"CKVY",13.51,33.56,33.52,33.87,33.25,71.84,73.76,70.4,0.467,25.54,25.97,24.89,12.06,12.15,292,16.35,21.26,203.1512,10.23,0.02187589,0.02953003,0.3696625
"2018-01-10 11:40:00",22737,"CKVY",13.95,33.43,33.53,33.68,33.37,73.25,73.8,69.75,0.474,25.43,26.1,24.62,12.95,12.83,295.9,8.49,22.36,211.5565,10.23,0.02187589,0.02953003,0.3696625
"2018-01-10 11:45:00",22738,"CKVY",13.85,33.8,33.9,34.18,33.43,71.09,73.56,69.57,0.467,25.74,26.31,25.04,12.68,12.82,302.9,10.06,18.85,237.1585,10.23,0.02496465,0.03340056,0.3825997
"2018-01-10 11:50:00",22739,"CKVY",13.77,33.93,33.73,33.99,33.56,70.33,71.36,68.51,0.464,24.93,25.53,24.36,12.93,12.73,303.8,11.26,17.97,253.3129,10.23,0.02496465,0.03340056,0.3825997
"2018-01-10 11:55:00",22740,"CKVY",13.7,34.36,34.19,34.55,33.8,72.12,72.12,68.85,0.484,25.55,26.36,24.75,11.43,12.08,303.4,8.88,13.59,287.0374,10.23,0.02496465,0.03340056,0.3825997
"2018-01-10 12:00:00",22741,"CKVY",13.66,34.18,34.19,34.42,34.05,66.9,72.94,66.28,0.446,25.24,26.52,24.05,11.42,11.32,295.5,9.18,19.51,299.6297,10.23,0.02896741,0.03802934,0.3926708
"2018-01-10 12:05:00",22742,"CKVY",13.63,33.68,33.78,34.18,33.43,66.96,66.96,64.42,0.438,23.46,24.32,22.85,11.58,11.51,293.3,9.22,21.48,315.2992,10.23,0.02896741,0.03802934,0.3926708
"2018-01-10 12:10:00",22743,"CKVY",13.63,33.43,33.51,33.8,33.19,65.59,67.99,64.25,0.424,23.33,24.35,22.62,13.4,12.29,291.3,10.41,25.65,289.8554,10.23,0.02896741,0.03802934,0.3926708
"2018-01-10 12:15:00",22744,"CKVY",13.41,33.25,33.29,33.43,33.13,67.99,68.03,63.8,0.437,23.23,23.85,22.38,13.5,13.8,296,10.25,18.63,238.3812,10.23,0.02489491,0.0348057,0.4004633
"2018-01-10 12:20:00",22745,"CKVY",13.38,33.19,33.12,33.31,32.94,66.62,69.51,64.32,0.427,23.34,24.36,22.22,11.3,12.26,322.3,16.1,11.4,177.6026,10.23,0.02489491,0.0348057,0.4004633
"2018-01-10 12:25:00",22746,"CKVY",13.81,33.68,33.21,33.68,32.94,63.7,67.58,62.88,0.416,22.98,23.74,22.04,8.96,10.28,321.1,23.31,15.56,142.0812,10.22,0.02489491,0.0348057,0.4004633
"2018-01-10 12:30:00",22747,"CKVY",13.82,33.68,33.64,33.93,33.43,63.94,66.24,63.32,0.418,23.03,23.85,22.44,7.87,8.02,326.9,23.04,16.66,151.193,10.22,0.02205217,0.03079088,0.4041
"2018-01-10 12:35:00",22748,"CKVY",13.77,33.31,33.57,33.87,33.31,64.35,65.93,60.51,0.414,22.41,23.46,21.3,10.22,9.06,303.6,11.66,19.73,174.1562,10.22,0.02205217,0.03079088,0.4041
"2018-01-10 12:40:00",22749,"CKVY",13.75,34.18,33.8,34.48,33.19,61.61,64.32,61.02,0.411,22.36,22.99,21.78,12.52,11.41,308.2,9.55,24.99,214.3951,10.22,0.02205217,0.03079088,0.4041
"2018-01-10 12:45:00",22750,"CKVY",13.72,34.36,34.13,34.73,33.68,63.77,67,61.61,0.428,23.47,24.42,22.32,13.19,13.15,309.9,9.57,19.07,266.9617,10.22,0.03060886,0.04092461,0.4045774
"2018-01-10 12:50:00",22751,"CKVY",13.7,33.93,34.09,34.42,33.8,63.32,66.83,62.47,0.418,23.32,24.46,22.35,11.7,12.35,299.6,11.33,14.91,301.2188,10.22,0.03060886,0.04092461,0.4045774
"2018-01-10 12:55:00",22752,"CKVY",13.7,34.24,33.8,34.24,33.56,61.81,65.04,61.54,0.413,22.65,23.3,21.88,10.61,10.99,302.2,13.24,20.17,299.1929,10.23,0.03060886,0.04092461,0.4045774
"2018-01-10 13:00:00",22753,"CKVY",13.7,33.93,33.93,34.36,33.5,60.99,63.32,60.58,0.403,22.34,22.88,21.65,10.78,10.68,310.9,16.05,17.32,274.3109,10.23,0.02851195,0.03884814,0.4015928
"2018-01-10 13:05:00",22754,"CKVY",13.7,33.56,33.68,33.93,33.5,61.13,63.36,60.68,0.397,22.07,22.57,21.59,11.27,11.13,303.3,14.43,16.66,246.9794,10.23,0.02851195,0.03884814,0.4015928
"2018-01-10 13:10:00",22755,"CKVY",13.5,33.31,33.47,33.74,33.25,65.73,66.35,61.13,0.423,22.73,23.37,21.62,9.72,10.68,320.2,15.9,11.62,222.5433,10.23,0.02851195,0.03884814,0.4015928
"2018-01-10 13:15:00",22756,"CKVY",13.8,33.5,33.41,33.62,33.19,64.83,65.76,62.88,0.421,22.76,23.25,21.93,7.68,8.73,310.5,20.75,11.4,181.516,10.22,0.0233674,0.03268465,0.3955377
"2018-01-10 13:20:00",22757,"CKVY",13.62,33.43,33.54,33.68,33.37,62.12,65.73,61.16,0.402,22.21,23.44,21.56,6.096,6.787,332.8,11.3,8.99,166.3568,10.22,0.0233674,0.03268465,0.3955377
"2018-01-10 13:25:00",22758,"CKVY",13.86,33.37,33.32,33.43,33.18,63.32,64.15,60.44,0.409,21.81,22.62,21.1,5.96,6.052,322.8,20.93,10.96,160.7552,10.22,0.0233674,0.03268465,0.3955377
"2018-01-10 13:30:00",22759,"CKVY",13.84,32.81,33.12,33.37,32.75,61.53,63.25,61.26,0.388,21.64,22.21,20.91,7.376,6.457,320.3,12.59,14.69,168.4958,10.22,0.02197727,0.02925884,0.3864841
"2018-01-10 13:35:00",22760,"CKVY",13.79,33.18,33.27,33.61,32.75,61.39,62.6,59.23,0.393,21.18,21.86,20.48,8.93,8.24,321.8,12.95,15.78,202.1259,10.22,0.02197727,0.02925884,0.3864841
"2018-01-10 13:40:00",22761,"CKVY",13.76,33.06,32.97,33.55,32.5,58.38,62.32,58.38,0.372,20.93,22.04,20.01,9.82,9.31,316.3,14.1,14.25,241.1457,10.22,0.02197727,0.02925884,0.3864841
"2018-01-10 13:45:00",22762,"CKVY",13.75,32.81,33.12,33.62,32.69,58.55,59.06,56.73,0.369,19.94,20.59,19.03,10.11,9.98,314.4,12.15,14.69,281.0842,10.22,0.03006454,0.03993571,0.374563
"2018-01-10 13:50:00",22763,"CKVY",13.73,33.68,33.12,33.74,32.62,57.17,59.4,56.55,0.374,19.86,21.02,19.26,9.31,9.81,315.9,8.98,13.37,289.9315,10.22,0.03006454,0.03993571,0.374563
"2018-01-10 13:55:00",22764,"CKVY",13.7,33.3,33.66,33.98,33.18,56.93,58.58,54.67,0.366,19.72,20.8,18.86,8.95,9.07,315.5,12.31,12.71,337.7119,10.22,0.03006454,0.03993571,0.374563
"2018-01-10 14:00:00",22765,"CKVY",13.71,32.75,33.03,33.55,32.68,57.72,59.34,56.48,0.363,19.65,20.28,19.19,7.924,8.55,324.2,10.55,12.06,343.2579,10.22,0.03245886,0.0430401,0.3594098
"2018-01-10 14:05:00",22766,"CKVY",13.73,32.25,32.5,32.75,32.19,58.44,58.92,55.56,0.361,19.2,19.82,18.31,7.54,7.763,344.5,15.22,13.59,302.7501,10.22,0.03245886,0.0430401,0.3594098
"2018-01-10 14:10:00",22767,"CKVY",13.63,31.38,31.76,32.19,31.26,60.05,60.43,57.55,0.358,19.07,19.57,18.67,7.857,7.788,348.7,15.36,13.59,218.9852,10.22,0.03245886,0.0430401,0.3594098
"2018-01-10 14:15:00",22768,"CKVY",13.43,30.89,31.06,31.38,30.83,59.26,61.7,59.02,0.346,18.84,19.59,18.3,8.38,8.01,358.1,14.77,13.37,153.3201,10.22,0.02041479,0.0288578,0.3411423
"2018-01-10 14:20:00",22769,"CKVY",13.84,30.95,30.84,31.01,30.58,59.36,60.6,58.95,0.348,18.4,18.87,18.03,8.94,8.6,356.9,11.09,15.56,123.0354,10.22,0.02041479,0.0288578,0.3411423
"2018-01-10 14:25:00",22770,"CKVY",13.82,31.2,31,31.26,30.83,58.37,62.28,58.03,0.345,18.77,19.64,18.03,8.18,8.46,339.4,24.32,12.49,103.1098,10.22,0.02041479,0.0288578,0.3411423
"2018-01-10 14:30:00",22771,"CKVY",13.79,31.2,31.23,31.38,31.07,58.33,60.09,57.75,0.345,18.44,19,18.07,8.44,8.38,340.2,18.56,15.12,107.5754,10.21,0.01892869,0.02740841,0.3199028
"2018-01-10 14:35:00",22772,"CKVY",13.79,31.14,31.14,31.32,30.89,59.78,61.94,58.4,0.353,19.03,19.66,18.3,7.873,8.03,322.7,13.55,13.81,127.9442,10.21,0.01892869,0.02740841,0.3199028
"2018-01-10 14:40:00",22773,"CKVY",13.78,31.38,31.27,31.45,31.01,58.99,60.22,58.09,0.351,18.67,19.17,18.12,9.54,8.87,325.7,13.08,18.19,143.1756,10.21,0.01892869,0.02740841,0.3199028
"2018-01-10 14:45:00",22774,"CKVY",13.77,30.95,31.2,31.45,30.95,60.95,60.95,58.41,0.357,18.75,19.16,18.26,10.17,9.8,327,10.44,18.41,152.7279,10.21,0.02050237,0.02929408,0.2956301
"2018-01-10 14:50:00",22775,"CKVY",13.63,30.83,30.84,31.02,30.71,58.92,61.26,58.13,0.343,18.48,19.18,17.74,11.69,10.94,325.5,13.27,20.17,147.2019,10.21,0.02050237,0.02929408,0.2956301
"2018-01-10 14:55:00",22776,"CKVY",13.31,30.65,30.68,30.89,30.52,58.24,59.27,57.62,0.337,17.77,18.33,17.44,12.36,11.92,320.9,9.92,18.41,120.9176,10.21,0.02050237,0.02929408,0.2956301
"2018-01-10 15:00:00",22777,"CKVY",13.29,30.47,30.59,30.77,30.34,57.31,59.03,56.59,0.329,17.4,18.05,17.07,12.33,12.45,326.1,12.12,17.97,85.55841,10.21,0.01826696,0.02850177,0.2692899
"2018-01-10 15:05:00",22778,"CKVY",13.92,30.71,30.47,30.71,30.28,58.24,58.24,56.8,0.338,17.19,17.78,16.85,12.58,12.54,327.1,13.14,19.51,63.79313,10.21,0.01826696,0.02850177,0.2692899
"2018-01-10 15:10:00",22779,"CKVY",13.89,30.9,30.6,30.9,30.4,56.39,58.52,56.18,0.329,17.35,17.86,16.86,12.04,12.21,328.1,10.4,17.32,75.79672,10.21,0.01826696,0.02850177,0.2692899
"2018-01-10 15:15:00",22780,"CKVY",13.85,31.58,31.11,31.7,30.71,55.01,57.62,55.01,0.33,17.39,18.27,16.79,12.05,12.13,331.6,11.98,20.82,106.536,10.21,0.02095979,0.03192471,0.2404679
"2018-01-10 15:20:00",22781,"CKVY",13.82,31.64,31.65,31.83,31.33,54.5,57.62,54.12,0.328,17.57,18.34,17.01,11.46,11.72,330,11.7,17.32,167.3804,10.21,0.02095979,0.03192471,0.2404679
"2018-01-10 15:25:00",22782,"CKVY",13.8,31.95,31.92,32.14,31.7,54.95,55.49,53.37,0.335,17.39,17.82,16.83,11.28,11.49,330.5,11.47,18.63,219.0701,10.22,0.02095979,0.03192471,0.2404679
"2018-01-10 15:30:00",22783,"CKVY",13.8,31.46,31.47,31.95,31.21,55.67,56.39,53.78,0.333,17.14,17.62,16.49,11.29,11.23,327.5,10.95,18.19,240.323,10.22,0.0234864,0.03492803,0.209382
"2018-01-10 15:35:00",22784,"CKVY",13.79,31.83,31.75,32.07,31.39,52.47,56.83,51.51,0.318,17.33,18.16,15.93,11.37,11.12,341.4,10.84,20.17,224.2413,10.22,0.0234864,0.03492803,0.209382
"2018-01-10 15:40:00",22785,"CKVY",13.77,31.58,31.7,31.95,31.39,55.6,55.77,51.82,0.334,16.67,17.65,16.03,11.35,11.47,336.7,10.85,20.17,219.226,10.22,0.0234864,0.03492803,0.209382
"2018-01-10 15:45:00",22786,"CKVY",13.69,31.15,31.26,31.64,30.96,54.67,56.22,53.64,0.323,16.8,17.78,16.25,11.77,11.46,337.3,9.04,19.73,203.1592,10.22,0.02142892,0.03283182,0.1767191
"2018-01-10 15:50:00",22787,"CKVY",13.34,30.96,30.99,31.21,30.84,56.11,56.97,54.02,0.329,16.98,17.54,16.28,11.65,12.01,327.7,11.5,15.34,175.1921,10.22,0.02142892,0.03283182,0.1767191
"2018-01-10 15:55:00",22788,"CKVY",13.34,30.84,30.84,30.96,30.71,55.77,58.1,54.88,0.325,17.17,17.9,16.54,11.17,11.33,317.6,10.13,16.44,121.6274,10.22,0.02142892,0.03283182,0.1767191
"2018-01-10 16:00:00",22789,"CKVY",13.45,30.78,30.81,30.96,30.65,54.64,55.87,52.99,0.318,16.36,16.94,15.66,10.48,10.85,323.9,11.29,16.88,99.93935,10.21,0.01737836,0.02810251,0.1427147
"2018-01-10 16:05:00",22790,"CKVY",13.38,30.9,30.87,31.09,30.71,55.91,57.25,54.46,0.327,17.02,17.53,16.26,9.65,9.95,316.2,10.5,12.71,98.14793,10.21,0.01737836,0.02810251,0.1427147
"2018-01-10 16:10:00",22791,"CKVY",13.29,30.47,30.64,30.96,30.41,55.91,58.55,53.98,0.321,16.76,18.02,15.92,9.82,9.76,316.4,9.72,17.1,100.4186,10.21,0.01737836,0.02810251,0.1427147
"2018-01-10 16:15:00",22792,"CKVY",13.19,30.16,30.41,30.59,30.16,55.91,57.35,52.82,0.317,16.18,17.08,15.28,9.45,9.69,326.6,8.63,15.34,90.40093,10.21,0.01434168,0.02394984,0.1081358
"2018-01-10 16:20:00",22793,"CKVY",13.13,30.03,30.19,30.41,29.97,56.35,57.62,53.91,0.318,16.2,17.01,15.53,9.95,9.84,327.5,11.78,14.91,66.89059,10.21,0.01434168,0.02394984,0.1081358
"2018-01-10 16:25:00",22794,"CKVY",13.09,29.97,30.03,30.16,29.85,56.18,57.76,53.78,0.316,16.01,16.93,15.25,10.09,10.01,318.4,10.5,16.44,44.10741,10.21,0.01434168,0.02394984,0.1081358
"2018-01-10 16:30:00",22795,"CKVY",13.07,29.91,29.91,30.03,29.73,56.87,58.38,55.12,0.319,16.23,17.08,15.74,10.04,10.03,319,10.44,15.12,29.81985,10.21,0.01384245,0.02333885,0.07405422
"2018-01-10 16:35:00",22796,"CKVY",13.06,29.79,29.9,30.1,29.73,55.74,57.28,52.99,0.311,15.75,16.62,14.87,10.48,10.13,319.3,10.58,18.41,27.45832,10.21,0.01384245,0.02333885,0.07405422
"2018-01-10 16:40:00",22797,"CKVY",13.03,29.73,29.77,29.91,29.54,55.77,57.56,53.98,0.311,15.9,16.58,15.12,10.4,10.4,318.3,9.64,17.97,26.7194,10.21,0.01384245,0.02333885,0.07405422
"2018-01-10 16:45:00",22798,"CKVY",13.01,29.54,29.59,29.79,29.42,55.8,58.1,55.22,0.308,16.02,16.62,15.45,11.17,10.7,309.4,9.66,16,23.5376,10.21,0.01247171,0.02205123,0.04235411
"2018-01-10 16:50:00",22799,"CKVY",12.99,29.23,29.37,29.66,29.11,57.73,59.2,55.56,0.315,16.13,16.91,15.45,10.85,11.09,308.8,9.05,14.69,17.42014,10.21,0.01247171,0.02205123,0.04235411
"2018-01-10 16:55:00",22800,"CKVY",12.97,29.3,29.24,29.36,29.11,55.94,58.79,55.94,0.306,15.96,16.61,15.46,10.73,10.65,312.7,10.1,15.78,12.68258,10.21,0.01247171,0.02205123,0.04235411
"2018-01-10 17:00:00",22801,"CKVY",12.97,28.87,29.09,29.36,28.8,58.04,59.62,55.84,0.312,15.96,16.61,15.42,9.82,10.46,316.8,11.08,17.54,10.55178,10.21,0.01125593,0.02049747,0.01959036
"2018-01-10 17:05:00",22802,"CKVY",12.95,28.87,28.92,29.05,28.74,56.98,58.49,55.91,0.306,15.53,16.18,15.11,8.91,9.4,336.8,14.32,11.4,9.580303,10.21,0.01125593,0.02049747,0.01959036
"2018-01-10 17:10:00",22803,"CKVY",12.95,28.62,28.81,28.99,28.56,55.09,57.29,54.23,0.293,14.99,15.67,14.4,8.23,8.57,339,12.56,14.91,8.741343,10.21,0.01125593,0.02049747,0.01959036
"2018-01-10 17:15:00",22804,"CKVY",12.94,28.75,28.68,28.81,28.5,55.37,55.95,54.68,0.296,14.71,14.97,14.37,8.12,8.16,334.2,9.45,13.37,7.357999,10.21,0.005727161,0.006722789,0.008114907
"2018-01-10 17:20:00",22805,"CKVY",12.93,28.5,28.5,28.75,28.32,55.95,57.46,55.3,0.296,14.94,15.45,14.49,8.08,8,340.9,11.7,10.52,5.270107,10.21,0.005727161,0.006722789,0.008114907
"2018-01-10 17:25:00",22806,"CKVY",12.92,28.38,28.39,28.62,28.25,56.19,57.67,55.78,0.296,14.9,15.36,14.59,7.456,7.775,343.6,11.75,10.08,3.142239,10.21,0.005727161,0.006722789,0.008114907
"2018-01-10 17:30:00",22807,"CKVY",12.9,28.13,28.33,28.5,28.07,58.53,59.08,55.5,0.305,14.96,15.79,14.48,6.836,7.087,327.3,10.28,10.3,1.891518,10.21,0.005238256,0.006248851,0.001800478
"2018-01-10 17:35:00",22808,"CKVY",12.92,27.88,28.01,28.25,27.82,58.66,59.66,58.39,0.303,15.54,15.89,15.23,6.792,6.818,319.2,9.32,9.43,1.119445,10.21,0.005238256,0.006248851,0.001800478
"2018-01-10 17:40:00",22809,"CKVY",12.91,27.82,27.77,27.94,27.64,59.56,60.11,58.77,0.307,15.58,15.82,15.36,7.023,6.909,313.5,9.02,11.4,0.5779752,10.21,0.005238256,0.006248851,0.001800478
"2018-01-10 17:45:00",22810,"CKVY",12.9,27.45,27.61,27.94,27.33,60.14,61.62,59.04,0.305,15.66,16.13,15.37,7.155,7.047,301.5,13.71,11.18,0.2299868,10.21,0.004576311,0.005518677,2.5E-07
"2018-01-10 17:50:00",22811,"CKVY",12.9,27.64,27.42,27.64,27.08,59.83,62.58,59.73,0.306,15.71,16.19,15.35,7.955,7.507,301.5,9.68,13.81,0.0619076,10.21,0.004576311,0.005518677,2.5E-07
"2018-01-10 17:55:00",22812,"CKVY",12.9,27.39,27.43,27.64,27.2,61.51,62.34,59.8,0.311,15.75,16.21,15.36,8.12,8.16,300.2,9.96,11.62,0.002150374,10.21,0.004576311,0.005518677,2.5E-07
"2018-01-10 18:00:00",22813,"CKVY",12.89,27.39,27.34,27.64,27.08,60.93,63.61,60.11,0.308,15.96,16.56,15.47,8.03,8.08,298.3,10.35,10.96,0,10.21,0.004551588,0.005399073,2.5E-07
"2018-01-10 18:05:00",22814,"CKVY",12.89,27.14,27.35,27.64,27.02,61.48,63.06,59.76,0.308,15.79,16.35,15.3,7.25,7.715,271,20.07,11.18,0,10.21,0.004551588,0.005399073,2.5E-07
"2018-01-10 18:10:00",22815,"CKVY",12.88,27.51,27.47,27.88,27.08,60.18,62.1,56.47,0.306,15.23,16.04,14.23,7.382,7.431,246.6,15.82,14.47,0,10.21,0.004551588,0.005399073,2.5E-07
"2018-01-10 18:15:00",22816,"CKVY",12.88,27.64,27.64,28.01,27.26,59.39,61.17,57.39,0.304,15.13,15.88,14.65,7.367,7.319,287.9,19.61,12.49,0,10.21,0.004633944,0.005533307,2.5E-07
"2018-01-10 18:20:00",22817,"CKVY",12.88,27.08,27.3,27.57,26.9,60.93,63.82,59.35,0.304,15.72,16.48,15.14,7.158,7.306,299.6,12.23,10.52,0,10.21,0.004633944,0.005533307,2.5E-07
"2018-01-10 18:25:00",22818,"CKVY",12.87,26.59,26.95,27.27,26.53,65.13,66.19,60.73,0.319,16.21,17,15.29,5.917,6.47,303.3,8.43,7.672,0,10.21,0.004633944,0.005533307,2.5E-07
"2018-01-10 18:30:00",22819,"CKVY",12.87,27.03,26.75,27.09,26.53,59.94,65.2,59.5,0.299,15.72,16.58,14.76,5.055,5.407,321.3,14.37,9.21,0,10.21,0.004023022,0.004891623,2.5E-07
"2018-01-10 18:35:00",22820,"CKVY",12.87,26.84,26.87,27.09,26.66,59.09,60.97,58.5,0.292,14.78,15.24,14.27,5.503,5.172,334.7,15.93,12.93,0,10.21,0.004023022,0.004891623,2.5E-07
"2018-01-10 18:40:00",22821,"CKVY",12.86,26.53,26.66,26.9,26.41,60.05,60.46,59.09,0.293,14.59,14.78,14.36,5.986,5.655,351.7,14.67,8.33,0,10.21,0.004023022,0.004891623,2.5E-07
"2018-01-10 18:45:00",22822,"CKVY",12.85,26.53,26.54,26.66,26.41,60.15,60.22,59.15,0.294,14.41,14.67,14.22,6.648,6.465,8.82,15.8,10.74,0,10.21,0.004083924,0.005028691,2.5E-07
"2018-01-10 18:50:00",22823,"CKVY",12.86,26.29,26.4,26.53,26.16,60.91,61.83,59.36,0.295,14.57,15.01,14.16,6.163,6.469,28.83,10.72,8.99,0,10.21,0.004083924,0.005028691,2.5E-07
"2018-01-10 18:55:00",22824,"CKVY",12.86,26.16,26.29,26.47,26.1,62.49,62.52,60.6,0.301,14.86,15.21,14.46,5.83,6.003,42.18,11.6,6.357,0,10.21,0.004083924,0.005028691,2.5E-07
"2018-01-10 19:00:00",22825,"CKVY",12.85,26.41,26.28,26.53,26.1,59.74,63.07,59.64,0.29,14.85,15.41,14.16,5.428,5.62,55.15,8.43,6.576,0,10.21,0.003973811,0.004861305,2.5E-07
"2018-01-10 19:05:00",22826,"CKVY",12.85,26.1,26.33,26.48,26.04,62.18,62.66,59.74,0.298,14.66,15.26,14.25,5.081,5.25,67.43,13.21,7.672,0,10.21,0.003973811,0.004861305,2.5E-07
"2018-01-10 19:10:00",22827,"CKVY",12.85,26.1,26.1,26.29,25.92,61.42,63.14,60.88,0.295,14.77,15.26,14.42,5.006,5.116,56.63,12.82,6.795,0,10.21,0.003973811,0.004861305,2.5E-07
"2018-01-10 19:15:00",22828,"CKVY",12.85,26.11,25.87,26.17,25.61,61.29,65.17,61.08,0.294,15.13,15.71,14.35,4.216,4.557,47.48,42.36,6.576,0,10.21,0.00355657,0.004458362,2.5E-07
"2018-01-10 19:20:00",22829,"CKVY",12.84,26.42,26.31,26.54,26.04,58.47,61.19,58.47,0.284,14.23,14.6,13.8,4.029,4.168,308.7,45.19,10.3,0,10.21,0.00355657,0.004458362,2.5E-07
"2018-01-10 19:25:00",22830,"CKVY",12.85,26.29,26.44,26.6,26.29,59.09,59.68,58.27,0.286,13.95,14.34,13.74,3.242,3.591,282.3,76.9,5.699,0,10.21,0.00355657,0.004458362,2.5E-07
"2018-01-10 19:30:00",22831,"CKVY",12.84,25.74,26.15,26.54,25.68,63.63,63.77,58.3,0.301,14.58,15.28,13.7,3.852,3.481,303.5,10.4,9.86,0,10.21,0.003293132,0.004291454,2.5E-07
"2018-01-10 19:35:00",22832,"CKVY",12.84,25.62,25.64,25.8,25.43,65.62,65.62,63.63,0.309,15.41,15.76,15.11,4.293,3.832,306.1,11,13.81,0,10.21,0.003293132,0.004291454,2.5E-07
"2018-01-10 19:40:00",22833,"CKVY",12.84,25.37,25.42,25.68,25.25,66.04,67.38,65.69,0.307,15.89,16.14,15.59,5.904,5.085,303.7,11.94,10.3,0,10.21,0.003293132,0.004291454,2.5E-07
"2018-01-10 19:45:00",22834,"CKVY",12.83,25.31,25.4,25.56,25.12,66,66.69,65.49,0.306,15.65,15.84,15.45,6.541,6.311,320,10.45,11.4,0,10.21,0.00316309,0.003949987,2.5E-07
"2018-01-10 19:50:00",22835,"CKVY",12.83,25.25,25.29,25.49,25.12,66.38,66.86,65.62,0.307,15.61,15.84,15.41,6.971,6.914,315.3,10.66,11.4,0,10.21,0.00316309,0.003949987,2.5E-07
"2018-01-10 19:55:00",22836,"CKVY",12.81,25.37,25.43,25.62,25.25,66.79,67.21,65.45,0.311,15.79,16.07,15.53,7.011,7.011,321.3,9.29,11.18,0,10.21,0.00316309,0.003949987,2.5E-07
"2018-01-10 20:00:00",22837,"CKVY",12.83,25.13,25.39,25.62,25.13,68.27,68.31,66.17,0.315,16,16.28,15.69,6.958,7.04,319.3,9.04,10.52,0,10.21,0.003507372,0.004206364,2.5E-07
"2018-01-10 20:05:00",22838,"CKVY",12.82,24.69,24.83,25.25,24.57,70.06,70.23,68.27,0.317,16.28,16.49,16.1,6.681,6.791,305.1,8.69,9.86,0,10.21,0.003507372,0.004206364,2.5E-07
"2018-01-10 20:10:00",22839,"CKVY",12.82,25.19,25.11,25.44,24.57,67.21,70.23,66.39,0.311,15.96,16.38,15.68,7.452,7.022,299.1,8.34,12.93,0,10.21,0.003507372,0.004206364,2.5E-07
"2018-01-10 20:15:00",22840,"CKVY",12.81,24.88,25.06,25.31,24.82,68.38,68.38,67.07,0.312,15.87,16,15.71,8.33,7.882,303,8.81,13.81,0,10.21,0.003326248,0.003970422,2.5E-07
"2018-01-10 20:20:00",22841,"CKVY",12.81,25.19,24.98,25.19,24.76,67.73,68.45,67.42,0.313,15.88,16.03,15.66,9.24,8.79,305.1,9.3,13.37,0,10.21,0.003326248,0.003970422,2.5E-07
"2018-01-10 20:25:00",22842,"CKVY",12.8,25.07,25.15,25.44,24.88,67.73,68.14,66.53,0.311,15.91,16.06,15.73,8.94,9.09,303.8,9.99,14.25,0,10.21,0.003326248,0.003970422,2.5E-07
"2018-01-10 20:30:00",22843,"CKVY",12.81,25.01,25.12,25.38,24.82,68.04,68.45,66.8,0.312,15.93,16.1,15.75,8.61,8.75,306.5,8.42,12.06,0,10.21,0.003642077,0.004248739,2.5E-07
"2018-01-10 20:35:00",22844,"CKVY",12.81,25.25,25.08,25.44,24.7,68.03,69.17,67.14,0.315,16.09,16.26,15.88,7.82,8.2,312,10.07,12.28,0,10.21,0.003642077,0.004248739,2.5E-07
"2018-01-10 20:40:00",22845,"CKVY",12.79,25.19,25.16,25.44,24.82,69.24,69.96,67.97,0.32,16.36,16.66,16.02,7.198,7.472,312.6,8.54,12.49,0,10.21,0.003642077,0.004248739,2.5E-07
"2018-01-10 20:45:00",22846,"CKVY",12.81,25.44,25.38,25.62,25.07,69,69.62,67.21,0.322,16.5,16.8,16.13,6.763,7.032,310.6,11.47,12.06,0,10.21,0.003378672,0.004012926,2.5E-07
"2018-01-10 20:50:00",22847,"CKVY",12.8,25.44,25.5,25.69,25.31,69.82,69.82,67.35,0.326,16.57,16.99,16.23,7.299,7.141,305.7,9.06,12.49,0,10.21,0.003378672,0.004012926,2.5E-07
"2018-01-10 20:55:00",22848,"CKVY",12.8,25.69,25.46,25.75,25.19,67.18,70.37,67.18,0.317,16.7,17.09,16.28,8.11,7.648,297.5,8.94,14.25,0,10.21,0.003378672,0.004012926,2.5E-07
"2018-01-10 21:00:00",22849,"CKVY",12.8,25.44,25.62,25.93,25.32,68.93,69.07,67.08,0.322,16.49,16.81,16.26,8.85,8.5,296.3,14.45,15.12,0,10.21,0.00345772,0.004097365,2.5E-07
"2018-01-10 21:05:00",22850,"CKVY",12.8,25.69,25.49,25.75,25.19,67.62,69.58,67.31,0.319,16.55,16.87,16.24,9.1,8.87,296.4,7.719,13.59,0,10.21,0.00345772,0.004097365,2.5E-07
"2018-01-10 21:10:00",22851,"CKVY",12.78,25.62,25.46,25.69,25.13,68.45,70.65,67.56,0.322,16.73,17.11,16.38,8.98,9.12,305,8.97,12.06,0,10.21,0.00345772,0.004097365,2.5E-07
"2018-01-10 21:15:00",22852,"CKVY",12.79,25.44,25.54,25.69,25.38,69.41,69.72,68.28,0.324,16.79,17.04,16.52,8.64,8.76,310.5,8.14,11.84,0,10.21,0.003569833,0.004165045,2.5E-07
"2018-01-10 21:20:00",22853,"CKVY",12.79,25.56,25.46,25.56,25.25,68.79,70.17,68.72,0.323,16.85,17.14,16.6,8.39,8.52,309,8.07,11.4,0,10.21,0.003569833,0.004165045,2.5E-07
"2018-01-10 21:25:00",22854,"CKVY",12.79,25.32,25.48,25.63,25.32,71.06,71.06,68.24,0.33,16.79,17.25,16.46,8.26,8.4,303.8,8.55,13.15,0,10.21,0.003569833,0.004165045,2.5E-07
"2018-01-10 21:30:00",22855,"CKVY",12.79,25.5,25.5,25.69,25.19,70.1,71.51,68.49,0.328,16.93,17.4,16.61,8.32,8.3,302.3,8.51,12.06,0,10.21,0.003440202,0.004039719,2.5E-07
"2018-01-10 21:35:00",22856,"CKVY",12.78,25.57,25.58,25.75,25.38,68.59,70.07,67.9,0.322,16.67,17.15,16.44,8.33,8.44,302.2,9.1,11.18,0,10.22,0.003440202,0.004039719,2.5E-07
"2018-01-10 21:40:00",22857,"CKVY",12.79,25.5,25.53,25.69,25.38,70.1,70.14,68.18,0.328,16.78,17.18,16.49,7.767,8.05,306,7.803,9.86,0,10.22,0.003440202,0.004039719,2.5E-07
"2018-01-10 21:45:00",22858,"CKVY",12.79,25.63,25.4,25.69,25.19,67.42,71.68,67.42,0.317,17.04,17.47,16.28,7.228,7.365,303.6,9.02,10.52,0,10.22,0.003394875,0.004011412,2.5E-07
"2018-01-10 21:50:00",22859,"CKVY",12.77,25.32,25.54,25.69,25.32,69,69.42,67.46,0.321,16.59,16.91,16.3,7.099,7.094,301.3,7.867,12.06,0,10.22,0.003394875,0.004011412,2.5E-07
"2018-01-10 21:55:00",22860,"CKVY",12.78,25.44,25.44,25.57,25.32,67.77,69.28,67.32,0.316,16.43,16.79,16.09,7.535,7.285,295.1,7.944,10.96,0,10.22,0.003394875,0.004011412,2.5E-07
"2018-01-10 22:00:00",22861,"CKVY",12.78,25.07,25.33,25.57,24.95,69.45,69.45,67.22,0.319,16.2,16.49,16,7.747,7.734,291.2,7.887,10.3,0,10.22,0.003414352,0.004069496,2.5E-07
"2018-01-10 22:05:00",22862,"CKVY",12.78,24.82,24.89,25.13,24.7,69.24,70.41,68.52,0.315,16.26,16.62,15.97,7.8,7.771,287.9,8.07,11.84,0,10.22,0.003414352,0.004069496,2.5E-07
"2018-01-10 22:10:00",22863,"CKVY",12.78,24.82,24.67,24.95,24.39,68.07,69.86,67.7,0.31,15.96,16.26,15.66,7.791,7.749,296.4,8.23,11.18,0,10.22,0.003414352,0.004069496,2.5E-07
"2018-01-10 22:15:00",22864,"CKVY",12.77,24.58,24.6,24.82,24.45,67.97,69.07,67.87,0.306,15.75,15.95,15.44,7.717,7.734,297.6,8.95,10.74,0,10.22,0.003305643,0.00391231,2.5E-07
"2018-01-10 22:20:00",22865,"CKVY",12.77,24.08,24.29,24.64,23.9,69.38,69.86,67.73,0.306,15.56,15.72,15.3,7.321,7.538,298.9,8.79,10.74,0,10.21,0.003305643,0.00391231,2.5E-07
"2018-01-10 22:25:00",22866,"CKVY",12.77,24.45,24.3,24.7,24.02,66.19,69.35,66.15,0.297,15.23,15.5,14.78,7.211,7.207,299.2,8.84,13.15,0,10.21,0.003305643,0.00391231,2.5E-07
"2018-01-10 22:30:00",22867,"CKVY",12.77,25.07,24.71,25.07,24.45,62.82,66.19,62.75,0.289,14.47,14.86,14,8.35,7.787,304.4,10.84,15.34,0,10.21,0.003429284,0.004071598,2.5E-07
"2018-01-10 22:35:00",22868,"CKVY",12.77,24.64,24.7,25.07,24.39,63.81,64.54,62.68,0.288,14.17,14.38,13.98,9.44,8.93,308.4,11.65,15.34,0,10.21,0.003429284,0.004071598,2.5E-07
"2018-01-10 22:40:00",22869,"CKVY",12.77,24.76,24.62,24.89,24.33,63.54,64.67,63.16,0.288,14.15,14.3,13.96,9.5,9.65,324.9,17.1,13.59,0,10.21,0.003429284,0.004071598,2.5E-07
"2018-01-10 22:45:00",22870,"CKVY",12.77,24.33,24.59,24.95,24.27,66.39,66.39,62.68,0.296,14.28,14.8,13.83,7.734,8.67,348.1,22.36,9.86,0,10.21,0.004020213,0.0046754,2.5E-07
"2018-01-10 22:50:00",22871,"CKVY",12.77,24.45,24.47,24.7,24.27,65.29,66.46,64.33,0.293,14.47,14.83,14.19,6.28,6.842,320.8,23.03,9.43,0,10.21,0.004020213,0.0046754,2.5E-07
"2018-01-10 22:55:00",22872,"CKVY",12.76,24.64,24.53,24.7,24.33,63.64,65.43,63.64,0.287,14.36,14.6,14.06,5.685,5.916,320.4,16.1,10.52,0,10.21,0.004020213,0.0046754,2.5E-07
"2018-01-10 23:00:00",22873,"CKVY",12.76,24.45,24.67,24.82,24.33,65.57,66.29,63.44,0.294,14.36,14.92,14.03,5.616,5.706,355.6,33.17,9.86,0,10.21,0.003423823,0.00416403,2.5E-07
"2018-01-10 23:05:00",22874,"CKVY",12.75,24.58,24.46,24.7,24.14,64.54,66.94,64.4,0.291,14.52,14.94,14.19,5.291,5.536,11.85,20.5,9.43,0,10.21,0.003423823,0.00416403,2.5E-07
"2018-01-10 23:10:00",22875,"CKVY",12.75,24.7,24.6,24.82,24.39,64.12,65.22,63.71,0.29,14.28,14.53,14.03,4.61,4.921,356.8,18.11,7.014,0,10.21,0.003423823,0.00416403,2.5E-07
"2018-01-10 23:15:00",22876,"CKVY",12.75,25.13,24.88,25.2,24.58,62.03,64.26,62.03,0.286,14.18,14.38,13.91,5.452,4.945,328.8,13.3,13.59,0,10.21,0.003225522,0.004015317,2.5E-07
"2018-01-10 23:20:00",22877,"CKVY",12.74,24.76,24.82,25.2,24.58,63.44,64.09,62.06,0.288,14.12,14.31,13.9,5.918,5.643,322.1,12.36,10.52,0,10.22,0.003225522,0.004015317,2.5E-07
"2018-01-10 23:25:00",22878,"CKVY",12.75,24.45,24.82,25.13,24.39,63.92,63.99,62.13,0.286,13.98,14.22,13.84,6.925,6.562,333,11.28,14.25,0,10.22,0.003225522,0.004015317,2.5E-07
"2018-01-10 23:30:00",22879,"CKVY",12.75,24.27,24.37,24.58,24.08,64.23,64.47,63.51,0.286,13.93,14.11,13.76,6.32,6.575,347.9,13.76,10.74,0,10.22,0.003595687,0.004365141,2.5E-07
"2018-01-10 23:35:00",22880,"CKVY",12.75,24.64,24.53,24.95,24.21,62.54,64.23,62.2,0.282,13.82,14.02,13.64,6.668,6.453,341.5,12.41,13.81,0,10.21,0.003595687,0.004365141,2.5E-07
"2018-01-10 23:40:00",22881,"CKVY",12.74,24.39,24.3,24.7,23.84,63.44,64.78,62.54,0.283,13.75,14.01,13.54,6.034,6.24,347.3,23.52,11.18,0,10.22,0.003595687,0.004365141,2.5E-07
"2018-01-10 23:45:00",22882,"CKVY",12.73,23.96,24.17,24.45,23.84,65.09,65.53,63.44,0.286,13.85,14.09,13.62,5.725,5.886,345.8,16.65,8.99,0,10.22,0.003508563,0.004262315,2.5E-07
"2018-01-10 23:50:00",22883,"CKVY",12.74,24.58,24.43,24.64,24.08,64.26,65.09,64.12,0.289,14.13,14.31,13.94,5.031,5.585,330.6,14.18,8.99,0,10.22,0.003508563,0.004262315,2.5E-07
"2018-01-10 23:55:00",22884,"CKVY",12.74,24.76,24.58,24.83,24.33,63.27,64.67,63.09,0.287,14.13,14.33,13.99,5.328,5.2,338.7,13.25,10.08,0,10.22,0.003508563,0.004262315,2.5E-07
"2018-01-11 00:00:00",22885,"CKVY",12.74,24.46,24.61,24.83,24.39,65.19,65.19,63.3,0.292,14.24,14.49,14.03,5.436,5.403,324.6,11.67,8.99,0,10.22,0.00329856,0.004079059,2.5E-07
"2018-01-11 00:05:00",22886,"CKVY",12.73,24.21,24.37,24.58,24.15,65.54,66.05,64.71,0.291,14.39,14.57,14.18,5.477,5.415,333.2,12.32,7.891,0,10.22,0.00329856,0.004079059,2.5E-07
"2018-01-11 00:10:00",22887,"CKVY",12.73,24.15,24.31,24.52,24.09,66.05,66.22,64.88,0.292,14.4,14.58,14.21,5.32,5.335,335.6,16.91,8.77,0,10.22,0.00329856,0.004079059,2.5E-07
"2018-01-11 00:15:00",22888,"CKVY",12.73,23.6,23.98,24.33,23.59,67.64,67.64,65.19,0.292,14.38,14.56,14.21,4.933,5.233,2.526,11.29,7.672,0,10.22,0.00311082,0.003850752,2.5E-07
"2018-01-11 00:20:00",22889,"CKVY",12.73,23.29,23.43,23.66,23.16,69.29,69.7,67.64,0.296,14.67,14.91,14.44,4.087,4.454,37.41,10.36,4.165,0,10.22,0.00311082,0.003850752,2.5E-07
"2018-01-11 00:25:00",22890,"CKVY",12.73,23.66,23.38,23.72,23.16,66.5,69.32,66.44,0.288,14.46,14.74,14.07,2.896,3.55,8.61,26.49,3.726,0,10.22,0.00311082,0.003850752,2.5E-07
"2018-01-11 00:30:00",22891,"CKVY",12.72,23.72,23.73,23.84,23.54,66.99,67.02,66.2,0.291,14.22,14.44,14.05,2.369,2.549,38.91,20.91,4.384,0,10.22,0.002344067,0.003063064,2.5E-07
"2018-01-11 00:35:00",22892,"CKVY",12.72,23.23,23.43,23.72,23.23,68.74,68.74,66.95,0.293,14.33,14.52,14.12,2.185,2.298,39.37,10.16,3.288,0,10.22,0.002344067,0.003063064,2.5E-07
"2018-01-11 00:40:00",22893,"CKVY",12.73,22.86,22.98,23.23,22.86,69.32,69.43,68.67,0.29,14.38,14.55,14.22,1.97,2.029,27.41,12.02,2.411,0,10.21,0.002344067,0.003063064,2.5E-07
"2018-01-11 00:45:00",22894,"CKVY",12.72,23.29,23.11,23.35,22.86,67.85,69.29,67.85,0.29,14.3,14.44,14.16,1.943,1.952,29.38,12.08,3.288,0,10.21,0.001683246,0.002359468,2.5E-07
"2018-01-11 00:50:00",22895,"CKVY",12.72,23.35,23.38,23.47,23.23,67.78,67.88,67.33,0.29,14.24,14.39,14.12,1.826,1.867,34.41,8.46,2.85,0,10.21,0.001683246,0.002359468,2.5E-07
"2018-01-11 00:55:00",22896,"CKVY",12.72,23.35,23.37,23.47,23.23,67.92,68.29,67.47,0.291,14.34,14.51,14.19,2.091,1.957,45.66,8.08,2.63,0,10.22,0.001683246,0.002359468,2.5E-07
"2018-01-11 01:00:00",22897,"CKVY",12.71,23.35,23.32,23.41,23.23,67.85,68.81,67.71,0.29,14.4,14.62,14.18,1.875,1.964,42.14,6.789,2.192,0,10.21,0.001634566,0.00231674,2.5E-07
"2018-01-11 01:05:00",22898,"CKVY",12.72,23.47,23.43,23.6,23.23,67.47,68.05,66.88,0.29,14.23,14.43,14.02,1.831,1.842,35.55,11.42,2.63,0,10.21,0.001634566,0.00231674,2.5E-07
"2018-01-11 01:10:00",22899,"CKVY",12.71,23.6,23.45,23.66,23.29,67.33,68.4,67.3,0.291,14.38,14.6,14.2,1.85,1.821,45.27,15.41,3.726,0,10.21,0.001634566,0.00231674,2.5E-07
"2018-01-11 01:15:00",22900,"CKVY",12.71,23.72,23.62,23.78,23.41,66.68,67.95,66.61,0.29,14.43,14.62,14.2,1.769,1.873,40.96,16.9,2.63,0,10.21,0.001610845,0.002296982,2.5E-07
"2018-01-11 01:20:00",22901,"CKVY",12.71,23.47,23.62,23.85,23.47,67.09,68.53,66.64,0.289,14.52,14.89,14.16,1.17,1.476,18.24,0.108,0,0,10.22,0.001610845,0.002296982,2.5E-07
"2018-01-11 01:25:00",22902,"CKVY",12.71,22.79,23.22,23.6,22.73,72.52,72.52,67.06,0.303,14.93,15.46,14.15,0.89,0.987,198.5,70.15,2.85,0,10.22,0.001610845,0.002296982,2.5E-07
"2018-01-11 01:30:00",22903,"CKVY",12.69,23.17,23,23.23,22.79,70.39,73,69.98,0.299,15.06,15.52,14.67,0.716,0.796,199.7,11.01,1.973,0,10.22,0.00103549,0.00156989,2.5E-07
"2018-01-11 01:35:00",22904,"CKVY",12.71,23.17,23.17,23.29,23.04,69.5,70.73,69.19,0.295,14.8,15.12,14.51,0.856,0.764,175.8,16.8,1.534,0,10.22,0.00103549,0.00156989,2.5E-07
"2018-01-11 01:40:00",22905,"CKVY",12.69,23.35,23.21,23.41,23.04,67.78,72.18,67.64,0.29,14.96,15.6,14.16,0.567,0.768,213.9,39.05,1.315,0,10.22,0.00103549,0.00156989,2.5E-07
"2018-01-11 01:45:00",22906,"CKVY",12.69,23.72,23.58,23.91,23.35,65.72,68.19,65.65,0.286,14.15,14.49,13.87,0.524,0.502,161.2,36.46,1.754,0,10.22,0.0007396753,0.00117055,2.5E-07
"2018-01-11 01:50:00",22907,"CKVY",12.7,23.29,23.52,24.03,23.1,70.36,72.8,65.23,0.3,15.06,15.87,13.89,0.86,0.715,347.1,41.9,2.85,0,10.22,0.0007396753,0.00117055,2.5E-07
"2018-01-11 01:55:00",22908,"CKVY",12.7,23.6,23.47,23.72,23.23,67.09,70.32,67.02,0.29,14.62,15.1,14.27,0.821,0.827,17.17,20.49,1.315,0,10.22,0.0007396753,0.00117055,2.5E-07
"2018-01-11 02:00:00",22909,"CKVY",12.69,23.35,23.54,23.78,23.23,71.63,71.66,66.88,0.306,14.79,15.55,14.21,0.965,0.812,346,12.46,2.411,0,10.22,0.000832351,0.001302131,2.5E-07
"2018-01-11 02:05:00",22910,"CKVY",12.68,23.72,23.65,24.03,23.23,68.29,71.59,66.51,0.297,14.77,15.52,14.32,1.427,1.188,343.9,17.15,4.603,0,10.22,0.000832351,0.001302131,2.5E-07
"2018-01-11 02:10:00",22911,"CKVY",12.69,23.35,23.62,23.85,23.29,70.08,70.08,67.85,0.3,14.86,15.13,14.66,2.229,1.847,333.5,6.237,3.726,0,10.22,0.000832351,0.001302131,2.5E-07
"2018-01-11 02:15:00",22912,"CKVY",12.69,23.1,23.11,23.41,22.92,69.98,71.21,69.91,0.296,14.97,15.16,14.63,2.813,2.577,339.2,3.798,3.726,0,10.22,0.001541175,0.002193667,2.5E-07
"2018-01-11 02:20:00",22913,"CKVY",12.69,23.47,23.3,23.6,22.98,67.43,69.98,67.23,0.29,14.46,14.77,14.2,3.199,2.992,350.9,11.67,5.918,0,10.22,0.001541175,0.002193667,2.5E-07
"2018-01-11 02:25:00",22914,"CKVY",12.69,22.98,23.2,23.54,22.79,68.57,68.67,67.19,0.289,14.14,14.3,13.95,3.515,3.375,358.8,8.61,5.261,0,10.22,0.001541175,0.002193667,2.5E-07
"2018-01-11 02:30:00",22915,"CKVY",12.69,23.1,23.06,23.29,22.86,68.16,68.6,68.02,0.289,14.18,14.31,14.05,3.671,3.647,349,12.26,5.042,0,10.22,0.002228685,0.002931879,2.5E-07
"2018-01-11 02:35:00",22916,"CKVY",12.69,23.1,23.06,23.23,22.86,68.26,68.77,68.16,0.289,14.22,14.34,14.06,3.23,3.461,357.1,8.62,3.726,0,10.22,0.002228685,0.002931879,2.5E-07
"2018-01-11 02:40:00",22917,"CKVY",12.69,22.98,23.02,23.23,22.86,68.5,68.74,68.12,0.289,14.18,14.32,14.01,2.562,2.905,329.5,27.12,2.85,0,10.22,0.002228685,0.002931879,2.5E-07
"2018-01-11 02:45:00",22918,"CKVY",12.69,22.92,22.89,23.1,22.73,68.57,69.26,68.47,0.288,14.2,14.39,14.03,2.083,2.262,321.9,16.85,3.507,0,10.22,0.00201842,0.002708921,2.5E-07
"2018-01-11 02:50:00",22919,"CKVY",12.68,22.36,22.61,22.98,22.3,70.39,70.53,68.53,0.289,14.21,14.43,14,1.76,1.935,312.6,19.21,2.85,0,10.22,0.00201842,0.002708921,2.5E-07
"2018-01-11 02:55:00",22920,"CKVY",12.68,22.49,22.41,22.55,22.18,69.84,70.46,69.7,0.288,14.12,14.27,13.97,1.526,1.649,303.6,27.71,1.973,0,10.22,0.00201842,0.002708921,2.5E-07
"2018-01-11 03:00:00",22921,"CKVY",12.68,22.49,22.43,22.61,22.24,69.43,70.05,69.43,0.286,14.05,14.21,13.91,1.471,1.501,3.157,12.47,3.069,0,10.22,0.001376311,0.001979718,2.5E-07
"2018-01-11 03:05:00",22922,"CKVY",12.68,22.61,22.56,22.67,22.42,69.36,69.43,69.12,0.288,14.02,14.13,13.87,1.569,1.512,344.3,7.842,2.411,0,10.22,0.001376311,0.001979718,2.5E-07
"2018-01-11 03:10:00",22923,"CKVY",12.66,22.36,22.47,22.61,22.24,69.77,69.77,69.29,0.286,14.01,14.14,13.82,2.142,1.787,6.08,3.539,3.726,0,10.21,0.001376311,0.001979718,2.5E-07
"2018-01-11 03:15:00",22924,"CKVY",12.67,21.93,22.02,22.3,21.68,70.49,70.67,69.7,0.284,13.83,14.02,13.63,2.797,2.461,2.134,4.634,5.699,0,10.21,0.001492981,0.002113436,2.5E-07
"2018-01-11 03:20:00",22925,"CKVY",12.66,21.5,21.52,21.99,21.12,71.7,71.73,70.29,0.284,13.6,13.88,13.26,3.421,3.136,15.95,6.309,5.48,0,10.21,0.001492981,0.002113436,2.5E-07
"2018-01-11 03:25:00",22926,"CKVY",12.67,21.56,21.34,21.62,21.12,71.52,71.7,71.08,0.284,13.54,13.85,13.24,3.6,3.558,346.8,17.21,4.603,0,10.21,0.001492981,0.002113436,2.5E-07
"2018-01-11 03:30:00",22927,"CKVY",12.67,17.78,19.96,21.62,17.78,76.37,76.37,70.94,0.258,12.63,13.79,11.4,3.667,3.611,296.2,15.96,5.261,0,10.21,0.001875186,0.002446266,2.5E-07
"2018-01-11 03:35:00",22928,"CKVY",12.67,16.79,16.89,17.78,16.3,79.81,81.9,76.44,0.258,11.63,12.63,11.15,3.74,3.719,298.1,14.7,5.48,0,10.21,0.001875186,0.002446266,2.5E-07
"2018-01-11 03:40:00",22929,"CKVY",12.67,16.86,16.7,16.92,16.42,82.4,82.4,79.67,0.267,11.97,12.47,11.38,3.748,3.776,321.8,11.75,4.603,0,10.21,0.001875186,0.002446266,2.5E-07
"2018-01-11 03:45:00",22930,"CKVY",12.66,18.47,17.68,18.53,16.8,80.5,82.8,80.5,0.28,13.06,13.55,12.37,3.552,3.709,334,6.841,3.946,0,10.21,0.001167663,0.001494581,2.5E-07
"2018-01-11 03:50:00",22931,"CKVY",12.66,19.15,18.54,19.15,18.16,79.48,80.5,78.92,0.285,13.32,13.97,12.85,3.17,3.344,346,8.99,3.507,0,10.21,0.001167663,0.001494581,2.5E-07
"2018-01-11 03:55:00",22932,"CKVY",12.66,19.65,19.49,19.77,19.09,76.52,79.48,76.49,0.28,13.65,13.91,13.36,3.098,3.08,315.5,5.189,3.507,0,10.2,0.001167663,0.001494581,2.5E-07
"2018-01-11 04:00:00",22933,"CKVY",12.65,15.13,17.81,19.65,15.13,78.93,78.93,75.35,0.237,11.7,13.49,9.68,3.218,3.13,300.9,7.27,4.603,0,10.2,0.001304035,0.001710743,2.5E-07
"2018-01-11 04:05:00",22934,"CKVY",12.65,14.7,14.72,15.13,14.33,82.8,82.8,79,0.244,10.08,10.48,9.65,3.698,3.416,292.3,6.548,5.48,0,10.2,0.001304035,0.001710743,2.5E-07
"2018-01-11 04:10:00",22935,"CKVY",12.65,14.95,14.52,14.95,14.2,83.9,83.9,81.8,0.25,10.14,10.95,9.74,4.061,3.903,300.7,10.65,5.042,0,10.2,0.001304035,0.001710743,2.5E-07
"2018-01-11 04:15:00",22936,"CKVY",12.64,14.08,14.66,15.19,13.96,82.3,83.9,81.6,0.236,10.27,11.08,9.57,4.233,4.171,297.3,6.624,5.261,0,10.2,0.001014002,0.001288184,2.5E-07
"2018-01-11 04:20:00",22937,"CKVY",12.65,14.7,14.11,14.7,13.9,84.4,84.5,82.3,0.249,10.02,10.86,9.55,4.002,4.139,312,8.85,5.48,0,10.2,0.001014002,0.001288184,2.5E-07
"2018-01-11 04:25:00",22938,"CKVY",12.65,14.77,15.81,16.93,14.64,80.9,85.6,79.48,0.239,11.13,12.93,9.9,3.958,4.03,307.1,9.81,7.014,0,10.2,0.001014002,0.001288184,2.5E-07
"2018-01-11 04:30:00",22939,"CKVY",12.64,14.58,14.64,14.83,14.46,82.9,83,80.8,0.243,10.22,10.57,9.9,3.576,3.771,318.1,11.14,3.946,0,10.2,0.001023911,0.001294466,2.5E-07
"2018-01-11 04:35:00",22940,"CKVY",12.63,15.82,15.14,15.95,14.46,83.7,83.9,82.5,0.26,10.94,11.94,10.19,3.175,3.401,2.084,32.84,3.507,0,10.2,0.001023911,0.001294466,2.5E-07
"2018-01-11 04:40:00",22941,"CKVY",12.63,15.7,16.01,16.5,15.7,80.5,83.8,80.5,0.248,11.75,12.22,10.77,2.379,2.759,17.45,24.94,2.411,0,10.2,0.001023911,0.001294466,2.5E-07
"2018-01-11 04:45:00",22942,"CKVY",12.62,15.57,15.69,15.82,15.57,83.5,83.5,80.5,0.256,11.3,11.59,10.69,1.708,2.043,0.918,8.98,1.534,0,10.2,0.000851248,0.00113349,2.5E-07
"2018-01-11 04:50:00",22943,"CKVY",12.63,16.38,16.21,16.57,15.57,82.7,84.1,82.2,0.263,11.99,12.32,11.48,1.255,1.432,9.28,15.44,1.534,0,10.2,0.000851248,0.00113349,2.5E-07
"2018-01-11 04:55:00",22944,"CKVY",12.63,17.19,16.69,17.25,16.26,80.3,82.9,80.3,0.264,12.18,12.43,11.92,1.282,1.217,25.67,5.66,2.192,0,10.2,0.000851248,0.00113349,2.5E-07
"2018-01-11 05:00:00",22945,"CKVY",12.62,16.88,17.05,17.38,16.76,81.5,81.5,79.57,0.265,12.01,12.25,11.78,1.71,1.48,24.67,4.572,2.85,0,10.2,0.0006145535,0.0008962284,2.5E-07
"2018-01-11 05:05:00",22946,"CKVY",12.62,16.27,16.67,17.07,16.2,82.2,82.3,80.7,0.26,11.93,12.36,11.59,1.817,1.814,9.92,8.62,2.192,0,10.2,0.0006145535,0.0008962284,2.5E-07
"2018-01-11 05:10:00",22947,"CKVY",12.62,14.16,16.12,16.7,14.16,79.64,82.9,77.2,0.23,11.43,12.31,8.81,1.82,1.768,283.3,39.53,4.384,0,10.2,0.0006145535,0.0008962284,2.5E-07
"2018-01-11 05:15:00",22948,"CKVY",12.62,13.48,13.4,14.28,13.05,87,87.1,79.61,0.244,9.2,10.35,8.48,1.483,1.706,165.9,34.19,2.85,0,10.2,0.0006911217,0.0009756874,2.5E-07
"2018-01-11 05:20:00",22949,"CKVY",12.62,12.55,12.99,13.54,12.49,88.7,88.9,86.7,0.238,9.96,10.47,9.5,1.703,1.551,156.4,13.25,3.069,0,10.2,0.0006911217,0.0009756874,2.5E-07
"2018-01-11 05:25:00",22950,"CKVY",12.62,11.25,11.79,12.49,11.25,88.5,89.1,87.8,0.225,9.05,9.76,8.52,1.757,1.806,127.9,15.27,2.411,0,10.2,0.0006911217,0.0009756874,2.5E-07
"2018-01-11 05:30:00",22951,"CKVY",12.61,12.18,11.6,12.24,11.19,92.1,92.1,88.5,0.243,9.3,10.37,8.46,1.739,1.691,117.3,13.51,1.973,0,10.2,0.0003848376,0.0005423088,2.5E-07
"2018-01-11 05:35:00",22952,"CKVY",12.61,12.98,12.46,12.98,12.12,92.7,92.7,92.1,0.254,10.66,11.27,10.25,1.432,1.59,116,1.935,1.754,0,10.2,0.0003848376,0.0005423088,2.5E-07
"2018-01-11 05:40:00",22953,"CKVY",12.61,13.48,13.14,13.54,12.92,91.2,92.7,91.1,0.255,11.18,11.45,10.84,1.395,1.367,91.1,12.68,2.63,0,10.2,0.0003848376,0.0005423088,2.5E-07
"2018-01-11 05:45:00",22954,"CKVY",12.6,14.22,13.85,14.22,13.42,89,91.2,88.9,0.257,11.45,11.57,11.29,1.636,1.526,83.6,7.771,2.63,0,10.2,0.0002929304,0.0004185216,2.5E-07
"2018-01-11 05:50:00",22955,"CKVY",12.6,14.47,14.38,14.66,14.1,87.7,89,87.7,0.256,11.58,11.79,11.35,1.869,1.815,80.8,3.547,2.63,0,10.2,0.0002929304,0.0004185216,2.5E-07
"2018-01-11 05:55:00",22956,"CKVY",12.6,14.04,14.18,14.53,13.98,87.2,87.7,86.5,0.25,11.03,11.55,10.85,1.758,1.757,164.5,34.49,3.288,0,10.2,0.0002929304,0.0004185216,2.5E-07
"2018-01-11 06:00:00",22957,"CKVY",12.58,14.84,14.43,14.91,13.91,88.3,88.8,87.1,0.263,11.59,12.11,10.79,1.745,1.805,150.8,14.51,2.85,0,10.21,0.0004591531,0.0006443363,2.5E-07
"2018-01-11 06:05:00",22958,"CKVY",12.59,14.48,14.68,14.91,14.47,87.8,88.4,87.5,0.257,11.7,12.09,11.43,1.301,1.427,117,78.41,1.973,0,10.21,0.0004591531,0.0006443363,2.5E-07
"2018-01-11 06:10:00",22959,"CKVY",12.59,13.73,14.32,14.6,13.61,88.3,88.8,87.8,0.25,11.52,11.84,10.78,1.404,1.398,260.6,21.78,3.069,0,10.21,0.0004591531,0.0006443363,2.5E-07
"2018-01-11 06:15:00",22960,"CKVY",12.59,13.49,13.49,13.73,13.36,89.9,90,88.1,0.252,10.88,11.23,10.56,1.205,1.228,273.6,25.64,2.63,0,10.21,0.0003698565,0.0005368493,2.5E-07
"2018-01-11 06:20:00",22961,"CKVY",12.59,13.61,13.52,13.74,13.3,89.7,89.9,89.6,0.253,11.06,11.29,10.84,1.132,1.241,304,10.6,1.973,0,10.21,0.0003698565,0.0005368493,2.5E-07
"2018-01-11 06:25:00",22962,"CKVY",12.59,14.23,13.91,14.23,13.61,90,90.1,89.7,0.26,11.49,11.84,11.15,0.816,0.971,286,30.29,2.411,0,10.21,0.0003698565,0.0005368493,2.5E-07
"2018-01-11 06:30:00",22963,"CKVY",12.58,14.66,14.41,14.73,14.11,89.6,90,89.5,0.264,11.92,12.24,11.67,1.019,0.952,256.9,18.98,2.411,0,10.21,0.0002813929,0.0004189866,2.5E-07
"2018-01-11 06:35:00",22964,"CKVY",12.58,14.85,14.66,14.91,14.36,88.9,89.7,88.9,0.264,12.1,12.26,11.81,1.545,1.247,294,14.21,2.85,0,10.22,0.0002813929,0.0004189866,2.5E-07
"2018-01-11 06:40:00",22965,"CKVY",12.58,15.04,14.97,15.16,14.79,89,89,88.4,0.267,12.23,12.49,12.03,2.082,1.884,258.9,13.83,3.288,0,10.22,0.0002813929,0.0004189866,2.5E-07
"2018-01-11 06:45:00",22966,"CKVY",12.56,15.22,15.12,15.22,14.91,89.6,89.7,88.9,0.271,12.57,12.74,12.27,2.076,2.063,291.3,12.24,3.069,0,10.22,0.0004146863,0.0005846478,2.5E-07
"2018-01-11 06:50:00",22967,"CKVY",12.57,15.35,15.31,15.47,15.1,89.3,89.6,88.9,0.271,12.7,12.85,12.56,2.066,2.077,291.9,11.41,2.63,0,10.22,0.0004146863,0.0005846478,2.5E-07
"2018-01-11 06:55:00",22968,"CKVY",12.57,15.53,15.38,15.59,15.22,89.6,89.9,89.3,0.274,12.87,13.09,12.65,1.955,1.993,317.8,9.04,2.63,0,10.22,0.0004146863,0.0005846478,2.5E-07
"2018-01-11 07:00:00",22969,"CKVY",12.57,15.78,15.7,15.84,15.47,89,89.6,88.9,0.275,13.08,13.22,12.9,1.925,1.914,330.4,7.458,2.63,0,10.22,0.0004524714,0.0006269268,2.5E-07
"2018-01-11 07:05:00",22970,"CKVY",12.56,16.09,15.94,16.21,15.72,89.9,90.1,89,0.282,13.46,13.78,13.04,1.671,1.839,358.7,5.335,2.411,0,10.22,0.0004524714,0.0006269268,2.5E-07
"2018-01-11 07:10:00",22971,"CKVY",12.55,16.21,16.18,16.34,16.03,89.7,89.9,89.6,0.283,13.69,13.84,13.53,1.028,1.357,1.427,0.069,0.877,0,10.22,0.0004524714,0.0006269268,2.5E-07
"2018-01-11 07:15:00",22972,"CKVY",12.56,16.4,16.37,16.46,16.21,89.8,89.8,89.6,0.285,13.87,13.98,13.7,0.398,0.743,5.144,2.719,0,0,10.23,0.0003487142,0.0005087162,2.5E-07
"2018-01-11 07:20:00",22973,"CKVY",12.56,16.21,16.27,16.46,16.02,89.5,89.8,89.4,0.282,13.74,13.99,13.47,0.223,0.242,127.6,48.64,1.096,0,10.23,0.0003487142,0.0005087162,2.5E-07
"2018-01-11 07:25:00",22974,"CKVY",12.55,16.08,16.1,16.21,15.96,90.4,90.4,89.4,0.283,13.69,13.88,13.47,0.241,0.238,137.9,0.084,0.877,0,10.23,0.0003487142,0.0005087162,2.5E-07
"2018-01-11 07:30:00",22975,"CKVY",12.55,16.15,16.16,16.27,16.02,90.8,90.9,90.4,0.286,13.88,14.05,13.7,0.489,0.297,156.5,16.61,1.973,0.006877313,10.23,0.0001254127,0.0002030521,2.5E-07
"2018-01-11 07:35:00",22976,"CKVY",12.55,16.27,16.25,16.39,16.08,91.3,91.5,90.8,0.289,14.14,14.31,13.9,0.747,0.667,172.7,12.06,1.973,0.08053341,10.23,0.0001254127,0.0002030521,2.5E-07
"2018-01-11 07:40:00",22977,"CKVY",12.53,16.33,16.29,16.39,16.2,92.2,92.2,91.2,0.292,14.25,14.46,14.09,1.052,0.89,127.5,7.859,1.315,0.2643591,10.23,0.0001254127,0.0002030521,2.5E-07
"2018-01-11 07:45:00",22978,"CKVY",12.54,16.2,16.29,16.45,16.14,92.8,92.8,92.1,0.293,14.52,14.71,14.32,1.254,1.164,127.7,16.44,2.192,0.6482893,10.23,0.0002606162,0.0003900723,0.001238135
"2018-01-11 07:50:00",22979,"CKVY",12.54,16.08,16.18,16.33,16.02,92.6,92.9,92.5,0.29,14.43,14.61,14.24,1.457,1.355,137.4,8,2.411,1.175573,10.23,0.0002606162,0.0003900723,0.001238135
"2018-01-11 07:55:00",22980,"CKVY",12.54,16.33,16.17,16.33,16.08,92.9,92.9,92.5,0.294,14.43,14.64,14.29,1.506,1.495,161.9,10.41,1.754,1.882351,10.23,0.0002606162,0.0003900723,0.001238135
"2018-01-11 08:00:00",22981,"CKVY",12.54,16.27,16.23,16.39,16.14,93,93,92.8,0.294,14.53,14.72,14.42,1.431,1.5,137.6,3.663,1.754,2.809098,10.23,0.000380043,0.0005335614,0.006883077
"2018-01-11 08:05:00",22982,"CKVY",12.54,16.2,16.18,16.33,16.02,93.2,93.2,92.7,0.294,14.51,14.65,14.29,1.354,1.386,146.2,10.08,2.192,4.071105,10.23,0.000380043,0.0005335614,0.006883077
"2018-01-11 08:10:00",22983,"CKVY",12.54,16.45,16.32,16.57,16.08,93.8,93.9,93.2,0.299,14.8,15.12,14.5,1.746,1.509,184.7,3.497,3.069,6.008899,10.23,0.000380043,0.0005335614,0.006883077
"2018-01-11 08:15:00",22984,"CKVY",12.54,16.64,16.58,16.7,16.45,93.6,93.9,93.5,0.301,15.08,15.21,14.95,2.125,1.947,177.5,7.861,3.288,7.9802,10.24,-0.0009917953,-0.0008467511,0.01730575
"2018-01-11 08:20:00",22985,"CKVY",12.54,16.76,16.76,16.88,16.64,92.8,93.6,92.8,0.3,15.12,15.22,14.98,2.347,2.237,167.5,8.49,3.069,10.33756,10.24,-0.0009917953,-0.0008467511,0.01730575
"2018-01-11 08:25:00",22986,"CKVY",12.55,16.95,16.85,17.01,16.7,92.7,92.9,92.7,0.302,15.13,15.26,14.99,2.524,2.422,181.1,9.72,3.946,13.56455,10.24,-0.0009917953,-0.0008467511,0.01730575
"2018-01-11 08:30:00",22987,"CKVY",12.56,17.13,17.04,17.19,16.82,92.4,92.7,92.3,0.303,15.25,15.38,15.07,3.119,2.799,207.5,4.901,5.261,18.6872,10.24,-0.0002599233,6.120578E-05,0.03824472
"2018-01-11 08:35:00",22988,"CKVY",12.57,17.44,17.29,17.57,17.07,91.5,92.4,91.5,0.304,15.36,15.54,15.18,3.378,3.294,199.4,8.79,4.822,25.16752,10.24,-0.0002599233,6.120578E-05,0.03824472
"2018-01-11 08:40:00",22989,"CKVY",12.58,17.75,17.63,17.87,17.44,90,91.5,89.9,0.303,15.31,15.5,15.09,3.421,3.401,204.6,7.815,4.165,31.70125,10.24,-0.0002599233,6.120578E-05,0.03824472
"2018-01-11 08:45:00",22990,"CKVY",12.6,18.12,17.95,18.12,17.69,88.5,90,88.5,0.303,15.36,15.49,15.12,2.892,3.16,203.7,8.27,3.726,38.43003,10.24,0.001178756,0.001821617,0.06930247
"2018-01-11 08:50:00",22991,"CKVY",12.61,18.31,18.16,18.43,17.94,87.9,88.5,87.5,0.304,15.21,15.44,15.03,2.738,2.795,198.4,7.953,3.726,45.28603,10.24,0.001178756,0.001821617,0.06930247
"2018-01-11 08:55:00",22992,"CKVY",12.63,18.56,18.45,18.68,18.18,87.7,88.3,87.7,0.306,15.49,15.76,15.2,2.416,2.626,187.1,7.24,3.288,52.69468,10.24,0.001178756,0.001821617,0.06930247
"2018-01-11 09:00:00",22993,"CKVY",12.65,18.8,18.66,18.8,18.49,86.9,88.2,86.8,0.306,15.59,15.77,15.36,2.322,2.421,185.8,8.36,2.85,58.74627,10.24,0.002737623,0.003530111,0.1033962
"2018-01-11 09:05:00",22994,"CKVY",12.68,19.17,18.98,19.24,18.68,86.7,87.1,86.6,0.311,15.7,15.91,15.39,1.665,1.968,196.6,9.37,1.534,66.61515,10.24,0.002737623,0.003530111,0.1033962
"2018-01-11 09:10:00",22995,"CKVY",12.7,19.36,19.28,19.42,19.11,85.8,86.8,85.7,0.31,15.86,16.05,15.62,1.386,1.532,159.1,9.3,1.973,73.92885,10.25,0.002737623,0.003530111,0.1033962
"2018-01-11 09:15:00",22996,"CKVY",12.74,19.79,19.61,19.86,19.3,84.6,86.3,84.6,0.311,16.03,16.27,15.75,0.857,1.054,161.2,11.48,1.534,82.71627,10.25,0.00433327,0.005057886,0.1381281
"2018-01-11 09:20:00",22997,"CKVY",12.79,19.92,19.94,20.1,19.73,82.5,84.6,82.5,0.305,15.75,16.13,15.4,0.724,0.785,147.1,14.91,1.096,90.22416,10.25,0.00433327,0.005057886,0.1381281
"2018-01-11 09:25:00",22998,"CKVY",12.82,20.23,20.16,20.35,19.92,81.6,82.8,81.6,0.306,15.57,15.76,15.43,0.311,0.491,113.1,15.94,0,98.61472,10.25,0.00433327,0.005057886,0.1381281
"2018-01-11 09:30:00",22999,"CKVY",12.85,20.72,20.3,20.78,19.98,81.9,82,81.3,0.314,15.58,16.16,15.23,0.17,0.305,48.68,3.616,0.877,105.5321,10.25,0.006127304,0.006747013,0.1725231
"2018-01-11 09:35:00",23000,"CKVY",12.88,21.16,21.2,21.46,20.78,78.78,81.9,78.78,0.307,16.03,16.3,15.57,0.057,0.106,49,0.124,0,109.9318,10.25,0.006127304,0.006747013,0.1725231
"2018-01-11 09:40:00",23001,"CKVY",12.9,20.72,20.85,21.16,20.66,80.3,80.3,78.44,0.307,15.46,15.73,15.21,0.165,0.093,49.2,2.708,1.096,112.487,10.25,0.006127304,0.006747013,0.1725231
"2018-01-11 09:45:00",23002,"CKVY",12.92,21.03,20.91,21.09,20.66,80.4,80.8,80.3,0.312,15.85,16.01,15.55,0.148,0.155,92.8,7.339,0.877,114.8853,10.25,0.007557516,0.008117784,0.2056808
"2018-01-11 09:50:00",23003,"CKVY",12.96,20.66,20.89,21.16,20.66,81.1,81.1,80,0.309,15.81,16.08,15.57,0.596,0.335,99.2,8.25,1.973,119.3023,10.26,0.007557516,0.008117784,0.2056808
"2018-01-11 09:55:00",23004,"CKVY",13.02,20.84,20.74,20.9,20.6,81.7,81.8,81,0.314,15.98,16.17,15.76,0.985,0.83,90.5,9.97,2.192,128.5307,10.26,0.007557516,0.008117784,0.2056808
"2018-01-11 10:00:00",23005,"CKVY",13.08,20.53,20.71,20.9,20.53,82.4,82.4,81.1,0.313,15.99,16.17,15.78,1.527,1.234,129.3,6.295,2.411,139.1212,10.26,0.009612959,0.01059118,0.2371885
"2018-01-11 10:05:00",23006,"CKVY",13.15,20.84,20.75,20.9,20.53,82.1,82.8,81.9,0.316,16.22,16.42,16.02,1.571,1.581,115.2,6.413,1.973,149.2378,10.26,0.009612959,0.01059118,0.2371885
"2018-01-11 10:10:00",23007,"CKVY",13.24,21.52,21.06,21.52,20.84,81.6,82.2,81.4,0.323,16.4,16.78,16.17,1.327,1.47,124.9,7.807,1.534,156.1293,10.26,0.009612959,0.01059118,0.2371885
"2018-01-11 10:15:00",23008,"CKVY",13.34,22.5,22,22.5,21.39,78.42,81.6,78.39,0.324,16.79,17.1,16.5,0.83,1.056,136.5,20.4,1.315,163.1902,10.26,0.01147635,0.01279701,0.2665508
"2018-01-11 10:20:00",23009,"CKVY",13.38,22.93,22.69,22.93,22.38,77.76,79.07,77.76,0.327,16.99,17.3,16.68,0.499,0.712,171.6,6.997,1.534,171.6374,10.26,0.01147635,0.01279701,0.2665508
"2018-01-11 10:25:00",23010,"CKVY",13.43,22.43,22.67,22.99,22.37,82.1,82.1,77.35,0.338,17.26,17.84,16.75,0.964,0.614,206.6,13.51,3.726,176.4441,10.26,0.01147635,0.01279701,0.2665508
"2018-01-11 10:30:00",23011,"CKVY",13.45,22.5,22.58,22.74,22.37,81.8,83.1,81.6,0.338,18,18.38,17.72,2.041,1.464,207.3,7.096,5.261,176.5907,10.26,0.01291327,0.0142056,0.2934496
"2018-01-11 10:35:00",23012,"CKVY",13.59,22.62,22.54,22.74,22.31,81,81.8,80.6,0.336,17.61,17.88,17.28,3.093,2.536,194.3,9.84,4.822,175.0052,10.26,0.01291327,0.0142056,0.2934496
"2018-01-11 10:40:00",23013,"CKVY",13.79,22.87,22.83,23.05,22.56,79.89,81.4,79.62,0.335,17.7,17.93,17.39,3.611,3.42,186.8,7.124,5.042,182.7509,10.26,0.01291327,0.0142056,0.2934496
"2018-01-11 10:45:00",23014,"CKVY",14.02,23.42,23.22,23.55,22.87,80,80.9,79.41,0.343,17.99,18.51,17.57,3.544,3.678,189.5,11.06,4.822,194.3932,10.26,0.01456902,0.01681775,0.3180454
"2018-01-11 10:50:00",23015,"CKVY",14.08,23.6,23.56,23.73,23.36,78.65,80,78.37,0.34,18.04,18.29,17.8,3.118,3.314,198.9,12.01,3.288,207.1039,10.26,0.01456902,0.01681775,0.3180454
"2018-01-11 10:55:00",23016,"CKVY",13.99,24.34,23.87,24.47,23.54,77.75,79.16,77.75,0.347,18.19,18.7,17.82,2.617,2.871,190.9,12.56,3.069,219.8846,10.26,0.01456902,0.01681775,0.3180454
"2018-01-11 11:00:00",23017,"CKVY",13.94,24.65,24.59,24.84,24.22,76.16,77.64,75.55,0.344,18.24,18.5,17.86,2.31,2.429,175.8,9.67,3.288,239.4002,10.26,0.0181614,0.02072152,0.3399245
"2018-01-11 11:05:00",23018,"CKVY",13.9,24.96,24.91,25.15,24.59,75.58,76.41,74.45,0.346,18.26,18.65,17.96,2.126,2.205,161.9,16.61,2.63,249.8294,10.27,0.0181614,0.02072152,0.3399245
"2018-01-11 11:10:00",23019,"CKVY",13.87,24.96,24.77,24.96,24.47,76.34,76.65,75.24,0.349,18.25,18.63,17.91,2.123,2.165,129.7,13.92,3.288,258.7454,10.27,0.0181614,0.02072152,0.3399245
"2018-01-11 11:15:00",23020,"CKVY",13.84,25.08,25.14,25.33,24.9,74.45,76.78,73.83,0.342,18.35,18.89,17.79,2.083,2.085,126.8,10.48,3.069,281.4291,10.27,0.02221759,0.02489818,0.3590772
"2018-01-11 11:20:00",23021,"CKVY",13.81,25.52,25.3,25.52,25.08,73.96,75.2,73.79,0.346,18.3,18.64,18.02,2.302,2.23,120,15.83,3.069,323.9053,10.27,0.02221759,0.02489818,0.3590772
"2018-01-11 11:25:00",23022,"CKVY",13.81,25.39,25.3,25.52,25.15,73.96,74.58,73.41,0.345,18.14,18.46,17.87,2.434,2.332,115.6,9.43,3.288,357.4526,10.27,0.02221759,0.02489818,0.3590772
"2018-01-11 11:30:00",23023,"CKVY",13.81,25.57,25.51,25.7,25.33,72.86,74.82,72.86,0.342,18.38,18.66,18.07,2.527,2.508,111.1,5.493,3.288,375.8212,10.27,0.02799603,0.03123237,0.3753404
"2018-01-11 11:35:00",23024,"CKVY",13.8,25.82,25.71,25.94,25.51,74.5,74.85,72.86,0.353,18.58,19.06,18.1,2.446,2.469,125.8,6.591,2.85,390.6159,10.27,0.02799603,0.03123237,0.3753404
"2018-01-11 11:40:00",23025,"CKVY",13.8,27.55,26.34,27.55,25.63,69.14,74.61,69.14,0.352,18.71,19.07,18.41,2.644,2.517,143.7,11.68,4.165,409.5411,10.28,0.02799603,0.03123237,0.3753404
"2018-01-11 11:45:00",23026,"CKVY",13.8,27.61,27.75,28.1,27.36,68.45,69.21,66.98,0.35,18.64,19.07,18.14,3.071,2.832,152,5.076,4.822,427.6877,10.28,0.03236679,0.03622564,0.3883579
"2018-01-11 11:50:00",23027,"CKVY",13.8,28.9,28.05,29.09,27.54,66.04,69.41,65.97,0.356,18.92,19.34,18.48,3.372,3.212,150.4,10,3.946,442.05,10.28,0.03236679,0.03622564,0.3883579
"2018-01-11 11:55:00",23028,"CKVY",13.81,29.58,29.39,29.64,28.9,66.04,66.42,65.35,0.366,19.39,19.77,18.92,3.328,3.414,157.2,4.135,4.165,464.5638,10.28,0.03236679,0.03622564,0.3883579
"2018-01-11 12:00:00",23029,"CKVY",13.79,28.78,29.36,29.77,28.65,67.35,67.35,64.81,0.361,19.27,19.67,18.8,2.979,3.179,156,7.146,3.946,463.0511,10.28,0.03629139,0.04131582,0.3981324
"2018-01-11 12:05:00",23030,"CKVY",13.8,29.52,29.02,29.58,28.53,65.69,67.42,65.63,0.363,19.25,19.55,18.92,2.738,2.888,167,13.83,3.946,432.105,10.28,0.03629139,0.04131582,0.3981324
"2018-01-11 12:10:00",23031,"CKVY",13.8,29.51,29.69,30.01,29.33,65.21,65.97,64.08,0.36,19.32,19.72,18.92,2.557,2.598,156.3,9.37,4.165,402.8613,10.28,0.03629139,0.04131582,0.3981324
"2018-01-11 12:15:00",23032,"CKVY",13.8,31.3,30.59,31.61,29.51,62.08,66.28,61.77,0.369,19.97,20.56,19.27,2.138,2.339,150.7,9.12,3.069,400.8647,10.28,0.03401963,0.03859095,0.4048199
"2018-01-11 12:20:00",23033,"CKVY",13.81,30.12,30.32,31.24,29.94,65.34,65.96,62.11,0.37,19.79,20.25,19.41,2.017,2.087,162.8,26.09,3.726,426.1793,10.28,0.03401963,0.03859095,0.4048199
"2018-01-11 12:25:00",23034,"CKVY",13.81,30.99,30.41,31.05,30,63.79,66.23,63.79,0.374,20.19,20.81,19.82,1.93,2.012,174.7,16.87,3.726,431.6065,10.28,0.03401963,0.03859095,0.4048199
"2018-01-11 12:30:00",23035,"CKVY",13.81,31.91,31.8,32.16,30.99,61.9,64.34,60.87,0.377,20.5,21.1,19.99,1.851,1.876,153.3,27.48,2.411,432.8925,10.28,0.03673565,0.04110364,0.4080964
"2018-01-11 12:35:00",23036,"CKVY",13.81,31.41,32.08,32.53,31.41,62.45,62.83,60.29,0.372,20.34,21.04,19.97,1.703,1.728,149.8,8.26,2.63,423.5021,10.28,0.03673565,0.04110364,0.4080964
"2018-01-11 12:40:00",23037,"CKVY",13.8,29.99,30.42,31.48,29.86,68.15,68.15,62.38,0.384,20.42,20.76,19.98,1.616,1.646,128.7,12.87,2.63,430.471,10.28,0.03673565,0.04110364,0.4080964
"2018-01-11 12:45:00",23038,"CKVY",13.81,29.8,29.76,30.05,29.55,68.97,68.97,67.15,0.385,20.51,20.99,20.17,1.611,1.653,125.4,8.05,2.192,415.0277,10.28,0.03453119,0.03843263,0.4083152
"2018-01-11 12:50:00",23039,"CKVY",13.8,29.43,29.68,30.05,29.43,69.28,69.41,67.73,0.381,20.64,21.08,20.24,1.711,1.654,104.7,15.46,2.85,382.9123,10.28,0.03453119,0.03843263,0.4083152
"2018-01-11 12:55:00",23040,"CKVY",13.8,29.12,29.09,29.49,28.81,70.75,70.82,68.76,0.384,20.42,20.83,20.14,2.07,1.889,79.75,5.543,3.946,343.9333,10.28,0.03453119,0.03843263,0.4083152
"2018-01-11 13:00:00",23041,"CKVY",13.8,29.74,29.36,29.74,29,69.55,71.44,68.62,0.388,20.61,21.16,20.29,2.275,2.21,99.8,22.95,3.288,314.6093,10.28,0.02691901,0.03025625,0.4053517
"2018-01-11 13:05:00",23042,"CKVY",13.8,32.21,30.88,32.21,29.68,64.3,69.65,64.3,0.396,21.37,21.83,20.9,1.715,2.027,129.7,17.51,1.096,300.6215,10.28,0.02691901,0.03025625,0.4053517
"2018-01-11 13:10:00",23043,"CKVY",13.8,31.59,32.5,33.2,31.59,64.02,64.33,60.17,0.385,20.89,21.61,20.44,0.922,1.22,73.63,72.68,3.946,294.0737,10.28,0.02691901,0.03025625,0.4053517
"2018-01-11 13:15:00",23044,"CKVY",13.8,29.85,30.48,31.59,29.85,68,69.41,64.16,0.381,21.03,21.42,20.58,1.373,1.057,209.4,18.52,5.042,287.1123,10.28,0.0264879,0.02966011,0.3989271
"2018-01-11 13:20:00",23045,"CKVY",13.8,29.36,29.68,29.98,29.29,71.53,71.57,67.48,0.392,20.92,21.52,20.29,1.967,1.718,221,24.65,4.165,278.4268,10.28,0.0264879,0.02966011,0.3989271
"2018-01-11 13:25:00",23046,"CKVY",13.81,28.49,28.8,29.42,28.37,75.86,76.68,71.43,0.402,21.59,22.23,21.15,2.444,2.306,247.9,7.117,3.069,244.3352,10.27,0.0264879,0.02966011,0.3989271
"2018-01-11 13:30:00",23047,"CKVY",13.8,29.29,28.79,29.35,28.37,75.76,77.06,75.58,0.415,22.25,22.68,21.67,1.491,2.03,254.8,17.64,1.534,221.6194,10.27,0.02030567,0.02306727,0.3893392
"2018-01-11 13:35:00",23048,"CKVY",13.8,29.73,29.5,29.85,29.11,73.76,75.82,73.7,0.411,22.61,23.03,22.28,0.948,1.162,209.9,58.14,1.534,226.8159,10.27,0.02030567,0.02306727,0.3893392
"2018-01-11 13:40:00",23049,"CKVY",13.81,29.66,29.85,30.03,29.6,74.62,74.66,73.56,0.415,22.6,22.85,22.35,0.403,0.636,131.7,11.91,1.973,245.0191,10.27,0.02030567,0.02306727,0.3893392
"2018-01-11 13:45:00",23050,"CKVY",13.81,28.86,29.05,29.6,28.74,80.9,81.3,74.59,0.435,23.2,23.92,22.47,1.395,0.743,148.8,10.77,7.234,246.685,10.27,0.02112575,0.02310196,0.3762403
"2018-01-11 13:50:00",23051,"CKVY",13.82,28.49,28.54,28.86,28.37,81.9,82.6,80.8,0.433,23.64,23.97,23.3,2.966,2.179,155.6,11.02,7.672,218.5706,10.27,0.02112575,0.02310196,0.3762403
"2018-01-11 13:55:00",23052,"CKVY",13.83,28.43,28.51,28.67,28.37,81.5,82.8,81,0.43,23.66,24.1,23.33,3.955,3.515,174.2,14.68,5.042,183.3178,10.27,0.02112575,0.02310196,0.3762403
"2018-01-11 14:00:00",23053,"CKVY",13.84,28.92,28.62,28.98,28.3,82.1,82.5,81,0.443,23.79,24.22,23.23,3.53,3.891,173.5,11.77,3.069,158.3035,10.26,0.01447673,0.01684449,0.3602743
"2018-01-11 14:05:00",23054,"CKVY",13.82,28.49,28.63,29.04,28.3,82.2,82.6,80.8,0.435,23.67,24.21,23.27,2.506,3.038,148.7,11.77,3.069,146.2615,10.26,0.01447673,0.01684449,0.3602743
"2018-01-11 14:10:00",23055,"CKVY",13.88,28.86,28.71,28.92,28.49,81.4,82.4,81.1,0.437,23.85,24.21,23.49,1.714,2.063,154,14.29,2.411,138.4557,10.26,0.01447673,0.01684449,0.3602743
"2018-01-11 14:15:00",23056,"CKVY",13.9,28.86,28.71,28.86,28.55,82.3,82.5,81.1,0.442,23.84,24.19,23.5,1.458,1.608,138.9,6.406,2.63,131.6558,10.26,0.01277556,0.01467674,0.3417714
"2018-01-11 14:20:00",23057,"CKVY",13.91,29.23,29.06,29.35,28.73,80.9,82.3,80.9,0.442,24.13,24.38,23.83,0.857,1.168,121.3,15.05,1.315,125.9409,10.26,0.01277556,0.01467674,0.3417714
"2018-01-11 14:25:00",23058,"CKVY",13.88,28.74,29.1,29.29,28.74,82.5,82.5,80.8,0.441,24.2,24.51,23.9,0.677,0.759,17.72,23.15,1.534,124.5465,10.26,0.01277556,0.01467674,0.3417714
"2018-01-11 14:30:00",23059,"CKVY",13.55,29.05,28.82,29.05,28.67,85.4,85.4,82.5,0.463,24.69,25.23,24.19,0.493,0.58,7.963,18,1.754,121.3338,10.26,0.01180184,0.01299546,0.3202217
"2018-01-11 14:35:00",23060,"CKVY",13.41,29.48,29.28,29.48,28.92,85.1,85.8,84.5,0.469,25.4,25.71,25.1,0.426,0.434,38.59,9.02,0,112.1457,10.26,0.01180184,0.01299546,0.3202217
"2018-01-11 14:40:00",23061,"CKVY",13.62,28.98,29.1,29.42,28.86,88.2,88.2,84.8,0.476,25.52,25.93,25.15,0.62,0.518,29.33,16.44,2.192,101.9998,10.26,0.01180184,0.01299546,0.3202217
"2018-01-11 14:45:00",23062,"CKVY",13.75,28.74,28.85,29.05,28.67,90.6,90.6,88.2,0.485,26.09,26.4,25.8,1.187,0.802,39.06,7.939,3.726,98.75428,10.26,0.01011277,0.01100157,0.2956639
"2018-01-11 14:50:00",23063,"CKVY",13.8,28.86,28.8,28.98,28.61,91.4,91.7,90.7,0.491,26.61,26.81,26.35,2.297,1.76,37.88,6.282,4.165,100.1688,10.26,0.01011277,0.01100157,0.2956639
"2018-01-11 14:55:00",23064,"CKVY",14,29.66,29.2,29.66,28.8,91.5,92.4,91.3,0.508,27.14,27.52,26.6,2.756,2.598,67.77,24.64,3.946,104.9167,10.26,0.01011277,0.01100157,0.2956639
"2018-01-11 15:00:00",23065,"CKVY",13.98,30.34,30.1,30.41,29.6,88.9,91.5,88.9,0.508,27.53,27.66,27.35,2.815,2.828,103.4,16.68,4.165,110.0406,10.26,0.01025002,0.01146723,0.2686382
"2018-01-11 15:05:00",23066,"CKVY",13.96,31.21,30.77,31.27,30.22,85.7,89,85.6,0.507,27.52,27.77,27.33,2.072,2.458,121.1,14.19,2.411,117.6026,10.26,0.01025002,0.01146723,0.2686382
"2018-01-11 15:10:00",23067,"CKVY",13.96,32.07,31.74,32.2,31.27,83.7,85.7,83.7,0.512,27.67,28.06,27.38,1.287,1.63,124.6,62.92,1.096,122.9189,10.26,0.01025002,0.01146723,0.2686382
"2018-01-11 15:15:00",23068,"CKVY",13.55,30.59,31.81,32.2,30.59,87.7,87.7,83.7,0.506,27.78,28.25,27.35,0.774,0.928,282,16.76,3.946,119.3201,10.26,0.01058343,0.01196519,0.2397608
"2018-01-11 15:20:00",23069,"CKVY",13.76,30.71,30.44,30.84,30.1,88.9,90.2,87.8,0.515,27.77,28.07,27.29,1.066,0.957,320.3,16.83,3.946,110.2703,10.26,0.01058343,0.01196519,0.2397608
"2018-01-11 15:25:00",23070,"CKVY",13.43,31.27,31.1,31.39,30.71,86.8,88.9,86.8,0.515,27.93,28.09,27.75,1.397,1.256,338.4,10,1.754,102.7128,10.26,0.01058343,0.01196519,0.2397608
"2018-01-11 15:30:00",23071,"CKVY",14.01,30.96,30.96,31.52,30.47,87.1,88.3,85.8,0.51,27.54,27.95,27.16,1.694,1.656,359.5,35.35,3.507,98.41608,10.26,0.008858655,0.009881571,0.2090809
"2018-01-11 15:35:00",23072,"CKVY",13.4,32.26,31.48,32.26,30.9,79.53,87.1,79.4,0.491,27.26,27.71,26.39,1.657,1.491,133,56.77,5.48,102.4606,10.26,0.008858655,0.009881571,0.2090809
"2018-01-11 15:40:00",23073,"CKVY",13.3,32.45,32.48,32.82,32.14,78.95,79.77,76.96,0.491,26.48,26.78,26.16,2.593,2.229,188,29.82,7.891,98.02505,10.26,0.008858655,0.009881571,0.2090809
"2018-01-11 15:45:00",23074,"CKVY",13.27,31.46,31.82,32.51,31.46,83.7,83.8,78.98,0.5,27.06,27.35,26.54,2.601,2.627,241.5,31.14,3.288,91.70235,10.26,0.007995768,0.009637063,0.1769959
"2018-01-11 15:50:00",23075,"CKVY",13.23,31.83,31.57,31.83,31.33,81.8,84.3,81.6,0.496,27.08,27.33,26.72,2.092,2.462,265.5,45.42,1.754,77.5346,10.26,0.007995768,0.009637063,0.1769959
"2018-01-11 15:55:00",23076,"CKVY",13.19,31.52,31.71,31.89,31.52,83.1,83.1,81.5,0.498,26.87,27.18,26.63,1.391,1.606,275.4,26.28,3.726,68.708,10.26,0.007995768,0.009637063,0.1769959
"2018-01-11 16:00:00",23077,"CKVY",13.15,31.33,31.46,31.58,31.21,84.2,84.3,82.1,0.501,26.94,27.21,26.64,1.638,1.494,275.2,34.68,6.795,59.13747,10.26,0.005828205,0.007131272,0.1434022
"2018-01-11 16:05:00",23078,"CKVY",13.13,33.13,31.98,33.19,31.15,76.58,84.3,76.58,0.489,26.85,27.12,26.45,3.373,2.286,228.3,16.67,10.96,48.33826,10.26,0.005828205,0.007131272,0.1434022
"2018-01-11 16:10:00",23079,"CKVY",13.13,33.5,33.34,33.56,33.07,74.32,76.55,74.32,0.482,26.54,26.79,26.14,5.346,4.332,213.5,11.61,11.62,44.04822,10.26,0.005828205,0.007131272,0.1434022
"2018-01-11 16:15:00",23080,"CKVY",13.08,33.44,33.48,33.69,33.32,74.87,76.04,74.18,0.485,26.41,26.76,26.13,6.646,6.033,199.3,10.59,9.86,43.18906,10.26,0.006617697,0.009611855,0.109295
"2018-01-11 16:20:00",23081,"CKVY",13.08,33.44,33.48,33.63,33.32,74.87,75.59,74.39,0.485,26.36,26.68,26.18,7.067,7.089,198.1,9.04,10.52,43.24006,10.26,0.006617697,0.009611855,0.109295
"2018-01-11 16:25:00",23082,"CKVY",13.08,33.44,33.48,33.57,33.38,74.18,75.22,73.94,0.48,26.28,26.5,26.05,6.319,6.734,196,9.01,7.891,40.74137,10.26,0.006617697,0.009611855,0.109295
"2018-01-11 16:30:00",23083,"CKVY",13.05,33.44,33.45,33.63,33.32,74.36,75.39,73.81,0.481,26.26,26.5,25.94,5.692,5.961,185.8,13.3,7.014,37.64918,10.26,0.007094902,0.01164742,0.07556759
"2018-01-11 16:35:00",23084,"CKVY",13.03,33.32,33.32,33.57,33.13,74.8,75.73,74.42,0.482,26.25,26.57,25.98,5.041,5.34,178.3,7.047,7.234,33.1791,10.26,0.007094902,0.01164742,0.07556759
"2018-01-11 16:40:00",23085,"CKVY",13.02,33.38,33.28,33.44,33.14,73.74,75.22,73.6,0.476,26.03,26.33,25.72,5.314,5.145,178.2,8.18,8.77,26.66221,10.26,0.007094902,0.01164742,0.07556759
"2018-01-11 16:45:00",23086,"CKVY",13.02,33.51,33.41,33.57,33.26,73.43,74.22,73.33,0.477,25.93,26.13,25.74,5.722,5.49,192.7,14.11,8.33,22.7544,10.26,0.004651249,0.008480164,0.04403434
"2018-01-11 16:50:00",23087,"CKVY",13.01,33.2,33.37,33.63,33.2,73.23,75.01,72.71,0.469,26.09,26.33,25.57,6.006,5.95,198.4,15,10.3,23.5267,10.26,0.004651249,0.008480164,0.04403434
"2018-01-11 16:55:00",23088,"CKVY",12.99,33.69,33.8,34.06,33.26,71.85,73.19,69.48,0.47,25.4,25.8,24.92,5.996,6.168,196.1,10.41,10.52,25.0506,10.26,0.004651249,0.008480164,0.04403434
"2018-01-11 17:00:00",23089,"CKVY",12.97,33.57,33.58,33.76,33.38,72.71,73.26,71.58,0.473,25.63,25.9,25.38,6.076,6.06,183.4,8.53,8.55,23.77397,10.26,-0.0001505616,0.004070596,0.02073433
"2018-01-11 17:05:00",23090,"CKVY",12.95,33.2,33.42,33.69,33.2,73.57,73.57,71.58,0.472,25.64,25.9,25.3,6.019,6.016,177.2,6.799,7.891,17.70983,10.26,-0.0001505616,0.004070596,0.02073433
"2018-01-11 17:10:00",23091,"CKVY",12.94,32.95,33.07,33.32,32.89,75.46,75.46,73.36,0.479,25.79,26.05,25.42,6.298,6.025,167.8,5.975,10.74,11.03646,10.26,-0.0001505616,0.004070596,0.02073433
"2018-01-11 17:15:00",23092,"CKVY",12.93,32.83,32.84,32.95,32.7,75.29,75.67,74.67,0.475,25.85,26.08,25.65,6.522,6.373,166,4.714,8.55,5.764578,10.26,0.002762901,0.003483641,0.00873182
"2018-01-11 17:20:00",23093,"CKVY",12.93,32.64,32.77,32.89,32.58,75.73,75.91,74.88,0.475,25.81,26.07,25.64,6.723,6.546,165.9,4.388,8.11,3.274696,10.25,0.002762901,0.003483641,0.00873182
"2018-01-11 17:25:00",23094,"CKVY",12.92,33.2,32.78,33.2,32.58,72.68,76.15,72.64,0.466,25.74,26.03,25.23,6.391,6.638,176.4,12.66,7.891,2.039275,10.25,0.002762901,0.003483641,0.00873182
"2018-01-11 17:30:00",23095,"CKVY",12.91,33.2,33.23,33.45,33.08,73.98,73.98,71.85,0.474,25.51,25.81,25.16,5.446,5.988,182.5,9.37,6.576,1.095135,10.25,0.002681461,0.003372584,0.002095221
"2018-01-11 17:35:00",23096,"CKVY",12.9,33.14,33.09,33.32,32.89,73.5,74.88,72.4,0.47,25.58,25.97,25.22,4.855,5.254,179,9.54,8.77,0.5679646,10.25,0.002681461,0.003372584,0.002095221
"2018-01-11 17:40:00",23097,"CKVY",12.9,33.38,33.2,33.45,32.95,72.57,73.78,72.2,0.469,25.46,25.75,25.22,4.231,4.375,198.5,11.63,7.891,0.3051549,10.25,0.002681461,0.003372584,0.002095221
"2018-01-11 17:45:00",23098,"CKVY",12.9,32.52,32.89,33.38,32.46,78.72,78.72,72.54,0.491,26.19,26.72,25.4,5.351,4.681,207,8.88,11.18,0.1471775,10.25,0.002174945,0.002874392,2.5E-07
"2018-01-11 17:50:00",23099,"CKVY",12.89,32.21,32.45,32.58,32.21,80.4,80.5,78.65,0.495,26.8,27.11,26.57,6.918,6.152,208.3,9.75,12.93,0.04310686,10.25,0.002174945,0.002874392,2.5E-07
"2018-01-11 17:55:00",23100,"CKVY",12.89,32.46,32.39,32.52,32.21,79.03,80.5,79,0.492,26.87,27.07,26.65,7.83,7.575,199.4,9.82,11.62,0.0009273763,10.25,0.002174945,0.002874392,2.5E-07
"2018-01-11 18:00:00",23101,"CKVY",12.88,32.7,32.62,32.77,32.46,78.28,79.07,77.62,0.492,26.64,26.77,26.44,7.745,7.856,206.9,8.83,11.62,0,10.25,0.002194186,0.002725168,2.5E-07
"2018-01-11 18:05:00",23102,"CKVY",12.87,32.27,32.59,32.83,32.21,82.2,82.2,77.76,0.507,26.92,27.51,26.51,7.325,7.505,201.8,10.56,11.18,0,10.25,0.002194186,0.002725168,2.5E-07
"2018-01-11 18:10:00",23103,"CKVY",12.87,31.72,31.96,32.33,31.59,87.3,87.3,82.2,0.527,27.92,28.41,27.39,7.231,7.208,196.3,12.23,10.52,0,10.25,0.002194186,0.002725168,2.5E-07
"2018-01-11 18:15:00",23104,"CKVY",12.88,31.34,31.46,31.72,31.22,91.3,91.3,87.3,0.543,28.68,29.11,28.32,6.509,6.945,180.6,10.73,7.234,0,10.25,0.001489087,0.001865922,2.5E-07
"2018-01-11 18:20:00",23105,"CKVY",12.87,31.04,31.14,31.28,30.97,92.3,92.7,91.3,0.542,29.13,29.35,28.95,5.554,5.957,178.1,8.17,7.453,0,10.25,0.001489087,0.001865922,2.5E-07
"2018-01-11 18:25:00",23106,"CKVY",12.87,31.47,31.3,31.59,31.04,87.7,92.3,87.7,0.524,28.75,29.16,28.23,5.048,5.271,181.7,9.26,7.234,0,10.25,0.001489087,0.001865922,2.5E-07
"2018-01-11 18:30:00",23107,"CKVY",12.86,32.09,31.77,32.15,31.47,82.3,87.6,82.3,0.504,27.88,28.4,27.24,4.954,4.932,185.5,11.07,7.891,0,10.25,0.0005882043,0.0008141977,2.5E-07
"2018-01-11 18:35:00",23108,"CKVY",12.87,32.27,32.2,32.33,31.96,81,82.3,80.8,0.5,27.1,27.36,26.91,5.37,5.194,174.9,8.27,7.891,0,10.25,0.0005882043,0.0008141977,2.5E-07
"2018-01-11 18:40:00",23109,"CKVY",12.85,31.84,32.03,32.27,31.72,82.9,82.9,81,0.503,27.08,27.31,26.94,5.637,5.471,161.8,8.17,7.453,0,10.25,0.0005882043,0.0008141977,2.5E-07
"2018-01-11 18:45:00",23110,"CKVY",12.85,31.28,31.56,31.9,31.28,86.6,86.6,82.9,0.514,27.52,27.84,27.18,5.922,5.848,139.6,8.91,7.672,0,10.25,0.001382256,0.001809203,2.5E-07
"2018-01-11 18:50:00",23111,"CKVY",12.84,31.1,31.22,31.34,31.04,87.6,87.7,86.6,0.516,27.82,27.98,27.67,5.622,5.795,117.8,8.59,7.014,0,10.25,0.001382256,0.001809203,2.5E-07
"2018-01-11 18:55:00",23112,"CKVY",12.85,31.22,31.19,31.34,31.04,86.7,87.7,86.6,0.513,27.83,28,27.66,5.447,5.561,105.4,4.99,6.795,0,10.25,0.001382256,0.001809203,2.5E-07
"2018-01-11 19:00:00",23113,"CKVY",12.85,31.47,31.4,31.65,31.16,84.6,86.8,84.3,0.506,27.52,27.8,27.29,5.477,5.413,112.9,6.177,7.234,0,10.25,0.0009219033,0.001225342,2.5E-07
"2018-01-11 19:05:00",23114,"CKVY",12.84,31.53,31.51,31.72,31.28,84.2,85,83.3,0.505,27.3,27.5,27.1,5.481,5.437,111.5,7.908,7.891,0,10.25,0.0009219033,0.001225342,2.5E-07
"2018-01-11 19:10:00",23115,"CKVY",12.84,31.65,31.6,31.84,31.28,82.6,84.6,82,0.497,27.08,27.45,26.81,5.484,5.512,98.5,6.253,7.014,0,10.25,0.0009219033,0.001225342,2.5E-07
"2018-01-11 19:15:00",23116,"CKVY",12.84,31.78,31.72,31.9,31.53,81.2,82.6,81.2,0.492,26.85,27.02,26.64,5.563,5.441,106.2,12.14,8.33,0,10.25,0.001297023,0.001702405,2.5E-07
"2018-01-11 19:20:00",23117,"CKVY",12.84,32.21,31.98,32.27,31.72,77.83,81.2,77.83,0.479,26.45,26.78,26,5.64,5.704,99.4,10.37,8.99,0,10.25,0.001297023,0.001702405,2.5E-07
"2018-01-11 19:25:00",23118,"CKVY",12.82,32.15,32.07,32.33,31.78,77.69,79.65,77.38,0.477,26.22,26.48,25.97,5.289,5.422,96.3,9.39,6.357,0,10.25,0.001297023,0.001702405,2.5E-07
"2018-01-11 19:30:00",23119,"CKVY",12.83,31.47,32.04,32.4,31.47,81.5,81.5,77.14,0.487,26.23,26.6,25.88,4.4,5.004,114.1,12.96,5.48,0,10.25,0.001751245,0.002280846,2.5E-07
"2018-01-11 19:35:00",23120,"CKVY",12.83,32.02,31.57,32.09,31.34,75.77,81.7,75.77,0.463,26.13,26.57,25.25,3.198,3.656,133.6,26.07,4.384,0,10.25,0.001751245,0.002280846,2.5E-07
"2018-01-11 19:40:00",23121,"CKVY",12.83,32.52,32.45,32.64,32.09,73.95,75.7,73.91,0.461,25.25,25.5,25.03,2.692,2.936,164.1,6.421,4.603,0,10.25,0.001751245,0.002280846,2.5E-07
"2018-01-11 19:45:00",23122,"CKVY",12.83,32.15,32.49,32.83,32.09,75.22,75.29,71.92,0.462,24.94,25.29,24.64,3.094,2.81,137.4,13.91,5.699,0,10.25,0.001230342,0.001778133,2.5E-07
"2018-01-11 19:50:00",23123,"CKVY",12.82,32.15,31.97,32.21,31.59,73.78,75.7,73.71,0.453,24.97,25.23,24.65,4.046,3.654,133.7,9.14,6.357,0,10.25,0.001230342,0.001778133,2.5E-07
"2018-01-11 19:55:00",23124,"CKVY",12.82,31.96,31.96,32.21,31.78,74.33,74.39,73.71,0.453,24.65,24.81,24.48,4.109,4.167,161.5,16.53,4.822,0,10.25,0.001230342,0.001778133,2.5E-07
"2018-01-11 20:00:00",23125,"CKVY",12.81,31.9,31.8,32.02,31.65,74.29,75.01,74.29,0.452,24.69,24.83,24.52,3.818,3.926,164.8,11.41,5.042,0,10.25,0.001708905,0.002340855,2.5E-07
"2018-01-11 20:05:00",23126,"CKVY",12.8,31.47,31.74,31.96,31.47,75.29,75.36,74.19,0.45,24.7,24.91,24.52,3.022,3.405,141.9,13.71,3.288,0,10.25,0.001708905,0.002340855,2.5E-07
"2018-01-11 20:10:00",23127,"CKVY",12.81,30.97,31.37,31.72,30.97,74.6,75.29,73.19,0.437,24.09,24.66,23.75,3.135,2.964,146,14.13,5.48,0,10.25,0.001708905,0.002340855,2.5E-07
"2018-01-11 20:15:00",23128,"CKVY",12.81,30.66,30.43,31.1,30.05,77.86,78.83,74.7,0.451,24.29,24.64,23.89,2.986,3.124,146,17.33,4.165,0,10.25,0.001242612,0.001785268,2.5E-07
"2018-01-11 20:20:00",23129,"CKVY",12.81,29.98,30.42,30.73,29.98,81.4,81.4,77.83,0.458,24.79,25.09,24.51,3.407,3.134,157.3,10.91,5.699,0,10.25,0.001242612,0.001785268,2.5E-07
"2018-01-11 20:25:00",23130,"CKVY",12.81,33.82,31.47,33.82,29.86,69.93,82.4,69.9,0.459,25.29,25.68,24.95,4.051,3.636,190.6,16.87,9.86,0,10.25,0.001242612,0.001785268,2.5E-07
"2018-01-11 20:30:00",23131,"CKVY",12.79,33.76,33.92,34.13,33.57,71.1,71.65,68.97,0.466,25.18,25.51,24.88,5.31,4.648,203.6,9.28,9.43,0,10.25,0.001592371,0.002197932,2.5E-07
"2018-01-11 20:35:00",23132,"CKVY",12.8,34,34.22,34.62,33.69,69.62,71.17,67.94,0.461,25.22,25.48,24.79,6.61,5.984,207.7,8.57,13.15,0,10.25,0.001592371,0.002197932,2.5E-07
"2018-01-11 20:40:00",23133,"CKVY",12.8,34.99,35.17,35.92,34,67.15,69.45,63.4,0.462,24.98,25.37,24.48,8.47,7.744,202.8,20.16,16.88,0,10.25,0.001592371,0.002197932,2.5E-07
"2018-01-11 20:45:00",23134,"CKVY",12.8,35.61,35.39,35.8,34.81,65.81,67.77,64.88,0.464,25.23,25.45,25.02,10.47,9.42,222.3,8.04,17.54,0,10.25,0.004249147,0.005201342,2.5E-07
"2018-01-11 20:50:00",23135,"CKVY",12.79,36.05,35.68,36.05,35.3,65.09,67.87,64.98,0.467,25.5,25.88,25.17,12.27,11.39,231,9.48,18.19,0,10.25,0.004249147,0.005201342,2.5E-07
"2018-01-11 20:55:00",23136,"CKVY",12.79,35.68,35.63,36.05,35.18,66.29,68.28,65.05,0.469,25.58,25.93,25.21,12.55,12.29,231.3,7.812,16.22,0,10.26,0.004249147,0.005201342,2.5E-07
"2018-01-11 21:00:00",23137,"CKVY",12.79,36.11,35.92,36.29,35.55,63.89,66.36,63.75,0.46,25.27,25.6,24.94,12.9,12.75,232.8,9.43,19.29,0,10.26,0.005574659,0.006459864,2.5E-07
"2018-01-11 21:05:00",23138,"CKVY",12.79,35.18,35.67,36.17,35.18,67.18,67.39,63.75,0.466,25.36,25.66,24.96,12.04,12.62,228.2,7.547,17.54,0,10.26,0.005574659,0.006459864,2.5E-07
"2018-01-11 21:10:00",23139,"CKVY",12.79,35.73,35.49,36.04,35.06,64.43,67.53,64.02,0.457,25.24,25.61,24.8,11.63,11.73,238.4,10.13,19.29,0,10.26,0.005574659,0.006459864,2.5E-07
"2018-01-11 21:15:00",23140,"CKVY",12.79,35.12,35.78,36.29,35.05,66.67,66.77,62.65,0.461,25.01,25.32,24.6,10.45,11.21,237,7.683,16.44,0,10.26,0.005581719,0.00648323,2.5E-07
"2018-01-11 21:20:00",23141,"CKVY",12.78,35.73,35.62,35.98,35.05,63.88,66.77,63.37,0.453,24.88,25.25,24.58,10.96,10.52,235.1,7.81,15.56,0,10.26,0.005581719,0.00648323,2.5E-07
"2018-01-11 21:25:00",23142,"CKVY",12.77,35.67,35.59,36.04,35.05,63.54,65.46,63.03,0.45,24.65,24.86,24.42,10.84,11.1,224.1,13.46,17.32,0,10.26,0.005581719,0.00648323,2.5E-07
"2018-01-11 21:30:00",23143,"CKVY",12.78,35.36,35.77,36.17,35.3,64.64,64.64,62.37,0.452,24.57,24.79,24.32,11.25,11.08,228.5,11.22,18.63,0,10.26,0.005637032,0.006607877,2.5E-07
"2018-01-11 21:35:00",23144,"CKVY",12.78,35.3,35.15,35.43,34.93,64.92,65.77,64.43,0.453,24.65,24.8,24.42,10.26,10.76,222.2,8.94,15.12,0,10.25,0.005637032,0.006607877,2.5E-07
"2018-01-11 21:40:00",23145,"CKVY",12.78,35.67,35.71,36.23,35.24,64.16,65.05,62.37,0.454,24.65,24.87,24.41,10.76,10.5,229.8,11.1,17.32,0,10.25,0.005637032,0.006607877,2.5E-07
"2018-01-11 21:45:00",23146,"CKVY",12.76,35.36,35.49,35.8,35.24,64.85,64.88,63.92,0.453,24.7,24.84,24.5,9.96,10.3,234.3,8.98,14.03,0,10.25,0.005445957,0.006408578,2.5E-07
"2018-01-11 21:50:00",23147,"CKVY",12.77,34.62,34.92,35.3,34.44,66.6,66.7,64.85,0.452,24.61,24.76,24.38,9.62,9.78,222.1,9.19,12.71,0,10.25,0.005445957,0.006408578,2.5E-07
"2018-01-11 21:55:00",23148,"CKVY",12.77,35.43,35.31,35.67,34.56,64.88,66.63,63.95,0.455,24.7,24.89,24.45,8.1,8.71,238.2,24.75,14.25,0,10.25,0.005445957,0.006408578,2.5E-07
"2018-01-11 22:00:00",23149,"CKVY",12.77,36.23,35.84,36.29,35.24,63.34,65.4,63.34,0.458,25.09,25.42,24.72,8.25,8.02,248.9,8.04,15.78,0,10.25,0.00493668,0.005934883,2.5E-07
"2018-01-11 22:05:00",23150,"CKVY",12.75,36.04,36.16,36.54,35.61,65.12,66.22,62.99,0.468,25.28,25.6,24.99,8.72,8.51,242.9,9.11,13.37,0,10.25,0.00493668,0.005934883,2.5E-07
"2018-01-11 22:10:00",23151,"CKVY",12.76,36.48,36.23,36.66,35.98,65.22,66.29,64.33,0.476,25.75,26.06,25.27,9.96,9.41,231.9,10.48,15.78,0,10.25,0.00493668,0.005934883,2.5E-07
"2018-01-11 22:15:00",23152,"CKVY",12.76,36.6,36.54,36.91,36.11,64.09,65.77,63.54,0.47,25.76,26.07,25.48,10.66,10.35,225.1,9.64,16.66,0,10.25,0.005290024,0.006319394,2.5E-07
"2018-01-11 22:20:00",23153,"CKVY",12.76,36.41,36.46,36.79,36.04,65.53,66.98,64.16,0.477,26.01,26.33,25.6,10.77,10.77,223,10.8,14.03,0,10.25,0.005290024,0.006319394,2.5E-07
"2018-01-11 22:25:00",23154,"CKVY",12.76,36.29,36.69,37.16,36.29,65.74,65.74,63.3,0.477,25.83,26.11,25.6,10.26,10.63,215.7,9.59,14.47,0,10.25,0.005290024,0.006319394,2.5E-07
"2018-01-11 22:30:00",23155,"CKVY",12.76,36.11,35.93,36.29,35.61,67.8,68.21,65.81,0.488,26.15,26.54,25.78,9.23,9.67,216.5,10.99,12.71,0,10.25,0.005358512,0.006329911,2.5E-07
"2018-01-11 22:35:00",23156,"CKVY",12.75,36.11,36.14,36.54,35.8,67.56,68.83,66.43,0.486,26.49,26.8,26.26,9.35,9.38,230.2,9.57,17.32,0,10.25,0.005358512,0.006329911,2.5E-07
"2018-01-11 22:40:00",23157,"CKVY",12.76,35.98,36.02,36.23,35.73,69.86,69.93,67.53,0.5,26.77,27.17,26.44,9.42,9.3,222.8,12.46,17.32,0,10.25,0.005358512,0.006329911,2.5E-07
"2018-01-11 22:45:00",23158,"CKVY",12.75,35.49,35.86,36.23,35.43,74.02,74.02,69.65,0.52,27.55,28.06,27.09,9.47,9.56,225.3,15.27,15.12,0,10.25,0.004497226,0.005378061,2.5E-07
"2018-01-11 22:50:00",23159,"CKVY",12.75,35.55,35.35,35.67,34.93,74.19,75.46,73.67,0.522,28.03,28.24,27.82,9.26,9.03,219,11.94,15.78,0,10.25,0.004497226,0.005378061,2.5E-07
"2018-01-11 22:55:00",23160,"CKVY",12.75,35.36,35.3,35.55,35.05,74.39,76.22,74.19,0.52,28.27,28.5,28.04,9.93,9.53,223.6,10.64,18.19,0,10.25,0.004497226,0.005378061,2.5E-07
"2018-01-11 23:00:00",23161,"CKVY",12.74,36.04,35.85,36.17,35.43,71.82,74.29,71.75,0.516,27.94,28.21,27.71,11.38,10.52,242.2,10.79,19.51,0,10.25,0.003705651,0.004420356,2.5E-07
"2018-01-11 23:05:00",23162,"CKVY",12.75,36.1,35.99,36.35,35.61,73.23,74.05,70.89,0.527,28.05,28.39,27.68,12.5,12.22,241.1,6.258,19.73,0,10.25,0.003705651,0.004420356,2.5E-07
"2018-01-11 23:10:00",23163,"CKVY",12.74,35.42,35.65,36.17,35.3,75.01,75.39,73.26,0.526,28.37,28.53,28.18,11.7,12.23,239.2,8.83,14.91,0,10.25,0.003705651,0.004420356,2.5E-07
"2018-01-11 23:15:00",23164,"CKVY",12.74,35.79,35.38,35.86,35.18,74.19,75.63,74.19,0.527,28.31,28.49,28.16,10.37,11.02,246,10.27,17.76,0,10.25,0.004075191,0.004747542,2.5E-07
"2018-01-11 23:20:00",23165,"CKVY",12.74,35.92,35.96,36.41,35.55,74.15,74.74,72.61,0.53,28.41,28.61,28.23,9.81,10.09,244.4,19.97,17.97,0,10.25,0.004075191,0.004747542,2.5E-07
"2018-01-11 23:25:00",23166,"CKVY",12.72,35.42,35.63,35.92,35.36,76.38,76.38,74.15,0.535,28.58,28.83,28.38,10.56,10.16,242.2,7.196,16.22,0,10.25,0.004075191,0.004747542,2.5E-07
"2018-01-11 23:30:00",23167,"CKVY",12.74,35.98,35.85,36.22,35.36,76.11,76.48,74.66,0.545,28.93,29.19,28.68,12.04,11.33,242.8,7.07,21.04,0,10.25,0.00375943,0.004443062,2.5E-07
"2018-01-11 23:35:00",23168,"CKVY",12.74,34.92,35.54,35.98,34.86,82.7,82.7,76.11,0.568,29.6,30.24,29.05,12.89,12.41,238.9,7.992,22.58,0,10.25,0.00375943,0.004443062,2.5E-07
"2018-01-11 23:40:00",23169,"CKVY",12.73,34.43,34.46,34.92,34.12,87.4,88.1,82.8,0.588,30.72,31.16,30.19,13.5,13.1,230.4,7.336,17.32,0,10.26,0.00375943,0.004443062,2.5E-07
"2018-01-11 23:45:00",23170,"CKVY",12.72,34.8,34.65,35.11,34.18,84.9,87.9,84.2,0.58,30.92,31.19,30.58,13.41,13.56,239.7,11.65,19.95,0,10.26,0.002475914,0.002867156,2.5E-07
"2018-01-11 23:50:00",23171,"CKVY",12.73,36.04,35.07,36.1,34.61,77.51,84.9,77.51,0.556,30.19,30.71,29.66,12.99,13.03,250.1,10.12,18.19,0,10.25,0.002475914,0.002867156,2.5E-07
"2018-01-11 23:55:00",23172,"CKVY",12.72,36.03,35.97,36.16,35.73,77.75,78.51,77.44,0.558,29.77,29.96,29.56,13.11,12.98,251,7.808,19.51,0,10.25,0.002475914,0.002867156,2.5E-07
"2018-01-12 00:00:00",23173,"CKVY",12.72,35.23,35.79,36.16,35.17,81.8,81.8,77.75,0.568,30.04,30.31,29.76,13.16,13.33,240.4,8.4,23.02,0,10.26,0.003210809,0.003708091,2.5E-07
"2018-01-12 00:05:00",23174,"CKVY",12.71,35.54,35.34,35.73,35.04,81,82.4,80.9,0.57,30.38,30.59,30.19,13.55,13.4,238.2,7.612,17.76,0,10.26,0.003210809,0.003708091,2.5E-07
"2018-01-12 00:10:00",23175,"CKVY",12.71,35.29,35.44,35.66,35.23,82.5,82.5,81,0.575,30.42,30.55,30.25,12.83,13.4,235.6,8.77,16.44,0,10.26,0.003210809,0.003708091,2.5E-07
"2018-01-12 00:15:00",23176,"CKVY",12.71,35.23,35.24,35.48,35.04,84.1,84.3,82.1,0.585,30.77,31.05,30.36,12.43,12.41,233.4,7.64,16.88,0,10.26,0.002717147,0.003144013,2.5E-07
"2018-01-12 00:20:00",23177,"CKVY",12.71,34.73,35.05,35.41,34.73,87,87,84.1,0.593,31.07,31.33,30.89,12.11,12.35,236.5,6.936,16.66,0,10.26,0.002717147,0.003144013,2.5E-07
"2018-01-12 00:25:00",23178,"CKVY",12.7,34.18,34.42,34.79,34.18,91.2,91.2,87,0.608,31.66,31.98,31.24,12.07,11.98,239.8,6.775,16.66,0,10.26,0.002717147,0.003144013,2.5E-07
"2018-01-12 00:30:00",23179,"CKVY",12.71,33.31,33.8,34.24,33.31,96.8,96.8,91.1,0.624,32.18,32.63,31.83,11.03,11.61,238.6,7.448,13.59,0,10.26,0.001365476,0.001614311,2.5E-07
"2018-01-12 00:35:00",23180,"CKVY",12.71,33,33.15,33.44,32.94,100.1,100.2,96.8,0.637,32.91,33.21,32.51,9.17,10.19,231.2,10.61,11.4,0,10.26,0.001365476,0.001614311,2.5E-07
"2018-01-12 00:40:00",23181,"CKVY",12.7,33.68,33.18,33.68,32.82,100.1,100.1,100,0.654,33.21,33.72,32.85,7.298,8.26,227.1,13.31,8.77,0,10.26,0.001365476,0.001614311,2.5E-07
"2018-01-12 00:45:00",23182,"CKVY",12.69,33.81,33.73,33.87,33.62,97.4,100.1,97.4,0.64,33.3,33.73,33.02,5.075,6.186,227.5,29.31,5.918,0,10.26,-0.0003936669,-0.0004121684,2.5E-07
"2018-01-12 00:50:00",23183,"CKVY",12.7,34.06,33.92,34.18,33.69,94.7,97.4,94.7,0.628,32.91,33.2,32.58,3.441,4.138,203,39.7,4.603,0,10.26,-0.0003936669,-0.0004121684,2.5E-07
"2018-01-12 00:55:00",23184,"CKVY",12.7,34.37,34.25,34.49,34.06,91.9,94.7,91.9,0.617,32.5,32.77,32.22,2.3,2.797,250.9,36.82,5.699,0,10.26,-0.0003936669,-0.0004121684,2.5E-07
"2018-01-12 01:00:00",23185,"CKVY",12.7,34.49,34.51,34.68,34.3,92.2,92.3,90.9,0.623,32.29,32.54,32.06,2.661,2.428,259.7,45.32,8.55,0,10.26,-0.0002877421,-0.0002786173,2.5E-07
"2018-01-12 01:05:00",23186,"CKVY",12.69,34.06,34.09,34.49,33.75,95.2,95.7,92.2,0.632,32.62,33.01,32.31,4.097,3.305,257.5,17.91,11.4,0,10.27,-0.0002877421,-0.0002786173,2.5E-07
"2018-01-12 01:10:00",23187,"CKVY",12.69,34.06,34.1,34.25,34,95.6,95.6,94.9,0.634,32.86,33.02,32.68,5.108,4.734,259.9,8.75,7.891,0,10.27,-0.0002877421,-0.0002786173,2.5E-07
"2018-01-12 01:15:00",23188,"CKVY",12.69,33.81,33.93,34.12,33.75,97,97.1,95.5,0.637,33,33.18,32.75,5.163,5.125,294.4,18.85,4.822,0,10.28,-0.0002251632,-0.0002000726,2.5E-07
"2018-01-12 01:20:00",23189,"CKVY",12.68,33.38,33.72,33.94,33.32,98.5,98.5,97,0.636,33.1,33.23,32.88,3.853,4.579,342.7,22.65,4.384,0,10.28,-0.0002251632,-0.0002000726,2.5E-07
"2018-01-12 01:25:00",23190,"CKVY",12.69,32.83,33.04,33.44,32.77,100.2,100.2,98.5,0.632,33,33.17,32.8,3.291,3.5,339.5,9.45,4.603,0,10.28,-0.0002251632,-0.0002000726,2.5E-07
"2018-01-12 01:30:00",23191,"CKVY",12.68,32.95,32.89,33.01,32.7,100.2,100.2,100,0.636,32.92,33.05,32.73,3.413,3.333,330.4,12.51,6.576,0,10.28,-0.0006966846,-0.000823418,2.5E-07
"2018-01-12 01:35:00",23192,"CKVY",12.68,35.73,34.12,35.86,32.95,85.6,100.2,85.6,0.607,33.12,33.98,31.8,5.503,4.334,300.9,22.71,18.85,0,10.28,-0.0006966846,-0.000823418,2.5E-07
"2018-01-12 01:40:00",23193,"CKVY",12.67,36.17,35.82,36.29,35.3,81.7,86.9,81.2,0.59,31.36,32,30.93,8.61,6.951,287.6,10.71,20.17,0,10.28,-0.0006966846,-0.000823418,2.5E-07
"2018-01-12 01:45:00",23194,"CKVY",12.68,35.18,35.64,36.17,35.05,87.4,87.4,81.6,0.606,31.36,31.89,30.99,10.4,9.7,271.4,7.322,16.22,0,10.28,0.001131804,0.001455649,2.5E-07
"2018-01-12 01:50:00",23195,"CKVY",12.68,34.99,35.28,35.49,34.99,88.1,88.1,86.2,0.607,31.87,32.03,31.67,10.01,10.4,271.6,8.96,12.28,0,10.29,0.001131804,0.001455649,2.5E-07
"2018-01-12 01:55:00",23196,"CKVY",12.67,34.31,34.86,35.24,34.25,92.4,92.4,87.9,0.619,32.08,32.43,31.88,8.27,9.29,286.4,13.52,12.28,0,10.29,0.001131804,0.001455649,2.5E-07
"2018-01-12 02:00:00",23197,"CKVY",12.66,33.94,34.1,34.31,33.82,95.8,95.8,92.4,0.633,32.62,32.89,32.3,7.456,7.712,301.4,11.25,9.43,0,10.3,0.001015183,0.001258426,2.5E-07
"2018-01-12 02:05:00",23198,"CKVY",12.66,33.69,33.7,33.94,33.45,98.3,98.3,95.8,0.642,33.04,33.33,32.75,6.875,7.158,318.2,10.2,10.52,0,10.3,0.001015183,0.001258426,2.5E-07
"2018-01-12 02:10:00",23199,"CKVY",12.65,34.06,34.17,34.44,33.69,94.5,98.2,93.6,0.627,32.87,33.42,32.55,6.218,6.514,290.4,9.95,8.55,0,10.3,0.001015183,0.001258426,2.5E-07
"2018-01-12 02:15:00",23200,"CKVY",12.65,35.3,34.56,35.36,34,84.3,94.7,84.3,0.588,32.09,32.82,31.01,6.46,6.144,265.6,8.97,14.03,0,10.3,0.0001665247,0.0002753622,2.5E-07
"2018-01-12 02:20:00",23201,"CKVY",12.65,35.05,35.39,35.67,35.05,85.1,85.1,82.5,0.588,30.84,31.13,30.63,8.74,7.565,266.1,10.11,19.29,0,10.3,0.0001665247,0.0002753622,2.5E-07
"2018-01-12 02:25:00",23202,"CKVY",12.65,34.81,34.97,35.18,34.62,87,87.7,85.1,0.595,31.24,31.48,30.99,10.36,9.51,256,8.56,15.12,0,10.3,0.0001665247,0.0002753622,2.5E-07
"2018-01-12 02:30:00",23203,"CKVY",12.64,35.05,35.03,35.3,34.81,85.4,87,84.4,0.589,31.11,31.39,30.88,11.67,11.18,259.5,9.64,16.44,0,10.3,0.001894815,0.002293517,2.5E-07
"2018-01-12 02:35:00",23204,"CKVY",12.65,35.05,35,35.3,34.74,84.4,85.7,83.8,0.583,30.91,31.21,30.66,11.24,11.48,255.7,9.06,17.97,0,10.3,0.001894815,0.002293517,2.5E-07
"2018-01-12 02:40:00",23205,"CKVY",12.65,34.99,34.87,35.12,34.62,82.9,85.2,82.9,0.571,30.72,30.88,30.18,11.28,11.29,259.9,7.287,16.66,0,10.3,0.001894815,0.002293517,2.5E-07
"2018-01-12 02:45:00",23206,"CKVY",12.64,35.49,35.45,35.86,34.87,77.76,82.8,76.39,0.546,29.53,30.35,28.93,11.87,11.65,273,8.02,20.39,0,10.3,0.002486307,0.002921238,2.5E-07
"2018-01-12 02:50:00",23207,"CKVY",12.64,35.92,35.72,36.17,35.18,73.85,78.79,73.09,0.528,28.71,29.49,28.24,13.31,12.45,280.1,8.26,23.24,0,10.3,0.002486307,0.002921238,2.5E-07
"2018-01-12 02:55:00",23208,"CKVY",12.64,35.92,35.65,36.04,35.24,74.19,77.42,73.5,0.53,28.69,29.07,28.18,14.84,13.94,282.6,7.883,23.45,0,10.3,0.002486307,0.002921238,2.5E-07
"2018-01-12 03:00:00",23209,"CKVY",12.63,35.55,35.73,36.04,35.49,76.56,76.56,73.64,0.539,28.65,29,28.32,15.81,15.18,278.7,7.857,24.77,0,10.3,0.004097223,0.004694374,2.5E-07
"2018-01-12 03:05:00",23210,"CKVY",12.63,34.44,34.94,35.55,34.44,84.6,84.6,76.59,0.57,29.63,30.33,28.87,15.53,15.94,266.9,8.56,24.11,0,10.3,0.004097223,0.004694374,2.5E-07
"2018-01-12 03:10:00",23211,"CKVY",12.63,34.31,34.55,34.93,34.31,84.9,85.6,83.8,0.569,30.4,30.77,30.18,14.26,14.82,269,28.13,18.19,0,10.3,0.004097223,0.004694374,2.5E-07
"2018-01-12 03:15:00",23212,"CKVY",12.62,34.56,34.39,34.68,34.13,83.9,86.1,83.7,0.568,30.35,30.71,30.07,12.95,13.65,262.7,10.8,18.41,0,10.3,0.002607598,0.002976203,2.5E-07
"2018-01-12 03:20:00",23213,"CKVY",12.62,34.44,34.34,34.62,34.06,83.1,85.7,83,0.56,30.19,30.41,29.84,11.56,12.02,278.9,7.917,15.34,0,10.3,0.002607598,0.002976203,2.5E-07
"2018-01-12 03:25:00",23214,"CKVY",12.61,34.44,34.59,34.81,34.37,81.8,83.1,80.8,0.551,29.64,29.95,29.4,12.05,12.03,280.5,7.606,18.19,0,10.3,0.002607598,0.002976203,2.5E-07
"2018-01-12 03:30:00",23215,"CKVY",12.61,35.3,35.12,35.55,34.44,75.94,81.8,75.01,0.529,28.98,29.64,28.26,12.33,12.03,284.6,19.23,23.89,0,10.3,0.00271753,0.003168829,2.5E-07
"2018-01-12 03:35:00",23216,"CKVY",12.61,35.3,35.22,35.55,34.74,74.74,78.48,73.91,0.521,28.37,28.98,27.94,13.68,13.07,286.6,8.7,21.04,0,10.3,0.00271753,0.003168829,2.5E-07
"2018-01-12 03:40:00",23217,"CKVY",12.6,35.18,35.29,35.55,35.05,74.46,75.15,72.99,0.517,27.88,28.17,27.63,14.18,13.98,295.1,9.77,20.82,0,10.3,0.00271753,0.003168829,2.5E-07
"2018-01-12 03:45:00",23218,"CKVY",12.61,35.05,35.04,35.24,34.81,75.97,76.18,74.43,0.524,28.03,28.3,27.76,13.25,14,298.7,10.3,19.07,0,10.3,0.004059038,0.004652335,2.5E-07
"2018-01-12 03:50:00",23219,"CKVY",12.59,34.87,34.71,34.93,34.5,76.08,77.35,75.97,0.521,28.17,28.45,27.96,10.53,11.86,316.9,10.65,10.3,0,10.3,0.004059038,0.004652335,2.5E-07
"2018-01-12 03:55:00",23220,"CKVY",12.61,34.93,34.84,35.05,34.68,75.84,76.9,75.12,0.521,28.05,28.31,27.81,8.59,9.45,329,9.23,12.06,0,10.3,0.004059038,0.004652335,2.5E-07
"2018-01-12 04:00:00",23221,"CKVY",12.61,34.31,34.63,34.93,34.19,82.5,82.5,75.84,0.553,28.52,29.55,27.94,7.233,7.894,348.1,22.5,11.84,0,10.3,0.003174887,0.003786123,2.5E-07
"2018-01-12 04:05:00",23222,"CKVY",12.6,34.06,34.02,34.31,33.82,82.9,85.1,82.6,0.55,29.79,30.01,29.41,6.652,7.001,24.25,13.1,6.795,0,10.3,0.003174887,0.003786123,2.5E-07
"2018-01-12 04:10:00",23223,"CKVY",12.6,34.25,34.09,34.25,33.82,83.2,84.9,83,0.556,29.73,29.97,29.45,5.353,6.093,37.22,19.86,7.453,0,10.3,0.003174887,0.003786123,2.5E-07
"2018-01-12 04:15:00",23224,"CKVY",12.6,34.19,34.22,34.44,33.94,81.2,83.6,81.2,0.541,29.4,29.68,28.97,4.608,4.817,358.4,28.73,7.672,0,10.3,0.001473829,0.001913213,2.5E-07
"2018-01-12 04:20:00",23225,"CKVY",12.6,34.74,34.54,34.93,34.19,76.11,81.7,75.63,0.519,28.55,29.36,27.9,6.364,5.396,301.1,16.6,16.44,0,10.3,0.001473829,0.001913213,2.5E-07
"2018-01-12 04:25:00",23226,"CKVY",12.6,35.12,34.89,35.18,34.62,73.78,76.73,73.71,0.511,27.88,28.24,27.52,8.47,7.342,298.7,11.12,17.76,0,10.3,0.001473829,0.001913213,2.5E-07
"2018-01-12 04:30:00",23227,"CKVY",12.6,35.24,35.12,35.43,34.81,72.88,75.15,72.23,0.507,27.56,27.91,27.23,11.23,9.81,291.5,9.15,20.17,0,10.3,0.002926125,0.003613977,2.5E-07
"2018-01-12 04:35:00",23228,"CKVY",12.59,34.99,34.84,35.36,34.56,73.5,76.28,72.57,0.506,27.74,27.98,27.29,11.56,11.42,282.8,8.29,17.54,0,10.3,0.002926125,0.003613977,2.5E-07
"2018-01-12 04:40:00",23229,"CKVY",12.58,34.37,34.8,35.24,34.37,76.9,76.97,73.09,0.517,27.67,28.03,27.28,11.46,11.59,281.3,7.6,14.91,0,10.3,0.002926125,0.003613977,2.5E-07
"2018-01-12 04:45:00",23230,"CKVY",12.59,34.56,34.64,34.93,34.31,75.63,77.45,74.19,0.512,27.71,28.11,27.44,10.69,11.23,288.2,9.24,14.47,0,10.3,0.003716632,0.004342954,2.5E-07
"2018-01-12 04:50:00",23231,"CKVY",12.59,34.93,34.81,35.05,34.5,73.78,75.63,73.3,0.507,27.48,27.78,27.21,10.69,10.71,284.4,8.64,17.1,0,10.3,0.003716632,0.004342954,2.5E-07
"2018-01-12 04:55:00",23232,"CKVY",12.59,35.12,35,35.24,34.62,72.68,74.91,72.13,0.503,27.29,27.67,27.06,11.48,11.03,287.1,11.65,20.39,0,10.3,0.003716632,0.004342954,2.5E-07
"2018-01-12 05:00:00",23233,"CKVY",12.59,34.93,34.74,35.18,34.43,73.36,75.97,72.71,0.504,27.48,27.77,27.15,11.32,11.37,290.4,10.74,16.44,0,10.3,0.003864662,0.004531889,2.5E-07
"2018-01-12 05:05:00",23234,"CKVY",12.58,34.68,34.98,35.3,34.62,75.05,75.05,71.78,0.51,27.23,27.64,26.89,11.76,11.67,294.7,9.92,18.85,0,10.3,0.003864662,0.004531889,2.5E-07
"2018-01-12 05:10:00",23235,"CKVY",12.58,34.81,34.76,35.05,34.5,74.87,75.42,73.26,0.512,27.44,27.69,27.21,11.14,11.49,294.6,9.26,17.1,0,10.3,0.003864662,0.004531889,2.5E-07
"2018-01-12 05:15:00",23236,"CKVY",12.59,34.93,34.72,34.93,34.43,73.16,75.77,73.16,0.503,27.47,27.75,27.15,11.77,11.36,295.7,9.07,16.66,0,10.3,0.003934917,0.004591609,2.5E-07
"2018-01-12 05:20:00",23237,"CKVY",12.59,34.62,34.74,35.05,34.44,75.32,75.49,73.09,0.511,27.42,27.7,27.1,11.33,11.41,290.7,8.53,17.76,0,10.3,0.003934917,0.004591609,2.5E-07
"2018-01-12 05:25:00",23238,"CKVY",12.59,34.19,34.41,34.62,34.19,76.8,76.83,75.01,0.512,27.62,27.83,27.41,10.82,11.1,290.3,7.984,14.03,0,10.3,0.003934917,0.004591609,2.5E-07
"2018-01-12 05:30:00",23239,"CKVY",12.58,33.94,33.87,34.25,33.63,77.62,79.72,76.73,0.513,27.99,28.21,27.65,9.34,10.19,290.9,10.4,9.86,0,10.29,0.003405173,0.00400006,2.5E-07
"2018-01-12 05:35:00",23240,"CKVY",12.58,34.31,34.26,34.44,33.94,75.77,77.52,75.49,0.508,27.56,27.76,27.27,8.97,9.19,291,9.1,14.25,0,10.29,0.003405173,0.00400006,2.5E-07
"2018-01-12 05:40:00",23241,"CKVY",12.58,34.37,34.38,34.68,34.13,74.74,76.45,73.57,0.502,27.31,27.63,26.91,9.94,9.28,292.5,10.2,20.6,0,10.3,0.003405173,0.00400006,2.5E-07
"2018-01-12 05:45:00",23242,"CKVY",12.58,34.19,34.27,34.56,34.06,75.83,75.97,73.74,0.506,27.15,27.4,26.81,11.83,10.94,288.9,10.22,19.95,0,10.29,0.0033833,0.004024373,2.5E-07
"2018-01-12 05:50:00",23243,"CKVY",12.57,34,34.05,34.43,33.75,74.32,76.28,74.05,0.492,27,27.43,26.7,12.57,12.18,296.1,9.94,21.7,0,10.29,0.0033833,0.004024373,2.5E-07
"2018-01-12 05:55:00",23244,"CKVY",12.57,33.82,33.97,34.19,33.76,74.46,74.77,73.91,0.489,26.67,26.83,26.54,12.54,12.72,295.7,8.22,17.97,0,10.3,0.0033833,0.004024373,2.5E-07
"2018-01-12 06:00:00",23245,"CKVY",12.57,33.63,33.74,34,33.57,74.39,75.01,73.91,0.485,26.47,26.66,26.28,12.28,12.24,296.4,9.46,17.97,0,10.29,0.003826292,0.004423096,2.5E-07
"2018-01-12 06:05:00",23246,"CKVY",12.57,33.32,33.48,33.82,33.2,75.35,75.87,73.84,0.485,26.37,26.54,26.2,12.49,12.44,294.9,7.949,17.97,0,10.29,0.003826292,0.004423096,2.5E-07
"2018-01-12 06:10:00",23247,"CKVY",12.57,33.51,33.45,33.69,33.07,74.74,76.01,74.19,0.485,26.31,26.52,26.12,12.94,12.55,293.8,8.6,19.73,0,10.29,0.003826292,0.004423096,2.5E-07
"2018-01-12 06:15:00",23248,"CKVY",12.57,33.45,33.48,33.76,33.08,74.39,75.77,73.64,0.482,26.24,26.39,26.05,13.73,13.37,295.5,8.43,19.95,0,10.29,0.003801848,0.004376479,2.5E-07
"2018-01-12 06:20:00",23249,"CKVY",12.57,33.76,33.53,33.88,33.14,74.12,75.49,73.36,0.486,26.25,26.43,26.08,14.54,14.08,292.7,6.97,22.14,0,10.29,0.003801848,0.004376479,2.5E-07
"2018-01-12 06:25:00",23250,"CKVY",12.57,33.32,33.39,33.82,33.08,75.77,77.11,74.19,0.488,26.56,26.8,26.37,14.5,14.59,286.9,7.586,22.8,0,10.29,0.003801848,0.004376479,2.5E-07
"2018-01-12 06:30:00",23251,"CKVY",12.57,33.69,33.71,33.94,33.32,73.78,75.77,73.23,0.482,26.35,26.72,26.12,14.75,14.68,285.5,7.7,21.26,0,10.29,0.00397782,0.004522339,2.5E-07
"2018-01-12 06:35:00",23252,"CKVY",12.57,33.45,33.55,33.94,33.2,74.81,76.01,73.57,0.484,26.4,26.65,26.13,14.05,14.5,287.4,7.821,18.85,0,10.29,0.00397782,0.004522339,2.5E-07
"2018-01-12 06:40:00",23253,"CKVY",12.57,33.2,33.4,33.76,33.08,75.7,75.91,73.95,0.485,26.35,26.56,26.18,13.92,14.09,292.5,8.56,22.8,0,10.29,0.00397782,0.004522339,2.5E-07
"2018-01-12 06:45:00",23254,"CKVY",12.55,33.32,33.25,33.45,32.95,75.32,75.84,74.67,0.485,26.26,26.44,26.12,13.96,13.87,290.5,7.707,21.7,0,10.29,0.003882318,0.00442235,2.5E-07
"2018-01-12 06:50:00",23255,"CKVY",12.57,32.7,32.93,33.32,32.58,76.66,76.73,74.94,0.482,26.16,26.29,26.02,14.31,14.12,289.7,7.211,19.51,0,10.29,0.003882318,0.00442235,2.5E-07
"2018-01-12 06:55:00",23256,"CKVY",12.57,33.2,32.79,33.2,32.46,74.57,76.8,74.57,0.478,26.08,26.23,25.87,15,14.48,289.6,7.233,22.36,0,10.29,0.003882318,0.00442235,2.5E-07
"2018-01-12 07:00:00",23257,"CKVY",12.57,32.89,33.24,33.57,32.83,75.7,75.7,73.3,0.479,25.99,26.16,25.81,15.32,15.41,291.6,7.793,24.99,0,10.29,0.003802348,0.004314063,2.5E-07
"2018-01-12 07:05:00",23258,"CKVY",12.56,33.45,32.91,33.57,32.4,73.98,76.83,73.88,0.479,26.1,26.26,25.87,15.77,15.31,292.3,8.38,24.11,0,10.29,0.003802348,0.004314063,2.5E-07
"2018-01-12 07:10:00",23259,"CKVY",12.56,33.01,33.34,33.57,33.01,75.97,76.01,73.6,0.483,26.14,26.41,25.91,15.76,16.03,292.9,7.686,23.67,0,10.29,0.003802348,0.004314063,2.5E-07
"2018-01-12 07:15:00",23260,"CKVY",12.56,33.32,33.35,33.69,32.95,75.01,76.01,73.54,0.483,26.2,26.39,25.96,16.14,15.74,289.9,8.42,28.93,0,10.29,0.003989319,0.00449776,2.5E-07
"2018-01-12 07:20:00",23261,"CKVY",12.56,33.57,33.34,33.63,32.89,73.4,76.11,73.4,0.478,26.18,26.42,25.94,17.23,16.7,288.6,7.766,28.06,0,10.29,0.003989319,0.00449776,2.5E-07
"2018-01-12 07:25:00",23262,"CKVY",12.55,33.26,33.35,33.69,33.08,74.46,75.01,73.12,0.478,26.02,26.17,25.81,18.26,17.66,292.7,8.78,28.06,0,10.29,0.003989319,0.00449776,2.5E-07
"2018-01-12 07:30:00",23263,"CKVY",12.56,33.69,33.44,33.69,33.2,72.61,74.46,72.61,0.475,25.99,26.16,25.73,18.72,18.42,295.5,7.668,29.81,0.001970597,10.29,0.004295445,0.004793415,2.5E-07
"2018-01-12 07:35:00",23264,"CKVY",12.56,33.32,33.48,33.82,33.14,74.84,75.12,72.3,0.482,26.04,26.27,25.75,18.16,18.64,295.5,8.94,25.21,0.05615346,10.29,0.004295445,0.004793415,2.5E-07
"2018-01-12 07:40:00",23265,"CKVY",12.56,33.69,33.59,33.76,33.26,72.81,74.84,72.75,0.476,25.96,26.3,25.74,18.58,18.35,295.7,9.88,29.81,0.2005102,10.29,0.004295445,0.004793415,2.5E-07
"2018-01-12 07:45:00",23266,"CKVY",12.56,33.82,33.54,34,33.2,72.78,75.32,72.57,0.478,26.11,26.39,25.83,17.01,17.99,300.7,10.87,21.7,0.5011013,10.29,0.004478521,0.004979499,0.001306662
"2018-01-12 07:50:00",23267,"CKVY",12.55,33.45,33.65,33.94,33.38,73.85,73.95,72.47,0.478,25.98,26.16,25.77,16.74,16.77,299.7,11.6,24.55,0.9966432,10.29,0.004478521,0.004979499,0.001306662
"2018-01-12 07:55:00",23268,"CKVY",12.56,33.51,33.58,33.82,33.38,74.53,74.53,72.37,0.484,26.01,26.29,25.7,15.65,16.23,294.7,9.2,23.89,2.295451,10.29,0.004478521,0.004979499,0.001306662
"2018-01-12 08:00:00",23269,"CKVY",12.56,33.69,33.52,33.69,33.2,73.19,74.81,72.95,0.479,26.08,26.31,25.81,16.16,15.8,296.9,8.32,22.58,4.954303,10.29,0.004452093,0.004992247,0.007050769
"2018-01-12 08:05:00",23270,"CKVY",12.56,33.57,33.54,33.76,33.26,74.05,74.29,72.75,0.482,26.02,26.19,25.71,15.74,16.07,296.4,8.49,23.24,8.297004,10.29,0.004452093,0.004992247,0.007050769
"2018-01-12 08:10:00",23271,"CKVY",12.57,33.45,33.34,33.57,33.01,74.43,75.84,73.6,0.482,26.2,26.44,25.89,14.96,15.25,298.5,9.1,23.45,11.73951,10.29,0.004452093,0.004992247,0.007050769
"2018-01-12 08:15:00",23272,"CKVY",12.57,33.45,33.37,33.63,33.14,74.36,75.43,73.67,0.481,26.15,26.4,25.91,14.62,14.72,296.8,10.3,23.89,15.07862,10.29,0.006061427,0.01360148,0.01759767
"2018-01-12 08:20:00",23273,"CKVY",12.58,33.2,33.34,33.51,33.01,75.36,76.11,73.91,0.483,26.16,26.49,25.94,14.38,14.48,296.8,8.34,20.39,19.62317,10.29,0.006061427,0.01360148,0.01759767
"2018-01-12 08:25:00",23274,"CKVY",12.6,33.32,33.24,33.45,33.01,75.01,76.11,74.74,0.483,26.31,26.5,26.1,14.09,14.24,297.8,9.19,20.17,23.59259,10.29,0.006061427,0.01360148,0.01759767
"2018-01-12 08:30:00",23275,"CKVY",12.6,33.32,33.33,33.45,33.14,74.94,75.29,74.22,0.483,26.24,26.4,26.01,14.19,14.15,296,8.48,20.39,26.88285,10.29,0.008056956,0.01522077,0.03848917
"2018-01-12 08:35:00",23276,"CKVY",12.61,33.57,33.34,33.63,33.08,73.5,75.7,73.47,0.478,26.21,26.47,25.9,14.34,14.18,292.4,8.88,22.14,28.86771,10.29,0.008056956,0.01522077,0.03848917
"2018-01-12 08:40:00",23277,"CKVY",12.62,33.51,33.46,33.63,33.32,73.47,74.94,73.43,0.477,26.11,26.34,25.87,14.93,14.6,295,7.884,20.82,33.35244,10.29,0.008056956,0.01522077,0.03848917
"2018-01-12 08:45:00",23278,"CKVY",12.64,33.32,33.31,33.57,33.08,74.91,75.7,73.47,0.483,26.22,26.45,25.91,14.91,14.93,289.7,8.29,21.48,39.88543,10.29,0.01017074,0.01763181,0.06919143
"2018-01-12 08:50:00",23279,"CKVY",12.65,33.26,33.33,33.57,32.95,74.88,75.84,73.33,0.481,26.09,26.41,25.8,15.87,15.43,287.3,7.357,23.89,45.956,10.29,0.01017074,0.01763181,0.06919143
"2018-01-12 08:55:00",23280,"CKVY",12.67,33.32,33.47,33.82,33.2,73.78,74.88,71.99,0.475,25.87,26.17,25.6,17,16.54,292.5,7.945,24.99,49.8726,10.29,0.01017074,0.01763181,0.06919143
"2018-01-12 09:00:00",23281,"CKVY",12.67,33.32,33.35,33.51,33.08,73.6,75.01,73.09,0.474,25.9,26.15,25.64,17.94,17.53,287.6,6.748,26.3,51.14451,10.3,0.01267632,0.02095555,0.1028686
"2018-01-12 09:05:00",23282,"CKVY",12.68,33.2,33.01,33.38,32.7,73.78,75.8,73.6,0.473,25.93,26.14,25.66,16.83,17.37,286.2,7.08,22.14,50.59834,10.29,0.01267632,0.02095555,0.1028686
"2018-01-12 09:10:00",23283,"CKVY",12.7,33.32,33.27,33.51,33.01,71.92,73.78,71.54,0.463,25.46,25.77,25.13,16.46,16.55,287.4,7.897,25.21,50.34855,10.29,0.01267632,0.02095555,0.1028686
"2018-01-12 09:15:00",23284,"CKVY",12.71,33.2,33.1,33.45,32.77,71.85,73.91,71.85,0.461,25.33,25.54,25.11,15.81,16.08,292.2,8.54,23.45,48.70154,10.29,0.01373078,0.02216073,0.1373217
"2018-01-12 09:20:00",23285,"CKVY",12.71,33.32,33.15,33.38,32.89,71.75,72.64,71.51,0.462,25.13,25.26,24.94,15.85,15.89,297.1,10.4,23.02,46.82899,10.29,0.01373078,0.02216073,0.1373217
"2018-01-12 09:25:00",23286,"CKVY",12.71,32.95,33.06,33.32,32.77,72.33,72.88,71.58,0.459,25.11,25.24,24.99,14.15,15.01,301.5,10.41,22.36,44.13568,10.29,0.01373078,0.02216073,0.1373217
"2018-01-12 09:30:00",23287,"CKVY",12.72,33.08,33.05,33.2,32.83,71.92,72.64,71.85,0.459,25.1,25.21,24.89,12.86,13.55,312.3,11.29,19.29,42.37259,10.29,0.01391732,0.02224434,0.1714234
"2018-01-12 09:35:00",23288,"CKVY",12.74,33.32,33.18,33.38,33.01,71.75,72.23,71.48,0.462,25.11,25.27,24.86,11.28,11.99,318.1,11.95,16,44.53319,10.29,0.01391732,0.02224434,0.1714234
"2018-01-12 09:40:00",23289,"CKVY",12.75,33.38,33.29,33.57,33.08,71.72,72.47,71.27,0.463,25.2,25.34,25.02,10.39,10.85,314.2,11.78,16.88,48.87526,10.29,0.01391732,0.02224434,0.1714234
"2018-01-12 09:45:00",23290,"CKVY",12.78,33.69,33.37,33.69,33.14,70.96,72.4,70.69,0.464,25.2,25.38,25.03,9.66,9.93,311.4,10.76,16.22,54.71561,10.29,0.01376102,0.02098228,0.2042839
"2018-01-12 09:50:00",23291,"CKVY",12.81,33.88,33.67,33.94,33.45,70.34,71.61,70.2,0.463,25.22,25.48,25.04,9.92,9.77,303.8,11.69,16.22,64.03945,10.29,0.01376102,0.02098228,0.2042839
"2018-01-12 09:55:00",23292,"CKVY",12.83,33.45,33.52,33.82,33.32,70.44,71.44,70.14,0.456,25.04,25.28,24.81,10.3,10.11,299.5,11.2,16.66,67.62058,10.29,0.01376102,0.02098228,0.2042839
"2018-01-12 10:00:00",23293,"CKVY",12.88,33.69,33.46,33.69,33.26,69.31,70.69,69.31,0.453,24.85,25,24.6,10.46,10.39,299.8,10.37,16.44,69.67055,10.29,0.01466071,0.021924,0.2356067
"2018-01-12 10:05:00",23294,"CKVY",12.92,33.32,33.65,33.88,33.2,71.37,71.58,69,0.46,24.87,25.19,24.66,10.23,10.48,298.5,10.61,17.1,71.01305,10.29,0.01466071,0.021924,0.2356067
"2018-01-12 10:10:00",23295,"CKVY",12.94,33.45,33.54,33.82,33.26,70.96,71.51,69.55,0.459,25.02,25.27,24.81,9.39,9.88,302.6,10.35,14.25,78.87077,10.29,0.01466071,0.021924,0.2356067
"2018-01-12 10:15:00",23296,"CKVY",13.03,34.06,33.75,34.13,33.32,68.01,70.96,67.97,0.451,24.8,25.16,24.5,8.71,9.11,299.4,15.41,12.28,89.25342,10.29,0.01626744,0.02367722,0.2649855
"2018-01-12 10:20:00",23297,"CKVY",13.09,34,33.91,34.19,33.63,68.9,70.2,68.04,0.456,24.9,25.16,24.58,6.962,7.713,301.2,14.06,8.33,106.7707,10.29,0.01626744,0.02367722,0.2649855
"2018-01-12 10:25:00",23298,"CKVY",13.14,34.19,34.05,34.19,33.94,68.32,69.45,68.28,0.456,24.88,25.22,24.6,5.646,6.335,323.5,15.3,9.64,123.3808,10.29,0.01626744,0.02367722,0.2649855
"2018-01-12 10:30:00",23299,"CKVY",13.22,34.68,34.3,34.74,34.06,67.25,68.86,67.25,0.457,24.92,25.22,24.68,4.787,5.095,320.3,14.38,10.96,137.7622,10.29,0.01793361,0.02404923,0.2920711
"2018-01-12 10:35:00",23300,"CKVY",13.31,34.44,34.49,34.81,34.19,68.62,69.14,66.7,0.462,24.99,25.32,24.6,5.662,5.372,317.6,12.72,10.96,146.7334,10.3,0.01793361,0.02404923,0.2920711
"2018-01-12 10:40:00",23301,"CKVY",13.88,34.99,34.81,35.24,34.31,67.15,69.79,66.98,0.462,25.34,25.68,25,6.772,6,312,10.95,12.28,178.5455,10.3,0.01793361,0.02404923,0.2920711
"2018-01-12 10:45:00",23302,"CKVY",13.78,35.18,35.08,35.43,34.81,67.04,67.66,65.46,0.465,25.18,25.61,24.63,8.12,7.55,307.4,12.12,14.03,242.2666,10.3,0.02613897,0.03296852,0.3165657
"2018-01-12 10:50:00",23303,"CKVY",13.67,35.73,35.56,35.92,35.18,65.53,68.28,65.46,0.465,25.67,26.06,25.1,9.21,8.57,306.5,10.11,15.34,332.1742,10.3,0.02613897,0.03296852,0.3165657
"2018-01-12 10:55:00",23304,"CKVY",13.61,35.61,35.8,36.04,35.55,65.6,67.15,64.13,0.463,25.47,25.86,24.75,10.85,10.08,306.4,9.46,19.07,424.2469,10.3,0.02613897,0.03296852,0.3165657
"2018-01-12 11:00:00",23305,"CKVY",13.56,35.8,35.82,35.98,35.67,67.28,67.8,65.26,0.478,25.79,26.32,25.33,11.61,11.23,302.7,10.48,19.95,484.3737,10.3,0.04495494,0.05521036,0.3382937
"2018-01-12 11:05:00",23306,"CKVY",13.55,35.79,35.61,35.92,35.17,66.83,68.38,66.22,0.475,25.86,26.18,25.53,11.49,11.56,306.7,9.52,14.91,494.2705,10.31,0.04495494,0.05521036,0.3382937
"2018-01-12 11:10:00",23307,"CKVY",13.55,35.67,35.74,35.91,35.54,66.56,68.14,65.25,0.471,25.78,26.24,25.22,11.58,11.51,307.7,8.56,19.07,467.1132,10.31,0.04495494,0.05521036,0.3382937
"2018-01-12 11:15:00",23308,"CKVY",13.54,36.03,35.83,36.03,35.6,66.79,66.93,64.84,0.479,25.65,26.07,25.01,13.01,12.29,305.5,9.37,22.36,448.4174,10.31,0.03874997,0.04940395,0.3573785
"2018-01-12 11:20:00",23309,"CKVY",13.53,36.09,36.03,36.22,35.72,66.42,68,64.84,0.478,26.01,26.34,25.46,14.47,13.71,307.5,9.99,24.77,463.9276,10.3,0.03874997,0.04940395,0.3573785
"2018-01-12 11:25:00",23310,"CKVY",13.54,36.15,36.06,36.15,35.85,67.34,67.55,64.35,0.486,25.69,26.45,25.06,14.9,14.91,308.4,9.74,21.26,477.8881,10.31,0.03874997,0.04940395,0.3573785
"2018-01-12 11:30:00",23311,"CKVY",13.53,36.09,36.17,36.4,35.97,67.69,68.13,65.52,0.487,26.15,26.74,25.66,13.86,14.32,303.8,10.35,22.8,481.9733,10.31,0.04092808,0.05291505,0.3734971
"2018-01-12 11:35:00",23312,"CKVY",13.55,36.34,36.04,36.4,35.78,67.31,67.75,65.66,0.489,26,26.61,25.55,13.74,13.91,302.8,10.49,20.6,467.9753,10.3,0.04092808,0.05291505,0.3734971
"2018-01-12 11:40:00",23313,"CKVY",13.54,36.27,36.4,36.52,36.21,64.76,67.38,64.18,0.469,25.98,26.68,25.38,13.5,13.43,311.5,10.4,19.07,469.6167,10.3,0.04092808,0.05291505,0.3734971
"2018-01-12 11:45:00",23314,"CKVY",13.56,36.27,36.34,36.52,36.15,66.44,67.1,64.45,0.481,26.04,26.56,25.44,13.11,13.36,308.2,10.37,18.41,466.9576,10.3,0.04087492,0.0527055,0.3866478
"2018-01-12 11:50:00",23315,"CKVY",13.57,36.2,36.31,36.45,36.02,65.99,66.78,64.96,0.477,26.01,26.4,25.65,12.35,12.67,315,8.81,17.97,465.8053,10.3,0.04087492,0.0527055,0.3866478
"2018-01-12 11:55:00",23316,"CKVY",13.58,36.14,35.68,36.14,35.28,65.79,67.88,64.89,0.474,25.62,26.01,25.12,11.94,12.22,308.8,9.48,17.76,413.3124,10.3,0.04087492,0.0527055,0.3866478
"2018-01-12 12:00:00",23317,"CKVY",13.58,36.26,36.19,36.39,35.77,66.03,67.98,64.89,0.478,26.13,26.6,25.6,11.8,11.79,309.2,10.33,17.97,383.0506,10.3,0.03565937,0.04653728,0.3967696
"2018-01-12 12:05:00",23318,"CKVY",13.58,36.51,36.42,36.64,36.2,66.37,66.61,64.79,0.485,26.03,26.52,25.66,12.5,12.16,307.9,8.85,19.07,384.6266,10.3,0.03565937,0.04653728,0.3967696
"2018-01-12 12:10:00",23319,"CKVY",13.59,36.39,36.37,36.57,36.14,66.51,67.43,65.1,0.484,26.2,26.61,25.7,13.18,12.88,302.6,10.19,20.6,445.0428,10.3,0.03565937,0.04653728,0.3967696
"2018-01-12 12:15:00",23320,"CKVY",13.6,36.39,36.34,36.51,36.2,65.99,66.99,65.13,0.48,26.06,26.5,25.72,14.27,13.91,299.2,9.11,21.04,487.8089,10.3,0.04350821,0.05529692,0.40356
"2018-01-12 12:20:00",23321,"CKVY",13.6,36.51,36.44,36.64,36.2,66.82,67.36,66.06,0.489,26.44,26.82,26.03,13.92,14.01,302.7,9.96,20.6,498.2689,10.3,0.04350821,0.05529692,0.40356
"2018-01-12 12:25:00",23322,"CKVY",13.62,36.26,36.4,36.64,35.89,66.95,67.57,64.79,0.485,26.27,26.86,25.67,13.99,13.78,301.8,9.62,20.17,496.5991,10.3,0.04350821,0.05529692,0.40356
"2018-01-12 12:30:00",23323,"CKVY",13.62,36.2,36.23,36.39,36.08,66.75,67.5,64.96,0.482,26.06,26.66,25.54,14.35,14.08,295.7,8.49,21.26,488.917,10.3,0.04239253,0.05435906,0.4071429
"2018-01-12 12:35:00",23324,"CKVY",13.63,36.33,36.21,36.39,36.08,66.13,67.36,65.79,0.48,26.16,26.5,25.8,14.99,14.74,295.5,6.883,21.04,489.0014,10.3,0.04239253,0.05435906,0.4071429
"2018-01-12 12:40:00",23325,"CKVY",13.63,36.51,36.39,36.64,36.2,64.96,67.16,64.41,0.475,25.98,26.54,25.54,15.45,15.27,295,7.979,23.45,490.1144,10.3,0.04239253,0.05435906,0.4071429
"2018-01-12 12:45:00",23326,"CKVY",13.63,36.64,36.65,36.76,36.51,65.61,66.75,64,0.482,25.98,26.63,25.57,15.62,15.55,293.3,7.724,23.45,510.2782,10.3,0.04475472,0.05754326,0.4077117
"2018-01-12 12:50:00",23327,"CKVY",13.64,36.76,36.82,37.13,36.57,65.03,66.27,62.49,0.48,26.06,26.49,25.28,16.12,15.81,297,16.81,22.14,531.9176,10.3,0.04475472,0.05754326,0.4077117
"2018-01-12 12:55:00",23328,"CKVY",13.64,36.57,36.65,36.88,36.39,64.75,65.1,63.79,0.475,25.85,26.24,25.34,16.68,16.53,285.7,7.019,23.89,558.1246,10.3,0.04475472,0.05754326,0.4077117
"2018-01-12 13:00:00",23329,"CKVY",13.64,36.38,36.51,36.69,36.32,65.68,66.81,64.07,0.478,26.03,26.65,25.4,16.35,16.53,289.1,7.377,20.39,546.3529,10.3,0.0459405,0.05950275,0.4049473
"2018-01-12 13:05:00",23330,"CKVY",13.64,36.5,36.38,36.63,35.95,64.44,66.91,63.24,0.471,25.7,26.57,25.04,15.73,16.09,290.3,8.65,20.82,515.2495,10.3,0.0459405,0.05950275,0.4049473
"2018-01-12 13:10:00",23331,"CKVY",13.65,36.75,36.65,36.75,36.5,63.55,64.68,63.03,0.469,25.55,25.93,25.22,14.43,14.99,292.8,8.39,18.63,479.2244,10.3,0.0459405,0.05950275,0.4049473
"2018-01-12 13:15:00",23332,"CKVY",13.65,36.87,36.77,36.94,36.56,63.24,64.54,62.76,0.469,25.59,25.99,25.21,13.69,14.14,295,8.51,18.85,471.8002,10.3,0.04206124,0.05521502,0.3991335
"2018-01-12 13:20:00",23333,"CKVY",13.66,36.25,36.2,37,35.2,63.85,67.35,62.41,0.462,25.53,25.93,25.09,12.81,13.23,294.8,7.494,15.78,451.3448,10.3,0.04206124,0.05521502,0.3991335
"2018-01-12 13:25:00",23334,"CKVY",13.67,36.62,36.03,36.68,35.51,63.78,67.29,63.3,0.469,25.55,26.28,24.9,12.09,12.45,296.7,7.697,16.44,390.4784,10.3,0.04206124,0.05521502,0.3991335
"2018-01-12 13:30:00",23335,"CKVY",13.66,36.44,36.94,37.24,36.37,64.3,66.39,63.75,0.469,26.28,26.96,25.51,11.01,11.4,298.1,9.95,16.66,372.4856,10.3,0.03532208,0.04665794,0.3898202
"2018-01-12 13:35:00",23336,"CKVY",13.67,37.61,37.2,37.67,36.37,63.99,64.33,62.65,0.489,26.01,26.66,25.39,10.52,10.85,304.3,8.65,15.34,392.085,10.3,0.03532208,0.04665794,0.3898202
"2018-01-12 13:40:00",23337,"CKVY",13.67,37.42,37.51,37.86,36.93,64.95,65.29,61.35,0.492,26.11,26.96,25.4,10.33,10.51,301,9.44,16,483.2871,10.3,0.03532208,0.04665794,0.3898202
"2018-01-12 13:45:00",23338,"CKVY",13.66,37.05,37.6,37.79,36.93,64.81,66.22,62.72,0.484,26.7,27.49,26.08,10.4,10.42,303.7,8.96,15.12,512.3059,10.3,0.04792103,0.05969987,0.3771999
"2018-01-12 13:50:00",23339,"CKVY",13.66,37.54,37.28,37.61,36.87,64.12,67.01,64.12,0.488,26.85,27.37,26.33,10.54,10.42,303.6,9.12,15.12,518.6084,10.3,0.04792103,0.05969987,0.3771999
"2018-01-12 13:55:00",23340,"CKVY",13.66,37.91,37.76,37.97,37.42,63.12,64.05,60.82,0.488,26.06,26.56,25.46,10.73,10.6,307.7,8.75,17.32,508.553,10.3,0.04792103,0.05969987,0.3771999
"2018-01-12 14:00:00",23341,"CKVY",13.67,36.73,37.45,37.97,36.73,63.43,64.77,62.26,0.468,26.2,26.67,25.5,10.73,10.72,308.3,9.44,16.88,493.0732,10.3,0.04358286,0.05510629,0.3617523
"2018-01-12 14:05:00",23342,"CKVY",13.68,35.99,36.24,36.8,35.93,64.8,66.21,62.68,0.464,25.72,26.07,25.15,10.49,10.65,313.7,9.5,14.91,405.619,10.3,0.04358286,0.05510629,0.3617523
"2018-01-12 14:10:00",23343,"CKVY",13.7,36.36,36.14,36.36,35.99,64.01,64.87,63.6,0.465,25.22,25.48,24.95,9.99,10.23,315.1,9.57,14.03,273.8451,10.3,0.04358286,0.05510629,0.3617523
"2018-01-12 14:15:00",23344,"CKVY",13.69,37.66,36.9,37.84,36.24,61.85,64.32,61.54,0.473,25.44,26.2,24.89,10.07,10.16,313.3,9.35,15.12,196.2154,10.29,0.02672334,0.03687015,0.3438715
"2018-01-12 14:20:00",23345,"CKVY",13.7,36.36,36.94,37.72,36.36,63.26,63.57,61.85,0.46,25.42,26.2,24.94,9.93,9.78,314,10.89,14.03,225.7191,10.29,0.02672334,0.03687015,0.3438715
"2018-01-12 14:25:00",23346,"CKVY",13.71,36.42,36.34,36.49,36.18,65.21,66.66,63.22,0.475,25.78,26.34,25.06,9.4,9.76,313.3,9.11,12.71,239.8164,10.29,0.02672334,0.03687015,0.3438715
"2018-01-12 14:30:00",23347,"CKVY",13.71,36.55,36.45,36.61,36.3,63.84,65.25,62.85,0.468,25.42,25.88,24.98,8.88,8.95,316.9,9.48,14.91,221.4917,10.29,0.0243954,0.034026,0.3226222
"2018-01-12 14:35:00",23348,"CKVY",13.72,36.43,36.46,36.61,36.36,63.98,65.9,63.29,0.466,25.62,26.28,25.09,8.42,8.74,312.8,11.31,13.37,176.8954,10.29,0.0243954,0.034026,0.3226222
"2018-01-12 14:40:00",23349,"CKVY",13.73,36.36,36.39,36.49,36.24,63.94,63.98,62.47,0.465,25.1,25.44,24.72,9,8.64,314.1,7.554,14.47,174.9687,10.29,0.0243954,0.034026,0.3226222
"2018-01-12 14:45:00",23350,"CKVY",13.75,36.42,36.27,36.42,36.12,63.81,64.8,62.71,0.465,25.21,25.66,24.75,8.86,9.07,313.8,9.51,13.59,164.5088,10.29,0.0224806,0.03158201,0.2988249
"2018-01-12 14:50:00",23351,"CKVY",13.76,36.24,36.3,36.42,36.11,65.56,65.93,63.77,0.474,25.5,26.03,25.18,8.66,8.79,309.3,9.47,11.18,155.4168,10.29,0.0224806,0.03158201,0.2988249
"2018-01-12 14:55:00",23352,"CKVY",13.76,36.12,36.18,36.36,36.05,63.57,66.76,63.57,0.458,25.7,26.21,24.96,7.803,8.11,308,9.34,11.18,147.5813,10.29,0.0224806,0.03158201,0.2988249
"2018-01-12 15:00:00",23353,"CKVY",13.76,35.99,36.01,36.24,35.75,66.42,67.69,63.43,0.476,25.72,26.26,24.93,7.359,7.546,304.4,8.29,10.08,144.2957,10.29,0.02028234,0.02852203,0.2722632
"2018-01-12 15:05:00",23354,"CKVY",13.75,36.8,36.24,36.8,35.93,62.88,67.17,62.61,0.465,25.86,26.33,25.01,7.035,7.157,305,9.02,9.86,149.936,10.28,0.02028234,0.02852203,0.2722632
"2018-01-12 15:10:00",23355,"CKVY",13.73,37.85,37.4,37.85,36.8,60.72,64.19,60.1,0.468,25.76,26.48,25,6.739,6.898,310.6,9.86,10.74,198.1082,10.29,0.02028234,0.02852203,0.2722632
"2018-01-12 15:15:00",23356,"CKVY",13.72,37.72,37.92,38.09,37.72,59.14,61.54,58.86,0.454,25.45,26.03,24.65,6.631,6.77,310.8,19.02,10.3,282.5557,10.29,0.03027632,0.03897662,0.2435294
"2018-01-12 15:20:00",23357,"CKVY",13.73,36.49,37.03,37.78,36.43,62.68,63.05,59,0.458,24.65,25.25,24.12,6.63,6.647,322.8,15.31,9.86,319.3678,10.29,0.03027632,0.03897662,0.2435294
"2018-01-12 15:25:00",23358,"CKVY",13.76,36.12,36.21,36.55,35.99,62.57,63.64,61.1,0.451,24.67,25.11,24.25,6.827,6.829,326,9,10.74,266.1464,10.29,0.03027632,0.03897662,0.2435294
"2018-01-12 15:30:00",23359,"CKVY",13.69,35.87,36.01,36.18,35.87,64.05,64.05,62.09,0.457,24.66,25.02,24.34,6.966,6.791,320.7,9.53,9.21,171.9479,10.29,0.01801647,0.02587689,0.2131217
"2018-01-12 15:35:00",23360,"CKVY",13.38,35.81,35.9,36.18,35.68,63.98,64.32,63.02,0.455,24.83,25.16,24.5,6.972,7.1,318.3,8.4,10.3,115.5278,10.29,0.01801647,0.02587689,0.2131217
"2018-01-12 15:40:00",23361,"CKVY",13.29,35.87,35.82,35.93,35.68,63.09,64.67,62.33,0.45,24.61,25.14,24.22,6.959,6.91,319.2,9.72,10.74,99.74672,10.29,0.01801647,0.02587689,0.2131217
"2018-01-12 15:45:00",23362,"CKVY",13.28,35.87,35.88,36.12,35.69,63.22,64.8,62.2,0.451,24.79,25.24,24.21,6.886,6.931,313.3,10.16,10.96,91.52409,10.28,0.01527277,0.02275086,0.1805913
"2018-01-12 15:50:00",23363,"CKVY",13.85,37.17,36.52,37.35,35.87,60.51,64.12,59.48,0.454,24.65,25.07,24.22,7.501,6.983,318.3,10.87,13.59,94.64365,10.28,0.01527277,0.02275086,0.1805913
"2018-01-12 15:55:00",23364,"CKVY",13.48,36.3,36.52,37.23,36.12,62.71,63.64,60,0.455,24.8,25.22,24.39,8.04,7.792,311.3,9.39,12.28,121.8645,10.28,0.01527277,0.02275086,0.1805913
"2018-01-12 16:00:00",23365,"CKVY",13.42,35.56,35.76,36.3,35.44,65.25,67.38,62.74,0.46,25.38,25.82,24.68,7.825,8.01,303.7,8.52,10.3,126.5283,10.28,0.01521631,0.02326427,0.1467716
"2018-01-12 16:05:00",23366,"CKVY",13.77,35.68,35.72,35.87,35.56,65.01,65.83,63.57,0.46,24.93,25.34,24.53,7.245,7.652,303.8,9.49,10.3,120.4309,10.28,0.01521631,0.02326427,0.1467716
"2018-01-12 16:10:00",23367,"CKVY",13.38,35.62,35.6,35.81,35.37,64.91,66.59,64.22,0.458,25.15,25.61,24.69,6.075,6.704,316.6,12.87,8.11,99.41155,10.28,0.01521631,0.02326427,0.1467716
"2018-01-12 16:15:00",23368,"CKVY",13.26,35.56,35.6,35.74,35.44,63.74,65.69,63.29,0.449,24.81,25.28,24.27,5.776,5.763,315.5,11.18,8.33,95.09196,10.28,0.0111964,0.01800786,0.1123644
"2018-01-12 16:20:00",23369,"CKVY",13.24,35.37,35.36,35.62,35.19,63.39,65.8,63.22,0.443,24.66,25.07,24.03,5.309,5.543,313.4,8.07,8.33,85.13149,10.28,0.0111964,0.01800786,0.1123644
"2018-01-12 16:25:00",23370,"CKVY",13.19,35.25,35.3,35.5,35.13,65.76,66.07,63.43,0.458,24.74,25.11,24.2,5.361,5.271,312.6,8.29,8.33,71.90675,10.28,0.0111964,0.01800786,0.1123644
"2018-01-12 16:30:00",23371,"CKVY",13.14,35.62,35.23,35.62,35,63.39,66.38,63.26,0.448,24.8,25.09,24.33,5.49,5.401,322.4,8.8,9.43,63.11515,10.28,0.007438221,0.01302621,0.07832997
"2018-01-12 16:35:00",23372,"CKVY",13.11,35,35.25,35.62,34.94,65.8,66.04,63.36,0.453,24.79,25.15,24.29,5.164,5.381,320.1,8.31,7.453,53.86718,10.28,0.007438221,0.01302621,0.07832997
"2018-01-12 16:40:00",23373,"CKVY",13.08,35.01,34.89,35.07,34.76,64.7,66.86,64.6,0.446,24.65,25.07,24.17,4.701,4.906,319.3,10.66,6.357,43.44965,10.28,0.007438221,0.01302621,0.07832997
"2018-01-12 16:45:00",23374,"CKVY",13.04,34.7,34.86,35.13,34.58,66.53,66.59,64.6,0.453,24.48,24.76,24.26,4.271,4.616,314.4,7.812,6.138,34.41311,10.28,0.005094239,0.01011171,0.04633205
"2018-01-12 16:50:00",23375,"CKVY",13.04,34.7,34.72,34.83,34.58,66.77,66.84,65.36,0.455,24.57,24.85,24.25,4.175,4.216,310.2,8.78,6.138,29.57373,10.28,0.005094239,0.01011171,0.04633205
"2018-01-12 16:55:00",23376,"CKVY",13.03,34.15,34.46,34.77,34.09,70,70.03,66.46,0.466,25.06,25.41,24.57,3.966,4.149,298.3,8.89,4.822,26.89071,10.28,0.005094239,0.01011171,0.04633205
"2018-01-12 17:00:00",23377,"CKVY",13,33.78,33.92,34.15,33.72,73.15,73.15,68.83,0.48,25.19,26.1,24.65,3.444,3.748,274.9,19.37,5.48,24.06507,10.28,-0.00148107,0.002068622,0.02202857
"2018-01-12 17:05:00",23378,"CKVY",12.98,33.17,33.31,33.78,33.1,73.47,75.18,73.16,0.47,25.96,26.53,25.51,2.57,2.973,249.2,17.94,2.192,19.4949,10.28,-0.00148107,0.002068622,0.02202857
"2018-01-12 17:10:00",23379,"CKVY",12.97,33.29,33.28,33.42,33.17,72.85,73.85,72.85,0.469,25.73,25.9,25.53,1.827,2.171,260.8,11.32,1.534,14.0182,10.28,-0.00148107,0.002068622,0.02202857
"2018-01-12 17:15:00",23380,"CKVY",12.96,33.42,33.39,33.48,33.23,72.1,72.85,71.83,0.466,25.39,25.57,25.22,1.007,1.382,252.2,2.523,1.315,9.580053,10.28,-0.003784742,-0.002274956,0.009384569
"2018-01-12 17:20:00",23381,"CKVY",12.96,33.3,33.33,33.48,33.17,72.21,73.24,72,0.465,25.47,25.71,25.15,0.488,0.743,250.4,0.066,0,6.561147,10.28,-0.003784742,-0.002274956,0.009384569
"2018-01-12 17:25:00",23382,"CKVY",12.94,33.36,33.27,33.42,33.17,71.69,72.65,71.62,0.462,25.26,25.47,25.03,0.124,0.305,250.5,0.02,0,4.524547,10.27,-0.003784742,-0.002274956,0.009384569
"2018-01-12 17:30:00",23383,"CKVY",12.94,33.17,33.26,33.42,33.05,72.38,72.45,71.55,0.463,25.22,25.4,25.01,0,0.026,250.5,0.056,0,3.028707,10.27,-0.005584025,-0.008412391,0.002419006
"2018-01-12 17:35:00",23384,"CKVY",12.93,33.42,33.22,33.42,33.05,70.7,72.62,70.63,0.457,25.16,25.38,24.82,0.152,0.043,267,12.7,1.315,1.906265,10.27,-0.005584025,-0.008412391,0.002419006
"2018-01-12 17:40:00",23385,"CKVY",12.92,33.67,33.57,33.73,33.36,70.32,70.66,69.91,0.459,24.89,25.07,24.71,0.514,0.316,308,11.56,1.534,1.072574,10.27,-0.005584025,-0.008412391,0.002419006
"2018-01-12 17:45:00",23386,"CKVY",12.92,33.17,33.42,33.67,33.17,73.68,73.68,70.39,0.472,25.29,25.69,24.98,0.98,0.751,329.3,2.992,1.754,0.4689099,10.27,-0.005707023,-0.008584604,1.06846E-06
"2018-01-12 17:50:00",23387,"CKVY",12.92,33.05,32.95,33.17,32.74,72.79,74.64,72.79,0.464,25.65,25.84,25.22,1.255,1.137,328.6,5.851,2.192,0.156792,10.27,-0.005707023,-0.008584604,1.06846E-06
"2018-01-12 17:55:00",23388,"CKVY",12.91,33.11,33.12,33.24,32.99,72.48,72.79,71.73,0.463,25.18,25.38,25,1.296,1.315,332.4,1.66,1.754,0.03412718,10.27,-0.005707023,-0.008584604,1.06846E-06
"2018-01-12 18:00:00",23389,"CKVY",12.91,33.12,33.11,33.24,32.99,72.24,72.96,72.11,0.462,25.25,25.46,25.08,1.351,1.286,340.2,8.55,2.63,4.429636E-05,10.27,-0.003952045,-0.005279081,2.5E-07
"2018-01-12 18:05:00",23390,"CKVY",12.9,32.99,33.04,33.24,32.81,73.89,74.24,72.24,0.47,25.43,25.73,25.12,2.167,1.738,9.88,4.304,4.603,0,10.27,-0.003952045,-0.005279081,2.5E-07
"2018-01-12 18:10:00",23391,"CKVY",12.9,33.37,33.29,33.49,32.93,72.66,73.93,72.28,0.469,25.57,25.7,25.38,3.039,2.612,2.167,4.213,5.48,0,10.27,-0.003952045,-0.005279081,2.5E-07
"2018-01-12 18:15:00",23392,"CKVY",12.88,33.43,33.44,33.62,33.25,71.91,72.9,71.36,0.465,25.46,25.73,25.18,3.477,3.353,356,6.93,4.603,0,10.27,-0.002131268,-0.00241024,2.5E-07
"2018-01-12 18:20:00",23393,"CKVY",12.89,33.68,33.62,33.8,33.37,70.26,71.84,69.99,0.459,25.12,25.37,24.93,2.982,3.262,4.501,11.68,3.507,0,10.27,-0.002131268,-0.00241024,2.5E-07
"2018-01-12 18:25:00",23394,"CKVY",12.89,33.31,33.5,33.8,33.31,72.46,72.63,70.26,0.467,25.41,25.61,25.11,2.528,2.715,1.247,5.929,3.288,0,10.27,-0.002131268,-0.00241024,2.5E-07
"2018-01-12 18:30:00",23395,"CKVY",12.88,33.19,33.39,33.56,33.13,74,74,71.57,0.474,25.52,25.87,25.19,2.298,2.39,355.3,7.878,3.507,0,10.27,-0.00181092,-0.001953382,2.5E-07
"2018-01-12 18:35:00",23396,"CKVY",12.88,33.13,33.07,33.19,32.82,73.49,75.14,73.49,0.47,25.79,26.03,25.52,2.282,2.252,350.9,7.87,3.946,0,10.28,-0.00181092,-0.001953382,2.5E-07
"2018-01-12 18:40:00",23397,"CKVY",12.88,33.19,33.2,33.31,33.06,73.25,73.63,72.73,0.469,25.59,25.71,25.39,2.505,2.384,5.702,4.409,3.946,0,10.28,-0.00181092,-0.001953382,2.5E-07
"2018-01-12 18:45:00",23398,"CKVY",12.87,33.25,33.26,33.43,33.06,73.8,73.9,72.7,0.474,25.66,25.9,25.44,2.475,2.498,9.83,6.427,3.946,0,10.28,-0.002398474,-0.002798758,2.5E-07
"2018-01-12 18:50:00",23399,"CKVY",12.86,33.19,33.16,33.31,32.94,73.94,74.73,73.46,0.474,25.77,26.03,25.58,2.004,2.3,47.55,14.62,1.534,0,10.28,-0.002398474,-0.002798758,2.5E-07
"2018-01-12 18:55:00",23400,"CKVY",12.86,32.94,33.1,33.25,32.94,74.24,74.86,73.9,0.471,25.81,26.07,25.62,1.241,1.624,50.92,13.24,1.534,0,10.28,-0.002398474,-0.002798758,2.5E-07
"2018-01-12 19:00:00",23401,"CKVY",12.85,32.94,33.1,33.25,32.82,75.41,75.96,73.49,0.478,25.92,26.43,25.52,0.645,0.927,120,17.37,1.315,0,10.28,-0.003421018,-0.004382,2.5E-07
"2018-01-12 19:05:00",23402,"CKVY",12.86,33.19,32.97,33.19,32.75,74.18,76.55,73.49,0.475,25.85,26.38,25.4,0.977,0.769,38.52,24.99,2.63,0,10.28,-0.003421018,-0.004382,2.5E-07
"2018-01-12 19:10:00",23403,"CKVY",12.86,32.45,32.91,33.19,32.45,77.78,77.85,74.18,0.484,26.09,26.53,25.71,1.309,1.161,52.77,5.023,2.411,0,10.28,-0.003421018,-0.004382,2.5E-07
"2018-01-12 19:15:00",23404,"CKVY",12.85,32.94,32.68,32.94,32.45,76.1,77.82,75.62,0.483,26.19,26.43,25.87,1.756,1.507,57.1,8.29,2.192,0,10.28,-0.004187444,-0.005682901,2.5E-07
"2018-01-12 19:20:00",23405,"CKVY",12.86,32.45,32.73,32.94,32.38,78.85,78.85,76.13,0.49,26.39,26.69,26.1,1.789,1.787,56.15,5.782,2.411,0,10.28,-0.004187444,-0.005682901,2.5E-07
"2018-01-12 19:25:00",23406,"CKVY",12.85,32.2,32.34,32.51,32.2,79.64,79.71,78.85,0.49,26.66,26.87,26.5,1.976,1.899,50.89,3.941,3.069,0,10.28,-0.004187444,-0.005682901,2.5E-07
"2018-01-12 19:30:00",23407,"CKVY",12.85,32.32,32.24,32.45,32.01,79.05,80.6,78.88,0.489,26.71,26.94,26.49,2.105,2.037,31.32,9.54,2.63,0,10.28,-0.003206574,-0.004024253,2.5E-07
"2018-01-12 19:35:00",23408,"CKVY",12.85,32.39,32.31,32.45,32.14,78.2,80.1,78.2,0.485,26.61,26.86,26.32,2.121,2.137,28.23,4.396,2.85,0,10.28,-0.003206574,-0.004024253,2.5E-07
"2018-01-12 19:40:00",23409,"CKVY",12.84,32.69,32.64,32.76,32.32,78.06,78.16,76.24,0.49,26.25,26.63,25.93,1.532,1.859,40.24,2.398,1.534,0,10.28,-0.003206574,-0.004024253,2.5E-07
"2018-01-12 19:45:00",23410,"CKVY",12.84,32.76,32.8,33.07,32.51,75.32,78.09,74.42,0.474,25.94,26.61,25.58,1.135,1.273,5.415,28.03,2.411,0,10.28,-0.0033298,-0.004228132,2.5E-07
"2018-01-12 19:50:00",23411,"CKVY",12.84,32.76,32.82,32.95,32.7,75.9,76.17,75.28,0.478,26.01,26.25,25.77,0.975,1.032,337.2,9.69,2.192,0,10.28,-0.0033298,-0.004228132,2.5E-07
"2018-01-12 19:55:00",23412,"CKVY",12.84,32.58,32.8,32.95,32.58,77.04,77.1,74.91,0.482,25.98,26.26,25.72,1.253,1.089,292.7,23.61,1.973,0,10.28,-0.0033298,-0.004228132,2.5E-07
"2018-01-12 20:00:00",23413,"CKVY",12.84,32.89,32.61,32.95,32.33,75.6,78.51,74.53,0.479,26,26.57,25.51,1.367,1.346,221.5,38.43,3.726,0,10.28,-0.004165592,-0.00564638,2.5E-07
"2018-01-12 20:05:00",23414,"CKVY",12.84,31.53,32.28,32.95,31.47,82.5,82.6,74.98,0.495,26.46,26.92,25.79,1.525,1.401,230.4,9.43,2.85,0,10.28,-0.004165592,-0.00564638,2.5E-07
"2018-01-12 20:10:00",23415,"CKVY",12.84,31.47,31.55,31.72,31.34,82.6,82.6,80.8,0.494,26.55,26.89,26.29,1.946,1.709,233.9,4.124,3.288,0,10.28,-0.004165592,-0.00564638,2.5E-07
"2018-01-12 20:15:00",23416,"CKVY",12.83,31.34,31.3,31.47,31.16,82.1,84,82,0.488,26.82,27.08,26.41,2.078,2.086,204.4,19.15,2.63,0,10.28,-0.003478269,-0.004463075,2.5E-07
"2018-01-12 20:20:00",23417,"CKVY",12.83,31.72,31.56,31.72,31.22,79.48,82,79.41,0.48,26.21,26.52,25.98,1.521,1.867,160.8,6.949,0.877,0,10.28,-0.003478269,-0.004463075,2.5E-07
"2018-01-12 20:25:00",23418,"CKVY",12.83,31.59,31.82,32.02,31.47,82.6,82.6,78.62,0.496,26.24,26.96,25.96,0.971,1.23,152.1,40.92,2.411,0,10.28,-0.003478269,-0.004463075,2.5E-07
"2018-01-12 20:30:00",23419,"CKVY",12.83,31.1,31.13,31.59,30.97,85.2,85.8,82.7,0.502,27.21,27.37,26.82,1.076,1.031,62.83,12.18,2.85,0,10.28,-0.003922669,-0.005219057,2.5E-07
"2018-01-12 20:35:00",23420,"CKVY",12.82,30.97,31.09,31.22,30.91,86.7,86.7,84.7,0.508,27.32,27.6,27.05,1.204,1.138,117.4,16.29,1.096,0,10.28,-0.003922669,-0.005219057,2.5E-07
"2018-01-12 20:40:00",23421,"CKVY",12.82,30.97,31.05,31.22,30.91,86,86.7,85.7,0.504,27.39,27.6,27.22,1.232,1.218,46.78,22.39,1.973,0,10.28,-0.003922669,-0.005219057,2.5E-07
"2018-01-12 20:45:00",23422,"CKVY",12.81,30.97,31.01,31.16,30.85,87.3,87.3,86.1,0.512,27.54,27.73,27.3,0.858,1.03,92.4,11.88,1.534,0,10.28,-0.004350842,-0.005972412,2.5E-07
"2018-01-12 20:50:00",23423,"CKVY",12.81,31.22,31,31.28,30.79,85.1,87.9,85,0.504,27.57,27.79,27.17,1.073,0.91,33.23,21.57,1.973,0,10.28,-0.004350842,-0.005972412,2.5E-07
"2018-01-12 20:55:00",23424,"CKVY",12.81,31.47,31.4,31.59,31.16,82.8,85.1,82.8,0.495,27.13,27.37,26.83,1.017,1.096,48.78,16.32,1.534,0,10.28,-0.004350842,-0.005972412,2.5E-07
"2018-01-12 21:00:00",23425,"CKVY",12.81,31.84,31.65,31.9,31.47,81.1,83.3,81.1,0.492,26.9,27.15,26.65,0.783,0.862,70.83,0.171,0.658,0,10.28,-0.004564931,-0.006378718,2.5E-07
"2018-01-12 21:05:00",23426,"CKVY",12.8,31.22,31.49,31.9,31.1,84.7,85,80.6,0.501,27.12,27.38,26.5,0.942,0.837,180.5,52.52,3.069,0,10.28,-0.004564931,-0.006378718,2.5E-07
"2018-01-12 21:10:00",23427,"CKVY",12.81,31.04,31.21,31.41,30.97,86.9,86.9,83.5,0.51,27.26,27.67,26.84,1.41,1.105,168.5,4.152,3.507,0,10.28,-0.004564931,-0.006378718,2.5E-07
"2018-01-12 21:15:00",23428,"CKVY",12.8,30.85,30.92,31.1,30.79,86.8,87.4,86.7,0.506,27.54,27.73,27.35,2.259,1.827,179.1,5.298,3.726,0,10.28,-0.004178007,-0.005655304,2.5E-07
"2018-01-12 21:20:00",23429,"CKVY",12.8,30.97,30.93,31.04,30.79,87.4,87.4,86.8,0.512,27.53,27.69,27.36,2.136,2.274,188.6,4.373,1.973,0,10.28,-0.004178007,-0.005655304,2.5E-07
"2018-01-12 21:25:00",23430,"CKVY",12.8,30.73,30.83,30.97,30.73,87.7,87.9,87.3,0.508,27.58,27.77,27.41,1.925,2.08,186.9,7.458,3.288,0,10.28,-0.004178007,-0.005655304,2.5E-07
"2018-01-12 21:30:00",23431,"CKVY",12.8,30.54,30.67,30.85,30.48,88.5,88.5,87.7,0.51,27.57,27.73,27.42,1.467,1.734,171.1,4.68,1.973,0,10.28,-0.003416304,-0.004326231,2.5E-07
"2018-01-12 21:35:00",23432,"CKVY",12.8,30.23,30.38,30.6,30.17,90.1,90.2,88.5,0.512,27.61,27.79,27.43,1.056,1.244,122.1,30.63,0.658,0,10.28,-0.003416304,-0.004326231,2.5E-07
"2018-01-12 21:40:00",23433,"CKVY",12.8,30.11,30.14,30.29,29.92,90.4,90.5,90.1,0.511,27.64,27.76,27.46,0.549,0.77,131.6,9.07,1.096,0,10.28,-0.003416304,-0.004326231,2.5E-07
"2018-01-12 21:45:00",23434,"CKVY",12.8,29.74,29.98,30.11,29.74,90.5,90.5,90.2,0.504,27.51,27.67,27.28,0.556,0.493,132.7,15.74,2.192,0,10.28,-0.004724534,-0.006712025,2.5E-07
"2018-01-12 21:50:00",23435,"CKVY",12.8,29.61,29.69,29.92,29.43,90.1,90.8,90.1,0.5,27.26,27.46,27.01,1.418,0.957,172.6,7.655,3.507,0,10.28,-0.004724534,-0.006712025,2.5E-07
"2018-01-12 21:55:00",23436,"CKVY",12.79,28.93,29.58,30.17,28.87,91.6,91.6,87,0.494,26.75,27.18,26.34,2.433,1.927,207.2,14.35,4.603,0,10.28,-0.004724534,-0.006712025,2.5E-07
"2018-01-12 22:00:00",23437,"CKVY",12.79,29.49,29.27,29.61,28.81,88.6,91.7,88.6,0.489,26.72,26.93,26.49,2.973,2.779,203.7,6.42,3.946,0,10.28,-0.003554129,-0.004563909,2.5E-07
"2018-01-12 22:05:00",23438,"CKVY",12.79,28.75,29.18,29.61,28.75,91.2,91.2,88.4,0.488,26.42,26.67,26.12,2.776,2.876,109.7,48.54,3.288,0,10.28,-0.003554129,-0.004563909,2.5E-07
"2018-01-12 22:10:00",23439,"CKVY",12.79,29.24,28.94,29.24,28.62,91.8,91.9,91.2,0.501,26.83,27.15,26.46,2.31,2.59,88.3,12.86,2.85,0,10.28,-0.003554129,-0.004563909,2.5E-07
"2018-01-12 22:15:00",23440,"CKVY",12.79,29.24,29.2,29.37,29.06,91.6,92.2,91.5,0.5,27.13,27.27,26.99,1.887,1.986,66.7,15.1,3.069,0,10.28,-0.003107855,-0.003828836,2.5E-07
"2018-01-12 22:20:00",23441,"CKVY",12.79,29.24,29.22,29.37,29.06,90.9,91.6,90.8,0.496,26.97,27.19,26.79,2.274,2.103,101.7,6.401,3.946,0,10.28,-0.003107855,-0.003828836,2.5E-07
"2018-01-12 22:25:00",23442,"CKVY",12.78,29.49,29.36,29.49,29.12,89.4,91.1,89.3,0.493,26.86,27.05,26.57,3.157,2.676,111.8,9.36,5.261,0,10.28,-0.003107855,-0.003828836,2.5E-07
"2018-01-12 22:30:00",23443,"CKVY",12.78,28.87,29.14,29.49,28.87,90.8,90.8,89.3,0.488,26.6,26.78,26.45,3.971,3.666,136.1,5.709,4.822,0,10.28,-0.002867721,-0.00345684,2.5E-07
"2018-01-12 22:35:00",23444,"CKVY",12.78,28.62,28.67,29,28.5,93.2,93.2,90.7,0.496,26.65,26.95,26.4,3.951,3.984,161.1,7.439,3.726,0,10.28,-0.002867721,-0.00345684,2.5E-07
"2018-01-12 22:40:00",23445,"CKVY",12.78,28.69,28.72,28.81,28.62,93.3,93.4,93.1,0.498,27.04,27.14,26.9,3.239,3.633,156.8,9.79,3.069,0,10.28,-0.002867721,-0.00345684,2.5E-07
"2018-01-12 22:45:00",23446,"CKVY",12.78,28.5,28.64,28.75,28.44,93.7,93.8,93.1,0.497,26.95,27.09,26.73,2.442,2.853,141.8,5.179,2.63,0,10.28,-0.002611055,-0.00305718,2.5E-07
"2018-01-12 22:50:00",23447,"CKVY",12.78,28.5,28.57,28.69,28.44,94.1,94.2,93.7,0.498,27.08,27.23,26.92,1.681,2.017,123.2,24.04,1.754,0,10.28,-0.002611055,-0.00305718,2.5E-07
"2018-01-12 22:55:00",23448,"CKVY",12.78,28.75,28.52,28.81,28.32,93.4,94.5,93.4,0.5,27.06,27.23,26.9,1.186,1.408,143.1,44.7,1.973,0,10.28,-0.002611055,-0.00305718,2.5E-07
"2018-01-12 23:00:00",23449,"CKVY",12.77,29.12,28.93,29.12,28.69,91.8,93.3,91.7,0.499,26.96,27.13,26.81,1.172,1.129,185.1,14.68,2.192,0,10.28,-0.003956499,-0.005258014,2.5E-07
"2018-01-12 23:05:00",23450,"CKVY",12.77,29,29.06,29.12,28.93,91.7,92,91.7,0.496,26.98,27.08,26.82,1.177,1.219,167.8,6.311,1.534,0,10.28,-0.003956499,-0.005258014,2.5E-07
"2018-01-12 23:10:00",23451,"CKVY",12.77,28.75,28.92,29.06,28.69,93,93,91.6,0.498,26.91,27.05,26.78,1.396,1.265,156,6.463,1.973,0,10.28,-0.003956499,-0.005258014,2.5E-07
"2018-01-12 23:15:00",23452,"CKVY",12.77,28.81,28.73,28.88,28.63,94.3,94.3,93,0.506,27.19,27.45,26.9,1.381,1.379,111.1,22.56,2.192,0,10.28,-0.004161826,-0.005642982,2.5E-07
"2018-01-12 23:20:00",23453,"CKVY",12.77,29,28.92,29.06,28.75,93.1,94.3,93,0.503,27.27,27.44,27.13,1.785,1.585,94.1,3.515,2.63,0,10.28,-0.004161826,-0.005642982,2.5E-07
"2018-01-12 23:25:00",23454,"CKVY",12.77,29,28.99,29.07,28.82,92.6,93.1,92.5,0.501,27.16,27.3,26.95,2.087,1.924,104.5,4.574,3.288,0,10.28,-0.004161826,-0.005642982,2.5E-07
"2018-01-12 23:30:00",23455,"CKVY",12.77,29.37,29.15,29.37,28.88,90,92.7,90,0.494,27.02,27.22,26.7,2.506,2.325,100.5,6.309,3.726,0,10.28,-0.003597034,-0.004618361,2.5E-07
"2018-01-12 23:35:00",23456,"CKVY",12.76,29.75,29.63,29.87,29.31,87.7,90,87.7,0.489,26.63,26.86,26.42,2.853,2.667,106.8,4.93,4.165,0,10.28,-0.003597034,-0.004618361,2.5E-07
"2018-01-12 23:40:00",23457,"CKVY",12.76,29.81,29.72,29.81,29.56,87.9,88.3,87.7,0.491,26.61,26.75,26.48,2.999,2.95,108.1,7.669,3.946,0,10.28,-0.003597034,-0.004618361,2.5E-07
"2018-01-12 23:45:00",23458,"CKVY",12.76,30.12,29.97,30.24,29.69,85.8,87.9,85.6,0.486,26.51,26.7,26.31,3.126,3.015,96.3,8.57,3.946,0,10.28,-0.00267556,-0.003182684,2.5E-07
"2018-01-12 23:50:00",23459,"CKVY",12.76,29.93,30.09,30.24,29.93,87.1,87.1,85.8,0.489,26.5,26.67,26.3,3.39,3.253,122.7,6.846,4.603,0,10.28,-0.00267556,-0.003182684,2.5E-07
"2018-01-12 23:55:00",23460,"CKVY",12.76,30,30.06,30.24,29.87,87.3,87.3,86.1,0.492,26.61,26.79,26.4,3.425,3.484,103.3,18.45,4.384,0,10.28,-0.00267556,-0.003182684,2.5E-07
"2018-01-13 00:00:00",23461,"CKVY",12.75,29.87,29.94,30.06,29.75,88.1,88.1,87.3,0.494,26.72,26.9,26.57,3.222,3.327,109.5,11.34,3.288,0,10.28,-0.002315024,-0.002659643,2.5E-07
"2018-01-13 00:05:00",23462,"CKVY",12.74,29.75,29.85,30,29.69,88.4,88.5,88,0.493,26.81,26.96,26.63,2.577,2.938,110.5,2.613,2.85,0,10.28,-0.002315024,-0.002659643,2.5E-07
"2018-01-13 00:10:00",23463,"CKVY",12.75,29.87,29.84,30,29.69,87.8,88.6,87.8,0.492,26.81,26.93,26.64,2.016,2.197,120.1,9.98,2.411,0,10.28,-0.002315024,-0.002659643,2.5E-07
"2018-01-13 00:15:00",23464,"CKVY",12.75,30,29.99,30.18,29.81,87.9,87.9,87.2,0.495,26.75,26.88,26.58,1.508,1.85,135.7,9.11,2.411,0,10.28,-0.003112827,-0.003850686,2.5E-07
"2018-01-13 00:20:00",23465,"CKVY",12.75,29.81,29.89,30.06,29.75,88.8,88.9,87.8,0.496,26.88,26.99,26.7,0.815,1.127,123.8,0.086,0,0,10.28,-0.003112827,-0.003850686,2.5E-07
"2018-01-13 00:25:00",23466,"CKVY",12.75,29.81,29.82,30,29.63,88.6,88.9,88.6,0.495,26.91,27.05,26.76,0.61,0.743,129.6,11.84,1.754,0,10.28,-0.003112827,-0.003850686,2.5E-07
"2018-01-13 00:30:00",23467,"CKVY",12.74,29.87,29.87,30,29.75,88.7,88.7,88.5,0.497,26.9,27.01,26.77,0.432,0.443,124.4,14.1,1.096,0,10.29,-0.004749774,-0.006790142,2.5E-07
"2018-01-13 00:35:00",23468,"CKVY",12.75,29.63,29.76,29.87,29.56,90,90,88.6,0.499,26.98,27.16,26.83,0.808,0.621,108.7,15.49,1.973,0,10.29,-0.004749774,-0.006790142,2.5E-07
"2018-01-13 00:40:00",23469,"CKVY",12.74,29.63,29.6,29.75,29.44,90.3,90.6,90,0.501,27.12,27.27,26.93,1.065,0.979,105.8,11.35,2.192,0,10.29,-0.004749774,-0.006790142,2.5E-07
"2018-01-13 00:45:00",23470,"CKVY",12.73,29.69,29.62,29.75,29.5,90.2,90.5,90.1,0.502,27.12,27.25,26.95,1.365,1.186,69.09,11.87,2.411,0,10.29,-0.004557835,-0.006403763,2.5E-07
"2018-01-13 00:50:00",23471,"CKVY",12.73,29.93,29.79,29.93,29.63,88.1,90.2,88.1,0.495,26.98,27.23,26.7,1.638,1.555,95,9.5,3.069,0,10.29,-0.004557835,-0.006403763,2.5E-07
"2018-01-13 00:55:00",23472,"CKVY",12.74,29.93,29.89,30,29.75,87.2,88.3,87.1,0.49,26.69,26.95,26.52,1.68,1.589,114.9,9.9,2.192,0,10.29,-0.004557835,-0.006403763,2.5E-07
"2018-01-13 01:00:00",23473,"CKVY",12.73,29.75,29.85,30,29.75,87.1,87.7,86.3,0.486,26.49,26.74,26.18,1.834,1.792,125,5.577,2.411,0,10.29,-0.003721097,-0.004861098,2.5E-07
"2018-01-13 01:05:00",23474,"CKVY",12.73,30,29.87,30.12,29.63,86,87.2,85.8,0.484,26.3,26.51,26.12,1.857,1.863,136.8,4.489,3.069,0,10.29,-0.003721097,-0.004861098,2.5E-07
"2018-01-13 01:10:00",23475,"CKVY",12.73,29.81,29.93,30.06,29.75,86.8,86.8,86,0.485,26.32,26.5,26.15,1.452,1.713,176.5,24.91,1.096,0,10.29,-0.003721097,-0.004861098,2.5E-07
"2018-01-13 01:15:00",23476,"CKVY",12.74,29.75,29.79,29.93,29.63,86.7,87.1,86.6,0.483,26.37,26.55,26.23,1.285,1.309,239.8,10.74,3.288,0,10.29,-0.003674831,-0.004795149,2.5E-07
"2018-01-13 01:20:00",23477,"CKVY",12.73,29.5,29.61,29.87,29.38,89.4,89.4,86.6,0.493,26.52,26.77,26.24,1.598,1.42,222.5,3.728,3.726,0,10.29,-0.003674831,-0.004795149,2.5E-07
"2018-01-13 01:25:00",23478,"CKVY",12.73,29.32,29.43,29.56,29.32,90.1,90.1,89.1,0.494,26.76,26.93,26.54,1.996,1.777,242.6,15.99,2.63,0,10.29,-0.003674831,-0.004795149,2.5E-07
"2018-01-13 01:30:00",23479,"CKVY",12.73,29.38,29.37,29.63,29.19,89.1,91.2,89.1,0.489,26.89,27.11,26.57,2.236,2.187,264,16.53,3.069,0,10.29,-0.003606536,-0.004660298,2.5E-07
"2018-01-13 01:35:00",23480,"CKVY",12.72,29.01,29.24,29.63,28.95,93.6,93.6,89.1,0.506,27.1,27.43,26.63,1.749,2.022,270,4.226,2.63,0,10.29,-0.003606536,-0.004660298,2.5E-07
"2018-01-13 01:40:00",23481,"CKVY",12.73,28.88,28.94,29.07,28.76,94.3,94.3,93.6,0.507,27.44,27.56,27.3,1.536,1.564,295.2,19.89,1.973,0,10.29,-0.003606536,-0.004660298,2.5E-07
"2018-01-13 01:45:00",23482,"CKVY",12.73,29.32,29.11,29.38,28.82,89.3,94.3,89.3,0.489,27.08,27.56,26.5,1.056,1.325,271.1,17.35,1.534,0,10.29,-0.003853909,-0.005067795,2.5E-07
"2018-01-13 01:50:00",23483,"CKVY",12.73,29.07,29.29,29.5,29.01,91.8,91.9,89,0.498,26.77,27.06,26.44,0.559,0.728,256.8,0.219,0,0,10.29,-0.003853909,-0.005067795,2.5E-07
"2018-01-13 01:55:00",23484,"CKVY",12.72,28.88,28.97,29.13,28.82,93.2,93.9,91.8,0.502,27.24,27.46,26.94,0.239,0.466,256.8,1.459,0.658,0,10.29,-0.003853909,-0.005067795,2.5E-07
"2018-01-13 02:00:00",23485,"CKVY",12.72,29.25,29.17,29.38,28.88,89.1,93.2,88.8,0.487,26.68,27.26,26.33,0.158,0.216,260.3,48.3,2.63,0,10.29,-0.00511501,-0.007604912,2.5E-07
"2018-01-13 02:05:00",23486,"CKVY",12.72,28.76,29.13,29.38,28.76,92.2,92.2,88.8,0.494,26.65,26.93,26.36,0.482,0.284,129.4,9.12,1.754,0,10.29,-0.00511501,-0.007604912,2.5E-07
"2018-01-13 02:10:00",23487,"CKVY",12.71,28.45,28.54,28.88,28.27,95.3,95.3,92.2,0.504,27.06,27.32,26.78,1.206,0.844,124.7,4.094,2.63,0,10.29,-0.00511501,-0.007604912,2.5E-07
"2018-01-13 02:15:00",23488,"CKVY",12.71,28.39,28.34,28.45,28.2,96.6,96.6,95.2,0.509,27.31,27.54,27.13,1.782,1.443,114.9,6.223,2.411,0,10.28,-0.004612437,-0.006541496,2.5E-07
"2018-01-13 02:20:00",23489,"CKVY",12.72,28.51,28.46,28.57,28.27,95.8,96.7,95.8,0.508,27.55,27.71,27.37,1.98,1.937,115.2,10.01,2.192,0,10.28,-0.004612437,-0.006541496,2.5E-07
"2018-01-13 02:25:00",23490,"CKVY",12.71,28.27,28.38,28.57,28.27,96.9,96.9,95.7,0.508,27.44,27.66,27.23,1.786,1.884,167.2,10.74,1.973,0,10.28,-0.004612437,-0.006541496,2.5E-07
"2018-01-13 02:30:00",23491,"CKVY",12.71,28.57,28.43,28.64,28.27,96.2,97.2,96.2,0.511,27.67,27.81,27.49,1.439,1.63,186.3,12.43,1.534,0,10.28,-0.003823891,-0.004982952,2.5E-07
"2018-01-13 02:35:00",23492,"CKVY",12.71,28.76,28.68,28.82,28.51,94.6,96.2,94.4,0.507,27.39,27.65,27.17,1.496,1.396,216.6,4.644,3.288,0,10.28,-0.003823891,-0.004982952,2.5E-07
"2018-01-13 02:40:00",23493,"CKVY",12.71,28.51,28.63,28.82,28.39,95.9,95.9,94.4,0.508,27.38,27.55,27.24,1.699,1.617,206.7,9.54,3.069,0,10.29,-0.003823891,-0.004982952,2.5E-07
"2018-01-13 02:45:00",23494,"CKVY",12.69,28.76,28.64,28.76,28.45,94,95.9,94,0.503,27.32,27.55,27.12,2.096,1.904,185.1,8.77,3.507,0,10.29,-0.00391042,-0.005155756,2.5E-07
"2018-01-13 02:50:00",23495,"CKVY",12.71,28.7,28.72,28.82,28.57,93.9,94,93.6,0.502,27.16,27.27,27,2.004,2.128,162.1,15.52,2.411,0,10.29,-0.00391042,-0.005155756,2.5E-07
"2018-01-13 02:55:00",23496,"CKVY",12.7,28.27,28.52,28.76,28.27,95.6,95.6,93.9,0.501,27.22,27.37,27.05,1.961,1.921,123.2,12.37,3.288,0,10.29,-0.00391042,-0.005155756,2.5E-07
"2018-01-13 03:00:00",23497,"CKVY",12.7,28.27,28.22,28.33,28.08,95.2,96,95.2,0.5,27.15,27.27,26.94,2.211,2.074,118.9,4.958,3.507,0,10.29,-0.003584569,-0.004584028,2.5E-07
"2018-01-13 03:05:00",23498,"CKVY",12.69,28.27,28.33,28.45,28.2,95,95.3,94.5,0.498,27.03,27.23,26.87,2.75,2.427,123.5,3.079,3.726,0,10.29,-0.003584569,-0.004584028,2.5E-07
"2018-01-13 03:10:00",23499,"CKVY",12.69,28.27,28.26,28.39,28.14,94.8,95.1,94.7,0.497,26.98,27.14,26.82,2.954,2.973,110,20.18,3.726,0,10.29,-0.003584569,-0.004584028,2.5E-07
"2018-01-13 03:15:00",23500,"CKVY",12.69,28.45,28.33,28.51,28.14,94,94.9,93.9,0.497,26.93,27.05,26.78,2.526,2.704,60.23,9.87,3.069,0,10.29,-0.00313898,-0.003849816,2.5E-07
"2018-01-13 03:20:00",23501,"CKVY",12.69,28.51,28.52,28.64,28.39,92.7,94,92.6,0.491,26.77,26.99,26.58,2.132,2.369,95.5,17.98,2.85,0,10.28,-0.00313898,-0.003849816,2.5E-07
"2018-01-13 03:25:00",23502,"CKVY",12.68,28.2,28.39,28.64,28.08,93.7,93.7,92.7,0.49,26.62,26.8,26.44,2.15,2.04,143.3,5.412,3.288,0,10.29,-0.00313898,-0.003849816,2.5E-07
"2018-01-13 03:30:00",23503,"CKVY",12.69,28.57,28.5,28.7,28.14,92.1,93.9,91.9,0.49,26.65,26.85,26.38,2.243,2.252,123.8,17.27,2.85,0,10.29,-0.003356612,-0.004223857,2.5E-07
"2018-01-13 03:35:00",23504,"CKVY",12.69,28.57,28.48,28.64,28.33,92.5,93.1,92.2,0.491,26.62,26.78,26.42,1.969,2.142,107.6,17.27,1.973,0,10.29,-0.003356612,-0.004223857,2.5E-07
"2018-01-13 03:40:00",23505,"CKVY",12.69,28.33,28.47,28.57,28.33,93.7,93.7,92.4,0.493,26.73,26.9,26.51,1.333,1.646,177.3,20.28,1.534,0,10.29,-0.003356612,-0.004223857,2.5E-07
"2018-01-13 03:45:00",23506,"CKVY",12.69,28.64,28.45,28.64,28.27,92.1,93.8,92.1,0.491,26.77,26.96,26.53,0.649,0.968,185.9,0.113,0.877,0,10.29,-0.003859044,-0.00509389,2.5E-07
"2018-01-13 03:50:00",23507,"CKVY",12.67,28.57,28.54,28.7,28.39,92,92.8,92,0.489,26.62,26.74,26.45,0.32,0.44,185.8,0.121,0.877,0,10.29,-0.003859044,-0.00509389,2.5E-07
"2018-01-13 03:55:00",23508,"CKVY",12.67,28.76,28.76,28.95,28.51,90.4,92,90,0.484,26.32,26.6,26.17,0.188,0.246,181.5,10.27,1.315,0,10.29,-0.003859044,-0.00509389,2.5E-07
"2018-01-13 04:00:00",23509,"CKVY",12.66,28.51,28.65,28.82,28.45,93.3,93.3,90.3,0.494,26.48,26.89,26.18,0.698,0.409,176.5,11.21,2.63,0,10.29,-0.005209947,-0.007860011,2.5E-07
"2018-01-13 04:05:00",23510,"CKVY",12.67,28.2,28.4,28.58,28.14,94.6,94.6,93.3,0.495,26.88,27.03,26.67,1.427,1.053,166.9,8.05,3.069,0,10.29,-0.005209947,-0.007860011,2.5E-07
"2018-01-13 04:10:00",23511,"CKVY",12.68,28.39,28.23,28.39,28.08,94.5,95,94.5,0.499,26.92,27.04,26.73,1.767,1.627,173.7,7.515,1.973,0,10.29,-0.005209947,-0.007860011,2.5E-07
"2018-01-13 04:15:00",23512,"CKVY",12.66,28.51,28.45,28.58,28.27,93,94.5,93,0.493,26.87,27.07,26.65,1.313,1.57,185.1,0.11,1.096,0,10.29,-0.004042445,-0.005422296,2.5E-07
"2018-01-13 04:20:00",23513,"CKVY",12.67,28.51,28.54,28.7,28.39,91.5,93,91.4,0.485,26.49,26.8,26.25,0.995,1.145,138.6,11.59,2.411,0,10.29,-0.004042445,-0.005422296,2.5E-07
"2018-01-13 04:25:00",23514,"CKVY",12.67,28.02,28.3,28.51,28.02,92.9,92.9,91.4,0.482,26.37,26.54,26.18,1.044,0.972,106.5,17.45,2.411,0,10.29,-0.004042445,-0.005422296,2.5E-07
"2018-01-13 04:30:00",23515,"CKVY",12.67,28.27,28.29,28.51,27.96,91.6,93.2,91,0.481,26.26,26.55,25.96,1.862,1.44,91.8,9.08,3.288,0,10.29,-0.004195509,-0.005736987,2.5E-07
"2018-01-13 04:35:00",23516,"CKVY",12.66,27.77,28.04,28.27,27.77,91.2,91.7,90.8,0.469,25.82,26.15,25.44,1.972,1.952,112.5,13.37,2.85,0,10.29,-0.004195509,-0.005736987,2.5E-07
"2018-01-13 04:40:00",23517,"CKVY",12.66,27.65,27.74,27.9,27.59,92.1,92.1,91.2,0.471,25.66,25.77,25.52,1.483,1.802,128.2,0.066,1.315,0,10.29,-0.004195509,-0.005736987,2.5E-07
"2018-01-13 04:45:00",23518,"CKVY",12.66,27.84,27.72,27.9,27.53,92.8,92.9,92,0.478,25.82,26.09,25.53,0.599,1.053,128,0.133,0,0,10.29,-0.003735846,-0.004909892,2.5E-07
"2018-01-13 04:50:00",23519,"CKVY",12.65,28.09,28.06,28.21,27.84,92.1,92.8,91.8,0.48,26.08,26.23,25.91,0.062,0.308,128.2,0.226,0.438,0,10.29,-0.003735846,-0.004909892,2.5E-07
"2018-01-13 04:55:00",23520,"CKVY",12.66,27.65,28,28.21,27.59,92.9,93,91.6,0.475,26,26.17,25.79,0.409,0.139,189.7,39.46,2.85,0,10.29,-0.003735846,-0.004909892,2.5E-07
"2018-01-13 05:00:00",23521,"CKVY",12.66,27.28,27.38,27.71,27.28,95.5,95.5,92.9,0.481,26.06,26.29,25.74,0.663,0.608,221.4,4.678,2.85,0,10.29,-0.005136624,-0.007763057,2.5E-07
"2018-01-13 05:05:00",23522,"CKVY",12.64,26.98,27.12,27.41,26.91,96,96,95.4,0.478,26.06,26.29,25.88,1.108,0.828,358.7,58.83,2.192,0,10.29,-0.005136624,-0.007763057,2.5E-07
"2018-01-13 05:10:00",23523,"CKVY",12.65,27.29,27.14,27.35,26.92,96.5,96.5,96,0.486,26.23,26.48,25.93,1.085,1.201,39.6,8.41,2.192,0,10.29,-0.005136624,-0.007763057,2.5E-07
"2018-01-13 05:15:00",23524,"CKVY",12.65,27.41,27.39,27.53,27.22,95.6,96.5,95.5,0.484,26.42,26.59,26.19,0.918,0.948,88.3,26.48,1.096,0,10.29,-0.00437488,-0.006112472,2.5E-07
"2018-01-13 05:20:00",23525,"CKVY",12.65,26.67,27,27.41,26.54,95.3,95.6,94.3,0.468,25.74,26.31,25.17,0.809,0.88,117.4,16.09,2.192,0,10.28,-0.00437488,-0.006112472,2.5E-07
"2018-01-13 05:25:00",23526,"CKVY",12.65,26.3,26.37,26.79,26.05,95.6,95.6,94.8,0.462,25.16,25.63,24.82,0.813,0.826,94.9,13.01,2.192,0,10.28,-0.00437488,-0.006112472,2.5E-07
"2018-01-13 05:30:00",23527,"CKVY",12.65,25.74,26,26.3,25.62,95.7,95.7,95.1,0.452,24.87,25.22,24.53,1.068,0.917,132.1,7.895,1.315,0,10.28,-0.004390262,-0.006201742,2.5E-07
"2018-01-13 05:35:00",23528,"CKVY",12.63,25.93,25.9,26.05,25.68,96.9,96.9,95.6,0.462,25.06,25.21,24.65,0.831,1.019,121.9,23.02,1.315,0,10.28,-0.004390262,-0.006201742,2.5E-07
"2018-01-13 05:40:00",23529,"CKVY",12.64,26.55,26.29,26.61,25.93,96.3,97.4,96.2,0.471,25.52,25.76,25.18,1.095,0.896,210,8.77,2.63,0,10.28,-0.004390262,-0.006201742,2.5E-07
"2018-01-13 05:45:00",23530,"CKVY",12.64,26.3,26.2,26.55,25.93,97.1,97.1,95.1,0.47,25.2,25.61,24.73,1.228,1.167,225.6,15.51,3.507,0,10.28,-0.004236651,-0.005890067,2.5E-07
"2018-01-13 05:50:00",23531,"CKVY",12.63,26.55,26.58,26.73,26.24,97.2,97.3,96.6,0.475,25.83,26.01,25.52,1.548,1.413,203.3,21.21,3.288,0,10.28,-0.004236651,-0.005890067,2.5E-07
"2018-01-13 05:55:00",23532,"CKVY",12.63,26.42,26.45,26.55,26.3,98.2,98.3,97.2,0.478,25.91,26.09,25.72,1.26,1.419,207.1,7.612,1.534,0,10.28,-0.004236651,-0.005890067,2.5E-07
"2018-01-13 06:00:00",23533,"CKVY",12.63,26.3,26.38,26.55,26.17,98.1,98.4,98.1,0.475,25.96,26.13,25.72,1.211,1.233,195.3,9.4,1.534,0,10.28,-0.00402685,-0.005434987,2.5E-07
"2018-01-13 06:05:00",23534,"CKVY",12.63,25.93,25.93,26.3,25.62,98.4,98.4,97.5,0.469,25.42,25.85,25.01,1.333,1.17,191,5.638,2.63,0,10.28,-0.00402685,-0.005434987,2.5E-07
"2018-01-13 06:10:00",23535,"CKVY",12.61,25.68,25.89,26.05,25.68,97.7,98.6,97.7,0.461,25.48,25.71,25.11,1.644,1.531,179.7,5.053,2.63,0,10.28,-0.00402685,-0.005434987,2.5E-07
"2018-01-13 06:15:00",23536,"CKVY",12.62,25.44,25.65,25.87,25.44,97.3,97.7,97.3,0.454,25.04,25.29,24.77,1.462,1.579,178.5,11.17,1.096,0,10.28,-0.003913948,-0.005245554,2.5E-07
"2018-01-13 06:20:00",23537,"CKVY",12.62,24.94,25.06,25.56,24.82,97.4,97.4,96.3,0.446,24.28,24.89,23.92,1.057,1.257,127,52.21,1.973,0,10.28,-0.003913948,-0.005245554,2.5E-07
"2018-01-13 06:25:00",23538,"CKVY",12.62,24.32,24.59,25.19,24.2,98.8,98.8,97.2,0.44,24.08,24.72,23.62,1.598,1.278,85.7,6.869,4.822,0,10.28,-0.003913948,-0.005245554,2.5E-07
"2018-01-13 06:30:00",23539,"CKVY",12.62,24.82,24.21,24.82,23.77,100,100,98.2,0.455,23.91,24.81,23.38,2.291,1.919,93.6,3.323,3.726,0,10.28,-0.003746269,-0.004985388,2.5E-07
"2018-01-13 06:35:00",23540,"CKVY",12.61,25.38,25.12,25.44,24.82,99.9,100.2,99.9,0.465,25.14,25.47,24.8,2.84,2.602,94.9,9.59,2.85,0,10.28,-0.003746269,-0.004985388,2.5E-07
"2018-01-13 06:40:00",23541,"CKVY",12.6,25.07,25.1,25.38,24.88,98.7,100,98.6,0.454,24.87,25.36,24.56,2.23,2.593,121.6,2.489,2.85,0,10.28,-0.003746269,-0.004985388,2.5E-07
"2018-01-13 06:45:00",23542,"CKVY",12.61,25.07,24.75,25.07,24.45,99.4,99.4,98,0.457,24.39,24.91,23.98,1.614,1.903,350.3,70.98,1.973,0,10.28,-0.003297098,-0.004136017,2.5E-07
"2018-01-13 06:50:00",23543,"CKVY",12.61,25.19,25.15,25.56,24.82,99.6,99.9,99.3,0.46,25.05,25.53,24.67,0.96,1.318,45.99,45.87,0.877,0,10.28,-0.003297098,-0.004136017,2.5E-07
"2018-01-13 06:55:00",23544,"CKVY",12.61,24.26,25.37,25.93,24.26,94.8,99.9,94.8,0.421,25.1,25.91,22.98,0.58,0.695,107.7,54.03,3.507,0,10.28,-0.003297098,-0.004136017,2.5E-07
"2018-01-13 07:00:00",23545,"CKVY",12.6,24.57,24.35,24.88,23.64,99.8,100,94.3,0.449,23.88,24.81,22.35,0.714,0.702,126.7,71.02,3.507,0,10.28,-0.004275071,-0.006021323,2.5E-07
"2018-01-13 07:05:00",23546,"CKVY",12.6,23.65,24,24.7,23.58,97.7,99.8,97.6,0.423,23.64,24.64,23.01,0.724,0.723,106.5,0.052,1.096,0,10.28,-0.004275071,-0.006021323,2.5E-07
"2018-01-13 07:10:00",23547,"CKVY",12.6,23.83,23.94,24.33,23.58,99.3,99.8,97.7,0.433,23.69,24.25,23.03,1.027,0.881,130.2,7.175,2.192,0,10.28,-0.004275071,-0.006021323,2.5E-07
"2018-01-13 07:15:00",23548,"CKVY",12.59,23.09,23.39,23.83,22.84,98.8,99.4,98.6,0.418,23.14,23.68,22.53,0.94,0.954,151.5,10.82,1.973,0,10.28,-0.004193348,-0.00593162,2.5E-07
"2018-01-13 07:20:00",23549,"CKVY",12.59,23.53,23.22,23.83,22.66,99.8,100.2,98.7,0.43,23.09,23.86,22.37,1.679,1.265,128.4,3.705,2.85,0,10.28,-0.004193348,-0.00593162,2.5E-07
"2018-01-13 07:25:00",23550,"CKVY",12.58,24.33,24.08,24.64,23.53,98.7,100.2,98.4,0.44,23.93,24.66,23.37,2.183,1.952,123,6.847,3.726,0,10.28,-0.004193348,-0.00593162,2.5E-07
"2018-01-13 07:30:00",23551,"CKVY",12.59,25.44,25.54,25.94,24.33,96.9,100.1,96.9,0.452,25.23,25.88,24.01,2.717,2.463,143.5,10.83,3.507,0.001170477,10.28,-0.003494548,-0.004512609,2.5E-07
"2018-01-13 07:35:00",23552,"CKVY",12.58,23.46,24.71,25.57,23.4,95.2,97,94.3,0.409,23.69,24.83,22.13,2.591,2.718,195.9,30.61,2.85,0.05087483,10.28,-0.003494548,-0.004512609,2.5E-07
"2018-01-13 07:40:00",23553,"CKVY",12.59,21.98,22.75,23.53,21.92,99.2,99.5,95.1,0.401,22.18,23.12,21.29,2.587,2.524,221,10.73,5.042,0.1953749,10.28,-0.003494548,-0.004512609,2.5E-07
"2018-01-13 07:45:00",23554,"CKVY",12.59,21.48,21.78,22.23,21.42,100.1,100.2,99.2,0.396,21.78,22.22,21.45,2.584,2.602,215.4,4.348,3.507,0.6373411,10.28,-0.002886555,-0.003546152,0.001385604
"2018-01-13 07:50:00",23555,"CKVY",12.58,21.86,21.56,21.86,21.3,100.1,100.2,100,0.402,21.58,21.89,21.32,2.447,2.515,220.8,9.33,2.85,1.820559,10.28,-0.002886555,-0.003546152,0.001385604
"2018-01-13 07:55:00",23556,"CKVY",12.59,21.98,21.67,21.98,21.3,100.1,100.2,100,0.404,21.69,22.01,21.31,1.483,2.059,241.9,1.676,1.096,3.804805,10.28,-0.002886555,-0.003546152,0.001385604
"2018-01-13 08:00:00",23557,"CKVY",12.59,21.61,21.41,21.98,20.99,100.1,100.2,100,0.398,21.44,22.01,21,0.6,1.002,250.2,9.31,0.438,6.313611,10.28,-0.003018028,-0.003891589,0.007240345
"2018-01-13 08:05:00",23558,"CKVY",12.61,21.86,21.8,22.17,21.55,100.1,100.2,100,0.402,21.82,22.2,21.56,0.227,0.327,211.8,92.8,1.534,9.522852,10.27,-0.003018028,-0.003891589,0.007240345
"2018-01-13 08:10:00",23559,"CKVY",12.64,21.06,21.3,21.92,20.87,100.1,100.2,100,0.389,21.32,21.95,20.9,0.831,0.49,69.84,7.056,2.63,13.73676,10.28,-0.003018028,-0.003891589,0.007240345
"2018-01-13 08:15:00",23560,"CKVY",12.66,21.49,21.24,21.49,21.06,100.2,100.2,100,0.396,21.27,21.53,21.09,1.592,1.256,72,8.39,3.288,19.19328,10.27,-0.006361167,-0.00677836,0.01797459
"2018-01-13 08:20:00",23561,"CKVY",12.72,22.24,22.03,22.3,21.49,99.3,100.2,99.3,0.405,22.03,22.34,21.52,2.199,1.897,83.7,4.727,3.288,26.68672,10.27,-0.006361167,-0.00677836,0.01797459
"2018-01-13 08:25:00",23562,"CKVY",12.85,22.24,22.15,22.3,21.99,97.8,99.3,97.7,0.399,21.79,22.07,21.54,2.418,2.32,93.7,7.416,3.288,41.16665,10.28,-0.006361167,-0.00677836,0.01797459
"2018-01-13 08:30:00",23563,"CKVY",12.98,22.86,22.66,22.98,22.11,97.6,98.3,97.6,0.409,22.15,22.43,21.59,2.561,2.461,114.2,15.12,3.726,62.12315,10.28,-0.00166495,-0.001709917,0.03936828
"2018-01-13 08:35:00",23564,"CKVY",13.15,21.99,22.56,22.92,21.99,93.1,97.6,93,0.376,21.25,22.33,20.3,2.631,2.586,151.8,12.47,4.384,83.72823,10.28,-0.00166495,-0.001709917,0.03936828
"2018-01-13 08:40:00",23565,"CKVY",13.19,22.18,22.29,22.55,21.99,91.7,93.8,91.7,0.373,20.61,21,20.09,2.553,2.592,163.8,6.337,3.069,96.46398,10.28,-0.00166495,-0.001709917,0.03936828
"2018-01-13 08:45:00",23566,"CKVY",14.14,22.79,22.63,23.04,22.05,90.5,92.9,90.5,0.378,20.63,21.23,19.86,2.328,2.414,152.7,21.18,2.85,101.8733,10.28,0.001179638,0.00163347,0.07065273
"2018-01-13 08:50:00",23567,"CKVY",13.64,22.92,22.54,22.98,22.24,93.5,93.5,89.9,0.393,20.41,21.36,19.88,2.135,2.338,160,25.37,3.288,104.4366,10.28,0.001179638,0.00163347,0.07065273
"2018-01-13 08:55:00",23568,"CKVY",13.58,22.55,22.94,23.1,22.48,92.1,93.6,92.1,0.381,21.18,21.54,20.54,2.09,2.14,188.4,20.85,3.288,98.63879,10.29,0.001179638,0.00163347,0.07065273
"2018-01-13 09:00:00",23569,"CKVY",13.99,23.04,22.89,23.47,22.3,90.1,92.7,90.1,0.38,20.93,21.43,20.36,1.788,1.945,183.9,35.51,1.973,93.15139,10.29,0.002455963,0.002998137,0.1047718
"2018-01-13 09:05:00",23570,"CKVY",13.91,23.91,23.44,23.97,22.86,87.9,91.3,87.6,0.385,20.81,21.29,20.34,1.584,1.578,168,34.32,2.63,97.30697,10.29,0.002455963,0.002998137,0.1047718
"2018-01-13 09:10:00",23571,"CKVY",13.85,23.1,23.18,23.91,22.55,92.4,92.5,87,0.391,20.4,21.22,19.78,1.711,1.599,149.9,10.38,4.165,112.9931,10.29,0.002455963,0.002998137,0.1047718
"2018-01-13 09:15:00",23572,"CKVY",13.81,23.41,23.06,23.6,22.61,89.1,92.4,89.1,0.382,20.8,21.35,20.2,2.15,1.98,145.3,8.85,3.726,134.516,10.29,0.005479878,0.006245597,0.1396042
"2018-01-13 09:20:00",23573,"CKVY",13.8,22.79,23,23.47,22.73,88.6,89.1,87.7,0.37,20.12,20.72,19.68,2.556,2.479,126.7,6.516,4.384,149.6041,10.29,0.005479878,0.006245597,0.1396042
"2018-01-13 09:25:00",23574,"CKVY",13.78,23.47,22.91,23.47,22.61,87.6,91.4,87.5,0.377,20.39,20.75,19.93,2.567,2.63,150.5,12.24,3.946,161.9557,10.29,0.005479878,0.006245597,0.1396042
"2018-01-13 09:30:00",23575,"CKVY",13.78,23.35,23.28,23.6,22.98,89.9,90,86.9,0.385,20.29,20.85,19.73,2.453,2.497,114,23.44,3.726,173.7169,10.3,0.00836747,0.009526237,0.174062
"2018-01-13 09:35:00",23576,"CKVY",13.76,23.29,23.3,23.54,23.04,90.5,91.2,89.6,0.386,20.92,21.34,20.5,2.547,2.419,102.9,9.65,3.507,178.8453,10.3,0.00836747,0.009526237,0.174062
"2018-01-13 09:40:00",23577,"CKVY",13.78,24.59,24.12,24.71,23.35,89.8,91.6,89.8,0.404,21.85,22.25,20.98,2.622,2.54,90.6,5.641,3.726,191.1385,10.3,0.00836747,0.009526237,0.174062
"2018-01-13 09:45:00",23578,"CKVY",13.78,25.15,24.95,25.21,24.59,88,89.8,87.9,0.406,22.11,22.3,21.9,2.947,2.764,94.3,4.854,3.726,204.0332,10.3,0.01147972,0.01278996,0.2068792
"2018-01-13 09:50:00",23579,"CKVY",13.78,25.89,25.46,25.95,25.08,86.6,88.2,86.6,0.412,22.27,22.52,22.01,2.854,2.933,90.9,3.897,3.288,225.8355,10.3,0.01147972,0.01278996,0.2068792
"2018-01-13 09:55:00",23580,"CKVY",13.78,26.13,25.92,26.13,25.82,86.9,87,86.2,0.417,22.46,22.78,22.26,2.908,2.869,97.7,6.249,3.726,245.3045,10.3,0.01147972,0.01278996,0.2068792
"2018-01-13 10:00:00",23581,"CKVY",13.78,26.31,26.26,26.37,26.01,86.1,86.9,85.9,0.417,22.74,22.86,22.57,2.884,2.876,103.5,5.231,3.726,258.9903,10.31,0.01572606,0.01761447,0.2381196
"2018-01-13 10:05:00",23582,"CKVY",13.79,26.93,26.56,26.99,26.31,85.4,86.2,85.1,0.424,22.82,23.21,22.58,3.008,2.928,97.6,8.16,3.507,268.7693,10.31,0.01572606,0.01761447,0.2381196
"2018-01-13 10:10:00",23583,"CKVY",13.8,27.8,27.4,27.86,26.87,82.8,85.4,82.7,0.426,23.18,23.32,23,2.915,2.98,114.2,6.591,3.507,279.5121,10.31,0.01572606,0.01761447,0.2381196
"2018-01-13 10:15:00",23584,"CKVY",13.8,29.46,28.28,29.46,27.79,78.59,82.8,78.59,0.433,23.38,23.64,23.18,2.661,2.807,148.4,16.82,2.85,290.585,10.31,0.01938274,0.02176841,0.2673983
"2018-01-13 10:20:00",23585,"CKVY",13.81,29.83,29.78,29.9,29.34,76.63,78.56,76.56,0.429,23.52,23.7,23.27,2.868,2.73,157.1,3.233,4.384,297.2343,10.31,0.01938274,0.02176841,0.2673983
"2018-01-13 10:25:00",23586,"CKVY",13.81,29.64,29.73,29.83,29.58,77.73,78,76.56,0.431,23.43,23.74,23.15,3.128,3.024,151.9,2.971,4.384,302.2607,10.32,0.01938274,0.02176841,0.2673983
"2018-01-13 10:30:00",23587,"CKVY",13.81,29.89,29.6,29.89,29.4,77.76,78.27,77.52,0.436,23.57,23.85,23.37,3.473,3.283,151.4,6.548,3.946,309.6899,10.32,0.0231865,0.02641465,0.2944904
"2018-01-13 10:35:00",23588,"CKVY",13.81,30.94,30.62,31,29.89,76.35,77.72,74.49,0.447,23.91,24.39,23.51,3.911,3.617,175.7,7.397,9.43,319.06,10.32,0.0231865,0.02641465,0.2944904
"2018-01-13 10:40:00",23589,"CKVY",13.81,31.87,31.17,31.93,30.76,73.19,76.28,73.19,0.445,24.15,24.35,23.86,4.122,4.132,176.2,7.065,8.11,326.482,10.32,0.0231865,0.02641465,0.2944904
"2018-01-13 10:45:00",23590,"CKVY",13.82,33.78,32.86,33.84,31.87,68.37,73.19,68.37,0.449,24.46,24.79,24.12,3.638,3.902,168.1,13.02,3.069,332.3484,10.32,0.02694559,0.03128341,0.3189496
"2018-01-13 10:50:00",23591,"CKVY",13.82,33.84,34.06,34.4,33.78,68.03,68.82,67.13,0.447,24.64,25.05,24.32,2.494,3.178,143.8,15.14,2.411,346.5075,10.32,0.02694559,0.03128341,0.3189496
"2018-01-13 10:55:00",23592,"CKVY",13.81,33.4,33.26,33.84,32.91,70.56,71.32,68.03,0.456,24.68,24.95,24.34,1.549,1.894,132.2,12.68,2.192,360.9684,10.32,0.02694559,0.03128341,0.3189496
"2018-01-13 11:00:00",23593,"CKVY",13.81,33.09,33.1,33.4,32.9,70.9,70.97,69.53,0.452,24.42,24.88,24.1,1.426,1.479,118.9,10.77,1.973,376.2994,10.32,0.03251345,0.03657594,0.340843
"2018-01-13 11:05:00",23594,"CKVY",13.81,34.94,33.87,34.94,32.97,66.37,71.25,66.37,0.456,24.95,25.25,24.58,1.235,1.358,118.3,5.112,1.534,386.072,10.32,0.03251345,0.03657594,0.340843
"2018-01-13 11:10:00",23595,"CKVY",13.81,34.38,34.71,34.94,34.26,67.5,68.29,66.3,0.454,24.96,25.44,24.61,1.175,1.198,124.9,17.94,1.973,396.2856,10.33,0.03251345,0.03657594,0.340843
"2018-01-13 11:15:00",23596,"CKVY",13.81,33.7,33.98,34.38,33.51,69.14,69.14,66.22,0.452,24.31,24.95,23.63,1.191,1.154,90.6,11.76,2.411,408.7279,10.33,0.03718788,0.04086037,0.360034
"2018-01-13 11:20:00",23597,"CKVY",13.81,32.89,33.4,33.82,32.83,72.27,72.27,68.97,0.458,24.73,25.21,24.37,1.759,1.401,112.1,10.04,3.946,423.1917,10.33,0.03718788,0.04086037,0.360034
"2018-01-13 11:25:00",23598,"CKVY",13.8,32.52,32.57,32.95,32.33,74.67,76.04,72.3,0.466,25.43,25.87,24.9,2.515,2.15,115.8,3.336,4.384,432.7121,10.33,0.03718788,0.04086037,0.360034
"2018-01-13 11:30:00",23599,"CKVY",13.8,33.08,32.76,33.2,32.46,73.71,74.77,72.95,0.47,25.36,25.83,25.07,2.988,2.807,117.5,5.094,3.946,441.193,10.33,0.03910269,0.04328908,0.376139
"2018-01-13 11:35:00",23600,"CKVY",13.79,34.25,33.74,34.31,33.08,69.28,73.64,68.76,0.463,25.39,25.78,24.79,2.967,3.01,140.2,6.266,3.069,467.4351,10.33,0.03910269,0.04328908,0.376139
"2018-01-13 11:40:00",23601,"CKVY",13.79,34.36,34.18,34.43,33.94,68.41,70.61,67.72,0.459,25.09,25.71,24.63,2.675,2.809,132.5,11.82,3.069,504.3505,10.33,0.03910269,0.04328908,0.376139
"2018-01-13 11:45:00",23602,"CKVY",13.79,35.97,35.18,36.22,34.3,64.32,70.54,64.32,0.46,25.62,26.13,25.02,2.19,2.423,89.9,47.65,3.069,520.7043,10.33,0.04727098,0.05275093,0.3893211
"2018-01-13 11:50:00",23603,"CKVY",13.78,35.29,35.32,35.97,34.86,65.42,66.04,64.22,0.456,24.79,25.29,24.35,2.422,2.277,76,17.01,5.48,487.993,10.33,0.04727098,0.05275093,0.3893211
"2018-01-13 11:55:00",23604,"CKVY",13.77,35.6,35.59,35.78,35.29,61.81,65.59,61.74,0.436,24.36,25.16,23.74,3.018,2.718,2.58,17,6.138,429.2113,10.33,0.04727098,0.05275093,0.3893211
"2018-01-13 12:00:00",23605,"CKVY",13.77,35.96,35.87,36.15,35.54,61.12,62.98,60.71,0.437,24.07,24.42,23.74,3.989,3.485,8.47,11.66,6.138,390.9757,10.33,0.03708596,0.04257232,0.4000356
"2018-01-13 12:05:00",23606,"CKVY",13.76,36.33,36.17,36.51,35.78,60.77,62.22,59.92,0.441,24.05,24.64,23.54,4.664,4.368,1.274,14,7.234,406.3122,10.33,0.03708596,0.04257232,0.4000356
"2018-01-13 12:10:00",23607,"CKVY",13.76,36.26,36.39,36.64,36.14,59.78,62.7,59.33,0.433,24.15,25.07,23.49,5.023,4.813,0.988,12.05,7.672,451.0685,10.33,0.03708596,0.04257232,0.4000356
"2018-01-13 12:15:00",23608,"CKVY",13.76,36.39,36.35,36.51,36.14,60.36,61.67,58.88,0.439,23.76,24.48,23.29,5.326,5.188,345.8,10.51,7.234,482.6608,10.33,0.04637558,0.05457173,0.4072759
"2018-01-13 12:20:00",23609,"CKVY",13.75,36.82,36.62,36.94,36.26,59.47,60.43,58.64,0.44,23.92,24.46,23.47,5.567,5.459,348.5,10.44,8.33,486.369,10.33,0.04637558,0.05457173,0.4072759
"2018-01-13 12:25:00",23610,"CKVY",13.76,37.25,37.14,37.38,36.82,59.33,60.91,58.78,0.447,24.39,24.9,24.04,5.722,5.633,349.6,11.81,8.77,487.0657,10.33,0.04637558,0.05457173,0.4072759
"2018-01-13 12:30:00",23611,"CKVY",13.75,37.5,37.2,37.5,36.94,57.82,60.22,57.82,0.44,24.19,24.72,23.75,5.969,5.844,336.8,17.34,8.55,501.5332,10.33,0.04919678,0.05855555,0.4109426
"2018-01-13 12:35:00",23612,"CKVY",13.75,37.8,37.75,37.99,37.37,59.05,60.15,57.13,0.454,24.44,25.41,23.88,5.655,5.797,343.9,14.94,8.77,524.6823,10.32,0.04919678,0.05855555,0.4109426
"2018-01-13 12:40:00",23613,"CKVY",13.75,37.86,38.18,38.6,37.74,57.06,59.98,56.71,0.44,24.97,25.76,23.96,5.532,5.566,333.8,18.56,9.86,537.6016,10.33,0.04919678,0.05855555,0.4109426
"2018-01-13 12:45:00",23614,"CKVY",13.75,37.24,37.49,38.11,37,57.88,59.46,56.03,0.436,24.02,24.65,23.35,6.009,5.792,342.3,15.36,13.59,550.5365,10.33,0.05244516,0.06237778,0.4112833
"2018-01-13 12:50:00",23615,"CKVY",13.75,37.61,37.46,37.74,37.18,60.14,61.11,57.67,0.459,24.45,25.43,23.8,6.961,6.582,322.7,11.77,13.81,503.894,10.32,0.05244516,0.06237778,0.4112833
"2018-01-13 12:55:00",23616,"CKVY",13.74,38.6,38.14,38.66,37.61,58.67,60.52,57.33,0.466,24.96,25.54,24.41,7.359,7.211,314.5,11.55,10.3,470.5364,10.32,0.05244516,0.06237778,0.4112833
"2018-01-13 13:00:00",23617,"CKVY",13.74,38.41,38.87,39.15,38.34,57.12,58.56,55.26,0.45,24.94,25.63,24.03,7.97,7.609,321.9,12.68,14.03,479.2,10.32,0.05040865,0.0614787,0.4083794
"2018-01-13 13:05:00",23618,"CKVY",13.73,38.83,38.46,38.96,38.09,57.84,60.24,56.6,0.463,25.21,25.98,24.11,8.22,8,325.4,11.7,11.62,511.3412,10.32,0.05040865,0.0614787,0.4083794
"2018-01-13 13:10:00",23619,"CKVY",13.73,38.59,38.53,38.83,38.28,57.35,59.14,57.11,0.455,25.14,25.68,24.6,9.14,8.64,332.6,10.91,14.47,533.4341,10.32,0.05040865,0.0614787,0.4083794
"2018-01-13 13:15:00",23620,"CKVY",13.73,37.97,38.36,38.71,37.91,60.07,60.51,57.32,0.465,25.24,25.88,24.7,9.43,9.3,327.9,12.16,14.69,499.9142,10.32,0.04537807,0.05729399,0.4021819
"2018-01-13 13:20:00",23621,"CKVY",13.72,38.83,38.26,38.83,37.91,58.21,60.61,58.21,0.466,25.47,25.78,25.23,10.01,9.72,327.3,9.64,13.59,466.3353,10.32,0.04537807,0.05729399,0.4021819
"2018-01-13 13:25:00",23622,"CKVY",13.72,39.14,38.96,39.27,38.71,56.8,59,56.8,0.461,25.41,25.92,24.84,10.29,10.18,325.6,10.18,16,491.0193,10.32,0.04537807,0.05729399,0.4021819
"2018-01-13 13:30:00",23623,"CKVY",13.72,38.46,38.85,39.33,38.34,57.8,59.69,56.12,0.457,25.31,25.92,24.65,10.31,10.33,324.9,11.96,15.78,526.2928,10.32,0.05331952,0.06673614,0.3929118
"2018-01-13 13:35:00",23624,"CKVY",13.72,38.22,38.47,38.83,38.15,58.97,59.04,56.98,0.461,25.07,25.7,24.45,10.47,10.45,323.8,10.72,15.12,546.4316,10.32,0.05331952,0.06673614,0.3929118
"2018-01-13 13:40:00",23625,"CKVY",13.72,37.47,37.76,38.28,37.47,61.23,61.23,57.25,0.465,24.67,25.36,24.09,10.93,10.82,318,9.48,17.54,478.7048,10.31,0.05331952,0.06673614,0.3929118
"2018-01-13 13:45:00",23626,"CKVY",13.72,37.72,37.64,37.78,37.47,60.07,61.51,58.25,0.461,24.87,25.57,24.28,11.39,11.17,316.5,8.98,18.85,384.1543,10.31,0.03887485,0.05164989,0.3809088
"2018-01-13 13:50:00",23627,"CKVY",13.71,38.34,37.83,38.34,37.54,58.35,61.37,58.07,0.459,25.15,25.71,24.27,11.53,11.44,315.8,9.97,16.66,342.0342,10.31,0.03887485,0.05164989,0.3809088
"2018-01-13 13:55:00",23628,"CKVY",13.71,38.46,38.4,38.59,38.22,58.28,61.23,57.87,0.46,25.39,26.27,24.77,11.67,11.45,305.6,9.46,17.1,362.0564,10.31,0.03887485,0.05164989,0.3809088
"2018-01-13 14:00:00",23629,"CKVY",13.71,38.71,38.56,38.71,38.34,60.07,61.06,57.8,0.479,25.69,26.45,24.95,11.58,11.66,300.5,9.17,16,429.7526,10.31,0.04503773,0.05849218,0.36525
"2018-01-13 14:05:00",23630,"CKVY",13.71,38.59,38.67,38.89,38.52,60.03,62.26,58.21,0.476,26.16,26.99,25.14,11.28,11.44,299.4,8.44,14.91,487.1405,10.31,0.04503773,0.05849218,0.36525
"2018-01-13 14:10:00",23631,"CKVY",13.69,37.54,38.12,38.71,37.47,62.54,62.57,58.28,0.476,25.69,26.34,25.05,11.14,11.32,299.8,8.13,17.76,494.2701,10.31,0.04503773,0.05849218,0.36525
"2018-01-13 14:15:00",23632,"CKVY",13.71,37.84,37.61,37.97,37.23,61.82,63.43,60.41,0.476,25.73,26.19,25.17,11.04,11.05,299.9,8.56,16.44,427.7455,10.31,0.03985041,0.05246105,0.346691
"2018-01-13 14:20:00",23633,"CKVY",13.71,37.84,37.94,38.09,37.78,60.65,62.26,59.04,0.468,25.33,26.27,24.82,11.24,11.1,305.1,9.83,15.34,376.4855,10.31,0.03985041,0.05246105,0.346691
"2018-01-13 14:25:00",23634,"CKVY",13.7,37.29,37.45,37.91,37.04,64.18,64.39,60.68,0.484,25.75,26.45,25.3,10.77,10.98,302,9.44,14.25,319.3163,10.31,0.03985041,0.05246105,0.346691
"2018-01-13 14:30:00",23635,"CKVY",13.72,36.86,37.29,37.54,36.86,64.84,64.84,61.06,0.481,25.78,26.41,25.17,10.22,10.47,304.6,11.39,14.25,285.3973,10.31,0.0302527,0.04174283,0.325646
"2018-01-13 14:35:00",23636,"CKVY",13.72,36.98,36.92,37.1,36.73,63.02,65.49,61.64,0.469,25.73,26.38,25,9.91,10.06,301.8,9.36,15.56,228.8467,10.3,0.0302527,0.04174283,0.325646
"2018-01-13 14:40:00",23637,"CKVY",13.71,36.98,36.99,37.16,36.79,63.26,64.87,62.02,0.471,25.77,26.23,25.19,9.69,9.76,298.6,8.76,14.25,197.4301,10.3,0.0302527,0.04174283,0.325646
"2018-01-13 14:45:00",23638,"CKVY",13.72,37.6,37.27,37.72,36.92,62.16,63.43,61.85,0.475,25.62,26.14,25.14,9.8,9.77,297.9,10.33,14.25,197.0533,10.3,0.02614211,0.03635751,0.3017336
"2018-01-13 14:50:00",23639,"CKVY",13.72,37.66,37.63,37.78,37.47,63.39,63.39,60.24,0.485,25.88,26.39,25.04,9.66,9.78,300.7,8.66,14.47,224.2263,10.3,0.02614211,0.03635751,0.3017336
"2018-01-13 14:55:00",23640,"CKVY",13.72,38.83,38.44,38.96,37.6,58.11,63.36,58.11,0.466,26.38,27.46,25.37,9.4,9.55,301.6,9.59,14.91,274.9974,10.3,0.02614211,0.03635751,0.3017336
"2018-01-13 15:00:00",23641,"CKVY",13.71,38.89,38.88,39.08,38.65,57.63,60.03,56.15,0.463,25.26,26.32,24.44,9.69,9.61,309.5,11.41,15.56,352.8511,10.3,0.03804074,0.04974421,0.2752804
"2018-01-13 15:05:00",23642,"CKVY",13.72,39.27,39.19,39.57,38.77,57.29,59.79,56.43,0.467,25.69,26.62,24.67,9.14,9.38,314.5,10.73,12.93,405.1779,10.3,0.03804074,0.04974421,0.2752804
"2018-01-13 15:10:00",23643,"CKVY",13.7,39.08,39.21,39.39,38.96,58.76,61.37,57.25,0.475,26.08,27.14,25.36,9.03,9.07,308.2,12.18,12.93,428.3811,10.3,0.03804074,0.04974421,0.2752804
"2018-01-13 15:15:00",23644,"CKVY",13.71,38.96,39.15,39.45,38.96,59.62,60.82,57.39,0.48,26.06,27,25.31,8.13,8.54,306.9,8.95,11.18,413.4894,10.3,0.041309,0.05339367,0.2465352
"2018-01-13 15:20:00",23645,"CKVY",13.71,38.52,38.72,39.08,38.34,60,62.19,58.14,0.475,26.18,26.78,25.27,8.45,8.26,302.8,10.27,16.88,391.7415,10.3,0.041309,0.05339367,0.2465352
"2018-01-13 15:25:00",23646,"CKVY",13.7,38.59,38.53,38.71,38.34,60.48,62.26,58.21,0.48,25.95,26.72,25.18,8.93,8.81,305.3,10.03,14.03,367.096,10.3,0.041309,0.05339367,0.2465352
"2018-01-13 15:30:00",23647,"CKVY",13.69,38.71,38.66,38.83,38.46,59.72,61.16,58.42,0.476,25.89,26.58,25.28,9.21,9.1,310,11.16,12.71,345.4539,10.3,0.03406877,0.04508508,0.2157574
"2018-01-13 15:35:00",23648,"CKVY",13.69,38.46,38.66,38.89,38.4,58.01,60.92,57.7,0.458,25.86,26.46,24.81,8.83,8.99,316.5,10.95,13.15,322.496,10.3,0.03406877,0.04508508,0.2157574
"2018-01-13 15:40:00",23649,"CKVY",13.69,38.22,38.27,38.46,38.09,58.49,59.41,57.53,0.457,24.89,25.38,24.59,8.76,8.64,327.5,9.58,13.81,288.6359,10.3,0.03406877,0.04508508,0.2157574
"2018-01-13 15:45:00",23650,"CKVY",13.69,38.03,38.09,38.34,37.78,60.1,60.13,58.52,0.467,25.18,25.58,24.76,8.67,8.61,313.7,9.77,12.71,249.817,10.3,0.02486897,0.03554487,0.1834789
"2018-01-13 15:50:00",23651,"CKVY",13.69,38.09,37.85,38.09,37.66,59.04,61.85,59.04,0.46,25.41,25.94,24.76,8.82,8.75,315.3,10.92,13.15,219.5969,10.3,0.02486897,0.03554487,0.1834789
"2018-01-13 15:55:00",23652,"CKVY",13.69,37.47,37.73,38.09,37.47,62.85,62.85,58.83,0.477,25.24,25.98,24.61,8.27,8.7,314.6,13.84,13.15,199.1836,10.3,0.02486897,0.03554487,0.1834789
"2018-01-13 16:00:00",23653,"CKVY",13.69,37.41,37.37,37.54,37.23,61.92,63.63,61.64,0.469,25.78,26.16,25.42,7.904,8.15,305.9,9.98,12.71,184.2785,10.3,0.01891175,0.02849213,0.149628
"2018-01-13 16:05:00",23654,"CKVY",13.7,37.6,37.57,37.72,37.41,61.51,62.26,59.72,0.47,25.33,25.75,24.86,7.602,7.81,316.7,10.15,10.52,172.536,10.3,0.01891175,0.02849213,0.149628
"2018-01-13 16:10:00",23655,"CKVY",13.69,37.35,37.47,37.6,37.22,60.95,62.57,60.13,0.461,25.48,25.89,24.94,7.16,7.21,306.9,10.19,10.3,162.6969,10.29,0.01891175,0.02849213,0.149628
"2018-01-13 16:15:00",23656,"CKVY",13.7,37.1,37.3,37.53,37.1,62.6,63.5,60.85,0.469,25.67,26.02,25.08,6.85,7.043,307.8,9.99,10.74,154.7439,10.29,0.01506633,0.02344507,0.1151347
"2018-01-13 16:20:00",23657,"CKVY",13.71,36.54,36.87,37.22,36.48,64.8,65.21,62.6,0.475,25.72,26.04,25.44,6.379,6.602,302,9.95,8.99,144.726,10.29,0.01506633,0.02344507,0.1151347
"2018-01-13 16:25:00",23658,"CKVY",13.73,36.23,36.43,36.66,36.17,65.45,65.76,63.7,0.473,25.79,26.1,25.35,6.208,6.385,298.7,10.17,10.08,133.9622,10.29,0.01506633,0.02344507,0.1151347
"2018-01-13 16:30:00",23659,"CKVY",13.46,35.86,36.02,36.29,35.68,66.21,66.86,64.66,0.472,25.72,25.95,25.36,6.241,6.185,302,8.14,9.21,121.8181,10.29,0.009839527,0.01647221,0.08087818
"2018-01-13 16:35:00",23660,"CKVY",13.33,35.37,35.66,35.93,35.37,67,67.24,66.14,0.468,25.68,26.02,25.41,6.221,6.249,299.2,8.83,9.21,107.9086,10.29,0.009839527,0.01647221,0.08087818
"2018-01-13 16:40:00",23661,"CKVY",13.24,35.25,35.19,35.49,34.94,66.31,68.47,66,0.461,25.51,25.85,24.98,6.108,6.117,303,9.39,8.77,90.79676,10.29,0.009839527,0.01647221,0.08087818
"2018-01-13 16:45:00",23662,"CKVY",13.18,35.25,35.12,35.31,34.94,64.94,66.89,64.84,0.452,24.9,25.3,24.49,5.905,5.972,313.8,9.97,9.21,68.57304,10.29,0.003507316,0.009105349,0.04860725
"2018-01-13 16:50:00",23663,"CKVY",13.14,34.94,35.05,35.25,34.82,65.8,66,64.87,0.452,24.61,24.92,24.41,5.796,5.841,321,9.02,7.891,48.48093,10.29,0.003507316,0.009105349,0.04860725
"2018-01-13 16:55:00",23664,"CKVY",13.09,34.76,34.83,35,34.63,65.76,66.17,64.8,0.449,24.43,24.75,24.21,5.624,5.783,330,9.64,8.11,33.69493,10.28,0.003507316,0.009105349,0.04860725
"2018-01-13 17:00:00",23665,"CKVY",13.06,34.2,34.48,34.88,34.08,67.34,67.44,64.66,0.449,24.39,24.66,24.08,5.05,5.389,1.157,13.13,6.576,24.74453,10.28,0.001886137,0.007180668,0.02342113
"2018-01-13 17:05:00",23666,"CKVY",13.05,34.26,34.19,34.38,34.01,66.79,67.55,66.66,0.447,24.43,24.61,24.27,4.495,4.754,350.5,10.74,5.042,19.14332,10.28,0.001886137,0.007180668,0.02342113
"2018-01-13 17:10:00",23667,"CKVY",13.03,34.14,34.32,34.63,34.08,67.1,67.14,66.24,0.447,24.39,24.56,24.2,3.909,4.178,1.087,7.211,5.042,14.83436,10.28,0.001886137,0.007180668,0.02342113
"2018-01-13 17:15:00",23668,"CKVY",13,33.89,34.06,34.26,33.71,67.48,67.68,67,0.445,24.36,24.5,24.14,3.469,3.683,358.6,10.88,4.603,11.92443,10.28,-0.002702872,0.001004323,0.01007398
"2018-01-13 17:20:00",23669,"CKVY",12.98,33.89,33.75,33.95,33.52,67.2,67.93,67.17,0.443,24.21,24.36,23.94,3.254,3.336,351.3,12.57,4.822,9.140828,10.28,-0.002702872,0.001004323,0.01007398
"2018-01-13 17:25:00",23670,"CKVY",12.97,33.52,33.74,33.95,33.52,67.96,68.06,67.14,0.441,24.18,24.32,24,3.04,3.12,337.2,10.68,4.603,6.623418,10.28,-0.002702872,0.001004323,0.01007398
"2018-01-13 17:30:00",23671,"CKVY",12.96,33.33,33.55,33.71,33.27,68.71,68.71,67.62,0.443,24.15,24.35,23.98,3.242,3.106,332.3,8.8,5.042,4.55301,10.27,-0.0009404337,-0.0007757363,0.00277282
"2018-01-13 17:35:00",23672,"CKVY",12.96,33.03,33.03,33.4,32.72,69.2,69.54,68.75,0.44,24.08,24.25,23.84,3.393,3.355,347.6,14.79,4.603,2.907415,10.27,-0.0009404337,-0.0007757363,0.00277282
"2018-01-13 17:40:00",23673,"CKVY",12.95,32.53,32.77,33.15,32.41,70.43,70.57,69.02,0.44,23.99,24.14,23.81,3.62,3.501,359.3,6.11,5.261,1.639726,10.27,-0.0009404337,-0.0007757363,0.00277282
"2018-01-13 17:45:00",23674,"CKVY",12.94,33.4,32.62,33.46,32.16,68.27,71.05,68.2,0.441,24.01,24.21,23.76,3.982,3.762,348.2,14.49,7.891,0.7140602,10.27,-0.0008682018,-0.0006856623,2.009518E-05
"2018-01-13 17:50:00",23675,"CKVY",12.94,32.91,33.07,33.34,32.66,68.93,69.21,68.2,0.437,23.91,24.09,23.67,4.407,4.217,352.6,8.75,8.55,0.2208308,10.27,-0.0008682018,-0.0006856623,2.009518E-05
"2018-01-13 17:55:00",23676,"CKVY",12.93,32.42,32.73,33.1,32.42,69.69,69.69,68.76,0.433,23.79,23.97,23.61,4.595,4.496,356.1,8.66,5.699,0.04889869,10.27,-0.0008682018,-0.0006856623,2.009518E-05
"2018-01-13 18:00:00",23677,"CKVY",12.93,31.87,32.21,32.67,31.81,71.52,71.55,69.69,0.435,23.71,23.92,23.52,4.446,4.591,12.62,10.21,5.699,0.001141499,10.27,-0.0001098847,0.0002709868,2.5E-07
"2018-01-13 18:05:00",23678,"CKVY",12.92,31.69,31.87,32.06,31.69,71.76,71.79,71.35,0.433,23.74,23.91,23.58,3.969,4.189,12.25,8.23,5.042,0,10.27,-0.0001098847,0.0002709868,2.5E-07
"2018-01-13 18:10:00",23679,"CKVY",12.92,31.69,31.77,32,31.57,72,72.1,71.55,0.434,23.72,23.91,23.55,3.671,3.829,4.819,4.846,4.165,0,10.27,-0.0001098847,0.0002709868,2.5E-07
"2018-01-13 18:15:00",23680,"CKVY",12.91,31.51,31.65,31.81,31.38,72.27,72.34,71.93,0.433,23.69,23.86,23.44,3.335,3.473,358.2,8.21,3.946,0,10.27,-0.000791111,-0.0006044451,2.5E-07
"2018-01-13 18:20:00",23681,"CKVY",12.9,31.26,31.39,31.57,31.2,72.65,73.03,72.21,0.431,23.61,23.78,23.36,3.153,3.238,2.713,5.286,3.726,0,10.27,-0.000791111,-0.0006044451,2.5E-07
"2018-01-13 18:25:00",23682,"CKVY",12.89,30.71,30.95,31.32,30.65,74.79,74.82,72.69,0.434,23.49,23.68,23.23,2.839,3.032,345.8,19.09,3.507,0,10.27,-0.000791111,-0.0006044451,2.5E-07
"2018-01-13 18:30:00",23683,"CKVY",12.9,31.08,30.82,31.15,30.59,74.42,75.41,74.42,0.438,23.83,23.99,23.63,2.645,2.757,329.1,7.336,3.069,0,10.27,-0.001636708,-0.001736212,2.5E-07
"2018-01-13 18:35:00",23684,"CKVY",12.9,30.34,30.81,31.33,30.28,75,75,73.69,0.428,23.61,24.07,23.27,2.355,2.52,356.9,13.03,2.63,0,10.27,-0.001636708,-0.001736212,2.5E-07
"2018-01-13 18:40:00",23685,"CKVY",12.89,30.16,30.2,30.4,29.97,76.17,76.61,75,0.432,23.55,23.85,23.26,2.109,2.197,354.6,4.363,1.973,0,10.27,-0.001636708,-0.001736212,2.5E-07
"2018-01-13 18:45:00",23686,"CKVY",12.89,30.16,30.14,30.28,30.03,76.72,76.79,76.17,0.435,23.66,23.82,23.51,1.907,1.957,5.089,2.14,3.069,0,10.27,-0.002526033,-0.003017796,2.5E-07
"2018-01-13 18:50:00",23687,"CKVY",12.87,29.73,29.77,30.34,29.35,77.47,77.95,75.62,0.432,23.47,23.9,22.83,2.163,2.042,31.74,11.76,3.946,0,10.26,-0.002526033,-0.003017796,2.5E-07
"2018-01-13 18:55:00",23688,"CKVY",12.88,29.55,29.68,29.86,29.49,77.07,77.55,76.93,0.426,23.43,23.67,23.16,2.373,2.276,10.36,8.33,3.069,0,10.27,-0.002526033,-0.003017796,2.5E-07
"2018-01-13 19:00:00",23689,"CKVY",12.88,29.86,29.72,29.92,29.49,76.8,77.35,76.8,0.43,23.42,23.6,23.19,2.241,2.348,341.6,13.56,2.192,0,10.27,-0.00257471,-0.003094234,2.5E-07
"2018-01-13 19:05:00",23690,"CKVY",12.88,29.12,29.94,30.23,29.12,77.14,77.14,75.8,0.419,23.42,23.7,22.76,1.816,2.002,323.2,13.19,2.192,0,10.27,-0.00257471,-0.003094234,2.5E-07
"2018-01-13 19:10:00",23691,"CKVY",12.87,27.88,28.89,29.37,27.88,78.17,78.76,76.25,0.404,22.81,23.54,21.89,1.295,1.571,7.252,38.94,1.973,0,10.27,-0.00257471,-0.003094234,2.5E-07
"2018-01-13 19:15:00",23692,"CKVY",12.87,26.15,26.56,28.01,25.84,84.8,85.2,78.24,0.408,21.55,22.42,20.76,1.14,1.221,126.1,11.59,1.754,0,10.27,-0.003244031,-0.004167135,2.5E-07
"2018-01-13 19:20:00",23693,"CKVY",12.87,25.97,26.06,26.21,25.9,85.9,86.8,84.5,0.41,22.37,22.75,21.96,0.721,0.895,170.6,78.25,1.315,0,10.26,-0.003244031,-0.004167135,2.5E-07
"2018-01-13 19:25:00",23694,"CKVY",12.86,26.71,26.46,26.77,25.97,84.9,86.5,84.9,0.418,22.79,23.11,22.3,1.033,0.847,275.7,15.32,2.85,0,10.26,-0.003244031,-0.004167135,2.5E-07
"2018-01-13 19:30:00",23695,"CKVY",12.85,26.03,26.31,26.71,25.9,84.8,85,83.6,0.406,22.24,22.78,21.9,1.256,1.194,306.3,11.31,2.85,0,10.26,-0.004038725,-0.005591215,2.5E-07
"2018-01-13 19:35:00",23696,"CKVY",12.86,24.98,25.7,26.09,24.98,83.9,85.3,83.6,0.384,21.73,22.16,20.78,1.868,1.548,298.4,7.864,3.288,0,10.26,-0.004038725,-0.005591215,2.5E-07
"2018-01-13 19:40:00",23697,"CKVY",12.86,24.92,24.83,25.05,24.61,88.2,88.4,84,0.403,21.5,22.05,20.72,2.169,2.034,307.7,6.837,3.288,0,10.26,-0.004038725,-0.005591215,2.5E-07
"2018-01-13 19:45:00",23698,"CKVY",12.85,22.39,23.4,24.92,22.27,91.2,91.2,84.8,0.375,20.45,21.93,19.24,2.816,2.36,107.7,55.26,5.699,0,10.26,-0.002905564,-0.003642756,2.5E-07
"2018-01-13 19:50:00",23699,"CKVY",12.86,22.7,22.88,23.44,22.14,89.9,93.3,89.9,0.374,20.81,21.76,19.98,3.399,3.16,134.3,14.88,4.822,0,10.26,-0.002905564,-0.003642756,2.5E-07
"2018-01-13 19:55:00",23700,"CKVY",12.85,22.64,22.49,22.76,22.21,92.8,93.2,89.5,0.385,20.31,21.09,19.65,3.431,3.471,163.2,5.298,3.946,0,10.26,-0.002905564,-0.003642756,2.5E-07
"2018-01-13 20:00:00",23701,"CKVY",12.85,23.38,22.9,23.38,22.51,93.9,94,92.6,0.402,21.29,21.87,20.71,2.841,3.204,164.2,6.279,2.63,0,10.26,-0.002248335,-0.002621734,2.5E-07
"2018-01-13 20:05:00",23702,"CKVY",12.84,22.15,22.64,23.51,22.09,91.1,93.9,90.9,0.371,20.56,21.98,19.86,2.166,2.464,84.7,19.95,3.288,0,10.26,-0.002248335,-0.002621734,2.5E-07
"2018-01-13 20:10:00",23703,"CKVY",12.84,22.34,22.21,22.4,22.03,93.1,93.1,91.1,0.382,20.27,20.71,19.87,1.674,1.872,73.61,3.72,1.754,0,10.26,-0.002248335,-0.002621734,2.5E-07
"2018-01-13 20:15:00",23704,"CKVY",12.84,22.4,22.38,22.52,22.28,93.7,93.8,93.1,0.385,20.82,20.99,20.59,1.173,1.4,115.2,21.82,1.315,0,10.26,-0.003021604,-0.003838795,2.5E-07
"2018-01-13 20:20:00",23705,"CKVY",12.84,22.77,22.49,22.83,22.22,94.8,94.8,93.7,0.396,21.07,21.57,20.72,0.841,0.979,140.1,7.865,1.973,0,10.26,-0.003021604,-0.003838795,2.5E-07
"2018-01-13 20:25:00",23706,"CKVY",12.83,22.4,22.67,22.9,22.4,93.9,94.8,93.7,0.386,21.24,21.6,20.86,0.718,0.774,142.6,25.68,1.754,0,10.26,-0.003021604,-0.003838795,2.5E-07
"2018-01-13 20:30:00",23707,"CKVY",12.83,22.78,23.12,23.64,22.4,91.5,96.2,91.5,0.382,21.8,22.65,20.61,1.01,0.884,204.6,11.62,1.973,0,10.26,-0.003971538,-0.005575329,2.5E-07
"2018-01-13 20:35:00",23708,"CKVY",12.83,24.2,22.63,24.2,21.54,95.3,96.5,91.3,0.422,21.03,23.17,19.56,1.653,1.305,202.7,19.54,5.918,0,10.26,-0.003971538,-0.005575329,2.5E-07
"2018-01-13 20:40:00",23709,"CKVY",12.83,21.35,22.56,24.2,21.29,93.5,95.3,89.3,0.368,20.36,23,19.4,2.205,1.909,222.4,11.22,3.946,0,10.26,-0.003971538,-0.005575329,2.5E-07
"2018-01-13 20:45:00",23710,"CKVY",12.81,21.23,21.28,21.48,21.11,95.3,95.9,93.5,0.373,20.11,20.5,19.64,2.907,2.564,224.2,2.745,3.946,0,10.26,-0.003024546,-0.003843318,2.5E-07
"2018-01-13 20:50:00",23711,"CKVY",12.82,20.56,20.81,21.42,20.12,94.9,95.4,93.5,0.361,19.5,20.3,18.56,2.617,2.887,290.8,59.44,3.069,0,10.26,-0.003024546,-0.003843318,2.5E-07
"2018-01-13 20:55:00",23712,"CKVY",12.82,22.1,21.19,22.1,20.49,96.9,97,94.9,0.393,20.29,21.37,19.26,2.437,2.503,22.71,19.05,2.85,0,10.26,-0.003024546,-0.003843318,2.5E-07
"2018-01-13 21:00:00",23713,"CKVY",12.82,22.35,22.44,22.6,22.1,95.1,96.9,95.1,0.39,21.5,21.75,21.1,1.474,2.014,43.35,0.265,2.192,0,10.26,-0.002751413,-0.003382562,2.5E-07
"2018-01-13 21:05:00",23714,"CKVY",12.82,23.03,22.65,23.09,22.29,96.7,96.7,95.1,0.408,21.65,22.28,21.08,0.835,1.119,43.27,0.082,0,0,10.26,-0.002751413,-0.003382562,2.5E-07
"2018-01-13 21:10:00",23715,"CKVY",12.81,22.1,22.33,23.34,21.36,94.6,96.8,91.3,0.384,20.9,22.51,19.28,1.287,0.95,230,37.46,5.261,0,10.26,-0.002751413,-0.003382562,2.5E-07
"2018-01-13 21:15:00",23716,"CKVY",12.81,19.81,21.95,22.78,19.81,89.6,95,87.6,0.33,19.9,21.49,17.1,2.702,1.918,225.8,4.943,5.918,0,10.26,-0.003512522,-0.004700225,2.5E-07
"2018-01-13 21:20:00",23717,"CKVY",12.81,20,19.81,20.43,19.13,95.4,96.8,89.6,0.354,18.48,19.66,17.07,4.356,3.569,237.9,4.778,5.918,0,10.26,-0.003512522,-0.004700225,2.5E-07
"2018-01-13 21:25:00",23718,"CKVY",12.81,19.88,19.72,20,19.51,96,96,94.6,0.354,18.56,18.97,18.23,4.193,4.462,237.3,7.833,4.384,0,10.26,-0.003512522,-0.004700225,2.5E-07
"2018-01-13 21:30:00",23719,"CKVY",12.8,19.88,20,20.13,19.82,95.6,96.1,95.6,0.353,19.01,19.15,18.82,3.099,3.754,220.1,19.15,2.85,0,10.26,-0.001989036,-0.002267712,2.5E-07
"2018-01-13 21:35:00",23720,"CKVY",12.8,19.76,19.72,20.07,19.45,95.7,95.8,94.8,0.352,18.59,19,18.22,1.779,2.412,125.6,15.84,1.754,0,10.26,-0.001989036,-0.002267712,2.5E-07
"2018-01-13 21:40:00",23721,"CKVY",12.8,19.02,19.4,19.7,19.02,94.7,95.7,94.7,0.337,18.25,18.66,17.74,1.007,1.3,127.1,29.05,1.534,0,10.26,-0.001989036,-0.002267712,2.5E-07
"2018-01-13 21:45:00",23722,"CKVY",12.8,20.01,19.61,20.01,18.9,97.4,97.5,94.6,0.362,18.71,19.41,17.6,0.703,0.791,64.04,39.85,1.754,0,10.26,-0.00316266,-0.004154377,2.5E-07
"2018-01-13 21:50:00",23723,"CKVY",12.8,21.12,21.92,23.23,20.01,87.2,99.1,87.2,0.34,20.93,22.74,17.91,0.999,0.853,291.3,82.6,4.822,0,10.26,-0.00316266,-0.004154377,2.5E-07
"2018-01-13 21:55:00",23724,"CKVY",12.79,20.26,20.64,21.12,20.13,93.7,93.7,87.2,0.352,18.59,19.13,17.67,1.478,1.281,106.8,11.51,2.63,0,10.26,-0.00316266,-0.004154377,2.5E-07
"2018-01-13 22:00:00",23725,"CKVY",12.8,21,20.62,21.06,20.13,96.1,96.1,93.7,0.372,19.51,20.12,18.61,1.763,1.649,103.7,6.041,2.63,0,10.26,-0.003455119,-0.004646267,2.5E-07
"2018-01-13 22:05:00",23726,"CKVY",12.79,21.62,21.53,21.93,20.94,95.8,96.9,95.8,0.381,20.68,21.14,19.97,1.279,1.531,126.7,9.01,1.096,0,10.26,-0.003455119,-0.004646267,2.5E-07
"2018-01-13 22:10:00",23727,"CKVY",12.78,21.56,21.31,21.62,21,95.3,95.8,94.3,0.378,20.07,20.61,19.62,0.814,1.038,49.57,26.47,1.096,0,10.26,-0.003455119,-0.004646267,2.5E-07
"2018-01-13 22:15:00",23728,"CKVY",12.79,20.07,21.27,21.74,20.01,91.6,95.4,91.2,0.341,19.87,20.57,17.91,0.44,0.544,75.21,67.93,1.973,0,10.27,-0.003695549,-0.005089874,2.5E-07
"2018-01-13 22:20:00",23729,"CKVY",12.78,20.38,20.17,20.44,19.95,96.9,96.9,91.7,0.366,18.93,19.66,18.01,0.406,0.357,196.7,6.231,1.534,0,10.27,-0.003695549,-0.005089874,2.5E-07
"2018-01-13 22:25:00",23730,"CKVY",12.78,18.15,19.39,20.44,18.03,93.8,97.1,93.6,0.322,18.36,19.75,16.51,0.727,0.554,272,24.85,2.63,0,10.27,-0.003695549,-0.005089874,2.5E-07
"2018-01-13 22:30:00",23731,"CKVY",12.76,19.15,18.38,19.27,17.91,98.8,98.8,93.8,0.354,17.52,18.98,16.54,1.365,1.081,279.1,4.845,2.63,0,10.27,-0.003831741,-0.005506076,2.5E-07
"2018-01-13 22:35:00",23732,"CKVY",12.76,19.14,19.43,19.76,19.08,97.9,99.3,97.9,0.35,19.14,19.58,18.57,1.565,1.573,272.6,3.448,1.973,0,10.26,-0.003831741,-0.005506076,2.5E-07
"2018-01-13 22:40:00",23733,"CKVY",12.78,19.64,19.28,19.64,19.02,98.6,98.6,97.6,0.36,18.81,19.31,18.45,1.374,1.5,258.2,8.55,1.534,0,10.26,-0.003831741,-0.005506076,2.5E-07
"2018-01-13 22:45:00",23734,"CKVY",12.77,19.15,19.37,19.7,18.9,98,98.8,97.7,0.351,18.98,19.4,18.36,1.141,1.188,227,9.49,3.069,0,10.27,-0.003283869,-0.004358103,2.5E-07
"2018-01-13 22:50:00",23735,"CKVY",12.76,19.02,19.11,19.46,18.65,98.3,98.6,97.9,0.35,18.7,19.12,18.15,1.781,1.387,233.4,8.78,3.507,0,10.26,-0.003283869,-0.004358103,2.5E-07
"2018-01-13 22:55:00",23736,"CKVY",12.77,17.91,18.32,19.08,17.66,97.5,98.4,96.8,0.331,17.72,18.69,16.92,2.553,2.166,220.8,9.72,3.946,0,10.27,-0.003283869,-0.004358103,2.5E-07
"2018-01-13 23:00:00",23737,"CKVY",12.77,18.16,18.1,18.41,17.85,98.6,98.6,97.4,0.338,17.69,18.06,17.3,3.033,2.866,229.4,4.637,3.507,0,10.27,-0.002774111,-0.003479554,2.5E-07
"2018-01-13 23:05:00",23738,"CKVY",12.77,17.17,18.22,18.66,17.17,97.4,99.4,97.4,0.32,17.96,18.52,16.55,2.89,2.984,192.4,28.5,3.069,0,10.27,-0.002774111,-0.003479554,2.5E-07
"2018-01-13 23:10:00",23739,"CKVY",12.77,18.66,17.91,18.78,17.11,99.1,99.3,97.1,0.347,17.52,18.59,16.44,2.608,2.729,243.9,52.29,3.726,0,10.27,-0.002774111,-0.003479554,2.5E-07
"2018-01-13 23:15:00",23740,"CKVY",12.76,17.79,18.33,18.72,17.67,96.6,99,96.3,0.326,17.72,18.48,16.84,2.475,2.491,242.4,33.34,4.165,0,10.27,-0.002480074,-0.003003264,2.5E-07
"2018-01-13 23:20:00",23741,"CKVY",12.76,18.29,18.04,18.41,17.67,98.6,98.7,96.7,0.34,17.54,18.09,16.88,2.412,2.494,231,8.19,3.507,0,10.27,-0.002480074,-0.003003264,2.5E-07
"2018-01-13 23:25:00",23742,"CKVY",12.76,19.09,18.76,19.22,18.16,99.3,99.6,98.5,0.355,18.56,19.09,17.83,2.129,2.332,215.3,3.155,2.411,0,10.27,-0.002480074,-0.003003264,2.5E-07
"2018-01-13 23:30:00",23743,"CKVY",12.75,18.35,18.78,19.15,18.29,97.4,99.3,97.4,0.337,18.4,19,17.68,1.525,1.789,169.4,41.08,2.63,0,10.27,-0.002760811,-0.00345067,2.5E-07
"2018-01-13 23:35:00",23744,"CKVY",12.75,16.31,17.03,18.41,16.25,96.1,97.4,95.7,0.304,16.13,17.8,15.31,1.269,1.417,111.8,20.46,3.069,0,10.27,-0.002760811,-0.00345067,2.5E-07
"2018-01-13 23:40:00",23745,"CKVY",12.75,16.25,16.43,16.56,16.18,97.7,97.7,96.1,0.309,15.74,16.01,15.33,1.071,1.06,73.11,6.532,1.973,0,10.27,-0.002760811,-0.00345067,2.5E-07
"2018-01-13 23:45:00",23746,"CKVY",12.74,16.56,16.61,16.93,16.25,98.3,98.7,97.7,0.315,16.21,16.61,15.72,1.313,1.248,29.74,11.27,2.192,0,10.27,-0.003111518,-0.004176135,2.5E-07
"2018-01-13 23:50:00",23747,"CKVY",12.74,16.8,16.69,16.87,16.49,98.5,98.6,98.2,0.319,16.33,16.53,16.1,1.26,1.249,50.05,13.55,2.192,0,10.27,-0.003111518,-0.004176135,2.5E-07
"2018-01-13 23:55:00",23748,"CKVY",12.75,16.99,17.13,17.55,16.68,99.1,99.4,98.5,0.323,16.87,17.39,16.35,1.26,1.28,76.1,15.39,1.754,0,10.27,-0.003111518,-0.004176135,2.5E-07
"2018-01-14 00:00:00",23749,"CKVY",12.75,17.74,17.46,17.86,16.87,99,99.2,98.7,0.334,17.22,17.64,16.57,1.386,1.354,55.28,4.139,2.192,0,10.27,-0.003156014,-0.004224092,2.5E-07
"2018-01-14 00:05:00",23750,"CKVY",12.73,17.74,17.81,18.23,17.31,98.5,99.5,98.3,0.332,17.54,18.1,16.96,1.201,1.296,50.4,13.9,1.754,0,10.27,-0.003156014,-0.004224092,2.5E-07
"2018-01-14 00:10:00",23751,"CKVY",12.74,17.18,17.62,17.93,17.12,97.4,98.6,97.4,0.32,17.17,17.59,16.5,0.981,1.093,7.938,49.92,1.534,0,10.27,-0.003156014,-0.004224092,2.5E-07
"2018-01-14 00:15:00",23752,"CKVY",12.74,16.69,16.88,17.18,16.69,97.9,97.9,96.9,0.315,16.28,16.56,16.02,0.746,0.867,276.2,6.515,1.754,0,10.27,-0.003319357,-0.004535011,2.5E-07
"2018-01-14 00:20:00",23753,"CKVY",12.74,16.81,16.39,16.94,15.95,99.3,99.3,97.2,0.321,15.89,16.77,15.28,1.161,0.868,265.9,3.339,3.069,0,10.27,-0.003319357,-0.004535011,2.5E-07
"2018-01-14 00:25:00",23754,"CKVY",12.74,14.71,15.57,16.87,14.71,97.1,99.3,97.1,0.287,15.13,16.7,14.03,1.887,1.568,280.1,12.7,3.069,0,10.27,-0.003319357,-0.004535011,2.5E-07
"2018-01-14 00:30:00",23755,"CKVY",12.74,14.52,14.56,14.77,14.34,97.9,98,97,0.287,13.96,14.18,13.72,2.286,2.125,302.8,17.78,3.507,0,10.27,-0.002838376,-0.003709979,2.5E-07
"2018-01-14 00:35:00",23756,"CKVY",12.73,16.13,15.21,16.19,14.4,100.2,100.2,97.9,0.315,14.97,16.21,13.91,2.149,2.238,0.22,8.56,2.411,0,10.27,-0.002838376,-0.003709979,2.5E-07
"2018-01-14 00:40:00",23757,"CKVY",12.74,16.13,16.59,16.94,16.01,99.8,100.2,99.8,0.314,16.61,16.97,15.99,2.142,2.114,359.8,7.054,3.069,0,10.27,-0.002838376,-0.003709979,2.5E-07
"2018-01-14 00:45:00",23758,"CKVY",12.73,17.5,16.55,17.56,15.95,100.1,100.2,99.2,0.334,16.44,17.58,15.83,1.914,2.033,3.493,3.56,2.85,0,10.27,-0.002630526,-0.003296685,2.5E-07
"2018-01-14 00:50:00",23759,"CKVY",12.73,17.93,17.83,18.06,17.5,100.1,100.2,100.1,0.34,17.85,18.08,17.52,1.71,1.812,4.138,9.63,1.754,0,10.27,-0.002630526,-0.003296685,2.5E-07
"2018-01-14 00:55:00",23760,"CKVY",12.73,16.51,17.35,18,16.45,96.6,100.2,96.6,0.309,17.07,18.02,15.64,1.349,1.583,44.05,17.74,1.973,0,10.27,-0.002630526,-0.003296685,2.5E-07
"2018-01-14 01:00:00",23761,"CKVY",12.73,16.51,16.47,16.57,16.33,97.2,97.2,96.4,0.311,15.71,15.93,15.55,0.886,1.06,19.05,52.41,0.877,0,10.27,-0.003040935,-0.004000201,2.5E-07
"2018-01-14 01:05:00",23762,"CKVY",12.73,16.57,16.46,16.7,16.14,97.5,97.7,97,0.312,15.84,16.15,15.49,0.775,0.846,289.6,14.94,3.069,0,10.27,-0.003040935,-0.004000201,2.5E-07
"2018-01-14 01:10:00",23763,"CKVY",12.72,14.78,14.89,16.57,14.16,97.1,97.5,93.9,0.288,13.84,15.98,12.8,0.982,0.903,228.1,11.4,3.288,0,10.27,-0.003040935,-0.004000201,2.5E-07
"2018-01-14 01:15:00",23764,"CKVY",12.72,14.59,14.89,15.15,14.59,97.6,98,97.1,0.287,14.35,14.67,14.04,1.584,1.258,230.8,9.49,2.85,0,10.27,-0.003152714,-0.004330478,2.5E-07
"2018-01-14 01:20:00",23765,"CKVY",12.72,14.47,14.43,14.66,14.22,97.6,97.7,97.2,0.285,13.83,14.11,13.58,2.069,1.811,207.2,5.271,2.85,0,10.27,-0.003152714,-0.004330478,2.5E-07
"2018-01-14 01:25:00",23766,"CKVY",12.72,14.22,14.69,14.97,14.22,97.4,98.4,97.4,0.282,14.23,14.58,13.62,1.828,1.99,194.3,19.68,2.85,0,10.27,-0.003152714,-0.004330478,2.5E-07
"2018-01-14 01:30:00",23767,"CKVY",12.71,13.79,14.22,14.47,13.73,96,97.4,96,0.272,13.46,13.79,12.8,1.242,1.548,188.5,71.61,1.096,0,10.27,-0.002582948,-0.003296933,2.5E-07
"2018-01-14 01:35:00",23768,"CKVY",12.72,13.6,13.62,13.79,13.42,95.9,96.1,95.4,0.27,12.6,12.84,12.36,0.749,0.952,68.11,3.67,1.754,0,10.27,-0.002582948,-0.003296933,2.5E-07
"2018-01-14 01:40:00",23769,"CKVY",12.71,13.23,13.62,13.91,13.17,95.9,96.8,95.9,0.265,12.77,13.14,12.23,0.522,0.519,10.64,32.95,1.315,0,10.27,-0.002582948,-0.003296933,2.5E-07
"2018-01-14 01:45:00",23770,"CKVY",12.69,13.05,13.02,13.29,12.86,94.7,95.9,94.6,0.26,11.86,12.33,11.59,0.466,0.531,42.57,5.397,1.096,0,10.27,-0.003200514,-0.004566939,2.5E-07
"2018-01-14 01:50:00",23771,"CKVY",12.71,13.54,13.45,13.67,12.98,96.9,97,94.7,0.272,12.53,12.96,11.76,0.357,0.456,117.5,85.3,1.534,0,10.27,-0.003200514,-0.004566939,2.5E-07
"2018-01-14 01:55:00",23772,"CKVY",12.7,13.42,13.41,13.73,13.17,96.6,97,96.3,0.27,12.62,13.02,12.34,0.222,0.32,69.64,19.46,1.096,0,10.27,-0.003200514,-0.004566939,2.5E-07
"2018-01-14 02:00:00",23773,"CKVY",12.7,13.6,13.37,13.6,13.17,97,97.1,96,0.273,12.53,12.92,12.23,0.277,0.22,81.5,23.2,1.315,0,10.27,-0.00351496,-0.00528007,2.5E-07
"2018-01-14 02:05:00",23774,"CKVY",12.7,13.48,13.53,13.73,13.36,97.6,97.8,97,0.273,12.96,13.21,12.8,0.548,0.415,119.8,17.28,1.534,0,10.27,-0.00351496,-0.00528007,2.5E-07
"2018-01-14 02:10:00",23775,"CKVY",12.7,13.36,13.37,13.48,13.17,97.5,97.7,97.3,0.271,12.79,12.94,12.55,0.774,0.678,162.6,34.82,1.315,0,10.27,-0.00351496,-0.00528007,2.5E-07
"2018-01-14 02:15:00",23776,"CKVY",12.7,13.48,13.36,13.6,13.17,97.9,98,97.5,0.274,12.81,13.1,12.59,0.708,0.736,208.3,18.48,0.658,0,10.27,-0.00327108,-0.004710662,2.5E-07
"2018-01-14 02:20:00",23777,"CKVY",12.7,13.48,13.51,13.67,13.36,97.8,98,97.8,0.274,13.02,13.18,12.86,0.398,0.542,248.1,13.64,1.096,0,10.27,-0.00327108,-0.004710662,2.5E-07
"2018-01-14 02:25:00",23778,"CKVY",12.7,13.85,13.73,14.22,13.36,98.1,98.4,97.7,0.279,13.25,13.83,12.84,0.199,0.293,304.7,22.34,1.754,0,10.27,-0.00327108,-0.004710662,2.5E-07
"2018-01-14 02:30:00",23779,"CKVY",12.68,14.23,14.08,14.29,13.85,97.8,98.1,97.7,0.283,13.59,13.77,13.39,0.215,0.21,304.7,15.73,0.877,0,10.27,-0.003544663,-0.005313299,2.5E-07
"2018-01-14 02:35:00",23780,"CKVY",12.69,13.79,14.04,14.29,13.79,97.5,97.8,97.3,0.277,13.45,13.77,13.2,0.214,0.215,290.4,8.2,0.877,0,10.27,-0.003544663,-0.005313299,2.5E-07
"2018-01-14 02:40:00",23781,"CKVY",12.69,12.81,13.26,13.86,12.81,97.6,97.6,97.3,0.265,12.66,13.26,12.23,0.479,0.322,260.7,12.15,1.534,0,10.27,-0.003544663,-0.005313299,2.5E-07
"2018-01-14 02:45:00",23782,"CKVY",12.69,13.12,13,13.18,12.74,97.7,98,97.5,0.269,12.49,12.7,12.17,0.701,0.602,291.5,6.308,1.315,0,10.27,-0.003477531,-0.005185181,2.5E-07
"2018-01-14 02:50:00",23783,"CKVY",12.69,13.37,13.38,13.61,13.05,97.3,97.9,97.3,0.271,12.85,13.07,12.52,0.987,0.898,305.4,1.422,1.754,0,10.27,-0.003477531,-0.005185181,2.5E-07
"2018-01-14 02:55:00",23784,"CKVY",12.69,12.75,13.24,13.49,12.68,96,97.3,96,0.26,12.5,12.85,11.77,0.944,0.941,353.8,45.87,1.973,0,10.27,-0.003477531,-0.005185181,2.5E-07
"2018-01-14 03:00:00",23785,"CKVY",12.68,12.25,12.41,12.81,12.13,95,96,94.7,0.252,11.29,11.88,10.88,0.752,0.877,67.2,33.43,1.534,0,10.27,-0.002982324,-0.004128932,2.5E-07
"2018-01-14 03:05:00",23786,"CKVY",12.68,12.99,12.91,13.3,12.25,96.7,97.3,95,0.265,12.12,12.67,11.11,1.05,0.782,287.1,10.33,3.726,0,10.27,-0.002982324,-0.004128932,2.5E-07
"2018-01-14 03:10:00",23787,"CKVY",12.68,12.75,12.77,13.06,12.56,95.8,96.7,95.6,0.259,11.79,12.29,11.53,1.988,1.558,300.3,3.363,4.384,0,10.27,-0.002982324,-0.004128932,2.5E-07
"2018-01-14 03:15:00",23788,"CKVY",12.68,12.5,12.6,12.81,12.38,95.1,95.9,95,0.255,11.55,11.84,11.21,3.041,2.512,304.8,6.912,4.165,0,10.27,-0.002487502,-0.003203836,2.5E-07
"2018-01-14 03:20:00",23789,"CKVY",12.68,13.12,13.19,13.49,12.5,94.7,96.4,94.7,0.261,12.19,12.64,11.37,3.411,3.312,317.1,5.63,3.946,0,10.28,-0.002487502,-0.003203836,2.5E-07
"2018-01-14 03:25:00",23790,"CKVY",12.67,13.74,13.39,13.74,13.06,95,95,94.7,0.269,12.19,12.57,11.82,3.017,3.234,340.7,11.81,3.507,0,10.28,-0.002487502,-0.003203836,2.5E-07
"2018-01-14 03:30:00",23791,"CKVY",12.65,14.23,13.81,14.23,13.49,95.1,95.2,94.7,0.275,12.61,13.11,12.26,2.651,2.801,8.71,7.353,3.069,0,10.28,-0.001846183,-0.002157968,2.5E-07
"2018-01-14 03:35:00",23792,"CKVY",12.66,14.73,14.53,14.79,14.11,94.7,95.4,94.7,0.28,13.37,13.68,12.92,2.44,2.525,24.14,6.745,3.507,0,10.28,-0.001846183,-0.002157968,2.5E-07
"2018-01-14 03:40:00",23793,"CKVY",12.66,14.67,14.79,14.98,14.6,94.2,94.9,94.1,0.278,13.51,13.76,13.23,2.471,2.44,358.4,11.19,3.507,0,10.28,-0.001846183,-0.002157968,2.5E-07
"2018-01-14 03:45:00",23794,"CKVY",12.66,14.79,14.79,14.98,14.54,95.1,95.1,94.2,0.282,13.56,13.83,13.17,2.727,2.61,345.8,6.197,4.165,0,10.28,-0.002150838,-0.002599149,2.5E-07
"2018-01-14 03:50:00",23795,"CKVY",12.66,14.73,14.74,14.98,14.48,95.2,95.5,94.9,0.281,13.61,13.91,13.27,2.886,2.847,336.6,7.365,3.726,0,10.28,-0.002150838,-0.002599149,2.5E-07
"2018-01-14 03:55:00",23796,"CKVY",12.65,14.67,14.74,14.91,14.6,95.6,95.8,95.2,0.282,13.7,13.88,13.47,3.245,3.007,335.9,5.362,5.042,0,10.28,-0.002150838,-0.002599149,2.5E-07
"2018-01-14 04:00:00",23797,"CKVY",12.65,14.23,14.63,14.85,14.11,94.9,95.9,94.9,0.275,13.59,13.88,12.95,3.671,3.498,330.4,7.356,5.699,0,10.29,-0.001942565,-0.002277187,2.5E-07
"2018-01-14 04:05:00",23798,"CKVY",12.65,12.87,14.13,14.73,12.87,93.8,96.8,93.8,0.256,13.1,13.9,11.42,4.062,3.899,312,15.71,6.795,0,10.29,-0.001942565,-0.002277187,2.5E-07
"2018-01-14 04:10:00",23799,"CKVY",12.65,10.77,11.06,12.87,10.4,93.4,93.7,90.8,0.232,9.14,11.4,8.48,3.624,3.888,306.6,15.47,3.069,0,10.29,-0.001942565,-0.002277187,2.5E-07
"2018-01-14 04:15:00",23800,"CKVY",12.65,13,11.96,13.12,10.71,98.3,98.3,93.4,0.269,11.09,12.72,9.18,3.1,3.307,325,3.883,3.507,0,10.29,-0.001570056,-0.001780879,2.5E-07
"2018-01-14 04:20:00",23801,"CKVY",12.65,13.18,13.33,13.49,13.06,98.3,98.9,98.2,0.272,13.02,13.24,12.68,2.716,2.875,347.6,14.95,3.507,0,10.29,-0.001570056,-0.001780879,2.5E-07
"2018-01-14 04:25:00",23802,"CKVY",12.65,13.25,13.2,13.31,13,97.7,98.3,97.7,0.271,12.71,12.84,12.47,2.929,2.825,351.2,6.946,3.946,0,10.29,-0.001570056,-0.001780879,2.5E-07
"2018-01-14 04:30:00",23803,"CKVY",12.64,13.12,13.24,13.43,12.94,96.9,97.7,96.9,0.267,12.64,12.88,12.22,2.835,2.89,321.7,7.36,3.288,0,10.29,-0.00204464,-0.002438091,2.5E-07
"2018-01-14 04:35:00",23804,"CKVY",12.64,13,13.02,13.18,12.87,97.2,97.3,96.6,0.266,12.29,12.55,12.08,2.914,2.831,326.2,6.942,4.165,0,10.29,-0.00204464,-0.002438091,2.5E-07
"2018-01-14 04:40:00",23805,"CKVY",12.64,12.94,12.7,13.06,12.25,98.4,98.4,96.8,0.269,12.06,12.59,11.54,2.845,2.909,322.8,10.98,4.384,0,10.29,-0.00204464,-0.002438091,2.5E-07
"2018-01-14 04:45:00",23806,"CKVY",12.64,12.87,12.84,12.94,12.75,99.1,99.2,98.3,0.27,12.59,12.74,12.4,2.603,2.797,316,10.68,3.288,0,10.29,-0.00200852,-0.002393804,2.5E-07
"2018-01-14 04:50:00",23807,"CKVY",12.63,10.09,11.52,12.87,10.09,96.9,99.2,96.8,0.233,10.98,12.67,9.37,2.362,2.419,259.9,4.689,3.726,0,10.29,-0.00200852,-0.002393804,2.5E-07
"2018-01-14 04:55:00",23808,"CKVY",12.63,10.03,9.99,10.27,9.78,97.5,97.6,96.8,0.234,9.34,9.6,9.08,2.516,2.427,260.8,4.826,3.946,0,10.29,-0.00200852,-0.002393804,2.5E-07
"2018-01-14 05:00:00",23809,"CKVY",12.63,11.82,10.49,11.82,10.09,98.4,98.4,97.2,0.256,9.93,11.44,9.52,2.627,2.545,247.9,25.18,3.069,0,10.29,-0.001981918,-0.002402858,2.5E-07
"2018-01-14 05:05:00",23810,"CKVY",12.63,11.02,11.79,12.75,10.83,96.7,99.1,96.5,0.243,11.28,12.53,10.04,2.343,2.546,146,34.83,3.288,0,10.28,-0.001981918,-0.002402858,2.5E-07
"2018-01-14 05:10:00",23811,"CKVY",12.63,9.66,10.67,11.2,9.59,94.8,96.7,94.8,0.224,9.74,10.43,8.39,2.008,2.076,123.1,13.87,3.946,0,10.29,-0.001981918,-0.002402858,2.5E-07
"2018-01-14 05:15:00",23812,"CKVY",12.63,9.66,9.52,9.78,9.28,95.5,95.6,94.7,0.226,8.41,8.76,8.07,2.428,2.176,126.8,8.02,3.946,0,10.28,-0.002020649,-0.002474102,2.5E-07
"2018-01-14 05:20:00",23813,"CKVY",12.63,9.47,9.65,9.9,9.41,93.8,95.6,93.8,0.22,8.45,8.89,7.987,2.644,2.6,116.7,4.291,3.069,0,10.28,-0.002020649,-0.002474102,2.5E-07
"2018-01-14 05:25:00",23814,"CKVY",12.62,9.16,9.24,9.47,9.04,93.2,93.9,93,0.215,7.72,8.05,7.432,2.518,2.656,105.6,13.3,2.411,0,10.28,-0.002020649,-0.002474102,2.5E-07
"2018-01-14 05:30:00",23815,"CKVY",12.63,10.22,9.6,10.28,9.1,94.8,94.8,93.1,0.23,8.21,9.09,7.526,2.077,2.31,127.9,4.068,2.63,0,10.28,-0.001760881,-0.00210738,2.5E-07
"2018-01-14 05:35:00",23816,"CKVY",12.62,10.53,10.43,10.65,10.15,94.7,95,94.5,0.232,9.22,9.51,8.96,2.065,2.032,129.5,5.931,2.411,0,10.28,-0.001760881,-0.00210738,2.5E-07
"2018-01-14 05:40:00",23817,"CKVY",12.61,10.77,10.74,10.9,10.46,94.5,95,94.5,0.235,9.53,9.73,9.26,1.998,2.035,137.5,4.437,2.192,0,10.28,-0.001760881,-0.00210738,2.5E-07
"2018-01-14 05:45:00",23818,"CKVY",12.61,10.53,10.57,10.84,10.28,93.7,94.6,93.6,0.23,9.19,9.56,8.8,1.946,1.953,163.3,10.94,2.411,0,10.28,-0.002070078,-0.002570907,2.5E-07
"2018-01-14 05:50:00",23819,"CKVY",12.62,10.53,10.48,10.65,10.34,94,94,93.5,0.231,9.02,9.21,8.82,1.981,1.948,167.4,8.6,2.85,0,10.28,-0.002070078,-0.002570907,2.5E-07
"2018-01-14 05:55:00",23820,"CKVY",12.6,10.09,10.28,10.53,10.03,93.9,94.3,93.9,0.226,8.9,9.16,8.64,1.971,2.006,142.1,9.79,2.85,0,10.28,-0.002070078,-0.002570907,2.5E-07
"2018-01-14 06:00:00",23821,"CKVY",12.61,9.97,10.01,10.15,9.85,93.5,93.9,93.4,0.224,8.51,8.74,8.31,1.861,1.91,120.5,10.98,1.973,0,10.28,-0.002048409,-0.002549236,2.5E-07
"2018-01-14 06:05:00",23822,"CKVY",12.61,9.66,9.86,10.03,9.66,93.4,93.7,93.4,0.221,8.38,8.57,8.13,1.792,1.839,141.1,1.407,2.411,0,10.28,-0.002048409,-0.002549236,2.5E-07
"2018-01-14 06:10:00",23823,"CKVY",12.6,9.78,9.71,9.85,9.54,93.6,93.6,93.4,0.222,8.21,8.36,8,1.936,1.817,132.6,12.47,2.85,0,10.28,-0.002048409,-0.002549236,2.5E-07
"2018-01-14 06:15:00",23824,"CKVY",12.6,10.09,10.05,10.22,9.78,93.5,93.9,93.4,0.225,8.58,8.79,8.3,2.277,2.127,117.7,8.34,3.288,0,10.28,-0.002027837,-0.002526636,2.5E-07
"2018-01-14 06:20:00",23825,"CKVY",12.6,10.71,10.55,10.9,10.09,94.5,94.7,93.5,0.234,9.24,9.66,8.59,2.394,2.36,132.7,4.603,2.85,0,10.28,-0.002027837,-0.002526636,2.5E-07
"2018-01-14 06:25:00",23826,"CKVY",12.59,10.53,10.69,10.9,10.46,93.5,94.6,93.5,0.23,9.29,9.63,8.96,2.247,2.336,124,1.417,2.192,0,10.29,-0.002027837,-0.002526636,2.5E-07
"2018-01-14 06:30:00",23827,"CKVY",12.59,10.46,10.49,10.65,10.22,93.3,93.8,93.2,0.228,8.98,9.21,8.64,2.119,2.157,138.9,10.39,2.63,0,10.29,-0.001926027,-0.002343247,2.5E-07
"2018-01-14 06:35:00",23828,"CKVY",12.59,10.65,10.46,10.77,10.22,93.6,93.6,93.1,0.231,8.9,9.29,8.62,2.294,2.174,136.6,2.788,3.507,0,10.29,-0.001926027,-0.002343247,2.5E-07
"2018-01-14 06:40:00",23829,"CKVY",12.59,10.53,10.59,10.77,10.46,93,93.6,93,0.228,9,9.27,8.84,2.719,2.529,141.6,3.069,3.507,0,10.29,-0.001926027,-0.002343247,2.5E-07
"2018-01-14 06:45:00",23830,"CKVY",12.59,10.9,10.69,11.02,10.46,93.6,93.6,92.9,0.234,9.12,9.53,8.84,2.912,2.815,145.1,4.71,3.507,0,10.29,-0.001810882,-0.00216867,2.5E-07
"2018-01-14 06:50:00",23831,"CKVY",12.58,10.71,10.74,11.02,10.46,93.1,93.6,92.8,0.23,9.15,9.53,8.8,2.729,2.833,119.7,8.48,2.85,0,10.29,-0.001810882,-0.00216867,2.5E-07
"2018-01-14 06:55:00",23832,"CKVY",12.58,10.65,10.75,10.9,10.59,93,93.3,92.9,0.23,9.15,9.32,8.98,2.433,2.581,126.4,3.741,2.63,0,10.29,-0.001810882,-0.00216867,2.5E-07
"2018-01-14 07:00:00",23833,"CKVY",12.58,10.46,10.59,10.77,10.34,92.6,93.2,92.5,0.227,8.93,9.17,8.62,2.091,2.287,147.7,11.51,2.192,0,10.29,-0.001785707,-0.002129415,2.5E-07
"2018-01-14 07:05:00",23834,"CKVY",12.58,10.9,10.64,10.96,10.34,93.3,93.3,92.6,0.233,9,9.4,8.62,1.883,1.96,183.7,4.553,2.63,0,10.29,-0.001785707,-0.002129415,2.5E-07
"2018-01-14 07:10:00",23835,"CKVY",12.56,10.9,11.03,11.21,10.77,93.2,93.5,93.1,0.233,9.47,9.65,9.21,1.877,1.848,207.5,11.31,2.85,0,10.29,-0.001785707,-0.002129415,2.5E-07
"2018-01-14 07:15:00",23836,"CKVY",12.57,9.85,10.37,10.96,9.72,92.6,93.2,92.3,0.22,8.67,9.35,7.972,2.022,1.929,230.7,7.329,2.63,0,10.29,-0.002077926,-0.002592319,2.5E-07
"2018-01-14 07:20:00",23837,"CKVY",12.57,9.54,9.67,9.91,9.47,92.4,92.7,92.4,0.217,7.943,8.19,7.726,1.744,1.982,249,13.96,2.192,0,10.29,-0.002077926,-0.002592319,2.5E-07
"2018-01-14 07:25:00",23838,"CKVY",12.57,9.78,9.63,9.85,9.47,92.5,92.6,92.3,0.22,7.857,8.12,7.677,1.045,1.407,270.2,3.037,0,0,10.29,-0.002077926,-0.002592319,2.5E-07
"2018-01-14 07:30:00",23839,"CKVY",12.57,10.03,10.01,10.22,9.72,92.7,92.9,92.5,0.223,8.34,8.56,8,0.409,0.714,261.7,29.47,1.315,0.02673423,10.29,-0.002296202,-0.002998607,2.5E-07
"2018-01-14 07:35:00",23840,"CKVY",12.57,9.91,9.99,10.09,9.85,92.5,92.8,92.5,0.221,8.27,8.37,8.11,0.254,0.273,311,7.561,1.315,0.149093,10.29,-0.002296202,-0.002998607,2.5E-07
"2018-01-14 07:40:00",23841,"CKVY",12.56,10.09,10.03,10.16,9.91,92.9,92.9,92.5,0.224,8.33,8.51,8.16,0.743,0.475,323.8,6.665,2.192,0.431553,10.29,-0.002296202,-0.002998607,2.5E-07
"2018-01-14 07:45:00",23842,"CKVY",12.55,9.91,9.98,10.15,9.72,92.7,92.9,92.5,0.221,8.29,8.48,8.01,1.128,0.954,308.7,7.032,2.192,0.9702902,10.29,-0.002871615,-0.004138367,0.001475789
"2018-01-14 07:50:00",23843,"CKVY",12.55,9.72,9.81,10.03,9.66,92.4,92.7,92.3,0.219,8.07,8.33,7.878,1.242,1.203,311.4,7.485,1.754,1.780242,10.29,-0.002871615,-0.004138367,0.001475789
"2018-01-14 07:55:00",23844,"CKVY",12.55,9.78,9.82,10.03,9.6,92.5,92.8,92.3,0.22,8.1,8.35,7.833,1.075,1.183,284.9,10.04,1.534,2.961248,10.29,-0.002871615,-0.004138367,0.001475789
"2018-01-14 08:00:00",23845,"CKVY",12.56,9.04,9.4,9.85,9.04,91.8,92.5,91.8,0.211,7.564,8.11,7.134,0.625,0.867,325.2,7.793,0.877,4.444176,10.29,-0.002324711,-0.003126795,0.007452425
"2018-01-14 08:05:00",23846,"CKVY",12.55,9.17,9.16,9.29,9.04,91.9,92,91.7,0.212,7.264,7.407,7.121,0.353,0.459,333.3,0.107,0,6.164491,10.29,-0.002324711,-0.003126795,0.007452425
"2018-01-14 08:10:00",23847,"CKVY",12.57,9.48,9.34,9.66,9.11,92.2,92.2,91.8,0.216,7.479,7.843,7.217,0.032,0.191,333.3,0.063,0,8.124659,10.29,-0.002324711,-0.003126795,0.007452425
"2018-01-14 08:15:00",23848,"CKVY",12.62,9.54,9.5,9.6,9.35,91.9,92.2,91.8,0.216,7.644,7.757,7.471,0.006,0.002,333.3,0.072,0.658,11.33569,10.29,-0.002573143,-0.002712886,0.01842863
"2018-01-14 08:20:00",23849,"CKVY",12.67,9.61,9.54,9.67,9.36,92.1,92.2,91.9,0.217,7.692,7.858,7.492,0.252,0.125,112.7,88.4,1.096,18.02456,10.29,-0.002573143,-0.002712886,0.01842863
"2018-01-14 08:25:00",23850,"CKVY",12.71,9.42,9.55,9.67,9.36,91.8,92.1,91.8,0.215,7.694,7.843,7.447,0.597,0.406,138.1,4.96,1.534,25.71938,10.29,-0.002573143,-0.002712886,0.01842863
"2018-01-14 08:30:00",23851,"CKVY",12.88,9.8,9.64,9.92,9.3,91.7,92.1,91.7,0.218,7.754,8.08,7.393,1.157,0.855,138.5,2.852,2.411,36.69373,10.29,-0.002827528,-0.002949741,0.04066728
"2018-01-14 08:35:00",23852,"CKVY",12.99,9.18,9.41,9.8,9.05,91.3,91.8,91.3,0.211,7.408,7.872,7.028,1.581,1.383,148.2,2.456,2.411,50.00084,10.29,-0.002827528,-0.002949741,0.04066728
"2018-01-14 08:40:00",23853,"CKVY",13.31,9.98,9.38,9.98,9.05,91.8,91.8,91.3,0.22,7.392,8.07,7.02,1.937,1.785,151.9,5.379,2.63,64.71262,10.29,-0.002827528,-0.002949741,0.04066728
"2018-01-14 08:45:00",23854,"CKVY",14.25,11.53,10.95,11.66,9.92,92.6,92.8,91.8,0.238,9.18,9.96,8.02,2.259,2.108,172.3,7.428,3.507,81.30356,10.3,-6.973687E-05,0.0001546023,0.07277822
"2018-01-14 08:50:00",23855,"CKVY",14.04,11.47,11.69,11.84,11.41,92.1,92.6,92.1,0.236,9.91,10.08,9.57,2.526,2.377,172.5,5.58,3.726,91.38452,10.3,-6.973687E-05,0.0001546023,0.07277822
"2018-01-14 08:55:00",23856,"CKVY",14.13,11.04,11.18,11.53,10.79,91.8,92.1,91.7,0.231,9.28,9.69,8.86,2.861,2.711,168.5,8.17,3.946,94.31777,10.3,-6.973687E-05,0.0001546023,0.07277822
"2018-01-14 09:00:00",23857,"CKVY",13.8,10.79,10.73,11.04,10.54,91.9,92,91.5,0.228,8.78,9.11,8.56,2.962,2.92,146.2,3.085,3.507,92.31031,10.3,0.002068606,0.002527955,0.1075592
"2018-01-14 09:05:00",23858,"CKVY",13.67,11.53,11.11,11.53,10.67,93.3,93.3,91.9,0.24,9.39,9.97,8.8,3.032,3,145.7,3.693,3.726,92.38485,10.3,0.002068606,0.002527955,0.1075592
"2018-01-14 09:10:00",23859,"CKVY",13.72,12.27,11.88,12.27,11.41,93.8,93.9,93.3,0.249,10.39,10.84,9.83,3.087,3.029,150.6,4.825,3.946,97.2134,10.31,0.002068606,0.002527955,0.1075592
"2018-01-14 09:15:00",23860,"CKVY",14.22,12.58,12.41,12.65,12.15,94,94.1,93.8,0.253,11,11.26,10.7,3.191,3.162,151.6,3.9,4.165,103.7253,10.31,0.003624193,0.004157631,0.1429047
"2018-01-14 09:20:00",23861,"CKVY",14.15,12.96,12.86,13.02,12.58,94.1,94.1,94,0.257,11.47,11.65,11.18,3.096,3.148,145.8,3.954,3.507,113.2562,10.31,0.003624193,0.004157631,0.1429047
"2018-01-14 09:25:00",23862,"CKVY",14.1,13.26,13.17,13.39,12.89,94.1,94.4,94,0.261,11.82,12.06,11.5,2.832,2.953,141,5.227,3.288,124.5749,10.31,0.003624193,0.004157631,0.1429047
"2018-01-14 09:30:00",23863,"CKVY",14.06,13.51,13.44,13.57,13.2,94,94.3,94,0.263,12.06,12.2,11.83,2.722,2.764,125.4,7.91,3.507,138.3995,10.31,0.00557992,0.006202156,0.1775381
"2018-01-14 09:35:00",23864,"CKVY",14.02,14.12,13.77,14.12,13.38,94.3,94.4,93.9,0.271,12.4,12.79,11.97,2.589,2.652,136.6,4.638,3.069,153.61,10.32,0.00557992,0.006202156,0.1775381
"2018-01-14 09:40:00",23865,"CKVY",14,14.49,14.3,14.61,14,94.7,94.8,94.3,0.277,13.01,13.39,12.66,2.572,2.608,143.1,4.109,2.85,169.4626,10.32,0.00557992,0.006202156,0.1775381
"2018-01-14 09:45:00",23866,"CKVY",13.99,14.86,14.7,14.92,14.43,95.1,95.2,94.7,0.283,13.52,13.77,13.2,2.386,2.471,157.2,7.807,3.069,175.8111,10.32,0.007635986,0.008349442,0.2109319
"2018-01-14 09:50:00",23867,"CKVY",13.99,15.36,15.13,15.42,14.86,95,95.3,95,0.289,13.99,14.26,13.7,2.48,2.421,163.8,7.161,3.507,176.314,10.32,0.007635986,0.008349442,0.2109319
"2018-01-14 09:55:00",23868,"CKVY",13.97,16.22,15.73,16.22,15.23,95,95.1,94.9,0.3,14.55,15.07,14.06,2.579,2.532,157.7,5.416,3.507,188.5952,10.32,0.007635986,0.008349442,0.2109319
"2018-01-14 10:00:00",23869,"CKVY",13.96,16.78,16.52,16.84,16.1,95.1,95.2,94.9,0.307,15.35,15.69,14.91,2.658,2.613,159.9,6.236,3.288,221.71,10.33,0.01111222,0.01202549,0.2424245
"2018-01-14 10:05:00",23870,"CKVY",13.96,17.59,17.16,17.65,16.72,95.4,95.8,95.1,0.319,16.07,16.61,15.56,2.557,2.644,174.5,9.49,3.946,255.026,10.33,0.01111222,0.01202549,0.2424245
"2018-01-14 10:10:00",23871,"CKVY",13.95,17.96,17.73,18.08,17.34,95.5,95.9,95.2,0.325,16.67,17.09,16.19,2.385,2.442,172.1,8.14,3.288,273.7923,10.33,0.01111222,0.01202549,0.2424245
"2018-01-14 10:15:00",23872,"CKVY",13.95,18.26,17.75,18.33,17.4,95.9,95.9,94.7,0.33,16.59,17.32,16.13,2.244,2.326,184.4,11.72,3.069,278.2848,10.33,0.01425717,0.01536147,0.2717208
"2018-01-14 10:20:00",23873,"CKVY",13.96,18.69,18.48,18.82,18.14,95.9,96.1,95.6,0.337,17.49,17.85,17.1,2.13,2.164,175.1,11.24,3.069,287.8268,10.33,0.01425717,0.01536147,0.2717208
"2018-01-14 10:25:00",23874,"CKVY",13.97,18.63,18.56,18.75,18.26,95.7,96,95.3,0.335,17.52,17.77,17.17,2.132,2.141,179.9,10.82,3.069,296.905,10.33,0.01425717,0.01536147,0.2717208
"2018-01-14 10:30:00",23875,"CKVY",13.98,17.95,18.44,18.82,17.95,94.9,95.8,94.8,0.322,17.31,17.79,16.7,2.022,2.062,202.7,12.61,2.85,310.5642,10.33,0.01720343,0.01846998,0.2989196
"2018-01-14 10:35:00",23876,"CKVY",13.97,19.43,18.96,19.56,17.89,96.5,97,94.9,0.35,18.04,18.83,16.67,2.05,2.022,177.7,11.46,2.85,324.6246,10.34,0.01720343,0.01846998,0.2989196
"2018-01-14 10:40:00",23877,"CKVY",13.99,19.43,19.59,19.93,19.18,96.5,96.9,96.3,0.35,18.77,19.19,18.3,2.048,2.06,174.9,13.64,3.069,331.9678,10.34,0.01720343,0.01846998,0.2989196
"2018-01-14 10:45:00",23878,"CKVY",13.98,19.67,19.75,20.11,19.3,95.9,97,95.9,0.351,18.92,19.37,18.47,2.038,2.058,155.2,12.72,2.63,329.8707,10.34,0.01919598,0.0205535,0.3234917
"2018-01-14 10:50:00",23879,"CKVY",13.98,21.47,20.57,21.65,19.55,97.9,97.9,95.8,0.387,19.83,21.14,18.55,1.781,1.948,150.1,9.65,2.192,338.6724,10.34,0.01919598,0.0205535,0.3234917
"2018-01-14 10:55:00",23880,"CKVY",13.98,20.23,20.87,21.65,20.1,95.9,97.9,95.9,0.36,20.08,21.15,19.12,1.683,1.71,116,13.84,2.85,358.1425,10.34,0.01919598,0.0205535,0.3234917
"2018-01-14 11:00:00",23881,"CKVY",13.98,20.29,20.28,20.47,20.1,96.5,96.6,96,0.363,19.39,19.59,19.14,1.797,1.726,107.1,14.66,3.069,383.5462,10.34,0.02392867,0.02557291,0.3452922
"2018-01-14 11:05:00",23882,"CKVY",13.98,20.04,20.09,20.41,19.79,96.4,96.6,95.9,0.358,19.2,19.58,18.82,2.295,2.034,92.2,13.54,3.507,394.0919,10.34,0.02392867,0.02557291,0.3452922
"2018-01-14 11:10:00",23883,"CKVY",13.98,20.78,20.36,20.84,19.92,97.2,97.2,96.4,0.373,19.59,20.16,19.04,2.125,2.265,81.4,9.23,2.63,402.8442,10.34,0.02392867,0.02557291,0.3452922
"2018-01-14 11:15:00",23884,"CKVY",13.98,23.25,21.67,23.25,20.66,99.4,99.4,97.1,0.424,21.18,23.11,19.98,1.473,1.834,77.34,22.86,1.096,408.4937,10.35,0.02526893,0.02698753,0.3646659
"2018-01-14 11:20:00",23885,"CKVY",13.98,25.11,24.79,25.66,23.31,100.1,100.2,99.4,0.461,24.8,25.7,23.17,0.545,0.997,129.6,27.47,0,413.65,10.35,0.02526893,0.02698753,0.3646659
"2018-01-14 11:25:00",23886,"CKVY",13.98,22.63,24.87,25.97,22.63,97.2,100.2,97.2,0.403,24.74,26,21.95,0.242,0.311,209,74.96,1.754,418.4244,10.35,0.02526893,0.02698753,0.3646659
"2018-01-14 11:30:00",23887,"CKVY",13.98,21.94,22.24,22.63,21.75,97.5,98,97.1,0.393,21.64,22.09,21.08,0.407,0.28,279.7,15.31,2.192,423.3532,10.35,0.03109222,0.03314496,0.3792266
"2018-01-14 11:35:00",23888,"CKVY",13.98,21.88,21.81,22,21.63,97.6,97.6,97.3,0.392,21.2,21.42,20.99,0.792,0.602,257.3,17.37,1.754,428.0274,10.36,0.03109222,0.03314496,0.3792266
"2018-01-14 11:40:00",23889,"CKVY",13.98,22.31,22.08,22.37,21.75,97.9,98.1,97.5,0.401,21.55,21.92,21.16,0.991,0.911,243.1,15,1.754,432.9874,10.36,0.03109222,0.03314496,0.3792266
"2018-01-14 11:45:00",23890,"CKVY",13.98,26.45,24.22,26.45,22.25,100.1,100.2,97.9,0.487,24.09,26.48,21.75,0.796,0.932,187,24.22,1.096,438.2993,10.36,0.03107137,0.03312687,0.3934336
"2018-01-14 11:50:00",23891,"CKVY",13.98,26.07,27.09,27.87,26.07,100.2,100.2,100,0.48,27.12,27.9,26.09,0.508,0.622,139.6,23.38,1.096,443.6929,10.36,0.03107137,0.03312687,0.3934336
"2018-01-14 11:55:00",23892,"CKVY",13.98,24.84,25.06,26.07,24.09,99.1,100.2,97.4,0.451,24.79,26.11,23.53,0.491,0.528,200.4,43.79,2.411,448.2771,10.36,0.03107137,0.03312687,0.3934336
"2018-01-14 12:00:00",23893,"CKVY",13.97,24.84,24.73,24.96,24.47,99,99.3,98.6,0.451,24.48,24.78,24.13,0.737,0.602,229.6,15.74,1.754,452.4565,10.36,0.03498416,0.03728699,0.4019354
"2018-01-14 12:05:00",23894,"CKVY",13.96,26.26,24.81,26.26,23.78,100.2,100.2,98,0.484,24.6,26.29,23.33,0.822,0.855,213.8,65.72,1.973,455.6444,10.36,0.03498416,0.03728699,0.4019354
"2018-01-14 12:10:00",23895,"CKVY",13.96,27.19,27.31,28.05,26.26,100.2,100.2,100,0.503,27.33,28.08,26.28,0.593,0.665,108.1,20.93,1.315,457.9036,10.36,0.03498416,0.03728699,0.4019354
"2018-01-14 12:15:00",23896,"CKVY",13.97,28.35,26.96,28.35,26.32,100.1,100.2,100.1,0.527,26.99,28.38,26.35,0.383,0.511,98.6,36.26,1.096,458.961,10.36,0.03587332,0.03822196,0.4085129
"2018-01-14 12:20:00",23897,"CKVY",13.97,25.57,27.19,28.91,25.57,98.4,100.2,98.2,0.462,27.02,28.94,25.15,0.563,0.382,226.5,23.87,1.973,459.594,10.36,0.03587332,0.03822196,0.4085129
"2018-01-14 12:25:00",23898,"CKVY",13.96,25.13,25.19,25.63,24.95,98.6,98.7,98,0.454,24.79,25.24,24.48,0.869,0.764,257.9,14.25,1.754,460.3315,10.36,0.03587332,0.03822196,0.4085129
"2018-01-14 12:30:00",23899,"CKVY",13.96,25.57,25.42,25.69,25.01,98.6,99.1,98.4,0.463,25.12,25.48,24.63,1.088,0.944,250.9,8.43,1.973,461.0744,10.36,0.03572983,0.03808609,0.4127555
"2018-01-14 12:35:00",23900,"CKVY",13.96,25.69,25.51,25.69,25.32,98.3,98.6,98,0.464,25.09,25.34,24.83,1.181,1.182,245.7,10.1,2.192,462.1509,10.36,0.03572983,0.03808609,0.4127555
"2018-01-14 12:40:00",23901,"CKVY",13.96,25.93,25.79,26.06,25.56,98.5,98.6,97.7,0.469,25.34,25.7,25.01,1.172,1.179,248.6,17.97,2.192,463.4228,10.36,0.03572983,0.03808609,0.4127555
"2018-01-14 12:45:00",23902,"CKVY",13.95,27.23,27.17,27.66,26,99.3,100.2,98.6,0.499,27.15,27.69,25.67,1.011,1.057,294.2,41.92,2.192,464.4126,10.36,0.03532862,0.03764508,0.4132381
"2018-01-14 12:50:00",23903,"CKVY",13.95,27.36,27.09,27.36,26.8,98.5,99.3,98.2,0.498,26.74,27.12,26.35,1.135,1.086,282.6,15.24,2.63,464.5188,10.36,0.03532862,0.03764508,0.4132381
"2018-01-14 12:55:00",23904,"CKVY",13.95,27.42,27.38,27.79,27.05,96.2,98.6,96.2,0.487,26.76,27.16,26.41,1.378,1.233,277.6,12.05,3.507,463.9397,10.36,0.03532862,0.03764508,0.4132381
"2018-01-14 13:00:00",23905,"CKVY",13.95,27.35,27.41,27.6,27.23,93.8,96.4,93.7,0.474,26.16,26.7,25.73,2.058,1.757,282.5,21.05,4.603,463.0044,10.36,0.03570549,0.03810765,0.4101816
"2018-01-14 13:05:00",23906,"CKVY",13.94,28.03,27.66,28.03,27.29,93.3,95,92.9,0.485,26.1,26.51,25.75,2.223,2.096,280,15.95,3.507,461.8341,10.36,0.03570549,0.03810765,0.4101816
"2018-01-14 13:10:00",23907,"CKVY",13.94,28.15,28.01,28.22,27.72,90.9,93.5,90.3,0.475,25.86,26.51,25.31,2.629,2.447,277.1,15.93,4.603,459.8068,10.36,0.03570549,0.03810765,0.4101816
"2018-01-14 13:15:00",23908,"CKVY",13.94,28.4,28.24,28.46,28.03,90,91,89.4,0.475,25.72,25.98,25.36,2.741,2.683,256.1,6.882,3.507,457.3462,10.36,0.03421212,0.03686797,0.4046918
"2018-01-14 13:20:00",23909,"CKVY",13.93,29.14,28.82,29.2,28.4,88.4,90.6,88.4,0.481,26.13,26.59,25.79,2.908,2.845,277.3,14.31,3.726,454.7045,10.36,0.03421212,0.03686797,0.4046918
"2018-01-14 13:25:00",23910,"CKVY",13.91,29.51,29.14,29.51,28.89,87.2,88.4,86.3,0.481,25.81,26.32,25.44,2.768,2.85,286.7,12.39,3.726,451.702,10.35,0.03421212,0.03686797,0.4046918
"2018-01-14 13:30:00",23911,"CKVY",13.92,29.75,29.66,29.88,29.38,84.8,87.1,84.4,0.473,25.91,26.26,25.53,2.773,2.768,300.4,12.45,4.603,448.1884,10.35,0.03406,0.03710387,0.3955723
"2018-01-14 13:35:00",23912,"CKVY",13.91,30.99,30.28,31.05,29.75,83.8,86.2,83.7,0.491,26.22,27.16,25.54,2.624,2.753,304.3,18.76,4.384,443.9735,10.35,0.03406,0.03710387,0.3955723
"2018-01-14 13:40:00",23913,"CKVY",13.91,31.17,31.15,31.6,30.8,78.6,83.8,78.6,0.464,25.94,26.68,25.13,2.403,2.503,337.7,33.61,3.946,439.3727,10.35,0.03406,0.03710387,0.3955723
"2018-01-14 13:45:00",23914,"CKVY",13.9,31.73,31.53,31.85,31.05,77.71,80,77.71,0.469,25.76,26.28,25.13,2.165,2.29,347.7,16.48,3.288,434.4138,10.36,0.03486414,0.03835141,0.3833277
"2018-01-14 13:50:00",23915,"CKVY",13.9,31.35,31.53,31.79,31.23,77.33,77.71,76.36,0.46,25.18,25.63,24.67,2.506,2.269,324.7,8.83,4.603,429.0421,10.35,0.03486414,0.03835141,0.3833277
"2018-01-14 13:55:00",23916,"CKVY",13.9,31.35,31.45,31.6,31.29,75.33,77.74,75.29,0.448,24.89,25.36,24.39,3.063,2.759,329.6,15.3,5.042,423.6468,10.35,0.03486414,0.03835141,0.3833277
"2018-01-14 14:00:00",23917,"CKVY",13.88,31.1,31.26,31.53,30.98,75.53,76.49,74.4,0.445,24.38,24.92,23.88,3.764,3.39,345.8,11.63,5.48,417.9666,10.35,0.03373165,0.03767935,0.3686497
"2018-01-14 14:05:00",23918,"CKVY",13.88,31.1,31.13,31.28,30.97,75.43,76.42,74.84,0.444,24.38,24.68,23.94,4.174,3.987,337.7,10.66,6.357,412.1008,10.35,0.03373165,0.03767935,0.3686497
"2018-01-14 14:10:00",23919,"CKVY",13.87,30.54,30.82,31.22,30.48,77.14,78.17,75.29,0.444,24.48,24.76,24.14,4.733,4.458,343.3,8.24,6.795,405.7193,10.35,0.03373165,0.03767935,0.3686497
"2018-01-14 14:15:00",23920,"CKVY",13.87,30.29,30.21,30.6,29.98,79.41,79.48,76.9,0.453,24.15,24.81,23.75,5.295,5.078,349,12.67,7.453,399.008,10.35,0.03034256,0.03479103,0.3505973
"2018-01-14 14:20:00",23921,"CKVY",13.87,29.68,29.81,30.36,29.55,78.24,79.44,77.62,0.435,23.83,24.76,23.53,5.794,5.551,343.6,11.41,8.33,391.9105,10.34,0.03034256,0.03479103,0.3505973
"2018-01-14 14:25:00",23922,"CKVY",13.86,29.36,29.4,29.74,29.18,77.28,78.52,77.21,0.424,23.31,23.88,23,6.246,6.043,353.8,7.69,8.55,384.5262,10.34,0.03034256,0.03479103,0.3505973
"2018-01-14 14:30:00",23923,"CKVY",13.85,29.67,29.59,29.85,29.24,76.34,78.48,76.34,0.424,23.43,23.78,23.05,5.977,6.1,343.9,12.11,6.576,376.8798,10.34,0.02685694,0.03143921,0.3298163
"2018-01-14 14:35:00",23924,"CKVY",13.85,29.79,29.9,30.28,29.54,76.41,78.57,75.72,0.427,23.53,24.41,22.92,5.716,5.821,0.251,9.56,7.672,368.8959,10.34,0.02685694,0.03143921,0.3298163
"2018-01-14 14:40:00",23925,"CKVY",13.84,29.73,29.74,30.03,29.42,75.14,76.85,74.93,0.418,23.13,23.64,22.77,5.448,5.558,355.1,10.8,8.55,360.5417,10.34,0.02685694,0.03143921,0.3298163
"2018-01-14 14:45:00",23926,"CKVY",13.83,29.6,29.8,30.03,29.54,75.24,77.13,74.97,0.417,23.16,23.72,22.65,5.845,5.559,349.7,12.88,9.21,351.8687,10.33,0.025221,0.02983281,0.3060164
"2018-01-14 14:50:00",23927,"CKVY",13.84,29.6,29.69,29.97,29.48,75.62,76.92,74.9,0.419,22.98,23.6,22.63,6.446,6.167,347.8,10.85,9.21,342.9474,10.33,0.025221,0.02983281,0.3060164
"2018-01-14 14:55:00",23928,"CKVY",13.84,29.73,29.79,30.1,29.48,74.66,77.13,74.31,0.416,23,23.8,22.47,6.596,6.521,347.2,10.09,9.21,333.8398,10.33,0.025221,0.02983281,0.3060164
"2018-01-14 15:00:00",23929,"CKVY",13.84,29.79,29.78,30.09,29.54,74.38,76.1,74.24,0.415,22.81,23.35,22.42,6.621,6.706,350.3,14.19,8.99,324.4059,10.33,0.02288596,0.02779637,0.2796896
"2018-01-14 15:05:00",23930,"CKVY",13.83,30.22,30.17,30.53,29.79,73.49,75.82,73.49,0.418,23.09,23.75,22.71,6,6.287,351,11.04,7.014,314.7352,10.33,0.02288596,0.02779637,0.2796896
"2018-01-14 15:10:00",23931,"CKVY",13.83,30.4,30.19,30.46,29.84,73.83,74.44,73.21,0.423,22.86,23.14,22.33,5.362,5.733,1.545,10.39,6.138,304.6965,10.33,0.02288596,0.02779637,0.2796896
"2018-01-14 15:15:00",23932,"CKVY",13.83,30.83,30.64,30.89,30.34,73.24,74.1,72.62,0.427,23.08,23.54,22.69,4.533,4.934,359.8,13.31,5.261,294.4771,10.33,0.02103024,0.0257683,0.2508411
"2018-01-14 15:20:00",23933,"CKVY",13.83,30.95,30.87,31.07,30.7,72.1,73.62,71.86,0.422,23.07,23.52,22.74,4.201,4.404,353.3,10.86,5.918,284.0731,10.33,0.02103024,0.0257683,0.2508411
"2018-01-14 15:25:00",23934,"CKVY",13.83,30.95,30.97,31.2,30.7,72.31,72.86,71.69,0.423,23.06,23.45,22.71,4.206,4.13,5.25,9.65,6.138,273.4771,10.33,0.02103024,0.0257683,0.2508411
"2018-01-14 15:30:00",23935,"CKVY",13.83,31.07,30.97,31.26,30.7,71.21,72.41,71,0.419,22.92,23.25,22.67,4.571,4.411,358.9,8.34,6.576,262.7275,10.33,0.01864864,0.02284992,0.2199372
"2018-01-14 15:35:00",23936,"CKVY",13.82,31.26,31.19,31.44,30.95,71.11,71.76,70.76,0.421,22.95,23.34,22.58,4.832,4.726,356.1,6.799,6.357,251.9545,10.33,0.01864864,0.02284992,0.2199372
"2018-01-14 15:40:00",23937,"CKVY",13.82,31.63,31.44,31.75,31.13,70.94,71.83,70.59,0.427,23.15,23.64,22.77,4.516,4.718,348.4,9.91,4.822,241.0679,10.33,0.01864864,0.02284992,0.2199372
"2018-01-14 15:45:00",23938,"CKVY",13.82,31.44,31.54,31.75,31.32,70.73,71.55,70.59,0.422,23.25,23.48,22.98,4.306,4.322,353,12.56,5.699,230.0522,10.33,0.01605534,0.02040807,0.1872459
"2018-01-14 15:50:00",23939,"CKVY",13.82,31.44,31.35,31.44,31.2,72.76,72.76,70.7,0.435,23.22,23.72,22.92,4.302,4.281,347.6,10.17,6.357,218.7182,10.33,0.01605534,0.02040807,0.1872459
"2018-01-14 15:55:00",23940,"CKVY",13.82,31.07,31.19,31.44,31.01,71.52,73.54,71.42,0.421,23.36,23.75,22.88,4.781,4.497,359.4,9.52,6.576,207.2616,10.33,0.01605534,0.02040807,0.1872459
"2018-01-14 16:00:00",23941,"CKVY",13.81,31.13,31.01,31.19,30.89,72.14,72.24,71.52,0.425,23,23.22,22.79,5.007,4.981,353.7,8.13,6.138,195.6826,10.32,0.01273093,0.01676843,0.1532291
"2018-01-14 16:05:00",23942,"CKVY",13.81,30.94,30.95,31.2,30.7,72.41,72.99,71.93,0.424,23.08,23.32,22.78,5.049,5.048,344.7,8.08,6.795,184.0862,10.32,0.01273093,0.01676843,0.1532291
"2018-01-14 16:10:00",23943,"CKVY",13.81,31.13,31.09,31.25,30.82,71.54,72.85,71.54,0.422,23.21,23.39,22.95,4.712,4.862,337.2,9.07,6.138,172.5687,10.32,0.01273093,0.01676843,0.1532291
"2018-01-14 16:15:00",23944,"CKVY",13.81,31.31,31.27,31.43,31.06,72.09,72.5,71.54,0.428,23.27,23.62,22.99,4.528,4.593,329.8,9.08,6.357,161.13,10.32,0.009711694,0.01367213,0.1184928
"2018-01-14 16:20:00",23945,"CKVY",13.81,31.12,31.26,31.43,31.06,72.09,73.47,71.82,0.425,23.44,23.8,23.13,4.389,4.417,318.7,11.44,6.576,149.751,10.32,0.009711694,0.01367213,0.1184928
"2018-01-14 16:25:00",23946,"CKVY",13.82,31.12,31.14,31.31,30.94,71.82,72.37,71.51,0.423,23.17,23.39,22.92,4.445,4.488,329.5,8.36,5.699,138.2506,10.32,0.009711694,0.01367213,0.1184928
"2018-01-14 16:30:00",23947,"CKVY",13.81,31.3,31.21,31.31,31.06,71.81,72.16,70.99,0.426,23.07,23.39,22.88,4,4.256,336.7,13.03,5.48,126.6236,10.32,0.006325803,0.009864894,0.08392542
"2018-01-14 16:35:00",23948,"CKVY",13.79,31.31,31.29,31.43,31.12,71.47,71.88,71.09,0.424,23.13,23.36,22.88,3.341,3.676,324,11.2,3.946,115.0769,10.32,0.006325803,0.009864894,0.08392542
"2018-01-14 16:40:00",23949,"CKVY",13.36,30.94,31.16,31.37,30.87,72.19,72.23,71.27,0.422,23.09,23.27,22.93,2.902,3.067,332.7,7.728,5.042,103.73,10.32,0.006325803,0.009864894,0.08392542
"2018-01-14 16:45:00",23950,"CKVY",13.36,30.56,30.74,31,30.38,72.84,72.88,72.06,0.42,22.93,23.15,22.71,2.955,2.834,3.859,11.37,4.603,92.23453,10.32,0.002071531,0.004632511,0.05114533
"2018-01-14 16:50:00",23951,"CKVY",13.28,30.38,30.43,30.57,30.25,73.01,73.02,72.77,0.418,22.78,22.92,22.63,3.211,3.093,354.7,10.42,5.042,81.00574,10.32,0.002071531,0.004632511,0.05114533
"2018-01-14 16:55:00",23952,"CKVY",13.15,29.7,30.1,30.44,29.64,74.56,74.56,72.98,0.415,22.7,22.89,22.51,3.146,3.231,343,8.71,4.384,65.11299,10.31,0.002071531,0.004632511,0.05114533
"2018-01-14 17:00:00",23953,"CKVY",13.1,29.21,29.38,29.76,29.02,76.14,76.18,74.53,0.415,22.55,22.69,22.36,2.771,3.015,359.6,10.17,2.85,44.36162,10.31,-0.003116837,-0.001165042,0.02493592
"2018-01-14 17:05:00",23954,"CKVY",13.07,29.09,29.01,29.21,28.84,76.66,77,76.07,0.416,22.57,22.77,22.38,2.107,2.394,348.4,14.24,3.288,25.96113,10.31,-0.003116837,-0.001165042,0.02493592
"2018-01-14 17:10:00",23955,"CKVY",13.04,28.84,29.02,29.27,28.66,77.04,77.04,76.07,0.414,22.54,22.81,22.31,1.993,2.05,336.1,11.8,3.946,14.82831,10.31,-0.003116837,-0.001165042,0.02493592
"2018-01-14 17:15:00",23956,"CKVY",13.02,27.3,28.01,28.84,27.24,81.6,81.6,77.04,0.411,22.33,22.71,21.91,1.675,1.871,285.1,21.19,3.069,11.62897,10.31,-0.004721686,-0.003731114,0.01080121
"2018-01-14 17:20:00",23957,"CKVY",12.99,26.62,26.98,27.3,26.56,82,82.1,81.6,0.402,22.16,22.47,21.8,1.338,1.522,81.7,63.06,1.754,8.540483,10.3,-0.004721686,-0.003731114,0.01080121
"2018-01-14 17:25:00",23958,"CKVY",12.98,27.12,26.8,27.24,26.5,81.8,83.4,81.6,0.409,22.23,22.57,21.77,0.858,1.047,230.1,42.51,1.754,5.753923,10.3,-0.004721686,-0.003731114,0.01080121
"2018-01-14 17:30:00",23959,"CKVY",12.96,26.99,27.09,27.24,26.93,83.3,83.3,81.6,0.415,22.39,22.61,22.14,0.533,0.656,274.2,9.9,0.877,3.523367,10.3,-0.003783734,-0.005165244,0.003157774
"2018-01-14 17:35:00",23960,"CKVY",12.96,26.25,26.51,26.93,26.13,85,85.1,83.2,0.411,22.28,22.63,22.04,0.462,0.533,282.5,5.62,0.877,1.990897,10.3,-0.003783734,-0.005165244,0.003157774
"2018-01-14 17:40:00",23961,"CKVY",12.96,25.57,25.81,26.25,25.51,85.6,85.6,84.7,0.402,21.96,22.42,21.74,0.158,0.341,317.5,2.956,0,1.075827,10.3,-0.003783734,-0.005165244,0.003157774
"2018-01-14 17:45:00",23962,"CKVY",12.95,25.46,25.41,25.64,25.21,87.8,88,85.6,0.41,22.13,22.44,21.8,0.35,0.208,232,49.07,1.754,0.5052898,10.29,-0.004864087,-0.007314014,6.40313E-05
"2018-01-14 17:50:00",23963,"CKVY",12.94,25.15,25.52,25.71,25.15,87.6,88.3,87.5,0.404,22.45,22.71,21.99,0.772,0.482,233.2,13.08,2.85,0.1846791,10.29,-0.004864087,-0.007314014,6.40313E-05
"2018-01-14 17:55:00",23964,"CKVY",12.93,24.66,24.82,25.15,24.59,89.5,89.5,87.6,0.404,21.99,22.2,21.8,1.207,1.032,258.2,3.07,2.63,0.04506926,10.29,-0.004864087,-0.007314014,6.40313E-05
"2018-01-14 18:00:00",23965,"CKVY",12.93,23.42,24.31,24.78,23.42,90.4,91,89.5,0.388,21.85,22.17,21.02,1.415,1.309,235.5,12.11,3.069,0.0003499814,10.29,-0.004022509,-0.005600503,2.5E-07
"2018-01-14 18:05:00",23966,"CKVY",12.9,22.63,22.9,23.49,22.56,93.1,93.1,90.3,0.386,20.93,21.13,20.71,1.23,1.45,243.9,11.46,1.973,0,10.29,-0.004022509,-0.005600503,2.5E-07
"2018-01-14 18:10:00",23967,"CKVY",12.91,22.87,22.33,22.87,21.82,95.7,95.8,92.9,0.401,20.87,21.82,20.11,1.542,1.301,9.06,18.13,3.288,0,10.29,-0.004022509,-0.005600503,2.5E-07
"2018-01-14 18:15:00",23968,"CKVY",12.91,23,23.16,23.37,22.81,92.5,95.8,92.5,0.39,21.71,22.14,21.09,1.651,1.637,4.134,7.062,2.192,0,10.28,-0.003431029,-0.004534773,2.5E-07
"2018-01-14 18:20:00",23969,"CKVY",12.89,24.48,23.76,24.48,23,91.3,93.4,91.2,0.409,21.9,22.3,21.16,2.242,1.845,24.96,4.071,3.946,0,10.28,-0.003431029,-0.004534773,2.5E-07
"2018-01-14 18:25:00",23970,"CKVY",12.89,24.42,24.58,24.85,24.42,88.4,91.2,88.2,0.396,21.8,22.36,21.44,2.326,2.383,26.2,8.83,3.946,0,10.28,-0.003431029,-0.004534773,2.5E-07
"2018-01-14 18:30:00",23971,"CKVY",12.89,24.92,24.75,24.92,24.42,88.1,89.3,88.1,0.402,21.88,22.12,21.49,2.423,2.347,347.9,12.76,2.85,0,10.28,-0.00288164,-0.003580656,2.5E-07
"2018-01-14 18:35:00",23972,"CKVY",12.89,24.93,24.9,25.11,24.68,88.9,88.9,87.7,0.406,21.9,22.18,21.57,1.94,2.27,306.4,29.42,2.63,0,10.28,-0.00288164,-0.003580656,2.5E-07
"2018-01-14 18:40:00",23973,"CKVY",12.88,25.17,25.25,25.48,24.93,86.5,89,86.5,0.399,22.19,22.41,21.71,1.648,1.707,314.1,18.01,2.411,0,10.28,-0.00288164,-0.003580656,2.5E-07
"2018-01-14 18:45:00",23974,"CKVY",12.88,24.56,24.78,25.3,24.38,87.8,88.1,86.4,0.395,21.47,21.83,21.15,1.721,1.691,344.3,6.342,2.85,0,10.28,-0.00305841,-0.003874898,2.5E-07
"2018-01-14 18:50:00",23975,"CKVY",12.88,24.44,24.13,24.56,23.64,88.9,88.9,86.7,0.398,21.05,21.64,20.29,2.241,1.891,7.3,7.618,3.507,0,10.28,-0.00305841,-0.003874898,2.5E-07
"2018-01-14 18:55:00",23976,"CKVY",12.87,24.08,24.2,24.63,23.95,87.5,88.9,86.8,0.386,21.08,21.69,20.67,2.746,2.55,19,8.35,3.946,0,10.28,-0.00305841,-0.003874898,2.5E-07
"2018-01-14 19:00:00",23977,"CKVY",12.87,24.08,24.02,24.14,23.83,88,88.3,87.3,0.388,20.92,21.13,20.67,3.052,2.894,5.628,7.728,4.165,0,10.28,-0.002572079,-0.003117674,2.5E-07
"2018-01-14 19:05:00",23978,"CKVY",12.86,23.33,23.96,24.26,23.33,86.8,88.1,86.2,0.371,20.75,21.25,19.94,2.945,3.077,2.033,8.96,3.946,0,10.28,-0.002572079,-0.003117674,2.5E-07
"2018-01-14 19:10:00",23979,"CKVY",12.87,23.02,22.84,23.46,22.16,91.3,91.3,86.6,0.385,19.87,20.87,18.86,2.681,2.727,348,15.24,4.384,0,10.28,-0.002572079,-0.003117674,2.5E-07
"2018-01-14 19:15:00",23980,"CKVY",12.86,22.1,23.15,23.64,22.04,86,91.7,86,0.349,20.59,21.36,18.5,2.28,2.572,330.4,11.47,4.384,0,10.28,-0.002327554,-0.00275656,2.5E-07
"2018-01-14 19:20:00",23981,"CKVY",12.86,22.66,21.88,22.72,21.11,93.2,93.8,86,0.387,19.44,21.07,18,2.012,2.061,330.1,19.39,3.507,0,10.28,-0.002327554,-0.00275656,2.5E-07
"2018-01-14 19:25:00",23982,"CKVY",12.86,23.34,23.08,23.46,22.54,90.4,93.2,90.3,0.387,21.01,21.22,20.78,2.517,2.335,346.7,15.17,6.357,0,10.28,-0.002327554,-0.00275656,2.5E-07
"2018-01-14 19:30:00",23983,"CKVY",12.86,22.97,23.27,23.46,22.97,90,90.5,89.6,0.379,20.78,21.08,20.43,2.976,2.699,340.2,17.43,5.042,0,10.28,-0.00266542,-0.003266752,2.5E-07
"2018-01-14 19:35:00",23984,"CKVY",12.84,22.97,22.97,23.22,22.78,90.8,91.2,89.9,0.382,20.67,21.01,20.4,3.42,3.288,332.6,7.545,4.603,0,10.28,-0.00266542,-0.003266752,2.5E-07
"2018-01-14 19:40:00",23985,"CKVY",12.84,22.85,22.86,23.09,22.72,90.7,90.9,90.4,0.38,20.54,20.79,20.36,2.764,3.105,350.6,9.14,2.85,0,10.28,-0.00266542,-0.003266752,2.5E-07
"2018-01-14 19:45:00",23986,"CKVY",12.84,23.22,22.86,23.22,22.6,90.8,91,90.3,0.386,20.55,20.97,20.19,2.486,2.548,347.5,13.69,4.384,0,10.28,-0.002322243,-0.002738905,2.5E-07
"2018-01-14 19:50:00",23987,"CKVY",12.82,23.1,23.17,23.35,22.98,90,90.8,89.4,0.381,20.68,21,20.33,2.749,2.567,347.5,10.1,4.822,0,10.28,-0.002322243,-0.002738905,2.5E-07
"2018-01-14 19:55:00",23988,"CKVY",12.84,22.36,22.82,23.16,22.3,90,90.2,89.5,0.369,20.29,20.7,19.74,3.17,2.983,352.9,5.237,5.042,0,10.28,-0.002322243,-0.002738905,2.5E-07
"2018-01-14 20:00:00",23989,"CKVY",12.84,22.61,22.66,22.98,22.24,90.6,91.8,90,0.376,20.46,20.92,19.79,3.322,3.332,341.8,7.607,4.603,0,10.28,-0.002310657,-0.002724807,2.5E-07
"2018-01-14 20:05:00",23990,"CKVY",12.83,22.18,22.48,22.73,22.11,90.5,90.7,90.1,0.368,20.11,20.43,19.72,2.759,3.088,345.4,9.16,3.946,0,10.28,-0.002310657,-0.002724807,2.5E-07
"2018-01-14 20:10:00",23991,"CKVY",12.82,21.99,22.14,22.3,21.99,91.3,91.7,90.5,0.369,19.96,20.23,19.71,2.273,2.508,356.4,8.22,3.288,0,10.28,-0.002310657,-0.002724807,2.5E-07
"2018-01-14 20:15:00",23992,"CKVY",12.82,18.71,20.81,22.05,18.71,89.3,91.4,87.2,0.314,18.17,19.92,15.96,1.827,1.955,305.9,25.36,3.288,0,10.28,-0.002485143,-0.003006898,2.5E-07
"2018-01-14 20:20:00",23993,"CKVY",12.82,17.72,18.16,18.77,17.66,95.8,95.8,89.4,0.323,16.61,16.93,16.11,2.273,2.021,289.9,10.03,4.822,0,10.28,-0.002485143,-0.003006898,2.5E-07
"2018-01-14 20:25:00",23994,"CKVY",12.81,17.78,17.92,18.16,17.66,97.6,97.7,95.8,0.33,17.25,17.57,16.67,2.17,2.286,312,13.26,3.507,0,10.28,-0.002485143,-0.003006898,2.5E-07
"2018-01-14 20:30:00",23995,"CKVY",12.82,18.16,17.8,18.22,17.54,98.4,98.5,97.1,0.338,17.22,17.85,16.86,1.942,2.039,295,22.61,3.288,0,10.28,-0.002660084,-0.003326735,2.5E-07
"2018-01-14 20:35:00",23996,"CKVY",12.82,18.65,18.35,18.65,18.09,99,99,98.4,0.347,18.06,18.41,17.72,1.485,1.717,327.9,12.94,3.069,0,10.28,-0.002660084,-0.003326735,2.5E-07
"2018-01-14 20:40:00",23997,"CKVY",12.81,19.52,19.2,19.64,18.65,97.7,99.3,97.7,0.355,18.89,19.11,18.39,1.977,1.633,25.31,24.15,3.726,0,10.28,-0.002660084,-0.003326735,2.5E-07
"2018-01-14 20:45:00",23998,"CKVY",12.8,18.83,19.06,19.58,18.71,95.7,97.7,95.4,0.338,18.15,19.02,17.63,2.43,2.316,62.25,5.348,3.069,0,10.28,-0.002935517,-0.003747555,2.5E-07
"2018-01-14 20:50:00",23999,"CKVY",12.81,19.27,19.06,19.33,18.71,97.3,97.3,95.7,0.35,18.27,18.69,17.68,2.087,2.264,33.81,10.85,1.973,0,10.28,-0.002935517,-0.003747555,2.5E-07
"2018-01-14 20:55:00",24000,"CKVY",12.8,19.39,19.48,19.64,19.27,97.4,97.9,97.3,0.352,18.91,19.12,18.62,1.145,1.618,15.49,0.078,0.658,0,10.28,-0.002935517,-0.003747555,2.5E-07
"2018-01-14 21:00:00",24001,"CKVY",12.8,18.04,19.04,19.4,18.04,94.6,97.5,94.6,0.323,18.26,18.81,16.74,0.655,0.775,341.4,77.63,3.288,0,10.28,-0.003137264,-0.004108039,2.5E-07
"2018-01-14 21:05:00",24002,"CKVY",12.8,17.42,17.51,18.04,17.23,96.8,96.9,94.1,0.322,16.49,16.82,15.91,1.082,0.843,215.4,13.75,2.85,0,10.28,-0.003137264,-0.004108039,2.5E-07
"2018-01-14 21:10:00",24003,"CKVY",12.8,17.67,17.54,17.79,17.3,98,98,96.8,0.329,16.95,17.31,16.54,1.597,1.342,213.8,12.74,2.411,0,10.28,-0.003137264,-0.004108039,2.5E-07
"2018-01-14 21:15:00",24004,"CKVY",12.8,17.36,17.49,17.73,17.17,98.4,98.5,97.8,0.326,17.03,17.27,16.7,2.116,1.965,214.6,8.96,3.288,0,10.28,-0.003093059,-0.004101263,2.5E-07
"2018-01-14 21:20:00",24005,"CKVY",12.79,15.69,16.74,17.55,15.63,96.5,98.9,96.5,0.297,16.24,17.27,14.8,1.839,1.966,115.3,47.79,2.63,0,10.28,-0.003093059,-0.004101263,2.5E-07
"2018-01-14 21:25:00",24006,"CKVY",12.79,15.57,15.48,15.81,15.07,98.5,98.5,96.2,0.302,14.79,15.39,14.19,1.931,1.88,104.4,6.988,2.411,0,10.28,-0.003093059,-0.004101263,2.5E-07
"2018-01-14 21:30:00",24007,"CKVY",12.79,16.06,15.79,16.06,15.44,99.8,99.8,98.4,0.313,15.59,16.01,15.08,1.647,1.803,106.5,0.164,2.192,0,10.28,-0.002686399,-0.003415015,2.5E-07
"2018-01-14 21:35:00",24008,"CKVY",12.78,16.19,16.13,16.31,15.94,100.1,100.2,99.8,0.315,16.13,16.33,15.88,1.241,1.487,106.6,0.56,1.096,0,10.27,-0.002686399,-0.003415015,2.5E-07
"2018-01-14 21:40:00",24009,"CKVY",12.79,15.94,16,16.19,15.81,99.9,100.2,99.9,0.311,16,16.21,15.78,0.621,0.927,116.2,0.104,0,0,10.27,-0.002686399,-0.003415015,2.5E-07
"2018-01-14 21:45:00",24010,"CKVY",12.78,16.44,16.14,16.56,15.69,100.1,100.2,99.8,0.319,16.14,16.58,15.64,0.339,0.406,84,20.69,1.534,0,10.27,-0.003324073,-0.004611683,2.5E-07
"2018-01-14 21:50:00",24011,"CKVY",12.78,16.44,16.42,16.56,16.31,100.1,100.2,100,0.319,16.44,16.58,16.33,0.821,0.534,76.23,3.243,2.411,0,10.27,-0.003324073,-0.004611683,2.5E-07
"2018-01-14 21:55:00",24012,"CKVY",12.78,16.69,16.57,16.75,16.31,100.1,100.2,100,0.322,16.59,16.78,16.33,1.301,1.048,94.3,13.55,1.973,0,10.27,-0.003324073,-0.004611683,2.5E-07
"2018-01-14 22:00:00",24013,"CKVY",12.77,16.07,16.46,16.69,16.07,100,100.2,100,0.313,16.48,16.72,16.06,1.592,1.496,147.8,14.16,2.192,0,10.27,-0.003307565,-0.004549922,2.5E-07
"2018-01-14 22:05:00",24014,"CKVY",12.77,16.32,15.95,16.44,15.57,100.1,100.2,99.6,0.317,15.92,16.47,15.48,1.833,1.688,184.1,5.569,3.288,0,10.27,-0.003307565,-0.004549922,2.5E-07
"2018-01-14 22:10:00",24015,"CKVY",12.77,16.32,16.51,16.69,16.32,99.8,100.2,99.8,0.316,16.53,16.72,16.28,1.974,1.969,190.1,20.13,3.288,0,10.27,-0.003307565,-0.004549922,2.5E-07
"2018-01-14 22:15:00",24016,"CKVY",12.77,14.96,15.97,16.69,14.96,97.4,99.9,97.4,0.291,15.73,16.65,14.34,2.112,2.038,228.8,10.41,2.85,0,10.28,-0.0027486,-0.003499938,2.5E-07
"2018-01-14 22:20:00",24017,"CKVY",12.76,15.21,14.91,15.33,14.59,99.4,99.5,97.4,0.3,14.48,15.19,14.05,2.112,2.125,220.3,12.17,3.288,0,10.28,-0.0027486,-0.003499938,2.5E-07
"2018-01-14 22:25:00",24018,"CKVY",12.75,14.65,14.99,15.46,14.59,98.3,99.7,98.3,0.29,14.77,15.39,14.2,1.77,1.943,198.1,20.63,2.411,0,10.28,-0.0027486,-0.003499938,2.5E-07
"2018-01-14 22:30:00",24019,"CKVY",12.76,15.09,14.79,15.09,14.53,98.8,98.8,98,0.297,14.37,14.8,14.06,1.259,1.469,135.8,27.62,2.411,0,10.28,-0.002623475,-0.003340319,2.5E-07
"2018-01-14 22:35:00",24020,"CKVY",12.76,14.97,15.37,15.71,14.97,98.9,99.7,98.8,0.295,15.21,15.63,14.69,0.948,1.108,129.4,21.82,2.192,0,10.28,-0.002623475,-0.003340319,2.5E-07
"2018-01-14 22:40:00",24021,"CKVY",12.75,13.6,14.25,15.03,13.6,96,98.9,95.9,0.27,13.57,14.77,12.65,1.134,0.967,100.1,9.39,1.973,0,10.28,-0.002623475,-0.003340319,2.5E-07
"2018-01-14 22:45:00",24022,"CKVY",12.75,13.17,13.48,13.85,13.05,95.9,96.7,95.8,0.265,12.59,13.07,12.08,1.168,1.234,98.8,29.75,1.754,0,10.28,-0.002990719,-0.004059486,2.5E-07
"2018-01-14 22:50:00",24023,"CKVY",12.75,13.36,13.11,13.36,12.86,96.6,96.6,95.5,0.269,12.16,12.57,11.82,0.702,0.974,89,83.4,0.658,0,10.28,-0.002990719,-0.004059486,2.5E-07
"2018-01-14 22:55:00",24024,"CKVY",12.75,13.79,13.53,13.79,13.23,98,98,96.6,0.278,12.93,13.33,12.44,0.315,0.502,202.8,12.77,0.877,0,10.27,-0.002990719,-0.004059486,2.5E-07
"2018-01-14 23:00:00",24025,"CKVY",12.75,15.15,14.52,15.21,13.73,100.1,100.1,98,0.302,14.32,15.24,13.28,0.688,0.408,272.7,18.4,2.63,0,10.27,-0.003285549,-0.004720032,2.5E-07
"2018-01-14 23:05:00",24026,"CKVY",12.74,14.78,14.7,15.21,14.16,99.1,100.1,98.7,0.294,14.55,15.24,13.88,1.55,1.096,273,10.38,3.288,0,10.27,-0.003285549,-0.004720032,2.5E-07
"2018-01-14 23:10:00",24027,"CKVY",12.74,15.77,15.61,16.02,14.78,98.8,99.9,98.8,0.306,15.47,15.86,14.58,2.755,2.183,294.4,6.898,4.603,0,10.28,-0.003285549,-0.004720032,2.5E-07
"2018-01-14 23:15:00",24028,"CKVY",12.74,13.67,14.36,15.83,13.6,96.6,98.8,96.1,0.272,13.65,15.54,12.75,3.394,3.16,276.3,6.85,5.042,0,10.28,-0.002484454,-0.00309941,2.5E-07
"2018-01-14 23:20:00",24029,"CKVY",12.74,14.72,14.08,14.72,13.54,99.3,99.3,96.6,0.293,13.59,14.56,12.76,3.775,3.569,279.7,6.438,5.261,0,10.28,-0.002484454,-0.00309941,2.5E-07
"2018-01-14 23:25:00",24030,"CKVY",12.73,14.97,14.94,15.34,14.66,98.7,99.9,98.6,0.295,14.76,15.31,14.4,3.388,3.599,304.3,9.81,4.165,0,10.28,-0.002484454,-0.00309941,2.5E-07
"2018-01-14 23:30:00",24031,"CKVY",12.73,15.34,15.15,15.46,14.97,98.3,98.8,98.3,0.299,14.81,15.08,14.65,2.875,3.121,318.5,8.8,2.85,0,10.28,-0.001991313,-0.002322986,2.5E-07
"2018-01-14 23:35:00",24032,"CKVY",12.71,15.21,15.54,15.83,15.09,97.2,98.4,97.2,0.294,15.11,15.44,14.46,2.148,2.519,338.5,26.56,2.63,0,10.28,-0.001991313,-0.002322986,2.5E-07
"2018-01-14 23:40:00",24033,"CKVY",12.73,13.73,14.03,15.15,13.48,94.9,97.2,94.2,0.269,12.84,14.51,12.25,1.996,2.062,19.14,7.17,2.85,0,10.28,-0.001991313,-0.002322986,2.5E-07
"2018-01-14 23:45:00",24034,"CKVY",12.72,14.78,14.29,14.84,13.73,97.4,97.4,94.9,0.289,13.47,14.23,12.55,2.059,2.036,31.86,2.293,2.85,0,10.28,-0.002357666,-0.002916997,2.5E-07
"2018-01-14 23:50:00",24035,"CKVY",12.72,15.71,15.18,15.77,14.66,98.1,98.2,97.3,0.303,14.65,15.34,14.03,2.444,2.212,20.12,6.658,4.384,0,10.28,-0.002357666,-0.002916997,2.5E-07
"2018-01-14 23:55:00",24036,"CKVY",12.72,15.71,15.8,16.08,15.52,97,98.1,97,0.299,15.25,15.54,14.94,2.447,2.512,3.317,8.23,3.726,0,10.28,-0.002357666,-0.002916997,2.5E-07
"2018-01-15 00:00:00",24037,"CKVY",12.72,15.34,15.45,15.77,15.28,96.1,97,95.6,0.292,14.53,15.08,14.24,1.808,2.079,269.9,31.44,1.315,0,10.28,-0.002421169,-0.002991395,2.5E-07
"2018-01-15 00:05:00",24038,"CKVY",12.7,15.65,15.36,15.77,15.03,96.7,96.9,95.7,0.298,14.49,15.04,14.08,1.223,1.519,219.8,41.63,3.288,0,10.28,-0.002421169,-0.002991395,2.5E-07
"2018-01-15 00:10:00",24039,"CKVY",12.71,14.22,14.62,15.65,14.16,95,96.7,94.4,0.275,13.44,14.87,12.95,1.088,1.046,289.6,23.04,2.85,0,10.28,-0.002421169,-0.002991395,2.5E-07
"2018-01-15 00:15:00",24040,"CKVY",12.71,15.09,14.65,15.16,14.1,97.3,97.4,94.8,0.292,13.73,14.54,12.88,1.094,1.157,331.5,5.034,1.754,0,10.28,-0.002904714,-0.00388296,2.5E-07
"2018-01-15 00:20:00",24041,"CKVY",12.71,15.03,15.01,15.22,14.72,96.5,97.4,96.4,0.289,14.27,14.48,13.95,1.067,1.065,329.2,9.82,1.973,0,10.28,-0.002904714,-0.00388296,2.5E-07
"2018-01-15 00:25:00",24042,"CKVY",12.7,13.49,14.58,15.16,13.36,92.4,96.5,92.4,0.259,13.45,14.33,11.58,0.844,0.966,14.03,66.18,2.192,0,10.28,-0.002904714,-0.00388296,2.5E-07
"2018-01-15 00:30:00",24043,"CKVY",12.7,13.43,13.27,13.49,13.11,95.5,95.5,92.2,0.267,11.81,12.43,11.29,1.296,1.048,60.82,9.56,2.411,0,10.28,-0.002993837,-0.004089522,2.5E-07
"2018-01-15 00:35:00",24044,"CKVY",12.7,13.3,13.3,13.49,13.05,95.3,95.8,95,0.265,12.24,12.5,11.92,1.023,1.238,49.57,0.056,0.877,0,10.28,-0.002993837,-0.004089522,2.5E-07
"2018-01-15 00:40:00",24045,"CKVY",12.7,13.98,13.76,14.29,13.24,96.9,97.3,95.3,0.277,12.89,13.65,12.15,0.739,0.883,352.3,53.96,1.534,0,10.28,-0.002993837,-0.004089522,2.5E-07
"2018-01-15 00:45:00",24046,"CKVY",12.69,13.61,13.64,14.11,13.43,96.1,97,95.2,0.271,12.67,13.4,12.32,0.331,0.475,261.5,20.68,1.754,0,10.28,-0.003055427,-0.004250569,2.5E-07
"2018-01-15 00:50:00",24047,"CKVY",12.69,13.67,13.57,13.74,13.37,95.8,96.2,95.8,0.27,12.63,12.84,12.41,1.163,0.686,306,9.63,3.507,0,10.28,-0.003055427,-0.004250569,2.5E-07
"2018-01-15 00:55:00",24048,"CKVY",12.68,15.66,14.7,15.66,13.55,97.6,97.7,95.8,0.301,14.02,15.1,12.58,2.362,1.733,350,16.2,5.48,0,10.28,-0.003055427,-0.004250569,2.5E-07
"2018-01-15 01:00:00",24049,"CKVY",12.69,15.97,15.8,16.03,15.47,97.1,97.7,96.8,0.303,15.12,15.37,14.74,3.592,3.019,1.978,8.73,5.261,0,10.28,-0.00256866,-0.003270252,2.5E-07
"2018-01-15 01:05:00",24050,"CKVY",12.68,15.66,15.85,16.03,15.59,97.6,97.6,97.1,0.301,15.23,15.43,15,3.927,3.85,348.7,10.14,5.48,0,10.29,-0.00256866,-0.003270252,2.5E-07
"2018-01-15 01:10:00",24051,"CKVY",12.68,14.91,15.47,15.84,14.91,98,98.4,97.6,0.292,15.01,15.33,14.43,3.638,3.806,328.2,7.768,4.165,0,10.29,-0.00256866,-0.003270252,2.5E-07
"2018-01-15 01:15:00",24052,"CKVY",12.68,13.86,14.43,14.98,13.86,98,98.3,98,0.279,13.98,14.52,13.38,3.428,3.536,330.4,7.156,4.603,0,10.29,-0.001899598,-0.002186447,2.5E-07
"2018-01-15 01:20:00",24053,"CKVY",12.66,13.37,13.6,13.92,13.3,97.8,98.1,97.7,0.272,13.1,13.47,12.77,3.312,3.318,323.6,6.763,4.603,0,10.29,-0.001899598,-0.002186447,2.5E-07
"2018-01-15 01:25:00",24054,"CKVY",12.67,13.43,13.28,13.55,13.06,99.1,99.1,97.7,0.277,12.84,13.33,12.55,3.515,3.441,327.3,7.128,4.822,0,10.29,-0.001899598,-0.002186447,2.5E-07
"2018-01-15 01:30:00",24055,"CKVY",12.67,13.61,13.61,13.86,13.49,100.2,100.2,99.1,0.282,13.59,13.88,13.28,4.027,3.723,356,11.91,7.234,0,10.29,-0.001890269,-0.00219535,2.5E-07
"2018-01-15 01:35:00",24056,"CKVY",12.66,13.49,13.44,13.67,13.18,100.1,100.2,100,0.28,13.47,13.7,13.18,4.461,4.271,359.4,6.488,6.138,0,10.29,-0.001890269,-0.00219535,2.5E-07
"2018-01-15 01:40:00",24057,"CKVY",12.66,13.55,13.46,13.61,13.24,100.1,100.2,100.1,0.281,13.49,13.64,13.27,4.814,4.639,353.6,9.31,5.699,0,10.29,-0.001890269,-0.00219535,2.5E-07
"2018-01-15 01:45:00",24058,"CKVY",12.66,13.98,13.79,14.11,13.49,100.2,100.2,100.1,0.287,13.82,14.14,13.51,4.14,4.565,350.2,6.611,4.384,0,10.29,-0.001725707,-0.001946194,2.5E-07
"2018-01-15 01:50:00",24059,"CKVY",12.66,14.67,14.49,14.85,14.05,100.2,100.2,100,0.295,14.51,14.88,14.07,3.594,3.825,354.8,5.463,3.946,0,10.29,-0.001725707,-0.001946194,2.5E-07
"2018-01-15 01:55:00",24060,"CKVY",12.63,14.98,14.79,15.1,14.54,100.1,100.2,100,0.299,14.82,15.12,14.56,3.236,3.385,14.65,6.303,4.822,0,10.29,-0.001725707,-0.001946194,2.5E-07
"2018-01-15 02:00:00",24061,"CKVY",12.63,15.04,14.97,15.16,14.67,99.3,100.1,99.2,0.298,14.88,15.05,14.66,2.883,3.043,4.843,8.8,3.726,0,10.29,-0.002064636,-0.002418834,2.5E-07
"2018-01-15 02:05:00",24062,"CKVY",12.65,14.67,14.97,15.16,14.6,99.3,99.7,99.3,0.293,14.85,15.07,14.49,2.796,2.902,358.5,5.187,3.726,0,10.29,-0.002064636,-0.002418834,2.5E-07
"2018-01-15 02:10:00",24063,"CKVY",12.65,13.92,14.57,14.79,13.92,97.7,99.4,97.7,0.279,14.25,14.63,13.38,2.124,2.443,311.2,25.55,3.069,0,10.29,-0.002064636,-0.002418834,2.5E-07
"2018-01-15 02:15:00",24064,"CKVY",12.64,11.01,12.4,13.98,10.89,96.2,97.7,96.2,0.241,11.68,13.44,10.02,2.644,2.346,275.9,5.049,4.822,0,10.29,-0.002226486,-0.00270312,2.5E-07
"2018-01-15 02:20:00",24065,"CKVY",12.64,10.77,10.69,11.01,10.46,96.8,96.9,96,0.24,9.85,10.15,9.58,2.812,2.666,282.8,5.473,4.384,0,10.29,-0.002226486,-0.00270312,2.5E-07
"2018-01-15 02:25:00",24066,"CKVY",12.64,11.08,11.05,11.26,10.77,97,97.4,96.9,0.244,10.39,10.65,10.05,3.388,3.149,279.4,4.451,4.165,0,10.29,-0.002226486,-0.00270312,2.5E-07
"2018-01-15 02:30:00",24067,"CKVY",12.63,11.51,11.33,11.76,10.83,96.5,97.3,96.5,0.248,10.61,11.13,10.06,2.973,3.247,301.4,23.85,4.165,0,10.29,-0.001788041,-0.002101877,2.5E-07
"2018-01-15 02:35:00",24068,"CKVY",12.63,10.77,11.09,11.57,10.71,95.3,96.5,95.1,0.237,10.05,10.75,9.63,2.272,2.616,239.1,26.6,1.973,0,10.29,-0.001788041,-0.002101877,2.5E-07
"2018-01-15 02:40:00",24069,"CKVY",12.63,10.89,10.79,10.95,10.64,94.8,95.4,94.7,0.236,9.66,9.78,9.52,1.291,1.761,234.9,63.33,1.096,0,10.29,-0.001788041,-0.002101877,2.5E-07
"2018-01-15 02:45:00",24070,"CKVY",12.61,11.01,10.87,11.08,10.7,95,95,94.5,0.238,9.65,9.86,9.5,0.804,0.942,301.1,33.98,2.411,0,10.29,-0.002226434,-0.002818699,2.5E-07
"2018-01-15 02:50:00",24071,"CKVY",12.62,10.58,10.89,11.01,10.58,94.8,95.8,94.8,0.233,9.82,10.03,9.38,1.085,1.034,283.2,69.07,3.288,0,10.29,-0.002226434,-0.002818699,2.5E-07
"2018-01-15 02:55:00",24072,"CKVY",12.62,10.58,10.58,10.7,10.46,94.2,94.8,94.1,0.232,9.27,9.44,9.11,1.144,1.13,51.02,33.38,1.534,0,10.28,-0.002226434,-0.002818699,2.5E-07
"2018-01-15 03:00:00",24073,"CKVY",12.62,11.01,10.68,11.01,10.52,94.4,94.5,94.2,0.237,9.38,9.73,9.2,1.042,1.134,353.6,36.91,1.315,0,10.28,-0.002596575,-0.00350034,2.5E-07
"2018-01-15 03:05:00",24074,"CKVY",12.6,11.01,11.07,11.26,10.89,94.8,94.8,94.4,0.238,9.84,10.05,9.6,0.737,0.781,275.6,9.29,2.192,0,10.28,-0.002596575,-0.00350034,2.5E-07
"2018-01-15 03:10:00",24075,"CKVY",12.61,11.02,11.03,11.2,10.83,94.8,95.1,94.8,0.238,9.87,10.06,9.66,1.329,1.031,302.1,19.73,3.507,0,10.28,-0.002596575,-0.00350034,2.5E-07
"2018-01-15 03:15:00",24076,"CKVY",12.61,11.64,11.23,11.7,10.89,95.3,95.4,94.6,0.246,10.05,10.63,9.69,1.941,1.636,308.8,25.09,3.946,0,10.29,-0.002601505,-0.003490354,2.5E-07
"2018-01-15 03:20:00",24077,"CKVY",12.6,11.89,11.85,12.01,11.64,95.6,95.9,95.3,0.249,10.85,11.07,10.55,2.127,2.142,289.8,7.32,3.288,0,10.29,-0.002601505,-0.003490354,2.5E-07
"2018-01-15 03:25:00",24078,"CKVY",12.6,12.13,11.97,12.13,11.82,95.1,95.5,94.9,0.251,10.84,11,10.67,1.382,1.741,303.2,35.81,0.877,0,10.29,-0.002601505,-0.003490354,2.5E-07
"2018-01-15 03:30:00",24079,"CKVY",12.6,12.26,12.16,12.38,12.01,95.5,95.5,95.1,0.253,11.08,11.34,10.87,0.652,1.038,65.93,78.48,1.096,0,10.29,-0.00239174,-0.003067421,2.5E-07
"2018-01-15 03:35:00",24080,"CKVY",12.6,12.38,12.34,12.45,12.2,95.3,95.5,95.2,0.254,11.26,11.39,11.12,0.382,0.407,97,17.99,1.973,0,10.29,-0.00239174,-0.003067421,2.5E-07
"2018-01-15 03:40:00",24081,"CKVY",12.59,11.76,11.95,12.38,11.64,94.5,95.3,94.4,0.245,10.71,11.29,10.34,1.029,0.765,87.8,4.199,3.507,0,10.29,-0.00239174,-0.003067421,2.5E-07
"2018-01-15 03:45:00",24082,"CKVY",12.59,12.01,11.86,12.01,11.64,94.8,94.8,94.5,0.249,10.61,10.8,10.37,1.452,1.198,88.4,7.448,2.192,0,10.29,-0.002952228,-0.004137247,2.5E-07
"2018-01-15 03:50:00",24083,"CKVY",12.59,12.38,12.11,12.38,11.89,95.5,95.5,94.8,0.255,10.97,11.33,10.68,1.492,1.53,118.8,9.76,1.973,0,10.29,-0.002952228,-0.004137247,2.5E-07
"2018-01-15 03:55:00",24084,"CKVY",12.59,12.51,12.45,12.63,12.26,95.3,95.6,95.2,0.255,11.39,11.53,11.2,0.99,1.241,149.9,9.5,1.534,0,10.3,-0.002952228,-0.004137247,2.5E-07
"2018-01-15 04:00:00",24085,"CKVY",12.58,13,12.75,13.06,12.45,95.5,95.6,95.2,0.262,11.66,12.03,11.33,0.587,0.813,177.5,6.766,0.877,0,10.3,-0.002698739,-0.00361068,2.5E-07
"2018-01-15 04:05:00",24086,"CKVY",12.58,13.31,13.2,13.44,12.88,96,96.1,95.5,0.267,12.22,12.51,11.89,0.524,0.561,199.2,7.504,1.315,0,10.3,-0.002698739,-0.00361068,2.5E-07
"2018-01-15 04:10:00",24087,"CKVY",12.57,13.44,13.36,13.5,13.25,96.1,96.2,95.8,0.269,12.43,12.62,12.27,0.604,0.541,218.2,8.18,1.534,0,10.3,-0.002698739,-0.00361068,2.5E-07
"2018-01-15 04:15:00",24088,"CKVY",12.58,13.75,13.54,13.75,13.31,96.4,96.5,95.8,0.273,12.62,12.92,12.39,0.737,0.623,221.7,5.942,1.534,0,10.3,-0.003279407,-0.004742096,2.5E-07
"2018-01-15 04:20:00",24089,"CKVY",12.55,13.99,13.78,14.06,13.62,96.9,96.9,96.4,0.278,12.98,13.32,12.77,0.739,0.711,161.9,21.48,1.534,0,10.3,-0.003279407,-0.004742096,2.5E-07
"2018-01-15 04:25:00",24090,"CKVY",12.57,14.3,14.14,14.3,13.87,98.3,98.4,96.9,0.285,13.61,13.91,13.16,1.207,0.924,140.5,8.15,2.85,0,10.3,-0.003279407,-0.004742096,2.5E-07
"2018-01-15 04:30:00",24091,"CKVY",12.57,14.49,14.33,14.49,14.18,98.2,98.5,98.2,0.287,13.95,14.08,13.78,1.848,1.594,162.4,14.95,3.069,0,10.3,-0.002982261,-0.004058551,2.5E-07
"2018-01-15 04:35:00",24092,"CKVY",12.56,14.49,14.48,14.61,14.36,97.3,98.3,97.2,0.285,13.96,14.16,13.78,2.084,2,171.2,13.07,2.63,0,10.3,-0.002982261,-0.004058551,2.5E-07
"2018-01-15 04:40:00",24093,"CKVY",12.56,14.43,14.43,14.49,14.3,97.6,97.6,97.1,0.285,13.8,13.92,13.68,1.907,2.028,144,10.86,2.411,0,10.3,-0.002982261,-0.004058551,2.5E-07
"2018-01-15 04:45:00",24094,"CKVY",12.55,14.36,14.36,14.49,14.18,97,97.6,97,0.282,13.71,13.92,13.53,1.429,1.669,140.4,10.36,1.754,0,10.3,-0.002521536,-0.003190574,2.5E-07
"2018-01-15 04:50:00",24095,"CKVY",12.55,14.49,14.38,14.49,14.24,96.5,97,96.4,0.282,13.61,13.72,13.46,1.076,1.249,173.6,14.91,1.096,0,10.3,-0.002521536,-0.003190574,2.5E-07
"2018-01-15 04:55:00",24096,"CKVY",12.53,14.49,14.44,14.49,14.3,96.9,96.9,96.4,0.283,13.65,13.77,13.48,0.877,0.958,202.4,15.79,1.754,0,10.31,-0.002521536,-0.003190574,2.5E-07
"2018-01-15 05:00:00",24097,"CKVY",12.55,14.24,14.39,14.55,14.17,96.9,97.1,96.8,0.28,13.68,13.85,13.46,1.117,0.953,213,6.25,2.63,0,10.31,-0.003012693,-0.004108454,2.5E-07
"2018-01-15 05:05:00",24098,"CKVY",12.55,14.23,14.23,14.36,14.05,96.9,97.1,96.8,0.28,13.52,13.66,13.32,1.565,1.395,207.1,29.91,3.726,0,10.31,-0.003012693,-0.004108454,2.5E-07
"2018-01-15 05:10:00",24099,"CKVY",12.54,14.23,14.27,14.42,14.11,96.9,97,96.8,0.28,13.55,13.72,13.37,1.873,1.729,90.6,12.4,3.069,0,10.31,-0.003012693,-0.004108454,2.5E-07
"2018-01-15 05:15:00",24100,"CKVY",12.54,13.74,13.91,14.29,13.68,96.5,96.9,96.4,0.273,13.11,13.56,12.85,2.071,1.967,93,5.756,3.507,0,10.31,-0.002585186,-0.003318134,2.5E-07
"2018-01-15 05:20:00",24101,"CKVY",12.54,13.61,13.69,13.8,13.55,96,96.6,96,0.27,12.83,12.99,12.63,1.922,1.93,143.3,40.08,2.411,0,10.31,-0.002585186,-0.003318134,2.5E-07
"2018-01-15 05:25:00",24102,"CKVY",12.54,13.55,13.56,13.74,13.43,96,96.2,95.9,0.27,12.64,12.82,12.48,1.734,1.832,222.9,15.13,1.973,0,10.31,-0.002585186,-0.003318134,2.5E-07
"2018-01-15 05:30:00",24103,"CKVY",12.54,13.24,13.36,13.55,13.18,96.1,96.1,95.8,0.266,12.42,12.62,12.22,1.853,1.713,240,6.109,5.261,0,10.3,-0.002442657,-0.003097262,2.5E-07
"2018-01-15 05:35:00",24104,"CKVY",12.54,13.61,13.35,13.68,13.12,96.5,96.6,96,0.272,12.49,12.87,12.24,2.336,2.143,252.2,20.95,5.042,0,10.3,-0.002442657,-0.003097262,2.5E-07
"2018-01-15 05:40:00",24105,"CKVY",12.54,13.86,13.7,13.86,13.49,96.3,96.6,96.2,0.274,12.89,13.06,12.69,2.4,2.431,208.8,21.53,3.288,0,10.3,-0.002442657,-0.003097262,2.5E-07
"2018-01-15 05:45:00",24106,"CKVY",12.54,13.86,13.89,13.99,13.74,96,96.3,96,0.273,12.98,13.07,12.86,1.628,2.108,160.4,29.58,1.315,0,10.3,-0.002261501,-0.002788467,2.5E-07
"2018-01-15 05:50:00",24107,"CKVY",12.53,13.61,13.83,13.98,13.61,96.1,96.3,96,0.271,12.93,13.09,12.71,1.362,1.417,101.2,10.38,2.63,0,10.3,-0.002261501,-0.002788467,2.5E-07
"2018-01-15 05:55:00",24108,"CKVY",12.53,13.49,13.5,13.74,13.37,95.9,96.2,95.8,0.269,12.55,12.84,12.41,1.729,1.446,88.4,4.708,3.946,0,10.3,-0.002261501,-0.002788467,2.5E-07
"2018-01-15 06:00:00",24109,"CKVY",12.52,12.93,13.1,13.49,12.87,95.5,95.9,95.5,0.261,12.08,12.53,11.82,2.528,2.132,103,6.551,3.726,0,10.3,-0.002519483,-0.003234832,2.5E-07
"2018-01-15 06:05:00",24110,"CKVY",12.52,12.81,12.77,12.93,12.56,95.4,95.5,95.2,0.259,11.69,11.88,11.47,2.741,2.685,108.6,4.777,3.507,0,10.3,-0.002519483,-0.003234832,2.5E-07
"2018-01-15 06:10:00",24111,"CKVY",12.53,12.69,12.72,12.87,12.5,95.2,95.4,95.1,0.257,11.62,11.78,11.38,2.439,2.636,121.2,15.69,2.63,0,10.3,-0.002519483,-0.003234832,2.5E-07
"2018-01-15 06:15:00",24112,"CKVY",12.52,12.5,12.58,12.75,12.38,95.1,95.2,95,0.255,11.44,11.63,11.23,2.032,2.247,136.6,6.022,2.192,0,10.3,-0.002022867,-0.002439479,2.5E-07
"2018-01-15 06:20:00",24113,"CKVY",12.52,12.75,12.53,12.81,12.25,95.3,95.3,94.9,0.258,11.38,11.72,11.08,1.702,1.83,190.5,29.03,2.63,0,10.3,-0.002022867,-0.002439479,2.5E-07
"2018-01-15 06:25:00",24114,"CKVY",12.52,13.18,12.95,13.24,12.69,95.7,95.7,95.3,0.264,11.89,12.24,11.59,1.529,1.613,231.2,34.03,2.63,0,10.3,-0.002022867,-0.002439479,2.5E-07
"2018-01-15 06:30:00",24115,"CKVY",12.52,13.12,13.19,13.37,13.06,95.5,95.8,95.4,0.263,12.15,12.34,11.99,1.595,1.537,205,22.33,2.63,0,10.3,-0.00245585,-0.003148831,2.5E-07
"2018-01-15 06:35:00",24116,"CKVY",12.51,13.12,13.08,13.18,12.93,95.2,95.5,95.2,0.262,11.99,12.13,11.82,1.495,1.579,184.7,15.12,2.411,0,10.3,-0.00245585,-0.003148831,2.5E-07
"2018-01-15 06:40:00",24117,"CKVY",12.52,12.81,12.97,13.18,12.75,95.2,95.3,95.1,0.259,11.85,12.06,11.62,1.585,1.497,143.8,18.75,2.411,0,10.3,-0.00245585,-0.003148831,2.5E-07
"2018-01-15 06:45:00",24118,"CKVY",12.52,12.38,12.7,12.87,12.38,94.9,95.3,94.9,0.253,11.57,11.78,11.18,1.82,1.706,102.2,10,3.507,0,10.3,-0.002492752,-0.003213848,2.5E-07
"2018-01-15 06:50:00",24119,"CKVY",12.51,12.19,12.23,12.5,12.07,94.8,94.9,94.6,0.251,11.02,11.32,10.85,2.247,2.006,101.9,5.407,3.069,0,10.3,-0.002492752,-0.003213848,2.5E-07
"2018-01-15 06:55:00",24120,"CKVY",12.5,11.88,11.99,12.25,11.76,94.6,94.9,94.6,0.247,10.75,11.04,10.49,2.681,2.485,108.7,3.428,3.507,0,10.3,-0.002492752,-0.003213848,2.5E-07
"2018-01-15 07:00:00",24121,"CKVY",12.51,11.51,11.66,11.88,11.38,94.3,94.6,94.3,0.242,10.38,10.62,10.07,2.796,2.788,112,3.829,3.726,0,10.3,-0.001989154,-0.002407135,2.5E-07
"2018-01-15 07:05:00",24122,"CKVY",12.51,11.26,11.34,11.51,11.14,94.1,94.3,94,0.239,9.99,10.19,9.75,2.897,2.866,116.3,4.787,3.507,0,10.3,-0.001989154,-0.002407135,2.5E-07
"2018-01-15 07:10:00",24123,"CKVY",12.51,11.01,11.08,11.32,10.89,93.8,94.1,93.7,0.235,9.67,9.94,9.45,2.853,2.915,109.3,5.239,3.507,0,10.3,-0.001989154,-0.002407135,2.5E-07
"2018-01-15 07:15:00",24124,"CKVY",12.51,11.08,10.94,11.14,10.83,93.8,93.8,93.6,0.236,9.47,9.67,9.33,2.145,2.506,252.3,60.01,2.192,0,10.3,-0.001771079,-0.002094168,2.5E-07
"2018-01-15 07:20:00",24125,"CKVY",12.5,11.14,11.09,11.2,10.95,93.6,93.8,93.5,0.236,9.6,9.72,9.45,1.181,1.653,307.7,9.36,0,0,10.3,-0.001771079,-0.002094168,2.5E-07
"2018-01-15 07:25:00",24126,"CKVY",12.51,11.26,11.19,11.32,11.01,93.8,93.8,93.5,0.238,9.71,9.89,9.51,0.521,0.792,314.6,18.89,1.534,1.901665E-06,10.3,-0.001771079,-0.002094168,2.5E-07
"2018-01-15 07:30:00",24127,"CKVY",12.49,11.26,11.3,11.45,11.2,93.6,93.9,93.6,0.238,9.85,10.02,9.71,0.545,0.505,305.3,18.99,1.315,0.03173371,10.3,-0.002699527,-0.003685611,2.5E-07
"2018-01-15 07:35:00",24128,"CKVY",12.51,11.2,11.23,11.33,11.08,93.6,93.7,93.5,0.237,9.74,9.86,9.56,0.782,0.677,313.9,5.609,1.096,0.1544564,10.3,-0.002699527,-0.003685611,2.5E-07
"2018-01-15 07:40:00",24129,"CKVY",12.51,11.08,11.12,11.26,10.96,93.6,93.7,93.5,0.236,9.63,9.77,9.48,0.856,0.842,347,10.96,1.534,0.4988352,10.3,-0.002699527,-0.003685611,2.5E-07
"2018-01-15 07:45:00",24130,"CKVY",12.5,11.27,11.19,11.33,11.02,93.6,93.7,93.6,0.238,9.72,9.85,9.53,0.726,0.823,300,15.69,1.315,1.181849,10.3,-0.002806717,-0.003930734,0.00157778
"2018-01-15 07:50:00",24131,"CKVY",12.5,11.02,11.1,11.27,10.9,93.4,93.6,93.4,0.235,9.58,9.79,9.37,0.629,0.641,342.7,21.59,1.096,2.220254,10.3,-0.002806717,-0.003930734,0.00157778
"2018-01-15 07:55:00",24132,"CKVY",12.5,10.96,10.94,11.02,10.84,93.3,93.4,93.3,0.234,9.4,9.49,9.27,0.372,0.534,352.6,0.094,1.096,3.453251,10.3,-0.002806717,-0.003930734,0.00157778
"2018-01-15 08:00:00",24133,"CKVY",12.5,11.08,11.02,11.15,10.9,93.3,93.4,93.2,0.235,9.46,9.6,9.32,0.21,0.257,352.6,0.074,0,4.81901,10.3,-0.002915295,-0.004263882,0.007687878
"2018-01-15 08:05:00",24134,"CKVY",12.51,11.21,11.11,11.21,10.96,93.3,93.4,93.2,0.236,9.55,9.66,9.4,0.07,0.162,352.7,0.028,0,6.336681,10.3,-0.002915295,-0.004263882,0.007687878
"2018-01-15 08:10:00",24135,"CKVY",12.51,11.27,11.16,11.27,11.02,93.3,93.4,93.2,0.237,9.59,9.71,9.44,0,0.01,352.6,0.019,0,8.037319,10.3,-0.002915295,-0.004263882,0.007687878
"2018-01-15 08:15:00",24136,"CKVY",12.54,11.27,11.22,11.27,11.08,93.3,93.4,93.2,0.237,9.66,9.73,9.51,0.116,0.022,89.6,2.184,1.315,10.57108,10.3,-0.002194787,-0.002332733,0.01888524
"2018-01-15 08:20:00",24137,"CKVY",12.55,11.08,11.17,11.27,11.02,93.2,93.4,93.2,0.235,9.6,9.72,9.43,0.55,0.347,83.9,3.479,1.754,15.74194,10.3,-0.002194787,-0.002332733,0.01888524
"2018-01-15 08:25:00",24138,"CKVY",12.62,11.02,11.06,11.15,10.9,93.1,93.3,93,0.234,9.46,9.58,9.27,0.862,0.718,88.1,19.97,1.534,22.05527,10.3,-0.002194787,-0.002332733,0.01888524
"2018-01-15 08:30:00",24139,"CKVY",12.7,11.27,11.03,11.27,10.84,93.2,93.2,92.8,0.236,9.39,9.67,9.15,0.833,0.913,135.8,2.781,1.096,32.30677,10.3,-0.002186944,-0.002248961,0.04150707
"2018-01-15 08:35:00",24140,"CKVY",12.77,11.64,11.44,11.7,11.15,93.4,93.4,93.1,0.241,9.86,10.14,9.55,0.4,0.603,134.9,0.069,0,45.70346,10.3,-0.002186944,-0.002248961,0.04150707
"2018-01-15 08:40:00",24141,"CKVY",12.83,12.26,12,12.26,11.64,93.7,93.8,93.3,0.249,10.51,10.82,10.07,0.088,0.232,134.9,0.108,0,60.45287,10.3,-0.002186944,-0.002248961,0.04150707
"2018-01-15 08:45:00",24142,"CKVY",12.86,12.38,12.3,12.45,12.14,93.8,94,93.7,0.25,10.85,11.02,10.67,0.005,0.016,126.7,11.34,0.438,70.21793,10.3,-0.0003947165,-0.0003865138,0.07375626
"2018-01-15 08:50:00",24143,"CKVY",12.91,12.32,12.42,12.57,12.2,93.7,94,93.7,0.249,10.99,11.16,10.76,0.08,0.015,106.1,6.829,1.096,72.12804,10.3,-0.0003947165,-0.0003865138,0.07375626
"2018-01-15 08:55:00",24144,"CKVY",13.01,12.63,12.41,12.76,12.14,94,94,93.6,0.253,10.95,11.35,10.63,0.302,0.197,154.2,17.71,1.096,75.82236,10.31,-0.0003947165,-0.0003865138,0.07375626
"2018-01-15 09:00:00",24145,"CKVY",13.13,13,12.76,13.07,12.51,94.2,94.2,93.9,0.258,11.36,11.7,11.1,0.313,0.311,145.4,12.24,0.658,83.72704,10.31,0.002050234,0.002206536,0.108673
"2018-01-15 09:05:00",24146,"CKVY",13.15,13.81,13.48,13.87,12.94,94.9,94.9,94.2,0.27,12.23,12.68,11.58,0.238,0.303,131.2,19.04,0,93.62997,10.31,0.002050234,0.002206536,0.108673
"2018-01-15 09:10:00",24147,"CKVY",13.2,13.99,13.94,14.12,13.68,94.8,95,94.8,0.271,12.75,12.94,12.5,0.07,0.126,156.5,13.75,1.315,94.818,10.31,0.002050234,0.002206536,0.108673
"2018-01-15 09:15:00",24148,"CKVY",13.25,13.81,13.97,14.12,13.62,94.5,94.9,94.5,0.268,12.74,12.93,12.36,0.43,0.199,165.9,11.79,1.973,97.71581,10.31,0.003971872,0.004256407,0.1439811
"2018-01-15 09:20:00",24149,"CKVY",13.27,13.75,13.6,13.81,13.37,95,95,94.5,0.269,12.36,12.64,12.1,0.857,0.648,150.9,9.38,1.973,98.95928,10.31,0.003971872,0.004256407,0.1439811
"2018-01-15 09:25:00",24150,"CKVY",13.27,14.12,14.05,14.24,13.68,95.2,95.4,94.9,0.274,12.92,13.15,12.51,1.068,1.003,198.2,36.98,1.973,102.6361,10.31,0.003971872,0.004256407,0.1439811
"2018-01-15 09:30:00",24151,"CKVY",13.29,14.49,14.33,14.49,14.12,95.5,95.5,95.2,0.279,13.24,13.43,12.99,0.919,1.051,260.4,9.88,1.315,104.5363,10.32,0.005142085,0.005559245,0.1789104
"2018-01-15 09:35:00",24152,"CKVY",13.37,14.55,14.65,14.92,14.37,95.4,95.8,95.3,0.28,13.6,13.9,13.29,0.842,0.855,233.6,34.81,2.85,109.7482,10.32,0.005142085,0.005559245,0.1789104
"2018-01-15 09:40:00",24153,"CKVY",13.43,14.74,14.7,14.92,14.49,95.5,95.7,95.3,0.282,13.66,13.9,13.4,0.902,0.861,262.1,8.62,1.973,123.0974,10.32,0.005142085,0.005559245,0.1789104
"2018-01-15 09:45:00",24154,"CKVY",13.59,15.23,15.01,15.36,14.67,95.6,95.8,95.5,0.289,13.99,14.38,13.62,0.791,0.849,278.6,19.53,1.315,137.8208,10.32,0.007440414,0.007996855,0.2124502
"2018-01-15 09:50:00",24155,"CKVY",13.65,16.1,15.57,16.22,15.17,96.5,96.5,95.6,0.303,14.61,15.39,14.16,0.523,0.698,278.4,39.63,1.096,156.5612,10.32,0.007440414,0.007996855,0.2124502
"2018-01-15 09:55:00",24156,"CKVY",13.67,16.47,16.32,16.59,16.1,96.7,96.7,96.4,0.308,15.51,15.82,15.27,0.309,0.402,52.33,13.19,1.315,166.9181,10.33,0.007440414,0.007996855,0.2124502
"2018-01-15 10:00:00",24157,"CKVY",13.8,16.71,16.85,17.08,16.53,96.8,97.1,96.7,0.312,16.11,16.37,15.75,0.445,0.308,37.42,12.69,1.973,171.1188,10.33,0.009679784,0.01034999,0.2440138
"2018-01-15 10:05:00",24158,"CKVY",13.87,16.96,16.93,17.21,16.71,97.1,97.2,96.8,0.316,16.23,16.54,15.95,0.828,0.584,42.13,13.98,2.63,171.3552,10.33,0.009679784,0.01034999,0.2440138
"2018-01-15 10:10:00",24159,"CKVY",14.19,17.95,17.35,18.07,16.96,97.7,97.7,97.1,0.332,16.74,17.54,16.27,1.378,1.126,63.3,10.19,3.069,177.5692,10.33,0.009679784,0.01034999,0.2440138
"2018-01-15 10:15:00",24160,"CKVY",14.11,18.13,17.97,18.19,17.7,98.1,98.2,97.4,0.336,17.43,17.76,17.09,1.939,1.721,47.15,13.74,3.507,202.6416,10.33,0.01188125,0.01270723,0.2735338
"2018-01-15 10:20:00",24161,"CKVY",14.04,18.75,18.41,18.81,18.01,98.2,98.2,97.9,0.345,17.95,18.37,17.54,2.076,2.057,86.2,23.74,3.288,217.9974,10.33,0.01188125,0.01270723,0.2735338
"2018-01-15 10:25:00",24162,"CKVY",14.01,19.49,19.19,19.68,18.69,98.7,98.8,98.1,0.358,18.83,19.39,18.25,1.862,1.941,117.8,33.91,2.63,235.6609,10.33,0.01188125,0.01270723,0.2735338
"2018-01-15 10:30:00",24163,"CKVY",13.99,19.12,19.32,19.62,18.99,98.4,98.7,98.3,0.352,18.96,19.29,18.61,1.702,1.777,172.2,12.83,2.85,231.9124,10.34,0.01352441,0.01444195,0.3005126
"2018-01-15 10:35:00",24164,"CKVY",14,19.42,19.27,19.55,18.99,98.8,98.9,98.4,0.358,18.94,19.26,18.64,1.446,1.575,172.1,27.14,2.192,224.1089,10.34,0.01352441,0.01444195,0.3005126
"2018-01-15 10:40:00",24165,"CKVY",14,19.18,19.06,19.49,18.74,98.6,98.9,98.2,0.353,18.69,19.21,18.32,1.682,1.637,143.7,9.94,3.507,209.5408,10.34,0.01352441,0.01444195,0.3005126
"2018-01-15 10:45:00",24166,"CKVY",13.98,19.48,19.35,19.55,19.05,99,99,98.6,0.359,19.08,19.31,18.72,1.749,1.737,147.1,14.49,3.069,199.7161,10.34,0.01275808,0.01361465,0.3255013
"2018-01-15 10:50:00",24167,"CKVY",13.97,20.1,19.83,20.17,19.42,99.7,99.7,98.9,0.372,19.67,20.08,19.17,2.256,1.968,135.1,22.19,4.384,201.4539,10.34,0.01275808,0.01361465,0.3255013
"2018-01-15 10:55:00",24168,"CKVY",13.97,20.29,20.42,20.72,20.04,99.4,100,99.4,0.374,20.35,20.7,19.94,2.673,2.383,144.7,14.58,4.603,205.4072,10.34,0.01275808,0.01361465,0.3255013
"2018-01-15 11:00:00",24169,"CKVY",13.95,20.47,20.31,20.54,20.1,99.7,99.7,99.2,0.378,20.16,20.44,19.93,2.79,2.781,137.3,11.3,4.165,218.4057,10.34,0.01414014,0.01504518,0.3474044
"2018-01-15 11:05:00",24170,"CKVY",13.95,20.91,20.66,20.97,20.35,100.1,100.1,99.6,0.386,20.62,20.98,20.26,2.603,2.702,144.2,11.73,3.288,227.7012,10.34,0.01414014,0.01504518,0.3474044
"2018-01-15 11:10:00",24171,"CKVY",13.94,21.4,21.06,21.4,20.84,100.1,100.2,100,0.394,21.08,21.42,20.85,1.988,2.324,158.7,13.32,2.411,233.1128,10.34,0.01414014,0.01504518,0.3474044
"2018-01-15 11:15:00",24172,"CKVY",13.94,21.64,21.57,21.77,21.27,100.1,100.2,100.1,0.398,21.59,21.8,21.3,1.995,1.928,152.2,9.52,3.726,234.5795,10.34,0.0155302,0.01649693,0.3664737
"2018-01-15 11:20:00",24173,"CKVY",13.92,21.76,21.61,21.76,21.39,100.1,100.2,100.1,0.4,21.64,21.8,21.41,1.954,2.022,142.2,17.04,3.069,240.3582,10.34,0.0155302,0.01649693,0.3664737
"2018-01-15 11:25:00",24174,"CKVY",13.92,21.7,21.9,22.26,21.57,100.1,100.2,100.1,0.4,21.93,22.29,21.59,1.918,1.868,213,59.07,2.85,253.1328,10.34,0.0155302,0.01649693,0.3664737
"2018-01-15 11:30:00",24175,"CKVY",13.92,21.38,21.36,21.76,21.08,100.1,100.2,100,0.394,21.38,21.79,21.08,1.82,1.884,201,9.98,3.726,256.9524,10.34,0.01746278,0.01855868,0.3827907
"2018-01-15 11:35:00",24176,"CKVY",13.92,21.94,21.7,22,21.32,100.1,100.2,100,0.404,21.73,22.04,21.34,1.733,1.709,192.9,28.57,2.85,264.4628,10.34,0.01746278,0.01855868,0.3827907
"2018-01-15 11:40:00",24177,"CKVY",13.92,21.75,21.77,22.06,21.44,100.1,100.2,100.1,0.4,21.79,22.08,21.46,2.034,1.996,137.9,29.6,4.165,265.6306,10.34,0.01746278,0.01855868,0.3827907
"2018-01-15 11:45:00",24178,"CKVY",13.91,22.06,21.91,22.06,21.75,100.1,100.2,100.1,0.406,21.93,22.09,21.77,1.933,1.975,124.5,14.08,3.288,267.6295,10.34,0.01831765,0.01946854,0.3962369
"2018-01-15 11:50:00",24179,"CKVY",13.92,21.75,21.89,22.12,21.69,100.1,100.2,100,0.4,21.91,22.16,21.71,2.486,2.299,111.1,12.07,5.261,267.458,10.34,0.01831765,0.01946854,0.3962369
"2018-01-15 11:55:00",24180,"CKVY",13.91,22.73,22.26,22.73,21.75,100.1,100.2,100.1,0.417,22.28,22.75,21.77,2.261,2.346,145.7,15.19,2.63,268.3282,10.34,0.01831765,0.01946854,0.3962369
"2018-01-15 12:00:00",24181,"CKVY",13.92,22.86,22.64,22.92,22.49,100.1,100.2,100.1,0.42,22.66,22.94,22.5,2.222,2.274,145.6,15.19,2.85,263.6616,10.34,0.01791417,0.01902705,0.4063732
"2018-01-15 12:05:00",24182,"CKVY",13.92,22.36,22.77,23.23,22.3,100.1,100.2,100,0.411,22.79,23.25,22.31,2.081,2.032,213.4,26.4,4.603,258.38,10.34,0.01791417,0.01902705,0.4063732
"2018-01-15 12:10:00",24183,"CKVY",13.93,22.73,22.53,22.79,22.24,100.1,100.2,100,0.417,22.55,22.82,22.24,2.61,2.345,204.1,17.69,5.042,262.1464,10.34,0.01791417,0.01902705,0.4063732
"2018-01-15 12:15:00",24184,"CKVY",13.93,22.49,22.7,22.86,22.49,100.1,100.2,100.1,0.413,22.73,22.89,22.49,3.004,2.741,209.9,18.43,4.165,275.6846,10.34,0.01947873,0.02068762,0.4133342
"2018-01-15 12:20:00",24185,"CKVY",13.92,22.86,22.66,22.86,22.36,100.1,100.2,100,0.42,22.68,22.89,22.38,3.055,3.093,205.8,18.78,4.603,286.559,10.34,0.01947873,0.02068762,0.4133342
"2018-01-15 12:25:00",24186,"CKVY",13.93,23.35,23.02,23.47,22.61,100.2,100.2,100.1,0.428,23.04,23.5,22.63,2.684,2.821,175.8,20.5,3.288,289.6491,10.34,0.01947873,0.02068762,0.4133342
"2018-01-15 12:30:00",24187,"CKVY",13.93,22.86,23.19,23.41,22.86,100.1,100.2,100.1,0.419,23.21,23.44,22.87,2.697,2.651,196.4,20.27,5.261,290.0151,10.34,0.01961986,0.02082162,0.417115
"2018-01-15 12:35:00",24188,"CKVY",13.93,22.79,22.71,22.86,22.48,100.1,100.2,100.1,0.418,22.73,22.89,22.51,2.42,2.606,212.9,28.06,3.946,293.1461,10.34,0.01961986,0.02082162,0.417115
"2018-01-15 12:40:00",24189,"CKVY",13.93,23.84,23.4,23.97,22.73,100.1,100.2,100.1,0.437,23.42,24,22.75,1.939,2.175,178.1,63.84,1.973,291.6931,10.34,0.01961986,0.02082162,0.417115
"2018-01-15 12:45:00",24190,"CKVY",13.92,23.03,23.19,23.84,22.85,100.1,100.2,100.1,0.423,23.22,23.87,22.86,1.701,1.888,242.8,15.4,3.507,294.6858,10.34,0.02060638,0.02189042,0.4177114
"2018-01-15 12:50:00",24191,"CKVY",13.92,23.03,23.05,23.34,22.85,100.1,100.2,100,0.423,23.07,23.36,22.86,1.868,1.752,225,15.89,4.603,293.6588,10.34,0.02060638,0.02189042,0.4177114
"2018-01-15 12:55:00",24192,"CKVY",13.92,23.28,23.07,23.4,22.91,100.1,100.2,100.1,0.427,23.1,23.42,22.93,2.157,2.087,230.9,12.02,2.63,299.4975,10.34,0.02060638,0.02189042,0.4177114
"2018-01-15 13:00:00",24193,"CKVY",13.92,23.59,23.4,23.84,23.03,100.1,100.2,100.1,0.432,23.43,23.86,23.05,1.807,2.002,168.3,50.62,3.288,303.0383,10.34,0.02149005,0.0228401,0.4150864
"2018-01-15 13:05:00",24194,"CKVY",13.92,24.58,23.91,24.58,23.4,100.1,100.2,100,0.451,23.93,24.61,23.42,1.006,1.416,113.4,81.3,1.754,307.6199,10.34,0.02149005,0.0228401,0.4150864
"2018-01-15 13:10:00",24195,"CKVY",13.91,25.2,25.38,25.81,24.58,100.2,100.2,100,0.463,25.41,25.85,24.59,0.643,0.738,186.3,69.21,1.754,317.7639,10.34,0.02149005,0.0228401,0.4150864
"2018-01-15 13:15:00",24196,"CKVY",13.92,24.33,24.33,25.2,24.02,100.2,100.2,100.1,0.446,24.36,25.24,24.04,0.49,0.548,242.3,25.92,2.192,308.8423,10.34,0.0234721,0.02499327,0.4084652
"2018-01-15 13:20:00",24197,"CKVY",13.92,25.56,24.88,25.81,24.14,100.2,100.2,100.1,0.47,24.91,25.84,24.17,0.484,0.45,199.4,58.68,1.754,303.6335,10.34,0.0234721,0.02499327,0.4084652
"2018-01-15 13:25:00",24198,"CKVY",13.92,24.82,24.7,25.63,24.14,100.1,100.2,100.1,0.456,24.72,25.66,24.17,0.836,0.759,55.47,18.96,2.85,303.8576,10.34,0.0234721,0.02499327,0.4084652
"2018-01-15 13:30:00",24199,"CKVY",13.92,25.01,24.89,25.13,24.57,100.1,100.2,100.1,0.459,24.92,25.16,24.59,1.05,0.966,93.4,25.14,3.069,325.4143,10.34,0.02570177,0.02737667,0.3992693
"2018-01-15 13:35:00",24200,"CKVY",13.91,25.13,25.52,25.94,25,100.1,100.2,100.1,0.461,25.55,25.97,25.03,1.398,1.159,102.1,11.46,3.069,351.1247,10.34,0.02570177,0.02737667,0.3992693
"2018-01-15 13:40:00",24201,"CKVY",13.9,25.13,24.99,25.19,24.82,100.2,100.2,100.1,0.462,25.02,25.23,24.85,1.409,1.394,112.2,14.31,2.85,361.8355,10.34,0.02570177,0.02737667,0.3992693
"2018-01-15 13:45:00",24202,"CKVY",13.9,26.11,26.16,27.04,25.07,100.1,100.2,100.1,0.481,26.19,27.08,25.1,1.08,1.167,260.4,60.9,1.754,367.9118,10.35,0.0275938,0.02936546,0.3866664
"2018-01-15 13:50:00",24203,"CKVY",13.9,25.99,25.78,26.18,25.37,100.2,100.2,100.1,0.478,25.81,26.22,25.41,0.892,1.035,16.54,53.57,3.069,360.739,10.35,0.0275938,0.02936546,0.3866664
"2018-01-15 13:55:00",24204,"CKVY",13.89,24.94,25.32,25.99,24.94,100.2,100.2,100.1,0.458,25.35,26.02,24.95,1.18,0.977,269.7,16.32,3.288,354.0939,10.35,0.0275938,0.02936546,0.3866664
"2018-01-15 14:00:00",24205,"CKVY",13.89,25.18,25.05,25.31,24.75,100.1,100.2,100,0.462,25.08,25.34,24.78,1.904,1.587,269.3,14.65,4.165,345.7007,10.35,0.02500948,0.0266166,0.3715038
"2018-01-15 14:05:00",24206,"CKVY",13.89,25.42,25.39,25.67,24.99,100.1,100.2,100,0.467,25.41,25.71,25.02,2.64,2.286,279.7,26.05,5.042,337.8147,10.34,0.02500948,0.0266166,0.3715038
"2018-01-15 14:10:00",24207,"CKVY",13.89,25.79,25.32,25.79,24.99,100.2,100.2,100,0.475,25.35,25.83,25,2.862,2.749,318,25.91,5.261,322.5999,10.34,0.02500948,0.0266166,0.3715038
"2018-01-15 14:15:00",24208,"CKVY",13.89,25.42,25.38,25.79,25.05,100.1,100.2,100,0.467,25.41,25.82,25.07,3.036,2.96,297.5,20.48,4.384,314.0332,10.34,0.02099148,0.02228652,0.3532709
"2018-01-15 14:20:00",24209,"CKVY",13.88,25.24,25.48,25.92,25.17,100.1,100.2,100,0.463,25.51,25.95,25.19,2.757,2.93,268.1,34.35,4.384,309.6977,10.34,0.02099148,0.02228652,0.3532709
"2018-01-15 14:25:00",24210,"CKVY",13.88,25.05,25.1,25.42,24.8,100.1,100.2,100.1,0.46,25.13,25.46,24.83,2.49,2.639,298.5,15.96,3.946,300.6419,10.34,0.02099148,0.02228652,0.3532709
"2018-01-15 14:30:00",24211,"CKVY",13.88,24.98,25.02,25.17,24.92,100.2,100.2,100,0.459,25.05,25.2,24.93,2.163,2.325,315.8,12.44,4.165,279.5279,10.34,0.01786092,0.01896222,0.3322381
"2018-01-15 14:35:00",24212,"CKVY",13.88,25.6,25.26,25.66,24.92,100.1,100.2,100,0.47,25.29,25.69,24.94,1.933,2.024,343,15.04,3.288,256.0896,10.34,0.01786092,0.01896222,0.3322381
"2018-01-15 14:40:00",24213,"CKVY",13.88,26.03,25.97,26.21,25.53,100.1,100.2,100.1,0.479,26,26.25,25.55,2.043,1.961,8.37,26.47,4.384,270.5088,10.34,0.01786092,0.01896222,0.3322381
"2018-01-15 14:45:00",24214,"CKVY",13.88,25.66,25.82,26.21,25.53,100.1,100.2,100.1,0.471,25.85,26.24,25.55,2.228,2.109,3.238,10.44,4.384,301.3112,10.34,0.02066417,0.02196095,0.3081734
"2018-01-15 14:50:00",24215,"CKVY",13.87,26.03,25.73,26.03,25.47,100.2,100.2,100.1,0.479,25.75,26.06,25.48,2.692,2.497,5.232,9.08,3.946,330.7945,10.34,0.02066417,0.02196095,0.3081734
"2018-01-15 14:55:00",24216,"CKVY",13.88,26.77,26.45,26.83,25.97,100.1,100.2,100.1,0.494,26.47,26.87,25.99,2.337,2.573,337.1,17.92,3.069,335.6539,10.34,0.02066417,0.02196095,0.3081734
"2018-01-15 15:00:00",24217,"CKVY",13.87,27.64,27.21,27.64,26.71,100.1,100.2,100.1,0.512,27.24,27.67,26.73,1.793,2.08,289.2,25.87,1.754,329.5502,10.34,0.02122695,0.02254728,0.2814582
"2018-01-15 15:05:00",24218,"CKVY",13.87,27.26,27.41,27.64,27.14,100.2,100.2,100.1,0.504,27.44,27.67,27.16,1.405,1.556,281.9,22.22,2.63,325.7028,10.34,0.02122695,0.02254728,0.2814582
"2018-01-15 15:10:00",24219,"CKVY",13.87,26.96,27.03,27.33,26.77,100.2,100.2,100.1,0.498,27.06,27.36,26.79,1.888,1.592,280.8,14.69,3.946,317.4274,10.34,0.02122695,0.02254728,0.2814582
"2018-01-15 15:15:00",24220,"CKVY",13.86,26.96,26.87,27.14,26.71,100.2,100.2,100.1,0.498,26.9,27.18,26.73,2.474,2.219,282.5,10.19,3.946,307.6432,10.34,0.01958181,0.02081913,0.2525162
"2018-01-15 15:20:00",24221,"CKVY",13.84,26.77,26.79,26.96,26.64,100.2,100.2,100.1,0.494,26.82,26.99,26.67,2.919,2.702,280.4,8.24,3.946,297.8144,10.34,0.01958181,0.02081913,0.2525162
"2018-01-15 15:25:00",24222,"CKVY",13.84,27.01,26.92,27.13,26.64,100.1,100.2,100.1,0.499,26.95,27.17,26.67,2.968,2.964,290.4,9.78,3.946,287.2057,10.34,0.01958181,0.02081913,0.2525162
"2018-01-15 15:30:00",24223,"CKVY",13.84,26.45,26.85,27.13,26.39,100.1,100.2,100.1,0.488,26.88,27.16,26.41,3.249,3.06,271.4,10.08,4.603,274.8376,10.34,0.01535266,0.01629199,0.2218619
"2018-01-15 15:35:00",24224,"CKVY",13.84,26.57,26.64,27.01,26.26,100.1,100.2,100,0.49,26.67,27.04,26.29,3.396,3.326,275.9,8.58,4.384,262.4774,10.34,0.01535266,0.01629199,0.2218619
"2018-01-15 15:40:00",24225,"CKVY",13.83,26.76,26.62,26.76,26.45,100.1,100.2,100.1,0.494,26.64,26.79,26.46,3.478,3.434,297.2,10.92,4.603,249.9898,10.34,0.01535266,0.01629199,0.2218619
"2018-01-15 15:45:00",24226,"CKVY",13.83,26.82,26.68,26.88,26.51,100.1,100.2,100.1,0.495,26.71,26.91,26.52,3.384,3.461,284.4,10.63,4.603,236.7665,10.34,0.0115737,0.01227023,0.1894032
"2018-01-15 15:50:00",24227,"CKVY",13.83,27.37,26.94,27.37,26.63,100.1,100.2,100.1,0.506,26.97,27.41,26.65,3.394,3.408,313.7,12.82,4.603,223.5248,10.34,0.0115737,0.01227023,0.1894032
"2018-01-15 15:55:00",24228,"CKVY",13.83,27.86,27.67,27.99,27.31,100.1,100.2,100.1,0.517,27.7,28.02,27.34,3.315,3.376,306.1,9.46,4.384,211.0738,10.33,0.0115737,0.01227023,0.1894032
"2018-01-15 16:00:00",24229,"CKVY",13.83,27.12,27.67,28.05,27,100.1,100.2,100.1,0.501,27.7,28.09,27.01,3.218,3.236,279.9,15.33,4.165,197.8361,10.33,0.008348111,0.00884912,0.1553185
"2018-01-15 16:05:00",24230,"CKVY",13.83,27.12,27.11,27.3,26.93,100.1,100.2,100.1,0.501,27.14,27.34,26.96,3.079,3.136,277.2,8.19,4.165,182.6506,10.33,0.008348111,0.00884912,0.1553185
"2018-01-15 16:10:00",24231,"CKVY",13.83,27.24,27.19,27.36,26.99,100.1,100.2,100.1,0.504,27.22,27.39,27.01,2.886,2.981,308.2,10.72,3.726,165.923,10.33,0.008348111,0.00884912,0.1553185
"2018-01-15 16:15:00",24232,"CKVY",13.83,27.24,27.3,27.43,27.18,100.1,100.2,100.1,0.504,27.33,27.45,27.2,2.444,2.696,326.2,10.95,2.85,147.1398,10.33,0.003810575,0.004037379,0.1207506
"2018-01-15 16:20:00",24233,"CKVY",13.84,27.49,27.4,27.61,27.18,100.2,100.2,100.1,0.509,27.43,27.64,27.21,2.001,2.209,349.9,7.538,2.411,128.8533,10.33,0.003810575,0.004037379,0.1207506
"2018-01-15 16:25:00",24234,"CKVY",13.84,28.23,27.89,28.23,27.49,100.1,100.2,100.1,0.525,27.91,28.26,27.51,1.446,1.718,8.1,5.248,1.315,116.9946,10.33,0.003810575,0.004037379,0.1207506
"2018-01-15 16:30:00",24235,"CKVY",13.84,28.91,28.56,28.97,28.17,100.1,100.2,100.1,0.539,28.59,29,28.2,0.844,1.128,11.92,0.118,0,113.9033,10.33,0.001827601,0.001938594,0.08613747
"2018-01-15 16:35:00",24236,"CKVY",13.86,28.97,29.04,29.28,28.85,100.1,100.2,100.1,0.541,29.07,29.31,28.88,0.663,0.75,231.8,65.9,3.726,111.6682,10.33,0.001827601,0.001938594,0.08613747
"2018-01-15 16:40:00",24237,"CKVY",13.74,28.72,28.85,29.03,28.66,100.2,100.2,100.1,0.535,28.88,29.06,28.69,0.693,0.672,287.2,8.79,1.534,102.3003,10.33,0.001827601,0.001938594,0.08613747
"2018-01-15 16:45:00",24238,"CKVY",13.32,28.35,28.62,28.85,28.23,100.1,100.2,100.1,0.527,28.64,28.88,28.25,0.853,0.768,262.3,16.31,1.534,88.83574,10.33,-0.001625122,-0.001733811,0.05323999
"2018-01-15 16:50:00",24239,"CKVY",13.32,28.11,28.25,28.42,27.98,100.1,100.2,100,0.522,28.28,28.44,28.01,0.682,0.714,276.4,43.29,2.85,72.42973,10.33,-0.001625122,-0.001733811,0.05323999
"2018-01-15 16:55:00",24240,"CKVY",13.2,27.61,27.85,28.17,27.61,100.1,100.2,100.1,0.511,27.88,28.2,27.63,1.12,0.926,217.4,29.3,5.918,60.56329,10.33,-0.001625122,-0.001733811,0.05323999
"2018-01-15 17:00:00",24241,"CKVY",13.11,27.36,27.61,27.8,27.36,100.1,100.2,100.1,0.506,27.63,27.83,27.38,1.179,1.144,168.5,23.42,2.63,42.97227,10.33,-0.005819527,-0.006200719,0.02645037
"2018-01-15 17:05:00",24242,"CKVY",13.08,26.75,26.89,27.49,26.44,100.2,100.2,100,0.494,26.92,27.51,26.46,1.266,1.346,107.1,35.23,3.288,29.42097,10.32,-0.005819527,-0.006200719,0.02645037
"2018-01-15 17:10:00",24243,"CKVY",13.05,26.07,26.41,26.81,25.94,100.1,100.2,100.1,0.48,26.43,26.83,25.96,0.896,0.974,236.6,79.82,2.411,15.43598,10.32,-0.005819527,-0.006200719,0.02645037
"2018-01-15 17:15:00",24244,"CKVY",13.02,25.26,25.83,26.13,25.26,100.1,100.2,100.1,0.464,25.86,26.15,25.29,1.234,1.114,278.3,26.03,2.85,10.02353,10.32,-0.003867213,-0.004120516,0.01156694
"2018-01-15 17:20:00",24245,"CKVY",13,25.82,25.49,25.82,25.14,100.1,100.2,100.1,0.475,25.52,25.85,25.16,1.519,1.338,322.7,8.14,2.411,6.751935,10.32,-0.003867213,-0.004120516,0.01156694
"2018-01-15 17:25:00",24246,"CKVY",12.98,25.64,25.56,25.88,25.33,100.1,100.2,100.1,0.471,25.58,25.91,25.35,1.767,1.707,330.6,12.93,2.63,4.471777,10.31,-0.003867213,-0.004120516,0.01156694
"2018-01-15 17:30:00",24247,"CKVY",12.98,25.27,24.84,25.76,23.97,100.1,100.2,100.1,0.464,24.87,25.78,23.99,1.834,1.799,341.6,29.07,2.85,2.852953,10.31,-0.003719725,-0.004918053,0.003574904
"2018-01-15 17:35:00",24248,"CKVY",12.96,24.65,24.79,25.52,24.41,100.1,100.2,100.1,0.452,24.82,25.54,24.43,1.415,1.63,335.1,30.52,1.534,1.771498,10.31,-0.003719725,-0.004918053,0.003574904
"2018-01-15 17:40:00",24249,"CKVY",12.96,24.16,24.44,24.78,24.04,100.1,100.2,100.1,0.443,24.47,24.81,24.05,1.24,1.309,273.6,6.345,2.192,1.060061,10.31,-0.003719725,-0.004918053,0.003574904
"2018-01-15 17:45:00",24250,"CKVY",12.95,23.79,24.33,24.72,23.79,100.1,100.2,100.1,0.436,24.36,24.75,23.8,1.333,1.221,282.3,11.26,3.069,0.5370339,10.3,-0.003870801,-0.005206515,0.0001337968
"2018-01-15 17:50:00",24251,"CKVY",12.94,23.92,23.94,24.1,23.73,100.1,100.2,100.1,0.439,23.97,24.13,23.76,1.942,1.649,309.7,12.84,3.507,0.2084117,10.3,-0.003870801,-0.005206515,0.0001337968
"2018-01-15 17:55:00",24252,"CKVY",12.92,24.67,24.05,24.67,23.73,100.2,100.2,100,0.453,24.07,24.7,23.76,2.037,2.032,291.8,10.76,2.63,0.05112574,10.3,-0.003870801,-0.005206515,0.0001337968
"2018-01-15 18:00:00",24253,"CKVY",12.93,24.67,24.71,24.85,24.54,100.2,100.2,100.1,0.453,24.74,24.88,24.56,1.66,1.86,275.8,16.25,1.754,0.0008881032,10.3,-0.003558217,-0.004615232,2.5E-07
"2018-01-15 18:05:00",24254,"CKVY",12.92,24.61,24.66,24.79,24.42,100.1,100.2,100,0.451,24.69,24.82,24.45,1.011,1.325,334.9,60.91,1.534,0,10.3,-0.003558217,-0.004615232,2.5E-07
"2018-01-15 18:10:00",24255,"CKVY",12.92,24.67,24.86,25.16,24.54,100.1,100.2,100.1,0.452,24.89,25.2,24.56,0.928,1.013,80.3,48.42,3.069,0,10.3,-0.003558217,-0.004615232,2.5E-07
"2018-01-15 18:15:00",24256,"CKVY",12.91,25.23,24.96,25.29,24.54,100.2,100.2,100.1,0.463,24.98,25.32,24.56,1.161,0.95,228.8,55.46,4.822,0,10.3,-0.004131516,-0.005710074,2.5E-07
"2018-01-15 18:20:00",24257,"CKVY",12.91,25.35,25.5,25.72,25.23,100.1,100.2,100,0.466,25.52,25.76,25.25,1.557,1.369,222,25.46,3.069,0,10.3,-0.004131516,-0.005710074,2.5E-07
"2018-01-15 18:25:00",24258,"CKVY",12.89,25.54,25.24,25.54,25.05,100.2,100.2,100,0.47,25.27,25.58,25.06,1.602,1.535,211.4,23.17,2.63,0,10.3,-0.004131516,-0.005710074,2.5E-07
"2018-01-15 18:30:00",24259,"CKVY",12.9,26.35,26.01,26.53,25.48,100.1,100.2,100,0.485,26.04,26.57,25.49,1.559,1.688,120.7,36.4,3.946,0,10.3,-0.003894494,-0.005186046,2.5E-07
"2018-01-15 18:35:00",24260,"CKVY",12.9,26.53,26.32,26.66,25.98,100.1,100.2,100,0.489,26.35,26.7,26,1.604,1.441,103.9,57.92,4.165,0,10.3,-0.003894494,-0.005186046,2.5E-07
"2018-01-15 18:40:00",24261,"CKVY",12.89,26.54,26.5,26.78,26.29,100.1,100.2,100,0.489,26.52,26.82,26.31,1.487,1.514,129.2,51.07,2.411,0,10.3,-0.003894494,-0.005186046,2.5E-07
"2018-01-15 18:45:00",24262,"CKVY",12.89,26.36,26.42,26.54,26.29,100.1,100.2,100,0.486,26.44,26.57,26.3,1.323,1.477,141.3,38.56,2.63,0,10.31,-0.004016014,-0.005378641,2.5E-07
"2018-01-15 18:50:00",24263,"CKVY",12.89,26.92,26.45,26.92,26.23,99.6,100.2,99.6,0.494,26.48,26.88,26.25,1.712,1.554,251.3,16.32,5.699,0,10.31,-0.004016014,-0.005378641,2.5E-07
"2018-01-15 18:55:00",24264,"CKVY",12.88,26.3,26.54,26.92,26.24,100.1,100.2,99.1,0.484,26.5,26.83,26.24,2.025,1.88,228.3,20.59,4.165,0,10.31,-0.004016014,-0.005378641,2.5E-07
"2018-01-15 19:00:00",24265,"CKVY",12.88,26.17,26.21,26.36,26.05,100.1,100.2,100.1,0.482,26.23,26.4,26.06,1.757,1.825,113.3,56.22,1.534,0,10.31,-0.003827042,-0.005017208,2.5E-07
"2018-01-15 19:05:00",24266,"CKVY",12.87,26.79,26.61,26.92,26.05,99.1,100.2,99,0.489,26.6,26.88,26.08,1.425,1.601,239.8,39.16,3.288,0,10.31,-0.003827042,-0.005017208,2.5E-07
"2018-01-15 19:10:00",24267,"CKVY",12.87,26.8,27.05,27.17,26.67,98.4,99.1,97.5,0.486,26.62,26.91,26.41,1.158,1.367,245.5,42.13,4.822,0,10.31,-0.003827042,-0.005017208,2.5E-07
"2018-01-15 19:15:00",24268,"CKVY",12.86,26.43,26.4,26.8,26.24,98.5,98.6,97.9,0.479,25.98,26.41,25.74,1.673,1.42,317.9,8.76,2.411,0,10.31,-0.004007811,-0.00536896,2.5E-07
"2018-01-15 19:20:00",24269,"CKVY",12.86,26.61,26.49,26.68,26.24,98.7,99.8,98.4,0.484,26.24,26.45,25.92,1.365,1.563,250,48.21,2.63,0,10.31,-0.004007811,-0.00536896,2.5E-07
"2018-01-15 19:25:00",24270,"CKVY",12.87,26.92,26.64,27.05,26.3,96.1,98.7,95.8,0.477,25.99,26.35,25.78,2.144,1.587,118.3,25.12,7.014,0,10.31,-0.004007811,-0.00536896,2.5E-07
"2018-01-15 19:30:00",24271,"CKVY",12.86,26.86,26.96,27.11,26.8,94.7,97.1,94.7,0.469,25.99,26.38,25.54,2.695,2.364,110.7,13.85,5.261,0,10.31,-0.003688637,-0.00479114,2.5E-07
"2018-01-15 19:35:00",24272,"CKVY",12.84,26.8,26.89,27.05,26.68,93.8,94.7,92.9,0.463,25.31,25.61,25,3.641,3.175,152.4,11.84,4.822,0,10.31,-0.003688637,-0.00479114,2.5E-07
"2018-01-15 19:40:00",24273,"CKVY",12.85,27.17,27.07,27.23,26.74,90.2,93.8,90.2,0.452,25.07,25.32,24.68,3.6,3.73,135.4,17.9,6.357,0,10.31,-0.003688637,-0.00479114,2.5E-07
"2018-01-15 19:45:00",24274,"CKVY",12.85,26.55,26.89,27.23,26.49,89.2,90.3,89.2,0.436,24.27,24.72,23.78,3.395,3.559,131.4,10.27,4.384,0,10.31,-0.002414537,-0.002805124,2.5E-07
"2018-01-15 19:50:00",24275,"CKVY",12.83,26.55,26.44,26.67,26.24,88.6,90.7,88.6,0.433,23.79,24.08,23.58,3.623,3.434,111.4,12.29,7.014,0,10.31,-0.002414537,-0.002805124,2.5E-07
"2018-01-15 19:55:00",24276,"CKVY",12.85,26.92,26.74,27.05,26.43,85.4,88.6,85.4,0.424,23.46,23.75,23.01,4.437,3.941,104.1,10.27,10.74,0,10.31,-0.002414537,-0.002805124,2.5E-07
"2018-01-15 20:00:00",24277,"CKVY",12.84,26.92,26.78,26.98,26.55,85,85.8,84.9,0.422,22.99,23.18,22.81,5.109,4.769,117.1,10.16,7.234,0,10.31,-0.001785105,-0.00195797,2.5E-07
"2018-01-15 20:05:00",24278,"CKVY",12.84,27.42,27.44,27.79,26.8,81,85.1,80.5,0.41,22.64,23.02,22.31,5.929,5.582,100.8,8.77,10.96,0,10.31,-0.001785105,-0.00195797,2.5E-07
"2018-01-15 20:10:00",24279,"CKVY",12.84,27.29,27.48,27.79,27.23,80,81,78.72,0.403,22.01,22.48,21.7,5.919,6.121,139.9,26.34,8.77,0,10.31,-0.001785105,-0.00195797,2.5E-07
"2018-01-15 20:15:00",24280,"CKVY",12.84,27.73,27.51,27.73,27.29,77.72,80.1,77.72,0.399,21.82,22.09,21.52,5.396,5.682,221.7,31.69,4.603,0,10.31,-0.000400264,-0.0002076452,2.5E-07
"2018-01-15 20:20:00",24281,"CKVY",12.83,27.85,28.07,28.28,27.66,76.59,77.73,75.49,0.395,21.58,21.79,21.39,3.911,4.684,187.7,57.73,4.822,0,10.31,-0.000400264,-0.0002076452,2.5E-07
"2018-01-15 20:25:00",24282,"CKVY",12.82,27.97,27.62,27.97,27.23,75.59,78.28,75.52,0.392,21.39,21.68,21.12,3.824,3.584,231.5,15.85,9.21,0,10.31,-0.000400264,-0.0002076452,2.5E-07
"2018-01-15 20:30:00",24283,"CKVY",12.83,27.91,28.05,28.22,27.85,73.57,75.52,73.57,0.38,20.93,21.25,20.57,4.428,4.063,217.2,23.93,8.33,0,10.31,-0.0008645286,-0.0007494707,2.5E-07
"2018-01-15 20:35:00",24284,"CKVY",12.81,28.1,28.43,28.78,27.97,73.88,73.88,70.82,0.385,20.57,20.94,20.21,4.848,4.711,203.2,14.85,8.11,0,10.31,-0.0008645286,-0.0007494707,2.5E-07
"2018-01-15 20:40:00",24285,"CKVY",12.81,28.53,28.09,28.59,27.85,71.2,74.6,71.13,0.378,20.73,20.97,20.25,4.263,4.802,202.3,29.04,7.234,0,10.31,-0.0008645286,-0.0007494707,2.5E-07
"2018-01-15 20:45:00",24286,"CKVY",12.82,28.28,28.35,28.59,28.16,72.3,73.33,71.2,0.38,20.53,20.93,20.26,2.93,3.638,200.3,48.14,2.63,0,10.31,-0.0004158373,-0.0001729234,2.5E-07
"2018-01-15 20:50:00",24287,"CKVY",12.81,28.28,28.34,28.78,27.97,72.23,73.26,70.1,0.379,20.39,20.71,20.09,3.265,2.891,216.9,16.41,7.014,0,10.31,-0.0004158373,-0.0001729234,2.5E-07
"2018-01-15 20:55:00",24288,"CKVY",12.82,27.98,28.02,28.28,27.85,72.47,73.57,72.16,0.376,20.47,20.67,20.25,3.001,3.125,183.8,18.47,5.918,0,10.31,-0.0004158373,-0.0001729234,2.5E-07
"2018-01-15 21:00:00",24289,"CKVY",12.81,28.72,28.51,28.84,27.98,69.55,72.44,69.14,0.372,20.09,20.39,19.86,4.051,3.499,126.9,26.45,7.234,0,10.31,-0.001245374,-0.001231508,2.5E-07
"2018-01-15 21:05:00",24290,"CKVY",12.81,27.98,28.35,28.78,27.98,72.57,72.57,69.55,0.376,20.11,20.36,19.78,3.94,4.104,131.1,11.84,6.138,0,10.31,-0.001245374,-0.001231508,2.5E-07
"2018-01-15 21:10:00",24291,"CKVY",12.81,27.23,27.78,28.28,27.17,76.08,76.21,71.33,0.382,20.44,20.84,20,4.101,3.998,139,10.62,5.699,0,10.31,-0.001245374,-0.001231508,2.5E-07
"2018-01-15 21:15:00",24292,"CKVY",12.81,27.73,27.67,28.04,27.23,73.09,76.01,72.13,0.375,20.38,20.78,20.07,3.707,3.932,129.8,17.75,5.261,0,10.31,-0.0006670365,-0.0004885126,2.5E-07
"2018-01-15 21:20:00",24293,"CKVY",12.81,28.22,27.91,28.28,27.6,70.92,73.23,70.89,0.371,20.12,20.4,19.91,3.193,3.483,158,8.87,3.946,0,10.31,-0.0006670365,-0.0004885126,2.5E-07
"2018-01-15 21:25:00",24294,"CKVY",12.8,28.28,28.28,28.35,28.16,70.96,71.61,70.54,0.373,20.12,20.29,19.88,2.363,2.692,165.8,54.47,3.507,0,10.31,-0.0006670365,-0.0004885126,2.5E-07
"2018-01-15 21:30:00",24295,"CKVY",12.8,28.28,28.09,28.41,27.79,69.93,72.71,69.93,0.367,20.03,20.32,19.63,2.058,2.154,130.4,26.31,4.384,0,10.31,-0.001589423,-0.001701477,2.5E-07
"2018-01-15 21:35:00",24296,"CKVY",12.79,28.78,28.44,28.78,28.16,67.73,70.48,67.73,0.363,19.78,20.1,19.34,2.411,2.086,189.1,32.18,9.21,0,10.31,-0.001589423,-0.001701477,2.5E-07
"2018-01-15 21:40:00",24297,"CKVY",12.8,28.78,28.75,28.97,28.6,66.8,68.04,66.8,0.358,19.32,19.57,19.09,3.175,2.912,175.3,14.29,5.261,0,10.31,-0.001589423,-0.001701477,2.5E-07
"2018-01-15 21:45:00",24298,"CKVY",12.8,27.85,28.4,28.9,27.85,71.2,71.2,66.66,0.367,19.51,19.84,19.03,3.341,3.246,199.6,26.82,5.918,0,10.31,-0.001452822,-0.001507489,2.5E-07
"2018-01-15 21:50:00",24299,"CKVY",12.79,27.3,27.38,27.98,27.11,73.95,74.4,71.27,0.373,20.05,20.22,19.77,3.136,3.412,202.7,15.86,5.261,0,10.31,-0.001452822,-0.001507489,2.5E-07
"2018-01-15 21:55:00",24300,"CKVY",12.79,27.05,27.08,27.3,26.8,74.26,75.32,73.67,0.371,20.03,20.24,19.76,3.284,3.113,206.5,9.37,5.699,0,10.31,-0.001452822,-0.001507489,2.5E-07
"2018-01-15 22:00:00",24301,"CKVY",12.79,26.49,26.85,27.17,26.43,77.18,77.25,73.95,0.376,20.06,20.38,19.73,3.152,3.295,198.1,18.56,3.726,0,10.31,-0.001310723,-0.001333056,2.5E-07
"2018-01-15 22:05:00",24302,"CKVY",12.79,26.74,26.42,26.8,26.18,73.5,77.38,73.5,0.362,19.95,20.34,19.34,3.068,3.009,197.7,17.53,5.261,0,10.31,-0.001310723,-0.001333056,2.5E-07
"2018-01-15 22:10:00",24303,"CKVY",12.79,26.55,26.59,26.86,26.37,74.08,75.08,73.5,0.362,19.49,19.79,19.19,3.25,3.16,203,7.955,7.014,0,10.31,-0.001310723,-0.001333056,2.5E-07
"2018-01-15 22:15:00",24304,"CKVY",12.78,26.56,26.53,26.74,26.31,71.72,74.19,71.72,0.351,19.1,19.44,18.64,3.995,3.59,192.2,11.11,6.138,0,10.3,-0.001315519,-0.001345142,2.5E-07
"2018-01-15 22:20:00",24305,"CKVY",12.79,25.81,26.28,26.68,25.75,74.22,74.22,71.61,0.352,18.75,18.89,18.49,4.532,4.311,187.9,8.09,6.138,0,10.3,-0.001315519,-0.001345142,2.5E-07
"2018-01-15 22:25:00",24306,"CKVY",12.79,25.57,25.46,25.81,25.19,74.57,75.15,74.19,0.35,18.58,18.76,18.42,4.264,4.407,179.4,11.9,5.261,0,10.3,-0.001315519,-0.001345142,2.5E-07
"2018-01-15 22:30:00",24307,"CKVY",12.78,25.81,25.56,25.87,25.32,71.92,74.6,71.85,0.341,18.33,18.66,17.87,4.419,4.369,178.4,11.03,7.014,0,10.3,-0.0005012252,-0.0003078005,2.5E-07
"2018-01-15 22:35:00",24308,"CKVY",12.78,24.82,25.6,26,24.82,71.75,72.58,70.51,0.326,17.73,18.08,17,3.884,4.256,160.1,9.83,6.138,0,10.3,-0.0005012252,-0.0003078005,2.5E-07
"2018-01-15 22:40:00",24309,"CKVY",12.78,24.39,24.44,24.82,24.21,75.6,75.6,71.72,0.338,17.5,17.83,16.87,3.005,3.473,150,11.79,2.63,0,10.3,-0.0005012252,-0.0003078005,2.5E-07
"2018-01-15 22:45:00",24310,"CKVY",12.78,24.45,24.48,24.64,24.33,74.78,75.88,74.78,0.335,17.86,18.04,17.55,1.663,2.314,157.5,15.43,1.973,0,10.3,-0.001139418,-0.001126693,2.5E-07
"2018-01-15 22:50:00",24311,"CKVY",12.77,23.65,24.04,24.39,23.65,76.36,76.7,74.81,0.331,17.63,17.88,17.31,1.287,1.315,189.3,14.71,4.822,0,10.3,-0.001139418,-0.001126693,2.5E-07
"2018-01-15 22:55:00",24312,"CKVY",12.77,23.96,23.74,24.08,23.46,75.5,77.11,75.5,0.331,17.42,17.67,17.19,2.105,1.609,193.2,12.16,5.48,0,10.29,-0.001139418,-0.001126693,2.5E-07
"2018-01-15 23:00:00",24313,"CKVY",12.77,22.78,23.6,24.08,22.6,76.15,76.15,73.68,0.318,16.88,17.47,15.71,3.017,2.659,174.8,19.74,5.918,0,10.29,-0.002492384,-0.003068088,2.5E-07
"2018-01-15 23:05:00",24314,"CKVY",12.75,23.47,23.74,24.27,22.72,77.05,77.08,75.22,0.331,17.26,17.64,16.37,3.537,3.297,181,13.49,5.48,0,10.29,-0.002492384,-0.003068088,2.5E-07
"2018-01-15 23:10:00",24315,"CKVY",12.76,23.4,23.57,23.84,23.28,75.84,77.46,75.26,0.325,17.24,17.53,16.8,3.988,3.82,201.4,11.98,7.453,0,10.29,-0.002492384,-0.003068088,2.5E-07
"2018-01-15 23:15:00",24316,"CKVY",12.76,22.97,23.13,23.46,22.85,76.36,76.7,75.84,0.321,16.77,17.04,16.4,3.721,3.742,188.8,15.08,5.699,0,10.29,-0.001071684,-0.001053067,2.5E-07
"2018-01-15 23:20:00",24317,"CKVY",12.75,23.59,23.43,23.78,22.97,73.24,76.43,73.2,0.316,16.72,16.99,16.23,4.389,4.107,177.4,10.36,8.33,0,10.29,-0.001071684,-0.001053067,2.5E-07
"2018-01-15 23:25:00",24318,"CKVY",12.76,23.47,23.4,23.72,22.97,74.06,75.26,73.2,0.318,16.44,16.74,16.13,4.127,4.35,168.2,13.76,6.138,0,10.29,-0.001071684,-0.001053067,2.5E-07
"2018-01-15 23:30:00",24319,"CKVY",12.74,21.62,23.25,24.15,21.56,74.38,74.38,71.73,0.296,16.02,16.86,14.57,4.138,4.179,148.5,68.39,5.48,0,10.29,-0.0005901152,-0.0004405305,2.5E-07
"2018-01-15 23:35:00",24320,"CKVY",12.76,21,21.53,22.11,21,77.54,77.54,74.44,0.3,15.18,15.96,14.63,2.802,3.534,117.8,48.8,4.165,0,10.29,-0.0005901152,-0.0004405305,2.5E-07
"2018-01-15 23:40:00",24321,"CKVY",12.75,21.12,21.03,21.25,20.75,78.85,78.88,77.3,0.307,15.31,15.71,14.83,1.975,2.222,130.8,25.79,2.85,0,10.29,-0.0005901152,-0.0004405305,2.5E-07
"2018-01-15 23:45:00",24322,"CKVY",12.75,20.88,21.06,21.43,20.75,78.5,79.26,77.47,0.303,15.4,15.96,14.91,1.753,1.826,90.3,26.51,3.726,0,10.29,-0.001798459,-0.002063589,2.5E-07
"2018-01-15 23:50:00",24323,"CKVY",12.75,22.48,21.76,22.55,20.88,77.09,79.4,77.09,0.318,16.08,16.5,15.26,1.894,1.684,94.5,19.13,3.288,0,10.29,-0.001798459,-0.002063589,2.5E-07
"2018-01-15 23:55:00",24324,"CKVY",12.73,22.3,22.55,22.98,22.18,76.16,77.09,74.79,0.312,16.01,16.64,15.56,1.744,1.969,133.5,15.14,2.85,0,10.29,-0.001798459,-0.002063589,2.5E-07
"2018-01-16 00:00:00",24325,"CKVY",12.74,22.36,22.41,22.61,22.18,75.65,76.82,75.62,0.31,16.14,16.35,15.71,1.297,1.483,135.2,20.65,1.973,0,10.28,-0.002566837,-0.003210788,2.5E-07
"2018-01-16 00:05:00",24326,"CKVY",12.71,21.25,21.45,22.3,20.94,78.88,78.88,74.1,0.309,15.24,15.79,14.65,0.814,1.105,104.1,22.68,1.973,0,10.28,-0.002566837,-0.003210788,2.5E-07
"2018-01-16 00:10:00",24327,"CKVY",12.73,22.05,21.53,22.05,21.12,77.81,79.74,77.81,0.315,16.01,16.25,15.6,0.792,0.657,168.1,32.89,2.411,0,10.28,-0.002566837,-0.003210788,2.5E-07
"2018-01-16 00:15:00",24328,"CKVY",12.73,22.36,22.35,22.61,21.93,75.75,77.81,75.65,0.311,16.03,16.28,15.8,1.145,1.037,185.2,11.99,3.069,0,10.28,-0.003474741,-0.00477131,2.5E-07
"2018-01-16 00:20:00",24329,"CKVY",12.72,22.05,22.24,22.49,21.99,76.3,76.72,75.65,0.309,15.88,16.19,15.65,1.755,1.487,166.4,7.838,3.288,0,10.28,-0.003474741,-0.00477131,2.5E-07
"2018-01-16 00:25:00",24330,"CKVY",12.72,19.15,20.53,22.11,19.15,79.64,79.68,75.07,0.285,14.46,15.85,13.51,2.296,2.051,91.9,36.44,3.726,0,10.28,-0.003474741,-0.00477131,2.5E-07
"2018-01-16 00:30:00",24331,"CKVY",12.72,18.22,18.35,19.15,17.91,82.7,83,79.4,0.284,13.67,14.01,13.18,2.636,2.5,49.33,3.192,4.165,0,10.28,-0.002192831,-0.002657278,2.5E-07
"2018-01-16 00:35:00",24332,"CKVY",12.72,17.54,17.75,18.29,17.48,83.6,83.6,81.7,0.279,13.36,13.91,13.09,2.216,2.387,61.67,10.19,1.534,0,10.28,-0.002192831,-0.002657278,2.5E-07
"2018-01-16 00:40:00",24333,"CKVY",12.72,17.85,17.88,18.04,17.48,84.4,84.8,83.6,0.286,14.03,14.25,13.4,1.727,1.984,23.71,20.79,1.973,0,10.28,-0.002192831,-0.002657278,2.5E-07
"2018-01-16 00:45:00",24334,"CKVY",12.71,16.37,16.81,17.79,16.18,85.4,85.4,82.9,0.271,12.93,13.87,12.55,1.162,1.381,3.383,15.47,1.754,0,10.28,-0.002285238,-0.002825914,2.5E-07
"2018-01-16 00:50:00",24335,"CKVY",12.71,16.87,16.37,16.87,16.12,88.3,88.3,85.4,0.287,13.22,14.02,12.58,1.312,1.238,321.5,9.78,1.973,0,10.28,-0.002285238,-0.002825914,2.5E-07
"2018-01-16 00:55:00",24336,"CKVY",12.71,16.74,17.71,18.29,16.74,78.86,88.4,78.86,0.255,14.07,15.02,11.32,1.667,1.556,313.2,12.19,3.507,0,10.28,-0.002285238,-0.002825914,2.5E-07
"2018-01-16 01:00:00",24337,"CKVY",12.7,15.07,15.6,16.68,14.95,85.8,85.8,78.52,0.257,11.43,12.05,10.72,1.624,1.662,345.6,16.02,1.973,0,10.28,-0.002599912,-0.003355581,2.5E-07
"2018-01-16 01:05:00",24338,"CKVY",12.7,14.09,14.63,15.07,14.09,86.8,86.8,85.2,0.249,11.23,11.63,10.73,1.21,1.432,1.361,0.941,0.658,0,10.27,-0.002599912,-0.003355581,2.5E-07
"2018-01-16 01:10:00",24339,"CKVY",12.7,12.67,13.52,14.34,12.29,88.4,88.4,85.2,0.239,10.4,11.51,8.78,0.923,0.977,53.31,42.3,3.288,0,10.27,-0.002599912,-0.003355581,2.5E-07
"2018-01-16 01:15:00",24340,"CKVY",12.69,12.67,12.83,13.04,12.54,90.1,91.3,88.4,0.243,10.58,10.98,9.83,0.776,0.873,76.55,2.578,1.754,0,10.27,-0.002735085,-0.003678452,2.5E-07
"2018-01-16 01:20:00",24341,"CKVY",12.69,13.41,12.96,13.47,12.54,91.9,92,89.9,0.257,10.84,11.56,10.17,1.003,0.882,71.36,12.9,1.315,0,10.27,-0.002735085,-0.003678452,2.5E-07
"2018-01-16 01:25:00",24342,"CKVY",12.69,14.22,13.8,14.22,13.29,91.3,92.2,91,0.264,11.82,12.15,11.37,1.051,1.056,27.63,20.86,1.973,0,10.27,-0.002735085,-0.003678452,2.5E-07
"2018-01-16 01:30:00",24343,"CKVY",12.69,14.53,14.59,14.9,14.22,87.6,91.4,87.6,0.257,12.23,12.55,11.46,1.75,1.327,3.652,2.964,3.726,0,10.27,-0.002813864,-0.003800004,2.5E-07
"2018-01-16 01:35:00",24344,"CKVY",12.68,11.87,12.97,14.47,11.5,89.4,89.4,84.4,0.233,9.64,11.46,8.02,2.183,1.951,277.9,46.01,2.85,0,10.27,-0.002813864,-0.003800004,2.5E-07
"2018-01-16 01:40:00",24345,"CKVY",12.68,11.62,11.49,11.99,10.63,90.5,91,87.8,0.233,9.07,9.73,7.726,2.515,2.378,263.5,6.989,3.069,0,10.27,-0.002813864,-0.003800004,2.5E-07
"2018-01-16 01:45:00",24346,"CKVY",12.68,13.85,12.07,13.91,11.25,92.7,93,89.5,0.264,9.93,12.22,8.76,2.428,2.456,238.3,45.52,5.699,0,10.27,-0.001878217,-0.002267577,2.5E-07
"2018-01-16 01:50:00",24347,"CKVY",12.67,14.35,14.2,14.59,13.85,88.1,92.7,86.7,0.256,11.58,12.4,10.63,2.234,2.427,114.8,36.16,3.946,0,10.27,-0.001878217,-0.002267577,2.5E-07
"2018-01-16 01:55:00",24348,"CKVY",12.67,13.73,14.29,14.53,13.73,85.6,88.4,85.6,0.242,11.22,11.73,10.22,1.555,1.934,122.7,7.509,1.754,0,10.27,-0.001878217,-0.002267577,2.5E-07
"2018-01-16 02:00:00",24349,"CKVY",12.67,12.74,13.1,13.73,12.68,88.4,88.4,85.4,0.24,10.01,10.23,9.78,1.202,1.472,124.1,13.23,3.069,0,10.27,-0.002138356,-0.002646921,2.5E-07
"2018-01-16 02:05:00",24350,"CKVY",12.66,11,11.91,12.74,10.88,88.6,89.1,86.2,0.222,9.06,10.03,7.613,0.889,0.95,193.7,79.13,3.069,0,10.27,-0.002138356,-0.002646921,2.5E-07
"2018-01-16 02:10:00",24351,"CKVY",12.66,10.57,10.95,11.25,10.57,88.3,89.8,88.1,0.217,8.35,8.84,7.76,1.195,0.978,269.1,27.2,2.192,0,10.27,-0.002138356,-0.002646921,2.5E-07
"2018-01-16 02:15:00",24352,"CKVY",12.66,11.07,11.28,11.81,10.57,88.6,91.2,88.3,0.223,8.85,9.73,7.838,0.874,1.015,312.3,15.97,1.534,0,10.27,-0.002643494,-0.003597093,2.5E-07
"2018-01-16 02:20:00",24353,"CKVY",12.65,11.38,11.2,11.69,10.82,89.8,90.8,88.3,0.229,8.71,9.49,8.04,1.306,1.07,300.7,20.5,3.069,0,10.27,-0.002643494,-0.003597093,2.5E-07
"2018-01-16 02:25:00",24354,"CKVY",12.65,10.45,10.76,11.38,10.39,88.5,89.7,87.9,0.217,8.04,8.95,7.612,1.79,1.58,299.4,9.37,3.946,0,10.27,-0.002643494,-0.003597093,2.5E-07
"2018-01-16 02:30:00",24355,"CKVY",12.65,10.46,10.37,10.58,10.02,89.6,89.8,87.9,0.219,7.759,8.18,7.169,2.057,1.932,342,18.26,3.069,0,10.27,-0.002197753,-0.002816787,2.5E-07
"2018-01-16 02:35:00",24356,"CKVY",12.65,10.21,10.47,10.64,10.15,89.7,90.2,89.5,0.217,8.07,8.32,7.729,1.534,1.814,15.17,28.55,1.534,0,10.27,-0.002197753,-0.002816787,2.5E-07
"2018-01-16 02:40:00",24357,"CKVY",12.64,8.78,9.39,10.27,8.78,88.7,89.8,86.9,0.201,6.602,7.86,5.76,0.924,1.232,79.38,46.56,2.192,0,10.27,-0.002197753,-0.002816787,2.5E-07
"2018-01-16 02:45:00",24358,"CKVY",12.64,8.66,8.74,9.16,8.29,90.6,90.7,88.7,0.205,6.335,6.901,5.724,1.053,0.984,66.11,29.89,2.63,0,10.27,-0.0022238,-0.002898656,2.5E-07
"2018-01-16 02:50:00",24359,"CKVY",12.64,9.53,9.04,9.53,8.66,92.4,92.4,90.7,0.217,7.108,7.77,6.487,1.571,1.347,57.82,14,2.63,0,10.27,-0.0022238,-0.002898656,2.5E-07
"2018-01-16 02:55:00",24360,"CKVY",12.63,10.15,9.92,10.21,9.47,92.2,93,91.7,0.223,8.17,8.57,7.709,2.007,1.808,37.92,24.41,3.288,0,10.27,-0.0022238,-0.002898656,2.5E-07
"2018-01-16 03:00:00",24361,"CKVY",12.63,10.27,10.26,10.46,10.02,92,92.6,92,0.223,8.47,8.69,8.2,1.765,1.905,42.3,19.25,1.973,0,10.27,-0.00210299,-0.002665525,2.5E-07
"2018-01-16 03:05:00",24362,"CKVY",12.62,8.17,9.23,10.27,8.17,89.1,92,88.9,0.197,6.913,8.42,5.565,1.709,1.686,257.6,10.86,3.069,0,10.27,-0.00210299,-0.002665525,2.5E-07
"2018-01-16 03:10:00",24363,"CKVY",12.62,8.54,8.38,8.6,8.05,91.8,92,89.1,0.206,6.324,6.765,5.562,1.406,1.603,266.3,7.388,2.63,0,10.27,-0.00210299,-0.002665525,2.5E-07
"2018-01-16 03:15:00",24364,"CKVY",12.62,9.54,8.73,9.54,8.42,92.8,92.8,91.4,0.218,6.812,7.861,6.433,1.344,1.328,252,20.79,1.534,0,10.27,-0.002083353,-0.002667411,2.5E-07
"2018-01-16 03:20:00",24365,"CKVY",12.61,9.41,9.46,9.91,9.04,90.7,93.2,90.4,0.212,7.519,8.3,6.799,1.206,1.294,251,20.17,1.754,0,10.27,-0.002083353,-0.002667411,2.5E-07
"2018-01-16 03:25:00",24366,"CKVY",12.61,8.54,8.72,9.41,8.17,89.2,91,88.1,0.2,6.213,7.3,5.401,1.747,1.382,304.1,7.947,3.726,0,10.27,-0.002083353,-0.002667411,2.5E-07
"2018-01-16 03:30:00",24367,"CKVY",12.61,9.04,8.92,9.16,8.42,89,90.3,89,0.205,6.508,6.888,5.918,2.702,2.202,317.1,5.58,4.603,0,10.27,-0.002035969,-0.00258427,2.5E-07
"2018-01-16 03:35:00",24368,"CKVY",12.6,9.47,9.11,9.54,8.79,89.7,89.7,88.5,0.21,6.536,7.121,6.081,3.06,2.943,327,7.344,3.946,0,10.27,-0.002035969,-0.00258427,2.5E-07
"2018-01-16 03:40:00",24369,"CKVY",12.6,7.74,8.35,9.54,7.74,89.3,89.7,87.2,0.193,5.587,7.112,5.047,2.877,2.961,290.3,7.084,3.069,0,10.27,-0.002035969,-0.00258427,2.5E-07
"2018-01-16 03:45:00",24370,"CKVY",12.59,7.492,7.673,7.926,7.368,91,91,89.3,0.195,5.476,5.779,5.251,2.554,2.748,292,2.885,3.288,0,10.27,-0.001391317,-0.001602654,2.5E-07
"2018-01-16 03:50:00",24371,"CKVY",12.59,8.17,7.528,8.17,7.121,93,93,90.8,0.206,5.584,6.567,4.999,2.312,2.419,294.9,5.629,2.411,0,10.27,-0.001391317,-0.001602654,2.5E-07
"2018-01-16 03:55:00",24372,"CKVY",12.58,9.23,8.91,9.29,8.05,92.3,94.2,92.3,0.214,7.399,7.933,6.452,2.058,2.221,318.3,7.874,2.192,0,10.27,-0.001391317,-0.001602654,2.5E-07
"2018-01-16 04:00:00",24373,"CKVY",12.59,9.16,9.16,9.35,8.98,89.6,92.3,89.5,0.207,6.981,7.416,6.581,1.58,1.817,327.9,6.182,1.754,0,10.27,-0.001779843,-0.002169253,2.5E-07
"2018-01-16 04:05:00",24374,"CKVY",12.58,8.42,8.79,9.16,8.42,88.2,89.6,88.1,0.197,6.154,6.728,5.623,1.094,1.333,344.5,9.16,1.315,0,10.27,-0.001779843,-0.002169253,2.5E-07
"2018-01-16 04:10:00",24375,"CKVY",12.57,8.55,8.42,8.55,8.24,89.9,89.9,88.1,0.202,5.812,6.197,5.538,0.527,0.803,352.9,0.083,0,0,10.27,-0.001779843,-0.002169253,2.5E-07
"2018-01-16 04:15:00",24376,"CKVY",12.57,8.43,8.52,8.73,8.3,90.5,91,89.9,0.202,6.337,6.524,6.106,0.311,0.379,31.65,23.41,1.096,0,10.27,-0.002513173,-0.003472581,2.5E-07
"2018-01-16 04:20:00",24377,"CKVY",12.57,8.93,8.77,9.05,8.43,90.3,90.9,90.3,0.206,6.58,6.787,6.229,0.547,0.409,41.38,17.28,1.534,0,10.27,-0.002513173,-0.003472581,2.5E-07
"2018-01-16 04:25:00",24378,"CKVY",12.57,7.195,8.53,9.05,7.133,86.5,90.3,86.4,0.183,5.932,6.762,3.952,1.046,0.725,293.9,20.17,3.507,0,10.27,-0.002513173,-0.003472581,2.5E-07
"2018-01-16 04:30:00",24379,"CKVY",12.55,6.081,6.449,7.195,5.956,88.1,88.2,86.5,0.177,3.471,4.022,3.061,1.949,1.527,290.6,14.29,4.165,0,10.27,-0.002412964,-0.003310611,2.5E-07
"2018-01-16 04:35:00",24380,"CKVY",12.56,6.268,6.532,6.949,6.081,87.7,89.7,87.7,0.178,3.932,4.562,3.334,2.427,2.177,297.4,9.46,3.288,0,10.27,-0.002412964,-0.003310611,2.5E-07
"2018-01-16 04:40:00",24381,"CKVY",12.55,6.825,6.408,6.887,6.082,89,89,87.5,0.185,3.652,4.332,3.174,2.864,2.728,318.5,6.885,3.288,0,10.27,-0.002412964,-0.003310611,2.5E-07
"2018-01-16 04:45:00",24382,"CKVY",12.55,6.824,7.022,7.259,6.824,88.5,89.4,88.5,0.184,4.431,4.759,4.152,2.626,2.791,314.7,6.647,3.507,0,10.27,-0.001396122,-0.001634518,2.5E-07
"2018-01-16 04:50:00",24383,"CKVY",12.55,6.391,6.913,7.073,6.391,87.2,88.6,87.2,0.178,4.215,4.413,3.394,2.049,2.335,332.1,39.21,3.069,0,10.27,-0.001396122,-0.001634518,2.5E-07
"2018-01-16 04:55:00",24384,"CKVY",12.54,5.4,5.622,6.391,5.338,88,88.2,85.5,0.171,2.601,3.377,1.97,1.804,1.918,135.5,17.08,2.63,0,10.27,-0.001396122,-0.001634518,2.5E-07
"2018-01-16 05:00:00",24385,"CKVY",12.54,6.207,5.668,6.331,5.153,90.1,90.4,87.6,0.182,3.138,4.092,2.284,1.801,1.733,200.6,17.07,3.507,0,10.27,-0.00159029,-0.001939296,2.5E-07
"2018-01-16 05:05:00",24386,"CKVY",12.53,6.641,6.58,6.827,6.145,90.6,90.6,90,0.187,4.347,4.641,3.842,2.489,2.178,226.7,2.768,3.507,0,10.27,-0.00159029,-0.001939296,2.5E-07
"2018-01-16 05:10:00",24387,"CKVY",12.53,5.712,6.536,6.765,5.712,89.6,91.5,89.6,0.177,4.463,4.758,3.315,3.267,2.802,236.7,3.439,6.357,0,10.27,-0.00159029,-0.001939296,2.5E-07
"2018-01-16 05:15:00",24388,"CKVY",12.51,5.403,5.352,5.712,4.845,90.4,90.8,88.5,0.176,3.023,3.612,2.283,3.971,3.73,248.1,7.531,6.357,0,10.27,-0.00130792,-0.001506655,2.5E-07
"2018-01-16 05:20:00",24389,"CKVY",12.53,7.571,5.864,7.694,4.845,93.1,93.3,89.6,0.2,3.817,6.132,2.482,3.897,3.88,257.5,32.03,4.165,0,10.27,-0.00130792,-0.001506655,2.5E-07
"2018-01-16 05:25:00",24390,"CKVY",12.53,6.084,6.236,7.632,5.65,89.8,93.2,88.5,0.18,3.871,6.07,3.037,3.486,3.743,297.2,11.9,3.946,0,10.28,-0.00130792,-0.001506655,2.5E-07
"2018-01-16 05:30:00",24391,"CKVY",12.53,5.898,5.826,6.27,5.526,89.6,90,88.5,0.179,3.321,3.932,2.881,3.032,3.177,311.9,10.94,3.946,0,10.28,-0.001080716,-0.001195277,2.5E-07
"2018-01-16 05:35:00",24392,"CKVY",12.53,5.96,5.925,6.084,5.774,89.6,89.8,89.3,0.179,3.519,3.74,3.371,2.979,3.063,327.3,12.9,3.507,0,10.28,-0.001080716,-0.001195277,2.5E-07
"2018-01-16 05:40:00",24393,"CKVY",12.5,6.208,6,6.208,5.774,90.7,90.7,89.5,0.183,3.723,4.07,3.359,2.324,2.71,328.2,9.68,2.192,0,10.28,-0.001080716,-0.001195277,2.5E-07
"2018-01-16 05:45:00",24394,"CKVY",12.51,6.208,6.228,6.456,6.022,90.6,91.2,90.4,0.183,4.119,4.422,3.82,1.405,1.909,359.8,53.55,1.754,0,10.28,-0.001411819,-0.001659756,2.5E-07
"2018-01-16 05:50:00",24395,"CKVY",12.51,6.27,6.319,6.456,6.146,91.1,91.3,90.6,0.185,4.258,4.438,3.984,0.767,1.011,99.6,37.11,1.315,0,10.28,-0.001411819,-0.001659756,2.5E-07
"2018-01-16 05:55:00",24396,"CKVY",12.51,6.456,6.349,6.518,6.084,91.5,91.6,91,0.187,4.361,4.59,4.046,0.881,0.716,172.4,13.33,3.069,0,10.28,-0.001411819,-0.001659756,2.5E-07
"2018-01-16 06:00:00",24397,"CKVY",12.51,4.907,5.572,6.456,4.845,88.4,91.5,88.4,0.168,3.127,4.512,2.158,1.355,1.094,217.7,5.375,2.85,0,10.28,-0.002238747,-0.003047786,2.5E-07
"2018-01-16 06:05:00",24398,"CKVY",12.5,4.288,5.192,6.208,4.226,86.9,91.3,86.8,0.161,2.667,4.201,1.159,2.048,1.735,253.5,17.85,3.288,0,10.28,-0.002238747,-0.003047786,2.5E-07
"2018-01-16 06:10:00",24399,"CKVY",12.5,3.978,3.979,4.35,3.73,87.7,87.7,86.9,0.16,1.004,1.332,0.738,2.079,2.166,272.8,11.58,2.85,0,10.28,-0.002238747,-0.003047786,2.5E-07
"2018-01-16 06:15:00",24400,"CKVY",12.5,3.854,3.946,4.102,3.73,87.7,88.1,87.7,0.159,1.169,1.357,0.906,1.463,1.76,267,18.39,1.315,0,10.28,-0.00153418,-0.001883483,2.5E-07
"2018-01-16 06:20:00",24401,"CKVY",12.5,3.792,3.756,3.854,3.606,88.1,88.1,87.3,0.159,0.907,1.112,0.675,0.665,1.062,257.7,18.17,0.658,0,10.28,-0.00153418,-0.001883483,2.5E-07
"2018-01-16 06:25:00",24402,"CKVY",12.5,3.73,3.672,3.854,3.482,88.2,88.3,87.5,0.159,0.887,1.146,0.612,0.154,0.394,338.9,39.55,0.877,0,10.28,-0.00153418,-0.001883483,2.5E-07
"2018-01-16 06:30:00",24403,"CKVY",12.49,4.102,3.828,4.102,3.544,89.5,89.5,88.1,0.164,1.27,1.698,0.832,0.091,0.11,17.84,10.4,0,0,10.28,-0.002331107,-0.003359058,2.5E-07
"2018-01-16 06:35:00",24404,"CKVY",12.49,4.102,4.218,4.35,3.916,88.7,89.8,88.7,0.163,1.806,2.009,1.463,0.607,0.303,295.3,12.76,3.069,0,10.28,-0.002331107,-0.003359058,2.5E-07
"2018-01-16 06:40:00",24405,"CKVY",12.49,4.164,3.804,4.226,3.482,89,89,87.5,0.164,1.042,1.679,0.612,1.599,1.1,310.1,6.358,3.726,0,10.28,-0.002331107,-0.003359058,2.5E-07
"2018-01-16 06:45:00",24406,"CKVY",12.49,4.351,4.37,4.535,4.102,88.6,89.6,88.5,0.164,1.861,2.151,1.59,2.197,1.901,324.6,6.748,2.63,0,10.28,-0.001954627,-0.002600015,2.5E-07
"2018-01-16 06:50:00",24407,"CKVY",12.49,4.975,4.488,5.037,4.168,89.7,89.7,88.1,0.171,1.86,2.65,1.424,2.103,2.242,357,18.11,2.192,0,10.28,-0.001954627,-0.002600015,2.5E-07
"2018-01-16 06:55:00",24408,"CKVY",12.49,2.87,4.162,5.285,2.746,84.8,90.4,84.7,0.147,1.299,3.044,-0.79,1.588,1.826,121.9,57.69,2.411,0,10.28,-0.001954627,-0.002600015,2.5E-07
"2018-01-16 07:00:00",24409,"CKVY",12.48,2.746,2.659,2.87,2.498,88.1,88.1,84.8,0.152,-0.47,0.023,-0.92,1.463,1.562,157.5,13.61,2.411,0,10.28,-0.00149117,-0.001828924,2.5E-07
"2018-01-16 07:05:00",24410,"CKVY",12.48,3.986,3.472,3.986,2.684,90.2,90.6,88.1,0.165,1.146,1.841,-0.022,1.583,1.506,221.6,11.66,2.192,0,10.28,-0.00149117,-0.001828924,2.5E-07
"2018-01-16 07:10:00",24411,"CKVY",12.48,4.791,4.234,4.853,3.924,90.8,90.8,89.8,0.172,1.989,2.716,1.616,1.574,1.556,210.4,10.92,2.192,0,10.28,-0.00149117,-0.001828924,2.5E-07
"2018-01-16 07:15:00",24412,"CKVY",12.47,4.233,4.61,4.915,4.109,88,90.8,88,0.162,2.197,2.777,1.335,1.688,1.585,259.3,13.04,2.192,0,10.28,-0.001717253,-0.002179823,2.5E-07
"2018-01-16 07:20:00",24413,"CKVY",12.48,3.676,3.604,4.171,3.18,88.2,88.2,86.8,0.159,0.676,1.396,0.157,1.861,1.724,268.9,7.897,3.069,0,10.28,-0.001717253,-0.002179823,2.5E-07
"2018-01-16 07:25:00",24414,"CKVY",12.47,3.738,3.893,4.233,3.552,87.3,89.1,87.2,0.157,1.239,1.715,0.617,1.861,1.934,285,13.01,2.85,0.0006741856,10.28,-0.001717253,-0.002179823,2.5E-07
"2018-01-16 07:30:00",24415,"CKVY",12.47,2.932,3.167,3.676,2.932,86.2,87.3,85.3,0.15,-0.065,0.739,-0.486,1.327,1.595,279.1,12.41,0.877,0.04865199,10.28,-0.001528132,-0.001893747,2.5E-07
"2018-01-16 07:35:00",24416,"CKVY",12.47,2.561,2.417,2.932,2.003,87.7,87.7,85.1,0.15,-0.806,-0.24,-1.417,0.832,1.101,196.3,31.45,1.754,0.1944449,10.28,-0.001528132,-0.001893747,2.5E-07
"2018-01-16 07:40:00",24417,"CKVY",12.47,3.553,3.024,3.615,2.499,90.2,90.2,87.7,0.161,0.554,1.377,-0.321,0.759,0.723,231.3,5.558,2.192,0.5201182,10.28,-0.001528132,-0.001893747,2.5E-07
"2018-01-16 07:45:00",24418,"CKVY",12.47,3.617,3.694,3.803,3.491,90,90.4,90,0.162,1.475,1.595,1.262,1.081,0.964,232.7,12.98,1.754,1.089925,10.28,-0.001941648,-0.00263375,0.00169288
"2018-01-16 07:50:00",24419,"CKVY",12.47,3.867,3.697,3.929,3.369,90.2,90.3,89.4,0.164,1.395,1.713,0.97,0.807,0.961,327.9,17.92,0,1.995425,10.28,-0.001941648,-0.00263375,0.00169288
"2018-01-16 07:55:00",24420,"CKVY",12.48,4.116,3.768,4.178,3.372,90.2,90.2,89.1,0.166,1.415,1.928,0.909,0.374,0.621,332.5,0.05,0,3.307691,10.28,-0.001941648,-0.00263375,0.00169288
"2018-01-16 08:00:00",24421,"CKVY",12.48,4.365,4.305,4.55,4.055,89.4,90.3,89.4,0.166,2.012,2.215,1.798,0.082,0.159,344.3,19.29,1.315,4.940234,10.28,-0.002158188,-0.003082488,0.007947721
"2018-01-16 08:05:00",24422,"CKVY",12.49,4.179,4.245,4.489,3.93,88.1,89.5,88,0.162,1.636,2.071,1.22,0.452,0.278,10.56,1.745,1.534,6.768013,10.28,-0.002158188,-0.003082488,0.007947721
"2018-01-16 08:10:00",24423,"CKVY",12.5,4.241,4.25,4.365,4.117,88.1,88.4,88,0.163,1.534,1.691,1.362,0.477,0.475,10.02,0.097,0.658,8.763847,10.28,-0.002158188,-0.003082488,0.007947721
"2018-01-16 08:15:00",24424,"CKVY",12.65,5.48,4.9,5.542,4.241,88.3,88.7,88.1,0.173,2.223,2.828,1.493,0.44,0.471,354.6,47.15,1.096,15.31188,10.28,-0.003730035,-0.00390676,0.01942778
"2018-01-16 08:20:00",24425,"CKVY",12.72,3.002,3.844,5.542,2.816,85,88.3,83,0.148,0.272,2.794,-0.943,0.738,0.554,237.7,6.493,2.63,31.39769,10.29,-0.003730035,-0.00390676,0.01942778
"2018-01-16 08:25:00",24426,"CKVY",12.82,3.559,3.272,3.621,2.816,87.1,87.4,85,0.156,0.166,0.722,-0.605,1.381,1.045,241.3,8.83,2.63,49.98091,10.29,-0.003730035,-0.00390676,0.01942778
"2018-01-16 08:30:00",24427,"CKVY",12.92,3.931,3.728,3.993,3.373,86.1,87.2,86.1,0.157,0.639,0.823,0.377,1.729,1.574,243.3,13.08,1.973,66.94104,10.29,-0.0007304072,-0.0005799448,0.04277103
"2018-01-16 08:35:00",24428,"CKVY",13.05,5.356,4.771,5.976,3.869,85.3,87.9,85.3,0.166,1.666,3.104,0.636,1.77,1.757,283.3,23.83,4.603,77.87106,10.3,-0.0007304072,-0.0005799448,0.04277103
"2018-01-16 08:40:00",24429,"CKVY",14.39,5.108,5.044,5.294,4.861,85,85.2,84.2,0.163,1.408,1.823,1.171,1.483,1.62,256.2,15.72,1.534,89.50291,10.3,-0.0007304072,-0.0005799448,0.04277103
"2018-01-16 08:45:00",24430,"CKVY",14.22,5.79,5.45,5.914,5.046,84.7,85.1,84.7,0.168,1.912,2.328,1.528,1.493,1.511,282.5,14.76,2.192,101.4935,10.31,0.001207423,0.001604903,0.07565206
"2018-01-16 08:50:00",24431,"CKVY",14.13,6.596,6.191,6.596,5.728,84.7,84.8,84.4,0.174,2.553,2.998,2.058,1.301,1.422,312.5,10.33,2.63,113.1059,10.31,0.001207423,0.001604903,0.07565206
"2018-01-16 08:55:00",24432,"CKVY",14.08,7.649,7.023,7.649,6.534,84.3,84.8,84.2,0.182,3.322,3.892,2.902,1.373,1.354,335.1,9.78,2.192,124.4954,10.31,0.001207423,0.001604903,0.07565206
"2018-01-16 09:00:00",24433,"CKVY",14.04,8.95,8.42,9.2,7.525,82.9,84.5,82.9,0.19,4.616,5.422,3.761,1.295,1.288,30.56,35.58,2.192,135.8262,10.32,0.0031395,0.003652952,0.1110121
"2018-01-16 09:05:00",24434,"CKVY",14.02,10.31,9.49,10.31,8.89,80.8,82.9,80.8,0.196,5.067,5.681,4.55,1.086,1.206,106,10.03,1.973,147.6276,10.32,0.0031395,0.003652952,0.1110121
"2018-01-16 09:10:00",24435,"CKVY",14,11.55,10.66,11.55,10,77.04,80.8,77.04,0.198,5.49,6.37,4.859,0.75,0.934,129.8,14,0.877,160.0204,10.33,0.0031395,0.003652952,0.1110121
"2018-01-16 09:15:00",24436,"CKVY",14,8.7,9.76,11.61,8.64,81.7,81.7,75.52,0.185,4.338,5.783,3.722,1.067,0.906,241.5,18.98,2.63,172.4558,10.33,0.005701687,0.006411941,0.1468214
"2018-01-16 09:20:00",24437,"CKVY",14,8.88,8.68,8.88,8.45,83.3,83.4,81.6,0.19,4.497,4.861,4.164,1.53,1.281,265.6,7.183,2.85,184.2467,10.33,0.005701687,0.006411941,0.1468214
"2018-01-16 09:25:00",24438,"CKVY",14,9.75,9.32,9.75,8.82,82.3,83.9,82.3,0.195,5.246,5.454,4.8,1.927,1.701,286.3,15.74,2.411,195.5386,10.33,0.005701687,0.006411941,0.1468214
"2018-01-16 09:30:00",24439,"CKVY",14,10.8,10.25,10.8,9.62,80.1,82.4,80.1,0.199,5.771,6.12,5.313,1.63,1.817,321.3,20.42,1.754,206.9247,10.34,0.00761204,0.008532573,0.1822019
"2018-01-16 09:35:00",24440,"CKVY",13.97,11.23,11.43,11.98,10.68,76.34,80,76.27,0.193,5.981,6.552,5.239,1.284,1.373,112.1,70.35,2.85,218.6167,10.34,0.00761204,0.008532573,0.1822019
"2018-01-16 09:40:00",24441,"CKVY",14,11.79,11.36,11.85,10.74,78.02,78.02,75.99,0.203,5.497,6.267,4.972,1.502,1.424,173.8,25.58,2.63,231.1865,10.34,0.00761204,0.008532573,0.1822019
"2018-01-16 09:45:00",24442,"CKVY",14,11.54,11.62,11.79,11.47,80.9,80.9,78.05,0.208,6.637,6.941,6.22,1.888,1.68,227.7,8.75,2.85,244.0149,10.34,0.01058582,0.01180489,0.216183
"2018-01-16 09:50:00",24443,"CKVY",14,11.23,11.37,11.66,11.16,80.9,80.9,80.4,0.205,6.58,6.921,6.324,2.22,2.126,228.1,8.51,3.069,256.5259,10.34,0.01058582,0.01180489,0.216183
"2018-01-16 09:55:00",24444,"CKVY",14,11.04,11.11,11.29,10.85,81.6,82.4,80.9,0.205,6.613,6.965,6.301,2.315,2.235,256.8,9.58,3.507,267.8734,10.35,0.01058582,0.01180489,0.216183
"2018-01-16 10:00:00",24445,"CKVY",14,11.97,11.53,12.03,10.98,84,84,81.6,0.22,7.464,8.13,6.459,2.366,2.369,254.6,5.72,3.288,278.5139,10.35,0.01229683,0.01371222,0.2484134
"2018-01-16 10:05:00",24446,"CKVY",14,12.89,12.49,13.02,11.97,84,84.4,83.9,0.229,8.62,9.1,8.08,2.198,2.293,254,6.23,2.411,289.1716,10.35,0.01229683,0.01371222,0.2484134
"2018-01-16 10:10:00",24447,"CKVY",14,13.33,13.05,13.39,12.77,83.2,84,83,0.231,8.97,9.26,8.6,1.943,2.11,253.1,7.334,2.63,299.8522,10.35,0.01229683,0.01371222,0.2484134
"2018-01-16 10:15:00",24448,"CKVY",14,14.06,13.73,14.13,13.27,82.2,83.3,82.2,0.236,9.52,9.81,9.14,1.53,1.71,253.2,8.41,1.754,310.5052,10.35,0.01498664,0.01650285,0.2781543
"2018-01-16 10:20:00",24449,"CKVY",14.01,14.99,14.68,14.99,14,80.2,82.3,79.74,0.24,9.95,10.35,9.58,1.165,1.35,287.8,15.91,1.973,320.9215,10.35,0.01498664,0.01650285,0.2781543
"2018-01-16 10:25:00",24450,"CKVY",14.01,15.91,15.43,16.22,14.86,76.92,80.1,76.92,0.239,10.13,10.85,9.62,0.71,0.911,261.4,24.03,1.315,330.9593,10.36,0.01498664,0.01650285,0.2781543
"2018-01-16 10:30:00",24451,"CKVY",14.01,15.36,15.42,15.98,15.05,80.7,80.7,76.71,0.245,9.9,10.55,9.57,0.86,0.788,263.1,11.68,2.63,341.0008,10.36,0.01871938,0.02033602,0.3058417
"2018-01-16 10:35:00",24452,"CKVY",14.01,15.54,15.41,15.66,15.17,80.4,80.7,79.64,0.246,10.36,10.69,10.02,1.29,1.056,276.4,12.88,2.85,350.8714,10.36,0.01871938,0.02033602,0.3058417
"2018-01-16 10:40:00",24453,"CKVY",14,15.91,15.69,15.97,15.48,80.2,80.9,79.91,0.25,10.73,11.09,10.38,1.898,1.604,277.3,11.48,3.288,360.5461,10.36,0.01871938,0.02033602,0.3058417
"2018-01-16 10:45:00",24454,"CKVY",14,16.83,16.15,16.83,15.78,80.1,81.2,79.21,0.26,11.1,11.77,10.59,2.297,2.045,294.4,24.55,5.48,369.6205,10.36,0.02065579,0.02256672,0.3310269
"2018-01-16 10:50:00",24455,"CKVY",13.99,17.08,16.92,17.2,16.65,79.21,80.8,79.17,0.259,11.78,12.3,11.44,2.609,2.452,285.3,14.75,4.165,378.21,10.36,0.02065579,0.02256672,0.3310269
"2018-01-16 10:55:00",24456,"CKVY",14,17.08,16.94,17.2,16.71,79.68,80.9,78.28,0.261,11.67,12.35,11.13,2.952,2.753,279.8,10.25,4.384,386.781,10.36,0.02065579,0.02256672,0.3310269
"2018-01-16 11:00:00",24457,"CKVY",13.99,17.94,17.59,18.06,17.01,75.04,79.62,75,0.255,11.75,12.1,11.36,2.969,3.001,313.6,26.23,5.261,395.0783,10.36,0.02248443,0.02495192,0.353357
"2018-01-16 11:05:00",24458,"CKVY",13.99,17.94,18,18.31,17.75,76,77.65,74.62,0.258,11.61,12.5,11.09,2.971,2.956,320,12.03,4.165,402.8994,10.36,0.02248443,0.02495192,0.353357
"2018-01-16 11:10:00",24459,"CKVY",13.99,18,17.96,18.18,17.75,76.41,77.3,75.83,0.26,11.83,12.22,11.44,2.799,2.909,320.9,9.95,4.165,410.0123,10.36,0.02248443,0.02495192,0.353357
"2018-01-16 11:15:00",24460,"CKVY",14,18.8,18.47,18.99,17.94,76.07,76.93,76,0.268,12.34,12.94,11.74,2.469,2.649,327.7,11.79,3.069,416.9038,10.36,0.02470508,0.02752036,0.3731181
"2018-01-16 11:20:00",24461,"CKVY",13.99,19.17,19.01,19.24,18.74,75.48,76.79,74.96,0.27,12.66,13.13,12.25,2.229,2.391,340.4,11.2,3.069,423.682,10.36,0.02470508,0.02752036,0.3731181
"2018-01-16 11:25:00",24462,"CKVY",13.99,20.28,19.56,20.35,19.17,74.92,76,73.45,0.282,12.8,13.68,12.38,1.733,2.007,335.9,19.82,2.192,430.0875,10.36,0.02470508,0.02752036,0.3731181
"2018-01-16 11:30:00",24463,"CKVY",14,19.91,20.26,20.59,19.78,72.89,74.89,72.14,0.27,12.99,13.77,12.37,1.69,1.684,359.8,14.03,2.85,435.9002,10.37,0.02781444,0.0306533,0.3895807
"2018-01-16 11:35:00",24464,"CKVY",13.99,20.77,20.43,20.77,19.91,74.13,74.13,71.72,0.284,13.15,13.84,12.63,1.365,1.526,316.9,33.14,2.63,441.2784,10.37,0.02781444,0.0306533,0.3895807
"2018-01-16 11:40:00",24465,"CKVY",13.99,20.09,20.45,20.77,20.09,73.02,74.71,72.89,0.272,13.39,13.89,12.83,1.703,1.476,294.4,17.42,3.288,446.6197,10.37,0.02781444,0.0306533,0.3895807
"2018-01-16 11:45:00",24466,"CKVY",13.99,20.7,20.23,20.7,19.9,74.36,75.08,72.88,0.284,13.26,13.93,12.71,1.745,1.759,301.1,17.34,3.069,451.8496,10.37,0.03002681,0.03286415,0.403125
"2018-01-16 11:50:00",24467,"CKVY",13.99,21.51,21.04,21.51,20.52,72.4,74.67,71.85,0.287,13.71,14.17,13.14,1.752,1.739,321.4,45.19,2.411,456.6822,10.37,0.03002681,0.03286415,0.403125
"2018-01-16 11:55:00",24468,"CKVY",13.98,20.95,21.31,21.63,20.89,72.6,72.71,71.3,0.281,13.7,14.15,13.26,1.783,1.734,334,17.3,4.603,460.9001,10.37,0.03002681,0.03286415,0.403125
"2018-01-16 12:00:00",24469,"CKVY",13.98,20.63,20.64,21.07,20.26,74.42,74.42,72.74,0.284,13.46,14.02,13.09,2.357,2.034,332.2,9.53,4.822,464.3448,10.37,0.03126532,0.03435162,0.4135317
"2018-01-16 12:05:00",24470,"CKVY",13.98,20.2,20.39,20.76,20.01,74.89,74.89,73.14,0.28,13.39,13.94,12.81,3.242,2.762,353.6,19.31,6.138,467.4021,10.37,0.03126532,0.03435162,0.4135317
"2018-01-16 12:10:00",24471,"CKVY",13.98,20.13,20.19,20.38,19.89,74.31,75.65,74.21,0.277,13.5,13.86,13.02,3.885,3.653,8.83,7.217,5.48,470.0595,10.36,0.03126532,0.03435162,0.4135317
"2018-01-16 12:15:00",24472,"CKVY",13.98,20.88,20.55,20.88,20.07,74.55,75.41,73.69,0.287,13.72,14.12,13.23,3.858,3.874,3.346,14.54,4.603,472.4854,10.36,0.02985458,0.03341489,0.4209112
"2018-01-16 12:20:00",24473,"CKVY",13.98,21,20.8,21.06,20.51,74.28,75.14,73.35,0.288,13.85,14.37,13.41,3.813,3.874,354,16.33,5.48,474.4986,10.36,0.02985458,0.03341489,0.4209112
"2018-01-16 12:25:00",24474,"CKVY",13.98,21.8,21.37,21.99,20.94,73.48,75.51,72.73,0.295,14.4,15.37,13.74,3.637,3.695,357,12.74,5.261,476.0972,10.36,0.02985458,0.03341489,0.4209112
"2018-01-16 12:30:00",24475,"CKVY",13.98,21.56,21.61,21.93,21.12,73.04,74.76,72.04,0.29,14.35,15.14,13.55,3.81,3.738,353.3,15.14,5.48,477.1949,10.36,0.03063952,0.03447117,0.4246539
"2018-01-16 12:35:00",24476,"CKVY",13.98,21.74,21.55,21.8,21.25,73.21,73.52,72.21,0.293,14.18,14.57,13.7,3.94,3.882,354,14.41,5.48,477.8838,10.36,0.03063952,0.03447117,0.4246539
"2018-01-16 12:40:00",24477,"CKVY",13.98,22.24,22,22.3,21.74,72.8,73.83,72.18,0.297,14.63,15.11,14.25,4.084,4.029,350,11.19,5.48,477.9258,10.36,0.03063952,0.03447117,0.4246539
"2018-01-16 12:45:00",24478,"CKVY",13.98,22.73,22.58,23.04,22.18,71.63,74.14,71.39,0.299,15.2,15.99,14.71,3.884,4.005,328.5,12.81,4.603,477.6016,10.36,0.03118699,0.03525222,0.4251865
"2018-01-16 12:50:00",24479,"CKVY",13.98,23.35,22.87,23.35,22.48,71.42,72.11,70.67,0.306,14.97,15.57,14.46,3.597,3.715,328.1,13.26,4.603,476.9743,10.36,0.03118699,0.03525222,0.4251865
"2018-01-16 12:55:00",24480,"CKVY",13.98,23.6,23.52,23.78,23.17,69.81,72.52,69.7,0.302,15.53,16.19,15.16,3.284,3.409,327.1,18.05,5.042,476.2479,10.36,0.03118699,0.03525222,0.4251865
"2018-01-16 13:00:00",24481,"CKVY",13.98,24.4,23.94,24.46,23.47,70.94,71.56,69.63,0.317,15.78,16.4,15.06,3.2,3.255,343.6,18.65,4.822,475.127,10.36,0.03269088,0.03686396,0.4222786
"2018-01-16 13:05:00",24482,"CKVY",13.98,24.09,24.24,24.53,23.97,69.77,71.08,68.53,0.308,15.69,16.49,15.12,3.258,3.24,3.815,18.87,5.042,473.4648,10.36,0.03269088,0.03686396,0.4222786
"2018-01-16 13:10:00",24483,"CKVY",13.98,24.27,24.27,24.46,24.02,68.46,70.97,68.42,0.304,15.74,16.34,15.14,3.304,3.272,355.1,21.42,4.822,471.2591,10.36,0.03269088,0.03686396,0.4222786
"2018-01-16 13:15:00",24484,"CKVY",13.97,24.33,24.28,24.52,24.09,68.42,69.59,67.18,0.305,15.34,16,14.91,3.416,3.342,359.7,14.08,4.822,468.6214,10.36,0.03309962,0.03740467,0.4163814
"2018-01-16 13:20:00",24485,"CKVY",13.97,24.76,24.77,24.95,24.39,66.98,69.76,66.01,0.304,15.58,16.4,14.89,3.42,3.394,344,15.85,5.261,465.5966,10.36,0.03309962,0.03740467,0.4163814
"2018-01-16 13:25:00",24486,"CKVY",13.96,25.07,24.75,25.2,24.45,68.35,68.87,65.88,0.314,15.47,16.37,14.68,3.579,3.525,336.5,10.91,5.48,462.2418,10.36,0.03309962,0.03740467,0.4163814
"2018-01-16 13:30:00",24487,"CKVY",13.96,25.32,25.09,25.44,24.76,67.49,69.28,66.7,0.314,15.99,16.6,15.34,3.632,3.618,329.3,10.49,4.603,458.6223,10.36,0.03273533,0.03729607,0.4072767
"2018-01-16 13:35:00",24488,"CKVY",13.95,25.2,25.38,25.57,25.07,65.5,67.77,65.5,0.303,15.89,16.4,15.2,3.806,3.716,327.3,13.35,5.261,454.8234,10.36,0.03273533,0.03729607,0.4072767
"2018-01-16 13:40:00",24489,"CKVY",13.95,25.26,25.19,25.44,24.95,64.88,66.77,64.64,0.301,15.31,15.81,14.87,4.011,3.918,348,11.16,5.918,450.5802,10.36,0.03273533,0.03729607,0.4072767
"2018-01-16 13:45:00",24490,"CKVY",13.95,25.69,25.71,26,25.32,63.12,66.22,63.06,0.298,15.4,15.98,14.85,4.131,4.077,349,10.85,5.48,445.6844,10.35,0.03207373,0.03702584,0.3950877
"2018-01-16 13:50:00",24491,"CKVY",13.94,26.49,26.32,26.68,25.69,65.42,66.46,63.16,0.319,16.17,16.96,14.9,3.871,3.985,356,23.95,5.918,440.3434,10.35,0.03207373,0.03702584,0.3950877
"2018-01-16 13:55:00",24492,"CKVY",13.92,26.49,26.2,26.55,25.93,67.87,67.93,65.01,0.331,16.5,17.39,15.84,3.76,3.835,4.501,12.09,6.357,434.7986,10.35,0.03207373,0.03702584,0.3950877
"2018-01-16 14:00:00",24493,"CKVY",13.93,26.18,26.16,26.55,25.81,66.45,68.04,65.63,0.32,16.51,17.44,16,4.013,3.893,346.1,9.6,6.357,429.2913,10.35,0.03130573,0.03625657,0.379312
"2018-01-16 14:05:00",24494,"CKVY",13.92,26.55,26.34,26.67,25.93,67.07,68.62,66.08,0.328,16.95,17.67,16.24,4.42,4.269,340.3,12.33,5.48,423.6172,10.35,0.03130573,0.03625657,0.379312
"2018-01-16 14:10:00",24495,"CKVY",13.9,26.67,26.59,26.79,26.36,62.81,67.45,62.81,0.309,16.42,17.31,15.7,4.407,4.387,342.9,11.99,5.918,417.7331,10.35,0.03130573,0.03625657,0.379312
"2018-01-16 14:15:00",24496,"CKVY",13.92,27.04,26.92,27.23,26.55,62.12,64.9,61.78,0.31,15.94,16.94,15.26,4.17,4.242,4.658,15.53,5.699,411.3241,10.35,0.03004985,0.03528342,0.3609017
"2018-01-16 14:20:00",24497,"CKVY",13.9,27.28,27.18,27.41,26.91,63.01,63.66,61.22,0.317,16.02,16.65,15.52,4.044,4.087,7.897,10.81,5.261,404.3151,10.35,0.03004985,0.03528342,0.3609017
"2018-01-16 14:25:00",24498,"CKVY",13.9,27.65,27.59,27.9,27.22,62.49,64.07,61.6,0.32,16.6,17.15,16.13,3.84,3.935,10.15,8.71,5.042,396.7736,10.35,0.03004985,0.03528342,0.3609017
"2018-01-16 14:30:00",24499,"CKVY",13.89,27.65,27.7,27.89,27.52,62.11,62.59,60.6,0.318,16.22,16.71,15.69,3.653,3.712,6.887,10.53,5.261,388.8949,10.35,0.02914358,0.03441994,0.33967
"2018-01-16 14:35:00",24500,"CKVY",13.88,28.26,27.78,28.26,27.4,63.07,63.27,60.19,0.331,16.33,17.36,15.62,3.323,3.514,1.498,7.909,4.822,380.7871,10.35,0.02914358,0.03441994,0.33967
"2018-01-16 14:40:00",24501,"CKVY",13.89,28.38,28.39,28.63,28.2,58.43,63,58.36,0.308,16.36,17.29,15.52,3.159,3.224,356.1,12.84,4.165,372.3234,10.35,0.02914358,0.03441994,0.33967
"2018-01-16 14:45:00",24502,"CKVY",13.88,28.75,28.58,28.81,28.26,57.63,58.32,56.67,0.308,15.47,15.85,15.16,2.829,3.008,6.136,22.83,3.726,363.4621,10.35,0.02762493,0.03260285,0.3156917
"2018-01-16 14:50:00",24503,"CKVY",13.88,29.06,28.86,29.12,28.63,58.53,59.21,56.23,0.317,15.72,16.64,15.02,2.627,2.713,22.83,11.7,3.507,354.1596,10.35,0.02762493,0.03260285,0.3156917
"2018-01-16 14:55:00",24504,"CKVY",13.87,29.3,29.22,29.37,29,58.73,59.9,57.43,0.322,16.49,17.1,15.97,2.49,2.553,358.4,16.4,4.603,344.5255,10.35,0.02762493,0.03260285,0.3156917
"2018-01-16 15:00:00",24505,"CKVY",13.87,30.73,30.08,30.85,29.24,54.78,59.56,53.92,0.318,16.49,17.15,15.76,2.082,2.357,349.4,44.29,3.288,334.8154,10.35,0.02565858,0.0301548,0.2889524
"2018-01-16 15:05:00",24506,"CKVY",13.85,29.74,30.25,30.73,29.61,56.88,57.84,54.75,0.317,16.58,17.28,16.12,2.085,2.049,331,17.82,3.726,325.143,10.35,0.02565858,0.0301548,0.2889524
"2018-01-16 15:10:00",24507,"CKVY",13.85,29.67,29.77,29.98,29.55,56.15,58.39,55.29,0.312,16.12,17.04,15.51,2.035,2.067,330.1,10.8,3.946,315.4427,10.35,0.02565858,0.0301548,0.2889524
"2018-01-16 15:15:00",24508,"CKVY",13.85,29.97,29.82,30.1,29.6,56.32,57.42,55.08,0.317,16.22,16.62,15.79,2.384,2.192,312.8,20.35,3.288,305.4954,10.35,0.02294825,0.02694475,0.2598683
"2018-01-16 15:20:00",24509,"CKVY",13.84,30.59,30.2,30.9,29.73,54.57,56.77,54.02,0.315,15.93,16.77,15.15,2.09,2.287,333,25.68,3.069,295.1682,10.35,0.02294825,0.02694475,0.2598683
"2018-01-16 15:25:00",24510,"CKVY",13.84,29.85,30.3,30.71,29.79,62.09,62.19,53.92,0.348,16.62,18.58,15.74,2.302,2.165,294.8,13.6,5.042,284.6259,10.35,0.02294825,0.02694475,0.2598683
"2018-01-16 15:30:00",24511,"CKVY",13.83,29.35,29.74,29.97,29.35,63.39,65.11,61.4,0.348,18.6,19.65,17.94,2.942,2.576,294.7,10.25,5.918,274.0745,10.35,0.01994066,0.0239034,0.2284336
"2018-01-16 15:35:00",24512,"CKVY",13.83,29.53,29.56,29.84,29.35,61.8,64.25,61.63,0.341,18.52,19.01,17.92,3.95,3.43,297.4,7.396,5.918,263.3622,10.35,0.01994066,0.0239034,0.2284336
"2018-01-16 15:40:00",24513,"CKVY",13.82,29.53,29.58,29.72,29.34,63.83,65.37,61.87,0.353,18.67,19.41,18.01,4.328,4.192,295.9,8.61,5.48,252.4104,10.35,0.01994066,0.0239034,0.2284336
"2018-01-16 15:45:00",24514,"CKVY",13.82,29.84,29.61,29.84,29.34,56.72,63.73,56.65,0.317,17.52,18.71,16.2,3.858,4.203,289,22.14,5.261,241.1129,10.34,0.01721123,0.02199632,0.1951149
"2018-01-16 15:50:00",24515,"CKVY",13.82,29.71,29.7,29.9,29.47,57.75,60.5,56.31,0.321,16.8,17.77,15.89,3.426,3.609,309.5,12.2,4.603,229.6009,10.34,0.01721123,0.02199632,0.1951149
"2018-01-16 15:55:00",24516,"CKVY",13.82,29.9,29.84,30.08,29.59,56.17,58.13,56,0.315,16.49,16.8,16.07,3.186,3.31,315.6,13.91,4.603,217.9021,10.34,0.01721123,0.02199632,0.1951149
"2018-01-16 16:00:00",24517,"CKVY",13.82,29.96,29.86,30.08,29.65,56.07,56.55,55.21,0.315,15.99,16.45,15.64,3.283,3.146,347.1,12.07,4.384,205.8839,10.34,0.01417023,0.01879012,0.1611353
"2018-01-16 16:05:00",24518,"CKVY",13.82,29.59,29.72,29.96,29.53,55.83,56.99,55.62,0.309,15.96,16.57,15.66,3.419,3.382,355.1,8.32,5.48,193.6797,10.34,0.01417023,0.01879012,0.1611353
"2018-01-16 16:10:00",24519,"CKVY",13.82,29.22,29.41,29.65,29.22,54.52,55.83,54.38,0.297,15.29,15.81,14.8,3.753,3.547,343.1,7.666,5.699,181.557,10.34,0.01417023,0.01879012,0.1611353
"2018-01-16 16:15:00",24520,"CKVY",13.82,28.53,28.96,29.34,28.53,58.64,58.64,54.62,0.311,15.55,16.1,14.93,4.497,4.1,344.5,11.28,7.453,169.7613,10.33,0.01119251,0.015969,0.1259485
"2018-01-16 16:20:00",24521,"CKVY",13.83,27.97,28.19,28.66,27.85,62.1,62.1,58.57,0.322,16.3,16.69,15.74,5.248,4.914,347.7,11.34,7.453,158.2051,10.33,0.01119251,0.015969,0.1259485
"2018-01-16 16:25:00",24522,"CKVY",13.83,27.48,27.73,27.97,27.48,62.82,63.78,62.03,0.319,16.73,17.03,16.31,5.449,5.369,345.5,10.04,7.672,146.6772,10.33,0.01119251,0.015969,0.1259485
"2018-01-16 16:30:00",24523,"CKVY",13.84,27.11,27.34,27.6,27.11,63.23,63.68,62.75,0.316,16.49,16.77,16.27,5.519,5.462,349.6,9.76,7.672,135.0653,10.32,0.008536654,0.01350908,0.09047695
"2018-01-16 16:35:00",24524,"CKVY",13.88,26.86,26.93,27.23,26.67,63.68,64.4,63.2,0.315,16.3,16.43,16.1,5.451,5.456,343.2,7.062,7.891,123.4233,10.32,0.008536654,0.01350908,0.09047695
"2018-01-16 16:40:00",24525,"CKVY",13.4,26.61,26.69,26.86,26.49,64.64,64.64,63.41,0.317,16.1,16.42,15.92,5.777,5.624,334.8,7.13,7.672,111.4807,10.32,0.008536654,0.01350908,0.09047695
"2018-01-16 16:45:00",24526,"CKVY",13.29,26.37,26.57,26.74,26.25,67.84,68.08,64.68,0.329,16.92,17.41,16.28,5.351,5.649,320.5,9.28,6.576,97.8237,10.32,0.005196593,0.009745605,0.05663783
"2018-01-16 16:50:00",24527,"CKVY",13.26,26.13,26.33,26.5,26.13,65.92,67.84,65.85,0.317,16.69,17.31,16.3,5.13,5.209,331.1,8.46,7.014,84.24887,10.31,0.005196593,0.009745605,0.05663783
"2018-01-16 16:55:00",24528,"CKVY",13.16,25.63,26,26.25,25.57,67.23,67.23,65.44,0.316,16.22,16.39,16.01,4.613,4.934,337.1,6.853,6.138,69.58338,10.31,0.005196593,0.009745605,0.05663783
"2018-01-16 17:00:00",24529,"CKVY",13.1,25.14,25.48,25.7,25.14,67.78,67.81,66.16,0.312,15.99,16.35,15.76,4.64,4.62,332.7,6.726,6.357,49.04251,10.31,0.0002402029,0.003843184,0.02836007
"2018-01-16 17:05:00",24530,"CKVY",13.05,24.34,24.73,25.2,24.21,69.36,69.42,67.81,0.309,15.85,16.07,15.63,4.195,4.474,347.6,7.265,5.699,29.40796,10.31,0.0002402029,0.003843184,0.02836007
"2018-01-16 17:10:00",24531,"CKVY",13.03,24.27,24.23,24.4,24.03,68.94,69.84,68.88,0.307,15.69,15.9,15.52,4.174,4.091,352.8,5.241,5.699,14.0709,10.3,0.0002402029,0.003843184,0.02836007
"2018-01-16 17:15:00",24532,"CKVY",13.01,23.47,23.91,24.34,23.35,70.45,70.52,68.67,0.303,15.32,15.59,15,4.228,4.197,359.1,6.337,6.138,9.446267,10.3,0.001097561,0.003979874,0.01237346
"2018-01-16 17:20:00",24533,"CKVY",12.99,23.1,23.3,23.53,23.04,71.14,71.18,70.42,0.301,15.21,15.36,15.04,4.208,4.213,356,6.757,5.042,7.127319,10.3,0.001097561,0.003979874,0.01237346
"2018-01-16 17:25:00",24534,"CKVY",12.99,23.11,23.04,23.29,22.8,70.84,71.39,70.77,0.3,15.09,15.34,14.92,3.826,4.031,342.4,7.286,4.384,5.218864,10.3,0.001097561,0.003979874,0.01237346
"2018-01-16 17:30:00",24535,"CKVY",12.97,22.55,22.82,23.17,22.55,71.87,71.87,70.6,0.297,14.84,15.12,14.68,3.41,3.594,333.1,5.92,4.603,3.67556,10.29,-0.0004217784,-0.0002279396,0.004025356
"2018-01-16 17:35:00",24536,"CKVY",12.96,21.69,22.22,22.62,21.69,74.86,74.86,71.91,0.299,15.03,15.23,14.84,3.115,3.247,324.3,5.012,3.946,2.470489,10.29,-0.0004217784,-0.0002279396,0.004025356
"2018-01-16 17:40:00",24537,"CKVY",12.95,21.57,21.61,21.69,21.44,76,76.1,74.83,0.302,15.11,15.33,14.85,3.093,3.126,324.4,4.643,3.946,1.535441,10.29,-0.0004217784,-0.0002279396,0.004025356
"2018-01-16 17:45:00",24538,"CKVY",12.93,21.39,21.44,21.57,21.26,76.04,76.79,75.96,0.299,15.18,15.29,15.02,3.094,3.106,324.4,5.029,3.946,0.8395988,10.29,-0.001225598,-0.0012721,0.0002310372
"2018-01-16 17:50:00",24539,"CKVY",12.94,20.9,21.25,21.51,20.83,75.63,76.11,75.63,0.292,14.83,15.16,14.41,3.088,3.091,340.5,11.61,3.507,0.348214,10.29,-0.001225598,-0.0012721,0.0002310372
"2018-01-16 17:55:00",24540,"CKVY",12.93,22.01,21.5,22.01,20.83,73.16,75.94,73.16,0.296,14.7,14.96,14.35,3.048,3.046,0.019,7.451,4.165,0.09823243,10.29,-0.001225598,-0.0012721,0.0002310372
"2018-01-16 18:00:00",24541,"CKVY",12.93,21.33,21.65,22.01,21.33,73.37,73.67,73.09,0.288,14.46,14.75,14.13,2.996,3.009,2.783,14.7,4.603,0.007637387,10.28,-0.001276176,-0.001340412,2.5E-07
"2018-01-16 18:05:00",24542,"CKVY",12.92,21.27,21.19,21.45,20.9,74.88,74.88,73.37,0.293,14.23,14.55,13.98,2.869,2.916,331.3,13.46,3.507,0,10.28,-0.001276176,-0.001340412,2.5E-07
"2018-01-16 18:10:00",24543,"CKVY",12.91,18.62,20.07,21.34,18.49,79.39,79.42,74.71,0.278,13.76,14.61,12.97,3.333,3.049,307.3,5.718,6.138,0,10.28,-0.001276176,-0.001340412,2.5E-07
"2018-01-16 18:15:00",24544,"CKVY",12.91,19.12,19.14,19.42,18.56,79.29,79.8,79.18,0.283,13.84,14.12,13.29,3.814,3.627,305.1,5.723,6.357,0,10.28,-0.001227944,-0.001287983,2.5E-07
"2018-01-16 18:20:00",24545,"CKVY",12.9,18.63,19.24,19.55,18.56,77.65,79.32,77.34,0.272,13.61,13.99,12.75,4.472,4.194,305.8,5.296,5.48,0,10.28,-0.001227944,-0.001287983,2.5E-07
"2018-01-16 18:25:00",24546,"CKVY",12.9,19.12,18.57,19.25,18.19,79.3,79.99,77.65,0.284,13.25,14,12.57,4.159,4.375,328,7.688,4.384,0,10.28,-0.001227944,-0.001287983,2.5E-07
"2018-01-16 18:30:00",24547,"CKVY",12.9,20.06,19.8,20.37,19.06,76.38,79.3,76.18,0.284,13.98,14.42,13.59,3.795,3.975,347.3,11.9,4.603,0,10.28,-0.0007973542,-0.0007417343,2.5E-07
"2018-01-16 18:35:00",24548,"CKVY",12.88,20.74,20.38,20.86,20.06,74.8,76.63,74.77,0.287,14.05,14.37,13.87,3.392,3.521,348,11.3,4.165,0,10.28,-0.0007973542,-0.0007417343,2.5E-07
"2018-01-16 18:40:00",24549,"CKVY",12.89,20.18,20.57,20.86,20.12,75.56,75.6,74.5,0.283,13.86,14.14,13.56,3.288,3.354,352.6,8.4,3.946,0,10.28,-0.0007973542,-0.0007417343,2.5E-07
"2018-01-16 18:45:00",24550,"CKVY",12.88,20.06,20.24,20.43,20,76.43,76.53,75.56,0.284,13.93,14.16,13.61,3.229,3.21,331.1,5.491,4.165,0,10.28,-0.001093143,-0.001107325,2.5E-07
"2018-01-16 18:50:00",24551,"CKVY",12.88,20.06,20,20.25,19.69,75.74,76.46,75.7,0.282,13.71,13.92,13.39,3.452,3.343,346.5,3.786,5.042,0,10.28,-0.001093143,-0.001107325,2.5E-07
"2018-01-16 18:55:00",24552,"CKVY",12.86,19.82,19.88,20.12,19.51,76.91,76.91,75.57,0.283,13.53,13.79,13.29,3.718,3.614,357.1,7.208,5.261,0,10.28,-0.001093143,-0.001107325,2.5E-07
"2018-01-16 19:00:00",24553,"CKVY",12.86,19.76,19.6,19.82,19.39,76.64,77.05,76.61,0.282,13.52,13.73,13.28,3.721,3.72,10.93,7.711,4.384,0,10.28,-0.0009964841,-0.0009867757,2.5E-07
"2018-01-16 19:05:00",24554,"CKVY",12.87,19.89,19.73,20.01,19.51,76.27,76.71,76.06,0.282,13.49,13.74,13.22,3.387,3.559,2.074,10.16,3.726,0,10.28,-0.0009964841,-0.0009867757,2.5E-07
"2018-01-16 19:10:00",24555,"CKVY",12.86,20.26,20.1,20.26,19.95,75.58,76.3,74.96,0.284,13.57,13.87,13.31,3.123,3.216,344.2,10.19,4.165,0,10.28,-0.0009964841,-0.0009867757,2.5E-07
"2018-01-16 19:15:00",24556,"CKVY",12.86,20.32,20.55,20.88,20.26,75,75.58,74.14,0.282,13.81,14.06,13.53,3.29,3.192,331.9,7.735,4.822,0,10.28,-0.001094588,-0.001111471,2.5E-07
"2018-01-16 19:20:00",24557,"CKVY",12.85,19.33,19.8,20.38,19.33,74.38,75.34,74.34,0.268,13.15,13.75,12.52,3.464,3.405,347.9,11.96,4.603,0,10.28,-0.001094588,-0.001111471,2.5E-07
"2018-01-16 19:25:00",24558,"CKVY",12.85,16.42,18.17,19.52,16.3,80,80.1,74.24,0.255,11.84,12.73,10.77,3.516,3.433,294,16.68,5.261,0,10.28,-0.001094588,-0.001111471,2.5E-07
"2018-01-16 19:30:00",24559,"CKVY",12.85,16.48,16.32,16.55,16.11,81.3,81.3,80.1,0.259,11.49,11.8,11.26,3.775,3.667,300.5,5.126,5.48,0,10.28,-0.001008495,-0.001017155,2.5E-07
"2018-01-16 19:35:00",24560,"CKVY",12.85,16.67,16.82,17.04,16.48,80.5,81.3,80,0.259,11.86,12.1,11.66,3.629,3.746,311.3,7.03,4.822,0,10.28,-0.001008495,-0.001017155,2.5E-07
"2018-01-16 19:40:00",24561,"CKVY",12.84,17.85,17.11,17.85,16.67,79.13,81,79.13,0.268,12.09,12.48,11.73,3.373,3.57,314.6,6.982,3.507,0,10.28,-0.001008495,-0.001017155,2.5E-07
"2018-01-16 19:45:00",24562,"CKVY",12.84,18.29,18.12,18.41,17.67,75.52,79.09,75.49,0.261,12.11,12.43,11.74,2.799,3.094,339.1,11.38,3.726,0,10.28,-0.001116195,-0.001163871,2.5E-07
"2018-01-16 19:50:00",24563,"CKVY",12.83,17.73,17.74,18.41,17.42,77.28,77.35,74.77,0.26,11.5,11.94,11.01,1.959,2.329,43.87,56.07,2.411,0,10.28,-0.001116195,-0.001163871,2.5E-07
"2018-01-16 19:55:00",24564,"CKVY",12.84,17.42,17.62,17.79,17.36,77.41,77.66,77,0.257,11.74,12,11.48,1.493,1.699,270.9,28.85,1.754,0,10.28,-0.001116195,-0.001163871,2.5E-07
"2018-01-16 20:00:00",24565,"CKVY",12.83,17.05,17.44,17.92,17.05,75.56,77.48,75.46,0.247,11.4,11.75,10.66,1.209,1.295,261.1,6.813,3.069,0,10.28,-0.002162551,-0.002664576,2.5E-07
"2018-01-16 20:05:00",24566,"CKVY",12.83,16.06,16.44,17.11,15.81,78.93,80.5,75.56,0.247,10.88,11.57,10.34,1.89,1.574,286.8,7.837,3.288,0,10.28,-0.002162551,-0.002664576,2.5E-07
"2018-01-16 20:10:00",24567,"CKVY",12.83,14.76,14.72,16.06,13.9,82.4,82.9,77.62,0.244,9.72,10.7,8.89,2.364,2.075,254.5,14.43,4.165,0,10.28,-0.002162551,-0.002664576,2.5E-07
"2018-01-16 20:15:00",24568,"CKVY",12.82,15.45,15.06,15.45,14.64,82,82.4,81.5,0.25,10.54,10.94,10.22,2.948,2.677,266.1,8.62,4.822,0,10.28,-0.001868183,-0.002238289,2.5E-07
"2018-01-16 20:20:00",24569,"CKVY",12.82,17.49,16.76,17.74,15.45,76.43,82.4,76.33,0.255,11.58,12.04,10.94,3.556,3.249,262.3,8.01,5.699,0,10.28,-0.001868183,-0.002238289,2.5E-07
"2018-01-16 20:25:00",24570,"CKVY",12.82,15.95,16.14,17.55,15.7,80.4,80.5,75.05,0.251,10.46,11.4,9.66,2.92,3.379,103.5,29.79,2.63,0,10.28,-0.001868183,-0.002238289,2.5E-07
"2018-01-16 20:30:00",24571,"CKVY",12.82,15.82,16.1,16.32,15.82,80.7,80.7,79.77,0.25,11.12,11.35,10.71,1.787,2.341,242.8,82.2,1.973,0,10.28,-0.001331969,-0.001461313,2.5E-07
"2018-01-16 20:35:00",24572,"CKVY",12.81,15.58,15.78,16.19,15.45,82.9,83,80.7,0.254,11.22,11.72,10.81,1.182,1.479,90.5,10.63,3.726,0,10.28,-0.001331969,-0.001461313,2.5E-07
"2018-01-16 20:40:00",24573,"CKVY",12.81,15.7,15.54,15.89,15.2,84.2,85.5,82.8,0.26,11.67,12.18,10.99,1.825,1.398,109,4.309,3.288,0,10.28,-0.001331969,-0.001461313,2.5E-07
"2018-01-16 20:45:00",24574,"CKVY",12.81,15.71,15.82,15.95,15.58,81.9,84.1,81.8,0.253,11.51,11.88,11.13,2.751,2.315,147.6,11.4,3.726,0,10.28,-0.002267581,-0.002840781,2.5E-07
"2018-01-16 20:50:00",24575,"CKVY",12.8,15.71,15.7,15.83,15.52,82.3,83.6,81.9,0.254,11.4,11.61,11.11,2.932,2.775,200.1,14.81,4.384,0,10.28,-0.002267581,-0.002840781,2.5E-07
"2018-01-16 20:55:00",24576,"CKVY",12.79,14.72,15.45,15.83,14.59,81.2,83.1,80.9,0.24,11,11.47,9.87,2.785,2.942,232.5,29.03,3.946,0,10.28,-0.002267581,-0.002840781,2.5E-07
"2018-01-16 21:00:00",24577,"CKVY",12.8,14.66,13.99,14.72,13.42,86.8,86.8,81.1,0.256,10.05,11.49,9,2.448,2.616,28.01,11.4,2.63,0,10.28,-0.001551128,-0.001770558,2.5E-07
"2018-01-16 21:05:00",24578,"CKVY",12.78,15.34,14.97,15.4,14.66,86.1,86.9,86.1,0.261,11.66,11.99,11.35,1.895,2.197,69.83,10.78,1.973,0,10.28,-0.001551128,-0.001770558,2.5E-07
"2018-01-16 21:10:00",24579,"CKVY",12.79,16.08,15.71,16.08,15.34,84.1,86.1,84.1,0.264,12,12.21,11.76,1.835,1.821,91.3,6.557,2.63,0,10.28,-0.001551128,-0.001770558,2.5E-07
"2018-01-16 21:15:00",24580,"CKVY",12.79,15.83,15.94,16.27,15.65,83.8,84.2,82.9,0.26,11.84,12.25,11.5,1.674,1.738,14.13,49.1,2.63,0,10.28,-0.002180422,-0.00269461,2.5E-07
"2018-01-16 21:20:00",24581,"CKVY",12.77,16.51,16.22,16.64,15.83,82.3,84.7,82.3,0.263,12.19,12.51,11.8,1.787,1.73,315.2,8.93,2.63,0,10.28,-0.002180422,-0.00269461,2.5E-07
"2018-01-16 21:25:00",24582,"CKVY",12.79,15.46,15.7,16.57,15.28,82.8,82.9,81.4,0.253,11.22,12.11,10.85,2.1,1.95,292.7,7.731,3.507,0,10.28,-0.002180422,-0.00269461,2.5E-07
"2018-01-16 21:30:00",24583,"CKVY",12.79,14.78,14.66,15.46,14.16,83.4,84,81.6,0.247,10.4,11.19,9.71,2.642,2.296,259.4,11.84,5.48,0,10.28,-0.002059433,-0.002515927,2.5E-07
"2018-01-16 21:35:00",24584,"CKVY",12.78,14.1,14.45,14.78,14.1,84.6,84.6,83.1,0.243,10.39,10.67,10.17,3.237,3.07,240.7,15.02,6.357,0,10.28,-0.002059433,-0.002515927,2.5E-07
"2018-01-16 21:40:00",24585,"CKVY",12.78,14.9,14.59,14.97,14.16,84.8,85.8,84.6,0.253,10.98,11.31,10.38,3.33,3.223,221.8,18.47,4.165,0,10.28,-0.002059433,-0.002515927,2.5E-07
"2018-01-16 21:45:00",24586,"CKVY",12.76,15.15,15.12,15.34,14.84,84.8,85.1,84.6,0.255,11.39,11.61,11.09,3.352,3.457,240.6,4.547,3.726,0,10.28,-0.001378751,-0.001530433,2.5E-07
"2018-01-16 21:50:00",24587,"CKVY",12.77,15.89,15.46,15.96,15.09,83.3,84.9,83.3,0.259,11.63,11.94,11.32,2.918,3.004,247.5,3.843,2.85,0,10.28,-0.001378751,-0.001530433,2.5E-07
"2018-01-16 21:55:00",24588,"CKVY",12.77,15.71,15.78,15.96,15.58,83.9,84,82.9,0.259,11.61,11.85,11.33,2.462,2.755,267.4,44.58,2.63,0,10.28,-0.001378751,-0.001530433,2.5E-07
"2018-01-16 22:00:00",24589,"CKVY",12.76,15.77,15.69,15.83,15.46,84.2,84.6,84,0.26,11.79,11.9,11.63,1.91,2.159,344.2,21.02,3.507,0,10.28,-0.001703904,-0.001977653,2.5E-07
"2018-01-16 22:05:00",24590,"CKVY",12.76,15.83,15.81,15.96,15.58,84.4,84.4,83.9,0.262,11.85,12,11.62,1.754,1.91,338.3,10.06,3.288,0,10.29,-0.001703904,-0.001977653,2.5E-07
"2018-01-16 22:10:00",24591,"CKVY",12.75,16.08,15.93,16.08,15.71,83.7,85,83.7,0.262,12.06,12.31,11.84,1.554,1.58,273.3,17.14,2.192,0,10.29,-0.001703904,-0.001977653,2.5E-07
"2018-01-16 22:15:00",24592,"CKVY",12.76,15.46,15.89,16.08,15.46,84.5,84.7,83.6,0.258,11.98,12.24,11.61,1.805,1.62,273.7,2.656,3.726,0,10.29,-0.002339193,-0.002946142,2.5E-07
"2018-01-16 22:20:00",24593,"CKVY",12.76,15.65,15.44,15.77,15.21,86.6,86.7,84.5,0.266,12.06,12.47,11.54,2.654,2.164,283,7.3,5.48,0,10.29,-0.002339193,-0.002946142,2.5E-07
"2018-01-16 22:25:00",24594,"CKVY",12.75,15.34,15.49,15.71,15.21,86.2,86.8,86.2,0.262,12.18,12.46,11.86,3.458,3.085,301.1,10.24,5.48,0,10.29,-0.002339193,-0.002946142,2.5E-07
"2018-01-16 22:30:00",24595,"CKVY",12.75,15.58,15.35,15.71,15.09,86.7,87.1,86,0.266,12.08,12.45,11.76,4.161,3.924,315.5,7.361,5.918,0,10.29,-0.001591405,-0.001811167,2.5E-07
"2018-01-16 22:35:00",24596,"CKVY",12.75,16.33,15.94,16.39,15.58,84.1,86.7,84.1,0.267,12.38,12.52,12.23,4.076,4.143,326.4,7.533,5.48,0,10.29,-0.001591405,-0.001811167,2.5E-07
"2018-01-16 22:40:00",24597,"CKVY",12.75,16.7,16.43,16.7,16.27,82.7,84.1,82.7,0.267,12.31,12.5,12.11,3.826,3.999,355.9,11.69,4.384,0,10.29,-0.001591405,-0.001811167,2.5E-07
"2018-01-16 22:45:00",24598,"CKVY",12.75,16.82,16.72,16.88,16.51,82.4,82.8,82.2,0.267,12.3,12.43,12.14,2.927,3.383,11.83,12.33,3.069,0,10.29,-0.001163555,-0.001230908,2.5E-07
"2018-01-16 22:50:00",24599,"CKVY",12.74,16.82,16.84,16.95,16.64,83.5,83.6,82,0.27,12.42,12.72,12.17,2.022,2.448,55.04,25.87,1.973,0,10.29,-0.001163555,-0.001230908,2.5E-07
"2018-01-16 22:55:00",24600,"CKVY",12.73,16.58,16.66,16.88,16.51,84.6,85,83.5,0.271,12.8,12.98,12.63,1.271,1.643,85.4,7.527,1.315,0,10.29,-0.001163555,-0.001230908,2.5E-07
"2018-01-16 23:00:00",24601,"CKVY",12.74,16.82,16.72,16.89,16.51,85.3,85.4,84.6,0.276,12.98,13.22,12.7,0.663,0.91,82.7,7.296,0,0,10.29,-0.002423968,-0.00306531,2.5E-07
"2018-01-16 23:05:00",24602,"CKVY",12.72,17.01,16.9,17.07,16.7,85,85.4,84.8,0.278,13.21,13.43,12.98,0.34,0.48,346.6,88.3,0.877,0,10.29,-0.002423968,-0.00306531,2.5E-07
"2018-01-16 23:10:00",24603,"CKVY",12.73,17.07,17.04,17.13,16.88,83.8,85.1,83.5,0.274,13.13,13.36,12.86,0.403,0.329,266.8,17.41,1.315,0,10.29,-0.002423968,-0.00306531,2.5E-07
"2018-01-16 23:15:00",24604,"CKVY",12.73,17.32,17.12,17.32,16.95,84.7,84.7,83.8,0.28,13.22,13.5,12.97,0.699,0.56,289.6,15.42,1.315,0,10.29,-0.003711098,-0.005456379,2.5E-07
"2018-01-16 23:20:00",24605,"CKVY",12.72,17.13,17.31,17.63,17.07,84.8,84.8,84.1,0.278,13.44,13.8,13.2,1.128,0.88,266.3,24.9,3.288,0,10.3,-0.003711098,-0.005456379,2.5E-07
"2018-01-16 23:25:00",24606,"CKVY",12.73,17.44,17.22,17.44,17.07,86,86,84.8,0.286,13.65,13.97,13.29,1.821,1.511,227.2,8.5,3.507,0,10.3,-0.003711098,-0.005456379,2.5E-07
"2018-01-16 23:30:00",24607,"CKVY",12.72,17.44,17.45,17.63,17.26,86,86.2,85.9,0.286,13.98,14.16,13.77,2.038,1.987,222.4,11.57,2.85,0,10.3,-0.00268982,-0.003485649,2.5E-07
"2018-01-16 23:35:00",24608,"CKVY",12.72,17.44,17.45,17.69,17.26,86.1,86.4,86,0.286,14.03,14.26,13.83,1.604,1.877,339.7,49.21,1.096,0,10.3,-0.00268982,-0.003485649,2.5E-07
"2018-01-16 23:40:00",24609,"CKVY",12.72,17.44,17.43,17.57,17.32,86.7,86.7,85.7,0.288,13.96,14.24,13.78,0.849,1.139,47.82,48.49,2.411,0,10.3,-0.00268982,-0.003485649,2.5E-07
"2018-01-16 23:45:00",24610,"CKVY",12.71,16.82,17.04,17.44,16.76,88.6,88.7,86.8,0.287,14.14,14.33,13.97,1.129,0.921,130.1,17.26,2.85,0,10.3,-0.002851581,-0.003758387,2.5E-07
"2018-01-16 23:50:00",24611,"CKVY",12.72,16.39,16.58,16.95,16.27,89.2,89.2,88.1,0.284,13.8,14.17,13.55,1.736,1.44,130.1,8.25,2.63,0,10.3,-0.002851581,-0.003758387,2.5E-07
"2018-01-16 23:55:00",24612,"CKVY",12.71,16.57,16.49,16.64,16.27,88.8,89.5,88.8,0.285,13.88,14.04,13.64,2.22,2.049,131.4,5.239,2.63,0,10.3,-0.002851581,-0.003758387,2.5E-07
"2018-01-17 00:00:00",24613,"CKVY",12.71,16.27,16.37,16.64,16.2,89.3,89.4,88.2,0.282,13.59,13.91,13.34,1.787,2.051,168.3,19.92,1.754,0,10.3,-0.002433312,-0.00305576,2.5E-07
"2018-01-17 00:05:00",24614,"CKVY",12.69,16.57,16.38,16.64,16.2,90.4,90.5,89.4,0.29,13.91,14.33,13.65,1.081,1.432,196.5,0.141,0,0,10.3,-0.002433312,-0.00305576,2.5E-07
"2018-01-17 00:10:00",24615,"CKVY",12.68,16.51,16.63,16.76,16.45,89.8,90.5,89.7,0.287,14.26,14.43,13.98,0.474,0.789,281.5,23.79,1.096,0,10.3,-0.002433312,-0.00305576,2.5E-07
"2018-01-17 00:15:00",24616,"CKVY",12.7,16.39,16.32,16.57,16.08,89.7,89.9,89.5,0.285,13.84,14.09,13.6,0.504,0.446,350.4,9.87,1.534,0,10.3,-0.003224418,-0.004468721,2.5E-07
"2018-01-17 00:20:00",24617,"CKVY",12.7,16.51,16.48,16.7,16.33,89.5,89.8,89,0.286,13.89,14.06,13.72,0.8,0.665,356,17.53,1.534,0,10.3,-0.003224418,-0.004468721,2.5E-07
"2018-01-17 00:25:00",24618,"CKVY",12.7,16.7,16.68,16.82,16.45,89.2,89.6,88.9,0.287,14.05,14.21,13.9,1.038,0.92,351.3,26.86,1.534,0,10.3,-0.003224418,-0.004468721,2.5E-07
"2018-01-17 00:30:00",24619,"CKVY",12.7,17.38,17.03,17.44,16.64,87.8,89.4,87.8,0.291,14.29,14.5,14.01,1.084,1.044,323.9,8.3,1.973,0,10.3,-0.003253235,-0.004515684,2.5E-07
"2018-01-17 00:35:00",24620,"CKVY",12.68,17.69,17.59,17.81,17.38,87.4,87.8,87.3,0.294,14.5,14.69,14.33,1.273,1.166,323.4,4.293,1.754,0,10.3,-0.003253235,-0.004515684,2.5E-07
"2018-01-17 00:40:00",24621,"CKVY",12.69,17.81,17.73,17.81,17.57,87.3,87.4,86.7,0.295,14.53,14.7,14.36,1.338,1.314,335.8,10.29,1.754,0,10.3,-0.003253235,-0.004515684,2.5E-07
"2018-01-17 00:45:00",24622,"CKVY",12.67,18,17.86,18.06,17.69,88.3,88.3,87.2,0.301,14.8,15.15,14.54,1.204,1.288,307.9,14.73,1.315,0,10.3,-0.002955226,-0.003924058,2.5E-07
"2018-01-17 00:50:00",24623,"CKVY",12.68,17.94,17.95,18.06,17.81,89.4,89.7,88.2,0.304,15.28,15.52,15.05,1.251,1.187,290,7.839,3.069,0,10.3,-0.002955226,-0.003924058,2.5E-07
"2018-01-17 00:55:00",24624,"CKVY",12.68,18.06,18.05,18.18,17.87,88.3,89.3,88.2,0.302,15.33,15.51,15.06,1.293,1.234,304.7,12.61,2.192,0,10.3,-0.002955226,-0.003924058,2.5E-07
"2018-01-17 01:00:00",24625,"CKVY",12.66,18.12,18.18,18.43,18,87.3,88.6,86.7,0.299,15.1,15.38,14.83,1.683,1.468,299.4,12.86,3.069,0,10.3,-0.002980055,-0.003947891,2.5E-07
"2018-01-17 01:05:00",24626,"CKVY",12.67,18.25,18.12,18.25,17.94,87.6,87.7,87,0.302,14.99,15.19,14.73,1.739,1.774,291.7,6.607,2.63,0,10.3,-0.002980055,-0.003947891,2.5E-07
"2018-01-17 01:10:00",24627,"CKVY",12.67,18.31,18.24,18.43,18.06,87.2,87.6,87.1,0.301,15.12,15.32,14.95,1.735,1.72,318.8,13.02,2.192,0,10.3,-0.002980055,-0.003947891,2.5E-07
"2018-01-17 01:15:00",24628,"CKVY",12.67,18.56,18.46,18.62,18.31,87.1,88.2,87.1,0.304,15.39,15.65,15.14,1.62,1.703,286.8,7.801,2.63,0,10.3,-0.002612351,-0.003314189,2.5E-07
"2018-01-17 01:20:00",24629,"CKVY",12.66,18.62,18.56,18.68,18.37,85.5,87,85.4,0.299,15.04,15.34,14.8,1.471,1.529,314.7,14.81,2.63,0,10.31,-0.002612351,-0.003314189,2.5E-07
"2018-01-17 01:25:00",24630,"CKVY",12.65,18.56,18.54,18.68,18.37,84.9,85.6,84.6,0.296,14.81,15.05,14.56,1.351,1.448,353.4,5.423,1.534,0,10.31,-0.002612351,-0.003314189,2.5E-07
"2018-01-17 01:30:00",24631,"CKVY",12.66,18.8,18.62,18.8,18.43,85.5,85.6,84.7,0.301,14.9,15.17,14.62,0.95,1.192,332.3,3.493,1.534,0,10.31,-0.002857586,-0.003736063,2.5E-07
"2018-01-17 01:35:00",24632,"CKVY",12.66,18.8,18.75,18.93,18.62,85.5,85.6,85.2,0.301,15.09,15.31,14.91,0.54,0.746,42.03,23.91,0.877,0,10.31,-0.002857586,-0.003736063,2.5E-07
"2018-01-17 01:40:00",24633,"CKVY",12.64,18.99,18.9,19.05,18.74,85.8,85.8,85.4,0.305,15.29,15.51,15.14,0.206,0.371,49.17,5.74,0,0,10.31,-0.002857586,-0.003736063,2.5E-07
"2018-01-17 01:45:00",24634,"CKVY",12.63,19.05,18.99,19.05,18.93,85.7,86,85.1,0.305,15.38,15.55,15.19,0.239,0.164,258.2,22.66,1.315,0,10.31,-0.003964087,-0.005866222,2.5E-07
"2018-01-17 01:50:00",24635,"CKVY",12.65,18.99,18.99,19.11,18.87,85,85.7,85,0.302,15.31,15.49,15.17,0.214,0.22,242.4,4.909,0.438,0,10.31,-0.003964087,-0.005866222,2.5E-07
"2018-01-17 01:55:00",24636,"CKVY",12.65,19.05,19.02,19.11,18.93,85,85.4,84.9,0.303,15.28,15.46,15.13,0.483,0.307,183.2,25.95,1.534,0,10.31,-0.003964087,-0.005866222,2.5E-07
"2018-01-17 02:00:00",24637,"CKVY",12.65,19.05,19.03,19.11,18.93,85.2,85.5,85,0.304,15.32,15.48,15.16,0.644,0.586,152.2,3.82,1.534,0,10.31,-0.004057672,-0.006061066,2.5E-07
"2018-01-17 02:05:00",24638,"CKVY",12.63,19.42,19.24,19.48,18.99,86.1,86.5,85.1,0.312,15.72,16.03,15.32,1.119,0.929,190.8,12.93,2.63,0,10.31,-0.004057672,-0.006061066,2.5E-07
"2018-01-17 02:10:00",24639,"CKVY",12.64,19.61,19.5,19.73,19.3,87.1,87.1,86,0.318,16.06,16.45,15.83,1.38,1.198,172.4,10.59,3.507,0,10.31,-0.004057672,-0.006061066,2.5E-07
"2018-01-17 02:15:00",24640,"CKVY",12.63,19.42,19.44,19.67,19.3,88.1,88.1,87,0.319,16.37,16.57,16.13,1.945,1.666,167.1,7.647,3.288,0,10.31,-0.003083405,-0.004097703,2.5E-07
"2018-01-17 02:20:00",24641,"CKVY",12.63,19.55,19.4,19.55,19.24,87.5,88.1,86.7,0.319,16.22,16.5,15.94,2.196,2.062,171,5.895,3.069,0,10.31,-0.003083405,-0.004097703,2.5E-07
"2018-01-17 02:25:00",24642,"CKVY",12.63,19.55,19.51,19.61,19.42,87.9,88.2,87.3,0.32,16.48,16.68,16.27,2.43,2.384,158.9,9.5,3.069,0,10.31,-0.003083405,-0.004097703,2.5E-07
"2018-01-17 02:30:00",24643,"CKVY",12.62,19.55,19.45,19.55,19.3,86.8,87.9,86.8,0.316,16.26,16.52,16.03,2.405,2.397,163.9,18.54,3.507,0,10.31,-0.002318739,-0.002817458,2.5E-07
"2018-01-17 02:35:00",24644,"CKVY",12.62,19.55,19.55,19.67,19.42,86.1,86.8,85.8,0.313,16.11,16.3,15.93,2.338,2.328,194.5,15.45,2.85,0,10.31,-0.002318739,-0.002817458,2.5E-07
"2018-01-17 02:40:00",24645,"CKVY",12.62,19.61,19.56,19.67,19.42,87.1,87.2,86.1,0.318,16.16,16.48,15.95,2.26,2.371,170.8,3.992,3.288,0,10.31,-0.002318739,-0.002817458,2.5E-07
"2018-01-17 02:45:00",24646,"CKVY",12.62,19.55,19.6,19.67,19.48,85.8,87.2,85.8,0.313,16.25,16.45,16,1.723,1.962,114.7,52.36,1.973,0,10.31,-0.002324374,-0.002830233,2.5E-07
"2018-01-17 02:50:00",24647,"CKVY",12.6,19.67,19.65,19.79,19.48,85.5,86.6,85.3,0.313,16.09,16.44,15.83,1.679,1.713,29.95,11.97,2.411,0,10.31,-0.002324374,-0.002830233,2.5E-07
"2018-01-17 02:55:00",24648,"CKVY",12.62,19.79,19.69,19.85,19.54,86.8,86.9,85.4,0.319,16.24,16.57,15.9,1.3,1.431,19.6,9.26,2.192,0,10.31,-0.002324374,-0.002830233,2.5E-07
"2018-01-17 03:00:00",24649,"CKVY",12.61,19.92,19.81,19.98,19.61,86.9,87.8,86.8,0.322,16.61,16.87,16.32,1.962,1.605,32.59,7.212,5.261,0,10.31,-0.002819724,-0.003629147,2.5E-07
"2018-01-17 03:05:00",24650,"CKVY",12.6,20.03,20.01,20.16,19.91,85.9,86.9,85.9,0.319,16.61,16.77,16.44,2.928,2.43,6.475,18.6,6.795,0,10.31,-0.002819724,-0.003629147,2.5E-07
"2018-01-17 03:10:00",24651,"CKVY",12.6,20.03,20.1,20.22,19.97,84.5,86.2,84.5,0.314,16.49,16.76,16.08,4.365,3.655,342.9,9.94,7.672,0,10.31,-0.002819724,-0.003629147,2.5E-07
"2018-01-17 03:15:00",24652,"CKVY",12.6,19.91,19.95,20.1,19.79,86.1,86.1,84.5,0.318,16.2,16.43,16,4.722,4.599,331.7,12.5,6.138,0,10.31,-0.001564094,-0.001727115,2.5E-07
"2018-01-17 03:20:00",24653,"CKVY",12.59,19.91,19.87,19.97,19.6,87.2,87.3,86.1,0.322,16.57,16.8,16.23,4.12,4.488,344.9,12.47,4.603,0,10.31,-0.001564094,-0.001727115,2.5E-07
"2018-01-17 03:25:00",24654,"CKVY",12.59,20.09,20.07,20.22,19.91,88.7,88.8,86.6,0.331,16.93,17.37,16.61,3.868,3.908,294.5,17.51,6.795,0,10.31,-0.001564094,-0.001727115,2.5E-07
"2018-01-17 03:30:00",24655,"CKVY",12.59,19.85,20.02,20.16,19.78,87.9,89.1,87.9,0.324,17.16,17.36,16.81,3.933,3.947,280.4,7.289,6.138,0,10.31,-0.001439179,-0.001555913,2.5E-07
"2018-01-17 03:35:00",24656,"CKVY",12.58,19.66,19.7,19.91,19.54,84.8,88,84.4,0.31,16.14,16.92,15.63,3.732,3.797,317.3,14.66,3.726,0,10.31,-0.001439179,-0.001555913,2.5E-07
"2018-01-17 03:40:00",24657,"CKVY",12.58,19.85,19.74,19.91,19.6,84.7,85.1,84,0.312,15.8,16.03,15.56,2.747,3.382,308.7,12.3,2.63,0,10.31,-0.001439179,-0.001555913,2.5E-07
"2018-01-17 03:45:00",24658,"CKVY",12.58,20.03,19.94,20.15,19.78,82.9,85,82.9,0.308,15.95,16.19,15.68,1.523,2.057,313.5,11.09,2.411,0,10.31,-0.001740174,-0.001975038,2.5E-07
"2018-01-17 03:50:00",24659,"CKVY",12.58,20.28,20.15,20.34,19.97,82.7,83.5,82.7,0.311,15.84,15.95,15.68,1.651,1.539,328,6.821,3.507,0,10.31,-0.001740174,-0.001975038,2.5E-07
"2018-01-17 03:55:00",24660,"CKVY",12.57,20.9,20.55,20.9,20.15,81.3,82.8,81.2,0.314,15.94,16.12,15.68,2.012,1.818,330.4,7.915,3.726,0,10.31,-0.001740174,-0.001975038,2.5E-07
"2018-01-17 04:00:00",24661,"CKVY",12.56,21.14,20.96,21.14,20.77,79.7,81.3,79.66,0.311,15.88,16.14,15.65,2.796,2.402,6.857,14.72,4.165,0,10.31,-0.002437597,-0.003014888,2.5E-07
"2018-01-17 04:05:00",24662,"CKVY",12.56,21.14,21.14,21.27,21.02,80.8,81,79.39,0.315,16.05,16.3,15.72,2.72,2.827,7.94,8.84,3.726,0,10.31,-0.002437597,-0.003014888,2.5E-07
"2018-01-17 04:10:00",24663,"CKVY",12.56,21.27,21.17,21.33,21.02,80,81.7,79.32,0.313,16.09,16.47,15.7,2.42,2.568,340.2,6.561,2.85,0,10.31,-0.002437597,-0.003014888,2.5E-07
"2018-01-17 04:15:00",24664,"CKVY",12.55,21.27,21.24,21.33,21.08,80.9,80.9,80,0.317,16.14,16.37,15.91,1.506,1.968,305.7,22.44,1.096,0,10.31,-0.001991134,-0.002333776,2.5E-07
"2018-01-17 04:20:00",24665,"CKVY",12.56,21.2,21.24,21.39,21.08,80.1,81.3,80,0.313,16.28,16.55,15.91,1.045,1.225,341.5,52.45,1.534,0,10.31,-0.001991134,-0.002333776,2.5E-07
"2018-01-17 04:25:00",24666,"CKVY",12.56,21.27,21.2,21.33,21.08,80.4,80.6,79.9,0.315,16.12,16.28,15.88,0.841,0.881,15.83,7.825,1.754,0,10.31,-0.001991134,-0.002333776,2.5E-07
"2018-01-17 04:30:00",24667,"CKVY",12.55,21.27,21.26,21.39,21.08,81.6,81.7,80.3,0.32,16.34,16.57,16.11,1.556,1.207,354.2,9.73,3.069,0,10.31,-0.003278475,-0.004417784,2.5E-07
"2018-01-17 04:35:00",24668,"CKVY",12.55,21.26,21.33,21.51,21.2,79.76,81.6,79.31,0.312,16.37,16.64,15.86,2.071,1.784,330,6.605,4.384,0,10.31,-0.003278475,-0.004417784,2.5E-07
"2018-01-17 04:40:00",24669,"CKVY",12.55,21.26,21.27,21.39,21.14,82.6,82.7,79.76,0.323,16.47,16.83,15.99,2.449,2.258,317.6,9.81,3.288,0,10.31,-0.003278475,-0.004417784,2.5E-07
"2018-01-17 04:45:00",24670,"CKVY",12.54,21.14,21.12,21.26,20.95,81.7,83.1,81.6,0.318,16.65,16.86,16.4,2.307,2.406,338.1,14.8,3.069,0,10.31,-0.002288767,-0.00277248,2.5E-07
"2018-01-17 04:50:00",24671,"CKVY",12.54,21.14,21.14,21.26,21.01,83.1,83.1,81.5,0.324,16.66,16.84,16.33,2.302,2.313,317.4,7.334,3.946,0,10.31,-0.002288767,-0.00277248,2.5E-07
"2018-01-17 04:55:00",24672,"CKVY",12.54,21.07,21.04,21.14,20.95,82.8,83.7,82.7,0.322,16.74,16.99,16.54,2.686,2.535,317.3,9.47,4.384,0,10.31,-0.002288767,-0.00277248,2.5E-07
"2018-01-17 05:00:00",24673,"CKVY",12.53,21.13,21.08,21.2,21.01,83.2,83.2,82.3,0.324,16.66,16.9,16.46,3.021,2.866,312.1,6.461,4.165,0,10.31,-0.002022875,-0.002371652,2.5E-07
"2018-01-17 05:05:00",24674,"CKVY",12.52,21.51,21.16,21.51,20.95,82.4,84.2,82.3,0.326,16.94,17.21,16.7,3.18,3.053,308.7,13.52,6.576,0,10.31,-0.002022875,-0.002371652,2.5E-07
"2018-01-17 05:10:00",24675,"CKVY",12.53,21.26,21.26,21.63,21.01,83.4,83.4,82.3,0.326,16.82,17.11,16.5,3.231,3.217,317.7,7.153,5.042,0,10.31,-0.002022875,-0.002371652,2.5E-07
"2018-01-17 05:15:00",24676,"CKVY",12.53,21.07,21.15,21.26,21.01,82.9,83.3,82.8,0.322,16.81,16.99,16.6,3.256,3.227,332.5,10.22,3.726,0,10.31,-0.001671935,-0.001870369,2.5E-07
"2018-01-17 05:20:00",24677,"CKVY",12.53,21.26,21.2,21.38,21.01,81.6,83.1,81.6,0.32,16.67,16.92,16.41,3.051,3.242,341.6,8.11,4.384,0,10.31,-0.001671935,-0.001870369,2.5E-07
"2018-01-17 05:25:00",24678,"CKVY",12.52,21.32,21.29,21.38,21.13,80.1,81.6,80.1,0.315,16.29,16.5,16.04,2.83,2.917,338.3,7.989,4.384,0,10.31,-0.001671935,-0.001870369,2.5E-07
"2018-01-17 05:30:00",24679,"CKVY",12.51,21.26,21.28,21.38,21.13,80.9,80.9,79.72,0.317,16.1,16.4,15.88,2.808,2.818,341.2,7.632,4.165,0,10.31,-0.001664212,-0.001864381,2.5E-07
"2018-01-17 05:35:00",24680,"CKVY",12.52,21.26,21.29,21.38,21.13,79.82,81.1,79.82,0.313,16.24,16.44,16,2.945,2.887,339.6,8.37,3.946,0,10.31,-0.001664212,-0.001864381,2.5E-07
"2018-01-17 05:40:00",24681,"CKVY",12.52,21.38,21.31,21.38,21.2,79.51,80.1,79.34,0.313,16.03,16.19,15.82,3.085,2.989,324.6,9.84,5.042,0,10.31,-0.001664212,-0.001864381,2.5E-07
"2018-01-17 05:45:00",24682,"CKVY",12.52,21.13,21.23,21.38,21.07,81.6,81.6,79.48,0.318,16.16,16.49,15.91,3.273,3.186,318.6,7.263,5.48,0,10.31,-0.00160252,-0.00178055,2.5E-07
"2018-01-17 05:50:00",24683,"CKVY",12.52,21.13,21.15,21.26,21.01,80.1,81.8,80.1,0.312,16.23,16.52,15.94,3.595,3.397,324.4,9.22,5.261,0,10.31,-0.00160252,-0.00178055,2.5E-07
"2018-01-17 05:55:00",24684,"CKVY",12.52,21.44,21.26,21.44,21.07,78.41,80.1,78.38,0.31,15.79,16.08,15.6,3.885,3.714,327.7,7.381,6.795,0,10.31,-0.00160252,-0.00178055,2.5E-07
"2018-01-17 06:00:00",24685,"CKVY",12.52,21.26,21.46,21.63,21.13,79.58,79.58,77.83,0.312,15.79,15.96,15.64,4.191,4.108,322.6,9.44,7.014,0,10.31,-0.001143364,-0.001166712,2.5E-07
"2018-01-17 06:05:00",24686,"CKVY",12.51,20.58,20.81,21.26,20.39,83,83.1,79.58,0.316,16.04,16.28,15.77,3.884,4.046,303.9,5.281,3.946,0,10.31,-0.001143364,-0.001166712,2.5E-07
"2018-01-17 06:10:00",24687,"CKVY",12.52,20.39,20.4,20.58,20.21,82.8,83.1,82.7,0.312,16.05,16.25,15.86,3.176,3.632,316.4,5.711,3.069,0,10.31,-0.001143364,-0.001166712,2.5E-07
"2018-01-17 06:15:00",24688,"CKVY",12.52,19.9,20.26,20.52,19.9,83.1,83.1,82.1,0.307,15.83,16.08,15.34,2.121,2.567,354.4,53.12,2.192,0,10.31,-0.001456857,-0.001585573,2.5E-07
"2018-01-17 06:20:00",24689,"CKVY",12.51,19.96,19.85,20.02,19.59,83.8,84,82.5,0.311,15.61,15.96,15.15,1.576,1.91,75.05,7.334,2.411,0,10.31,-0.001456857,-0.001585573,2.5E-07
"2018-01-17 06:25:00",24690,"CKVY",12.51,19.15,19.67,20.02,19.15,83.7,83.8,82.9,0.3,15.48,15.91,15.02,1.173,1.321,81.3,18.84,1.315,0,10.3,-0.001456857,-0.001585573,2.5E-07
"2018-01-17 06:30:00",24691,"CKVY",12.51,18.78,18.89,19.15,18.6,86.7,86.7,83.8,0.306,15.29,15.69,14.9,0.834,1.014,128.9,21.82,1.096,0,10.3,-0.002875604,-0.003747664,2.5E-07
"2018-01-17 06:35:00",24692,"CKVY",12.51,19.22,18.94,19.22,18.72,86.9,87.5,86.7,0.312,15.73,16.06,15.41,0.705,0.614,184.1,14.86,3.507,0,10.3,-0.002875604,-0.003747664,2.5E-07
"2018-01-17 06:40:00",24693,"CKVY",12.51,18.29,18.83,19.28,18.29,88.5,88.6,86.1,0.305,15.62,16,15.27,1.45,1.019,179.5,8.17,4.822,0,10.3,-0.002875604,-0.003747664,2.5E-07
"2018-01-17 06:45:00",24694,"CKVY",12.51,18.23,18.48,18.85,18.17,88.5,89.7,87.9,0.304,15.76,16.18,15.19,2.914,2.07,171.2,11.71,7.453,0,10.3,-0.003079842,-0.004107844,2.5E-07
"2018-01-17 06:50:00",24695,"CKVY",12.51,16.44,17.36,18.29,16.38,89.4,89.4,87.7,0.285,14.51,15.53,13.51,3.964,3.496,154.7,5.208,6.138,0,10.3,-0.003079842,-0.004107844,2.5E-07
"2018-01-17 06:55:00",24696,"CKVY",12.49,15.02,15.58,16.44,14.89,91.7,91.8,89.4,0.274,13.27,13.88,12.9,4.387,4.284,143.4,5.38,6.138,0,10.3,-0.003079842,-0.004107844,2.5E-07
"2018-01-17 07:00:00",24697,"CKVY",12.51,15.33,14.98,15.33,14.64,94.1,94.1,91.7,0.285,13.23,13.92,12.82,4.086,4.325,163.3,7.69,4.822,0,10.3,-0.001442587,-0.001587728,2.5E-07
"2018-01-17 07:05:00",24698,"CKVY",12.5,14.71,15.02,15.33,14.71,93.4,94.1,93.1,0.276,13.48,13.92,13.12,3.819,3.964,161,3.274,4.603,0,10.29,-0.001442587,-0.001587728,2.5E-07
"2018-01-17 07:10:00",24699,"CKVY",12.5,13.97,14.18,14.77,13.84,94.1,94.1,92.8,0.269,12.6,13.2,12.28,3.417,3.605,150.5,3.944,4.165,0,10.29,-0.001442587,-0.001587728,2.5E-07
"2018-01-17 07:15:00",24700,"CKVY",12.49,14.65,14.05,14.65,13.72,96.1,96.1,94.1,0.283,12.84,13.74,12.39,2.972,3.217,175.6,15.71,3.288,0,10.29,-0.00168439,-0.001919477,2.5E-07
"2018-01-17 07:20:00",24701,"CKVY",12.5,15.14,14.99,15.21,14.52,96.1,96.7,96.1,0.289,14.15,14.4,13.61,2.508,2.766,183.7,11.44,2.63,0,10.29,-0.00168439,-0.001919477,2.5E-07
"2018-01-17 07:25:00",24702,"CKVY",12.5,14.71,14.97,15.27,14.59,95,96.1,94.9,0.281,13.89,14.28,13.39,2.07,2.255,158.1,5.657,2.63,0.001869329,10.29,-0.00168439,-0.001919477,2.5E-07
"2018-01-17 07:30:00",24703,"CKVY",12.51,14.84,14.72,14.96,14.59,96.4,96.4,95,0.286,13.7,14.12,13.44,1.623,1.876,163.6,3.277,2.192,0.05864753,10.29,-0.002304655,-0.002831223,2.5E-07
"2018-01-17 07:35:00",24704,"CKVY",12.51,15.21,15,15.21,14.78,96.7,96.8,96.4,0.292,14.21,14.45,13.95,1.568,1.551,128.5,7.656,2.411,0.2213921,10.29,-0.002304655,-0.002831223,2.5E-07
"2018-01-17 07:40:00",24705,"CKVY",12.51,15.09,15.19,15.34,14.97,96.1,96.7,96.1,0.289,14.37,14.51,14.08,1.639,1.606,129.5,13.01,2.85,0.5865952,10.29,-0.002304655,-0.002831223,2.5E-07
"2018-01-17 07:45:00",24706,"CKVY",12.49,15.21,15.03,15.21,14.84,96.8,96.8,96,0.292,14.18,14.46,13.91,1.901,1.798,83,7.434,3.069,1.209095,10.29,-0.002634664,-0.003397097,0.001821676
"2018-01-17 07:50:00",24707,"CKVY",12.51,15.58,15.38,15.71,15.09,97.1,97.1,96.7,0.298,14.64,15.03,14.33,1.937,1.913,93.6,8.35,3.069,2.188391,10.29,-0.002634664,-0.003397097,0.001821676
"2018-01-17 07:55:00",24708,"CKVY",12.51,15.71,15.55,15.77,15.34,96.5,97.1,96.1,0.298,14.76,14.99,14.45,2.2,2.081,100.2,6.144,3.507,3.598397,10.29,-0.002634664,-0.003397097,0.001821676
"2018-01-17 08:00:00",24709,"CKVY",12.52,15.83,15.82,15.96,15.65,95.6,96.5,95.4,0.297,14.85,15.06,14.56,2.492,2.282,97.3,6.731,3.288,5.503733,10.29,-0.002304216,-0.00287565,0.008232808
"2018-01-17 08:05:00",24710,"CKVY",12.53,15.46,15.61,15.96,15.34,94.4,95.7,94.4,0.288,14.4,14.92,14.04,2.968,2.787,82.5,3.335,3.946,7.869037,10.29,-0.002304216,-0.00287565,0.008232808
"2018-01-17 08:10:00",24711,"CKVY",12.55,14.47,14.64,15.46,14.1,94.1,94.4,92.7,0.275,13.11,14.13,12.41,3.431,3.184,95.8,6.449,5.042,10.4674,10.29,-0.002304216,-0.00287565,0.008232808
"2018-01-17 08:15:00",24712,"CKVY",12.67,16.39,15.37,16.45,14.35,94.2,94.7,94.1,0.299,14.05,15.08,12.96,3.713,3.571,85.8,9.1,4.384,17.26145,10.29,-0.004078106,-0.004013129,0.01995027
"2018-01-17 08:20:00",24713,"CKVY",12.75,16.82,16.73,16.95,16.39,90.4,94.2,90.4,0.293,14.85,15.17,14.44,3.627,3.687,80.2,5.135,3.946,31.84855,10.29,-0.004078106,-0.004013129,0.01995027
"2018-01-17 08:25:00",24714,"CKVY",12.85,17.26,17,17.32,16.76,88.7,90.4,88.7,0.293,14.41,14.63,14.2,2.944,3.303,73.09,5.966,3.069,49.20032,10.29,-0.004078106,-0.004013129,0.01995027
"2018-01-17 08:30:00",24715,"CKVY",12.94,18.31,17.82,18.31,17.26,86.9,88.7,86.9,0.3,14.87,15.12,14.48,2.669,2.791,79.05,5.121,3.726,65.22317,10.3,-0.0008186753,-0.0002621742,0.04336052
"2018-01-17 08:35:00",24716,"CKVY",13.02,18.44,18.41,18.68,18.13,83.4,86.9,83.4,0.289,14.79,15.05,14.24,2.806,2.721,92.6,10.18,4.384,76.16003,10.3,-0.0008186753,-0.0002621742,0.04336052
"2018-01-17 08:40:00",24717,"CKVY",14.25,18.44,18.28,18.56,17.94,82.9,83.4,81.7,0.288,13.94,14.32,13.31,3.286,3.023,106.5,4.415,4.384,86.04707,10.3,-0.0008186753,-0.0002621742,0.04336052
"2018-01-17 08:45:00",24718,"CKVY",14.09,18.06,18.2,18.44,17.94,82.6,82.9,81.5,0.282,13.74,14.11,13.38,3.649,3.499,112.7,4.277,4.603,97.37045,10.31,0.001808526,0.002882549,0.07603891
"2018-01-17 08:50:00",24719,"CKVY",13.97,18.06,17.85,18.19,17.45,82.9,83.9,82.2,0.283,13.54,14.12,13.01,3.614,3.632,118.3,5.085,3.946,108.9464,10.31,0.001808526,0.002882549,0.07603891
"2018-01-17 08:55:00",24720,"CKVY",13.9,17.38,17.58,18.06,17.26,83.8,83.8,82.4,0.278,13.27,13.74,12.94,3.706,3.647,123.6,4.791,4.603,120.7042,10.31,0.001808526,0.002882549,0.07603891
"2018-01-17 09:00:00",24721,"CKVY",13.86,18.62,17.79,18.68,17.38,84.6,84.6,82.9,0.296,13.67,14.82,13.15,3.542,3.618,154.8,21.76,4.165,132.1319,10.31,0.004352332,0.005729019,0.1113204
"2018-01-17 09:05:00",24722,"CKVY",13.84,19.18,18.83,19.18,18.56,83.3,84.8,83.3,0.299,14.81,14.99,14.53,3.343,3.477,190,7.158,4.384,143.0593,10.31,0.004352332,0.005729019,0.1113204
"2018-01-17 09:10:00",24723,"CKVY",13.83,18.06,18.6,19.18,17.94,84.5,84.5,82.2,0.289,14.35,14.92,13.96,3.041,3.213,213.8,14.91,3.507,153.8347,10.31,0.004352332,0.005729019,0.1113204
"2018-01-17 09:15:00",24724,"CKVY",13.81,18.93,18.05,18.93,17.75,84.1,85.1,84.1,0.298,14.25,14.94,13.95,2.584,2.846,216.1,24.39,3.069,165.5833,10.32,0.006624475,0.007999192,0.1468921
"2018-01-17 09:20:00",24725,"CKVY",13.82,19.24,19.33,19.67,18.93,82.1,84.1,80.7,0.295,14.67,15.02,14.37,2.414,2.455,141.6,9.53,2.85,178.3634,10.32,0.006624475,0.007999192,0.1468921
"2018-01-17 09:25:00",24726,"CKVY",13.82,19.42,19.43,19.67,19.18,81.9,82.8,81.6,0.297,14.86,15.22,14.62,2.25,2.31,109.4,15.39,3.507,193.5489,10.32,0.006624475,0.007999192,0.1468921
"2018-01-17 09:30:00",24727,"CKVY",13.83,20.47,19.97,20.6,19.42,79.71,82.1,78.95,0.302,15.04,15.33,14.79,2.408,2.299,135.9,17.38,3.288,208.2417,10.32,0.01025185,0.01178658,0.1819697
"2018-01-17 09:35:00",24728,"CKVY",13.82,22.7,21.37,22.76,20.47,77.41,80.4,77.37,0.322,16.04,16.78,15.21,2.55,2.478,155.7,17.23,3.288,224.3635,10.32,0.01025185,0.01178658,0.1819697
"2018-01-17 09:40:00",24729,"CKVY",13.83,20.91,22.21,23.07,20.91,80.3,80.3,76.65,0.31,16.32,16.95,15.51,2.91,2.757,217.2,15.13,4.822,241.6962,10.33,0.01025185,0.01178658,0.1819697
"2018-01-17 09:45:00",24730,"CKVY",13.84,20.78,20.78,20.97,20.6,81,81.4,80.3,0.311,15.87,16.04,15.68,3.248,3.067,221.9,6.708,4.384,257.6922,10.33,0.01481286,0.01694365,0.2155677
"2018-01-17 09:50:00",24731,"CKVY",13.84,22.45,21.47,22.45,20.78,78.4,81.1,78.37,0.323,16.27,16.75,15.88,3.296,3.348,203.8,11.01,4.384,275.5271,10.33,0.01481286,0.01694365,0.2155677
"2018-01-17 09:55:00",24732,"CKVY",13.84,22.94,22.77,23.07,22.39,76.81,78.33,76.19,0.323,16.58,16.85,16.32,2.803,3.06,212.7,14.78,3.069,295.4128,10.33,0.01481286,0.01694365,0.2155677
"2018-01-17 10:00:00",24733,"CKVY",13.84,24.92,23.81,24.92,22.76,71.07,77.02,71.03,0.325,16.7,17.14,16.25,2.242,2.544,165.4,18.08,3.069,316.8559,10.33,0.01998851,0.02273056,0.2476479
"2018-01-17 10:05:00",24734,"CKVY",13.85,25.65,25.86,26.21,24.86,68.55,71.03,67,0.323,16.85,17.14,16.59,1.777,1.882,170,16.2,2.85,323.9711,10.33,0.01998851,0.02273056,0.2476479
"2018-01-17 10:10:00",24735,"CKVY",13.86,24.11,24.61,25.72,24.11,72.95,72.95,68.45,0.322,16.55,16.82,16.3,1.762,1.792,199.6,13.56,3.288,307.6075,10.34,0.01998851,0.02273056,0.2476479
"2018-01-17 10:15:00",24736,"CKVY",13.86,23.98,24.07,24.23,23.86,73.39,73.88,72.95,0.322,16.8,17.03,16.6,1.626,1.69,219.4,12.76,2.192,284.7845,10.34,0.01886225,0.02135092,0.2777558
"2018-01-17 10:20:00",24737,"CKVY",13.84,25.34,24.23,25.4,23.73,71.39,74.04,71.36,0.332,16.89,17.43,16.53,1.303,1.544,216.6,23.93,1.534,274.3215,10.34,0.01886225,0.02135092,0.2777558
"2018-01-17 10:25:00",24738,"CKVY",13.85,25.33,25.34,25.89,25.02,70.84,71.42,69.98,0.329,17.21,17.65,16.92,0.765,0.994,235.7,24.84,1.096,286.9217,10.34,0.01886225,0.02135092,0.2777558
"2018-01-17 10:30:00",24739,"CKVY",13.85,27.31,26.4,27.44,25.21,65.41,70.87,65.41,0.33,17.3,17.78,16.77,0.284,0.511,117.3,45.69,0.219,305.9073,10.34,0.02207513,0.02428816,0.3054952
"2018-01-17 10:35:00",24740,"CKVY",13.86,25.7,26.83,27.56,25.7,67.78,67.78,64.07,0.32,16.71,17.34,16.29,0.592,0.343,90,9.02,3.069,318.6165,10.34,0.02207513,0.02428816,0.3054952
"2018-01-17 10:40:00",24741,"CKVY",13.85,24.84,24.89,25.7,24.59,71.39,71.59,67.71,0.325,16.48,16.95,16.14,1.444,1.025,90.1,3.554,3.507,323.1581,10.34,0.02207513,0.02428816,0.3054952
"2018-01-17 10:45:00",24742,"CKVY",13.85,25.57,25.07,25.57,24.71,70.66,71.42,70.66,0.332,17.01,17.46,16.7,2.346,1.928,92.5,7.013,3.507,321.7716,10.34,0.02379713,0.026239,0.3310375
"2018-01-17 10:50:00",24743,"CKVY",13.85,25.69,25.71,25.82,25.51,69.9,70.97,69.28,0.33,17.31,17.71,16.87,2.851,2.653,114.5,4.089,3.507,322.6904,10.34,0.02379713,0.026239,0.3310375
"2018-01-17 10:55:00",24744,"CKVY",13.84,26.74,26.1,26.74,25.69,70.89,71.75,69.93,0.349,17.96,18.58,17.26,2.552,2.718,131.1,6.107,3.069,333.4781,10.34,0.02379713,0.026239,0.3310375
"2018-01-17 11:00:00",24745,"CKVY",13.85,29.77,28.08,29.77,26.68,63.33,70.93,63.33,0.353,18.62,18.86,18.35,2.014,2.263,142.7,9.99,1.754,353.086,10.34,0.02718122,0.03082207,0.3531775
"2018-01-17 11:05:00",24746,"CKVY",13.86,31.01,30.59,31.13,29.65,58.69,63.23,57.66,0.344,18.34,18.83,17.65,1.354,1.682,160.6,3.517,1.534,370.0093,10.34,0.02718122,0.03082207,0.3531775
"2018-01-17 11:10:00",24747,"CKVY",13.86,31.38,31.31,31.81,30.95,56.22,58.83,55.94,0.335,17.92,18.41,17.53,0.967,1.131,155.2,3.254,1.315,370.2105,10.34,0.02718122,0.03082207,0.3531775
"2018-01-17 11:15:00",24748,"CKVY",13.86,30.32,30.76,31.38,30.2,58.79,59.03,56.28,0.336,17.7,17.99,17.23,1.042,1.004,149.4,5.725,1.754,373.6189,10.34,0.03230822,0.03596587,0.3729827
"2018-01-17 11:20:00",24749,"CKVY",13.86,31.93,31.46,32.05,30.32,55.56,59.07,55.53,0.338,18.11,18.34,17.66,1.016,1.054,146.9,3.639,1.315,388.8711,10.35,0.03230822,0.03596587,0.3729827
"2018-01-17 11:25:00",24750,"CKVY",13.85,32.11,31.7,32.11,31.25,56,58.03,55.53,0.344,18.07,18.92,17.55,1.047,1.039,149,13.45,1.534,412.9795,10.35,0.03230822,0.03596587,0.3729827
"2018-01-17 11:30:00",24751,"CKVY",13.87,33.35,32.95,33.53,32.11,53.7,57.31,53.32,0.346,18.57,19.36,18.16,0.729,0.86,173.8,4.964,1.534,415.2233,10.35,0.03618055,0.03986286,0.3897028
"2018-01-17 11:35:00",24752,"CKVY",13.86,32.72,33.08,33.41,32.54,55.21,55.24,53.46,0.347,18.36,18.65,18.02,0.949,0.815,178.8,7.139,2.192,408.8439,10.35,0.03618055,0.03986286,0.3897028
"2018-01-17 11:40:00",24753,"CKVY",13.86,33.03,33.01,33.21,32.72,55.51,55.93,54.86,0.353,18.75,19.19,18.4,1.291,1.094,167.9,6.953,2.85,407.7976,10.35,0.03618055,0.03986286,0.3897028
"2018-01-17 11:45:00",24754,"CKVY",13.86,33.09,33.09,33.27,32.84,55.93,56.89,54.55,0.357,18.94,19.57,18.38,1.939,1.639,157.3,5.105,3.288,430.2245,10.35,0.03977324,0.04401014,0.4032474
"2018-01-17 11:50:00",24755,"CKVY",13.86,34.2,33.66,34.26,32.96,54.17,55.93,53.93,0.361,19.29,19.81,18.83,2.072,2.036,165.5,5.667,2.63,453.3179,10.35,0.03977324,0.04401014,0.4032474
"2018-01-17 11:55:00",24756,"CKVY",13.86,33.51,33.81,34.39,33.27,55.03,55.58,53.24,0.357,19.13,19.81,18.68,2.184,2.152,159.5,6.469,3.507,464.1969,10.35,0.03977324,0.04401014,0.4032474
"2018-01-17 12:00:00",24757,"CKVY",13.86,34.44,34,34.44,33.39,55.64,56.23,53.58,0.375,19.53,20.25,18.89,1.973,2.077,157.1,7.237,2.411,458.16,10.35,0.04177359,0.04729562,0.4135221
"2018-01-17 12:05:00",24758,"CKVY",13.86,35.67,35.21,35.8,34.5,52.55,55.88,51.66,0.372,19.68,20.58,19.16,1.782,1.859,167.4,10.89,1.973,454.671,10.35,0.04177359,0.04729562,0.4135221
"2018-01-17 12:10:00",24759,"CKVY",13.86,31.84,33.4,35.67,31.78,60.45,60.45,52.52,0.367,19.9,20.49,19.44,1.701,1.712,224.2,12.49,3.069,462.2674,10.35,0.04177359,0.04729562,0.4135221
"2018-01-17 12:15:00",24760,"CKVY",13.86,31.65,31.64,31.84,31.41,60.66,62.65,60.59,0.365,19.99,20.4,19.59,1.863,1.785,233.4,11.76,3.507,472.5754,10.35,0.04336636,0.04849267,0.4206105
"2018-01-17 12:20:00",24761,"CKVY",13.86,31.34,31.57,31.9,31.22,62.3,63.75,60.59,0.371,20.18,20.9,19.53,2.229,2.054,241.6,9.07,3.288,476.1857,10.35,0.04336636,0.04849267,0.4206105
"2018-01-17 12:25:00",24762,"CKVY",13.85,32.09,31.56,32.09,31.22,60.62,62.89,60.52,0.372,19.87,20.31,19.52,2.022,2.199,238.1,14.51,2.63,465.81,10.35,0.04336636,0.04849267,0.4206105
"2018-01-17 12:30:00",24763,"CKVY",13.85,31.78,32.03,32.27,31.78,61.79,62.58,60.55,0.374,20.27,20.68,19.83,1.961,1.952,252,8.88,3.069,460.3109,10.35,0.04026191,0.04510768,0.4245944
"2018-01-17 12:35:00",24764,"CKVY",13.84,31.84,31.72,31.84,31.53,62.06,62.85,61.07,0.377,20.14,20.63,19.8,1.978,1.978,258.1,8.06,3.288,461.3765,10.35,0.04026191,0.04510768,0.4245944
"2018-01-17 12:40:00",24765,"CKVY",13.84,32.33,32.13,32.51,31.77,62.16,63.64,61,0.385,20.72,21.5,19.94,2.192,2.043,245.3,10.17,3.069,472.3197,10.35,0.04026191,0.04510768,0.4245944
"2018-01-17 12:45:00",24766,"CKVY",13.84,32.51,32.43,32.69,32.26,60.99,64.08,60.96,0.38,21.03,21.67,20.44,2.346,2.3,250.1,9.46,3.726,478.2484,10.35,0.04225273,0.04725364,0.4251392
"2018-01-17 12:50:00",24767,"CKVY",13.84,32.82,32.55,32.82,32.38,62.02,62.78,60.89,0.391,20.91,21.5,20.5,2.174,2.272,253.8,8.27,2.85,479.8948,10.35,0.04225273,0.04725364,0.4251392
"2018-01-17 12:55:00",24768,"CKVY",13.84,32.94,32.87,33.13,32.69,60.51,61.92,59.75,0.384,20.72,21.27,20.25,2.034,2.096,257.1,9.73,2.411,479.6629,10.35,0.04225273,0.04725364,0.4251392
"2018-01-17 13:00:00",24769,"CKVY",13.83,33.81,33.22,33.87,32.88,58.72,60.51,58.72,0.386,20.77,21.29,20.37,1.692,1.902,259.7,12.79,2.63,480.8098,10.35,0.04317942,0.04836287,0.4225953
"2018-01-17 13:05:00",24770,"CKVY",13.84,34.11,34.14,34.42,33.74,58.86,60.16,58.31,0.391,21.31,22.05,20.69,1.525,1.553,254.1,14.35,2.63,481.2151,10.35,0.04317942,0.04836287,0.4225953
"2018-01-17 13:10:00",24771,"CKVY",13.84,34.3,34.09,34.3,33.93,57.59,59.79,57.49,0.386,21.2,21.65,20.62,1.369,1.483,269.2,12.31,2.192,474.6483,10.35,0.04317942,0.04836287,0.4225953
"2018-01-17 13:15:00",24772,"CKVY",13.84,36.9,35.25,36.9,34.24,53.91,58.65,53.91,0.4,21.45,22.23,20.77,1.019,1.18,238.4,34.87,1.315,455.2277,10.35,0.04148365,0.04603842,0.4165874
"2018-01-17 13:20:00",24773,"CKVY",13.84,38.87,37.53,38.87,36.77,48.35,53.85,48.35,0.388,21.23,21.84,20.7,0.636,0.848,126.3,29.48,0.877,437.0822,10.35,0.04148365,0.04603842,0.4165874
"2018-01-17 13:25:00",24774,"CKVY",13.84,40.42,39.6,40.48,38.81,46.57,48.9,46.39,0.397,21.3,21.99,20.83,0.377,0.503,178.1,2.291,1.096,430.6115,10.35,0.04148365,0.04603842,0.4165874
"2018-01-17 13:30:00",24775,"CKVY",13.84,35.66,38.2,40.85,35.53,57.42,57.42,46.12,0.406,21.71,22.44,21.12,0.898,0.53,246.1,20.71,3.069,438.5929,10.35,0.0442273,0.04827043,0.4075826
"2018-01-17 13:35:00",24776,"CKVY",13.83,35.84,35.49,35.84,35.28,57.38,59.06,56.04,0.409,22.04,22.74,21.29,1.549,1.268,244.4,6.955,3.069,449.9069,10.35,0.0442273,0.04827043,0.4075826
"2018-01-17 13:40:00",24777,"CKVY",13.82,35.89,35.83,36.08,35.65,55.21,57.65,55.21,0.394,22.01,22.41,21.4,1.929,1.736,260,9.46,2.411,457.9974,10.35,0.0442273,0.04827043,0.4075826
"2018-01-17 13:45:00",24778,"CKVY",13.81,36.7,36.88,37.56,35.83,56.24,56.24,53.01,0.414,21.98,22.59,21.19,1.68,1.8,239.9,9.47,3.288,466.5095,10.35,0.04498072,0.05016717,0.3951356
"2018-01-17 13:50:00",24779,"CKVY",13.81,36.76,36.54,36.88,36.26,54.8,58.44,54.76,0.405,22.65,23.5,22.03,1.529,1.626,274.9,30.13,3.069,469.4084,10.34,0.04498072,0.05016717,0.3951356
"2018-01-17 13:55:00",24780,"CKVY",13.79,38.98,37.87,39.29,36.7,52.84,54.73,51.61,0.426,22.55,23.25,21.79,1.091,1.301,295.2,25.11,1.754,464.729,10.34,0.04498072,0.05016717,0.3951356
"2018-01-17 14:00:00",24781,"CKVY",13.79,37.13,37.88,38.98,37.01,58.78,58.92,52.81,0.441,23.35,24.13,22.86,1.432,1.286,252.5,15.7,3.507,452.4326,10.35,0.04361369,0.04857449,0.3794608
"2018-01-17 14:05:00",24782,"CKVY",13.79,36.88,36.92,37.25,36.7,58.23,59.33,56.79,0.432,23.6,24.07,22.83,1.643,1.5,243.6,7.55,3.069,439.5515,10.34,0.04361369,0.04857449,0.3794608
"2018-01-17 14:10:00",24783,"CKVY",13.77,36.44,36.73,37,36.44,58.57,59.91,56.96,0.427,23.32,24.24,22.73,2.472,2.017,239,10.82,3.726,413.8549,10.34,0.04361369,0.04857449,0.3794608
"2018-01-17 14:15:00",24784,"CKVY",13.77,36.8,36.55,36.86,36.25,57.46,59.87,57.32,0.425,23.47,24.12,22.86,2.725,2.679,234.3,6.512,3.726,386.4405,10.34,0.03554577,0.04061175,0.3609222
"2018-01-17 14:20:00",24785,"CKVY",13.76,37.1,36.94,37.17,36.68,58.35,58.9,56.7,0.437,23.51,24.04,22.93,2.74,2.727,246.2,7.597,3.288,364.3014,10.34,0.03554577,0.04061175,0.3609222
"2018-01-17 14:25:00",24786,"CKVY",13.76,37.23,37.27,37.47,37.04,56.91,60.31,56.91,0.428,24.09,24.93,23.36,2.732,2.72,232.6,14.41,4.384,362.2783,10.34,0.03554577,0.04061175,0.3609222
"2018-01-17 14:30:00",24787,"CKVY",13.76,37.29,37.22,37.35,37.04,58.25,59.31,56.5,0.439,23.81,24.47,23.1,2.421,2.601,233.4,13.91,3.726,358.9014,10.33,0.03383512,0.03954706,0.3396524
"2018-01-17 14:35:00",24788,"CKVY",13.75,37.41,37.31,37.47,37.17,57.46,59.62,56.56,0.435,23.93,24.59,23.28,2.16,2.313,239.2,7.687,2.63,341.3332,10.33,0.03383512,0.03954706,0.3396524
"2018-01-17 14:40:00",24789,"CKVY",13.74,37.78,37.61,37.84,37.41,56.94,57.39,55.05,0.438,23.21,23.9,22.84,1.636,1.923,248,6.364,1.973,317.7101,10.33,0.03383512,0.03954706,0.3396524
"2018-01-17 14:45:00",24790,"CKVY",13.75,38.34,37.88,38.34,37.66,54.37,56.84,54.16,0.427,23.32,23.86,23.02,1.255,1.446,249.4,9.37,1.754,305.4339,10.33,0.02906478,0.03368845,0.3159531
"2018-01-17 14:50:00",24791,"CKVY",13.75,39.02,39.01,39.39,38.22,52.31,54.64,51.83,0.422,23.35,23.83,22.96,0.736,0.946,163,71.61,0.877,298.5106,10.33,0.02906478,0.03368845,0.3159531
"2018-01-17 14:55:00",24792,"CKVY",13.73,38.4,38.62,39.08,38.09,53.89,54.71,52.21,0.425,23.22,23.65,22.71,0.577,0.685,126.2,2.563,1.534,293.5649,10.33,0.02906478,0.03368845,0.3159531
"2018-01-17 15:00:00",24793,"CKVY",13.74,38.59,38.52,38.59,38.34,53.78,53.96,52.72,0.427,22.98,23.29,22.7,0.318,0.412,129.7,0.143,0.658,281.7526,10.33,0.025661,0.02850123,0.2896455
"2018-01-17 15:05:00",24794,"CKVY",13.75,39.57,38.84,39.57,38.46,53.92,54.5,52.89,0.445,23.4,24.34,22.95,0.29,0.316,111,21.92,0.658,276.0993,10.33,0.025661,0.02850123,0.2896455
"2018-01-17 15:10:00",24795,"CKVY",13.73,38.46,39.83,40.44,38.46,53.89,53.96,51,0.426,23.86,24.63,23.13,0.33,0.206,54.62,43.54,2.85,274.4339,10.33,0.025661,0.02850123,0.2896455
"2018-01-17 15:15:00",24796,"CKVY",13.73,37.9,37.83,38.46,37.47,57.18,57.18,53.92,0.442,23.56,24.12,23.04,0.971,0.665,10.46,14.07,3.288,274.0683,10.33,0.02332588,0.02553799,0.2606565
"2018-01-17 15:20:00",24797,"CKVY",13.74,36.36,37.27,37.97,36.36,57.76,57.8,55.53,0.42,23.36,24.1,22.72,2.397,1.589,336,8,6.795,276.8666,10.33,0.02332588,0.02553799,0.2606565
"2018-01-17 15:25:00",24798,"CKVY",13.73,35.3,35.91,36.48,35.24,60.09,60.13,57.87,0.419,23.09,23.59,22.7,3.957,3.239,345.8,9.26,7.014,275.8579,10.33,0.02332588,0.02553799,0.2606565
"2018-01-17 15:30:00",24799,"CKVY",13.73,34.62,35.06,35.37,34.56,62.32,62.32,60.06,0.423,23.07,23.48,22.78,5.308,4.573,349.5,9.37,8.33,271.48,10.32,0.02278329,0.02812413,0.2298653
"2018-01-17 15:35:00",24800,"CKVY",13.73,34.56,34.64,34.87,34.44,63.49,63.87,62.08,0.43,23.33,23.85,22.93,5.706,5.586,351.5,11.26,8.11,256.8579,10.32,0.02278329,0.02812413,0.2298653
"2018-01-17 15:40:00",24801,"CKVY",13.73,34.19,34.34,34.62,34.13,63.45,64.96,62.77,0.423,23.31,23.81,22.9,5.581,5.69,342.4,11.44,7.453,239.4229,10.32,0.02278329,0.02812413,0.2298653
"2018-01-17 15:45:00",24802,"CKVY",13.73,33.88,33.91,34.31,33.63,63.28,64.1,62.77,0.417,22.8,23.2,22.43,5.234,5.47,356.3,10.11,7.672,221.7271,10.31,0.01831843,0.02480146,0.1970883
"2018-01-17 15:50:00",24803,"CKVY",13.73,34,33.89,34.06,33.75,63.21,63.93,62.7,0.418,22.75,23.05,22.41,4.778,5.085,356.7,12.02,6.357,206.9795,10.31,0.01831843,0.02480146,0.1970883
"2018-01-17 15:55:00",24804,"CKVY",13.74,33.82,33.94,34.13,33.75,62.97,63.69,62.18,0.414,22.62,23,22.31,4.268,4.491,359.9,10.18,5.042,191.8667,10.31,0.01831843,0.02480146,0.1970883
"2018-01-17 16:00:00",24805,"CKVY",13.74,33.38,33.52,33.88,33.26,63.76,64,62.8,0.412,22.39,22.76,22.11,4.164,4.178,6.929,6.291,6.138,179.5415,10.31,0.01383227,0.01925723,0.1630099
"2018-01-17 16:05:00",24806,"CKVY",13.74,33.51,33.34,33.63,33.2,63.28,64.72,63.28,0.411,22.55,22.79,22.32,3.922,4.01,347.9,14.08,5.042,165.6384,10.31,0.01383227,0.01925723,0.1630099
"2018-01-17 16:10:00",24807,"CKVY",13.75,33.45,33.45,33.63,33.32,64.31,64.79,63.11,0.416,22.58,22.93,22.21,3.881,3.926,335.7,8.56,4.384,152.6677,10.3,0.01383227,0.01925723,0.1630099
"2018-01-17 16:15:00",24808,"CKVY",13.76,33.32,33.34,33.51,33.2,63.49,64.58,63.49,0.409,22.49,22.8,22.24,3.571,3.727,349.7,9.68,5.042,137.088,10.3,0.009320396,0.01376576,0.1278937
"2018-01-17 16:20:00",24809,"CKVY",13.77,33.14,33.16,33.38,32.95,64.72,64.86,63.49,0.414,22.44,22.64,22.18,3.678,3.594,6.324,7.881,4.822,120.3356,10.3,0.009320396,0.01376576,0.1278937
"2018-01-17 16:25:00",24810,"CKVY",13.78,32.96,32.94,33.14,32.77,64.97,65.62,64.66,0.412,22.51,22.72,22.3,3.69,3.662,4.22,6.678,4.384,105.8769,10.3,0.009320396,0.01376576,0.1278937
"2018-01-17 16:30:00",24811,"CKVY",13.53,32.59,32.7,33.02,32.53,65.69,65.73,65,0.411,22.39,22.58,22.23,3.447,3.603,356.8,7.057,3.946,91.49938,10.3,0.00566012,0.00953041,0.09272652
"2018-01-17 16:35:00",24812,"CKVY",13.33,32.22,32.46,32.65,32.16,66.45,66.52,65.59,0.409,22.39,22.66,22.2,3.135,3.278,337.9,5.901,3.726,78.37157,10.3,0.00566012,0.00953041,0.09272652
"2018-01-17 16:40:00",24813,"CKVY",13.26,31.67,31.9,32.28,31.67,67.68,67.79,66.31,0.408,22.2,22.38,22.03,3.289,3.22,335.7,4.751,5.042,65.55714,10.3,0.00566012,0.00953041,0.09272652
"2018-01-17 16:45:00",24814,"CKVY",13.22,31.67,31.6,31.79,31.42,68.1,68.2,67.58,0.41,22.25,22.38,22.07,3.455,3.371,343.9,5.698,4.165,56.49974,10.29,0.00201479,0.005131206,0.05890517
"2018-01-17 16:50:00",24815,"CKVY",13.18,31.3,31.36,31.67,30.99,69.13,69.74,68.06,0.41,22.32,22.48,22.12,3.21,3.341,23.65,14.6,2.63,49.87413,10.29,0.00201479,0.005131206,0.05890517
"2018-01-17 16:55:00",24816,"CKVY",13.14,31.42,31.46,31.67,31.3,67.82,69.23,67.72,0.405,22.24,22.5,21.93,2.907,3.009,43.7,3.405,4.165,44.0687,10.29,0.00201479,0.005131206,0.05890517
"2018-01-17 17:00:00",24817,"CKVY",13.11,31.17,31.37,31.48,31.17,68.51,68.54,67.75,0.405,22.07,22.2,21.88,2.707,2.838,36.77,3.277,4.165,38.44846,10.29,-0.00268525,-0.0001952051,0.03007587
"2018-01-17 17:05:00",24818,"CKVY",13.07,30.55,30.95,31.3,30.49,70.4,70.4,68.51,0.406,22.15,22.29,21.97,2.422,2.59,9.59,45.37,2.63,32.44083,10.29,-0.00268525,-0.0001952051,0.03007587
"2018-01-17 17:10:00",24819,"CKVY",13.03,30.06,30.56,31.17,30.06,72.77,72.77,69.09,0.411,22.23,22.54,21.95,2.25,2.341,277.4,9.95,3.726,25.81468,10.29,-0.00268525,-0.0001952051,0.03007587
"2018-01-17 17:15:00",24820,"CKVY",13.02,29.32,29.86,30.25,29.2,74.96,75.1,72.15,0.411,22.31,22.47,22.11,2.404,2.254,276.5,3,3.946,19.1929,10.29,-0.005671344,-0.004108398,0.01322565
"2018-01-17 17:20:00",24821,"CKVY",12.99,29.69,29.34,29.69,29.01,74.55,75.2,74.24,0.415,22.31,22.61,22.02,3.242,2.816,283.1,7.313,5.042,13.00141,10.28,-0.005671344,-0.004108398,0.01322565
"2018-01-17 17:25:00",24822,"CKVY",12.99,29.57,30.17,30.62,29.45,72.71,74.52,70.71,0.402,22.19,22.59,21.71,3.241,3.314,271.9,37.59,5.261,7.825528,10.28,-0.005671344,-0.004108398,0.01322565
"2018-01-17 17:30:00",24823,"CKVY",12.98,28.16,28.71,29.58,28.1,76.63,76.76,72.67,0.4,21.91,22.05,21.69,2.797,3.026,316.2,7.231,2.63,4.291733,10.28,-0.001188178,-0.001190651,0.004510078
"2018-01-17 17:35:00",24824,"CKVY",12.97,28.35,28.09,28.41,27.92,76.7,76.97,76.36,0.404,21.72,22.05,21.5,2.366,2.565,324.1,3.368,2.85,2.305258,10.28,-0.001188178,-0.001190651,0.004510078
"2018-01-17 17:40:00",24825,"CKVY",12.94,28.66,28.9,29.34,28.35,74.78,76.7,74.03,0.399,22.01,22.21,21.6,2.212,2.277,341.8,11.44,2.411,1.306217,10.28,-0.001188178,-0.001190651,0.004510078
"2018-01-17 17:45:00",24826,"CKVY",12.96,28.91,28.92,29.22,28.6,74.2,75.26,74.09,0.4,21.93,22.12,21.64,2.258,2.217,357.2,10.85,3.069,0.7021432,10.28,-0.001991451,-0.002309158,0.0003565176
"2018-01-17 17:50:00",24827,"CKVY",12.94,28.79,28.81,28.97,28.6,74.48,74.95,74.16,0.399,21.78,21.94,21.61,2.08,2.192,15.03,11.28,2.411,0.2942789,10.28,-0.001991451,-0.002309158,0.0003565176
"2018-01-17 17:55:00",24828,"CKVY",12.93,28.24,28.53,28.85,28.24,75.61,75.65,74.44,0.396,21.62,21.78,21.48,1.816,1.919,352.8,8.48,2.192,0.08997606,10.28,-0.001991451,-0.002309158,0.0003565176
"2018-01-17 18:00:00",24829,"CKVY",12.94,27.38,27.75,28.24,27.25,77.75,77.75,75.68,0.393,21.33,21.72,21.01,1.843,1.864,354.1,8.06,3.069,0.007795102,10.28,-0.002361931,-0.002862643,2.5E-07
"2018-01-17 18:05:00",24830,"CKVY",12.92,28.24,27.66,28.24,27.31,78.3,79.46,77.71,0.41,21.92,22.36,21.29,2.327,2.07,3.363,4.381,4.165,0,10.27,-0.002361931,-0.002862643,2.5E-07
"2018-01-17 18:10:00",24831,"CKVY",12.92,26.82,27.64,28.37,26.76,79.09,79.12,76.37,0.391,21.56,22.36,21,2.863,2.601,328.8,13.3,3.946,0,10.27,-0.002361931,-0.002862643,2.5E-07
"2018-01-17 18:15:00",24832,"CKVY",12.92,25.72,26.58,26.83,25.72,81.5,81.5,79.12,0.385,21.36,21.7,20.77,3.463,3.168,313.5,6.454,4.603,0,10.27,-0.001906756,-0.002188779,2.5E-07
"2018-01-17 18:20:00",24833,"CKVY",12.92,25.04,25.32,25.72,24.91,83.6,83.9,81.4,0.384,20.93,21.34,20.52,3.534,3.495,302.5,4.417,3.946,0,10.27,-0.001906756,-0.002188779,2.5E-07
"2018-01-17 18:25:00",24834,"CKVY",12.91,24.48,24.69,25.1,24.42,85.2,85.5,83.2,0.382,20.67,21.03,20.32,3.866,3.694,297.6,3,4.822,0,10.27,-0.001906756,-0.002188779,2.5E-07
"2018-01-17 18:30:00",24835,"CKVY",12.9,25.66,25.07,25.66,24.42,83.6,86.2,83.6,0.394,21.23,21.51,20.61,3.807,3.846,310,7.482,4.822,0,10.27,-0.001456752,-0.001572171,2.5E-07
"2018-01-17 18:35:00",24836,"CKVY",12.9,26.52,25.88,26.52,25.41,81.4,83.9,81.4,0.397,21.43,21.97,20.93,3.693,3.794,320.7,8.74,4.165,0,10.27,-0.001456752,-0.001572171,2.5E-07
"2018-01-17 18:40:00",24837,"CKVY",12.89,27.02,26.64,27.02,26.28,80.5,81.8,80.5,0.401,21.65,21.92,21.36,3.06,3.432,352.2,17.58,3.069,0,10.27,-0.001456752,-0.001572171,2.5E-07
"2018-01-17 18:45:00",24838,"CKVY",12.89,23.31,25.19,27.14,23.18,84.2,84.2,78.48,0.36,20.1,21.9,19.06,2.56,2.743,86.8,24.3,3.726,0,10.27,-0.001509008,-0.001639563,2.5E-07
"2018-01-17 18:50:00",24839,"CKVY",12.89,23.56,23.44,24.06,22.63,86.9,91,84.3,0.375,20.47,21.74,19.01,2.156,2.433,105.6,31.76,3.946,0,10.27,-0.001509008,-0.001639563,2.5E-07
"2018-01-17 18:55:00",24840,"CKVY",12.88,23.32,23.03,23.56,22.7,92.2,92.2,86.5,0.394,20.32,21.39,19.68,1.814,1.942,177,26.44,1.315,0,10.27,-0.001509008,-0.001639563,2.5E-07
"2018-01-17 19:00:00",24841,"CKVY",12.88,23.19,23.18,23.44,22.95,91.9,92.2,90.8,0.391,21.06,21.49,20.68,1.213,1.506,177.7,33.81,2.63,0,10.27,-0.00269849,-0.003396129,2.5E-07
"2018-01-17 19:05:00",24842,"CKVY",12.88,24.8,23.3,24.86,22.39,90.1,92.4,89.8,0.409,21.16,22.43,19.91,1.75,1.412,242,19.72,4.822,0,10.27,-0.00269849,-0.003396129,2.5E-07
"2018-01-17 19:10:00",24843,"CKVY",12.87,23.45,24.43,25.17,23.45,87.3,90.1,85,0.375,21.09,22.43,20.22,2.182,1.988,240.3,29.18,4.165,0,10.27,-0.00269849,-0.003396129,2.5E-07
"2018-01-17 19:15:00",24844,"CKVY",12.87,23.02,23.16,23.51,22.96,90.9,91,87.3,0.384,20.6,20.92,20.14,2.678,2.48,218.5,3.821,2.63,0,10.27,-0.002718801,-0.003422711,2.5E-07
"2018-01-17 19:20:00",24845,"CKVY",12.86,22.09,22.7,23.2,21.97,90.4,91.1,90.4,0.367,20.4,20.94,19.58,1.78,2.196,274.3,53.15,2.411,0,10.27,-0.002718801,-0.003422711,2.5E-07
"2018-01-17 19:25:00",24846,"CKVY",12.87,22.34,22.13,22.34,21.91,92.9,93.1,90.4,0.381,20.12,20.66,19.61,1.166,1.47,30.26,24.28,1.973,0,10.27,-0.002718801,-0.003422711,2.5E-07
"2018-01-17 19:30:00",24847,"CKVY",12.87,21.35,21.68,22.34,21.23,92.9,92.9,91.6,0.365,19.8,20.59,19.3,1.183,1.154,83,12.8,3.288,0,10.27,-0.002951011,-0.003833205,2.5E-07
"2018-01-17 19:35:00",24848,"CKVY",12.86,20.8,21.57,22.1,20.74,90.6,94.9,90.6,0.348,19.98,20.85,18.44,1.606,1.411,98.9,6.974,2.85,0,10.27,-0.002951011,-0.003833205,2.5E-07
"2018-01-17 19:40:00",24849,"CKVY",12.86,21.6,21.17,21.6,20.61,96.2,96.2,90.5,0.382,19.73,20.69,18.29,1.939,1.761,107.8,1.892,1.973,0,10.27,-0.002951011,-0.003833205,2.5E-07
"2018-01-17 19:45:00",24850,"CKVY",12.86,20.61,21.32,21.91,20.61,94.4,96.6,94.1,0.36,20.17,21.03,19.23,1.798,1.924,122,10.8,2.411,0,10.27,-0.002915887,-0.003770181,2.5E-07
"2018-01-17 19:50:00",24851,"CKVY",12.85,20.49,20.26,20.61,19.93,96.9,96.9,93.6,0.367,19.06,19.81,18.44,1.584,1.666,168,8.2,2.411,0,10.26,-0.002915887,-0.003770181,2.5E-07
"2018-01-17 19:55:00",24852,"CKVY",12.85,20.25,20.57,20.8,20.12,96.6,97.8,96.6,0.362,19.94,20.25,19.31,1.565,1.584,214.3,19.17,2.411,0,10.26,-0.002915887,-0.003770181,2.5E-07
"2018-01-17 20:00:00",24853,"CKVY",12.85,19.2,19.46,20.25,19.13,95.9,96.6,95,0.344,18.43,19.44,18.04,1.791,1.618,256.6,12.53,3.069,0,10.26,-0.002917855,-0.003798311,2.5E-07
"2018-01-17 20:05:00",24854,"CKVY",12.84,19.44,19.16,19.51,18.82,97.5,97.5,95.8,0.353,18.34,18.9,17.84,1.971,1.92,265.6,12.3,3.288,0,10.26,-0.002917855,-0.003798311,2.5E-07
"2018-01-17 20:10:00",24855,"CKVY",12.84,19.51,19.52,19.63,19.38,97,97.5,96.9,0.353,18.84,18.99,18.66,1.791,1.908,199.4,21.85,2.63,0,10.26,-0.002917855,-0.003798311,2.5E-07
"2018-01-17 20:15:00",24856,"CKVY",12.84,20.31,19.74,20.37,19.38,97.6,97.8,96.9,0.367,19.11,19.79,18.64,1.574,1.67,208.8,21.33,2.63,0,10.26,-0.002775332,-0.003555203,2.5E-07
"2018-01-17 20:20:00",24857,"CKVY",12.84,19.63,20.1,20.5,19.51,94,97.6,94,0.344,19.04,19.89,18.08,1.327,1.517,186.3,27.29,4.384,0,10.26,-0.002775332,-0.003555203,2.5E-07
"2018-01-17 20:25:00",24858,"CKVY",12.84,19.14,19.38,19.64,18.96,96,96.1,93.9,0.343,18.27,18.68,17.95,1.509,1.422,121.3,18.56,2.63,0,10.26,-0.002775332,-0.003555203,2.5E-07
"2018-01-17 20:30:00",24859,"CKVY",12.82,19.58,19.49,19.7,19.08,97.9,97.9,96,0.357,18.85,19.19,18.14,1.167,1.409,144.9,14.04,1.534,0,10.26,-0.002992146,-0.003950638,2.5E-07
"2018-01-17 20:35:00",24860,"CKVY",12.82,19.58,19.51,19.7,19.27,98,98,97.6,0.357,19,19.2,18.69,1.27,0.994,94.1,46.34,3.288,0,10.26,-0.002992146,-0.003950638,2.5E-07
"2018-01-17 20:40:00",24861,"CKVY",12.82,19.95,19.56,20.01,19.27,98.2,98.3,97.4,0.364,19.04,19.59,18.65,1.818,1.483,71.91,1.963,3.726,0,10.27,-0.002992146,-0.003950638,2.5E-07
"2018-01-17 20:45:00",24862,"CKVY",12.82,20.26,20.09,20.32,19.82,97.4,98.2,97.3,0.366,19.54,19.68,19.37,2.351,2.113,75.3,8.97,3.726,0,10.27,-0.003001564,-0.003945394,2.5E-07
"2018-01-17 20:50:00",24863,"CKVY",12.81,20.57,20.47,20.63,20.13,97.5,97.7,97.4,0.371,19.89,20.06,19.51,1.966,2.291,90.2,4.29,1.096,0,10.27,-0.003001564,-0.003945394,2.5E-07
"2018-01-17 20:55:00",24864,"CKVY",12.82,19.33,20.19,20.63,19.27,95.5,97.6,95.4,0.345,19.42,20.06,18.19,1.155,1.533,75.88,98,1.534,0,10.27,-0.003001564,-0.003945394,2.5E-07
"2018-01-17 21:00:00",24865,"CKVY",12.82,20.26,19.49,20.26,19.02,99.1,99.1,95.4,0.372,18.86,20.05,18.1,0.864,0.942,284.4,8.71,1.973,0,10.27,-0.002975368,-0.003890147,2.5E-07
"2018-01-17 21:05:00",24866,"CKVY",12.8,19.95,20.27,20.63,19.89,97.7,99.3,97.7,0.362,19.97,20.43,19.35,1.191,1.011,287.6,15.66,1.754,0,10.27,-0.002975368,-0.003890147,2.5E-07
"2018-01-17 21:10:00",24867,"CKVY",12.81,18.03,18.74,19.95,17.97,95.9,97.7,95.2,0.327,17.79,19.41,16.99,1.199,1.271,268.4,19.93,1.754,0,10.27,-0.002975368,-0.003890147,2.5E-07
"2018-01-17 21:15:00",24868,"CKVY",12.81,18.4,18.13,18.53,17.91,98.5,98.6,95.8,0.342,17.38,18.19,16.94,0.88,1.024,263.7,21.52,1.315,0,10.27,-0.003207223,-0.004380324,2.5E-07
"2018-01-17 21:20:00",24869,"CKVY",12.81,17.78,18.73,19.14,17.78,98.3,99.9,98.3,0.332,18.58,19.12,17.38,0.68,0.776,284.5,41.11,1.754,0,10.27,-0.003207223,-0.004380324,2.5E-07
"2018-01-17 21:25:00",24870,"CKVY",12.8,18.09,18.17,18.77,17.54,98.9,99.6,97.5,0.338,17.86,18.66,16.97,0.924,0.755,7.604,17.31,2.411,0,10.27,-0.003207223,-0.004380324,2.5E-07
"2018-01-17 21:30:00",24871,"CKVY",12.81,19.4,19.08,19.46,18.09,100.2,100.2,98.9,0.362,19.05,19.48,17.85,0.982,0.988,54.77,29.35,1.754,0,10.27,-0.003405837,-0.004794033,2.5E-07
"2018-01-17 21:35:00",24872,"CKVY",12.8,19.89,19.69,20.02,19.39,100.1,100.2,100.1,0.37,19.72,20.04,19.4,0.721,0.833,82.2,0.132,0.877,0,10.27,-0.003405837,-0.004794033,2.5E-07
"2018-01-17 21:40:00",24873,"CKVY",12.79,18.6,19.66,20.02,18.6,97.5,100.2,97.5,0.341,19.53,20.05,17.99,0.615,0.666,92.1,4.738,2.411,0,10.27,-0.003405837,-0.004794033,2.5E-07
"2018-01-17 21:45:00",24874,"CKVY",12.8,18.53,18.22,18.66,17.85,99.6,99.6,96.5,0.347,17.64,18.44,17.09,0.839,0.71,102.1,6.828,1.754,0,10.27,-0.003534758,-0.005040258,2.5E-07
"2018-01-17 21:50:00",24875,"CKVY",12.8,18.41,18.67,18.91,18.35,100.1,100.2,99.6,0.347,18.69,18.95,18.37,1.204,1.067,137.2,11.58,2.192,0,10.27,-0.003534758,-0.005040258,2.5E-07
"2018-01-17 21:55:00",24876,"CKVY",12.8,17.36,17.79,18.41,17.24,99.6,100.2,99.6,0.33,17.78,18.45,17.16,0.861,1.053,137.2,21.62,0,0,10.27,-0.003534758,-0.005040258,2.5E-07
"2018-01-17 22:00:00",24877,"CKVY",12.79,17.79,17.67,17.92,17.17,100.2,100.2,99.6,0.338,17.66,17.95,17.1,0.706,0.744,272.8,41.16,1.754,0,10.27,-0.003275094,-0.00454879,2.5E-07
"2018-01-17 22:05:00",24878,"CKVY",12.79,16.56,17.12,17.79,16.49,99,100.2,99,0.317,17.08,17.83,16.3,0.885,0.765,226.2,16.68,2.192,0,10.27,-0.003275094,-0.00454879,2.5E-07
"2018-01-17 22:10:00",24879,"CKVY",12.79,15.94,16.22,16.56,15.94,98,99.1,98,0.306,15.84,16.33,15.48,1.163,1.061,230.4,52.62,1.973,0,10.27,-0.003275094,-0.00454879,2.5E-07
"2018-01-17 22:15:00",24880,"CKVY",12.79,16.31,16.11,16.37,15.87,99,99,98,0.314,15.75,16.13,15.42,0.865,1.056,313.9,2.074,0.438,0,10.27,-0.003099067,-0.004288866,2.5E-07
"2018-01-17 22:20:00",24881,"CKVY",12.78,16.68,16.45,16.87,16.12,100.1,100.2,99,0.322,16.33,16.88,15.9,0.535,0.687,56.57,22.51,1.754,0,10.27,-0.003099067,-0.004288866,2.5E-07
"2018-01-17 22:25:00",24882,"CKVY",12.78,16.62,16.61,16.8,16.43,99.7,100.2,99.5,0.32,16.57,16.83,16.31,0.792,0.625,67.54,15.48,2.85,0,10.27,-0.003099067,-0.004288866,2.5E-07
"2018-01-17 22:30:00",24883,"CKVY",12.78,16.8,16.66,16.8,16.43,99.7,99.9,99.6,0.323,16.6,16.78,16.33,0.862,0.852,34.24,29.39,1.096,0,10.27,-0.003293262,-0.004692638,2.5E-07
"2018-01-17 22:35:00",24884,"CKVY",12.78,16.62,16.88,17.06,16.56,99.1,100.1,99.1,0.318,16.83,17.08,16.35,0.949,0.926,293.2,9.71,1.534,0,10.27,-0.003293262,-0.004692638,2.5E-07
"2018-01-17 22:40:00",24885,"CKVY",12.78,16.94,16.36,16.94,15.88,99,99.1,97.5,0.322,15.96,16.7,15.3,0.938,0.907,350.7,23.15,2.411,0,10.27,-0.003293262,-0.004692638,2.5E-07
"2018-01-17 22:45:00",24886,"CKVY",12.77,17.68,17.55,17.8,16.94,100.1,100.2,99,0.336,17.54,17.83,16.7,1.447,1.215,23.12,18.61,2.85,0,10.27,-0.003113468,-0.004287118,2.5E-07
"2018-01-17 22:50:00",24887,"CKVY",12.77,17.43,17.44,17.68,17.25,99,100.2,98.8,0.329,17.27,17.71,16.97,1.659,1.526,102.8,13.15,2.63,0,10.27,-0.003113468,-0.004287118,2.5E-07
"2018-01-17 22:55:00",24888,"CKVY",12.77,16.57,17.28,17.86,16.5,97.9,100.1,97.9,0.314,17.08,17.87,16.01,1.721,1.753,125.6,3.134,2.63,0,10.27,-0.003113468,-0.004287118,2.5E-07
"2018-01-17 23:00:00",24889,"CKVY",12.76,16.19,16.4,16.69,16.07,98.2,98.3,97.7,0.309,15.93,16.21,15.61,1.655,1.612,138.7,20.55,2.192,0,10.27,-0.002739554,-0.003560422,2.5E-07
"2018-01-17 23:05:00",24890,"CKVY",12.76,16.88,17.01,17.68,16.19,100.1,100.2,98.2,0.325,16.93,17.7,15.77,1.89,1.767,201.2,26.59,3.288,0,10.27,-0.002739554,-0.003560422,2.5E-07
"2018-01-17 23:10:00",24891,"CKVY",12.76,15.89,16.24,16.94,15.64,98.3,100.1,98,0.306,15.97,16.94,15.18,1.999,1.941,291.8,34.46,3.069,0,10.27,-0.002739554,-0.003560422,2.5E-07
"2018-01-17 23:15:00",24892,"CKVY",12.76,16.82,16.24,16.82,15.82,100.2,100.2,98.3,0.324,16.06,16.85,15.42,1.972,2.015,284.9,8.55,1.973,0,10.27,-0.002568324,-0.003267753,2.5E-07
"2018-01-17 23:20:00",24893,"CKVY",12.75,16.32,16.69,16.94,16.26,99.6,100.2,99.6,0.316,16.69,16.98,16.2,1.262,1.673,263,2.449,1.315,0,10.27,-0.002568324,-0.003267753,2.5E-07
"2018-01-17 23:25:00",24894,"CKVY",12.75,17,16.74,17.07,16.32,100.2,100.2,99.5,0.327,16.72,17.1,16.21,0.734,0.993,128.1,53.08,1.315,0,10.27,-0.002568324,-0.003267753,2.5E-07
"2018-01-17 23:30:00",24895,"CKVY",12.75,17.93,17.4,18,16.94,100.1,100.2,100.1,0.34,17.42,18.02,16.96,0.416,0.561,345,62.87,1.096,0,10.27,-0.003087436,-0.004225812,2.5E-07
"2018-01-17 23:35:00",24896,"CKVY",12.75,17.69,17.87,18.06,17.63,100.1,100.2,100.1,0.337,17.9,18.09,17.65,0.618,0.444,286.2,21.63,1.534,0,10.27,-0.003087436,-0.004225812,2.5E-07
"2018-01-17 23:40:00",24897,"CKVY",12.75,16.82,17.52,18.18,16.76,99.4,100.2,99.4,0.322,17.51,18.22,16.64,1.05,0.787,276.1,8.31,2.411,0,10.28,-0.003087436,-0.004225812,2.5E-07
"2018-01-17 23:45:00",24898,"CKVY",12.75,17.13,17.1,17.32,16.64,100.1,100.2,99.3,0.329,17.09,17.35,16.49,1.312,1.249,267.3,10.17,2.411,0,10.28,-0.003312839,-0.004666429,2.5E-07
"2018-01-17 23:50:00",24899,"CKVY",12.75,16.39,17.01,17.32,16.39,100.1,100.2,100.1,0.318,17.03,17.35,16.41,1.233,1.343,306,39.58,1.315,0,10.28,-0.003312839,-0.004666429,2.5E-07
"2018-01-17 23:55:00",24900,"CKVY",12.75,17.07,16.58,17.07,16.14,100.1,100.2,99.7,0.328,16.58,17.1,16.11,0.988,1.128,87.4,12.41,1.534,0,10.28,-0.003312839,-0.004666429,2.5E-07
"2018-01-18 00:00:00",24901,"CKVY",12.75,17.26,17.26,17.44,16.95,100.1,100.2,100.1,0.33,17.29,17.47,16.97,0.742,0.831,107.7,10.21,1.315,0,10.28,-0.003074312,-0.004197811,2.5E-07
"2018-01-18 00:05:00",24902,"CKVY",12.73,17.32,17.2,17.38,17.01,100.2,100.2,100.1,0.331,17.23,17.41,17.03,0.776,0.753,155.8,16.78,1.096,0,10.28,-0.003074312,-0.004197811,2.5E-07
"2018-01-18 00:10:00",24903,"CKVY",12.74,17.81,17.53,17.81,17.32,100.1,100.2,100,0.338,17.55,17.84,17.33,0.422,0.612,168.4,0.133,0,0,10.28,-0.003074312,-0.004197811,2.5E-07
"2018-01-18 00:15:00",24904,"CKVY",12.74,18.12,17.82,18.18,17.57,100.1,100.2,100.1,0.343,17.85,18.21,17.57,0.399,0.354,120.7,33.44,1.315,0,10.28,-0.003508774,-0.005104615,2.5E-07
"2018-01-18 00:20:00",24905,"CKVY",12.74,17.63,17.98,18.31,17.57,100.1,100.2,100,0.336,18.01,18.33,17.58,0.845,0.587,80.7,6.291,2.85,0,10.28,-0.003508774,-0.005104615,2.5E-07
"2018-01-18 00:25:00",24906,"CKVY",12.74,17.44,17.61,17.81,17.44,100.1,100.2,100.1,0.333,17.64,17.85,17.46,1.278,1.13,83.2,6.838,2.411,0,10.28,-0.003508774,-0.005104615,2.5E-07
"2018-01-18 00:30:00",24907,"CKVY",12.73,16.82,17.14,17.5,16.82,98.3,100.2,98.3,0.319,16.95,17.54,16.43,1.117,1.235,158.8,52.44,0.438,0,10.28,-0.003206652,-0.00443638,2.5E-07
"2018-01-18 00:35:00",24908,"CKVY",12.73,17.13,16.93,17.19,16.64,99.9,99.9,98.1,0.328,16.64,17.16,16.21,0.474,0.817,166.4,12.73,0.877,0,10.28,-0.003206652,-0.00443638,2.5E-07
"2018-01-18 00:40:00",24909,"CKVY",12.73,17.13,17.23,17.44,17.01,100.1,100.2,99.9,0.329,17.25,17.47,17.03,0.041,0.189,94.6,19.18,0,0,10.28,-0.003206652,-0.00443638,2.5E-07
"2018-01-18 00:45:00",24910,"CKVY",12.73,17.44,17.29,17.5,17.07,100.2,100.2,100.1,0.333,17.31,17.52,17.09,0.037,0.038,88.8,0.098,0,0,10.28,-0.003658555,-0.005498608,2.5E-07
"2018-01-18 00:50:00",24911,"CKVY",12.71,17.44,17.42,17.57,17.19,100.1,100.2,100,0.333,17.45,17.59,17.22,0.079,0.027,135.2,43.01,0.877,0,10.28,-0.003658555,-0.005498608,2.5E-07
"2018-01-18 00:55:00",24912,"CKVY",12.72,17.57,17.44,17.69,17.32,100.1,100.2,100.1,0.335,17.47,17.71,17.33,0.31,0.182,144.1,14.13,1.096,0,10.28,-0.003658555,-0.005498608,2.5E-07
"2018-01-18 01:00:00",24913,"CKVY",12.72,17.87,17.82,17.94,17.57,100.1,100.2,100.1,0.339,17.84,17.97,17.58,0.671,0.506,108.8,1.111,1.534,0,10.28,-0.003807249,-0.005830212,2.5E-07
"2018-01-18 01:05:00",24914,"CKVY",12.72,17.38,17.46,17.87,17.07,99.9,100.2,99.5,0.331,17.44,17.9,16.98,0.737,0.694,64.6,47.97,1.315,0,10.28,-0.003807249,-0.005830212,2.5E-07
"2018-01-18 01:10:00",24915,"CKVY",12.71,17.94,17.57,18,17.26,100.1,100.2,99.9,0.34,17.59,18.02,17.23,0.981,0.867,345.9,16.39,1.973,0,10.28,-0.003807249,-0.005830212,2.5E-07
"2018-01-18 01:15:00",24916,"CKVY",12.71,18.06,18.17,18.31,17.94,100.1,100.2,100.1,0.342,18.19,18.34,17.95,0.854,0.925,331.4,9.32,1.315,0,10.28,-0.003334732,-0.004697222,2.5E-07
"2018-01-18 01:20:00",24917,"CKVY",12.71,15.83,17.09,18.18,15.83,97,100.2,96.8,0.301,16.64,18.21,15.1,1.131,0.953,257,9.66,2.63,0,10.28,-0.003334732,-0.004697222,2.5E-07
"2018-01-18 01:25:00",24918,"CKVY",12.71,14.97,15.31,15.89,14.78,98.8,98.8,97,0.295,14.86,15.21,14.46,1.253,1.209,248.4,4.986,2.411,0,10.28,-0.003334732,-0.004697222,2.5E-07
"2018-01-18 01:30:00",24919,"CKVY",12.71,15.65,15.26,15.71,14.78,100.1,100.2,98.8,0.308,15.19,15.73,14.5,1.836,1.462,250.1,5.694,3.507,0,10.28,-0.00287594,-0.00387397,2.5E-07
"2018-01-18 01:35:00",24920,"CKVY",12.71,15.58,15.7,15.89,15.52,100.1,100.2,100,0.307,15.73,15.93,15.54,2.38,2.188,275.7,13.52,3.288,0,10.28,-0.00287594,-0.00387397,2.5E-07
"2018-01-18 01:40:00",24921,"CKVY",12.71,14.9,15.39,15.83,14.84,98.2,100.2,98.1,0.292,15.3,15.86,14.42,2.013,2.261,323.5,23.52,3.069,0,10.28,-0.00287594,-0.00387397,2.5E-07
"2018-01-18 01:45:00",24922,"CKVY",12.7,15.03,15,15.21,14.84,98.3,98.5,98.1,0.295,14.61,14.84,14.4,1.447,1.82,301.6,15.11,1.973,0,10.29,-0.002397999,-0.003008064,2.5E-07
"2018-01-18 01:50:00",24923,"CKVY",12.69,15.65,15.29,15.71,14.84,99.9,99.9,98.2,0.307,15.07,15.67,14.42,0.931,1.154,317.5,18.42,2.85,0,10.28,-0.002397999,-0.003008064,2.5E-07
"2018-01-18 01:55:00",24924,"CKVY",12.7,16.27,16.12,16.39,15.4,100.1,100.2,99.9,0.317,16.14,16.41,15.38,1.28,1.03,339,1.757,2.411,0,10.28,-0.002397999,-0.003008064,2.5E-07
"2018-01-18 02:00:00",24925,"CKVY",12.7,16.57,16.57,16.95,16.2,100.1,100.2,100.1,0.321,16.59,16.97,16.21,1.729,1.423,355.4,6.867,3.288,0,10.28,-0.002915577,-0.003934443,2.5E-07
"2018-01-18 02:05:00",24926,"CKVY",12.68,17.63,16.98,17.63,16.45,100,100.2,99.4,0.335,16.95,17.64,16.32,2.105,1.973,17.88,8.31,3.288,0,10.28,-0.002915577,-0.003934443,2.5E-07
"2018-01-18 02:10:00",24927,"CKVY",12.69,17.63,17.7,17.81,17.5,98.3,100,98.3,0.33,17.51,17.74,17.17,2.17,2.178,9.66,5.958,2.63,0,10.29,-0.002915577,-0.003934443,2.5E-07
"2018-01-18 02:15:00",24928,"CKVY",12.68,17.13,17.48,17.75,17.07,97.2,98.3,97.2,0.319,16.99,17.35,16.41,1.732,2.055,15.55,25.61,1.534,0,10.29,-0.002557151,-0.003220954,2.5E-07
"2018-01-18 02:20:00",24929,"CKVY",12.68,16.95,17.04,17.19,16.88,97.5,97.9,97,0.318,16.42,16.64,16.24,1.022,1.307,148,30.73,2.63,0,10.29,-0.002557151,-0.003220954,2.5E-07
"2018-01-18 02:25:00",24930,"CKVY",12.69,16.08,16.23,16.95,15.77,97.3,97.5,96.4,0.305,15.47,16.36,14.99,1.184,1.05,244.3,18.18,3.069,0,10.29,-0.002557151,-0.003220954,2.5E-07
"2018-01-18 02:30:00",24931,"CKVY",12.68,15.71,15.8,16.14,15.52,97.7,97.7,97.1,0.301,15.18,15.56,14.91,2.05,1.546,277.2,7.801,4.822,0,10.29,-0.002823794,-0.003765832,2.5E-07
"2018-01-18 02:35:00",24932,"CKVY",12.68,16.57,16.15,16.95,15.65,99.5,100.1,97.7,0.319,15.89,16.97,15.13,3.068,2.628,281.1,11.17,5.261,0,10.29,-0.002823794,-0.003765832,2.5E-07
"2018-01-18 02:40:00",24933,"CKVY",12.68,16.2,16.26,16.51,16.14,98.8,99.5,98.6,0.311,15.98,16.39,15.81,3.533,3.32,294.7,10.04,5.48,0,10.29,-0.002823794,-0.003765832,2.5E-07
"2018-01-18 02:45:00",24934,"CKVY",12.67,16.82,16.56,16.82,16.2,99.7,99.7,98.8,0.323,16.4,16.75,15.91,3.243,3.491,313.1,7.957,4.603,0,10.29,-0.002064108,-0.002446557,2.5E-07
"2018-01-18 02:50:00",24935,"CKVY",12.66,17.13,17.17,17.57,16.7,99.6,100.2,99.6,0.327,17.15,17.58,16.61,2.578,2.854,317.5,15.06,2.63,0,10.29,-0.002064108,-0.002446557,2.5E-07
"2018-01-18 02:55:00",24936,"CKVY",12.67,16.82,16.92,17.19,16.76,98.9,99.6,98.6,0.32,16.66,17.09,16.43,2.227,2.398,307,6.669,3.946,0,10.29,-0.002064108,-0.002446557,2.5E-07
"2018-01-18 03:00:00",24937,"CKVY",12.67,16.45,16.74,16.95,16.45,98.3,98.9,98.2,0.313,16.4,16.68,16.04,2.033,2.077,295.8,15.87,3.069,0,10.29,-0.002366044,-0.002910256,2.5E-07
"2018-01-18 03:05:00",24938,"CKVY",12.67,16.7,16.51,16.7,16.27,98.6,98.7,98.1,0.318,16.12,16.39,15.87,2.032,2.035,292.6,8.1,2.63,0,10.29,-0.002366044,-0.002910256,2.5E-07
"2018-01-18 03:10:00",24939,"CKVY",12.67,16.82,16.54,16.88,16.33,99.2,99.2,98.4,0.321,16.21,16.67,15.97,1.943,2.008,289.2,14.69,3.069,0,10.29,-0.002366044,-0.002910256,2.5E-07
"2018-01-18 03:15:00",24940,"CKVY",12.66,17.75,17.66,17.94,16.88,99.3,100.2,99.2,0.335,17.62,17.97,16.7,1.848,1.907,342.2,14.58,4.165,0,10.29,-0.002554476,-0.003233255,2.5E-07
"2018-01-18 03:20:00",24941,"CKVY",12.66,18.06,17.73,18.12,17.38,98.8,99.3,98.1,0.338,17.38,17.84,16.94,2.069,1.949,6.219,6.928,3.507,0,10.29,-0.002554476,-0.003233255,2.5E-07
"2018-01-18 03:25:00",24942,"CKVY",12.66,18.8,18.56,18.87,18.06,98.2,99.1,98.2,0.346,18.26,18.51,17.77,2.056,2.064,3.533,3.681,3.288,0,10.3,-0.002554476,-0.003233255,2.5E-07
"2018-01-18 03:30:00",24943,"CKVY",12.66,18.68,18.77,18.93,18.68,97.8,98.3,97.7,0.343,18.28,18.48,18.12,1.979,1.958,329.5,30.3,2.192,0,10.3,-0.002650881,-0.003358855,2.5E-07
"2018-01-18 03:35:00",24944,"CKVY",12.65,16.76,17.42,18.74,16.64,97.1,97.9,95.6,0.314,16.58,18.23,15.92,2.571,2.314,282.2,5.44,5.699,0,10.3,-0.002650881,-0.003358855,2.5E-07
"2018-01-18 03:40:00",24945,"CKVY",12.65,16.33,16.46,16.82,16.27,98.1,98.1,97.1,0.311,15.9,16.17,15.73,2.681,2.638,315.7,16.82,3.726,0,10.3,-0.002650881,-0.003358855,2.5E-07
"2018-01-18 03:45:00",24946,"CKVY",12.64,16.33,16.34,16.45,16.2,98.4,98.5,98,0.312,15.93,16.09,15.73,2.961,2.814,318,13.07,3.069,0,10.3,-0.002218461,-0.00269535,2.5E-07
"2018-01-18 03:50:00",24947,"CKVY",12.65,16.88,16.54,16.88,16.2,99.2,99.2,98.3,0.322,16.25,16.7,15.82,2.62,2.789,324.2,8.14,3.507,0,10.3,-0.002218461,-0.00269535,2.5E-07
"2018-01-18 03:55:00",24948,"CKVY",12.65,17.26,17.1,17.32,16.82,99.1,99.4,99,0.327,16.91,17.11,16.62,2.434,2.505,354.3,7.928,2.85,0,10.3,-0.002218461,-0.00269535,2.5E-07
"2018-01-18 04:00:00",24949,"CKVY",12.65,17.69,17.48,17.75,17.19,99.2,99.3,99,0.334,17.28,17.56,16.96,2.492,2.511,8.74,7.434,3.507,0,10.3,-0.002307417,-0.00281306,2.5E-07
"2018-01-18 04:05:00",24950,"CKVY",12.64,18,17.83,18.06,17.69,99.4,99.4,99.2,0.339,17.67,17.92,17.51,2.1,2.32,22.2,11.97,2.192,0,10.3,-0.002307417,-0.00281306,2.5E-07
"2018-01-18 04:10:00",24951,"CKVY",12.64,17.5,17.81,18.06,17.44,98.1,99.4,98.1,0.327,17.54,17.89,17.01,2.021,2.003,276.6,18.82,2.85,0,10.3,-0.002307417,-0.00281306,2.5E-07
"2018-01-18 04:15:00",24952,"CKVY",12.64,17.13,17.31,17.5,17.13,98.3,98.4,98,0.323,16.89,17.08,16.72,1.795,1.876,287.9,12.49,2.63,0,10.3,-0.002572557,-0.003241122,2.5E-07
"2018-01-18 04:20:00",24953,"CKVY",12.63,16.95,17.02,17.26,16.82,98.5,98.5,98.2,0.321,16.64,16.86,16.45,1.74,1.812,265.7,2.102,2.63,0,10.3,-0.002572557,-0.003241122,2.5E-07
"2018-01-18 04:25:00",24954,"CKVY",12.63,16.7,16.87,17.07,16.64,97.8,98.6,97.8,0.315,16.47,16.71,16.14,1.077,1.451,267.1,0.061,0,0,10.3,-0.002572557,-0.003241122,2.5E-07
"2018-01-18 04:30:00",24955,"CKVY",12.63,16.88,16.72,16.88,16.57,98.3,98.3,97.8,0.319,16.24,16.49,16.06,0.569,0.8,281.1,27.04,1.534,0,10.3,-0.002863129,-0.003806087,2.5E-07
"2018-01-18 04:35:00",24956,"CKVY",12.63,17.01,16.96,17.19,16.7,98.9,98.9,98.3,0.323,16.63,16.93,16.31,0.755,0.609,8.98,12.5,2.63,0,10.3,-0.002863129,-0.003806087,2.5E-07
"2018-01-18 04:40:00",24957,"CKVY",12.63,17.57,17.45,17.69,17.07,99,99.4,98.8,0.331,17.26,17.53,16.81,1.285,0.992,12.26,13.09,2.411,0,10.3,-0.002863129,-0.003806087,2.5E-07
"2018-01-18 04:45:00",24958,"CKVY",12.63,18.06,17.86,18.12,17.5,99.4,99.6,99,0.34,17.69,17.99,17.26,1.788,1.587,325.5,13.29,2.411,0,10.3,-0.00312182,-0.004279071,2.5E-07
"2018-01-18 04:50:00",24959,"CKVY",12.62,18.18,18.18,18.37,18,99.2,99.5,99.2,0.341,18.04,18.17,17.85,1.927,1.861,337.3,5.817,3.288,0,10.3,-0.00312182,-0.004279071,2.5E-07
"2018-01-18 04:55:00",24960,"CKVY",12.62,18.68,18.5,18.74,18.12,98.9,99.4,98.9,0.347,18.3,18.57,17.92,2.194,2.125,335.5,6.572,3.726,0,10.3,-0.00312182,-0.004279071,2.5E-07
"2018-01-18 05:00:00",24961,"CKVY",12.62,17.63,18.23,18.68,17.57,96.7,98.9,96.6,0.324,17.69,18.42,16.77,2.011,2.077,293.2,27.49,1.973,0,10.3,-0.002646605,-0.003348307,2.5E-07
"2018-01-18 05:05:00",24962,"CKVY",12.61,17.44,17.48,17.63,17.32,97.7,97.8,96.6,0.325,16.85,17.01,16.67,1.418,1.724,274.9,5.922,1.315,0,10.3,-0.002646605,-0.003348307,2.5E-07
"2018-01-18 05:10:00",24963,"CKVY",12.61,17.07,17.28,17.5,17.01,97.2,97.8,97.1,0.318,16.68,16.97,16.33,0.776,1.018,195.1,62.55,1.754,0,10.3,-0.002646605,-0.003348307,2.5E-07
"2018-01-18 05:15:00",24964,"CKVY",12.61,17.19,17.09,17.26,16.95,98.4,98.4,97.1,0.324,16.58,16.87,16.26,0.797,0.81,160.5,6.06,1.754,0,10.3,-0.002991579,-0.004041893,2.5E-07
"2018-01-18 05:20:00",24965,"CKVY",12.61,17.57,17.38,17.63,17.13,99.1,99.2,98.3,0.332,17.11,17.43,16.74,0.829,0.761,185,23.66,1.315,0,10.3,-0.002991579,-0.004041893,2.5E-07
"2018-01-18 05:25:00",24966,"CKVY",12.61,17.32,17.51,17.63,17.32,98.5,99.2,98.5,0.326,17.24,17.4,16.95,0.877,0.892,177.1,32.88,1.534,0,10.3,-0.002991579,-0.004041893,2.5E-07
"2018-01-18 05:30:00",24967,"CKVY",12.6,17.26,17.41,17.57,17.19,98.3,98.9,98.3,0.325,17.09,17.31,16.8,1.181,1.009,153,18.54,2.411,0,10.3,-0.003240602,-0.004527636,2.5E-07
"2018-01-18 05:35:00",24968,"CKVY",12.6,17.5,17.37,17.5,17.19,99,99.1,98.3,0.33,17.09,17.28,16.8,1.782,1.478,188.6,10.53,3.507,0,10.3,-0.003240602,-0.004527636,2.5E-07
"2018-01-18 05:40:00",24969,"CKVY",12.6,17.32,17.29,17.5,17.13,98.5,99,98.5,0.326,16.98,17.26,16.78,2.442,2.141,181.5,19.93,3.726,0,10.3,-0.003240602,-0.004527636,2.5E-07
"2018-01-18 05:45:00",24970,"CKVY",12.6,17.63,17.2,17.63,16.95,99.4,99.4,98.4,0.333,16.88,17.49,16.62,2.457,2.543,179.4,38.1,3.507,0,10.3,-0.0025451,-0.003207036,2.5E-07
"2018-01-18 05:50:00",24971,"CKVY",12.6,17.5,17.61,17.69,17.5,98.7,99.5,98.6,0.329,17.39,17.56,17.18,2.4,2.38,184.6,25.05,3.946,0,10.3,-0.0025451,-0.003207036,2.5E-07
"2018-01-18 05:55:00",24972,"CKVY",12.59,17.57,17.56,17.69,17.44,98.5,98.7,98.4,0.329,17.23,17.36,17.08,2.402,2.357,168,27.52,3.726,0,10.3,-0.0025451,-0.003207036,2.5E-07
"2018-01-18 06:00:00",24973,"CKVY",12.57,17.32,17.43,17.57,17.19,98.2,98.5,98.2,0.325,17.05,17.21,16.77,2.805,2.472,125.9,20.82,4.822,0,10.3,-0.002408965,-0.002970345,2.5E-07
"2018-01-18 06:05:00",24974,"CKVY",12.57,17.19,17.11,17.32,16.95,98.3,98.4,97.9,0.324,16.67,16.89,16.45,3.174,3.037,108,5.309,4.603,0,10.3,-0.002408965,-0.002970345,2.5E-07
"2018-01-18 06:10:00",24975,"CKVY",12.58,17.32,17.19,17.32,17.01,98.4,98.6,98.3,0.326,16.82,16.97,16.65,3.401,3.418,124.3,10.68,5.261,0,10.3,-0.002408965,-0.002970345,2.5E-07
"2018-01-18 06:15:00",24976,"CKVY",12.57,17.32,17.28,17.38,17.13,98.2,98.5,98.1,0.325,16.87,17,16.71,2.595,3.019,160.8,7.53,1.754,0,10.3,-0.002083942,-0.002467233,2.5E-07
"2018-01-18 06:20:00",24977,"CKVY",12.57,17.44,17.37,17.5,17.19,98.4,98.5,98.1,0.327,16.96,17.12,16.76,1.474,2.083,167.3,0.106,1.096,0,10.3,-0.002083942,-0.002467233,2.5E-07
"2018-01-18 06:25:00",24978,"CKVY",12.57,17.44,17.47,17.57,17.32,98.2,98.4,98.2,0.327,17.07,17.17,16.93,0.501,0.836,167.6,1.24,1.315,0,10.3,-0.002083942,-0.002467233,2.5E-07
"2018-01-18 06:30:00",24979,"CKVY",12.57,17.32,17.43,17.57,17.32,98.1,98.2,98,0.324,16.97,17.11,16.85,0.22,0.402,171.9,0.097,1.315,0,10.3,-0.00307112,-0.004185224,2.5E-07
"2018-01-18 06:35:00",24980,"CKVY",12.57,17.5,17.43,17.57,17.32,98.1,98.3,98,0.327,16.99,17.15,16.85,0.172,0.176,171.7,0.112,0,0,10.3,-0.00307112,-0.004185224,2.5E-07
"2018-01-18 06:40:00",24981,"CKVY",12.56,17.38,17.54,17.69,17.38,98.2,98.5,98.2,0.326,17.16,17.33,16.95,0.628,0.429,138.7,8.04,2.192,0,10.3,-0.00307112,-0.004185224,2.5E-07
"2018-01-18 06:45:00",24982,"CKVY",12.56,17.5,17.43,17.57,17.26,98.2,98.3,97.9,0.328,16.99,17.17,16.78,0.968,0.747,178,50.64,2.192,0,10.3,-0.003592525,-0.005315315,2.5E-07
"2018-01-18 06:50:00",24983,"CKVY",12.56,17.32,17.34,17.57,17.19,97.9,98.3,97.6,0.324,16.84,17.14,16.64,1.554,1.249,232.7,7.352,2.411,0,10.3,-0.003592525,-0.005315315,2.5E-07
"2018-01-18 06:55:00",24984,"CKVY",12.56,17.5,17.36,17.63,17.19,98.5,98.5,97.8,0.328,16.91,17.25,16.69,1.316,1.489,247.9,32.11,1.973,0,10.3,-0.003592525,-0.005315315,2.5E-07
"2018-01-18 07:00:00",24985,"CKVY",12.55,17.69,17.71,17.87,17.5,98.1,98.8,98.1,0.33,17.36,17.55,17.11,1.305,1.301,154.3,67.44,2.411,0,10.3,-0.002921956,-0.003891096,2.5E-07
"2018-01-18 07:05:00",24986,"CKVY",12.55,17.19,17.31,17.69,17.01,97.5,98.1,97.1,0.321,16.71,17.23,16.37,1.636,1.454,102.4,5.268,3.726,0,10.3,-0.002921956,-0.003891096,2.5E-07
"2018-01-18 07:10:00",24987,"CKVY",12.55,17.13,17.17,17.32,16.95,97.6,97.9,97.5,0.32,16.62,16.8,16.36,2.456,2.026,103.1,3.011,4.165,0,10.3,-0.002921956,-0.003891096,2.5E-07
"2018-01-18 07:15:00",24988,"CKVY",12.54,17.01,17.07,17.19,16.95,97.5,97.7,97.5,0.318,16.49,16.64,16.34,3.163,2.86,115.7,8.16,3.946,0,10.3,-0.002464949,-0.003086823,2.5E-07
"2018-01-18 07:20:00",24989,"CKVY",12.54,17.13,17.11,17.26,16.95,97.8,97.9,97.5,0.321,16.58,16.75,16.35,3.466,3.355,119.4,2.259,4.384,0,10.3,-0.002464949,-0.003086823,2.5E-07
"2018-01-18 07:25:00",24990,"CKVY",12.54,17.19,17.23,17.38,17.07,97.8,97.9,97.6,0.322,16.71,16.83,16.54,3.553,3.461,124.3,7.69,4.384,0,10.3,-0.002464949,-0.003086823,2.5E-07
"2018-01-18 07:30:00",24991,"CKVY",12.54,17.19,17.32,17.5,17.13,97.4,97.8,97.3,0.32,16.77,16.96,16.51,3.556,3.561,136.3,13.5,4.384,0.0003554896,10.3,-0.001960257,-0.002286766,2.5E-07
"2018-01-18 07:35:00",24992,"CKVY",12.53,17.44,17.16,17.44,16.95,98.5,98.5,97.3,0.328,16.62,17.09,16.34,3.813,3.68,163.2,7.92,5.261,0.04662363,10.3,-0.001960257,-0.002286766,2.5E-07
"2018-01-18 07:40:00",24993,"CKVY",12.53,17.69,17.59,17.81,17.32,98.3,98.7,98.2,0.331,17.24,17.47,16.97,3.902,3.912,181.7,6.848,5.261,0.216931,10.3,-0.001960257,-0.002286766,2.5E-07
"2018-01-18 07:45:00",24994,"CKVY",12.53,17.07,17.36,17.75,17.01,97.5,98.3,97.2,0.319,16.79,17.33,16.4,4.026,3.953,182.3,6.84,5.261,0.5145937,10.3,-0.001851461,-0.002128742,0.001965401
"2018-01-18 07:50:00",24995,"CKVY",12.53,17.07,17.1,17.32,16.95,97.6,98.1,97.5,0.319,16.58,16.86,16.37,3.971,3.969,185.4,13.17,5.699,0.9808288,10.3,-0.001851461,-0.002128742,0.001965401
"2018-01-18 07:55:00",24996,"CKVY",12.53,16.7,16.85,17.13,16.57,97.4,97.6,97.2,0.314,16.22,16.55,15.95,3.833,3.899,165,6.203,5.042,1.616002,10.3,-0.001851461,-0.002128742,0.001965401
"2018-01-18 08:00:00",24997,"CKVY",12.52,16.45,16.61,16.82,16.45,97.5,97.6,97.3,0.311,16,16.22,15.84,3.859,3.814,131.3,18.32,4.822,2.848142,10.3,-0.001713944,-0.001961702,0.008544123
"2018-01-18 08:05:00",24998,"CKVY",12.54,16.33,16.45,16.57,16.27,97.8,97.9,97.5,0.31,15.91,16.08,15.71,4.096,3.989,108.1,3.475,5.699,5.263127,10.3,-0.001713944,-0.001961702,0.008544123
"2018-01-18 08:10:00",24999,"CKVY",12.56,16.45,16.47,16.64,16.2,97.7,98.3,97.6,0.311,16,16.22,15.7,4.589,4.347,108,5.006,5.918,9.070673,10.3,-0.001713944,-0.001961702,0.008544123
"2018-01-18 08:15:00",25000,"CKVY",12.58,16.45,16.36,16.45,16.2,97.7,97.7,97.3,0.311,15.77,15.9,15.62,4.877,4.767,103.1,8.13,5.261,13.79803,10.3,-0.002329057,-0.002300159,0.02056479
"2018-01-18 08:20:00",25001,"CKVY",12.61,17.13,16.86,17.19,16.39,98,98.3,97.6,0.322,16.41,16.75,15.82,4.97,4.931,91.8,5.107,5.918,18.70019,10.3,-0.002329057,-0.002300159,0.02056479
"2018-01-18 08:25:00",25002,"CKVY",12.65,17.81,17.54,17.81,17.13,97.5,98.3,97.5,0.329,17.08,17.36,16.68,4.848,4.892,87.6,5.134,5.699,23.70523,10.3,-0.002329057,-0.002300159,0.02056479
"2018-01-18 08:30:00",25003,"CKVY",12.71,18.37,18.04,18.43,17.63,96.9,97.5,96.9,0.335,17.38,17.76,16.99,5.081,4.914,106.8,3.621,6.576,29.73466,10.3,-0.0009791718,-0.0008541528,0.04441883
"2018-01-18 08:35:00",25004,"CKVY",12.8,18.37,18.31,18.43,18.12,96.1,96.9,96,0.333,17.43,17.68,17.22,4.899,5.051,100.9,7.709,5.918,37.91836,10.3,-0.0009791718,-0.0008541528,0.04441883
"2018-01-18 08:40:00",25005,"CKVY",13,18.68,18.3,18.74,18.06,96.1,96.1,95.4,0.337,17.27,17.81,16.98,4.532,4.717,105.3,10.57,4.603,48.452,10.3,-0.0009791718,-0.0008541528,0.04441883
"2018-01-18 08:45:00",25006,"CKVY",13.48,19.05,18.71,19.05,18.43,95.6,96.3,94.4,0.341,17.56,18.01,17.08,4.089,4.306,149.7,16.43,5.48,62.66755,10.3,0.0003627624,0.0007352933,0.07717421
"2018-01-18 08:50:00",25007,"CKVY",14.14,20.47,19.85,20.47,18.93,95.6,96.7,95.6,0.362,18.96,19.47,17.91,4.147,4.099,173.4,6.211,5.699,82.41001,10.31,0.0003627624,0.0007352933,0.07717421
"2018-01-18 08:55:00",25008,"CKVY",14,20.17,20.53,20.72,20.17,92.7,95.6,92.7,0.347,19.24,19.53,18.39,4.242,4.231,190.4,11.01,5.699,108.7155,10.31,0.0003627624,0.0007352933,0.07717421
"2018-01-18 09:00:00",25009,"CKVY",13.91,19.55,19.6,20.17,19.36,93.5,93.6,91.9,0.341,17.86,18.39,17.51,3.835,4.13,213,6.173,4.165,137.2514,10.31,0.004465512,0.005157094,0.1121873
"2018-01-18 09:05:00",25010,"CKVY",13.86,19.67,19.51,19.79,19.24,94.6,95,93.1,0.346,18.03,18.58,17.6,3.47,3.584,195.7,9.59,5.042,158.4747,10.31,0.004465512,0.005157094,0.1121873
"2018-01-18 09:10:00",25011,"CKVY",13.84,19.42,19.56,19.73,19.36,94.4,94.7,94.1,0.342,18.21,18.45,17.94,3.845,3.564,189.3,4.763,6.357,157.7075,10.31,0.004465512,0.005157094,0.1121873
"2018-01-18 09:15:00",25012,"CKVY",13.84,19.73,19.58,19.79,19.42,94.8,94.9,94.3,0.348,18.26,18.56,18.09,4.353,4.078,195,7.761,5.699,145.3664,10.31,0.005021391,0.005733041,0.1479463
"2018-01-18 09:20:00",25013,"CKVY",13.83,20.41,20.09,20.54,19.73,94.1,94.8,94,0.355,18.71,19.09,18.46,4.702,4.526,184.2,5.643,6.576,135.1677,10.31,0.005021391,0.005733041,0.1479463
"2018-01-18 09:25:00",25014,"CKVY",13.82,20.78,20.65,20.85,20.35,93.1,94.1,93,0.357,19.05,19.24,18.8,4.628,4.727,185.1,5.707,6.138,143.8807,10.31,0.005021391,0.005733041,0.1479463
"2018-01-18 09:30:00",25015,"CKVY",13.83,21.15,20.86,21.28,20.6,92.7,93.3,92.6,0.362,19.19,19.63,18.93,4.912,4.748,187.9,6.045,6.795,159.243,10.32,0.007322605,0.008313551,0.1828692
"2018-01-18 09:35:00",25016,"CKVY",13.81,21.83,21.48,21.83,21.09,92,93,91.9,0.369,19.63,20.05,19.28,5.076,5.024,180.9,6.564,6.795,179.0426,10.32,0.007322605,0.008313551,0.1828692
"2018-01-18 09:40:00",25017,"CKVY",13.83,21.89,21.85,22.02,21.65,91.7,92.1,91.6,0.369,19.84,20.03,19.69,5.556,5.265,173.9,5.013,7.672,192.4503,10.32,0.007322605,0.008313551,0.1828692
"2018-01-18 09:45:00",25018,"CKVY",13.83,21.95,21.93,22.08,21.77,90.9,91.7,90.7,0.367,19.74,19.9,19.59,5.815,5.74,170.9,4.499,7.672,198.6136,10.32,0.009834409,0.01123351,0.2165288
"2018-01-18 09:50:00",25019,"CKVY",13.84,22.38,22.12,22.38,21.89,90.5,91,90.4,0.372,19.85,20.09,19.59,5.955,5.868,170.6,5.495,6.795,197.103,10.32,0.009834409,0.01123351,0.2165288
"2018-01-18 09:55:00",25020,"CKVY",13.84,22.88,22.53,22.94,22.26,90.3,91,90.3,0.379,20.22,20.57,19.87,5.807,5.926,176.5,5.793,7.234,196.3081,10.32,0.009834409,0.01123351,0.2165288
"2018-01-18 10:00:00",25021,"CKVY",13.84,23.25,23.06,23.25,22.82,88.4,90.3,88.3,0.376,20.37,20.58,20.13,5.718,5.686,175.8,6.48,7.014,206.575,10.32,0.01166711,0.01341506,0.2485778
"2018-01-18 10:05:00",25022,"CKVY",13.85,23.98,23.53,23.99,23.12,87.6,89,87.6,0.385,20.61,20.99,20.14,5.58,5.72,172.1,6.631,7.234,223.056,10.32,0.01166711,0.01341506,0.2485778
"2018-01-18 10:10:00",25023,"CKVY",13.85,23.86,23.96,24.23,23.74,86.8,87.6,85.9,0.379,20.53,20.87,20.18,5.429,5.53,175,11.56,7.014,245.227,10.32,0.01166711,0.01341506,0.2485778
"2018-01-18 10:15:00",25024,"CKVY",13.84,23.86,23.89,24.04,23.67,86.8,87.6,86.4,0.379,20.57,20.91,20.26,5.149,5.26,187.6,6.558,6.576,262.9674,10.32,0.01568769,0.01799162,0.2785831
"2018-01-18 10:20:00",25025,"CKVY",13.86,23.86,23.79,23.98,23.49,86.5,88.3,86.5,0.378,20.64,20.91,20.29,5.277,5.132,190.9,9.2,7.234,274.2626,10.33,0.01568769,0.01799162,0.2785831
"2018-01-18 10:25:00",25026,"CKVY",13.87,24.17,23.95,24.17,23.73,86.6,87,86.1,0.383,20.52,20.75,20.28,5.113,5.232,188.7,8.25,7.014,275.6557,10.33,0.01568769,0.01799162,0.2785831
"2018-01-18 10:30:00",25027,"CKVY",13.87,24.41,24.24,24.47,23.98,87.2,87.3,86.3,0.39,20.88,21.23,20.57,4.704,4.97,203,10.45,5.261,274.6963,10.33,0.01703898,0.01939456,0.3064162
"2018-01-18 10:35:00",25028,"CKVY",13.88,24.9,24.73,24.96,24.41,86.4,87.2,85.8,0.394,21.27,21.54,21.04,3.686,4.244,207.1,10.12,3.946,277.9741,10.33,0.01703898,0.01939456,0.3064162
"2018-01-18 10:40:00",25029,"CKVY",13.88,25.58,25.41,25.7,24.9,84,86.4,83.1,0.395,21.38,21.71,21.04,2.862,3.16,205.5,12.42,3.946,278.1686,10.33,0.01703898,0.01939456,0.3064162
"2018-01-18 10:45:00",25030,"CKVY",13.88,26.32,25.77,26.38,25.33,83.6,84.6,83.5,0.405,21.61,22.09,21.06,2.287,2.63,212.8,8.79,3.946,286.2839,10.33,0.02000995,0.0223926,0.3314549
"2018-01-18 10:50:00",25031,"CKVY",13.89,27.93,27.34,27.99,26.38,78.02,83.6,77.68,0.404,22.02,22.6,21.65,1.682,1.969,214.2,18.04,2.411,298.366,10.33,0.02000995,0.0223926,0.3314549
"2018-01-18 10:55:00",25032,"CKVY",13.89,27.74,28.42,29.04,27.74,75.34,79.05,73.76,0.387,21.82,22.54,20.77,1.287,1.415,140.6,63.98,3.507,326.1389,10.34,0.02000995,0.0223926,0.3314549
"2018-01-18 11:00:00",25033,"CKVY",13.89,26.44,26.98,27.68,26.38,79.98,80,75.37,0.389,21.12,21.44,20.81,1.494,1.34,100.2,19.36,3.288,348.9497,10.34,0.0268023,0.0294433,0.3540128
"2018-01-18 11:05:00",25034,"CKVY",13.89,27.12,26.47,27.12,26.07,79.95,81.2,79.95,0.4,21.4,22.03,21.02,1.75,1.662,121.6,5.497,2.63,345.3521,10.34,0.0268023,0.0294433,0.3540128
"2018-01-18 11:10:00",25035,"CKVY",13.9,28.67,27.86,28.85,26.94,74.31,79.88,74.31,0.396,21.85,22.3,21.39,1.568,1.764,141.2,27.57,1.315,326.6553,10.34,0.0268023,0.0294433,0.3540128
"2018-01-18 11:15:00",25036,"CKVY",13.89,30.58,29.38,30.64,28.61,71.93,74.55,71.83,0.415,21.94,22.68,21.47,0.995,1.301,163.3,13,1.315,299.1501,10.34,0.02505754,0.02763246,0.3738129
"2018-01-18 11:20:00",25037,"CKVY",13.89,31.26,30.62,31.32,30.09,71.96,72.99,71.14,0.427,22.69,23.45,22.16,0.491,0.707,214.6,24.84,1.096,322.4662,10.34,0.02505754,0.02763246,0.3738129
"2018-01-18 11:25:00",25038,"CKVY",13.89,31.75,32.18,32.93,31.26,67.84,71.96,66.67,0.41,22.8,23.44,22.24,0.349,0.396,122.5,64.91,1.315,354.1578,10.35,0.02505754,0.02763246,0.3738129
"2018-01-18 11:30:00",25039,"CKVY",13.89,28.6,29.73,31.69,28.54,77.87,77.87,67.84,0.414,22.53,22.96,22.18,0.607,0.424,255.2,11.89,2.192,395.3092,10.35,0.03463188,0.03736131,0.390181
"2018-01-18 11:35:00",25040,"CKVY",13.88,29.03,28.7,29.03,28.47,79.45,80.8,77.94,0.43,23.23,23.56,22.54,1.067,0.854,255.5,10.93,2.411,404.6515,10.35,0.03463188,0.03736131,0.390181
"2018-01-18 11:40:00",25041,"CKVY",13.89,29.77,29.43,29.77,28.91,78.45,80,78.42,0.438,23.76,24.03,23.35,1.506,1.306,238.9,10.32,2.411,409.4796,10.35,0.03463188,0.03736131,0.390181
"2018-01-18 11:45:00",25042,"CKVY",13.88,30.82,30.4,30.82,29.71,77,79.07,75.97,0.448,24.18,24.69,23.81,1.628,1.536,226.8,15.55,3.507,413.3189,10.35,0.03442477,0.0373996,0.4033914
"2018-01-18 11:50:00",25043,"CKVY",13.88,31.49,30.93,31.49,30.57,75.45,77.21,75.39,0.452,24.39,24.94,23.72,2.004,1.801,223.4,10.65,3.507,417.2239,10.35,0.03442477,0.0373996,0.4033914
"2018-01-18 11:55:00",25044,"CKVY",13.88,31.99,31.84,32.24,31.43,74.28,75.86,72.77,0.453,24.58,24.95,24.26,2.376,2.229,210.2,15.72,3.946,425.2799,10.35,0.03442477,0.0373996,0.4033914
"2018-01-18 12:00:00",25045,"CKVY",13.88,32.79,32.4,32.85,31.99,72.56,74.35,72.01,0.457,24.8,25.16,24.43,2.665,2.572,218.3,11.33,3.726,432.2968,10.35,0.03753259,0.04151337,0.4135224
"2018-01-18 12:05:00",25046,"CKVY",13.86,35.13,34.11,35.26,32.79,65.96,73,65.82,0.457,25.03,25.5,24.57,2.47,2.6,163.9,20.48,3.507,446.3163,10.35,0.03753259,0.04151337,0.4135224
"2018-01-18 12:10:00",25047,"CKVY",13.87,35.32,34.88,35.38,34.57,66.34,67.68,65.89,0.463,25,25.51,24.62,2.156,2.291,137.2,12.86,2.85,468.6048,10.35,0.03753259,0.04151337,0.4135224
"2018-01-18 12:15:00",25048,"CKVY",13.87,34.14,34.68,35.44,34.01,69.25,69.32,66.03,0.461,24.99,25.41,24.42,1.863,1.985,130,9.75,2.85,487.976,10.35,0.04484073,0.04994157,0.4206909
"2018-01-18 12:20:00",25049,"CKVY",13.87,33.94,33.94,34.2,33.76,70.28,70.7,68.42,0.464,25.04,25.52,24.53,1.794,1.803,104.5,13.2,2.85,481.7277,10.35,0.04484073,0.04994157,0.4206909
"2018-01-18 12:25:00",25050,"CKVY",13.86,33.45,33.65,33.94,33.39,69.72,71.85,69.28,0.451,25.06,25.59,24.48,1.898,1.835,94.2,10.66,2.63,434.936,10.35,0.04484073,0.04994157,0.4206909
"2018-01-18 12:30:00",25051,"CKVY",13.86,33.76,33.63,33.82,33.39,71.41,71.72,69.35,0.468,24.94,25.66,24.46,1.957,1.951,101.6,9.54,2.85,377.9962,10.35,0.03376257,0.03763092,0.4248613
"2018-01-18 12:35:00",25052,"CKVY",13.85,33.69,33.61,33.82,33.45,70.2,72.95,69.41,0.459,25.29,25.83,24.62,2.183,2.06,96,10.51,3.069,337.0338,10.35,0.03376257,0.03763092,0.4248613
"2018-01-18 12:40:00",25053,"CKVY",13.83,33.88,33.87,34.06,33.69,70.89,71.82,69.52,0.467,25.47,25.93,24.91,2.364,2.277,109.9,10.95,3.288,322.0245,10.35,0.03376257,0.03763092,0.4248613
"2018-01-18 12:45:00",25054,"CKVY",13.83,35.18,34.51,35.18,33.94,67.73,71.58,67.59,0.47,25.76,26.7,25.32,2.153,2.314,118.8,8.25,2.63,332.5814,10.35,0.03213661,0.03614067,0.4254651
"2018-01-18 12:50:00",25055,"CKVY",13.84,36.59,36.06,36.65,35.18,65.29,68.21,64.43,0.479,25.74,26.21,25.18,1.56,1.864,178.3,21.99,1.534,335.8943,10.35,0.03213661,0.03614067,0.4254651
"2018-01-18 12:55:00",25056,"CKVY",13.83,36.28,36.3,36.65,35.91,66.04,66.21,63.09,0.479,25.44,26.2,24.71,1.493,1.503,159.8,18.69,3.507,335.291,10.35,0.03213661,0.03614067,0.4254651
"2018-01-18 13:00:00",25057,"CKVY",13.83,35.47,35.73,36.4,35.41,66.45,68.34,65.52,0.466,25.86,26.29,25.26,1.823,1.594,219.2,8.98,3.507,315.5977,10.35,0.03128264,0.03514352,0.4229905
"2018-01-18 13:05:00",25058,"CKVY",13.82,35.23,35.25,35.54,35.04,65.87,67.51,65.38,0.458,25.1,25.61,24.7,2.17,2.01,229.2,6.829,2.63,294.9448,10.35,0.03128264,0.03514352,0.4229905
"2018-01-18 13:10:00",25059,"CKVY",13.82,34.92,35.19,35.41,34.79,65.93,66,64.77,0.453,24.76,25.06,24.47,2.006,2.079,228.3,5.62,2.85,273.7132,10.35,0.03128264,0.03514352,0.4229905
"2018-01-18 13:15:00",25060,"CKVY",13.82,34.92,34.82,34.92,34.67,66,66.93,65.32,0.453,24.67,25.05,24.23,1.929,2.016,234.2,4.139,3.069,248.4091,10.34,0.02555866,0.02936555,0.4178615
"2018-01-18 13:20:00",25061,"CKVY",13.81,34.85,34.93,35.04,34.79,66.34,67.51,65.62,0.454,24.86,25.3,24.59,2.035,1.945,231.9,6.253,2.63,228.0005,10.34,0.02555866,0.02936555,0.4178615
"2018-01-18 13:25:00",25062,"CKVY",13.82,34.91,34.81,34.97,34.66,65.96,67.06,65.93,0.453,24.82,25.09,24.5,2.016,2.088,242.8,8.34,2.411,205.0098,10.34,0.02555866,0.02936555,0.4178615
"2018-01-18 13:30:00",25063,"CKVY",13.83,35.09,34.99,35.15,34.78,65.65,68.4,65.44,0.454,25.14,25.68,24.56,1.89,1.893,293.7,21.95,2.63,188.1718,10.34,0.02089665,0.02429758,0.4089443
"2018-01-18 13:35:00",25064,"CKVY",13.83,34.9,35.08,35.28,34.84,70.21,70.21,65.68,0.482,25.31,26.25,24.77,2.271,2.089,329.2,14.91,4.384,180.0126,10.34,0.02089665,0.02429758,0.4089443
"2018-01-18 13:40:00",25065,"CKVY",13.83,34.66,34.75,34.97,34.53,73.13,73.13,70.04,0.497,26.39,27.03,26.04,2.942,2.514,329,9.58,6.138,184.0348,10.34,0.02089665,0.02429758,0.4089443
"2018-01-18 13:45:00",25066,"CKVY",13.82,33.92,34.08,34.66,33.73,75.95,76.09,72.72,0.501,26.8,27.16,26.32,3.941,3.533,340.8,9.68,6.576,186.5186,10.34,0.02067209,0.02434669,0.3962027
"2018-01-18 13:50:00",25067,"CKVY",13.84,33.92,33.9,34.1,33.73,74.64,76.57,73.89,0.492,26.84,27.45,26.36,3.985,3.965,351.4,10.81,5.042,178.319,10.33,0.02067209,0.02434669,0.3962027
"2018-01-18 13:55:00",25068,"CKVY",13.83,34.04,34,34.16,33.85,71.9,74.71,71.9,0.477,26.41,26.8,25.91,3.816,3.937,6.565,11.45,4.384,169.6302,10.33,0.02067209,0.02434669,0.3962027
"2018-01-18 14:00:00",25069,"CKVY",13.84,34.72,34.3,34.72,33.92,69.6,72.1,69.56,0.474,25.87,26.25,25.59,3.32,3.49,4.372,7.291,4.603,170.9031,10.33,0.01947009,0.02354839,0.3809693
"2018-01-18 14:05:00",25070,"CKVY",13.83,35.4,35.01,35.4,34.53,66.99,70.59,66.71,0.469,25.85,26.28,25.26,3.539,3.414,342.6,10.3,5.042,191.3713,10.33,0.01947009,0.02354839,0.3809693
"2018-01-18 14:10:00",25071,"CKVY",13.82,35.4,35.3,35.52,35.09,69.08,69.63,66.61,0.483,25.66,26.53,25.27,3.725,3.729,350.9,11.93,5.48,266.8243,10.33,0.01947009,0.02354839,0.3809693
"2018-01-18 14:15:00",25072,"CKVY",13.82,36.51,35.62,36.51,35.21,67.81,69.53,67.71,0.496,26.29,26.89,25.75,3.073,3.5,58.14,43.33,3.507,318.9175,10.33,0.0309873,0.0362072,0.3630894
"2018-01-18 14:20:00",25073,"CKVY",13.83,36.39,36.72,37.01,36.39,67.23,68.12,66.13,0.489,26.74,27.06,26.5,1.882,2.451,210.7,50.6,2.192,320.322,10.33,0.0309873,0.0362072,0.3630894
"2018-01-18 14:25:00",25074,"CKVY",13.83,35.64,35.94,36.39,35.64,70.49,72.24,67.16,0.498,27.26,27.72,26.43,1.486,1.643,296.2,17.03,3.726,256.2007,10.33,0.0309873,0.0362072,0.3630894
"2018-01-18 14:30:00",25075,"CKVY",13.82,35.09,35.6,35.83,35.03,74.27,74.3,69.59,0.513,27.15,27.79,26.72,1.839,1.526,250.5,26.54,4.165,210.0186,10.33,0.02083112,0.02402136,0.3414968
"2018-01-18 14:35:00",25076,"CKVY",13.82,35.02,34.94,35.15,34.78,74.02,75.4,72.44,0.51,27.56,28.02,26.97,2.181,2.098,283.6,14.67,2.85,184.6567,10.33,0.02083112,0.02402136,0.3414968
"2018-01-18 14:40:00",25077,"CKVY",13.84,35.64,35.36,35.7,35.02,69.18,75.32,69.18,0.489,27.38,28.25,26.42,1.436,1.78,265,38.77,1.096,159.4609,10.33,0.02083112,0.02402136,0.3414968
"2018-01-18 14:45:00",25078,"CKVY",13.85,35.57,35.65,35.76,35.51,71.37,71.82,68.9,0.503,26.91,27.51,26.4,1.025,1.268,173.4,20.62,1.973,134.6611,10.33,0.01506428,0.01755801,0.3176466
"2018-01-18 14:50:00",25079,"CKVY",13.71,35.39,35.56,35.76,35.39,73.7,73.7,71.27,0.516,27.58,27.87,27.22,0.989,0.943,226.8,24.03,2.411,125.8484,10.33,0.01506428,0.01755801,0.3176466
"2018-01-18 14:55:00",25080,"CKVY",13.48,35.2,35.24,35.51,35.08,74.97,75.52,73.64,0.521,28.08,28.29,27.84,1.346,1.189,247.3,5.812,2.411,118.9125,10.33,0.01506428,0.01755801,0.3176466
"2018-01-18 15:00:00",25081,"CKVY",13.5,35.32,35.28,35.39,35.14,74.43,75.01,73.91,0.519,28,28.19,27.74,1.262,1.3,254,8.84,1.534,109.8754,10.33,0.0125337,0.01433239,0.29107
"2018-01-18 15:05:00",25082,"CKVY",13.4,35.76,35.55,35.88,35.26,71.89,75.08,70.96,0.51,27.83,28.38,27.15,1.198,1.21,304,22.83,2.192,100.4476,10.33,0.0125337,0.01433239,0.29107
"2018-01-18 15:10:00",25083,"CKVY",13.39,35.76,35.78,35.88,35.63,72.23,73.4,71.89,0.513,27.86,28.19,27.47,1.62,1.363,339.9,5.774,3.507,98.53414,10.32,0.0125337,0.01433239,0.29107
"2018-01-18 15:15:00",25084,"CKVY",13.38,36,35.85,36.07,35.7,69.07,72.5,69.04,0.495,27.27,27.86,26.73,2.341,1.991,348.9,9.86,3.946,97.32935,10.32,0.01190261,0.01405205,0.262512
"2018-01-18 15:20:00",25085,"CKVY",13.35,35.63,35.88,36.19,35.51,71.37,71.88,68.9,0.504,27.11,27.46,26.81,3.178,2.794,358.6,11.71,5.48,94.54774,10.32,0.01190261,0.01405205,0.262512
"2018-01-18 15:25:00",25086,"CKVY",13.35,35.76,35.66,35.76,35.57,70.92,72.09,70.68,0.503,27.31,27.6,27.06,3.19,3.207,348.2,6.968,3.946,90.40852,10.32,0.01190261,0.01405205,0.262512
"2018-01-18 15:30:00",25087,"CKVY",13.4,35.51,35.58,35.76,35.33,71.23,72.02,70.82,0.501,27.22,27.49,26.87,3.201,3.196,11.58,10.25,3.946,85.74458,10.32,0.01190787,0.01535977,0.2318808
"2018-01-18 15:35:00",25088,"CKVY",13.98,35.51,35.39,35.51,35.2,71.92,73.19,71.13,0.506,27.32,27.72,26.93,2.829,3.052,25.99,11.67,3.946,84.50719,10.32,0.01190787,0.01535977,0.2318808
"2018-01-18 15:40:00",25089,"CKVY",13.95,35.95,35.66,35.95,35.39,70.31,72.68,69.73,0.503,27.19,27.66,26.84,2.644,2.757,22.99,10.5,3.288,88.64619,10.32,0.01190787,0.01535977,0.2318808
"2018-01-18 15:45:00",25090,"CKVY",13.93,36.75,36.31,36.75,35.89,67.15,70.45,67.15,0.496,26.93,27.34,26.58,2.143,2.395,56.9,10.53,2.192,101.2417,10.32,0.01194751,0.01519222,0.1992594
"2018-01-18 15:50:00",25091,"CKVY",13.91,36.75,36.73,36.87,36.63,68.84,69.56,66.19,0.508,27.15,27.77,26.52,2.069,2.096,67.59,6.564,3.726,118.5207,10.32,0.01194751,0.01519222,0.1992594
"2018-01-18 15:55:00",25092,"CKVY",13.89,36.94,36.86,37.06,36.63,68.46,68.87,65.71,0.509,27.01,27.59,26.44,1.68,1.899,51.62,12.43,2.411,131.1452,10.32,0.01194751,0.01519222,0.1992594
"2018-01-18 16:00:00",25093,"CKVY",13.9,37,36.96,37.07,36.82,66.57,68.67,66.54,0.496,27.2,27.67,26.83,1.424,1.528,356.9,16.48,1.315,126.7745,10.32,0.01037228,0.01301032,0.1651817
"2018-01-18 16:05:00",25094,"CKVY",13.81,37,37.06,37.25,36.88,67.78,67.81,66.02,0.505,27.08,27.48,26.63,0.897,1.107,324.7,19.3,1.534,110.4049,10.32,0.01037228,0.01301032,0.1651817
"2018-01-18 16:10:00",25095,"CKVY",13.43,36.39,36.72,37,36.33,69.73,70.15,67.71,0.508,27.54,27.86,27.15,1.049,0.898,303.5,18.06,2.192,90.23543,10.32,0.01037228,0.01301032,0.1651817
"2018-01-18 16:15:00",25096,"CKVY",13.36,36.76,36.65,36.88,36.32,67.23,69.8,66.75,0.497,27.05,27.54,26.68,1.406,1.22,306.8,16.02,5.042,79.09291,10.32,0.006366123,0.007960515,0.1301715
"2018-01-18 16:20:00",25097,"CKVY",13.32,35.34,36.21,36.82,35.28,72.96,73.48,67.23,0.509,27.27,27.95,26.72,2.001,1.662,304.2,14.58,4.603,75.31038,10.32,0.006366123,0.007960515,0.1301715
"2018-01-18 16:25:00",25098,"CKVY",13.28,34.1,34.54,35.4,34.04,78.97,79.24,73,0.525,28.23,28.45,27.56,2.714,2.348,291.5,4.855,4.822,73.55019,10.32,0.006366123,0.007960515,0.1301715
"2018-01-18 16:30:00",25099,"CKVY",13.26,33.79,33.92,34.16,33.67,80.3,80.3,79.04,0.527,28.34,28.51,28.17,3.042,2.939,292.9,5.49,4.603,69.40814,10.31,0.004290462,0.00631927,0.09497745
"2018-01-18 16:35:00",25100,"CKVY",13.22,35.03,34.25,35.21,33.55,72.62,80.5,70.73,0.501,27.47,28.43,26.43,3.118,3.135,270.8,35.02,5.699,62.87699,10.31,0.004290462,0.00631927,0.09497745
"2018-01-18 16:40:00",25101,"CKVY",13.15,34.16,34.49,35.03,34.04,76.81,76.81,72.65,0.512,27.42,27.65,27.07,2.698,2.943,315.2,9.67,3.069,56.19199,10.31,0.004290462,0.00631927,0.09497745
"2018-01-18 16:45:00",25102,"CKVY",13.12,33.92,33.95,34.16,33.79,76.53,77.87,76.46,0.505,27.61,27.86,27.26,2.522,2.595,322.9,6.338,2.85,48.4101,10.31,0.002030877,0.004205655,0.0612086
"2018-01-18 16:50:00",25103,"CKVY",13.08,34.16,34.07,34.29,33.85,73.58,76.57,73.58,0.49,26.91,27.4,26.6,2.262,2.417,326.3,6.82,2.411,39.57787,10.31,0.002030877,0.004205655,0.0612086
"2018-01-18 16:55:00",25104,"CKVY",13.05,34.22,34.31,34.53,34.04,72,73.55,71.42,0.481,26.29,26.66,26,1.924,2.123,333.5,17.9,2.411,30.74051,10.31,0.002030877,0.004205655,0.0612086
"2018-01-18 17:00:00",25105,"CKVY",13.03,34.41,34.31,34.53,34.04,71.07,72.17,71.07,0.478,26.08,26.2,25.94,1.53,1.703,29.24,14.5,1.534,23.90219,10.31,-0.0002039435,0.001524629,0.03190066
"2018-01-18 17:05:00",25106,"CKVY",13.01,34.16,34.44,34.66,34.16,73.17,73.17,70.63,0.487,26.18,26.53,25.9,1.576,1.518,21.08,4.318,2.63,18.63782,10.31,-0.0002039435,0.001524629,0.03190066
"2018-01-18 17:10:00",25107,"CKVY",12.99,33.73,33.93,34.16,33.67,75.54,75.54,73.1,0.495,26.63,26.92,26.35,1.934,1.7,10.62,7.256,3.507,14.02874,10.31,-0.0002039435,0.001524629,0.03190066
"2018-01-18 17:15:00",25108,"CKVY",12.97,33.67,33.51,33.79,33.24,76.84,77.56,75.5,0.502,27.03,27.26,26.78,2.408,2.198,12.25,5.138,3.288,9.969173,10.3,-0.0009068078,0.0004812005,0.01413268
"2018-01-18 17:20:00",25109,"CKVY",12.97,33.49,33.52,33.67,33.36,75.47,76.91,75.47,0.489,26.76,27.21,26.51,2.663,2.56,17.22,4.178,3.507,6.503736,10.3,-0.0009068078,0.0004812005,0.01413268
"2018-01-18 17:25:00",25110,"CKVY",12.96,33.61,33.57,33.68,33.43,74.45,75.51,74.14,0.485,26.45,26.69,26.2,2.763,2.723,30.53,4.488,3.288,3.894678,10.3,-0.0009068078,0.0004812005,0.01413268
"2018-01-18 17:30:00",25111,"CKVY",12.95,33.43,33.48,33.62,33.31,74.38,74.65,73.76,0.481,26.17,26.38,25.99,2.936,2.857,8.6,11.01,4.165,2.271291,10.3,0.001750116,0.002468587,0.005029949
"2018-01-18 17:35:00",25112,"CKVY",12.95,32.88,33.33,33.56,32.81,76.78,76.78,73.97,0.486,26.18,26.45,25.96,3.104,3.001,344.7,6.845,5.042,1.397833,10.3,0.001750116,0.002468587,0.005029949
"2018-01-18 17:40:00",25113,"CKVY",12.94,31.95,32.43,32.94,31.95,79.94,79.94,76.82,0.487,26.51,26.68,26.33,3.03,3.085,330.5,9.51,3.946,0.9053859,10.3,0.001750116,0.002468587,0.005029949
"2018-01-18 17:45:00",25114,"CKVY",12.94,31.09,31.57,32.07,31.09,84.3,84.3,79.94,0.496,26.75,27.04,26.47,2.766,2.931,300.9,6.953,3.507,0.5222315,10.3,0.00150369,0.002095839,0.00051163
"2018-01-18 17:50:00",25115,"CKVY",12.92,30.78,30.9,31.21,30.71,85.7,85.9,84.3,0.498,27.06,27.26,26.92,2.382,2.62,289.2,29.61,3.946,0.2417146,10.3,0.00150369,0.002095839,0.00051163
"2018-01-18 17:55:00",25116,"CKVY",12.92,30.96,30.85,31.15,30.47,84.5,87,84.2,0.495,27,27.26,26.76,2.141,2.303,264.7,28.08,4.165,0.07193913,10.3,0.00150369,0.002095839,0.00051163
"2018-01-18 18:00:00",25117,"CKVY",12.92,30.1,30.42,30.96,29.97,87.3,87.4,84.5,0.494,26.79,26.91,26.64,1.933,1.969,267.9,9.21,2.411,0.003754805,10.3,0.0006033379,0.0009011782,2.5E-07
"2018-01-18 18:05:00",25118,"CKVY",12.91,29.85,29.88,30.1,29.66,87.8,88.2,87.3,0.491,26.7,26.87,26.5,2.226,2.024,253.3,2.376,3.946,0,10.3,0.0006033379,0.0009011782,2.5E-07
"2018-01-18 18:10:00",25119,"CKVY",12.91,30.1,29.87,30.1,29.66,86.5,87.8,86.5,0.489,26.51,26.79,26.3,2.463,2.334,268.4,14.62,3.507,0,10.3,0.0006033379,0.0009011782,2.5E-07
"2018-01-18 18:15:00",25120,"CKVY",12.91,31.21,30.7,31.33,30.03,81.6,86.4,81.6,0.483,26.5,26.74,26.24,2.775,2.669,311.3,19.67,4.822,0,10.29,0.000563427,0.0008406419,2.5E-07
"2018-01-18 18:20:00",25121,"CKVY",12.9,30.54,30.99,31.33,30.54,84,84,81.6,0.484,26.34,26.67,26.11,1.805,2.348,241.7,65.75,1.315,0,10.29,0.000563427,0.0008406419,2.5E-07
"2018-01-18 18:25:00",25122,"CKVY",12.89,29.8,30.17,30.6,29.61,86.8,86.8,83.6,0.485,26.14,26.4,25.68,1.23,1.461,109.4,34.36,2.192,0,10.29,0.000563427,0.0008406419,2.5E-07
"2018-01-18 18:30:00",25123,"CKVY",12.89,28.93,29.23,29.86,28.87,90.6,90.7,86.6,0.489,26.21,26.61,25.73,1.058,1.063,63.93,22.22,2.85,0,10.29,0.0003696538,0.0006023478,2.5E-07
"2018-01-18 18:35:00",25124,"CKVY",12.89,29.18,29.02,29.24,28.75,90.2,90.9,90.2,0.491,26.61,26.85,26.29,1.868,1.434,27.87,7.501,3.069,0,10.29,0.0003696538,0.0006023478,2.5E-07
"2018-01-18 18:40:00",25125,"CKVY",12.89,28.87,29.17,29.37,28.81,89.8,90.5,88.9,0.483,26.53,26.92,26.07,2.109,2.044,47.23,15.93,2.63,0,10.29,0.0003696538,0.0006023478,2.5E-07
"2018-01-18 18:45:00",25126,"CKVY",12.88,29.12,28.93,29.18,28.69,90.8,90.9,89.7,0.493,26.4,26.83,26.06,2.092,2.112,10.8,4.182,2.85,0,10.29,0.000171392,0.0003004755,2.5E-07
"2018-01-18 18:50:00",25127,"CKVY",12.88,30.29,29.76,30.36,29.06,85.1,90.8,85.1,0.485,26.7,27.04,26.33,2.161,2.14,23.19,6.754,3.726,0,10.29,0.000171392,0.0003004755,2.5E-07
"2018-01-18 18:55:00",25128,"CKVY",12.88,30.23,30.14,30.36,29.98,84.5,85.1,84.4,0.48,26.07,26.41,25.88,2.474,2.296,2.415,6.198,3.288,0,10.29,0.000171392,0.0003004755,2.5E-07
"2018-01-18 19:00:00",25129,"CKVY",12.87,30.42,30.38,30.6,30.17,83.8,84.5,82.9,0.48,26,26.31,25.73,2.403,2.479,345.8,19.05,2.63,0,10.29,0.0006097134,0.0009077202,2.5E-07
"2018-01-18 19:05:00",25130,"CKVY",12.87,28.38,29.29,30.42,28.25,89.9,90,83.8,0.474,25.65,26.27,25.03,2.421,2.348,281.1,8.79,4.603,0,10.29,0.0006097134,0.0009077202,2.5E-07
"2018-01-18 19:10:00",25131,"CKVY",12.85,27.76,28.08,28.38,27.76,91.6,91.6,89.9,0.471,25.75,25.92,25.61,2.636,2.515,286.4,7.595,3.946,0,10.29,0.0006097134,0.0009077202,2.5E-07
"2018-01-18 19:15:00",25132,"CKVY",12.87,27.51,27.63,27.88,27.51,93.6,93.6,91.5,0.476,25.75,26.03,25.43,2.839,2.735,312.6,8.45,3.288,0,10.29,0.0003599092,0.0005430803,2.5E-07
"2018-01-18 19:20:00",25133,"CKVY",12.85,27.64,27.59,27.76,27.45,94.2,94.3,93.6,0.482,26.11,26.34,25.9,2.694,2.802,296.3,6.655,3.069,0,10.29,0.0003599092,0.0005430803,2.5E-07
"2018-01-18 19:25:00",25134,"CKVY",12.86,27.7,27.79,27.94,27.57,92.8,94.2,92.8,0.476,26.21,26.39,25.82,2.316,2.492,273.6,10.71,2.85,0,10.29,0.0003599092,0.0005430803,2.5E-07
"2018-01-18 19:30:00",25135,"CKVY",12.86,27.33,27.62,27.76,27.33,93,93.4,92.6,0.469,25.87,26.1,25.55,2.191,2.226,225.7,40.61,3.288,0,10.29,8.915736E-05,0.0001674833,2.5E-07
"2018-01-18 19:35:00",25136,"CKVY",12.86,29.32,27.81,29.32,26.9,90.7,95.9,90.7,0.497,26.35,27.2,25.11,2.306,2.277,221.6,45.88,4.603,0,10.29,8.915736E-05,0.0001674833,2.5E-07
"2018-01-18 19:40:00",25137,"CKVY",12.85,28.57,29.05,29.5,28.45,90.8,90.8,88.4,0.482,26.31,26.92,26.07,2.416,2.348,214.1,9.96,3.507,0,10.29,8.915736E-05,0.0001674833,2.5E-07
"2018-01-18 19:45:00",25138,"CKVY",12.85,27.77,28.12,28.57,27.77,92.1,92.1,90.7,0.473,25.92,26.24,25.73,2.456,2.46,234.1,10.03,2.85,0,10.29,0.0001989441,0.0003244111,2.5E-07
"2018-01-18 19:50:00",25139,"CKVY",12.83,27.15,27.54,27.89,27.09,93,93,92.1,0.466,25.67,25.96,25.26,1.874,2.189,292.2,26.5,1.973,0,10.29,0.0001989441,0.0003244111,2.5E-07
"2018-01-18 19:55:00",25140,"CKVY",12.85,27.71,27.31,27.83,27.03,94.5,94.9,93,0.484,25.89,26.47,25.32,1.795,1.837,332.9,6.467,2.63,0,10.29,0.0001989441,0.0003244111,2.5E-07
"2018-01-18 20:00:00",25141,"CKVY",12.85,28.39,28.19,28.45,27.77,90.9,94.4,90.6,0.479,26.17,26.53,25.7,1.926,1.846,348.2,7.704,3.288,0,10.29,3.124626E-05,9.440631E-05,2.5E-07
"2018-01-18 20:05:00",25142,"CKVY",12.84,29.19,28.77,29.25,28.27,88.6,90.9,88.6,0.483,26.15,26.39,25.89,2.269,2.079,12.65,6.466,2.63,0,10.29,3.124626E-05,9.440631E-05,2.5E-07
"2018-01-18 20:10:00",25143,"CKVY",12.84,29.07,29.34,29.56,29.01,87,88.6,86.7,0.472,26.01,26.38,25.59,2.21,2.275,9,4.749,2.411,0,10.29,3.124626E-05,9.440631E-05,2.5E-07
"2018-01-18 20:15:00",25144,"CKVY",12.83,27.96,28.72,29.13,27.9,88.4,89.5,87,0.458,25.67,25.93,24.9,1.985,2.09,70.85,20.77,2.411,0,10.29,0.0003547863,0.0005524247,2.5E-07
"2018-01-18 20:20:00",25145,"CKVY",12.83,26.91,27.18,27.96,26.91,92.7,92.8,88.3,0.46,24.9,25.33,24.46,1.653,1.866,93.3,6.904,2.411,0,10.29,0.0003547863,0.0005524247,2.5E-07
"2018-01-18 20:25:00",25146,"CKVY",12.83,26.91,26.84,27.1,26.54,94.7,95,92.6,0.47,25.32,25.81,24.9,1.306,1.486,230.7,24.17,2.192,0,10.29,0.0003547863,0.0005524247,2.5E-07
"2018-01-18 20:30:00",25147,"CKVY",12.83,26.85,26.84,27.16,26.54,96.3,96.3,94.4,0.477,25.65,26.01,25.35,1.279,1.224,232.8,7.921,2.85,0,10.29,-7.862796E-05,-6.192335E-05,2.5E-07
"2018-01-18 20:35:00",25148,"CKVY",12.83,26.67,26.67,26.91,26.42,96.8,96.9,95.3,0.476,25.71,26.02,25.29,2.002,1.555,194.9,12.73,3.946,0,10.29,-7.862796E-05,-6.192335E-05,2.5E-07
"2018-01-18 20:40:00",25149,"CKVY",12.82,25.31,26.32,26.85,25.18,94.8,96.8,93.9,0.44,25.13,26.01,23.88,2.989,2.436,224.6,8.32,5.261,0,10.29,-7.862796E-05,-6.192335E-05,2.5E-07
"2018-01-18 20:45:00",25150,"CKVY",12.81,24.07,24.57,25.31,23.95,97.4,97.4,94.9,0.429,23.74,24.12,23.31,3.414,3.402,235,12.57,5.48,0,10.28,-7.056325E-05,-5.546848E-05,2.5E-07
"2018-01-18 20:50:00",25151,"CKVY",12.82,24.44,24.07,24.5,23.76,99,99,97.3,0.443,23.6,24.26,23.17,2.899,3.172,265.3,16.05,3.069,0,10.28,-7.056325E-05,-5.546848E-05,2.5E-07
"2018-01-18 20:55:00",25152,"CKVY",12.82,26.24,25.42,26.24,24.44,97.4,99.3,97.4,0.47,25.12,25.69,24.2,2.223,2.625,243,17.49,3.726,0,10.28,-7.056325E-05,-5.546848E-05,2.5E-07
"2018-01-18 21:00:00",25153,"CKVY",12.82,27.04,26.77,27.04,26.17,93.2,97.4,93.2,0.465,25.55,25.85,25.23,1.585,1.841,249.8,22.95,3.069,0,10.28,-0.0001409988,-0.000153078,2.5E-07
"2018-01-18 21:05:00",25154,"CKVY",12.81,26.86,26.95,27.29,26.73,92.2,93.5,92.2,0.456,25.13,25.62,24.78,1.161,1.376,356,44.16,1.754,0.0001811061,10.28,-0.0001409988,-0.000153078,2.5E-07
"2018-01-18 21:10:00",25155,"CKVY",12.81,24.88,25.59,26.86,24.69,94.6,94.6,91.1,0.431,23.77,24.88,23.02,1.626,1.385,79.1,4.583,4.165,0.0003799428,10.28,-0.0001409988,-0.000153078,2.5E-07
"2018-01-18 21:15:00",25156,"CKVY",12.81,25.25,25.1,25.31,24.82,97,97,94.7,0.449,24.22,24.57,23.51,2.058,1.789,76.65,3.429,3.507,0.0003799428,10.28,-0.0001034353,-9.983656E-05,2.5E-07
"2018-01-18 21:20:00",25157,"CKVY",12.8,24.94,25.24,25.44,24.94,96.3,97.3,96.2,0.44,24.48,24.79,24.02,2.443,2.253,92.2,8.44,2.192,0.0001988367,10.28,-0.0001034353,-9.983656E-05,2.5E-07
"2018-01-18 21:25:00",25158,"CKVY",12.81,25.75,25.47,26.12,24.94,95.9,98.2,95.9,0.453,24.84,25.6,24.02,2.323,2.311,120.3,5.804,4.384,0,10.28,-0.0001034353,-9.983656E-05,2.5E-07
"2018-01-18 21:30:00",25159,"CKVY",12.8,24.02,25.18,25.81,24.02,91.9,95.9,91.7,0.404,23.8,24.72,21.99,2.583,2.488,141.1,9.98,4.165,0,10.28,-0.000100568,-9.739759E-05,2.5E-07
"2018-01-18 21:35:00",25160,"CKVY",12.8,24.76,24.35,24.82,23.83,98.6,98.8,91.9,0.447,23.54,24.53,21.91,2.919,2.762,168.3,4.508,3.069,0,10.28,-0.000100568,-9.739759E-05,2.5E-07
"2018-01-18 21:40:00",25161,"CKVY",12.79,24.44,24.55,24.88,24.32,97.6,98.6,97.3,0.437,24,24.51,23.71,2.592,2.784,170.3,7.351,3.069,0,10.28,-0.000100568,-9.739759E-05,2.5E-07
"2018-01-18 21:45:00",25162,"CKVY",12.8,23.7,24.09,24.44,23.7,97.6,97.8,97.4,0.424,23.5,23.86,23.1,2.083,2.369,162.4,59.36,3.507,0,10.28,-0.0001342423,-0.0001445444,2.5E-07
"2018-01-18 21:50:00",25163,"CKVY",12.78,23.21,23.77,24.08,23.03,97.3,98.9,97.2,0.414,23.33,23.79,22.38,1.411,1.668,317.4,35.09,3.507,0,10.28,-0.0001342423,-0.0001445444,2.5E-07
"2018-01-18 21:55:00",25164,"CKVY",12.79,22.35,22.81,23.52,22.35,99.1,99.1,97.3,0.406,22.36,23.14,21.83,1.616,1.556,243.8,13.71,4.165,0,10.28,-0.0001342423,-0.0001445444,2.5E-07
"2018-01-18 22:00:00",25165,"CKVY",12.79,22.6,22.47,22.66,22.16,100.2,100.2,99,0.415,22.42,22.69,21.98,1.638,1.631,236.5,5.004,4.384,0,10.28,-0.0002843695,-0.0003665753,2.5E-07
"2018-01-18 22:05:00",25166,"CKVY",12.79,22.47,22.6,22.72,22.41,100.1,100.2,100.1,0.413,22.63,22.76,22.44,1.766,1.82,267.2,10.96,1.973,0,10.28,-0.0002843695,-0.0003665753,2.5E-07
"2018-01-18 22:10:00",25167,"CKVY",12.79,22.47,22.46,22.6,22.29,100.1,100.2,100,0.413,22.49,22.63,22.32,1.147,1.378,68.98,99.6,2.411,0,10.28,-0.0002843695,-0.0003665753,2.5E-07
"2018-01-18 22:15:00",25168,"CKVY",12.78,22.47,22.62,22.85,22.41,100.1,100.2,100.1,0.413,22.64,22.87,22.42,1.195,1.104,117.1,6.306,2.63,0,10.28,-0.0003516022,-0.0004700615,2.5E-07
"2018-01-18 22:20:00",25169,"CKVY",12.78,22.1,22.3,22.47,22.04,100.1,100.2,100.1,0.406,22.33,22.51,22.05,1.397,1.239,124.2,14.33,2.192,0,10.28,-0.0003516022,-0.0004700615,2.5E-07
"2018-01-18 22:25:00",25170,"CKVY",12.78,21.36,21.63,22.1,21.3,100.1,100.2,100.1,0.394,21.66,22.13,21.31,1.711,1.607,161.6,7.004,2.411,0,10.28,-0.0003516022,-0.0004700615,2.5E-07
"2018-01-18 22:30:00",25171,"CKVY",12.78,22.29,22.32,23.22,21.36,100.1,100.2,100.1,0.41,22.34,23.25,21.37,1.866,1.766,172.7,23.51,3.507,0,10.28,-0.0003407676,-0.0004514063,2.5E-07
"2018-01-18 22:35:00",25172,"CKVY",12.78,21.24,22.08,22.72,21.24,99.8,100.2,99.5,0.39,22.07,22.77,21.1,2.405,2.144,130.1,26.48,3.946,0,10.28,-0.0003407676,-0.0004514063,2.5E-07
"2018-01-18 22:40:00",25173,"CKVY",12.78,20.87,20.81,21.36,20.31,100.1,100.2,99.5,0.386,20.77,21.32,20.28,2.919,2.667,95.9,6.03,3.946,0,10.28,-0.0003407676,-0.0004514063,2.5E-07
"2018-01-18 22:45:00",25174,"CKVY",12.77,21.8,21.57,21.99,20.87,100.1,100.2,100.1,0.401,21.6,22.02,20.89,3.296,3.047,136,13.2,5.261,0,10.28,-0.0002756047,-0.0003391215,2.5E-07
"2018-01-18 22:50:00",25175,"CKVY",12.76,21.74,21.63,21.86,21.37,100.1,100.2,100,0.4,21.65,21.89,21.38,3.201,3.337,156.7,10.32,5.261,0,10.28,-0.0002756047,-0.0003391215,2.5E-07
"2018-01-18 22:55:00",25176,"CKVY",12.77,21,21.56,22.3,20.87,99.2,100.2,99,0.384,21.49,22.34,20.67,2.773,3.011,237.1,21.11,3.069,0,10.28,-0.0002756047,-0.0003391215,2.5E-07
"2018-01-18 23:00:00",25177,"CKVY",12.77,21.68,21.23,21.74,20.94,100.1,100.2,99.2,0.399,21.23,21.77,20.77,2.223,2.489,133.2,39.01,3.946,0,10.28,-0.0002600082,-0.0003143887,2.5E-07
"2018-01-18 23:05:00",25178,"CKVY",12.77,21,21.44,21.8,21,100,100.2,100,0.387,21.47,21.84,20.99,2.427,2.166,106.1,10.16,5.261,0,10.28,-0.0002600082,-0.0003143887,2.5E-07
"2018-01-18 23:10:00",25179,"CKVY",12.77,21,20.93,21.19,20.69,100.1,100.2,99.8,0.388,20.94,21.21,20.71,3.265,2.848,114.6,10.91,5.261,0,10.28,-0.0002600082,-0.0003143887,2.5E-07
"2018-01-18 23:15:00",25180,"CKVY",12.76,21.25,20.91,21.37,20.63,100.1,100.2,100.1,0.392,20.94,21.4,20.64,3.857,3.64,117.5,9.11,4.603,0,10.28,-0.0002680699,-0.0003260107,2.5E-07
"2018-01-18 23:20:00",25181,"CKVY",12.76,21.43,21.32,21.43,21.06,100.2,100.2,100.1,0.395,21.34,21.47,21.07,3.966,3.98,105.8,5.326,4.603,0,10.28,-0.0002680699,-0.0003260107,2.5E-07
"2018-01-18 23:25:00",25182,"CKVY",12.76,21.5,21.22,21.5,20.88,100.2,100.2,99,0.396,21.12,21.53,20.66,3.398,3.684,104,10.39,3.288,0,10.28,-0.0002680699,-0.0003260107,2.5E-07
"2018-01-18 23:30:00",25183,"CKVY",12.76,21.19,21.84,22.18,21.19,98.3,100.2,98.3,0.384,21.8,22.2,20.78,3.402,3.371,137.5,11.47,4.384,0,10.28,-0.0002282781,-0.0002668075,2.5E-07
"2018-01-18 23:35:00",25184,"CKVY",12.74,21.74,21.23,21.87,20.81,100.1,100.2,98,0.4,21.02,21.89,20.4,3.383,3.406,172.7,9.32,4.603,0,10.28,-0.0002282781,-0.0002668075,2.5E-07
"2018-01-18 23:40:00",25185,"CKVY",12.75,21.19,22.12,22.61,21.19,98.3,100.2,98.3,0.384,22.11,22.64,20.78,3.791,3.59,196.7,14.33,4.822,0,10.28,-0.0002282781,-0.0002668075,2.5E-07
"2018-01-18 23:45:00",25186,"CKVY",12.75,20.38,20.51,21.12,20.26,99.6,99.6,97.7,0.376,20.15,20.71,19.83,3.385,3.718,219.4,6.979,4.603,0,10.28,-0.0001872075,-0.0002141167,2.5E-07
"2018-01-18 23:50:00",25187,"CKVY",12.75,20.13,20.27,20.38,20.01,100.1,100.2,99.6,0.374,20.27,20.41,20.03,2.225,2.829,255.4,24.08,1.754,0,10.28,-0.0001872075,-0.0002141167,2.5E-07
"2018-01-18 23:55:00",25188,"CKVY",12.74,21.31,20.8,21.37,20.07,100.1,100.2,100,0.393,20.82,21.4,20.07,1.623,1.869,190.6,37.79,4.165,0,10.28,-0.0001872075,-0.0002141167,2.5E-07
"2018-01-19 00:00:00",25189,"CKVY",12.75,21.31,21.16,21.37,21,100.1,100.2,100.1,0.393,21.18,21.4,21.02,1.624,1.454,128.3,5.595,3.726,0,10.28,-0.000299069,-0.0003805195,2.5E-07
"2018-01-19 00:05:00",25190,"CKVY",12.72,21.13,21.23,21.43,21,100.1,100.2,100,0.39,21.26,21.47,21.02,2.67,2.123,125,2.85,3.946,0,10.28,-0.000299069,-0.0003805195,2.5E-07
"2018-01-19 00:10:00",25191,"CKVY",12.72,21.37,21.24,21.37,21.06,100.2,100.2,100.1,0.394,21.26,21.41,21.08,2.848,2.839,115.9,9.04,3.726,0,10.28,-0.000299069,-0.0003805195,2.5E-07
"2018-01-19 00:15:00",25192,"CKVY",12.73,21.43,21.36,21.5,21.25,100.2,100.2,100.1,0.395,21.38,21.53,21.26,2.424,2.681,48.78,73.88,2.411,0,10.28,-0.0002836176,-0.0003510514,2.5E-07
"2018-01-19 00:20:00",25193,"CKVY",12.72,21.99,21.78,22.24,21.43,100.1,100.2,100.1,0.404,21.8,22.28,21.45,1.985,2.201,277.4,35.16,3.288,0,10.28,-0.0002836176,-0.0003510514,2.5E-07
"2018-01-19 00:25:00",25194,"CKVY",12.73,21.62,21.49,21.99,21.25,100.1,100.2,99.2,0.398,21.42,22.02,21.07,2.075,1.962,226.9,6.91,3.288,0,10.28,-0.0002836176,-0.0003510514,2.5E-07
"2018-01-19 00:30:00",25195,"CKVY",12.72,22.18,21.87,22.18,21.62,100.2,100.2,100.1,0.408,21.9,22.21,21.63,2.736,2.416,216.9,8.03,3.946,0,10.28,-0.000296006,-0.0003732925,2.5E-07
"2018-01-19 00:35:00",25196,"CKVY",12.73,22.3,22.41,22.61,22.05,100.1,100.2,100.1,0.41,22.43,22.64,22.07,2.684,2.837,208.1,4.671,4.165,0,10.28,-0.000296006,-0.0003732925,2.5E-07
"2018-01-19 00:40:00",25197,"CKVY",12.72,22.18,22.12,22.36,21.93,99.9,100.2,99.5,0.407,22.07,22.39,21.81,1.861,2.32,108.3,34.57,1.096,0,10.29,-0.000296006,-0.0003732925,2.5E-07
"2018-01-19 00:45:00",25198,"CKVY",12.72,22.24,22.14,22.36,21.87,100.1,100.2,99.7,0.409,22.14,22.39,21.78,1.572,1.691,77.06,29.24,3.726,0,10.29,-0.0002955107,-0.0003708694,2.5E-07
"2018-01-19 00:50:00",25199,"CKVY",12.72,21.37,21.67,22.3,21.31,99.6,100.2,99.1,0.392,21.55,22.32,21.16,1.848,1.576,113.3,6.534,3.726,0,10.29,-0.0002955107,-0.0003708694,2.5E-07
"2018-01-19 00:55:00",25200,"CKVY",12.72,21,21.16,21.5,20.94,99.7,99.8,99.4,0.386,21.05,21.41,20.81,2.19,2.034,71.34,7.542,2.63,0,10.29,-0.0002955107,-0.0003708694,2.5E-07
"2018-01-19 01:00:00",25201,"CKVY",12.71,21.25,21.11,21.31,20.94,100.1,100.2,99.5,0.392,21.09,21.34,20.87,1.696,1.934,22.64,19.91,1.973,0,10.29,-0.0002961136,-0.0003799454,2.5E-07
"2018-01-19 01:05:00",25202,"CKVY",12.71,22.18,21.67,22.18,21.12,100.1,100.2,100.1,0.408,21.69,22.2,21.15,1.237,1.528,41.34,7.642,2.192,0,10.29,-0.0002961136,-0.0003799454,2.5E-07
"2018-01-19 01:10:00",25203,"CKVY",12.71,22.42,22.23,22.55,21.99,100.1,100.2,100.1,0.412,22.25,22.58,22.01,1.056,1.038,304.9,61.21,1.973,0,10.29,-0.0002961136,-0.0003799454,2.5E-07
"2018-01-19 01:15:00",25204,"CKVY",12.71,23.04,22.76,23.17,22.42,100.1,100.2,100.1,0.423,22.78,23.2,22.44,1.78,1.432,239,9.06,3.726,0,10.29,-0.0003539064,-0.0004769618,2.5E-07
"2018-01-19 01:20:00",25205,"CKVY",12.69,21.68,22.12,23.23,21.62,99.2,100.2,98.2,0.396,21.89,23.26,21.3,1.919,1.849,263.7,13.17,4.165,0,10.29,-0.0003539064,-0.0004769618,2.5E-07
"2018-01-19 01:25:00",25206,"CKVY",12.7,21.68,21.81,21.93,21.62,100.2,100.2,99.1,0.399,21.8,21.97,21.41,1.98,2.088,275.2,14.34,2.63,0,10.29,-0.0003539064,-0.0004769618,2.5E-07
"2018-01-19 01:30:00",25207,"CKVY",12.7,21.8,21.65,21.87,21.43,100.1,100.2,100.1,0.401,21.67,21.9,21.45,1.123,1.595,46.5,44.09,1.315,0,10.29,-0.0003028998,-0.0003893837,2.5E-07
"2018-01-19 01:35:00",25208,"CKVY",12.68,21.99,21.95,22.18,21.74,100.1,100.2,100.1,0.404,21.97,22.21,21.77,1.051,0.941,17.17,20.33,2.85,0,10.29,-0.0003028998,-0.0003893837,2.5E-07
"2018-01-19 01:40:00",25209,"CKVY",12.69,22.55,22.3,22.61,21.93,100.1,100.2,100.1,0.414,22.32,22.64,21.94,1.38,1.195,36.71,8.44,2.85,0,10.29,-0.0003028998,-0.0003893837,2.5E-07
"2018-01-19 01:45:00",25210,"CKVY",12.7,22.98,22.81,23.04,22.48,100.1,100.2,100.1,0.422,22.83,23.08,22.51,1.759,1.532,84.7,8.97,2.411,0,10.29,-0.0003624886,-0.0004935765,2.5E-07
"2018-01-19 01:50:00",25211,"CKVY",12.69,22.98,22.87,23.04,22.67,100.1,100.2,100.1,0.422,22.89,23.08,22.68,1.842,1.913,72.22,5.891,2.85,0,10.29,-0.0003624886,-0.0004935765,2.5E-07
"2018-01-19 01:55:00",25212,"CKVY",12.69,22.86,22.96,23.17,22.79,100.1,100.2,100.1,0.419,22.98,23.19,22.81,1.568,1.694,35.88,10.17,1.973,0,10.29,-0.0003624886,-0.0004935765,2.5E-07
"2018-01-19 02:00:00",25213,"CKVY",12.69,22.73,22.97,23.17,22.73,99.8,100.2,99.7,0.416,22.98,23.2,22.67,1.203,1.388,84,37.8,1.096,0,10.29,-0.0003406978,-0.000447333,2.5E-07
"2018-01-19 02:05:00",25214,"CKVY",12.67,22.36,22.2,22.79,21.8,100.1,100.1,97.5,0.411,21.86,22.73,21.2,1.042,1.034,145.6,9.07,3.069,0,10.29,-0.0003406978,-0.000447333,2.5E-07
"2018-01-19 02:10:00",25215,"CKVY",12.68,21.5,22.19,22.73,21.5,100.1,100.2,100.1,0.396,22.21,22.76,21.51,1.703,1.329,146.5,5.131,3.946,0,10.29,-0.0003406978,-0.000447333,2.5E-07
"2018-01-19 02:15:00",25216,"CKVY",12.67,21.12,21.24,21.62,21,99.9,100.2,99.7,0.389,21.21,21.64,20.92,1.997,1.905,113.5,70.1,2.85,0,10.29,-0.0003233519,-0.0004291691,2.5E-07
"2018-01-19 02:20:00",25217,"CKVY",12.68,21.62,21.28,21.68,20.88,100.1,100.2,99.8,0.398,21.29,21.7,20.84,1.727,1.974,295.1,54.14,2.63,0,10.29,-0.0003233519,-0.0004291691,2.5E-07
"2018-01-19 02:25:00",25218,"CKVY",12.67,22.49,22,22.49,21.56,100.1,100.2,100.1,0.413,22.03,22.52,21.58,0.915,1.279,160.2,30.73,1.315,0,10.29,-0.0003233519,-0.0004291691,2.5E-07
"2018-01-19 02:30:00",25219,"CKVY",12.67,22.3,22.36,22.55,22.18,100.1,100.2,100.1,0.41,22.38,22.57,22.19,0.902,0.873,153,8.17,1.973,0,10.29,-0.0003474301,-0.0004661171,2.5E-07
"2018-01-19 02:35:00",25220,"CKVY",12.67,22.61,22.5,22.73,22.24,100.1,100.2,100.1,0.415,22.52,22.76,22.25,1.316,1.062,173.8,6.938,2.192,0,10.29,-0.0003474301,-0.0004661171,2.5E-07
"2018-01-19 02:40:00",25221,"CKVY",12.67,22.42,22.55,22.73,22.36,98.8,100.2,98.8,0.407,22.45,22.76,22.08,1.535,1.478,186,14.84,1.754,0,10.29,-0.0003474301,-0.0004661171,2.5E-07
"2018-01-19 02:45:00",25222,"CKVY",12.67,22.05,22.23,22.49,21.99,97.5,98.8,97.5,0.395,21.77,22.21,21.4,1.538,1.58,206.5,14.91,2.411,0,10.29,-0.0003229869,-0.0004296422,2.5E-07
"2018-01-19 02:50:00",25223,"CKVY",12.66,21.93,21.75,21.99,21.5,98.6,98.6,96.8,0.397,21.17,21.65,20.75,1.162,1.349,173.8,27.45,2.192,0,10.29,-0.0003229869,-0.0004296422,2.5E-07
"2018-01-19 02:55:00",25224,"CKVY",12.66,21.99,21.93,22.11,21.74,98.7,98.7,98.2,0.399,21.55,21.79,21.32,0.929,1.037,163.6,21.23,1.315,0,10.29,-0.0003229869,-0.0004296422,2.5E-07
"2018-01-19 03:00:00",25225,"CKVY",12.66,21.74,21.94,22.24,21.62,97.4,98.6,97.3,0.389,21.44,21.89,20.98,0.879,0.879,128.2,14.93,1.754,0,10.29,-0.0003022952,-0.0004072888,2.5E-07
"2018-01-19 03:05:00",25226,"CKVY",12.66,21.56,21.54,21.74,21.25,98.2,98.2,97.4,0.389,20.99,21.23,20.67,0.852,0.86,142.1,15.79,1.973,0,10.29,-0.0003022952,-0.0004072888,2.5E-07
"2018-01-19 03:10:00",25227,"CKVY",12.66,21.31,21.54,21.74,21.25,97.8,98.7,97.8,0.384,21.13,21.42,20.72,0.782,0.825,131.1,9.93,2.192,0,10.29,-0.0003022952,-0.0004072888,2.5E-07
"2018-01-19 03:15:00",25228,"CKVY",12.65,21.31,21.3,21.44,21.12,98.8,98.8,97.7,0.388,20.85,21.14,20.58,0.461,0.609,81.1,41.68,1.534,0,10.29,-0.0003397145,-0.0004776034,2.5E-07
"2018-01-19 03:20:00",25229,"CKVY",12.65,21.43,21.46,21.62,21.25,98.7,99.2,98.4,0.39,21.2,21.41,20.86,0.688,0.497,60.05,62.13,3.507,0,10.29,-0.0003397145,-0.0004776034,2.5E-07
"2018-01-19 03:25:00",25230,"CKVY",12.64,21.81,21.92,22.12,21.43,99.3,100.2,98.6,0.398,21.85,22.15,21.12,0.528,0.606,354,1.088,0.877,0,10.29,-0.0003397145,-0.0004776034,2.5E-07
"2018-01-19 03:30:00",25231,"CKVY",12.64,21.62,21.56,21.93,21.31,98.9,99.3,97.5,0.393,21.15,21.73,20.71,0.527,0.512,52.58,92,1.096,0,10.29,-0.0003884481,-0.0005674382,2.5E-07
"2018-01-19 03:35:00",25232,"CKVY",12.64,22.61,22.29,22.8,21.62,98.9,100.1,98.9,0.41,22.19,22.69,21.35,0.374,0.55,138.2,34.73,2.192,0,10.29,-0.0003884481,-0.0005674382,2.5E-07
"2018-01-19 03:40:00",25233,"CKVY",12.63,21.99,22.28,22.61,21.81,96.7,98.9,96.4,0.391,21.63,22.34,20.93,0.681,0.432,4.469,66.74,3.288,0,10.29,-0.0003884481,-0.0005674382,2.5E-07
"2018-01-19 03:45:00",25234,"CKVY",12.63,21.81,21.82,21.99,21.68,97.4,97.4,96.7,0.39,21.12,21.32,20.94,1.215,0.956,328.7,17.96,2.63,0,10.29,-0.0003620805,-0.0005182254,2.5E-07
"2018-01-19 03:50:00",25235,"CKVY",12.62,22,21.84,22,21.68,98,98,97.3,0.396,21.26,21.5,21.03,1.446,1.299,1.064,47.79,2.63,0,10.29,-0.0003620805,-0.0005182254,2.5E-07
"2018-01-19 03:55:00",25236,"CKVY",12.63,21.75,21.88,22.24,21.62,97.6,98.7,97.4,0.39,21.42,21.91,21,1.603,1.676,8.14,21.32,2.63,0,10.29,-0.0003620805,-0.0005182254,2.5E-07
"2018-01-19 04:00:00",25237,"CKVY",12.63,21.81,21.79,21.87,21.62,98.4,98.4,97.6,0.395,21.34,21.49,21.11,1.211,1.363,355.5,11.61,1.754,0,10.29,-0.0002607305,-0.000336294,2.5E-07
"2018-01-19 04:05:00",25238,"CKVY",12.62,22.74,22.42,22.74,21.75,99.5,100.2,98.4,0.415,22.3,22.76,21.36,1.178,1.123,36.51,44.82,2.85,0,10.29,-0.0002607305,-0.000336294,2.5E-07
"2018-01-19 04:10:00",25239,"CKVY",12.62,22.99,23.02,23.23,22.74,97.5,99.6,97.5,0.411,22.76,23.03,22.3,1.175,1.1,83.4,28.61,2.411,0,10.29,-0.0002607305,-0.000336294,2.5E-07
"2018-01-19 04:15:00",25240,"CKVY",12.62,23.36,23.11,23.42,22.8,98.6,98.7,97.3,0.422,22.63,23.09,22.16,1.122,1.268,71.91,57.26,2.411,0,10.29,-0.0003283139,-0.0004436433,2.5E-07
"2018-01-19 04:20:00",25241,"CKVY",12.62,23.36,23.44,23.73,23.05,96.9,98.9,96.9,0.415,23.01,23.37,22.58,0.808,1.063,203,59.02,1.754,0,10.29,-0.0003283139,-0.0004436433,2.5E-07
"2018-01-19 04:25:00",25242,"CKVY",12.6,23.11,22.86,23.48,22.62,97.5,97.5,94.5,0.413,21.89,22.72,21.27,0.653,0.751,77.46,63.51,1.754,0,10.29,-0.0003283139,-0.0004436433,2.5E-07
"2018-01-19 04:30:00",25243,"CKVY",12.61,22.62,23.01,23.36,22.56,96.5,97.9,96.4,0.4,22.35,22.85,21.71,0.611,0.536,164.9,65.84,1.534,0,10.3,-0.0003319969,-0.0004629429,2.5E-07
"2018-01-19 04:35:00",25244,"CKVY",12.61,22.31,22.44,22.68,22.18,97,97.1,96.4,0.397,21.63,21.85,21.44,0.669,0.608,218.8,29.59,1.315,0,10.3,-0.0003319969,-0.0004629429,2.5E-07
"2018-01-19 04:40:00",25245,"CKVY",12.61,22.37,22.19,22.37,22,98.3,98.4,97,0.404,21.57,21.98,21.27,0.39,0.51,98,37.58,1.754,0,10.3,-0.0003319969,-0.0004629429,2.5E-07
"2018-01-19 04:45:00",25246,"CKVY",12.6,22.99,22.79,23.05,22.31,100.1,100.2,98.4,0.422,22.71,23.09,21.93,0.513,0.549,60.87,19.8,1.973,0,10.29,-0.0003770888,-0.0005469855,2.5E-07
"2018-01-19 04:50:00",25247,"CKVY",12.6,23.11,23.02,23.17,22.86,99.5,100.2,99.4,0.421,22.98,23.11,22.83,0.518,0.564,196,23.33,1.534,0,10.3,-0.0003770888,-0.0005469855,2.5E-07
"2018-01-19 04:55:00",25248,"CKVY",12.6,22.74,22.82,23.23,22.55,98.2,99.5,97.8,0.409,22.45,23.11,22.03,0.885,0.69,305.1,39.17,1.973,0,10.3,-0.0003770888,-0.0005469855,2.5E-07
"2018-01-19 05:00:00",25249,"CKVY",12.6,22.62,22.68,22.86,22.49,97.3,98.3,97.3,0.404,22.17,22.46,21.92,1.023,0.899,277.1,12.67,2.85,0,10.3,-0.0003746827,-0.0005339106,2.5E-07
"2018-01-19 05:05:00",25250,"CKVY",12.59,22.37,22.39,22.62,22.24,97.8,97.8,97.1,0.402,21.79,21.97,21.63,1.678,1.33,280.2,5.013,3.069,0,10.3,-0.0003746827,-0.0005339106,2.5E-07
"2018-01-19 05:10:00",25251,"CKVY",12.58,22.74,22.41,22.74,22.18,98.2,98.2,97.2,0.409,21.84,22.3,21.53,1.96,1.828,294.9,14.36,2.85,0,10.3,-0.0003746827,-0.0005339106,2.5E-07
"2018-01-19 05:15:00",25252,"CKVY",12.57,24.04,23.59,24.22,22.68,95.4,98.3,95.4,0.42,23.02,23.62,22.23,2.401,2.239,310.7,20.65,3.507,0,10.3,-0.0002175841,-0.0002674294,2.5E-07
"2018-01-19 05:20:00",25253,"CKVY",12.57,23.85,23.73,24.04,23.29,95.6,96.2,93.8,0.418,22.5,23.11,21.85,2.016,2.206,11.76,13.68,1.973,0,10.3,-0.0002175841,-0.0002674294,2.5E-07
"2018-01-19 05:25:00",25254,"CKVY",12.58,23.05,23.47,23.98,22.98,95.4,95.6,94.3,0.403,22.26,22.91,21.85,1.533,1.799,248.5,73.42,1.754,0,10.3,-0.0002175841,-0.0002674294,2.5E-07
"2018-01-19 05:30:00",25255,"CKVY",12.58,22.98,22.95,23.11,22.8,97.1,97.2,95.3,0.409,22,22.43,21.73,0.917,1.088,278.8,30.85,2.411,0,10.3,-0.0001310725,-0.0001429428,2.5E-07
"2018-01-19 05:35:00",25256,"CKVY",12.56,24.22,23.59,24.41,22.92,95.6,98.6,95.6,0.424,23,23.9,22.21,1.255,1.056,292.8,46.7,3.726,0,10.3,-0.0001310725,-0.0001429428,2.5E-07
"2018-01-19 05:40:00",25257,"CKVY",12.57,24.53,24.08,24.59,23.73,95.4,95.9,94.3,0.429,22.92,23.48,22.43,2.108,1.706,290.8,12.77,4.165,0,10.3,-0.0001310725,-0.0001429428,2.5E-07
"2018-01-19 05:45:00",25258,"CKVY",12.56,24.16,24.41,24.59,24.1,94.6,95.4,94.3,0.419,23.09,23.41,22.75,2.501,2.342,286.2,10.04,3.288,0,10.3,-0.0001532152,-0.0001743359,2.5E-07
"2018-01-19 05:50:00",25259,"CKVY",12.57,24.1,24.14,24.28,24.03,95.6,95.6,94.6,0.422,22.93,23.14,22.72,2.292,2.452,330.4,16.23,3.288,0,10.3,-0.0001532152,-0.0001743359,2.5E-07
"2018-01-19 05:55:00",25260,"CKVY",12.57,24.4,24.44,24.84,24.04,95.7,97.2,95.5,0.428,23.54,24.12,22.95,1.777,2.051,23.81,55.09,3.069,0,10.3,-0.0001532152,-0.0001743359,2.5E-07
"2018-01-19 06:00:00",25261,"CKVY",12.56,24.47,24.48,24.65,24.34,97.1,97.3,95.7,0.435,23.65,23.99,23.28,1.73,1.753,52.62,26.77,2.63,0,10.3,-0.0001138916,-0.0001169049,2.5E-07
"2018-01-19 06:05:00",25262,"CKVY",12.56,24.59,24.53,24.71,24.34,96.2,97.2,96.2,0.434,23.74,24.01,23.53,1.631,1.604,34.75,18.55,2.411,0,10.3,-0.0001138916,-0.0001169049,2.5E-07
"2018-01-19 06:10:00",25263,"CKVY",12.56,24.77,24.7,24.9,24.46,95.8,96.5,95.7,0.435,23.79,23.99,23.54,1.519,1.487,14.25,59.85,3.726,0,10.3,-0.0001138916,-0.0001169049,2.5E-07
"2018-01-19 06:15:00",25264,"CKVY",12.53,24.46,24.53,24.84,24.22,97.2,97.3,95.3,0.436,23.63,23.92,23.18,2.017,1.757,260.9,10.84,4.384,0,10.3,-0.0001969581,-0.000237999,2.5E-07
"2018-01-19 06:20:00",25265,"CKVY",12.55,24.84,24.68,24.96,24.34,97.4,97.9,97,0.444,24.06,24.35,23.6,2.78,2.509,283.2,9.04,6.138,0,10.3,-0.0001969581,-0.000237999,2.5E-07
"2018-01-19 06:25:00",25266,"CKVY",12.55,24.77,24.74,24.96,24.59,97.4,97.4,96.8,0.442,24.04,24.3,23.8,3.141,3.044,336,32.73,3.288,0,10.3,-0.0001969581,-0.000237999,2.5E-07
"2018-01-19 06:30:00",25267,"CKVY",12.55,25.52,25.16,25.58,24.65,97.5,98.2,97.4,0.457,24.63,24.99,24.03,2.56,2.906,32.19,22.53,2.411,0,10.31,-0.0001302216,-0.0001383648,2.5E-07
"2018-01-19 06:35:00",25268,"CKVY",12.55,25.15,25.45,25.7,25.08,95.8,97.5,95.8,0.442,24.6,24.97,24.05,1.689,2.089,99.7,54.68,2.411,0,10.31,-0.0001302216,-0.0001383648,2.5E-07
"2018-01-19 06:40:00",25269,"CKVY",12.54,25.02,25,25.21,24.84,97.8,97.8,95.6,0.448,24.25,24.54,23.81,1.064,1.366,260.1,63.1,1.754,0,10.31,-0.0001302216,-0.0001383648,2.5E-07
"2018-01-19 06:45:00",25270,"CKVY",12.55,24.84,24.96,25.08,24.77,97.9,98.1,97.6,0.445,24.42,24.6,24.22,1.206,0.968,301.2,16.51,4.822,0,10.31,-0.0002450109,-0.0003098622,2.5E-07
"2018-01-19 06:50:00",25271,"CKVY",12.54,25.02,24.91,25.08,24.71,96.9,98.3,96.8,0.445,24.32,24.54,24.08,2.148,1.701,318.2,13.46,5.699,0,10.31,-0.0002450109,-0.0003098622,2.5E-07
"2018-01-19 06:55:00",25272,"CKVY",12.53,25.21,25.13,25.33,24.96,95.9,97,95.9,0.444,24.27,24.41,24.08,2.918,2.505,289.6,12.15,3.946,0,10.31,-0.0002450109,-0.0003098622,2.5E-07
"2018-01-19 07:00:00",25273,"CKVY",12.54,25.33,25.23,25.39,25.08,95.1,96,95.1,0.442,24.18,24.34,24.01,2.608,2.924,169.5,87.9,2.85,0,10.31,-0.0001157765,-0.0001187328,2.5E-07
"2018-01-19 07:05:00",25274,"CKVY",12.53,25.83,25.45,25.83,25.02,94.7,95.3,94.4,0.449,24.17,24.53,23.72,1.746,2.123,150.3,14.82,2.85,0,10.31,-0.0001157765,-0.0001187328,2.5E-07
"2018-01-19 07:10:00",25275,"CKVY",12.54,25.46,25.66,26.07,25.27,94.5,94.7,93,0.441,24.16,24.68,23.62,1.492,1.497,237.3,19.76,4.603,0,10.31,-0.0001157765,-0.0001187328,2.5E-07
"2018-01-19 07:15:00",25276,"CKVY",12.54,26.44,25.58,26.51,25.02,93.5,96.2,93.5,0.455,24.25,25.06,23.71,2.49,1.977,228.3,19.21,5.918,0,10.31,-6.677379E-05,-4.804998E-05,2.5E-07
"2018-01-19 07:20:00",25277,"CKVY",12.54,25.45,25.96,26.51,25.45,95.9,96,92.1,0.448,24.39,24.85,24.15,2.917,2.808,234.9,18.09,4.822,0,10.31,-6.677379E-05,-4.804998E-05,2.5E-07
"2018-01-19 07:25:00",25278,"CKVY",12.54,25.33,25.33,25.52,25.15,97.5,97.6,95.9,0.453,24.58,24.73,24.38,2.602,2.901,282.3,26.71,2.192,0,10.31,-6.677379E-05,-4.804998E-05,2.5E-07
"2018-01-19 07:30:00",25279,"CKVY",12.53,25.45,25.36,25.45,25.21,98.1,98.2,97.5,0.458,24.87,25,24.63,1.358,2.004,262.1,12.71,1.315,0,10.31,-7.095288E-05,-5.667459E-05,2.5E-07
"2018-01-19 07:35:00",25280,"CKVY",12.54,25.52,25.37,25.52,25.15,98,98.2,97.8,0.459,24.88,25.03,24.62,0.704,0.855,50.47,39.7,2.85,0.009781171,10.31,-7.095288E-05,-5.667459E-05,2.5E-07
"2018-01-19 07:40:00",25281,"CKVY",12.54,25.52,25.47,25.58,25.33,97.7,98,97.6,0.457,24.92,25.09,24.76,0.651,0.696,358.1,38.64,2.411,0.09206691,10.31,-7.095288E-05,-5.667459E-05,2.5E-07
"2018-01-19 07:45:00",25282,"CKVY",12.54,25.7,25.61,25.83,25.39,96.9,97.7,96.8,0.457,24.96,25.11,24.81,1.154,0.838,29.37,32.14,2.85,0.2690021,10.31,-0.0003448672,-0.0004833127,0.002125063
"2018-01-19 07:50:00",25283,"CKVY",12.53,26.44,25.81,26.44,25.27,95.6,97.3,95.6,0.465,24.97,25.41,24.43,1.767,1.489,22.49,8.77,4.165,0.6132131,10.31,-0.0003448672,-0.0004833127,0.002125063
"2018-01-19 07:55:00",25284,"CKVY",12.54,26.75,26.7,26.82,26.32,93.8,95.6,93.5,0.463,25.24,25.56,24.96,2.279,1.973,346.6,26.67,3.288,1.202255,10.31,-0.0003448672,-0.0004833127,0.002125063
"2018-01-19 08:00:00",25285,"CKVY",12.53,26.94,27.03,27.31,26.75,92.9,93.9,92.2,0.462,25.32,25.64,25.01,2.666,2.463,315.9,22.71,5.042,2.178432,10.31,4.984897E-05,0.0001043915,0.008882857
"2018-01-19 08:05:00",25286,"CKVY",12.53,26.2,26.61,27,26.14,94.7,94.7,92.9,0.456,24.95,25.24,24.56,3.044,2.912,292.1,14.1,5.699,3.515006,10.31,4.984897E-05,0.0001043915,0.008882857
"2018-01-19 08:10:00",25287,"CKVY",12.54,25.95,25.96,26.32,25.83,95.4,96.2,94.7,0.455,24.88,25.11,24.69,3.335,3.232,292.3,13.22,5.042,5.448437,10.31,4.984897E-05,0.0001043915,0.008882857
"2018-01-19 08:15:00",25288,"CKVY",12.53,25.83,25.95,26.14,25.83,95.6,96.1,95.3,0.453,24.88,25.17,24.66,3.286,3.369,307.5,9.68,3.507,7.448149,10.31,0.0002025762,0.0006041983,0.02118765
"2018-01-19 08:20:00",25289,"CKVY",12.54,25.95,25.92,26.07,25.64,94.9,95.7,94.7,0.453,24.71,24.88,24.47,2.943,3.094,310.5,15.47,3.726,9.29456,10.31,0.0002025762,0.0006041983,0.02118765
"2018-01-19 08:25:00",25290,"CKVY",12.55,26.2,25.94,26.2,25.76,95.7,95.8,94.9,0.461,24.82,25.16,24.62,2.868,2.822,296.9,21.72,5.261,11.25888,10.31,0.0002025762,0.0006041983,0.02118765
"2018-01-19 08:30:00",25291,"CKVY",12.56,26.94,26.54,27,26.14,94,95.7,94,0.467,25.33,25.62,25.05,3.096,2.934,305.6,24.36,4.822,13.95382,10.31,0.001275791,0.001692916,0.04527595
"2018-01-19 08:35:00",25292,"CKVY",12.57,27.74,27.32,27.74,26.82,93.7,94.9,92.9,0.481,25.76,26.17,25.33,3.439,3.255,317.6,16.76,5.699,17.23297,10.31,0.001275791,0.001692916,0.04527595
"2018-01-19 08:40:00",25293,"CKVY",12.57,28.8,28.13,28.8,27.68,91.9,93.8,91.9,0.493,26.46,26.84,26.1,3.694,3.636,358.6,11.26,6.576,20.13054,10.31,0.001275791,0.001692916,0.04527595
"2018-01-19 08:45:00",25294,"CKVY",12.58,27.56,28.13,28.86,27.5,88.5,91.9,86.5,0.451,25.09,26.69,24.48,4.089,4.036,341.3,22.7,7.672,22.10208,10.31,0.002990986,0.00390503,0.07781269
"2018-01-19 08:50:00",25295,"CKVY",12.58,27.8,27.5,27.8,27.25,89.5,89.9,88.5,0.461,24.83,25.15,24.5,3.415,3.718,320.4,20.81,3.507,23.6571,10.31,0.002990986,0.00390503,0.07781269
"2018-01-19 08:55:00",25296,"CKVY",12.59,27.93,27.78,28.05,27.62,89,89.7,89,0.461,25.09,25.29,24.92,3.268,3.222,329.8,18.94,6.138,25.79519,10.31,0.002990986,0.00390503,0.07781269
"2018-01-19 09:00:00",25297,"CKVY",12.61,29.04,28.49,29.04,27.93,85.6,89,85.5,0.463,25.14,25.4,24.91,3.292,3.172,349.7,12.49,6.357,29.40839,10.31,0.004240063,0.00544229,0.1128573
"2018-01-19 09:05:00",25298,"CKVY",12.62,28.42,29.05,29.41,28.35,88.5,88.5,83.9,0.467,25.29,25.57,25.01,4.242,3.813,318.8,15.52,6.357,34.91259,10.31,0.004240063,0.00544229,0.1128573
"2018-01-19 09:10:00",25299,"CKVY",12.64,28.29,28.47,28.79,28.23,88.8,88.8,87.8,0.466,25.44,25.71,25.23,4.52,4.502,318.8,18.6,5.918,41.23809,10.31,0.004240063,0.00544229,0.1128573
"2018-01-19 09:15:00",25300,"CKVY",12.65,28.6,28.38,28.72,28.04,88.5,90.8,88.4,0.471,25.62,25.94,25.32,3.908,4.218,320.1,32.6,4.165,48.0581,10.31,0.005643496,0.00722975,0.1482098
"2018-01-19 09:20:00",25301,"CKVY",12.68,27.86,28.47,28.97,27.79,89.8,89.8,87.3,0.463,25.45,25.81,25.07,3.194,3.417,307.1,45.53,5.042,54.00523,10.31,0.005643496,0.00722975,0.1482098
"2018-01-19 09:25:00",25302,"CKVY",12.71,28.35,28.05,28.41,27.73,91,93.2,89.9,0.479,26,26.43,25.22,2.867,3.026,314.6,11.33,4.603,60.80526,10.32,0.005643496,0.00722975,0.1482098
"2018-01-19 09:30:00",25303,"CKVY",12.73,29.96,29.09,29.96,28.41,87.9,91.4,87.8,0.494,26.47,26.83,26.12,2.777,2.848,322.7,11.29,3.946,64.7328,10.32,0.006408911,0.007594965,0.1829512
"2018-01-19 09:35:00",25304,"CKVY",12.79,30.27,30.49,30.89,29.9,86.3,87.9,85.3,0.492,26.88,27.07,26.56,2.919,2.988,297,9.64,4.165,70.77145,10.32,0.006408911,0.007594965,0.1829512
"2018-01-19 09:40:00",25305,"CKVY",12.84,29.4,29.71,30.27,29.34,90.4,90.4,86.3,0.497,26.74,26.99,26.42,2.846,2.846,305.8,10.21,5.261,81.55338,10.32,0.006408911,0.007594965,0.1829512
"2018-01-19 09:45:00",25306,"CKVY",12.9,30.08,29.33,30.08,28.78,90.9,91.9,89.8,0.514,27.01,27.78,26.32,3.721,3.248,312.3,29.47,6.795,96.44464,10.32,0.009018166,0.01049349,0.2163188
"2018-01-19 09:50:00",25307,"CKVY",12.94,30.39,30.25,30.7,29.96,88.3,90.9,87.4,0.505,27.25,28.1,26.72,4.012,3.925,299.5,25.77,6.357,112.2358,10.32,0.009018166,0.01049349,0.2163188
"2018-01-19 09:55:00",25308,"CKVY",12.99,31.51,31.11,31.51,30.21,85.3,88.5,84.4,0.51,27.34,27.8,26.92,3.866,4.019,275.7,18.37,4.822,120.1651,10.32,0.009018166,0.01049349,0.2163188
"2018-01-19 10:00:00",25309,"CKVY",13.04,32,31.96,32.31,31.44,82.3,85.3,82.3,0.503,27.49,27.81,27.16,3.014,3.434,327.9,12.1,4.165,123.1653,10.32,0.01120467,0.01330569,0.248123
"2018-01-19 10:05:00",25310,"CKVY",13.07,31.5,31.66,32.06,31.38,85.4,86.1,82.3,0.511,27.54,27.89,27.15,2.612,2.718,286.9,19.54,4.165,119.5707,10.32,0.01120467,0.01330569,0.248123
"2018-01-19 10:10:00",25311,"CKVY",13.09,33.23,32.57,33.3,31.5,84.4,86.5,84.2,0.542,28.6,29.14,27.62,2.573,2.523,353.6,38.02,4.165,117.0588,10.32,0.01120467,0.01330569,0.248123
"2018-01-19 10:15:00",25312,"CKVY",13.16,34.22,33.71,34.22,33.23,83.6,84.4,83.6,0.558,29.39,29.83,29.01,2.224,2.49,69.85,15.12,3.507,119.1612,10.32,0.012347,0.0142749,0.2776045
"2018-01-19 10:20:00",25313,"CKVY",13.21,35.27,34.67,35.33,34.1,79.82,83.6,79.82,0.556,29.51,29.79,29.3,2.148,2.181,47.39,12.75,5.042,129.34,10.32,0.012347,0.0142749,0.2776045
"2018-01-19 10:25:00",25314,"CKVY",13.27,36.01,35.9,36.2,35.27,78,79.72,76.69,0.559,29.53,29.89,29.18,1.716,1.95,33.67,16.4,3.507,142.5853,10.32,0.012347,0.0142749,0.2776045
"2018-01-19 10:30:00",25315,"CKVY",13.29,36.94,36.62,37,36.01,74.91,78.52,74.73,0.557,29.87,30.28,29.59,2.801,2.15,17.89,5.641,5.918,151.3795,10.33,0.01625699,0.01874004,0.3047574
"2018-01-19 10:35:00",25316,"CKVY",13.31,36.82,37.03,37.19,36.75,76.21,76.21,74.91,0.564,30.04,30.38,29.68,2.886,2.98,342.5,61.85,4.822,152.8086,10.33,0.01625699,0.01874004,0.3047574
"2018-01-19 10:40:00",25317,"CKVY",13.33,37.68,37.14,37.8,36.63,75.94,77.38,75.73,0.582,30.51,30.93,29.93,3.135,2.919,0.838,71.76,5.918,149.8275,10.33,0.01625699,0.01874004,0.3047574
"2018-01-19 10:45:00",25318,"CKVY",13.36,37.68,37.65,37.8,37.43,76.21,77.1,75.32,0.584,30.88,31.12,30.59,1.736,2.45,262.5,68.69,2.411,151.6794,10.33,0.0178278,0.0210604,0.3295049
"2018-01-19 10:50:00",25319,"CKVY",13.37,36.93,37.33,37.8,36.81,78.34,78.4,75.62,0.583,30.79,31.2,30.5,1.784,1.674,320.7,7.545,4.165,155.6555,10.33,0.0178278,0.0210604,0.3295049
"2018-01-19 10:55:00",25320,"CKVY",13.41,37.18,37.04,37.3,36.75,78.33,78.82,76.68,0.588,30.79,31.08,30.52,2.115,2.007,336.6,8.37,4.603,160.9875,10.33,0.0178278,0.0210604,0.3295049
"2018-01-19 11:00:00",25321,"CKVY",13.45,37.17,37,37.18,36.8,78.74,80.9,78.33,0.591,31.34,31.65,30.91,2.933,2.531,314,19.23,4.165,166.5506,10.33,0.01893912,0.02162552,0.3517431
"2018-01-19 11:05:00",25322,"CKVY",13.46,37.79,37.58,37.85,37.05,77.74,79.46,77.09,0.598,31.41,31.88,31.05,3.001,2.937,314.9,10.67,4.603,176.3395,10.33,0.01893912,0.02162552,0.3517431
"2018-01-19 11:10:00",25323,"CKVY",13.41,38.16,37.88,38.16,37.66,79.08,79.08,77.64,0.617,31.77,32.26,31.39,3.353,3.111,303.1,10.55,7.453,180.8098,10.33,0.01893912,0.02162552,0.3517431
"2018-01-19 11:15:00",25324,"CKVY",13.44,39.46,38.9,39.52,38.16,75.92,79.15,75.85,0.623,32.44,32.72,32.16,4.619,3.941,285.4,8.53,9.21,174.8132,10.33,0.01989059,0.02345172,0.3709067
"2018-01-19 11:20:00",25325,"CKVY",13.42,40.19,39.71,40.31,39.39,72.34,75.92,72.34,0.611,32.38,32.64,31.99,6.164,5.365,287.2,9.5,12.28,164.815,10.33,0.01989059,0.02345172,0.3709067
"2018-01-19 11:25:00",25326,"CKVY",13.44,40.13,40.06,40.44,39.69,72.95,73.92,72.03,0.615,32.17,32.34,31.98,7.409,6.87,284,7.459,11.18,162.2063,10.33,0.01989059,0.02345172,0.3709067
"2018-01-19 11:30:00",25327,"CKVY",13.45,40,40.33,40.8,39.94,73.78,73.81,70.75,0.619,32.12,32.46,31.86,7.708,7.727,278.7,6.722,10.74,166.0911,10.34,0.0226916,0.02916697,0.3874459
"2018-01-19 11:35:00",25328,"CKVY",13.52,40,40.19,40.43,39.88,74.5,74.5,72.33,0.625,32.32,32.66,32.08,7.303,7.595,280.9,7.179,8.77,174.3939,10.34,0.0226916,0.02916697,0.3874459
"2018-01-19 11:40:00",25329,"CKVY",13.6,40.43,39.79,40.49,39.51,72.68,76.39,72.57,0.62,32.63,32.89,32.22,7.006,7.093,286.6,6.544,10.96,186.5502,10.34,0.0226916,0.02916697,0.3874459
"2018-01-19 11:45:00",25330,"CKVY",13.62,40.68,40.5,41.3,40.06,71.13,73.64,70,0.613,32.26,32.5,31.97,7.223,6.975,289.6,12.75,12.49,200.999,10.34,0.02569172,0.03264324,0.4010518
"2018-01-19 11:50:00",25331,"CKVY",13.59,40.62,40.37,40.74,40.12,71.65,72.88,71.17,0.615,32.17,32.33,32.02,7.905,7.487,281.6,8.26,10.52,208.4276,10.34,0.02569172,0.03264324,0.4010518
"2018-01-19 11:55:00",25332,"CKVY",13.6,40.37,40.32,40.62,40.06,72.2,72.85,71.58,0.614,32.13,32.29,32.01,8.45,8.25,283.2,6.843,10.74,204.3995,10.34,0.02569172,0.03264324,0.4010518
"2018-01-19 12:00:00",25333,"CKVY",13.58,40.24,40.28,40.49,40.06,73.08,73.64,71.92,0.619,32.26,32.45,32.03,8.13,8.34,279.9,8.13,9.64,194.2625,10.34,0.0251617,0.03276969,0.4118007
"2018-01-19 12:05:00",25334,"CKVY",13.51,40.55,40.02,40.61,39.62,72.22,75.73,72.19,0.619,32.44,32.78,32.13,7.816,7.965,284.6,8.73,10.52,181.9417,10.34,0.0251617,0.03276969,0.4118007
"2018-01-19 12:10:00",25335,"CKVY",13.5,39.93,40.25,40.73,39.74,75.58,75.58,71.53,0.632,32.4,32.85,32.04,7.259,7.709,274.6,10.61,11.62,168.1155,10.34,0.0251617,0.03276969,0.4118007
"2018-01-19 12:15:00",25336,"CKVY",13.7,40.23,40.09,40.48,39.8,76.92,76.92,73.42,0.651,32.91,33.65,32.36,6.195,6.767,293.2,17.84,7.234,160.5427,10.33,0.02255096,0.0293155,0.4189664
"2018-01-19 12:20:00",25337,"CKVY",13.98,40.48,40.08,40.48,39.55,73.9,78.88,73.7,0.631,33.4,34.17,32.64,5.187,5.562,283.5,26.74,12.49,166.898,10.33,0.02255096,0.0293155,0.4189664
"2018-01-19 12:25:00",25338,"CKVY",13.94,40.11,40.42,40.67,40.05,75.27,76.13,73.94,0.634,33.14,33.68,32.77,4.974,4.738,275.1,23.4,12.28,185.6733,10.33,0.02255096,0.0293155,0.4189664
"2018-01-19 12:30:00",25339,"CKVY",13.9,40.6,40.39,40.73,40.05,73.76,75.27,72.8,0.633,32.8,33.04,32.58,6.91,5.869,245.7,15.07,15.56,205.816,10.33,0.02583544,0.03146576,0.4228137
"2018-01-19 12:35:00",25340,"CKVY",13.87,39.86,40.26,40.73,39.67,76.37,76.61,73.52,0.637,32.96,33.16,32.77,8.34,7.743,233.5,22.01,13.15,217.3609,10.33,0.02583544,0.03146576,0.4228137
"2018-01-19 12:40:00",25341,"CKVY",13.79,39.42,39.62,39.98,39.23,78.01,78.42,76.37,0.64,33.11,33.25,32.91,9.61,9.09,253.4,7.788,15.56,214.0217,10.33,0.02583544,0.03146576,0.4228137
"2018-01-19 12:45:00",25342,"CKVY",13.83,39.36,39.41,39.66,39.17,78.15,78.52,77.63,0.639,33.16,33.33,32.99,9.58,9.65,249.5,7.276,13.81,200.6084,10.33,0.02391391,0.03076846,0.4238075
"2018-01-19 12:50:00",25343,"CKVY",13.52,39.29,38.99,39.36,38.61,79.79,81.3,78.22,0.651,33.37,33.63,33.05,9.55,9.6,246.5,11.11,14.69,179.9974,10.33,0.02391391,0.03076846,0.4238075
"2018-01-19 12:55:00",25344,"CKVY",13.85,38.49,38.69,39.29,38.37,82.7,83,79.76,0.654,33.59,33.8,33.37,8.94,9.27,248.1,8.06,12.71,165.5099,10.33,0.02391391,0.03076846,0.4238075
"2018-01-19 13:00:00",25345,"CKVY",13.92,38.61,38.54,38.74,38.37,82.7,83.5,82,0.657,33.75,33.97,33.53,8.68,8.77,250,7.221,13.81,161.4629,10.33,0.0198736,0.02538773,0.4211864
"2018-01-19 13:05:00",25346,"CKVY",13.74,38.67,38.7,38.86,38.43,82.3,82.7,81.7,0.655,33.73,33.96,33.56,9.12,8.94,243.8,10,15.56,161.9229,10.33,0.0198736,0.02538773,0.4211864
"2018-01-19 13:10:00",25347,"CKVY",13.68,38.61,38.59,38.92,38.24,82.5,83.5,81.5,0.655,33.72,33.89,33.54,10.04,9.58,246,9.07,18.63,160.211,10.32,0.0198736,0.02538773,0.4211864
"2018-01-19 13:15:00",25348,"CKVY",13.85,37.99,38.22,38.67,37.81,84.6,84.7,82.5,0.656,33.77,33.96,33.53,10.39,10.11,247.1,8.07,17.1,152.4586,10.32,0.01846194,0.02364781,0.4155563
"2018-01-19 13:20:00",25349,"CKVY",13.93,38.18,38.1,38.24,37.87,85.2,85.2,84.3,0.665,33.93,34.2,33.74,10.47,10.45,246.2,7.982,14.03,149.7074,10.32,0.01846194,0.02364781,0.4155563
"2018-01-19 13:25:00",25350,"CKVY",13.91,37.62,37.76,38.18,37.5,88.4,88.4,85.2,0.675,34.21,34.57,33.88,9.31,9.92,246,7.574,11.4,155.8219,10.32,0.01846194,0.02364781,0.4155563
"2018-01-19 13:30:00",25351,"CKVY",13.89,37.69,37.77,38.12,37.5,87.9,88.4,85.7,0.673,34.34,34.61,34.06,8.49,9.09,243.4,8.5,13.37,162.6942,10.32,0.01784047,0.02215762,0.4065632
"2018-01-19 13:35:00",25352,"CKVY",13.88,37.99,37.75,38.06,37.56,86.7,88.3,86.7,0.672,34.44,34.61,34.21,7.704,8.02,241.2,9.94,12.49,162.3611,10.32,0.01784047,0.02215762,0.4065632
"2018-01-19 13:40:00",25353,"CKVY",13.87,37.87,37.93,38.12,37.75,87.3,87.5,86,0.673,34.4,34.57,34.21,8.08,7.937,239.8,8.49,12.28,161.1461,10.32,0.01784047,0.02215762,0.4065632
"2018-01-19 13:45:00",25354,"CKVY",13.84,37.87,37.75,37.99,37.5,87.9,89.2,87.3,0.678,34.62,34.8,34.4,7.725,7.817,241.5,7.96,8.99,170.0209,10.32,0.01813784,0.02175331,0.3944991
"2018-01-19 13:50:00",25355,"CKVY",13.86,37.69,37.81,38.06,37.5,88.3,88.3,86.1,0.676,34.35,34.72,33.99,8.02,7.958,240.7,8.94,12.49,175.8321,10.32,0.01813784,0.02175331,0.3944991
"2018-01-19 13:55:00",25356,"CKVY",13.88,37.32,37.56,37.87,37.32,88.7,89.1,87.1,0.67,34.42,34.67,34.15,7.684,7.789,236.2,9.85,11.4,167.7875,10.32,0.01813784,0.02175331,0.3944991
"2018-01-19 14:00:00",25357,"CKVY",13.9,37.25,37.33,37.56,37.13,89.5,89.8,88.6,0.674,34.48,34.67,34.26,8.14,7.885,241.6,9.85,13.15,147.9086,10.32,0.0154287,0.01873783,0.3796234
"2018-01-19 14:05:00",25358,"CKVY",13.9,37.01,37.14,37.38,36.88,90.7,90.8,89,0.677,34.46,34.75,34.15,8.14,8.13,246.4,8.16,12.49,133.8169,10.32,0.0154287,0.01873783,0.3796234
"2018-01-19 14:10:00",25359,"CKVY",13.65,36.94,36.98,37.13,36.76,90.9,91.3,90.2,0.676,34.54,34.71,34.32,8.51,8.39,248.1,7.896,12.71,127.3468,10.32,0.0154287,0.01873783,0.3796234
"2018-01-19 14:15:00",25360,"CKVY",13.43,36.64,36.62,36.94,36.39,93,93.7,91,0.683,34.71,34.95,34.44,8.44,8.44,262.8,11.05,10.74,121.0859,10.32,0.01271839,0.01531771,0.3616331
"2018-01-19 14:20:00",25361,"CKVY",13.26,33.42,34.96,36.7,33.36,99.2,99.2,92.4,0.642,33.65,34.93,32.64,9.35,8.84,306.3,11.63,19.07,105.5208,10.32,0.01271839,0.01531771,0.3616331
"2018-01-19 14:25:00",25362,"CKVY",13.35,32.99,33.17,33.42,32.87,100.1,100.2,99.3,0.636,33.18,33.46,32.9,9.45,9.41,309.3,9.65,14.47,90.43233,10.32,0.01271839,0.01531771,0.3616331
"2018-01-19 14:30:00",25363,"CKVY",13.39,32.74,32.87,33.05,32.68,100.1,100.2,100.1,0.63,32.9,33.09,32.7,10.08,9.82,311.4,11.7,13.81,84.33875,10.32,0.007287893,0.008064222,0.3416432
"2018-01-19 14:35:00",25364,"CKVY",13.38,32.62,32.66,32.8,32.56,100.1,100.2,100.1,0.627,32.69,32.84,32.57,9.65,9.93,321,9.99,15.56,89.78662,10.32,0.007287893,0.008064222,0.3416432
"2018-01-19 14:40:00",25365,"CKVY",13.32,32.49,32.56,32.68,32.43,100.1,100.2,100.1,0.624,32.59,32.72,32.45,9.49,9.51,326,12.1,14.25,96.35438,10.32,0.007287893,0.008064222,0.3416432
"2018-01-19 14:45:00",25366,"CKVY",13.25,32.43,32.52,32.68,32.43,100.1,100.2,100.1,0.622,32.55,32.71,32.45,8.92,9.22,322.6,10.78,11.84,91.99243,10.32,0.006796316,0.007148361,0.3184661
"2018-01-19 14:50:00",25367,"CKVY",13.17,32.37,32.46,32.62,32.25,100.1,100.2,100.1,0.621,32.49,32.65,32.28,7.746,8.35,323.7,10.16,11.4,79.92254,10.32,0.006796316,0.007148361,0.3184661
"2018-01-19 14:55:00",25368,"CKVY",13.16,32.37,32.39,32.49,32.25,100.1,100.2,100.1,0.621,32.42,32.52,32.28,7.348,7.61,337.9,12.34,10.96,65.47153,10.32,0.006796316,0.007148361,0.3184661
"2018-01-19 15:00:00",25369,"CKVY",13.16,32.31,32.35,32.43,32.19,100.1,100.2,100.1,0.619,32.38,32.47,32.22,6.537,6.929,345.3,14.55,8.77,55.25954,10.32,0.004434971,0.004667181,0.2924461
"2018-01-19 15:05:00",25370,"CKVY",13.12,32.37,32.33,32.44,32.19,100.2,100.2,100.1,0.621,32.36,32.48,32.2,5.325,5.93,3.39,14.99,5.48,52.06315,10.32,0.004434971,0.004667181,0.2924461
"2018-01-19 15:10:00",25371,"CKVY",13.11,32.44,32.32,32.44,32.19,100.1,100.2,100.1,0.622,32.35,32.47,32.2,3.791,4.457,358.1,11.32,5.48,49.79844,10.32,0.004434971,0.004667181,0.2924461
"2018-01-19 15:15:00",25372,"CKVY",13.09,32.32,32.3,32.38,32.19,100.1,100.2,100.1,0.619,32.33,32.41,32.22,3.208,3.494,358.2,14.71,6.357,46.45078,10.32,0.004065263,0.004294625,0.2640033
"2018-01-19 15:20:00",25373,"CKVY",13.07,32.38,32.29,32.44,32.13,100.1,100.2,100.1,0.621,32.32,32.49,32.17,4.444,3.573,337.6,19.28,14.69,40.74269,10.32,0.004065263,0.004294625,0.2640033
"2018-01-19 15:25:00",25374,"CKVY",13.05,32.57,32.47,32.57,32.32,100.1,100.2,100.1,0.626,32.5,32.6,32.35,6.516,5.527,316.5,11.53,14.69,38.14993,10.32,0.004065263,0.004294625,0.2640033
"2018-01-19 15:30:00",25375,"CKVY",13.05,32.38,32.45,32.57,32.32,99,100.1,98.8,0.614,32.36,32.6,32.08,8.22,7.361,317.8,9.67,14.47,37.03436,10.32,0.003447992,0.003655468,0.233377
"2018-01-19 15:35:00",25376,"CKVY",13.05,32.26,32.39,32.57,32.2,100.1,100.1,98.6,0.618,32.23,32.41,31.99,8.66,8.67,322.3,10.17,11.18,36.78509,10.32,0.003447992,0.003655468,0.233377
"2018-01-19 15:40:00",25377,"CKVY",13.04,32.2,32.27,32.45,32.01,100.1,100.1,100,0.617,32.29,32.48,32.05,8.15,8.49,333.8,9.28,12.28,36.47869,10.32,0.003447992,0.003655468,0.233377
"2018-01-19 15:45:00",25378,"CKVY",13.03,32.07,32.11,32.26,31.95,100.1,100.2,100.1,0.613,32.14,32.29,31.98,7.192,7.711,326.3,10,9.64,34.87581,10.32,0.002843069,0.003029273,0.2010077
"2018-01-19 15:50:00",25379,"CKVY",13.03,32.07,32.05,32.2,31.89,100.1,100.2,100,0.613,32.08,32.23,31.91,6.197,6.742,337.2,20.33,7.672,33.82161,10.33,0.002843069,0.003029273,0.2010077
"2018-01-19 15:55:00",25380,"CKVY",13.04,32.01,32.04,32.2,31.89,100.1,100.1,100.1,0.612,32.07,32.23,31.91,5.287,5.624,322.3,17.09,6.795,33.95408,10.33,0.002843069,0.003029273,0.2010077
"2018-01-19 16:00:00",25381,"CKVY",13.04,32.01,32.01,32.14,31.89,100.1,100.2,100.1,0.612,32.04,32.17,31.91,4.743,5.04,307,14.67,6.576,36.73019,10.33,0.003442989,0.003627478,0.1671735
"2018-01-19 16:05:00",25382,"CKVY",13.03,31.95,31.95,32.07,31.83,100.1,100.2,100,0.61,31.98,32.11,31.84,4.625,4.576,310.8,10.43,7.453,39.41108,10.33,0.003442989,0.003627478,0.1671735
"2018-01-19 16:10:00",25383,"CKVY",13.01,31.95,31.96,32.07,31.83,100.1,100.1,100,0.61,31.99,32.11,31.85,4.704,4.721,321.4,8.79,7.014,40.17572,10.33,0.003442989,0.003627478,0.1671735
"2018-01-19 16:15:00",25384,"CKVY",13,32.01,31.95,32.07,31.83,100.1,100.2,100.1,0.612,31.98,32.11,31.84,4.919,4.758,328.3,8.52,6.576,37.24436,10.33,0.003340105,0.003525572,0.1323822
"2018-01-19 16:20:00",25385,"CKVY",12.99,31.83,31.89,32.01,31.77,100.1,100.2,100,0.607,31.92,32.05,31.78,5.304,5.148,331.5,11.16,9.43,33.02332,10.33,0.003340105,0.003525572,0.1323822
"2018-01-19 16:25:00",25386,"CKVY",12.98,30.72,31.27,31.95,30.66,100.1,100.2,100.1,0.581,31.3,31.99,30.68,7.294,6.156,306.7,10.89,17.97,28.24225,10.33,0.003340105,0.003525572,0.1323822
"2018-01-19 16:30:00",25387,"CKVY",12.97,30.1,30.46,30.84,30.1,100.1,100.2,100.1,0.566,30.49,30.88,30.12,9.76,8.49,314.7,10.36,19.73,26.81888,10.33,0.002239481,0.002349638,0.09753881
"2018-01-19 16:35:00",25388,"CKVY",12.97,29.73,29.89,30.16,29.67,100.1,100.1,100.1,0.558,29.93,30.2,29.7,12.89,11.28,307.8,9.26,23.45,24.90199,10.33,0.002239481,0.002349638,0.09753881
"2018-01-19 16:40:00",25389,"CKVY",12.95,29.55,29.63,29.86,29.42,100.1,100.1,100.1,0.554,29.66,29.89,29.44,13.82,13.41,306.4,9.1,21.92,23.18305,10.33,0.002239481,0.002349638,0.09753881
"2018-01-19 16:45:00",25390,"CKVY",12.95,29.12,29.37,29.61,29.12,100.1,100.2,100,0.544,29.4,29.64,29.14,14.62,14.25,308.1,9.34,23.02,19.79023,10.33,0.001134355,0.001163576,0.06379098
"2018-01-19 16:50:00",25391,"CKVY",12.93,28.87,28.98,29.24,28.75,100.2,100.2,100.1,0.539,29.02,29.28,28.77,15.06,14.93,309.5,8.36,23.24,17.14995,10.33,0.001134355,0.001163576,0.06379098
"2018-01-19 16:55:00",25392,"CKVY",12.93,28.62,28.6,28.93,28.44,100.1,100.2,100.1,0.533,28.63,28.95,28.47,16.49,16.09,314.1,10.68,26.74,14.59147,10.33,0.001134355,0.001163576,0.06379098
"2018-01-19 17:00:00",25393,"CKVY",12.92,28.32,28.52,28.75,28.25,100.2,100.2,100.1,0.527,28.55,28.78,28.28,16.54,16.38,309.3,9.15,26.08,12.37436,10.33,0.00025435,0.0002331574,0.0338632
"2018-01-19 17:05:00",25394,"CKVY",12.91,28.38,28.38,28.5,28.19,100.1,100.2,100.1,0.528,28.41,28.54,28.2,16.99,16.74,311.6,9.13,24.99,10.58581,10.33,0.00025435,0.0002331574,0.0338632
"2018-01-19 17:10:00",25395,"CKVY",12.9,28.38,28.34,28.5,28.25,100.2,100.2,100.1,0.528,28.37,28.54,28.27,16.71,16.68,312.7,8.1,28.72,8.328332,10.33,0.00025435,0.0002331574,0.0338632
"2018-01-19 17:15:00",25396,"CKVY",12.9,28.25,28.28,28.44,28.13,100.1,100.2,100.1,0.525,28.31,28.47,28.17,16.95,17.05,315.3,8.89,21.7,6.041635,10.33,-2.501632E-05,-6.01754E-05,0.01510658
"2018-01-19 17:20:00",25397,"CKVY",12.89,28.25,28.24,28.38,28.07,100.1,100.2,100.1,0.525,28.27,28.41,28.09,15.6,16.34,319.9,10.6,21.26,4.118652,10.33,-2.501632E-05,-6.01754E-05,0.01510658
"2018-01-19 17:25:00",25398,"CKVY",12.89,28.38,28.29,28.44,28.19,100.2,100.2,100.1,0.528,28.32,28.47,28.21,14.47,14.96,323,10.66,19.73,3.101517,10.34,-2.501632E-05,-6.01754E-05,0.01510658
"2018-01-19 17:30:00",25399,"CKVY",12.88,28.25,28.35,28.44,28.25,100.1,100.2,100.1,0.525,28.38,28.47,28.27,13.09,13.75,326.2,9.03,17.54,2.342469,10.34,2.445247E-05,2.271297E-05,0.005585846
"2018-01-19 17:35:00",25400,"CKVY",12.88,28.32,28.31,28.44,28.19,100.1,100.2,100,0.526,28.34,28.47,28.21,11.86,12.45,329.5,9.36,16.22,1.770541,10.34,2.445247E-05,2.271297E-05,0.005585846
"2018-01-19 17:40:00",25401,"CKVY",12.88,28.38,28.36,28.5,28.19,100.2,100.2,100.1,0.528,28.39,28.53,28.23,10.72,11.35,329.5,8.78,14.91,1.233973,10.34,2.445247E-05,2.271297E-05,0.005585846
"2018-01-19 17:45:00",25402,"CKVY",12.86,28.56,28.49,28.69,28.32,100.2,100.2,100.1,0.532,28.51,28.71,28.33,9.83,10.29,331.9,10.29,12.93,0.754899,10.34,1.09467E-05,9.509045E-06,0.0006972836
"2018-01-19 17:50:00",25403,"CKVY",12.87,28.5,28.47,28.62,28.38,100.1,100.2,100.1,0.53,28.5,28.66,28.4,9.73,9.73,336.3,8.85,14.03,0.3333807,10.34,1.09467E-05,9.509045E-06,0.0006972836
"2018-01-19 17:55:00",25404,"CKVY",12.87,28.25,28.3,28.5,28.13,100.2,100.2,100.1,0.525,28.33,28.54,28.15,10.26,9.91,336.5,8.49,16,0.1304898,10.34,1.09467E-05,9.509045E-06,0.0006972836
"2018-01-19 18:00:00",25405,"CKVY",12.86,28.01,28.09,28.25,27.88,100.1,100.2,100.1,0.52,28.12,28.29,27.91,11.19,10.65,333,9.22,17.1,0.02982544,10.34,5.195645E-06,3.699648E-06,2.5E-07
"2018-01-19 18:05:00",25406,"CKVY",12.85,27.82,27.87,28.01,27.76,100.1,100.2,100.1,0.516,27.89,28.04,27.77,11.91,11.53,332,9.36,17.76,1.076136E-05,10.34,5.195645E-06,3.699648E-06,2.5E-07
"2018-01-19 18:10:00",25407,"CKVY",12.85,27.64,27.75,27.88,27.64,100.1,100.2,100.1,0.512,27.78,27.92,27.65,11.62,11.76,336.3,8.74,19.07,0,10.34,5.195645E-06,3.699648E-06,2.5E-07
"2018-01-19 18:15:00",25408,"CKVY",12.85,27.64,27.65,27.76,27.51,100.1,100.2,100.1,0.512,27.68,27.79,27.52,11.77,11.77,336.4,9.11,19.51,0,10.34,2.960203E-06,1.356642E-06,2.5E-07
"2018-01-19 18:20:00",25409,"CKVY",12.85,27.76,27.68,27.76,27.51,100.1,100.2,100.1,0.514,27.7,27.8,27.52,11.89,11.94,335.1,9.08,17.97,0,10.34,2.960203E-06,1.356642E-06,2.5E-07
"2018-01-19 18:25:00",25410,"CKVY",12.83,27.64,27.67,27.82,27.51,100.2,100.2,100.1,0.512,27.7,27.86,27.53,11.91,11.93,340.3,9.81,16,0,10.34,2.960203E-06,1.356642E-06,2.5E-07
"2018-01-19 18:30:00",25411,"CKVY",12.84,27.64,27.63,27.76,27.51,100.1,100.2,100.1,0.512,27.66,27.79,27.53,11.26,11.53,339.2,10.78,13.59,0,10.34,2.545836E-06,9.04243E-07,2.5E-07
"2018-01-19 18:35:00",25412,"CKVY",12.84,27.58,27.61,27.7,27.46,100.2,100.2,100,0.511,27.63,27.74,27.48,10.74,10.93,338.7,12.05,16.88,0,10.34,2.545836E-06,9.04243E-07,2.5E-07
"2018-01-19 18:40:00",25413,"CKVY",12.84,27.65,27.62,27.71,27.52,100.1,100.2,100,0.512,27.65,27.75,27.53,10.48,10.64,337.2,9.36,14.47,0,10.34,2.545836E-06,9.04243E-07,2.5E-07
"2018-01-19 18:45:00",25414,"CKVY",12.82,27.52,27.57,27.71,27.46,100.1,100.2,100,0.509,27.6,27.75,27.48,10.62,10.59,332.7,9.24,15.78,0,10.34,3.59762E-06,1.980568E-06,2.5E-07
"2018-01-19 18:50:00",25415,"CKVY",12.82,27.28,27.44,27.52,27.28,100.1,100.2,100,0.504,27.47,27.56,27.29,10.59,10.61,338.9,9.2,15.56,0,10.34,3.59762E-06,1.980568E-06,2.5E-07
"2018-01-19 18:55:00",25416,"CKVY",12.83,27.28,27.37,27.46,27.28,100.1,100.2,100.1,0.504,27.4,27.5,27.29,10.6,10.51,339.2,9.07,15.56,0,10.34,3.59762E-06,1.980568E-06,2.5E-07
"2018-01-19 19:00:00",25417,"CKVY",12.82,27.28,27.32,27.46,27.21,100.1,100.2,100.1,0.504,27.34,27.5,27.24,10.58,10.63,329.6,8.09,16,0,10.34,3.746657E-06,2.149205E-06,2.5E-07
"2018-01-19 19:05:00",25418,"CKVY",12.82,27.21,27.27,27.34,27.15,100.1,100.2,100,0.503,27.29,27.37,27.17,10.05,10.32,330.1,9.11,13.15,0,10.34,3.746657E-06,2.149205E-06,2.5E-07
"2018-01-19 19:10:00",25419,"CKVY",12.82,27.28,27.25,27.4,27.09,100.1,100.2,100,0.504,27.27,27.42,27.11,9.55,9.8,329.6,8.03,12.71,0,10.35,3.746657E-06,2.149205E-06,2.5E-07
"2018-01-19 19:15:00",25420,"CKVY",12.82,27.15,27.21,27.28,27.09,100.1,100.2,100,0.502,27.24,27.31,27.1,8.81,9.06,330.9,8.05,12.93,0,10.34,5.874883E-06,4.513376E-06,2.5E-07
"2018-01-19 19:20:00",25421,"CKVY",12.81,27.15,27.21,27.28,27.09,100.1,100.2,100,0.502,27.23,27.31,27.1,8.63,8.78,332.4,8.88,12.93,0,10.34,5.874883E-06,4.513376E-06,2.5E-07
"2018-01-19 19:25:00",25422,"CKVY",12.79,27.15,27.17,27.28,27.03,100.1,100.2,100,0.502,27.19,27.31,27.04,8.35,8.54,329.5,8.55,12.28,0,10.35,5.874883E-06,4.513376E-06,2.5E-07
"2018-01-19 19:30:00",25423,"CKVY",12.79,27.15,27.17,27.28,27.03,100.1,100.2,100.1,0.502,27.19,27.31,27.06,8.46,8.4,331.4,7.877,13.81,0,10.35,8.039488E-06,6.915628E-06,2.5E-07
"2018-01-19 19:35:00",25424,"CKVY",12.79,27.09,27.09,27.22,26.97,100.1,100.2,100,0.501,27.12,27.25,26.97,8.51,8.3,337,9.65,14.47,0,10.35,8.039488E-06,6.915628E-06,2.5E-07
"2018-01-19 19:40:00",25425,"CKVY",12.79,27.03,27.04,27.15,26.91,100.1,100.2,100.1,0.499,27.06,27.19,26.93,8.61,8.56,329.9,9.56,12.93,0,10.35,8.039488E-06,6.915628E-06,2.5E-07
"2018-01-19 19:45:00",25426,"CKVY",12.8,26.97,26.99,27.09,26.84,100.1,100.2,100,0.498,27.01,27.12,26.88,8.64,8.63,330.4,9.29,12.71,0,10.35,8.50388E-06,7.463527E-06,2.5E-07
"2018-01-19 19:50:00",25427,"CKVY",12.78,27.09,26.92,27.09,26.78,100.2,100.2,100,0.501,26.95,27.13,26.81,8.53,8.68,328.5,9.07,12.28,0,10.35,8.50388E-06,7.463527E-06,2.5E-07
"2018-01-19 19:55:00",25428,"CKVY",12.8,26.85,26.93,27.15,26.78,100.1,100.2,100,0.495,26.96,27.18,26.79,8.77,8.71,331.6,7.583,13.15,0,10.35,8.50388E-06,7.463527E-06,2.5E-07
"2018-01-19 20:00:00",25429,"CKVY",12.8,26.85,26.88,27.03,26.78,100.1,100.2,100,0.495,26.91,27.06,26.79,8.66,8.88,335.1,8.16,13.81,0,10.35,7.788119E-06,6.657827E-06,2.5E-07
"2018-01-19 20:05:00",25430,"CKVY",12.79,26.79,26.82,26.91,26.66,100.1,100.2,100,0.494,26.85,26.95,26.69,9.05,8.78,337.5,8.76,13.81,0,10.35,7.788119E-06,6.657827E-06,2.5E-07
"2018-01-19 20:10:00",25431,"CKVY",12.78,26.79,26.77,26.91,26.6,100.1,100.2,100,0.494,26.8,26.94,26.63,9.1,9,331.2,10.62,14.69,0,10.35,7.788119E-06,6.657827E-06,2.5E-07
"2018-01-19 20:15:00",25432,"CKVY",12.79,26.54,26.67,26.85,26.54,100.1,100.2,99.6,0.489,26.65,26.89,26.48,9.35,9.13,333.7,12.57,13.37,0,10.35,1.466741E-05,1.473237E-05,2.5E-07
"2018-01-19 20:20:00",25433,"CKVY",12.79,26.42,26.46,26.6,26.29,100.1,100.2,100,0.487,26.48,26.64,26.3,8.97,9.13,333.1,8.59,12.49,0,10.35,1.466741E-05,1.473237E-05,2.5E-07
"2018-01-19 20:25:00",25434,"CKVY",12.79,26.29,26.32,26.42,26.17,100.1,100.2,100,0.484,26.35,26.46,26.2,9.05,9.04,334.9,9.14,13.15,0,10.35,1.466741E-05,1.473237E-05,2.5E-07
"2018-01-19 20:30:00",25435,"CKVY",12.77,26.23,26.23,26.3,26.11,100.1,100.2,100,0.483,26.26,26.34,26.12,8.77,8.92,337.7,10.17,12.93,0,10.35,6.563498E-06,5.294071E-06,2.5E-07
"2018-01-19 20:35:00",25436,"CKVY",12.78,25.99,26.13,26.3,25.99,100.1,100.2,100,0.478,26.16,26.33,26.01,8.48,8.74,342.2,8.57,10.74,0,10.35,6.563498E-06,5.294071E-06,2.5E-07
"2018-01-19 20:40:00",25437,"CKVY",12.77,26.05,26.06,26.17,25.93,100.2,100.2,100.1,0.48,26.09,26.21,25.94,7.7,8.09,339.8,10.83,12.71,0,10.36,6.563498E-06,5.294071E-06,2.5E-07
"2018-01-19 20:45:00",25438,"CKVY",12.76,25.99,26.03,26.11,25.93,100.1,100.2,100.1,0.478,26.06,26.15,25.94,6.948,7.352,338.7,10.95,9.86,0,10.36,8.302447E-06,7.246318E-06,2.5E-07
"2018-01-19 20:50:00",25439,"CKVY",12.76,25.93,25.97,26.05,25.86,100.1,100.2,100.1,0.477,25.99,26.09,25.87,6.697,6.8,343.6,11.27,10.3,0,10.35,8.302447E-06,7.246318E-06,2.5E-07
"2018-01-19 20:55:00",25440,"CKVY",12.76,25.93,25.92,26.05,25.8,100.2,100.2,100.1,0.477,25.95,26.08,25.82,6.448,6.602,347.6,8.95,9.43,0,10.36,8.302447E-06,7.246318E-06,2.5E-07
"2018-01-19 21:00:00",25441,"CKVY",12.76,25.93,25.87,25.93,25.74,100.1,100.2,100,0.477,25.9,25.97,25.75,6.137,6.266,342.2,10.35,7.891,0,10.36,1.253949E-05,1.220096E-05,2.5E-07
"2018-01-19 21:05:00",25442,"CKVY",12.76,25.8,25.81,25.93,25.68,100.2,100.2,100.1,0.475,25.84,25.96,25.7,5.651,5.854,337.8,11.91,8.77,0,10.36,1.253949E-05,1.220096E-05,2.5E-07
"2018-01-19 21:10:00",25443,"CKVY",12.76,25.74,25.8,25.93,25.62,100.2,100.2,100.1,0.473,25.82,25.96,25.64,5.51,5.555,329.2,9.19,8.11,0,10.36,1.253949E-05,1.220096E-05,2.5E-07
"2018-01-19 21:15:00",25444,"CKVY",12.76,25.68,25.74,25.8,25.62,100.1,100.2,100.1,0.472,25.76,25.85,25.64,5.405,5.402,326.7,9.34,7.672,0,10.36,1.60905E-05,1.654415E-05,2.5E-07
"2018-01-19 21:20:00",25445,"CKVY",12.75,25.68,25.71,25.8,25.56,99.6,100.2,99.5,0.469,25.68,25.84,25.51,5.263,5.376,323.3,9.21,7.453,0,10.36,1.60905E-05,1.654415E-05,2.5E-07
"2018-01-19 21:25:00",25446,"CKVY",12.74,25.68,25.7,25.8,25.56,99.6,99.6,99.2,0.47,25.55,25.7,25.43,5.012,5.143,325.7,8.13,7.234,0,10.36,1.60905E-05,1.654415E-05,2.5E-07
"2018-01-19 21:30:00",25447,"CKVY",12.75,25.8,25.67,25.8,25.56,99.3,99.8,99.2,0.47,25.56,25.7,25.38,5.173,5.051,326.7,8.81,9.21,0,10.36,6.549933E-05,7.816387E-05,2.5E-07
"2018-01-19 21:35:00",25448,"CKVY",12.74,25.68,25.68,25.8,25.49,99.4,99.5,99.2,0.469,25.52,25.68,25.33,5.347,5.277,327,9.13,8.77,0,10.36,6.549933E-05,7.816387E-05,2.5E-07
"2018-01-19 21:40:00",25449,"CKVY",12.74,25.68,25.65,25.8,25.56,99.4,99.5,99.3,0.469,25.5,25.63,25.38,5.288,5.303,328,9.4,8.11,0,10.36,6.549933E-05,7.816387E-05,2.5E-07
"2018-01-19 21:45:00",25450,"CKVY",12.74,25.68,25.72,25.81,25.56,99,99.6,99,0.467,25.55,25.7,25.38,5.147,5.315,330.4,9.47,7.672,0,10.36,9.015092E-05,0.0001086405,2.5E-07
"2018-01-19 21:50:00",25451,"CKVY",12.74,25.56,25.61,25.74,25.43,99.1,99.1,98.6,0.465,25.31,25.48,25.11,4.438,4.796,332.2,8.69,5.261,0,10.36,9.015092E-05,0.0001086405,2.5E-07
"2018-01-19 21:55:00",25452,"CKVY",12.74,25.56,25.56,25.68,25.43,98.5,99.1,98.4,0.462,25.27,25.39,25.12,3.775,4.127,338.6,10.08,4.384,0,10.36,9.015092E-05,0.0001086405,2.5E-07
"2018-01-19 22:00:00",25453,"CKVY",12.73,25.56,25.55,25.68,25.43,99,99,98.5,0.464,25.24,25.37,25.1,2.613,3.208,353.7,16.66,3.288,0,10.36,0.0001347767,0.0001696121,2.5E-07
"2018-01-19 22:05:00",25454,"CKVY",12.73,25.44,25.51,25.68,25.31,99.6,99.7,98.9,0.465,25.32,25.46,25.07,1.597,2.079,81.8,25.64,1.315,0,10.36,0.0001347767,0.0001696121,2.5E-07
"2018-01-19 22:10:00",25455,"CKVY",12.72,25.31,25.42,25.56,25.25,100.1,100.2,99.6,0.465,25.42,25.6,25.26,0.729,1.134,98.1,0.142,1.096,0,10.36,0.0001347767,0.0001696121,2.5E-07
"2018-01-19 22:15:00",25456,"CKVY",12.72,25.32,25.33,25.44,25.25,100.1,100.2,100.1,0.465,25.36,25.48,25.27,0.289,0.444,98.1,0.084,0.658,0,10.36,5.889702E-05,8.160186E-05,2.5E-07
"2018-01-19 22:20:00",25457,"CKVY",12.73,25.19,25.23,25.32,25.07,100.1,100.2,100,0.463,25.25,25.36,25.09,0.358,0.342,98.1,0.077,1.096,0,10.36,5.889702E-05,8.160186E-05,2.5E-07
"2018-01-19 22:25:00",25458,"CKVY",12.71,25.01,25.07,25.25,24.88,100.1,100.2,100.1,0.459,25.09,25.28,24.91,0.324,0.314,98.1,0.112,0.658,0,10.36,5.889702E-05,8.160186E-05,2.5E-07
"2018-01-19 22:30:00",25459,"CKVY",12.72,24.94,24.95,25.07,24.82,100.1,100.2,100.1,0.458,24.98,25.11,24.83,0.488,0.432,98.1,0.042,1.096,0,10.36,5.862682E-05,8.818023E-05,2.5E-07
"2018-01-19 22:35:00",25460,"CKVY",12.71,24.94,24.95,25.07,24.76,100.2,100.2,100.1,0.458,24.98,25.11,24.8,0.31,0.389,98.1,0.095,0.438,0,10.36,5.862682E-05,8.818023E-05,2.5E-07
"2018-01-19 22:40:00",25461,"CKVY",12.71,24.94,24.94,25.07,24.82,100.1,100.2,100.1,0.458,24.96,25.1,24.83,0.278,0.304,98.1,0.117,0.438,0,10.36,5.862682E-05,8.818023E-05,2.5E-07
"2018-01-19 22:45:00",25462,"CKVY",12.71,24.94,24.87,25.07,24.76,100.1,100.2,100.1,0.458,24.9,25.1,24.77,0.052,0.149,98.1,0.109,0.658,0,10.36,5.986687E-05,9.11924E-05,2.5E-07
"2018-01-19 22:50:00",25463,"CKVY",12.7,25.01,24.98,25.13,24.76,100.1,100.2,100.1,0.459,25,25.15,24.78,0.049,0.049,98.1,0.079,0.219,0,10.36,5.986687E-05,9.11924E-05,2.5E-07
"2018-01-19 22:55:00",25464,"CKVY",12.7,25.07,24.99,25.07,24.88,100.1,100.2,100.1,0.46,25.02,25.11,24.89,0.158,0.075,98.1,0.118,1.315,0,10.36,5.986687E-05,9.11924E-05,2.5E-07
"2018-01-19 23:00:00",25465,"CKVY",12.7,25.01,25.09,25.19,24.94,100.1,100.2,100.1,0.459,25.12,25.23,24.95,0.258,0.249,98.1,0.09,1.315,0,10.36,6.302078E-05,9.857E-05,2.5E-07
"2018-01-19 23:05:00",25466,"CKVY",12.7,24.94,25.04,25.13,24.88,100.1,100.2,100,0.458,25.06,25.16,24.9,0.258,0.258,98.1,0.137,0,0,10.36,6.302078E-05,9.857E-05,2.5E-07
"2018-01-19 23:10:00",25467,"CKVY",12.69,24.88,24.91,25.07,24.7,100.1,100.2,100.1,0.457,24.94,25.11,24.71,0.122,0.225,98.1,0.12,0,0,10.36,6.302078E-05,9.857E-05,2.5E-07
"2018-01-19 23:15:00",25468,"CKVY",12.69,24.82,24.85,24.95,24.76,100.1,100.2,100.1,0.456,24.87,24.98,24.78,0.006,0.024,98.1,0.052,0.438,0,10.36,6.202766E-05,9.625893E-05,2.5E-07
"2018-01-19 23:20:00",25469,"CKVY",12.69,24.69,24.76,24.94,24.57,100.1,100.2,100,0.453,24.79,24.97,24.6,0.289,0.134,98.1,0.02,1.534,0,10.36,6.202766E-05,9.625893E-05,2.5E-07
"2018-01-19 23:25:00",25470,"CKVY",12.68,24.7,24.63,24.76,24.51,100.2,100.2,100.1,0.453,24.65,24.79,24.54,0.819,0.539,98.1,0.097,2.85,0,10.36,6.202766E-05,9.625893E-05,2.5E-07
"2018-01-19 23:30:00",25471,"CKVY",12.66,24.69,24.66,24.76,24.51,100.1,100.2,100.1,0.453,24.69,24.8,24.53,1.497,1.138,98.1,0.136,3.069,0,10.36,5.416236E-05,7.868701E-05,2.5E-07
"2018-01-19 23:35:00",25472,"CKVY",12.67,24.57,24.64,24.76,24.45,100.2,100.2,100.1,0.451,24.67,24.78,24.47,1.842,1.689,98.1,0.123,2.63,0,10.36,5.416236E-05,7.868701E-05,2.5E-07
"2018-01-19 23:40:00",25473,"CKVY",12.67,24.57,24.57,24.7,24.45,100.1,100.2,100.1,0.451,24.6,24.74,24.46,1.743,1.829,98.1,0.069,2.192,0,10.36,5.416236E-05,7.868701E-05,2.5E-07
"2018-01-19 23:45:00",25474,"CKVY",12.66,24.33,24.46,24.57,24.32,99.3,100.2,99.3,0.443,24.46,24.62,24.16,1.451,1.598,98.1,0.099,2.411,0,10.37,4.170241E-05,5.410266E-05,2.5E-07
"2018-01-19 23:50:00",25475,"CKVY",12.66,24.39,24.38,24.51,24.2,99.3,99.4,99.1,0.444,24.19,24.33,24.02,1.186,1.327,98.1,0.087,1.973,0,10.37,4.170241E-05,5.410266E-05,2.5E-07
"2018-01-19 23:55:00",25476,"CKVY",12.66,24.64,24.52,24.7,24.33,96.7,99.4,96.6,0.437,23.95,24.34,23.61,0.918,1.042,98.1,0.122,3.288,0,10.37,4.170241E-05,5.410266E-05,2.5E-07
"2018-01-20 00:00:00",25477,"CKVY",12.66,24.57,24.61,24.76,24.45,97.7,97.7,96.6,0.44,23.89,24.05,23.72,1.026,0.929,13.12,62.23,2.85,0,10.37,0.000119308,0.0001745013,2.5E-07
"2018-01-20 00:05:00",25478,"CKVY",12.64,24.51,24.51,24.58,24.33,97.8,98.2,97.7,0.439,24.02,24.14,23.84,1.335,1.173,335,5.958,2.63,0,10.37,0.000119308,0.0001745013,2.5E-07
"2018-01-20 00:10:00",25479,"CKVY",12.65,24.33,24.45,24.58,24.27,98.2,98.2,97.7,0.438,23.93,24.06,23.77,1.76,1.529,321.4,7.993,2.63,0,10.37,0.000119308,0.0001745013,2.5E-07
"2018-01-20 00:15:00",25480,"CKVY",12.65,24.21,24.28,24.45,24.08,98.4,98.5,98.1,0.436,23.88,24.03,23.7,2.134,1.997,299.9,6.2,3.288,0,10.37,0.0001325426,0.0001873944,2.5E-07
"2018-01-20 00:20:00",25481,"CKVY",12.64,24.08,24.13,24.33,23.96,98.8,98.9,98.4,0.436,23.82,23.95,23.64,2.448,2.27,291.9,3.032,3.726,0,10.37,0.0001325426,0.0001873944,2.5E-07
"2018-01-20 00:25:00",25482,"CKVY",12.63,23.96,24.04,24.14,23.9,98.8,99,98.8,0.434,23.77,23.9,23.6,2.948,2.701,290.8,4.806,3.946,0,10.37,0.0001325426,0.0001873944,2.5E-07
"2018-01-20 00:30:00",25483,"CKVY",12.64,23.71,23.8,24.02,23.65,98,98.8,98,0.426,23.38,23.7,23.17,3.198,3.066,291.1,4.256,4.384,0,10.37,0.0001241073,0.0001639049,2.5E-07
"2018-01-20 00:35:00",25484,"CKVY",12.62,23.52,23.61,23.84,23.46,98.3,98.4,98,0.424,23.17,23.36,23.01,3.142,3.194,299.6,6.662,3.726,0,10.37,0.0001241073,0.0001639049,2.5E-07
"2018-01-20 00:40:00",25485,"CKVY",12.61,23.65,23.66,23.83,23.46,97.8,98.5,97.7,0.424,23.21,23.34,23.04,3.148,3.156,317.4,8.03,4.165,0,10.37,0.0001241073,0.0001639049,2.5E-07
"2018-01-20 00:45:00",25486,"CKVY",12.63,23.65,23.67,23.83,23.46,98.1,98.3,97.7,0.425,23.21,23.39,23,2.955,3.078,316.3,8.75,3.946,0,10.37,0.0001619748,0.0002108898,2.5E-07
"2018-01-20 00:50:00",25487,"CKVY",12.62,23.9,23.77,23.96,23.59,96.8,98.1,96.8,0.424,23.17,23.33,23,3.103,3.009,302.7,6.916,4.603,0,10.37,0.0001619748,0.0002108898,2.5E-07
"2018-01-20 00:55:00",25488,"CKVY",12.62,23.65,23.76,23.96,23.59,97.5,97.5,96.6,0.422,23,23.17,22.85,2.993,3.062,324.9,13.62,4.384,0,10.37,0.0001619748,0.0002108898,2.5E-07
"2018-01-20 01:00:00",25489,"CKVY",12.62,23.71,23.7,23.84,23.59,98.5,98.6,97.5,0.428,23.26,23.48,22.97,3.042,3.013,346.4,5.709,3.726,0,10.37,0.0002007455,0.0002637751,2.5E-07
"2018-01-20 01:05:00",25490,"CKVY",12.61,23.84,23.74,23.84,23.53,98.5,98.6,98.4,0.43,23.37,23.49,23.18,2.89,2.98,349.5,7.726,3.726,0,10.37,0.0002007455,0.0002637751,2.5E-07
"2018-01-20 01:10:00",25491,"CKVY",12.61,23.84,23.8,23.9,23.65,99.8,99.8,98.4,0.436,23.56,23.84,23.33,2.936,2.881,358.9,5.557,4.165,0,10.37,0.0002007455,0.0002637751,2.5E-07
"2018-01-20 01:15:00",25492,"CKVY",12.6,23.9,23.85,23.96,23.71,100.1,100.2,99.8,0.438,23.87,24,23.72,2.954,2.967,345,8.12,4.384,0,10.37,8.919396E-05,0.000115053,2.5E-07
"2018-01-20 01:20:00",25493,"CKVY",12.6,23.71,23.82,23.96,23.65,100.2,100.2,100,0.435,23.84,24,23.67,3.197,3.044,338.7,14.1,4.822,0,10.37,8.919396E-05,0.000115053,2.5E-07
"2018-01-20 01:25:00",25494,"CKVY",12.6,23.59,23.62,23.77,23.46,100.1,100.2,100.1,0.433,23.64,23.81,23.48,3.341,3.276,326.9,9.13,4.384,0,10.37,8.919396E-05,0.000115053,2.5E-07
"2018-01-20 01:30:00",25495,"CKVY",12.6,23.4,23.44,23.59,23.28,100.1,100.2,100.1,0.429,23.47,23.62,23.31,3.6,3.474,338.3,6.275,5.261,0,10.37,2.69224E-05,3.122497E-05,2.5E-07
"2018-01-20 01:35:00",25496,"CKVY",12.59,23.46,23.39,23.59,23.22,100.1,100.2,100,0.43,23.42,23.62,23.22,3.825,3.698,354.7,14.26,5.918,0,10.37,2.69224E-05,3.122497E-05,2.5E-07
"2018-01-20 01:40:00",25497,"CKVY",12.6,23.4,23.41,23.53,23.28,100.1,100.2,100.1,0.429,23.43,23.55,23.31,4.335,4.075,353.1,7.235,6.357,0,10.37,2.69224E-05,3.122497E-05,2.5E-07
"2018-01-20 01:45:00",25498,"CKVY",12.59,23.34,23.38,23.46,23.28,100.1,100.2,100.1,0.428,23.41,23.5,23.31,4.411,4.327,349.6,7.481,6.138,0,10.37,2.24072E-05,2.494419E-05,2.5E-07
"2018-01-20 01:50:00",25499,"CKVY",12.59,23.46,23.44,23.59,23.28,99.6,100.2,99.5,0.428,23.41,23.55,23.28,4.601,4.566,353.2,12.57,6.138,0,10.37,2.24072E-05,2.494419E-05,2.5E-07
"2018-01-20 01:55:00",25500,"CKVY",12.59,23.34,23.37,23.59,23.22,99,99.7,99,0.423,23.22,23.5,22.97,4.13,4.385,347.9,9.78,5.48,0,10.37,2.24072E-05,2.494419E-05,2.5E-07
"2018-01-20 02:00:00",25501,"CKVY",12.59,23.22,23.34,23.46,23.22,98.5,99,98.5,0.419,23.05,23.2,22.85,4.317,4.229,354.3,11.42,6.138,0,10.37,7.901391E-05,9.665301E-05,2.5E-07
"2018-01-20 02:05:00",25502,"CKVY",12.58,23.22,23.2,23.34,23.03,98.8,98.9,98.5,0.42,22.9,23.06,22.73,4.213,4.242,349.2,7.587,5.918,0,10.37,7.901391E-05,9.665301E-05,2.5E-07
"2018-01-20 02:10:00",25503,"CKVY",12.58,23.09,23.18,23.34,22.97,98.5,98.9,98.5,0.417,22.87,23.06,22.6,4.35,4.305,346.9,8.33,5.918,0,10.37,7.901391E-05,9.665301E-05,2.5E-07
"2018-01-20 02:15:00",25504,"CKVY",12.58,23.15,23.15,23.22,22.97,98.6,98.8,98.5,0.418,22.82,22.91,22.62,4.082,4.225,339.4,6.821,5.042,0,10.37,0.000132226,0.0001647813,2.5E-07
"2018-01-20 02:20:00",25505,"CKVY",12.57,22.91,23,23.15,22.78,98.7,98.8,98.5,0.414,22.66,22.82,22.47,3.949,4.04,335.2,7.006,5.48,0,10.37,0.000132226,0.0001647813,2.5E-07
"2018-01-20 02:25:00",25506,"CKVY",12.57,22.48,22.72,22.97,22.48,98.8,98.8,98.6,0.408,22.43,22.69,22.18,3.725,3.818,326.4,8.81,4.822,0,10.37,0.000132226,0.0001647813,2.5E-07
"2018-01-20 02:30:00",25507,"CKVY",12.57,22.23,22.31,22.54,22.17,99.5,99.5,98.7,0.406,22.09,22.26,21.95,3.455,3.589,322.7,5.557,3.726,0,10.37,0.0001173938,0.0001477938,2.5E-07
"2018-01-20 02:35:00",25508,"CKVY",12.56,22.35,22.3,22.48,22.11,100.1,100.1,99.5,0.411,22.26,22.48,21.99,3.11,3.278,331.2,4.19,3.726,0,10.37,0.0001173938,0.0001477938,2.5E-07
"2018-01-20 02:40:00",25509,"CKVY",12.55,22.35,22.4,22.48,22.29,100,100.2,100,0.41,22.41,22.51,22.3,2.948,3.023,339.8,6.285,3.507,0,10.37,0.0001173938,0.0001477938,2.5E-07
"2018-01-20 02:45:00",25510,"CKVY",12.57,22.48,22.42,22.54,22.35,100.1,100.2,100,0.413,22.44,22.57,22.34,2.879,2.921,335.6,6.425,3.726,0,10.37,3.423079E-05,4.118402E-05,2.5E-07
"2018-01-20 02:50:00",25511,"CKVY",12.56,22.48,22.45,22.6,22.23,99.9,100.2,99.9,0.412,22.47,22.63,22.22,2.305,2.641,322.5,15.02,2.411,0,10.36,3.423079E-05,4.118402E-05,2.5E-07
"2018-01-20 02:55:00",25512,"CKVY",12.56,21.68,21.88,22.48,21.62,99.6,99.9,98.3,0.397,21.6,22.46,21.21,1.594,1.884,252.8,1.394,1.973,0,10.36,3.423079E-05,4.118402E-05,2.5E-07
"2018-01-20 03:00:00",25513,"CKVY",12.55,21.93,21.88,22.05,21.62,100.1,100.2,99.5,0.403,21.89,22.08,21.52,1.097,1.361,252.6,0.071,1.973,0,10.36,5.615488E-05,7.396696E-05,2.5E-07
"2018-01-20 03:05:00",25514,"CKVY",12.54,22.17,22.03,22.17,21.86,100.1,100.2,100,0.408,22.06,22.21,21.88,1.041,1.015,267.6,8.44,1.534,0,10.37,5.615488E-05,7.396696E-05,2.5E-07
"2018-01-20 03:10:00",25515,"CKVY",12.56,21.99,22.1,22.24,21.93,100.1,100.2,100.1,0.404,22.13,22.28,21.95,0.832,1.01,258.9,4.913,0.877,0,10.37,5.615488E-05,7.396696E-05,2.5E-07
"2018-01-20 03:15:00",25516,"CKVY",12.56,22.18,22.01,22.3,21.74,100.1,100.2,100,0.408,22.03,22.32,21.76,0.443,0.618,252.3,0.074,0.658,0,10.36,4.671493E-05,6.527711E-05,2.5E-07
"2018-01-20 03:20:00",25517,"CKVY",12.54,22.36,22.41,22.55,22.18,100.1,100.2,100.1,0.411,22.43,22.58,22.19,0.246,0.317,252.2,0.084,1.096,0,10.37,4.671493E-05,6.527711E-05,2.5E-07
"2018-01-20 03:25:00",25518,"CKVY",12.55,22.24,22.29,22.48,22.11,100.1,100.2,99.7,0.409,22.26,22.52,22.05,0.371,0.264,252.2,0.079,1.096,0,10.37,4.671493E-05,6.527711E-05,2.5E-07
"2018-01-20 03:30:00",25519,"CKVY",12.54,22.48,22.33,22.48,22.11,100.1,100.2,100,0.413,22.35,22.52,22.12,0.604,0.494,252.2,0.063,1.096,0,10.37,5.595095E-05,8.421606E-05,2.5E-07
"2018-01-20 03:35:00",25520,"CKVY",12.54,22.48,22.47,22.61,22.3,100.1,100.2,100.1,0.413,22.49,22.64,22.33,0.68,0.676,252.2,0.058,1.096,0,10.37,5.595095E-05,8.421606E-05,2.5E-07
"2018-01-20 03:40:00",25521,"CKVY",12.54,22.3,22.48,22.67,22.24,99.7,100.2,99.7,0.408,22.5,22.69,22.17,0.757,0.777,252.2,0.059,1.534,0,10.37,5.595095E-05,8.421606E-05,2.5E-07
"2018-01-20 03:45:00",25522,"CKVY",12.54,22.11,22.15,22.3,21.99,99.7,99.7,99.3,0.405,22,22.23,21.83,0.608,0.643,252.2,0.05,1.973,0,10.37,5.49543E-05,7.944428E-05,2.5E-07
"2018-01-20 03:50:00",25523,"CKVY",12.54,21.99,22.02,22.18,21.87,100.1,100.2,99.6,0.404,21.98,22.13,21.82,0.944,0.77,252.2,0.056,2.192,0,10.37,5.49543E-05,7.944428E-05,2.5E-07
"2018-01-20 03:55:00",25524,"CKVY",12.54,21.93,21.93,22.05,21.8,99.9,100.2,99.9,0.403,21.93,22.08,21.8,1.016,0.977,252.2,0.067,1.754,0,10.37,5.49543E-05,7.944428E-05,2.5E-07
"2018-01-20 04:00:00",25525,"CKVY",12.54,21.87,21.95,22.11,21.87,99.8,100,99.8,0.401,21.92,22.1,21.81,0.907,0.998,252.2,0.069,0.438,0,10.37,5.185266E-05,7.304895E-05,2.5E-07
"2018-01-20 04:05:00",25526,"CKVY",12.54,21.93,21.92,22.05,21.8,99.7,99.8,99.7,0.402,21.86,21.99,21.72,0.321,0.604,252.2,0.059,0,0,10.37,5.185266E-05,7.304895E-05,2.5E-07
"2018-01-20 04:10:00",25527,"CKVY",12.54,21.93,21.9,21.99,21.8,99.8,99.8,99.7,0.402,21.84,21.94,21.74,0.003,0.134,252.2,0.05,0,0,10.37,5.185266E-05,7.304895E-05,2.5E-07
"2018-01-20 04:15:00",25528,"CKVY",12.54,21.37,21.57,21.99,21.31,99.1,99.8,98.9,0.39,21.4,21.95,21.1,0.01,0.004,252.2,0.072,0.438,0,10.37,6.057556E-05,9.334306E-05,2.5E-07
"2018-01-20 04:20:00",25529,"CKVY",12.53,20.94,21.08,21.37,20.88,99.5,99.5,99.1,0.385,20.91,21.22,20.69,0.01,0.01,252.2,0.052,0,0,10.37,6.057556E-05,9.334306E-05,2.5E-07
"2018-01-20 04:25:00",25530,"CKVY",12.53,21.37,21.11,21.37,20.81,100.1,100.2,99.5,0.394,21.1,21.4,20.72,0.01,0.01,252.2,0,0,0,10.37,6.057556E-05,9.334306E-05,2.5E-07
"2018-01-20 04:30:00",25531,"CKVY",12.53,21.62,21.5,21.8,21.25,100.2,100.2,100.1,0.398,21.52,21.83,21.27,0.091,0.02,252.2,0.046,1.315,0,10.37,5.977142E-05,9.540543E-05,2.5E-07
"2018-01-20 04:35:00",25532,"CKVY",12.54,21.31,21.6,21.8,21.25,100.2,100.2,100.1,0.393,21.63,21.84,21.29,0.634,0.34,252.2,0.061,2.192,0,10.37,5.977142E-05,9.540543E-05,2.5E-07
"2018-01-20 04:40:00",25533,"CKVY",12.53,21.43,21.33,21.5,21.19,100.2,100.2,100.1,0.395,21.35,21.52,21.21,1.204,0.96,252.2,0.052,2.411,0,10.37,5.977142E-05,9.540543E-05,2.5E-07
"2018-01-20 04:45:00",25534,"CKVY",12.53,20.75,21.22,21.5,20.75,100.2,100.2,100.1,0.384,21.24,21.53,20.77,1.319,1.272,252.2,0.04,2.63,0,10.37,4.626458E-05,6.480381E-05,2.5E-07
"2018-01-20 04:50:00",25535,"CKVY",12.53,20.13,20.23,20.81,19.95,99.7,100.2,99.3,0.372,20.14,20.84,19.79,1.252,1.369,252.1,0.092,2.85,0,10.37,4.626458E-05,6.480381E-05,2.5E-07
"2018-01-20 04:55:00",25536,"CKVY",12.53,19.64,20,20.13,19.64,99.2,99.9,99.2,0.363,19.93,20.12,19.44,0.69,0.935,252.1,0.112,0.658,0,10.37,4.626458E-05,6.480381E-05,2.5E-07
"2018-01-20 05:00:00",25537,"CKVY",12.52,19.95,19.77,19.95,19.58,100.2,100.2,99,0.371,19.68,19.98,19.33,0.484,0.61,252.1,0.1,0,0,10.37,5.524369E-05,7.806063E-05,2.5E-07
"2018-01-20 05:05:00",25538,"CKVY",12.53,20.13,20.06,20.26,19.89,100.2,100.2,100.1,0.374,20.08,20.29,19.9,0.008,0.185,252.1,0.05,0,0,10.37,5.524369E-05,7.806063E-05,2.5E-07
"2018-01-20 05:10:00",25539,"CKVY",12.52,20.26,20.25,20.38,20.07,100.2,100.2,100.1,0.376,20.27,20.42,20.09,0,0,252.1,0.004,0,0,10.37,5.524369E-05,7.806063E-05,2.5E-07
"2018-01-20 05:15:00",25540,"CKVY",12.53,20.38,20.28,20.44,20.13,100.1,100.2,100.1,0.378,20.31,20.48,20.15,0,0,0,0,0,0,10.36,5.712251E-05,9.027917E-05,2.5E-07
"2018-01-20 05:20:00",25541,"CKVY",12.53,20.63,20.53,20.75,20.38,100.1,100.2,100.1,0.382,20.55,20.78,20.4,0,0,0,0,0,0,10.37,5.712251E-05,9.027917E-05,2.5E-07
"2018-01-20 05:25:00",25542,"CKVY",12.53,21.25,20.94,21.25,20.57,100.1,100.2,100.1,0.392,20.96,21.28,20.6,0,0,0,0,0,0,10.37,5.712251E-05,9.027917E-05,2.5E-07
"2018-01-20 05:30:00",25543,"CKVY",12.53,20.88,21.08,21.37,20.82,100.1,100.2,100.1,0.386,21.1,21.4,20.83,0,0,0,0,0,0,10.37,5.92804E-05,9.484863E-05,2.5E-07
"2018-01-20 05:35:00",25544,"CKVY",12.52,20.32,20.59,20.94,20.32,100.2,100.2,100.1,0.377,20.62,20.96,20.34,0.172,0.059,252.1,0.033,1.096,0,10.37,5.92804E-05,9.484863E-05,2.5E-07
"2018-01-20 05:40:00",25545,"CKVY",12.53,19.95,20.01,20.38,19.76,100.1,100.2,100.1,0.371,20.04,20.41,19.78,0.622,0.372,252.1,0.078,1.973,0,10.37,5.92804E-05,9.484863E-05,2.5E-07
"2018-01-20 05:45:00",25546,"CKVY",12.52,19.89,19.91,20.01,19.76,100.2,100.2,100.1,0.37,19.94,20.04,19.78,1.227,0.916,252.1,0.028,2.192,0,10.37,5.061487E-05,7.487906E-05,2.5E-07
"2018-01-20 05:50:00",25547,"CKVY",12.52,19.89,19.74,20.01,19.58,100.1,100.2,100.1,0.37,19.76,20.03,19.59,1.555,1.423,252.1,0.044,1.973,0,10.37,5.061487E-05,7.487906E-05,2.5E-07
"2018-01-20 05:55:00",25548,"CKVY",12.52,19.95,20.03,20.2,19.82,100.1,100.2,100.1,0.371,20.05,20.23,19.84,1.481,1.567,252.1,0.077,1.754,0,10.37,5.061487E-05,7.487906E-05,2.5E-07
"2018-01-20 06:00:00",25549,"CKVY",12.52,19.95,19.77,20.01,19.52,100.1,100.2,100.1,0.371,19.8,20.04,19.54,0.963,1.213,252.1,0.077,0.877,0,10.37,3.828337E-05,5.045491E-05,2.5E-07
"2018-01-20 06:05:00",25550,"CKVY",12.52,19.76,19.96,20.13,19.7,100.1,100.2,100.1,0.368,19.98,20.16,19.72,0.538,0.77,252.1,0.077,0.877,0,10.37,3.828337E-05,5.045491E-05,2.5E-07
"2018-01-20 06:10:00",25551,"CKVY",12.51,20.07,20.07,20.32,19.76,100.1,100.2,100.1,0.373,20.09,20.34,19.78,0.318,0.35,252.1,0.077,1.973,0,10.37,3.828337E-05,5.045491E-05,2.5E-07
"2018-01-20 06:15:00",25552,"CKVY",12.52,20.01,19.98,20.26,19.76,100.1,100.2,100.1,0.372,20,20.28,19.78,0.824,0.608,252.1,0.066,2.411,0,10.37,4.849857E-05,7.039849E-05,2.5E-07
"2018-01-20 06:20:00",25553,"CKVY",12.52,20.88,20.49,20.94,19.89,100.1,100.2,100.1,0.386,20.52,20.97,19.9,1.25,0.991,252.1,0.028,3.507,0,10.37,4.849857E-05,7.039849E-05,2.5E-07
"2018-01-20 06:25:00",25554,"CKVY",12.52,20.57,20.74,20.88,20.51,99.7,100.2,99.7,0.379,20.76,20.92,20.49,1.357,1.373,252,0.097,1.754,0,10.37,4.849857E-05,7.039849E-05,2.5E-07
"2018-01-20 06:30:00",25555,"CKVY",12.52,20.51,20.54,20.63,20.38,99.3,99.7,99.2,0.377,20.38,20.55,20.2,0.803,1.078,252,0.056,0.877,0,10.37,5.03664E-05,6.949576E-05,2.5E-07
"2018-01-20 06:35:00",25556,"CKVY",12.52,20.51,20.48,20.63,20.32,99.3,99.4,99.1,0.377,20.3,20.45,20.12,0.302,0.573,252,0.066,0,0,10.37,5.03664E-05,6.949576E-05,2.5E-07
"2018-01-20 06:40:00",25557,"CKVY",12.52,20.51,20.52,20.63,20.38,99.7,99.7,99.4,0.378,20.41,20.56,20.25,0.04,0.156,252,0.085,0,0,10.37,5.03664E-05,6.949576E-05,2.5E-07
"2018-01-20 06:45:00",25558,"CKVY",12.52,20.63,20.56,20.69,20.38,100.1,100.2,99.7,0.382,20.55,20.72,20.36,0,0.003,252,0,0,0,10.37,5.860616E-05,9.028897E-05,2.5E-07
"2018-01-20 06:50:00",25559,"CKVY",12.52,20.51,20.6,20.76,20.38,100.1,100.2,100.1,0.38,20.62,20.79,20.41,0.02,0.001,252.1,0.008,1.096,0,10.37,5.860616E-05,9.028897E-05,2.5E-07
"2018-01-20 06:55:00",25560,"CKVY",12.52,20.63,20.57,20.69,20.38,100.1,100.2,100.1,0.382,20.6,20.73,20.4,0.366,0.198,252.1,0.031,1.315,0,10.37,5.860616E-05,9.028897E-05,2.5E-07
"2018-01-20 07:00:00",25561,"CKVY",12.5,20.7,20.65,20.82,20.51,100.1,100.2,100.1,0.383,20.67,20.85,20.53,0.674,0.51,252.1,0.052,1.315,0,10.37,5.465064E-05,8.370217E-05,2.5E-07
"2018-01-20 07:05:00",25562,"CKVY",12.51,20.57,20.63,20.76,20.45,100.1,100.2,100.1,0.381,20.65,20.79,20.46,1.249,0.97,252.1,0.077,2.192,0,10.37,5.465064E-05,8.370217E-05,2.5E-07
"2018-01-20 07:10:00",25563,"CKVY",12.51,20.51,20.52,20.63,20.39,100.1,100.2,100.1,0.38,20.55,20.67,20.4,1.577,1.412,252.1,0.067,2.411,0,10.37,5.465064E-05,8.370217E-05,2.5E-07
"2018-01-20 07:15:00",25564,"CKVY",12.51,20.51,20.49,20.57,20.39,100.2,100.2,100.1,0.38,20.51,20.61,20.4,1.903,1.738,252.1,0.02,2.411,0,10.37,3.934862E-05,5.205895E-05,2.5E-07
"2018-01-20 07:20:00",25565,"CKVY",12.51,20.64,20.57,20.7,20.39,100.1,100.2,100.1,0.382,20.6,20.72,20.41,1.964,1.929,252.1,0.069,2.63,0,10.37,3.934862E-05,5.205895E-05,2.5E-07
"2018-01-20 07:25:00",25566,"CKVY",12.51,20.7,20.65,20.76,20.51,100.1,100.2,100.1,0.383,20.67,20.79,20.53,1.855,1.924,252.1,0.046,2.411,0,10.37,3.934862E-05,5.205895E-05,2.5E-07
"2018-01-20 07:30:00",25567,"CKVY",12.51,20.64,20.61,20.76,20.51,100.1,100.2,100.1,0.382,20.64,20.79,20.53,1.66,1.798,252.1,0.08,1.973,0.001035698,10.37,3.474096E-05,4.392361E-05,2.5E-07
"2018-01-20 07:35:00",25568,"CKVY",12.51,20.58,20.54,20.64,20.45,100.1,100.2,100.1,0.381,20.56,20.67,20.46,1.283,1.447,252.1,0.02,1.534,0.05171966,10.37,3.474096E-05,4.392361E-05,2.5E-07
"2018-01-20 07:40:00",25569,"CKVY",12.51,20.88,20.68,20.88,20.45,100.1,100.2,100.1,0.386,20.7,20.92,20.48,1.13,1.195,252.1,0.079,1.534,0.1867532,10.37,3.474096E-05,4.392361E-05,2.5E-07
"2018-01-20 07:45:00",25570,"CKVY",12.51,21.01,20.88,21.01,20.76,100.1,100.2,100.1,0.388,20.91,21.04,20.77,1.054,1.068,252.1,0.088,1.534,0.4659261,10.37,6.609225E-05,8.897257E-05,0.002302
"2018-01-20 07:50:00",25571,"CKVY",12.51,20.89,20.99,21.13,20.82,100.1,100.2,100.1,0.386,21.01,21.17,20.85,0.885,0.999,252.1,0.028,0.877,0.9203428,10.37,6.609225E-05,8.897257E-05,0.002302
"2018-01-20 07:55:00",25572,"CKVY",12.51,20.95,20.9,21.01,20.76,100.2,100.2,100.1,0.387,20.92,21.05,20.78,0.563,0.721,252.1,0.086,0.877,1.528811,10.37,6.609225E-05,8.897257E-05,0.002302
"2018-01-20 08:00:00",25573,"CKVY",12.51,21.13,21.13,21.32,20.95,100.1,100.2,100,0.39,21.16,21.35,20.97,0.448,0.501,252.1,0.082,1.315,2.678379,10.37,0.0002011907,0.0002871111,0.009250199
"2018-01-20 08:05:00",25574,"CKVY",12.5,21.26,21.14,21.26,21.01,100.1,100.2,100.1,0.392,21.16,21.29,21.03,0.486,0.419,260.3,26.77,3.726,4.957379,10.38,0.0002011907,0.0002871111,0.009250199
"2018-01-20 08:10:00",25575,"CKVY",12.51,21.38,21.26,21.38,21.13,100.1,100.2,100.1,0.394,21.28,21.42,21.15,1.243,0.864,324.9,7.439,3.726,8.364605,10.38,0.0002011907,0.0002871111,0.009250199
"2018-01-20 08:15:00",25576,"CKVY",12.51,21.13,21.31,21.5,21.07,100.1,100.2,100,0.39,21.34,21.54,21.09,2.02,1.584,310.8,8.23,5.48,12.36389,10.38,-0.002435995,-0.002596448,0.02196109
"2018-01-20 08:20:00",25577,"CKVY",12.52,21.07,21.1,21.26,20.95,99.5,100.2,99.5,0.387,21.09,21.28,20.9,3.083,2.581,327,9.01,5.042,17.02074,10.38,-0.002435995,-0.002596448,0.02196109
"2018-01-20 08:25:00",25578,"CKVY",12.51,21.13,21.08,21.26,20.95,99.7,99.7,99.4,0.388,20.97,21.16,20.8,3.384,3.238,331.9,6.352,4.822,22.10574,10.38,-0.002435995,-0.002596448,0.02196109
"2018-01-20 08:30:00",25579,"CKVY",12.52,21.13,21.15,21.26,20.95,99.5,99.7,99.5,0.388,21.06,21.18,20.87,3.556,3.533,329.5,6.246,4.603,27.97295,10.38,-0.0008677935,-0.0009020809,0.04680425
"2018-01-20 08:35:00",25580,"CKVY",12.53,21.19,21.17,21.32,21.07,99.3,99.7,99.3,0.388,21.05,21.17,20.94,3.689,3.61,337.1,6.984,5.918,33.25379,10.38,-0.0008677935,-0.0009020809,0.04680425
"2018-01-20 08:40:00",25581,"CKVY",12.52,21.19,21.22,21.32,21.07,98.8,99.4,98.8,0.386,21,21.12,20.85,4.055,3.892,334.6,7.307,5.918,37.82978,10.38,-0.0008677935,-0.0009020809,0.04680425
"2018-01-20 08:45:00",25582,"CKVY",12.53,21.25,21.26,21.38,21.07,98.7,98.9,98.7,0.387,20.96,21.1,20.78,4.139,4.082,336.7,6.174,5.48,42.4726,10.39,0.001076793,0.001209601,0.07995933
"2018-01-20 08:50:00",25583,"CKVY",12.54,21.44,21.35,21.5,21.13,98.9,99,98.7,0.39,21.07,21.24,20.83,3.767,4.01,346.4,10.1,4.822,47.10872,10.38,0.001076793,0.001209601,0.07995933
"2018-01-20 08:55:00",25584,"CKVY",12.54,21.62,21.53,21.62,21.38,98.8,99,98.8,0.393,21.27,21.38,21.12,3.235,3.446,356.1,7.824,4.165,51.99277,10.39,0.001076793,0.001209601,0.07995933
"2018-01-20 09:00:00",25585,"CKVY",12.56,21.69,21.61,21.75,21.5,98.7,98.9,98.6,0.394,21.3,21.45,21.17,3.115,3.186,352.3,7.196,4.603,56.48782,10.39,0.002605705,0.002849172,0.115327
"2018-01-20 09:05:00",25586,"CKVY",12.55,21.75,21.74,21.87,21.62,98.8,98.9,98.6,0.395,21.43,21.58,21.29,3.107,3.096,5.064,7.479,3.946,61.08739,10.39,0.002605705,0.002849172,0.115327
"2018-01-20 09:10:00",25587,"CKVY",12.54,21.87,21.76,21.87,21.56,98.9,99,98.6,0.398,21.46,21.62,21.25,2.799,3.006,354.8,8.85,3.069,63.41544,10.39,0.002605705,0.002849172,0.115327
"2018-01-20 09:15:00",25588,"CKVY",12.53,21.93,21.87,21.99,21.68,99,99.1,98.8,0.399,21.63,21.76,21.43,2.351,2.567,2.148,10.49,3.069,63.10656,10.39,0.003846153,0.004155226,0.1510926
"2018-01-20 09:20:00",25589,"CKVY",12.54,21.93,21.89,22.05,21.68,98.8,99.1,98.7,0.398,21.62,21.77,21.39,2.292,2.323,3.656,6.534,3.726,61.93762,10.4,0.003846153,0.004155226,0.1510926
"2018-01-20 09:25:00",25590,"CKVY",12.55,22.05,21.99,22.11,21.87,98.7,98.9,98.6,0.4,21.69,21.83,21.54,2.518,2.393,0.602,5.895,3.726,63.85589,10.4,0.003846153,0.004155226,0.1510926
"2018-01-20 09:30:00",25591,"CKVY",12.55,22.18,22.15,22.3,21.99,98.4,98.7,98.4,0.401,21.82,21.98,21.65,2.707,2.599,1.068,7.524,3.946,69.95995,10.4,0.005034308,0.005415092,0.1862778
"2018-01-20 09:35:00",25592,"CKVY",12.57,22.18,22.21,22.36,22.05,98,98.5,97.9,0.399,21.76,21.88,21.58,2.998,2.853,5.55,6.52,4.603,79.34692,10.4,0.005034308,0.005415092,0.1862778
"2018-01-20 09:40:00",25593,"CKVY",12.58,22.18,22.26,22.36,22.11,97.6,98.1,97.6,0.397,21.74,21.89,21.54,3.514,3.234,357.5,7.924,5.48,91.37319,10.4,0.005034308,0.005415092,0.1862778
"2018-01-20 09:45:00",25594,"CKVY",12.6,22.36,22.27,22.36,22.11,97.5,97.8,97.5,0.4,21.71,21.83,21.55,4.138,3.845,2.834,8.32,6.357,104.0956,10.4,0.006871643,0.007438907,0.2202828
"2018-01-20 09:50:00",25595,"CKVY",12.61,22.36,22.37,22.48,22.24,97.6,97.7,97.5,0.401,21.79,21.92,21.64,4.398,4.249,349.8,10.44,6.357,119.7212,10.4,0.006871643,0.007438907,0.2202828
"2018-01-20 09:55:00",25596,"CKVY",12.61,22.24,22.33,22.42,22.11,97.5,97.7,97.4,0.398,21.74,21.86,21.5,4.54,4.508,350.8,8.69,6.357,131.6979,10.4,0.006871643,0.007438907,0.2202828
"2018-01-20 10:00:00",25597,"CKVY",12.62,22.36,22.31,22.48,22.11,97.5,97.6,97.3,0.4,21.69,21.88,21.49,4.505,4.519,350,9.34,6.576,138.2939,10.4,0.008304034,0.009016479,0.2526237
"2018-01-20 10:05:00",25598,"CKVY",12.63,22.3,22.3,22.42,22.11,97.3,97.5,97.1,0.398,21.63,21.83,21.44,4.728,4.631,349,11.85,6.795,139.995,10.4,0.008304034,0.009016479,0.2526237
"2018-01-20 10:10:00",25599,"CKVY",12.63,22.3,22.29,22.49,22.05,97.2,97.3,96.9,0.398,21.6,21.82,21.33,4.681,4.717,352.8,12.17,6.576,140.701,10.4,0.008304034,0.009016479,0.2526237
"2018-01-20 10:15:00",25600,"CKVY",12.63,22.55,22.39,22.61,22.24,97.4,97.4,97,0.403,21.71,21.98,21.51,4.422,4.615,351.5,9.72,5.918,142.9353,10.4,0.008918813,0.009705654,0.2829944
"2018-01-20 10:20:00",25601,"CKVY",12.64,22.36,22.53,22.73,22.3,96.5,97.4,96.4,0.396,21.81,22.08,21.44,3.924,4.137,345.6,8.27,5.261,143.6286,10.41,0.008918813,0.009705654,0.2829944
"2018-01-20 10:25:00",25602,"CKVY",12.64,22.24,22.37,22.49,22.24,96,96.8,96,0.392,21.52,21.7,21.26,3.944,3.863,339.9,8.05,6.357,144.81,10.41,0.008918813,0.009705654,0.2829944
"2018-01-20 10:30:00",25603,"CKVY",12.66,22.3,22.32,22.42,22.24,96,96.2,95.8,0.393,21.34,21.49,21.22,4.257,4.042,335,7.986,5.699,148.2601,10.41,0.01000024,0.01088737,0.3110872
"2018-01-20 10:35:00",25604,"CKVY",12.67,22.67,22.45,22.67,22.24,96.2,96.4,95.9,0.4,21.53,21.77,21.25,4.192,4.287,339.4,9.91,4.822,155.9233,10.41,0.01000024,0.01088737,0.3110872
"2018-01-20 10:40:00",25605,"CKVY",12.69,22.61,22.65,22.79,22.48,95.1,96.2,95.1,0.394,21.57,21.75,21.42,3.894,4.052,351.3,13.25,5.042,169.8116,10.41,0.01000024,0.01088737,0.3110872
"2018-01-20 10:45:00",25606,"CKVY",12.71,22.67,22.64,22.79,22.48,94.7,95.1,94.7,0.394,21.4,21.6,21.21,3.769,3.813,2.617,6.621,5.48,186.6517,10.41,0.0126356,0.01376364,0.3366706
"2018-01-20 10:50:00",25607,"CKVY",12.74,22.73,22.66,22.86,22.48,94.5,94.8,94.2,0.394,21.32,21.56,21.1,4.076,3.912,358.3,10.48,5.48,203.1635,10.41,0.0126356,0.01376364,0.3366706
"2018-01-20 10:55:00",25608,"CKVY",12.76,22.92,22.92,23.1,22.67,94.1,94.8,94.1,0.395,21.56,21.77,21.31,4.12,4.083,1.605,7.293,5.918,215.9677,10.41,0.0126356,0.01376364,0.3366706
"2018-01-20 11:00:00",25609,"CKVY",12.77,23.04,23.01,23.1,22.86,93.4,94.3,93.2,0.394,21.49,21.7,21.2,3.905,4.028,355.3,9.49,5.042,223.8843,10.41,0.01476407,0.01613034,0.359564
"2018-01-20 11:05:00",25610,"CKVY",12.79,22.98,23.01,23.17,22.79,92.9,93.6,92.6,0.391,21.29,21.57,20.99,3.944,3.888,359.3,8.92,5.918,224.9135,10.41,0.01476407,0.01613034,0.359564
"2018-01-20 11:10:00",25611,"CKVY",12.81,23.23,23.15,23.35,22.92,92.8,93.6,92.7,0.395,21.44,21.78,21.17,4.21,4.118,356.6,11.75,6.138,224.7205,10.41,0.01476407,0.01613034,0.359564
"2018-01-20 11:15:00",25612,"CKVY",12.83,23.35,23.32,23.47,23.16,93,93.5,92.8,0.398,21.61,21.87,21.39,4.558,4.342,356,10.68,6.795,229.4821,10.41,0.01570389,0.01724114,0.3795991
"2018-01-20 11:20:00",25613,"CKVY",12.85,23.29,23.24,23.35,23.1,93,93.2,92.7,0.397,21.5,21.68,21.29,4.744,4.699,354.9,10.45,6.795,238.8424,10.41,0.01570389,0.01724114,0.3795991
"2018-01-20 11:25:00",25614,"CKVY",12.86,23.28,23.29,23.47,23.1,93.1,93.5,92.5,0.397,21.58,21.86,21.27,4.559,4.646,4.366,8.85,5.699,242.14,10.41,0.01570389,0.01724114,0.3795991
"2018-01-20 11:30:00",25615,"CKVY",12.87,23.46,23.35,23.53,23.16,93.7,94,93.1,0.403,21.75,22.02,21.47,4.355,4.465,350.4,10.56,5.918,235.7055,10.41,0.01554904,0.0171129,0.3965743
"2018-01-20 11:35:00",25616,"CKVY",12.91,23.34,23.36,23.53,23.16,93.6,93.7,93.1,0.4,21.74,21.98,21.46,4.45,4.35,346.5,12.83,7.014,229.3562,10.41,0.01554904,0.0171129,0.3965743
"2018-01-20 11:40:00",25617,"CKVY",12.91,23.65,23.55,23.77,23.34,93.5,94.4,93.2,0.405,22.01,22.4,21.77,4.62,4.505,355.4,8.81,6.576,236.952,10.41,0.01554904,0.0171129,0.3965743
"2018-01-20 11:45:00",25618,"CKVY",12.94,23.84,23.61,23.84,23.4,93.2,93.5,92.6,0.407,21.86,22.16,21.59,4.825,4.792,353.8,10.53,7.014,256.9224,10.41,0.01793548,0.01962595,0.4104184
"2018-01-20 11:50:00",25619,"CKVY",12.97,23.84,23.96,24.14,23.71,91.2,93.3,91.2,0.398,22.11,22.48,21.65,4.497,4.599,350.8,14.68,7.234,283.0005,10.41,0.01793548,0.01962595,0.4104184
"2018-01-20 11:55:00",25620,"CKVY",13,23.65,23.71,23.9,23.46,91.6,92.7,91,0.397,21.66,22.09,21.35,4.887,4.737,350.9,13.2,8.11,303.2245,10.41,0.01793548,0.01962595,0.4104184
"2018-01-20 12:00:00",25621,"CKVY",13.06,23.71,23.62,23.77,23.46,91.9,91.9,91.2,0.399,21.53,21.75,21.29,5.31,5.092,359.2,11.1,8.11,312.5569,10.41,0.02065925,0.02267358,0.421297
"2018-01-20 12:05:00",25622,"CKVY",13.09,23.84,23.79,24.02,23.59,91.2,92.5,90.9,0.398,21.71,22.11,21.32,5.561,5.476,0.942,16.1,8.11,315.0011,10.41,0.02065925,0.02267358,0.421297
"2018-01-20 12:10:00",25623,"CKVY",13.14,24.08,23.9,24.08,23.71,91.3,91.5,91.1,0.403,21.74,21.94,21.5,4.949,5.242,357.3,10.52,5.699,308.6317,10.42,0.02065925,0.02267358,0.421297
"2018-01-20 12:15:00",25624,"CKVY",13.17,23.95,23.94,24.14,23.71,90.2,91.4,89.5,0.396,21.55,21.96,21.09,4.278,4.606,8.4,14.88,6.576,299.7874,10.41,0.01939121,0.02144992,0.4289573
"2018-01-20 12:20:00",25625,"CKVY",13.2,24.02,23.96,24.08,23.77,90,90.3,89.1,0.396,21.42,21.65,21.03,4.025,4.203,4.145,11.56,6.576,281.2318,10.41,0.01939121,0.02144992,0.4289573
"2018-01-20 12:25:00",25626,"CKVY",13.23,23.77,23.83,24.08,23.64,89.3,90.2,88.6,0.389,21.09,21.63,20.77,4.414,4.232,5.597,9.02,7.453,267.4708,10.42,0.01939121,0.02144992,0.4289573
"2018-01-20 12:30:00",25627,"CKVY",13.28,23.89,23.82,23.95,23.58,88.8,89.6,88.6,0.389,21.07,21.33,20.73,4.548,4.461,8.78,10.3,6.138,260.3347,10.41,0.01856111,0.02063645,0.4335651
"2018-01-20 12:35:00",25628,"CKVY",13.33,23.83,23.8,23.95,23.58,88.3,88.8,87.9,0.385,20.82,21.12,20.55,4.762,4.677,14.57,9.82,6.576,263.5669,10.41,0.01856111,0.02063645,0.4335651
"2018-01-20 12:40:00",25629,"CKVY",13.38,23.95,23.87,24.02,23.71,88.3,88.8,87.9,0.387,20.92,21.16,20.65,4.959,4.821,4.518,8.72,7.453,268.3962,10.41,0.01856111,0.02063645,0.4335651
"2018-01-20 12:45:00",25630,"CKVY",13.43,24.32,24.03,24.39,23.83,89.6,89.6,88.2,0.399,21.17,21.77,20.86,5.114,5.116,2.963,8.77,7.453,270.9631,10.41,0.01897954,0.02126138,0.4347396
"2018-01-20 12:50:00",25631,"CKVY",13.52,24.44,24.36,24.57,24.08,89.1,89.6,88.1,0.399,21.58,21.95,21.08,5.032,5.079,353.6,11.39,7.234,274.3364,10.41,0.01897954,0.02126138,0.4347396
"2018-01-20 12:55:00",25632,"CKVY",13.55,24.32,24.35,24.51,24.13,89.1,89.6,88.5,0.397,21.6,21.9,21.37,4.97,5.01,352.3,11.21,7.891,281.328,10.41,0.01897954,0.02126138,0.4347396
"2018-01-20 13:00:00",25633,"CKVY",13.56,24.2,24.2,24.32,24.01,90.7,90.7,89.1,0.402,21.69,21.99,21.43,5.186,5.034,0.196,11.89,7.453,282.7457,10.41,0.01938292,0.0216296,0.4321135
"2018-01-20 13:05:00",25634,"CKVY",13.59,24.32,24.24,24.44,24.07,91.1,91.2,90.5,0.406,21.94,22.22,21.77,5.372,5.269,7.006,7.045,6.795,273.2672,10.41,0.01938292,0.0216296,0.4321135
"2018-01-20 13:10:00",25635,"CKVY",13.61,24.38,24.34,24.57,24.13,91.9,92,90.8,0.411,22.17,22.51,21.89,5.094,5.239,7.955,9.1,6.138,257.6345,10.41,0.01938292,0.0216296,0.4321135
"2018-01-20 13:15:00",25636,"CKVY",13.68,24.69,24.57,24.88,24.32,91.4,92.5,91.3,0.414,22.56,23,22.21,4.821,4.861,359,9.15,6.795,249.7581,10.41,0.01745401,0.01939154,0.4262353
"2018-01-20 13:20:00",25637,"CKVY",13.9,24.81,24.73,24.94,24.57,91.9,92.1,91.2,0.418,22.65,22.95,22.37,4.832,4.808,359.2,12.78,7.453,256.1192,10.41,0.01745401,0.01939154,0.4262353
"2018-01-20 13:25:00",25638,"CKVY",14.04,25,24.94,25.12,24.75,92.3,92.5,91.7,0.423,22.97,23.17,22.73,4.813,4.838,358.3,11.82,6.357,267.4584,10.41,0.01745401,0.01939154,0.4262353
"2018-01-20 13:30:00",25639,"CKVY",13.89,24.94,25.04,25.25,24.81,92.1,92.8,91.7,0.421,23.11,23.45,22.79,4.659,4.784,356.4,13.24,6.576,276.2706,10.41,0.01898899,0.02092826,0.4170638
"2018-01-20 13:35:00",25640,"CKVY",13.9,24.69,24.86,25.06,24.63,92.5,92.6,91.8,0.418,22.94,23.19,22.6,4.646,4.642,2.572,10.47,7.014,269.8118,10.42,0.01898899,0.02092826,0.4170638
"2018-01-20 13:40:00",25641,"CKVY",13.98,24.81,24.81,24.94,24.63,93.1,93.1,92.5,0.423,23.01,23.15,22.81,4.924,4.816,355.2,9.85,7.234,256.5219,10.42,0.01898899,0.02092826,0.4170638
"2018-01-20 13:45:00",25642,"CKVY",13.96,24.87,24.89,25.06,24.69,93.2,93.6,93,0.425,23.21,23.47,22.98,5.274,5.098,346.8,9.05,7.234,246.3452,10.42,0.01694269,0.01868696,0.4050102
"2018-01-20 13:50:00",25643,"CKVY",13.92,24.99,25,25.18,24.81,93.2,93.8,93.1,0.427,23.38,23.62,23.12,5.264,5.231,350,12.65,7.234,244.7587,10.41,0.01694269,0.01868696,0.4050102
"2018-01-20 13:55:00",25644,"CKVY",13.88,25.18,25.01,25.24,24.87,94.1,94.1,92.9,0.434,23.36,23.76,23.12,5.198,5.241,339.7,9.29,7.234,245.9862,10.41,0.01694269,0.01868696,0.4050102
"2018-01-20 14:00:00",25645,"CKVY",13.86,25.17,25.22,25.42,24.99,93,94.1,92.9,0.429,23.61,23.96,23.28,5.193,5.16,345.1,10.57,7.453,244.3536,10.42,0.01648438,0.01816429,0.3896976
"2018-01-20 14:05:00",25646,"CKVY",13.84,25.05,25.08,25.3,24.93,92,93.3,92,0.423,23.21,23.63,22.95,5.477,5.373,353.1,10.06,8.11,241.93,10.42,0.01648438,0.01816429,0.3896976
"2018-01-20 14:10:00",25647,"CKVY",13.78,25.3,25.1,25.3,24.86,93.2,93.2,91.8,0.433,23.18,23.61,22.83,5.558,5.538,350.9,11.22,8.11,234.3178,10.42,0.01648438,0.01816429,0.3896976
"2018-01-20 14:15:00",25648,"CKVY",13.89,24.99,25.07,25.42,24.8,93.7,93.7,92.8,0.429,23.4,23.83,23.12,5.636,5.62,354.9,9.52,8.33,219.7098,10.41,0.0146573,0.01634488,0.3716764
"2018-01-20 14:20:00",25649,"CKVY",13.88,24.93,24.97,25.11,24.8,93.3,93.9,93.1,0.426,23.36,23.57,23.12,5.497,5.548,357,13.08,7.672,206.9675,10.41,0.0146573,0.01634488,0.3716764
"2018-01-20 14:25:00",25650,"CKVY",13.92,24.93,24.91,25.05,24.8,93.9,94,93.3,0.429,23.34,23.55,23.16,5.666,5.526,359.5,11.47,8.11,196.5071,10.41,0.0146573,0.01634488,0.3716764
"2018-01-20 14:30:00",25651,"CKVY",13.92,24.93,24.88,25.05,24.68,94.3,94.6,93.6,0.431,23.42,23.7,23.12,5.567,5.691,344.4,13.01,8.11,191.9737,10.41,0.01287233,0.01433807,0.3505788
"2018-01-20 14:35:00",25652,"CKVY",13.88,25.05,24.94,25.11,24.74,91.6,94.5,91,0.421,22.99,23.68,22.65,5.886,5.761,323.8,13.23,9.86,185.792,10.41,0.01287233,0.01433807,0.3505788
"2018-01-20 14:40:00",25653,"CKVY",13.99,24.56,24.87,25.05,24.56,90.3,92.3,90.3,0.406,22.77,23.09,22.12,6.097,5.886,327.7,10.12,9.86,180.7662,10.41,0.01287233,0.01433807,0.3505788
"2018-01-20 14:45:00",25654,"CKVY",13.99,24.86,24.73,24.93,24.56,91.7,91.8,90,0.418,22.44,22.87,22.06,6.464,6.281,330.4,11.18,9.21,178.4815,10.41,0.01224251,0.01396455,0.3270567
"2018-01-20 14:50:00",25655,"CKVY",13.97,24.68,24.78,24.93,24.56,90.8,92,90.8,0.41,22.65,22.94,22.36,6.495,6.374,331.3,11.02,9.64,178.4756,10.41,0.01224251,0.01396455,0.3270567
"2018-01-20 14:55:00",25656,"CKVY",13.96,24.8,24.76,24.99,24.56,90.8,91.9,90.5,0.413,22.51,22.96,22.21,6.327,6.575,328.8,10.74,8.99,180.635,10.41,0.01224251,0.01396455,0.3270567
"2018-01-20 15:00:00",25657,"CKVY",13.97,24.8,24.82,24.93,24.68,89,90.8,88.9,0.405,22.31,22.56,21.87,6.497,6.287,334.2,8.69,9.43,179.0968,10.41,0.01176111,0.01358924,0.3007043
"2018-01-20 15:05:00",25658,"CKVY",13.97,24.86,24.84,24.99,24.68,88.6,89.3,88.6,0.404,22.05,22.23,21.86,6.454,6.586,334.8,9.22,9.43,176.4212,10.41,0.01176111,0.01358924,0.3007043
"2018-01-20 15:10:00",25659,"CKVY",13.95,25.05,25.04,25.24,24.8,90,90.1,88.5,0.413,22.37,22.68,21.89,6.623,6.416,329.5,10.18,9.86,176.4877,10.41,0.01176111,0.01358924,0.3007043
"2018-01-20 15:15:00",25660,"CKVY",13.49,24.99,24.99,25.17,24.86,90.4,90.6,89.5,0.414,22.47,22.65,22.29,7.467,7.167,341.7,14,13.59,176.2122,10.41,0.01127862,0.01329933,0.2718942
"2018-01-20 15:20:00",25661,"CKVY",13.44,24.8,24.83,24.99,24.68,91.1,91.2,90.1,0.414,22.48,22.64,22.32,8.26,7.844,337.1,9.68,13.15,165.0269,10.41,0.01127862,0.01329933,0.2718942
"2018-01-20 15:25:00",25662,"CKVY",13.76,24.86,24.81,25.05,24.62,92.5,92.6,91,0.421,22.73,23.19,22.39,8.72,8.64,333.7,9.05,12.28,152.2565,10.41,0.01127862,0.01329933,0.2718942
"2018-01-20 15:30:00",25663,"CKVY",13.43,24.68,24.75,24.93,24.56,92.3,92.4,91.3,0.417,22.71,23.04,22.5,8.65,8.68,333.4,10.91,12.49,145.8144,10.41,0.008955172,0.01075699,0.2406921
"2018-01-20 15:35:00",25664,"CKVY",13.35,24.56,24.67,24.86,24.49,93.1,93.1,92.2,0.419,22.82,22.99,22.62,8.44,8.53,332.6,10.1,12.06,141.1101,10.41,0.008955172,0.01075699,0.2406921
"2018-01-20 15:40:00",25665,"CKVY",13.32,24.43,24.5,24.68,24.31,94,94.3,92.9,0.421,22.91,23.25,22.68,8.48,8.42,331.4,7.698,12.06,129.6382,10.41,0.008955172,0.01075699,0.2406921
"2018-01-20 15:45:00",25666,"CKVY",13.28,24.56,24.47,24.56,24.31,94.3,94.5,93.9,0.424,23.05,23.21,22.8,7.594,8.08,323.5,8.94,9.86,112.2624,10.41,0.006616221,0.00796349,0.2076467
"2018-01-20 15:50:00",25667,"CKVY",13.25,24.56,24.55,24.68,24.43,95,95,94.3,0.427,23.24,23.45,23.02,6.337,7,315.5,9.3,7.234,100.8755,10.41,0.006616221,0.00796349,0.2076467
"2018-01-20 15:55:00",25668,"CKVY",13.23,24.43,24.49,24.68,24.31,94.2,95,93.9,0.422,23.09,23.43,22.79,5.391,5.804,320.8,9.09,8.11,92.91226,10.41,0.006616221,0.00796349,0.2076467
"2018-01-20 16:00:00",25669,"CKVY",13.21,24.31,24.36,24.56,24.18,92.2,94.7,92.2,0.411,22.78,23.23,22.26,5.465,5.298,319.3,8.08,9.64,86.2132,10.41,0.005385519,0.006387528,0.1731586
"2018-01-20 16:05:00",25670,"CKVY",13.18,24.13,24.17,24.31,24,91.4,92.2,91,0.404,22.03,22.37,21.76,6.25,5.869,318.3,8.79,9.86,81.97885,10.41,0.005385519,0.006387528,0.1731586
"2018-01-20 16:10:00",25671,"CKVY",13.18,24.13,24.07,24.19,23.94,92.1,92.2,90.9,0.407,21.93,22.25,21.69,6.481,6.449,318.9,8.4,8.77,78.20306,10.41,0.005385519,0.006387528,0.1731586
"2018-01-20 16:15:00",25672,"CKVY",13.18,24.07,24.07,24.19,23.94,92.6,92.6,91.7,0.408,22.1,22.26,21.95,6.152,6.383,329.1,9.2,8.11,78.28235,10.41,0.00466847,0.005948294,0.1379118
"2018-01-20 16:20:00",25673,"CKVY",13.19,24.19,24.11,24.26,23.95,93.7,93.7,92.6,0.415,22.42,22.71,22.18,5.435,5.79,334.9,7.986,6.576,79.45515,10.41,0.00466847,0.005948294,0.1379118
"2018-01-20 16:25:00",25674,"CKVY",13.18,24.19,24.21,24.32,24.13,93.3,93.9,93.3,0.414,22.66,22.81,22.5,5.022,5.075,334.1,10.39,8.99,83.7271,10.41,0.00466847,0.005948294,0.1379118
"2018-01-20 16:30:00",25675,"CKVY",13.16,24.2,24.21,24.38,24.07,94.7,94.7,92.9,0.42,22.66,22.92,22.38,4.997,5.016,347.9,12.49,8.55,84.96616,10.41,0.002579521,0.003425172,0.1020585
"2018-01-20 16:35:00",25676,"CKVY",13.11,23.95,24.05,24.2,23.89,94.6,95.6,94.5,0.415,22.85,23.05,22.59,5.612,5.207,351.2,11.41,11.18,80.74825,10.41,0.002579521,0.003425172,0.1020585
"2018-01-20 16:40:00",25677,"CKVY",13.08,24.01,23.94,24.07,23.82,93.9,94.6,93.8,0.413,22.54,22.72,22.33,5.937,5.918,349.3,14.82,9.86,67.69279,10.41,0.002579521,0.003425172,0.1020585
"2018-01-20 16:45:00",25678,"CKVY",13.07,23.89,23.86,23.95,23.76,93.2,93.8,92.7,0.408,22.18,22.43,21.97,6.291,6.092,343.8,10.31,9.86,55.12431,10.41,0.000739494,0.001439441,0.06730317
"2018-01-20 16:50:00",25679,"CKVY",13.04,23.76,23.79,23.89,23.64,93.6,93.9,93.1,0.407,22.2,22.32,21.98,6.112,6.269,334.5,11.23,9.21,46.22644,10.41,0.000739494,0.001439441,0.06730317
"2018-01-20 16:55:00",25680,"CKVY",13.04,23.58,23.74,23.82,23.58,94.5,94.5,93.5,0.408,22.27,22.45,22.09,6.007,6.037,319.6,9.1,8.77,43.52909,10.41,0.000739494,0.001439441,0.06730317
"2018-01-20 17:00:00",25681,"CKVY",13.03,23.45,23.56,23.7,23.45,94.4,94.7,94.3,0.405,22.21,22.36,22.05,5.956,5.921,321.1,8.63,9.21,43.42418,10.41,-0.002677694,-0.002129786,0.03622597
"2018-01-20 17:05:00",25682,"CKVY",13,23.45,23.44,23.58,23.27,94,94.8,93.9,0.404,22.06,22.27,21.86,6.109,6.056,322,8.73,10.08,43.22763,10.41,-0.002677694,-0.002129786,0.03622597
"2018-01-20 17:10:00",25683,"CKVY",12.99,23.27,23.37,23.45,23.21,93.2,94.4,93.2,0.397,21.87,22.07,21.59,6.254,6.087,318.8,9.69,8.55,39.65526,10.41,-0.002677694,-0.002129786,0.03622597
"2018-01-20 17:15:00",25684,"CKVY",12.97,23.33,23.31,23.4,23.21,91.8,93.3,91.8,0.393,21.5,21.72,21.22,6.269,6.317,318.7,8.72,9.43,30.03535,10.41,-0.003906336,-0.003387194,0.01617011
"2018-01-20 17:20:00",25685,"CKVY",12.94,23.4,23.34,23.46,23.21,89.8,91.9,89.8,0.385,20.97,21.32,20.7,6.404,6.355,323.5,9.3,9.86,19.37879,10.41,-0.003906336,-0.003387194,0.01617011
"2018-01-20 17:25:00",25686,"CKVY",12.94,23.4,23.35,23.46,23.21,87.9,89.8,87.8,0.377,20.56,20.81,20.25,6.602,6.549,322.9,9.33,9.86,12.05634,10.41,-0.003906336,-0.003387194,0.01617011
"2018-01-20 17:30:00",25687,"CKVY",12.93,23.34,23.31,23.46,23.15,87.4,88.6,87.4,0.374,20.29,20.45,20.03,6.076,6.294,323.5,8.72,7.891,7.781847,10.41,0.0003117015,0.000457426,0.006178704
"2018-01-20 17:35:00",25688,"CKVY",12.93,23.15,23.28,23.4,23.09,87.4,87.6,87.1,0.371,20.08,20.21,19.84,5.385,5.705,326.1,8.38,7.453,5.095701,10.41,0.0003117015,0.000457426,0.006178704
"2018-01-20 17:40:00",25689,"CKVY",12.92,23.58,23.33,23.71,23.15,85.1,87.4,85.1,0.368,19.83,20.07,19.59,5.607,5.455,320,10.27,10.52,3.001912,10.41,0.0003117015,0.000457426,0.006178704
"2018-01-20 17:45:00",25690,"CKVY",12.92,23.21,23.32,23.71,23.09,85.2,86,84.8,0.362,19.61,19.89,19.39,6.168,6.007,322.2,9.91,10.3,1.500227,10.41,0.0003488589,0.0005286892,0.0009145828
"2018-01-20 17:50:00",25691,"CKVY",12.91,23.15,23.21,23.34,23.03,84.7,85.2,84.5,0.359,19.34,19.55,19.12,7.093,6.595,316.1,9.37,11.18,0.8219435,10.41,0.0003488589,0.0005286892,0.0009145828
"2018-01-20 17:55:00",25692,"CKVY",12.89,22.84,22.99,23.21,22.72,84.7,85.4,84.6,0.355,19.12,19.31,18.8,7.316,7.232,304.9,10.26,11.18,0.4056016,10.41,0.0003488589,0.0005286892,0.0009145828
"2018-01-20 18:00:00",25693,"CKVY",12.9,22.29,22.58,22.84,22.29,85.7,85.7,84.5,0.35,18.75,18.96,18.53,7.934,7.481,295.8,7.638,12.49,0.1645127,10.41,0.0006729533,0.0008902876,2.5E-07
"2018-01-20 18:05:00",25694,"CKVY",12.89,22.29,22.27,22.41,22.1,85,86,85,0.348,18.58,18.77,18.37,8.29,8.13,297.6,8.32,11.84,0.04484781,10.41,0.0006729533,0.0008902876,2.5E-07
"2018-01-20 18:10:00",25695,"CKVY",12.88,22.29,22.28,22.41,22.1,84.8,85.1,84.5,0.347,18.42,18.54,18.25,8.43,8.39,299.6,8.93,11.4,0.0005591491,10.41,0.0006729533,0.0008902876,2.5E-07
"2018-01-20 18:15:00",25696,"CKVY",12.88,22.23,22.29,22.41,22.16,84.8,85.2,84.6,0.346,18.42,18.56,18.28,8.37,8.49,299.4,8.85,11.62,0,10.41,0.0007972635,0.001008623,2.5E-07
"2018-01-20 18:20:00",25697,"CKVY",12.88,22.47,22.33,22.6,22.1,84.1,85.3,84.1,0.347,18.49,18.61,18.34,8.27,8.22,303.6,8.48,14.91,0,10.41,0.0007972635,0.001008623,2.5E-07
"2018-01-20 18:25:00",25698,"CKVY",12.87,22.6,22.44,22.6,22.29,84.4,85.7,84.1,0.35,18.62,18.81,18.4,8.5,8.32,308.9,8.96,14.69,0,10.41,0.0007972635,0.001008623,2.5E-07
"2018-01-20 18:30:00",25699,"CKVY",12.86,22.47,22.49,22.72,22.29,84.7,85,83.9,0.349,18.52,18.67,18.4,9.12,8.8,315.8,8.38,15.56,0,10.41,0.000839592,0.001056665,2.5E-07
"2018-01-20 18:35:00",25700,"CKVY",12.87,22.35,22.55,22.85,22.29,84.6,84.7,83.7,0.347,18.48,18.82,18.29,9.77,9.68,319.3,10.96,14.25,0,10.41,0.000839592,0.001056665,2.5E-07
"2018-01-20 18:40:00",25701,"CKVY",12.86,22.47,22.44,22.6,22.29,83.5,84.7,83.5,0.344,18.4,18.59,18.19,9.97,9.93,318.5,9.42,13.81,0,10.41,0.000839592,0.001056665,2.5E-07
"2018-01-20 18:45:00",25702,"CKVY",12.86,22.29,22.36,22.6,22.16,84.5,84.5,83.4,0.346,18.24,18.34,18.12,9.36,9.74,333.5,8.95,11.18,0,10.41,0.001052414,0.00127844,2.5E-07
"2018-01-20 18:50:00",25703,"CKVY",12.86,22.17,22.23,22.35,22.1,84.2,84.7,83.9,0.343,18.19,18.36,18.03,8.59,8.86,331.3,9.06,10.96,0,10.41,0.001052414,0.00127844,2.5E-07
"2018-01-20 18:55:00",25704,"CKVY",12.85,22.1,22.14,22.23,21.98,84.7,84.8,84.1,0.344,18.15,18.27,18.04,7.593,8.12,340.6,10.3,8.77,0,10.41,0.001052414,0.00127844,2.5E-07
"2018-01-20 19:00:00",25705,"CKVY",12.84,22.04,22.13,22.29,21.98,83.9,84.7,83.4,0.339,17.96,18.24,17.83,7.376,7.427,339.2,8.47,10.74,0,10.41,0.0008639283,0.001090437,2.5E-07
"2018-01-20 19:05:00",25706,"CKVY",12.84,21.98,22.07,22.23,21.98,83.6,84.1,83.1,0.337,17.87,18.03,17.72,7.285,7.374,339.9,8.25,11.84,0,10.41,0.0008639283,0.001090437,2.5E-07
"2018-01-20 19:10:00",25707,"CKVY",12.84,21.86,21.99,22.17,21.86,84.1,84.1,83.5,0.338,17.88,18.02,17.73,7.24,7.184,341.3,9.91,9.21,0,10.41,0.0008639283,0.001090437,2.5E-07
"2018-01-20 19:15:00",25708,"CKVY",12.83,21.99,21.93,22.11,21.86,83.9,84.2,83.6,0.339,17.81,17.95,17.65,7.25,7.234,339.4,12.29,10.74,0,10.41,0.0007723436,0.001001102,2.5E-07
"2018-01-20 19:20:00",25709,"CKVY",12.83,21.99,21.96,22.11,21.86,84.1,84.2,83.3,0.34,17.8,17.96,17.59,7.293,7.294,332.7,10.78,13.59,0,10.41,0.0007723436,0.001001102,2.5E-07
"2018-01-20 19:25:00",25710,"CKVY",12.83,21.99,21.99,22.11,21.86,83.3,84,83.2,0.337,17.79,17.94,17.64,7.804,7.563,333,8.73,11.4,0,10.41,0.0007723436,0.001001102,2.5E-07
"2018-01-20 19:30:00",25711,"CKVY",12.82,21.99,21.98,22.11,21.87,83.3,83.3,82.9,0.337,17.66,17.83,17.53,7.884,7.876,333.4,7.756,11.4,0,10.41,0.0008433649,0.001077915,2.5E-07
"2018-01-20 19:35:00",25712,"CKVY",12.82,21.93,21.91,22.05,21.8,82.8,83.5,82.7,0.333,17.58,17.75,17.41,7.662,7.675,338.4,10.17,10.3,0,10.41,0.0008433649,0.001077915,2.5E-07
"2018-01-20 19:40:00",25713,"CKVY",12.82,21.87,21.87,21.99,21.74,83.2,83.5,82.8,0.334,17.54,17.64,17.42,7.122,7.416,344.2,10.27,9.86,0,10.41,0.0008433649,0.001077915,2.5E-07
"2018-01-20 19:45:00",25714,"CKVY",12.82,21.8,21.86,21.99,21.74,83.3,83.5,82.8,0.334,17.53,17.67,17.41,6.741,6.856,336.4,8.52,10.52,0,10.41,0.0008394443,0.001079078,2.5E-07
"2018-01-20 19:50:00",25715,"CKVY",12.82,21.74,21.78,21.87,21.68,83.1,83.4,83,0.332,17.48,17.6,17.35,7,6.904,328.1,8.92,10.96,0,10.41,0.0008394443,0.001079078,2.5E-07
"2018-01-20 19:55:00",25716,"CKVY",12.81,21.68,21.75,21.87,21.62,82.8,83.1,82.4,0.33,17.29,17.46,17.14,7.529,7.338,328.6,9.16,11.84,0,10.41,0.0008394443,0.001079078,2.5E-07
"2018-01-20 20:00:00",25717,"CKVY",12.81,21.62,21.7,21.87,21.56,82.7,82.9,82,0.329,17.17,17.35,17,7.757,7.724,325.5,9.55,10.96,0,10.41,0.0008701991,0.001114911,2.5E-07
"2018-01-20 20:05:00",25718,"CKVY",12.8,21.87,21.8,21.93,21.56,81.8,82.8,81.7,0.329,17.17,17.35,17.02,8.36,7.969,319.9,8.82,14.03,0,10.41,0.0008701991,0.001114911,2.5E-07
"2018-01-20 20:10:00",25719,"CKVY",12.8,21.56,21.64,21.87,21.43,83.6,83.8,81.8,0.332,17.33,17.5,17.05,8.16,8.19,319.5,9.13,10.74,0,10.41,0.0008701991,0.001114911,2.5E-07
"2018-01-20 20:15:00",25720,"CKVY",12.8,21.56,21.6,21.74,21.5,83.7,83.9,83.5,0.332,17.43,17.58,17.3,8.2,8.13,322,8.43,10.3,0,10.41,0.000951125,0.001191739,2.5E-07
"2018-01-20 20:20:00",25721,"CKVY",12.79,21.62,21.56,21.74,21.31,83.2,84.3,83.1,0.331,17.44,17.6,17.24,7.178,7.716,327.9,8.91,10.74,0,10.41,0.000951125,0.001191739,2.5E-07
"2018-01-20 20:25:00",25722,"CKVY",12.79,21.62,21.65,21.74,21.5,82.9,83.3,82.6,0.33,17.25,17.44,17.11,7.019,7.148,323.9,8.58,10.52,0,10.41,0.000951125,0.001191739,2.5E-07
"2018-01-20 20:30:00",25723,"CKVY",12.78,21.62,21.61,21.74,21.5,82.2,83,82.1,0.327,17.1,17.28,16.92,6.716,6.877,324.5,9.17,9.64,0,10.41,0.0008277192,0.001065601,2.5E-07
"2018-01-20 20:35:00",25724,"CKVY",12.79,21.68,21.75,22.05,21.5,81,82.2,80.9,0.323,16.94,17.27,16.64,7.271,7.11,328.6,7.93,12.28,0,10.41,0.0008277192,0.001065601,2.5E-07
"2018-01-20 20:40:00",25725,"CKVY",12.78,21.5,21.54,21.68,21.37,81.5,81.5,80.8,0.323,16.67,16.8,16.54,7.527,7.317,321.5,9.18,11.62,0,10.41,0.0008277192,0.001065601,2.5E-07
"2018-01-20 20:45:00",25726,"CKVY",12.78,21.37,21.47,21.62,21.25,82.4,82.4,81.1,0.324,16.7,16.9,16.56,8.13,7.872,323.8,8.84,13.81,0,10.41,0.001007239,0.001273965,2.5E-07
"2018-01-20 20:50:00",25727,"CKVY",12.77,21.25,21.33,21.43,21.19,82.9,82.9,82.2,0.325,16.86,17,16.67,8.04,8.03,324.5,8.68,11.18,0,10.41,0.001007239,0.001273965,2.5E-07
"2018-01-20 20:55:00",25728,"CKVY",12.76,21.25,21.26,21.37,21.12,83,83.2,82.9,0.325,16.93,17.06,16.8,8.01,8.04,322.5,8.73,12.06,0,10.41,0.001007239,0.001273965,2.5E-07
"2018-01-20 21:00:00",25729,"CKVY",12.78,21.19,21.29,21.43,21.12,83.2,83.3,82.4,0.325,16.9,17.1,16.75,8.11,7.99,319,8.73,13.15,0,10.41,0.0009393891,0.001177958,2.5E-07
"2018-01-20 21:05:00",25730,"CKVY",12.77,21.12,21.11,21.25,20.94,83.3,83.8,83.1,0.324,16.89,17,16.76,8.16,8.08,317,8.29,11.62,0,10.41,0.0009393891,0.001177958,2.5E-07
"2018-01-20 21:10:00",25731,"CKVY",12.76,21.37,21.22,21.37,21.06,82.4,83.3,82.4,0.324,16.83,16.97,16.7,8.5,8.35,320.6,9.23,12.93,0,10.41,0.0009393891,0.001177958,2.5E-07
"2018-01-20 21:15:00",25732,"CKVY",12.76,21.37,21.39,21.56,21.25,81.6,82.4,81.2,0.321,16.67,16.85,16.5,8.52,8.6,323.3,9.21,13.15,0,10.41,0.0009932048,0.001233594,2.5E-07
"2018-01-20 21:20:00",25733,"CKVY",12.76,21.31,21.36,21.5,21.25,80.9,81.8,80.7,0.318,16.5,16.66,16.32,8.85,8.74,323.9,8.9,12.93,0,10.41,0.0009932048,0.001233594,2.5E-07
"2018-01-20 21:25:00",25734,"CKVY",12.76,21.19,21.26,21.37,21.12,80.4,81.8,80.4,0.314,16.35,16.59,16.09,8.8,8.77,323.2,8.02,12.93,0,10.41,0.0009932048,0.001233594,2.5E-07
"2018-01-20 21:30:00",25735,"CKVY",12.75,21.19,21.24,21.37,21.12,80.3,80.7,79.84,0.313,16.11,16.27,15.93,8.44,8.57,324.6,8.34,12.06,0,10.41,0.001212238,0.001481351,2.5E-07
"2018-01-20 21:35:00",25736,"CKVY",12.75,21.12,21.15,21.31,21.06,80.3,80.5,79.88,0.313,16.03,16.18,15.89,7.466,7.989,328.7,7.501,8.55,0,10.41,0.001212238,0.001481351,2.5E-07
"2018-01-20 21:40:00",25737,"CKVY",12.75,21.25,21.16,21.37,21,78.78,80.4,78.71,0.308,15.87,16.09,15.63,6.682,7.128,328.9,7.561,8.11,0,10.41,0.001212238,0.001481351,2.5E-07
"2018-01-20 21:45:00",25738,"CKVY",12.75,21.25,21.25,21.37,21.06,79.02,79.33,78.81,0.309,15.77,15.89,15.6,5.822,6.258,336.4,7.58,7.014,0,10.41,0.001101655,0.001392917,2.5E-07
"2018-01-20 21:50:00",25739,"CKVY",12.75,21.25,21.24,21.37,21.12,79.53,79.6,78.71,0.311,15.8,15.95,15.64,5.197,5.45,332.2,7.581,6.138,0,10.41,0.001101655,0.001392917,2.5E-07
"2018-01-20 21:55:00",25740,"CKVY",12.75,21.12,21.19,21.37,21.06,77.61,80,77.4,0.302,15.62,16.01,15.18,4.841,4.978,335.3,9.5,7.891,0,10.41,0.001101655,0.001392917,2.5E-07
"2018-01-20 22:00:00",25741,"CKVY",12.75,21.19,21.2,21.31,21.06,75.68,77.54,75.34,0.296,14.93,15.33,14.55,5.135,4.939,334.1,9.28,8.55,0,10.41,0.0008357973,0.001141165,2.5E-07
"2018-01-20 22:05:00",25742,"CKVY",12.73,21.12,21.13,21.25,20.94,74.55,75.99,74.41,0.29,14.46,14.79,14.16,6.162,5.656,328.9,9.13,10.74,0,10.41,0.0008357973,0.001141165,2.5E-07
"2018-01-20 22:10:00",25743,"CKVY",12.73,21,21.09,21.25,20.88,74.76,75.24,74,0.29,14.29,14.57,13.97,6.619,6.432,329,12.5,11.18,0,10.41,0.0008357973,0.001141165,2.5E-07
"2018-01-20 22:15:00",25744,"CKVY",12.73,21,20.9,21,20.75,74.38,75.13,74.21,0.288,14.15,14.3,13.97,6.717,6.657,326.9,10.76,9.43,0,10.41,0.001354667,0.00172789,2.5E-07
"2018-01-20 22:20:00",25745,"CKVY",12.72,20.94,20.92,21.12,20.75,74.38,74.79,73.69,0.287,14.01,14.14,13.81,6.895,6.78,322,10.12,13.59,0,10.41,0.001354667,0.00172789,2.5E-07
"2018-01-20 22:25:00",25746,"CKVY",12.72,20.94,20.97,21.12,20.88,73.42,74.52,73.21,0.284,13.92,14.12,13.73,7.637,7.255,315.9,8.04,11.84,0,10.41,0.001354667,0.00172789,2.5E-07
"2018-01-20 22:30:00",25747,"CKVY",12.72,21,20.95,21.19,20.81,73.14,74.03,72.86,0.283,13.8,13.96,13.61,8.48,8.03,317.2,8.55,13.15,0,10.41,0.001651106,0.002036716,2.5E-07
"2018-01-20 22:35:00",25748,"CKVY",12.71,20.88,20.86,21.06,20.63,74.51,74.72,73.11,0.287,13.93,14.08,13.74,8.5,8.48,317.5,10.05,12.06,0,10.41,0.001651106,0.002036716,2.5E-07
"2018-01-20 22:40:00",25749,"CKVY",12.71,20.75,20.74,20.88,20.57,75.34,75.65,74.45,0.289,14.12,14.28,13.93,8.61,8.56,314.4,8.87,13.37,0,10.41,0.001651106,0.002036716,2.5E-07
"2018-01-20 22:45:00",25750,"CKVY",12.71,20.63,20.64,20.75,20.51,76.16,76.54,75.34,0.29,14.29,14.44,14.07,8.51,8.61,316.6,9.59,13.37,0,10.41,0.0017069,0.002058997,2.5E-07
"2018-01-20 22:50:00",25751,"CKVY",12.71,20.44,20.51,20.69,20.38,77.47,77.54,76.16,0.293,14.43,14.61,14.27,8.48,8.51,323.4,9.86,11.18,0,10.41,0.0017069,0.002058997,2.5E-07
"2018-01-20 22:55:00",25752,"CKVY",12.71,20.13,20.28,20.51,19.95,79.4,79.43,77.4,0.296,14.6,14.81,14.42,8.04,8.32,323.8,9.15,12.06,0,10.41,0.0017069,0.002058997,2.5E-07
"2018-01-20 23:00:00",25753,"CKVY",12.71,20.07,20.1,20.26,19.95,79.26,79.74,78.71,0.295,14.7,14.81,14.56,7.615,7.876,324.1,9.03,11.62,0,10.41,0.001360374,0.001661303,2.5E-07
"2018-01-20 23:05:00",25754,"CKVY",12.7,19.89,20.06,20.26,19.89,79.81,79.88,78.78,0.295,14.68,14.84,14.54,7.409,7.583,325.5,9.5,10.96,0,10.41,0.001360374,0.001661303,2.5E-07
"2018-01-20 23:10:00",25755,"CKVY",12.68,20.01,19.97,20.07,19.83,79.6,79.91,79.43,0.296,14.7,14.8,14.53,7.135,7.235,325,10.97,9.64,0,10.41,0.001360374,0.001661303,2.5E-07
"2018-01-20 23:15:00",25756,"CKVY",12.7,19.89,19.96,20.07,19.89,79.47,79.6,79.23,0.294,14.61,14.71,14.49,7.008,7.05,327.5,9.71,10.08,0,10.41,0.001098864,0.001378954,2.5E-07
"2018-01-20 23:20:00",25757,"CKVY",12.69,19.89,19.93,20.07,19.83,79.16,79.47,78.88,0.292,14.51,14.67,14.38,7.031,6.96,325.2,8.89,10.74,0,10.41,0.001098864,0.001378954,2.5E-07
"2018-01-20 23:25:00",25758,"CKVY",12.69,19.77,19.82,19.95,19.64,79.54,79.71,79.12,0.292,14.51,14.62,14.36,6.973,7.02,328.2,9.19,9.86,0,10.41,0.001098864,0.001378954,2.5E-07
"2018-01-20 23:30:00",25759,"CKVY",12.68,19.64,19.69,19.83,19.52,79.74,80.1,79.54,0.292,14.46,14.64,14.28,6.86,6.873,329.5,8.26,10.74,0,10.41,0.001037908,0.001315556,2.5E-07
"2018-01-20 23:35:00",25760,"CKVY",12.68,19.64,19.65,19.77,19.52,79.47,79.81,79.23,0.291,14.34,14.5,14.18,6.718,6.831,326.4,9.15,9.21,0,10.41,0.001037908,0.001315556,2.5E-07
"2018-01-20 23:40:00",25761,"CKVY",12.68,19.65,19.64,19.77,19.52,78.41,79.47,78.41,0.287,14.19,14.37,13.97,7.146,6.843,321.7,11.42,11.4,0,10.41,0.001037908,0.001315556,2.5E-07
"2018-01-20 23:45:00",25762,"CKVY",12.67,19.65,19.61,19.77,19.52,77.45,78.51,77.41,0.283,13.88,14.05,13.67,7.55,7.384,318.7,9.63,12.06,0,10.41,0.001092293,0.001377419,2.5E-07
"2018-01-20 23:50:00",25763,"CKVY",12.67,19.46,19.53,19.71,19.34,77.34,77.48,76.97,0.281,13.56,13.8,13.39,7.713,7.619,321.8,8.42,10.3,0,10.41,0.001092293,0.001377419,2.5E-07
"2018-01-20 23:55:00",25764,"CKVY",12.67,19.28,19.3,19.52,19.09,77.03,77.34,76.79,0.277,13.28,13.51,13.11,7.783,7.829,328.3,8.46,10.74,0,10.41,0.001092293,0.001377419,2.5E-07
"2018-01-21 00:00:00",25765,"CKVY",12.66,19.09,19.13,19.28,18.97,76.66,77,76.49,0.274,13.05,13.25,12.89,7.956,7.809,313.7,8.85,12.06,0,10.41,0.001345191,0.001652854,2.5E-07
"2018-01-21 00:05:00",25766,"CKVY",12.64,19.03,19.05,19.15,18.84,76.83,76.97,76.14,0.274,12.9,13.04,12.7,8.43,8.18,313.6,7.972,12.06,0,10.41,0.001345191,0.001652854,2.5E-07
"2018-01-21 00:10:00",25767,"CKVY",12.65,18.91,18.93,19.03,18.78,76.8,77.21,76.59,0.272,12.88,13.01,12.75,8.58,8.49,313.1,7.625,11.18,0,10.41,0.001345191,0.001652854,2.5E-07
"2018-01-21 00:15:00",25768,"CKVY",12.65,18.97,18.89,19.09,18.78,76.38,77.11,76.38,0.271,12.83,12.97,12.69,8.45,8.54,314.1,8.72,10.96,0,10.41,0.001435132,0.001737582,2.5E-07
"2018-01-21 00:20:00",25769,"CKVY",12.65,18.66,18.8,19.03,18.66,77.14,77.28,76.38,0.27,12.77,12.88,12.64,7.929,8.18,308.1,7.945,10.3,0,10.41,0.001435132,0.001737582,2.5E-07
"2018-01-21 00:25:00",25770,"CKVY",12.65,18.78,18.81,18.91,18.66,76.73,77.14,76.18,0.27,12.66,12.81,12.53,7.792,7.872,307.8,6.916,10.52,0,10.41,0.001435132,0.001737582,2.5E-07
"2018-01-21 00:30:00",25771,"CKVY",12.64,18.78,18.68,18.84,18.54,76.45,77.48,76.25,0.269,12.65,12.78,12.48,7.584,7.68,307.7,7.605,10.74,0,10.41,0.001357225,0.001659478,2.5E-07
"2018-01-21 00:35:00",25772,"CKVY",12.64,18.72,18.67,18.84,18.54,76.52,76.93,76.42,0.269,12.56,12.69,12.41,7.569,7.559,310.2,7.554,10.96,0,10.41,0.001357225,0.001659478,2.5E-07
"2018-01-21 00:40:00",25773,"CKVY",12.63,19.03,18.93,19.28,18.54,74.94,76.8,74.84,0.267,12.56,12.79,12.37,7.162,7.425,313.1,16.08,10.3,0,10.41,0.001357225,0.001659478,2.5E-07
"2018-01-21 00:45:00",25774,"CKVY",12.62,18.91,18.88,19.22,18.66,75.18,75.66,74.46,0.266,12.33,12.47,12.17,7.047,7.127,324.6,10.06,10.52,0,10.41,0.001359759,0.001679499,2.5E-07
"2018-01-21 00:50:00",25775,"CKVY",12.61,18.66,18.76,18.91,18.6,75.76,75.76,75.08,0.266,12.27,12.4,12.13,6.751,6.971,344.3,16.97,9.43,0,10.41,0.001359759,0.001679499,2.5E-07
"2018-01-21 00:55:00",25776,"CKVY",12.62,18.16,18.45,18.72,18.16,77.66,77.69,75.73,0.266,12.46,12.68,12.22,6.057,6.361,355.1,9.15,6.576,0,10.41,0.001359759,0.001679499,2.5E-07
"2018-01-21 01:00:00",25777,"CKVY",12.61,18.35,18.29,18.54,18.04,77.83,78.27,77.24,0.269,12.51,12.65,12.34,5.577,5.851,354.2,11.1,8.77,0,10.41,0.00111671,0.001421293,2.5E-07
"2018-01-21 01:05:00",25778,"CKVY",12.61,18.1,18.25,18.41,18.04,78.45,78.45,77.69,0.268,12.53,12.68,12.36,4.905,5.241,341,8.05,6.138,0,10.41,0.00111671,0.001421293,2.5E-07
"2018-01-21 01:10:00",25779,"CKVY",12.61,18.29,18.14,18.35,17.92,77.69,78.93,77.59,0.268,12.51,12.68,12.35,5.136,4.955,348.5,7.991,8.55,0,10.41,0.00111671,0.001421293,2.5E-07
"2018-01-21 01:15:00",25780,"CKVY",12.61,18.1,18.18,18.29,18.04,77.69,77.83,77.45,0.266,12.39,12.53,12.24,5.134,5.131,343.9,10.95,8.55,0,10.41,0.0007558647,0.001026848,2.5E-07
"2018-01-21 01:20:00",25781,"CKVY",12.6,18.6,18.44,18.66,18.1,76.42,77.69,76.38,0.267,12.36,12.5,12.21,5.956,5.447,357.6,11.89,10.08,0,10.41,0.0007558647,0.001026848,2.5E-07
"2018-01-21 01:25:00",25782,"CKVY",12.59,18.47,18.53,18.66,18.41,76.87,76.87,76.18,0.267,12.4,12.55,12.27,6.201,6.167,359.2,10.66,8.99,0,10.41,0.0007558647,0.001026848,2.5E-07
"2018-01-21 01:30:00",25783,"CKVY",12.59,18.41,18.43,18.54,18.29,77.55,77.59,76.87,0.269,12.52,12.63,12.38,6.388,6.271,358.9,11.6,8.77,0,10.41,0.00102188,0.001322266,2.5E-07
"2018-01-21 01:35:00",25784,"CKVY",12.59,18.35,18.4,18.54,18.29,78.59,78.59,77.55,0.272,12.73,12.89,12.53,5.754,6.176,353,11.59,7.234,0,10.41,0.00102188,0.001322266,2.5E-07
"2018-01-21 01:40:00",25785,"CKVY",12.57,18.48,18.39,18.54,18.23,78.94,79.07,78.59,0.275,12.89,13.09,12.72,5.476,5.537,358.2,10.56,7.672,0,10.41,0.00102188,0.001322266,2.5E-07
"2018-01-21 01:45:00",25786,"CKVY",12.58,18.48,18.49,18.6,18.42,78.83,79.17,78.8,0.274,13.07,13.2,12.95,5.282,5.372,354,8.84,7.234,0,10.41,0.0008382323,0.00110825,2.5E-07
"2018-01-21 01:50:00",25787,"CKVY",12.58,18.6,18.57,18.67,18.42,78.49,78.87,78.32,0.274,13.02,13.16,12.9,5.283,5.249,0.55,10.63,7.234,0,10.41,0.0008382323,0.00110825,2.5E-07
"2018-01-21 01:55:00",25788,"CKVY",12.58,18.67,18.6,18.67,18.42,79.01,79.08,78.45,0.277,13.1,13.24,12.95,5.336,5.348,355.5,13.26,8.11,0,10.41,0.0008382323,0.00110825,2.5E-07
"2018-01-21 02:00:00",25789,"CKVY",12.57,18.54,18.57,18.67,18.42,79.76,79.8,78.94,0.278,13.25,13.4,13.04,5.304,5.326,348.6,14.67,7.672,0,10.41,0.0007439695,0.001007006,2.5E-07
"2018-01-21 02:05:00",25790,"CKVY",12.56,18.42,18.47,18.54,18.36,81.1,81.1,79.73,0.281,13.5,13.71,13.21,5.335,5.258,347.2,11.63,7.453,0,10.41,0.0007439695,0.001007006,2.5E-07
"2018-01-21 02:10:00",25791,"CKVY",12.55,18.42,18.41,18.54,18.3,82.5,82.6,81,0.286,13.81,14.02,13.57,4.97,5.17,354.8,7.584,6.795,0,10.41,0.0007439695,0.001007006,2.5E-07
"2018-01-21 02:15:00",25792,"CKVY",12.56,18.24,18.31,18.42,18.17,83.5,83.5,82.5,0.287,14.07,14.24,13.87,4.417,4.669,355.9,8.16,5.48,0,10.41,0.0004696875,0.0006765099,2.5E-07
"2018-01-21 02:20:00",25793,"CKVY",12.56,18.23,18.27,18.36,18.11,84.5,84.5,83.5,0.291,14.24,14.41,14.05,3.892,4.22,1.331,6.628,5.042,0,10.41,0.0004696875,0.0006765099,2.5E-07
"2018-01-21 02:25:00",25794,"CKVY",12.56,18.17,18.21,18.3,18.11,85.5,85.5,84.4,0.294,14.46,14.67,14.27,3.332,3.544,12.36,11.25,4.384,0,10.41,0.0004696875,0.0006765099,2.5E-07
"2018-01-21 02:30:00",25795,"CKVY",12.55,18.17,18.15,18.24,18.05,86.3,86.5,85.5,0.296,14.7,14.87,14.51,3.166,3.264,22.17,7.147,4.384,0,10.41,-4.620821E-05,5.759646E-05,2.5E-07
"2018-01-21 02:35:00",25796,"CKVY",12.55,18.05,18.1,18.24,17.93,86.9,87,86.2,0.297,14.75,14.87,14.61,2.885,3.021,18.43,8.16,4.384,0,10.41,-4.620821E-05,5.759646E-05,2.5E-07
"2018-01-21 02:40:00",25797,"CKVY",12.55,18.05,18.04,18.17,17.93,87.3,87.4,86.9,0.298,14.89,15.04,14.73,2.717,2.845,12.29,7.393,3.069,0,10.41,-4.620821E-05,5.759646E-05,2.5E-07
"2018-01-21 02:45:00",25798,"CKVY",12.55,18.17,18.05,18.17,17.93,87.5,87.6,87.3,0.301,14.95,15.1,14.82,2.465,2.602,27.9,9.2,3.507,0,10.41,-0.0003966211,-0.0003937976,2.5E-07
"2018-01-21 02:50:00",25799,"CKVY",12.54,17.93,17.99,18.17,17.86,87.9,87.9,87.4,0.299,14.94,15.08,14.77,2.161,2.311,12.88,11.93,2.63,0,10.41,-0.0003966211,-0.0003937976,2.5E-07
"2018-01-21 02:55:00",25800,"CKVY",12.54,18.05,17.99,18.17,17.93,87.8,88.2,87.6,0.3,15,15.2,14.87,2.07,2.1,342.1,5.73,2.63,0,10.41,-0.0003966211,-0.0003937976,2.5E-07
"2018-01-21 03:00:00",25801,"CKVY",12.53,17.93,18,18.17,17.86,87.2,87.8,87.2,0.296,14.91,15.05,14.7,2.092,2.063,342.5,12.91,3.288,0,10.41,-0.0006447866,-0.0007374103,2.5E-07
"2018-01-21 03:05:00",25802,"CKVY",12.54,18.11,17.99,18.17,17.8,86,87.4,85.9,0.294,14.7,14.88,14.52,2.591,2.294,358.7,9.18,4.603,0,10.41,-0.0006447866,-0.0007374103,2.5E-07
"2018-01-21 03:10:00",25803,"CKVY",12.54,18.11,18.04,18.17,17.86,85.3,86,85.3,0.292,14.5,14.68,14.32,2.952,2.746,344,15.46,5.042,0,10.41,-0.0006447866,-0.0007374103,2.5E-07
"2018-01-21 03:15:00",25804,"CKVY",12.52,18.24,18.15,18.3,17.99,84.1,85.3,84,0.289,14.34,14.54,14.11,3.384,3.152,353.2,12.5,6.357,0,10.41,-0.0003596393,-0.0003437588,2.5E-07
"2018-01-21 03:20:00",25805,"CKVY",12.53,18.05,18.13,18.3,17.93,84.5,84.7,84,0.289,14.19,14.3,14.07,3.914,3.65,358.4,9.43,7.672,0,10.41,-0.0003596393,-0.0003437588,2.5E-07
"2018-01-21 03:25:00",25806,"CKVY",12.53,17.8,17.94,18.11,17.68,85,85,84.3,0.287,14.08,14.22,13.9,4.37,4.247,352.4,12.54,6.576,0,10.41,-0.0003596393,-0.0003437588,2.5E-07
"2018-01-21 03:30:00",25807,"CKVY",12.53,17.68,17.7,17.8,17.56,84.3,85.2,84.3,0.283,13.9,14.09,13.72,4.814,4.55,357.5,8.96,7.891,0,10.41,9.554428E-05,0.0002283635,2.5E-07
"2018-01-21 03:35:00",25808,"CKVY",12.52,17.31,17.57,17.8,17.31,83.9,84.3,83.9,0.278,13.58,13.84,13.27,4.888,4.916,352,8.41,6.795,0,10.41,9.554428E-05,0.0002283635,2.5E-07
"2018-01-21 03:40:00",25809,"CKVY",12.53,17.06,17.25,17.43,17.06,83.2,84,83.2,0.272,13.15,13.42,12.84,4.909,4.895,343.3,14.14,7.672,0,10.41,9.554428E-05,0.0002283635,2.5E-07
"2018-01-21 03:45:00",25810,"CKVY",12.52,16.94,17,17.25,16.75,78.05,83.2,77.84,0.254,11.8,12.91,11.12,5.544,5.215,316.8,11.28,12.06,0,10.41,0.0004059567,0.0005935092,2.5E-07
"2018-01-21 03:50:00",25811,"CKVY",12.51,16.69,16.79,17.06,16.44,78.43,78.46,77.67,0.253,11.1,11.37,10.77,6.038,5.809,328.6,11.52,9.43,0,10.41,0.0004059567,0.0005935092,2.5E-07
"2018-01-21 03:55:00",25812,"CKVY",12.51,16.01,16.31,16.69,15.88,82,82,78.39,0.256,11.12,11.49,10.95,6.11,6.02,359.1,8.59,6.357,0,10.41,0.0004059567,0.0005935092,2.5E-07
"2018-01-21 04:00:00",25813,"CKVY",12.51,15.76,15.91,16.19,15.64,83.8,84.1,82,0.259,11.79,12.04,11.44,5.419,5.825,359.8,10.59,8.33,0,10.41,0.0006941561,0.0009180424,2.5E-07
"2018-01-21 04:05:00",25814,"CKVY",12.5,15.82,15.86,16.07,15.64,82.6,83.9,82.5,0.256,11.72,11.9,11.39,5.264,5.265,358.7,10.22,8.55,0,10.41,0.0006941561,0.0009180424,2.5E-07
"2018-01-21 04:10:00",25815,"CKVY",12.52,15.45,15.55,15.89,15.21,83.2,83.4,82.6,0.254,11.35,11.59,11,5.441,5.303,2.107,8.65,8.77,0,10.4,0.0006941561,0.0009180424,2.5E-07
"2018-01-21 04:15:00",25816,"CKVY",12.51,15.21,15.47,15.76,15.08,84.3,84.3,83.2,0.254,11.43,11.67,11.09,5.421,5.526,6.94,8.38,7.453,0,10.4,0.0003823924,0.0005492524,2.5E-07
"2018-01-21 04:20:00",25817,"CKVY",12.49,14.96,15.01,15.21,14.78,84.7,85.4,84.1,0.253,11.25,11.62,10.86,4.643,5.092,351.5,15.5,6.138,0,10.4,0.0003823924,0.0005492524,2.5E-07
"2018-01-21 04:25:00",25818,"CKVY",12.51,15.21,15.01,15.21,14.78,84.3,84.9,84.2,0.255,11.21,11.41,10.97,4.31,4.415,2.579,14.7,6.795,0,10.4,0.0003823924,0.0005492524,2.5E-07
"2018-01-21 04:30:00",25819,"CKVY",12.51,15.83,15.62,15.89,15.15,82,84.3,82,0.254,11.36,11.57,11.14,4.964,4.573,4.852,11.05,9.21,0,10.4,0.0002187476,0.0003606633,2.5E-07
"2018-01-21 04:35:00",25820,"CKVY",12.51,15.4,15.56,15.89,15.27,82.5,82.7,81.8,0.251,11.13,11.37,10.91,5.673,5.287,0.258,9.71,7.453,0,10.4,0.0002187476,0.0003606633,2.5E-07
"2018-01-21 04:40:00",25821,"CKVY",12.51,15.65,15.61,15.83,15.27,80.6,82.5,80.6,0.248,10.94,11.17,10.68,6.403,6.166,350.5,10.15,9.21,0,10.4,0.0002187476,0.0003606633,2.5E-07
"2018-01-21 04:45:00",25822,"CKVY",12.49,15.46,15.54,15.71,15.4,81.2,81.3,80.5,0.248,10.73,10.99,10.54,5.836,6.127,346.7,10.89,7.234,0,10.4,0.0005852205,0.0007838631,2.5E-07
"2018-01-21 04:50:00",25823,"CKVY",12.5,15.83,15.62,15.83,15.28,81.1,81.7,80.9,0.252,10.89,11.17,10.5,5.172,5.468,330.5,16.73,5.261,0,10.4,0.0005852205,0.0007838631,2.5E-07
"2018-01-21 04:55:00",25824,"CKVY",12.49,16.88,16.26,16.95,15.77,78.47,81.1,78.47,0.255,11.18,11.43,10.98,4.851,4.894,321.4,9.59,8.11,0,10.4,0.0005852205,0.0007838631,2.5E-07
"2018-01-21 05:00:00",25825,"CKVY",12.49,17.38,17.24,17.5,16.82,76.82,78.47,76.58,0.255,11.34,11.48,11.12,5.947,5.347,319.8,9.28,12.28,0,10.41,0.0006365003,0.0008669877,2.5E-07
"2018-01-21 05:05:00",25826,"CKVY",12.49,16.95,17.3,17.57,16.88,76.62,77.58,76.44,0.249,11.33,11.56,10.81,7.073,6.541,337.4,19.43,10.52,0,10.41,0.0006365003,0.0008669877,2.5E-07
"2018-01-21 05:10:00",25827,"CKVY",12.49,15.46,15.81,16.82,15.4,82.2,82.3,76.62,0.251,10.78,11.08,10.47,6.676,7.001,2.554,11.05,5.918,0,10.41,0.0006365003,0.0008669877,2.5E-07
"2018-01-21 05:15:00",25828,"CKVY",12.49,15.46,15.38,15.52,15.21,83.3,83.4,82.2,0.254,11.13,11.36,10.92,5.217,5.977,356.8,10.83,6.138,0,10.41,0.0008106735,0.001040568,2.5E-07
"2018-01-21 05:20:00",25829,"CKVY",12.49,15.77,15.64,15.83,15.34,82.5,83.4,82.5,0.255,11.41,11.57,11.17,4.47,4.805,358.9,11.09,8.33,0,10.41,0.0008106735,0.001040568,2.5E-07
"2018-01-21 05:25:00",25830,"CKVY",12.48,16.45,16.07,16.45,15.83,80.1,82.5,80.1,0.255,11.35,11.53,11.17,4.939,4.639,352.3,11.76,8.33,0,10.41,0.0008106735,0.001040568,2.5E-07
"2018-01-21 05:30:00",25831,"CKVY",12.49,16.64,16.59,16.7,16.39,79.75,80.1,79.2,0.256,11.37,11.53,11.18,5.589,5.337,351.6,11.06,8.33,0,10.41,0.0004511734,0.0006466426,2.5E-07
"2018-01-21 05:35:00",25832,"CKVY",12.49,16.7,16.66,16.76,16.51,80.2,80.2,79.71,0.258,11.56,11.72,11.4,5.635,5.722,344.1,9.48,7.672,0,10.41,0.0004511734,0.0006466426,2.5E-07
"2018-01-21 05:40:00",25833,"CKVY",12.49,16.45,16.59,16.76,16.45,81.5,81.5,80.2,0.26,11.72,11.88,11.55,5.463,5.563,340.9,11.39,7.891,0,10.41,0.0004511734,0.0006466426,2.5E-07
"2018-01-21 05:45:00",25834,"CKVY",12.48,16.88,16.65,16.95,16.45,80.2,81.6,80.2,0.261,11.85,12.01,11.73,5.893,5.56,336.1,8.62,10.74,0,10.41,0.0006329227,0.0008525606,2.5E-07
"2018-01-21 05:50:00",25835,"CKVY",12.48,16.7,16.86,17.01,16.7,81.4,81.5,79.99,0.262,11.95,12.18,11.74,6.537,6.183,344.8,10.91,10.74,0,10.41,0.0006329227,0.0008525606,2.5E-07
"2018-01-21 05:55:00",25836,"CKVY",12.49,16.64,16.73,16.95,16.45,82.7,82.7,81,0.266,12.1,12.35,11.92,6.659,6.636,353.8,13.04,8.33,0,10.41,0.0006329227,0.0008525606,2.5E-07
"2018-01-21 06:00:00",25837,"CKVY",12.48,16.27,16.38,16.7,16.2,85.9,85.9,82.7,0.271,12.49,12.83,12.2,5.599,6.227,3.941,7.345,6.357,0,10.41,0.0006367175,0.0008383511,2.5E-07
"2018-01-21 06:05:00",25838,"CKVY",12.49,16.2,16.24,16.33,16.08,86.6,86.6,85.9,0.273,12.88,13.04,12.7,4.734,5.132,9.51,8.18,6.138,0,10.41,0.0006367175,0.0008383511,2.5E-07
"2018-01-21 06:10:00",25839,"CKVY",12.48,16.08,16.09,16.27,15.89,87.1,87.2,86.5,0.273,12.87,13.07,12.65,4.261,4.444,5.525,7.491,6.138,0,10.41,0.0006367175,0.0008383511,2.5E-07
"2018-01-21 06:15:00",25840,"CKVY",12.48,15.96,16.02,16.2,15.77,86.9,87.2,86.8,0.271,12.82,13.07,12.55,4.134,4.15,358.6,8.76,4.822,0,10.41,4.133984E-05,0.0001451903,2.5E-07
"2018-01-21 06:20:00",25841,"CKVY",12.47,15.83,15.89,16.08,15.71,87.4,87.4,86.8,0.271,12.71,12.88,12.54,3.791,3.964,356.8,7.465,4.822,0,10.41,4.133984E-05,0.0001451903,2.5E-07
"2018-01-21 06:25:00",25842,"CKVY",12.48,15.65,15.69,15.89,15.46,87.8,87.8,87.3,0.27,12.65,12.86,12.41,3.517,3.707,356.6,9.49,4.603,0,10.41,4.133984E-05,0.0001451903,2.5E-07
"2018-01-21 06:30:00",25843,"CKVY",12.48,15.21,15.6,15.83,15.21,86.9,87.9,86.9,0.263,12.56,12.83,12.01,3.075,3.353,355.5,10.43,4.603,0,10.41,-0.000172649,-0.0001148337,2.5E-07
"2018-01-21 06:35:00",25844,"CKVY",12.48,15.34,15.33,15.46,15.21,87.9,88,86.9,0.267,12.32,12.48,12.01,2.582,2.82,338.8,9.28,2.63,0,10.41,-0.000172649,-0.0001148337,2.5E-07
"2018-01-21 06:40:00",25845,"CKVY",12.48,14.9,15.18,15.46,14.9,87.6,88,87.5,0.261,12.21,12.53,11.89,2.332,2.412,347.6,8.46,3.069,0,10.41,-0.000172649,-0.0001148337,2.5E-07
"2018-01-21 06:45:00",25846,"CKVY",12.48,15.03,14.9,15.15,14.72,85.9,87.7,85.8,0.257,11.69,12,11.29,2.887,2.542,9.35,5.09,5.042,0,10.41,-0.0004405578,-0.0004640614,2.5E-07
"2018-01-21 06:50:00",25847,"CKVY",12.48,14.66,14.83,15.15,14.41,85.2,86.2,84.8,0.251,11.32,11.77,10.69,3.307,3.1,21.53,4.991,4.165,0,10.41,-0.0004405578,-0.0004640614,2.5E-07
"2018-01-21 06:55:00",25848,"CKVY",12.48,14.47,14.66,14.9,14.35,85,85.7,84.8,0.249,11.05,11.38,10.63,3.372,3.392,10.23,6.701,4.384,0,10.4,-0.0004405578,-0.0004640614,2.5E-07
"2018-01-21 07:00:00",25849,"CKVY",12.48,14.47,14.54,14.72,14.22,82.4,85.7,82.4,0.241,10.74,11.19,10,3.13,3.211,1.045,6.193,5.042,0,10.4,-0.0001573942,-9.367456E-05,2.5E-07
"2018-01-21 07:05:00",25850,"CKVY",12.47,14.35,14.46,14.72,14.16,81.3,82.5,81.1,0.236,9.87,10.28,9.45,3.641,3.397,358.2,5.428,5.699,0,10.4,-0.0001573942,-9.367456E-05,2.5E-07
"2018-01-21 07:10:00",25851,"CKVY",12.46,13.98,14.24,14.47,13.98,80.6,81.3,80.3,0.231,9.43,9.77,9.04,4.232,3.929,357.9,8.3,5.918,0,10.4,-0.0001573942,-9.367456E-05,2.5E-07
"2018-01-21 07:15:00",25852,"CKVY",12.47,13.6,13.96,14.22,13.54,80.5,81.2,80.5,0.227,9.14,9.51,8.66,4.377,4.358,354.7,6.036,4.822,0,10.4,0.0002171522,0.0003737447,2.5E-07
"2018-01-21 07:20:00",25853,"CKVY",12.47,13.6,13.49,13.79,13.17,80.9,81,80.1,0.228,8.63,9.01,8.25,4.148,4.247,2.621,6.704,5.699,0,10.4,0.0002171522,0.0003737447,2.5E-07
"2018-01-21 07:25:00",25854,"CKVY",12.48,13.48,13.47,13.67,13.23,80.2,80.9,80.1,0.224,8.56,8.9,8.27,4.099,4.083,353.2,6.659,5.918,0.0002097515,10.4,0.0002171522,0.0003737447,2.5E-07
"2018-01-21 07:30:00",25855,"CKVY",12.47,13.3,13.54,13.85,13.23,79.09,80.5,78.96,0.22,8.52,8.84,8,4.391,4.247,357.2,10.41,6.795,0.04368103,10.4,0.0003203393,0.0004929301,1.711893E-06
"2018-01-21 07:35:00",25856,"CKVY",12.48,13.24,13.33,13.55,13.11,79.51,79.58,79,0.22,8.13,8.41,7.853,4.585,4.479,357.3,9.76,6.138,0.1879495,10.4,0.0003203393,0.0004929301,1.711893E-06
"2018-01-21 07:40:00",25857,"CKVY",12.47,13.24,13.29,13.49,13.11,79.21,79.89,79.17,0.219,8.12,8.43,7.874,4.778,4.727,353.4,8.77,6.795,0.5175207,10.4,0.0003203393,0.0004929301,1.711893E-06
"2018-01-21 07:45:00",25858,"CKVY",12.46,13.05,12.97,13.3,12.68,79.86,79.89,78.83,0.219,7.785,8.06,7.51,4.653,4.722,356,6.504,6.138,1.098688,10.4,0.0004868732,0.000683795,0.002497253
"2018-01-21 07:50:00",25859,"CKVY",12.47,12.93,13.03,13.24,12.87,78.76,79.86,78.76,0.215,7.8,8.19,7.52,4.523,4.596,3.273,8.14,5.918,1.983786,10.4,0.0004868732,0.000683795,0.002497253
"2018-01-21 07:55:00",25860,"CKVY",12.47,11.69,12.65,13.06,11.63,77.63,79.45,76.84,0.201,7.256,7.846,5.869,4.148,4.303,333.5,14.61,5.042,3.434481,10.4,0.0004868732,0.000683795,0.002497253
"2018-01-21 08:00:00",25861,"CKVY",12.5,11.01,10.75,11.69,10.15,81.6,81.7,77.59,0.205,5.648,6.561,4.792,4.2,4.146,337.5,9.27,6.138,6.36342,10.4,-0.001323671,-7.391492E-05,0.009647217
"2018-01-21 08:05:00",25862,"CKVY",12.51,11.57,11.39,11.76,10.95,79.83,81.7,79.72,0.205,6.602,6.929,6.375,4.362,4.272,358,5.743,6.357,10.8146,10.4,-0.001323671,-7.391492E-05,0.009647217
"2018-01-21 08:10:00",25863,"CKVY",12.55,11.51,11.33,11.63,11.07,79.76,80.1,79.11,0.205,6.24,6.619,5.946,4.743,4.562,7.379,4.288,6.138,16.41078,10.4,-0.001323671,-7.391492E-05,0.009647217
"2018-01-21 08:15:00",25864,"CKVY",12.64,11.69,11.61,11.76,11.38,78.38,79.8,78.38,0.203,6.386,6.652,6.098,4.743,4.782,5.205,4.512,5.918,23.93068,10.4,-0.00166768,-0.0004717261,0.02290074
"2018-01-21 08:20:00",25865,"CKVY",12.7,11.76,11.67,11.88,11.39,78.63,78.94,78.14,0.204,6.287,6.595,5.92,4.58,4.66,359.5,4.307,6.138,34.59454,10.4,-0.00166768,-0.0004717261,0.02290074
"2018-01-21 08:25:00",25866,"CKVY",12.74,11.88,11.89,12.19,11.63,78.35,79.04,78.04,0.204,6.458,6.878,6.143,4.44,4.512,2.392,4.473,6.138,43.14179,10.4,-0.00166768,-0.0004717261,0.02290074
"2018-01-21 08:30:00",25867,"CKVY",12.77,11.88,11.75,11.94,11.51,78.14,78.59,77.87,0.204,6.277,6.559,5.954,4.205,4.321,3.055,3.724,4.822,47.42506,10.4,0.000230462,0.001632764,0.04892401
"2018-01-21 08:35:00",25868,"CKVY",12.88,12.07,12,12.19,11.82,77.39,78.32,77.22,0.203,6.361,6.732,6.149,3.947,4.116,0.432,7.138,4.603,50.44115,10.4,0.000230462,0.001632764,0.04892401
"2018-01-21 08:40:00",25869,"CKVY",13.31,12.63,12.21,12.69,11.88,76.64,77.39,76.5,0.207,6.372,6.752,6.075,3.732,3.795,8.94,7.053,5.699,62.18478,10.4,0.000230462,0.001632764,0.04892401
"2018-01-21 08:45:00",25870,"CKVY",14.27,13.37,13.02,13.5,12.63,75.06,76.64,74.99,0.209,6.773,7.067,6.386,3.967,3.833,8.16,5.808,6.138,83.19224,10.41,0.001873128,0.003357431,0.08309747
"2018-01-21 08:50:00",25871,"CKVY",14.12,14.12,13.7,14.18,13.31,73.75,75.09,73.75,0.212,7.089,7.445,6.726,4.351,4.152,359.6,8.33,6.795,105.4672,10.41,0.001873128,0.003357431,0.08309747
"2018-01-21 08:55:00",25872,"CKVY",14.01,14.3,14.19,14.43,13.93,72.69,73.82,72.55,0.211,7.204,7.414,6.964,4.455,4.419,1.379,10.41,6.576,121.2491,10.41,0.001873128,0.003357431,0.08309747
"2018-01-21 09:00:00",25873,"CKVY",13.94,14.74,14.7,14.86,14.3,71.69,73,71.69,0.212,7.389,7.731,7.129,4.328,4.439,6.626,9.21,5.699,131.7257,10.41,0.004925642,0.007025195,0.1193489
"2018-01-21 09:05:00",25874,"CKVY",13.9,14.86,14.86,15.05,14.67,71.28,71.89,71.07,0.212,7.291,7.545,7.062,4.243,4.225,12.23,6.943,6.138,143.8467,10.42,0.004925642,0.007025195,0.1193489
"2018-01-21 09:10:00",25875,"CKVY",13.87,15.54,15.12,15.54,14.8,70.73,71.48,70.66,0.217,7.455,7.8,7.186,4.349,4.315,6.087,6.228,6.357,159.0564,10.42,0.004925642,0.007025195,0.1193489
"2018-01-21 09:15:00",25876,"CKVY",13.87,15.35,15.51,15.73,15.23,70.86,70.86,70.07,0.215,7.596,7.889,7.405,4.378,4.318,358.2,10.72,5.699,176.3367,10.42,0.007589106,0.01004908,0.1559799
"2018-01-21 09:20:00",25877,"CKVY",13.57,14.61,14.89,15.35,14.61,72.17,72.3,70.76,0.212,7.339,7.624,7.049,4.003,4.219,352.3,9.73,4.603,160.3345,10.43,0.007589106,0.01004908,0.1559799
"2018-01-21 09:25:00",25878,"CKVY",13.48,13.62,13.94,14.67,13.49,73.44,73.5,71.68,0.207,6.782,7.328,6.506,3.72,3.854,359.3,5.848,4.822,117.9266,10.43,0.007589106,0.01004908,0.1559799
"2018-01-21 09:30:00",25879,"CKVY",13.45,13.12,13.3,13.62,13,74.29,74.43,73.47,0.205,6.568,6.835,6.344,3.556,3.615,357.9,8.25,4.603,70.14908,10.42,0.00569328,0.007730157,0.1921029
"2018-01-21 09:35:00",25880,"CKVY",13.46,12.87,12.84,13.24,12.5,75.19,75.25,74.05,0.205,6.277,6.678,5.956,3.941,3.773,6.176,3.68,5.261,50.79265,10.42,0.00569328,0.007730157,0.1921029
"2018-01-21 09:40:00",25881,"CKVY",14.07,14.54,13.51,14.54,12.69,73.19,75.22,73.19,0.215,6.895,7.525,6.277,4.063,4.005,0.125,6.332,6.138,65.23846,10.42,0.00569328,0.007730157,0.1921029
"2018-01-21 09:45:00",25882,"CKVY",13.98,15.53,15.32,15.66,14.48,70.71,73.19,70.44,0.217,7.698,7.957,7.426,4.292,4.254,350.9,10.16,7.453,125.9405,10.42,0.008897475,0.0111102,0.2268274
"2018-01-21 09:50:00",25883,"CKVY",13.95,16.21,15.89,16.28,15.47,69.41,70.99,69.41,0.219,7.91,8.12,7.546,4.269,4.251,2.256,9.03,6.357,189.3887,10.42,0.008897475,0.0111102,0.2268274
"2018-01-21 09:55:00",25884,"CKVY",13.92,16.71,16.53,16.71,16.21,68.86,69.41,68.79,0.222,8.15,8.29,7.94,4.56,4.403,4.784,9.38,6.795,255.9119,10.43,0.008897475,0.0111102,0.2268274
"2018-01-21 10:00:00",25885,"CKVY",13.91,17.27,17.04,17.33,16.65,67.96,68.86,67.86,0.224,8.39,8.59,8.19,4.722,4.605,16.34,7.32,6.795,282.0647,10.43,0.0153357,0.01852459,0.2594996
"2018-01-21 10:05:00",25886,"CKVY",13.9,17.88,17.62,17.95,17.2,66.35,68.03,66.31,0.225,8.62,8.81,8.46,4.948,4.786,13.25,8.96,7.672,307.7161,10.43,0.0153357,0.01852459,0.2594996
"2018-01-21 10:10:00",25887,"CKVY",13.9,18.13,17.98,18.19,17.82,65.83,66.52,65.83,0.226,8.6,8.76,8.45,4.964,4.99,8.72,9.61,7.891,321.1011,10.44,0.0153357,0.01852459,0.2594996
"2018-01-21 10:15:00",25888,"CKVY",13.9,18.68,18.5,18.74,18.07,64.1,65.83,64.1,0.225,8.74,8.94,8.5,5.013,4.938,13.34,12.55,8.55,331.1899,10.44,0.01904243,0.02300401,0.290239
"2018-01-21 10:20:00",25889,"CKVY",13.88,18.87,18.74,18.93,18.56,64.24,64.55,64.03,0.227,8.68,8.91,8.49,5.212,5.194,10.28,10.93,8.55,340.0938,10.44,0.01904243,0.02300401,0.290239
"2018-01-21 10:25:00",25890,"CKVY",13.89,18.93,18.93,19.05,18.8,64.58,64.65,64.03,0.229,8.89,9.09,8.71,5.279,5.239,12.77,10.3,7.453,348.7701,10.45,0.01904243,0.02300401,0.290239
"2018-01-21 10:30:00",25891,"CKVY",13.89,19.05,19.06,19.17,18.87,64.1,64.72,64.1,0.228,9,9.24,8.82,5.48,5.402,13.74,9.8,7.672,357.9867,10.45,0.02142798,0.02593348,0.3187175
"2018-01-21 10:35:00",25892,"CKVY",13.89,19.17,19.11,19.3,18.93,64.1,65.47,63.93,0.23,9.08,9.55,8.75,5.509,5.451,21.73,7.596,7.891,367.4699,10.45,0.02142798,0.02593348,0.3187175
"2018-01-21 10:40:00",25893,"CKVY",13.89,19.3,19.26,19.42,19.11,63.79,64.48,63.51,0.23,9.05,9.3,8.8,5.854,5.695,16.09,10.6,8.55,376.8909,10.45,0.02142798,0.02593348,0.3187175
"2018-01-21 10:45:00",25894,"CKVY",13.89,19.54,19.34,19.54,19.17,64.23,64.51,63.03,0.234,9.01,9.52,8.69,5.773,5.892,11.54,7.391,8.55,386.187,10.45,0.02338154,0.02823964,0.3446422
"2018-01-21 10:50:00",25895,"CKVY",13.89,18.67,19.43,19.73,18.67,64.4,64.4,62.99,0.226,9.07,9.54,8.63,5.621,5.679,4.831,13.92,7.891,390.0722,10.45,0.02338154,0.02823964,0.3446422
"2018-01-21 10:55:00",25896,"CKVY",13.89,18.24,18.28,18.67,18.05,66.05,66.15,64.37,0.227,8.73,8.95,8.51,5.396,5.47,3.555,11.57,8.55,331.7275,10.45,0.02338154,0.02823964,0.3446422
"2018-01-21 11:00:00",25897,"CKVY",13.89,18.54,18.42,18.98,18.05,65.7,66.32,65.39,0.229,8.95,9.32,8.66,5.108,5.177,357.1,10.76,6.795,274.5356,10.44,0.01805279,0.02234589,0.3679477
"2018-01-21 11:05:00",25898,"CKVY",13.89,19.16,18.93,19.34,18.35,65.63,66.11,64.97,0.235,9.26,9.54,8.81,4.568,4.912,2.404,9.85,5.261,264.9974,10.44,0.01805279,0.02234589,0.3679477
"2018-01-21 11:10:00",25899,"CKVY",13.89,19.15,19.48,19.77,19.09,64.42,65.59,63.6,0.231,9.42,9.79,9.12,4.225,4.392,9.38,15.34,6.138,322.5262,10.44,0.01805279,0.02234589,0.3679477
"2018-01-21 11:15:00",25900,"CKVY",13.89,19.77,19.53,19.9,19.03,64.15,64.9,63.94,0.236,9.47,9.83,9.09,4.01,4.146,3.982,9.72,5.042,385.8238,10.44,0.02480957,0.02916398,0.3881327
"2018-01-21 11:20:00",25901,"CKVY",13.89,20.08,19.98,20.21,19.65,63.53,64.35,63.05,0.237,9.6,9.81,9.24,4.339,4.144,359,12.36,7.453,412.471,10.45,0.02480957,0.02916398,0.3881327
"2018-01-21 11:25:00",25902,"CKVY",13.9,20.01,20.31,20.51,20.01,63.38,64.28,62.76,0.235,9.87,10.2,9.53,4.378,4.329,4.851,11.82,6.576,427.9877,10.45,0.02480957,0.02916398,0.3881327
"2018-01-21 11:30:00",25903,"CKVY",13.9,20.51,20.34,20.57,19.89,62.35,63.72,62.31,0.237,9.82,10.05,9.5,4.887,4.603,11.1,8.29,7.234,432.0233,10.45,0.02806885,0.03274915,0.405325
"2018-01-21 11:35:00",25904,"CKVY",13.9,20.75,20.67,20.82,20.44,62.49,63.52,62.11,0.24,9.96,10.33,9.62,5.001,4.937,13.75,10.34,8.77,442.1267,10.45,0.02806885,0.03274915,0.405325
"2018-01-21 11:40:00",25905,"CKVY",13.9,21.12,20.95,21.25,20.63,60.97,62.55,60.63,0.237,9.89,10.29,9.55,5.141,5.073,11.39,9.99,8.77,456.6772,10.45,0.02806885,0.03274915,0.405325
"2018-01-21 11:45:00",25906,"CKVY",13.9,21.8,21.43,21.87,21.12,61.01,61.66,60.35,0.245,10.06,10.55,9.54,4.867,5.096,5.595,17.28,7.672,473.6511,10.45,0.03078341,0.036185,0.4194631
"2018-01-21 11:50:00",25907,"CKVY",13.9,21.99,21.92,22.18,21.56,59.49,61.35,59.08,0.24,10.19,10.71,9.53,4.796,4.859,359.6,16.29,8.77,477.0391,10.45,0.03078341,0.036185,0.4194631
"2018-01-21 11:55:00",25908,"CKVY",13.9,22.24,22.09,22.36,21.87,59.12,60.29,59.05,0.241,10.23,10.61,9.96,5.023,4.898,354.3,14.14,8.77,480.6543,10.45,0.03078341,0.036185,0.4194631
"2018-01-21 12:00:00",25909,"CKVY",13.91,22.61,22.43,22.67,22.11,58.91,60.77,58.46,0.244,10.39,10.87,10.01,5.724,5.251,345.4,16.61,10.3,484.799,10.45,0.03283961,0.03867558,0.4303567
"2018-01-21 12:05:00",25910,"CKVY",13.9,22.79,22.73,22.92,22.48,58.57,59.6,57.88,0.245,10.45,10.9,10.09,6.471,6.025,341,11.43,10.74,488.783,10.45,0.03283961,0.03867558,0.4303567
"2018-01-21 12:10:00",25911,"CKVY",13.9,22.73,22.83,22.98,22.61,57.63,59.6,57.02,0.24,10.24,10.94,9.74,7.199,6.907,350.1,12.7,10.52,492.0672,10.45,0.03283961,0.03867558,0.4303567
"2018-01-21 12:15:00",25912,"CKVY",13.9,22.91,22.88,23.03,22.73,58.25,58.35,57.56,0.245,10.29,10.59,10.05,7.406,7.328,350.7,10.85,9.86,494.6412,10.45,0.03355681,0.04060786,0.4380926
"2018-01-21 12:20:00",25913,"CKVY",13.9,23.16,22.97,23.22,22.72,58.9,59.28,57.91,0.25,10.58,11,10.13,7.207,7.448,352.9,10.77,9.86,496.7482,10.45,0.03355681,0.04060786,0.4380926
"2018-01-21 12:25:00",25914,"CKVY",13.9,23.4,23.24,23.53,23.03,58.76,59.93,58.39,0.252,11.06,11.48,10.67,6.362,6.758,349.8,13.31,7.672,498.4836,10.45,0.03355681,0.04060786,0.4380926
"2018-01-21 12:30:00",25915,"CKVY",13.9,23.4,23.43,23.59,23.22,59.11,59.11,56.98,0.253,10.86,11.35,10.23,6.562,6.45,335.5,11.29,12.49,499.7776,10.45,0.03413119,0.04130359,0.4423135
"2018-01-21 12:35:00",25916,"CKVY",13.9,23.77,23.59,23.9,23.34,57.66,60.07,57.59,0.251,11.18,11.77,10.78,6.635,6.468,337.3,15.39,9.21,500.8135,10.45,0.03413119,0.04130359,0.4423135
"2018-01-21 12:40:00",25917,"CKVY",13.9,23.71,23.74,23.9,23.59,56.7,58.52,56.05,0.246,10.71,11.46,10.21,7.168,6.886,333.9,10.46,12.06,501.6338,10.45,0.03413119,0.04130359,0.4423135
"2018-01-21 12:45:00",25918,"CKVY",13.9,23.84,23.83,24.08,23.59,57.87,57.97,56.43,0.253,10.8,11.38,10.46,6.794,6.978,331.1,9.25,9.21,502.1365,10.45,0.03495228,0.04233318,0.4434072
"2018-01-21 12:50:00",25919,"CKVY",13.9,24.58,24.03,24.64,23.65,59.38,59.86,57.39,0.267,11.48,12.62,10.81,6.666,6.85,325.8,13.67,10.3,502.2426,10.45,0.03495228,0.04233318,0.4434072
"2018-01-21 12:55:00",25920,"CKVY",13.9,24.08,24.57,24.82,24.08,61.72,61.72,57.83,0.272,12.4,12.94,11.87,6.705,6.598,311.4,11.74,12.49,502.3854,10.45,0.03495228,0.04233318,0.4434072
"2018-01-21 13:00:00",25921,"CKVY",13.9,23.21,23.52,24.21,23.09,65.7,67.04,61.75,0.279,13.55,14.14,12.88,7.358,7.003,293.6,8.11,12.93,501.9458,10.45,0.03463329,0.04163928,0.4404425
"2018-01-21 13:05:00",25922,"CKVY",13.9,23.21,23.26,23.34,23.09,66.97,67.28,65.7,0.285,13.74,14.09,13.39,8.47,7.794,286.4,6.777,12.71,500.9202,10.45,0.03463329,0.04163928,0.4404425
"2018-01-21 13:10:00",25923,"CKVY",13.9,23.4,23.17,23.46,22.96,66.8,67.52,65.59,0.286,13.76,14.11,13.34,9.74,9.27,278,7.262,14.91,500.4278,10.45,0.03463329,0.04163928,0.4404425
"2018-01-21 13:15:00",25924,"CKVY",13.89,23.52,23.45,23.58,23.34,66.08,67.35,65.84,0.285,13.96,14.29,13.64,10.16,10.01,287.2,7.381,13.37,504.4592,10.45,0.03204758,0.03886812,0.4342721
"2018-01-21 13:20:00",25925,"CKVY",13.89,23.4,23.43,23.58,23.27,66.87,67.48,65.15,0.287,13.73,14.28,13.4,10.59,10.47,287.9,7.419,15.56,502.9333,10.44,0.03204758,0.03886812,0.4342721
"2018-01-21 13:25:00",25926,"CKVY",13.89,23.58,23.44,23.65,23.27,66.01,67.52,66.01,0.285,14,14.3,13.74,10.19,10.4,289.6,7.248,13.37,499.3472,10.44,0.03204758,0.03886812,0.4342721
"2018-01-21 13:30:00",25927,"CKVY",13.89,23.77,23.7,23.83,23.52,63.71,65.97,63.5,0.277,13.43,13.88,13.11,10.15,10.14,292,6.382,14.03,490.5963,10.44,0.03095622,0.03832224,0.4255116
"2018-01-21 13:35:00",25928,"CKVY",13.89,24.08,24,24.26,23.71,64.6,65.19,63.16,0.285,13.66,14.01,13.27,9.29,9.69,304.8,16.9,11.4,486.5251,10.44,0.03095622,0.03832224,0.4255116
"2018-01-21 13:40:00",25929,"CKVY",13.89,24.02,24.04,24.14,23.83,62.5,64.7,62.3,0.275,13.46,13.96,12.92,9.07,9.04,294.5,8.31,12.49,482.4295,10.44,0.03095622,0.03832224,0.4255116
"2018-01-21 13:45:00",25930,"CKVY",13.89,24.39,24.17,24.45,23.96,63.4,63.85,62.47,0.283,13.49,13.82,13,8.52,8.85,299.6,9.25,11.62,478.2017,10.44,0.03154832,0.0389857,0.4135569
"2018-01-21 13:50:00",25931,"CKVY",13.89,24.45,24.42,24.63,24.26,61.37,63.88,61.16,0.275,13.62,14.1,12.92,8.47,8.41,300.6,9.22,12.06,473.6863,10.44,0.03154832,0.0389857,0.4135569
"2018-01-21 13:55:00",25932,"CKVY",13.89,24.45,24.38,24.57,24.2,61.16,63.67,61.16,0.274,13.26,13.83,12.92,8.62,8.62,300,9.26,14.03,468.602,10.44,0.03154832,0.0389857,0.4135569
"2018-01-21 14:00:00",25933,"CKVY",13.89,24.69,24.5,24.69,24.32,61.37,63.36,60.47,0.278,13.32,13.91,12.66,8.77,8.75,304.9,9.86,13.37,462.8727,10.44,0.03131379,0.03877574,0.3984087
"2018-01-21 14:05:00",25934,"CKVY",13.88,24.69,24.65,24.75,24.51,60.78,61.98,60.75,0.275,13.28,13.53,12.98,8.77,8.79,299.1,9.18,12.28,456.7215,10.44,0.03131379,0.03877574,0.3984087
"2018-01-21 14:10:00",25935,"CKVY",13.88,24.5,24.62,24.75,24.44,61.81,62.39,60.33,0.278,13.28,13.66,12.79,8.2,8.52,300.2,8.29,11.4,450.2527,10.44,0.03131379,0.03877574,0.3984087
"2018-01-21 14:15:00",25936,"CKVY",13.88,24.5,24.59,24.75,24.44,61.23,61.88,60.44,0.275,13.18,13.48,12.84,8.21,8.14,297.9,9.06,12.49,443.3493,10.44,0.03038971,0.0379297,0.3801941
"2018-01-21 14:20:00",25937,"CKVY",13.87,24.81,24.71,24.87,24.5,62.33,62.57,61.12,0.283,13.5,13.81,13.09,7.996,8.2,304.6,8.58,11.62,436.0713,10.44,0.03038971,0.0379297,0.3801941
"2018-01-21 14:25:00",25938,"CKVY",13.88,24.56,24.64,24.81,24.5,62.67,62.84,62.25,0.282,13.66,13.82,13.5,7.518,7.775,302.2,9.07,8.99,428.4682,10.44,0.03038971,0.0379297,0.3801941
"2018-01-21 14:30:00",25939,"CKVY",13.88,24.74,24.77,24.93,24.56,61.87,62.73,61.19,0.281,13.53,13.84,13.23,6.796,7.164,299.9,9.23,9.64,420.5627,10.44,0.02894489,0.03598844,0.3588131
"2018-01-21 14:35:00",25940,"CKVY",13.87,24.8,24.64,24.81,24.37,60.63,61.91,60.02,0.276,13.08,13.6,12.78,7.312,6.969,296.6,8.48,14.25,412.3624,10.44,0.02894489,0.03598844,0.3588131
"2018-01-21 14:40:00",25941,"CKVY",13.87,24.68,24.58,24.8,24.37,61.7,62.59,60.6,0.279,13.32,13.59,13,8.15,7.69,301.5,7.952,12.28,403.6978,10.44,0.02894489,0.03598844,0.3588131
"2018-01-21 14:45:00",25942,"CKVY",13.87,24.68,24.7,24.8,24.56,61.73,62.04,60.74,0.279,13.3,13.62,13.05,9.04,8.53,300.7,8.35,12.71,394.6359,10.44,0.02725744,0.03430443,0.3348783
"2018-01-21 14:50:00",25943,"CKVY",13.87,24.68,24.61,24.8,24.37,62.56,62.69,61.66,0.283,13.53,13.74,13.32,8.9,9.03,302,8.46,12.28,385.5414,10.44,0.02725744,0.03430443,0.3348783
"2018-01-21 14:55:00",25944,"CKVY",13.86,24.37,24.38,24.8,24.12,62.93,63.96,61.97,0.281,13.62,13.93,13.25,9.26,9.13,296.5,8.39,14.03,376.281,10.43,0.02725744,0.03430443,0.3348783
"2018-01-21 15:00:00",25945,"CKVY",13.86,24.37,24.39,24.56,24.18,63.1,63.48,62.52,0.282,13.61,13.89,13.29,8.87,9.14,300.2,9.19,14.69,366.7456,10.43,0.02489986,0.03214858,0.3080114
"2018-01-21 15:05:00",25946,"CKVY",13.86,24.55,24.5,24.67,24.3,61.45,63.24,61,0.276,13.33,13.83,12.93,9.2,8.9,297,8.39,13.81,356.6582,10.43,0.02489986,0.03214858,0.3080114
"2018-01-21 15:10:00",25947,"CKVY",13.86,24.3,24.37,24.55,24.17,61.79,62.45,61.45,0.275,13.21,13.4,13.02,9.34,9.18,295.8,7.757,13.81,346.4001,10.43,0.02489986,0.03214858,0.3080114
"2018-01-21 15:15:00",25948,"CKVY",13.86,24.42,24.37,24.54,24.17,62.24,62.61,61.34,0.278,13.21,13.46,12.96,9.92,9.7,293.3,7.026,12.93,335.8517,10.43,0.02307209,0.03040106,0.2789282
"2018-01-21 15:20:00",25949,"CKVY",13.86,24.67,24.45,24.73,24.17,61.41,62.92,61.41,0.278,13.32,13.49,13.08,9.49,9.77,293.9,7.357,11.84,325.1074,10.43,0.02307209,0.03040106,0.2789282
"2018-01-21 15:25:00",25950,"CKVY",13.86,24.42,24.59,24.79,24.24,62.96,63.06,60.97,0.282,13.41,13.67,13.14,9.01,9.34,301.4,8.36,12.71,313.9463,10.43,0.02307209,0.03040106,0.2789282
"2018-01-21 15:30:00",25951,"CKVY",13.84,24.61,24.26,24.67,23.93,61.69,64.5,61.69,0.278,13.57,13.88,13.3,8.4,8.61,309.6,7.798,11.18,302.2143,10.43,0.02084407,0.0279783,0.2474298
"2018-01-21 15:35:00",25952,"CKVY",13.86,24.79,24.75,24.92,24.54,58.66,61.65,58.42,0.267,12.57,13.41,12.24,9.12,8.77,310.4,8.43,15.34,290.2095,10.43,0.02084407,0.0279783,0.2474298
"2018-01-21 15:40:00",25953,"CKVY",13.86,24.61,24.66,24.92,24.42,60.21,60.45,58.32,0.271,12.51,12.82,12.24,9.48,9.23,309.5,9.02,14.47,277.8271,10.43,0.02084407,0.0279783,0.2474298
"2018-01-21 15:45:00",25954,"CKVY",13.86,24.3,24.51,24.67,24.3,60.45,60.52,58.73,0.269,12.47,12.74,12.14,10.17,9.94,306.8,7.991,15.56,264.9764,10.42,0.01926031,0.02685457,0.2142857
"2018-01-21 15:50:00",25955,"CKVY",13.86,23.93,24.06,24.3,23.8,63.44,63.99,60.45,0.278,13.11,13.5,12.53,10.06,10.12,304.2,8.16,14.25,253.213,10.42,0.01926031,0.02685457,0.2142857
"2018-01-21 15:55:00",25956,"CKVY",13.86,23.74,23.66,23.99,23.43,62.55,64.19,62.55,0.272,13.14,13.41,12.79,10.05,10.09,303,8.73,13.37,242.2973,10.42,0.01926031,0.02685457,0.2142857
"2018-01-21 16:00:00",25957,"CKVY",13.86,23.8,23.91,24.11,23.62,61.72,62.55,60.55,0.269,12.61,12.96,12.32,10.1,9.92,309.2,8.18,14.25,232.1176,10.42,0.01638295,0.02344719,0.1791852
"2018-01-21 16:05:00",25958,"CKVY",13.86,24.17,23.93,24.3,23.62,59.21,61.76,59.08,0.262,12.32,12.65,11.88,10.35,10.27,311.1,9.56,16.44,220.3038,10.42,0.01638295,0.02344719,0.1791852
"2018-01-21 16:10:00",25959,"CKVY",13.86,23.55,23.98,24.3,23.55,60.93,60.97,58.97,0.263,11.99,12.17,11.79,10.07,10.16,313.6,10.66,13.15,207.3547,10.42,0.01638295,0.02344719,0.1791852
"2018-01-21 16:15:00",25960,"CKVY",13.87,23.43,23.56,23.74,23.37,60.86,61.07,60.55,0.261,12.02,12.21,11.88,9.67,9.93,311.4,7.421,12.28,194.3223,10.42,0.01456348,0.02190268,0.1432621
"2018-01-21 16:20:00",25961,"CKVY",13.87,23.43,23.54,23.86,23.37,60.79,60.86,59.87,0.261,11.89,12.06,11.77,9.41,9.56,311.7,7.065,14.25,181.6349,10.42,0.01456348,0.02190268,0.1432621
"2018-01-21 16:25:00",25962,"CKVY",13.88,23.25,23.32,23.55,23.12,61,61.14,60.69,0.26,11.83,12,11.62,9.18,9.3,310.8,8.2,12.71,169.3588,10.42,0.01456348,0.02190268,0.1432621
"2018-01-21 16:30:00",25963,"CKVY",13.87,22.57,22.98,23.31,22.5,62.06,62.17,61,0.257,11.72,11.91,11.49,8.81,8.99,310,7.992,11.4,156.3637,10.41,0.01151317,0.01816049,0.1068305
"2018-01-21 16:35:00",25964,"CKVY",13.89,22.32,22.59,23.06,22.13,62.58,62.58,61.31,0.256,11.53,11.8,11.31,8.31,8.59,307.7,7.373,12.71,140.5633,10.41,0.01151317,0.01816049,0.1068305
"2018-01-21 16:40:00",25965,"CKVY",13.92,21.82,22.17,22.38,21.82,62.85,62.92,62.3,0.252,11.36,11.51,11.1,7.989,8.22,307,7.096,10.52,124.7041,10.41,0.01151317,0.01816049,0.1068305
"2018-01-21 16:45:00",25966,"CKVY",13.65,20.77,21.65,22.26,20.71,64.78,64.78,62.06,0.249,10.98,11.33,10.6,7.502,7.792,303.2,8.52,9.21,110.7364,10.41,0.007661445,0.01324246,0.07122177
"2018-01-21 16:50:00",25967,"CKVY",13.33,22.13,21.95,22.57,20.77,60.86,64.98,60.72,0.247,11.15,11.53,10.68,6.329,6.915,304.6,13.68,8.11,101.18,10.41,0.007661445,0.01324246,0.07122177
"2018-01-21 16:55:00",25968,"CKVY",13.3,19.47,20.46,22.19,19.47,65.95,65.95,60.93,0.239,10.11,10.77,9.83,5.4,5.813,304.9,5.228,6.138,92.62269,10.41,0.007661445,0.01324246,0.07122177
"2018-01-21 17:00:00",25969,"CKVY",13.2,18.24,19,19.6,18.24,66.49,66.56,65.88,0.229,9.59,10.11,8.95,4.839,5.051,304.3,6.304,6.357,82.86663,10.41,0.0037881,0.007762217,0.0389089
"2018-01-21 17:05:00",25970,"CKVY",13.13,17.74,17.55,18.36,17.06,69.21,69.52,66.49,0.233,9.02,9.48,8.4,4.997,4.874,305.8,7.485,7.453,63.68475,10.4,0.0037881,0.007762217,0.0389089
"2018-01-21 17:10:00",25971,"CKVY",13.08,16.82,16.89,17.81,16.38,70.27,70.58,68.52,0.228,8.59,9.41,8.08,5.184,5.043,308.6,5.44,7.014,40.92882,10.4,0.0037881,0.007762217,0.0389089
"2018-01-21 17:15:00",25972,"CKVY",13.06,17.19,16.76,17.19,16.51,70.49,70.52,69.76,0.232,8.7,9.26,8.39,5.483,5.411,312.6,7.597,7.234,21.50904,10.4,0.0005401731,0.003149955,0.01735006
"2018-01-21 17:20:00",25973,"CKVY",13.03,17.32,17.33,17.5,17.07,69.36,70.52,69.36,0.229,9.16,9.43,8.84,5.112,5.275,323.7,6.402,5.699,13.22753,10.39,0.0005401731,0.003149955,0.01735006
"2018-01-21 17:25:00",25974,"CKVY",13.01,17.75,17.6,17.94,17.26,68.91,70.04,68.88,0.232,9.34,9.71,8.99,4.921,5.111,330.1,3.854,5.699,10.85196,10.39,0.0005401731,0.003149955,0.01735006
"2018-01-21 17:30:00",25975,"CKVY",12.98,17.2,17.18,17.81,16.64,68.57,69.8,68.53,0.226,8.79,9.34,8.3,4.588,4.65,322.5,7.58,6.138,8.444514,10.39,0.000300476,0.0005801736,0.006809216
"2018-01-21 17:35:00",25976,"CKVY",12.97,17.26,17.12,17.39,16.89,68.71,68.78,68.23,0.227,8.56,8.86,8.23,4.703,4.681,342.4,11.23,6.138,6.17344,10.38,0.000300476,0.0005801736,0.006809216
"2018-01-21 17:40:00",25977,"CKVY",12.96,17.89,17.4,18.01,16.96,67.34,68.92,67.34,0.228,8.75,9.09,8.29,4.633,4.608,359.4,8.12,5.918,4.14625,10.38,0.000300476,0.0005801736,0.006809216
"2018-01-21 17:45:00",25978,"CKVY",12.94,17.39,17.58,17.95,17.15,67.52,67.59,66.55,0.224,8.5,8.96,8.02,4.48,4.621,349.9,11.62,5.699,2.566013,10.38,0.0001335589,0.0004010811,0.001164478
"2018-01-21 17:50:00",25979,"CKVY",12.94,18.01,17.57,18.01,17.27,67.21,67.65,66.97,0.229,8.57,8.99,8.21,4.369,4.354,344.3,9.45,6.576,1.401973,10.38,0.0001335589,0.0004010811,0.001164478
"2018-01-21 17:55:00",25980,"CKVY",12.94,16.9,17.22,17.95,16.78,69.07,69.07,66.73,0.224,8.36,8.89,7.936,3.846,4.2,336.5,17.78,5.261,0.680769,10.38,0.0001335589,0.0004010811,0.001164478
"2018-01-21 18:00:00",25981,"CKVY",12.93,14.18,15.36,16.9,14.18,70.62,70.65,68.17,0.204,7.126,8.56,6.358,3.327,3.549,328.9,11.47,3.946,0.2435078,10.38,-0.0001907713,1.380769E-05,2.5E-07
"2018-01-21 18:05:00",25982,"CKVY",12.92,15.17,14.3,15.17,13.69,74.02,74.16,70.65,0.223,7.132,8.39,6.094,2.723,3.053,3.069,41.4,3.726,0.05842437,10.38,-0.0001907713,1.380769E-05,2.5E-07
"2018-01-21 18:10:00",25983,"CKVY",12.92,16.1,15.6,16.1,15.17,71.82,74.02,71.48,0.225,8.35,8.72,7.942,2.539,2.557,57.39,26.98,3.288,0.001256343,10.38,-0.0001907713,1.380769E-05,2.5E-07
"2018-01-21 18:15:00",25984,"CKVY",12.91,16.73,16.47,16.79,16.04,70.21,71.82,69.83,0.226,8.58,8.83,8.14,2.735,2.632,38.23,8.83,5.042,0,10.38,-0.001103434,-0.001165749,2.5E-07
"2018-01-21 18:20:00",25985,"CKVY",12.91,15.68,16.22,16.73,15.56,70.56,70.84,69.87,0.217,8.24,8.72,7.672,3.202,2.943,40.32,5.551,5.48,0,10.38,-0.001103434,-0.001165749,2.5E-07
"2018-01-21 18:25:00",25986,"CKVY",12.9,15.62,15.55,15.74,15.37,72.73,72.8,70.53,0.224,8.04,8.48,7.617,3.693,3.453,25.71,5.661,4.384,0,10.38,-0.001103434,-0.001165749,2.5E-07
"2018-01-21 18:30:00",25987,"CKVY",12.9,14.44,14.59,15.68,13.7,75.1,75.1,71.35,0.219,7.467,8.53,6.552,3.605,3.689,19.13,5.796,4.603,0,10.38,-0.0007176757,-0.0006587441,2.5E-07
"2018-01-21 18:35:00",25988,"CKVY",12.89,14.57,14.81,15.25,14.5,73,75.17,72.59,0.214,8,8.56,7.425,3.257,3.506,353.6,14.65,4.165,0,10.38,-0.0007176757,-0.0006587441,2.5E-07
"2018-01-21 18:40:00",25989,"CKVY",12.89,15.07,15.2,15.62,14.5,71.91,75.03,71.91,0.216,8.5,8.98,7.41,2.256,2.787,305.3,33.35,3.507,0,10.38,-0.0007176757,-0.0006587441,2.5E-07
"2018-01-21 18:45:00",25990,"CKVY",12.88,11.98,11.62,15.07,9.87,77.69,80.7,67.79,0.203,4.87,7.641,2.352,2.298,2.214,261.5,7.894,3.946,0,10.38,-0.001074293,-0.001140599,2.5E-07
"2018-01-21 18:50:00",25991,"CKVY",12.88,13.46,12.92,13.52,11.85,77.07,79.48,76.38,0.216,7.269,8.22,6.12,1.939,2.136,276.1,22.43,3.288,0,10.37,-0.001074293,-0.001140599,2.5E-07
"2018-01-21 18:55:00",25992,"CKVY",12.87,13.46,13.2,13.77,12.53,78.21,79.34,75.7,0.219,7.401,8.53,6.409,2.244,2.025,324.6,9.76,2.63,0,10.37,-0.001074293,-0.001140599,2.5E-07
"2018-01-21 19:00:00",25993,"CKVY",12.87,13.41,13.02,13.53,12.47,78.28,79.35,76.32,0.218,7.451,8.31,6.531,2.18,2.23,353.2,4.243,3.288,0,10.37,-0.001621926,-0.001914694,2.5E-07
"2018-01-21 19:05:00",25994,"CKVY",12.86,11.06,12.38,13.72,11,78.73,78.73,76.29,0.198,6.748,8.28,5.593,2.752,2.402,359.2,6.936,4.165,0,10.37,-0.001621926,-0.001914694,2.5E-07
"2018-01-21 19:10:00",25995,"CKVY",12.86,12.48,11.54,12.48,10.81,80.7,81.3,78.73,0.216,6.671,7.69,5.533,3.42,3.093,11.26,6.541,4.603,0,10.37,-0.001621926,-0.001914694,2.5E-07
"2018-01-21 19:15:00",25996,"CKVY",12.86,11.74,12.22,12.98,11.74,79.09,80.8,77.16,0.205,6.891,7.987,6.092,3.645,3.574,9.52,6.433,4.384,0,10.37,-0.0011118,-0.001203818,2.5E-07
"2018-01-21 19:20:00",25997,"CKVY",12.85,13.48,12.6,13.54,11.5,78.54,81.7,78.51,0.22,7.592,8.45,6.169,3.558,3.577,7.375,5.934,4.165,0,10.37,-0.0011118,-0.001203818,2.5E-07
"2018-01-21 19:25:00",25998,"CKVY",12.85,6.485,10.41,13.91,6.485,78.47,78.58,69.98,0.161,4.136,8.34,-0.156,3.342,3.425,113.4,64.78,5.48,0,10.37,-0.0011118,-0.001203818,2.5E-07
"2018-01-21 19:30:00",25999,"CKVY",12.83,4.938,4.717,6.424,4.01,85,85.1,77.48,0.162,0.141,1.434,-0.738,2.918,3.177,129.9,17.61,4.384,0,10.37,-0.0008199933,-0.0008422526,2.5E-07
"2018-01-21 19:35:00",26000,"CKVY",12.84,4.629,4.772,5.186,4.381,86,86.3,85,0.162,1.427,1.979,0.938,2.4,2.608,97.6,16.52,3.288,0,10.37,-0.0008199933,-0.0008422526,2.5E-07
"2018-01-21 19:40:00",26001,"CKVY",12.84,3.762,4.623,5.124,3.453,84.5,86.9,83.8,0.153,1.324,2.003,-0.348,2.177,2.341,107,72.65,5.042,0,10.36,-0.0008199933,-0.0008422526,2.5E-07
"2018-01-21 19:45:00",26002,"CKVY",12.83,4.446,3.748,4.446,3.267,88.6,88.6,84.6,0.165,0.612,1.818,0.064,2.466,2.301,231.7,8.2,4.822,0,10.36,-0.001257165,-0.001470628,2.5E-07
"2018-01-21 19:50:00",26003,"CKVY",12.83,4.697,4.378,4.756,3.953,88.7,89.2,87.6,0.167,1.707,2.265,1.089,2.329,2.496,263.6,27.85,2.411,0,10.36,-0.001257165,-0.001470628,2.5E-07
"2018-01-21 19:55:00",26004,"CKVY",12.83,6.246,5.338,6.246,4.573,90.5,90.5,88.7,0.183,2.993,4.063,1.977,1.74,2.042,312.2,30.53,2.192,0,10.36,-0.001257165,-0.001470628,2.5E-07
"2018-01-21 20:00:00",26005,"CKVY",12.83,2.965,5.148,6.308,2.965,85.6,90.6,84.9,0.149,2.44,4.14,-0.367,1.47,1.402,72.35,44.03,5.261,0,10.36,-0.00154653,-0.001888372,2.5E-07
"2018-01-21 20:05:00",26006,"CKVY",12.82,1.355,1.937,2.965,1.108,86.7,86.9,84.6,0.14,-1.296,-0.358,-2.31,1.929,1.715,138.2,23.48,3.726,0,10.36,-0.00154653,-0.001888372,2.5E-07
"2018-01-21 20:10:00",26007,"CKVY",12.82,5.074,2.937,5.074,1.232,92.7,92.7,86.7,0.178,0.667,3.424,-1.811,2.383,2.155,166.9,6.502,2.85,0,10.35,-0.00154653,-0.001888372,2.5E-07
"2018-01-21 20:15:00",26008,"CKVY",12.82,4.333,4.553,5.321,3.898,87.9,92.7,87.9,0.163,2.246,3.638,1.413,2.104,2.424,248.1,41.38,2.63,0,10.35,-0.001387169,-0.001673514,2.5E-07
"2018-01-21 20:20:00",26009,"CKVY",12.81,1.733,2.87,4.333,1.671,85.5,87.9,85.2,0.141,-0.399,1.527,-1.67,1.656,1.876,260.1,17.21,2.85,0,10.35,-0.001387169,-0.001673514,2.5E-07
"2018-01-21 20:25:00",26010,"CKVY",12.81,1.61,1.707,1.919,1.548,88.1,88.1,85.5,0.144,-1.262,-0.965,-1.697,1.069,1.347,279.5,42.21,1.973,0,10.35,-0.001387169,-0.001673514,2.5E-07
"2018-01-21 20:30:00",26011,"CKVY",12.81,1.486,1.358,1.672,0.991,89.7,89.7,88,0.146,-1.194,-0.81,-1.656,0.805,0.851,127.9,17.23,2.411,0,10.35,-0.001626072,-0.002090851,2.5E-07
"2018-01-21 20:35:00",26012,"CKVY",12.8,1.116,1.466,1.796,1.054,89.1,90.4,89.1,0.142,-0.801,-0.362,-1.388,1.047,0.891,157.5,12.17,2.85,0,10.36,-0.001626072,-0.002090851,2.5E-07
"2018-01-21 20:40:00",26013,"CKVY",12.8,-0.491,0.563,1.116,-0.553,85.8,89.2,85.8,0.127,-2.261,-1.335,-3.782,2.279,1.588,161.1,5.437,6.138,0,10.35,-0.001626072,-0.002090851,2.5E-07
"2018-01-21 20:45:00",26014,"CKVY",12.8,-0.734,-0.626,0.131,-1.295,87.4,88,85.4,0.128,-3.644,-2.607,-4.612,3.821,3.139,142.9,9.49,6.138,0,10.35,-0.001316876,-0.001611584,2.5E-07
"2018-01-21 20:50:00",26015,"CKVY",12.79,-2.529,-1.635,-0.423,-2.715,85.6,87.9,85.2,0.115,-4.688,-3.161,-6.065,4.309,4.1,147.6,6.746,5.042,0,10.35,-0.001316876,-0.001611584,2.5E-07
"2018-01-21 20:55:00",26016,"CKVY",12.79,-0.98,-1.836,-0.98,-2.591,89.2,89.2,85.6,0.129,-4.605,-3.393,-5.843,4.131,4.263,150,3.491,4.603,0,10.35,-0.001316876,-0.001611584,2.5E-07
"2018-01-21 21:00:00",26017,"CKVY",12.79,-1.784,-1.263,-0.918,-1.784,87,89.2,87,0.121,-3.922,-3.339,-4.716,3.569,3.842,149.5,10.5,4.165,0,10.35,-0.0006245719,-0.0006558747,2.5E-07
"2018-01-21 21:05:00",26018,"CKVY",12.78,-3.332,-2.553,-1.722,-3.641,85.8,87.1,85.4,0.111,-5.649,-4.672,-6.908,3.692,3.559,106.4,15.65,4.822,0,10.35,-0.0006245719,-0.0006558747,2.5E-07
"2018-01-21 21:10:00",26019,"CKVY",12.78,-0.606,-1.683,-0.544,-3.332,89.4,89.5,85.8,0.132,-4.332,-2.896,-6.521,3.577,3.749,104,8.49,4.603,0,10.35,-0.0006245719,-0.0006558747,2.5E-07
"2018-01-21 21:15:00",26020,"CKVY",12.78,0.943,0.05,1.067,-0.792,90.4,90.4,88.6,0.143,-2.327,-1.093,-3.319,2.887,3.236,102.8,6.372,1.973,0,10.35,-0.0007533014,-0.0008202353,2.5E-07
"2018-01-21 21:20:00",26021,"CKVY",12.77,1.005,1.067,1.315,0.881,89.2,90.4,89.2,0.142,-1.242,-1.046,-1.471,1.873,2.413,98.6,11.04,1.534,0,10.35,-0.0007533014,-0.0008202353,2.5E-07
"2018-01-21 21:25:00",26022,"CKVY",12.77,0.881,0.549,1.067,0.138,87.5,89.1,86.3,0.138,-2.33,-1.401,-2.97,0.835,1.286,73.57,23.76,0.219,0,10.35,-0.0007533014,-0.0008202353,2.5E-07
"2018-01-21 21:30:00",26023,"CKVY",12.77,1.686,1.416,1.934,0.819,89.6,89.7,87.5,0.147,-1.114,-0.413,-2.016,0.375,0.554,357.8,43.71,1.315,0,10.35,-0.001557008,-0.001991106,2.5E-07
"2018-01-21 21:35:00",26024,"CKVY",12.77,1.502,1.295,1.872,0.696,88.2,89.6,87,0.143,-1.36,-0.515,-2.209,0.289,0.356,31.98,12.47,1.315,0,10.35,-0.001557008,-0.001991106,2.5E-07
"2018-01-21 21:40:00",26025,"CKVY",12.76,1.752,1.801,2.619,1.379,88.5,89.8,88.2,0.146,-0.725,0.29,-1.231,0.542,0.353,322.9,61.45,3.288,0,10.35,-0.001557008,-0.001991106,2.5E-07
"2018-01-21 21:45:00",26026,"CKVY",12.75,-2.892,-0.824,1.69,-2.954,82.9,88.4,82.5,0.11,-4.448,-0.939,-6.877,0.904,0.665,250.5,6.538,2.85,0,10.36,-0.002122777,-0.003086026,2.5E-07
"2018-01-21 21:50:00",26027,"CKVY",12.76,-3.077,-3.097,-2.706,-3.449,87.4,87.4,82.9,0.114,-6.351,-5.637,-7.234,1.651,1.292,220.3,6.539,3.726,0,10.36,-0.002122777,-0.003086026,2.5E-07
"2018-01-21 21:55:00",26028,"CKVY",12.75,-0.971,-2.079,-0.909,-3.263,91.1,91.1,87.3,0.132,-4.451,-2.91,-6.089,2.175,1.921,227.3,6.488,3.507,0,10.36,-0.002122777,-0.003086026,2.5E-07
"2018-01-21 22:00:00",26029,"CKVY",12.75,-0.97,-0.651,-0.227,-1.033,89.2,91.7,89.2,0.129,-2.666,-2.091,-3.431,2.318,2.413,238.1,13.74,3.069,0,10.36,-0.001198276,-0.001463694,2.5E-07
"2018-01-21 22:05:00",26030,"CKVY",12.74,-0.905,-1.198,-0.843,-1.526,87.6,89.2,86.6,0.127,-4.027,-3.378,-4.514,1.453,1.81,247,80.9,1.534,0,10.36,-0.001198276,-0.001463694,2.5E-07
"2018-01-21 22:10:00",26031,"CKVY",12.74,-0.531,-1.018,-0.531,-1.523,87.2,88.1,86.3,0.129,-3.907,-3.274,-4.6,0.908,1.226,349.4,32.65,1.315,0,10.36,-0.001198276,-0.001463694,2.5E-07
"2018-01-21 22:15:00",26032,"CKVY",12.74,1.205,0.545,1.266,-0.593,88.5,88.7,87.3,0.142,-2.086,-1.295,-3.468,0.492,0.643,269,15.03,1.534,0,10.36,-0.001538082,-0.002002521,2.5E-07
"2018-01-21 22:20:00",26033,"CKVY",12.73,1.638,1.306,1.638,1.143,88.2,88.5,87.6,0.144,-1.444,-1.034,-1.689,0.48,0.501,332.5,37.08,0.658,0,10.36,-0.001538082,-0.002002521,2.5E-07
"2018-01-21 22:25:00",26034,"CKVY",12.73,2.01,1.909,2.072,1.577,87.8,88.7,87.8,0.146,-0.737,-0.499,-1.112,0.317,0.432,352.1,4.449,0.877,0,10.36,-0.001538082,-0.002002521,2.5E-07
"2018-01-21 22:30:00",26035,"CKVY",12.74,-2.079,0.526,2.134,-2.079,83,87.8,82.6,0.114,-2.808,-0.644,-6.049,0.596,0.333,152.3,77.6,3.069,0,10.37,-0.002193397,-0.003210136,2.5E-07
"2018-01-21 22:35:00",26036,"CKVY",12.73,-1.955,-1.964,-1.583,-2.823,88.5,88.6,83,0.122,-5.037,-4.224,-6.481,1.486,1.07,143.7,3.516,3.726,0,10.37,-0.002193397,-0.003210136,2.5E-07
"2018-01-21 22:40:00",26037,"CKVY",12.72,-5.487,-3.814,-1.893,-5.549,84.2,88.5,84.2,0.098,-6.892,-4.465,-9.08,2.681,2.043,133.2,5.388,4.603,0,10.37,-0.002193397,-0.003210136,2.5E-07
"2018-01-21 22:45:00",26038,"CKVY",12.72,-6.045,-6.082,-5.487,-6.417,83.8,84.2,83.5,0.095,-9.72,-9.03,-10.1,3.039,2.997,132,13.68,3.726,0,10.37,-0.0009895165,-0.001180784,2.5E-07
"2018-01-21 22:50:00",26039,"CKVY",12.71,-5.735,-6.013,-5.673,-6.231,83.9,83.9,83.7,0.097,-9.64,-9.3,-9.88,2.682,2.883,126,3.489,2.63,0,10.36,-0.0009895165,-0.001180784,2.5E-07
"2018-01-21 22:55:00",26040,"CKVY",12.72,-5.797,-5.691,-5.549,-5.859,83.5,83.9,83.5,0.096,-9.36,-9.18,-9.51,1.98,2.324,133,28.21,2.63,0,10.36,-0.0009895165,-0.001180784,2.5E-07
"2018-01-21 23:00:00",26041,"CKVY",12.72,-5.176,-5.498,-5.176,-6.045,83.2,84.1,83.1,0.099,-9.21,-8.76,-9.8,1.802,1.889,204.2,14.89,3.288,0,10.36,-0.0007833954,-0.0009015507,2.5E-07
"2018-01-21 23:05:00",26042,"CKVY",12.7,-5.297,-5.103,-4.864,-5.3,83,83.3,83,0.098,-8.9,-8.64,-9.14,1.946,1.808,157.4,9.9,3.288,0,10.36,-0.0007833954,-0.0009015507,2.5E-07
"2018-01-21 23:10:00",26043,"CKVY",12.71,-5.792,-5.304,-4.987,-5.792,83,83.6,82.9,0.096,-9.08,-8.71,-9.62,2.389,2.172,148.2,7.353,3.726,0,10.36,-0.0007833954,-0.0009015507,2.5E-07
"2018-01-21 23:15:00",26044,"CKVY",12.71,-6.904,-6.812,-5.792,-7.214,82.7,83,81.9,0.09,-10.8,-9.61,-11.28,2.781,2.519,137.6,10.48,3.507,0,10.36,-0.0008286537,-0.0009680892,2.5E-07
"2018-01-21 23:20:00",26045,"CKVY",12.7,-7.523,-7.099,-6.532,-7.709,82.3,83,82.2,0.087,-11.01,-10.35,-11.69,2.942,2.93,127,16.51,3.507,0,10.36,-0.0008286537,-0.0009680892,2.5E-07
"2018-01-21 23:25:00",26046,"CKVY",12.7,-7.025,-7.381,-7.025,-7.832,82.6,82.9,82.1,0.089,-11.3,-10.87,-11.84,2.492,2.77,128.7,7.118,2.63,0,10.36,-0.0008286537,-0.0009680892,2.5E-07
"2018-01-21 23:30:00",26047,"CKVY",12.7,-7.769,-7.601,-7.025,-7.893,81.5,82.6,81.4,0.085,-11.72,-10.94,-12.07,1.782,2.139,230.6,38.23,1.534,0,10.36,-0.0006397324,-0.0007152579,2.5E-07
"2018-01-21 23:35:00",26048,"CKVY",12.7,-7.273,-7.436,-7.211,-7.769,81.6,81.7,81.5,0.087,-11.57,-11.35,-11.93,1.206,1.434,228.2,10.31,1.973,0,10.36,-0.0006397324,-0.0007152579,2.5E-07
"2018-01-21 23:40:00",26049,"CKVY",12.69,-3.492,-5.198,-3.306,-7.397,84.8,85.5,81.6,0.109,-8.88,-6.58,-11.54,1.394,1.24,217.1,29.5,4.165,0,10.36,-0.0006397324,-0.0007152579,2.5E-07
"2018-01-21 23:45:00",26050,"CKVY",12.67,-3.802,-3.819,-3.43,-4.236,83.6,84.8,82.9,0.106,-7.524,-6.869,-8.11,1.986,1.692,187.3,5.322,3.726,0,10.36,-0.001093038,-0.001371198,2.5E-07
"2018-01-21 23:50:00",26051,"CKVY",12.69,0.227,-1.874,0.413,-3.864,87.3,87.8,83.5,0.134,-5.109,-2.393,-7.564,2.985,2.526,192,3.149,4.822,0,10.37,-0.001093038,-0.001371198,2.5E-07
"2018-01-21 23:55:00",26052,"CKVY",12.68,-4.112,-2.242,0.227,-4.174,81.6,87.3,81.6,0.102,-6.032,-2.676,-8.37,2.445,2.715,338,84,2.192,0,10.37,-0.001093038,-0.001371198,2.5E-07
"2018-01-22 00:00:00",26053,"CKVY",12.68,-5.041,-4.764,-4.05,-5.103,81.9,81.9,81.5,0.098,-8.95,-8.26,-9.26,1.825,2.131,79.31,33.84,1.973,0,10.37,-0.0008607869,-0.0009863733,2.5E-07
"2018-01-22 00:05:00",26054,"CKVY",12.66,-6.219,-5.927,-4.979,-6.467,82,82,81.4,0.092,-10.08,-9.08,-10.65,1.149,1.494,106.6,15.49,3.288,0,10.38,-0.0008607869,-0.0009863733,2.5E-07
"2018-01-22 00:10:00",26055,"CKVY",12.67,-6.343,-6.314,-6.095,-6.529,82.1,82.1,81.9,0.092,-10.38,-10.15,-10.6,1.416,1.302,117.5,13.49,1.973,0,10.38,-0.0008607869,-0.0009863733,2.5E-07
"2018-01-22 00:15:00",26056,"CKVY",12.67,-6.343,-6.508,-6.281,-6.839,81.8,82.2,81.7,0.092,-10.61,-10.31,-10.96,1.352,1.461,80.7,13.32,1.534,0,10.38,-0.001056075,-0.001326507,2.5E-07
"2018-01-22 00:20:00",26057,"CKVY",12.66,-5.847,-6.223,-5.785,-6.529,82.2,82.2,81.5,0.094,-10.34,-9.81,-10.7,0.704,1.003,73.91,3.705,0.438,0,10.38,-0.001056075,-0.001326507,2.5E-07
"2018-01-22 00:25:00",26058,"CKVY",12.66,-5.227,-5.558,-5.165,-5.909,82.6,82.6,82.1,0.098,-9.56,-9.14,-9.94,0.297,0.491,54.39,8.58,1.315,0,10.38,-0.001056075,-0.001326507,2.5E-07
"2018-01-22 00:30:00",26059,"CKVY",12.66,-4.731,-4.898,-4.545,-5.289,82.8,83,82.5,0.1,-8.8,-8.44,-9.24,0.236,0.238,36.27,18.83,1.315,0,10.38,-0.001535181,-0.002171152,2.5E-07
"2018-01-22 00:35:00",26060,"CKVY",12.66,-4.731,-4.662,-4.483,-4.855,82.5,82.8,82.4,0.1,-8.61,-8.39,-8.78,0.248,0.249,285,48.16,0.658,0,10.38,-0.001535181,-0.002171152,2.5E-07
"2018-01-22 00:40:00",26061,"CKVY",12.66,-5.289,-5.183,-4.669,-5.537,82.2,82.5,81.9,0.097,-9.25,-8.64,-9.61,0.528,0.364,324.7,23.76,1.754,0,10.38,-0.001535181,-0.002171152,2.5E-07
"2018-01-22 00:45:00",26062,"CKVY",12.65,-4.42,-4.736,-4.296,-5.351,83.3,83.4,82.2,0.102,-8.59,-8.06,-9.37,1.005,0.74,293.7,15.3,2.411,0,10.38,-0.001671886,-0.002421257,2.5E-07
"2018-01-22 00:50:00",26063,"CKVY",12.65,-3.984,-3.936,-3.551,-4.544,83.1,84.1,83.1,0.104,-7.642,-7.155,-8.32,1.721,1.345,219.9,17.39,2.63,0,10.38,-0.001671886,-0.002421257,2.5E-07
"2018-01-22 00:55:00",26064,"CKVY",12.65,-5.037,-4.608,-3.984,-5.099,82.8,83.2,82.5,0.099,-8.52,-7.799,-9.02,2.165,1.955,219.1,5.834,3.288,0,10.38,-0.001671886,-0.002421257,2.5E-07
"2018-01-22 01:00:00",26065,"CKVY",12.65,-6.152,-5.861,-4.913,-6.896,81.8,83,80.8,0.092,-9.94,-8.77,-11.25,2.156,2.162,173.2,37.04,5.48,0,10.38,-0.0009804473,-0.001184218,2.5E-07
"2018-01-22 01:05:00",26066,"CKVY",12.64,-5.903,-5.478,-4.726,-6.276,81.7,83.5,81.6,0.093,-9.45,-8.45,-10.38,1.8,2.091,197.7,20.59,4.822,0,10.38,-0.0009804473,-0.001184218,2.5E-07
"2018-01-22 01:10:00",26067,"CKVY",12.64,-6.523,-6.285,-5.841,-6.833,81.4,81.7,80.9,0.09,-10.5,-10.03,-11.14,1.209,1.519,168,49.19,1.973,0,10.38,-0.0009804473,-0.001184218,2.5E-07
"2018-01-22 01:15:00",26068,"CKVY",12.64,-6.771,-6.356,-5.965,-6.833,81.1,81.7,81,0.089,-10.56,-10.11,-11.12,0.621,0.913,204.8,23.14,1.534,0,10.38,-0.001028463,-0.001278893,2.5E-07
"2018-01-22 01:20:00",26069,"CKVY",12.64,-7.453,-7.358,-6.709,-7.763,80.9,81.1,80.6,0.086,-11.69,-11,-12.15,0.518,0.481,109.4,15.74,2.192,0,10.38,-0.001028463,-0.001278893,2.5E-07
"2018-01-22 01:25:00",26070,"CKVY",12.64,-7.453,-7.657,-7.391,-7.949,81.4,81.4,80.8,0.086,-11.91,-11.64,-12.19,0.671,0.683,91.5,3.281,2.192,0,10.38,-0.001028463,-0.001278893,2.5E-07
"2018-01-22 01:30:00",26071,"CKVY",12.63,-7.08,-7.399,-7.018,-7.639,81.7,81.7,81.4,0.088,-11.56,-11.15,-11.84,1.002,0.851,83.3,6.236,1.754,0,10.38,-0.001351294,-0.001877738,2.5E-07
"2018-01-22 01:35:00",26072,"CKVY",12.63,-5.653,-6.367,-5.529,-7.142,82.5,82.5,81.6,0.096,-10.42,-9.49,-11.29,0.893,0.927,92.6,6.04,1.315,0,10.38,-0.001351294,-0.001877738,2.5E-07
"2018-01-22 01:40:00",26073,"CKVY",12.63,-5.403,-5.374,-5.156,-5.653,82.3,82.6,82.2,0.096,-9.36,-9.15,-9.6,0.855,0.729,86.7,7.396,1.973,0,10.38,-0.001351294,-0.001877738,2.5E-07
"2018-01-22 01:45:00",26074,"CKVY",12.62,-5.65,-5.431,-5.278,-5.65,81.8,82.5,81.8,0.095,-9.45,-9.25,-9.78,0.76,0.851,86.3,4.344,1.973,0,10.38,-0.001369955,-0.001858817,2.5E-07
"2018-01-22 01:50:00",26075,"CKVY",12.62,-6.394,-5.988,-5.65,-6.394,81.4,81.8,81.4,0.091,-10.15,-9.77,-10.62,0.746,0.743,95.3,2.431,1.096,0,10.38,-0.001369955,-0.001858817,2.5E-07
"2018-01-22 01:55:00",26076,"CKVY",12.62,-5.339,-6.135,-5.277,-6.704,82.5,82.5,81.3,0.097,-10.27,-9.23,-10.94,0.538,0.73,81.7,12.73,1.096,0,10.39,-0.001369955,-0.001858817,2.5E-07
"2018-01-22 02:00:00",26077,"CKVY",12.62,-5.029,-4.912,-4.719,-5.401,82.3,82.8,82.3,0.098,-8.86,-8.65,-9.35,0.463,0.454,102.1,11.75,0.877,0,10.39,-0.001484994,-0.00207692,2.5E-07
"2018-01-22 02:05:00",26078,"CKVY",12.61,-6.765,-5.847,-4.905,-6.889,81.3,82.4,81.3,0.089,-9.95,-8.91,-11.12,0.784,0.652,133.2,12.68,3.069,0,10.39,-0.001484994,-0.00207692,2.5E-07
"2018-01-22 02:10:00",26079,"CKVY",12.61,-9.31,-7.899,-6.703,-9.31,80.1,81.3,80.1,0.078,-12.24,-10.94,-13.78,1.433,1.043,141.7,16.65,2.85,0,10.39,-0.001484994,-0.00207692,2.5E-07
"2018-01-22 02:15:00",26080,"CKVY",12.61,-8.25,-9.49,-8.25,-10.55,81.4,81.5,79.26,0.083,-13.91,-12.42,-15.2,1.948,1.728,183.6,15.03,2.85,0,10.39,-0.001094947,-0.001419729,2.5E-07
"2018-01-22 02:20:00",26081,"CKVY",12.61,-7.82,-7.687,-7.261,-8.32,80.8,81.9,80.8,0.084,-11.85,-11.33,-12.47,1.717,1.891,216.8,4.405,2.411,0,10.39,-0.001094947,-0.001419729,2.5E-07
"2018-01-22 02:25:00",26082,"CKVY",12.6,-8.13,-7.886,-7.633,-8.25,80.5,81,80.4,0.083,-12.25,-11.93,-12.66,1.112,1.436,186.4,63.08,1.973,0,10.39,-0.001094947,-0.001419729,2.5E-07
"2018-01-22 02:30:00",26083,"CKVY",12.6,-7.882,-7.982,-7.633,-8.25,81.1,81.3,80.5,0.084,-12.27,-11.85,-12.6,0.985,1.066,123.7,17.81,2.85,0,10.39,-0.0009547921,-0.001189528,2.5E-07
"2018-01-22 02:35:00",26084,"CKVY",12.59,-8.01,-8.15,-7.757,-8.56,80.8,81.1,80.3,0.083,-12.51,-12.04,-12.98,0.95,0.907,135.7,29.79,1.534,0,10.39,-0.0009547921,-0.001189528,2.5E-07
"2018-01-22 02:40:00",26085,"CKVY",12.59,-7.137,-7.499,-7.013,-8.13,81.5,81.6,80.8,0.088,-11.73,-11.17,-12.46,1.198,1.045,99.2,26.23,2.63,0,10.39,-0.0009547921,-0.001189528,2.5E-07
"2018-01-22 02:45:00",26086,"CKVY",12.59,-6.889,-7.182,-6.889,-7.385,81.6,81.6,81.1,0.089,-11.39,-11.03,-11.65,0.987,1.001,63.56,12.03,1.973,0,10.39,-0.001175877,-0.001557474,2.5E-07
"2018-01-22 02:50:00",26087,"CKVY",12.59,-6.269,-6.35,-6.145,-6.951,81.9,82.3,81.6,0.092,-10.4,-10.15,-11.09,1.436,1.182,72,5.961,2.85,0,10.39,-0.001175877,-0.001557474,2.5E-07
"2018-01-22 02:55:00",26088,"CKVY",12.58,-6.703,-6.541,-6.145,-6.827,81.3,81.9,81.2,0.089,-10.73,-10.23,-11.09,1.63,1.583,83.5,11.18,2.411,0,10.39,-0.001175877,-0.001557474,2.5E-07
"2018-01-22 03:00:00",26089,"CKVY",12.58,-6.021,-6.394,-5.959,-6.765,81.7,81.7,81.3,0.093,-10.58,-10.1,-11,1.582,1.694,96.7,2.299,2.192,0,10.39,-0.00101884,-0.001269614,2.5E-07
"2018-01-22 03:05:00",26090,"CKVY",12.56,-4.905,-5.392,-4.905,-5.959,82.3,82.4,81.7,0.099,-9.47,-8.9,-10.11,1.109,1.309,131.1,24.59,2.411,0,10.39,-0.00101884,-0.001269614,2.5E-07
"2018-01-22 03:10:00",26091,"CKVY",12.57,-5.525,-5.16,-4.843,-5.587,81.8,82.3,81.7,0.095,-9.24,-8.87,-9.72,1.027,1.072,152.5,3.544,2.411,0,10.4,-0.00101884,-0.001269614,2.5E-07
"2018-01-22 03:15:00",26092,"CKVY",12.57,-6.393,-5.89,-5.463,-6.393,81.2,81.8,81.1,0.091,-10.09,-9.6,-10.68,1.199,1.069,148.1,1.916,2.192,0,10.4,-0.001216147,-0.001579558,2.5E-07
"2018-01-22 03:20:00",26093,"CKVY",12.57,-8.25,-7.524,-6.331,-8.32,80,81.2,79.88,0.082,-11.97,-10.61,-12.82,1.474,1.4,181.8,28.5,2.411,0,10.4,-0.001216147,-0.001579558,2.5E-07
"2018-01-22 03:25:00",26094,"CKVY",12.57,-9.12,-8.78,-8.19,-9.31,79.99,80.1,79.78,0.078,-13.3,-12.7,-13.8,1.785,1.644,215.2,5.611,3.069,0,10.4,-0.001216147,-0.001579558,2.5E-07
"2018-01-22 03:30:00",26095,"CKVY",12.56,-8.69,-8.85,-8.56,-9.31,80.1,80.4,79.95,0.08,-13.3,-13.02,-13.8,1.559,1.704,195.1,12.26,1.973,0,10.4,-0.000878048,-0.001077102,2.5E-07
"2018-01-22 03:35:00",26096,"CKVY",12.56,-8,-8.36,-7.879,-8.75,80.5,80.6,80.1,0.083,-12.81,-12.27,-13.24,1.149,1.355,175.3,10.32,1.096,0,10.4,-0.000878048,-0.001077102,2.5E-07
"2018-01-22 03:40:00",26097,"CKVY",12.56,-8,-8.13,-7.877,-8.44,80.4,80.5,80.1,0.083,-12.58,-12.3,-12.92,0.495,0.79,198.8,18.82,1.096,0,10.4,-0.000878048,-0.001077102,2.5E-07
"2018-01-22 03:45:00",26098,"CKVY",12.56,-8.12,-7.953,-7.815,-8.25,80.3,80.5,80.3,0.082,-12.38,-12.23,-12.7,0.529,0.42,170.7,10.64,1.754,0,10.4,-0.001205209,-0.00162456,2.5E-07
"2018-01-22 03:50:00",26099,"CKVY",12.55,-8.81,-8.57,-8.12,-9.05,80.2,80.3,79.9,0.08,-13.05,-12.57,-13.58,1.055,0.766,141,30.56,2.63,0,10.4,-0.001205209,-0.00162456,2.5E-07
"2018-01-22 03:55:00",26100,"CKVY",12.55,-8.62,-8.68,-8.5,-8.93,80.6,80.7,80.2,0.081,-13.07,-12.86,-13.35,1.626,1.356,110.1,4.963,2.63,0,10.4,-0.001205209,-0.00162456,2.5E-07
"2018-01-22 04:00:00",26101,"CKVY",12.54,-10.36,-9.13,-8.49,-10.36,79.45,80.7,79.45,0.073,-13.57,-12.85,-14.97,2.162,1.934,114.4,3.918,3.288,0,10.4,-0.0009498473,-0.001196975,2.5E-07
"2018-01-22 04:05:00",26102,"CKVY",12.54,-9.98,-10.38,-9.86,-10.98,80.4,80.4,79.1,0.075,-14.92,-14.26,-15.65,2.524,2.36,131,8.77,3.288,0,10.4,-0.0009498473,-0.001196975,2.5E-07
"2018-01-22 04:10:00",26103,"CKVY",12.54,-10.1,-9.92,-9.49,-10.42,80.2,80.6,79.94,0.075,-14.33,-13.84,-14.88,2.727,2.618,145.5,4.487,3.507,0,10.4,-0.0009498473,-0.001196975,2.5E-07
"2018-01-22 04:15:00",26104,"CKVY",12.54,-11.22,-10.91,-10.04,-11.47,79.32,80.2,79.08,0.07,-15.49,-14.47,-16.13,2.603,2.708,129.6,9.02,3.069,0,10.39,-0.0005259427,-0.0005814599,2.5E-07
"2018-01-22 04:20:00",26105,"CKVY",12.52,-11.47,-11.2,-10.97,-11.53,79.25,79.56,79.18,0.069,-15.81,-15.55,-16.17,2.175,2.38,116.3,16.35,1.973,0,10.39,-0.0005259427,-0.0005814599,2.5E-07
"2018-01-22 04:25:00",26106,"CKVY",12.53,-11.41,-11.22,-11.03,-11.47,79.18,79.49,79.12,0.069,-15.83,-15.63,-16.11,1.696,1.949,120.2,6.635,1.754,0,10.39,-0.0005259427,-0.0005814599,2.5E-07
"2018-01-22 04:30:00",26107,"CKVY",12.53,-12.09,-11.99,-11.34,-12.28,78.63,79.18,78.49,0.066,-16.75,-16,-17.06,1.329,1.485,137.5,3.234,1.315,0,10.39,-0.0006407647,-0.0007516335,2.5E-07
"2018-01-22 04:35:00",26108,"CKVY",12.52,-11.66,-12.07,-11.59,-12.34,79.11,79.18,78.53,0.068,-16.82,-16.25,-17.13,1.354,1.312,152.4,4.514,2.411,0,10.39,-0.0006407647,-0.0007516335,2.5E-07
"2018-01-22 04:40:00",26109,"CKVY",12.52,-9.73,-10.5,-9.67,-11.72,80.7,80.8,79.08,0.077,-14.91,-13.99,-16.38,1.459,1.423,151,11.1,2.192,0,10.39,-0.0006407647,-0.0007516335,2.5E-07
"2018-01-22 04:45:00",26110,"CKVY",12.51,-9.61,-9.81,-9.55,-10.04,80.3,80.7,80.1,0.077,-14.21,-13.95,-14.48,1.569,1.499,187.3,15.55,1.754,0,10.39,-0.0008376242,-0.001045,2.5E-07
"2018-01-22 04:50:00",26111,"CKVY",12.51,-9.24,-9.39,-9.11,-9.73,80.1,80.4,79.98,0.078,-13.85,-13.59,-14.16,1.394,1.523,172.1,9.68,1.754,0,10.39,-0.0008376242,-0.001045,2.5E-07
"2018-01-22 04:55:00",26112,"CKVY",12.51,-9.24,-9.17,-8.99,-9.36,79.84,80.2,79.84,0.078,-13.67,-13.46,-13.89,1.169,1.319,198.6,13.33,2.192,0,10.39,-0.0008376242,-0.001045,2.5E-07
"2018-01-22 05:00:00",26113,"CKVY",12.5,-9.42,-9.2,-8.74,-9.48,79.84,80.4,79.81,0.077,-13.7,-13.16,-14.01,1.118,1.054,155.7,48.74,2.85,0,10.4,-0.0009468955,-0.001199757,2.5E-07
"2018-01-22 05:05:00",26114,"CKVY",12.48,-10.72,-10.29,-9.48,-10.85,79.32,79.88,79.29,0.072,-14.9,-14.03,-15.49,1.469,1.291,96.3,9.97,2.85,0,10.4,-0.0009468955,-0.001199757,2.5E-07
"2018-01-22 05:10:00",26115,"CKVY",12.47,-10.85,-10.89,-10.72,-11.1,79.46,79.53,79.19,0.071,-15.52,-15.31,-15.74,1.796,1.587,98.9,4.178,2.411,0,10.4,-0.0009468955,-0.001199757,2.5E-07
"2018-01-22 05:15:00",26116,"CKVY",12.5,-10.29,-10.65,-10.23,-10.91,79.74,79.74,79.36,0.074,-15.23,-14.77,-15.52,1.895,1.941,106.7,7.063,1.754,0,10.4,-0.0007745824,-0.0009441603,2.5E-07
"2018-01-22 05:20:00",26117,"CKVY",12.49,-10.1,-10.09,-9.92,-10.41,79.94,79.94,79.7,0.074,-14.61,-14.43,-14.96,1.865,1.86,121.8,10.04,2.85,0,10.4,-0.0007745824,-0.0009441603,2.5E-07
"2018-01-22 05:25:00",26118,"CKVY",12.49,-10.23,-10.16,-9.98,-10.41,79.88,79.94,79.74,0.074,-14.67,-14.49,-14.95,2.079,1.972,111.9,14.3,3.507,0,10.4,-0.0007745824,-0.0009441603,2.5E-07
"2018-01-22 05:30:00",26119,"CKVY",12.48,-10.29,-10.31,-10.04,-10.54,79.7,79.91,79.53,0.074,-14.86,-14.56,-15.12,2.38,2.224,104.9,5.179,2.85,0,10.4,-0.0006680986,-0.00077992,2.5E-07
"2018-01-22 05:35:00",26120,"CKVY",12.48,-11.22,-10.45,-10.04,-11.22,78.98,79.88,78.98,0.07,-15.02,-14.56,-15.93,2.534,2.482,126.7,12.27,2.85,0,10.4,-0.0006680986,-0.00077992,2.5E-07
"2018-01-22 05:40:00",26121,"CKVY",12.47,-10.35,-11.7,-10.35,-12.46,80.2,80.2,78.26,0.074,-16.42,-14.77,-17.3,2.658,2.532,126.7,4.853,4.384,0,10.4,-0.0006680986,-0.00077992,2.5E-07
"2018-01-22 05:45:00",26122,"CKVY",12.48,-10.85,-10.42,-10.1,-10.91,79.32,80.4,79.32,0.071,-14.89,-14.51,-15.53,3.066,2.86,150.4,8.77,4.165,0,10.4,-0.0004953705,-0.000542918,2.5E-07
"2018-01-22 05:50:00",26123,"CKVY",12.46,-11.53,-11.18,-10.85,-11.59,78.95,79.39,78.88,0.069,-15.85,-15.46,-16.32,3.47,3.273,152.5,2.644,4.165,0,10.4,-0.0004953705,-0.000542918,2.5E-07
"2018-01-22 05:55:00",26124,"CKVY",12.46,-11.16,-11.34,-11.1,-11.59,79.26,79.32,78.91,0.07,-16.01,-15.73,-16.31,3.6,3.593,148.2,2.878,3.946,0,10.4,-0.0004953705,-0.000542918,2.5E-07
"2018-01-22 06:00:00",26125,"CKVY",12.44,-10.85,-10.97,-10.72,-11.28,79.53,79.67,79.22,0.071,-15.56,-15.28,-15.93,3.758,3.675,135.5,4.187,4.822,0,10.41,-0.0003193015,-0.0003162907,2.5E-07
"2018-01-22 06:05:00",26126,"CKVY",12.45,-10.79,-10.93,-10.72,-11.1,79.63,79.67,79.36,0.072,-15.52,-15.29,-15.69,3.938,3.823,133.7,2.181,5.042,0,10.41,-0.0003193015,-0.0003162907,2.5E-07
"2018-01-22 06:10:00",26127,"CKVY",12.45,-10.72,-10.62,-10.48,-10.85,79.6,79.81,79.57,0.072,-15.16,-15,-15.41,4.211,4.081,135.1,4.655,5.042,0,10.41,-0.0003193015,-0.0003162907,2.5E-07
"2018-01-22 06:15:00",26128,"CKVY",12.44,-10.85,-10.88,-10.66,-11.03,79.5,79.67,79.32,0.071,-15.48,-15.22,-15.65,4.085,4.171,137.9,2.423,4.603,0,10.41,-0.0002543149,-0.0002357165,2.5E-07
"2018-01-22 06:20:00",26129,"CKVY",12.44,-10.6,-10.83,-10.6,-11.03,79.74,79.77,79.43,0.072,-15.4,-15.13,-15.64,3.995,4.038,138.4,4.587,4.822,0,10.41,-0.0002543149,-0.0002357165,2.5E-07
"2018-01-22 06:25:00",26130,"CKVY",12.44,-10.29,-10.36,-10.1,-10.66,79.88,79.94,79.7,0.074,-14.88,-14.62,-15.2,3.992,3.989,141.6,3.504,5.261,0,10.41,-0.0002543149,-0.0002357165,2.5E-07
"2018-01-22 06:30:00",26131,"CKVY",12.43,-10.17,-10.3,-10.1,-10.48,80.2,80.2,79.67,0.074,-14.82,-14.6,-15.03,4.076,4.017,136.1,4.268,4.603,0,10.41,-0.0002639621,-0.000246461,2.5E-07
"2018-01-22 06:35:00",26132,"CKVY",12.43,-9.92,-10.04,-9.86,-10.29,80.6,80.6,80.2,0.076,-14.4,-14.19,-14.7,4.07,4.123,129.1,5.787,5.042,0,10.41,-0.0002639621,-0.000246461,2.5E-07
"2018-01-22 06:40:00",26133,"CKVY",12.41,-9.86,-9.85,-9.67,-10.04,80.5,80.7,80.4,0.076,-14.19,-14,-14.39,3.871,3.97,129.9,8.77,4.384,0,10.41,-0.0002639621,-0.000246461,2.5E-07
"2018-01-22 06:45:00",26134,"CKVY",12.42,-9.79,-9.91,-9.73,-10.1,80.5,80.5,80.2,0.076,-14.32,-14.12,-14.52,3.645,3.775,127.3,3.186,3.946,0,10.42,-0.0002947364,-0.0002821698,2.5E-07
"2018-01-22 06:50:00",26135,"CKVY",12.42,-9.92,-9.86,-9.73,-9.98,80.2,80.5,80.1,0.075,-14.27,-14.1,-14.43,3.11,3.37,125.4,3.285,3.069,0,10.42,-0.0002947364,-0.0002821698,2.5E-07
"2018-01-22 06:55:00",26136,"CKVY",12.41,-9.61,-9.67,-9.42,-9.92,80,80.2,79.91,0.076,-14.13,-13.9,-14.37,2.421,2.798,120.5,3.922,2.411,0,10.42,-0.0002947364,-0.0002821698,2.5E-07
"2018-01-22 07:00:00",26137,"CKVY",12.41,-9.67,-9.62,-9.48,-9.79,79.74,79.98,79.7,0.076,-14.15,-13.99,-14.31,1.72,2.038,138.3,10.02,1.754,0,10.42,-0.0005081505,-0.0005533795,2.5E-07
"2018-01-22 07:05:00",26138,"CKVY",12.41,-9.92,-9.8,-9.61,-10.04,79.6,79.81,79.5,0.075,-14.39,-14.15,-14.65,1.627,1.592,160.3,5.532,3.288,0,10.42,-0.0005081505,-0.0005533795,2.5E-07
"2018-01-22 07:10:00",26139,"CKVY",12.4,-9.3,-9.62,-9.24,-10.04,80,80,79.5,0.078,-14.16,-13.73,-14.64,2.146,1.854,158.1,3.111,3.507,0,10.42,-0.0005081505,-0.0005533795,2.5E-07
"2018-01-22 07:15:00",26140,"CKVY",12.4,-9.79,-9.48,-9.17,-9.86,79.6,80.1,79.53,0.075,-14.02,-13.65,-14.45,2.503,2.349,151.7,3.391,2.85,0,10.42,-0.0007108353,-0.0008377004,2.5E-07
"2018-01-22 07:20:00",26141,"CKVY",12.37,-10.1,-10.06,-9.73,-10.35,79.46,79.63,79.29,0.074,-14.69,-14.32,-14.99,2.626,2.633,151.8,3.182,2.85,0,10.42,-0.0007108353,-0.0008377004,2.5E-07
"2018-01-22 07:25:00",26142,"CKVY",12.39,-9.55,-9.8,-9.48,-10.23,79.74,79.81,79.43,0.076,-14.39,-14.03,-14.85,2.176,2.421,153.3,5.146,2.411,0.004565471,10.42,-0.0007108353,-0.0008377004,2.5E-07
"2018-01-22 07:30:00",26143,"CKVY",12.39,-9.11,-9.45,-9.11,-9.79,79.88,79.98,79.5,0.078,-14.01,-13.63,-14.4,2.246,2.195,160.6,6.334,3.069,0.07993004,10.42,-0.0005712958,-0.0006402336,1.129263E-05
"2018-01-22 07:35:00",26144,"CKVY",12.38,-8.86,-9.08,-8.74,-9.3,80.2,80.2,79.84,0.079,-13.59,-13.2,-13.81,2.215,2.208,143,3.949,3.288,0.2739505,10.42,-0.0005712958,-0.0006402336,1.129263E-05
"2018-01-22 07:40:00",26145,"CKVY",12.38,-9.36,-9.03,-8.61,-9.42,79.74,80.4,79.74,0.077,-13.53,-13.04,-13.95,2.454,2.336,115.9,6.911,3.288,0.6890261,10.42,-0.0005712958,-0.0006402336,1.129263E-05
"2018-01-22 07:45:00",26146,"CKVY",12.37,-8.86,-9.17,-8.8,-9.55,80.2,80.2,79.63,0.079,-13.7,-13.27,-14.1,2.4,2.445,125.8,3.494,2.63,1.374211,10.42,-0.0006001489,-0.0006788857,0.002712313
"2018-01-22 07:50:00",26147,"CKVY",12.39,-8.74,-8.89,-8.61,-9.11,80.1,80.2,79.94,0.08,-13.39,-13.09,-13.62,2.265,2.364,143.5,4.958,2.411,2.470028,10.43,-0.0006001489,-0.0006788857,0.002712313
"2018-01-22 07:55:00",26148,"CKVY",12.39,-9.11,-8.98,-8.74,-9.24,79.74,80.1,79.63,0.078,-13.52,-13.23,-13.8,2.025,2.11,146.2,1.794,2.192,3.978997,10.43,-0.0006001489,-0.0006788857,0.002712313
"2018-01-22 08:00:00",26149,"CKVY",12.39,-7.994,-8.69,-7.994,-9.17,80.5,80.6,79.7,0.083,-13.19,-12.37,-13.75,1.933,1.961,135.2,4.598,2.63,5.876608,10.43,-0.0005967637,-0.0003083281,0.01007544
"2018-01-22 08:05:00",26150,"CKVY",12.4,-7.994,-7.933,-7.746,-8.12,80.2,80.6,80.2,0.083,-12.35,-12.15,-12.53,1.814,1.876,145.9,6.346,2.192,8.241413,10.43,-0.0005967637,-0.0003083281,0.01007544
"2018-01-22 08:10:00",26151,"CKVY",12.42,-6.878,-7.66,-6.754,-8.24,81,81.1,80,0.088,-12.08,-11.05,-12.74,1.938,1.842,176.9,13.26,5.261,11.71508,10.43,-0.0005967637,-0.0003083281,0.01007544
"2018-01-22 08:15:00",26152,"CKVY",12.46,-7.374,-6.756,-6.382,-7.436,80.3,81.2,80.3,0.086,-11.09,-10.65,-11.9,1.81,1.898,219.7,17.42,2.63,16.4965,10.43,-0.0007299478,-0.0004777775,0.02392864
"2018-01-22 08:20:00",26153,"CKVY",12.54,-7.684,-7.742,-7.374,-7.994,80.2,80.3,79.94,0.084,-12.24,-11.84,-12.54,1.842,1.812,224.3,9.95,2.192,22.47533,10.43,-0.0007299478,-0.0004777775,0.02392864
"2018-01-22 08:25:00",26154,"CKVY",12.71,-7.064,-7.262,-6.878,-7.684,80.2,80.4,80.1,0.087,-11.74,-11.38,-12.16,1.758,1.851,221.4,17.22,2.85,32.82583,10.44,-0.0007299478,-0.0004777775,0.02392864
"2018-01-22 08:30:00",26155,"CKVY",12.98,-6.072,-6.735,-6.01,-7.374,80.2,80.3,80,0.091,-11.25,-10.53,-11.9,1.603,1.654,190.2,19.23,2.192,47.08897,10.44,-0.0005970859,-0.0003418439,0.05109236
"2018-01-22 08:35:00",26156,"CKVY",13.79,-5.637,-5.847,-5.575,-6.196,80.3,80.5,80.1,0.093,-10.35,-10.06,-10.73,1.34,1.451,187.3,12.1,1.973,65.08246,10.44,-0.0005970859,-0.0003418439,0.05109236
"2018-01-22 08:40:00",26157,"CKVY",14.39,-5.886,-5.732,-5.637,-5.886,80.4,80.4,80.2,0.092,-10.24,-10.13,-10.4,1.471,1.379,189.1,9.22,3.288,78.11594,10.45,-0.0005970859,-0.0003418439,0.05109236
"2018-01-22 08:45:00",26158,"CKVY",14.42,-5.886,-5.893,-5.7,-6.134,80.4,80.6,80.3,0.092,-10.35,-10.15,-10.6,2.16,1.808,179.7,7.141,4.822,82.26001,10.45,0.0007772996,0.0010988,0.08612742
"2018-01-22 08:50:00",26159,"CKVY",14.38,-5.265,-5.524,-5.265,-5.948,80.5,80.6,80.4,0.095,-9.98,-9.73,-10.39,3.008,2.572,181.7,6.191,4.822,82.36121,10.45,0.0007772996,0.0010988,0.08612742
"2018-01-22 08:55:00",26160,"CKVY",14.3,-4.645,-4.894,-4.521,-5.327,80.3,80.5,80.3,0.098,-9.39,-9.02,-9.82,3.575,3.275,176.1,8.31,5.699,92.4566,10.45,0.0007772996,0.0010988,0.08612742
"2018-01-22 09:00:00",26161,"CKVY",14.24,-3.839,-4.334,-3.777,-4.769,80.4,80.6,80.1,0.102,-8.86,-8.27,-9.33,3.595,3.674,176.3,8.85,5.48,117.9715,10.46,0.002289776,0.002942028,0.123194
"2018-01-22 09:05:00",26162,"CKVY",14.22,-2.908,-3.533,-2.908,-3.963,80.7,80.7,80.4,0.107,-8.02,-7.37,-8.47,3.505,3.568,176.5,6.961,4.165,148.3772,10.46,0.002289776,0.002942028,0.123194
"2018-01-22 09:10:00",26163,"CKVY",14.2,-2.412,-2.617,-2.412,-2.97,81.1,81.1,80.6,0.11,-7.038,-6.779,-7.43,3.343,3.458,173.2,5.463,4.165,180.1696,10.46,0.002289776,0.002942028,0.123194
"2018-01-22 09:15:00",26164,"CKVY",14.19,-1.668,-1.991,-1.606,-2.536,81.9,81.9,81,0.115,-6.261,-5.815,-6.909,3.345,3.267,171.7,5.926,4.603,195.0661,10.47,0.004508061,0.005356666,0.1603217
"2018-01-22 09:20:00",26165,"CKVY",14.19,-1.544,-1.629,-1.482,-1.854,82.3,82.3,81.9,0.116,-5.761,-5.58,-6.006,3.347,3.367,173.1,9.69,4.165,189.815,10.47,0.004508061,0.005356666,0.1603217
"2018-01-22 09:25:00",26166,"CKVY",14.19,-1.544,-1.761,-1.482,-1.978,82.4,82.4,81.9,0.116,-5.881,-5.554,-6.136,3.276,3.307,157.1,9.64,4.165,164.2885,10.47,0.004508061,0.005356666,0.1603217
"2018-01-22 09:30:00",26167,"CKVY",14.18,-1.544,-1.394,-1.11,-1.669,82.2,82.6,82.2,0.116,-5.461,-5.138,-5.781,3.148,3.227,155.2,9.4,3.507,142.2486,10.47,0.004148975,0.004947673,0.1967284
"2018-01-22 09:35:00",26168,"CKVY",14.19,-1.05,-1.378,-1.05,-1.668,82.4,82.5,82.1,0.119,-5.466,-5.115,-5.763,2.718,2.948,135.8,9.23,3.069,137.8422,10.47,0.004148975,0.004947673,0.1967284
"2018-01-22 09:40:00",26169,"CKVY",14.19,-0.374,-0.739,-0.311,-1.113,82.4,82.6,82.3,0.123,-4.797,-4.376,-5.193,2.295,2.487,141.2,8.25,2.85,157.1104,10.48,0.004148975,0.004947673,0.1967284
"2018-01-22 09:45:00",26170,"CKVY",14.17,0.181,0.03,0.243,-0.436,83.1,83.1,82.4,0.127,-3.979,-3.704,-4.508,2.002,2.194,144.7,15.55,2.85,190.7187,10.48,0.006116669,0.006945342,0.2317925
"2018-01-22 09:50:00",26171,"CKVY",14.19,-0.069,-0.059,0.181,-0.254,83.2,83.2,82.8,0.126,-3.994,-3.739,-4.227,1.697,1.844,81.6,7.668,1.754,201.9811,10.48,0.006116669,0.006945342,0.2317925
"2018-01-22 09:55:00",26172,"CKVY",14.23,-0.007,-0.037,0.117,-0.193,83.3,83.3,83.1,0.126,-3.911,-3.759,-4.08,1.393,1.563,91,7.486,1.534,181.7771,10.48,0.006116669,0.006945342,0.2317925
"2018-01-22 10:00:00",26173,"CKVY",14.22,0.303,0.057,0.365,-0.131,83.6,83.7,83.2,0.129,-3.778,-3.412,-3.994,0.985,1.153,102.5,7.183,1.315,141.0429,10.48,0.005005603,0.005609171,0.2650516
"2018-01-22 10:05:00",26174,"CKVY",14.3,0.613,0.523,0.737,0.241,83.7,83.8,83.6,0.131,-3.253,-3.021,-3.551,0.879,0.906,109.4,11.13,1.315,118.1317,10.48,0.005005603,0.005609171,0.2650516
"2018-01-22 10:10:00",26175,"CKVY",14.29,0.919,0.734,0.981,0.551,83.8,83.8,83.6,0.133,-3.042,-2.784,-3.221,0.921,0.899,94.3,11.64,1.754,115.3944,10.49,0.005005603,0.005609171,0.2650516
"2018-01-22 10:15:00",26176,"CKVY",14.27,1.538,1.276,1.661,0.856,84,84.2,83.7,0.137,-2.434,-2.021,-2.914,1.056,0.97,77.59,22.36,1.973,128.0871,10.48,0.00583163,0.006389648,0.296129
"2018-01-22 10:20:00",26177,"CKVY",14.25,1.904,1.629,2.028,1.35,84.2,84.2,83.9,0.14,-2.073,-1.638,-2.371,1.263,1.198,101.6,9.47,2.411,148.6742,10.49,0.00583163,0.006389648,0.296129
"2018-01-22 10:25:00",26178,"CKVY",14.23,2.15,2.108,2.274,1.842,84.2,84.3,84.1,0.141,-1.559,-1.379,-1.821,1.276,1.241,106.1,9.23,1.973,171.1923,10.49,0.00583163,0.006389648,0.296129
"2018-01-22 10:30:00",26179,"CKVY",14.22,2.645,2.294,2.645,2.025,84.6,84.6,84.2,0.145,-1.342,-0.93,-1.659,1.189,1.273,106,8.56,2.411,184.1978,10.49,0.007722248,0.008456825,0.3247216
"2018-01-22 10:35:00",26180,"CKVY",14.21,3.389,3.03,3.389,2.583,84.8,84.8,84.6,0.151,-0.525,-0.147,-0.999,0.986,1.04,111.6,17.04,1.534,192.0694,10.49,0.007722248,0.008456825,0.3247216
"2018-01-22 10:40:00",26181,"CKVY",14.19,3.884,3.624,3.884,3.265,85.1,85.1,84.7,0.155,0.118,0.392,-0.286,0.864,0.922,97,10.86,1.754,204.1486,10.49,0.007722248,0.008456825,0.3247216
"2018-01-22 10:45:00",26182,"CKVY",14.18,4.628,4.369,4.814,3.76,85.2,85.5,85,0.16,0.925,1.393,0.253,0.92,0.832,123.9,28.23,2.411,224.5453,10.49,0.01037678,0.01123386,0.3505023
"2018-01-22 10:50:00",26183,"CKVY",14.18,4.442,4.487,4.628,4.318,85,85.3,85,0.158,0.986,1.167,0.819,1.252,1.098,128.3,10.19,2.411,250.969,10.5,0.01037678,0.01123386,0.3505023
"2018-01-22 10:55:00",26184,"CKVY",14.17,4.752,4.518,4.814,4.256,85.3,85.3,85,0.161,1.025,1.35,0.758,1.57,1.433,128.8,8.55,2.63,265.315,10.5,0.01037678,0.01123386,0.3505023
"2018-01-22 11:00:00",26185,"CKVY",14.15,4.868,4.947,5.122,4.69,85.2,85.5,85.2,0.162,1.504,1.712,1.254,1.785,1.698,137.6,7.23,2.411,278.2726,10.5,0.01218662,0.01324179,0.3737033
"2018-01-22 11:05:00",26186,"CKVY",14.16,5.11,5.072,5.236,4.806,85.5,85.7,85.2,0.164,1.667,1.862,1.347,1.746,1.766,121,8.61,2.192,279.9734,10.5,0.01218662,0.01324179,0.3737033
"2018-01-22 11:10:00",26187,"CKVY",14.15,5.357,5.187,5.481,4.986,85.9,85.9,85.4,0.167,1.828,2.18,1.599,1.771,1.783,128.4,7.402,2.63,275.3725,10.5,0.01218662,0.01324179,0.3737033
"2018-01-22 11:15:00",26188,"CKVY",14.16,5.666,5.552,5.852,5.295,86.1,86.2,85.7,0.17,2.259,2.597,1.98,1.88,1.822,139.7,10.65,2.85,263.8957,10.5,0.01162538,0.01269795,0.3940392
"2018-01-22 11:20:00",26189,"CKVY",14.14,5.976,5.805,6.038,5.666,86.2,86.3,85.9,0.172,2.528,2.806,2.362,1.994,1.963,117.1,13.95,2.85,257.8666,10.5,0.01162538,0.01269795,0.3940392
"2018-01-22 11:25:00",26190,"CKVY",14.14,6.16,6.018,6.222,5.852,86.2,86.3,86.1,0.174,2.77,2.978,2.58,2.03,2.025,110.3,11.72,3.069,259.6813,10.5,0.01162538,0.01269795,0.3940392
"2018-01-22 11:30:00",26191,"CKVY",14.14,6.466,6.368,6.592,6.097,86.3,86.6,86.2,0.176,3.158,3.418,2.856,1.915,1.955,112.2,11.96,2.63,264.7414,10.5,0.01235056,0.01349383,0.4112593
"2018-01-22 11:35:00",26192,"CKVY",14.14,6.898,6.609,6.898,6.341,86.5,86.5,86.2,0.18,3.393,3.71,3.11,1.901,1.87,115.4,9.62,2.63,274.244,10.5,0.01235056,0.01349383,0.4112593
"2018-01-22 11:40:00",26193,"CKVY",14.13,7.33,7.151,7.455,6.836,86.8,86.9,86.4,0.185,4.011,4.362,3.64,1.785,1.819,111.1,8.44,2.63,289.0219,10.5,0.01235056,0.01349383,0.4112593
"2018-01-22 11:45:00",26194,"CKVY",14.13,7.823,7.602,7.886,7.329,87,87.3,86.8,0.189,4.548,4.872,4.22,1.819,1.814,105.2,14.48,2.85,298.1082,10.5,0.01415948,0.01539593,0.4252118
"2018-01-22 11:50:00",26195,"CKVY",14.13,7.572,7.616,7.823,7.449,87,87.1,86.8,0.187,4.543,4.774,4.352,1.985,1.914,127.9,13.43,3.507,293.9684,10.5,0.01415948,0.01539593,0.4252118
"2018-01-22 11:55:00",26196,"CKVY",14.12,7.881,7.646,7.943,7.448,87.3,87.3,87,0.19,4.608,4.951,4.386,2.201,2.11,127.5,14.34,3.288,277.9655,10.5,0.01415948,0.01539593,0.4252118
"2018-01-22 12:00:00",26197,"CKVY",14.11,8.69,8.24,8.69,7.819,87.9,87.9,87.2,0.199,5.28,5.82,4.828,2.183,2.228,138.1,20.61,2.85,272.3225,10.5,0.01335633,0.01457246,0.4360476
"2018-01-22 12:05:00",26198,"CKVY",14.12,9.55,9.36,9.68,8.62,88.2,88.4,87.9,0.207,6.571,6.927,5.777,1.887,2.042,157.1,14.65,2.85,279.9655,10.5,0.01335633,0.01457246,0.4360476
"2018-01-22 12:10:00",26199,"CKVY",14.12,9.68,9.92,10.17,9.55,87.8,88.6,87.8,0.208,7.165,7.45,6.753,1.514,1.647,137.5,11.54,2.411,294.4643,10.5,0.01335633,0.01457246,0.4360476
"2018-01-22 12:15:00",26200,"CKVY",14.12,10.54,9.98,10.6,9.55,88.6,88.7,87.7,0.218,7.177,7.912,6.633,1.242,1.357,120.1,11.25,1.754,307.0879,10.51,0.01633084,0.01767311,0.4430258
"2018-01-22 12:20:00",26201,"CKVY",14.11,11.78,10.86,11.91,10.36,90.1,90.1,88.3,0.234,8.24,9.56,7.615,0.848,1.082,101.2,8.78,1.754,318.9719,10.51,0.01633084,0.01767311,0.4430258
"2018-01-22 12:25:00",26202,"CKVY",14.11,13.64,12.93,13.64,11.78,91.2,91.2,90.1,0.257,10.72,11.53,9.44,0.455,0.684,130.3,33.38,0.438,327.0475,10.51,0.01633084,0.01767311,0.4430258
"2018-01-22 12:30:00",26203,"CKVY",14.09,14,14.07,14.26,13.64,91.1,91.7,91.1,0.261,12.05,12.29,11.54,0.13,0.285,141.2,27.79,0.438,324.376,10.51,0.01852987,0.01985858,0.446044
"2018-01-22 12:35:00",26204,"CKVY",14.09,10.84,12.37,14.06,10.78,87.8,91.2,87.8,0.219,9.79,11.94,7.868,0.32,0.155,246.6,16.57,1.973,299.8377,10.51,0.01852987,0.01985858,0.446044
"2018-01-22 12:40:00",26205,"CKVY",14.08,10.53,10.55,10.9,10.28,87.9,88,87.6,0.216,7.645,8.01,7.342,0.774,0.541,260.2,10.41,2.192,294.5986,10.51,0.01852987,0.01985858,0.446044
"2018-01-22 12:45:00",26206,"CKVY",14.09,11.64,10.89,11.76,10.4,89.4,89.4,87.7,0.231,8.12,9.25,7.507,0.955,0.91,263.9,13.43,1.754,307.9803,10.51,0.01845592,0.01977411,0.4480631
"2018-01-22 12:50:00",26207,"CKVY",14.08,13.62,12.44,13.68,11.64,91.2,91.2,89.4,0.257,10.07,11.6,9.12,0.651,0.831,289.1,24.19,0.438,332.9052,10.52,0.01845592,0.01977411,0.4480631
"2018-01-22 12:55:00",26208,"CKVY",14.08,14.74,14.5,14.8,13.62,91.1,92.1,90.9,0.269,12.48,12.9,11.54,0.233,0.448,72.33,50.49,0.658,341.1037,10.52,0.01845592,0.01977411,0.4480631
"2018-01-22 13:00:00",26209,"CKVY",14.08,13.99,14.57,14.86,13.99,90.1,91.2,90.1,0.258,12.35,12.75,11.61,0.209,0.157,109,28.34,1.096,341.8695,10.52,0.02082486,0.02227714,0.4444778
"2018-01-22 13:05:00",26210,"CKVY",14.08,12.75,13.29,14.05,12.75,89.1,90.1,89,0.241,10.81,11.67,10.12,0.645,0.402,90.6,16.71,2.411,339.5576,10.52,0.02082486,0.02227714,0.4444778
"2018-01-22 13:10:00",26211,"CKVY",14.08,12.75,12.61,12.87,12.31,89.7,89.7,88.7,0.243,10,10.36,9.62,1.024,0.863,94.2,13.19,2.411,346.4451,10.52,0.02082486,0.02227714,0.4444778
"2018-01-22 13:15:00",26212,"CKVY",14.06,13.24,12.92,13.24,12.75,90.3,90.4,89.6,0.25,10.52,10.95,10.27,1.177,1.143,95.1,16.31,1.754,342.8094,10.52,0.01989766,0.0213446,0.4395621
"2018-01-22 13:20:00",26213,"CKVY",14.06,13.42,13.08,13.42,12.87,90.6,90.6,89.8,0.253,10.74,11.18,10.44,1.071,1.175,100.5,16.08,1.973,334.0137,10.52,0.01989766,0.0213446,0.4395621
"2018-01-22 13:25:00",26214,"CKVY",14.06,13.85,13.55,13.85,13.24,91,91,90.4,0.259,11.32,11.71,11,0.947,0.962,141.5,20.99,1.534,312.4564,10.52,0.01989766,0.0213446,0.4395621
"2018-01-22 13:30:00",26215,"CKVY",14.06,13.29,13.7,14.1,13.23,90.1,91.3,90.1,0.25,11.48,11.99,10.87,1.067,0.995,147.4,11.21,2.192,286.7874,10.52,0.01659449,0.01784724,0.4304413
"2018-01-22 13:35:00",26216,"CKVY",14.05,13.48,13.28,13.48,13.11,90.2,90.3,90,0.252,10.92,11.14,10.73,1.094,1.048,136,9.09,1.754,275.9749,10.51,0.01659449,0.01784724,0.4304413
"2018-01-22 13:40:00",26217,"CKVY",14.04,14.35,13.8,14.35,13.36,89.8,90.3,89.3,0.261,11.39,11.9,10.99,1.358,1.231,150.1,5.541,1.973,292.379,10.51,0.01659449,0.01784724,0.4304413
"2018-01-22 13:45:00",26218,"CKVY",14.04,15.96,15,15.96,14.22,90.2,90.2,89.4,0.281,12.55,13.59,11.75,1.447,1.397,164.9,13,2.192,348.8426,10.51,0.02204899,0.02369121,0.4182099
"2018-01-22 13:50:00",26219,"CKVY",14.04,15.46,16.31,16.82,15.46,88.2,91,88.2,0.269,13.94,14.62,12.6,1.485,1.454,208.2,48.89,2.63,413.3047,10.51,0.02204899,0.02369121,0.4182099
"2018-01-22 13:55:00",26220,"CKVY",14.03,13.91,14.38,15.46,13.85,88,88.2,87.3,0.251,11.38,12.59,10.88,1.752,1.64,236.7,7.438,3.288,447.0134,10.52,0.02204899,0.02369121,0.4182099
"2018-01-22 14:00:00",26221,"CKVY",14.03,14.71,14.24,14.83,13.84,88.3,88.4,87.5,0.261,11.32,12,10.82,1.758,1.794,243.2,11.24,3.069,451.3,10.51,0.02526302,0.02720962,0.4027342
"2018-01-22 14:05:00",26222,"CKVY",14.01,15.94,15.4,15.94,14.65,88.9,88.9,87.6,0.277,12.52,13.25,11.81,1.651,1.747,244.7,16.2,2.192,462.2185,10.52,0.02526302,0.02720962,0.4027342
"2018-01-22 14:10:00",26223,"CKVY",14,17.79,16.42,17.79,15.69,91,91.8,88.6,0.307,14,15.62,12.91,0.918,1.296,281.5,50.6,1.754,458.0363,10.52,0.02526302,0.02720962,0.4027342
"2018-01-22 14:15:00",26224,"CKVY",14.02,16.93,18.2,19.03,16.87,89.7,91.2,89.5,0.292,15.93,16.88,14.32,0.486,0.629,85.4,39.43,1.096,437.8459,10.52,0.02429708,0.02611172,0.3836017
"2018-01-22 14:20:00",26225,"CKVY",14.01,16.43,16.97,17.48,16.43,89.2,91.4,89.2,0.284,14.66,15.41,13.82,0.314,0.334,108.3,22.31,1.973,365.8493,10.52,0.02429708,0.02611172,0.3836017
"2018-01-22 14:25:00",26226,"CKVY",14.01,15.19,15.46,16.49,15,89,89.2,87.9,0.269,12.67,13.88,12.14,0.617,0.456,109.7,7.129,1.973,309.6189,10.52,0.02429708,0.02611172,0.3836017
"2018-01-22 14:30:00",26227,"CKVY",14.01,15.06,15.06,15.25,14.81,88.7,89.2,88.2,0.266,12.32,12.61,11.96,0.855,0.768,118.2,8.27,1.534,277.9008,10.52,0.01703673,0.01826875,0.3627937
"2018-01-22 14:35:00",26228,"CKVY",14,15.8,15.64,15.93,15.06,89.2,90,88.7,0.276,13.11,13.51,12.33,0.999,0.956,109.4,6.219,1.754,282.4423,10.51,0.01703673,0.01826875,0.3627937
"2018-01-22 14:40:00",26229,"CKVY",13.99,15.06,15.42,15.87,15,86.7,89.2,86.5,0.26,12.37,13.19,11.76,1.332,1.125,108.3,3.856,2.85,298.969,10.51,0.01703673,0.01826875,0.3627937
"2018-01-22 14:45:00",26230,"CKVY",13.99,14.94,15.18,15.43,14.94,86.1,87.3,86,0.257,11.95,12.33,11.5,1.728,1.521,115.6,7.973,2.63,306.4012,10.51,0.01750121,0.01890696,0.339025
"2018-01-22 14:50:00",26231,"CKVY",13.99,15.18,14.97,15.18,14.75,88,88.1,86,0.265,11.85,12.27,11.48,2.082,1.955,103.3,6.359,2.85,296.6411,10.51,0.01750121,0.01890696,0.339025
"2018-01-22 14:55:00",26232,"CKVY",13.99,15.61,15.28,15.68,15,87.7,88.3,87.5,0.27,12.33,12.71,12.07,1.735,1.949,106.6,8.59,1.754,272.1355,10.5,0.01750121,0.01890696,0.339025
"2018-01-22 15:00:00",26233,"CKVY",13.99,15.3,15.39,15.68,15.18,86.1,87.7,85.5,0.261,12,12.67,11.61,1.568,1.661,132.9,7.265,2.192,251.9263,10.5,0.01341745,0.01470822,0.312416
"2018-01-22 15:05:00",26234,"CKVY",13.99,15.3,15.34,15.42,15.11,86,86.3,85.6,0.261,11.88,12.04,11.59,1.496,1.518,140.6,7.328,2.192,233.1352,10.5,0.01341745,0.01470822,0.312416
"2018-01-22 15:10:00",26235,"CKVY",13.99,16.29,15.83,16.41,15.3,86.3,86.7,85.8,0.273,12.48,13.06,11.87,1.298,1.415,144.8,2.574,1.096,214.8257,10.5,0.01341745,0.01470822,0.312416
"2018-01-22 15:15:00",26236,"CKVY",13.99,17.4,17.07,17.53,16.29,84.5,86.9,84.4,0.28,13.58,13.95,12.91,0.905,1.081,151.5,14.12,1.534,200.4462,10.5,0.01138279,0.01247954,0.2829573
"2018-01-22 15:20:00",26237,"CKVY",13.98,17.77,17.7,18.02,17.34,82.9,84.4,81.5,0.28,13.38,13.94,12.72,0.605,0.751,150.4,10.39,1.534,203.5002,10.5,0.01138279,0.01247954,0.2829573
"2018-01-22 15:25:00",26238,"CKVY",13.98,16.97,17.29,17.96,16.91,82.3,83.2,81,0.268,12.74,13.67,12.31,0.879,0.707,106.1,11.77,2.192,216.7855,10.49,0.01138279,0.01247954,0.2829573
"2018-01-22 15:30:00",26239,"CKVY",13.99,16.72,16.8,16.97,16.6,82.4,82.5,81.9,0.266,12.31,12.51,12.12,1.186,1.067,102.1,8.54,2.192,222.7772,10.49,0.01234799,0.01346337,0.2514127
"2018-01-22 15:35:00",26240,"CKVY",13.98,16.29,16.49,16.72,16.16,82.7,83.1,82.4,0.262,12.19,12.42,11.81,1.358,1.238,115.3,6.387,1.754,211.029,10.49,0.01234799,0.01346337,0.2514127
"2018-01-22 15:40:00",26241,"CKVY",13.98,16.29,16.17,16.29,16.04,83.7,83.8,82.7,0.265,12.03,12.25,11.84,1.313,1.372,128.1,7.291,1.754,187.3687,10.49,0.01234799,0.01346337,0.2514127
"2018-01-22 15:45:00",26242,"CKVY",13.99,16.29,16.31,16.41,16.16,83.8,84,83.5,0.265,12.25,12.42,12.09,1.209,1.233,121.3,10.45,1.534,159.6301,10.49,0.008186088,0.009137173,0.2181273
"2018-01-22 15:50:00",26243,"CKVY",13.99,16.53,16.43,16.66,16.22,83.4,84.3,83.4,0.267,12.45,12.62,12.2,1.08,1.157,106.1,5.554,1.315,144.2245,10.49,0.008186088,0.009137173,0.2181273
"2018-01-22 15:55:00",26244,"CKVY",13.99,16.41,16.42,16.53,16.29,83.6,83.6,82.4,0.266,12.15,12.39,11.9,1.128,1.075,136.1,7.255,1.754,149.3264,10.49,0.008186088,0.009137173,0.2181273
"2018-01-22 16:00:00",26245,"CKVY",14,16.66,16.56,16.66,16.35,84.5,84.5,83.6,0.272,12.6,12.8,12.31,1.063,1.129,143.2,3.582,1.534,161.3215,10.49,0.007451875,0.008302206,0.1829774
"2018-01-22 16:05:00",26246,"CKVY",14,16.78,16.74,16.9,16.53,83.9,84.8,83.9,0.271,12.86,13.07,12.64,0.893,0.958,118.1,10.11,0.877,161.5864,10.48,0.007451875,0.008302206,0.1829774
"2018-01-22 16:10:00",26247,"CKVY",14,18.14,17.27,18.14,16.66,82,84.9,81.9,0.281,13.22,13.67,12.66,0.45,0.684,108,0.088,0.658,152.1362,10.48,0.007451875,0.008302206,0.1829774
"2018-01-22 16:15:00",26248,"CKVY",14,18.33,18.69,19.07,18.14,78.86,82,78.83,0.272,13.67,14.15,12.76,0.235,0.287,99.3,12.46,1.534,149.3061,10.48,0.005408084,0.006000655,0.1466064
"2018-01-22 16:20:00",26249,"CKVY",14,17.52,17.63,18.33,17.34,82.8,82.8,78.79,0.276,12.71,13.19,12.39,0.35,0.368,75.26,7.85,1.754,150.6061,10.48,0.005408084,0.006000655,0.1466064
"2018-01-22 16:25:00",26250,"CKVY",14.03,16.59,17.26,17.65,16.59,82.9,83.2,81.9,0.266,12.88,13.41,12.29,0.539,0.39,113,21.28,1.315,132.4692,10.48,0.005408084,0.006000655,0.1466064
"2018-01-22 16:30:00",26251,"CKVY",13.56,16.29,16.46,16.78,16.22,85,85,83,0.269,12.48,12.69,12.3,0.845,0.713,121.1,4.716,1.534,97.78855,10.48,0.002512789,0.00286358,0.1100871
"2018-01-22 16:35:00",26252,"CKVY",13.35,16.53,16.34,16.53,16.1,85.8,85.8,85,0.274,12.7,13.02,12.42,0.83,0.824,124.9,11.95,1.534,69.77659,10.48,0.002512789,0.00286358,0.1100871
"2018-01-22 16:40:00",26253,"CKVY",13.31,16.91,16.75,16.91,16.47,84.5,85.8,84.4,0.275,13.02,13.18,12.87,0.619,0.769,140.1,0.119,0,60.05428,10.47,0.002512789,0.00286358,0.1100871
"2018-01-22 16:45:00",26254,"CKVY",13.25,16.91,16.79,16.97,16.6,84.7,84.8,84.2,0.275,12.92,13.12,12.73,0.219,0.434,146.5,17.98,0,53.36854,10.47,0.0006655662,0.0009232747,0.07417431
"2018-01-22 16:50:00",26255,"CKVY",13.19,16.35,16.59,16.91,16.29,86.3,86.3,84.6,0.274,12.94,13.13,12.77,0.457,0.245,242.2,15.34,1.973,47.19453,10.47,0.0006655662,0.0009232747,0.07417431
"2018-01-22 16:55:00",26256,"CKVY",13.13,16.23,16.25,16.35,16.1,87.2,87.3,86.3,0.275,13.03,13.22,12.86,1.132,0.791,238.9,2.764,2.411,40.79602,10.47,0.0006655662,0.0009232747,0.07417431
"2018-01-22 17:00:00",26257,"CKVY",13.11,16.41,16.29,16.41,16.1,88.1,88.1,87.2,0.28,13.3,13.52,13.03,1.7,1.439,229.7,3.597,2.411,34.1809,10.47,-0.001369682,-0.001231011,0.04126431
"2018-01-22 17:05:00",26258,"CKVY",13.06,16.41,16.4,16.54,16.23,87.5,88.2,87.5,0.278,13.4,13.52,13.2,1.479,1.695,245,8.93,1.973,26.55586,10.47,-0.001369682,-0.001231011,0.04126431
"2018-01-22 17:10:00",26259,"CKVY",13.03,16.66,16.57,16.72,16.41,88,88,87.5,0.283,13.57,13.76,13.36,0.804,1.145,252.1,0.044,0,18.68707,10.47,-0.001369682,-0.001231011,0.04126431
"2018-01-22 17:15:00",26260,"CKVY",13,16.66,16.66,16.78,16.54,88.1,88.1,87.8,0.283,13.71,13.87,13.56,0.237,0.498,252.1,0.127,0,12.44762,10.46,-0.00114729,-0.0009441666,0.01860624
"2018-01-22 17:20:00",26261,"CKVY",12.98,16.48,16.55,16.66,16.42,88.8,88.9,88,0.283,13.74,13.85,13.57,0.265,0.136,0.129,23.06,1.973,8.801947,10.46,-0.00114729,-0.0009441666,0.01860624
"2018-01-22 17:25:00",26262,"CKVY",12.96,16.67,16.57,16.73,16.42,89.1,89.1,88.8,0.287,13.88,14.07,13.7,0.654,0.46,30.69,11.97,1.973,6.483968,10.46,-0.00114729,-0.0009441666,0.01860624
"2018-01-22 17:30:00",26263,"CKVY",12.95,16.79,16.77,16.92,16.67,89.5,89.6,89,0.29,14.18,14.37,14,1.247,0.945,53.98,5.88,2.411,4.58757,10.46,-0.001544076,-0.002239656,0.00747825
"2018-01-22 17:35:00",26264,"CKVY",12.95,16.73,16.82,16.92,16.67,89.3,89.9,89.2,0.288,14.29,14.46,14.06,1.508,1.426,23.86,10.6,2.411,3.118467,10.46,-0.001544076,-0.002239656,0.00747825
"2018-01-22 17:40:00",26265,"CKVY",12.94,16.67,16.72,16.86,16.61,89.2,89.4,89.1,0.287,14.11,14.25,13.98,1.944,1.733,15.58,4.621,3.288,2.019501,10.46,-0.001544076,-0.002239656,0.00747825
"2018-01-22 17:45:00",26266,"CKVY",12.93,16.61,16.65,16.79,16.48,89.1,89.2,88.9,0.286,13.98,14.15,13.83,1.886,1.943,9.11,17.98,2.63,1.291759,10.46,-0.001024258,-0.001272406,0.001447891
"2018-01-22 17:50:00",26267,"CKVY",12.92,16.67,16.64,16.73,16.48,89.7,89.8,89,0.289,14.04,14.22,13.86,1.896,1.883,325.4,19.33,2.192,0.748184,10.46,-0.001024258,-0.001272406,0.001447891
"2018-01-22 17:55:00",26268,"CKVY",12.92,16.42,16.58,16.73,16.36,90.5,90.6,89.7,0.288,14.16,14.27,14.02,1.788,1.816,307.9,12.67,3.069,0.3576952,10.46,-0.001024258,-0.001272406,0.001447891
"2018-01-22 18:00:00",26269,"CKVY",12.91,16.42,16.36,16.48,16.24,91.2,91.3,90.5,0.29,14.19,14.32,14.02,2.048,1.92,320.5,5.746,3.507,0.1333004,10.46,-0.001004151,-0.001231002,2.5E-07
"2018-01-22 18:05:00",26270,"CKVY",12.9,16.43,16.4,16.55,16.24,91.7,91.7,91.1,0.292,14.31,14.49,14.13,2.269,2.154,309.1,8.03,3.507,0.02521466,10.46,-0.001004151,-0.001231002,2.5E-07
"2018-01-22 18:10:00",26271,"CKVY",12.89,16.43,16.39,16.49,16.24,91.9,91.9,91.6,0.292,14.4,14.51,14.25,2.138,2.243,304.5,10.46,2.85,0,10.45,-0.001004151,-0.001231002,2.5E-07
"2018-01-22 18:15:00",26272,"CKVY",12.89,16.31,16.39,16.56,16.31,91.6,92.1,91.6,0.29,14.45,14.57,14.29,1.76,1.959,331.4,14.93,2.411,0,10.45,-0.0009733858,-0.001176247,2.5E-07
"2018-01-22 18:20:00",26273,"CKVY",12.89,16.49,16.41,16.56,16.25,91.5,91.7,91.4,0.292,14.37,14.53,14.2,1.553,1.708,327.8,11.61,3.288,0,10.45,-0.0009733858,-0.001176247,2.5E-07
"2018-01-22 18:25:00",26274,"CKVY",12.87,16.62,16.51,16.68,16.37,91.4,91.6,91.3,0.294,14.45,14.62,14.33,1.043,1.245,242,55.44,1.973,0,10.45,-0.0009733858,-0.001176247,2.5E-07
"2018-01-22 18:30:00",26275,"CKVY",12.88,16.68,16.64,16.8,16.49,91,91.5,91,0.293,14.52,14.64,14.39,1.017,1.074,316.6,9.89,2.411,0,10.45,-0.001269318,-0.001654935,2.5E-07
"2018-01-22 18:35:00",26276,"CKVY",12.88,16.68,16.68,16.8,16.56,91.2,91.3,91,0.294,14.55,14.71,14.43,0.842,0.853,305.2,6.324,2.192,0,10.45,-0.001269318,-0.001654935,2.5E-07
"2018-01-22 18:40:00",26277,"CKVY",12.85,16.62,16.63,16.74,16.49,91.3,91.4,91.2,0.293,14.53,14.63,14.39,0.964,0.972,297.1,12.55,1.315,0,10.45,-0.001269318,-0.001654935,2.5E-07
"2018-01-22 18:45:00",26278,"CKVY",12.87,16.62,16.67,16.75,16.56,91,91.3,90.9,0.292,14.52,14.63,14.41,0.871,0.869,334.9,15.67,1.754,0,10.45,-0.001490494,-0.002050336,2.5E-07
"2018-01-22 18:50:00",26279,"CKVY",12.86,16.32,16.52,16.75,16.32,91.2,91.2,90.7,0.289,14.33,14.58,14.12,0.998,1.048,291,20.87,2.85,0,10.45,-0.001490494,-0.002050336,2.5E-07
"2018-01-22 18:55:00",26280,"CKVY",12.86,16.19,16.21,16.5,16.01,91.9,91.9,91.1,0.29,14.15,14.39,13.94,1.255,1.17,305.3,48.4,3.288,0,10.45,-0.001490494,-0.002050336,2.5E-07
"2018-01-22 19:00:00",26281,"CKVY",12.86,16.26,16.23,16.32,16.07,91.8,92,91.7,0.29,14.28,14.4,14.12,1.03,1.12,285,66.61,0.877,0,10.45,-0.001369659,-0.001833724,2.5E-07
"2018-01-22 19:05:00",26282,"CKVY",12.84,16.19,16.17,16.32,16.01,91.7,91.9,91.4,0.289,14.19,14.38,13.95,1.045,0.889,186.2,21.63,3.069,0,10.45,-0.001369659,-0.001833724,2.5E-07
"2018-01-22 19:10:00",26283,"CKVY",12.85,16.07,16.21,16.38,16.01,91,91.8,90.9,0.285,14.16,14.33,13.82,1.389,1.098,216.1,16.52,4.165,0,10.45,-0.001369659,-0.001833724,2.5E-07
"2018-01-22 19:15:00",26284,"CKVY",12.84,15.7,15.81,16.13,15.58,92.4,92.4,90.9,0.285,13.79,14,13.63,2.737,2.087,228.8,7.352,5.48,0,10.45,-0.001251143,-0.001628865,2.5E-07
"2018-01-22 19:20:00",26285,"CKVY",12.84,16.14,15.85,16.2,15.64,92.9,93.2,92.3,0.292,14.14,14.54,13.87,3.157,3.066,232.2,9.34,3.946,0,10.45,-0.001251143,-0.001628865,2.5E-07
"2018-01-22 19:25:00",26286,"CKVY",12.83,16.26,16.18,16.33,16.08,91.7,93,91.7,0.29,14.31,14.53,14.15,2.828,3.065,225.5,10.81,2.192,0,10.45,-0.001251143,-0.001628865,2.5E-07
"2018-01-22 19:30:00",26287,"CKVY",12.83,16.45,16.26,16.51,16.14,91.7,91.8,91.4,0.292,14.25,14.54,14.08,1.705,2.176,271.1,27.84,1.973,0,10.45,-0.0007977719,-0.0009167714,2.5E-07
"2018-01-22 19:35:00",26288,"CKVY",12.82,16.08,16.28,16.51,15.96,91.1,91.7,90.9,0.286,14.18,14.53,13.77,1.349,1.482,331.5,21.37,2.63,0,10.45,-0.0007977719,-0.0009167714,2.5E-07
"2018-01-22 19:40:00",26289,"CKVY",12.82,16.2,16.12,16.27,15.96,91.8,91.9,91.1,0.289,14.09,14.31,13.81,1.363,1.38,345.2,16.96,2.411,0,10.45,-0.0007977719,-0.0009167714,2.5E-07
"2018-01-22 19:45:00",26290,"CKVY",12.81,16.33,16.3,16.39,16.2,91.3,91.9,91.2,0.289,14.28,14.42,14.1,1.091,1.3,315.2,19.36,1.096,0,10.45,-0.001240288,-0.001608837,2.5E-07
"2018-01-22 19:50:00",26291,"CKVY",12.82,16.39,16.32,16.45,16.08,91.3,91.4,91.1,0.29,14.21,14.37,13.95,0.512,0.815,0.848,5.029,0,0,10.45,-0.001240288,-0.001608837,2.5E-07
"2018-01-22 19:55:00",26292,"CKVY",12.82,15.96,16.32,16.51,15.96,91.6,91.7,91.2,0.286,14.27,14.49,13.94,0.468,0.4,94,6.563,1.973,0,10.45,-0.001240288,-0.001608837,2.5E-07
"2018-01-22 20:00:00",26293,"CKVY",12.81,15.21,15.56,16.08,15.09,92.3,92.3,91.6,0.279,13.61,14.08,13.18,1.351,0.857,113.4,4.241,3.507,0,10.45,-0.001586136,-0.002245519,2.5E-07
"2018-01-22 20:05:00",26294,"CKVY",12.81,14.59,14.55,15.15,13.98,93.9,93.9,91.5,0.276,12.74,13.34,11.97,2.283,1.849,85.4,14.43,3.507,0,10.44,-0.001586136,-0.002245519,2.5E-07
"2018-01-22 20:10:00",26295,"CKVY",12.8,14.16,14.53,14.84,14.1,92.6,94.4,92.6,0.267,13.04,13.51,12.35,2.011,2.242,78.83,2.38,2.411,0,10.44,-0.001586136,-0.002245519,2.5E-07
"2018-01-22 20:15:00",26296,"CKVY",12.8,14.22,14.11,14.22,13.98,94.2,94.2,92.6,0.272,12.53,12.85,12.29,1.1,1.596,79.58,0.088,0,0,10.44,-0.001034405,-0.001280976,2.5E-07
"2018-01-22 20:20:00",26297,"CKVY",12.77,15.77,14.77,15.77,14.1,96.3,96.4,94.1,0.298,13.64,14.9,12.78,0.483,0.718,278,55.94,2.411,0,10.44,-0.001034405,-0.001280976,2.5E-07
"2018-01-22 20:25:00",26298,"CKVY",12.79,15.58,15.8,15.96,15.52,93.2,96.3,93.2,0.286,14.57,15.02,13.89,0.766,0.554,355.8,25.96,1.973,0,10.44,-0.001034405,-0.001280976,2.5E-07
"2018-01-22 20:30:00",26299,"CKVY",12.77,15.65,15.55,15.71,15.4,93.6,93.7,92.9,0.288,13.94,14.21,13.74,1.197,1.001,49.5,12.5,1.973,0,10.44,-0.001562286,-0.002197758,2.5E-07
"2018-01-22 20:35:00",26300,"CKVY",12.79,15.58,15.72,15.89,15.46,93.1,93.7,93,0.286,14.2,14.39,13.82,0.951,1.094,53.61,36.87,1.534,0,10.44,-0.001562286,-0.002197758,2.5E-07
"2018-01-22 20:40:00",26301,"CKVY",12.78,15.21,15.4,15.58,15.15,92.4,93,92.3,0.279,13.63,13.92,13.32,0.781,0.842,305.3,27.36,1.754,0,10.44,-0.001562286,-0.002197758,2.5E-07
"2018-01-22 20:45:00",26302,"CKVY",12.78,15.03,15.1,15.28,14.97,92.7,92.7,92.3,0.278,13.3,13.46,13.17,0.647,0.712,281.7,5.284,1.315,0,10.44,-0.001474224,-0.002034938,2.5E-07
"2018-01-22 20:50:00",26303,"CKVY",12.76,15.09,15.13,15.28,14.97,92.8,93.2,92.7,0.279,13.46,13.64,13.23,0.803,0.735,223.2,70.07,1.534,0,10.44,-0.001474224,-0.002034938,2.5E-07
"2018-01-22 20:55:00",26304,"CKVY",12.77,15.03,14.97,15.09,14.84,93.3,93.4,92.7,0.28,13.29,13.5,13.17,0.679,0.743,180,28.28,1.534,0,10.44,-0.001474224,-0.002034938,2.5E-07
"2018-01-22 21:00:00",26305,"CKVY",12.77,14.47,14.95,15.09,14.47,92.9,93.6,92.9,0.272,13.39,13.57,12.79,1.007,0.787,244.6,21.92,2.85,0,10.44,-0.00152527,-0.00214184,2.5E-07
"2018-01-22 21:05:00",26306,"CKVY",12.76,13.61,14.15,14.66,13.54,93,93.4,92.6,0.262,12.49,12.98,11.81,1.76,1.379,251.7,6.07,3.726,0,10.44,-0.00152527,-0.00214184,2.5E-07
"2018-01-22 21:10:00",26307,"CKVY",12.75,12.99,13.39,13.73,12.99,94.1,94.1,93,0.258,11.92,12.25,11.57,2.318,2.097,255.5,21.18,2.85,0,10.44,-0.00152527,-0.00214184,2.5E-07
"2018-01-22 21:15:00",26308,"CKVY",12.76,12.8,12.6,13.11,12.24,95.2,95.2,93.2,0.259,11.2,11.76,10.65,2.271,2.275,325.9,20.8,3.288,0,10.44,-0.00100829,-0.001247119,2.5E-07
"2018-01-22 21:20:00",26309,"CKVY",12.76,12.99,13.1,13.55,12.68,95.7,96.8,95.2,0.262,12.19,12.81,11.56,2.1,2.236,310.5,7.454,3.726,0,10.43,-0.00100829,-0.001247119,2.5E-07
"2018-01-22 21:25:00",26310,"CKVY",12.75,13.18,13.19,13.42,12.87,96.4,96.6,95.7,0.266,12.32,12.61,11.88,1.983,2.017,323.5,8.96,2.411,0,10.43,-0.00100829,-0.001247119,2.5E-07
"2018-01-22 21:30:00",26311,"CKVY",12.75,13.86,13.34,13.86,13.05,97.7,97.7,96.4,0.278,12.6,13.32,12.22,1.794,1.989,328,10.87,2.192,0,10.43,-0.001054608,-0.001303034,2.5E-07
"2018-01-22 21:35:00",26312,"CKVY",12.75,13.61,13.68,13.98,13.43,96.9,97.9,96.9,0.273,13.07,13.49,12.76,1.037,1.402,311.1,0.083,0.877,0,10.43,-0.001054608,-0.001303034,2.5E-07
"2018-01-22 21:40:00",26313,"CKVY",12.74,13.49,13.4,13.74,13.18,96.6,97,96.1,0.27,12.57,13.03,12.29,1.161,1.068,73.48,21.97,3.288,0,10.43,-0.001054608,-0.001303034,2.5E-07
"2018-01-22 21:45:00",26314,"CKVY",12.74,12.81,13.41,13.74,12.68,95.1,96.9,95,0.258,12.58,13,11.53,1.609,1.353,91.8,6.376,3.069,0,10.43,-0.001312475,-0.001740739,2.5E-07
"2018-01-22 21:50:00",26315,"CKVY",12.74,10.89,11.76,12.75,10.77,90.8,95,90.7,0.227,10.04,11.59,8.59,1.992,1.793,121.2,19.03,1.754,0,10.43,-0.001312475,-0.001740739,2.5E-07
"2018-01-22 21:55:00",26316,"CKVY",12.74,11.2,10.94,11.26,10.64,95.6,95.6,90.8,0.242,9.39,10.25,8.56,1.559,1.815,171.9,13.94,1.315,0,10.43,-0.001312475,-0.001740739,2.5E-07
"2018-01-22 22:00:00",26317,"CKVY",12.73,9.65,9.89,11.51,8.72,96,96.2,92.6,0.227,8.63,10.63,7.026,1.751,1.635,200.9,13.57,5.042,0,10.43,-0.0009701476,-0.001213138,2.5E-07
"2018-01-22 22:05:00",26318,"CKVY",12.71,9.71,9.96,10.27,9.59,96.9,97.5,96,0.229,9.31,9.68,8.71,1.81,1.82,210.5,6.443,2.411,0,10.42,-0.0009701476,-0.001213138,2.5E-07
"2018-01-22 22:10:00",26319,"CKVY",12.72,9.28,9.51,9.71,9.28,95.5,96.9,95.5,0.222,8.58,9,8.25,1.896,1.846,194.9,11.07,1.973,0,10.42,-0.0009701476,-0.001213138,2.5E-07
"2018-01-22 22:15:00",26320,"CKVY",12.72,8.85,8.92,9.28,8.66,95.5,95.6,94.6,0.218,7.816,8.24,7.454,1.022,1.479,54.12,25.03,1.534,0,10.42,-0.00100248,-0.001266521,2.5E-07
"2018-01-22 22:20:00",26321,"CKVY",12.72,10.64,9.54,10.64,8.66,98.2,98.2,95.2,0.242,8.73,10.22,7.582,0.688,0.785,246.4,77.3,1.315,0,10.42,-0.00100248,-0.001266521,2.5E-07
"2018-01-22 22:25:00",26322,"CKVY",12.72,8.17,9.51,10.77,8.05,94.3,98.3,94.3,0.208,8.76,10.36,6.731,0.474,0.53,234.5,28.2,1.973,0,10.42,-0.00100248,-0.001266521,2.5E-07
"2018-01-22 22:30:00",26323,"CKVY",12.71,7.492,7.904,8.3,7.492,94.6,95,94.2,0.203,6.651,7.002,6.268,0.624,0.595,157.4,40.35,2.63,0,10.42,-0.001334026,-0.001899759,2.5E-07
"2018-01-22 22:35:00",26324,"CKVY",12.71,7.059,7.214,7.43,6.996,95.5,95.6,94.4,0.201,6.063,6.282,5.8,1.211,0.977,57.7,4.609,3.288,0,10.42,-0.001334026,-0.001899759,2.5E-07
"2018-01-22 22:40:00",26325,"CKVY",12.7,7.059,6.753,7.183,6.068,95.6,95.6,94.4,0.201,5.631,6.183,4.805,1.54,1.439,55.24,18.02,2.192,0,10.41,-0.001334026,-0.001899759,2.5E-07
"2018-01-22 22:45:00",26326,"CKVY",12.7,8.67,7.593,8.85,6.811,97.7,97.7,95.5,0.221,6.75,8.33,5.79,2.243,1.819,46.63,12.33,4.165,0,10.41,-0.0009859152,-0.001274911,2.5E-07
"2018-01-22 22:50:00",26327,"CKVY",12.69,9.1,9.62,10.22,8.79,97.8,98.9,97.7,0.225,9.26,9.95,8.27,2.432,2.292,113.8,25.19,3.288,0,10.41,-0.0009859152,-0.001274911,2.5E-07
"2018-01-22 22:55:00",26328,"CKVY",12.69,7.678,7.84,8.98,7.368,94.5,97.8,94.3,0.204,6.83,8.48,6.122,2.606,2.549,124.1,20.31,3.288,0,10.41,-0.0009859152,-0.001274911,2.5E-07
"2018-01-22 23:00:00",26329,"CKVY",12.69,7.306,7.416,7.802,7.121,93.3,94.6,93.2,0.198,5.991,6.569,5.571,1.889,2.24,197.5,48.25,2.411,0,10.41,-0.0008137193,-0.0009769032,2.5E-07
"2018-01-22 23:05:00",26330,"CKVY",12.67,5.512,5.929,7.306,5.326,91,93.3,90.1,0.178,3.866,5.771,3.127,1.571,1.701,214,10.26,3.507,0,10.41,-0.0008137193,-0.0009769032,2.5E-07
"2018-01-22 23:10:00",26331,"CKVY",12.68,5.948,5.62,5.948,5.327,91.4,91.6,91,0.182,3.63,3.995,3.313,1.548,1.659,200.4,8.96,4.603,0,10.42,-0.0008137193,-0.0009769032,2.5E-07
"2018-01-22 23:15:00",26332,"CKVY",12.67,7.562,6.514,7.562,5.824,93,93,91.2,0.2,4.602,5.964,3.831,1.794,1.605,169.6,8.5,3.507,0,10.42,-0.0007833971,-0.0009730443,2.5E-07
"2018-01-22 23:20:00",26333,"CKVY",12.67,7.814,7.79,7.999,7.5,92.7,93.2,92.7,0.202,6.19,6.423,5.894,2.374,2.123,151,9.38,4.384,0,10.42,-0.0007833971,-0.0009730443,2.5E-07
"2018-01-22 23:25:00",26334,"CKVY",12.67,8.43,7.874,8.43,7.567,94.4,94.4,92.6,0.211,6.356,7.148,5.898,2.946,2.524,149.2,5.854,4.384,0,10.42,-0.0007833971,-0.0009730443,2.5E-07
"2018-01-22 23:30:00",26335,"CKVY",12.66,9.49,9.01,9.55,8.31,94.8,95.1,94.3,0.222,7.83,8.37,7.024,3.477,3.345,160.1,4.018,4.603,0,10.42,-0.0006761592,-0.0007840691,2.5E-07
"2018-01-22 23:35:00",26336,"CKVY",12.66,9.67,9.66,9.8,9.43,94.2,94.8,94.2,0.223,8.42,8.59,8.2,3.315,3.416,158.3,8.78,4.384,0,10.43,-0.0006761592,-0.0007840691,2.5E-07
"2018-01-22 23:40:00",26337,"CKVY",12.65,9.92,9.73,9.92,9.61,93.6,94.3,93.6,0.224,8.32,8.46,8.23,2.641,2.993,113.9,18.49,2.411,0,10.43,-0.0006761592,-0.0007840691,2.5E-07
"2018-01-22 23:45:00",26338,"CKVY",12.64,9.86,9.84,9.99,9.68,92.7,93.6,92.7,0.221,8.21,8.49,8,1.75,2.176,114.4,9.03,1.315,0,10.43,-0.0006783099,-0.0007778945,2.5E-07
"2018-01-22 23:50:00",26339,"CKVY",12.65,10.05,9.93,10.11,9.74,92.6,92.8,92.6,0.223,8.23,8.4,8.04,0.914,1.324,177.7,40.18,1.315,0,10.43,-0.0006783099,-0.0007778945,2.5E-07
"2018-01-22 23:55:00",26340,"CKVY",12.63,10.6,10.33,10.66,10.05,93.5,93.5,92.6,0.23,8.71,9.15,8.33,1.055,0.933,287,22.13,3.288,0,10.43,-0.0006783099,-0.0007778945,2.5E-07
"2018-01-23 00:00:00",26341,"CKVY",12.62,11.16,10.9,11.28,10.6,94.6,94.6,93.5,0.239,9.49,10.03,9.1,2.092,1.609,244.2,9.61,5.042,0,10.43,-0.001095691,-0.001432453,2.5E-07
"2018-01-23 00:05:00",26342,"CKVY",12.62,11.78,11.5,11.84,11.1,95.4,95.4,94.6,0.248,10.35,10.77,9.84,2.753,2.434,238.2,6.196,3.726,0,10.44,-0.001095691,-0.001432453,2.5E-07
"2018-01-23 00:10:00",26343,"CKVY",12.63,12.34,12.15,12.4,11.78,95.1,95.5,95.1,0.253,11.07,11.32,10.7,2.455,2.688,259.2,28.77,2.411,0,10.44,-0.001095691,-0.001432453,2.5E-07
"2018-01-23 00:15:00",26344,"CKVY",12.63,12.52,12.48,12.65,12.27,94.6,95.1,94.6,0.254,11.27,11.44,11.07,1.241,1.788,254.8,33.92,0,0,10.44,-0.000911786,-0.001099651,2.5E-07
"2018-01-23 00:20:00",26345,"CKVY",12.62,12.52,12.52,12.71,12.4,94.5,94.7,94.3,0.254,11.23,11.44,11.07,0.821,0.9,21.16,52.04,2.85,0,10.44,-0.000911786,-0.001099651,2.5E-07
"2018-01-23 00:25:00",26346,"CKVY",12.61,12.65,12.54,12.71,12.27,94.6,94.6,94.4,0.255,11.26,11.44,11,0.674,0.71,76.09,26,2.411,0,10.44,-0.000911786,-0.001099651,2.5E-07
"2018-01-23 00:30:00",26347,"CKVY",12.61,12.59,12.68,12.77,12.52,94.6,94.7,94.5,0.255,11.42,11.53,11.25,1.524,1.081,106.6,10.2,3.288,0,10.44,-0.001368631,-0.001884596,2.5E-07
"2018-01-23 00:35:00",26348,"CKVY",12.59,12.59,12.6,12.77,12.46,94.5,94.7,94.4,0.254,11.34,11.53,11.17,1.783,1.71,92,6.786,3.507,0,10.44,-0.001368631,-0.001884596,2.5E-07
"2018-01-23 00:40:00",26349,"CKVY",12.6,12.77,12.67,12.77,12.46,94.7,94.8,94.5,0.257,11.43,11.56,11.17,2.283,2.054,85.5,8.86,3.507,0,10.44,-0.001368631,-0.001884596,2.5E-07
"2018-01-23 00:45:00",26350,"CKVY",12.6,12.89,12.77,12.95,12.65,95.1,95.1,94.6,0.259,11.57,11.82,11.4,2.428,2.342,128.8,6.906,3.946,0,10.44,-0.0009882291,-0.001215236,2.5E-07
"2018-01-23 00:50:00",26351,"CKVY",12.59,13.14,12.98,13.27,12.83,95.2,95.2,94.9,0.262,11.83,12.13,11.66,2.609,2.579,115.9,7.936,3.288,0,10.45,-0.0009882291,-0.001215236,2.5E-07
"2018-01-23 00:55:00",26352,"CKVY",12.59,13.27,13.24,13.39,13.02,95,95.2,94.9,0.263,12.09,12.23,11.88,2.564,2.543,115.7,12.09,2.63,0,10.45,-0.0009882291,-0.001215236,2.5E-07
"2018-01-23 01:00:00",26353,"CKVY",12.58,13.57,13.4,13.57,13.27,95.1,95.1,95,0.267,12.25,12.43,12.09,2.439,2.547,98.2,18.12,3.288,0,10.45,-0.0008900172,-0.001056725,2.5E-07
"2018-01-23 01:05:00",26354,"CKVY",12.57,13.76,13.6,13.76,13.45,95.5,95.5,95,0.271,12.47,12.7,12.3,2.725,2.561,105.7,8.88,4.165,0,10.45,-0.0008900172,-0.001056725,2.5E-07
"2018-01-23 01:10:00",26355,"CKVY",12.56,14.01,13.85,14.01,13.7,95.7,95.8,95.4,0.274,12.83,13.01,12.63,3.198,2.949,111.1,3.612,3.946,0,10.45,-0.0008900172,-0.001056725,2.5E-07
"2018-01-23 01:15:00",26356,"CKVY",12.57,14.31,14.14,14.37,13.88,96,96.1,95.7,0.279,13.19,13.43,12.88,3.309,3.287,122.9,5.087,3.946,0,10.45,-0.000852727,-0.000993605,2.5E-07
"2018-01-23 01:20:00",26357,"CKVY",12.56,14.18,14.26,14.37,14.12,95.6,96,95.5,0.276,13.26,13.43,13.09,2.93,3.156,124,3.801,3.507,0,10.45,-0.000852727,-0.000993605,2.5E-07
"2018-01-23 01:25:00",26358,"CKVY",12.55,13.93,14.08,14.37,13.81,95.2,95.6,95.1,0.272,13,13.34,12.67,2.697,2.841,120.5,3.651,3.726,0,10.45,-0.000852727,-0.000993605,2.5E-07
"2018-01-23 01:30:00",26359,"CKVY",12.55,14,13.97,14.06,13.87,95.2,95.2,95.1,0.273,12.84,12.94,12.72,2.455,2.526,136,13.47,3.069,0,10.45,-0.0008711107,-0.001019665,2.5E-07
"2018-01-23 01:35:00",26360,"CKVY",12.54,14.24,14.04,14.24,13.87,95.5,95.6,95.1,0.276,12.94,13.21,12.73,2.392,2.454,187,13.36,3.288,0,10.45,-0.0008711107,-0.001019665,2.5E-07
"2018-01-23 01:40:00",26361,"CKVY",12.55,13.5,13.97,14.3,13.44,94.3,95.6,94.3,0.264,12.79,13.27,12.11,1.891,2.106,230.1,17.32,2.192,0,10.45,-0.0008711107,-0.001019665,2.5E-07
"2018-01-23 01:45:00",26362,"CKVY",12.53,13,13.28,13.56,13,94,94.5,94,0.258,11.93,12.25,11.6,2.182,1.998,230.2,2.213,3.726,0,10.45,-0.0009903894,-0.00120668,2.5E-07
"2018-01-23 01:50:00",26363,"CKVY",12.54,13,13,13.13,12.88,94.4,94.4,94,0.259,11.65,11.81,11.49,2.348,2.245,226.1,5.124,3.726,0,10.45,-0.0009903894,-0.00120668,2.5E-07
"2018-01-23 01:55:00",26364,"CKVY",12.53,12.94,13.01,13.13,12.88,94.3,94.4,94.2,0.258,11.68,11.81,11.53,2.477,2.442,211.8,6.41,2.411,0,10.45,-0.0009903894,-0.00120668,2.5E-07
"2018-01-23 02:00:00",26365,"CKVY",12.53,12.88,12.99,13.13,12.82,94.2,94.5,94.1,0.257,11.66,11.83,11.44,1.878,2.289,214.4,8.19,2.63,0,10.45,-0.0009080399,-0.001090304,2.5E-07
"2018-01-23 02:05:00",26366,"CKVY",12.52,13,12.88,13.25,12.57,94.4,94.8,93.9,0.259,11.54,12.04,11.16,1.323,1.475,154.6,40.29,3.288,0,10.45,-0.0009080399,-0.001090304,2.5E-07
"2018-01-23 02:10:00",26367,"CKVY",12.52,12.63,12.81,13,12.57,93.9,94.4,93.9,0.253,11.43,11.69,11.16,1.684,1.455,187.3,16.88,4.384,0,10.44,-0.0009080399,-0.001090304,2.5E-07
"2018-01-23 02:15:00",26368,"CKVY",12.52,11.83,12.21,12.69,11.7,93.1,94,93,0.242,10.7,11.28,10.08,2.161,1.962,150.2,5.993,4.384,0,10.44,-0.001083647,-0.001375777,2.5E-07
"2018-01-23 02:20:00",26369,"CKVY",12.51,11.15,11.71,12.14,11.15,92.6,94.2,92.6,0.234,10.16,10.78,9.43,2.481,2.289,121,14.18,3.946,0,10.44,-0.001083647,-0.001375777,2.5E-07
"2018-01-23 02:25:00",26370,"CKVY",12.5,10.34,10.35,11.21,9.91,93.3,93.3,91.5,0.227,8.56,9.48,8.08,2.919,2.764,113.1,3.482,5.261,0,10.44,-0.001083647,-0.001375777,2.5E-07
"2018-01-23 02:30:00",26371,"CKVY",12.51,11.21,10.66,11.27,10.28,94.6,94.6,93.2,0.239,9.2,10.01,8.7,3.135,2.989,101.4,3.774,4.603,0,10.44,-0.0007199862,-0.0008330798,2.5E-07
"2018-01-23 02:35:00",26372,"CKVY",12.51,11.08,11.15,11.39,10.96,93.4,94.7,93.3,0.235,9.73,10.16,9.41,2.99,3.229,107.9,9.3,2.85,0,10.43,-0.0007199862,-0.0008330798,2.5E-07
"2018-01-23 02:40:00",26373,"CKVY",12.49,11.89,11.39,11.89,11.02,94.7,94.7,93.4,0.247,10,10.65,9.48,2.219,2.567,128.1,12.4,2.411,0,10.43,-0.0007199862,-0.0008330798,2.5E-07
"2018-01-23 02:45:00",26374,"CKVY",12.5,12.26,12.55,12.88,11.89,94.5,96.3,94.4,0.251,11.5,12,10.66,1.542,1.822,142.4,13.4,2.411,0,10.43,-0.0008248058,-0.0009745021,2.5E-07
"2018-01-23 02:50:00",26375,"CKVY",12.49,11.08,12.06,12.51,10.9,92.3,94.8,92.1,0.232,10.67,11.28,9.07,1.225,1.356,131.9,66.88,1.534,0,10.43,-0.0008248058,-0.0009745021,2.5E-07
"2018-01-23 02:55:00",26376,"CKVY",12.49,10.9,11,11.27,10.71,93.1,93.1,92.3,0.232,9.3,9.57,8.99,0.808,0.984,273.5,58.12,2.411,0,10.43,-0.0008248058,-0.0009745021,2.5E-07
"2018-01-23 03:00:00",26377,"CKVY",12.49,10.77,10.94,11.08,10.77,93,93.3,93,0.231,9.36,9.52,9.14,0.382,0.587,167.8,33.58,0.877,0,10.43,-0.001257835,-0.00170839,2.5E-07
"2018-01-23 03:05:00",26378,"CKVY",12.49,10.9,10.77,10.9,10.59,93.5,93.5,92.8,0.233,9.14,9.39,8.95,0.189,0.26,134.6,14.96,0,0,10.43,-0.001257835,-0.00170839,2.5E-07
"2018-01-23 03:10:00",26379,"CKVY",12.49,10.96,10.83,11.21,10.03,93.9,94.3,92.3,0.235,9.33,9.87,8.25,0.341,0.386,336.1,39.9,3.069,0,10.43,-0.001257835,-0.00170839,2.5E-07
"2018-01-23 03:15:00",26380,"CKVY",12.49,10.15,10.47,10.9,9.78,92.7,93.8,91.9,0.224,8.86,9.47,7.91,0.576,0.452,114.4,59.96,1.973,0,10.43,-0.001522504,-0.002263519,2.5E-07
"2018-01-23 03:20:00",26381,"CKVY",12.48,10.4,10.15,10.53,9.78,93.4,93.6,92.2,0.228,8.51,9.05,7.976,0.692,0.662,97.3,31.02,1.315,0,10.43,-0.001522504,-0.002263519,2.5E-07
"2018-01-23 03:25:00",26382,"CKVY",12.48,9.72,9.9,10.53,9.41,93,93.6,92.3,0.22,8.25,9.05,7.633,0.856,0.756,156.4,9.29,2.85,0,10.42,-0.001522504,-0.002263519,2.5E-07
"2018-01-23 03:30:00",26383,"CKVY",12.48,8.18,9.06,9.78,8.11,91.1,93,90.8,0.201,7.218,8.17,5.982,0.954,0.924,123.2,34.83,2.411,0,10.42,-0.001261527,-0.001753762,2.5E-07
"2018-01-23 03:35:00",26384,"CKVY",12.48,6.073,6.608,8.18,6.07,90.3,91.1,88.8,0.181,4.304,6.102,3.461,1.291,1.094,111.9,10.34,1.973,0,10.42,-0.001261527,-0.001753762,2.5E-07
"2018-01-23 03:40:00",26385,"CKVY",12.47,5.892,6.017,6.197,5.828,90.6,90.7,90.1,0.18,3.831,4.022,3.649,0.986,1.128,122.4,7.859,1.315,0,10.42,-0.001261527,-0.001753762,2.5E-07
"2018-01-23 03:45:00",26386,"CKVY",12.47,6.141,6.164,6.327,5.954,91,91.2,90.5,0.183,4.093,4.298,3.782,0.709,0.796,126.9,26.19,2.411,0,10.42,-0.0009940128,-0.00132945,2.5E-07
"2018-01-23 03:50:00",26387,"CKVY",12.46,5.833,5.867,6.265,5.585,91.3,91.5,90.8,0.181,3.838,4.19,3.509,1.16,0.953,188.3,20.45,4.603,0,10.41,-0.0009940128,-0.00132945,2.5E-07
"2018-01-23 03:55:00",26388,"CKVY",12.46,4.906,4.645,5.896,4.1,90,91.2,88.1,0.171,2.158,3.882,1.355,1.309,1.163,153.9,36.45,2.192,0,10.41,-0.0009940128,-0.00132945,2.5E-07
"2018-01-23 04:00:00",26389,"CKVY",12.47,3.479,3.799,5.03,3.107,89.8,90,88.1,0.16,1.305,2.73,0.375,1.828,1.579,121.1,18.24,2.411,0,10.41,-0.0008476343,-0.001097467,2.5E-07
"2018-01-23 04:05:00",26390,"CKVY",12.46,4.161,3.662,4.47,2.86,91.1,91.6,89.5,0.168,1.516,2.551,0.501,1.742,1.763,141,7.778,3.069,0,10.41,-0.0008476343,-0.001097467,2.5E-07
"2018-01-23 04:10:00",26391,"CKVY",12.45,2.675,3.699,4.346,2.614,88.8,91.1,88.8,0.153,1.503,2.323,0.069,2.175,2.021,133.7,6.584,2.85,0,10.41,-0.0008476343,-0.001097467,2.5E-07
"2018-01-23 04:15:00",26392,"CKVY",12.44,1.81,1.854,2.676,1.314,88.1,88.8,86.9,0.145,-0.969,0.114,-1.67,2.052,2.102,155.1,28.73,2.192,0,10.41,-0.0005811488,-0.0006900109,2.5E-07
"2018-01-23 04:20:00",26393,"CKVY",12.45,1.81,1.721,1.934,1.438,88,88.4,87.7,0.145,-1.028,-0.717,-1.339,1.676,1.85,134.6,27.21,2.192,0,10.4,-0.0005811488,-0.0006900109,2.5E-07
"2018-01-23 04:25:00",26394,"CKVY",12.45,2.244,1.966,2.367,1.624,88.3,88.4,87.6,0.149,-0.764,-0.272,-1.197,1.218,1.397,163,15.51,2.192,0,10.4,-0.0005811488,-0.0006900109,2.5E-07
"2018-01-23 04:30:00",26395,"CKVY",12.44,5.031,3.082,5.031,2.182,91.3,91.4,88.3,0.175,0.636,3.052,-0.489,1.113,1.135,176.1,48.12,2.85,0,10.4,-0.0006713923,-0.000837988,2.5E-07
"2018-01-23 04:35:00",26396,"CKVY",12.45,5.465,5.607,6.208,4.907,90.2,91.7,90.2,0.176,3.591,4.283,2.937,1.093,1.114,324.3,78.82,2.411,0,10.41,-0.0006713923,-0.000837988,2.5E-07
"2018-01-23 04:40:00",26397,"CKVY",12.45,6.208,5.973,6.27,5.526,90.4,90.8,90.2,0.183,3.785,4.048,3.296,1.024,1.073,93.8,68.5,1.534,0,10.41,-0.0006713923,-0.000837988,2.5E-07
"2018-01-23 04:45:00",26398,"CKVY",12.45,6.827,6.536,6.889,6.208,90.6,90.7,90.3,0.188,4.327,4.728,3.979,0.927,0.977,125.6,29.88,1.973,0,10.41,-0.0009697578,-0.001288813,2.5E-07
"2018-01-23 04:50:00",26399,"CKVY",12.45,7.199,6.93,7.323,6.703,90.9,90.9,90.4,0.192,4.759,5.207,4.527,1.016,0.966,89,22.46,2.192,0,10.42,-0.0009697578,-0.001288813,2.5E-07
"2018-01-23 04:55:00",26400,"CKVY",12.44,7.447,7.28,7.509,7.137,90.8,90.9,90.4,0.194,5.134,5.374,4.94,1.23,1.113,123.2,24.12,2.192,0,10.42,-0.0009697578,-0.001288813,2.5E-07
"2018-01-23 05:00:00",26401,"CKVY",12.44,7.2,7.3,7.509,7.138,90.5,90.8,90.4,0.191,5.11,5.374,4.924,1.486,1.408,129.5,13.75,1.973,0,10.42,-0.0009688307,-0.001271569,2.5E-07
"2018-01-23 05:05:00",26402,"CKVY",12.41,7.266,7.205,7.327,7.077,90.3,90.5,90.2,0.191,4.979,5.118,4.842,1.395,1.476,129.8,33.63,2.192,0,10.43,-0.0009688307,-0.001271569,2.5E-07
"2018-01-23 05:10:00",26403,"CKVY",12.44,7.143,7.251,7.391,7.081,90.1,90.5,90.1,0.19,5.001,5.169,4.779,1.301,1.388,138.3,23.18,2.85,0,10.43,-0.0009688307,-0.001271569,2.5E-07
"2018-01-23 05:15:00",26404,"CKVY",12.43,7.081,7.076,7.205,6.956,90,90.1,89.9,0.189,4.749,4.91,4.613,1.358,1.324,170.2,10.24,2.192,0,10.43,-0.0008760151,-0.001116303,2.5E-07
"2018-01-23 05:20:00",26405,"CKVY",12.43,7.142,7.095,7.205,6.956,90.1,90.1,90,0.19,4.786,4.91,4.639,1.365,1.312,122.6,28.82,1.973,0,10.43,-0.0008760151,-0.001116303,2.5E-07
"2018-01-23 05:25:00",26406,"CKVY",12.44,6.895,7.014,7.267,6.833,89.8,90.2,89.7,0.187,4.67,4.979,4.458,1.693,1.519,93.5,9.46,2.85,0,10.43,-0.0008760151,-0.001116303,2.5E-07
"2018-01-23 05:30:00",26407,"CKVY",12.44,6.833,6.823,6.957,6.647,89.8,89.9,89.7,0.187,4.456,4.606,4.266,1.599,1.68,113.2,14.52,2.85,0,10.43,-0.0008262387,-0.001038423,2.5E-07
"2018-01-23 05:35:00",26408,"CKVY",12.42,7.327,7.19,7.45,6.771,90.4,90.8,89.8,0.192,4.956,5.293,4.414,1.59,1.68,103.2,37,2.85,0,10.44,-0.0008262387,-0.001038423,2.5E-07
"2018-01-23 05:40:00",26409,"CKVY",12.42,7.204,7.202,7.389,7.08,90,90.3,89.9,0.19,4.903,5.142,4.744,1.017,1.308,62.18,73.87,1.096,0,10.43,-0.0008262387,-0.001038423,2.5E-07
"2018-01-23 05:45:00",26410,"CKVY",12.43,7.142,7.156,7.327,7.018,90,90.1,89.9,0.19,4.839,5.013,4.7,0.529,0.759,92.2,0.066,0,0,10.43,-0.0009269625,-0.001201737,2.5E-07
"2018-01-23 05:50:00",26411,"CKVY",12.43,7.635,7.219,7.636,6.893,90.9,90.9,89.8,0.196,4.956,5.533,4.534,0.307,0.328,172,38.31,1.315,0,10.43,-0.0009269625,-0.001201737,2.5E-07
"2018-01-23 05:55:00",26412,"CKVY",12.42,5.345,6.399,7.759,5.221,88.8,91,88.4,0.173,3.939,5.672,2.531,1.129,0.66,230.1,7.433,3.507,0,10.43,-0.0009269625,-0.001201737,2.5E-07
"2018-01-23 06:00:00",26413,"CKVY",12.42,5.096,5.151,5.468,4.848,89.2,89.4,88.7,0.171,2.611,2.958,2.229,2.053,1.63,235.8,7.606,3.946,0,10.43,-0.001035187,-0.0014082,2.5E-07
"2018-01-23 06:05:00",26414,"CKVY",12.42,4.848,4.787,5.158,4.539,88.8,89.2,88.4,0.169,2.187,2.651,1.882,2.065,2.113,246.4,18.73,1.534,0,10.43,-0.001035187,-0.0014082,2.5E-07
"2018-01-23 06:10:00",26415,"CKVY",12.42,5.344,4.963,5.406,4.662,89.4,89.4,88.4,0.174,2.395,2.947,2.021,1.303,1.696,119.2,41.39,1.096,0,10.43,-0.001035187,-0.0014082,2.5E-07
"2018-01-23 06:15:00",26416,"CKVY",12.43,5.343,5.709,6.087,5.343,88.8,90,88.8,0.172,3.288,3.761,2.75,0.781,1.004,149.7,18.27,1.754,0,10.43,-0.0007198845,-0.000888712,2.5E-07
"2018-01-23 06:20:00",26417,"CKVY",12.42,5.839,5.582,5.839,5.219,89.4,89.6,88.6,0.178,3.098,3.415,2.595,0.998,0.852,120.2,21.87,1.754,0,10.43,-0.0007198845,-0.000888712,2.5E-07
"2018-01-23 06:25:00",26418,"CKVY",12.42,6.706,6.141,6.706,5.59,90.6,90.6,89.3,0.187,3.823,4.539,3.128,1.383,1.202,123.4,8.14,2.192,0,10.42,-0.0007198845,-0.000888712,2.5E-07
"2018-01-23 06:30:00",26419,"CKVY",12.43,6.15,6.029,6.768,5.592,90.1,90.6,88.8,0.182,3.611,4.592,3.014,1.775,1.568,117.2,9.06,2.85,0,10.42,-0.0008893529,-0.001155679,2.5E-07
"2018-01-23 06:35:00",26420,"CKVY",12.43,4.108,5.436,6.46,3.985,87.1,90.4,87.1,0.16,2.868,4.256,1.009,2.022,1.884,117.8,13.33,2.85,0,10.42,-0.0008893529,-0.001155679,2.5E-07
"2018-01-23 06:40:00",26421,"CKVY",12.41,4.975,4.319,5.099,3.612,89.6,89.9,86.9,0.171,1.657,2.777,0.608,2.321,2.197,119.4,7.162,2.85,0,10.42,-0.0008893529,-0.001155679,2.5E-07
"2018-01-23 06:45:00",26422,"CKVY",12.42,4.419,4.369,4.976,3.985,88.7,89.6,88,0.165,1.722,2.556,1.228,2.135,2.26,112.7,7.844,2.192,0,10.42,-0.000557634,-0.0006481952,2.5E-07
"2018-01-23 06:50:00",26423,"CKVY",12.4,4.481,3.975,4.729,3.366,89.6,89.6,87.2,0.167,1.248,2.196,0.416,2.049,2.116,166.8,27.11,2.192,0,10.42,-0.000557634,-0.0006481952,2.5E-07
"2018-01-23 06:55:00",26424,"CKVY",12.4,5.844,5.538,5.906,4.481,90.1,90.8,89.7,0.179,3.318,3.725,2.118,1.678,1.851,184.9,20.42,1.754,0,10.42,-0.000557634,-0.0006481952,2.5E-07
"2018-01-23 07:00:00",26425,"CKVY",12.4,4.171,5.258,6.029,4.109,88.2,90.2,88.2,0.162,2.756,3.756,1.418,1.529,1.549,215.7,21.96,2.192,0,10.42,-0.0006505041,-0.0007828907,2.5E-07
"2018-01-23 07:05:00",26426,"CKVY",12.4,2.561,3.209,4.109,2.561,86.8,88.2,86.8,0.148,0.307,1.401,-0.47,1.275,1.465,199.7,24.79,1.973,0,10.42,-0.0006505041,-0.0007828907,2.5E-07
"2018-01-23 07:10:00",26427,"CKVY",12.42,2.623,2.417,2.747,2.127,87.4,87.5,86.5,0.15,-0.574,-0.152,-0.956,0.87,1.084,219.6,36.05,0.877,0,10.42,-0.0006505041,-0.0007828907,2.5E-07
"2018-01-23 07:15:00",26428,"CKVY",12.42,3.552,2.97,3.552,2.499,88.2,88.3,87.1,0.158,0.14,0.868,-0.456,0.785,0.826,114.7,9.96,1.754,0,10.42,-0.0007823869,-0.001017466,2.5E-07
"2018-01-23 07:20:00",26429,"CKVY",12.4,3.862,3.532,3.862,3.242,88.2,88.4,88,0.16,0.801,1.182,0.495,0.877,0.799,108.7,18.23,2.192,0,10.42,-0.0007823869,-0.001017466,2.5E-07
"2018-01-23 07:25:00",26430,"CKVY",12.39,3.738,3.888,4.171,3.49,88.1,88.8,87.9,0.159,1.214,1.579,0.757,1.451,1.157,138.7,2.736,2.411,0.01548491,10.42,-0.0007823869,-0.001017466,2.5E-07
"2018-01-23 07:30:00",26431,"CKVY",12.39,2.127,2.48,3.862,1.632,86.6,88.2,85.5,0.145,-0.647,1.133,-1.715,1.395,1.472,120.6,25.21,1.315,0.1181322,10.42,-0.0007902609,-0.001026657,3.050062E-05
"2018-01-23 07:35:00",26432,"CKVY",12.41,3.862,3.132,3.924,2.065,88.5,88.7,86.7,0.161,0.384,1.318,-1,1.277,1.304,122.3,12.59,1.315,0.3681263,10.41,-0.0007902609,-0.001026657,3.050062E-05
"2018-01-23 07:40:00",26433,"CKVY",12.41,3.74,3.994,4.234,3.677,87.6,88.6,87.6,0.158,1.292,1.591,0.85,0.988,1.122,122.4,9.49,1.534,0.9013833,10.42,-0.0007902609,-0.001026657,3.050062E-05
"2018-01-23 07:45:00",26434,"CKVY",12.41,3.059,3.237,3.74,2.996,87.2,87.6,86.9,0.152,0.275,0.887,-0.031,1.127,1.067,121.4,15.08,1.754,1.819842,10.42,-0.0007386791,-0.0009553037,0.002948233
"2018-01-23 07:50:00",26435,"CKVY",12.41,2.628,2.851,3.121,2.566,86.8,87.2,86.7,0.149,-0.155,0.176,-0.479,1.06,1.079,148.3,11.44,1.315,3.270424,10.42,-0.0007386791,-0.0009553037,0.002948233
"2018-01-23 07:55:00",26436,"CKVY",12.42,4.426,3.932,4.86,2.566,88.5,89.7,86.8,0.165,1.341,2.479,-0.47,1.047,1.09,153.2,26.72,1.534,5.171264,10.42,-0.0007386791,-0.0009553037,0.002948233
"2018-01-23 08:00:00",26437,"CKVY",12.43,2.94,3.551,4.364,2.816,86.9,88.5,86.6,0.151,0.623,1.724,-0.24,0.987,1.002,128.8,18.71,1.973,7.478735,10.42,-0.002366028,-0.002344955,0.01053587
"2018-01-23 08:05:00",26438,"CKVY",12.43,1.515,2.231,3.126,1.453,86.3,87.1,85.6,0.14,-0.917,0.149,-1.786,0.801,0.928,226.8,82.7,0.877,10.05357,10.42,-0.002366028,-0.002344955,0.01053587
"2018-01-23 08:10:00",26439,"CKVY",12.5,2.63,1.93,2.63,1.453,87,87.1,86.3,0.149,-1.112,-0.348,-1.676,0.596,0.652,185.6,42.38,0.877,13.53361,10.42,-0.002366028,-0.002344955,0.01053587
"2018-01-23 08:15:00",26440,"CKVY",12.48,2.258,2.534,2.878,2.134,86.6,87.1,86.4,0.146,-0.516,-0.129,-0.962,0.424,0.484,134.6,14.48,1.315,20.04373,10.42,-0.001975857,-0.001983868,0.0248583
"2018-01-23 08:20:00",26441,"CKVY",12.51,3.25,2.862,3.312,2.258,87.2,87.4,86.5,0.154,-0.086,0.4,-0.84,0.731,0.57,76.98,5.638,1.315,23.24622,10.42,-0.001975857,-0.001983868,0.0248583
"2018-01-23 08:25:00",26442,"CKVY",12.59,4.241,3.923,4.737,3.064,86.6,88.4,86.6,0.16,1.076,1.946,0.088,1.054,0.9,107,20.64,1.754,28.66496,10.42,-0.001975857,-0.001983868,0.0248583
"2018-01-23 08:30:00",26443,"CKVY",12.65,3.745,2.808,4.179,1.948,86.9,86.9,83.8,0.157,-0.708,1.052,-1.829,1.35,1.2,141.2,12.34,2.192,44.66907,10.42,-0.001402726,-0.00133457,0.05239766
"2018-01-23 08:35:00",26444,"CKVY",13,4.055,3.79,4.365,3.25,86.4,87.3,85.1,0.158,0.577,1.344,-0.222,1.289,1.359,156.2,35.61,1.973,69.78571,10.42,-0.001402726,-0.00133457,0.05239766
"2018-01-23 08:40:00",26445,"CKVY",14.36,4.117,4.7,5.17,4.055,85.3,87.3,85.2,0.157,1.565,2.182,0.666,1.116,1.221,168,31.24,1.315,95.67806,10.43,-0.001402726,-0.00133457,0.05239766
"2018-01-23 08:45:00",26446,"CKVY",14.19,3.745,4.035,4.365,3.559,85.4,85.9,85,0.154,0.641,1.064,0.048,0.893,1.004,194.3,13.23,1.534,111.2789,10.43,0.001615499,0.001943277,0.08737931
"2018-01-23 08:50:00",26447,"CKVY",14.09,3.87,4.646,5.295,3.745,85.2,87.1,85.1,0.155,1.441,2.28,0.369,1.133,0.92,189.3,26.99,3.288,123.8543,10.43,0.001615499,0.001943277,0.08737931
"2018-01-23 08:55:00",26448,"CKVY",14.03,5.356,4.88,5.79,3.684,86.1,87.4,85.1,0.167,1.728,2.827,0.257,1.505,1.287,187.6,21.98,3.069,135.8853,10.44,0.001615499,0.001943277,0.08737931
"2018-01-23 09:00:00",26449,"CKVY",14,5.047,4.916,5.356,4.489,86.4,86.5,85.4,0.166,1.656,2.126,1.1,2.086,1.818,211.5,4.571,3.507,147.8202,10.44,0.003550363,0.00402726,0.1242933
"2018-01-23 09:05:00",26450,"CKVY",13.98,6.224,5.858,6.534,5.047,86.7,87.6,86.3,0.175,2.824,3.594,1.855,2.158,2.175,207.4,8.92,2.63,159.947,10.44,0.003550363,0.00402726,0.1242933
"2018-01-23 09:10:00",26451,"CKVY",13.98,6.348,6.021,6.472,5.728,86.9,86.9,86.2,0.177,2.848,3.379,2.484,1.935,2.113,219.5,4.424,2.85,171.9261,10.45,0.003550363,0.00402726,0.1242933
"2018-01-23 09:15:00",26452,"CKVY",13.98,9.63,8.38,9.88,6.348,89,90.3,86.8,0.21,5.778,7.501,3.266,1.098,1.502,200.2,19.76,0.877,183.9803,10.45,0.005642943,0.006333479,0.1611556
"2018-01-23 09:20:00",26453,"CKVY",13.99,13.91,11.54,13.97,9.45,93.7,93.7,88.4,0.267,9.48,12.48,6.707,0.515,0.802,129.4,43.96,0.658,196.0717,10.46,0.005642943,0.006333479,0.1611556
"2018-01-23 09:25:00",26454,"CKVY",13.99,12.48,14.38,15.52,12.42,88.5,94.9,88.5,0.237,12.59,14.24,9.68,0.315,0.33,99.4,5.241,1.534,208.6286,10.46,0.005642943,0.006333479,0.1611556
"2018-01-23 09:30:00",26455,"CKVY",13.99,10,10.97,12.48,10,86.9,88.5,86.9,0.208,7.981,9.74,6.875,0.708,0.515,94.5,5.908,1.754,221.5417,10.47,0.009386503,0.01009674,0.196246
"2018-01-23 09:35:00",26456,"CKVY",13.98,9.19,9.32,10.06,9.01,86.9,87,86.4,0.201,6.132,6.936,5.818,1.231,0.973,95.7,6.229,1.973,234.8077,10.47,0.009386503,0.01009674,0.196246
"2018-01-23 09:40:00",26457,"CKVY",13.98,9.5,9.54,9.81,9.07,86.7,87.7,86.7,0.203,6.519,6.883,5.964,1.469,1.389,105.5,3.287,1.973,247.7728,10.47,0.009386503,0.01009674,0.196246
"2018-01-23 09:45:00",26458,"CKVY",13.98,10.06,9.3,10.06,8.88,87.8,87.8,85.9,0.211,6.131,7.16,5.522,1.516,1.53,117.2,7.953,2.192,260.3733,10.47,0.01079665,0.01175821,0.2321051
"2018-01-23 09:50:00",26459,"CKVY",13.98,10.74,10.39,10.74,9.93,87.7,87.8,87.4,0.217,7.439,7.793,7.029,1.394,1.452,128.6,3.243,1.534,272.6758,10.47,0.01079665,0.01175821,0.2321051
"2018-01-23 09:55:00",26460,"CKVY",13.98,10.24,10.93,11.35,10.17,86.2,88.1,86.2,0.209,7.941,8.48,6.871,1.459,1.401,127.6,25.41,2.63,284.6663,10.47,0.01079665,0.01175821,0.2321051
"2018-01-23 10:00:00",26461,"CKVY",13.98,10.92,10.45,10.98,10.11,87.5,87.6,86.2,0.219,7.346,8,6.836,1.474,1.443,107.9,6.174,1.754,296.2666,10.48,0.01330756,0.01445234,0.2649974
"2018-01-23 10:05:00",26462,"CKVY",13.97,10.79,10.77,11.1,10.48,87.5,87.6,86.8,0.217,7.732,8.14,7.34,1.678,1.569,88.4,10.25,2.63,307.6753,10.48,0.01330756,0.01445234,0.2649974
"2018-01-23 10:10:00",26463,"CKVY",13.98,11.66,11.46,11.78,10.79,87.7,88.2,87.5,0.227,8.58,8.89,7.82,1.607,1.661,96.3,3.775,1.754,318.8659,10.48,0.01330756,0.01445234,0.2649974
"2018-01-23 10:15:00",26464,"CKVY",13.98,11.41,11.47,11.78,11.29,87,87.8,87,0.222,8.41,8.87,8.17,1.795,1.69,94.1,4.815,2.411,329.8955,10.48,0.01551362,0.01683503,0.2959217
"2018-01-23 10:20:00",26465,"CKVY",13.98,11.53,11.45,11.59,11.22,86.9,87.2,86.8,0.223,8.34,8.47,8.12,1.88,1.847,101.8,7.979,2.411,340.7484,10.48,0.01551362,0.01683503,0.2959217
"2018-01-23 10:25:00",26466,"CKVY",13.96,12.02,11.77,12.15,11.47,87.5,87.6,86.9,0.23,8.7,9.15,8.33,2.065,1.996,102.9,3.682,2.411,351.5944,10.48,0.01551362,0.01683503,0.2959217
"2018-01-23 10:30:00",26467,"CKVY",13.97,12.14,12.15,12.33,11.96,87,87.7,87,0.23,9.1,9.35,8.84,2.119,2.069,94.1,4.002,3.069,362.1735,10.48,0.01753584,0.0190515,0.324528
"2018-01-23 10:35:00",26468,"CKVY",13.97,12.39,12.24,12.51,11.95,87.1,87.2,86.9,0.232,9.12,9.42,8.84,2.237,2.16,102.5,4.507,3.069,372.3159,10.48,0.01753584,0.0190515,0.324528
"2018-01-23 10:40:00",26469,"CKVY",13.96,12.82,12.58,12.88,12.39,87.1,87.3,87,0.237,9.49,9.8,9.25,2.467,2.339,102.6,2.174,3.069,382.1352,10.48,0.01753584,0.0190515,0.324528
"2018-01-23 10:45:00",26470,"CKVY",13.97,13,12.87,13.13,12.63,87.2,87.2,87,0.239,9.74,10.03,9.5,2.8,2.642,105.8,2.132,3.726,391.7023,10.48,0.0194261,0.02113727,0.3504511
"2018-01-23 10:50:00",26471,"CKVY",13.97,13.25,13.08,13.25,12.94,87.1,87.2,86.9,0.241,9.93,10.13,9.77,3.158,2.997,109.7,1.67,3.946,401.1177,10.48,0.0194261,0.02113727,0.3504511
"2018-01-23 10:55:00",26472,"CKVY",13.97,13.37,13.28,13.37,13.12,86.5,87.2,86.5,0.241,10.09,10.25,9.91,3.456,3.305,113.1,2.25,3.726,410.118,10.48,0.0194261,0.02113727,0.3504511
"2018-01-23 11:00:00",26473,"CKVY",13.97,13.74,13.47,13.8,13.18,86.9,86.9,86.5,0.246,10.25,10.62,9.92,3.558,3.535,113.8,3.37,3.946,418.71,10.48,0.02068632,0.02263043,0.373637
"2018-01-23 11:05:00",26474,"CKVY",13.97,14.42,14.22,14.48,13.74,86.9,87.7,86.9,0.253,11.14,11.48,10.55,3.516,3.536,107.9,3.626,3.946,426.7964,10.49,0.02068632,0.02263043,0.373637
"2018-01-23 11:10:00",26475,"CKVY",13.97,14.54,14.39,14.6,14.17,86.6,86.9,86.3,0.254,11.1,11.34,10.83,3.478,3.507,113.5,2.23,3.726,434.3642,10.49,0.02068632,0.02263043,0.373637
"2018-01-23 11:15:00",26476,"CKVY",13.96,15.09,14.79,15.09,14.47,86.3,86.8,86.2,0.259,11.49,11.77,11.22,3.414,3.448,113.7,3.248,3.726,441.42,10.49,0.02258199,0.02470477,0.3936833
"2018-01-23 11:20:00",26477,"CKVY",13.97,14.97,15.04,15.21,14.84,85.3,86.3,85.1,0.255,11.48,11.8,11.22,3.357,3.37,135.5,6.534,3.946,448.1811,10.49,0.02258199,0.02470477,0.3936833
"2018-01-23 11:25:00",26478,"CKVY",13.97,16.39,15.59,16.39,14.97,84.1,85.6,84.1,0.267,11.92,12.48,11.35,3.484,3.386,148.9,4.736,4.384,454.915,10.49,0.02258199,0.02470477,0.3936833
"2018-01-23 11:30:00",26479,"CKVY",13.97,16.51,16.59,16.88,16.33,82.4,84.1,81.9,0.263,12.25,12.58,11.87,3.653,3.607,152.3,2.805,4.603,461.5182,10.49,0.02491707,0.02734761,0.4108945
"2018-01-23 11:35:00",26480,"CKVY",13.96,16.7,16.9,17.19,16.45,80.3,82.5,80.2,0.259,12.12,12.46,11.64,3.539,3.611,149.5,3.117,3.288,467.7575,10.49,0.02491707,0.02734761,0.4108945
"2018-01-23 11:40:00",26481,"CKVY",13.97,18.06,16.76,18.06,16.33,79.91,82.3,79.91,0.273,12.07,12.9,11.51,3.125,3.365,145.6,4.945,3.069,473.5156,10.49,0.02491707,0.02734761,0.4108945
"2018-01-23 11:45:00",26482,"CKVY",13.98,18.05,18.69,19.17,17.99,76.4,79.91,74.96,0.261,12.5,13.09,11.78,2.737,2.872,149.8,5.18,3.069,478.7087,10.5,0.02781048,0.03073122,0.425101
"2018-01-23 11:50:00",26483,"CKVY",13.97,17.86,17.86,18.18,17.68,78.18,78.29,76.47,0.265,12.1,12.31,11.84,2.687,2.708,139.7,4.166,3.507,483.4387,10.5,0.02781048,0.03073122,0.425101
"2018-01-23 11:55:00",26484,"CKVY",13.98,18.73,18.49,18.91,17.93,75.67,78.22,75.63,0.266,12.43,12.72,12.17,2.793,2.724,145.6,1.49,3.288,487.3803,10.5,0.02781048,0.03073122,0.425101
"2018-01-23 12:00:00",26485,"CKVY",13.97,18.85,18.6,18.91,18.41,75.97,76.08,75.56,0.268,12.26,12.59,12.02,2.606,2.727,131,4.761,3.288,490.9645,10.5,0.0300599,0.03314014,0.4362507
"2018-01-23 12:05:00",26486,"CKVY",13.96,20.14,19.56,20.14,18.85,72.43,76.01,72.43,0.271,12.66,12.85,12.47,2.115,2.365,112.5,8.41,1.754,494.1798,10.5,0.0300599,0.03314014,0.4362507
"2018-01-23 12:10:00",26487,"CKVY",13.96,20.39,20.18,20.39,19.9,72.26,72.81,72.12,0.273,12.72,12.95,12.44,1.654,1.892,129,9.92,1.973,497.0682,10.5,0.0300599,0.03314014,0.4362507
"2018-01-23 12:15:00",26488,"CKVY",13.98,20.39,20.39,20.52,20.27,72.01,72.22,71.85,0.272,12.81,12.94,12.66,1.521,1.569,108.7,1.603,1.973,499.7888,10.5,0.03315739,0.03637797,0.4439196
"2018-01-23 12:20:00",26489,"CKVY",13.97,20.38,20.39,20.57,20.26,72.56,72.56,71.7,0.274,12.83,12.97,12.6,1.804,1.653,111,1.757,2.411,502.0516,10.5,0.03315739,0.03637797,0.4439196
"2018-01-23 12:25:00",26490,"CKVY",13.97,20.51,20.36,20.51,20.26,72.66,72.73,72.32,0.276,12.93,13.12,12.78,1.99,1.913,117.2,2.759,2.411,504.1201,10.51,0.03315739,0.03637797,0.4439196
"2018-01-23 12:30:00",26491,"CKVY",13.97,21.12,20.93,21.25,20.44,70.94,72.66,70.73,0.276,13.23,13.47,13.03,1.956,1.971,114.2,7.9,1.973,505.4663,10.51,0.03414111,0.03742595,0.4483738
"2018-01-23 12:35:00",26492,"CKVY",13.97,22.18,21.34,22.18,20.94,70.63,71.7,70.63,0.288,13.5,14.09,13.1,1.699,1.856,106.3,8.51,1.754,506.2168,10.51,0.03414111,0.03742595,0.4483738
"2018-01-23 12:40:00",26493,"CKVY",13.97,23.66,23.15,23.72,22.24,66.54,70.63,66.54,0.288,14.05,14.3,13.7,1.326,1.521,131.1,0.217,1.315,506.6227,10.51,0.03414111,0.03742595,0.4483738
"2018-01-23 12:45:00",26494,"CKVY",13.96,26.88,24.9,26.88,23.6,61.42,66.54,61.42,0.304,14.54,15.42,14.02,0.792,1.062,131,0.136,0.438,506.631,10.51,0.03699965,0.04052019,0.4491011
"2018-01-23 12:50:00",26495,"CKVY",13.97,30.4,29.72,31.15,26.88,51.83,61.39,50.63,0.297,15.04,15.43,14.8,0.404,0.542,166.2,23.53,1.754,506.3016,10.51,0.03699965,0.04052019,0.4491011
"2018-01-23 12:55:00",26496,"CKVY",13.96,24.77,26.95,30.4,24.71,65.19,65.19,51.83,0.296,14.71,15.01,14.41,0.492,0.418,226.8,14.72,2.192,506.0538,10.51,0.03699965,0.04052019,0.4491011
"2018-01-23 13:00:00",26497,"CKVY",13.96,26.81,25.88,26.81,24.71,61.17,65.78,61.17,0.302,15.2,15.54,14.69,0.792,0.73,112.3,53.14,4.603,505.5365,10.51,0.04173227,0.04513602,0.4465197
"2018-01-23 13:05:00",26498,"CKVY",13.95,26.93,26.66,27.11,26,60.48,61.34,59.21,0.3,14.74,15.28,14.24,0.951,0.906,124.1,29.39,1.973,504.599,10.51,0.04173227,0.04513602,0.4465197
"2018-01-23 13:10:00",26499,"CKVY",13.95,25.38,25.93,26.93,25.26,63.57,63.61,60.14,0.296,14.56,15.08,14.28,0.864,0.907,108.5,6.432,1.315,503.7946,10.51,0.04173227,0.04513602,0.4465197
"2018-01-23 13:15:00",26500,"CKVY",13.95,25.81,25.62,25.88,25.32,62.27,63.57,62.23,0.295,14.74,14.91,14.58,0.774,0.737,100.3,0.136,0.877,502.2539,10.51,0.03983776,0.04331069,0.4412616
"2018-01-23 13:20:00",26501,"CKVY",13.94,27.05,26.38,27.17,25.75,59.65,62.27,59.65,0.298,14.86,15.15,14.53,0.59,0.698,100.2,0.084,0.877,500.8305,10.51,0.03983776,0.04331069,0.4412616
"2018-01-23 13:25:00",26502,"CKVY",13.94,26.99,26.92,27.17,26.74,61.23,61.23,59.62,0.305,15.01,15.42,14.72,0.442,0.521,100.3,0.147,1.096,498.2567,10.51,0.03983776,0.04331069,0.4412616
"2018-01-23 13:30:00",26503,"CKVY",13.93,27.97,27.83,28.47,26.93,58.72,61.3,58.04,0.304,15.46,15.82,15.19,0.239,0.338,100.5,0.114,0.658,495.8055,10.51,0.04030746,0.04353678,0.4323365
"2018-01-23 13:35:00",26504,"CKVY",13.93,31,28.94,31,27.85,53.15,58.86,53.15,0.312,15.65,16.02,15.32,0.187,0.195,100.5,0.139,0,493.1972,10.51,0.04030746,0.04353678,0.4323365
"2018-01-23 13:40:00",26505,"CKVY",13.92,33.23,32.34,33.23,31,48.62,53.12,48.62,0.312,15.9,16.09,15.73,0.012,0.099,100.4,0.066,0,489.877,10.51,0.04030746,0.04353678,0.4323365
"2018-01-23 13:45:00",26506,"CKVY",13.9,26.29,30.78,33.53,26.29,63.15,63.22,48.1,0.305,15.72,16.2,15.13,0.427,0.116,255.4,35.22,2.85,486.0017,10.51,0.04227498,0.04528442,0.420067
"2018-01-23 13:50:00",26507,"CKVY",13.9,25.36,25.47,26.29,25.18,66.51,66.89,63.35,0.309,15.73,15.94,15.48,1.13,0.798,257.5,5.007,2.85,480.7974,10.51,0.04227498,0.04528442,0.420067
"2018-01-23 13:55:00",26508,"CKVY",13.89,25.55,25.4,25.61,25.24,67.33,67.71,66.37,0.316,16.03,16.42,15.65,1.855,1.497,242.1,5.1,2.85,475.1135,10.51,0.04227498,0.04528442,0.420067
"2018-01-23 14:00:00",26509,"CKVY",13.88,25.6,25.64,25.79,25.48,67.26,67.5,66.85,0.316,16.29,16.49,16.07,2.085,2.072,246,4.521,2.411,469.3673,10.5,0.03551568,0.03902619,0.4048328
"2018-01-23 14:05:00",26510,"CKVY",13.87,26.28,25.89,26.34,25.54,65.84,67.4,65.81,0.318,16.37,16.57,16.16,2.035,1.999,279.3,21.71,4.822,463.6426,10.5,0.03551568,0.03902619,0.4048328
"2018-01-23 14:10:00",26511,"CKVY",13.87,25.66,25.76,26.28,25.35,66.7,67.42,65.26,0.314,16.09,16.75,15.72,2.155,2.099,285.2,14.08,3.507,456.9967,10.5,0.03551568,0.03902619,0.4048328
"2018-01-23 14:15:00",26512,"CKVY",13.86,26.46,26.01,26.52,25.6,65.71,66.77,65.67,0.32,16.26,16.64,15.95,2.244,2.203,292.1,6.665,2.85,449.8731,10.5,0.03351931,0.03739479,0.386537
"2018-01-23 14:20:00",26513,"CKVY",13.86,27.39,26.94,27.39,26.4,63.75,65.91,63.68,0.323,16.64,16.97,16.2,2.151,2.263,303,5.629,2.411,440.6279,10.5,0.03351931,0.03739479,0.386537
"2018-01-23 14:25:00",26514,"CKVY",13.86,27.51,27.55,27.76,27.26,60.31,63.64,59.9,0.307,15.99,16.69,15.41,1.842,1.965,297.1,9.93,2.411,430.9438,10.5,0.03351931,0.03739479,0.386537
"2018-01-23 14:30:00",26515,"CKVY",13.85,27.26,27.32,27.64,27.14,62.37,63.61,59.63,0.314,15.91,16.57,15.09,1.798,1.815,289,6.952,2.63,421.6499,10.5,0.03219961,0.03619986,0.3654063
"2018-01-23 14:35:00",26516,"CKVY",13.85,27.32,27.15,27.38,26.89,62.78,63.57,61.82,0.317,16.13,16.58,15.76,1.851,1.824,294.1,6.457,2.63,414.2528,10.5,0.03219961,0.03619986,0.3654063
"2018-01-23 14:40:00",26517,"CKVY",13.85,27.69,27.48,27.75,27.26,60.72,62.98,60.58,0.311,16.11,16.55,15.67,1.843,1.876,288.3,10.76,2.192,407.3169,10.49,0.03219961,0.03619986,0.3654063
"2018-01-23 14:45:00",26518,"CKVY",13.83,28.18,28.01,28.24,27.69,59.13,60.99,59.07,0.309,15.96,16.4,15.63,1.537,1.694,269.2,9.05,2.411,399.4466,10.49,0.03039755,0.03416559,0.3414619
"2018-01-23 14:50:00",26519,"CKVY",13.84,29.17,28.7,29.29,28.12,56.08,59.2,56.08,0.305,15.59,15.83,15.31,1.133,1.339,276.4,13.73,1.315,390.6628,10.49,0.03039755,0.03416559,0.3414619
"2018-01-23 14:55:00",26520,"CKVY",13.83,28.67,29.43,30.16,28.67,55.7,56.04,53.05,0.297,15.12,15.62,14.43,1.013,1.041,265.2,32.16,2.411,380.7674,10.49,0.03039755,0.03416559,0.3414619
"2018-01-23 15:00:00",26521,"CKVY",13.83,27.8,27.99,28.73,27.62,57.34,58.37,55.63,0.295,14.94,15.14,14.68,1.276,1.154,278.8,6.613,2.63,370.7947,10.49,0.02839466,0.03167678,0.3151227
"2018-01-23 15:05:00",26522,"CKVY",13.82,27.55,27.83,27.98,27.55,58.71,58.92,57.24,0.299,15.04,15.42,14.58,1.644,1.424,273.8,4.141,2.192,360.7776,10.49,0.02839466,0.03167678,0.3151227
"2018-01-23 15:10:00",26523,"CKVY",13.81,26.13,26.46,27.61,26.01,60.7,61.12,58.27,0.292,14.45,15.05,14.09,1.958,1.821,280.2,4.417,2.85,326.9958,10.49,0.02839466,0.03167678,0.3151227
"2018-01-23 15:15:00",26524,"CKVY",13.81,26.19,26.13,26.25,26.01,60.7,60.88,60.15,0.292,14.34,14.58,14.12,2.068,2.022,272.2,5.867,3.069,307.1348,10.48,0.02190081,0.02514916,0.2861583
"2018-01-23 15:20:00",26525,"CKVY",13.81,26.62,26.37,26.74,26.06,61.25,62.25,60.6,0.3,14.93,15.42,14.36,2.209,2.138,242.7,8.54,2.63,296.4966,10.48,0.02190081,0.02514916,0.2861583
"2018-01-23 15:25:00",26526,"CKVY",13.8,27.97,27.34,28.1,26.62,58.64,61.25,58.57,0.304,15.32,15.68,15.04,1.992,2.141,240,4.427,2.411,311.2522,10.48,0.02190081,0.02514916,0.2861583
"2018-01-23 15:30:00",26527,"CKVY",13.8,29.02,28.87,29.33,28.04,57.23,58.6,56.2,0.31,15.63,15.89,15.38,1.454,1.674,244.3,0.385,1.315,311.5456,10.48,0.02215765,0.02567218,0.2544754
"2018-01-23 15:35:00",26528,"CKVY",13.8,32.04,30.18,32.1,28.9,50.49,57.33,50.49,0.309,15.81,16.02,15.57,0.783,1.146,229.8,7.794,1.096,302.5194,10.48,0.02215765,0.02567218,0.2544754
"2018-01-23 15:40:00",26529,"CKVY",13.8,30.68,32.22,33.03,30.62,49.8,50.46,47.2,0.288,15.1,15.96,14.01,0.275,0.493,224.4,0.056,0,288.0986,10.48,0.02215765,0.02567218,0.2544754
"2018-01-23 15:45:00",26530,"CKVY",13.81,28.39,29.02,30.62,28.21,56.63,56.63,49.87,0.299,14.44,15,14.07,0.044,0.185,224.7,0.088,0,229.8033,10.48,0.01406036,0.0158689,0.2211029
"2018-01-23 15:50:00",26531,"CKVY",13.8,28.7,29.43,30.25,28.33,54.44,56.63,52.45,0.291,15.27,16.02,14.13,0.212,0.035,198.5,25.92,3.069,188.0869,10.48,0.01406036,0.0158689,0.2211029
"2018-01-23 15:55:00",26532,"CKVY",13.8,27.77,28.06,28.7,27.71,58.01,58.04,54.47,0.298,14.82,15.06,14.34,0.906,0.603,155.1,1.058,2.85,174.0596,10.47,0.01406036,0.0158689,0.2211029
"2018-01-23 16:00:00",26533,"CKVY",13.8,26.42,26.46,27.84,25.8,61.03,61.61,57.49,0.297,14.48,14.95,13.89,1.379,1.169,132,6.514,2.192,179.3631,10.47,0.01105058,0.01251261,0.1861169
"2018-01-23 16:05:00",26534,"CKVY",13.8,25.86,26.11,26.48,25.86,62.4,62.67,60.96,0.296,14.91,15.16,14.64,1.415,1.478,125.4,0.086,1.096,165.2308,10.47,0.01105058,0.01251261,0.1861169
"2018-01-23 16:10:00",26535,"CKVY",13.81,27.59,26.67,27.77,25.67,57.7,62.74,57.7,0.294,14.9,15.12,14.63,0.899,1.105,128.2,12.07,1.973,128.6668,10.46,0.01105058,0.01251261,0.1861169
"2018-01-23 16:15:00",26536,"CKVY",13.8,26.6,26.87,27.77,26.35,61.92,62.33,57.73,0.303,15.17,15.51,14.69,1.016,0.943,206.7,9.01,2.63,149.9265,10.46,0.007636672,0.009352214,0.1498725
"2018-01-23 16:20:00",26537,"CKVY",13.81,26.91,26.65,26.97,26.42,63.09,63.64,61.78,0.313,15.77,16.16,15.18,1.436,1.219,214.5,5.713,2.63,169.8249,10.46,0.007636672,0.009352214,0.1498725
"2018-01-23 16:25:00",26538,"CKVY",13.81,27.16,27.31,27.71,26.85,61.68,63.15,59.89,0.309,15.82,16.15,15.4,1.983,1.672,202,17.41,3.946,189.4079,10.46,0.007636672,0.009352214,0.1498725
"2018-01-23 16:30:00",26539,"CKVY",13.84,25.68,26.21,27.22,25.61,65.11,65.15,61.71,0.307,15.76,15.97,15.51,2.01,2.016,221.6,1.263,2.411,162.0446,10.46,0.005752491,0.007711799,0.1130719
"2018-01-23 16:35:00",26540,"CKVY",13.36,25.18,25.47,25.68,25.18,65.46,65.56,65.01,0.302,15.47,15.6,15.23,1.615,1.831,220.2,0.088,1.315,117.5224,10.45,0.005752491,0.007711799,0.1130719
"2018-01-23 16:40:00",26541,"CKVY",13.33,24.75,24.97,25.24,24.75,66.52,66.55,65.42,0.302,15.24,15.35,15.11,1.003,1.38,235.2,6.731,0.877,72.12606,10.45,0.005752491,0.007711799,0.1130719
"2018-01-23 16:45:00",26542,"CKVY",13.23,24.31,24.69,24.93,24.31,67.82,67.82,65.97,0.302,15.12,15.33,14.89,0.491,0.68,270.1,37.06,1.315,43.42892,10.45,0.002677633,0.00398196,0.07710158
"2018-01-23 16:50:00",26543,"CKVY",13.23,24.62,24.2,24.62,23.88,66.93,68.37,66.93,0.302,15.15,15.38,14.96,0.563,0.527,325.5,6.901,1.315,38.47047,10.45,0.002677633,0.00398196,0.07710158
"2018-01-23 16:55:00",26544,"CKVY",13.57,25,25.16,25.86,24.5,62.5,66.93,62.4,0.286,15.13,15.38,14,0.608,0.524,336,40.41,4.384,47.58381,10.44,0.002677633,0.00398196,0.07710158
"2018-01-23 17:00:00",26545,"CKVY",13.37,21.85,22.17,24.93,21.29,73.8,74.55,62.57,0.296,14.19,15.08,12.47,1.54,1.156,145.9,5.401,4.165,64.13516,10.44,-0.00185009,-0.001366072,0.04375688
"2018-01-23 17:05:00",26546,"CKVY",13.21,19.14,20.49,21.85,19.14,76.59,76.62,72.85,0.274,13.7,14.9,12.72,1.948,1.733,135.2,7.456,2.85,76.32308,10.43,-0.00185009,-0.001366072,0.04375688
"2018-01-23 17:10:00",26547,"CKVY",13.15,20.25,19.86,20.32,19.07,76.36,78.82,76.29,0.287,13.96,14.52,12.93,2.194,2.149,98.5,37.36,2.192,66.74172,10.43,-0.00185009,-0.001366072,0.04375688
"2018-01-23 17:15:00",26548,"CKVY",13.12,21,20.52,21.06,20.07,77.46,77.73,76.29,0.3,14.55,15.16,13.83,1.538,1.819,342.6,7.054,1.315,47.29129,10.43,-0.003423719,-0.002668537,0.01998152
"2018-01-23 17:20:00",26549,"CKVY",13.09,21.25,21.11,21.31,20.94,76.91,77.49,76.84,0.301,15.03,15.22,14.89,0.945,1.282,5.45,7.926,1.315,31.37546,10.43,-0.003423719,-0.002668537,0.01998152
"2018-01-23 17:25:00",26550,"CKVY",13.06,21,21.13,21.31,20.94,77.53,77.53,76.7,0.3,15.03,15.2,14.82,0.543,0.702,16.24,0.103,0,25.0298,10.42,-0.003423719,-0.002668537,0.01998152
"2018-01-23 17:30:00",26551,"CKVY",13.02,21.31,21.08,21.31,20.94,78.36,78.43,77.49,0.308,15.33,15.65,15.04,0.231,0.358,6.305,21.47,1.973,19.10868,10.42,-0.002665808,-0.003713464,0.008186248
"2018-01-23 17:35:00",26552,"CKVY",13,21.19,21.16,21.38,20.95,75.68,78.43,75.07,0.296,14.87,15.67,14.3,0.815,0.488,318.7,3.693,2.85,12.97854,10.42,-0.002665808,-0.003713464,0.008186248
"2018-01-23 17:40:00",26553,"CKVY",12.99,21.07,21.21,21.44,20.95,75.86,75.89,75,0.295,14.64,14.94,14.39,1.082,1.006,301.8,9.61,1.973,7.405171,10.42,-0.002665808,-0.003713464,0.008186248
"2018-01-23 17:45:00",26554,"CKVY",12.96,20.39,20.81,21.07,20.39,74.93,76.61,74.93,0.283,14.5,14.75,13.72,1.098,1.084,292.7,3.088,2.192,3.569589,10.41,-0.003109128,-0.004294161,0.001765591
"2018-01-23 17:50:00",26555,"CKVY",12.97,20.58,20.52,21.2,19.71,74.19,77.96,74.05,0.282,14.09,15.09,13.18,1.018,1.05,256.7,34.63,3.726,1.543991,10.41,-0.003109128,-0.004294161,0.001765591
"2018-01-23 17:55:00",26556,"CKVY",12.96,19.66,20.16,20.59,19.66,74.87,75.97,74.15,0.274,13.56,13.91,12.9,1.508,1.196,296.1,4.104,2.63,0.649138,10.41,-0.003109128,-0.004294161,0.001765591
"2018-01-23 18:00:00",26557,"CKVY",12.95,17.68,19.17,19.97,17.62,77.07,77.07,74.94,0.259,12.9,13.82,11.64,2.085,1.817,317.4,9.31,3.069,0.2327754,10.41,-0.002492672,-0.00321981,2.5E-07
"2018-01-23 18:05:00",26558,"CKVY",12.95,16.88,17.2,17.74,16.88,82,82.8,77.07,0.266,12.38,13.02,11.66,2.233,2.162,311.8,6.425,2.85,0.06093258,10.41,-0.002492672,-0.00321981,2.5E-07
"2018-01-23 18:10:00",26559,"CKVY",12.94,16.76,17.48,18.06,16.76,77.53,82.8,77.46,0.25,12.72,13.47,10.94,2.197,2.292,346.2,11.22,3.069,0.002260517,10.4,-0.002492672,-0.00321981,2.5E-07
"2018-01-23 18:15:00",26560,"CKVY",12.93,14.78,15.54,16.82,14.78,84.2,84.2,76.53,0.249,10.64,11.08,9.63,1.761,1.987,92.1,26.53,1.315,0,10.4,-0.001768422,-0.002110893,2.5E-07
"2018-01-23 18:20:00",26561,"CKVY",12.93,15.41,14.93,15.47,14.41,89.1,89.2,84.2,0.271,11.79,12.85,10.65,1.243,1.51,48.74,3.488,1.096,0,10.4,-0.001768422,-0.002110893,2.5E-07
"2018-01-23 18:25:00",26562,"CKVY",12.92,14.86,15.16,15.47,14.86,88.4,89.3,88.4,0.263,12.51,12.85,12.05,0.564,0.821,41.21,2.436,0.877,0,10.4,-0.001768422,-0.002110893,2.5E-07
"2018-01-23 18:30:00",26563,"CKVY",12.9,15.42,15.1,15.54,14.67,88.9,89.1,87.6,0.271,12.29,12.89,11.66,0.778,0.687,48.27,5.114,1.754,0,10.4,-0.00272944,-0.003714205,2.5E-07
"2018-01-23 18:35:00",26564,"CKVY",12.92,12.39,14.48,15.54,12.39,82.7,88.9,80.7,0.221,10.89,12.86,8.14,0.934,0.801,84.2,76.72,2.63,0,10.4,-0.00272944,-0.003714205,2.5E-07
"2018-01-23 18:40:00",26565,"CKVY",12.91,11.09,11.29,12.39,10.84,89.5,89.5,82.8,0.225,7.95,8.65,7.441,1.5,1.209,158.1,23.7,2.63,0,10.39,-0.00272944,-0.003714205,2.5E-07
"2018-01-23 18:45:00",26566,"CKVY",12.91,11.71,12.07,12.51,11.09,91.5,92.9,89.5,0.237,10.15,10.82,8.6,1.909,1.707,113.8,4.407,2.85,0,10.39,-0.002329755,-0.003075158,2.5E-07
"2018-01-23 18:50:00",26567,"CKVY",12.9,12.4,12.17,12.46,11.59,90.9,92.8,90.9,0.242,10.3,10.69,9.58,1.76,1.927,88.7,7.034,1.973,0,10.39,-0.002329755,-0.003075158,2.5E-07
"2018-01-23 18:55:00",26568,"CKVY",12.9,10.48,11.49,12.4,10.48,88.8,90.8,86.9,0.218,8.8,10.21,7.434,1.246,1.502,74.62,73.14,1.096,0,10.39,-0.002329755,-0.003075158,2.5E-07
"2018-01-23 19:00:00",26569,"CKVY",12.9,11.1,10.77,11.1,10.42,92.8,92.8,88.7,0.234,8.72,9.42,7.815,0.531,0.831,237.8,41.39,1.754,0,10.39,-0.002184348,-0.002835186,2.5E-07
"2018-01-23 19:05:00",26570,"CKVY",12.89,10.73,11.11,11.41,10.73,94.2,94.2,92.8,0.234,9.63,9.99,9.25,0.743,0.606,157.5,13.11,2.63,0,10.38,-0.002184348,-0.002835186,2.5E-07
"2018-01-23 19:10:00",26571,"CKVY",12.88,11.41,10.65,11.41,10.36,96.1,96.1,94.2,0.245,9.46,10.51,9.04,0.773,0.808,159.7,6.975,1.315,0,10.38,-0.002184348,-0.002835186,2.5E-07
"2018-01-23 19:15:00",26572,"CKVY",12.88,11.35,11.64,12.4,11.04,93.8,97.1,93.6,0.239,10.68,11.72,9.56,1.093,0.901,216,42.15,2.85,0,10.38,-0.002673771,-0.003750991,2.5E-07
"2018-01-23 19:20:00",26573,"CKVY",12.88,10.61,11.29,11.73,10.61,93.4,94.7,92.7,0.23,9.86,10.51,9.07,1.475,1.253,235.5,7.458,3.288,0,10.38,-0.002673771,-0.003750991,2.5E-07
"2018-01-23 19:25:00",26574,"CKVY",12.87,7.4,8.85,10.61,7.338,91.5,93.4,91.3,0.195,7.023,9.07,5.356,2.475,1.968,232.1,11.84,4.384,0,10.38,-0.002673771,-0.003750991,2.5E-07
"2018-01-23 19:30:00",26575,"CKVY",12.87,8.95,8.42,9.88,7.338,96,96.8,91.5,0.22,7.184,9.14,5.414,3.131,2.92,240.4,4.748,4.384,0,10.38,-0.001798272,-0.002217525,2.5E-07
"2018-01-23 19:35:00",26576,"CKVY",12.86,8.64,8.3,8.89,7.59,95.2,96.1,94.1,0.215,7.14,7.989,6.283,2.621,2.848,48.45,64.03,2.63,0,10.38,-0.001798272,-0.002217525,2.5E-07
"2018-01-23 19:40:00",26577,"CKVY",12.86,8.65,8.94,9.26,8.52,93.5,95.6,93.5,0.211,7.779,8.24,7.096,2.442,2.522,92.2,11.2,3.726,0,10.38,-0.001798272,-0.002217525,2.5E-07
"2018-01-23 19:45:00",26578,"CKVY",12.86,7.908,8.22,8.77,7.784,93.3,94,92.6,0.204,6.67,7.314,6.107,1.916,2.219,107,4.094,2.85,0,10.38,-0.001573074,-0.001878445,2.5E-07
"2018-01-23 19:50:00",26579,"CKVY",12.85,9.15,8.46,9.27,7.66,95.3,95.3,93,0.22,7.121,8.2,6.05,1.683,1.779,53.35,61.1,2.411,0,10.38,-0.001573074,-0.001878445,2.5E-07
"2018-01-23 19:55:00",26580,"CKVY",12.85,9.27,9.77,10.51,9.15,92.7,96.1,92.7,0.215,8.64,9.62,7.46,1.5,1.6,350.8,36.95,3.069,0,10.38,-0.001573074,-0.001878445,2.5E-07
"2018-01-23 20:00:00",26581,"CKVY",12.84,10.51,10.62,11.13,9.15,92.3,95.5,92.3,0.227,9.25,10.08,7.477,1.51,1.465,250.3,5.139,2.85,0,10.38,-0.002029415,-0.002594997,2.5E-07
"2018-01-23 20:05:00",26582,"CKVY",12.84,9.02,9.65,10.51,8.96,90.4,92.3,90.3,0.207,7.586,8.72,6.714,1.657,1.711,233.3,13.69,2.192,0,10.38,-0.002029415,-0.002594997,2.5E-07
"2018-01-23 20:10:00",26583,"CKVY",12.84,8.84,8.68,9.02,8.34,92.5,92.6,89.9,0.211,6.582,7.186,6.076,1.129,1.379,69.22,45.18,2.192,0,10.38,-0.002029415,-0.002594997,2.5E-07
"2018-01-23 20:15:00",26584,"CKVY",12.84,9.34,8.97,9.4,8.72,93.7,93.7,92.3,0.218,7.294,7.945,6.955,0.792,0.852,87.6,16.91,1.973,0,10.39,-0.002090141,-0.002737135,2.5E-07
"2018-01-23 20:20:00",26585,"CKVY",12.83,10.15,9.84,10.27,9.34,94.4,94.5,93.7,0.228,8.53,9,7.875,0.978,0.84,57.11,30.95,1.973,0,10.39,-0.002090141,-0.002737135,2.5E-07
"2018-01-23 20:25:00",26586,"CKVY",12.83,10.64,10.42,10.64,10.15,94.2,94.5,94.1,0.233,9.09,9.31,8.85,0.938,0.908,323.5,46.95,1.754,0,10.39,-0.002090141,-0.002737135,2.5E-07
"2018-01-23 20:30:00",26587,"CKVY",12.81,10.83,10.8,11.01,10.52,93.3,94.2,93.3,0.232,9.37,9.63,9.14,1.125,1.124,300.5,24.44,1.973,0,10.39,-0.002463878,-0.003371814,2.5E-07
"2018-01-23 20:35:00",26588,"CKVY",12.82,10.09,10.73,11.01,10.02,91.2,93.4,91.2,0.22,9.03,9.43,7.987,1.075,1.13,217.2,19.58,2.411,0,10.39,-0.002463878,-0.003371814,2.5E-07
"2018-01-23 20:40:00",26589,"CKVY",12.82,8.73,9.51,10.21,8.73,91,91.2,90.6,0.206,7.407,8.15,6.603,1.213,1.137,124.5,53.8,1.973,0,10.39,-0.002463878,-0.003371814,2.5E-07
"2018-01-23 20:45:00",26590,"CKVY",12.82,7.923,8.9,9.6,7.862,91.4,94.3,91,0.2,7.202,8.27,5.872,1.533,1.36,112.5,17.72,2.85,0,10.39,-0.00221228,-0.002933963,2.5E-07
"2018-01-23 20:50:00",26591,"CKVY",12.82,8.67,8.41,9.16,7.243,95,95.4,90.4,0.215,6.858,8.07,5.02,1.869,1.641,103.4,11.85,2.85,0,10.39,-0.00221228,-0.002933963,2.5E-07
"2018-01-23 20:55:00",26592,"CKVY",12.81,10.4,9.7,10.46,8.48,96.2,96.7,94.6,0.235,8.73,9.68,7.269,2.236,2.13,100.1,12.3,2.63,0,10.39,-0.00221228,-0.002933963,2.5E-07
"2018-01-23 21:00:00",26593,"CKVY",12.81,10.77,10.21,10.77,9.66,95.5,96.3,94,0.237,9.09,9.74,8.29,1.795,1.939,169.6,58.99,2.85,0,10.39,-0.001890905,-0.002362371,2.5E-07
"2018-01-23 21:05:00",26594,"CKVY",12.8,8.05,9.3,10.77,7.988,90.9,95.5,90.9,0.2,7.613,9.72,5.89,1.555,1.76,228.6,18.02,3.726,0,10.39,-0.001890905,-0.002362371,2.5E-07
"2018-01-23 21:10:00",26595,"CKVY",12.8,9.66,8.59,9.72,7.802,95.4,95.4,90.8,0.225,6.948,8.65,5.673,1.279,1.336,15.11,24.76,2.411,0,10.39,-0.001890905,-0.002362371,2.5E-07
"2018-01-23 21:15:00",26596,"CKVY",12.79,10.28,9.8,10.34,9.35,94.7,95.7,93.6,0.23,8.57,9.09,7.873,1.303,1.318,54.04,87.5,3.288,0,10.39,-0.002051517,-0.002652262,2.5E-07
"2018-01-23 21:20:00",26597,"CKVY",12.8,10.28,10.51,10.77,10.22,92,94.9,92,0.223,9.06,9.53,8.35,1.572,1.346,242.4,11.32,3.507,0,10.39,-0.002051517,-0.002652262,2.5E-07
"2018-01-23 21:25:00",26598,"CKVY",12.78,9.41,9.91,10.34,9.41,91.2,92,91.2,0.213,7.932,8.48,7.367,2.172,1.965,244.3,8.95,3.726,0,10.4,-0.002051517,-0.002652262,2.5E-07
"2018-01-23 21:30:00",26599,"CKVY",12.79,8.92,9.23,9.47,8.85,91.5,91.9,91.2,0.209,7.29,7.475,6.898,2.609,2.437,295.7,22.67,3.946,0,10.4,-0.001846081,-0.002294825,2.5E-07
"2018-01-23 21:35:00",26600,"CKVY",12.79,9.04,9.15,9.47,8.79,90.7,91.6,90.7,0.208,7.119,7.496,6.795,2.642,2.685,227.3,31.13,5.48,0,10.4,-0.001846081,-0.002294825,2.5E-07
"2018-01-23 21:40:00",26601,"CKVY",12.79,7.866,8.43,9.04,7.804,89.7,90.7,89.6,0.195,6.152,6.883,5.393,1.994,2.334,226.3,52.16,2.85,0,10.4,-0.001846081,-0.002294825,2.5E-07
"2018-01-23 21:45:00",26602,"CKVY",12.78,9.05,8.13,9.05,7.557,92.9,92.9,89.4,0.213,6.02,7.403,5.09,1.748,1.84,1.736,32.28,3.069,0,10.4,-0.001554527,-0.001868754,2.5E-07
"2018-01-23 21:50:00",26603,"CKVY",12.78,10.41,9.87,10.54,9.05,92.6,93.7,92.6,0.226,8.29,8.92,7.395,1.817,1.742,317,15.97,4.384,0,10.4,-0.001554527,-0.001868754,2.5E-07
"2018-01-23 21:55:00",26604,"CKVY",12.78,10.54,10.34,10.6,10.1,91.7,92.6,90.9,0.225,8.35,8.81,7.972,2.141,1.952,297.1,11.34,2.85,0,10.4,-0.001554527,-0.001868754,2.5E-07
"2018-01-23 22:00:00",26605,"CKVY",12.78,10.79,10.69,10.97,10.47,91.8,91.9,91.6,0.228,8.77,9.06,8.52,2.088,2.154,320.4,11.73,2.192,0,10.4,-0.001852189,-0.002296666,2.5E-07
"2018-01-23 22:05:00",26606,"CKVY",12.77,10.79,10.95,11.22,10.66,91.1,92,91,0.226,8.99,9.34,8.55,1.668,1.876,343.9,20.52,2.85,0,10.4,-0.001852189,-0.002296666,2.5E-07
"2018-01-23 22:10:00",26607,"CKVY",12.77,9.55,10.24,10.97,9.49,89.4,91.2,89.1,0.21,7.934,8.9,6.926,1.687,1.63,321,35.89,3.288,0,10.4,-0.001852189,-0.002296666,2.5E-07
"2018-01-23 22:15:00",26608,"CKVY",12.77,9.55,9.16,9.73,8.37,92.3,92.7,89,0.217,7.048,8.02,5.816,2.129,1.924,291.1,16.9,3.946,0,10.4,-0.001873628,-0.002343401,2.5E-07
"2018-01-23 22:20:00",26609,"CKVY",12.77,10.05,9.69,10.05,9.42,92.4,92.5,91.9,0.222,7.889,8.27,7.618,2.289,2.193,296.4,10.31,2.85,0,10.4,-0.001873628,-0.002343401,2.5E-07
"2018-01-23 22:25:00",26610,"CKVY",12.76,10.42,10.26,10.54,9.92,91.9,92.7,91.9,0.225,8.48,8.69,8.14,2.211,2.259,284,11.91,2.63,0,10.4,-0.001873628,-0.002343401,2.5E-07
"2018-01-23 22:30:00",26611,"CKVY",12.74,9.8,10.03,10.42,9.61,91.8,91.9,91,0.218,8.02,8.54,7.582,1.867,2.017,259.8,13.44,2.411,0,10.4,-0.001733965,-0.002115014,2.5E-07
"2018-01-23 22:35:00",26612,"CKVY",12.75,8.25,9.41,10.05,8.25,90.9,92.3,90.6,0.202,7.456,8.26,6.109,2.248,2.025,230.4,6.507,3.946,0,10.4,-0.001733965,-0.002115014,2.5E-07
"2018-01-23 22:40:00",26613,"CKVY",12.75,7.384,7.618,8.31,7.135,91.8,91.9,90.9,0.196,5.606,6.253,5.136,2.551,2.445,206.8,10.49,3.507,0,10.41,-0.001733965,-0.002115014,2.5E-07
"2018-01-23 22:45:00",26614,"CKVY",12.74,4.781,5.823,7.507,4.719,91,91.9,88.4,0.172,3.532,5.652,2.251,2.781,2.581,123.1,21.89,3.507,0,10.41,-0.001481149,-0.001771301,2.5E-07
"2018-01-23 22:50:00",26615,"CKVY",12.75,4.347,5.499,5.958,4.347,93.3,94.8,91,0.173,4.091,4.749,2.661,2.607,2.8,149.1,17.18,3.507,0,10.4,-0.001481149,-0.001771301,2.5E-07
"2018-01-23 22:55:00",26616,"CKVY",12.75,5.833,4.872,5.895,3.913,94.5,94.5,92,0.188,3.282,4.599,2.168,2.043,2.284,54.85,26.18,1.754,0,10.4,-0.001481149,-0.001771301,2.5E-07
"2018-01-23 23:00:00",26617,"CKVY",12.74,6.824,6.34,6.824,5.771,94.6,95,94.5,0.197,5.161,5.602,4.539,1.604,1.866,344.9,11.59,1.973,0,10.4,-0.001460085,-0.001758008,2.5E-07
"2018-01-23 23:05:00",26618,"CKVY",12.74,6.885,6.945,7.132,6.638,93.9,94.7,93.9,0.196,5.667,5.909,5.417,1.015,1.204,5.068,24.21,1.534,0,10.4,-0.001460085,-0.001758008,2.5E-07
"2018-01-23 23:10:00",26619,"CKVY",12.74,7.507,7.185,7.569,6.824,93.7,93.9,93.5,0.201,5.734,6.135,5.331,1.067,1.034,81.3,14.76,1.973,0,10.4,-0.001460085,-0.001758008,2.5E-07
"2018-01-23 23:15:00",26620,"CKVY",12.74,7.879,7.845,8.06,7.445,94.1,94.5,93.7,0.205,6.507,6.797,6.012,1.406,1.276,105.2,5.795,2.63,0,10.4,-0.00208487,-0.002773831,2.5E-07
"2018-01-23 23:20:00",26621,"CKVY",12.74,7.199,7.475,8,6.827,93.2,94.1,92.6,0.197,5.989,6.64,5.133,1.701,1.603,134.5,9.84,2.411,0,10.4,-0.00208487,-0.002773831,2.5E-07
"2018-01-23 23:25:00",26622,"CKVY",12.73,7.818,7.83,8.31,7.075,94.1,95.2,93.2,0.205,6.553,7.22,5.508,1.693,1.712,148.8,12.22,1.754,0,10.4,-0.00208487,-0.002773831,2.5E-07
"2018-01-23 23:30:00",26623,"CKVY",12.73,8,7.983,8.07,7.818,94.3,94.4,94,0.207,6.65,6.767,6.464,1.318,1.477,114.1,28.97,1.973,0,10.4,-0.001895098,-0.002419322,2.5E-07
"2018-01-23 23:35:00",26624,"CKVY",12.72,8.25,7.951,8.5,7.57,93.9,94.5,93.9,0.208,6.622,7.166,6.178,1.662,1.49,210.7,17.42,3.946,0,10.4,-0.001895098,-0.002419322,2.5E-07
"2018-01-23 23:40:00",26625,"CKVY",12.72,3.235,5.36,8.38,3.235,89.3,93.9,88.2,0.157,3.032,6.978,0.783,2.579,2.116,224,3.635,5.042,0,10.4,-0.001895098,-0.002419322,2.5E-07
"2018-01-23 23:45:00",26626,"CKVY",12.72,3.173,3.122,3.359,2.863,90.2,90.5,89.2,0.159,0.848,1.139,0.44,2.991,2.921,187.5,47.16,4.165,0,10.4,-0.001441276,-0.001742736,2.5E-07
"2018-01-23 23:50:00",26627,"CKVY",12.72,3.73,3.238,3.792,2.925,90.8,90.8,89.5,0.164,0.941,1.694,0.542,2.443,2.659,102.6,18.29,2.63,0,10.4,-0.001441276,-0.001742736,2.5E-07
"2018-01-23 23:55:00",26628,"CKVY",12.71,4.288,4.148,4.35,3.73,91.6,91.9,90.8,0.17,2.246,2.49,1.641,1.644,2.057,136.5,9.37,2.63,0,10.4,-0.001441276,-0.001742736,2.5E-07
"2018-01-24 00:00:00",26629,"CKVY",12.7,3.482,3.899,4.288,3.359,90,91.7,90,0.161,1.83,2.372,1.086,1.497,1.469,130.4,13.33,2.411,0,10.4,-0.001369679,-0.001663495,2.5E-07
"2018-01-24 00:05:00",26630,"CKVY",12.69,3.297,3.281,3.482,3.111,89.4,90,89.3,0.158,0.891,1.208,0.718,1.485,1.598,107.2,12.57,1.973,0,10.4,-0.001369679,-0.001663495,2.5E-07
"2018-01-24 00:10:00",26631,"CKVY",12.7,2.925,3.216,3.421,2.925,88.7,89.5,88.7,0.154,0.739,1.008,0.345,1.14,1.3,151.2,18.93,1.534,0,10.4,-0.001369679,-0.001663495,2.5E-07
"2018-01-24 00:15:00",26632,"CKVY",12.7,2.677,2.801,2.987,2.553,87.7,88.8,87.6,0.151,0.118,0.422,-0.263,0.56,0.85,120.4,0.086,0.877,0,10.4,-0.001655846,-0.002160336,2.5E-07
"2018-01-24 00:20:00",26633,"CKVY",12.7,2.863,2.728,2.863,2.553,89.3,89.3,87.7,0.155,0.114,0.432,-0.23,0.292,0.365,171.8,43.35,0.877,0,10.4,-0.001655846,-0.002160336,2.5E-07
"2018-01-24 00:25:00",26634,"CKVY",12.69,2.987,2.942,3.049,2.739,89.1,89.6,88.9,0.155,0.503,0.681,0.288,0.18,0.23,224.2,9.65,1.315,0,10.4,-0.001655846,-0.002160336,2.5E-07
"2018-01-24 00:30:00",26635,"CKVY",12.69,3.049,3.235,3.73,2.863,89.1,90.3,88.8,0.156,0.83,1.519,0.3,0.609,0.367,140.3,62.32,2.192,0,10.4,-0.002268801,-0.00338767,2.5E-07
"2018-01-24 00:35:00",26636,"CKVY",12.69,2.74,2.73,3.112,2.306,89.5,89.6,88.2,0.154,0.202,0.644,-0.382,1.044,0.863,119.1,21.66,2.63,0,10.4,-0.002268801,-0.00338767,2.5E-07
"2018-01-24 00:40:00",26637,"CKVY",12.68,1.627,2.227,2.74,1.626,89.3,89.6,89,0.146,-0.207,0.352,-0.823,1.496,1.285,128.2,14.66,2.63,0,10.4,-0.002268801,-0.00338767,2.5E-07
"2018-01-24 00:45:00",26638,"CKVY",12.69,1.195,1.428,1.751,1.133,89.8,90.1,89.3,0.144,-0.88,-0.666,-1.155,1.414,1.515,133,14.38,1.973,0,10.39,-0.001613764,-0.002111114,2.5E-07
"2018-01-24 00:50:00",26639,"CKVY",12.68,1.631,1.35,1.754,1.01,89.4,89.8,88.9,0.146,-1.074,-0.661,-1.397,0.907,1.13,116.2,0.031,0,0,10.39,-0.001613764,-0.002111114,2.5E-07
"2018-01-24 00:55:00",26640,"CKVY",12.68,1.012,1.454,1.755,0.95,88.7,89.4,88.3,0.141,-1.082,-0.669,-1.652,0.613,0.692,212.2,75.89,1.973,0,10.39,-0.001613764,-0.002111114,2.5E-07
"2018-01-24 01:00:00",26641,"CKVY",12.67,0.826,0.869,1.074,0.702,88.5,88.7,88.1,0.139,-1.745,-1.522,-1.987,0.653,0.601,295.7,10.19,1.973,0,10.39,-0.001779227,-0.002448654,2.5E-07
"2018-01-24 01:05:00",26642,"CKVY",12.67,1.26,1.02,1.384,0.764,89.3,89.4,88.3,0.144,-1.536,-1.027,-1.852,0.849,0.699,338.2,38.93,1.754,0,10.39,-0.001779227,-0.002448654,2.5E-07
"2018-01-24 01:10:00",26643,"CKVY",12.67,2.499,1.891,2.499,1.26,90.5,90.6,89.3,0.154,-0.34,0.344,-1.15,0.791,0.881,46.18,19.77,1.096,0,10.39,-0.001779227,-0.002448654,2.5E-07
"2018-01-24 01:15:00",26644,"CKVY",12.67,2.065,2.392,2.561,2.065,88.4,90.6,88.4,0.148,0.046,0.414,-0.584,0.412,0.59,69.82,7.367,0.658,0,10.39,-0.001878328,-0.002619526,2.5E-07
"2018-01-24 01:20:00",26645,"CKVY",12.66,3.367,2.61,3.49,1.941,91.4,91.5,88.1,0.162,0.261,1.561,-0.772,0.534,0.5,129.1,29.22,1.973,0,10.39,-0.001878328,-0.002619526,2.5E-07
"2018-01-24 01:25:00",26646,"CKVY",12.66,3.925,3.459,3.987,2.995,91.3,91.5,90.8,0.166,1.432,2.038,0.958,0.546,0.526,99.9,14.16,1.754,0,10.4,-0.001878328,-0.002619526,2.5E-07
"2018-01-24 01:30:00",26647,"CKVY",12.66,3.867,4.044,4.237,3.805,90.4,91.4,90.3,0.164,1.998,2.222,1.64,0.904,0.726,83,19.41,1.754,0,10.4,-0.002106088,-0.00300676,2.5E-07
"2018-01-24 01:35:00",26648,"CKVY",12.66,3.001,3.177,3.929,2.815,88.2,90.4,88.1,0.154,0.626,1.73,0.085,0.728,0.879,68.14,35.23,1.315,0,10.4,-0.002106088,-0.00300676,2.5E-07
"2018-01-24 01:40:00",26649,"CKVY",12.65,1.824,2.51,3.001,1.824,88.3,88.9,87.5,0.146,-0.189,0.277,-0.851,1.322,0.981,169.6,6.261,3.507,0,10.4,-0.002106088,-0.00300676,2.5E-07
"2018-01-24 01:45:00",26650,"CKVY",12.65,0.647,1.259,1.886,0.585,87.4,88.3,87.3,0.137,-1.485,-0.782,-2.297,2.03,1.682,160,2.673,3.726,0,10.4,-0.001632502,-0.002143503,2.5E-07
"2018-01-24 01:50:00",26651,"CKVY",12.64,0.028,0.26,0.709,-0.282,88.1,88.1,87.1,0.134,-2.581,-2.128,-3.194,2.92,2.433,153.3,7.003,3.946,0,10.4,-0.001632502,-0.002143503,2.5E-07
"2018-01-24 01:55:00",26652,"CKVY",12.65,0.213,0.207,0.461,-0.096,89.2,89.3,88,0.137,-2.349,-1.968,-2.731,3.307,3.144,152.3,6.307,4.603,0,10.4,-0.001632502,-0.002143503,2.5E-07
"2018-01-24 02:00:00",26653,"CKVY",12.65,1.267,0.823,1.391,0.151,90.6,90.7,89.1,0.146,-1.409,-0.7,-2.307,3.561,3.435,149.8,4.977,5.042,0,10.4,-0.0008750723,-0.0009847255,2.5E-07
"2018-01-24 02:05:00",26654,"CKVY",12.64,0.399,1.058,1.515,0.337,87.7,90.6,87.7,0.135,-1.272,-0.666,-2.442,4.146,3.79,151.7,14.06,6.357,0,10.4,-0.0008750723,-0.0009847255,2.5E-07
"2018-01-24 02:10:00",26655,"CKVY",12.64,0.647,0.076,0.647,-0.282,88.7,88.7,87.1,0.139,-2.754,-1.915,-3.136,4.789,4.545,167.5,8.39,6.795,0,10.4,-0.0008750723,-0.0009847255,2.5E-07
"2018-01-24 02:15:00",26656,"CKVY",12.63,0.275,0.645,1.205,0.028,88.3,89.6,87.7,0.136,-1.905,-1.135,-2.748,4.886,4.897,153.2,20.76,6.357,0,10.4,-0.000591775,-0.0006130594,2.5E-07
"2018-01-24 02:20:00",26657,"CKVY",12.62,-0.53,0.268,0.895,-0.592,86.8,89.3,86.8,0.128,-2.391,-1.523,-3.591,4.557,4.883,141.9,21.01,5.699,0,10.41,-0.000591775,-0.0006130594,2.5E-07
"2018-01-24 02:25:00",26658,"CKVY",12.63,-0.344,-0.054,0.275,-0.654,87.2,88.3,86.7,0.13,-2.839,-2.38,-3.66,4.045,4.247,161.8,20.08,5.918,0,10.41,-0.000591775,-0.0006130594,2.5E-07
"2018-01-24 02:30:00",26659,"CKVY",12.62,-0.592,-0.395,0.275,-0.902,87.2,88.3,86.6,0.129,-3.259,-2.38,-3.929,4.149,4.11,143.1,11.7,8.11,0,10.41,-0.000545671,-0.0005591534,2.5E-07
"2018-01-24 02:35:00",26660,"CKVY",12.62,-0.158,-0.048,0.275,-0.468,88,88.8,87.3,0.132,-2.706,-2.266,-3.344,4.516,4.204,150.6,13.35,6.357,0,10.41,-0.000545671,-0.0005591534,2.5E-07
"2018-01-24 02:40:00",26661,"CKVY",12.61,0.647,0.277,0.771,-0.158,88.6,88.8,88,0.138,-2.355,-1.759,-2.873,5.104,4.786,166,9.24,7.234,0,10.41,-0.000545671,-0.0005591534,2.5E-07
"2018-01-24 02:45:00",26662,"CKVY",12.62,-0.158,0.314,0.647,-0.22,87.2,88.6,87.2,0.131,-2.417,-1.931,-3.133,5.66,5.329,164.5,6.869,8.33,0,10.41,-0.0005085393,-0.0005126311,2.5E-07
"2018-01-24 02:50:00",26663,"CKVY",12.61,0.461,-0.041,0.461,-0.406,88.7,88.7,87.2,0.137,-2.815,-2.09,-3.25,5.813,5.764,139.1,11.2,7.453,0,10.41,-0.0005085393,-0.0005126311,2.5E-07
"2018-01-24 02:55:00",26664,"CKVY",12.61,0.523,0.704,0.957,0.399,88.6,89.6,88.6,0.138,-1.756,-1.38,-2.135,5.459,5.714,140.8,13.08,6.795,0,10.41,-0.0005085393,-0.0005126311,2.5E-07
"2018-01-24 03:00:00",26665,"CKVY",12.61,0.213,0.094,0.647,-0.344,88.1,88.7,87.2,0.135,-2.678,-1.923,-3.247,4.636,5.02,119,8,5.042,0,10.41,-0.0004108424,-0.0003957163,2.5E-07
"2018-01-24 03:05:00",26666,"CKVY",12.6,0.213,0.467,0.833,0.151,88.3,89.2,88.2,0.135,-2.075,-1.6,-2.494,4.362,4.5,127.8,6.278,5.48,0,10.41,-0.0004108424,-0.0003957163,2.5E-07
"2018-01-24 03:10:00",26667,"CKVY",12.6,-0.282,0.072,0.399,-0.344,87.6,88.7,87.6,0.131,-2.606,-2.159,-3.107,4.188,4.231,124.9,5.863,5.261,0,10.41,-0.0004108424,-0.0003957163,2.5E-07
"2018-01-24 03:15:00",26668,"CKVY",12.6,-0.406,-0.246,-0.096,-0.406,87.7,87.9,87.5,0.131,-3.029,-2.838,-3.217,4.109,4.134,134.1,8.43,4.384,0,10.41,-0.0005842204,-0.0006061606,2.5E-07
"2018-01-24 03:20:00",26669,"CKVY",12.6,0.648,0.021,0.648,-0.344,89.2,89.2,87.6,0.139,-2.655,-1.8,-3.13,4.056,4.034,143.7,3.376,6.138,0,10.41,-0.0005842204,-0.0006061606,2.5E-07
"2018-01-24 03:25:00",26670,"CKVY",12.6,0.895,0.711,0.957,0.4,89.5,89.6,89.1,0.142,-1.698,-1.404,-2.061,4.615,4.306,154.9,7.297,7.453,0,10.41,-0.0005842204,-0.0006061606,2.5E-07
"2018-01-24 03:30:00",26671,"CKVY",12.59,1.02,0.751,1.144,0.462,89.8,89.8,89.2,0.143,-1.642,-1.153,-1.967,5.006,4.921,142.9,24.31,6.795,0,10.41,-0.0005974391,-0.0006204383,2.5E-07
"2018-01-24 03:35:00",26672,"CKVY",12.59,0.4,0.647,1.082,0.4,88.8,89.8,88.6,0.137,-1.823,-1.223,-2.158,4.752,4.953,143.4,8.76,4.822,0,10.41,-0.0005974391,-0.0006204383,2.5E-07
"2018-01-24 03:40:00",26673,"CKVY",12.58,-0.096,0.193,0.524,-0.096,87.7,88.9,87.7,0.132,-2.462,-1.979,-2.878,4.038,4.367,143.9,12.86,5.042,0,10.41,-0.0005974391,-0.0006204383,2.5E-07
"2018-01-24 03:45:00",26674,"CKVY",12.58,-0.343,-0.144,0.028,-0.405,86.9,87.7,86.9,0.13,-3.036,-2.756,-3.364,4.009,3.897,163.6,4.877,5.699,0,10.42,-0.0005678609,-0.0005851926,2.5E-07
"2018-01-24 03:50:00",26675,"CKVY",12.58,0.897,0.541,0.959,-0.405,88.5,88.7,86.9,0.14,-2.155,-1.622,-3.381,4.195,4.096,165.5,11.38,5.48,0,10.42,-0.0005678609,-0.0005851926,2.5E-07
"2018-01-24 03:55:00",26676,"CKVY",12.56,0.651,0.81,1.083,0.525,89.1,89.3,88.4,0.139,-1.718,-1.406,-2.091,4.478,4.353,152.8,15.76,6.138,0,10.42,-0.0005678609,-0.0005851926,2.5E-07
"2018-01-24 04:00:00",26677,"CKVY",12.58,0.713,0.65,0.899,0.342,89.3,89.3,89,0.14,-1.794,-1.516,-2.141,4.663,4.644,167.8,13.13,6.795,0,10.42,-0.0006026261,-0.0006262154,2.5E-07
"2018-01-24 04:05:00",26678,"CKVY",12.56,1.21,0.937,1.334,0.652,89.7,89.7,89.2,0.144,-1.439,-0.988,-1.777,5.023,4.835,171.8,6.44,6.576,0,10.42,-0.0006026261,-0.0006262154,2.5E-07
"2018-01-24 04:10:00",26679,"CKVY",12.56,1.457,1.279,1.457,1.147,89.9,89.9,89.6,0.146,-1.037,-0.818,-1.189,5.436,5.241,161.4,6.366,7.014,0,10.42,-0.0006026261,-0.0006262154,2.5E-07
"2018-01-24 04:15:00",26680,"CKVY",12.56,1.271,1.246,1.457,1.023,89.6,89.9,89.3,0.144,-1.089,-0.818,-1.378,5.303,5.36,146.4,5.665,6.576,0,10.42,-0.0005274716,-0.0005317867,2.5E-07
"2018-01-24 04:20:00",26681,"CKVY",12.56,1.396,1.366,1.643,1.024,89.5,89.8,89.1,0.145,-1.009,-0.667,-1.425,5.121,5.217,141.6,9.84,5.48,0,10.42,-0.0005274716,-0.0005317867,2.5E-07
"2018-01-24 04:25:00",26682,"CKVY",12.54,0.777,0.667,1.458,0.217,88.3,89.5,87.4,0.139,-2.03,-0.947,-2.616,4.439,4.789,130.2,7.695,4.603,0,10.42,-0.0005274716,-0.0005317867,2.5E-07
"2018-01-24 04:30:00",26683,"CKVY",12.55,0.901,0.533,1.025,0.033,88.7,88.8,87.2,0.14,-2.181,-1.513,-2.872,4.024,4.179,143.7,6.684,4.603,0,10.42,-0.0005434233,-0.000552338,2.5E-07
"2018-01-24 04:35:00",26684,"CKVY",12.54,-0.65,0.206,0.963,-0.712,86.7,88.7,86.7,0.127,-2.58,-1.6,-3.739,3.671,3.828,138.1,9.46,4.603,0,10.42,-0.0005434233,-0.000552338,2.5E-07
"2018-01-24 04:40:00",26685,"CKVY",12.54,-1.456,-1.504,-0.65,-1.89,86.3,86.7,85.5,0.122,-4.682,-3.67,-5.166,3.839,3.761,125.1,2.999,4.822,0,10.42,-0.0005434233,-0.000552338,2.5E-07
"2018-01-24 04:45:00",26686,"CKVY",12.53,-2.199,-1.866,-1.332,-2.199,84.9,86.3,84.9,0.116,-5.177,-4.434,-5.629,3.812,3.856,124.1,6.759,3.946,0,10.42,-0.0005847471,-0.0006133107,2.5E-07
"2018-01-24 04:50:00",26687,"CKVY",12.53,-1.516,-1.821,-1.331,-2.199,85.9,86,84.9,0.121,-5.131,-4.498,-5.621,3.589,3.728,135.5,8.58,3.946,0,10.42,-0.0005847471,-0.0006133107,2.5E-07
"2018-01-24 04:55:00",26688,"CKVY",12.53,-0.896,-1.56,-0.834,-1.95,86.4,86.5,84.8,0.126,-4.872,-3.908,-5.4,3.048,3.31,164.1,5.324,3.069,0,10.41,-0.0005847471,-0.0006133107,2.5E-07
"2018-01-24 05:00:00",26689,"CKVY",12.53,-0.462,-0.578,-0.338,-0.834,86.4,86.8,85.9,0.128,-3.677,-3.378,-4.033,2.777,2.869,162.9,11.41,4.603,0,10.41,-0.000664358,-0.0007182481,2.5E-07
"2018-01-24 05:05:00",26690,"CKVY",12.5,2.14,1.15,2.265,-0.4,89.1,89.3,86.5,0.149,-1.512,-0.173,-3.473,2.774,2.803,192.5,21.36,4.603,0,10.41,-0.000664358,-0.0007182481,2.5E-07
"2018-01-24 05:10:00",26691,"CKVY",12.51,0.901,1.238,2.141,0.778,86.8,89.1,86.6,0.137,-1.687,-0.354,-2.262,2.316,2.546,203,35.49,2.85,0,10.42,-0.000664358,-0.0007182481,2.5E-07
"2018-01-24 05:15:00",26692,"CKVY",12.51,0.656,0.907,1.151,0.594,86.6,87.4,86.5,0.135,-2.068,-1.727,-2.475,2.061,2.297,188.8,10.48,3.946,0,10.42,-0.0009930353,-0.001147421,2.5E-07
"2018-01-24 05:20:00",26693,"CKVY",12.51,-1.575,-0.791,0.78,-1.575,84.6,86.6,84.4,0.119,-4.231,-2.309,-5.098,1.429,1.71,213.4,25.38,2.411,0,10.42,-0.0009930353,-0.001147421,2.5E-07
"2018-01-24 05:25:00",26694,"CKVY",12.51,-2.442,-1.762,-1.45,-2.442,83.8,84.6,83.8,0.113,-5.328,-4.991,-6.135,1.204,1.31,107.8,70.21,1.754,0,10.42,-0.0009930353,-0.001147421,2.5E-07
"2018-01-24 05:30:00",26695,"CKVY",12.5,-1.014,-1.671,-0.952,-2.566,85.7,86,83.7,0.124,-5.089,-4.123,-6.291,1.245,1.101,152,38.43,3.069,0,10.42,-0.001261089,-0.001604658,2.5E-07
"2018-01-24 05:35:00",26696,"CKVY",12.5,-1.447,-1.194,-0.89,-1.571,84.8,85.9,84.8,0.12,-4.52,-4.094,-5.025,1.422,1.324,152.7,28.16,2.85,0,10.42,-0.001261089,-0.001604658,2.5E-07
"2018-01-24 05:40:00",26697,"CKVY",12.5,-1.695,-1.586,-1.261,-1.819,85,85.5,84.8,0.119,-4.988,-4.568,-5.234,2.375,1.885,160.5,12.45,4.603,0,10.42,-0.001261089,-0.001604658,2.5E-07
"2018-01-24 05:45:00",26698,"CKVY",12.49,-2.129,-2.141,-1.695,-2.439,84.6,85,84.2,0.116,-5.66,-5.103,-6.038,2.473,2.509,161,9.69,3.726,0,10.42,-0.001035168,-0.001247728,2.5E-07
"2018-01-24 05:50:00",26699,"CKVY",12.49,-2.066,-1.835,-1.384,-2.376,84.6,85.6,84.4,0.116,-5.243,-4.672,-5.866,2.634,2.523,160.3,30.64,3.726,0,10.42,-0.001035168,-0.001247728,2.5E-07
"2018-01-24 05:55:00",26700,"CKVY",12.48,-2.314,-2.391,-2.066,-2.624,84.7,84.8,84.1,0.115,-5.922,-5.57,-6.253,2.253,2.526,122.1,12.19,3.726,0,10.41,-0.001035168,-0.001247728,2.5E-07
"2018-01-24 06:00:00",26701,"CKVY",12.48,-2.376,-2.392,-2.252,-2.5,84.6,84.8,84.5,0.115,-5.876,-5.727,-5.996,2.025,2.114,120.7,12.59,2.63,0,10.42,-0.0008466091,-0.0009761797,2.5E-07
"2018-01-24 06:05:00",26702,"CKVY",12.48,-2.562,-2.509,-2.314,-2.686,84.6,84.9,84.4,0.114,-5.993,-5.738,-6.204,2.195,2.156,109.8,8.94,3.288,0,10.41,-0.0008466091,-0.0009761797,2.5E-07
"2018-01-24 06:10:00",26703,"CKVY",12.46,-2.562,-2.559,-2.438,-2.748,84.4,84.8,84.3,0.113,-6.064,-5.885,-6.282,2.193,2.207,120.4,8.28,3.288,0,10.41,-0.0008466091,-0.0009761797,2.5E-07
"2018-01-24 06:15:00",26704,"CKVY",12.47,-2.562,-2.53,-2.314,-2.748,84.6,84.7,84.4,0.114,-6.035,-5.814,-6.282,2.543,2.353,134.2,9.89,3.507,0,10.41,-0.0008774424,-0.001023956,2.5E-07
"2018-01-24 06:20:00",26705,"CKVY",12.46,-3.554,-3.035,-2.562,-3.616,83.5,84.6,83.4,0.107,-6.665,-6.066,-7.388,2.61,2.586,154.8,14.54,3.726,0,10.41,-0.0008774424,-0.001023956,2.5E-07
"2018-01-24 06:25:00",26706,"CKVY",12.46,-2.5,-2.532,-2.004,-3.554,84.4,85.3,83.5,0.114,-6.018,-5.349,-7.31,2.862,2.652,153.4,12.5,3.946,0,10.41,-0.0008774424,-0.001023956,2.5E-07
"2018-01-24 06:30:00",26707,"CKVY",12.46,-2.624,-2.677,-2.438,-2.934,84.3,84.4,83.6,0.113,-6.301,-5.978,-6.634,2.948,2.863,160.3,10.18,3.946,0,10.41,-0.0007297736,-0.0008176145,2.5E-07
"2018-01-24 06:35:00",26708,"CKVY",12.46,-2.562,-2.632,-2.314,-2.934,84.3,84.6,84,0.113,-6.207,-5.805,-6.575,3.051,2.97,156.2,7.437,3.946,0,10.41,-0.0007297736,-0.0008176145,2.5E-07
"2018-01-24 06:40:00",26709,"CKVY",12.44,-2.624,-2.569,-2.314,-2.748,84.2,84.6,84.1,0.113,-6.13,-5.839,-6.341,3.215,3.175,158.1,4.136,4.165,0,10.41,-0.0007297736,-0.0008176145,2.5E-07
"2018-01-24 06:45:00",26710,"CKVY",12.45,-2.81,-2.676,-2.314,-2.996,84,84.6,83.8,0.112,-6.284,-5.814,-6.669,3.003,3.171,146.7,16.66,3.507,0,10.41,-0.0006334167,-0.0006867279,2.5E-07
"2018-01-24 06:50:00",26711,"CKVY",12.45,-3.182,-3.248,-2.81,-3.554,83.8,84,83.1,0.109,-7,-6.444,-7.404,2.806,2.916,159,6.823,3.288,0,10.41,-0.0006334167,-0.0006867279,2.5E-07
"2018-01-24 06:55:00",26712,"CKVY",12.44,-2.624,-2.855,-2.562,-3.244,84.4,84.4,83.7,0.113,-6.454,-6.108,-6.93,2.596,2.669,168,9.7,3.507,0,10.42,-0.0006334167,-0.0006867279,2.5E-07
"2018-01-24 07:00:00",26713,"CKVY",12.44,-2.934,-2.701,-2.438,-3.058,83.9,84.6,83.8,0.111,-6.292,-5.961,-6.73,2.773,2.698,148.3,3.685,3.726,0,10.42,-0.0007012953,-0.0007803239,2.5E-07
"2018-01-24 07:05:00",26714,"CKVY",12.43,-2.81,-2.86,-2.562,-3.182,84.2,84.5,83.7,0.112,-6.47,-6.083,-6.869,2.78,2.778,146.3,4.925,3.288,0,10.42,-0.0007012953,-0.0007803239,2.5E-07
"2018-01-24 07:10:00",26715,"CKVY",12.43,-2.934,-2.701,-2.438,-2.934,83.9,84.4,83.8,0.111,-6.317,-5.978,-6.617,2.807,2.796,155.6,7.059,3.507,0,10.42,-0.0007012953,-0.0007803239,2.5E-07
"2018-01-24 07:15:00",26716,"CKVY",12.41,-2.5,-2.57,-2.314,-2.996,84.1,84.6,83.8,0.113,-6.164,-5.83,-6.661,2.58,2.706,157,6.907,3.288,0,10.42,-0.0007127383,-0.0007941356,2.5E-07
"2018-01-24 07:20:00",26717,"CKVY",12.42,-2.066,-2.309,-1.942,-2.624,84.5,84.5,84,0.116,-5.906,-5.49,-6.278,2.319,2.406,161.1,9.19,4.165,0,10.42,-0.0007127383,-0.0007941356,2.5E-07
"2018-01-24 07:25:00",26718,"CKVY",12.43,-1.508,-1.715,-1.446,-2.066,84.7,84.8,84.5,0.12,-5.203,-4.935,-5.603,2.139,2.227,163.2,10.78,3.726,0.007448865,10.42,-0.0007127383,-0.0007941356,2.5E-07
"2018-01-24 07:30:00",26719,"CKVY",12.4,-1.322,-1.383,-1.198,-1.57,84.8,85,84.7,0.121,-4.839,-4.666,-5.048,2.411,2.216,177.4,8.05,3.946,0.08575618,10.42,-0.0008890359,-0.001034143,6.102469E-05
"2018-01-24 07:35:00",26720,"CKVY",12.42,-1.508,-1.559,-1.26,-1.756,85.1,85.1,84.6,0.12,-5.034,-4.718,-5.257,2.789,2.636,172.8,7.283,3.726,0.2650074,10.42,-0.0008890359,-0.001034143,6.102469E-05
"2018-01-24 07:40:00",26721,"CKVY",12.42,-1.26,-1.371,-1.198,-1.632,85.7,85.8,85.1,0.122,-4.664,-4.439,-5.034,2.838,2.826,173.5,8.35,3.288,0.6164982,10.42,-0.0008890359,-0.001034143,6.102469E-05
"2018-01-24 07:45:00",26722,"CKVY",12.4,-2.19,-1.623,-1.198,-2.252,85.2,85.7,85.1,0.117,-4.934,-4.439,-5.61,2.657,2.743,149.9,9.58,3.069,1.179308,10.43,-0.0007631325,-0.0008569587,0.003206905
"2018-01-24 07:50:00",26723,"CKVY",12.42,-1.942,-2.051,-1.88,-2.252,85.6,85.7,85.2,0.118,-5.316,-5.127,-5.568,2.444,2.575,138.4,12.09,3.288,2.17745,10.43,-0.0007631325,-0.0008569587,0.003206905
"2018-01-24 07:55:00",26724,"CKVY",12.42,-2.872,-2.458,-1.942,-2.934,84.8,85.6,84.7,0.112,-5.829,-5.221,-6.39,2.318,2.373,130.3,4.917,2.85,4.146708,10.43,-0.0007631325,-0.0008569587,0.003206905
"2018-01-24 08:00:00",26725,"CKVY",12.43,-2.438,-2.798,-2.438,-2.996,85.4,85.4,84.7,0.115,-6.18,-5.743,-6.45,2.456,2.397,136.8,7.24,3.946,6.855901,10.43,-0.001073875,-0.0007922501,0.01103024
"2018-01-24 08:05:00",26726,"CKVY",12.42,-2.562,-2.46,-2.19,-2.686,85.2,85.7,85.1,0.114,-5.77,-5.432,-6.054,2.52,2.488,124.8,8.29,3.726,9.648174,10.43,-0.001073875,-0.0007922501,0.01103024
"2018-01-24 08:10:00",26727,"CKVY",12.45,-2.314,-2.576,-2.314,-2.748,85.4,85.5,85.1,0.116,-5.923,-5.604,-6.115,2.65,2.583,124,6.88,3.288,12.62347,10.43,-0.001073875,-0.0007922501,0.01103024
"2018-01-24 08:15:00",26728,"CKVY",12.48,-1.26,-1.713,-1.26,-2.376,85.9,86,85.4,0.123,-4.929,-4.45,-5.673,2.779,2.679,139.9,5.268,4.603,16.80566,10.43,-0.0006820683,-0.0003632494,0.02597861
"2018-01-24 08:20:00",26729,"CKVY",12.52,-1.198,-1.241,-1.074,-1.446,85.6,86,85.6,0.123,-4.467,-4.334,-4.641,3.291,3.03,144.8,4.304,4.822,24.1325,10.43,-0.0006820683,-0.0003632494,0.02597861
"2018-01-24 08:25:00",26730,"CKVY",12.58,-0.826,-1.03,-0.764,-1.26,85.6,85.7,85.4,0.125,-4.322,-4.029,-4.533,3.499,3.435,142.3,4.974,3.946,34.66291,10.43,-0.0006820683,-0.0003632494,0.02597861
"2018-01-24 08:30:00",26731,"CKVY",12.66,-0.145,-0.452,-0.021,-0.826,85.8,85.8,85.6,0.129,-3.719,-3.263,-4.115,3.302,3.433,141,4.52,3.288,46.21147,10.43,-0.0001498067,0.0002971644,0.05432796
"2018-01-24 08:35:00",26732,"CKVY",12.77,0.476,0.172,0.538,-0.145,86,86,85.7,0.133,-3.064,-2.662,-3.393,3.014,3.137,136.3,9.49,4.165,58.48956,10.44,-0.0001498067,0.0002971644,0.05432796
"2018-01-24 08:40:00",26733,"CKVY",12.96,1.157,0.829,1.219,0.414,86.2,86.3,86,0.138,-2.353,-1.924,-2.793,2.906,2.915,135.4,10.5,3.946,71.56819,10.44,-0.0001498067,0.0002971644,0.05432796
"2018-01-24 08:45:00",26734,"CKVY",13.12,1.529,1.428,1.591,1.157,86.1,86.3,86,0.14,-1.76,-1.591,-2.01,2.987,2.932,150.3,4.392,3.726,85.74009,10.44,0.001050662,0.001554064,0.0897089
"2018-01-24 08:50:00",26735,"CKVY",13.34,2.149,1.793,2.149,1.467,86.2,86.2,86,0.144,-1.416,-1.042,-1.73,2.623,2.815,159.9,12.21,3.288,99.54395,10.44,0.001050662,0.001554064,0.0897089
"2018-01-24 08:55:00",26736,"CKVY",13.94,2.583,2.468,2.769,2.087,86.1,86.3,86.1,0.147,-0.722,-0.423,-1.112,2.291,2.452,168.8,8.9,3.069,116.0507,10.45,0.001050662,0.001554064,0.0897089
"2018-01-24 09:00:00",26737,"CKVY",14.37,2.211,2.427,2.645,2.211,85.8,86.1,85.7,0.144,-0.841,-0.579,-1.066,2.165,2.246,153.1,6.771,3.069,135.6049,10.45,0.00295972,0.003541966,0.1268837
"2018-01-24 09:05:00",26738,"CKVY",14.26,2.893,2.612,2.955,2.273,85.8,85.9,85.7,0.149,-0.671,-0.317,-1.005,2.419,2.3,167.5,9.09,3.507,161.2852,10.45,0.00295972,0.003541966,0.1268837
"2018-01-24 09:10:00",26739,"CKVY",14.2,2.769,2.912,3.017,2.645,85.7,86,85.6,0.148,-0.375,-0.23,-0.664,2.717,2.597,161.3,12.4,3.507,188.7512,10.46,0.00295972,0.003541966,0.1268837
"2018-01-24 09:15:00",26740,"CKVY",14.16,2.769,2.632,2.831,2.459,85.9,86,85.5,0.148,-0.68,-0.439,-0.89,2.731,2.736,155.9,6.976,3.288,202.8045,10.46,0.005758665,0.00653203,0.1642977
"2018-01-24 09:20:00",26741,"CKVY",14.14,2.893,2.66,2.893,2.459,86.2,86.2,85.7,0.15,-0.6,-0.31,-0.822,2.487,2.626,150.1,8.48,3.069,200.2763,10.46,0.005758665,0.00653203,0.1642977
"2018-01-24 09:25:00",26742,"CKVY",14.14,3.079,2.845,3.141,2.645,86.3,86.3,85.9,0.151,-0.366,-0.032,-0.596,2.038,2.262,141.9,10.34,1.973,182.3952,10.46,0.005758665,0.00653203,0.1642977
"2018-01-24 09:30:00",26743,"CKVY",14.13,3.636,3.34,3.636,3.079,86.5,86.5,86.2,0.155,0.177,0.508,-0.101,1.413,1.741,128.7,14.84,1.315,170.6074,10.46,0.005439021,0.006143401,0.200951
"2018-01-24 09:35:00",26744,"CKVY",14.12,4.07,3.916,4.194,3.512,86.7,86.8,86.4,0.159,0.82,1.134,0.386,0.931,1.115,132.2,23.41,1.534,166.7626,10.46,0.005439021,0.006143401,0.200951
"2018-01-24 09:40:00",26745,"CKVY",14.12,3.822,3.885,4.132,3.698,86.6,86.7,86.4,0.157,0.76,1.03,0.568,0.791,0.862,144.5,41.5,1.754,167.6997,10.46,0.005439021,0.006143401,0.200951
"2018-01-24 09:45:00",26746,"CKVY",14.1,5.307,4.377,5.369,3.821,87.5,87.5,86.4,0.17,1.34,2.451,0.689,0.611,0.707,176.4,49.29,1.315,173.6295,10.46,0.006912289,0.007521702,0.2360333
"2018-01-24 09:50:00",26747,"CKVY",14.08,4.992,5.506,5.987,4.992,86.5,87.5,86.4,0.165,2.478,3.043,1.832,0.686,0.637,182.4,38.76,1.973,195.1877,10.47,0.006912289,0.007521702,0.2360333
"2018-01-24 09:55:00",26748,"CKVY",14.07,6.474,5.513,6.598,4.93,87.8,87.9,86.4,0.18,2.463,3.762,1.779,0.545,0.631,185.5,26.77,1.315,227.9323,10.47,0.006912289,0.007521702,0.2360333
"2018-01-24 10:00:00",26749,"CKVY",14.07,6.596,6.704,7.092,6.412,87.2,87.9,87,0.179,3.774,4.18,3.432,0.634,0.57,181.2,57.04,1.534,261.8038,10.47,0.01106692,0.01190604,0.2690777
"2018-01-24 10:05:00",26750,"CKVY",14.07,6.472,6.785,7.278,6.41,87.3,88.4,87.2,0.178,3.914,4.541,3.438,0.552,0.608,126.5,14.04,1.534,273.6833,10.48,0.01106692,0.01190604,0.2690777
"2018-01-24 10:10:00",26751,"CKVY",14.07,6.348,6.381,6.658,6.038,86.9,87.7,86.8,0.177,3.39,3.776,2.96,0.695,0.581,136.5,10.62,1.534,263.1171,10.48,0.01106692,0.01190604,0.2690777
"2018-01-24 10:15:00",26752,"CKVY",14.06,7.835,7.247,8.02,6.224,88.6,88.8,86.9,0.193,4.419,5.402,3.161,0.625,0.688,131.4,18.16,1.315,265.8264,10.48,0.01155003,0.01242194,0.3001613
"2018-01-24 10:20:00",26753,"CKVY",14.07,6.904,7.41,7.897,6.718,87.4,88.7,87.3,0.182,4.622,5.254,3.759,0.617,0.604,134.1,11.02,1.096,254.6348,10.48,0.01155003,0.01242194,0.3001613
"2018-01-24 10:25:00",26754,"CKVY",14.06,6.713,6.761,6.966,6.591,87.8,87.9,87.2,0.182,3.841,4.038,3.616,0.659,0.662,132.9,11.23,1.534,255.8099,10.48,0.01155003,0.01242194,0.3001613
"2018-01-24 10:30:00",26755,"CKVY",14.06,6.774,6.634,6.898,6.526,87.8,87.8,87.5,0.182,3.748,4.052,3.601,0.959,0.782,135.4,8.21,1.534,229.7447,10.48,0.01068689,0.01151068,0.3290874
"2018-01-24 10:35:00",26756,"CKVY",14.05,7.703,7.173,7.889,6.65,88.3,88.5,87.7,0.191,4.373,5.166,3.765,1.073,1.065,146.7,17.3,1.534,232.6313,10.48,0.01068689,0.01151068,0.3290874
"2018-01-24 10:40:00",26757,"CKVY",14.06,8.01,7.764,8.07,7.575,88,88.3,87.6,0.193,4.922,5.239,4.719,1.071,1.059,131.5,5.164,1.534,253.8869,10.48,0.01068689,0.01151068,0.3290874
"2018-01-24 10:45:00",26758,"CKVY",14.06,9,8.3,9,7.821,88.4,88.4,88,0.203,5.529,6.255,5.02,1.015,1.014,136.2,16.26,1.534,293.6018,10.48,0.01477421,0.01591644,0.3551913
"2018-01-24 10:50:00",26759,"CKVY",14.06,9.37,9.34,9.61,8.93,88.3,88.6,88,0.206,6.59,6.918,6.186,1.07,1.032,141.5,9.56,1.534,344.8579,10.48,0.01477421,0.01591644,0.3551913
"2018-01-24 10:55:00",26760,"CKVY",14.06,9.74,9.5,9.92,9.06,88.8,88.8,88.1,0.21,6.765,7.266,6.247,1.086,1.093,131.4,11.02,1.534,377.5354,10.49,0.01477421,0.01591644,0.3551913
"2018-01-24 11:00:00",26761,"CKVY",14.06,9.55,9.79,10.17,9.55,88.5,89,88.5,0.208,7.117,7.536,6.839,1.068,1.111,109.5,18.56,1.315,394.5813,10.49,0.01924133,0.0206803,0.378125
"2018-01-24 11:05:00",26762,"CKVY",14.06,9.12,9.07,9.61,8.56,88.4,88.6,88.3,0.204,6.362,6.926,5.835,0.983,1.025,89.8,5.745,1.534,367.6735,10.49,0.01924133,0.0206803,0.378125
"2018-01-24 11:10:00",26763,"CKVY",14.05,10.85,9.99,10.91,9.12,88.8,88.8,88,0.221,7.247,8.26,6.368,0.844,0.92,85.6,12.72,1.315,367.3586,10.49,0.01924133,0.0206803,0.378125
"2018-01-24 11:15:00",26764,"CKVY",14.06,12.15,11.89,12.65,10.85,89.8,91.1,88.8,0.237,9.54,10.54,8.19,0.582,0.718,107.7,10.35,0.658,398.9696,10.49,0.02066949,0.02217148,0.3984382
"2018-01-24 11:20:00",26765,"CKVY",14.06,13.08,12.82,13.14,12.09,89.9,90.4,89.6,0.247,10.44,10.79,9.67,0.291,0.431,113,12.04,0,445.1663,10.5,0.02066949,0.02217148,0.3984382
"2018-01-24 11:25:00",26766,"CKVY",14.06,12.51,12.9,13.14,12.39,88.8,89.9,88.8,0.238,10.4,10.72,9.7,0.266,0.199,114.4,10.94,1.973,485.5621,10.5,0.02066949,0.02217148,0.3984382
"2018-01-24 11:30:00",26767,"CKVY",14.06,12.76,12.53,12.76,12.27,89.3,89.4,88.7,0.242,9.91,10.24,9.58,0.613,0.417,95.5,7.153,1.973,503.4964,10.5,0.03105602,0.03317127,0.4150141
"2018-01-24 11:35:00",26768,"CKVY",14.06,14.74,13.49,14.8,12.63,91.6,91.6,89.2,0.271,11.12,12.77,10.06,0.777,0.672,108.5,23.32,1.534,538.0297,10.51,0.03105602,0.03317127,0.4150141
"2018-01-24 11:40:00",26769,"CKVY",14.06,17.21,15.9,17.34,14.74,93.4,93.7,91.2,0.308,14.07,15.83,12.73,0.936,0.926,143.7,14.6,1.973,552.8232,10.51,0.03105602,0.03317127,0.4150141
"2018-01-24 11:45:00",26770,"CKVY",14.06,18.57,17.68,18.88,16.66,93.7,94.6,92.2,0.327,16.11,17.55,14.78,1.058,0.968,158.4,21.57,4.165,557.1313,10.51,0.0343967,0.03676341,0.4277989
"2018-01-24 11:50:00",26771,"CKVY",14.06,16.34,17.03,18.57,16.28,91.6,93.7,91.1,0.291,15.02,17.05,14.24,2.171,1.636,169.6,10.79,4.822,540.2299,10.52,0.0343967,0.03676341,0.4277989
"2018-01-24 11:55:00",26772,"CKVY",14.05,17.08,16.67,17.21,16.22,92.3,92.4,91.4,0.302,14.73,15.38,14.15,2.91,2.559,172.8,9.24,5.042,508.5999,10.51,0.0343967,0.03676341,0.4277989
"2018-01-24 12:00:00",26773,"CKVY",14.05,17.02,17,17.27,16.65,91.5,92.3,91.1,0.299,14.99,15.42,14.5,3.537,3.25,162.2,8.34,4.603,493.1064,10.51,0.02820591,0.03033892,0.4384907
"2018-01-24 12:05:00",26774,"CKVY",14.04,16.83,17.05,17.26,16.83,90.9,91.7,90.9,0.295,14.97,15.26,14.63,3.435,3.495,158.7,9.16,4.384,495.5307,10.51,0.02820591,0.03033892,0.4384907
"2018-01-24 12:10:00",26775,"CKVY",14.03,15.46,16.08,16.83,15.4,90,91,89.8,0.275,13.79,14.64,12.98,3.549,3.471,148.3,5.027,4.384,501.5148,10.51,0.02820591,0.03033892,0.4384907
"2018-01-24 12:15:00",26776,"CKVY",14.04,16.76,15.88,16.76,15.34,92.7,92.7,90,0.299,13.82,15.01,12.92,3.05,3.365,135.8,5.573,3.288,489.8958,10.51,0.02600728,0.02811632,0.4468066
"2018-01-24 12:20:00",26777,"CKVY",14.04,17.32,17.05,17.32,16.7,92,93,91.9,0.304,15.22,15.41,14.95,2.398,2.719,134.2,5.744,1.973,467.9767,10.51,0.02600728,0.02811632,0.4468066
"2018-01-24 12:25:00",26778,"CKVY",14.04,18.43,17.94,18.56,17.19,92.7,93.3,92.1,0.322,16.19,16.91,15.3,1.323,1.878,95,10.98,1.315,469.5591,10.51,0.02600728,0.02811632,0.4468066
"2018-01-24 12:30:00",26779,"CKVY",14.04,19.11,18.83,19.24,18.43,92.6,93.1,92.2,0.331,17.04,17.44,16.67,0.752,0.976,79.56,0.514,1.096,487.0246,10.51,0.03064198,0.0328518,0.4504299
"2018-01-24 12:35:00",26780,"CKVY",14.05,21.4,20.67,22.14,19.17,93.7,96,92.6,0.369,19.26,21.18,17.39,0.366,0.513,113,26.4,1.534,515.0436,10.52,0.03064198,0.0328518,0.4504299
"2018-01-24 12:40:00",26781,"CKVY",14.04,20.41,20.72,21.53,20.41,91.9,93.7,91.6,0.347,18.78,19.98,18.39,0.519,0.435,128.1,4.969,1.534,531.4677,10.52,0.03064198,0.0328518,0.4504299
"2018-01-24 12:45:00",26782,"CKVY",14.04,20.16,20.48,20.84,20.03,91.1,92.5,90.7,0.34,18.44,18.98,17.8,0.76,0.625,125.7,5.193,1.534,539.4572,10.52,0.03870072,0.04133015,0.4502692
"2018-01-24 12:50:00",26783,"CKVY",14.04,19.6,20.26,20.77,19.6,89.8,92.3,89.7,0.328,18.1,18.87,17.07,1.013,0.912,111.6,16.3,1.754,538.1251,10.52,0.03870072,0.04133015,0.4502692
"2018-01-24 12:55:00",26784,"CKVY",14.03,20.33,19.77,20.4,19.29,91.3,91.8,89.7,0.344,17.49,18.33,16.78,0.854,0.948,77.84,0.052,1.315,535.8268,10.52,0.03870072,0.04133015,0.4502692
"2018-01-24 13:00:00",26785,"CKVY",14.02,21.88,21.12,21.94,20.21,92.2,93,91.2,0.371,19.19,20.14,18.06,0.577,0.748,77.53,0.546,0.877,541.2197,10.53,0.03824444,0.04090017,0.4485569
"2018-01-24 13:05:00",26786,"CKVY",14.02,23.49,22.22,23.49,21.69,91,92.1,90.2,0.391,19.97,21.23,19.32,0.505,0.552,136.2,16.65,1.315,554.0687,10.53,0.03824444,0.04090017,0.4485569
"2018-01-24 13:10:00",26787,"CKVY",14.02,24.41,24.58,25.28,23.42,90.5,92.7,90.5,0.405,22.48,23.4,21.17,0.452,0.481,128.6,36.71,1.096,566.2693,10.53,0.03824444,0.04090017,0.4485569
"2018-01-24 13:15:00",26788,"CKVY",14.01,23.6,23.6,24.47,22.98,89.5,90.5,88.2,0.387,20.94,22.09,20.02,0.447,0.441,98.7,24.68,0.658,562.272,10.53,0.04259951,0.04551603,0.4415846
"2018-01-24 13:20:00",26789,"CKVY",14,22.42,23.32,24.22,22.36,89.1,89.8,86.1,0.366,20.32,21.57,19.37,0.265,0.361,120.6,12.11,1.096,531.9655,10.53,0.04259951,0.04551603,0.4415846
"2018-01-24 13:25:00",26790,"CKVY",14,23.23,22.15,23.23,21.5,88.7,89.1,88.4,0.377,19.33,20.4,18.6,0.3,0.284,122.8,13.9,1.096,467.2646,10.53,0.04259951,0.04551603,0.4415846
"2018-01-24 13:30:00",26791,"CKVY",13.99,24.34,24.55,25.45,23.23,80.3,88.7,80.3,0.358,21.14,22.04,19.15,0.316,0.283,152.6,41.3,1.096,434.5954,10.53,0.03254143,0.03478851,0.4334631
"2018-01-24 13:35:00",26792,"CKVY",13.98,25.45,24.55,25.58,23.72,84.5,87.4,80.2,0.395,20.68,21.92,18.77,0.188,0.258,201.7,30.15,0.658,423.3733,10.52,0.03254143,0.03478851,0.4334631
"2018-01-24 13:40:00",26793,"CKVY",13.97,24.21,24.8,25.64,24.09,86,86,80.4,0.381,20.36,21.57,19.01,0.056,0.091,146.2,21.39,0,438.6302,10.52,0.03254143,0.03478851,0.4334631
"2018-01-24 13:45:00",26794,"CKVY",13.96,23.9,24.47,24.83,23.9,86.2,88.8,86,0.377,21.31,21.97,20.37,0.006,0.051,134.2,0.162,0,408.614,10.52,0.03081659,0.03291642,0.4213286
"2018-01-24 13:50:00",26795,"CKVY",13.96,23.22,23.29,24.08,22.72,82.6,86.2,82.6,0.352,19.18,20.55,18.58,0.096,0.035,104.7,23.04,1.315,384.2516,10.52,0.03081659,0.03291642,0.4213286
"2018-01-24 13:55:00",26796,"CKVY",13.94,21.6,22.4,23.22,21.6,80.2,82.6,79.51,0.319,17.32,18.65,16.36,0.59,0.335,160.8,46.68,2.63,366.5492,10.52,0.03081659,0.03291642,0.4213286
"2018-01-24 14:00:00",26797,"CKVY",13.94,23.03,22.2,23.09,21.48,81.7,84.8,80,0.345,17.51,18.31,16.31,0.815,0.683,155.7,48.5,1.754,356.8195,10.51,0.02721332,0.02916675,0.4077697
"2018-01-24 14:05:00",26798,"CKVY",13.93,24.94,23.73,24.94,22.9,78.2,82.1,76.35,0.358,18.13,19.63,17.11,0.899,0.895,238.6,55.61,1.754,384.2419,10.51,0.02721332,0.02916675,0.4077697
"2018-01-24 14:10:00",26799,"CKVY",13.93,25.43,24.51,25.43,23.58,77.34,81.2,73.25,0.361,18.29,19.84,16.9,0.532,0.747,300.4,31.85,1.973,406.8094,10.51,0.02721332,0.02916675,0.4077697
"2018-01-24 14:15:00",26800,"CKVY",13.93,25.31,25.69,26.54,25.31,71.08,77.27,70.47,0.33,18.02,19.28,17.25,0.596,0.544,264.2,18.16,2.192,465.1279,10.51,0.03693102,0.03980012,0.3895667
"2018-01-24 14:20:00",26801,"CKVY",13.92,24.43,24.36,25.37,23.88,73.24,74.41,70.91,0.328,17,17.44,16.55,0.813,0.724,263,5.335,2.63,470.6613,10.51,0.03693102,0.03980012,0.3895667
"2018-01-24 14:25:00",26802,"CKVY",13.91,21.96,22.98,24.5,21.96,76.88,76.88,72.69,0.31,16.21,17.12,15.79,1.444,1.112,273.1,10.63,3.069,432.6842,10.51,0.03693102,0.03980012,0.3895667
"2018-01-24 14:30:00",26803,"CKVY",13.91,21.58,21.73,22.02,21.52,76.84,77.53,76.57,0.305,15.64,15.92,15.38,1.956,1.749,276,5.341,3.288,336.8606,10.51,0.02107601,0.02316375,0.3693282
"2018-01-24 14:35:00",26804,"CKVY",13.9,22.69,22.12,22.75,21.52,73.44,77.22,73.37,0.306,15.61,15.95,15.32,2.29,2.096,279.2,8.23,3.069,269.4577,10.5,0.02107601,0.02316375,0.3693282
"2018-01-24 14:40:00",26805,"CKVY",13.89,22.81,22.83,23,22.63,73.19,73.47,72.4,0.306,15.45,15.76,15.26,2.245,2.276,273.9,5.687,2.85,287.5428,10.5,0.02107601,0.02316375,0.3693282
"2018-01-24 14:45:00",26806,"CKVY",13.89,22.88,22.73,22.88,22.57,72.99,73.71,72.88,0.306,15.49,15.71,15.21,1.882,2.092,283,5.281,2.411,307.2929,10.5,0.02133437,0.02395076,0.3456692
"2018-01-24 14:50:00",26807,"CKVY",13.9,22.32,22.56,22.94,22.26,73.67,73.78,72.68,0.302,15.28,15.53,15.08,1.581,1.719,267.4,6.923,1.754,279.4347,10.5,0.02133437,0.02395076,0.3456692
"2018-01-24 14:55:00",26808,"CKVY",13.9,24.42,23.21,24.42,22.26,70.38,73.64,70.38,0.315,15.6,16.17,15.12,1.192,1.395,230.4,13.91,1.534,225.3491,10.49,0.02133437,0.02395076,0.3456692
"2018-01-24 15:00:00",26809,"CKVY",13.89,24.61,25.27,25.97,24.3,66.98,70.38,66.49,0.302,16.25,16.87,15.13,0.934,0.965,145.1,62.07,1.973,237.0284,10.49,0.01802119,0.02014459,0.3188942
"2018-01-24 15:05:00",26810,"CKVY",13.9,23.25,23.76,24.61,23.12,71.65,71.65,66.98,0.305,15.15,15.45,14.9,1.113,1.034,87.2,5.903,2.63,252.53,10.49,0.01802119,0.02014459,0.3188942
"2018-01-24 15:10:00",26811,"CKVY",13.91,22.81,23.13,23.49,22.81,72.4,72.47,70.58,0.303,15.23,15.57,14.95,1.17,1.058,100.3,9.8,2.411,238.3906,10.49,0.01802119,0.02014459,0.3188942
"2018-01-24 15:15:00",26812,"CKVY",13.91,24.48,23.49,24.54,22.81,69.31,72.54,69.31,0.311,15.52,16.02,15.16,1.02,1.167,203.6,25.33,0.877,189.2574,10.48,0.01322008,0.01486917,0.289859
"2018-01-24 15:20:00",26813,"CKVY",13.91,24.92,24.97,25.29,24.42,67.42,69.55,66.74,0.308,15.91,16.54,15.53,0.49,0.718,257.1,44.09,0.877,168.3697,10.48,0.01322008,0.01486917,0.289859
"2018-01-24 15:25:00",26814,"CKVY",13.91,24.67,24.38,24.92,24.05,68.32,68.9,67.22,0.309,15.41,15.74,15.2,0.322,0.505,264.1,10.75,1.534,165.559,10.48,0.01322008,0.01486917,0.289859
"2018-01-24 15:30:00",26815,"CKVY",13.91,23.86,24.77,25.29,23.86,68.28,68.28,66.29,0.298,15.41,15.81,14.94,0.586,0.368,270.5,16.3,2.411,170.8822,10.48,0.01249121,0.01376493,0.2582909
"2018-01-24 15:35:00",26816,"CKVY",13.92,23.06,22.93,23.93,22.44,70.79,71.51,68.28,0.299,14.69,15,14.18,0.709,0.734,268.8,4.913,1.973,164.4047,10.48,0.01249121,0.01376493,0.2582909
"2018-01-24 15:40:00",26817,"CKVY",13.92,23.43,23.3,23.49,23,68.97,70.89,68.97,0.296,14.93,15.15,14.65,0.623,0.592,279.9,16.6,1.096,156.9675,10.47,0.01249121,0.01376493,0.2582909
"2018-01-24 15:45:00",26818,"CKVY",13.93,22.94,23.2,23.49,22.81,69.35,69.35,68.42,0.292,14.47,14.76,14.27,0.703,0.751,253.4,5.265,1.754,139.7759,10.47,0.009494347,0.01064439,0.2250827
"2018-01-24 15:50:00",26819,"CKVY",13.93,22.94,22.82,23,22.57,70.62,70.75,69.35,0.297,14.53,14.91,14.32,0.62,0.636,243.5,0.333,1.315,122.7883,10.47,0.009494347,0.01064439,0.2250827
"2018-01-24 15:55:00",26820,"CKVY",13.94,20.83,22.62,23.06,20.83,70.62,70.62,67.8,0.272,14.29,14.94,12.79,0.92,0.69,142.8,69.42,3.507,106.3856,10.47,0.009494347,0.01064439,0.2250827
"2018-01-24 16:00:00",26821,"CKVY",13.93,20.71,20.21,20.83,19.85,77.62,77.83,70.58,0.297,13.72,14.89,12.62,1.184,1.078,92.8,3.929,3.288,119.5996,10.46,0.008010943,0.00908129,0.190057
"2018-01-24 16:05:00",26822,"CKVY",13.94,19.6,20.32,20.96,19.47,76.04,77.62,74.05,0.278,13.76,14.95,12.72,1.667,1.393,122.3,11.29,2.411,138.0615,10.46,0.008010943,0.00908129,0.190057
"2018-01-24 16:10:00",26823,"CKVY",13.94,21.33,20.46,21.39,19.47,75.18,77.42,74.5,0.295,14.11,14.82,13.14,1.685,1.778,139,6.354,1.754,155.9845,10.46,0.008010943,0.00908129,0.190057
"2018-01-24 16:15:00",26824,"CKVY",13.94,22.07,21.76,22.07,21.33,72.88,75.18,72.85,0.295,14.66,14.82,14.44,1.578,1.611,136.4,6.865,1.973,150.9266,10.46,0.006730804,0.008052531,0.1536933
"2018-01-24 16:20:00",26825,"CKVY",13.95,22.19,22.2,22.32,22.01,72.64,72.92,71.85,0.296,14.65,14.79,14.51,1.409,1.487,117.6,14.05,1.534,148.5847,10.46,0.006730804,0.008052531,0.1536933
"2018-01-24 16:25:00",26826,"CKVY",13.96,21.27,21.89,22.32,21.21,73.6,73.6,72.27,0.288,14.44,14.9,13.99,1.75,1.567,106.2,9.67,2.85,138.5784,10.45,0.006730804,0.008052531,0.1536933
"2018-01-24 16:30:00",26827,"CKVY",13.98,21.08,20.93,21.27,20.59,75.36,76.11,73.64,0.293,14.31,14.66,13.99,2.084,1.923,92.5,5.689,3.288,116.7113,10.45,0.004035954,0.005303982,0.1167511
"2018-01-24 16:35:00",26828,"CKVY",13.98,21.52,21.25,21.52,21.02,74.33,75.39,74.33,0.294,14.46,14.64,14.31,2.209,2.15,116.2,11.31,2.192,92.9489,10.45,0.004035954,0.005303982,0.1167511
"2018-01-24 16:40:00",26829,"CKVY",14,21.21,21.4,21.58,21.15,75.02,75.02,74.05,0.293,14.54,14.69,14.4,1.966,2.093,121.8,4.593,2.192,81.02909,10.45,0.004035954,0.005303982,0.1167511
"2018-01-24 16:45:00",26830,"CKVY",13.42,19.92,20.5,21.27,19.85,77.94,78.05,75.02,0.288,14.41,14.66,14.02,1.631,1.775,131.8,1.885,1.973,71.73071,10.45,0.001653355,0.002848345,0.08038589
"2018-01-24 16:50:00",26831,"CKVY",13.33,19.55,19.49,19.92,19.24,82.7,82.7,77.91,0.301,14.21,15.21,13.65,1.862,1.713,155.1,6.942,3.069,62.50156,10.44,0.001653355,0.002848345,0.08038589
"2018-01-24 16:55:00",26832,"CKVY",13.28,20.1,20.02,20.29,19.48,84.2,84.2,82.8,0.314,15.83,16.15,15.12,2.475,2.184,145.9,5.786,4.165,50.55204,10.44,0.001653355,0.002848345,0.08038589
"2018-01-24 17:00:00",26833,"CKVY",13.24,18.19,19.15,20.16,18.19,83.3,85.1,83.3,0.286,15.18,16.16,13.98,2.94,2.715,132.3,5.17,3.288,45.74503,10.44,-0.001479718,-0.0007652419,0.04642577
"2018-01-24 17:05:00",26834,"CKVY",13.17,17.39,17.51,18.13,16.89,85.3,85.3,82.6,0.283,13.28,13.91,12.51,3.075,3.023,124.3,8.69,3.069,42.29634,10.44,-0.001479718,-0.0007652419,0.04642577
"2018-01-24 17:10:00",26835,"CKVY",13.11,17.39,18.13,18.75,17.27,78.78,87.9,78.75,0.261,14.47,15.61,11.92,2.7,2.944,134.2,9.14,3.069,36.37061,10.43,-0.001479718,-0.0007652419,0.04642577
"2018-01-24 17:15:00",26836,"CKVY",13.08,15.91,16.39,17.45,15.78,86,86,78.58,0.268,11.86,12.51,11.21,1.931,2.243,182.2,22.83,2.192,27.70213,10.43,-0.003645736,-0.003018811,0.02148175
"2018-01-24 17:20:00",26837,"CKVY",13.04,15.67,15.94,16.22,15.6,88.2,89.4,86,0.272,13.09,13.63,12.43,1.913,1.896,157.9,8.21,3.507,19.09248,10.43,-0.003645736,-0.003018811,0.02148175
"2018-01-24 17:25:00",26838,"CKVY",13.02,15.67,15.36,15.67,15.05,90.7,90.7,88,0.279,12.66,13.43,12.24,2.158,2.006,153.2,2.797,3.726,12.72434,10.43,-0.003645736,-0.003018811,0.02148175
"2018-01-24 17:30:00",26839,"CKVY",12.99,15.67,16.04,16.35,15.54,89.8,92.1,89.8,0.276,13.99,14.46,13.19,2.387,2.412,152,2.579,2.63,8.309746,10.42,-0.0003729537,-0.0004122016,0.008934053
"2018-01-24 17:35:00",26840,"CKVY",12.98,15.79,15.41,15.92,14.92,93.1,93.2,87.8,0.288,13.15,14.29,12.03,1.868,2.08,150,0.061,2.63,5.040368,10.42,-0.0003729537,-0.0004122016,0.008934053
"2018-01-24 17:40:00",26841,"CKVY",12.97,14.06,15.18,15.92,14,89.7,93.2,89.7,0.258,13.24,14.28,11.53,1.66,1.735,162.1,7.798,2.85,2.796834,10.42,-0.0003729537,-0.0004122016,0.008934053
"2018-01-24 17:45:00",26842,"CKVY",12.96,14.93,14.47,14.93,14,90,90.8,89.7,0.268,12.16,12.53,11.54,2.091,1.799,171.6,9.7,3.069,1.615913,10.42,-0.0006268892,-0.0007542235,0.002118599
"2018-01-24 17:50:00",26843,"CKVY",12.95,15.99,15.56,16.11,14.87,88.6,90,88.6,0.277,13.06,13.62,12.46,2.558,2.402,156.5,21.35,3.069,0.9639118,10.42,-0.0006268892,-0.0007542235,0.002118599
"2018-01-24 17:55:00",26844,"CKVY",12.95,15.12,15.31,16.11,14.81,89.2,89.3,85,0.268,12.2,13.34,11.18,2.566,2.583,163.5,11.23,3.288,0.4768818,10.42,-0.0006268892,-0.0007542235,0.002118599
"2018-01-24 18:00:00",26845,"CKVY",12.94,14.81,14.93,15.18,14.69,88.3,89.3,87.6,0.262,12.11,12.61,11.68,2.288,2.463,169.6,10.8,2.411,0.1790713,10.42,-0.0003898407,-0.0004120212,2.5E-07
"2018-01-24 18:05:00",26846,"CKVY",12.92,14.81,14.74,14.94,14.51,88.7,88.7,87.7,0.263,11.88,12.14,11.53,1.545,1.911,204,11.5,1.315,0.04177689,10.42,-0.0003898407,-0.0004120212,2.5E-07
"2018-01-24 18:10:00",26847,"CKVY",12.92,14.57,14.66,14.88,14.38,88.7,89,87.9,0.26,11.91,12.21,11.49,1.682,1.511,168.9,3.195,4.165,0.0002578097,10.42,-0.0003898407,-0.0004120212,2.5E-07
"2018-01-24 18:15:00",26848,"CKVY",12.91,15.07,14.81,15.07,14.44,89.2,89.8,88.6,0.268,12.26,12.58,11.69,2.297,1.998,179.5,4.713,4.603,0,10.42,-0.0005997715,-0.0007136548,2.5E-07
"2018-01-24 18:20:00",26849,"CKVY",12.91,14.7,14.86,15.07,14.64,89.4,89.4,88.8,0.264,12.2,12.45,11.96,2.806,2.646,179.1,6.918,3.507,0,10.42,-0.0005997715,-0.0007136548,2.5E-07
"2018-01-24 18:25:00",26850,"CKVY",12.9,14.45,14.74,14.95,14.45,89.6,90.4,89.4,0.262,12.33,12.64,11.91,2.206,2.56,189.6,13.66,1.973,0,10.41,-0.0005997715,-0.0007136548,2.5E-07
"2018-01-24 18:30:00",26851,"CKVY",12.9,15.32,15,15.38,14.45,89.2,90.6,89.2,0.271,12.59,12.81,11.95,1.816,1.959,200.5,6.343,2.85,0,10.42,-0.0004644156,-0.0005150928,2.5E-07
"2018-01-24 18:35:00",26852,"CKVY",12.89,15.32,15.39,15.51,15.2,86.6,89.2,86.6,0.263,12.44,12.8,11.94,2.174,1.892,210.9,4.253,3.726,0,10.42,-0.0004644156,-0.0005150928,2.5E-07
"2018-01-24 18:40:00",26853,"CKVY",12.88,15.2,15.11,15.39,14.89,87.1,87.3,86.2,0.263,11.88,12.11,11.58,2.734,2.54,208.7,4.105,3.726,0,10.42,-0.0004644156,-0.0005150928,2.5E-07
"2018-01-24 18:45:00",26854,"CKVY",12.88,14.59,14.95,15.2,14.52,85.8,87.1,85.8,0.252,11.63,12.06,11.04,2.189,2.523,188.4,23.64,1.973,0,10.42,-0.000379635,-0.000398618,2.5E-07
"2018-01-24 18:50:00",26855,"CKVY",12.88,13.6,14.24,14.65,13.6,87.1,87.4,85.6,0.245,10.96,11.24,10.42,1.659,1.894,130.8,4.14,2.411,0,10.42,-0.000379635,-0.000398618,2.5E-07
"2018-01-24 18:55:00",26856,"CKVY",12.88,13.11,13.34,13.72,12.98,89.9,89.9,87.1,0.247,10.6,10.97,10.32,1.396,1.483,143.2,4.3,2.63,0,10.42,-0.000379635,-0.000398618,2.5E-07
"2018-01-24 19:00:00",26857,"CKVY",12.87,12.37,12.79,13.23,12.37,88.4,90.1,88.4,0.235,10.28,10.87,9.58,1.357,1.368,118.9,10.32,1.754,0,10.42,-0.000632477,-0.0007717719,2.5E-07
"2018-01-24 19:05:00",26858,"CKVY",12.86,11.68,12.07,12.49,11.68,89.7,89.8,88.3,0.232,9.49,9.7,9.21,1.386,1.384,159.8,12.63,2.85,0,10.42,-0.000632477,-0.0007717719,2.5E-07
"2018-01-24 19:10:00",26859,"CKVY",12.86,13.54,12.14,13.6,11.5,94.1,94.3,89.7,0.264,10.2,12.25,9.18,2.105,1.615,174.6,5.615,6.795,0,10.41,-0.000632477,-0.0007717719,2.5E-07
"2018-01-24 19:15:00",26860,"CKVY",12.86,14.47,14.03,14.47,13.48,91,94.1,90.6,0.266,12.11,12.37,11.85,3.526,2.805,182,4.409,6.138,0,10.42,-0.0005972167,-0.0007133856,2.5E-07
"2018-01-24 19:20:00",26861,"CKVY",12.85,14.41,14.57,14.72,14.28,89.3,91,88.9,0.26,12.12,12.43,11.64,3.962,3.87,189.4,3.402,4.822,0,10.42,-0.0005972167,-0.0007133856,2.5E-07
"2018-01-24 19:25:00",26862,"CKVY",12.85,13.36,14.2,14.47,13.29,88.7,90.4,88.6,0.247,11.75,12.16,10.57,3.081,3.632,181.6,61.12,3.507,0,10.42,-0.0005972167,-0.0007133856,2.5E-07
"2018-01-24 19:30:00",26863,"CKVY",12.85,12.98,13.25,13.48,12.86,90.2,91.6,88.4,0.247,10.93,11.49,10.09,1.94,2.52,104.1,34.79,3.288,0,10.42,-0.000254081,-0.0002363955,2.5E-07
"2018-01-24 19:35:00",26864,"CKVY",12.84,11.13,12.13,12.98,11.07,88.8,90.2,88,0.224,9.57,10.66,8.37,1.634,1.65,64.59,23.68,2.85,0,10.42,-0.000254081,-0.0002363955,2.5E-07
"2018-01-24 19:40:00",26865,"CKVY",12.84,11.62,11.35,11.68,11.07,92.2,92.2,88.9,0.238,9.19,9.86,8.48,1.757,1.72,64.06,7.222,2.85,0,10.42,-0.000254081,-0.0002363955,2.5E-07
"2018-01-24 19:45:00",26866,"CKVY",12.84,12.24,11.98,12.31,11.62,92.4,93,92.2,0.245,10.25,10.63,9.8,2.115,1.839,56.79,8.02,3.946,0,10.41,-0.0006298639,-0.0007683645,2.5E-07
"2018-01-24 19:50:00",26867,"CKVY",12.83,12.49,12.42,12.62,12.06,91.9,92.7,91.9,0.246,10.62,10.89,10.26,2.355,2.313,50.56,4.911,3.507,0,10.41,-0.0006298639,-0.0007683645,2.5E-07
"2018-01-24 19:55:00",26868,"CKVY",12.83,13.05,12.63,13.05,12.25,92.8,92.8,91.3,0.255,10.73,11.35,10.23,2.451,2.423,32.13,5.089,2.85,0,10.41,-0.0006298639,-0.0007683645,2.5E-07
"2018-01-24 20:00:00",26869,"CKVY",12.83,13.8,13.66,13.98,12.99,92.9,93.8,92.7,0.264,12.09,12.5,11.29,1.936,2.251,42.22,13.74,1.754,0,10.41,-0.0005599477,-0.0006522996,2.5E-07
"2018-01-24 20:05:00",26870,"CKVY",12.82,11.57,12.74,13.92,11.51,88.7,92.8,87.8,0.228,10.23,12.18,8.74,1.269,1.54,108.5,17.39,1.315,0,10.41,-0.0005599477,-0.0006522996,2.5E-07
"2018-01-24 20:10:00",26871,"CKVY",12.8,11.76,11.36,11.82,11.14,93.3,93.3,88.7,0.242,9.26,10.25,8.47,0.913,1.091,76.2,7.17,2.411,0,10.41,-0.0005599477,-0.0006522996,2.5E-07
"2018-01-24 20:15:00",26872,"CKVY",12.82,12.56,12.44,12.75,11.76,93.9,95,93.3,0.252,11.13,11.58,10.18,0.675,0.79,28.03,27.76,1.096,0,10.41,-0.000848543,-0.001118568,2.5E-07
"2018-01-24 20:20:00",26873,"CKVY",12.81,11.01,11.8,12.62,10.95,89.6,93.9,89.5,0.225,9.78,11.19,8.49,0.555,0.629,311,27.29,1.096,0,10.41,-0.000848543,-0.001118568,2.5E-07
"2018-01-24 20:25:00",26874,"CKVY",12.81,10.58,10.71,11.01,10.46,91.4,91.4,89.4,0.225,8.42,8.62,8.24,0.407,0.463,261.8,16.07,1.315,0,10.41,-0.000848543,-0.001118568,2.5E-07
"2018-01-24 20:30:00",26875,"CKVY",12.8,10.77,10.77,10.89,10.52,93.3,93.4,91.4,0.231,9.09,9.36,8.52,0.271,0.337,247.6,0.064,0,0,10.41,-0.001082582,-0.001573506,2.5E-07
"2018-01-24 20:35:00",26876,"CKVY",12.8,10.64,10.67,10.83,10.52,93.3,93.4,93.1,0.23,9.1,9.25,8.94,0.241,0.278,247.7,0.128,0.877,0,10.41,-0.001082582,-0.001573506,2.5E-07
"2018-01-24 20:40:00",26877,"CKVY",12.8,10.83,10.66,10.89,10.52,94.7,94.7,93.3,0.236,9.22,9.67,8.96,0.079,0.122,155.1,21.14,1.315,0,10.41,-0.001082582,-0.001573506,2.5E-07
"2018-01-24 20:45:00",26878,"CKVY",12.8,10.71,10.85,11.02,10.71,95.3,95.6,94.7,0.236,9.75,9.98,9.58,0.439,0.247,138.3,4.557,1.754,0,10.41,-0.001209743,-0.001848884,2.5E-07
"2018-01-24 20:50:00",26879,"CKVY",12.8,10.52,10.58,10.77,10.4,95.5,95.5,95.2,0.234,9.5,9.7,9.29,0.463,0.473,112.8,17.61,1.096,0,10.41,-0.001209743,-0.001848884,2.5E-07
"2018-01-24 20:55:00",26880,"CKVY",12.79,10.4,10.42,10.65,10.15,96,96,95.4,0.234,9.41,9.67,9.08,0.69,0.56,148.3,25.17,1.754,0,10.41,-0.001209743,-0.001848884,2.5E-07
"2018-01-24 21:00:00",26881,"CKVY",12.79,10.59,10.51,10.71,10.22,97.6,97.6,96,0.24,9.82,10.15,9.34,0.742,0.685,162.9,6.585,1.973,0,10.41,-0.001068754,-0.001536963,2.5E-07
"2018-01-24 21:05:00",26882,"CKVY",12.77,10.77,10.56,10.84,10.09,97.9,98,97.4,0.243,10.04,10.36,9.5,1.222,0.955,157.4,7.999,2.411,0,10.41,-0.001068754,-0.001536963,2.5E-07
"2018-01-24 21:10:00",26883,"CKVY",12.78,11.02,10.76,11.02,10.28,98.5,98.5,97.5,0.247,10.3,10.66,9.72,1.291,1.366,124.4,9.2,2.192,0,10.41,-0.001068754,-0.001536963,2.5E-07
"2018-01-24 21:15:00",26884,"CKVY",12.78,10.15,10.74,11.15,10.09,97.5,98.5,97.5,0.236,10.3,10.79,9.53,1.554,1.382,148.1,3.559,3.507,0,10.41,-0.000916969,-0.001218012,2.5E-07
"2018-01-24 21:20:00",26885,"CKVY",12.78,9.41,9.7,10.46,8.79,96.3,98.1,95.8,0.225,9.04,10.01,7.841,1.934,1.795,91.8,63.69,3.946,0,10.41,-0.000916969,-0.001218012,2.5E-07
"2018-01-24 21:25:00",26886,"CKVY",12.77,9.91,9.82,10.03,9.41,97.1,97.6,96.2,0.232,9.17,9.47,8.55,2.16,2.004,87.9,14.03,2.85,0,10.41,-0.000916969,-0.001218012,2.5E-07
"2018-01-24 21:30:00",26887,"CKVY",12.77,9.85,9.97,10.09,9.78,95.3,97.1,95.3,0.227,9.19,9.41,8.7,1.873,2.111,109,14.02,1.973,0,10.41,-0.0007137551,-0.0008832514,2.5E-07
"2018-01-24 21:35:00",26888,"CKVY",12.77,9.54,9.68,9.91,9.47,93.3,95.3,93.3,0.219,8.3,8.82,7.939,1.334,1.557,119.8,7.274,1.754,0,10.41,-0.0007137551,-0.0008832514,2.5E-07
"2018-01-24 21:40:00",26889,"CKVY",12.76,9.23,9.43,9.54,9.16,93.3,93.6,93.2,0.216,7.911,8.03,7.616,1.185,1.262,111.9,4.934,1.754,0,10.41,-0.0007137551,-0.0008832514,2.5E-07
"2018-01-24 21:45:00",26890,"CKVY",12.75,9.47,9.29,9.54,9.04,93.5,93.6,92.9,0.219,7.721,8.05,7.395,1.369,1.213,51.71,26.26,2.63,0,10.41,-0.0007525376,-0.0009714943,2.5E-07
"2018-01-24 21:50:00",26891,"CKVY",12.75,9.97,9.72,10.03,9.41,93.6,93.7,93.4,0.224,8.23,8.53,7.894,1.249,1.345,75.83,39.22,1.973,0,10.41,-0.0007525376,-0.0009714943,2.5E-07
"2018-01-24 21:55:00",26892,"CKVY",12.76,10.15,10.06,10.22,9.85,92.9,93.6,92.8,0.224,8.49,8.67,8.24,0.85,1.028,134.8,0.097,0.658,0,10.41,-0.0007525376,-0.0009714943,2.5E-07
"2018-01-24 22:00:00",26893,"CKVY",12.75,9.91,10.07,10.22,9.78,92.6,93.2,92.6,0.221,8.46,8.6,8.07,0.399,0.635,161,42.37,1.315,0,10.41,-0.000862547,-0.001160318,2.5E-07
"2018-01-24 22:05:00",26894,"CKVY",12.75,9.85,9.85,10.03,9.66,92.9,93.1,92.5,0.221,8.17,8.4,7.997,0.682,0.472,198.3,17.9,2.192,0,10.41,-0.000862547,-0.001160318,2.5E-07
"2018-01-24 22:10:00",26895,"CKVY",12.75,8.92,9.56,9.78,8.79,90.9,93.3,90.9,0.208,7.859,8.23,6.671,1.392,1.005,191.2,20.47,3.288,0,10.41,-0.000862547,-0.001160318,2.5E-07
"2018-01-24 22:15:00",26896,"CKVY",12.72,8.79,8.95,9.1,8.79,92.3,92.6,90.8,0.21,7.116,7.383,6.654,2.537,1.934,175.3,7.904,5.699,0,10.41,-0.000790925,-0.001042973,2.5E-07
"2018-01-24 22:20:00",26897,"CKVY",12.73,8.98,9.06,9.23,8.86,91.8,92.8,91.8,0.21,7.312,7.549,7.013,3.468,3.065,168.8,4.778,5.261,0,10.41,-0.000790925,-0.001042973,2.5E-07
"2018-01-24 22:25:00",26898,"CKVY",12.72,8.92,8.86,9.04,8.61,91.8,91.8,91.2,0.21,6.898,7.144,6.584,4.317,3.857,169.8,3.443,6.138,0,10.41,-0.000790925,-0.001042973,2.5E-07
"2018-01-24 22:30:00",26899,"CKVY",12.74,6.818,7.894,8.92,6.756,89,91.8,88.1,0.185,5.575,7.018,4.035,4.592,4.604,125.5,28.11,5.918,0,10.42,-0.0001985651,-0.0001817505,2.5E-07
"2018-01-24 22:35:00",26900,"CKVY",12.73,7.131,6.726,7.193,6.385,91.7,91.7,89,0.193,4.46,5.289,4.026,4.474,4.491,97,8.87,5.042,0,10.41,-0.0001985651,-0.0001817505,2.5E-07
"2018-01-24 22:40:00",26901,"CKVY",12.73,6.885,7.259,7.565,6.885,90.2,91.9,90.2,0.188,5.259,5.675,4.622,4.424,4.508,106.6,4.111,5.261,0,10.41,-0.0001985651,-0.0001817505,2.5E-07
"2018-01-24 22:45:00",26902,"CKVY",12.73,7.815,7.309,7.815,6.823,92.4,92.4,90.2,0.201,5.318,6.054,4.552,4.398,4.337,109.2,5.745,5.261,0,10.41,-0.0001017844,-6.717301E-05,2.5E-07
"2018-01-24 22:50:00",26903,"CKVY",12.72,8.74,8.25,8.81,7.691,93.7,93.7,92.4,0.212,6.653,7.33,5.947,4.681,4.553,129.5,4.182,5.48,0,10.41,-0.0001017844,-6.717301E-05,2.5E-07
"2018-01-24 22:55:00",26904,"CKVY",12.73,9.18,9.02,9.3,8.68,93.6,93.8,93.4,0.216,7.55,7.799,7.223,4.717,4.718,139.8,3.717,5.48,0,10.41,-0.0001017844,-6.717301E-05,2.5E-07
"2018-01-24 23:00:00",26905,"CKVY",12.72,9.3,9.28,9.55,9.06,93.3,93.9,92.9,0.217,7.755,8.13,7.457,4.439,4.609,147.1,3.096,5.042,0,10.41,-0.000203319,-0.0001894123,2.5E-07
"2018-01-24 23:05:00",26906,"CKVY",12.71,8.99,8.88,9.3,8.62,92.9,93.3,92,0.213,7.153,7.76,6.772,3.752,4.052,152,9.68,4.165,0,10.42,-0.000203319,-0.0001894123,2.5E-07
"2018-01-24 23:10:00",26907,"CKVY",12.72,9.68,9.59,9.86,8.93,93.5,94.4,92.9,0.221,8.18,8.53,7.293,3.055,3.452,150.2,11.99,3.726,0,10.42,-0.000203319,-0.0001894123,2.5E-07
"2018-01-24 23:15:00",26908,"CKVY",12.72,9.8,9.81,9.99,9.61,93.3,93.7,93.3,0.222,8.29,8.53,8.05,2.851,2.875,117,3.692,3.946,0,10.42,-0.0003382126,-0.0003573638,2.5E-07
"2018-01-24 23:20:00",26909,"CKVY",12.71,10.85,10.27,10.91,9.68,94,94.4,93.3,0.234,8.84,9.55,8.12,3.265,3.097,109.9,4.891,4.603,0,10.42,-0.0003382126,-0.0003573638,2.5E-07
"2018-01-24 23:25:00",26910,"CKVY",12.7,11.91,11.59,12.15,10.85,93.4,94.3,93.3,0.244,10.22,10.81,9.5,3.915,3.508,107,5.112,5.261,0,10.42,-0.0003382126,-0.0003573638,2.5E-07
"2018-01-24 23:30:00",26911,"CKVY",12.7,12.52,12.28,12.59,11.97,92.8,93.4,92.8,0.249,10.65,10.99,10.29,4.456,4.245,123.9,5.985,5.261,0,10.42,-0.0003596003,-0.0003796256,2.5E-07
"2018-01-24 23:35:00",26912,"CKVY",12.7,12.65,12.6,12.77,12.46,92.9,93,92.3,0.251,10.89,11.12,10.71,4.244,4.395,136,7.453,4.384,0,10.43,-0.0003596003,-0.0003796256,2.5E-07
"2018-01-24 23:40:00",26913,"CKVY",12.69,12.65,12.73,12.83,12.59,92.4,93,92.4,0.249,11.02,11.17,10.79,4.278,4.267,140.8,3.017,5.261,0,10.43,-0.0003596003,-0.0003796256,2.5E-07
"2018-01-24 23:45:00",26914,"CKVY",12.69,12.77,12.51,12.77,12.21,93.5,93.5,91.9,0.254,10.74,11.26,10.35,3.832,4.049,175.7,24.24,4.165,0,10.43,-0.0002426521,-0.0002286288,2.5E-07
"2018-01-24 23:50:00",26915,"CKVY",12.69,10.73,12.34,13.02,10.67,88.1,93.7,88,0.218,10.37,11.52,7.835,3.477,3.633,224.7,17.7,3.507,0,10.43,-0.0002426521,-0.0002286288,2.5E-07
"2018-01-24 23:55:00",26916,"CKVY",12.69,9.92,10.11,10.73,9.8,91.2,91.2,88,0.218,7.678,7.899,7.445,2.722,3.058,227.4,9.71,3.726,0,10.43,-0.0002426521,-0.0002286288,2.5E-07
"2018-01-25 00:00:00",26917,"CKVY",12.69,10.05,9.9,10.11,9.74,92.3,92.3,91.2,0.222,7.972,8.3,7.757,2.389,2.552,207.2,4.104,3.288,0,10.43,-0.0003177797,-0.0003281792,2.5E-07
"2018-01-25 00:05:00",26918,"CKVY",12.67,10.29,10.15,10.36,9.98,92.8,92.8,92.2,0.226,8.39,8.69,8.18,2.28,2.291,180.4,18.04,2.85,0,10.43,-0.0003177797,-0.0003281792,2.5E-07
"2018-01-25 00:10:00",26919,"CKVY",12.68,10.48,10.4,10.54,10.17,93.1,93.5,92.8,0.228,8.81,9.02,8.51,2.458,2.411,169.4,4.423,3.726,0,10.43,-0.0003177797,-0.0003281792,2.5E-07
"2018-01-25 00:15:00",26920,"CKVY",12.68,10.36,10.47,10.6,10.29,93,93.3,93,0.227,8.87,9.03,8.66,2.648,2.561,146.8,7.461,3.726,0,10.43,-0.0005051463,-0.0005835423,2.5E-07
"2018-01-25 00:20:00",26921,"CKVY",12.67,9.18,9.48,10.42,9.06,91.6,93,90.4,0.212,7.46,8.8,6.829,3.102,2.879,112.1,4.558,4.384,0,10.43,-0.0005051463,-0.0005835423,2.5E-07
"2018-01-25 00:25:00",26922,"CKVY",12.67,9.3,9.2,9.43,9.05,92.6,92.6,91.6,0.215,7.356,7.711,7.166,2.797,2.976,118.2,14.18,2.63,0,10.43,-0.0005051463,-0.0005835423,2.5E-07
"2018-01-25 00:30:00",26923,"CKVY",12.67,9.8,9.63,9.92,9.3,93,93.4,92.6,0.221,8.03,8.39,7.597,2.425,2.577,123.8,19.98,2.411,0,10.43,-0.0003905216,-0.0004284339,2.5E-07
"2018-01-25 00:35:00",26924,"CKVY",12.66,10.11,9.94,10.23,9.68,93.1,93.4,92.5,0.224,8.29,8.67,7.926,2.408,2.406,148.4,7.758,4.384,0,10.43,-0.0003905216,-0.0004284339,2.5E-07
"2018-01-25 00:40:00",26925,"CKVY",12.66,10.54,10.28,10.85,9.92,92.9,93.7,92.3,0.228,8.64,9.38,8.13,2.959,2.605,187.2,28.36,5.48,0,10.43,-0.0003905216,-0.0004284339,2.5E-07
"2018-01-25 00:45:00",26926,"CKVY",12.64,10.29,10.28,10.6,10.05,92.5,92.8,91.5,0.225,8.42,8.92,8.09,3.231,3.219,215.8,40.75,4.822,0,10.43,-0.0004317755,-0.0004816731,2.5E-07
"2018-01-25 00:50:00",26927,"CKVY",12.65,11.22,10.7,11.22,10.23,93.3,93.4,92.4,0.236,9.06,9.67,8.48,2.514,2.853,134.3,54.39,3.069,0,10.43,-0.0004317755,-0.0004816731,2.5E-07
"2018-01-25 00:55:00",26928,"CKVY",12.64,11.53,11.39,11.66,11.16,92.1,93.4,92.1,0.236,9.7,9.94,9.51,2.261,2.441,157.9,13.77,3.726,0,10.43,-0.0004317755,-0.0004816731,2.5E-07
"2018-01-25 01:00:00",26929,"CKVY",12.64,10.73,10.95,11.53,10.6,91,92.1,90.2,0.225,8.82,9.67,8.31,2.287,2.158,134.6,9.09,3.726,0,10.43,-0.000478811,-0.0005451437,2.5E-07
"2018-01-25 01:05:00",26930,"CKVY",12.64,10.54,10.55,10.67,10.42,91.4,91.6,90.7,0.225,8.48,8.7,8.24,2.623,2.482,112.2,11.68,3.507,0,10.43,-0.000478811,-0.0005451437,2.5E-07
"2018-01-25 01:10:00",26931,"CKVY",12.64,10.54,10.47,10.6,10.29,92.3,92.3,91.3,0.227,8.52,8.74,8.36,2.632,2.625,118.8,7.053,3.726,0,10.43,-0.000478811,-0.0005451437,2.5E-07
"2018-01-25 01:15:00",26932,"CKVY",12.64,11.53,11.14,11.72,10.48,93.5,94.5,92.3,0.24,9.63,10.42,8.68,3.084,2.887,134.6,16.94,5.699,0,10.43,-0.0004352905,-0.000485586,2.5E-07
"2018-01-25 01:20:00",26933,"CKVY",12.63,11.53,11.53,11.66,11.41,93.1,93.6,92.9,0.239,9.96,10.13,9.75,3.51,3.335,136.9,10,4.822,0,10.43,-0.0004352905,-0.000485586,2.5E-07
"2018-01-25 01:25:00",26934,"CKVY",12.63,11.53,11.42,11.59,11.28,93.3,93.3,92.6,0.24,9.76,9.99,9.55,3.376,3.417,130.1,31.31,4.603,0,10.43,-0.0004352905,-0.000485586,2.5E-07
"2018-01-25 01:30:00",26935,"CKVY",12.63,11.78,11.82,12.02,11.53,92.8,93.9,92.8,0.241,10.27,10.6,9.99,2.819,3.114,155.3,11.85,4.603,0,10.43,-0.0003868746,-0.000415371,2.5E-07
"2018-01-25 01:35:00",26936,"CKVY",12.63,11.53,11.66,11.78,11.47,92.6,92.9,92.6,0.238,9.97,10.11,9.74,2.773,2.775,153,11.29,4.165,0,10.43,-0.0003868746,-0.000415371,2.5E-07
"2018-01-25 01:40:00",26937,"CKVY",12.62,11.28,11.43,11.59,11.22,92.7,93.1,92.6,0.235,9.76,9.97,9.5,3.257,3.05,174.7,6.035,5.042,0,10.43,-0.0003868746,-0.000415371,2.5E-07
"2018-01-25 01:45:00",26938,"CKVY",12.61,11.28,11.29,11.41,11.16,93,93.1,92.6,0.236,9.63,9.79,9.47,3.727,3.473,177.6,5.583,5.699,0,10.43,-0.0003998585,-0.0004335694,2.5E-07
"2018-01-25 01:50:00",26939,"CKVY",12.61,11.28,11.35,11.53,11.28,93.1,93.3,93,0.236,9.75,9.95,9.64,3.786,3.737,180,6.42,4.384,0,10.43,-0.0003998585,-0.0004335694,2.5E-07
"2018-01-25 01:55:00",26940,"CKVY",12.61,11.16,11.28,11.47,11.1,92.9,93.1,92.8,0.235,9.64,9.84,9.42,3.951,3.87,157.2,9.3,5.699,0,10.43,-0.0003998585,-0.0004335694,2.5E-07
"2018-01-25 02:00:00",26941,"CKVY",12.6,10.79,10.95,11.22,10.72,92.9,92.9,92.6,0.231,9.26,9.55,9.02,4.106,4.006,148.1,3.307,5.042,0,10.43,-0.0002909531,-0.0002923844,2.5E-07
"2018-01-25 02:05:00",26942,"CKVY",12.6,10.85,10.91,11.03,10.78,93.2,93.3,92.9,0.232,9.31,9.48,9.12,4.426,4.279,141.9,4.518,5.48,0,10.43,-0.0002909531,-0.0002923844,2.5E-07
"2018-01-25 02:10:00",26943,"CKVY",12.6,10.97,10.95,11.09,10.79,93.6,93.7,93.2,0.234,9.43,9.62,9.25,4.578,4.491,137.6,4.491,6.138,0,10.43,-0.0002909531,-0.0002923844,2.5E-07
"2018-01-25 02:15:00",26944,"CKVY",12.59,10.78,10.86,11.16,10.66,93.2,93.7,92.9,0.232,9.29,9.66,9.01,4.61,4.614,134.2,8.66,5.918,0,10.43,-0.0002343822,-0.0002229106,2.5E-07
"2018-01-25 02:20:00",26945,"CKVY",12.59,10.6,10.71,10.85,10.6,92.8,93.2,92.8,0.229,9.09,9.27,8.93,4.842,4.738,150.4,4.21,6.357,0,10.43,-0.0002343822,-0.0002229106,2.5E-07
"2018-01-25 02:25:00",26946,"CKVY",12.58,10.78,10.69,10.78,10.54,93.1,93.1,92.8,0.231,9.06,9.18,8.88,4.762,4.84,147.2,5.11,5.699,0,10.43,-0.0002343822,-0.0002229106,2.5E-07
"2018-01-25 02:30:00",26947,"CKVY",12.58,10.78,10.72,10.84,10.53,92.9,93.2,92.8,0.231,9.08,9.24,8.87,4.292,4.502,161.4,11.26,4.822,0,10.43,-0.000193843,-0.0001738304,2.5E-07
"2018-01-25 02:35:00",26948,"CKVY",12.58,10.78,10.81,10.91,10.72,92.4,92.9,92.4,0.23,9.1,9.22,8.94,3.467,3.883,152,7.509,3.946,0,10.43,-0.000193843,-0.0001738304,2.5E-07
"2018-01-25 02:40:00",26949,"CKVY",12.57,10.9,10.84,10.97,10.72,92.8,92.8,92.4,0.232,9.12,9.28,8.95,3.054,3.251,141,2.507,4.384,0,10.43,-0.000193843,-0.0001738304,2.5E-07
"2018-01-25 02:45:00",26950,"CKVY",12.57,10.78,10.79,10.97,10.59,93,93,92.5,0.231,9.1,9.29,8.9,3.282,3.173,139.1,7.77,4.603,0,10.43,-0.0003319614,-0.0003459548,2.5E-07
"2018-01-25 02:50:00",26951,"CKVY",12.57,10.59,10.68,10.84,10.47,92.6,93.1,92.6,0.228,9.03,9.21,8.77,3.353,3.343,155.1,4.626,3.946,0,10.43,-0.0003319614,-0.0003459548,2.5E-07
"2018-01-25 02:55:00",26952,"CKVY",12.56,10.72,10.68,10.84,10.53,92.9,93,92.5,0.23,9,9.22,8.79,2.809,3.03,143.2,10.61,3.069,0,10.43,-0.0003319614,-0.0003459548,2.5E-07
"2018-01-25 03:00:00",26953,"CKVY",12.56,10.41,10.54,10.78,10.35,92.2,92.9,92.1,0.225,8.78,9.12,8.53,2.858,2.815,156.3,8.72,4.822,0,10.43,-0.0003883755,-0.0004209151,2.5E-07
"2018-01-25 03:05:00",26954,"CKVY",12.56,10.9,10.75,11.03,10.41,92.4,92.8,92.1,0.231,9.02,9.29,8.57,3.122,2.978,179.9,5.141,4.822,0,10.43,-0.0003883755,-0.0004209151,2.5E-07
"2018-01-25 03:10:00",26955,"CKVY",12.55,11.15,11.09,11.28,10.9,91.8,92.4,91.7,0.232,9.24,9.38,9.08,3.169,3.245,203.2,15.36,3.288,0,10.43,-0.0003883755,-0.0004209151,2.5E-07
"2018-01-25 03:15:00",26956,"CKVY",12.54,10.78,10.89,11.28,10.66,90.7,91.8,90.2,0.225,8.74,9.33,8.35,2.059,2.637,268.1,59.26,1.534,0,10.43,-0.0003744469,-0.0004024659,2.5E-07
"2018-01-25 03:20:00",26957,"CKVY",12.54,10.53,10.64,10.78,10.41,90.8,91,90.7,0.223,8.49,8.64,8.26,1.155,1.534,171,19.65,2.192,0,10.43,-0.0003744469,-0.0004024659,2.5E-07
"2018-01-25 03:25:00",26958,"CKVY",12.53,10.29,10.37,10.66,10.16,91.2,91.3,90.7,0.222,8.23,8.5,8.05,1.164,1.079,153.2,6.528,2.63,0,10.43,-0.0003744469,-0.0004024659,2.5E-07
"2018-01-25 03:30:00",26959,"CKVY",12.52,9.97,10.12,10.35,9.97,91.5,91.6,91,0.219,8.09,8.3,7.94,1.859,1.506,151,6.362,3.288,0,10.43,-0.0007074224,-0.0009007166,2.5E-07
"2018-01-25 03:35:00",26960,"CKVY",12.53,10.16,10.07,10.16,9.91,91.8,91.9,91.4,0.222,8.11,8.26,7.899,2.485,2.225,151.6,5.285,3.507,0,10.43,-0.0007074224,-0.0009007166,2.5E-07
"2018-01-25 03:40:00",26961,"CKVY",12.53,9.98,10.04,10.16,9.91,92.1,92.2,91.8,0.221,8.16,8.29,8.02,2.691,2.583,138.9,5.19,3.288,0,10.43,-0.0007074224,-0.0009007166,2.5E-07
"2018-01-25 03:45:00",26962,"CKVY",12.52,9.42,9.63,10.16,9.3,91.6,92.2,91.1,0.214,7.664,8.31,7.238,2.872,2.783,111.4,9.81,3.726,0,10.43,-0.000432741,-0.0004857645,2.5E-07
"2018-01-25 03:50:00",26963,"CKVY",12.52,9.17,9.33,9.54,9.11,91.5,91.8,91.5,0.211,7.383,7.601,7.131,3.067,2.969,107.1,3.498,3.946,0,10.43,-0.000432741,-0.0004857645,2.5E-07
"2018-01-25 03:55:00",26964,"CKVY",12.52,9.36,9.28,9.55,9.05,91.8,92.1,91.5,0.214,7.358,7.702,7.071,3.373,3.212,103.5,4.514,4.603,0,10.43,-0.000432741,-0.0004857645,2.5E-07
"2018-01-25 04:00:00",26965,"CKVY",12.51,9.54,9.43,9.61,9.17,92,92.2,91.5,0.216,7.538,7.787,7.202,3.552,3.454,101,4.524,4.603,0,10.43,-0.0003084525,-0.0003197112,2.5E-07
"2018-01-25 04:05:00",26966,"CKVY",12.51,9.61,9.48,9.67,9.17,92,92.1,91.3,0.217,7.555,7.827,7.151,3.51,3.532,98.8,4.793,4.384,0,10.43,-0.0003084525,-0.0003197112,2.5E-07
"2018-01-25 04:10:00",26967,"CKVY",12.51,9.92,9.74,9.92,9.55,91.9,92.1,91.8,0.22,7.868,8.03,7.688,3.2,3.39,101.3,4.125,3.288,0,10.43,-0.0003084525,-0.0003197112,2.5E-07
"2018-01-25 04:15:00",26968,"CKVY",12.5,9.98,9.91,10.04,9.67,91.7,92.2,91.7,0.22,8.04,8.23,7.798,2.735,2.998,110,8.35,3.288,0,10.43,-0.0003039029,-0.0003127736,2.5E-07
"2018-01-25 04:20:00",26969,"CKVY",12.5,10.04,9.9,10.04,9.73,92.3,92.4,91.6,0.222,8,8.27,7.784,2.222,2.506,119,6.79,2.411,0,10.43,-0.0003039029,-0.0003127736,2.5E-07
"2018-01-25 04:25:00",26970,"CKVY",12.5,9.92,10.01,10.11,9.86,91.7,92.5,91.7,0.219,8.19,8.34,7.921,1.396,1.817,129.7,1.738,1.096,0,10.43,-0.0003039029,-0.0003127736,2.5E-07
"2018-01-25 04:30:00",26971,"CKVY",12.5,10.29,10.02,10.35,9.79,92.8,92.8,91.6,0.225,8.18,8.67,7.843,1.044,1.164,180.7,14.07,2.411,0,10.43,-0.0005982987,-0.0007265569,2.5E-07
"2018-01-25 04:35:00",26972,"CKVY",12.49,10.29,10.35,10.48,10.17,91.8,92.8,91.7,0.223,8.57,8.76,8.3,0.689,0.807,182.9,18.42,2.192,0,10.43,-0.0005982987,-0.0007265569,2.5E-07
"2018-01-25 04:40:00",26973,"CKVY",12.49,10.04,10.25,10.41,9.98,91.3,91.8,91.2,0.219,8.28,8.5,7.953,1.255,0.941,157.2,6.968,2.411,0,10.43,-0.0005982987,-0.0007265569,2.5E-07
"2018-01-25 04:45:00",26974,"CKVY",12.49,9.98,10.06,10.17,9.86,91.8,92.2,91.3,0.22,8.15,8.34,7.935,1.761,1.515,148,7.074,3.507,0,10.43,-0.0008161495,-0.001081762,2.5E-07
"2018-01-25 04:50:00",26975,"CKVY",12.49,9.55,9.68,9.92,9.43,92,92,91.5,0.216,7.77,8.01,7.563,2.685,2.24,129.3,7.015,4.165,0,10.43,-0.0008161495,-0.001081762,2.5E-07
"2018-01-25 04:55:00",26976,"CKVY",12.49,9.05,9.22,9.55,8.99,91.9,92,91.6,0.211,7.312,7.686,7.074,3.536,3.147,117.9,6.179,5.042,0,10.43,-0.0008161495,-0.001081762,2.5E-07
"2018-01-25 05:00:00",26977,"CKVY",12.48,9.55,9.09,9.55,8.93,92.8,92.8,91.9,0.218,7.269,7.874,7.078,3.997,3.767,120.6,6.006,5.699,0,10.43,-0.0003400576,-0.0003612461,2.5E-07
"2018-01-25 05:05:00",26978,"CKVY",12.47,9.68,9.47,9.68,9.24,92.2,92.9,91.6,0.218,7.655,8.02,7.304,4.076,4.08,112,7.583,4.603,0,10.43,-0.0003400576,-0.0003612461,2.5E-07
"2018-01-25 05:10:00",26979,"CKVY",12.47,10.29,9.93,10.42,9.43,92.9,93.3,91.9,0.226,8.23,8.86,7.563,3.655,3.844,88.8,7.114,3.726,0,10.43,-0.0003400576,-0.0003612461,2.5E-07
"2018-01-25 05:15:00",26980,"CKVY",12.47,10.79,10.64,10.91,10.29,91.9,92.9,91.9,0.228,8.93,9.19,8.59,3.436,3.519,110.5,10.58,4.603,0,10.43,-0.0002642563,-0.0002613882,2.5E-07
"2018-01-25 05:20:00",26981,"CKVY",12.47,10.23,10.4,10.79,10.17,91.1,91.9,91,0.221,8.35,8.89,8.08,2.961,3.238,145.3,23.68,3.726,0,10.43,-0.0002642563,-0.0002613882,2.5E-07
"2018-01-25 05:25:00",26982,"CKVY",12.47,10.17,10.21,10.29,10.04,91.7,91.7,91.1,0.221,8.24,8.36,8.1,2.192,2.536,183.2,8.84,2.192,0,10.43,-0.0002642563,-0.0002613882,2.5E-07
"2018-01-25 05:30:00",26983,"CKVY",12.47,9.8,10.03,10.29,9.8,91.1,91.7,91,0.217,8.01,8.34,7.689,1.454,1.87,179.7,9.5,1.973,0,10.43,-0.0004215606,-0.0004697027,2.5E-07
"2018-01-25 05:35:00",26984,"CKVY",12.46,9.92,9.99,10.17,9.8,91.5,92.3,91.1,0.219,8.08,8.38,7.723,0.999,1.192,178.9,28.92,2.411,0,10.43,-0.0004215606,-0.0004697027,2.5E-07
"2018-01-25 05:40:00",26985,"CKVY",12.47,9.8,9.92,10.05,9.8,91.3,91.8,91.3,0.217,7.962,8.13,7.773,0.852,1.007,199.3,6.166,1.754,0,10.43,-0.0004215606,-0.0004697027,2.5E-07
"2018-01-25 05:45:00",26986,"CKVY",12.47,9.43,9.58,9.92,9.43,91.2,91.4,90.7,0.213,7.468,7.888,7.256,0.642,0.699,148.2,48.73,1.754,0,10.43,-0.000838201,-0.001127139,2.5E-07
"2018-01-25 05:50:00",26987,"CKVY",12.46,9.67,9.64,9.86,9.43,92.7,92.7,91.2,0.219,7.781,8.1,7.364,1.093,0.814,130.2,8.01,2.85,0,10.43,-0.000838201,-0.001127139,2.5E-07
"2018-01-25 05:55:00",26988,"CKVY",12.46,8.93,9.19,9.74,8.81,90.8,92.8,90.4,0.208,7.135,8.04,6.598,1.581,1.304,160,4.821,2.411,0,10.43,-0.000838201,-0.001127139,2.5E-07
"2018-01-25 06:00:00",26989,"CKVY",12.46,9.36,9.17,9.36,8.93,92.3,92.4,90.8,0.215,7.304,7.584,6.787,1.635,1.702,190.7,26.67,1.754,0,10.43,-0.0007281717,-0.0009406927,2.5E-07
"2018-01-25 06:05:00",26990,"CKVY",12.46,9.43,9.32,9.43,9.18,92.2,92.3,92,0.216,7.494,7.646,7.333,0.907,1.277,141.7,8.77,1.096,0,10.43,-0.0007281717,-0.0009406927,2.5E-07
"2018-01-25 06:10:00",26991,"CKVY",12.44,9.18,9.37,9.55,9.12,91.9,92.4,91.7,0.212,7.526,7.791,7.221,0.695,0.736,129.1,9.72,2.63,0,10.43,-0.0007281717,-0.0009406927,2.5E-07
"2018-01-25 06:15:00",26992,"CKVY",12.46,9.43,9.57,9.92,9.11,93,94,91.8,0.217,8,8.51,7.22,1.148,0.905,133.1,5.638,2.63,0,10.43,-0.0008422587,-0.00113441,2.5E-07
"2018-01-25 06:20:00",26993,"CKVY",12.45,9.05,9.04,9.36,8.87,92.5,93,91.8,0.213,7.23,7.738,6.958,1.978,1.556,120.4,3.707,3.288,0,10.43,-0.0008422587,-0.00113441,2.5E-07
"2018-01-25 06:25:00",26994,"CKVY",12.45,9.05,9.03,9.12,8.87,92.4,92.7,92.3,0.212,7.286,7.426,7.091,2.453,2.275,108.1,6.517,3.069,0,10.43,-0.0008422587,-0.00113441,2.5E-07
"2018-01-25 06:30:00",26995,"CKVY",12.45,8.93,9.02,9.18,8.87,91.7,92.4,91.6,0.21,7.156,7.408,6.927,2.575,2.522,118.5,4.143,3.288,0,10.43,-0.0005183545,-0.0006108967,2.5E-07
"2018-01-25 06:35:00",26996,"CKVY",12.45,9.43,9.25,9.55,8.87,92.5,92.8,91.5,0.216,7.452,7.875,6.918,2.901,2.731,140.7,5.507,4.384,0,10.43,-0.0005183545,-0.0006108967,2.5E-07
"2018-01-25 06:40:00",26997,"CKVY",12.45,9.24,9.38,9.55,9.18,92.2,92.5,92,0.214,7.568,7.776,7.333,3.228,3.065,153.4,6.438,4.165,0,10.43,-0.0005183545,-0.0006108967,2.5E-07
"2018-01-25 06:45:00",26998,"CKVY",12.45,9.8,9.52,9.8,9.24,92.5,92.6,92.1,0.22,7.751,8.07,7.444,3.856,3.498,170,3.822,5.261,0,10.43,-0.000347703,-0.0003709147,2.5E-07
"2018-01-25 06:50:00",26999,"CKVY",12.45,10.17,10.05,10.29,9.73,92.3,92.8,92.3,0.223,8.33,8.58,7.992,4.012,3.964,171.4,6.15,5.042,0,10.43,-0.000347703,-0.0003709147,2.5E-07
"2018-01-25 06:55:00",27000,"CKVY",12.45,10.17,10.16,10.29,10.05,91.5,92.4,91.4,0.221,8.23,8.5,8.05,3.599,3.879,165.2,7.271,4.165,0,10.43,-0.000347703,-0.0003709147,2.5E-07
"2018-01-25 07:00:00",27001,"CKVY",12.45,10.05,10.12,10.23,9.92,91.5,91.6,91.2,0.22,8.1,8.23,7.937,2.689,3.084,129.1,15.48,2.85,0,10.43,-0.0002605544,-0.0002562247,2.5E-07
"2018-01-25 07:05:00",27002,"CKVY",12.44,9.24,9.6,10.11,9.18,90.5,91.5,90.2,0.21,7.439,8.13,6.898,2.212,2.451,105,23.1,3.507,0,10.43,-0.0002605544,-0.0002562247,2.5E-07
"2018-01-25 07:10:00",27003,"CKVY",12.44,9.43,9.38,9.55,9.18,91.1,91.5,90.4,0.213,7.301,7.577,6.94,2.374,2.197,98.8,11.48,3.726,0,10.43,-0.0002605544,-0.0002562247,2.5E-07
"2018-01-25 07:15:00",27004,"CKVY",12.44,10.11,9.7,10.17,9.36,91.9,92,91,0.221,7.714,8.29,7.26,3.04,2.778,99.4,3.56,4.165,0,10.43,-0.0004166262,-0.000465668,2.5E-07
"2018-01-25 07:20:00",27005,"CKVY",12.44,10.42,10.27,10.48,10.05,91.5,91.9,91.5,0.224,8.33,8.52,8.13,3.302,3.208,104,5.83,4.165,0,10.43,-0.0004166262,-0.000465668,2.5E-07
"2018-01-25 07:25:00",27006,"CKVY",12.43,10.73,10.55,10.79,10.36,91.5,91.6,91.3,0.227,8.54,8.79,8.34,3.142,3.258,124.3,5.682,3.069,0,10.43,-0.0004166262,-0.000465668,2.5E-07
"2018-01-25 07:30:00",27007,"CKVY",12.44,11.04,10.87,11.1,10.67,91.5,91.6,91.3,0.23,8.86,9.13,8.63,2.821,2.981,131.3,7.697,3.507,0.02636483,10.43,-0.00032284,-0.000335474,0.0001041708
"2018-01-25 07:35:00",27008,"CKVY",12.44,11.1,11.06,11.22,10.91,91.4,91.6,91.3,0.23,9.05,9.2,8.93,2.662,2.707,146,11.81,3.946,0.1410295,10.44,-0.00032284,-0.000335474,0.0001041708
"2018-01-25 07:40:00",27009,"CKVY",12.44,11.16,11.23,11.41,11.1,91.2,91.5,91.1,0.23,9.21,9.4,9.04,2.623,2.64,128.9,11.02,3.288,0.3799832,10.44,-0.00032284,-0.000335474,0.0001041708
"2018-01-25 07:45:00",27010,"CKVY",12.44,11.04,11.18,11.29,11.04,91.2,91.5,91.1,0.229,9.14,9.29,8.96,2.899,2.766,142.6,8.09,4.165,0.7936013,10.44,-0.0003829747,-0.000417219,0.003489343
"2018-01-25 07:50:00",27011,"CKVY",12.44,10.91,10.99,11.22,10.79,91.3,91.3,90.9,0.228,8.91,9.17,8.72,3.043,2.997,150.9,7.911,4.384,1.331858,10.44,-0.0003829747,-0.000417219,0.003489343
"2018-01-25 07:55:00",27012,"CKVY",12.44,10.91,10.9,11.04,10.79,91.2,91.5,91.1,0.228,8.85,9,8.7,3.411,3.168,149,7.505,4.603,1.927618,10.44,-0.0003829747,-0.000417219,0.003489343
"2018-01-25 08:00:00",27013,"CKVY",12.44,11.29,11.13,11.35,10.85,91.4,91.6,91.1,0.232,9.11,9.33,8.78,3.153,3.366,149.3,10.99,4.822,2.594944,10.44,0.000833726,0.001299764,0.01155965
"2018-01-25 08:05:00",27014,"CKVY",12.43,11.29,11.31,11.41,11.16,90.9,91.4,90.8,0.231,9.23,9.37,9.09,2.598,2.871,129.5,15.38,2.192,3.799355,10.44,0.000833726,0.001299764,0.01155965
"2018-01-25 08:10:00",27015,"CKVY",12.45,11.04,11.19,11.29,10.97,90.8,90.9,90.7,0.228,9.04,9.15,8.8,1.913,2.244,96.9,13.76,2.63,6.5254,10.44,0.000833726,0.001299764,0.01155965
"2018-01-25 08:15:00",27016,"CKVY",12.46,11.41,11.11,11.41,10.91,91.3,91.3,90.6,0.233,8.96,9.37,8.71,1.509,1.611,147.7,30.23,2.63,11.11796,10.44,-0.0002445092,6.509275E-05,0.02699619
"2018-01-25 08:20:00",27017,"CKVY",12.49,11.16,11.33,11.53,11.16,90.1,91.4,90.1,0.228,9.09,9.43,8.82,2.261,1.809,137.4,4.74,5.261,16.98218,10.44,-0.0002445092,6.509275E-05,0.02699619
"2018-01-25 08:25:00",27018,"CKVY",12.52,11.04,11.21,11.41,11.04,89.8,90.4,89.7,0.226,8.88,9.11,8.59,3.409,2.89,148.9,4.885,5.261,24.2865,10.44,-0.0002445092,6.509275E-05,0.02699619
"2018-01-25 08:30:00",27019,"CKVY",12.54,11.9,11.34,11.9,11.04,91.3,91.4,89.8,0.238,9.14,9.87,8.62,3.503,3.627,209.1,46.27,4.822,33.24812,10.44,0.0001836382,0.000607003,0.05561634
"2018-01-25 08:35:00",27020,"CKVY",12.58,12.21,12.14,12.4,11.78,89.3,91.4,89.3,0.236,9.91,10.13,9.59,2.54,2.992,150.7,71.55,2.411,42.16718,10.44,0.0001836382,0.000607003,0.05561634
"2018-01-25 08:40:00",27021,"CKVY",12.6,12.65,12.31,12.65,12.03,90.1,90.1,89.1,0.243,9.8,10.28,9.42,1.229,1.856,148.6,38.18,3.069,49.89903,10.44,0.0001836382,0.000607003,0.05561634
"2018-01-25 08:45:00",27022,"CKVY",12.66,12.03,12.18,12.65,11.9,88.9,90.1,88.8,0.233,9.6,10.27,9.23,1.439,1.294,114.8,19.24,3.946,56.7146,10.44,0.001574852,0.002025349,0.09083212
"2018-01-25 08:50:00",27023,"CKVY",12.71,11.84,11.9,12.21,11.59,89.3,89.3,88.4,0.233,9.2,9.57,8.9,1.832,1.684,138.1,12.86,3.507,64.9643,10.44,0.001574852,0.002025349,0.09083212
"2018-01-25 08:55:00",27024,"CKVY",12.77,12.4,12.18,12.52,11.78,89.9,90.6,89.3,0.24,9.85,10.15,9.25,1.707,1.807,36.93,92.9,1.973,73.89429,10.44,0.001574852,0.002025349,0.09083212
"2018-01-25 09:00:00",27025,"CKVY",12.83,13.02,12.77,13.02,12.34,89.2,90.4,89.1,0.245,10.34,10.62,9.97,1.052,1.24,17.51,66.81,1.096,82.11328,10.44,0.003106904,0.003588252,0.1278773
"2018-01-25 09:05:00",27026,"CKVY",12.9,13.51,13.28,13.58,12.89,88.5,89.4,88.5,0.248,10.67,10.91,10.3,0.827,0.915,87.1,8.7,2.63,88.6396,10.45,0.003106904,0.003588252,0.1278773
"2018-01-25 09:10:00",27027,"CKVY",12.98,12.96,13.29,13.52,12.9,87.2,88.5,87,0.238,10.27,10.74,9.79,1.539,1.133,114.6,7.691,3.507,96.0756,10.45,0.003106904,0.003588252,0.1278773
"2018-01-25 09:15:00",27028,"CKVY",13.07,12.96,12.98,13.08,12.83,88.2,88.2,87.1,0.241,10.04,10.18,9.79,2.329,1.97,115.3,4.836,3.507,104.2862,10.45,0.00484439,0.005440504,0.1650016
"2018-01-25 09:20:00",27029,"CKVY",13.16,13.64,13.23,13.64,12.96,89.5,89.5,88.1,0.252,10.49,11.13,10.1,2.68,2.559,132.1,3.463,3.288,111.657,10.45,0.00484439,0.005440504,0.1650016
"2018-01-25 09:25:00",27030,"CKVY",13.25,14.25,14.04,14.38,13.51,88.3,89.9,88.3,0.256,11.5,11.81,11.01,2.779,2.76,147.8,9.44,3.507,118.175,10.45,0.00484439,0.005440504,0.1650016
"2018-01-25 09:30:00",27031,"CKVY",13.34,14.56,14.35,14.62,14.13,88.9,88.9,87.9,0.261,11.53,11.95,11.23,2.954,2.84,147.5,4.922,4.384,125.0578,10.45,0.006325506,0.007230999,0.2012613
"2018-01-25 09:35:00",27032,"CKVY",13.41,14.93,14.73,14.99,14.5,88.3,88.9,88.3,0.263,12,12.27,11.8,3.038,3.006,150.1,6.111,3.946,133.9875,10.45,0.006325506,0.007230999,0.2012613
"2018-01-25 09:40:00",27033,"CKVY",13.52,14.8,14.79,14.99,14.68,87.2,88.3,87.1,0.259,11.77,12.16,11.61,3.244,3.144,143.6,6.399,4.384,143.4964,10.45,0.006325506,0.007230999,0.2012613
"2018-01-25 09:45:00",27034,"CKVY",13.61,15.23,15.05,15.29,14.74,88.4,88.5,86.9,0.267,11.99,12.5,11.6,3.55,3.389,151.5,3.578,5.699,154.791,10.45,0.00822015,0.009373868,0.2361427
"2018-01-25 09:50:00",27035,"CKVY",13.69,15.42,15.31,15.48,15.17,88.4,88.6,87.9,0.269,12.47,12.67,12.25,4.509,4.01,152.2,3.954,6.795,164.4401,10.46,0.00822015,0.009373868,0.2361427
"2018-01-25 09:55:00",27036,"CKVY",13.75,15.85,15.55,15.85,15.36,87.5,88.5,87.5,0.272,12.66,12.87,12.53,5.331,4.924,162.5,5.991,7.014,172.0757,10.46,0.00822015,0.009373868,0.2361427
"2018-01-25 10:00:00",27037,"CKVY",13.8,16.16,16.06,16.22,15.73,84.3,87.5,84.3,0.265,12.57,12.88,12.24,5.928,5.631,171.1,4.488,7.672,174.9543,10.46,0.009293385,0.01081087,0.2692409
"2018-01-25 10:05:00",27038,"CKVY",13.84,16.47,16.18,16.47,15.98,84.6,84.9,83.8,0.27,12.27,12.67,11.94,5.779,5.931,166.4,5.025,7.453,177.0226,10.46,0.009293385,0.01081087,0.2692409
"2018-01-25 10:10:00",27039,"CKVY",13.9,16.04,16.33,16.59,15.98,85.4,85.4,84,0.267,12.52,12.7,12.32,5.579,5.661,153.7,5.245,6.357,178.879,10.46,0.009293385,0.01081087,0.2692409
"2018-01-25 10:15:00",27040,"CKVY",13.95,16.04,16.02,16.16,15.91,86.7,86.8,85.4,0.271,12.56,12.84,12.38,5.478,5.558,147.1,4.247,6.795,183.293,10.46,0.01042336,0.01235525,0.3004788
"2018-01-25 10:20:00",27041,"CKVY",14.24,16.72,16.33,16.72,16.04,85.5,86.9,85.5,0.276,12.9,13.12,12.61,5.623,5.483,152.2,4.428,6.795,189.0131,10.46,0.01042336,0.01235525,0.3004788
"2018-01-25 10:25:00",27042,"CKVY",14.17,17.15,16.91,17.21,16.59,85.9,85.9,85,0.282,13.29,13.72,12.99,5.638,5.71,149.8,3.826,7.234,196.9874,10.46,0.01042336,0.01235525,0.3004788
"2018-01-25 10:30:00",27043,"CKVY",14.11,17.95,17.51,17.95,17.09,83.9,86,83.9,0.285,13.87,14.2,13.57,5.182,5.403,152.8,6.588,5.48,202.6332,10.46,0.01172444,0.01367735,0.3289907
"2018-01-25 10:35:00",27044,"CKVY",14.06,18.51,18.14,18.57,17.83,83.7,83.9,83.3,0.291,14.01,14.44,13.73,4.579,4.961,158.4,5.357,5.48,209.2602,10.46,0.01172444,0.01367735,0.3289907
"2018-01-25 10:40:00",27045,"CKVY",14.04,18.44,18.62,18.75,18.44,80.7,83.7,80.6,0.28,13.91,14.45,13.48,4.023,4.221,164.5,9.89,4.822,213.9349,10.47,0.01172444,0.01367735,0.3289907
"2018-01-25 10:45:00",27046,"CKVY",14.01,18.44,18.39,18.5,18.19,82.7,83.1,80.7,0.287,13.87,14.21,13.38,3.545,3.795,134,9.26,3.726,218.7383,10.47,0.01387858,0.01605985,0.3550263
"2018-01-25 10:50:00",27047,"CKVY",14,18.75,18.58,18.81,18.32,82.2,82.7,81.7,0.289,14.04,14.26,13.9,2.989,3.177,117.9,8.62,3.288,222.1261,10.47,0.01387858,0.01605985,0.3550263
"2018-01-25 10:55:00",27048,"CKVY",13.99,19.62,19.01,19.68,18.63,80.3,82.3,80.3,0.293,14.32,14.77,14.01,2.255,2.718,140.6,39.94,3.069,228.6115,10.47,0.01387858,0.01605985,0.3550263
"2018-01-25 11:00:00",27049,"CKVY",13.97,19.68,19.74,19.93,19.49,79.21,80.3,78.21,0.29,14.26,14.59,14.02,1.845,2.005,254.8,12.16,2.63,233.3667,10.47,0.01582756,0.01781701,0.37843
"2018-01-25 11:05:00",27050,"CKVY",13.97,20.42,19.95,20.42,19.62,76.24,79.24,76.21,0.288,14.18,14.41,14,1.737,1.834,228.4,12.11,2.85,232.8152,10.47,0.01582756,0.01781701,0.37843
"2018-01-25 11:10:00",27051,"CKVY",13.97,20.54,20.53,20.72,20.35,76.21,76.65,75.76,0.289,14.24,14.48,14,1.97,1.694,315.9,52.15,3.946,224.9733,10.47,0.01582756,0.01781701,0.37843
"2018-01-25 11:15:00",27052,"CKVY",13.97,21.03,20.76,21.03,20.54,74.9,77.17,74.9,0.291,14.46,14.85,14.17,2.592,2.309,358.6,8.75,5.042,215.3987,10.47,0.01588663,0.01786664,0.3990221
"2018-01-25 11:20:00",27053,"CKVY",13.96,21.16,21,21.28,20.72,74.83,75.21,74.45,0.292,14.24,14.58,13.92,3.331,3.033,7.877,6.1,7.014,209.7818,10.47,0.01588663,0.01786664,0.3990221
"2018-01-25 11:25:00",27054,"CKVY",13.96,21.71,21.28,21.77,21.03,74.97,75.17,74.42,0.299,14.55,15.06,14.22,3.358,3.417,337.7,20.85,3.946,207.4353,10.48,0.01588663,0.01786664,0.3990221
"2018-01-25 11:30:00",27055,"CKVY",13.96,20.91,21.38,21.77,20.91,76.82,76.82,74.31,0.296,14.77,15.08,14.49,3.792,3.509,325.2,12.76,7.453,206.8661,10.48,0.01611977,0.01881056,0.4165278
"2018-01-25 11:35:00",27056,"CKVY",13.95,20.54,20.47,20.91,20.23,77.37,77.89,76.75,0.294,14.53,14.8,14.26,4.415,4.046,346.1,12.31,8.33,207.0959,10.48,0.01611977,0.01881056,0.4165278
"2018-01-25 11:40:00",27057,"CKVY",13.96,20.72,20.69,20.91,20.47,76.17,77.37,76.03,0.292,14.52,14.71,14.31,5.149,4.776,355.2,13.85,6.138,205.5504,10.47,0.01611977,0.01881056,0.4165278
"2018-01-25 11:45:00",27058,"CKVY",13.97,20.84,20.65,20.91,20.41,77.26,77.98,76.13,0.297,14.66,15.06,14.25,5.169,5.294,343.4,9.73,7.453,202.3302,10.47,0.01520904,0.01812824,0.4309995
"2018-01-25 11:50:00",27059,"CKVY",13.97,21.21,21.04,21.27,20.78,76.4,77.43,75.5,0.299,14.83,15.04,14.49,4.487,4.784,0.504,17.23,5.699,195.8694,10.47,0.01520904,0.01812824,0.4309995
"2018-01-25 11:55:00",27060,"CKVY",13.96,22.26,21.7,22.32,21.15,74.33,76.47,73.99,0.304,15.17,15.54,14.72,3.624,4.103,13.23,37,5.042,190.7427,10.47,0.01520904,0.01812824,0.4309995
"2018-01-25 12:00:00",27061,"CKVY",13.96,22.38,22.42,22.63,22.2,73.37,74.44,72.44,0.301,15.22,15.53,14.88,2.582,3.023,9.97,82.4,2.85,190.999,10.47,0.01572902,0.01866242,0.442031
"2018-01-25 12:05:00",27062,"CKVY",13.96,22.13,22.25,22.5,22.01,74.4,75.7,73.3,0.302,15.45,15.91,15.1,2.238,2.352,315.3,81.3,5.699,194.9477,10.47,0.01572902,0.01866242,0.442031
"2018-01-25 12:10:00",27063,"CKVY",13.96,24.04,23.03,24.11,22.13,71.37,74.4,71.33,0.314,15.41,16.19,14.98,2.258,2.187,44.78,49.74,3.946,201.6214,10.47,0.01572902,0.01866242,0.442031
"2018-01-25 12:15:00",27064,"CKVY",13.96,24.04,24.26,24.72,23.86,71.78,71.81,70.02,0.316,16.16,16.59,15.69,2.216,2.175,275.8,50.46,3.726,209.8649,10.48,0.01804306,0.02059243,0.4497326
"2018-01-25 12:20:00",27065,"CKVY",13.96,22.74,23.02,24.1,22.74,74.46,74.66,71.81,0.311,15.85,16.33,15.53,2.784,2.527,267.3,12.22,6.357,218.1509,10.48,0.01804306,0.02059243,0.4497326
"2018-01-25 12:25:00",27066,"CKVY",13.96,23.73,23.67,24.29,22.74,71.71,74.49,70.4,0.312,15.75,16.27,15.25,2.963,2.882,255,23.1,5.261,225.0586,10.48,0.01804306,0.02059243,0.4497326
"2018-01-25 12:30:00",27067,"CKVY",13.95,24.78,24.39,25.03,23.73,70.26,72.4,68.75,0.319,16.2,16.67,15.94,2.973,3.031,282.6,28.49,3.726,229.6232,10.48,0.01939654,0.02239434,0.4542958
"2018-01-25 12:35:00",27068,"CKVY",13.94,25.21,24.91,25.52,24.41,69.92,71.57,67.72,0.323,16.4,16.82,15.98,2.166,2.613,276.4,22.3,3.507,233.8227,10.48,0.01939654,0.02239434,0.4542958
"2018-01-25 12:40:00",27069,"CKVY",13.95,26.07,25.13,26.14,24.22,67.78,72.28,67.02,0.325,16.66,17.03,16.3,2.107,2.248,245.9,77.13,5.48,237.7496,10.48,0.01939654,0.02239434,0.4542958
"2018-01-25 12:45:00",27070,"CKVY",13.95,26.44,26.19,26.44,26.01,65.85,68.47,65.65,0.321,16.69,17.22,16.27,2.184,2.162,92.2,40.27,3.507,239.9687,10.48,0.02109227,0.02419775,0.4553076
"2018-01-25 12:50:00",27071,"CKVY",13.95,28.05,27.38,28.24,26.44,64.55,66.13,62.69,0.336,17.07,17.77,16.58,2.407,2.306,69.65,35.75,3.726,241.1531,10.48,0.02109227,0.02419775,0.4553076
"2018-01-25 12:55:00",27072,"CKVY",13.94,28.3,28.01,28.43,27.68,61.39,64.58,61.39,0.323,17.12,17.68,16.72,2.17,2.196,147.9,32.83,2.63,246.2706,10.48,0.02109227,0.02419775,0.4553076
"2018-01-25 13:00:00",27073,"CKVY",13.94,29.41,28.88,29.54,28.18,60.01,61.52,60.01,0.33,17.14,17.76,16.57,1.661,1.966,119.3,38.09,2.192,254.623,10.48,0.02423553,0.02787467,0.453042
"2018-01-25 13:05:00",27074,"CKVY",13.94,28.61,28.28,29.48,27.56,65.17,65.58,59.36,0.347,17.03,18.4,16.24,1.491,1.585,113.8,15.95,3.726,264.9509,10.48,0.02423553,0.02787467,0.453042
"2018-01-25 13:10:00",27075,"CKVY",13.94,30.84,29.89,30.9,28.49,58.64,65.2,58.64,0.342,18.17,18.47,17.9,1.407,1.493,98.2,9.79,2.85,271.177,10.48,0.02423553,0.02787467,0.453042
"2018-01-25 13:15:00",27076,"CKVY",13.93,31.02,30.84,31.15,30.53,61.93,62.07,58.22,0.364,18.64,19.5,17.97,1.917,1.573,22.77,30.2,2.85,275.1359,10.49,0.02614462,0.02952846,0.4472721
"2018-01-25 13:20:00",27077,"CKVY",13.92,31.69,31.41,31.82,30.89,59.76,62.27,59.76,0.361,19.59,20,19.25,1.947,1.863,7.888,16.64,5.699,274.7428,10.49,0.02614462,0.02952846,0.4472721
"2018-01-25 13:25:00",27078,"CKVY",13.92,31.63,31.71,31.88,31.51,58.9,59.73,58.01,0.354,18.92,19.35,18.61,3.177,2.445,9.93,13.74,6.795,268.4973,10.49,0.02614462,0.02952846,0.4472721
"2018-01-25 13:30:00",27079,"CKVY",13.92,31.88,31.58,31.94,31.32,57.66,61.38,57.66,0.35,19.13,19.75,18.65,4.133,3.642,15.93,16.46,8.55,257.0015,10.49,0.02563479,0.03022583,0.43798
"2018-01-25 13:35:00",27080,"CKVY",13.92,32.49,32.37,32.8,31.88,57.21,58.01,55.33,0.356,18.7,19.17,18.23,5.305,4.842,38.46,7.295,9.86,243.6271,10.49,0.02563479,0.03022583,0.43798
"2018-01-25 13:40:00",27081,"CKVY",13.92,32.92,32.98,33.23,32.49,55.49,57.49,54.6,0.352,18.8,19.21,18.42,5.093,5.286,35.48,18.12,6.576,235.1922,10.49,0.02563479,0.03022583,0.43798
"2018-01-25 13:45:00",27082,"CKVY",13.92,33.29,33.02,33.35,32.74,55.56,57.35,55.42,0.357,19.22,19.62,18.73,4.535,4.88,31.39,14.12,5.48,226.9644,10.49,0.02601033,0.03326405,0.426314
"2018-01-25 13:50:00",27083,"CKVY",13.92,33.11,33.43,33.66,33.11,58,58,54.29,0.37,19.29,20.09,18.77,3.981,4.199,48.3,9.9,6.357,220.047,10.49,0.02601033,0.03326405,0.426314
"2018-01-25 13:55:00",27084,"CKVY",13.91,33.85,33.42,33.85,33.11,55.94,58.24,55.35,0.368,19.66,20.2,19.24,3.261,3.64,24.09,13.16,3.507,214.5662,10.49,0.02601033,0.03326405,0.426314
"2018-01-25 14:00:00",27085,"CKVY",13.91,33.97,33.86,33.97,33.72,58.07,58.07,55.94,0.384,20.12,20.78,19.73,2.865,3.056,42.94,30.12,3.288,213.6287,10.49,0.02473336,0.03072361,0.4108882
"2018-01-25 14:05:00",27086,"CKVY",13.9,32.91,33.67,34.28,32.91,58.89,59.89,58.07,0.373,20.86,21.38,20.12,1.926,2.283,251.8,48.61,3.288,213.1186,10.49,0.02473336,0.03072361,0.4108882
"2018-01-25 14:10:00",27087,"CKVY",13.91,33.4,32.83,33.4,32.48,61.05,63.08,58.96,0.394,20.97,21.45,20.17,1.561,1.776,338.8,67.92,2.63,209.5427,10.49,0.02473336,0.03072361,0.4108882
"2018-01-25 14:15:00",27088,"CKVY",13.91,32.72,33.07,33.53,32.72,64.03,64.1,60.91,0.403,21.74,22.08,21.28,1.638,1.556,312.4,28.81,3.946,204.6904,10.49,0.02192911,0.02554611,0.3920261
"2018-01-25 14:20:00",27089,"CKVY",13.9,33.09,32.81,33.15,32.59,62.56,65.44,62.56,0.399,21.88,22.42,21.48,2.214,2.01,313.8,23.15,6.795,206.6743,10.49,0.02192911,0.02554611,0.3920261
"2018-01-25 14:25:00",27090,"CKVY",13.9,33.64,33.26,33.64,32.9,61.9,64.2,61.87,0.404,22.02,22.44,21.59,3.706,2.556,215.9,27.71,15.56,210.5015,10.48,0.02192911,0.02554611,0.3920261
"2018-01-25 14:30:00",27091,"CKVY",13.9,33.4,33.43,33.83,33.15,64.55,65.48,61.8,0.417,22.64,23.09,21.89,5.88,4.869,233.4,8.26,12.71,214.467,10.48,0.02275491,0.02742597,0.3705
"2018-01-25 14:35:00",27092,"CKVY",13.88,33.08,33.39,33.64,33.08,67.08,67.22,63.62,0.428,22.91,23.51,22.44,7.542,6.834,230.5,7.119,11.84,218.68,10.48,0.02275491,0.02742597,0.3705
"2018-01-25 14:40:00",27093,"CKVY",13.89,33.45,33.18,33.57,32.96,64.78,67.91,64.78,0.419,23.41,23.75,22.87,7.53,7.832,219.9,14.47,11.18,224.2025,10.48,0.02275491,0.02742597,0.3705
"2018-01-25 14:45:00",27094,"CKVY",13.89,33.57,33.61,33.82,33.26,63.34,65.23,61.21,0.412,22.44,23.13,21.76,7.963,7.711,212.2,12.7,15.34,230.6064,10.48,0.0244862,0.03211701,0.3463022
"2018-01-25 14:50:00",27095,"CKVY",13.88,32.83,33.31,33.57,32.83,67.01,67.01,63.3,0.423,22.7,23.17,22.34,9.19,8.37,213.4,13.53,17.76,223.8298,10.48,0.0244862,0.03211701,0.3463022
"2018-01-25 14:55:00",27096,"CKVY",13.89,32.7,32.8,33.01,32.58,67.49,68.01,65.81,0.424,23.08,23.39,22.71,11.75,10.37,222.9,9.82,21.7,209.6008,10.48,0.0244862,0.03211701,0.3463022
"2018-01-25 15:00:00",27097,"CKVY",13.88,32.46,32.5,32.83,32.33,69.17,69.21,67.56,0.43,23.33,23.51,23.14,13.43,12.52,219.3,8.39,21.26,197.4854,10.47,0.02227264,0.03081083,0.3197634
"2018-01-25 15:05:00",27098,"CKVY",13.89,32.33,32.4,32.58,32.27,70.24,70.24,68.73,0.435,23.51,23.84,23.26,13.85,13.91,215.7,7.486,19.29,199.714,10.47,0.02227264,0.03081083,0.3197634
"2018-01-25 15:10:00",27099,"CKVY",13.89,32.52,32.34,32.58,32.15,69.38,70.69,69.38,0.433,23.67,23.93,23.42,13.33,13.79,207.5,10.61,16.66,206.2361,10.47,0.02227264,0.03081083,0.3197634
"2018-01-25 15:15:00",27100,"CKVY",13.89,32.46,32.56,32.77,32.33,69.38,70.14,68.01,0.432,23.57,23.87,23.21,11.74,12.61,199.4,14.71,17.76,205.1005,10.47,0.02141359,0.03027626,0.2905667
"2018-01-25 15:20:00",27101,"CKVY",13.89,32.58,32.6,32.77,32.46,70.2,70.44,68.69,0.439,23.76,24.04,23.44,9.94,10.71,201.6,14.14,13.59,197.6647,10.47,0.02141359,0.03027626,0.2905667
"2018-01-25 15:25:00",27102,"CKVY",13.89,32.58,32.63,32.83,32.4,69.38,70.96,69.24,0.434,23.95,24.26,23.59,8.18,8.98,199.2,11.74,10.08,193.3369,10.47,0.02141359,0.03027626,0.2905667
"2018-01-25 15:30:00",27103,"CKVY",13.9,32.7,32.59,32.83,32.33,67.56,70.86,67.56,0.425,23.63,24.06,23.16,7.343,7.749,200.9,12.33,11.18,187.3101,10.47,0.01901121,0.02617965,0.2592871
"2018-01-25 15:35:00",27104,"CKVY",13.91,32.77,32.7,32.95,32.4,68.07,70.31,67.32,0.429,23.56,23.99,23.13,6.678,6.9,204.2,11.93,9.21,170.8714,10.47,0.01901121,0.02617965,0.2592871
"2018-01-25 15:40:00",27105,"CKVY",13.92,32.21,32.59,32.89,32.21,71.99,73.09,68.01,0.443,24.14,24.8,23.38,5.868,6.431,191.7,17.47,8.33,142.9275,10.47,0.01901121,0.02617965,0.2592871
"2018-01-25 15:45:00",27106,"CKVY",13.92,32.33,32.46,32.77,32.21,69.52,71.92,68.76,0.43,23.59,24.3,23.25,6.636,6.082,209.1,16.96,16,118.005,10.47,0.01425338,0.01986265,0.226114
"2018-01-25 15:50:00",27107,"CKVY",13.96,32.21,32.09,32.33,31.84,70.34,71.41,69.45,0.433,23.58,23.83,23.3,7.897,7.325,217.7,8.39,14.25,103.2795,10.46,0.01425338,0.01986265,0.226114
"2018-01-25 15:55:00",27108,"CKVY",13.96,31.59,32.07,32.33,31.59,71.99,72.13,69.17,0.433,23.51,23.83,23.27,9.73,8.75,225.6,8.3,14.25,98.41228,10.46,0.01425338,0.01986265,0.226114
"2018-01-25 16:00:00",27109,"CKVY",13.96,31.34,31.61,31.84,31.22,73.88,74.09,71.3,0.439,23.79,24.1,23.49,8.87,9.57,225.6,8.71,11.84,100.1012,10.46,0.01343289,0.0196332,0.1913384
"2018-01-25 16:05:00",27110,"CKVY",13.5,31.34,31.29,31.47,31.04,73.36,74.74,72.95,0.436,23.94,24.15,23.65,7.018,7.957,229.7,10.32,6.576,98.77997,10.46,0.01343289,0.0196332,0.1913384
"2018-01-25 16:10:00",27111,"CKVY",13.35,31.72,31.76,32.21,31.28,72.02,73.36,69.45,0.435,23.56,23.93,23.12,5.56,6.262,233.1,10.23,8.11,90.9325,10.46,0.01343289,0.0196332,0.1913384
"2018-01-25 16:15:00",27112,"CKVY",13.35,31.72,31.52,31.9,31.34,71.58,74.26,71.54,0.432,23.93,24.24,23.43,4.031,4.667,218.7,15.15,4.384,78.97388,10.46,0.01021978,0.01489729,0.1552816
"2018-01-25 16:20:00",27113,"CKVY",13.35,31.47,31.43,31.78,31.22,71.89,73.26,71.65,0.43,23.64,23.91,23.25,3.695,3.825,210.7,10.2,4.384,72.54475,10.46,0.01021978,0.01489729,0.1552816
"2018-01-25 16:25:00",27114,"CKVY",13.31,31.72,31.54,31.78,31.22,73.23,73.23,71.3,0.442,23.59,24.13,23.21,3.245,3.414,191,13.4,5.48,71.33504,10.46,0.01021978,0.01489729,0.1552816
"2018-01-25 16:30:00",27115,"CKVY",13.25,30.97,31.4,31.72,30.97,76.18,76.18,73.26,0.446,24.3,24.5,24.02,3.854,3.562,174.8,9.18,6.795,69.05274,10.46,0.006881791,0.009898045,0.1187241
"2018-01-25 16:35:00",27116,"CKVY",13.22,30.97,30.82,31.04,30.54,76.01,77.97,75.73,0.445,24.41,24.73,24.05,4.565,4.223,181.8,8.86,7.891,62.6836,10.46,0.006881791,0.009898045,0.1187241
"2018-01-25 16:40:00",27117,"CKVY",13.23,30.6,30.74,30.97,30.54,77.35,77.35,75.97,0.446,24.31,24.43,24.12,4.983,4.844,186.6,11.4,7.891,58.72591,10.46,0.006881791,0.009898045,0.1187241
"2018-01-25 16:45:00",27118,"CKVY",13.16,30.05,30.27,30.66,29.92,79.55,80.5,77.35,0.449,24.59,24.78,24.3,4.958,4.909,181.7,11.02,8.33,56.65323,10.45,0.004580465,0.007466627,0.08255754
"2018-01-25 16:50:00",27119,"CKVY",13.1,30.23,30.05,30.23,29.86,78.41,79.82,78.38,0.446,24.43,24.62,24.22,5.281,5.181,182.2,8.95,8.55,50.72128,10.45,0.004580465,0.007466627,0.08255754
"2018-01-25 16:55:00",27120,"CKVY",13.07,29.92,30.12,30.29,29.86,79.96,79.99,78.38,0.449,24.45,24.61,24.23,6.123,5.601,174.7,7.44,10.96,39.00536,10.45,0.004580465,0.007466627,0.08255754
"2018-01-25 17:00:00",27121,"CKVY",13.04,29.61,29.79,29.98,29.49,81.6,81.8,79.86,0.453,24.61,24.84,24.41,7.072,6.694,181.1,6.238,9.86,26.60486,10.45,0.00414115,0.007134775,0.04872245
"2018-01-25 17:05:00",27122,"CKVY",13,29.24,29.5,29.68,29.24,83.2,83.2,81.6,0.454,24.76,24.94,24.55,7.071,7.066,191.1,9.95,10.08,18.82325,10.45,0.00414115,0.007134775,0.04872245
"2018-01-25 17:10:00",27123,"CKVY",12.99,29.92,29.46,29.98,29.12,80,84,79.96,0.449,24.78,25.06,24.38,6.928,6.977,220.5,17.01,13.37,13.59933,10.45,0.00414115,0.007134775,0.04872245
"2018-01-25 17:15:00",27124,"CKVY",12.98,29.12,29.4,29.98,29,86.4,86.4,79.99,0.469,25.12,25.6,24.45,7.7,7.182,289.4,21.73,16,8.335047,10.45,0.004378426,0.007278023,0.02298959
"2018-01-25 17:20:00",27125,"CKVY",12.97,28.25,29.11,29.43,28.25,83.2,86.4,82,0.436,24.81,25.68,23.82,10.04,8.95,283,21.75,20.39,4.357111,10.45,0.004378426,0.007278023,0.02298959
"2018-01-25 17:25:00",27126,"CKVY",12.96,27.2,27.47,28.38,27.2,86,86.5,83.1,0.432,23.63,23.94,23.35,12.44,11.4,305,9.3,20.17,2.77907,10.45,0.004378426,0.007278023,0.02298959
"2018-01-25 17:30:00",27127,"CKVY",12.95,26.96,27.11,27.33,26.89,86.6,86.8,85.7,0.431,23.56,23.84,23.26,13.91,13.23,298,8.7,20.17,2.656108,10.45,0.004563494,0.007788745,0.009721983
"2018-01-25 17:35:00",27128,"CKVY",12.95,26.83,26.86,27.08,26.71,91.2,91.2,86.6,0.451,24.07,24.65,23.42,13.72,13.63,298.7,9.12,18.19,2.594679,10.45,0.004563494,0.007788745,0.009721983
"2018-01-25 17:40:00",27129,"CKVY",12.94,26.89,26.89,27.02,26.77,90.9,91.8,90.9,0.451,24.75,24.88,24.54,13.05,13.26,309.5,8.8,18.41,2.144493,10.45,0.004563494,0.007788745,0.009721983
"2018-01-25 17:45:00",27130,"CKVY",12.93,26.77,26.81,27.02,26.65,89.2,91.2,89.2,0.44,24.4,24.69,23.99,12.35,12.7,317.8,9.23,18.63,1.329377,10.45,0.0006214086,0.000769968,0.002507321
"2018-01-25 17:50:00",27131,"CKVY",12.93,26.34,26.53,26.77,26.34,89.1,89.8,88.7,0.432,23.75,24.04,23.53,12.44,12.46,322.2,8.36,21.26,0.7608995,10.45,0.0006214086,0.000769968,0.002507321
"2018-01-25 17:55:00",27132,"CKVY",12.92,26.1,26.26,26.53,26.04,90.1,90.1,89,0.432,23.58,23.8,23.33,12.59,12.47,320.7,10.2,20.39,0.4313956,10.44,0.0006214086,0.000769968,0.002507321
"2018-01-25 18:00:00",27133,"CKVY",12.92,26.04,26.05,26.16,25.91,92.2,92.2,90.2,0.441,23.81,24.09,23.5,12.98,12.9,318.9,9.33,19.73,0.1954806,10.44,0.0006180219,0.0007711731,1.309138E-06
"2018-01-25 18:05:00",27134,"CKVY",12.91,25.85,25.93,26.1,25.79,94,94.1,92.2,0.447,24.27,24.59,23.97,12.46,12.67,318.2,8.87,15.78,0.0655978,10.44,0.0006180219,0.0007711731,1.309138E-06
"2018-01-25 18:10:00",27135,"CKVY",12.91,25.79,25.78,25.92,25.67,91.8,94.9,91.8,0.435,24.38,24.64,23.7,12.03,12.28,314.8,8.86,18.85,0.003898656,10.44,0.0006180219,0.0007711731,1.309138E-06
"2018-01-25 18:15:00",27136,"CKVY",12.91,25.61,25.76,25.92,25.54,87.5,91.7,87.1,0.411,22.8,23.72,22.28,10.82,11.48,321.9,9.36,15.12,0,10.44,0.0003061445,0.0004209657,2.5E-07
"2018-01-25 18:20:00",27137,"CKVY",12.9,25.55,25.61,25.79,25.42,88.6,88.6,87.2,0.415,22.46,22.68,22.24,9.88,10.46,323.1,9.42,13.59,0,10.44,0.0003061445,0.0004209657,2.5E-07
"2018-01-25 18:25:00",27138,"CKVY",12.9,25.55,25.56,25.73,25.36,89.7,90,88.6,0.421,22.91,23.19,22.59,8.94,9.41,328.9,12.17,11.84,0,10.44,0.0003061445,0.0004209657,2.5E-07
"2018-01-25 18:30:00",27139,"CKVY",12.9,25.3,25.43,25.61,25.18,89.9,90.1,89.2,0.417,22.83,23.06,22.57,7.954,8.41,341.1,10.44,9.86,0,10.44,0.0004477675,0.0006107276,2.5E-07
"2018-01-25 18:35:00",27140,"CKVY",12.89,25.12,25.23,25.37,25.06,92.2,92.2,89.8,0.425,23.07,23.38,22.62,6.987,7.437,349.2,11.54,7.672,0,10.44,0.0004477675,0.0006107276,2.5E-07
"2018-01-25 18:40:00",27141,"CKVY",12.89,25.06,24.99,25.18,24.81,94.4,94.4,92.1,0.434,23.28,23.68,23.02,5.611,6.384,358.9,11.39,7.014,0,10.44,0.0004477675,0.0006107276,2.5E-07
"2018-01-25 18:45:00",27142,"CKVY",12.88,24.75,24.84,25.12,24.57,95.7,95.7,94.3,0.434,23.55,23.8,23.29,4.582,5.035,24.94,16.76,5.261,0,10.44,-0.0003711283,-0.0003300091,2.5E-07
"2018-01-25 18:50:00",27143,"CKVY",12.86,24.69,24.74,24.88,24.5,95.8,96.5,95.7,0.433,23.76,24,23.48,3.772,4.177,51.28,7.735,3.946,0,10.43,-0.0003711283,-0.0003300091,2.5E-07
"2018-01-25 18:55:00",27144,"CKVY",12.88,24.63,24.63,24.75,24.44,95.5,96.1,95.5,0.431,23.6,23.78,23.4,3.018,3.397,54.52,8.78,3.726,0,10.43,-0.0003711283,-0.0003300091,2.5E-07
"2018-01-25 19:00:00",27145,"CKVY",12.88,24.57,24.63,24.82,24.51,94.6,95.5,94.6,0.426,23.38,23.69,23.17,1.916,2.475,32.24,13.98,1.754,0,10.43,-0.001126408,-0.001307476,2.5E-07
"2018-01-25 19:05:00",27146,"CKVY",12.86,24.63,24.56,24.69,24.39,94.8,94.8,94.4,0.428,23.23,23.42,23.06,1.047,1.415,3.175,17.57,1.096,0,10.43,-0.001126408,-0.001307476,2.5E-07
"2018-01-25 19:10:00",27147,"CKVY",12.86,24.7,24.75,24.94,24.57,92.8,94.9,92.8,0.42,23.34,23.6,22.85,0.84,0.856,352.9,13.56,2.63,0,10.43,-0.001126408,-0.001307476,2.5E-07
"2018-01-25 19:15:00",27148,"CKVY",12.86,24.45,24.62,24.82,24.39,93.6,93.6,92.6,0.419,22.92,23.18,22.68,1.473,1.102,353.4,5.377,2.85,0,10.43,-0.001858708,-0.002531104,2.5E-07
"2018-01-25 19:20:00",27149,"CKVY",12.84,24.76,24.67,24.82,24.45,92.8,94,92.8,0.421,23.06,23.25,22.8,1.927,1.78,3.479,2.165,2.85,0,10.43,-0.001858708,-0.002531104,2.5E-07
"2018-01-25 19:25:00",27150,"CKVY",12.86,24.57,24.69,24.82,24.51,92.8,92.9,92.5,0.418,22.86,23.05,22.69,1.503,1.791,351.1,14.14,1.315,0,10.43,-0.001858708,-0.002531104,2.5E-07
"2018-01-25 19:30:00",27151,"CKVY",12.85,24.88,24.67,24.88,24.51,92.3,93.2,92.3,0.421,22.92,23.1,22.72,0.858,1.157,280.1,47.36,1.534,0,10.43,-0.001596104,-0.002070908,2.5E-07
"2018-01-25 19:35:00",27152,"CKVY",12.85,25.07,25.08,25.32,24.82,86.2,92.3,86.2,0.396,22.35,23.03,21.53,0.449,0.649,266.4,18.74,1.534,0,10.43,-0.001596104,-0.002070908,2.5E-07
"2018-01-25 19:40:00",27153,"CKVY",12.85,22.6,23.28,25.07,22.47,91.6,91.6,84.1,0.38,20.2,21.48,19.86,0.883,0.595,158.2,49.03,2.63,0,10.43,-0.001596104,-0.002070908,2.5E-07
"2018-01-25 19:45:00",27154,"CKVY",12.84,21.55,22.09,22.6,21.42,92.2,92.3,90.6,0.366,20,20.68,19.3,1.468,1.135,207.6,14.42,3.726,0,10.43,-0.001893184,-0.002658142,2.5E-07
"2018-01-25 19:50:00",27155,"CKVY",12.84,22.6,21.79,22.6,21.36,92.4,93.7,91.1,0.383,19.91,20.8,19.23,2.435,1.858,244.2,17.88,5.699,0,10.43,-0.001893184,-0.002658142,2.5E-07
"2018-01-25 19:55:00",27156,"CKVY",12.84,23.34,22.89,23.34,22.6,83.4,92.2,83.4,0.357,19.57,20.7,19.05,3.432,2.991,280.4,10.04,7.014,0,10.43,-0.001893184,-0.002658142,2.5E-07
"2018-01-25 20:00:00",27157,"CKVY",12.83,21.86,22.8,23.34,21.79,87.6,87.6,82.7,0.352,18.83,19.07,18.56,4.434,3.983,288.4,7.307,6.357,0,10.43,-0.0006935135,-0.0007450853,2.5E-07
"2018-01-25 20:05:00",27158,"CKVY",12.83,21.36,21.42,21.86,21.05,90,90.5,87.6,0.354,18.77,19.12,18.35,4.789,4.683,307.9,14.29,6.576,0,10.43,-0.0006935135,-0.0007450853,2.5E-07
"2018-01-25 20:10:00",27159,"CKVY",12.83,22.11,21.64,22.17,21.12,88.9,90.9,88.9,0.361,19.17,19.72,18.56,4.524,4.667,333.2,14.02,5.699,0,10.43,-0.0006935135,-0.0007450853,2.5E-07
"2018-01-25 20:15:00",27160,"CKVY",12.83,22.55,22.49,22.73,22.05,85.8,88.9,85.6,0.355,19.23,19.51,18.85,3.89,4.27,318.3,9.2,4.822,0,10.43,-0.0002932531,-0.0002321789,2.5E-07
"2018-01-25 20:20:00",27161,"CKVY",12.82,22.61,22.41,22.61,22.24,84.4,87,84.4,0.35,18.89,19.19,18.51,3.056,3.466,335.5,14.13,3.288,0,10.43,-0.0002932531,-0.0002321789,2.5E-07
"2018-01-25 20:25:00",27162,"CKVY",12.82,22.61,22.61,22.86,22.42,82.9,84.4,82.4,0.344,18.31,18.61,18.06,2.786,2.905,336.9,6.598,4.384,0,10.43,-0.0002932531,-0.0002321789,2.5E-07
"2018-01-25 20:30:00",27163,"CKVY",12.82,22.86,22.68,22.86,22.55,81.4,83.2,81.4,0.341,18.11,18.36,17.89,2.419,2.584,311.1,16.48,3.288,0,10.42,-0.000439651,-0.0004037237,2.5E-07
"2018-01-25 20:35:00",27164,"CKVY",12.81,22.36,22.44,22.86,22.11,80.6,81.4,80.3,0.331,17.45,17.96,17.08,2.356,2.375,285.6,8.56,2.63,0,10.43,-0.000439651,-0.0004037237,2.5E-07
"2018-01-25 20:40:00",27165,"CKVY",12.81,21.87,22.25,22.48,21.74,79.36,80.7,79.15,0.319,16.95,17.44,16.33,2.138,2.219,270.2,7.112,3.288,0,10.42,-0.000439651,-0.0004037237,2.5E-07
"2018-01-25 20:45:00",27166,"CKVY",12.81,21.19,21.33,21.8,21.06,76.71,79.53,76.71,0.3,15.72,16.4,14.98,2.454,2.208,267.7,6.407,4.603,0,10.42,-0.0005456125,-0.0005460387,2.5E-07
"2018-01-25 20:50:00",27167,"CKVY",12.81,19.58,20.38,21.25,19.45,74.82,76.68,74.38,0.273,13.71,15.07,12.76,3.388,2.887,267.3,3.563,5.918,0,10.42,-0.0005456125,-0.0005460387,2.5E-07
"2018-01-25 20:55:00",27168,"CKVY",12.8,18.77,19.42,19.7,18.71,72.45,74.79,72.04,0.255,12.29,12.95,11.25,4.192,3.813,279.9,6.903,6.138,0,10.42,-0.0005456125,-0.0005460387,2.5E-07
"2018-01-25 21:00:00",27169,"CKVY",12.81,16.92,17.76,18.77,16.92,73.9,74.24,72.45,0.24,10.76,11.39,10.04,5.029,4.684,287.7,4.612,6.576,0,10.42,0.0004860686,0.0007689385,2.5E-07
"2018-01-25 21:05:00",27170,"CKVY",12.79,16.48,16.48,16.92,16.18,75.03,75.41,73.83,0.239,9.86,10.23,9.58,5.496,5.249,284.7,5.512,8.33,0,10.42,0.0004860686,0.0007689385,2.5E-07
"2018-01-25 21:10:00",27171,"CKVY",12.8,17.66,17.06,17.72,16.55,71.32,75.1,71.32,0.239,9.91,10.32,9.6,6.069,5.811,282.5,4.999,8.11,0,10.42,0.0004860686,0.0007689385,2.5E-07
"2018-01-25 21:15:00",27172,"CKVY",12.8,21.31,19.89,21.37,17.72,62.62,71.28,62.62,0.246,10.49,10.73,9.96,6.591,6.307,276.6,5.666,8.99,0,10.41,0.001242991,0.001610703,2.5E-07
"2018-01-25 21:20:00",27173,"CKVY",12.78,20.26,20.78,21.31,20.26,64.2,64.2,62.45,0.241,10.31,10.58,10.01,6.513,6.615,281.4,7.815,8.33,0,10.41,0.001242991,0.001610703,2.5E-07
"2018-01-25 21:25:00",27174,"CKVY",12.79,19.71,19.24,20.2,18.22,65.1,68.02,64,0.239,9.86,10.66,8.66,6.321,6.398,294.6,11.03,7.453,0,10.42,0.001242991,0.001610703,2.5E-07
"2018-01-25 21:30:00",27175,"CKVY",12.79,20.08,19.32,20.08,18.84,65.59,67,64.96,0.244,9.87,10.45,9.42,5.485,5.928,320.7,8.63,6.138,0,10.42,0.001934939,0.002434429,2.5E-07
"2018-01-25 21:35:00",27176,"CKVY",12.79,21.75,20.94,21.75,20.02,61.53,65.55,61.5,0.246,10.36,10.58,10.18,5.145,5.304,328.1,5.111,6.138,0,10.42,0.001934939,0.002434429,2.5E-07
"2018-01-25 21:40:00",27177,"CKVY",12.79,21.38,21.62,21.88,21.32,62.15,62.22,61.19,0.245,10.44,10.58,10.32,4.549,4.861,329.2,5.167,5.261,0,10.42,0.001934939,0.002434429,2.5E-07
"2018-01-25 21:45:00",27178,"CKVY",12.78,21.07,21.13,21.51,20.89,63.11,63.25,62.15,0.245,10.4,10.65,10.22,3.968,4.293,334.7,11.45,3.946,0,10.42,0.0017604,0.002333613,2.5E-07
"2018-01-25 21:50:00",27179,"CKVY",12.78,21.32,20.93,21.32,20.64,64.73,64.9,63.11,0.254,10.75,11.32,10.21,2.944,3.438,25.58,18.48,2.63,0,10.42,0.0017604,0.002333613,2.5E-07
"2018-01-25 21:55:00",27180,"CKVY",12.78,20.76,21.49,21.94,20.76,64.63,64.73,62.46,0.248,11.15,11.78,10.35,2.17,2.594,9.03,34.16,3.726,0,10.42,0.0017604,0.002333613,2.5E-07
"2018-01-25 22:00:00",27181,"CKVY",12.77,19.47,20.23,20.76,19.47,67.38,67.55,64.66,0.244,10.9,11.2,10.42,1.836,1.923,310.7,7.343,3.288,0,10.42,0.000462779,0.0008192397,2.5E-07
"2018-01-25 22:05:00",27182,"CKVY",12.77,18.79,18.62,19.4,18.17,70.89,70.96,66.97,0.25,10.07,10.91,9.64,2.22,1.998,298.2,7.349,6.357,0,10.42,0.000462779,0.0008192397,2.5E-07
"2018-01-25 22:10:00",27183,"CKVY",12.77,18.66,19.69,20.46,18.6,68.48,71.09,67.89,0.24,11.22,12.25,9.9,2.874,2.571,313.2,8.07,7.453,0,10.42,0.000462779,0.0008192397,2.5E-07
"2018-01-25 22:15:00",27184,"CKVY",12.76,17.55,18.02,18.6,17.43,71.58,71.58,68.48,0.239,9.97,10.13,9.71,3.045,3.06,313.7,14.26,3.507,0,10.42,0.0001428564,0.000375437,2.5E-07
"2018-01-25 22:20:00",27185,"CKVY",12.76,18.17,18,18.17,17.49,71.34,72.4,71.24,0.245,10.43,10.71,9.93,2.634,2.903,312.9,16.07,2.411,0,10.42,0.0001428564,0.000375437,2.5E-07
"2018-01-25 22:25:00",27186,"CKVY",12.76,19.23,18.69,19.29,18.11,69.07,71.37,69.07,0.248,10.66,11.07,10.33,1.931,2.23,278.2,3.747,2.63,0,10.42,0.0001428564,0.000375437,2.5E-07
"2018-01-25 22:30:00",27187,"CKVY",12.76,17.62,18.4,19.29,17.56,71.58,71.58,68.35,0.24,10,10.8,9.25,1.167,1.505,316.4,39.89,0.877,0,10.42,-0.0001080173,4.255359E-05,2.5E-07
"2018-01-25 22:35:00",27188,"CKVY",12.76,14.09,16.07,17.68,14.03,73.03,73.03,70.35,0.21,8.47,10.1,6.894,0.786,0.914,88.3,52.31,2.63,0,10.41,-0.0001080173,4.255359E-05,2.5E-07
"2018-01-25 22:40:00",27189,"CKVY",12.75,13.72,14.07,14.96,13.35,80.6,80.6,73.06,0.228,8.49,9.94,6.744,0.853,0.757,131.3,9.27,3.288,0,10.41,-0.0001080173,4.255359E-05,2.5E-07
"2018-01-25 22:45:00",27190,"CKVY",12.75,13.47,14.32,14.96,13.47,78.8,81.2,76.26,0.22,9.18,10.06,7.653,1.959,1.4,142.5,6.472,3.946,0,10.41,-0.001059948,-0.001374249,2.5E-07
"2018-01-25 22:50:00",27191,"CKVY",12.74,13.97,13.6,14.09,13.29,83.6,83.7,78.8,0.239,9.23,10.05,8.12,2.568,2.336,144.7,3.552,3.288,0,10.41,-0.001059948,-0.001374249,2.5E-07
"2018-01-25 22:55:00",27192,"CKVY",12.75,13.97,13.94,14.1,13.72,84.9,84.9,83,0.243,9.9,10.26,9.62,2.586,2.597,146.7,3.761,2.411,0,10.41,-0.001059948,-0.001374249,2.5E-07
"2018-01-25 23:00:00",27193,"CKVY",12.73,14.96,14.48,15.03,13.97,84.9,85.8,84.9,0.254,10.86,11.31,10.26,1.96,2.278,115.2,20.11,1.973,0,10.41,-0.0005237376,-0.0005567414,2.5E-07
"2018-01-25 23:05:00",27194,"CKVY",12.74,15.52,15.15,15.58,14.59,81.6,85,81.5,0.25,10.91,11.39,9.96,1.502,1.753,251.8,80.5,3.726,0,10.41,-0.0005237376,-0.0005567414,2.5E-07
"2018-01-25 23:10:00",27195,"CKVY",12.74,15.96,15.88,16.2,15.52,79.54,81.6,79.09,0.248,10.88,11.16,10.58,1.111,1.275,129.5,53.04,2.192,0,10.41,-0.0005237376,-0.0005567414,2.5E-07
"2018-01-25 23:15:00",27196,"CKVY",12.74,15.28,15.96,16.39,15.28,76.55,79.68,76.48,0.232,10.36,10.98,9.23,1.323,1.232,191.5,17.93,3.069,0,10.41,-0.0009181014,-0.001129581,2.5E-07
"2018-01-25 23:20:00",27197,"CKVY",12.74,13.85,14.24,15.28,13.54,81.2,81.2,76.13,0.231,8.7,9.28,8.04,1.413,1.349,212.4,39.05,1.973,0,10.41,-0.0009181014,-0.001129581,2.5E-07
"2018-01-25 23:25:00",27198,"CKVY",12.72,13.48,13.84,13.98,13.42,82.4,82.7,81.3,0.231,9.41,9.58,9.07,1.408,1.438,138.8,26.3,2.411,0,10.41,-0.0009181014,-0.001129581,2.5E-07
"2018-01-25 23:30:00",27199,"CKVY",12.71,13.6,13.24,13.6,12.98,83,83.4,82.2,0.234,9.03,9.4,8.67,1.582,1.477,49.99,7.986,3.507,0,10.41,-0.0008778026,-0.00108077,2.5E-07
"2018-01-25 23:35:00",27200,"CKVY",12.71,14.41,13.95,14.47,13.48,82.4,83.1,81.4,0.24,9.54,10.09,9.16,2.012,1.745,27.02,15.63,3.507,0,10.41,-0.0008778026,-0.00108077,2.5E-07
"2018-01-25 23:40:00",27201,"CKVY",12.72,15.46,15.13,15.52,14.35,79.68,82.4,79.64,0.243,10.33,10.64,9.9,2.744,2.397,20.2,6.24,3.507,0,10.41,-0.0008778026,-0.00108077,2.5E-07
"2018-01-25 23:45:00",27202,"CKVY",12.72,16.08,15.39,16.27,14.72,79.2,80.8,78.58,0.248,10.27,11.16,9.42,2.57,2.676,359.1,4.517,3.069,0,10.41,-0.0004793133,-0.000492284,2.5E-07
"2018-01-25 23:50:00",27203,"CKVY",12.71,16.51,16.07,16.76,15.34,77.41,79.64,77.37,0.247,10.61,11.23,9.65,2.336,2.459,355.4,7.926,2.85,0,10.41,-0.0004793133,-0.000492284,2.5E-07
"2018-01-25 23:55:00",27204,"CKVY",12.71,16.02,16.56,17.07,15.96,77.68,77.72,76.07,0.243,10.6,11.07,9.93,1.826,2.093,0.481,6.046,2.85,0,10.41,-0.0004793133,-0.000492284,2.5E-07
"2018-01-26 00:00:00",27205,"CKVY",12.71,16.08,16.01,16.14,15.96,78.54,79.13,77.68,0.246,10.53,10.81,10.22,1.326,1.54,336.2,21.02,1.534,0,10.41,-0.000503008,-0.0005176599,2.5E-07
"2018-01-26 00:05:00",27206,"CKVY",12.69,13.61,15.38,16.33,13.48,78.65,78.82,75.83,0.221,9.69,10.91,7.592,1.554,1.401,307.6,18.27,3.946,0,10.41,-0.000503008,-0.0005176599,2.5E-07
"2018-01-26 00:10:00",27207,"CKVY",12.69,14.54,13.86,14.54,13.36,83.8,84,78.69,0.246,9.53,10.54,8.12,1.875,1.739,318.3,10.82,3.507,0,10.41,-0.000503008,-0.0005176599,2.5E-07
"2018-01-26 00:15:00",27208,"CKVY",12.7,13.24,14.34,14.97,13.12,81.9,83.9,80.3,0.227,9.92,10.79,8.6,2.292,2.058,301,8.81,2.85,0,10.41,-0.0007227873,-0.000840951,2.5E-07
"2018-01-26 00:20:00",27209,"CKVY",12.7,12.81,12.96,13.43,12.56,85.6,85.6,82,0.233,9.02,9.38,8.72,2.287,2.344,308.6,8.92,3.069,0,10.41,-0.0007227873,-0.000840951,2.5E-07
"2018-01-26 00:25:00",27210,"CKVY",12.7,13.55,13.22,13.74,12.75,85.1,86.3,85.1,0.239,9.74,10.12,9.26,2.528,2.373,275.6,8.38,3.946,0,10.41,-0.0007227873,-0.000840951,2.5E-07
"2018-01-26 00:30:00",27211,"CKVY",12.69,14.05,13.83,14.17,13.55,84.3,85.2,84.3,0.242,10.08,10.39,9.82,2.757,2.649,301.8,7.085,3.726,0,10.41,-0.0005335569,-0.0005728488,2.5E-07
"2018-01-26 00:35:00",27212,"CKVY",12.69,13.8,13.72,14.23,13.06,85.3,85.3,83.3,0.242,9.76,10.36,9,2.758,2.792,234,67.22,5.699,0,10.42,-0.0005335569,-0.0005728488,2.5E-07
"2018-01-26 00:40:00",27213,"CKVY",12.69,12.87,13.12,13.86,12.68,85.8,85.8,83.1,0.234,9.29,10.26,8.8,2.623,2.679,163.7,15.93,3.946,0,10.42,-0.0005335569,-0.0005728488,2.5E-07
"2018-01-26 00:45:00",27214,"CKVY",12.69,13.61,13.36,13.67,12.87,86.4,87.1,85.9,0.243,10.1,10.4,9.45,2.436,2.532,162.2,9.22,3.069,0,10.42,-0.0004708389,-0.0004872474,2.5E-07
"2018-01-26 00:50:00",27215,"CKVY",12.68,14.73,14.1,14.73,13.61,83.2,86.4,83.2,0.246,10.45,10.62,10.19,2.363,2.408,189.2,7.622,3.069,0,10.42,-0.0004708389,-0.0004872474,2.5E-07
"2018-01-26 00:55:00",27216,"CKVY",12.68,14.29,14.67,15.04,14.11,81.7,83.2,81.5,0.237,10.19,10.6,9.51,2.182,2.274,202.4,7.506,3.288,0,10.42,-0.0004708389,-0.0004872474,2.5E-07
"2018-01-26 01:00:00",27217,"CKVY",12.68,13.3,13.95,14.29,13.24,81.3,82.6,81.2,0.226,9.49,9.89,8.59,2.1,2.136,205,17.77,2.85,0,10.42,-0.000551347,-0.0005941394,2.5E-07
"2018-01-26 01:05:00",27218,"CKVY",12.66,12.99,12.94,13.37,12.62,84,84,81.3,0.23,8.74,9.13,8.45,1.801,1.949,188.3,26.69,2.411,0,10.42,-0.000551347,-0.0005941394,2.5E-07
"2018-01-26 01:10:00",27219,"CKVY",12.67,12.75,12.94,13.18,12.75,84.4,84.5,83.4,0.229,8.97,9.23,8.68,1.641,1.657,90.8,15.67,2.63,0,10.42,-0.000551347,-0.0005941394,2.5E-07
"2018-01-26 01:15:00",27220,"CKVY",12.66,12.68,12.89,13.12,12.62,84.7,86.2,84.5,0.229,9.34,9.73,8.95,1.668,1.698,115.1,13.66,2.411,0,10.42,-0.0007677325,-0.0009119634,2.5E-07
"2018-01-26 01:20:00",27221,"CKVY",12.66,12.31,12.51,12.75,12.31,84.2,84.7,84.1,0.224,8.69,9.01,8.44,2.131,1.828,84.2,4.879,3.946,0,10.42,-0.0007677325,-0.0009119634,2.5E-07
"2018-01-26 01:25:00",27222,"CKVY",12.66,12.19,12.25,12.37,12.13,85.4,85.5,84.1,0.226,8.54,8.79,8.27,2.897,2.561,102.6,8.4,4.384,0,10.42,-0.0007677325,-0.0009119634,2.5E-07
"2018-01-26 01:30:00",27223,"CKVY",12.66,12.44,12.33,12.5,12.13,84.8,85.7,84.8,0.227,8.76,8.92,8.61,3.482,3.184,99.9,9.36,4.384,0,10.42,-0.0004942087,-0.0005235545,2.5E-07
"2018-01-26 01:35:00",27224,"CKVY",12.65,12.62,12.51,12.68,12.38,85.4,85.5,84.6,0.23,8.87,9.11,8.63,3.821,3.679,114,3.883,4.384,0,10.42,-0.0004942087,-0.0005235545,2.5E-07
"2018-01-26 01:40:00",27225,"CKVY",12.65,13.43,12.96,13.43,12.5,86.1,86.3,85.4,0.24,9.52,10.09,8.96,3.83,3.848,103.4,5.376,4.603,0,10.42,-0.0004942087,-0.0005235545,2.5E-07
"2018-01-26 01:45:00",27226,"CKVY",12.65,14.11,13.8,14.11,13.37,84.2,86.2,84.2,0.242,10.18,10.33,9.98,4.184,3.991,119.8,3.437,5.699,0,10.42,-0.0001722807,-0.0001066608,2.5E-07
"2018-01-26 01:50:00",27227,"CKVY",12.64,14.23,14.18,14.36,13.99,83.1,84.2,82.9,0.24,10.08,10.22,9.94,4.416,4.317,128.6,4.741,5.261,0,10.42,-0.0001722807,-0.0001066608,2.5E-07
"2018-01-26 01:55:00",27228,"CKVY",12.63,13.98,14.31,14.48,13.92,81.8,83.4,81.7,0.234,9.99,10.33,9.39,4.761,4.525,145.9,3.06,5.918,0,10.42,-0.0001722807,-0.0001066608,2.5E-07
"2018-01-26 02:00:00",27229,"CKVY",12.64,13.49,13.6,13.98,13.37,82.7,82.8,81.5,0.232,9.13,9.47,8.91,4.506,4.667,145.2,5.97,5.48,0,10.42,0.0001131176,0.0002456751,2.5E-07
"2018-01-26 02:05:00",27230,"CKVY",12.63,13.55,13.51,13.68,13.3,81.7,82.7,81.2,0.229,8.99,9.31,8.68,4.44,4.515,159.2,2.947,5.699,0,10.43,0.0001131176,0.0002456751,2.5E-07
"2018-01-26 02:10:00",27231,"CKVY",12.63,13.55,13.52,13.61,13.37,81,82.1,80.9,0.227,8.96,9.15,8.68,3.546,3.973,127,16.25,4.603,0,10.43,0.0001131176,0.0002456751,2.5E-07
"2018-01-26 02:15:00",27232,"CKVY",12.63,13.06,13.37,13.61,13.06,81.4,81.4,80.2,0.224,8.56,8.85,8.4,3.521,3.562,123.4,6.256,5.699,0,10.43,7.287005E-05,0.0002030556,2.5E-07
"2018-01-26 02:20:00",27233,"CKVY",12.61,12.93,13.03,13.18,12.81,82.8,82.8,81.4,0.226,8.69,8.94,8.42,3.382,3.371,108.2,4.801,5.261,0,10.43,7.287005E-05,0.0002030556,2.5E-07
"2018-01-26 02:25:00",27234,"CKVY",12.62,13.37,13.26,13.49,12.87,81.2,82.8,81.2,0.226,8.8,8.95,8.61,4.2,3.873,117.1,4.376,5.699,0,10.43,7.287005E-05,0.0002030556,2.5E-07
"2018-01-26 02:30:00",27235,"CKVY",12.62,13.43,13.43,13.55,13.3,80.6,81.2,80.6,0.225,8.64,8.84,8.48,4.118,4.149,115,4.946,5.042,0,10.43,1.45794E-07,0.0001143505,2.5E-07
"2018-01-26 02:35:00",27236,"CKVY",12.6,13.49,13.42,13.55,13.24,81.1,81.2,80.6,0.227,8.67,8.84,8.46,3.968,4.066,114.6,4.298,4.165,0,10.43,1.45794E-07,0.0001143505,2.5E-07
"2018-01-26 02:40:00",27237,"CKVY",12.61,13.3,13.36,13.49,13.24,81.9,81.9,81,0.227,8.75,8.92,8.6,3.572,3.763,112.8,5.493,4.165,0,10.43,1.45794E-07,0.0001143505,2.5E-07
"2018-01-26 02:45:00",27238,"CKVY",12.6,13.49,13.25,13.55,13.06,82.2,82.5,81.9,0.23,8.85,9.13,8.65,3.529,3.484,104.3,4.179,4.384,0,10.43,4.34604E-06,0.0001206888,2.5E-07
"2018-01-26 02:50:00",27239,"CKVY",12.59,13.37,13.47,13.61,13.24,82.8,82.8,81.8,0.23,9.02,9.18,8.85,3.302,3.463,134.5,25.13,4.384,0,10.43,4.34604E-06,0.0001206888,2.5E-07
"2018-01-26 02:55:00",27240,"CKVY",12.6,13.49,13.5,13.74,13.24,84.1,84.3,82.8,0.235,9.5,9.83,8.99,3.233,3.266,169.7,13.13,3.946,0,10.43,4.34604E-06,0.0001206888,2.5E-07
"2018-01-26 03:00:00",27241,"CKVY",12.59,13.61,13.52,13.68,13.24,81.3,84.2,81.3,0.229,9.18,9.6,8.91,2.965,3.167,136.3,12.03,4.603,0,10.43,-0.0001832982,-0.0001119156,2.5E-07
"2018-01-26 03:05:00",27242,"CKVY",12.59,13.92,13.76,14.05,13.55,79.76,81.3,79.66,0.228,8.84,8.99,8.65,3.033,2.899,134.3,5.038,4.165,0,10.43,-0.0001832982,-0.0001119156,2.5E-07
"2018-01-26 03:10:00",27243,"CKVY",12.59,13.99,13.67,14.05,13.31,81.8,82.2,79.73,0.234,8.86,9.53,8.5,3.252,3.115,128.3,5.466,4.822,0,10.43,-0.0001832982,-0.0001119156,2.5E-07
"2018-01-26 03:15:00",27244,"CKVY",12.59,14.17,14.22,14.42,13.99,80.7,81.8,80.1,0.233,9.35,9.52,9.1,3.959,3.518,140,5.325,5.918,0,10.43,-0.0001183446,-2.328066E-05,2.5E-07
"2018-01-26 03:20:00",27245,"CKVY",12.57,14.11,14.23,14.48,14.05,82,82,80.7,0.236,9.63,9.89,9.26,4.727,4.399,160.1,5.602,5.918,0,10.43,-0.0001183446,-2.328066E-05,2.5E-07
"2018-01-26 03:25:00",27246,"CKVY",12.57,14.29,14.32,14.48,14.05,79.69,82.1,78.97,0.231,9.29,9.74,8.96,4.996,4.905,149.5,15.02,5.699,0,10.43,-0.0001183446,-2.328066E-05,2.5E-07
"2018-01-26 03:30:00",27247,"CKVY",12.56,13.86,14.03,14.36,13.8,82.6,82.7,79.66,0.235,9.45,9.71,9.12,4.637,4.941,125.6,15.2,5.261,0,10.43,0.0002586634,0.0004218233,2.5E-07
"2018-01-26 03:35:00",27248,"CKVY",12.57,12.81,13.22,13.92,12.75,81.9,82.9,81.8,0.222,8.85,9.68,8.23,3.935,4.249,205.1,12.51,4.603,0,10.43,0.0002586634,0.0004218233,2.5E-07
"2018-01-26 03:40:00",27249,"CKVY",12.56,12.5,12.6,12.87,12.38,81.5,82,81.4,0.218,8.07,8.36,7.779,3.001,3.52,192.5,6.263,3.507,0,10.43,0.0002586634,0.0004218233,2.5E-07
"2018-01-26 03:45:00",27250,"CKVY",12.55,12.44,12.46,12.62,12.31,81.9,82,81.3,0.219,7.891,8.04,7.751,2.035,2.384,138.1,35.82,1.973,0,10.43,-0.0001124613,-2.46456E-05,2.5E-07
"2018-01-26 03:50:00",27251,"CKVY",12.55,12.38,12.41,12.56,12.25,82.8,82.8,81.9,0.221,8.13,8.31,7.808,1.815,1.938,109.3,7.295,3.069,0,10.43,-0.0001124613,-2.46456E-05,2.5E-07
"2018-01-26 03:55:00",27252,"CKVY",12.55,12.19,12.44,12.62,12.13,82.4,83.3,82.3,0.218,8.24,8.5,7.761,1.505,1.611,128,9.07,2.192,0,10.43,-0.0001124613,-2.46456E-05,2.5E-07
"2018-01-26 04:00:00",27253,"CKVY",12.55,11.82,12.04,12.31,11.69,84,84,82.4,0.218,7.889,8.2,7.524,2.041,1.742,162.7,22.35,4.165,0,10.43,-0.0007158692,-0.0008415112,2.5E-07
"2018-01-26 04:05:00",27254,"CKVY",12.55,12,11.95,12.13,11.76,84.1,84.6,84,0.221,8.14,8.37,7.852,2.322,2.287,170.6,4.85,4.603,0,10.42,-0.0007158692,-0.0008415112,2.5E-07
"2018-01-26 04:10:00",27255,"CKVY",12.54,11.82,12.01,12.37,11.76,83.6,84.5,82.9,0.217,8.07,8.46,7.622,2.741,2.507,134.5,38.07,3.069,0,10.42,-0.0007158692,-0.0008415112,2.5E-07
"2018-01-26 04:15:00",27256,"CKVY",12.54,11.26,11.45,12,11.14,84.2,84.2,82.8,0.214,7.424,8.05,7.057,2.46,2.775,49.54,55.91,3.069,0,10.42,-0.0004497289,-0.0004660137,2.5E-07
"2018-01-26 04:20:00",27257,"CKVY",12.52,11.2,11.2,11.32,11.01,85.2,85.2,84.2,0.216,7.515,7.681,7.294,1.381,1.847,348.6,43.97,0.658,0,10.42,-0.0004497289,-0.0004660137,2.5E-07
"2018-01-26 04:25:00",27258,"CKVY",12.53,11.01,11.13,11.26,10.95,85.6,85.6,85.2,0.215,7.62,7.778,7.465,0.59,0.986,26.19,0.097,0,0,10.42,-0.0004497289,-0.0004660137,2.5E-07
"2018-01-26 04:30:00",27259,"CKVY",12.53,11.39,11.26,11.51,10.95,84.8,86,84.8,0.216,7.777,7.953,7.483,0.508,0.395,203.9,59.7,2.85,0,10.42,-0.0010792,-0.001420174,2.5E-07
"2018-01-26 04:35:00",27260,"CKVY",12.52,11.08,11.28,11.45,11.01,85,85.1,84.7,0.214,7.63,7.82,7.366,1.322,0.94,184.9,7.866,3.288,0,10.42,-0.0010792,-0.001420174,2.5E-07
"2018-01-26 04:40:00",27261,"CKVY",12.53,10.52,10.98,11.14,10.52,84.1,85.9,84.1,0.206,7.446,7.739,6.657,1.721,1.603,191.9,34.43,2.63,0,10.42,-0.0010792,-0.001420174,2.5E-07
"2018-01-26 04:45:00",27262,"CKVY",12.52,10.71,10.46,10.77,10.21,87.3,87.3,83.6,0.216,6.933,7.733,6.323,1.613,1.668,88.3,12.25,2.192,0,10.42,-0.0009055993,-0.001137488,2.5E-07
"2018-01-26 04:50:00",27263,"CKVY",12.53,10.77,10.91,11.14,10.65,85.7,87.5,85.6,0.213,7.751,8.03,7.193,1.322,1.391,105.7,22.85,2.85,0,10.42,-0.0009055993,-0.001137488,2.5E-07
"2018-01-26 04:55:00",27264,"CKVY",12.51,11.02,10.91,11.14,10.71,86.1,86.4,85.7,0.216,7.586,7.864,7.263,1.672,1.409,84.4,5.754,2.85,0,10.42,-0.0009055993,-0.001137488,2.5E-07
"2018-01-26 05:00:00",27265,"CKVY",12.51,9.78,10.68,11.02,9.78,84.9,86.4,84.9,0.202,7.3,7.755,6.15,2.079,1.906,118,22.72,3.507,0,10.42,-0.0008585794,-0.001060277,2.5E-07
"2018-01-26 05:05:00",27266,"CKVY",12.51,10.22,10.2,10.53,9.53,86.9,88.3,84.9,0.211,7.135,7.73,6.046,2.96,2.531,130.2,8.42,5.042,0,10.42,-0.0008585794,-0.001060277,2.5E-07
"2018-01-26 05:10:00",27267,"CKVY",12.51,8.79,9.53,10.34,8.79,84.8,86.9,83.7,0.193,5.934,7.21,5.014,3.196,3.109,103.9,10.16,4.384,0,10.42,-0.0008585794,-0.001060277,2.5E-07
"2018-01-26 05:15:00",27268,"CKVY",12.51,9.16,9.07,9.54,8.73,86.4,87.3,84.8,0.2,5.801,6.504,5.081,3.278,3.265,116.3,15.02,3.288,0,10.42,-0.0003752803,-0.000376134,2.5E-07
"2018-01-26 05:20:00",27269,"CKVY",12.5,9.16,8.7,9.23,8.24,89.4,89.4,84.2,0.206,5.482,6.713,4.514,2.672,3.015,155,6.624,2.85,0,10.42,-0.0003752803,-0.000376134,2.5E-07
"2018-01-26 05:25:00",27270,"CKVY",12.49,9.54,9.08,9.85,8.36,90.8,90.8,87.3,0.213,6.547,7.679,5.379,2.429,2.512,202.7,25.41,3.069,0,10.42,-0.0003752803,-0.000376134,2.5E-07
"2018-01-26 05:30:00",27271,"CKVY",12.49,9.66,9.53,9.85,9.1,90.6,90.9,89.7,0.214,7.286,7.671,6.692,2.929,2.621,182.1,3.018,5.261,0,10.42,-0.0005248825,-0.0005764622,2.5E-07
"2018-01-26 05:35:00",27272,"CKVY",12.49,9.16,9.38,9.78,9.04,90.4,90.6,90,0.209,7.096,7.585,6.799,2.952,3.02,170.8,6.177,4.384,0,10.42,-0.0005248825,-0.0005764622,2.5E-07
"2018-01-26 05:40:00",27273,"CKVY",12.5,9.04,9.07,9.23,8.92,92.1,92.1,90.4,0.211,7.059,7.259,6.799,2.59,2.793,131.9,15.87,1.534,0,10.41,-0.0005248825,-0.0005764622,2.5E-07
"2018-01-26 05:45:00",27274,"CKVY",12.5,7.554,8.59,9.1,7.554,91,92.3,91,0.195,6.721,7.309,5.461,2.058,2.335,91.8,17.96,3.946,0,10.41,-0.0006117392,-0.0006921122,2.5E-07
"2018-01-26 05:50:00",27275,"CKVY",12.49,8.85,8.16,8.85,7.43,91.7,92.5,90.6,0.209,6.21,7.002,5.264,2.144,1.994,73.3,5.035,3.507,0,10.41,-0.0006117392,-0.0006921122,2.5E-07
"2018-01-26 05:55:00",27276,"CKVY",12.49,10.34,9.62,10.4,8.79,91.1,91.8,91,0.222,7.592,8.3,6.853,2.795,2.472,71.89,5.879,3.946,0,10.41,-0.0006117392,-0.0006921122,2.5E-07
"2018-01-26 06:00:00",27277,"CKVY",12.48,11.27,10.92,11.33,10.34,90.7,91.3,90.3,0.23,8.76,9.15,8.24,3.185,3.056,81.4,5.085,4.384,0,10.42,-0.0006755828,-0.0007792847,2.5E-07
"2018-01-26 06:05:00",27278,"CKVY",12.46,9.91,10.77,11.33,9.85,88.4,90.6,88.4,0.211,8.27,9.12,7.104,3.34,3.236,94,4.018,4.603,0,10.42,-0.0006755828,-0.0007792847,2.5E-07
"2018-01-26 06:10:00",27279,"CKVY",12.46,8.86,9.74,9.97,8.86,87.8,89.9,87.8,0.2,7.192,7.523,5.981,3.699,3.521,104.9,8.46,5.261,0,10.42,-0.0006755828,-0.0007792847,2.5E-07
"2018-01-26 06:15:00",27280,"CKVY",12.48,8.92,8.59,9.04,7.865,90.8,90.9,86,0.207,5.926,6.909,4.617,3.077,3.386,253.1,29.44,3.507,0,10.42,-0.0004050836,-0.0004146585,2.5E-07
"2018-01-26 06:20:00",27281,"CKVY",12.48,8.61,9.11,9.54,8.55,89.5,91.6,89.5,0.202,6.913,7.591,6.084,2.622,2.853,225.5,16.9,3.288,0,10.42,-0.0004050836,-0.0004146585,2.5E-07
"2018-01-26 06:25:00",27282,"CKVY",12.48,7.682,8.13,8.61,7.619,89.3,89.9,89.2,0.193,5.693,6.154,5.154,1.732,2.202,254.3,21.92,2.85,0,10.42,-0.0004050836,-0.0004146585,2.5E-07
"2018-01-26 06:30:00",27283,"CKVY",12.47,7.685,7.461,7.809,7.188,90.9,90.9,88.8,0.196,4.996,5.692,4.567,1.27,1.528,283.4,49.71,1.534,0,10.42,-0.0006764806,-0.0007926655,2.5E-07
"2018-01-26 06:35:00",27284,"CKVY",12.47,8.62,8.17,8.62,7.685,92.1,92.2,90.9,0.208,6.281,6.78,5.578,1.19,1.233,184.6,6.627,2.63,0,10.42,-0.0006764806,-0.0007926655,2.5E-07
"2018-01-26 06:40:00",27285,"CKVY",12.47,8.8,8.76,8.93,8.49,91.3,92.1,91.3,0.207,6.837,7.039,6.658,0.88,1.052,148.5,18.97,1.754,0,10.42,-0.0006764806,-0.0007926655,2.5E-07
"2018-01-26 06:45:00",27286,"CKVY",12.47,9.3,8.99,9.3,8.8,91.4,91.4,91,0.212,6.95,7.296,6.769,0.885,0.795,147,49.94,2.192,0,10.42,-0.001122501,-0.001505271,2.5E-07
"2018-01-26 06:50:00",27287,"CKVY",12.47,9.86,9.44,9.92,9.12,91.6,91.7,91,0.218,7.425,7.962,7.03,1.488,1.175,228.1,7.932,4.603,0,10.42,-0.001122501,-0.001505271,2.5E-07
"2018-01-26 06:55:00",27288,"CKVY",12.46,10.79,10.32,10.85,9.8,91.9,92,91.5,0.228,8.4,8.97,7.839,2.682,2.042,218.6,3.463,5.042,0,10.43,-0.001122501,-0.001505271,2.5E-07
"2018-01-26 07:00:00",27289,"CKVY",12.47,11.41,11.12,11.47,10.73,91.4,91.9,91.4,0.233,9.16,9.49,8.82,4.05,3.448,200,11.82,5.699,0,10.43,-0.0007821549,-0.0009287119,2.5E-07
"2018-01-26 07:05:00",27290,"CKVY",12.47,11.84,11.65,11.84,11.41,91.2,91.5,91.1,0.237,9.58,9.78,9.36,4.115,4.121,170.3,10.75,5.042,0,10.43,-0.0007821549,-0.0009287119,2.5E-07
"2018-01-26 07:10:00",27291,"CKVY",12.46,11.84,11.81,11.97,11.66,90.9,91.3,90.8,0.237,9.7,9.85,9.5,4.181,4.086,137.1,12.76,6.576,0,10.43,-0.0007821549,-0.0009287119,2.5E-07
"2018-01-26 07:15:00",27292,"CKVY",12.46,10.54,11.04,11.84,10.48,89.8,90.9,89.3,0.221,8.63,9.7,8.02,4.394,4.261,109.5,12.7,6.795,0,10.44,-0.0003660485,-0.0003595722,2.5E-07
"2018-01-26 07:20:00",27293,"CKVY",12.46,10.6,10.52,10.6,10.42,90.4,90.4,89.7,0.223,8.18,8.35,8.06,4.54,4.506,106.3,5.297,5.48,0,10.44,-0.0003660485,-0.0003595722,2.5E-07
"2018-01-26 07:25:00",27294,"CKVY",12.46,11.9,11.35,11.97,10.48,91.4,91.9,90.4,0.239,9.33,9.94,8.21,4.528,4.591,123.3,5.842,5.48,0.01554221,10.44,-0.0003660485,-0.0003595722,2.5E-07
"2018-01-26 07:30:00",27295,"CKVY",12.46,12.71,12.36,12.77,11.9,91.7,91.8,91.4,0.248,10.37,10.8,9.88,3.953,4.301,108.6,11.86,5.261,0.118196,10.44,-0.000329611,-0.000315518,0.0001614634
"2018-01-26 07:35:00",27296,"CKVY",12.46,13.7,13.22,13.7,12.71,91.5,92,91.4,0.258,11.28,11.7,10.74,3.952,3.896,92.2,6.327,5.48,0.3414108,10.44,-0.000329611,-0.000315518,0.0001614634
"2018-01-26 07:40:00",27297,"CKVY",12.46,13.95,13.89,14.07,13.58,89.7,91.5,89.7,0.256,11.66,11.8,11.43,4.138,4.003,112,9.26,6.795,0.7726293,10.44,-0.000329611,-0.000315518,0.0001614634
"2018-01-26 07:45:00",27298,"CKVY",12.45,14.26,14.08,14.26,13.88,89,89.7,88.9,0.258,11.53,11.72,11.35,4.94,4.451,128.4,6.631,7.014,1.397796,10.44,-0.0003644991,-0.0003542202,0.003797262
"2018-01-26 07:50:00",27299,"CKVY",12.45,14.26,14.2,14.32,14.07,89.4,89.5,88.9,0.259,11.61,11.74,11.42,5.328,5.248,144.7,5.029,7.014,2.360737,10.45,-0.0003644991,-0.0003542202,0.003797262
"2018-01-26 07:55:00",27300,"CKVY",12.46,14.38,14.27,14.38,14.07,89.7,90,89.3,0.261,11.81,11.99,11.52,4.632,5.034,152.3,5.579,3.507,3.715306,10.45,-0.0003644991,-0.0003542202,0.003797262
"2018-01-26 08:00:00",27301,"CKVY",12.46,14.19,14.29,14.44,14.13,89.3,89.7,89.3,0.258,11.78,11.94,11.56,3.803,4.177,171.6,10.85,4.384,5.342569,10.45,-3.922231E-05,0.0007303339,0.01212604
"2018-01-26 08:05:00",27302,"CKVY",12.46,13.76,13.98,14.19,13.76,89.9,90,89.3,0.255,11.5,11.67,11.33,3.335,3.492,181.5,5.554,5.042,7.514048,10.45,-3.922231E-05,0.0007303339,0.01212604
"2018-01-26 08:10:00",27303,"CKVY",12.47,13.5,13.68,13.88,13.5,88.9,90,88.9,0.249,11.14,11.48,10.84,3.738,3.531,181.4,6.384,5.261,10.46164,10.45,-3.922231E-05,0.0007303339,0.01212604
"2018-01-26 08:15:00",27304,"CKVY",12.47,13.38,13.51,13.69,13.32,88.6,88.9,88.6,0.247,10.81,11,10.58,3.641,3.75,175.9,7.813,4.165,14.10486,10.45,-0.0001254198,0.0004852721,0.02821708
"2018-01-26 08:20:00",27305,"CKVY",12.47,13.25,13.3,13.5,13.13,88.2,88.7,88.1,0.244,10.52,10.76,10.27,3.654,3.567,180.4,6.233,5.918,18.23922,10.45,-0.0001254198,0.0004852721,0.02821708
"2018-01-26 08:25:00",27306,"CKVY",12.5,13.07,13.17,13.38,12.94,87.5,88.2,87.5,0.241,10.26,10.5,9.96,4.161,3.871,178.9,4.929,6.576,22.54153,10.45,-0.0001254198,0.0004852721,0.02821708
"2018-01-26 08:30:00",27307,"CKVY",12.53,12.88,12.93,13.13,12.69,86.7,87.6,86.7,0.236,9.81,10.12,9.51,5.008,4.6,182.4,6.517,7.234,30.20091,10.45,0.000975297,0.001783757,0.05750263
"2018-01-26 08:35:00",27308,"CKVY",12.54,12.57,12.77,12.88,12.57,86.2,86.7,86.1,0.232,9.49,9.65,9.22,5.457,5.344,181.1,6.753,7.453,39.20507,10.45,0.000975297,0.001783757,0.05750263
"2018-01-26 08:40:00",27309,"CKVY",12.58,12.76,12.69,12.76,12.57,86.1,86.2,85.9,0.234,9.31,9.41,9.18,5.085,5.287,179.3,9.44,5.918,49.02822,10.45,0.000975297,0.001783757,0.05750263
"2018-01-26 08:45:00",27310,"CKVY",12.6,12.76,12.7,12.76,12.63,86.3,86.3,85.9,0.234,9.35,9.45,9.22,5.114,5.064,166.7,6.601,7.014,56.33387,10.45,0.002478034,0.003642088,0.09313519
"2018-01-26 08:50:00",27311,"CKVY",12.67,12.88,12.79,12.94,12.57,86.7,86.7,86.2,0.236,9.52,9.7,9.25,5.413,5.212,164.8,4.36,7.453,65.49901,10.45,0.002478034,0.003642088,0.09313519
"2018-01-26 08:55:00",27312,"CKVY",12.75,13.19,13.06,13.25,12.88,86.2,86.8,86.2,0.238,9.79,9.95,9.62,6.178,5.793,168.3,5.072,7.672,79.0745,10.45,0.002478034,0.003642088,0.09313519
"2018-01-26 09:00:00",27313,"CKVY",13.23,13.44,13.33,13.56,13.07,84.9,86.2,84.8,0.237,9.77,9.94,9.56,6.536,6.378,139.8,12.55,7.891,101.1731,10.45,0.00405194,0.005401026,0.1303736
"2018-01-26 09:05:00",27314,"CKVY",13.11,12.63,12.91,13.44,12.57,86.5,86.5,84.8,0.233,9.41,9.74,9.14,6.695,6.663,124.2,5.574,8.11,124.9539,10.45,0.00405194,0.005401026,0.1303736
"2018-01-26 09:10:00",27315,"CKVY",13.11,12.69,12.64,12.76,12.45,87,87,86.4,0.235,9.42,9.63,9.22,6.642,6.678,127.6,5.479,8.33,128.7512,10.45,0.00405194,0.005401026,0.1303736
"2018-01-26 09:15:00",27316,"CKVY",13.13,12.82,12.73,12.88,12.57,87.3,87.5,87,0.237,9.65,9.87,9.42,6.607,6.688,121,4.204,8.55,120.4843,10.45,0.005049685,0.006521571,0.1678129
"2018-01-26 09:20:00",27317,"CKVY",13.2,13.19,12.96,13.19,12.76,86.7,87.3,86.4,0.24,9.78,9.99,9.6,5.846,6.22,109.2,6.802,5.48,111.6829,10.45,0.005049685,0.006521571,0.1678129
"2018-01-26 09:25:00",27318,"CKVY",13.23,13.5,13.3,13.62,13,86.3,86.9,86.2,0.242,10.05,10.32,9.8,4.614,5.274,103.3,6.665,3.726,120.8342,10.45,0.005049685,0.006521571,0.1678129
"2018-01-26 09:30:00",27319,"CKVY",13.31,13.99,13.77,13.99,13.44,84.9,86.2,84.8,0.243,10.19,10.4,10.04,3.059,3.754,88.6,8.31,3.288,134.1887,10.45,0.00665005,0.008053627,0.2043285
"2018-01-26 09:35:00",27320,"CKVY",14.25,14.61,14.35,14.67,13.99,83.7,84.9,83.6,0.246,10.46,10.64,10.26,2.23,2.551,121.9,14.78,3.726,152.6245,10.45,0.00665005,0.008053627,0.2043285
"2018-01-26 09:40:00",27321,"CKVY",13.87,15.23,14.89,15.42,14.43,82.8,83.8,82.7,0.25,10.8,11.28,10.39,2.188,2.197,147.8,12.01,3.507,185.8396,10.46,0.00665005,0.008053627,0.2043285
"2018-01-26 09:45:00",27322,"CKVY",14.12,15.97,15.69,16.03,15.29,81.9,82.9,81.6,0.256,11.22,11.45,10.99,2.71,2.422,167.5,5.335,4.603,217.0715,10.46,0.01115344,0.01256113,0.2393611
"2018-01-26 09:50:00",27323,"CKVY",14.05,15.35,15.63,16.09,15.35,83.3,83.5,81.4,0.253,11.18,11.51,10.82,3.256,3.104,197.7,12.22,4.603,238.9824,10.46,0.01115344,0.01256113,0.2393611
"2018-01-26 09:55:00",27324,"CKVY",13.79,16.09,15.71,16.09,15.35,83.5,84.1,83.2,0.262,11.63,11.99,11.21,3.247,3.188,185.7,22.21,4.165,232.81,10.46,0.01115344,0.01256113,0.2393611
"2018-01-26 10:00:00",27325,"CKVY",13.82,16.03,16.13,16.34,15.97,83.3,83.6,83,0.261,11.95,12.23,11.72,3.024,3.218,144.6,16.01,4.165,211.3096,10.46,0.01103376,0.01265002,0.2725768
"2018-01-26 10:05:00",27326,"CKVY",14.06,17.02,16.52,17.08,15.9,82.5,83.9,82.4,0.269,12.34,12.86,11.74,2.882,2.89,136.4,8.37,4.165,214.4386,10.47,0.01103376,0.01265002,0.2725768
"2018-01-26 10:10:00",27327,"CKVY",13.98,16.83,16.9,17.33,16.58,84.3,84.4,81.8,0.273,12.59,12.93,12.23,3.554,3.224,135.7,6.486,5.918,275.6238,10.47,0.01103376,0.01265002,0.2725768
"2018-01-26 10:15:00",27328,"CKVY",13.92,18.57,17.26,18.63,16.65,81.3,84.5,81.3,0.284,13.2,13.88,12.69,4.394,3.975,147.1,6.693,6.795,337.0065,10.47,0.02038682,0.02262971,0.3035149
"2018-01-26 10:20:00",27329,"CKVY",13.9,19.06,19.29,19.68,18.57,79.03,81.3,77.42,0.282,13.8,14.23,13.51,5.156,4.732,158.1,6.791,7.891,416.1783,10.47,0.02038682,0.02262971,0.3035149
"2018-01-26 10:25:00",27330,"CKVY",13.88,19.18,19.47,19.86,18.99,79.09,79.85,78.65,0.283,14.06,14.56,13.59,5.132,5.152,161.2,9.13,6.576,414.7973,10.48,0.02038682,0.02262971,0.3035149
"2018-01-26 10:30:00",27331,"CKVY",13.88,18.06,18.44,19.3,17.88,83.7,83.7,79.09,0.286,13.76,14.09,13.44,4.827,4.987,144.7,6.448,5.918,388.4826,10.48,0.01954451,0.02245693,0.3320123
"2018-01-26 10:35:00",27332,"CKVY",13.89,17.81,17.88,18.18,17.69,84.5,84.6,83.3,0.286,13.85,14.1,13.63,4.3,4.633,131.2,7.781,4.822,303.5918,10.48,0.01954451,0.02245693,0.3320123
"2018-01-26 10:40:00",27333,"CKVY",13.9,18.18,17.94,18.25,17.69,85.6,85.6,84.5,0.294,14.25,14.64,13.86,4.065,4.202,90.3,15.73,4.822,242.1795,10.48,0.01954451,0.02245693,0.3320123
"2018-01-26 10:45:00",27334,"CKVY",13.89,18.74,18.48,18.74,18.18,85.6,85.6,85.1,0.301,14.83,15.14,14.56,3.908,3.985,114.9,8.09,5.042,234.0574,10.48,0.0145999,0.01661674,0.3581866
"2018-01-26 10:50:00",27335,"CKVY",13.87,18.92,18.82,19.05,18.62,85.7,86.1,84.4,0.304,15.12,15.58,14.72,4.092,3.903,129.7,14.49,6.795,256.704,10.48,0.0145999,0.01661674,0.3581866
"2018-01-26 10:55:00",27336,"CKVY",13.87,19.29,18.86,19.29,18.61,86.4,86.7,85.7,0.311,15.45,15.92,15.16,4.549,4.35,143,12.07,6.576,276.0482,10.48,0.0145999,0.01661674,0.3581866
"2018-01-26 11:00:00",27337,"CKVY",13.88,18.98,19.28,19.54,18.98,86.4,86.5,85.4,0.307,15.77,16.12,15.56,4.723,4.597,147.8,6.2,5.261,272.5685,10.48,0.01591148,0.0179633,0.3812792
"2018-01-26 11:05:00",27338,"CKVY",13.87,19.53,19.33,19.65,18.98,85.6,86.5,85,0.311,15.77,15.99,15.59,4.655,4.783,132.7,5.626,4.822,257.2044,10.48,0.01591148,0.0179633,0.3812792
"2018-01-26 11:10:00",27339,"CKVY",13.87,20.64,19.83,20.7,19.4,83.9,85.7,83.9,0.32,16.12,16.64,15.78,4.017,4.333,137.1,3.822,4.384,274.2505,10.48,0.01591148,0.0179633,0.3812792
"2018-01-26 11:15:00",27340,"CKVY",13.87,22.43,21.24,22.5,20.64,79.48,83.9,79.48,0.327,16.69,17.21,16.24,2.833,3.509,134.2,4.614,3.069,318.4041,10.48,0.02071883,0.02320045,0.4016132
"2018-01-26 11:20:00",27341,"CKVY",13.87,21.5,22.04,22.93,21.26,82.1,82.1,77.42,0.325,16.78,17.29,16.5,2.24,2.494,207.7,26.63,4.384,347.178,10.48,0.02071883,0.02320045,0.4016132
"2018-01-26 11:25:00",27342,"CKVY",13.87,23.42,22.46,23.48,21.5,76.86,82,76.86,0.33,17.12,17.37,16.81,1.526,1.835,158.4,20.77,1.754,360.1078,10.49,0.02071883,0.02320045,0.4016132
"2018-01-26 11:30:00",27343,"CKVY",13.88,21.93,22.84,23.67,21.93,79.74,79.74,75.48,0.321,16.78,17.31,16.28,1.85,1.567,144.7,8.07,3.288,349.6398,10.49,0.02534667,0.02789748,0.4189217
"2018-01-26 11:35:00",27344,"CKVY",13.85,22.86,22.13,22.92,21.74,80.7,81.8,79.78,0.338,17.21,17.9,16.59,1.799,1.87,143.1,11.57,3.069,361.5427,10.49,0.02534667,0.02789748,0.4189217
"2018-01-26 11:40:00",27345,"CKVY",13.87,24.9,23.66,24.9,22.86,76.99,80.6,76.99,0.351,18.05,18.71,17.66,2.4,2.092,183.1,13.39,5.261,385.0145,10.49,0.02534667,0.02789748,0.4189217
"2018-01-26 11:45:00",27346,"CKVY",13.86,25.64,25.76,26.2,24.84,73.17,76.89,72.59,0.344,18.55,18.99,18.18,2.455,2.497,106.7,22.67,4.165,488.4984,10.49,0.03881106,0.04238328,0.4329062
"2018-01-26 11:50:00",27347,"CKVY",13.88,25.21,25.14,25.7,24.71,74.17,75.68,73.14,0.343,18.19,18.56,17.74,2.336,2.419,60.66,8.27,2.85,535.1945,10.5,0.03881106,0.04238328,0.4329062
"2018-01-26 11:55:00",27348,"CKVY",13.87,25.45,25.09,25.45,24.77,71.21,74.41,71.21,0.333,17.61,18.2,17.23,1.95,2.206,89.3,65.65,3.288,510.8155,10.5,0.03881106,0.04238328,0.4329062
"2018-01-26 12:00:00",27349,"CKVY",13.87,24.89,25.16,25.58,24.83,73.75,73.96,70.77,0.337,17.41,17.86,17,2.542,2.061,61.25,11.57,6.138,401.2202,10.5,0.029292,0.03258718,0.4443363
"2018-01-26 12:05:00",27350,"CKVY",13.86,24.7,24.86,25.57,24.08,73.33,74.71,72.03,0.332,17.61,18.15,17.19,2.63,2.555,97.4,40.65,5.699,363.1947,10.5,0.029292,0.03258718,0.4443363
"2018-01-26 12:10:00",27351,"CKVY",13.86,25.63,24.88,25.69,24.27,73.26,75.64,73.26,0.345,17.94,18.41,17.35,2.705,2.621,96.7,78.38,5.042,357.5014,10.5,0.029292,0.03258718,0.4443363
"2018-01-26 12:15:00",27352,"CKVY",13.86,24.88,25.57,26.31,24.88,77.04,77.04,71.75,0.351,18.54,18.95,18.07,2.922,2.843,21.45,25.44,7.234,417.5175,10.5,0.03135778,0.03494764,0.4522377
"2018-01-26 12:20:00",27353,"CKVY",13.86,24.7,24.91,25.13,24.57,78.07,78.76,76.97,0.353,18.94,19.33,18.46,3.917,3.389,21.28,20.63,7.672,432.9261,10.5,0.03135778,0.03494764,0.4522377
"2018-01-26 12:25:00",27354,"CKVY",13.84,25.81,25.12,25.81,24.63,72.4,78.28,72.4,0.343,18.78,19.19,18.16,4.989,4.508,36.89,14.27,8.55,461.1925,10.5,0.03135778,0.03494764,0.4522377
"2018-01-26 12:30:00",27355,"CKVY",13.84,26.55,26.16,26.55,25.81,68.31,72.26,66.21,0.334,17.48,18.42,16.52,4.997,5.062,11.93,26.59,10.52,485.3642,10.5,0.035964,0.04054776,0.4567759
"2018-01-26 12:35:00",27356,"CKVY",13.84,27.41,27.08,27.54,26.42,66.07,70.09,65.32,0.335,17.87,18.6,17.13,4.017,4.536,314.9,30.22,3.946,534.7047,10.5,0.035964,0.04054776,0.4567759
"2018-01-26 12:40:00",27357,"CKVY",13.85,27.29,27.43,27.91,27.04,63.01,66.96,63.01,0.318,17.05,18.13,16.29,3.37,3.608,318.4,38.64,6.795,603.4098,10.5,0.035964,0.04054776,0.4567759
"2018-01-26 12:45:00",27358,"CKVY",13.85,26.91,27.33,27.65,26.85,62.97,65.34,61.63,0.312,16.58,17.49,15.46,3.647,3.416,319.9,22.76,9.43,622.8008,10.5,0.0487697,0.05489743,0.4588745
"2018-01-26 12:50:00",27359,"CKVY",13.85,26.91,26.97,27.34,26.66,61.84,67.13,61.8,0.307,16.65,17.52,15.48,5.22,4.191,310.5,13.82,14.91,605.8205,10.5,0.0487697,0.05489743,0.4588745
"2018-01-26 12:55:00",27360,"CKVY",13.85,26.53,26.79,27.09,26.41,62.66,63.35,60.12,0.306,15.34,15.79,14.89,7.527,6.445,300.9,8.38,15.56,517.1111,10.5,0.0487697,0.05489743,0.4588745
"2018-01-26 13:00:00",27361,"CKVY",13.85,26.84,26.75,27.03,26.47,58.33,62.52,57.33,0.289,14.43,15.51,13.84,9.34,8.62,287.8,8.64,16.44,410.6783,10.5,0.02990644,0.03672947,0.4578509
"2018-01-26 13:05:00",27362,"CKVY",13.84,26.78,26.76,26.9,26.59,57.23,60.94,57.23,0.282,14.57,15.08,13.67,9.73,9.79,287.1,6.559,10.52,327.9151,10.49,0.02990644,0.03672947,0.4578509
"2018-01-26 13:10:00",27363,"CKVY",13.84,27.14,26.99,27.27,26.77,57.43,60.45,56.16,0.288,14.28,15.2,13.52,8.92,9.26,308.7,8.39,11.18,304.7628,10.49,0.02990644,0.03672947,0.4578509
"2018-01-26 13:15:00",27364,"CKVY",13.84,27.39,27.28,27.39,27.14,56.43,59.49,54.65,0.286,13.84,15.02,12.97,7.191,8.06,308.5,11.5,11.84,296.7774,10.49,0.02712077,0.03573671,0.4532319
"2018-01-26 13:20:00",27365,"CKVY",13.85,27.26,27.39,27.51,27.2,53.65,59.01,53.37,0.27,13.8,15.01,12.57,6.247,6.657,301.4,17.91,8.11,289.1185,10.48,0.02712077,0.03573671,0.4532319
"2018-01-26 13:25:00",27366,"CKVY",13.86,27.64,27.44,27.7,27.2,55.71,57.15,53.72,0.285,13.6,14.22,12.71,5.054,5.725,296.6,11.33,6.576,282.1689,10.48,0.02712077,0.03573671,0.4532319
"2018-01-26 13:30:00",27367,"CKVY",13.86,27.7,27.53,27.82,27.26,50.01,57.32,50.01,0.256,13.63,14.35,11.48,5.319,5.016,266.9,17.45,13.37,280.7401,10.48,0.02705345,0.03423002,0.4449122
"2018-01-26 13:35:00",27368,"CKVY",13.86,27.88,27.96,28.19,27.64,53.89,54.54,47.78,0.278,12.21,13.68,10.53,5.844,5.683,229.8,8.7,11.4,307.1152,10.48,0.02705345,0.03423002,0.4449122
"2018-01-26 13:40:00",27369,"CKVY",13.86,27.26,27.68,28.13,27.26,60.52,60.52,53.92,0.305,14.22,15.52,13.4,6.42,6.162,231.5,9.83,9.21,347.7438,10.48,0.02705345,0.03423002,0.4449122
"2018-01-26 13:45:00",27370,"CKVY",13.86,27.94,27.72,28.25,27.2,52.93,60.72,49.39,0.274,13.19,15.54,11.48,5.401,5.927,273.3,14.49,7.453,365.4593,10.48,0.03183986,0.03967227,0.433264
"2018-01-26 13:50:00",27371,"CKVY",13.84,28.25,27.89,28.25,27.64,49.12,55.23,49.12,0.258,12.72,13.85,11.51,5.342,5.389,269.5,16.54,10.74,362.525,10.48,0.03183986,0.03967227,0.433264
"2018-01-26 13:55:00",27372,"CKVY",13.86,28.75,28.46,29,28.13,50.21,52.52,48.81,0.269,12.41,13.44,11.45,4.858,5.098,265.7,8.42,7.014,366.7544,10.48,0.03183986,0.03967227,0.433264
"2018-01-26 14:00:00",27373,"CKVY",13.85,28.93,29.04,29.49,28.75,48.6,51.86,47.54,0.262,12.44,13.57,11.63,5.4,5.227,275.2,21.28,8.33,413.3279,10.48,0.03619353,0.04425688,0.418522
"2018-01-26 14:05:00",27374,"CKVY",13.86,28.87,28.9,29.12,28.62,48.22,49.39,45.68,0.259,11.44,12.52,10.44,4.451,4.832,284.2,27.84,5.918,425.2901,10.48,0.03619353,0.04425688,0.418522
"2018-01-26 14:10:00",27375,"CKVY",13.86,27.88,28.35,28.87,27.82,50.35,51.86,48.22,0.26,12.26,13.02,11.43,5.329,4.581,247.5,18.95,12.06,388.4225,10.48,0.03619353,0.04425688,0.418522
"2018-01-26 14:15:00",27376,"CKVY",13.86,27.88,28.01,28.13,27.82,52.79,53.55,49.32,0.273,12.35,13.3,11.43,6.544,6,237.1,11.37,12.28,318.9195,10.48,0.02786234,0.03546471,0.4005527
"2018-01-26 14:20:00",27377,"CKVY",13.86,27.88,27.91,28.07,27.76,55.81,55.85,52.55,0.288,13.44,14.14,12.79,8.25,7.439,240.6,7.547,11.4,279.7694,10.47,0.02786234,0.03546471,0.4005527
"2018-01-26 14:25:00",27378,"CKVY",13.86,28.62,28.14,28.69,27.76,51.62,55.92,50.11,0.275,13.01,14.16,12,8.41,8.7,229.9,23.13,12.71,264.9445,10.47,0.02786234,0.03546471,0.4005527
"2018-01-26 14:30:00",27379,"CKVY",13.86,28.19,28.42,28.69,28.19,56.16,56.16,50.21,0.294,13.47,14.69,12.32,8.72,8.31,233.8,13.68,16,269.5878,10.47,0.02743462,0.03664859,0.3787882
"2018-01-26 14:35:00",27380,"CKVY",13.85,29,28.57,29.12,28.25,56.47,57.29,54.95,0.305,14.88,15.58,14.19,9.18,9,223.2,7.628,14.91,323.9078,10.47,0.02743462,0.03664859,0.3787882
"2018-01-26 14:40:00",27381,"CKVY",13.85,28.38,28.78,29.12,28.32,57.77,58.6,54.37,0.304,15.3,15.84,14.49,10.21,9.45,238.1,9.29,16.66,396.1542,10.46,0.02743462,0.03664859,0.3787882
"2018-01-26 14:45:00",27382,"CKVY",13.84,27.94,28.38,28.75,27.94,61.21,61.27,57.84,0.317,16.14,16.66,15.31,11.45,10.9,239.2,7.72,19.73,458.0034,10.46,0.03767448,0.04770708,0.3538288
"2018-01-26 14:50:00",27383,"CKVY",13.84,28.13,27.84,28.13,27.51,62.41,62.41,60.83,0.326,16.3,16.94,15.92,12.45,11.97,244.8,7.788,17.54,484.9561,10.46,0.03767448,0.04770708,0.3538288
"2018-01-26 14:55:00",27384,"CKVY",13.83,28.25,28.18,28.5,27.88,58.01,62.44,57.91,0.304,16.12,16.99,15.34,12.78,12.76,255.3,7.688,15.78,494.1659,10.46,0.03767448,0.04770708,0.3538288
"2018-01-26 15:00:00",27385,"CKVY",13.84,28.56,28.3,28.75,28.07,56.81,58.46,56.74,0.302,15.31,15.66,14.69,11.55,12.4,254.2,7.363,13.15,486.3031,10.46,0.03559006,0.0460401,0.3269202
"2018-01-26 15:05:00",27386,"CKVY",13.83,29.12,28.91,29.24,28.5,57.98,57.98,55.47,0.315,15.38,16.22,14.77,9.29,10.39,246.6,6.928,8.99,474.2229,10.46,0.03559006,0.0460401,0.3269202
"2018-01-26 15:10:00",27387,"CKVY",13.84,27.57,28.36,29.18,27.51,59.28,59.35,57.19,0.302,15.57,16.37,14.93,8.16,8.73,240.3,23.19,13.37,433.4277,10.46,0.03559006,0.0460401,0.3269202
"2018-01-26 15:15:00",27388,"CKVY",13.84,27.51,27.25,27.57,26.89,60.04,63.47,59.28,0.305,15.7,16.31,15.17,7.507,7.767,241.7,12.07,12.06,349.5205,10.46,0.02556374,0.03421762,0.2978265
"2018-01-26 15:20:00",27389,"CKVY",13.83,29.24,28.5,29.3,27.51,55.81,59.97,55.02,0.305,15.22,15.91,14.64,8.43,7.931,244.4,8.63,12.93,299.2059,10.46,0.02556374,0.03421762,0.2978265
"2018-01-26 15:25:00",27390,"CKVY",13.83,28.5,28.97,29.37,28.38,56.53,58.15,55.85,0.299,15.6,16.44,14.81,8.86,8.51,247.4,10.55,16.22,327.9451,10.46,0.02556374,0.03421762,0.2978265
"2018-01-26 15:30:00",27391,"CKVY",13.83,27.88,28.22,28.5,27.88,56.81,57.02,55.57,0.293,14.71,15.17,14.38,10.21,9.5,238.8,8.9,16.22,374.6408,10.46,0.03105742,0.04025009,0.2664078
"2018-01-26 15:35:00",27392,"CKVY",13.82,28.13,27.91,28.19,27.64,54.44,57.91,54.37,0.284,14.61,14.99,13.76,10.5,10.27,244.9,8.38,15.12,368.9438,10.46,0.03105742,0.04025009,0.2664078
"2018-01-26 15:40:00",27393,"CKVY",13.83,27.76,27.86,28.25,27.63,54.44,56.12,53.85,0.28,13.78,14.37,13.17,11.2,10.9,259.2,9.57,18.63,317.3742,10.45,0.03105742,0.04025009,0.2664078
"2018-01-26 15:45:00",27394,"CKVY",13.83,27.51,27.64,27.76,27.39,57.22,57.29,54.3,0.291,13.82,14.43,13.29,10.55,10.86,248.6,8.45,13.59,289.243,10.45,0.02366827,0.03347881,0.2331439
"2018-01-26 15:50:00",27395,"CKVY",13.83,27.32,27.49,27.75,27.01,53.92,57.56,53.92,0.272,14,14.61,12.84,9.91,10.23,247.1,6.877,12.93,264.6254,10.45,0.02366827,0.03347881,0.2331439
"2018-01-26 15:55:00",27396,"CKVY",13.84,26.27,26.78,27.38,26.27,56.6,56.6,53.82,0.274,12.91,13.26,12.73,9.08,9.55,252.2,8.93,12.49,220.3232,10.45,0.02366827,0.03347881,0.2331439
"2018-01-26 16:00:00",27397,"CKVY",13.86,25.53,25.89,26.33,25.53,58.62,58.62,56.6,0.275,13.05,13.21,12.89,8.38,8.78,252.2,7.662,10.3,162.3955,10.45,0.01656812,0.02505873,0.1979929
"2018-01-26 16:05:00",27398,"CKVY",13.86,25.16,25.66,26.21,25.1,60.45,60.48,58.18,0.279,13.34,13.57,12.98,8.2,8.52,254.4,8.23,12.49,108.7291,10.44,0.01656812,0.02505873,0.1979929
"2018-01-26 16:10:00",27399,"CKVY",13.91,26.27,25.51,26.27,25.03,59.07,60.93,59.07,0.285,13.61,13.92,13.35,7.51,7.733,248.3,7.626,11.18,75.20022,10.44,0.01656812,0.02505873,0.1979929
"2018-01-26 16:15:00",27400,"CKVY",13.92,25.59,25.65,26.27,25.22,60.17,61.23,58.83,0.283,13.72,13.92,13.49,7.278,7.308,247.1,9.39,12.28,75.34338,10.44,0.01227929,0.01894475,0.1613136
"2018-01-26 16:20:00",27401,"CKVY",13.94,25.66,25.77,26.02,25.47,59.76,60.14,58.97,0.281,13.55,13.87,13.31,7.889,7.351,250.2,8.07,13.59,78.05378,10.44,0.01227929,0.01894475,0.1613136
"2018-01-26 16:25:00",27402,"CKVY",13.58,25.35,25.64,25.97,25.29,61.24,61.27,59.76,0.285,13.81,14.02,13.51,8.76,8.52,249,7.371,14.91,77.62122,10.43,0.01227929,0.01894475,0.1613136
"2018-01-26 16:30:00",27403,"CKVY",13.52,25.41,25.53,25.84,25.22,60.86,61.27,60.59,0.284,13.91,14.12,13.68,9.41,9.13,250.9,7.441,12.71,72.68876,10.43,0.0112674,0.01805054,0.124012
"2018-01-26 16:35:00",27404,"CKVY",13.38,25.35,25.34,25.53,25.16,61.1,61.14,60.45,0.284,13.68,13.85,13.51,9.53,9.54,250.2,7.308,13.37,66.86091,10.43,0.0112674,0.01805054,0.124012
"2018-01-26 16:40:00",27405,"CKVY",13.33,25.16,25.14,25.53,24.79,61.82,62.61,61.07,0.285,13.91,14.11,13.67,9.44,9.44,249.1,6.994,13.81,61.03119,10.43,0.0112674,0.01805054,0.124012
"2018-01-26 16:45:00",27406,"CKVY",13.32,25.1,25.27,25.6,24.91,61.55,62.1,60.76,0.283,13.86,14.05,13.67,9.73,9.62,242.8,6.732,13.81,57.72021,10.43,0.0100255,0.01701593,0.08707216
"2018-01-26 16:50:00",27407,"CKVY",13.29,24.79,25.04,25.41,24.61,62.99,63.03,61.45,0.286,13.88,14.07,13.65,9.28,9.59,240.6,8.75,12.71,56.33466,10.43,0.0100255,0.01701593,0.08707216
"2018-01-26 16:55:00",27408,"CKVY",13.25,24.3,24.62,24.85,24.3,64.02,64.23,62.92,0.285,13.99,14.27,13.78,7.868,8.61,217.3,16.48,10.08,55.25363,10.43,0.0100255,0.01701593,0.08707216
"2018-01-26 17:00:00",27409,"CKVY",13.22,21.08,23.03,24.73,21.08,70.41,70.48,64.06,0.274,13.58,14.44,12.91,6.065,7.057,132.5,45.28,9.43,52.79795,10.43,0.005549064,0.01124286,0.05218513
"2018-01-26 17:05:00",27410,"CKVY",13.24,20.59,20.57,21.08,20.28,72.92,73.3,70.41,0.278,13.05,13.52,12.6,3.969,4.855,127.7,25.17,4.822,49.56045,10.43,0.005549064,0.01124286,0.05218513
"2018-01-26 17:10:00",27411,"CKVY",13.2,20.59,20.72,20.96,20.47,73.03,73.16,72.2,0.278,13.37,13.66,12.95,3.162,3.509,149.3,16.24,4.165,48.1621,10.42,0.005549064,0.01124286,0.05218513
"2018-01-26 17:15:00",27412,"CKVY",13.18,21.03,20.29,21.09,19.73,73.51,75.33,72.89,0.285,13.27,14.15,12.79,2.704,2.83,166.3,26.92,4.603,46.26049,10.42,-0.001030167,0.0008992129,0.0248394
"2018-01-26 17:20:00",27413,"CKVY",13.13,19.24,19.69,21.15,19.05,76.95,77.43,71.25,0.277,12.88,13.96,12.21,3.699,3.158,160.3,7.442,7.453,43.7047,10.42,-0.001030167,0.0008992129,0.0248394
"2018-01-26 17:25:00",27414,"CKVY",13.09,20.48,19.8,20.54,19.11,77.64,78.6,76.81,0.294,13.98,14.68,13.05,5.384,4.548,161.2,4.347,9.64,37.85564,10.42,-0.001030167,0.0008992129,0.0248394
"2018-01-26 17:30:00",27415,"CKVY",13.03,20.48,20.54,20.73,20.36,79.88,79.91,77.16,0.303,14.82,15.39,14.46,6.705,6.008,158.9,5.108,8.99,30.56275,10.42,-0.002120209,-0.000276219,0.01055082
"2018-01-26 17:35:00",27416,"CKVY",13.01,20.85,20.93,21.23,20.42,80.4,80.4,79.43,0.31,15.7,15.96,15.24,7.458,7.229,165.1,5.029,9.64,21.05523,10.42,-0.002120209,-0.000276219,0.01055082
"2018-01-26 17:40:00",27417,"CKVY",12.99,20.79,20.82,21.1,20.55,82.7,82.7,80.4,0.317,15.97,16.4,15.73,7.478,7.419,172.2,5.493,10.3,12.36421,10.42,-0.002120209,-0.000276219,0.01055082
"2018-01-26 17:45:00",27418,"CKVY",12.98,21.11,20.91,21.17,20.73,83,83.2,82.6,0.323,16.53,16.84,16.27,8.46,7.972,173.8,5.787,12.93,5.98335,10.42,9.635371E-05,0.0002930433,0.002932711
"2018-01-26 17:50:00",27419,"CKVY",12.97,21.6,21.38,21.67,21.11,84.2,84.3,82.8,0.334,17.11,17.63,16.76,8.98,8.81,183.8,8.74,12.71,2.575967,10.42,9.635371E-05,0.0002930433,0.002932711
"2018-01-26 17:55:00",27420,"CKVY",12.94,20.61,21.35,21.73,20.61,84.6,84.6,83.7,0.322,17.28,17.75,16.66,8.29,8.71,196,10.71,9.43,1.115916,10.42,9.635371E-05,0.0002930433,0.002932711
"2018-01-26 18:00:00",27421,"CKVY",12.95,20.61,20.84,21.05,20.55,85.3,85.5,84.5,0.325,17.08,17.32,16.74,6.627,7.511,192.9,13.35,7.234,0.4877693,10.42,-5.828677E-05,0.0001048631,2.683367E-05
"2018-01-26 18:05:00",27422,"CKVY",12.94,20.74,20.6,20.93,20.37,87,87.1,85.2,0.333,17.13,17.65,16.71,5.217,5.779,190.6,11.74,6.357,0.1752504,10.42,-5.828677E-05,0.0001048631,2.683367E-05
"2018-01-26 18:10:00",27423,"CKVY",12.93,20.68,20.97,21.36,20.62,83.9,87,83.6,0.321,17.27,17.7,16.51,4.82,4.941,194.3,12.85,7.672,0.03908154,10.42,-5.828677E-05,0.0001048631,2.683367E-05
"2018-01-26 18:15:00",27424,"CKVY",12.93,20.68,20.59,20.8,20.37,85.2,85.2,84,0.326,16.69,17.01,16.4,4.647,4.723,186,11.32,6.576,6.775645E-05,10.42,-0.0009465388,-0.0009267383,2.5E-07
"2018-01-26 18:20:00",27425,"CKVY",12.92,20.06,20.65,21.11,19.88,85.6,86.1,83.4,0.319,16.88,17.55,15.84,4.591,4.681,194.5,13.55,6.576,0,10.42,-0.0009465388,-0.0009267383,2.5E-07
"2018-01-26 18:25:00",27426,"CKVY",12.92,20.12,20.19,20.31,20.06,85.3,86.2,85.1,0.318,16.56,16.8,16.31,3.846,4.277,191.9,15.36,4.165,0,10.42,-0.0009465388,-0.0009267383,2.5E-07
"2018-01-26 18:30:00",27427,"CKVY",12.89,20.32,20.15,20.32,20.06,85.3,85.4,85,0.321,16.43,16.62,16.29,2.988,3.4,195.8,19.83,4.603,0,10.42,-0.001304557,-0.001381129,2.5E-07
"2018-01-26 18:35:00",27428,"CKVY",12.89,22.36,21.45,22.36,20.19,80.8,85.6,80.8,0.331,17.26,17.7,16.5,3.294,2.97,197.1,12.57,8.99,0,10.42,-0.001304557,-0.001381129,2.5E-07
"2018-01-26 18:40:00",27429,"CKVY",12.9,22.61,23.02,23.41,22.36,78.78,80.7,76.95,0.327,17.21,17.48,16.89,5.304,4.206,197.9,11.04,13.59,0,10.42,-0.001304557,-0.001381129,2.5E-07
"2018-01-26 18:45:00",27430,"CKVY",12.9,21.87,22.2,22.67,21.87,81.1,81.1,78.78,0.326,17.03,17.17,16.87,7.61,6.461,208.3,8.38,12.06,0,10.42,-0.0008616276,-0.0008037139,2.5E-07
"2018-01-26 18:50:00",27431,"CKVY",12.89,21.43,21.5,21.93,21.25,82.9,83.1,81.1,0.327,16.94,17.11,16.76,8.14,8.02,213.9,6.488,9.21,0,10.42,-0.0008616276,-0.0008037139,2.5E-07
"2018-01-26 18:55:00",27432,"CKVY",12.88,21.37,21.57,21.74,21.37,81.9,82.9,81.7,0.322,16.93,17.16,16.7,7.774,8.04,210.4,5.936,9.43,0,10.42,-0.0008616276,-0.0008037139,2.5E-07
"2018-01-26 19:00:00",27433,"CKVY",12.87,21.43,21.45,21.62,21.31,81,82,81,0.32,16.66,16.85,16.44,7.329,7.633,215.8,5.804,9.43,0,10.43,5.516818E-05,0.0002489365,2.5E-07
"2018-01-26 19:05:00",27434,"CKVY",12.88,21.31,21.39,21.56,21.25,80.3,81,80.2,0.315,16.31,16.55,16.11,6.765,7.05,219.5,5.38,7.014,0,10.42,5.516818E-05,0.0002489365,2.5E-07
"2018-01-26 19:10:00",27435,"CKVY",12.87,21,21.14,21.31,21,80.3,80.5,80.1,0.311,16.02,16.19,15.85,5.817,6.317,214.8,5.642,5.918,0,10.43,5.516818E-05,0.0002489365,2.5E-07
"2018-01-26 19:15:00",27436,"CKVY",12.86,21.43,21.22,21.5,21.06,78.33,80.4,78.33,0.309,15.98,16.17,15.69,4.913,5.268,210.5,6.923,5.918,0,10.42,-0.0002183483,-4.470492E-05,2.5E-07
"2018-01-26 19:20:00",27437,"CKVY",12.87,22.92,22.24,23.1,21.37,73.07,78.36,73.07,0.307,15.8,16.14,15.56,4.407,4.672,240.5,33.44,7.014,0,10.42,-0.0002183483,-4.470492E-05,2.5E-07
"2018-01-26 19:25:00",27438,"CKVY",12.87,23.1,22.92,23.1,22.73,73.28,73.66,73.07,0.31,15.7,15.88,15.47,5.044,4.627,230.1,7.066,9.86,0,10.42,-0.0002183483,-4.470492E-05,2.5E-07
"2018-01-26 19:30:00",27439,"CKVY",12.86,23.23,23.04,23.35,22.79,73.38,74.03,73.28,0.312,15.91,16.11,15.64,6.304,5.611,234.1,6.553,13.59,0,10.43,-0.0002095188,1.274699E-05,2.5E-07
"2018-01-26 19:35:00",27440,"CKVY",12.86,23.6,23.63,24.09,23.17,72.42,73.48,71.8,0.313,16.12,16.51,15.87,7.562,6.86,238.9,37.85,12.49,0,10.43,-0.0002095188,1.274699E-05,2.5E-07
"2018-01-26 19:40:00",27441,"CKVY",12.85,23.47,23.44,23.66,23.23,72.73,73,72.31,0.313,15.97,16.13,15.84,8.4,8.11,234.8,6.165,12.49,0,10.43,-0.0002095188,1.274699E-05,2.5E-07
"2018-01-26 19:45:00",27442,"CKVY",12.85,22.98,23.11,23.47,22.86,73.86,73.93,72.66,0.311,15.89,16.04,15.75,7.676,8.16,229.1,6.398,8.11,0,10.43,0.0008939697,0.001261513,2.5E-07
"2018-01-26 19:50:00",27443,"CKVY",12.85,23.6,23.26,23.72,22.92,71.7,73.93,71.7,0.31,15.93,16.09,15.8,6.571,7.237,217.1,18.18,7.453,0,10.43,0.0008939697,0.001261513,2.5E-07
"2018-01-26 19:55:00",27444,"CKVY",12.85,22.18,23.37,23.72,22.18,71.42,71.7,71.01,0.291,15.5,15.91,14.34,4.357,5.358,176.6,47.58,4.822,0,10.43,0.0008939697,0.001261513,2.5E-07
"2018-01-26 20:00:00",27445,"CKVY",12.83,20.88,21.43,22.11,20.81,75.61,75.61,71.46,0.291,14.55,15.3,14.06,3.024,3.668,158,37.35,4.384,0,10.43,0.0001021903,0.0003840592,2.5E-07
"2018-01-26 20:05:00",27446,"CKVY",12.84,19.64,20.05,20.81,19.52,78.64,78.64,75.55,0.287,14.2,14.42,13.92,2.461,2.658,153.3,14.34,3.946,0,10.43,0.0001021903,0.0003840592,2.5E-07
"2018-01-26 20:10:00",27447,"CKVY",12.83,20.13,20.06,20.26,19.45,77.13,79.19,77.13,0.288,14.29,14.66,13.9,2.286,2.457,137.9,20.9,4.165,0,10.43,0.0001021903,0.0003840592,2.5E-07
"2018-01-26 20:15:00",27448,"CKVY",12.83,18.53,19.58,20.26,18.46,77.99,78.02,76.2,0.272,13.57,14.22,12.7,2.379,2.322,123.1,12.2,3.946,0,10.42,-0.001763672,-0.00202995,2.5E-07
"2018-01-26 20:20:00",27449,"CKVY",12.83,18.09,18.29,18.46,18.03,79.95,80.9,77.95,0.273,13.12,13.53,12.64,2.459,2.402,140.3,9.3,5.042,0,10.42,-0.001763672,-0.00202995,2.5E-07
"2018-01-26 20:25:00",27450,"CKVY",12.84,17.35,18.01,18.4,17.29,78.98,80.2,78.91,0.262,12.75,13.33,11.9,3.169,2.72,119,16.11,6.138,0,10.42,-0.001763672,-0.00202995,2.5E-07
"2018-01-26 20:30:00",27451,"CKVY",12.82,18.16,17.59,18.28,16.98,79.16,80.6,78.85,0.272,12.46,13.07,11.57,3.722,3.43,117.6,8.2,6.576,0,10.42,-0.001516232,-0.001697291,2.5E-07
"2018-01-26 20:35:00",27452,"CKVY",12.82,17.66,18.03,18.28,17.66,79.19,79.43,78.64,0.266,12.62,12.96,12.31,4.662,4.092,109,10.53,8.11,0,10.42,-0.001516232,-0.001697291,2.5E-07
"2018-01-26 20:40:00",27453,"CKVY",12.82,17.11,17.56,17.79,17.05,79.85,79.85,79.16,0.262,12.29,12.57,11.84,5.886,5.332,100.2,5.375,8.99,0,10.42,-0.001516232,-0.001697291,2.5E-07
"2018-01-26 20:45:00",27454,"CKVY",12.81,17.67,17.4,17.79,16.92,79.82,80.8,79.78,0.268,12.36,12.7,11.82,6.752,6.364,106.6,5.206,8.11,0,10.42,-0.0004268097,-0.0003066323,2.5E-07
"2018-01-26 20:50:00",27455,"CKVY",12.81,18.04,18.03,18.29,17.54,78.93,80.2,78.86,0.269,12.74,13,12.41,6.393,6.729,97.9,10.59,6.576,0,10.41,-0.0004268097,-0.0003066323,2.5E-07
"2018-01-26 20:55:00",27456,"CKVY",12.81,18.04,18.32,18.66,17.92,79.13,79.2,78.38,0.27,12.84,13.12,12.49,5.631,5.98,98.1,5.326,6.795,0,10.41,-0.0004268097,-0.0003066323,2.5E-07
"2018-01-26 21:00:00",27457,"CKVY",12.81,18.16,17.95,18.16,17.73,80.3,80.6,79.13,0.276,12.84,13.19,12.62,5.196,5.405,103.4,6.064,6.795,0,10.42,-0.0001862397,-2.507378E-05,2.5E-07
"2018-01-26 21:05:00",27458,"CKVY",12.8,17.98,18.17,18.41,17.85,80.8,80.9,79.89,0.275,13.11,13.29,12.93,5.134,5.182,110.5,12.58,6.576,0,10.42,-0.0001862397,-2.507378E-05,2.5E-07
"2018-01-26 21:10:00",27459,"CKVY",12.79,18.41,18.23,18.54,17.92,80.4,81.5,80.4,0.279,13.38,13.65,13.01,4.139,4.802,17.52,79.64,5.699,0,10.42,-0.0001862397,-2.507378E-05,2.5E-07
"2018-01-26 21:15:00",27460,"CKVY",12.8,18.41,18.68,18.91,18.41,79.48,80.4,79.06,0.276,13.44,13.7,13.13,3.256,3.65,25.95,10.13,3.726,0,10.42,-0.000741358,-0.0006820433,2.5E-07
"2018-01-26 21:20:00",27461,"CKVY",12.8,17.48,17.97,18.54,17.36,82.3,82.4,79.48,0.274,13.04,13.27,12.75,2.556,2.811,191,70.82,4.822,0,10.42,-0.000741358,-0.0006820433,2.5E-07
"2018-01-26 21:25:00",27462,"CKVY",12.8,17.61,17.63,17.79,17.42,81.8,82.5,81.8,0.274,13.12,13.28,12.98,2.516,2.354,100.2,30.93,3.069,0,10.42,-0.000741358,-0.0006820433,2.5E-07
"2018-01-26 21:30:00",27463,"CKVY",12.8,18.35,18.1,18.6,17.55,80.4,82.3,80.4,0.278,13.42,13.88,12.9,2.299,2.427,81.3,12.46,2.85,0,10.42,-0.001790857,-0.002082701,2.5E-07
"2018-01-26 21:35:00",27464,"CKVY",12.8,17.67,18.29,18.91,17.61,80.6,81.2,79.34,0.271,13.19,14.03,12.49,2.097,2.276,144.2,25.56,2.85,0,10.42,-0.001790857,-0.002082701,2.5E-07
"2018-01-26 21:40:00",27465,"CKVY",12.79,18.35,17.8,18.42,17.55,83.2,83.6,80.6,0.288,13.42,14.21,12.7,1.891,2.042,159.1,14.96,2.192,0,10.42,-0.001790857,-0.002082701,2.5E-07
"2018-01-26 21:45:00",27466,"CKVY",12.79,17.67,18.24,18.79,17.61,83.3,83.3,81.4,0.28,13.73,14.45,13.26,1.628,1.776,120,10.42,2.63,0,10.42,-0.002162096,-0.002633203,2.5E-07
"2018-01-26 21:50:00",27467,"CKVY",12.79,17.43,17.54,17.74,17.31,84.6,84.6,83.3,0.281,13.53,13.71,13.36,1.028,1.301,129.6,0.128,0,0,10.42,-0.002162096,-0.002633203,2.5E-07
"2018-01-26 21:55:00",27468,"CKVY",12.79,17.43,17.36,17.43,17.24,85.9,85.9,84.6,0.286,13.72,13.93,13.45,0.471,0.742,154.3,40.7,0,0,10.42,-0.002162096,-0.002633203,2.5E-07
"2018-01-26 22:00:00",27469,"CKVY",12.79,17.43,17.45,17.55,17.31,87.6,87.7,85.8,0.291,14.1,14.47,13.79,0.319,0.285,196.2,20.48,2.85,0,10.42,-0.003370119,-0.004729442,2.5E-07
"2018-01-26 22:05:00",27470,"CKVY",12.78,17.06,17.36,17.56,17.06,87.9,88.6,87.7,0.288,14.48,14.75,14.08,1.362,0.823,179.5,4.338,4.384,0,10.42,-0.003370119,-0.004729442,2.5E-07
"2018-01-26 22:10:00",27471,"CKVY",12.78,16.69,16.95,17.18,16.63,87.7,88.3,87.7,0.283,14.03,14.26,13.63,1.779,1.614,181,13.29,2.63,0,10.42,-0.003370119,-0.004729442,2.5E-07
"2018-01-26 22:15:00",27472,"CKVY",12.77,16.19,16.31,16.69,16.07,88.7,88.7,87.1,0.279,13.35,13.69,13.06,2.095,1.978,181.2,12.04,3.069,0,10.42,-0.002717679,-0.003529288,2.5E-07
"2018-01-26 22:20:00",27473,"CKVY",12.78,16.32,16.22,16.32,16.07,88.8,89.3,88.7,0.281,13.55,13.68,13.36,1.879,2.044,178,9.5,4.165,0,10.42,-0.002717679,-0.003529288,2.5E-07
"2018-01-26 22:25:00",27474,"CKVY",12.78,16.32,16.3,16.38,16.19,89.3,89.3,88.8,0.283,13.62,13.75,13.48,1.841,1.81,137.5,20.86,1.534,0,10.42,-0.002717679,-0.003529288,2.5E-07
"2018-01-26 22:30:00",27475,"CKVY",12.77,16.13,16.21,16.38,16.07,88.7,89.3,88.7,0.279,13.53,13.73,13.33,1.863,1.88,149.8,11.76,2.63,0,10.42,-0.002376821,-0.002968283,2.5E-07
"2018-01-26 22:35:00",27476,"CKVY",12.77,15.95,16.03,16.19,15.82,88.9,88.9,88.1,0.277,13.22,13.45,12.99,1.731,1.781,108.1,9.2,2.63,0,10.42,-0.002376821,-0.002968283,2.5E-07
"2018-01-26 22:40:00",27477,"CKVY",12.77,15.82,15.79,15.95,15.64,90.4,90.4,88.9,0.28,13.32,13.51,13.09,1.917,1.817,132.1,8.37,1.973,0,10.42,-0.002376821,-0.002968283,2.5E-07
"2018-01-26 22:45:00",27478,"CKVY",12.77,15.7,15.77,15.95,15.64,91,91,90.3,0.281,13.49,13.66,13.34,1.697,1.843,144.6,1.217,1.973,0,10.42,-0.002430748,-0.003062092,2.5E-07
"2018-01-26 22:50:00",27479,"CKVY",12.76,15.7,15.71,15.89,15.51,91.2,91.4,91,0.281,13.61,13.81,13.37,1.399,1.518,117.7,12.95,1.754,0,10.42,-0.002430748,-0.003062092,2.5E-07
"2018-01-26 22:55:00",27480,"CKVY",12.76,15.89,15.92,16.07,15.7,90.9,91.5,90.7,0.283,13.8,14.01,13.59,1.337,1.371,116,7.017,2.411,0,10.42,-0.002430748,-0.003062092,2.5E-07
"2018-01-26 23:00:00",27481,"CKVY",12.76,16.13,16.03,16.19,15.82,91.2,91.4,90.9,0.287,13.9,14.12,13.67,1.483,1.392,119.3,7.288,2.192,0,10.42,-0.002749666,-0.003595654,2.5E-07
"2018-01-26 23:05:00",27482,"CKVY",12.76,15.76,16.03,16.26,15.7,90.9,91.6,90.8,0.281,13.92,14.23,13.51,1.707,1.613,120.3,7.086,2.411,0,10.42,-0.002749666,-0.003595654,2.5E-07
"2018-01-26 23:10:00",27483,"CKVY",12.75,15.46,15.48,15.83,15.21,91.6,91.6,90.4,0.279,13.25,13.63,12.91,1.738,1.723,100,11.35,2.192,0,10.42,-0.002749666,-0.003595654,2.5E-07
"2018-01-26 23:15:00",27484,"CKVY",12.75,15.7,15.68,15.89,15.46,92.2,92.5,91.6,0.284,13.83,14.06,13.44,1.634,1.689,91.6,10.8,1.973,0,10.42,-0.00256999,-0.003285856,2.5E-07
"2018-01-26 23:20:00",27485,"CKVY",12.75,15.83,15.75,15.89,15.58,92.4,92.5,92,0.287,13.9,14.08,13.71,1.178,1.443,104.6,0.219,1.534,0,10.42,-0.00256999,-0.003285856,2.5E-07
"2018-01-26 23:25:00",27486,"CKVY",12.75,15.96,15.89,16.02,15.77,92.8,92.8,92.4,0.289,14.12,14.28,13.95,1.11,1.098,125.3,9.79,2.192,0,10.42,-0.00256999,-0.003285856,2.5E-07
"2018-01-26 23:30:00",27487,"CKVY",12.75,15.96,15.96,16.08,15.77,92.9,93.1,92.8,0.29,14.27,14.42,14.07,1.205,1.188,128.6,9.37,2.192,0,10.42,-0.00292083,-0.003896085,2.5E-07
"2018-01-26 23:35:00",27488,"CKVY",12.74,15.71,15.79,16.02,15.65,92.9,93,92.8,0.287,14.09,14.31,13.95,1.24,1.152,139.2,18.9,1.315,0,10.43,-0.00292083,-0.003896085,2.5E-07
"2018-01-26 23:40:00",27489,"CKVY",12.74,15.89,15.74,15.96,15.58,93.9,93.9,92.9,0.292,14.17,14.51,13.91,1.059,1.179,199.7,37.45,1.534,0,10.43,-0.00292083,-0.003896085,2.5E-07
"2018-01-26 23:45:00",27490,"CKVY",12.74,15.65,15.64,15.89,15.46,93.5,93.9,93.2,0.288,14.09,14.44,13.84,0.577,0.819,311.2,30.67,1.315,0,10.43,-0.00307353,-0.004187243,2.5E-07
"2018-01-26 23:50:00",27491,"CKVY",12.74,15.89,15.74,16.02,15.46,94.4,94.5,93.5,0.294,14.33,14.7,13.99,0.914,0.686,228.7,51.14,3.069,0,10.43,-0.00307353,-0.004187243,2.5E-07
"2018-01-26 23:55:00",27492,"CKVY",12.74,16.27,16.12,16.39,15.83,94.4,94.5,94.3,0.299,14.79,15.07,14.5,1.029,1.03,208,4.343,1.973,0,10.43,-0.00307353,-0.004187243,2.5E-07
"2018-01-27 00:00:00",27493,"CKVY",12.74,16.2,16.3,16.51,16.08,93.3,94.4,93.3,0.294,14.87,15.15,14.47,1.199,1.079,181.9,84.9,1.534,0,10.43,-0.003222509,-0.004456415,2.5E-07
"2018-01-27 00:05:00",27494,"CKVY",12.71,16.2,16.02,16.2,15.83,93.8,93.8,93,0.296,14.43,14.73,14.19,0.834,1.117,21.24,74.49,1.534,0,10.43,-0.003222509,-0.004456415,2.5E-07
"2018-01-27 00:10:00",27495,"CKVY",12.73,16.33,16.2,16.39,16.08,94.1,94.1,93.7,0.298,14.76,14.99,14.59,1.193,0.938,166,7.301,4.165,0,10.43,-0.003222509,-0.004456415,2.5E-07
"2018-01-27 00:15:00",27496,"CKVY",12.71,15.71,16.14,16.51,15.71,90.6,94.2,90.6,0.28,14.31,15.11,13.44,2.302,1.789,170.7,3.828,5.918,0,10.43,-0.002932093,-0.00390078,2.5E-07
"2018-01-27 00:20:00",27497,"CKVY",12.72,14.28,15.03,15.71,14.22,89.4,90.6,89.1,0.259,12.58,13.46,11.67,3.44,2.796,154.3,9.58,5.699,0,10.43,-0.002932093,-0.00390078,2.5E-07
"2018-01-27 00:25:00",27498,"CKVY",12.72,13.73,13.97,14.28,13.6,90.2,90.4,89.4,0.255,11.59,11.8,11.27,4.131,3.787,129,9.14,5.699,0,10.43,-0.002932093,-0.00390078,2.5E-07
"2018-01-27 00:30:00",27499,"CKVY",12.72,13.48,13.52,13.73,13.42,91.3,91.3,90.2,0.256,11.32,11.54,11.14,4.201,4.158,146.5,5.041,5.699,0,10.43,-0.001493732,-0.001675416,2.5E-07
"2018-01-27 00:35:00",27500,"CKVY",12.72,13.73,13.64,13.79,13.48,91.7,91.9,91.3,0.26,11.64,11.85,11.42,4.171,4.243,131.5,9.59,4.822,0,10.43,-0.001493732,-0.001675416,2.5E-07
"2018-01-27 00:40:00",27501,"CKVY",12.72,14.22,13.92,14.22,13.73,91.5,91.8,91.4,0.265,11.92,12.2,11.74,4.131,4.213,105.8,7.128,5.042,0,10.43,-0.001493732,-0.001675416,2.5E-07
"2018-01-27 00:45:00",27502,"CKVY",12.71,13.85,14.12,14.35,13.85,90.9,91.5,90.7,0.258,11.98,12.3,11.67,4.125,4.088,112.7,7.229,5.261,0,10.43,-0.001349241,-0.001479188,2.5E-07
"2018-01-27 00:50:00",27503,"CKVY",12.71,14.47,14.18,14.59,13.85,91.1,91.5,90.9,0.266,12.1,12.48,11.69,4.477,4.291,131.2,4.528,5.699,0,10.43,-0.001349241,-0.001479188,2.5E-07
"2018-01-27 00:55:00",27504,"CKVY",12.71,14.53,14.54,14.66,14.35,90.2,91.2,90.2,0.264,12.28,12.46,12.07,4.556,4.507,123,3.197,5.042,0,10.43,-0.001349241,-0.001479188,2.5E-07
"2018-01-27 01:00:00",27505,"CKVY",12.7,14.47,14.55,14.66,14.35,90,90.4,90,0.263,12.22,12.35,11.95,4.346,4.499,105.8,9.22,4.603,0,10.43,-0.001263812,-0.001364791,2.5E-07
"2018-01-27 01:05:00",27506,"CKVY",12.7,14.97,14.55,14.97,14.22,90.7,90.7,89.8,0.271,12.24,12.75,11.84,3.689,4.002,103,5.893,4.165,0,10.43,-0.001263812,-0.001364791,2.5E-07
"2018-01-27 01:10:00",27507,"CKVY",12.7,15.15,15.24,15.46,14.9,89.3,90.8,89.1,0.269,12.81,13.07,12.51,3.52,3.571,147.6,20.03,5.699,0,10.43,-0.001263812,-0.001364791,2.5E-07
"2018-01-27 01:15:00",27508,"CKVY",12.69,15.03,15.04,15.28,14.84,89.6,89.7,89.2,0.269,12.48,12.69,12.27,3.729,3.61,152.6,9.45,5.48,0,10.43,-0.001465172,-0.001629785,2.5E-07
"2018-01-27 01:20:00",27509,"CKVY",12.7,14.97,14.98,15.09,14.84,89.3,89.7,89.1,0.267,12.42,12.56,12.22,3.703,3.805,129.4,10.33,4.384,0,10.43,-0.001465172,-0.001629785,2.5E-07
"2018-01-27 01:25:00",27510,"CKVY",12.7,14.97,14.97,15.09,14.84,89.3,89.4,89,0.267,12.36,12.5,12.2,2.934,3.355,135.7,4.876,1.973,0,10.43,-0.001465172,-0.001629785,2.5E-07
"2018-01-27 01:30:00",27511,"CKVY",12.69,14.97,14.95,15.09,14.84,90.4,90.5,89.3,0.27,12.53,12.8,12.27,2.106,2.484,152.6,6.465,2.411,0,10.43,-0.001641113,-0.001873947,2.5E-07
"2018-01-27 01:35:00",27512,"CKVY",12.68,14.84,14.92,15.09,14.72,90,90.4,89.8,0.267,12.54,12.79,12.27,1.931,1.978,169,3.576,2.85,0,10.43,-0.001641113,-0.001873947,2.5E-07
"2018-01-27 01:40:00",27513,"CKVY",12.69,14.84,14.81,14.97,14.72,89.6,90,89.5,0.266,12.34,12.5,12.2,2.029,1.964,155.4,10.31,2.411,0,10.43,-0.001641113,-0.001873947,2.5E-07
"2018-01-27 01:45:00",27514,"CKVY",12.69,14.72,14.75,14.84,14.66,88.8,89.7,88.4,0.262,12.08,12.35,11.86,2.147,2.112,127.2,2.665,2.63,0,10.43,-0.002222882,-0.002749536,2.5E-07
"2018-01-27 01:50:00",27515,"CKVY",12.68,14.47,14.66,14.84,14.47,89,89,88.7,0.26,11.95,12.12,11.76,1.909,2.004,150.7,14.02,1.973,0,10.43,-0.002222882,-0.002749536,2.5E-07
"2018-01-27 01:55:00",27516,"CKVY",12.68,14.9,14.74,14.97,14.47,90,90,89,0.268,12.26,12.52,11.81,1.6,1.816,186.7,6.388,2.192,0,10.43,-0.002222882,-0.002749536,2.5E-07
"2018-01-27 02:00:00",27517,"CKVY",12.67,14.28,14.84,15.21,14.28,87.8,90.4,87.8,0.255,12.32,12.86,11.32,1.231,1.31,215.6,44.96,2.85,0,10.43,-0.002401715,-0.003045885,2.5E-07
"2018-01-27 02:05:00",27518,"CKVY",12.66,14.04,14.1,14.41,13.85,88.3,88.4,87.8,0.253,11.2,11.46,10.96,1.522,1.328,235.3,8.96,3.507,0,10.43,-0.002401715,-0.003045885,2.5E-07
"2018-01-27 02:10:00",27519,"CKVY",12.67,14.1,14.03,14.22,13.85,88.8,88.8,88.3,0.255,11.29,11.49,11.07,2.21,1.777,215.9,8.42,3.946,0,10.43,-0.002401715,-0.003045885,2.5E-07
"2018-01-27 02:15:00",27520,"CKVY",12.67,14.72,14.51,14.78,14.04,88.6,89.2,88.6,0.262,11.83,12.05,11.34,2.507,2.537,189.2,7.434,3.726,0,10.43,-0.002224818,-0.002774236,2.5E-07
"2018-01-27 02:20:00",27521,"CKVY",12.67,14.84,14.8,14.97,14.59,88.7,88.7,88.4,0.263,12.03,12.22,11.82,2.09,2.288,177.5,4.1,2.411,0,10.43,-0.002224818,-0.002774236,2.5E-07
"2018-01-27 02:25:00",27522,"CKVY",12.67,14.84,14.91,15.03,14.78,88.4,88.7,88.4,0.263,12.14,12.26,12.04,1.469,1.885,190.3,1.765,2.63,0,10.43,-0.002224818,-0.002774236,2.5E-07
"2018-01-27 02:30:00",27523,"CKVY",12.66,14.72,14.8,14.97,14.59,88.1,88.5,88,0.26,11.94,12.17,11.69,0.829,1.067,184.9,4.529,0.438,0,10.43,-0.002355738,-0.002973342,2.5E-07
"2018-01-27 02:35:00",27524,"CKVY",12.66,14.22,14.46,14.72,14.16,88.2,88.2,87.9,0.255,11.56,11.85,11.27,0.422,0.686,172.5,66.31,0,0,10.43,-0.002355738,-0.002973342,2.5E-07
"2018-01-27 02:40:00",27525,"CKVY",12.66,14.1,14.14,14.29,13.98,88.9,88.9,88.2,0.256,11.42,11.54,11.29,0.015,0.139,303.6,17.22,0,0,10.43,-0.002355738,-0.002973342,2.5E-07
"2018-01-27 02:45:00",27526,"CKVY",12.66,13.98,14.02,14.1,13.91,89.4,89.5,88.9,0.256,11.42,11.55,11.24,0.263,0.129,187.3,7.344,1.315,0,10.43,-0.003592195,-0.00540066,2.5E-07
"2018-01-27 02:50:00",27527,"CKVY",12.66,14.22,14.19,14.47,13.98,90.5,90.6,89.4,0.262,11.83,12.22,11.43,0.919,0.527,126.1,13.71,3.288,0,10.43,-0.003592195,-0.00540066,2.5E-07
"2018-01-27 02:55:00",27528,"CKVY",12.65,14.16,14.22,14.35,14.04,89.7,90.4,89.6,0.259,11.81,12.06,11.55,1.881,1.43,113.7,7.077,3.507,0,10.43,-0.003592195,-0.00540066,2.5E-07
"2018-01-27 03:00:00",27529,"CKVY",12.65,14.22,14.14,14.35,14.04,89.9,90,89.6,0.26,11.69,11.91,11.55,2.522,2.183,130.3,3.179,3.288,0,10.43,-0.002605136,-0.003409263,2.5E-07
"2018-01-27 03:05:00",27530,"CKVY",12.64,14.41,14.36,14.53,14.22,90.1,90.3,89.9,0.263,11.99,12.18,11.79,2.881,2.793,137,10.05,3.726,0,10.43,-0.002605136,-0.003409263,2.5E-07
"2018-01-27 03:10:00",27531,"CKVY",12.63,14.41,14.35,14.47,14.1,91.1,91.1,90.1,0.266,12.06,12.34,11.83,2.747,2.779,148.1,6.455,2.85,0,10.43,-0.002605136,-0.003409263,2.5E-07
"2018-01-27 03:15:00",27532,"CKVY",12.64,14.04,14.31,14.47,13.98,90.5,91.2,90.5,0.26,12.15,12.36,11.71,2.769,2.776,129.6,1.818,3.288,0,10.43,-0.001832396,-0.00215289,2.5E-07
"2018-01-27 03:20:00",27533,"CKVY",12.64,13.73,13.77,14.1,13.6,91.1,91.1,90,0.258,11.47,11.82,11.23,2.384,2.573,154,16.71,2.411,0,10.43,-0.001832396,-0.00215289,2.5E-07
"2018-01-27 03:25:00",27534,"CKVY",12.62,14.41,14.13,14.47,13.73,91.7,92,91.1,0.267,12.17,12.51,11.63,2.01,2.215,176.9,9.22,1.973,0,10.43,-0.001832396,-0.00215289,2.5E-07
"2018-01-27 03:30:00",27535,"CKVY",12.63,14.53,14.41,14.66,14.28,90.9,91.7,90.4,0.267,12.25,12.51,12,1.368,1.693,166.5,26.93,2.411,0,10.43,-0.002139443,-0.002622945,2.5E-07
"2018-01-27 03:35:00",27536,"CKVY",12.63,14.22,14.2,14.66,13.92,90.6,90.9,89.4,0.262,11.8,12.47,11.38,1.047,1.224,149.3,19.15,1.973,0,10.43,-0.002139443,-0.002622945,2.5E-07
"2018-01-27 03:40:00",27537,"CKVY",12.63,14.47,14.25,14.47,14.04,91.6,91.7,90.6,0.268,12.11,12.49,11.83,0.909,0.952,146.1,9.43,1.534,0,10.43,-0.002139443,-0.002622945,2.5E-07
"2018-01-27 03:45:00",27538,"CKVY",12.62,13.98,14.23,14.54,13.92,91.4,91.8,91.3,0.261,12.21,12.56,11.85,1.107,1.011,149.6,8.96,1.754,0,10.43,-0.002873401,-0.003893089,2.5E-07
"2018-01-27 03:50:00",27539,"CKVY",12.61,14.17,14.01,14.29,13.73,92.6,92.9,91.3,0.267,12.15,12.55,11.73,1.379,1.194,174.5,14.99,2.192,0,10.43,-0.002873401,-0.003893089,2.5E-07
"2018-01-27 03:55:00",27540,"CKVY",12.62,14.04,14.12,14.23,13.98,91.2,92.6,91.2,0.262,12.25,12.47,11.9,1.539,1.475,183.7,19,1.754,0,10.43,-0.002873401,-0.003893089,2.5E-07
"2018-01-27 04:00:00",27541,"CKVY",12.62,12.93,13.14,14.04,12.74,91.3,91.3,89.1,0.249,10.76,11.93,10.26,1.77,1.65,233.1,9.79,2.85,0,10.43,-0.002561846,-0.003336823,2.5E-07
"2018-01-27 04:05:00",27542,"CKVY",12.6,12.93,12.89,12.99,12.68,91.9,92.1,91.3,0.251,10.95,11.12,10.72,2.19,1.974,220.6,3.683,3.507,0,10.43,-0.002561846,-0.003336823,2.5E-07
"2018-01-27 04:10:00",27543,"CKVY",12.6,13.43,12.96,13.49,12.62,92,92.1,91.1,0.257,10.97,11.59,10.53,2.73,2.473,208.4,4.778,3.507,0,10.43,-0.002561846,-0.003336823,2.5E-07
"2018-01-27 04:15:00",27544,"CKVY",12.59,13.86,13.77,13.98,13.24,89.9,92,89.9,0.256,11.66,11.94,11.32,3.089,2.904,208.6,3.54,3.946,0,10.43,-0.001949005,-0.002341536,2.5E-07
"2018-01-27 04:20:00",27545,"CKVY",12.6,13.98,13.86,14.11,13.67,90.1,90.1,89.8,0.258,11.45,11.74,11.24,3.161,3.142,201.8,3.3,3.726,0,10.43,-0.001949005,-0.002341536,2.5E-07
"2018-01-27 04:25:00",27546,"CKVY",12.6,14.36,14.31,14.48,13.98,89.1,90.4,89.1,0.259,11.88,12.11,11.62,3.106,3.127,203.4,4.582,3.507,0,10.43,-0.001949005,-0.002341536,2.5E-07
"2018-01-27 04:30:00",27547,"CKVY",12.59,14.11,14.15,14.36,13.98,89.3,89.3,88.8,0.257,11.51,11.72,11.31,2.652,2.896,214.6,9.53,2.85,0,10.43,-0.001661223,-0.001912886,2.5E-07
"2018-01-27 04:35:00",27548,"CKVY",12.59,13.98,13.99,14.17,13.8,89.8,89.8,89.1,0.257,11.44,11.63,11.2,2.339,2.475,208.8,5.358,2.85,0,10.43,-0.001661223,-0.001912886,2.5E-07
"2018-01-27 04:40:00",27549,"CKVY",12.57,14.48,14.25,14.48,13.98,89.8,90.4,89.7,0.263,11.88,12.15,11.54,2.098,2.226,204.2,4.433,3.069,0,10.43,-0.001661223,-0.001912886,2.5E-07
"2018-01-27 04:45:00",27550,"CKVY",12.59,14.6,14.63,14.79,14.36,88.5,89.8,88.5,0.26,12.1,12.26,11.73,2.238,2.214,200.5,26.78,3.069,0,10.43,-0.002025516,-0.002450087,2.5E-07
"2018-01-27 04:50:00",27551,"CKVY",12.58,13.86,14.2,14.48,13.86,88.2,88.7,87.9,0.251,11.38,11.72,11.01,1.838,2.057,121.3,21.76,1.973,0,10.43,-0.002025516,-0.002450087,2.5E-07
"2018-01-27 04:55:00",27552,"CKVY",12.56,13.24,13.41,13.92,13.12,89.6,89.6,88,0.248,10.66,11.09,10.36,1.326,1.605,85.7,15.01,1.534,0,10.43,-0.002025516,-0.002450087,2.5E-07
"2018-01-27 05:00:00",27553,"CKVY",12.57,13.18,13.12,13.24,12.99,91.2,91.2,89.5,0.252,10.8,11.14,10.57,0.887,1.014,75.22,12.02,1.754,0,10.43,-0.002399771,-0.00307843,2.5E-07
"2018-01-27 05:05:00",27554,"CKVY",12.57,13.06,13.13,13.24,12.99,91.6,91.7,91.1,0.252,11.11,11.26,10.89,0.953,0.924,116.1,17.45,1.973,0,10.43,-0.002399771,-0.00307843,2.5E-07
"2018-01-27 05:10:00",27555,"CKVY",12.56,12.93,12.97,13.18,12.75,91.9,91.9,91.2,0.251,10.97,11.2,10.78,1.129,1.012,147.2,0.209,1.534,0,10.43,-0.002399771,-0.00307843,2.5E-07
"2018-01-27 05:15:00",27556,"CKVY",12.56,12.81,12.87,12.99,12.75,91.8,91.9,91.7,0.249,10.95,11.08,10.8,0.981,1.095,151.6,9.03,1.096,0,10.43,-0.002814685,-0.003833398,2.5E-07
"2018-01-27 05:20:00",27557,"CKVY",12.55,12.93,12.74,12.93,12.5,92.9,92.9,91.7,0.254,10.87,11.27,10.62,0.939,0.946,191.4,8.08,1.754,0,10.43,-0.002814685,-0.003833398,2.5E-07
"2018-01-27 05:25:00",27558,"CKVY",12.55,12.56,12.97,13.24,12.5,90.7,93.2,90.7,0.244,11.21,11.58,10.31,0.754,0.873,201.8,18.71,1.315,0,10.43,-0.002814685,-0.003833398,2.5E-07
"2018-01-27 05:30:00",27559,"CKVY",12.56,13.06,13.01,13.49,12.5,90.5,92.3,90.5,0.249,10.97,11.67,10.28,0.803,0.752,167.5,37.2,1.754,0,10.43,-0.002938565,-0.004078238,2.5E-07
"2018-01-27 05:35:00",27560,"CKVY",12.55,12.99,13.06,13.24,12.87,90.6,90.9,90.5,0.248,10.85,11.07,10.63,0.824,0.791,135.9,20.52,2.85,0,10.43,-0.002938565,-0.004078238,2.5E-07
"2018-01-27 05:40:00",27561,"CKVY",12.53,12.25,12.27,12.93,12,91.3,91.3,89.4,0.242,9.92,10.69,9.54,1.559,1.166,87.9,5.099,3.288,0,10.43,-0.002938565,-0.004078238,2.5E-07
"2018-01-27 05:45:00",27562,"CKVY",12.54,12.25,12.25,12.37,12.13,91.9,91.9,91.3,0.244,10.28,10.46,10.07,2.249,1.91,105.9,7.847,3.288,0,10.43,-0.002546491,-0.003358744,2.5E-07
"2018-01-27 05:50:00",27563,"CKVY",12.54,12.5,12.52,12.68,12.25,92.2,92.5,91.8,0.247,10.7,10.92,10.31,2.854,2.609,117.8,5.716,3.726,0,10.43,-0.002546491,-0.003358744,2.5E-07
"2018-01-27 05:55:00",27564,"CKVY",12.53,12.68,12.58,12.75,12.44,92.7,92.8,92.1,0.25,10.81,11.05,10.59,3.086,2.964,134.5,9.46,4.165,0,10.43,-0.002546491,-0.003358744,2.5E-07
"2018-01-27 06:00:00",27565,"CKVY",12.52,12.75,12.69,12.81,12.56,92.4,92.7,92.3,0.25,10.94,11.09,10.82,3.482,3.295,156.3,4.003,4.603,0,10.43,-0.00173304,-0.002022906,2.5E-07
"2018-01-27 06:05:00",27566,"CKVY",12.53,12.75,12.66,12.81,12.5,92.6,92.6,92.1,0.251,10.86,11.07,10.67,3.497,3.533,151.6,6.459,4.603,0,10.43,-0.00173304,-0.002022906,2.5E-07
"2018-01-27 06:10:00",27567,"CKVY",12.52,12.87,12.9,13.06,12.69,92.9,93,92.6,0.253,11.22,11.41,10.94,2.93,3.23,135.9,8.5,2.63,0,10.44,-0.00173304,-0.002022906,2.5E-07
"2018-01-27 06:15:00",27568,"CKVY",12.52,13.12,13.03,13.12,12.87,93,93.1,92.8,0.256,11.37,11.49,11.19,2.137,2.545,161.8,10.78,2.192,0,10.44,-0.001705409,-0.001977234,2.5E-07
"2018-01-27 06:20:00",27569,"CKVY",12.52,13.06,13.13,13.24,12.87,92.7,93.1,92.6,0.255,11.47,11.63,11.19,1.923,1.954,169.1,9.26,3.288,0,10.44,-0.001705409,-0.001977234,2.5E-07
"2018-01-27 06:25:00",27570,"CKVY",12.52,12.99,12.99,13.18,12.87,92.4,92.7,92.1,0.253,11.18,11.42,11.02,2.288,2.072,181.5,5.377,3.726,0,10.44,-0.001705409,-0.001977234,2.5E-07
"2018-01-27 06:30:00",27571,"CKVY",12.52,12.99,13.03,13.18,12.93,91.9,92.7,91.8,0.252,11.22,11.44,10.98,2.769,2.538,171.3,11.23,3.946,0,10.44,-0.002101132,-0.002575298,2.5E-07
"2018-01-27 06:35:00",27572,"CKVY",12.5,12.87,12.9,12.99,12.75,91.4,91.8,91.4,0.249,10.92,11.06,10.72,3.059,2.909,157.2,4.697,3.946,0,10.44,-0.002101132,-0.002575298,2.5E-07
"2018-01-27 06:40:00",27573,"CKVY",12.51,12.87,12.8,12.87,12.68,91.7,91.8,91.2,0.25,10.79,10.93,10.63,3.248,3.136,167.5,5.784,4.165,0,10.44,-0.002101132,-0.002575298,2.5E-07
"2018-01-27 06:45:00",27574,"CKVY",12.51,13.24,12.98,13.3,12.75,92.2,92.3,91.7,0.255,11.07,11.49,10.79,3.52,3.386,162.1,4.889,4.603,0,10.44,-0.001647362,-0.001899011,2.5E-07
"2018-01-27 06:50:00",27575,"CKVY",12.51,13,13.21,13.37,13,91.3,92.4,91.2,0.25,11.25,11.56,10.91,3.621,3.585,143.6,10.79,4.822,0,10.44,-0.001647362,-0.001899011,2.5E-07
"2018-01-27 06:55:00",27576,"CKVY",12.51,12.87,13.03,13.24,12.81,91.6,91.7,91.2,0.249,11.01,11.23,10.79,3.663,3.718,133.7,6.726,4.603,0,10.44,-0.001647362,-0.001899011,2.5E-07
"2018-01-27 07:00:00",27577,"CKVY",12.51,12.99,13.06,13.24,12.81,91.9,92.3,91.6,0.252,11.18,11.41,10.84,3.693,3.644,138,4.478,4.603,0,10.44,-0.001488322,-0.001673208,2.5E-07
"2018-01-27 07:05:00",27578,"CKVY",12.5,12.75,13.04,13.24,12.75,91.4,92.2,91.4,0.248,11.12,11.39,10.7,3.966,3.81,124.3,6.965,5.261,0,10.44,-0.001488322,-0.001673208,2.5E-07
"2018-01-27 07:10:00",27579,"CKVY",12.49,12.87,12.81,12.93,12.62,91.1,91.5,91.1,0.248,10.77,10.87,10.6,4.339,4.119,115,3.854,5.48,0,10.44,-0.001488322,-0.001673208,2.5E-07
"2018-01-27 07:15:00",27580,"CKVY",12.5,12.75,12.83,12.93,12.68,90.9,91.1,90.8,0.246,10.68,10.82,10.55,4.578,4.475,113.9,2.594,5.261,0,10.44,-0.001313935,-0.001441307,2.5E-07
"2018-01-27 07:20:00",27581,"CKVY",12.5,12.62,12.7,12.87,12.56,91.1,91.2,90.9,0.245,10.57,10.75,10.4,4.227,4.461,125.3,4.851,4.384,0,10.44,-0.001313935,-0.001441307,2.5E-07
"2018-01-27 07:25:00",27582,"CKVY",12.48,12.75,12.6,12.75,12.5,91.5,91.6,91.1,0.248,10.54,10.74,10.39,3.946,4.042,119,4.409,4.603,0.01160079,10.44,-0.001313935,-0.001441307,2.5E-07
"2018-01-27 07:30:00",27583,"CKVY",12.49,12.87,12.75,12.99,12.56,91.8,91.8,91.3,0.25,10.73,11.05,10.52,3.666,3.817,129.4,2.394,4.384,0.1063208,10.44,-0.00129979,-0.001425576,0.0002348132
"2018-01-27 07:35:00",27584,"CKVY",12.49,12.5,12.67,12.93,12.38,91.2,91.8,90.8,0.244,10.6,10.97,10.19,3.848,3.723,114,8.1,4.384,0.3241394,10.44,-0.00129979,-0.001425576,0.0002348132
"2018-01-27 07:40:00",27585,"CKVY",12.49,13.24,12.89,13.3,12.44,91.7,92.1,91.2,0.254,10.95,11.39,10.39,4.261,4.04,105,3.924,6.357,0.7301512,10.44,-0.00129979,-0.001425576,0.0002348132
"2018-01-27 07:45:00",27586,"CKVY",12.49,13.24,13.23,13.37,13.06,91.1,91.8,91,0.252,11.15,11.37,10.94,4.665,4.478,109.6,4.011,5.918,1.52323,10.44,-0.001289621,-0.001416606,0.004132394
"2018-01-27 07:50:00",27587,"CKVY",12.47,14.05,13.67,14.05,13.18,90.5,91.4,90.4,0.26,11.54,11.8,11.08,5.077,4.863,101.6,4.316,6.138,3.409659,10.44,-0.001289621,-0.001416606,0.004132394
"2018-01-27 07:55:00",27588,"CKVY",12.48,14.42,14.21,14.48,13.92,89.4,90.5,89.4,0.261,11.76,11.97,11.55,5.015,5.094,106.7,3.718,5.699,6.003907,10.44,-0.001289621,-0.001416606,0.004132394
"2018-01-27 08:00:00",27589,"CKVY",12.49,14.54,14.57,14.67,14.36,88.2,89.4,88.2,0.259,11.86,12.05,11.62,4.912,4.943,109.2,6.772,6.357,8.559674,10.44,-0.001458481,-0.0007833466,0.01273191
"2018-01-27 08:05:00",27590,"CKVY",12.49,14.67,14.55,14.73,14.36,87.9,88.4,87.9,0.259,11.69,11.84,11.5,4.646,4.786,122.9,4.563,5.261,11.22795,10.44,-0.001458481,-0.0007833466,0.01273191
"2018-01-27 08:10:00",27591,"CKVY",12.5,14.36,14.47,14.67,14.23,88.3,88.4,87.4,0.257,11.5,11.73,11.2,4.306,4.515,134.6,4.313,4.822,14.82831,10.44,-0.001458481,-0.0007833466,0.01273191
"2018-01-27 08:15:00",27592,"CKVY",12.5,14.79,14.61,14.91,14.23,88.2,89,88.2,0.261,11.86,12.13,11.48,4.107,4.166,156.3,5.73,5.042,19.163,10.44,-0.0005316793,0.0002677188,0.02955451
"2018-01-27 08:20:00",27593,"CKVY",12.51,14.91,14.91,15.04,14.67,87.9,88.3,87.9,0.262,12.02,12.17,11.78,3.979,4.059,148.8,5.296,4.822,24.37629,10.45,-0.0005316793,0.0002677188,0.02955451
"2018-01-27 08:25:00",27594,"CKVY",12.52,15.04,14.97,15.1,14.79,88.1,88.3,87.9,0.264,12.09,12.21,11.93,3.817,3.866,147,3.29,4.165,30.35921,10.45,-0.0005316793,0.0002677188,0.02955451
"2018-01-27 08:30:00",27595,"CKVY",12.54,14.91,14.99,15.1,14.85,88,88.5,88,0.262,12.16,12.3,11.93,3.824,3.813,155.6,6.722,5.042,37.41341,10.45,0.0007173074,0.001519683,0.05943938
"2018-01-27 08:35:00",27596,"CKVY",12.58,15.22,15.04,15.22,14.85,88,88,87.8,0.266,12.1,12.31,11.9,3.766,3.807,166.1,3.409,4.822,46.7844,10.45,0.0007173074,0.001519683,0.05943938
"2018-01-27 08:40:00",27597,"CKVY",12.58,15.6,15.48,15.72,15.16,85.8,88,85.8,0.264,12.3,12.47,12.05,3.594,3.686,183,10.16,3.946,56.97339,10.45,0.0007173074,0.001519683,0.05943938
"2018-01-27 08:45:00",27598,"CKVY",12.61,14.48,14.78,15.66,14.36,87.8,87.8,85.4,0.257,11.48,12.14,11.19,3.204,3.437,211.7,4.884,3.726,64.72849,10.45,0.002272607,0.00319337,0.09522191
"2018-01-27 08:50:00",27599,"CKVY",12.64,14.6,14.49,14.67,14.36,87.9,88.3,87.8,0.258,11.6,11.8,11.39,2.868,3,208.7,4.315,3.726,70.8895,10.45,0.002272607,0.00319337,0.09522191
"2018-01-27 08:55:00",27600,"CKVY",12.65,14.29,14.4,14.6,14.23,87.9,87.9,87.6,0.255,11.44,11.67,11.28,2.962,2.924,211.6,4.057,3.946,74.04053,10.45,0.002272607,0.00319337,0.09522191
"2018-01-27 09:00:00",27601,"CKVY",12.66,14.48,14.38,14.54,14.23,88.1,88.2,87.9,0.258,11.48,11.67,11.31,2.931,2.954,211.3,4.149,3.507,77.60239,10.45,0.003618258,0.004446178,0.132676
"2018-01-27 09:05:00",27602,"CKVY",12.68,14.73,14.63,14.79,14.42,87.5,88.2,87.4,0.259,11.69,11.82,11.53,2.819,2.884,205.7,6.627,3.069,78.786,10.45,0.003618258,0.004446178,0.132676
"2018-01-27 09:10:00",27603,"CKVY",12.68,15.1,14.97,15.22,14.73,86.6,87.5,86.6,0.26,11.82,12,11.6,2.48,2.647,204.6,7.925,3.288,83.19269,10.45,0.003618258,0.004446178,0.132676
"2018-01-27 09:15:00",27604,"CKVY",12.71,15.59,15.43,15.72,15.1,85.4,86.7,85.3,0.262,11.98,12.13,11.79,2.346,2.421,193.9,6.193,3.069,88.35904,10.45,0.004953923,0.005869542,0.1700981
"2018-01-27 09:20:00",27605,"CKVY",12.72,15.72,15.73,15.84,15.47,85.3,85.4,85.2,0.263,12.1,12.24,11.83,2.055,2.188,210.1,9.16,2.411,93.34887,10.45,0.004953923,0.005869542,0.1700981
"2018-01-27 09:25:00",27606,"CKVY",12.77,15.47,15.55,15.72,15.41,86.1,86.1,85.2,0.263,12,12.15,11.83,2.048,2.008,224.6,3.637,2.85,94.41762,10.45,0.004953923,0.005869542,0.1700981
"2018-01-27 09:30:00",27607,"CKVY",12.79,15.59,15.55,15.66,15.47,85.6,86.3,85.4,0.263,12.11,12.3,11.88,1.95,1.996,233.7,7.298,2.63,97.83933,10.45,0.006141965,0.007079375,0.2067206
"2018-01-27 09:35:00",27608,"CKVY",12.88,15.97,15.73,16.03,15.53,85.2,85.7,85.1,0.266,12.14,12.36,11.95,1.982,1.982,242.4,5.323,2.192,105.6284,10.45,0.006141965,0.007079375,0.2067206
"2018-01-27 09:40:00",27609,"CKVY",13.04,16.28,16.19,16.4,15.9,83.1,85.2,83,0.263,12.22,12.45,11.95,1.784,1.901,227.4,10.55,1.973,126.4706,10.46,0.006141965,0.007079375,0.2067206
"2018-01-27 09:45:00",27610,"CKVY",13.12,16.34,16.34,16.46,16.21,82.8,83.6,82.7,0.263,12.1,12.33,11.89,1.808,1.781,224.3,6.322,2.85,145.5762,10.46,0.008774169,0.009897515,0.2420018
"2018-01-27 09:50:00",27611,"CKVY",13.29,16.71,16.48,16.71,16.28,82.1,83.3,82,0.264,12.15,12.46,11.95,2.103,1.956,229.6,4.898,3.507,160.1316,10.46,0.008774169,0.009897515,0.2420018
"2018-01-27 09:55:00",27612,"CKVY",13.51,17.32,17.02,17.32,16.58,79.72,82.1,79.68,0.264,12.23,12.39,12.01,2.223,2.166,209,9.17,2.411,171.3485,10.46,0.008774169,0.009897515,0.2420018
"2018-01-27 10:00:00",27613,"CKVY",13.64,17.75,17.49,17.82,17.26,78.86,79.68,78.79,0.266,12.13,12.36,11.97,1.944,2.127,212,9.68,2.411,188.0723,10.46,0.01161671,0.01311339,0.2755172
"2018-01-27 10:05:00",27614,"CKVY",13.85,17.69,17.81,18.06,17.57,77.96,78.82,77.45,0.262,12.13,12.43,11.88,1.749,1.77,241.7,32.84,3.069,202.0252,10.46,0.01161671,0.01311339,0.2755172
"2018-01-27 10:10:00",27615,"CKVY",14.16,18.12,17.88,18.18,17.57,78.13,78.68,77.89,0.268,12.29,12.57,11.9,1.62,1.716,226.1,12.54,2.411,213.8506,10.46,0.01161671,0.01311339,0.2755172
"2018-01-27 10:15:00",27616,"CKVY",14.1,18.43,18.22,18.43,18.06,76.89,78.13,76.82,0.267,12.33,12.56,12.14,1.55,1.543,233,9.03,1.534,220.9583,10.47,0.01402446,0.01567253,0.3069113
"2018-01-27 10:20:00",27617,"CKVY",14.05,18.68,18.45,18.68,18.25,75.96,77.3,75.86,0.267,12.33,12.52,12.14,1.384,1.54,215.2,9.49,1.973,228.5929,10.47,0.01402446,0.01567253,0.3069113
"2018-01-27 10:25:00",27618,"CKVY",14.02,19.42,19.02,19.42,18.56,73.9,76.07,73.87,0.268,12.48,12.74,12.2,1.337,1.323,174.2,13.59,2.192,228.572,10.47,0.01402446,0.01567253,0.3069113
"2018-01-27 10:30:00",27619,"CKVY",14,19.55,19.54,19.79,19.3,74.42,74.42,73.52,0.271,12.57,12.88,12.26,1.344,1.314,154.7,5.592,2.411,225.3077,10.47,0.01529424,0.0170141,0.3358928
"2018-01-27 10:35:00",27620,"CKVY",13.96,19.67,19.38,19.79,19.05,74.35,75.52,74,0.272,12.7,13.09,12.28,1.587,1.465,153.9,4.718,2.411,229.7989,10.47,0.01529424,0.0170141,0.3358928
"2018-01-27 10:40:00",27621,"CKVY",13.93,19.17,19.55,19.79,19.11,75.1,75.79,73.8,0.269,12.85,13.27,12.53,1.691,1.625,133.6,10.9,2.411,242.8779,10.47,0.01529424,0.0170141,0.3358928
"2018-01-27 10:45:00",27622,"CKVY",13.91,19.42,19.3,19.48,19.11,75.37,75.72,74.76,0.273,12.76,12.96,12.48,1.891,1.836,103.4,16.79,2.192,259.8017,10.47,0.01800769,0.0200317,0.3622502
"2018-01-27 10:50:00",27623,"CKVY",13.88,19.91,19.56,19.91,19.29,74.37,75.37,74.2,0.275,12.86,13.08,12.66,1.628,1.773,101.6,7.983,1.973,275.6515,10.48,0.01800769,0.0200317,0.3622502
"2018-01-27 10:55:00",27624,"CKVY",13.87,20.59,20.18,20.59,19.85,74.06,74.37,72.96,0.282,13.14,13.65,12.88,1.392,1.524,125.2,6.853,1.534,296.4952,10.48,0.01800769,0.0200317,0.3622502
"2018-01-27 11:00:00",27625,"CKVY",13.86,22.38,21.7,22.44,20.53,69.17,74.09,69.17,0.284,13.8,14.05,13.57,0.888,1.11,129,7.294,1.315,330.3664,10.48,0.02359892,0.02598665,0.3857612
"2018-01-27 11:05:00",27626,"CKVY",13.85,23.3,22.63,23.43,22.31,67.86,69.17,67.73,0.29,13.8,14.4,13.29,0.754,0.839,152.1,2.689,1.534,362.0316,10.48,0.02359892,0.02598665,0.3857612
"2018-01-27 11:10:00",27627,"CKVY",13.86,24.29,24.62,25.53,23.37,62.57,67.93,61.19,0.278,14.1,14.73,13.28,0.463,0.607,211,12.86,0.658,379.921,10.49,0.02359892,0.02598665,0.3857612
"2018-01-27 11:15:00",27628,"CKVY",13.86,25.34,24.54,25.34,23.92,63.18,63.8,62.6,0.294,13.87,14.69,13.34,0.377,0.442,213.2,49.66,0.438,369.318,10.49,0.02756449,0.02993689,0.4062729
"2018-01-27 11:20:00",27629,"CKVY",13.85,24.78,25.14,25.96,24.04,63.38,63.59,60.84,0.288,14.05,14.83,13.24,0.109,0.199,224.8,48.11,1.096,351.7063,10.49,0.02756449,0.02993689,0.4062729
"2018-01-27 11:25:00",27630,"CKVY",13.85,22.61,23.3,24.96,22.36,69.15,69.19,62.45,0.287,13.56,14.15,13.25,0.824,0.436,213.8,26.12,3.507,335.6071,10.49,0.02756449,0.02993689,0.4062729
"2018-01-27 11:30:00",27631,"CKVY",13.85,22.11,22.48,22.67,22.11,69.81,69.81,66.4,0.283,13.44,14.05,12.98,1.585,1.19,207,15.03,3.726,332.1651,10.49,0.02589259,0.02813186,0.4241686
"2018-01-27 11:35:00",27632,"CKVY",13.85,22.11,22.08,22.18,21.93,68.43,69.77,68.09,0.278,13.33,13.76,13.08,2.522,2.04,212.4,7.409,4.603,329.7222,10.49,0.02589259,0.02813186,0.4241686
"2018-01-27 11:40:00",27633,"CKVY",13.84,22.61,22.16,22.61,21.87,67.64,69.7,67.64,0.28,13.43,13.85,12.97,2.636,2.654,207.3,12.88,4.165,327.0312,10.49,0.02589259,0.02813186,0.4241686
"2018-01-27 11:45:00",27634,"CKVY",13.85,22.91,22.75,22.98,22.61,67.6,67.91,65.61,0.284,13.41,13.92,12.9,2.696,2.705,195.9,14.52,3.507,324.9048,10.49,0.02435498,0.02762248,0.4389682
"2018-01-27 11:50:00",27635,"CKVY",13.83,24.58,23.67,24.7,22.97,62.99,67.57,62.99,0.284,13.77,14.18,13.33,2.144,2.496,157.7,12.98,2.85,328.5903,10.49,0.02435498,0.02762248,0.4389682
"2018-01-27 11:55:00",27636,"CKVY",13.85,24.33,24.19,24.7,23.9,63.85,64.85,62.44,0.285,13.65,13.97,13.32,1.771,1.96,172.8,26.29,2.63,337.4089,10.49,0.02435498,0.02762248,0.4389682
"2018-01-27 12:00:00",27637,"CKVY",13.85,25.94,25.44,26.12,24.27,60.24,64.02,59.9,0.287,14.13,14.61,13.79,1.164,1.378,136.2,23.8,2.192,352.3085,10.49,0.02850127,0.03202371,0.4501754
"2018-01-27 12:05:00",27638,"CKVY",13.84,24.57,25.62,26.12,24.57,61.34,61.34,59.93,0.276,13.84,14.54,13.16,1.14,1.079,128,23.12,2.192,364.2089,10.49,0.02850127,0.03202371,0.4501754
"2018-01-27 12:10:00",27639,"CKVY",13.85,24.2,24.26,24.7,23.89,62.71,63.95,61.3,0.278,13.36,13.88,13.06,1.08,1.085,113.1,9.41,1.973,360.4487,10.49,0.02850127,0.03202371,0.4501754
"2018-01-27 12:15:00",27640,"CKVY",13.85,27.05,25.51,27.05,24.2,59.38,63.16,59.38,0.296,14.37,15.39,13.34,0.873,1.045,112,0.04,0.438,346.7046,10.49,0.02800774,0.03088261,0.4583235
"2018-01-27 12:20:00",27641,"CKVY",13.85,28.28,27.65,28.4,26.92,54.15,59.24,54.01,0.284,13.87,14.68,13.37,0.443,0.675,116.7,13.12,0,333.5095,10.49,0.02800774,0.03088261,0.4583235
"2018-01-27 12:25:00",27642,"CKVY",13.85,26.79,27.58,28.4,26.79,56.9,57.41,54.15,0.281,13.98,14.47,13.48,0.122,0.256,232.7,16.38,1.315,333.2629,10.49,0.02800774,0.03088261,0.4583235
"2018-01-27 12:30:00",27643,"CKVY",13.85,24.32,25.45,26.79,24.26,61.95,62.77,56.9,0.276,13.51,13.9,13.06,0.622,0.325,234.7,9.37,2.63,339.4313,10.5,0.02956442,0.03201874,0.4631856
"2018-01-27 12:35:00",27644,"CKVY",13.84,24.63,24.34,24.63,24.07,62.46,64.46,61.95,0.282,13.58,14.03,13.1,1.14,0.919,232.9,10.87,2.411,349.4307,10.49,0.02956442,0.03201874,0.4631856
"2018-01-27 12:40:00",27645,"CKVY",13.84,24.56,24.64,24.81,24.43,63.11,63.42,62.04,0.284,13.66,14.05,13.32,1.398,1.265,255.8,14.12,1.754,359.9908,10.49,0.02956442,0.03201874,0.4631856
"2018-01-27 12:45:00",27646,"CKVY",13.83,24.68,24.64,24.8,24.5,61.22,63.45,61.18,0.277,13.5,13.97,13.19,1.289,1.41,245.6,5.454,1.973,362.0731,10.49,0.0291504,0.03216746,0.4647707
"2018-01-27 12:50:00",27647,"CKVY",13.84,24.93,25.09,25.3,24.68,61.49,61.66,59.6,0.281,13.3,13.78,12.94,1.049,1.089,248.2,11.49,1.534,356.393,10.49,0.0291504,0.03216746,0.4647707
"2018-01-27 12:55:00",27648,"CKVY",13.84,24.8,24.89,25.05,24.8,60.87,62.21,60.39,0.277,13.42,13.95,13.06,1.242,1.153,258.3,6.187,2.192,358.3181,10.49,0.0291504,0.03216746,0.4647707
"2018-01-27 13:00:00",27649,"CKVY",13.84,24.86,24.82,24.92,24.67,61.9,61.9,60.35,0.282,13.28,13.69,12.97,1.429,1.323,258.3,7.107,2.63,371.4257,10.49,0.03044245,0.03359855,0.4630079
"2018-01-27 13:05:00",27650,"CKVY",13.83,24.79,24.72,24.92,24.48,63.89,64.64,61.9,0.29,14.19,14.56,13.59,1.831,1.689,255,7.294,2.63,378.3251,10.49,0.03044245,0.03359855,0.4630079
"2018-01-27 13:10:00",27651,"CKVY",13.83,25.47,25.21,25.53,24.73,64.06,64.98,63.71,0.299,14.84,15.28,14.23,1.703,1.788,234.6,9.87,1.973,375.0181,10.49,0.03044245,0.03359855,0.4630079
"2018-01-27 13:15:00",27652,"CKVY",13.82,25.16,25.36,25.53,25.04,64.92,64.92,63.61,0.3,14.92,15.13,14.75,1.669,1.665,256.6,8.74,2.192,371.1527,10.49,0.02996554,0.03341305,0.4570925
"2018-01-27 13:20:00",27653,"CKVY",13.83,25.04,25.05,25.22,24.85,66.43,66.77,64.92,0.305,15.16,15.55,14.91,1.622,1.619,263.3,11.15,2.411,372.5027,10.49,0.02996554,0.03341305,0.4570925
"2018-01-27 13:25:00",27654,"CKVY",13.83,24.98,24.98,25.1,24.79,67.18,68.01,66.43,0.308,15.62,15.97,15.31,1.929,1.763,281.2,15.71,3.069,364.2659,10.49,0.02996554,0.03341305,0.4570925
"2018-01-27 13:30:00",27655,"CKVY",13.83,25.41,25.26,25.6,24.98,66.67,67.35,66.22,0.311,15.74,16.11,15.48,1.852,1.929,280,16.02,2.63,349.7064,10.49,0.0275846,0.03081567,0.4480945
"2018-01-27 13:35:00",27656,"CKVY",13.83,25.29,25.27,25.47,25.1,69.45,69.55,66.7,0.322,16.34,16.72,15.85,1.875,1.851,289,18.53,2.85,336.028,10.49,0.0275846,0.03081567,0.4480945
"2018-01-27 13:40:00",27657,"CKVY",13.83,25.16,25.2,25.35,25.04,71.99,71.99,69.48,0.332,16.86,17.5,16.48,1.861,1.872,302.4,10.51,3.069,332.7213,10.49,0.0275846,0.03081567,0.4480945
"2018-01-27 13:45:00",27658,"CKVY",13.84,24.79,24.96,25.29,24.54,73.5,73.78,71.34,0.334,17.31,17.62,17.03,2.189,1.987,294.9,8.61,3.069,328.2009,10.49,0.02603434,0.02908278,0.4355866
"2018-01-27 13:50:00",27659,"CKVY",13.83,24.91,24.74,24.92,24.61,74.91,75.22,73.54,0.342,17.74,18.19,17.45,2.343,2.303,299.6,12.89,3.288,322.3347,10.48,0.02603434,0.02908278,0.4355866
"2018-01-27 13:55:00",27660,"CKVY",13.84,24.91,24.89,25.04,24.73,74.88,75.56,74.6,0.342,18.1,18.4,17.82,2.45,2.403,302.6,8.25,3.288,314.5793,10.48,0.02603434,0.02908278,0.4355866
"2018-01-27 14:00:00",27661,"CKVY",13.84,25.04,24.98,25.16,24.79,76.32,76.56,74.94,0.35,18.38,18.77,18,2.458,2.457,294.9,8.16,3.288,309.3066,10.48,0.02399943,0.02693032,0.4199521
"2018-01-27 14:05:00",27662,"CKVY",13.84,24.91,25.05,25.28,24.79,76.97,76.97,75.63,0.352,18.65,18.89,18.31,2.444,2.42,288.3,9.11,3.288,304.6657,10.48,0.02399943,0.02693032,0.4199521
"2018-01-27 14:10:00",27663,"CKVY",13.84,25.09,24.95,25.22,24.79,78.33,79.02,76.93,0.36,19.02,19.62,18.58,2.469,2.452,281.6,7.812,3.288,297.8354,10.48,0.02399943,0.02693032,0.4199521
"2018-01-27 14:15:00",27664,"CKVY",13.83,25.15,25.05,25.21,24.91,77.51,78.71,77.47,0.358,19.21,19.43,18.97,2.353,2.441,272.6,7.39,3.069,286.0097,10.48,0.02200806,0.02470213,0.4014132
"2018-01-27 14:20:00",27665,"CKVY",13.84,25.28,25.38,25.59,25.03,76.92,78.57,76.55,0.357,19.35,19.77,18.97,2.222,2.277,288.5,12.63,3.069,282.8231,10.48,0.02200806,0.02470213,0.4014132
"2018-01-27 14:25:00",27666,"CKVY",13.84,25.65,25.49,25.77,25.28,77.4,78.74,76.86,0.364,19.52,19.97,19.04,2.1,2.167,279.9,10.05,2.85,291.0915,10.48,0.02200806,0.02470213,0.4014132
"2018-01-27 14:30:00",27667,"CKVY",13.84,25.96,25.76,25.96,25.58,78.09,78.16,77.06,0.372,19.74,20.07,19.44,2.15,2.116,273.5,12.35,3.069,313.3118,10.47,0.02444305,0.0271848,0.3800609
"2018-01-27 14:35:00",27668,"CKVY",13.84,25.89,25.87,26.02,25.71,79.26,79.26,77.47,0.377,20.06,20.48,19.68,2.292,2.228,257.1,7.174,3.507,326.5958,10.47,0.02444305,0.0271848,0.3800609
"2018-01-27 14:40:00",27669,"CKVY",13.84,26.26,26.18,26.39,25.89,76.85,79.26,76.79,0.371,20.21,20.62,19.91,2.585,2.405,294,9.19,4.165,321.4377,10.47,0.02444305,0.0271848,0.3800609
"2018-01-27 14:45:00",27670,"CKVY",13.84,26.39,26.31,26.45,26.14,77.61,77.82,76,0.377,20.06,20.41,19.74,2.859,2.704,295.3,6.69,3.726,310.4087,10.47,0.02290538,0.0256843,0.3558759
"2018-01-27 14:50:00",27671,"CKVY",13.84,26.64,26.58,26.88,26.26,74.31,77.99,74.31,0.365,20.12,20.51,19.53,3.001,2.953,305.3,9.48,3.946,300.4439,10.47,0.02290538,0.0256843,0.3558759
"2018-01-27 14:55:00",27672,"CKVY",13.84,26.63,26.73,26.88,26.51,74.11,75.65,74.11,0.364,19.9,20.22,19.38,2.82,2.906,316.1,18.6,4.384,299.1057,10.47,0.02290538,0.0256843,0.3558759
"2018-01-27 15:00:00",27673,"CKVY",13.85,26.51,26.47,26.63,26.26,75.69,75.69,73.94,0.369,19.49,19.94,19.28,2.825,2.822,332.8,9.86,4.384,289.7159,10.47,0.02129837,0.02436275,0.3293936
"2018-01-27 15:05:00",27674,"CKVY",13.85,26.64,26.55,26.7,26.39,75.48,75.89,74.69,0.37,19.8,20.12,19.54,2.91,2.841,332.2,10.53,4.603,272.3847,10.47,0.02129837,0.02436275,0.3293936
"2018-01-27 15:10:00",27675,"CKVY",13.85,26.7,26.59,26.76,26.45,75.52,75.79,74.97,0.371,19.84,20.13,19.59,2.976,3.02,333.1,10.85,4.603,244.423,10.47,0.02129837,0.02436275,0.3293936
"2018-01-27 15:15:00",27676,"CKVY",13.86,26.57,26.71,26.82,26.51,76.03,76.17,74.86,0.372,20,20.22,19.74,2.821,2.858,327.1,11.71,4.165,215.6511,10.47,0.01620257,0.0189545,0.300245
"2018-01-27 15:20:00",27677,"CKVY",13.86,26.45,26.48,26.63,26.33,75.41,75.96,75.14,0.367,19.83,20.06,19.56,2.625,2.761,325.1,8.87,3.288,191.6464,10.47,0.01620257,0.0189545,0.300245
"2018-01-27 15:25:00",27678,"CKVY",13.88,26.45,26.46,26.64,26.33,75.76,75.96,75.07,0.369,19.75,19.96,19.51,2.457,2.491,324.8,9.93,3.507,172.9292,10.46,0.01620257,0.0189545,0.300245
"2018-01-27 15:30:00",27679,"CKVY",13.88,26.51,26.43,26.51,26.26,75.96,76.1,75,0.371,19.75,20,19.44,2.269,2.434,341.6,12.75,3.069,156.6514,10.46,0.01268568,0.01502943,0.2688544
"2018-01-27 15:35:00",27680,"CKVY",13.89,26.39,26.44,26.63,26.26,75.14,76.2,74.86,0.365,19.69,20.16,19.45,2.133,2.193,333,13.8,2.63,144.0904,10.46,0.01268568,0.01502943,0.2688544
"2018-01-27 15:40:00",27681,"CKVY",13.91,26.45,26.47,26.57,26.33,76.06,76.65,75.04,0.37,19.87,20.16,19.51,2.076,2.068,321.7,8.62,3.288,132.345,10.46,0.01268568,0.01502943,0.2688544
"2018-01-27 15:45:00",27682,"CKVY",13.94,26.14,26.31,26.51,26.14,75.79,76.72,75.79,0.364,19.82,20.07,19.55,2.097,2.059,330.9,10.52,3.069,117.2622,10.46,0.009905232,0.01182518,0.2353815
"2018-01-27 15:50:00",27683,"CKVY",13.98,26.14,26.18,26.33,26.02,77.27,77.75,75.76,0.371,19.93,20.28,19.48,2.208,2.122,347.9,6.891,3.726,104.4813,10.46,0.009905232,0.01182518,0.2353815
"2018-01-27 15:55:00",27684,"CKVY",13.98,26.39,26.28,26.45,26.14,77.03,77.55,76.76,0.374,20.09,20.37,19.9,2.037,2.191,347.8,12.31,3.069,98.02603,10.46,0.009905232,0.01182518,0.2353815
"2018-01-27 16:00:00",27685,"CKVY",13.37,26.52,26.45,26.58,26.27,77.07,77.55,77,0.376,20.27,20.49,20.07,1.87,1.937,334.4,12.42,2.411,95.5019,10.45,0.008228726,0.009957604,0.2001227
"2018-01-27 16:05:00",27686,"CKVY",13.27,26.34,26.39,26.52,26.21,77.9,77.93,76.93,0.377,20.27,20.45,20.03,1.566,1.745,341.9,10.53,2.411,86.34849,10.45,0.008228726,0.009957604,0.2001227
"2018-01-27 16:10:00",27687,"CKVY",13.22,26.46,26.39,26.52,26.27,78.27,78.31,77.69,0.381,20.46,20.69,20.27,1.486,1.538,5.149,21.33,2.411,71.86128,10.45,0.008228726,0.009957604,0.2001227
"2018-01-27 16:15:00",27688,"CKVY",13.22,26.4,26.41,26.52,26.27,77.9,78.27,77.55,0.378,20.45,20.68,20.29,1.54,1.52,13.79,10.05,2.63,59.83447,10.45,0.005991571,0.007303232,0.1636228
"2018-01-27 16:20:00",27689,"CKVY",13.21,26.34,26.37,26.46,26.21,77.93,78.45,77.69,0.378,20.43,20.65,20.25,1.676,1.572,9.52,10.14,3.946,56.68672,10.45,0.005991571,0.007303232,0.1636228
"2018-01-27 16:25:00",27690,"CKVY",13.19,26.21,26.29,26.4,26.15,79.03,79.24,77.76,0.381,20.51,20.71,20.3,1.963,1.764,15.59,12.67,3.069,56.96014,10.45,0.005991571,0.007303232,0.1636228
"2018-01-27 16:30:00",27691,"CKVY",13.16,26.21,26.23,26.34,26.09,79.51,79.62,78.86,0.383,20.67,20.82,20.52,2.143,2.061,3.986,12.78,3.288,54.96666,10.45,0.00486216,0.006163026,0.1265125
"2018-01-27 16:35:00",27692,"CKVY",13.14,26.15,26.16,26.28,25.97,79.96,80,79.41,0.384,20.74,20.96,20.59,2.183,2.213,9.78,12.57,3.288,50.81378,10.45,0.00486216,0.006163026,0.1265125
"2018-01-27 16:40:00",27693,"CKVY",13.14,26.09,26.08,26.21,25.97,80.2,80.3,79.82,0.385,20.76,20.91,20.64,2.265,2.253,1.003,10.98,3.726,47.76798,10.45,0.00486216,0.006163026,0.1265125
"2018-01-27 16:45:00",27694,"CKVY",13.14,26.03,26.1,26.28,25.97,80.4,80.8,79.96,0.384,20.88,21.12,20.7,2.088,2.167,32.94,8.16,2.85,48.38999,10.45,0.003185514,0.004492148,0.08966391
"2018-01-27 16:50:00",27695,"CKVY",13.11,26.15,26.06,26.15,25.97,79.96,80.6,79.96,0.384,20.85,21,20.68,1.899,1.989,7.776,9.46,2.192,49.90454,10.45,0.003185514,0.004492148,0.08966391
"2018-01-27 16:55:00",27696,"CKVY",13.12,26.15,26.09,26.21,25.97,81.5,81.5,79.96,0.392,21.03,21.32,20.69,1.334,1.628,9.75,7.102,1.534,49.40664,10.44,0.003185514,0.004492148,0.08966391
"2018-01-27 17:00:00",27697,"CKVY",13.09,26.4,26.28,26.46,26.09,80.5,81.5,80.4,0.391,21.16,21.38,21,0.737,1.048,6.805,0.037,0,46.5446,10.44,-0.0005652742,0.0001798018,0.05472473
"2018-01-27 17:05:00",27698,"CKVY",13.06,25.6,25.93,26.46,25.53,84.4,84.4,80.5,0.397,21.46,21.68,21.08,0.633,0.664,132.5,28.27,1.754,41.40777,10.44,-0.0005652742,0.0001798018,0.05472473
"2018-01-27 17:10:00",27699,"CKVY",13.03,25.78,25.7,25.91,25.53,83.5,85,83.5,0.396,21.67,21.91,21.47,0.402,0.491,136.2,0.074,0.658,34.86815,10.44,-0.0005652742,0.0001798018,0.05472473
"2018-01-27 17:15:00",27700,"CKVY",13.01,25.85,25.89,26.03,25.78,84.4,84.4,83,0.401,21.54,21.82,21.41,0.428,0.403,143.8,43.27,0.877,26.33936,10.44,-0.003884055,-0.003905683,0.02658439
"2018-01-27 17:20:00",27701,"CKVY",12.98,25.67,25.74,25.91,25.6,85,85.2,84.3,0.4,21.82,21.96,21.68,0.145,0.328,265.5,7.162,0.877,18.35144,10.44,-0.003884055,-0.003905683,0.02658439
"2018-01-27 17:25:00",27702,"CKVY",12.97,25.48,25.62,25.79,25.42,85.5,85.5,84.8,0.4,21.76,21.9,21.61,0.218,0.145,219.2,50.28,1.315,12.08998,10.44,-0.003884055,-0.003905683,0.02658439
"2018-01-27 17:30:00",27703,"CKVY",12.94,25.48,25.4,25.54,25.3,85.8,86.5,85.5,0.401,21.78,21.99,21.58,0.683,0.473,142.6,3.27,1.973,7.805926,10.44,-0.002174696,-0.002190754,0.01142093
"2018-01-27 17:35:00",27704,"CKVY",12.93,25.48,25.49,25.61,25.36,84.6,85.8,84.6,0.396,21.6,21.86,21.38,0.906,0.742,129.9,9.34,1.754,4.897009,10.44,-0.002174696,-0.002190754,0.01142093
"2018-01-27 17:40:00",27705,"CKVY",12.93,25.61,25.51,25.67,25.36,84.3,85.1,84.2,0.396,21.52,21.68,21.39,1.39,1.173,113.4,1.916,1.973,2.873687,10.44,-0.002174696,-0.002190754,0.01142093
"2018-01-27 17:45:00",27706,"CKVY",12.93,25.42,25.54,25.67,25.3,84.7,84.7,84.1,0.395,21.47,21.6,21.29,1.597,1.49,121,1.343,2.411,1.562191,10.44,-0.0008142365,-0.001043789,0.003395309
"2018-01-27 17:50:00",27707,"CKVY",12.93,25.11,25.29,25.54,25.05,86.2,86.2,84.7,0.397,21.52,21.63,21.38,1.935,1.8,116.3,0.423,2.192,0.8708135,10.44,-0.0008142365,-0.001043789,0.003395309
"2018-01-27 17:55:00",27708,"CKVY",12.92,25.05,25.06,25.18,24.93,87.3,87.3,86.2,0.401,21.68,21.87,21.48,1.789,1.893,114.6,3.245,1.754,0.464362,10.44,-0.0008142365,-0.001043789,0.003395309
"2018-01-27 18:00:00",27709,"CKVY",12.92,25.06,24.98,25.18,24.87,88,88.3,87.2,0.404,21.91,22.13,21.69,1.43,1.602,97.4,1.502,1.315,0.2032618,10.44,-0.0005860277,-0.0006769838,8.577124E-05
"2018-01-27 18:05:00",27710,"CKVY",12.91,25.24,25.17,25.37,25,88.3,88.3,87.7,0.409,22.1,22.35,21.89,1.126,1.281,88.1,1.578,1.534,0.06390149,10.44,-0.0005860277,-0.0006769838,8.577124E-05
"2018-01-27 18:10:00",27711,"CKVY",12.91,25.18,25.22,25.31,25,89.7,89.7,88.2,0.415,22.39,22.69,22.17,0.753,0.933,82.8,0.647,0.877,0.00293915,10.44,-0.0005860277,-0.0006769838,8.577124E-05
"2018-01-27 18:15:00",27712,"CKVY",12.9,25.06,25.15,25.25,25.06,91.1,91.2,89.7,0.419,22.77,22.97,22.48,0.614,0.69,43.92,9.28,1.096,0,10.44,-0.001092835,-0.001481248,2.5E-07
"2018-01-27 18:20:00",27713,"CKVY",12.9,25,25.07,25.18,24.94,92.1,92.1,91.1,0.422,22.97,23.17,22.78,0.251,0.417,40.98,0.056,0,0,10.44,-0.001092835,-0.001481248,2.5E-07
"2018-01-27 18:25:00",27714,"CKVY",12.89,24.94,25.02,25.18,24.88,93.4,93.4,92.1,0.427,23.21,23.39,23,0.289,0.219,48.93,12.41,1.096,0,10.44,-0.001092835,-0.001481248,2.5E-07
"2018-01-27 18:30:00",27715,"CKVY",12.89,24.81,24.92,25,24.81,95,95,93.4,0.432,23.48,23.71,23.25,0.406,0.359,77.81,3.129,1.315,0,10.44,-0.00152974,-0.002304674,2.5E-07
"2018-01-27 18:35:00",27716,"CKVY",12.88,24.88,24.85,24.94,24.63,96.1,96.1,95,0.438,23.77,23.98,23.51,0.432,0.43,80.3,0.078,0.658,0,10.44,-0.00152974,-0.002304674,2.5E-07
"2018-01-27 18:40:00",27717,"CKVY",12.88,24.63,24.78,24.94,24.57,96.7,96.7,96.1,0.436,23.88,24.04,23.71,0.343,0.419,80.3,0.091,0,0,10.44,-0.00152974,-0.002304674,2.5E-07
"2018-01-27 18:45:00",27718,"CKVY",12.87,24.32,24.46,24.69,24.26,97.8,97.8,96.6,0.436,23.78,23.92,23.65,0.454,0.35,221.5,24.6,1.754,0,10.44,-0.001518035,-0.002269427,2.5E-07
"2018-01-27 18:50:00",27719,"CKVY",12.86,24.14,24.2,24.39,24.08,98.5,98.5,97.8,0.435,23.73,23.87,23.56,1.004,0.722,239.4,6.539,1.973,0,10.44,-0.001518035,-0.002269427,2.5E-07
"2018-01-27 18:55:00",27720,"CKVY",12.87,23.95,24.03,24.14,23.89,99.2,99.3,98.4,0.435,23.73,23.89,23.6,1.487,1.253,255.2,1.947,1.754,0,10.44,-0.001518035,-0.002269427,2.5E-07
"2018-01-27 19:00:00",27721,"CKVY",12.87,23.95,24.02,24.14,23.89,99.7,99.7,99.2,0.437,23.9,24.05,23.71,1.508,1.523,259.6,3.724,1.534,0,10.44,-0.001273154,-0.001739841,2.5E-07
"2018-01-27 19:05:00",27722,"CKVY",12.85,24.02,23.95,24.08,23.77,99.9,100,99.6,0.44,23.9,24.07,23.69,1.432,1.466,276.7,7.188,1.754,0,10.44,-0.001273154,-0.001739841,2.5E-07
"2018-01-27 19:10:00",27723,"CKVY",12.85,23.95,23.89,24.02,23.7,100.1,100.2,99.8,0.439,23.87,23.99,23.69,1.48,1.44,296.5,4.399,1.973,0,10.44,-0.001273154,-0.001739841,2.5E-07
"2018-01-27 19:15:00",27724,"CKVY",12.84,23.95,23.89,24.01,23.77,100.1,100.2,100.1,0.439,23.91,24.06,23.78,1.693,1.598,312.5,7.631,2.411,0,10.44,-0.001225756,-0.001630757,2.5E-07
"2018-01-27 19:20:00",27725,"CKVY",12.85,23.83,23.88,24.08,23.64,100.1,100.2,100,0.437,23.9,24.1,23.66,1.975,1.81,335.1,4.632,2.85,0,10.44,-0.001225756,-0.001630757,2.5E-07
"2018-01-27 19:25:00",27726,"CKVY",12.85,24.2,24.06,24.2,23.83,100.1,100.2,100.1,0.444,24.09,24.24,23.84,2.166,2.088,334.2,8,2.85,0,10.44,-0.001225756,-0.001630757,2.5E-07
"2018-01-27 19:30:00",27727,"CKVY",12.85,24.39,24.3,24.45,24.08,100.1,100.2,100.1,0.447,24.33,24.49,24.11,2.123,2.173,333.8,9.54,2.63,0,10.44,-0.001134403,-0.001453936,2.5E-07
"2018-01-27 19:35:00",27728,"CKVY",12.84,24.45,24.44,24.58,24.27,100.2,100.2,100,0.449,24.47,24.61,24.28,1.837,1.992,333.4,6.962,2.411,0,10.44,-0.001134403,-0.001453936,2.5E-07
"2018-01-27 19:40:00",27729,"CKVY",12.84,24.39,24.41,24.52,24.33,100.1,100.2,100.1,0.447,24.43,24.54,24.34,1.534,1.674,320.8,8.9,1.754,0,10.44,-0.001134403,-0.001453936,2.5E-07
"2018-01-27 19:45:00",27730,"CKVY",12.84,24.39,24.41,24.52,24.33,100.1,100.2,100.1,0.447,24.43,24.54,24.34,1.409,1.468,337.3,12.71,3.069,0,10.44,-0.001205435,-0.001580017,2.5E-07
"2018-01-27 19:50:00",27731,"CKVY",12.84,24.33,24.35,24.52,24.21,100.1,100.2,100,0.446,24.38,24.53,24.22,1.107,1.31,301.6,12.28,1.534,0,10.44,-0.001205435,-0.001580017,2.5E-07
"2018-01-27 19:55:00",27732,"CKVY",12.82,24.14,24.23,24.33,24.08,100.1,100.2,100,0.443,24.26,24.37,24.09,1.18,1.107,322.7,5.62,2.192,0,10.45,-0.001205435,-0.001580017,2.5E-07
"2018-01-27 20:00:00",27733,"CKVY",12.82,23.96,24.07,24.21,23.9,100.1,100.2,100.1,0.439,24.1,24.24,23.91,1.307,1.212,334.6,13,2.411,0,10.45,-0.001310111,-0.001789927,2.5E-07
"2018-01-27 20:05:00",27734,"CKVY",12.83,24.33,24.07,24.33,23.84,100.1,100.2,100,0.446,24.1,24.37,23.85,1.603,1.425,304.9,27.25,2.411,0,10.45,-0.001310111,-0.001789927,2.5E-07
"2018-01-27 20:10:00",27735,"CKVY",12.83,24.27,24.22,24.33,23.96,100.1,100.2,100,0.445,24.25,24.37,23.97,1.336,1.531,308.8,14.29,1.973,0,10.44,-0.001310111,-0.001789927,2.5E-07
"2018-01-27 20:15:00",27736,"CKVY",12.82,24.08,24.2,24.33,24.08,100.1,100.2,100,0.441,24.23,24.37,24.09,1.111,1.218,312,5.08,1.754,0,10.45,-0.001265403,-0.001700788,2.5E-07
"2018-01-27 20:20:00",27737,"CKVY",12.82,23.96,24.03,24.21,23.84,100.1,100.2,100.1,0.439,24.05,24.23,23.86,0.669,0.9,312.5,0.149,0.877,0,10.45,-0.001265403,-0.001700788,2.5E-07
"2018-01-27 20:25:00",27738,"CKVY",12.82,23.96,23.93,24.08,23.84,100.1,100.2,100.1,0.439,23.96,24.1,23.85,0.443,0.534,312.9,0.1,0,0,10.45,-0.001265403,-0.001700788,2.5E-07
"2018-01-27 20:30:00",27739,"CKVY",12.82,23.77,23.78,23.96,23.59,100.1,100.2,100.1,0.436,23.8,24,23.6,0.291,0.314,1.353,30.78,1.754,0,10.45,-0.001470997,-0.002151419,2.5E-07
"2018-01-27 20:35:00",27740,"CKVY",12.82,23.53,23.64,23.84,23.46,100.1,100.2,100,0.431,23.66,23.87,23.48,0.675,0.48,44.65,4.174,1.534,0,10.44,-0.001470997,-0.002151419,2.5E-07
"2018-01-27 20:40:00",27741,"CKVY",12.81,23.59,23.51,23.65,23.34,100.1,100.2,100.1,0.433,23.54,23.69,23.36,0.754,0.738,28.97,6.518,1.096,0,10.45,-0.001470997,-0.002151419,2.5E-07
"2018-01-27 20:45:00",27742,"CKVY",12.81,23.4,23.46,23.65,23.22,100.1,100.2,100.1,0.429,23.48,23.68,23.24,0.511,0.691,23.81,0.136,0,0,10.45,-0.001440945,-0.002092595,2.5E-07
"2018-01-27 20:50:00",27743,"CKVY",12.81,23.84,23.64,23.9,23.34,100.2,100.2,100,0.437,23.67,23.93,23.35,0.289,0.361,331.6,26.16,1.315,0,10.44,-0.001440945,-0.002092595,2.5E-07
"2018-01-27 20:55:00",27744,"CKVY",12.8,23.53,23.76,23.96,23.46,100.1,100.2,100.1,0.431,23.78,23.99,23.48,0.826,0.51,340.7,6.201,2.411,0,10.45,-0.001440945,-0.002092595,2.5E-07
"2018-01-27 21:00:00",27745,"CKVY",12.79,23.59,23.5,23.65,23.4,100.1,100.2,100.1,0.433,23.52,23.69,23.41,1.152,1.015,307.3,21.3,1.973,0,10.44,-0.001447026,-0.002103867,2.5E-07
"2018-01-27 21:05:00",27746,"CKVY",12.8,23.59,23.56,23.71,23.34,100.1,100.2,100,0.433,23.58,23.75,23.35,1.506,1.3,281.1,7.807,2.85,0,10.44,-0.001447026,-0.002103867,2.5E-07
"2018-01-27 21:10:00",27747,"CKVY",12.79,23.35,23.46,23.78,23.22,100.1,100.2,100,0.428,23.49,23.79,23.23,1.759,1.642,306.2,7.34,3.288,0,10.44,-0.001447026,-0.002103867,2.5E-07
"2018-01-27 21:15:00",27748,"CKVY",12.79,22.97,23.1,23.35,22.85,100.2,100.2,100.1,0.422,23.13,23.38,22.86,2.328,2.042,300,5.324,3.507,0,10.44,-0.001181248,-0.001551399,2.5E-07
"2018-01-27 21:20:00",27749,"CKVY",12.79,21.31,22.31,22.98,21.31,99.9,100.2,99.8,0.392,22.33,23.01,21.26,2.513,2.468,280.4,7.673,3.069,0,10.44,-0.001181248,-0.001551399,2.5E-07
"2018-01-27 21:25:00",27750,"CKVY",12.8,20.25,20.66,21.37,20.13,99.2,99.9,98.9,0.372,20.49,21.32,19.93,2.388,2.487,304.9,16.86,3.069,0,10.44,-0.001181248,-0.001551399,2.5E-07
"2018-01-27 21:30:00",27751,"CKVY",12.79,20.5,20.14,20.5,19.88,100.2,100.2,99.1,0.38,20.05,20.53,19.77,2.288,2.274,337,9.91,3.288,0,10.44,-0.0009538679,-0.001184174,2.5E-07
"2018-01-27 21:35:00",27752,"CKVY",12.78,21.19,20.92,21.31,20.44,100.2,100.2,100.1,0.391,20.94,21.32,20.46,2.416,2.351,334.3,3.662,3.288,0,10.44,-0.0009538679,-0.001184174,2.5E-07
"2018-01-27 21:40:00",27753,"CKVY",12.78,21.06,21.06,21.25,20.94,100.2,100.2,100.1,0.389,21.09,21.29,20.95,2.52,2.461,349.2,3.93,3.069,0,10.44,-0.0009538679,-0.001184174,2.5E-07
"2018-01-27 21:45:00",27754,"CKVY",12.79,21.31,21.25,21.43,20.94,100.1,100.2,100.1,0.393,21.28,21.46,20.97,2.339,2.498,353.2,1.434,2.411,0,10.44,-0.00097363,-0.001210005,2.5E-07
"2018-01-27 21:50:00",27755,"CKVY",12.78,21.93,21.75,21.99,21.37,100.1,100.2,100,0.403,21.77,22.02,21.37,1.879,2.158,338.8,7.333,1.973,0,10.44,-0.00097363,-0.001210005,2.5E-07
"2018-01-27 21:55:00",27756,"CKVY",12.78,22.11,21.93,22.11,21.74,100.1,100.2,100.1,0.406,21.96,22.15,21.76,1.392,1.612,351.6,8.18,1.754,0,10.44,-0.00097363,-0.001210005,2.5E-07
"2018-01-27 22:00:00",27757,"CKVY",12.77,21.99,21.93,22.11,21.74,100.2,100.2,100.1,0.405,21.95,22.15,21.76,1.165,1.26,347.9,9.77,1.754,0,10.44,-0.001128448,-0.001476086,2.5E-07
"2018-01-27 22:05:00",27758,"CKVY",12.77,22.11,22.08,22.24,21.93,100.1,100.2,100.1,0.406,22.1,22.27,21.94,1.337,1.196,340.8,7.156,2.411,0,10.44,-0.001128448,-0.001476086,2.5E-07
"2018-01-27 22:10:00",27759,"CKVY",12.77,22.55,22.32,22.61,22.11,100.1,100.2,100.1,0.414,22.35,22.62,22.13,1.627,1.494,356.9,3.446,2.411,0,10.44,-0.001128448,-0.001476086,2.5E-07
"2018-01-27 22:15:00",27760,"CKVY",12.77,22.92,22.75,23.04,22.48,100.2,100.2,100.1,0.421,22.78,23.07,22.5,1.975,1.822,1.02,12.96,2.85,0,10.44,-0.0011809,-0.001567633,2.5E-07
"2018-01-27 22:20:00",27761,"CKVY",12.75,23.29,23.14,23.35,22.92,100.1,100.2,100.1,0.427,23.17,23.38,22.93,2.139,2.06,338.1,9.33,2.85,0,10.44,-0.0011809,-0.001567633,2.5E-07
"2018-01-27 22:25:00",27762,"CKVY",12.76,23.23,23.25,23.41,23.1,100.1,100.2,100.1,0.426,23.27,23.44,23.12,2.181,2.167,353.2,13.01,3.288,0,10.45,-0.0011809,-0.001567633,2.5E-07
"2018-01-27 22:30:00",27763,"CKVY",12.76,23.23,23.17,23.29,23.04,100.1,100.2,100.1,0.426,23.2,23.32,23.06,2.398,2.262,27.41,3.953,3.726,0,10.45,-0.001081218,-0.001371065,2.5E-07
"2018-01-27 22:35:00",27764,"CKVY",12.76,23.72,23.51,23.78,23.17,100.2,100.2,100.1,0.435,23.53,23.81,23.19,2.399,2.424,25.51,7.909,3.288,0,10.45,-0.001081218,-0.001371065,2.5E-07
"2018-01-27 22:40:00",27765,"CKVY",12.76,23.85,23.82,24.03,23.6,100.1,100.2,100.1,0.437,23.85,24.06,23.63,2.57,2.436,54.43,19.89,4.165,0,10.45,-0.001081218,-0.001371065,2.5E-07
"2018-01-27 22:45:00",27766,"CKVY",12.75,23.97,23.89,24.03,23.72,100.2,100.2,100,0.44,23.91,24.06,23.72,2.229,2.379,66.08,10.48,2.85,0,10.45,-0.001056276,-0.00132098,2.5E-07
"2018-01-27 22:50:00",27767,"CKVY",12.75,24.09,23.99,24.16,23.79,100.1,100.2,100.1,0.442,24.01,24.18,23.8,2.172,2.182,34.65,5.03,2.63,0,10.45,-0.001056276,-0.00132098,2.5E-07
"2018-01-27 22:55:00",27768,"CKVY",12.75,23.66,24.04,24.16,23.66,99,100.1,98.9,0.429,23.98,24.16,23.4,1.821,1.995,334.2,44.18,3.507,0,10.45,-0.001056276,-0.00132098,2.5E-07
"2018-01-27 23:00:00",27769,"CKVY",12.75,23.35,23.4,23.72,23.29,100,100,98.4,0.428,23.22,23.44,22.94,2.444,2.181,279.3,11.77,5.042,0,10.45,-0.001087583,-0.001381736,2.5E-07
"2018-01-27 23:05:00",27770,"CKVY",12.73,23.04,23.24,23.48,22.98,99.9,100.2,99.8,0.422,23.25,23.5,22.95,3.127,2.773,283.8,6.411,6.138,0,10.45,-0.001087583,-0.001381736,2.5E-07
"2018-01-27 23:10:00",27771,"CKVY",12.74,22.98,22.96,23.1,22.79,100.1,100.2,99.9,0.422,22.98,23.14,22.81,4.044,3.622,295.4,6.338,5.48,0,10.45,-0.001087583,-0.001381736,2.5E-07
"2018-01-27 23:15:00",27772,"CKVY",12.73,23.23,23.08,23.29,22.86,100.1,100.2,100.1,0.426,23.11,23.32,22.87,4.023,4.032,301.2,6.541,5.042,0,10.45,-0.0008904666,-0.0010573,2.5E-07
"2018-01-27 23:20:00",27773,"CKVY",12.73,23.29,23.23,23.35,23.04,100.1,100.2,100.1,0.427,23.26,23.38,23.06,3.745,3.896,324,10.54,4.165,0,10.45,-0.0008904666,-0.0010573,2.5E-07
"2018-01-27 23:25:00",27774,"CKVY",12.74,23.72,23.6,23.85,23.23,100.2,100.2,100.1,0.435,23.62,23.86,23.25,3.511,3.644,335.9,5.803,5.042,0,10.45,-0.0008904666,-0.0010573,2.5E-07
"2018-01-27 23:30:00",27775,"CKVY",12.73,23.85,23.82,23.91,23.66,100.1,100.2,100.1,0.437,23.84,23.94,23.68,3.276,3.378,343.3,4.212,3.726,0,10.45,-0.0008864167,-0.001047002,2.5E-07
"2018-01-27 23:35:00",27776,"CKVY",12.73,24.22,24.01,24.28,23.78,99.8,100.2,99.7,0.443,24.03,24.26,23.8,3.15,3.201,347.5,8.83,3.726,0,10.45,-0.0008864167,-0.001047002,2.5E-07
"2018-01-27 23:40:00",27777,"CKVY",12.73,24.46,24.28,24.46,24.09,98.9,99.8,98.8,0.443,24.07,24.25,23.87,2.934,3.081,359.9,8.69,4.603,0,10.45,-0.0008864167,-0.001047002,2.5E-07
"2018-01-27 23:45:00",27778,"CKVY",12.73,24.34,24.43,24.53,24.34,98,99,98,0.437,24.08,24.2,23.85,2.57,2.741,6.081,16.69,2.411,0,10.45,-0.0009281841,-0.001119998,2.5E-07
"2018-01-27 23:50:00",27779,"CKVY",12.73,24.28,24.41,24.53,24.22,97.5,98,97.4,0.434,23.84,24.04,23.59,2.338,2.475,95.5,20.57,3.288,0,10.45,-0.0009281841,-0.001119998,2.5E-07
"2018-01-27 23:55:00",27780,"CKVY",12.72,23.6,24.03,24.34,23.54,98.2,98.2,97.5,0.425,23.46,23.78,23.05,2.25,2.165,118.1,5.183,3.946,0,10.45,-0.0009281841,-0.001119998,2.5E-07
"2018-01-28 00:00:00",27781,"CKVY",12.72,23.72,23.65,23.85,23.47,99.6,99.7,98.2,0.433,23.44,23.73,23.11,2.084,2.273,105.7,3.776,3.726,0,10.45,-0.0009751816,-0.001213372,2.5E-07
"2018-01-28 00:05:00",27782,"CKVY",12.71,23.85,23.77,23.97,23.54,99.6,99.7,99.4,0.435,23.67,23.9,23.4,1.454,1.726,103.5,21.89,1.315,0,10.45,-0.0009751816,-0.001213372,2.5E-07
"2018-01-28 00:10:00",27783,"CKVY",12.72,24.03,23.85,24.03,23.66,99.7,99.8,99.4,0.439,23.75,23.97,23.53,0.985,1.239,317.3,22.12,2.411,0,10.45,-0.0009751816,-0.001213372,2.5E-07
"2018-01-28 00:15:00",27784,"CKVY",12.72,23.85,23.79,24.03,23.66,99.5,99.7,99.2,0.435,23.64,23.93,23.46,1.053,0.92,320.5,22.06,2.411,0,10.45,-0.001254085,-0.00169559,2.5E-07
"2018-01-28 00:20:00",27785,"CKVY",12.71,22.86,23.49,23.91,22.79,98.4,99.7,98.1,0.412,23.21,23.81,22.38,1.919,1.441,272,8.98,4.822,0,10.45,-0.001254085,-0.00169559,2.5E-07
"2018-01-28 00:25:00",27786,"CKVY",12.71,22.48,22.67,22.92,22.42,99.2,99.3,98.4,0.409,22.43,22.7,22.18,2.986,2.529,273.1,6.552,5.261,0,10.45,-0.001254085,-0.00169559,2.5E-07
"2018-01-28 00:30:00",27787,"CKVY",12.71,21.74,21.93,22.48,21.62,98.3,99.2,98,0.393,21.53,22.28,21.18,3.751,3.357,272.7,4.906,4.822,0,10.45,-0.0009467301,-0.001170035,2.5E-07
"2018-01-28 00:35:00",27788,"CKVY",12.71,21.37,21.63,21.8,21.37,98.2,98.6,98.1,0.386,21.24,21.43,20.93,3.693,3.84,285,12.19,3.946,0,10.45,-0.0009467301,-0.001170035,2.5E-07
"2018-01-28 00:40:00",27789,"CKVY",12.69,21.5,21.35,21.62,21.12,98.9,99,97.7,0.391,20.93,21.34,20.57,2.987,3.347,309.7,5.619,3.069,0,10.45,-0.0009467301,-0.001170035,2.5E-07
"2018-01-28 00:45:00",27790,"CKVY",12.71,21.8,21.54,21.87,21.37,98.9,99,98.6,0.396,21.25,21.63,21.04,2.478,2.679,349.8,20.84,3.288,0,10.45,-0.0007685367,-0.0009039477,2.5E-07
"2018-01-28 00:50:00",27791,"CKVY",12.69,22.73,22.4,22.86,21.74,99,99.4,98.8,0.413,22.2,22.7,21.47,2.487,2.49,47.25,5.129,3.726,0,10.45,-0.0007685367,-0.0009039477,2.5E-07
"2018-01-28 00:55:00",27792,"CKVY",12.69,22.73,22.57,22.98,22.18,99,99.1,97.5,0.413,22.19,22.77,21.59,2.496,2.441,44.24,2.904,3.069,0,10.45,-0.0007685367,-0.0009039477,2.5E-07
"2018-01-28 01:00:00",27793,"CKVY",12.69,22.73,22.83,22.98,22.67,98.6,99.1,98.6,0.411,22.55,22.69,22.39,2.502,2.589,45.52,1.779,2.85,0,10.45,-0.0009366527,-0.001153375,2.5E-07
"2018-01-28 01:05:00",27794,"CKVY",12.69,22.11,22.51,22.86,22.05,97.1,98.6,97,0.394,21.96,22.51,21.34,1.827,2.103,56.02,13.09,1.534,0,10.45,-0.0009366527,-0.001153375,2.5E-07
"2018-01-28 01:10:00",27795,"CKVY",12.69,22.79,22.45,22.86,22.05,99.5,99.6,97,0.416,22.07,22.74,21.33,1.798,1.8,33.14,8.1,3.069,0,10.45,-0.0009366527,-0.001153375,2.5E-07
"2018-01-28 01:15:00",27796,"CKVY",12.69,22.86,22.78,22.92,22.61,99.4,99.7,99.2,0.416,22.64,22.79,22.41,1.783,1.744,12.94,7.276,2.85,0,10.45,-0.001039263,-0.001330753,2.5E-07
"2018-01-28 01:20:00",27797,"CKVY",12.68,22.86,22.83,23.1,22.42,98.8,99.6,98,0.414,22.57,23.01,21.95,2.396,2.137,4.686,14.04,3.507,0,10.45,-0.001039263,-0.001330753,2.5E-07
"2018-01-28 01:25:00",27798,"CKVY",12.68,21.25,22.46,22.86,21.12,94.9,99,94.9,0.372,21.99,22.59,19.9,2.205,2.304,281,47.85,3.946,0,10.45,-0.001039263,-0.001330753,2.5E-07
"2018-01-28 01:30:00",27799,"CKVY",12.68,21.19,21.16,21.37,20.94,96.8,97,94.9,0.378,20.27,20.64,19.75,2.075,2.188,248.9,13.4,3.726,0,10.45,-0.0009263302,-0.001153445,2.5E-07
"2018-01-28 01:35:00",27800,"CKVY",12.67,21.37,21.25,21.5,21.06,98.1,98.1,96.8,0.386,20.63,21.04,20.34,1.823,1.912,280.7,11,2.192,0,10.45,-0.0009263302,-0.001153445,2.5E-07
"2018-01-28 01:40:00",27801,"CKVY",12.67,21.5,21.58,21.74,21.37,97.4,98.4,97.4,0.385,21.14,21.35,20.76,2.014,1.951,282.1,12.97,2.63,0,10.45,-0.0009263302,-0.001153445,2.5E-07
"2018-01-28 01:45:00",27802,"CKVY",12.67,20.94,21.15,21.5,20.88,97.8,97.9,96.8,0.378,20.52,20.87,20.24,2.258,2.114,259.4,4.639,3.069,0,10.45,-0.0009404066,-0.001186151,2.5E-07
"2018-01-28 01:50:00",27803,"CKVY",12.67,20.63,20.61,21,20.38,98.8,98.8,97.5,0.377,20.09,20.46,19.84,2.409,2.329,269.2,11.72,2.85,0,10.45,-0.0009404066,-0.001186151,2.5E-07
"2018-01-28 01:55:00",27804,"CKVY",12.67,20.63,20.62,20.75,20.44,99.9,99.9,98.8,0.381,20.49,20.64,20.32,2.235,2.334,290,6.96,2.411,0,10.45,-0.0009404066,-0.001186151,2.5E-07
"2018-01-28 02:00:00",27805,"CKVY",12.66,20.51,20.52,20.75,20.38,100.2,100.2,99.8,0.38,20.51,20.74,20.35,2.133,2.201,314.1,11.05,3.288,0,10.45,-0.0009305954,-0.001158651,2.5E-07
"2018-01-28 02:05:00",27806,"CKVY",12.66,21,20.62,21,20.38,100.2,100.2,100.1,0.388,20.64,21.03,20.39,2.319,2.25,316.5,9.52,3.507,0,10.44,-0.0009305954,-0.001158651,2.5E-07
"2018-01-28 02:10:00",27807,"CKVY",12.66,21.25,21.04,21.31,20.81,100.1,100.2,100.1,0.392,21.06,21.32,20.83,2.385,2.325,347.2,9.51,3.069,0,10.44,-0.0009305954,-0.001158651,2.5E-07
"2018-01-28 02:15:00",27808,"CKVY",12.66,21.62,21.36,21.62,21.12,100.2,100.2,100.1,0.398,21.39,21.65,21.14,2.092,2.258,25.95,13.22,2.85,0,10.44,-0.0009953399,-0.001248215,2.5E-07
"2018-01-28 02:20:00",27809,"CKVY",12.66,21.5,21.58,21.74,21.37,100.1,100.2,100.1,0.396,21.6,21.77,21.39,1.29,1.714,344.1,6.963,1.315,0,10.45,-0.0009953399,-0.001248215,2.5E-07
"2018-01-28 02:25:00",27810,"CKVY",12.65,21.37,21.17,21.43,20.88,100.1,100.2,99.2,0.394,21.08,21.46,20.7,0.685,0.979,328.9,11.54,1.534,0,10.45,-0.0009953399,-0.001248215,2.5E-07
"2018-01-28 02:30:00",27811,"CKVY",12.64,22.48,22.01,22.55,21.25,100.1,100.2,100,0.413,22.04,22.58,21.25,0.75,0.668,323.2,8.43,2.411,0,10.45,-0.00123517,-0.001694064,2.5E-07
"2018-01-28 02:35:00",27812,"CKVY",12.64,22.61,22.64,22.79,22.48,100.1,100.2,100.1,0.415,22.66,22.83,22.49,1.426,1.077,331.3,7.45,3.726,0,10.45,-0.00123517,-0.001694064,2.5E-07
"2018-01-28 02:40:00",27813,"CKVY",12.63,22.61,22.62,22.79,22.42,100.2,100.2,100.1,0.415,22.64,22.81,22.44,1.876,1.709,347.1,6.265,2.411,0,10.45,-0.00123517,-0.001694064,2.5E-07
"2018-01-28 02:45:00",27814,"CKVY",12.64,22.86,22.71,22.98,22.48,100.1,100.2,100.1,0.419,22.73,23,22.5,2.058,1.917,341.8,4.212,3.288,0,10.45,-0.001176263,-0.00155418,2.5E-07
"2018-01-28 02:50:00",27815,"CKVY",12.63,22.92,22.93,23.1,22.79,100.1,100.2,100.1,0.421,22.95,23.13,22.81,1.598,1.825,328.3,13.48,2.63,0,10.45,-0.001176263,-0.00155418,2.5E-07
"2018-01-28 02:55:00",27816,"CKVY",12.63,22.92,22.84,22.98,22.67,100.1,100.2,100.1,0.421,22.86,23.01,22.69,1.749,1.63,321.8,9.65,2.63,0,10.45,-0.001176263,-0.00155418,2.5E-07
"2018-01-28 03:00:00",27817,"CKVY",12.63,22.86,22.86,22.98,22.73,100.1,100.2,100.1,0.419,22.88,23.01,22.75,1.503,1.673,358.2,12.71,2.192,0,10.45,-0.001154504,-0.001509146,2.5E-07
"2018-01-28 03:05:00",27818,"CKVY",12.62,22.98,22.98,23.11,22.86,100.1,100.2,100.1,0.422,23,23.14,22.86,1.718,1.586,5.797,11.72,2.192,0,10.45,-0.001154504,-0.001509146,2.5E-07
"2018-01-28 03:10:00",27819,"CKVY",12.62,23.35,23.16,23.41,22.86,100.1,100.2,100.1,0.428,23.18,23.44,22.87,1.853,1.776,18.15,7.781,3.288,0,10.45,-0.001154504,-0.001509146,2.5E-07
"2018-01-28 03:15:00",27820,"CKVY",12.62,23.6,23.48,23.66,23.23,99.7,100.2,99.7,0.431,23.48,23.68,23.26,2.216,2.028,8.09,10.37,3.726,0,10.45,-0.001147131,-0.00149075,2.5E-07
"2018-01-28 03:20:00",27821,"CKVY",12.62,23.72,23.57,23.72,23.41,98.7,99.7,98.7,0.429,23.37,23.59,23.21,2.507,2.346,11.56,11.59,3.507,0,10.46,-0.001147131,-0.00149075,2.5E-07
"2018-01-28 03:25:00",27822,"CKVY",12.62,24.03,23.79,24.09,23.6,98.6,98.8,98.5,0.434,23.46,23.78,23.27,2.157,2.355,355.9,17.35,2.411,0,10.46,-0.001147131,-0.00149075,2.5E-07
"2018-01-28 03:30:00",27823,"CKVY",12.61,24.46,24.17,24.46,23.97,98.3,98.7,98.3,0.441,23.79,24.08,23.62,1.63,1.84,356,12.47,2.192,0,10.46,-0.001028035,-0.0012942,2.5E-07
"2018-01-28 03:35:00",27824,"CKVY",12.6,24.46,24.5,24.59,24.34,97,98.3,96.9,0.435,23.88,24.05,23.67,1.476,1.563,2.353,7.957,2.63,0,10.46,-0.001028035,-0.0012942,2.5E-07
"2018-01-28 03:40:00",27825,"CKVY",12.6,24.46,24.47,24.59,24.34,96.8,97.1,96.7,0.434,23.72,23.87,23.54,2.003,1.71,351.4,7.032,3.726,0,10.46,-0.001028035,-0.0012942,2.5E-07
"2018-01-28 03:45:00",27826,"CKVY",12.59,24.46,24.52,24.65,24.34,97,97.1,96.8,0.435,23.79,23.93,23.59,2.2,2.201,308.2,15.64,3.288,0,10.46,-0.001044404,-0.001338123,2.5E-07
"2018-01-28 03:50:00",27827,"CKVY",12.59,23.85,24.27,24.59,23.85,96.4,97.1,96.3,0.421,23.48,23.88,22.94,1.946,2.08,303.4,17.05,2.192,0,10.46,-0.001044404,-0.001338123,2.5E-07
"2018-01-28 03:55:00",27828,"CKVY",12.59,23.35,23.48,23.85,23.29,98.2,98.2,96.3,0.42,22.8,23.01,22.64,1.859,1.949,318,8.26,3.726,0,10.46,-0.001044404,-0.001338123,2.5E-07
"2018-01-28 04:00:00",27829,"CKVY",12.59,23.6,23.46,23.66,23.29,99.3,99.3,98.1,0.429,23.18,23.5,22.84,2.146,1.943,344.7,13.56,3.069,0,10.46,-0.001005329,-0.001273272,2.5E-07
"2018-01-28 04:05:00",27830,"CKVY",12.58,23.78,23.76,23.91,23.48,98.4,99.4,98.4,0.429,23.5,23.72,23.28,2.215,2.237,62.05,27.38,3.507,0,10.46,-0.001005329,-0.001273272,2.5E-07
"2018-01-28 04:10:00",27831,"CKVY",12.58,24.09,23.93,24.09,23.72,98.4,98.6,98.4,0.434,23.57,23.75,23.34,1.748,1.94,58.6,11.37,1.754,0,10.46,-0.001005329,-0.001273272,2.5E-07
"2018-01-28 04:15:00",27832,"CKVY",12.58,24.84,24.35,24.9,23.97,97.4,98.5,97.4,0.443,23.89,24.3,23.51,2.249,1.885,16.42,15.5,6.576,0,10.46,-0.001052594,-0.001338096,2.5E-07
"2018-01-28 04:20:00",27833,"CKVY",12.56,24.84,24.88,25.02,24.71,96.5,97.3,96.1,0.439,24.01,24.28,23.84,3.408,2.826,347.2,12.91,6.795,0,10.46,-0.001052594,-0.001338096,2.5E-07
"2018-01-28 04:25:00",27834,"CKVY",12.57,24.71,24.75,24.9,24.59,97.1,97.1,96.4,0.44,23.94,24.1,23.77,4.57,3.979,331.9,5.667,6.138,0,10.46,-0.001052594,-0.001338096,2.5E-07
"2018-01-28 04:30:00",27835,"CKVY",12.57,24.47,24.65,24.84,24.4,97.9,97.9,97.1,0.439,24,24.13,23.82,4.699,4.826,325.6,8.69,5.699,0,10.46,-0.0006403645,-0.0007205681,2.5E-07
"2018-01-28 04:35:00",27836,"CKVY",12.56,24.34,24.38,24.53,24.22,99.1,99.2,97.8,0.442,24.01,24.25,23.81,4.298,4.417,298.1,6.561,5.042,0,10.46,-0.0006403645,-0.0007205681,2.5E-07
"2018-01-28 04:40:00",27837,"CKVY",12.56,24.22,24.3,24.46,24.09,100.1,100.1,99.1,0.444,24.22,24.42,24.01,4.167,4.26,301.2,7.5,5.48,0,10.46,-0.0006403645,-0.0007205681,2.5E-07
"2018-01-28 04:45:00",27838,"CKVY",12.56,24.34,24.23,24.34,24.09,100.2,100.2,100.1,0.447,24.25,24.38,24.11,4.026,4.049,298.8,9.38,5.48,0,10.46,-0.0007881941,-0.0009064639,2.5E-07
"2018-01-28 04:50:00",27839,"CKVY",12.56,24.59,24.36,24.71,24.22,100.1,100.2,100.1,0.451,24.38,24.74,24.23,3.834,4.018,304.2,31.42,5.042,0,10.46,-0.0007881941,-0.0009064639,2.5E-07
"2018-01-28 04:55:00",27840,"CKVY",12.56,24.59,24.75,24.84,24.59,99.2,100.2,99.1,0.447,24.7,24.87,24.37,2.908,3.354,343.7,46.99,2.63,0,10.46,-0.0007881941,-0.0009064639,2.5E-07
"2018-01-28 05:00:00",27841,"CKVY",12.56,24.71,24.64,24.84,24.53,99.5,99.5,99.1,0.451,24.47,24.72,24.3,2.447,2.609,22.48,7.792,4.165,0,10.46,-0.0009248004,-0.001104761,2.5E-07
"2018-01-28 05:05:00",27842,"CKVY",12.55,24.9,24.78,24.96,24.65,99.7,99.7,99.5,0.455,24.68,24.88,24.52,2.492,2.386,30.6,6.967,5.042,0,10.46,-0.0009248004,-0.001104761,2.5E-07
"2018-01-28 05:10:00",27843,"CKVY",12.55,25.08,24.96,25.21,24.77,98.6,99.7,98.6,0.454,24.76,24.89,24.61,3.088,2.869,21.18,11.71,4.822,0,10.46,-0.0009248004,-0.001104761,2.5E-07
"2018-01-28 05:15:00",27844,"CKVY",12.56,25.7,25.35,25.76,25.02,97.1,98.6,97.1,0.458,24.88,25.12,24.66,3.092,3.149,20.95,10.63,3.726,0,10.46,-0.0009610323,-0.001170737,2.5E-07
"2018-01-28 05:20:00",27845,"CKVY",12.54,26.26,25.81,26.26,25.58,95.6,97.1,95.6,0.462,24.87,25.17,24.68,2.843,2.982,45.71,20.17,4.165,0,10.46,-0.0009610323,-0.001170737,2.5E-07
"2018-01-28 05:25:00",27846,"CKVY",12.54,26.01,26.14,26.32,25.89,95.1,95.5,94.4,0.454,24.84,25.15,24.64,2.556,2.653,329.7,16.62,3.507,0,10.46,-0.0009610323,-0.001170737,2.5E-07
"2018-01-28 05:30:00",27847,"CKVY",12.54,26.2,26.31,26.63,25.95,94,95.2,93.9,0.453,24.94,25.28,24.69,2.411,2.464,325.1,33.28,3.288,0,10.46,-0.0007607533,-0.0008987722,2.5E-07
"2018-01-28 05:35:00",27848,"CKVY",12.54,25.58,25.71,26.26,25.39,97.4,97.5,94,0.458,24.66,24.96,24.4,2.895,2.671,276.6,8.06,6.357,0,10.46,-0.0007607533,-0.0008987722,2.5E-07
"2018-01-28 05:40:00",27849,"CKVY",12.54,25.52,25.42,25.58,25.27,98,98.1,97.4,0.459,24.89,25.09,24.72,3.155,3.058,289.8,6.47,4.822,0,10.46,-0.0007607533,-0.0008987722,2.5E-07
"2018-01-28 05:45:00",27850,"CKVY",12.54,25.52,25.46,25.58,25.33,97.7,98.1,97.7,0.458,24.95,25.05,24.81,3.231,3.214,283.2,10.14,3.507,0,10.46,-0.0008253303,-0.000980322,2.5E-07
"2018-01-28 05:50:00",27851,"CKVY",12.54,25.58,25.55,25.7,25.33,97.6,97.8,97.3,0.458,24.95,25.07,24.71,2.383,2.681,117,55.54,4.384,0,10.46,-0.0008253303,-0.000980322,2.5E-07
"2018-01-28 05:55:00",27852,"CKVY",12.53,25.76,25.6,25.83,25.45,98,98.1,97.6,0.464,25.08,25.35,24.93,2.519,2.403,84.6,9.78,5.042,0,10.46,-0.0008253303,-0.000980322,2.5E-07
"2018-01-28 06:00:00",27853,"CKVY",12.53,27.25,26.68,27.43,25.76,93.5,98.1,93.5,0.47,25.69,26,25.3,3.062,2.825,108.5,8.51,5.261,0,10.46,-0.0008991357,-0.001090765,2.5E-07
"2018-01-28 06:05:00",27854,"CKVY",12.53,28.24,27.71,28.3,27.19,91.5,93.4,91.4,0.479,25.72,26.16,25.27,3.874,3.491,92.7,9.43,7.672,0,10.46,-0.0008991357,-0.001090765,2.5E-07
"2018-01-28 06:10:00",27855,"CKVY",12.53,30.28,29.16,30.28,28.3,86.5,91.6,86.5,0.493,26.55,26.85,26.15,4.579,4.266,67.7,20.49,11.18,0,10.46,-0.0008991357,-0.001090765,2.5E-07
"2018-01-28 06:15:00",27856,"CKVY",12.53,30.47,30.52,30.65,30.16,84.3,86.5,83.7,0.484,26.35,26.8,26.13,5.144,4.758,41.89,11.15,10.08,0,10.47,7.621263E-05,0.0002192945,2.5E-07
"2018-01-28 06:20:00",27857,"CKVY",12.53,30.84,30.56,30.9,30.34,83.1,84.6,83,0.484,26.3,26.44,26.07,5.216,5.238,13.7,30.56,7.672,0,10.47,7.621263E-05,0.0002192945,2.5E-07
"2018-01-28 06:25:00",27858,"CKVY",12.52,30.9,30.73,30.9,30.53,82.9,83.6,82.4,0.484,26.15,26.34,26.02,4.639,4.833,355.5,55.96,10.52,0,10.47,7.621263E-05,0.0002192945,2.5E-07
"2018-01-28 06:30:00",27859,"CKVY",12.53,31.02,30.81,31.02,30.65,82.3,83.2,82.3,0.483,26.19,26.34,26.05,4.706,4.82,351.9,23.04,10.74,0,10.47,0.0008384653,0.001177032,2.5E-07
"2018-01-28 06:35:00",27860,"CKVY",12.53,31.14,31.08,31.27,30.77,81.6,82.5,81.6,0.481,26.24,26.38,25.98,4.63,4.696,347.6,32.01,7.453,0,10.47,0.0008384653,0.001177032,2.5E-07
"2018-01-28 06:40:00",27861,"CKVY",12.52,31.51,31.34,31.63,31.14,81,81.6,80.7,0.485,26.25,26.48,26.06,4.703,4.48,68.39,75.14,12.93,0,10.48,0.0008384653,0.001177032,2.5E-07
"2018-01-28 06:45:00",27862,"CKVY",12.52,31.26,31.29,31.7,30.89,82.3,82.6,81,0.488,26.37,26.57,26.13,4.503,4.577,44.33,61.76,8.77,0,10.48,0.0009017663,0.001279484,2.5E-07
"2018-01-28 06:50:00",27863,"CKVY",12.52,31.13,31.27,31.51,30.89,83,83.2,81.2,0.49,26.44,26.65,26.16,4.372,4.451,29.15,26.74,8.33,0,10.48,0.0009017663,0.001279484,2.5E-07
"2018-01-28 06:55:00",27864,"CKVY",12.52,31.75,31.16,31.75,30.76,80.9,83.7,80.9,0.489,26.58,26.79,26.39,4.576,4.735,42.66,14.12,6.795,0,10.48,0.0009017663,0.001279484,2.5E-07
"2018-01-28 07:00:00",27865,"CKVY",12.52,31.88,31.79,32.06,31.51,80.3,81.1,79.97,0.488,26.45,26.75,26.28,3.982,4.099,64.77,20.25,7.672,0,10.48,0.0008435467,0.001213726,2.5E-07
"2018-01-28 07:05:00",27866,"CKVY",12.52,31.69,31.95,32.25,31.51,81.3,81.4,79.24,0.491,26.54,26.71,26.32,4.442,4.305,24.99,23.11,9.86,0,10.48,0.0008435467,0.001213726,2.5E-07
"2018-01-28 07:10:00",27867,"CKVY",12.51,31.81,31.82,32.06,31.57,80.8,81.4,80.2,0.49,26.57,26.69,26.4,4.19,4.167,10.68,25.61,7.234,0,10.48,0.0008435467,0.001213726,2.5E-07
"2018-01-28 07:15:00",27868,"CKVY",12.52,32.06,32.05,32.25,31.63,80.1,81,79.59,0.49,26.64,26.82,26.47,5.198,4.773,2.892,22.39,14.47,0,10.48,0.0009998484,0.00142006,2.5E-07
"2018-01-28 07:20:00",27869,"CKVY",12.52,32.06,31.99,32.25,31.75,80.8,81.1,80.1,0.495,26.77,26.99,26.51,5.485,5.231,0.5,12.03,9.64,7.915562E-05,10.48,0.0009998484,0.00142006,2.5E-07
"2018-01-28 07:25:00",27870,"CKVY",12.51,32,32.05,32.18,31.87,81.6,81.6,80.8,0.498,26.95,27.13,26.74,6.066,5.881,357.3,19.72,10.96,0.03487011,10.48,0.0009998484,0.00142006,2.5E-07
"2018-01-28 07:30:00",27871,"CKVY",12.51,32.3,32.22,32.49,31.93,80.4,81.7,80.2,0.497,27.02,27.18,26.83,6.132,6.093,347.3,17.88,11.62,0.1556524,10.48,0.001354301,0.001796607,0.0003255961
"2018-01-28 07:35:00",27872,"CKVY",12.51,32.24,32.29,32.42,32.11,80.6,80.9,80.4,0.497,27,27.11,26.87,6.356,6.38,331.2,16.35,10.74,0.420184,10.48,0.001354301,0.001796607,0.0003255961
"2018-01-28 07:40:00",27873,"CKVY",12.52,32.11,32.09,32.36,31.87,81.4,81.8,80.6,0.5,27.04,27.2,26.92,6.368,6.307,338.2,12.73,9.21,0.8618275,10.48,0.001354301,0.001796607,0.0003255961
"2018-01-28 07:45:00",27874,"CKVY",12.5,32.24,32.17,32.36,31.99,81.2,81.7,80.6,0.501,27.03,27.17,26.87,6.452,6.471,339.6,10.19,10.96,1.46719,10.48,0.001557842,0.002011294,0.004496141
"2018-01-28 07:50:00",27875,"CKVY",12.51,32.43,32.18,32.43,32.06,80.3,81.5,80.3,0.499,27.05,27.18,26.86,6.684,6.411,343.2,10.78,10.74,2.404022,10.48,0.001557842,0.002011294,0.004496141
"2018-01-28 07:55:00",27876,"CKVY",12.52,32.24,32.3,32.49,32.18,80.4,80.8,80.1,0.496,26.97,27.1,26.82,7.158,7.024,346.4,10.22,12.06,4.217699,10.48,0.001557842,0.002011294,0.004496141
"2018-01-28 08:00:00",27877,"CKVY",12.53,32.36,32.33,32.49,32.12,79.44,80.7,79.3,0.492,26.88,27.04,26.63,7.551,7.286,352.3,12.08,13.37,7.26626,10.48,0.001346058,0.004607244,0.01338056
"2018-01-28 08:05:00",27878,"CKVY",12.53,32.61,32.51,32.67,32.3,78.75,79.51,78.48,0.493,26.74,26.86,26.59,8.1,7.866,354.9,10.69,12.28,11.25529,10.48,0.001346058,0.004607244,0.01338056
"2018-01-28 08:10:00",27879,"CKVY",12.55,32.54,32.55,32.73,32.42,79.3,79.3,78.61,0.495,26.77,26.89,26.63,8.22,8.18,1.501,8.63,11.18,16.72196,10.48,0.001346058,0.004607244,0.01338056
"2018-01-28 08:15:00",27880,"CKVY",12.57,32.73,32.65,32.85,32.36,78.34,79.51,78.34,0.493,26.8,26.92,26.64,7.987,8.15,354.2,14.43,10.3,25.03109,10.48,0.001236399,0.005184745,0.03067257
"2018-01-28 08:20:00",27881,"CKVY",12.61,32.73,32.71,32.85,32.48,78.89,79.16,78.03,0.496,26.79,26.99,26.57,7.374,7.679,347.4,9.28,11.4,36.52353,10.48,0.001236399,0.005184745,0.03067257
"2018-01-28 08:25:00",27882,"CKVY",12.63,32.73,32.69,32.85,32.48,79.3,79.57,78.61,0.499,26.94,27.12,26.78,6.999,7.161,353.3,12.78,10.08,50.34505,10.48,0.001236399,0.005184745,0.03067257
"2018-01-28 08:30:00",27883,"CKVY",12.66,32.85,32.72,32.97,32.54,79.3,79.99,79.19,0.501,27.1,27.26,26.89,6.727,6.808,357.7,14.45,10.3,61.30526,10.48,0.00248252,0.006203238,0.0604899
"2018-01-28 08:35:00",27884,"CKVY",12.76,32.97,32.93,33.04,32.73,79.09,79.3,78.47,0.502,27.11,27.3,26.9,6.517,6.685,350.9,12.14,9.43,76.35545,10.48,0.00248252,0.006203238,0.0604899
"2018-01-28 08:40:00",27885,"CKVY",12.86,33.16,33.06,33.22,32.85,77.88,79.54,77.88,0.498,27.15,27.35,26.95,6.607,6.46,340.4,12.12,10.52,94.47388,10.48,0.00248252,0.006203238,0.0604899
"2018-01-28 08:45:00",27886,"CKVY",12.95,33.22,33.09,33.28,32.85,78.26,79.7,77.85,0.502,27.19,27.39,26.97,7.076,6.837,329,11.48,11.84,113.4019,10.48,0.006783654,0.01063976,0.09566423
"2018-01-28 08:50:00",27887,"CKVY",13.01,33.34,33.32,33.46,33.09,78.74,78.77,77.64,0.507,27.24,27.52,27,7.686,7.431,321.4,10.83,13.15,122.5981,10.48,0.006783654,0.01063976,0.09566423
"2018-01-28 08:55:00",27888,"CKVY",13.05,33.46,33.4,33.58,33.21,78.46,78.87,77.64,0.508,27.42,27.59,27.24,8.17,8.06,312.7,7.843,11.62,120.8943,10.48,0.006783654,0.01063976,0.09566423
"2018-01-28 09:00:00",27889,"CKVY",13.05,33.34,33.37,33.52,33.21,79.97,80.4,78.43,0.515,27.79,27.97,27.42,7.894,8.08,311.5,8.1,9.86,115.0495,10.48,0.009371005,0.01383093,0.1323163
"2018-01-28 09:05:00",27890,"CKVY",13.07,33.52,33.46,33.71,33.21,79.77,80.5,78.87,0.518,27.9,28.04,27.66,7.24,7.465,314.8,9.39,10.3,107.9708,10.48,0.009371005,0.01383093,0.1323163
"2018-01-28 09:10:00",27891,"CKVY",13.1,33.71,33.64,33.83,33.46,78.8,79.84,78.32,0.516,27.81,28.03,27.62,6.133,6.725,314.6,12.84,10.74,102.1608,10.48,0.009371005,0.01383093,0.1323163
"2018-01-28 09:15:00",27892,"CKVY",13.11,33.95,33.77,33.95,33.58,78.43,79.18,78.39,0.518,27.9,28.06,27.74,5.089,5.671,335.3,14.89,5.699,100.2739,10.48,0.01049726,0.01453565,0.169011
"2018-01-28 09:20:00",27893,"CKVY",13.12,34.44,34.17,34.45,33.89,77.7,78.39,77.29,0.524,27.96,28.21,27.76,4.02,4.525,357.6,15,5.042,98.92707,10.48,0.01049726,0.01453565,0.169011
"2018-01-28 09:25:00",27894,"CKVY",13.13,34.44,34.44,34.63,34.26,77.56,78.32,76.8,0.522,28.13,28.4,27.93,3.39,3.615,0.869,16.92,5.261,99.61073,10.48,0.01049726,0.01453565,0.169011
"2018-01-28 09:30:00",27895,"CKVY",13.15,34.68,34.58,34.81,34.38,76.39,77.63,76.39,0.52,28.11,28.26,27.94,3.069,3.221,343.5,18.28,5.699,98.77368,10.48,0.01112245,0.01424863,0.2049722
"2018-01-28 09:35:00",27896,"CKVY",13.16,34.81,34.68,34.87,34.5,76.9,77.66,76.39,0.526,28.26,28.43,27.98,3.364,3.265,313.4,15.14,6.795,102.0676,10.48,0.01112245,0.01424863,0.2049722
"2018-01-28 09:40:00",27897,"CKVY",13.22,34.81,34.8,34.93,34.68,77.49,77.66,76.56,0.53,28.36,28.6,28.11,3.783,3.529,302,15.4,8.11,108.4006,10.48,0.01112245,0.01424863,0.2049722
"2018-01-28 09:45:00",27898,"CKVY",13.25,34.62,34.73,34.93,34.62,78.62,78.65,77.42,0.533,28.59,28.78,28.43,5.079,4.289,294,10.49,12.49,118.3778,10.48,0.01317661,0.0163966,0.2395456
"2018-01-28 09:50:00",27899,"CKVY",13.31,34.62,34.61,34.75,34.37,79.62,80.1,78.38,0.54,28.8,29.06,28.58,5.999,5.515,298.2,8.48,11.18,127.4099,10.48,0.01317661,0.0163966,0.2395456
"2018-01-28 09:55:00",27900,"CKVY",13.34,34.81,34.71,34.81,34.5,79.27,79.68,78.31,0.542,28.86,29.05,28.59,6.782,6.469,297.1,8.57,10.3,138.0819,10.48,0.01317661,0.0163966,0.2395456
"2018-01-28 10:00:00",27901,"CKVY",13.37,35.05,34.84,35.05,34.68,78.58,79.96,78.38,0.542,29.1,29.36,28.81,5.911,6.501,307.4,8.2,7.453,146.315,10.48,0.01574386,0.02001794,0.2722846
"2018-01-28 10:05:00",27902,"CKVY",13.4,35.49,35.3,35.55,34.93,74.57,78.62,74.57,0.524,28.55,29.15,28.16,6.422,6.033,312.3,13.82,14.25,155.1659,10.48,0.01574386,0.02001794,0.2722846
"2018-01-28 10:10:00",27903,"CKVY",13.42,35.24,35.4,35.55,35.18,76.9,77.42,74.53,0.535,28.55,29,28.15,6.585,6.617,311.1,11.56,12.49,160.9945,10.48,0.01574386,0.02001794,0.2722846
"2018-01-28 10:15:00",27904,"CKVY",13.46,35.61,35.45,35.67,35.24,74.33,76.87,74.19,0.525,28.42,28.79,28.08,7.747,7.113,321,15.06,12.28,165.2504,10.48,0.01842579,0.02365333,0.3033829
"2018-01-28 10:20:00",27905,"CKVY",13.49,35.55,35.67,35.8,35.49,74.43,74.98,74.02,0.524,28.38,28.61,28.05,7.094,7.597,321.3,10.19,9.64,170.0814,10.48,0.01842579,0.02365333,0.3033829
"2018-01-28 10:25:00",27906,"CKVY",13.55,35.92,35.8,36.11,35.61,73.12,75.36,73.09,0.522,28.49,28.75,28.15,6.165,6.503,326.9,11.8,7.453,174.7986,10.48,0.01842579,0.02365333,0.3033829
"2018-01-28 10:30:00",27907,"CKVY",13.67,35.92,35.99,36.11,35.86,74.05,74.19,72.54,0.529,28.34,28.63,28.02,5.499,5.788,334.1,13.35,9.86,183.5082,10.48,0.02075394,0.02646817,0.3320566
"2018-01-28 10:35:00",27908,"CKVY",13.94,36.17,36.04,36.17,35.86,72.81,74.05,72.78,0.525,28.36,28.54,28.08,5.695,5.606,340.7,15.56,11.84,193.9698,10.48,0.02075394,0.02646817,0.3320566
"2018-01-28 10:40:00",27909,"CKVY",13.94,36.23,36.25,36.41,36.11,73.5,73.84,72.33,0.532,28.49,28.82,28.24,5.739,5.635,0.636,22.84,7.234,208.909,10.48,0.02075394,0.02646817,0.3320566
"2018-01-28 10:45:00",27910,"CKVY",13.88,36.16,36.13,36.29,36.04,74.29,74.32,73.19,0.536,28.57,28.79,28.35,5.828,5.91,3.458,15.23,8.99,222.0001,10.48,0.02381781,0.0294008,0.3581245
"2018-01-28 10:50:00",27911,"CKVY",13.84,36.16,36.11,36.22,35.98,73.9,75.01,73.77,0.533,28.71,29.01,28.5,5.497,5.612,355.7,10.46,9.21,230.3536,10.48,0.02381781,0.0294008,0.3581245
"2018-01-28 10:55:00",27912,"CKVY",13.79,36.16,36.11,36.22,35.91,73.9,74.42,73.59,0.533,28.61,28.82,28.32,6.24,5.923,348.8,10.97,10.96,235.0876,10.48,0.02381781,0.0294008,0.3581245
"2018-01-28 11:00:00",27913,"CKVY",13.76,36.15,36.12,36.28,35.97,73.46,74.59,73.08,0.53,28.6,28.87,28.25,6.359,6.2,355.4,11.23,10.3,236.979,10.48,0.02487995,0.03053142,0.3814357
"2018-01-28 11:05:00",27914,"CKVY",13.75,36.4,36.2,36.4,36.03,73.9,73.97,73.21,0.538,28.56,28.89,28.34,6.201,6.315,348,14.05,8.55,240.4506,10.48,0.02487995,0.03053142,0.3814357
"2018-01-28 11:10:00",27915,"CKVY",13.74,36.52,36.4,36.52,36.28,73.76,73.87,72.63,0.54,28.62,28.96,28.37,5.697,6.036,344.1,13.05,7.891,243.1924,10.48,0.02487995,0.03053142,0.3814357
"2018-01-28 11:15:00",27916,"CKVY",13.74,36.65,36.69,36.9,36.4,73.45,74.18,72.46,0.54,28.9,29.09,28.65,4.655,5.096,315.2,16.15,6.576,243.3827,10.48,0.02604606,0.03187405,0.4019605
"2018-01-28 11:20:00",27917,"CKVY",13.73,36.77,36.74,36.96,36.52,71.5,73.56,71.39,0.528,28.59,29.01,28.35,4.388,4.447,348.3,12.29,6.357,246.5815,10.48,0.02604606,0.03187405,0.4019605
"2018-01-28 11:25:00",27918,"CKVY",13.71,36.9,36.86,37.08,36.65,72.01,72.66,71.22,0.535,28.61,28.96,28.34,4.606,4.34,312.1,23.5,10.08,252.9992,10.48,0.02604606,0.03187405,0.4019605
"2018-01-28 11:30:00",27919,"CKVY",13.72,36.77,36.89,37.08,36.65,72.39,73.21,70.64,0.535,28.66,29.09,28.23,6.21,5.333,299.5,12.7,14.25,271.9302,10.48,0.02933723,0.03495526,0.4195811
"2018-01-28 11:35:00",27920,"CKVY",13.71,36.77,36.87,37.14,36.64,72.52,72.87,70.88,0.536,28.71,29.05,28.25,7.688,6.955,307.8,9.85,17.1,287.802,10.48,0.02933723,0.03495526,0.4195811
"2018-01-28 11:40:00",27921,"CKVY",13.71,36.82,36.49,36.82,36.27,73.75,75.03,72.38,0.546,28.99,29.29,28.59,8.68,8.45,301.5,9.36,14.03,299.5587,10.48,0.02933723,0.03495526,0.4195811
"2018-01-28 11:45:00",27922,"CKVY",13.72,36.95,36.88,37.01,36.7,72.28,73.75,71.45,0.538,28.88,29.26,28.47,8.01,8.53,311.4,10.03,9.21,291.1567,10.48,0.02951468,0.03674354,0.4339229
"2018-01-28 11:50:00",27923,"CKVY",13.72,36.88,36.94,37.13,36.76,73.34,73.55,72.28,0.544,29.07,29.39,28.82,6.654,7.327,307.5,10.38,7.014,275.6795,10.48,0.02951468,0.03674354,0.4339229
"2018-01-28 11:55:00",27924,"CKVY",13.73,36.88,36.82,37.01,36.64,72.31,73.82,72.17,0.537,28.94,29.32,28.65,5.49,5.813,316.5,11.65,8.33,255.7983,10.48,0.02951468,0.03674354,0.4339229
"2018-01-28 12:00:00",27925,"CKVY",13.73,37.07,36.92,37.07,36.7,71.73,73.27,71.73,0.536,28.95,29.26,28.6,5.01,5.266,314.1,9.57,8.11,246.8538,10.48,0.02750892,0.03372369,0.4451619
"2018-01-28 12:05:00",27926,"CKVY",13.73,37.25,37.16,37.32,36.94,71.86,72.69,71.42,0.541,28.99,29.27,28.67,4.399,4.726,321,10.49,4.603,253.6732,10.48,0.02750892,0.03372369,0.4451619
"2018-01-28 12:10:00",27927,"CKVY",13.73,37.13,37.24,37.44,37.07,71.38,72.21,70.56,0.535,28.92,29.22,28.44,4.34,4.275,314.2,12.68,10.3,262.2386,10.48,0.02750892,0.03372369,0.4451619
"2018-01-28 12:15:00",27928,"CKVY",13.73,37.07,37.15,37.25,37.01,72.14,72.69,70.45,0.539,28.83,29.18,28.38,4.754,4.566,303,9.78,9.43,273.1839,10.48,0.02982685,0.03541012,0.4532981
"2018-01-28 12:20:00",27929,"CKVY",13.73,37.25,37.2,37.32,37.07,72.03,72.38,70.56,0.542,28.81,29.2,28.46,6.024,5.446,304.9,8.77,9.64,279.6466,10.48,0.02982685,0.03541012,0.4532981
"2018-01-28 12:25:00",27930,"CKVY",13.72,36.82,36.87,37.25,36.63,74.13,74.71,72.1,0.549,29.27,29.47,28.98,6.751,6.517,299.6,8.05,10.74,293.1883,10.48,0.02982685,0.03541012,0.4532981
"2018-01-28 12:30:00",27931,"CKVY",13.71,37.62,37.16,37.62,36.76,72.14,74.27,71.24,0.551,29.23,29.71,28.75,7.203,6.975,309.4,11.48,11.18,314.0795,10.48,0.03329024,0.03998873,0.4579766
"2018-01-28 12:35:00",27932,"CKVY",13.72,37.25,37.38,37.68,37.19,72.27,73.13,71.52,0.544,29.29,29.61,28.96,7.36,7.208,305,7.659,12.06,336.7299,10.48,0.03329024,0.03998873,0.4579766
"2018-01-28 12:40:00",27933,"CKVY",13.71,37.43,37.49,37.86,37.19,72.4,72.99,71.61,0.549,29.36,29.79,29.01,7.305,7.418,301.6,8.31,9.64,362.7626,10.48,0.03329024,0.03998873,0.4579766
"2018-01-28 12:45:00",27934,"CKVY",13.71,37.61,37.34,37.67,37.06,71.13,74.12,71.1,0.543,29.48,29.76,29.11,7.376,7.235,305.1,11.53,12.49,381.4572,10.48,0.03717168,0.04466558,0.4592876
"2018-01-28 12:50:00",27935,"CKVY",13.71,37.86,37.72,38.04,37.49,70.79,71.75,70.72,0.546,29.24,29.56,28.89,7.432,7.506,310.4,8.15,11.84,393.683,10.48,0.03717168,0.04466558,0.4592876
"2018-01-28 12:55:00",27936,"CKVY",13.7,37.79,37.92,38.35,37.61,69.65,71.54,69.21,0.536,29.14,29.49,28.73,7.494,7.38,320.4,9.22,10.3,404.2802,10.48,0.03717168,0.04466558,0.4592876
"2018-01-28 13:00:00",27937,"CKVY",13.71,38.28,37.78,38.34,37.48,69.47,70.78,68.89,0.545,28.88,29.24,28.62,7.851,7.725,328.3,7.706,11.84,419.2392,10.48,0.04191338,0.05026147,0.4576725
"2018-01-28 13:05:00",27938,"CKVY",13.71,37.97,38.05,38.47,37.66,69.33,70.13,68.24,0.537,28.96,29.39,28.64,8.29,7.95,324,8.36,12.06,451.1846,10.48,0.04191338,0.05026147,0.4576725
"2018-01-28 13:10:00",27939,"CKVY",13.71,37.6,37.83,38.28,37.47,70.84,71.5,69.06,0.541,28.92,29.23,28.59,8.79,8.63,322.3,9.27,12.49,467.2413,10.48,0.04191338,0.05026147,0.4576725
"2018-01-28 13:15:00",27940,"CKVY",13.71,37.84,37.75,38.15,37.41,70.43,71.6,70.33,0.543,29.19,29.5,28.72,8.4,8.66,323.5,8.86,12.49,445.1815,10.48,0.04050261,0.04931854,0.4525961
"2018-01-28 13:20:00",27941,"CKVY",13.71,38.59,38.29,38.71,37.84,68.65,70.29,68.37,0.545,29.06,29.38,28.69,8.16,8.32,328.2,9.92,11.84,433.3867,10.48,0.04050261,0.04931854,0.4525961
"2018-01-28 13:25:00",27942,"CKVY",13.71,37.72,37.97,38.77,37.47,70.4,70.43,68.03,0.54,28.85,29.31,28.57,8.38,8.31,334.8,8.4,13.59,441.7265,10.47,0.04050261,0.04931854,0.4525961
"2018-01-28 13:30:00",27943,"CKVY",13.71,37.91,38.04,38.59,37.72,70.16,71.02,69.06,0.542,29.13,29.47,28.86,8.73,8.49,334.1,10.22,10.96,459.2101,10.47,0.04345766,0.05260127,0.4442039
"2018-01-28 13:35:00",27944,"CKVY",13.71,38.34,38.07,38.83,37.66,69.68,70.67,67.69,0.548,29.03,29.33,28.72,8.43,8.62,335.3,8.12,10.96,440.2019,10.47,0.04345766,0.05260127,0.4442039
"2018-01-28 13:40:00",27945,"CKVY",13.71,38.09,38.07,38.4,37.84,69.74,70.91,69.26,0.543,29.2,29.5,28.88,7.66,7.934,338.2,8.39,10.3,416.5314,10.47,0.04345766,0.05260127,0.4442039
"2018-01-28 13:45:00",27946,"CKVY",13.71,37.78,37.94,38.09,37.78,70.67,71.19,69.61,0.543,29.15,29.4,28.91,7.004,7.374,343.6,11.92,9.64,386.5122,10.47,0.03705863,0.04549945,0.4325073
"2018-01-28 13:50:00",27947,"CKVY",13.72,37.84,37.84,37.97,37.72,70.57,70.95,70.05,0.544,29.14,29.34,28.92,6.914,6.899,341.3,9.34,10.3,354.3181,10.47,0.03705863,0.04549945,0.4325073
"2018-01-28 13:55:00",27948,"CKVY",13.72,37.72,37.78,37.91,37.6,70.67,71.26,70.4,0.542,29.15,29.44,28.93,7.031,7.018,338,9.66,9.64,309.4886,10.47,0.03705863,0.04549945,0.4325073
"2018-01-28 14:00:00",27949,"CKVY",13.72,37.23,37.5,37.72,37.1,72.22,72.42,70.5,0.543,29.07,29.3,28.88,7.467,7.179,336.5,9.81,12.49,273.9773,10.47,0.02838266,0.03558472,0.4177285
"2018-01-28 14:05:00",27950,"CKVY",13.72,37.84,37.21,37.91,36.98,71.15,73.14,71.15,0.548,29.17,29.49,28.95,7.826,7.673,327.4,9.45,10.96,232.325,10.47,0.02838266,0.03558472,0.4177285
"2018-01-28 14:10:00",27951,"CKVY",13.72,38.77,37.75,38.77,37.23,70.43,72.42,70.43,0.563,29.42,29.99,29,7.982,7.896,321.4,10.17,10.74,236.6331,10.47,0.02838266,0.03558472,0.4177285
"2018-01-28 14:15:00",27952,"CKVY",13.72,37.97,38.28,38.96,37.84,70.67,71.74,68.61,0.547,29.49,30,29.12,8.34,8.23,316.8,8.94,13.37,310.2379,10.46,0.03357004,0.04144301,0.3997242
"2018-01-28 14:20:00",27953,"CKVY",13.72,37.84,38.06,38.52,37.72,70.53,71.43,69.74,0.544,29.38,29.7,29.04,8.47,8.39,322.5,8.35,12.06,380.6074,10.47,0.03357004,0.04144301,0.3997242
"2018-01-28 14:25:00",27954,"CKVY",13.72,38.65,37.98,38.65,37.72,69.47,71.05,69.47,0.553,29.2,29.55,28.93,8.38,8.36,328.6,8.77,11.4,393.7784,10.46,0.03357004,0.04144301,0.3997242
"2018-01-28 14:30:00",27955,"CKVY",13.72,37.97,38.1,38.65,37.84,69.95,70.33,68.75,0.542,29.08,29.47,28.69,7.882,8.21,334.6,9.57,12.49,373.6232,10.46,0.03508505,0.04355108,0.3789921
"2018-01-28 14:35:00",27956,"CKVY",13.71,38.65,38.28,38.83,37.91,68.1,70.19,67.93,0.542,29.1,29.3,28.83,7.165,7.542,344.6,12.81,10.74,357.3308,10.46,0.03508505,0.04355108,0.3789921
"2018-01-28 14:40:00",27957,"CKVY",13.72,39.08,38.66,39.14,38.15,66.48,69.47,66.17,0.538,28.98,29.46,28.71,6.931,7.079,341.9,13.66,10.3,361.9504,10.46,0.03508505,0.04355108,0.3789921
"2018-01-28 14:45:00",27958,"CKVY",13.71,38.52,39.21,39.51,38.52,67.68,67.68,65.63,0.536,28.99,29.29,28.66,6.969,6.858,331.8,9.67,10.08,393.3591,10.46,0.03863041,0.04724614,0.3554515
"2018-01-28 14:50:00",27959,"CKVY",13.72,38.96,38.23,39.02,37.84,67.07,69.98,67.07,0.54,28.93,29.22,28.56,7.168,7.066,332.4,7.762,9.43,374.0724,10.46,0.03863041,0.04724614,0.3554515
"2018-01-28 14:55:00",27960,"CKVY",13.72,38.96,39.22,39.57,38.83,67.65,68.71,66.52,0.545,29.35,29.76,28.91,7.055,7.16,321.7,8.81,9.86,392.713,10.46,0.03863041,0.04724614,0.3554515
"2018-01-28 15:00:00",27961,"CKVY",13.72,37.72,38.18,39.08,37.6,71.53,71.53,67.41,0.549,29.29,29.59,28.96,6.905,6.95,324.4,8,9.64,337.4031,10.46,0.03015562,0.0380084,0.3290318
"2018-01-28 15:05:00",27962,"CKVY",13.72,37.6,37.68,37.91,37.41,70.19,71.77,69.74,0.536,28.95,29.43,28.63,7.417,7.247,310.8,9.47,12.93,294.1641,10.46,0.03015562,0.0380084,0.3290318
"2018-01-28 15:10:00",27963,"CKVY",13.74,37.66,37.57,37.78,37.35,71.94,72.08,70.19,0.551,29.12,29.55,28.77,7.463,7.46,314.9,9.23,9.86,211.2554,10.46,0.03015562,0.0380084,0.3290318
"2018-01-28 15:15:00",27964,"CKVY",13.75,37.47,37.53,37.84,37.35,72.35,73.59,71.8,0.55,29.57,29.85,29.25,7.426,7.397,312.4,7.462,10.74,158.8604,10.46,0.02016238,0.02694368,0.3002003
"2018-01-28 15:20:00",27965,"CKVY",13.75,37.72,37.75,37.97,37.41,70.09,72.35,69.3,0.538,28.84,29.43,28.55,7.387,7.314,322.8,8.92,11.4,160.8354,10.46,0.02016238,0.02694368,0.3002003
"2018-01-28 15:25:00",27966,"CKVY",13.77,37.41,37.54,37.72,37.35,71.32,71.39,69.85,0.541,28.86,29.11,28.63,8.28,7.83,329.4,8.2,13.15,153.5197,10.46,0.02016238,0.02694368,0.3002003
"2018-01-28 15:30:00",27967,"CKVY",13.78,37.47,37.4,37.6,37.29,70.47,71.8,70.47,0.535,28.99,29.21,28.75,8.93,8.61,325.4,8.95,13.59,137.5087,10.45,0.01850199,0.02564648,0.2692468
"2018-01-28 15:35:00",27968,"CKVY",13.79,37.47,37.39,37.6,37.23,71.15,71.98,70.36,0.541,28.95,29.14,28.72,8.95,8.96,333,8.8,11.62,124.2894,10.45,0.01850199,0.02564648,0.2692468
"2018-01-28 15:40:00",27969,"CKVY",13.8,37.41,37.44,37.6,37.29,71.91,72.22,70.19,0.545,29.01,29.33,28.63,8.25,8.7,326.8,9.03,13.37,117.2922,10.45,0.01850199,0.02564648,0.2692468
"2018-01-28 15:45:00",27970,"CKVY",13.81,37.16,37.41,37.84,37.04,73.04,73.93,71.12,0.548,29.35,29.68,29.01,7.538,7.948,314.4,8.53,9.64,116.7171,10.45,0.01704811,0.02418541,0.2360473
"2018-01-28 15:50:00",27971,"CKVY",13.81,37.1,37.22,37.47,36.92,73.49,74.34,71.91,0.55,29.43,29.7,29.13,6.995,7.283,312.8,7.022,9.64,114.3894,10.45,0.01704811,0.02418541,0.2360473
"2018-01-28 15:55:00",27972,"CKVY",13.82,36.55,36.74,37.23,36.36,75.65,75.85,73.11,0.554,29.49,29.72,29.19,6.584,6.649,305.5,7.297,8.77,111.8401,10.45,0.01704811,0.02418541,0.2360473
"2018-01-28 16:00:00",27973,"CKVY",13.6,36.73,36.78,37.16,36.36,73.73,75.99,72.25,0.544,29.33,29.7,28.92,6.493,6.561,304.4,9.04,9.64,109.372,10.45,0.01407404,0.01965386,0.2011475
"2018-01-28 16:05:00",27974,"CKVY",13.87,36.67,36.6,36.79,36.42,74.65,75.79,73.73,0.549,29.43,29.68,29.15,5.968,6.182,303.9,8.68,8.55,102.2615,10.45,0.01407404,0.01965386,0.2011475
"2018-01-28 16:10:00",27975,"CKVY",13.39,36.86,36.97,37.23,36.61,73.79,74.65,71.25,0.547,29.02,29.49,28.61,6.135,6.108,305.8,9.42,10.3,96.23689,10.45,0.01407404,0.01965386,0.2011475
"2018-01-28 16:15:00",27976,"CKVY",13.39,37.1,37.02,37.23,36.73,73.42,73.83,72.22,0.55,29.14,29.4,28.85,6.135,6.156,313.3,8.25,9.43,88.53127,10.45,0.01200663,0.01719075,0.1651721
"2018-01-28 16:20:00",27977,"CKVY",13.34,37.35,37.13,37.41,36.79,72.28,74.55,71.67,0.546,29.24,29.66,28.95,6.073,6.173,315.3,14.43,8.33,83.64405,10.45,0.01200663,0.01719075,0.1651721
"2018-01-28 16:25:00",27978,"CKVY",13.24,36.86,37.02,37.29,36.79,72.9,73.52,71.98,0.54,29.1,29.35,28.9,6.093,5.982,322.7,8.67,9.21,75.95357,10.45,0.01200663,0.01719075,0.1651721
"2018-01-28 16:30:00",27979,"CKVY",13.2,36.79,36.96,37.23,36.73,73.52,73.73,71.87,0.544,29.02,29.3,28.76,6.007,6.046,325.3,9.32,8.99,70.11468,10.45,0.01029387,0.01547103,0.1284605
"2018-01-28 16:35:00",27980,"CKVY",13.15,36.79,36.8,36.98,36.55,73.11,73.9,72.7,0.541,29.04,29.3,28.82,6.387,6.119,332.2,7.646,8.77,60.15076,10.45,0.01029387,0.01547103,0.1284605
"2018-01-28 16:40:00",27981,"CKVY",13.11,36.86,36.81,37.11,36.61,73.73,74,72.22,0.547,29.04,29.27,28.77,6.099,6.284,331.2,7.942,8.55,49.32751,10.45,0.01029387,0.01547103,0.1284605
"2018-01-28 16:45:00",27982,"CKVY",13.07,36.67,36.68,36.86,36.49,73.39,74.55,73.11,0.54,29.11,29.29,28.89,6.29,6.155,334.8,7.699,9.64,37.75471,10.44,0.008821378,0.01384678,0.09194701
"2018-01-28 16:50:00",27983,"CKVY",13.05,36.61,36.7,36.86,36.49,73.73,74.17,73.04,0.541,29.03,29.23,28.85,6.47,6.39,333.8,8.75,10.08,29.7119,10.44,0.008821378,0.01384678,0.09194701
"2018-01-28 16:55:00",27984,"CKVY",13.03,36.49,36.54,36.79,36.36,74.76,74.96,73.62,0.546,29.16,29.35,28.98,6.673,6.569,331.2,7.477,8.33,24.31676,10.44,0.008821378,0.01384678,0.09194701
"2018-01-28 17:00:00",27985,"CKVY",13.01,36.92,36.63,37.04,36.36,73.11,75.24,72.52,0.543,29.17,29.4,28.89,6.409,6.562,325,8.91,8.99,20.29311,10.44,0.007900407,0.0129255,0.05713986
"2018-01-28 17:05:00",27986,"CKVY",12.97,36.86,36.7,36.92,36.49,73.31,74.28,73.04,0.544,29.08,29.26,28.76,6.086,6.262,333.7,9.86,7.014,17.11698,10.44,0.007900407,0.0129255,0.05713986
"2018-01-28 17:10:00",27987,"CKVY",12.98,36.61,36.63,36.79,36.42,73.45,74.21,73.25,0.539,29.07,29.22,28.85,5.495,5.762,334.8,7.323,7.014,14.43488,10.44,0.007900407,0.0129255,0.05713986
"2018-01-28 17:15:00",27988,"CKVY",12.97,37.23,36.76,37.35,36.55,70.5,73.73,70.5,0.53,28.9,29.15,28.46,5.498,5.419,335.3,15.03,10.52,12.22788,10.44,0.005952507,0.01058735,0.02840248
"2018-01-28 17:20:00",27989,"CKVY",12.96,36.68,37,37.35,36.61,73.18,73.22,70.4,0.539,28.75,28.99,28.51,5.443,5.489,342.1,9.93,7.234,10.38447,10.44,0.005952507,0.01058735,0.02840248
"2018-01-28 17:25:00",27990,"CKVY",12.95,36.37,36.73,37.05,36.37,74.52,74.56,72.63,0.542,29.06,29.26,28.85,5.702,5.587,323.5,9.97,8.33,8.49497,10.44,0.005952507,0.01058735,0.02840248
"2018-01-28 17:30:00",27991,"CKVY",12.95,36,36.31,36.55,36,76.31,76.65,74.52,0.547,29.29,29.57,29.11,5.419,5.629,311.7,7.445,6.795,6.83644,10.44,0.004068696,0.008435661,0.01233286
"2018-01-28 17:35:00",27992,"CKVY",12.94,36,36.03,36.25,35.82,76.41,77,76.04,0.548,29.41,29.56,29.27,5.423,5.37,312.9,8.47,8.33,5.385017,10.44,0.004068696,0.008435661,0.01233286
"2018-01-28 17:40:00",27993,"CKVY",12.93,36,36.09,36.31,35.88,77.03,77.1,75.66,0.552,29.39,29.59,29.18,5.433,5.448,309.8,7.739,7.014,4.276754,10.44,0.004068696,0.008435661,0.01233286
"2018-01-28 17:45:00",27994,"CKVY",12.93,36.5,36.33,36.81,35.82,74.84,77.38,73.6,0.547,29.29,29.66,28.97,6.011,5.729,306.9,10.77,10.3,3.177751,10.44,0.002484396,0.003223478,0.003895731
"2018-01-28 17:50:00",27995,"CKVY",12.92,35.89,36.07,36.56,35.83,77.18,77.32,74.91,0.551,29.48,29.61,29.29,5.664,5.902,305.1,9.06,6.357,2.145119,10.44,0.002484396,0.003223478,0.003895731
"2018-01-28 17:55:00",27996,"CKVY",12.92,36.14,36.01,36.26,35.83,75.91,77.39,75.84,0.547,29.44,29.65,29.18,5.418,5.496,304.2,8.12,6.795,1.133757,10.44,0.002484396,0.003223478,0.003895731
"2018-01-28 18:00:00",27997,"CKVY",12.92,36.08,36.24,36.57,35.89,76.15,76.94,74.47,0.548,29.32,29.57,29.08,5.023,5.217,297.1,7.583,7.672,0.4315623,10.44,0.002374056,0.003090872,0.0001788052
"2018-01-28 18:05:00",27998,"CKVY",12.91,36.08,36.16,36.45,35.95,76.84,76.88,75.12,0.552,29.39,29.57,29.12,5.408,5.194,293.5,7.232,8.55,0.1140226,10.44,0.002374056,0.003090872,0.0001788052
"2018-01-28 18:10:00",27999,"CKVY",12.91,35.28,35.51,36.08,35.15,80.6,80.6,76.88,0.561,29.75,29.95,29.45,5.46,5.479,282,6.116,6.357,0.0111766,10.44,0.002374056,0.003090872,0.0001788052
"2018-01-28 18:15:00",28000,"CKVY",12.9,35.15,35.14,35.34,34.97,81.1,81.8,80.5,0.562,29.96,30.13,29.79,4.965,5.234,293.6,9.03,5.918,0,10.44,0.001940657,0.002556507,2.5E-07
"2018-01-28 18:20:00",28001,"CKVY",12.9,34.78,35.06,35.28,34.78,83.5,83.5,81,0.57,30.08,30.39,29.8,4.128,4.572,288.6,8.82,4.822,0,10.44,0.001940657,0.002556507,2.5E-07
"2018-01-28 18:25:00",28002,"CKVY",12.89,34.97,34.81,35.03,34.53,82.3,84.1,82.1,0.566,30.19,30.44,29.99,3.431,3.758,288.4,10.23,3.946,0,10.44,0.001940657,0.002556507,2.5E-07
"2018-01-28 18:30:00",28003,"CKVY",12.89,35.03,35.12,35.34,34.9,82.2,82.4,80.8,0.567,30.08,30.27,29.82,3.011,3.202,287.5,8.67,3.946,0,10.44,0.001019421,0.001461095,2.5E-07
"2018-01-28 18:35:00",28004,"CKVY",12.89,35.21,35.22,35.46,34.9,80.9,82.3,80.1,0.562,29.96,30.2,29.73,3.28,3.056,283,8.93,5.48,0,10.44,0.001019421,0.001461095,2.5E-07
"2018-01-28 18:40:00",28005,"CKVY",12.89,36.76,36.05,37.07,35.15,73.85,81,72.72,0.545,29.53,30.06,28.98,4.31,3.763,281.5,8.45,9.21,0,10.44,0.001019421,0.001461095,2.5E-07
"2018-01-28 18:45:00",28006,"CKVY",12.88,35.89,36.14,36.88,35.71,77.67,77.84,73.89,0.554,29.51,29.73,29.22,4.738,4.526,298.8,7.92,6.576,0,10.44,0.001447093,0.002041017,2.5E-07
"2018-01-28 18:50:00",28007,"CKVY",12.88,35.34,35.62,35.96,35.28,79.86,80.1,77.42,0.558,29.72,29.95,29.38,4.722,4.814,298.6,7.849,6.576,0,10.44,0.001447093,0.002041017,2.5E-07
"2018-01-28 18:55:00",28008,"CKVY",12.88,35.58,35.56,35.65,35.28,79.31,79.93,78.87,0.559,29.77,29.93,29.64,4.148,4.459,302.1,7.047,5.699,0,10.44,0.001447093,0.002041017,2.5E-07
"2018-01-28 19:00:00",28009,"CKVY",12.87,35.28,35.41,35.65,35.21,80.5,80.6,79.18,0.561,29.83,30.02,29.64,4.108,4.139,302,6.165,5.042,0,10.44,0.001588127,0.002166449,2.5E-07
"2018-01-28 19:05:00",28010,"CKVY",12.87,36.27,35.63,36.39,35.21,76.19,80.5,76.09,0.552,29.74,29.98,29.36,4.385,4.217,297.6,11.8,7.234,0,10.44,0.001588127,0.002166449,2.5E-07
"2018-01-28 19:10:00",28011,"CKVY",12.87,35.15,35.64,36.33,35.09,81.4,81.4,76.16,0.564,29.84,30.09,29.37,4.299,4.343,300.6,7.184,5.48,0,10.44,0.001588127,0.002166449,2.5E-07
"2018-01-28 19:15:00",28012,"CKVY",12.87,35.03,35.01,35.15,34.78,82.4,82.6,81.3,0.568,30.1,30.24,29.9,4.27,4.252,295.9,4.94,5.48,0,10.44,0.001426695,0.001970535,2.5E-07
"2018-01-28 19:20:00",28013,"CKVY",12.86,35.4,35.17,35.46,34.84,80.5,82.4,79.93,0.564,29.98,30.21,29.73,4.085,4.208,292.5,5.126,5.699,0,10.44,0.001426695,0.001970535,2.5E-07
"2018-01-28 19:25:00",28014,"CKVY",12.86,34.16,34.69,35.4,34.16,86.7,86.7,80.5,0.577,30.37,30.74,29.88,3.97,4.035,283.5,5.801,4.603,0,10.44,0.001426695,0.001970535,2.5E-07
"2018-01-28 19:30:00",28015,"CKVY",12.86,34.16,34.15,34.29,34.04,87.2,87.2,86.6,0.581,30.68,30.83,30.51,3.847,3.956,286.2,7.279,4.603,0,10.44,0.0008941093,0.001279971,2.5E-07
"2018-01-28 19:35:00",28016,"CKVY",12.85,33.86,33.98,34.17,33.79,89,89,87.2,0.586,30.86,31.05,30.62,3.337,3.561,302.5,6.133,3.288,0,10.44,0.0008941093,0.001279971,2.5E-07
"2018-01-28 19:40:00",28017,"CKVY",12.86,33.98,33.89,34.05,33.73,88,89.1,88,0.582,30.97,31.11,30.74,3.025,3.165,303.6,6.399,3.507,0,10.44,0.0008941093,0.001279971,2.5E-07
"2018-01-28 19:45:00",28018,"CKVY",12.86,34.48,34.29,34.54,33.92,84.7,88,84.7,0.572,30.56,30.88,30.31,2.628,2.821,322,7.897,3.507,0,10.44,0.0002226636,0.000420065,2.5E-07
"2018-01-28 19:50:00",28019,"CKVY",12.85,34.48,34.51,34.61,34.36,85.1,85.1,84.5,0.574,30.39,30.51,30.26,2.339,2.51,341.2,6.04,2.63,0,10.44,0.0002226636,0.000420065,2.5E-07
"2018-01-28 19:55:00",28020,"CKVY",12.85,34.42,34.42,34.54,34.24,84.6,85.4,84.2,0.569,30.33,30.52,30.09,1.744,2.06,356.2,5.232,1.315,0,10.44,0.0002226636,0.000420065,2.5E-07
"2018-01-28 20:00:00",28021,"CKVY",12.85,34.24,34.25,34.54,33.99,85.8,86.7,84.7,0.574,30.38,30.59,30.22,1.418,1.484,5.973,21.33,4.165,0,10.44,-4.984921E-05,7.703175E-05,2.5E-07
"2018-01-28 20:05:00",28022,"CKVY",12.85,34.79,34.61,34.79,34.17,82.8,85.7,82.8,0.566,30.24,30.51,30.04,1.655,1.561,24.08,5.996,4.165,0,10.44,-4.984921E-05,7.703175E-05,2.5E-07
"2018-01-28 20:10:00",28023,"CKVY",12.84,34.79,34.78,34.92,34.67,82.8,82.9,82.4,0.566,30.05,30.17,29.91,1.82,1.73,9.49,4.768,1.973,0,10.44,-4.984921E-05,7.703175E-05,2.5E-07
"2018-01-28 20:15:00",28024,"CKVY",12.84,34.79,34.7,34.86,34.61,82.6,83.6,82.5,0.564,30.1,30.25,29.93,1.767,1.856,1.975,4.516,1.973,0,10.44,-0.0001087339,7.694807E-07,2.5E-07
"2018-01-28 20:20:00",28025,"CKVY",12.83,34.61,34.69,34.92,34.48,83.8,83.8,82.5,0.568,30.11,30.28,29.92,1.582,1.619,359.9,3.403,2.63,0,10.44,-0.0001087339,7.694807E-07,2.5E-07
"2018-01-28 20:25:00",28026,"CKVY",12.83,33.56,34.22,34.67,33.56,90.7,90.7,83.8,0.59,30.61,31.23,30.12,1.709,1.571,272.8,35.47,3.507,0,10.44,-0.0001087339,7.694807E-07,2.5E-07
"2018-01-28 20:30:00",28027,"CKVY",12.84,33.68,33.53,33.68,33.37,90.3,91.2,90.3,0.59,31.12,31.25,30.99,2.269,2.017,266.3,6.625,3.726,0,10.44,-0.0003059146,-0.0002932624,2.5E-07
"2018-01-28 20:35:00",28028,"CKVY",12.83,34.05,33.86,34.18,33.56,85.9,90.3,85.9,0.569,30.72,31.15,30.27,2.169,2.229,309.3,14.08,2.411,0,10.44,-0.0003059146,-0.0002932624,2.5E-07
"2018-01-28 20:40:00",28029,"CKVY",12.84,34.24,34.21,34.3,34.11,85.1,85.9,85,0.568,30.31,30.48,30.14,1.78,2.099,318.5,10.86,1.754,0,10.44,-0.0003059146,-0.0002932624,2.5E-07
"2018-01-28 20:45:00",28030,"CKVY",12.83,34.05,34.34,34.79,33.99,86.8,86.8,83.7,0.576,30.4,30.71,30.07,1.603,1.725,266.3,35.07,6.357,0,10.44,-0.0001359181,-4.85992E-05,2.5E-07
"2018-01-28 20:50:00",28031,"CKVY",12.83,33.68,33.87,34.11,33.56,89.7,89.7,86.8,0.586,30.76,31.02,30.47,1.592,1.58,232.1,5.677,2.192,0,10.44,-0.0001359181,-4.85992E-05,2.5E-07
"2018-01-28 20:55:00",28032,"CKVY",12.82,33.31,33.45,33.74,33.25,91.8,91.8,89.7,0.591,31.15,31.3,30.92,2.074,1.806,221.3,4.568,2.85,0,10.44,-0.0001359181,-4.85992E-05,2.5E-07
"2018-01-28 21:00:00",28033,"CKVY",12.82,33.43,33.37,33.56,33.25,90.1,91.9,90.1,0.583,31.18,31.34,30.85,1.601,1.762,222.2,12.4,4.603,0,10.44,-0.0005206248,-0.0006122714,2.5E-07
"2018-01-28 21:05:00",28034,"CKVY",12.82,34.61,34.36,34.67,33.5,84.6,90.1,83.9,0.574,30.45,31.04,30.2,1.682,1.717,178.1,17.47,3.507,0,10.44,-0.0005206248,-0.0006122714,2.5E-07
"2018-01-28 21:10:00",28035,"CKVY",12.82,33.99,34.24,34.67,33.93,87.6,87.6,84.7,0.579,30.66,30.82,30.37,1.001,1.332,115.9,12.99,0.658,0,10.44,-0.0005206248,-0.0006122714,2.5E-07
"2018-01-28 21:15:00",28036,"CKVY",12.81,33.43,33.72,34.11,33.37,90.5,90.5,87.5,0.585,30.81,31.01,30.63,1.219,1.029,96.9,13.67,3.726,0,10.44,-0.0005250588,-0.0006238751,2.5E-07
"2018-01-28 21:20:00",28037,"CKVY",12.81,33.31,33.34,33.5,33.13,91.6,91.8,90.4,0.59,31.08,31.25,30.8,1.41,1.296,106.9,7.779,3.507,0,10.44,-0.0005250588,-0.0006238751,2.5E-07
"2018-01-28 21:25:00",28038,"CKVY",12.81,33.19,33.27,33.43,33.13,93,93.1,91.6,0.596,31.35,31.54,31.1,1.57,1.539,117.3,16.04,1.754,0,10.44,-0.0005250588,-0.0006238751,2.5E-07
"2018-01-28 21:30:00",28039,"CKVY",12.81,33.19,33.18,33.25,33.06,92.7,93.1,92.7,0.594,31.36,31.48,31.23,1.449,1.531,195.3,28.16,2.411,0,10.44,-0.0007313229,-0.0009353107,2.5E-07
"2018-01-28 21:35:00",28040,"CKVY",12.81,33.8,33.52,33.87,33.06,87.9,92.7,87.9,0.577,30.82,31.34,30.54,1.136,1.268,206.4,6.334,2.411,0,10.44,-0.0007313229,-0.0009353107,2.5E-07
"2018-01-28 21:40:00",28041,"CKVY",12.8,33.43,33.74,33.93,33.43,89.9,90,87.8,0.582,30.74,31.02,30.47,1.397,1.179,218.3,3.485,1.973,0,10.44,-0.0007313229,-0.0009353107,2.5E-07
"2018-01-28 21:45:00",28042,"CKVY",12.81,33,33.3,33.56,32.94,93.2,93.2,89.9,0.593,31.1,31.33,30.81,1.717,1.598,205,9.1,3.288,0,10.44,-0.0006680182,-0.0008433098,2.5E-07
"2018-01-28 21:50:00",28043,"CKVY",12.79,33.06,33.1,33.25,32.94,92.2,93.2,92,0.588,31.13,31.32,30.96,1.903,1.811,188.7,3.339,3.069,0,10.44,-0.0006680182,-0.0008433098,2.5E-07
"2018-01-28 21:55:00",28044,"CKVY",12.8,33.13,33.15,33.25,32.94,92.6,92.6,91.6,0.592,31.08,31.28,30.91,1.828,1.909,152.7,16,1.534,0,10.44,-0.0006680182,-0.0008433098,2.5E-07
"2018-01-28 22:00:00",28045,"CKVY",12.8,32.82,33.01,33.19,32.69,95.4,95.5,92.6,0.602,31.4,31.73,31.09,1.846,1.806,154.1,3.97,3.288,0,10.44,-0.0006100576,-0.0007420738,2.5E-07
"2018-01-28 22:05:00",28046,"CKVY",12.8,32.63,32.69,32.88,32.57,97,97,95.5,0.608,31.75,31.95,31.54,1.928,1.902,132.2,8.25,3.069,0,10.44,-0.0006100576,-0.0007420738,2.5E-07
"2018-01-28 22:10:00",28047,"CKVY",12.8,32.82,32.67,32.88,32.51,95.2,97.1,95.2,0.601,31.82,31.97,31.54,2.254,2.026,151.2,11.46,3.288,0,10.44,-0.0006100576,-0.0007420738,2.5E-07
"2018-01-28 22:15:00",28048,"CKVY",12.8,33,32.91,33.06,32.75,94,95.2,93.8,0.597,31.51,31.7,31.32,2.196,2.361,183.6,15.45,3.288,0,10.44,-0.0007274707,-0.0009050528,2.5E-07
"2018-01-28 22:20:00",28049,"CKVY",12.8,33.62,33.35,33.68,32.94,89.6,94,89.6,0.584,31.2,31.52,30.83,2.048,2.065,206.4,34.05,3.726,0,10.44,-0.0007274707,-0.0009050528,2.5E-07
"2018-01-28 22:25:00",28050,"CKVY",12.8,33.19,33.4,33.74,33.13,92.2,92.2,89.6,0.591,31.13,31.3,30.85,2.025,2.017,239.7,32.48,3.507,0,10.44,-0.0007274707,-0.0009050528,2.5E-07
"2018-01-28 22:30:00",28051,"CKVY",12.79,32.94,33.1,33.31,32.94,94,94.1,92.2,0.596,31.36,31.53,31.11,2.012,1.998,162.7,23.72,3.288,0,10.44,-0.0005077542,-0.0005891488,2.5E-07
"2018-01-28 22:35:00",28052,"CKVY",12.78,32.7,32.87,33.06,32.63,95.9,95.9,94,0.602,31.52,31.75,31.33,2.004,1.934,81.3,27.37,3.288,0,10.44,-0.0005077542,-0.0005891488,2.5E-07
"2018-01-28 22:40:00",28053,"CKVY",12.79,32.76,32.74,32.88,32.57,95.7,96.6,95.7,0.603,31.76,31.89,31.6,2.201,2.256,100.4,5.375,3.946,0,10.44,-0.0005077542,-0.0005891488,2.5E-07
"2018-01-28 22:45:00",28054,"CKVY",12.79,33.07,32.9,33.07,32.7,94.8,95.7,94.7,0.604,31.68,31.86,31.55,2.015,2.035,124.4,9.24,2.411,0,10.44,-0.0007038526,-0.000871686,2.5E-07
"2018-01-28 22:50:00",28055,"CKVY",12.79,32.94,32.96,33.07,32.82,94.5,94.8,94.5,0.6,31.6,31.74,31.45,2.336,2.251,126.6,5.448,3.288,0,10.44,-0.0007038526,-0.000871686,2.5E-07
"2018-01-28 22:55:00",28056,"CKVY",12.79,33.01,32.99,33.07,32.89,94.4,94.7,94.3,0.601,31.58,31.7,31.47,2.089,2.167,95.1,11.11,2.63,0,10.44,-0.0007038526,-0.000871686,2.5E-07
"2018-01-28 23:00:00",28057,"CKVY",12.78,33.01,33,33.13,32.88,94,94.5,93.9,0.598,31.56,31.66,31.41,2.032,2.106,107.6,9.81,1.973,0,10.44,-0.0006226391,-0.0007520434,2.5E-07
"2018-01-28 23:05:00",28058,"CKVY",12.78,33.01,33.12,33.26,32.95,94.1,94.1,92.9,0.599,31.45,31.63,31.21,1.559,1.807,144.9,15.05,1.754,0,10.44,-0.0006226391,-0.0007520434,2.5E-07
"2018-01-28 23:10:00",28059,"CKVY",12.78,32.95,32.95,33.07,32.82,94.2,94.6,94.1,0.598,31.51,31.66,31.34,1.142,1.356,178.5,1.8,1.315,0,10.44,-0.0006226391,-0.0007520434,2.5E-07
"2018-01-28 23:15:00",28060,"CKVY",12.78,32.7,32.85,33.01,32.7,95.6,95.7,94.1,0.601,31.48,31.71,31.31,0.794,0.91,133,58.98,1.315,0,10.44,-0.000856201,-0.001130002,2.5E-07
"2018-01-28 23:20:00",28061,"CKVY",12.76,33.26,32.92,33.26,32.7,92.6,95.8,92.6,0.595,31.5,31.74,31.2,0.896,0.8,97.6,21.68,2.63,0,10.44,-0.000856201,-0.001130002,2.5E-07
"2018-01-28 23:25:00",28062,"CKVY",12.76,33.08,33.21,33.32,33.07,92.8,92.9,91.7,0.592,31.18,31.35,31.04,1.573,1.193,116.1,3.518,3.069,0,10.44,-0.000856201,-0.001130002,2.5E-07
"2018-01-28 23:30:00",28063,"CKVY",12.78,33.01,33.03,33.14,32.89,94,94,92.9,0.598,31.37,31.51,31.14,1.797,1.798,106.3,0.638,2.411,0,10.44,-0.0008570809,-0.001137417,2.5E-07
"2018-01-28 23:35:00",28064,"CKVY",12.78,32.83,32.88,33.08,32.7,95.4,95.4,93.9,0.603,31.54,31.67,31.4,1.27,1.558,116.6,22.23,1.096,0,10.44,-0.0008570809,-0.001137417,2.5E-07
"2018-01-28 23:40:00",28065,"CKVY",12.77,32.89,32.81,32.95,32.64,93.7,95.4,93.7,0.593,31.41,31.66,31.21,0.631,0.954,164.2,0.086,0.877,0,10.44,-0.0008570809,-0.001137417,2.5E-07
"2018-01-28 23:45:00",28066,"CKVY",12.77,33.14,33.01,33.2,32.83,92.3,93.7,92.3,0.59,31.22,31.34,31.08,0.71,0.577,186.8,13.9,1.754,0,10.44,-0.0009764017,-0.001340696,2.5E-07
"2018-01-28 23:50:00",28067,"CKVY",12.76,33.08,33.12,33.2,33.01,92.3,92.3,92,0.588,31.1,31.21,30.95,1.108,0.937,201.4,2.128,1.754,0,10.44,-0.0009764017,-0.001340696,2.5E-07
"2018-01-28 23:55:00",28068,"CKVY",12.76,33.01,33.1,33.2,32.95,92.8,92.8,91.8,0.59,31.1,31.28,30.92,1.069,1.136,213.2,1.558,1.534,0,10.44,-0.0009764017,-0.001340696,2.5E-07
"2018-01-29 00:00:00",28069,"CKVY",12.75,32.64,32.66,33.08,32.4,95,95.1,92.8,0.596,31.18,31.45,30.96,1.168,1.078,22.3,43.32,2.63,0,10.44,-0.0009228762,-0.001255159,2.5E-07
"2018-01-29 00:05:00",28070,"CKVY",12.75,32.64,32.64,32.77,32.46,95,95.1,94.6,0.596,31.33,31.51,31.1,1.697,1.442,48.14,7.739,3.726,0,10.44,-0.0009228762,-0.001255159,2.5E-07
"2018-01-29 00:10:00",28071,"CKVY",12.76,32.83,32.8,32.95,32.58,94.1,95,94.1,0.594,31.37,31.52,31.23,2.341,1.978,59.05,3.867,3.069,0,10.44,-0.0009228762,-0.001255159,2.5E-07
"2018-01-29 00:15:00",28072,"CKVY",12.76,32.83,32.84,32.95,32.7,93.6,94.2,93.5,0.591,31.27,31.43,31.11,2.512,2.502,52.69,4.015,2.63,0,10.44,-0.0006674496,-0.0008224742,2.5E-07
"2018-01-29 00:20:00",28073,"CKVY",12.76,32.95,32.9,33.08,32.64,92.7,93.6,92.6,0.588,31.15,31.31,30.98,2.066,2.292,64.43,9.16,2.192,0,10.44,-0.0006674496,-0.0008224742,2.5E-07
"2018-01-29 00:25:00",28074,"CKVY",12.76,32.95,33.07,33.2,32.89,92.3,92.7,92,0.586,31.08,31.24,30.91,1.67,1.843,101.1,13.56,2.192,0,10.44,-0.0006674496,-0.0008224742,2.5E-07
"2018-01-29 00:30:00",28075,"CKVY",12.74,32.21,32.6,32.95,32.21,94.6,94.6,92.3,0.583,30.94,31.13,30.74,1.682,1.655,131.7,6.66,2.63,0,10.44,-0.0005945474,-0.0007176371,2.5E-07
"2018-01-29 00:35:00",28076,"CKVY",12.75,31.9,32.08,32.33,31.84,96,96,94.6,0.584,30.89,31.01,30.68,1.729,1.71,120.3,8.3,2.63,0,10.44,-0.0005945474,-0.0007176371,2.5E-07
"2018-01-29 00:40:00",28077,"CKVY",12.75,31.96,32.04,32.21,31.84,96.6,96.9,95.9,0.589,31.15,31.4,30.84,2.214,1.956,113.8,2.847,3.288,0,10.44,-0.0005945474,-0.0007176371,2.5E-07
"2018-01-29 00:45:00",28078,"CKVY",12.75,31.9,31.89,32.02,31.72,97.5,97.5,96.6,0.593,31.17,31.34,31.01,2.085,2.22,98.6,4.307,3.069,0,10.44,-0.0007788831,-0.0009853567,2.5E-07
"2018-01-29 00:50:00",28079,"CKVY",12.75,31.9,31.94,32.09,31.78,97.2,97.7,97.2,0.592,31.31,31.49,31.08,1.896,1.976,116.4,16.15,1.534,0,10.44,-0.0007788831,-0.0009853567,2.5E-07
"2018-01-29 00:55:00",28080,"CKVY",12.75,31.47,31.65,31.9,31.47,98.8,98.8,97.2,0.591,31.17,31.39,30.99,1.278,1.628,119.5,16.02,1.315,0,10.44,-0.0007788831,-0.0009853567,2.5E-07
"2018-01-29 01:00:00",28081,"CKVY",12.75,31.78,31.67,31.9,31.47,98.8,99.3,98.7,0.598,31.43,31.61,31.18,1.13,1.134,86.2,1.643,1.754,0,10.44,-0.000970015,-0.001287621,2.5E-07
"2018-01-29 01:05:00",28082,"CKVY",12.74,32.7,32.16,32.7,31.72,94,98.8,94,0.591,31.45,31.67,31.12,1.595,1.264,98,5.75,4.384,0,10.44,-0.000970015,-0.001287621,2.5E-07
"2018-01-29 01:10:00",28083,"CKVY",12.74,33.26,33.05,33.32,32.7,90.3,94,90.3,0.58,30.82,31.2,30.57,2.316,1.998,109.4,2.355,4.165,0,10.44,-0.000970015,-0.001287621,2.5E-07
"2018-01-29 01:15:00",28084,"CKVY",12.73,32.95,33.18,33.45,32.83,91.5,91.5,89.4,0.581,30.6,30.81,30.43,2.549,2.482,107.4,6.235,2.63,0,10.44,-0.0005919261,-0.0007143772,2.5E-07
"2018-01-29 01:20:00",28085,"CKVY",12.74,32.58,32.71,32.89,32.58,93,93.1,91.5,0.582,30.79,30.91,30.64,1.796,2.248,86.5,12.9,1.315,0,10.44,-0.0005919261,-0.0007143772,2.5E-07
"2018-01-29 01:25:00",28086,"CKVY",12.74,32.46,32.56,32.7,32.4,94.5,94.5,93,0.588,30.94,31.09,30.73,1.348,1.444,130.2,8.86,3.507,0,10.44,-0.0005919261,-0.0007143772,2.5E-07
"2018-01-29 01:30:00",28087,"CKVY",12.74,32.15,32.22,32.46,32.02,96.4,96.4,94.4,0.592,31.08,31.34,30.8,1.615,1.476,134.7,5.179,3.726,0,10.44,-0.0007111094,-0.0008953332,2.5E-07
"2018-01-29 01:35:00",28088,"CKVY",12.74,32.09,32.01,32.21,31.84,97,97.1,96.2,0.594,31.17,31.35,30.96,1.917,1.814,166.5,10.77,2.192,0,10.44,-0.0007111094,-0.0008953332,2.5E-07
"2018-01-29 01:40:00",28089,"CKVY",12.73,31.78,31.98,32.21,31.72,96.9,97.1,96.3,0.587,31.16,31.41,30.93,1.443,1.756,259.3,50.61,1.534,0,10.44,-0.0007111094,-0.0008953332,2.5E-07
"2018-01-29 01:45:00",28090,"CKVY",12.73,31.96,31.71,32.02,31.47,98.2,98.4,96.9,0.599,31.14,31.58,30.92,0.761,1.008,74.43,73.86,1.754,0,10.44,-0.0009257771,-0.001225252,2.5E-07
"2018-01-29 01:50:00",28091,"CKVY",12.73,31.72,31.87,32.09,31.72,98.2,98.3,97.7,0.593,31.36,31.57,31.14,0.793,0.759,151.1,10.97,1.754,0,10.44,-0.0009257771,-0.001225252,2.5E-07
"2018-01-29 01:55:00",28092,"CKVY",12.73,32.02,31.93,32.15,31.72,96.8,98.2,96.8,0.592,31.35,31.5,31.15,1.102,0.964,170.4,2.672,1.754,0,10.44,-0.0009257771,-0.001225252,2.5E-07
"2018-01-29 02:00:00",28093,"CKVY",12.73,31.9,31.97,32.15,31.78,97,97,96.4,0.59,31.14,31.3,30.95,1.038,1.089,131.6,40.61,1.315,0,10.44,-0.001106577,-0.001557133,2.5E-07
"2018-01-29 02:05:00",28094,"CKVY",12.71,32.21,32.05,32.21,31.84,97.3,97.4,96.9,0.599,31.33,31.54,31.08,1.065,1.035,114,10.06,1.973,0,10.44,-0.001106577,-0.001557133,2.5E-07
"2018-01-29 02:10:00",28095,"CKVY",12.72,32.02,32.04,32.21,31.9,97.6,97.7,97.3,0.597,31.4,31.55,31.24,0.855,0.978,149.9,5.189,1.315,0,10.44,-0.001106577,-0.001557133,2.5E-07
"2018-01-29 02:15:00",28096,"CKVY",12.73,32.02,31.97,32.09,31.84,97.7,97.8,97.5,0.597,31.38,31.51,31.26,0.7,0.822,153.6,0.056,0.658,0,10.44,-0.001105107,-0.001553617,2.5E-07
"2018-01-29 02:20:00",28097,"CKVY",12.72,31.96,32,32.09,31.9,97.7,97.8,97.5,0.596,31.42,31.53,31.3,0.233,0.467,153.3,0.093,0,0,10.44,-0.001105107,-0.001553617,2.5E-07
"2018-01-29 02:25:00",28098,"CKVY",12.7,32.09,32.1,32.27,31.9,96.7,97.8,96.6,0.592,31.41,31.54,31.23,0.06,0.124,153.3,0.122,0.658,0,10.44,-0.001105107,-0.001553617,2.5E-07
"2018-01-29 02:30:00",28099,"CKVY",12.71,32.02,32.15,32.27,31.96,96.7,96.9,96.6,0.591,31.33,31.43,31.12,0.354,0.169,143.6,8.26,1.534,0,10.44,-0.001341223,-0.002060107,2.5E-07
"2018-01-29 02:35:00",28100,"CKVY",12.71,31.96,31.99,32.09,31.84,97,97.1,96.7,0.592,31.23,31.37,31.1,0.817,0.605,134.9,6.856,2.192,0,10.44,-0.001341223,-0.002060107,2.5E-07
"2018-01-29 02:40:00",28101,"CKVY",12.71,31.72,31.84,32.02,31.59,97.1,97.6,97,0.586,31.16,31.35,30.87,1.251,0.992,118.7,1.275,2.192,0,10.44,-0.001341223,-0.002060107,2.5E-07
"2018-01-29 02:45:00",28102,"CKVY",12.71,31.96,31.74,32.09,31.47,96,97.5,96,0.586,30.99,31.21,30.68,1.917,1.596,106.9,3.126,3.507,0,10.44,-0.001055391,-0.001462768,2.5E-07
"2018-01-29 02:50:00",28103,"CKVY",12.71,32.4,32.13,32.46,31.96,93.6,96,93.6,0.581,30.89,31.07,30.71,2.26,2.089,114.9,6.023,2.85,0,10.44,-0.001055391,-0.001462768,2.5E-07
"2018-01-29 02:55:00",28104,"CKVY",12.69,32.52,32.59,32.77,32.33,92.5,93.6,91.7,0.577,30.58,30.89,30.44,2.527,2.405,126.7,6.32,2.85,0,10.44,-0.001055391,-0.001462768,2.5E-07
"2018-01-29 03:00:00",28105,"CKVY",12.7,32.46,32.42,32.58,32.21,92.3,93.1,91.7,0.574,30.48,30.68,30.25,2.487,2.498,130.2,12.13,4.165,0,10.44,-0.0004860411,-0.0005558472,2.5E-07
"2018-01-29 03:05:00",28106,"CKVY",12.7,32.33,32.5,32.7,32.21,92,92.6,90.4,0.57,30.21,30.6,29.92,3.122,2.777,147.8,7.397,5.48,0,10.44,-0.0004860411,-0.0005558472,2.5E-07
"2018-01-29 03:10:00",28107,"CKVY",12.7,31.72,32.02,32.33,31.72,94.6,94.7,92,0.571,30.32,30.53,30.13,3.639,3.432,156.7,2.54,4.384,0,10.44,-0.0004860411,-0.0005558472,2.5E-07
"2018-01-29 03:15:00",28108,"CKVY",12.7,31.34,31.51,31.84,31.28,96.3,96.3,94.6,0.573,30.39,30.52,30.22,3.628,3.668,166.3,4.685,3.507,0,10.44,-0.0002533167,-0.0002327284,2.5E-07
"2018-01-29 03:20:00",28109,"CKVY",12.69,31.22,31.24,31.47,31.1,96.3,96.6,96.2,0.57,30.35,30.57,30.15,2.995,3.305,161.6,7.434,3.288,0,10.44,-0.0002533167,-0.0002327284,2.5E-07
"2018-01-29 03:25:00",28110,"CKVY",12.7,31.1,31.08,31.22,30.97,95,96.5,94.9,0.559,30.03,30.33,29.79,3.104,2.995,150.2,5.184,5.261,0,10.44,-0.0002533167,-0.0002327284,2.5E-07
"2018-01-29 03:30:00",28111,"CKVY",12.69,30.73,30.92,31.16,30.66,95.1,95.2,94.5,0.552,29.6,29.83,29.4,3.72,3.403,147.3,5.317,5.918,0,10.44,-0.0004614155,-0.0005151294,2.5E-07
"2018-01-29 03:35:00",28112,"CKVY",12.69,30.42,30.54,30.79,30.29,96.1,96.1,95.1,0.55,29.42,29.58,29.23,3.879,3.885,159,7.669,5.042,0,10.44,-0.0004614155,-0.0005151294,2.5E-07
"2018-01-29 03:40:00",28113,"CKVY",12.69,30.29,30.38,30.48,30.17,95.7,96.6,95.5,0.545,29.39,29.59,29.18,3.433,3.624,149.9,12.03,4.165,0,10.44,-0.0004614155,-0.0005151294,2.5E-07
"2018-01-29 03:45:00",28114,"CKVY",12.69,30.29,30.38,30.48,30.23,95.8,95.8,95.3,0.546,29.28,29.41,29.12,2.646,3.114,145,9.46,3.726,0,10.44,-0.0004081559,-0.0004429164,2.5E-07
"2018-01-29 03:50:00",28115,"CKVY",12.68,30.6,30.43,30.6,30.17,94.2,95.9,94.2,0.544,29.22,29.41,29.01,2.468,2.414,145.3,23.23,3.507,0,10.44,-0.0004081559,-0.0004429164,2.5E-07
"2018-01-29 03:55:00",28116,"CKVY",12.68,30.48,30.51,30.73,30.29,95.1,95.2,93.9,0.546,29.08,29.32,28.93,2.422,2.517,118.4,13.4,3.507,0,10.44,-0.0004081559,-0.0004429164,2.5E-07
"2018-01-29 04:00:00",28117,"CKVY",12.68,30.54,30.54,30.73,30.36,93.7,95.3,93.6,0.539,29.18,29.34,28.92,2.843,2.544,119.1,10.7,4.603,0,10.44,-0.0005274249,-0.0006152442,2.5E-07
"2018-01-29 04:05:00",28118,"CKVY",12.68,30.48,30.54,30.66,30.42,92.9,93.7,92.5,0.534,28.81,29.07,28.57,3.493,3.236,141.4,5.71,5.699,0,10.44,-0.0005274249,-0.0006152442,2.5E-07
"2018-01-29 04:10:00",28119,"CKVY",12.67,30.23,30.32,30.48,30.11,94.4,94.5,92.9,0.537,28.72,28.85,28.57,4.074,3.765,149.4,6.771,5.261,0,10.44,-0.0005274249,-0.0006152442,2.5E-07
"2018-01-29 04:15:00",28120,"CKVY",12.67,30.11,30.15,30.36,29.98,94.5,94.8,94.3,0.534,28.78,28.95,28.63,4.658,4.352,113.9,10.79,6.357,0,10.44,-0.0001952266,-0.000161633,2.5E-07
"2018-01-29 04:20:00",28121,"CKVY",12.67,30.23,30.22,30.36,30.05,92.8,94.5,92.8,0.527,28.59,28.82,28.36,4.757,4.739,105.6,4.262,6.138,0,10.44,-0.0001952266,-0.000161633,2.5E-07
"2018-01-29 04:25:00",28122,"CKVY",12.67,30.23,30.23,30.36,30.11,92.3,92.8,92,0.525,28.28,28.51,28.11,4.754,4.839,114.3,5.221,5.918,0,10.44,-0.0001952266,-0.000161633,2.5E-07
"2018-01-29 04:30:00",28123,"CKVY",12.66,29.98,30.15,30.36,29.86,92.7,92.8,91.7,0.522,28.16,28.31,28,4.442,4.584,117.7,6.744,5.918,0,10.44,6.342482E-05,0.0001633841,2.5E-07
"2018-01-29 04:35:00",28124,"CKVY",12.66,29.86,29.9,30.11,29.74,91.5,92.8,91.5,0.512,27.94,28.18,27.68,4.686,4.474,120.1,5.507,7.014,0,10.44,6.342482E-05,0.0001633841,2.5E-07
"2018-01-29 04:40:00",28125,"CKVY",12.66,30.05,30.15,30.42,29.86,88.6,91.5,88.4,0.5,27.46,27.82,27.1,5.378,4.974,137.4,11.98,8.11,0,10.44,6.342482E-05,0.0001633841,2.5E-07
"2018-01-29 04:45:00",28126,"CKVY",12.66,29.24,29.62,30.17,29.18,91.9,91.9,88.6,0.502,27.08,27.25,26.89,5.751,5.648,141.3,5.765,7.014,0,10.44,0.0003194,0.000482071,2.5E-07
"2018-01-29 04:50:00",28127,"CKVY",12.65,28.56,28.9,29.3,28.5,93.6,93.6,91.9,0.497,27.08,27.31,26.81,5.399,5.658,127.3,5.043,5.48,0,10.44,0.0003194,0.000482071,2.5E-07
"2018-01-29 04:55:00",28128,"CKVY",12.65,29,28.78,29,28.56,92.8,94.2,92.8,0.502,27.16,27.42,26.94,4.981,5.095,119.3,3.734,6.795,0,10.44,0.0003194,0.000482071,2.5E-07
"2018-01-29 05:00:00",28129,"CKVY",12.65,28.69,28.76,29,28.5,94.3,94.3,92.5,0.503,27.1,27.3,26.93,4.923,4.934,104.6,7.252,6.795,0,10.44,7.207364E-05,0.0001641816,2.5E-07
"2018-01-29 05:05:00",28130,"CKVY",12.65,28.56,28.7,28.87,28.5,93.1,94.3,92.9,0.495,27.06,27.3,26.75,5.463,5.172,106.7,7.092,7.014,0,10.44,7.207364E-05,0.0001641816,2.5E-07
"2018-01-29 05:10:00",28131,"CKVY",12.65,28.01,28.29,28.62,27.88,94.2,94.2,93,0.489,26.65,26.93,26.34,5.845,5.752,114.9,3.625,7.453,0,10.44,7.207364E-05,0.0001641816,2.5E-07
"2018-01-29 05:15:00",28132,"CKVY",12.64,28.01,27.92,28.07,27.76,93.4,94.4,93.4,0.485,26.41,26.63,26.22,6.405,6.078,115.4,4.991,8.33,0,10.44,8.175013E-05,0.0001700232,2.5E-07
"2018-01-29 05:20:00",28133,"CKVY",12.64,27.52,27.7,28.01,27.45,93.4,93.7,93.2,0.475,26.05,26.34,25.74,6.699,6.557,105.9,3.567,7.891,0,10.44,8.175013E-05,0.0001700232,2.5E-07
"2018-01-29 05:25:00",28134,"CKVY",12.64,27.64,27.63,27.83,27.45,92.3,93.4,92.1,0.472,25.81,26.08,25.53,6.744,6.702,121.8,9.09,7.891,0,10.43,8.175013E-05,0.0001700232,2.5E-07
"2018-01-29 05:30:00",28135,"CKVY",12.64,26.78,27.16,27.77,26.66,93.3,93.4,91.3,0.461,25.18,25.85,24.84,6.468,6.616,138.9,6.386,7.453,0,10.43,0.0002672842,0.0003841571,2.5E-07
"2018-01-29 05:35:00",28136,"CKVY",12.64,26.16,26.28,26.78,25.91,95.1,95.2,93,0.458,24.79,25.12,24.49,6.18,6.313,146.7,3.199,7.014,0,10.43,0.0002672842,0.0003841571,2.5E-07
"2018-01-29 05:40:00",28137,"CKVY",12.63,25.17,25.56,26.1,25.05,96.3,96.3,94.8,0.445,24.44,24.88,24.1,5.835,6.014,138.5,5.218,6.138,0,10.43,0.0002672842,0.0003841571,2.5E-07
"2018-01-29 05:45:00",28138,"CKVY",12.63,24.56,24.84,25.23,24.56,97.4,97.4,96.2,0.438,24.07,24.37,23.84,5.486,5.689,120.9,5.364,5.918,0,10.43,-7.001169E-05,-2.548823E-05,2.5E-07
"2018-01-29 05:50:00",28139,"CKVY",12.63,24.31,24.46,24.68,24.18,97.1,97.6,97,0.432,23.8,24.08,23.46,5.444,5.435,111.9,3.582,6.795,0,10.43,-7.001169E-05,-2.548823E-05,2.5E-07
"2018-01-29 05:55:00",28140,"CKVY",12.62,24.18,24.34,24.62,24.06,96.2,97.4,96,0.426,23.54,23.99,23.1,5.73,5.597,110.9,3.636,7.234,0,10.43,-7.001169E-05,-2.548823E-05,2.5E-07
"2018-01-29 06:00:00",28141,"CKVY",12.62,24.37,24.3,24.56,24,95.7,96.5,95.7,0.427,23.37,23.63,22.99,6.067,5.878,109.2,3.889,7.453,0,10.43,-0.0002201204,-0.0002105069,2.5E-07
"2018-01-29 06:05:00",28142,"CKVY",12.62,24.49,24.59,24.74,24.37,94.5,96,94.5,0.424,23.47,23.7,23.14,5.881,6.069,110,5.774,6.795,0,10.43,-0.0002201204,-0.0002105069,2.5E-07
"2018-01-29 06:10:00",28143,"CKVY",12.62,24.81,24.63,25.06,24.13,94.3,95.4,93.2,0.429,23.23,23.88,22.51,5.475,5.662,120.2,8.56,6.795,0,10.43,-0.0002201204,-0.0002105069,2.5E-07
"2018-01-29 06:15:00",28144,"CKVY",12.62,24.57,25.02,25.49,24.57,92,94.7,92,0.414,23.52,24.13,22.58,5.273,5.385,123.3,6.486,7.234,0,10.43,-1.460417E-05,4.286525E-05,2.5E-07
"2018-01-29 06:20:00",28145,"CKVY",12.61,23.21,23.8,24.57,23.14,94.1,94.2,92,0.4,22.09,22.75,21.53,5.354,5.283,113,4.847,6.576,0,10.43,-1.460417E-05,4.286525E-05,2.5E-07
"2018-01-29 06:25:00",28146,"CKVY",12.61,22.71,22.93,23.33,22.59,95.3,95.3,94.2,0.397,21.62,21.96,21.31,5.44,5.381,116.9,3.038,6.138,0,10.43,-1.460417E-05,4.286525E-05,2.5E-07
"2018-01-29 06:30:00",28147,"CKVY",12.59,22.84,22.93,23.21,22.65,95.5,96.3,95.2,0.4,21.93,22.32,21.52,5.164,5.314,127.9,2.358,5.48,0,10.43,-4.609469E-05,3.630642E-06,2.5E-07
"2018-01-29 06:35:00",28148,"CKVY",12.6,21.72,22.21,22.84,21.6,95.3,95.9,95,0.381,21.07,21.74,20.48,4.714,4.939,115.3,8.49,5.042,0,10.42,-4.609469E-05,3.630642E-06,2.5E-07
"2018-01-29 06:40:00",28149,"CKVY",12.6,22.59,22.07,22.71,21.41,97,97.9,95.1,0.402,21.28,22.2,20.24,4.389,4.576,101,4.328,5.261,0,10.42,-4.609469E-05,3.630642E-06,2.5E-07
"2018-01-29 06:45:00",28150,"CKVY",12.6,24.51,23.71,24.57,22.53,95.7,97.8,95.7,0.43,23,23.71,21.83,4.105,4.28,130.1,13.86,5.042,0,10.42,-0.0002641572,-0.000267187,2.5E-07
"2018-01-29 06:50:00",28151,"CKVY",12.6,22.53,22.89,24.57,22.28,96.1,96.2,90.8,0.397,21.28,23.53,20.62,3.771,3.92,181.3,10.18,3.726,0,10.42,-0.0002641572,-0.000267187,2.5E-07
"2018-01-29 06:55:00",28152,"CKVY",12.59,21.97,21.89,22.59,21.29,98.8,98.9,94.4,0.399,21.18,21.93,20.01,3.165,3.484,203.7,5.61,3.288,0,10.42,-0.0002641572,-0.000267187,2.5E-07
"2018-01-29 07:00:00",28153,"CKVY",12.59,21.97,22.16,22.41,21.85,99.2,99.7,98.8,0.4,22,22.32,21.55,2.525,2.826,195.4,6.962,2.63,0,10.42,-0.0004021259,-0.0004490267,2.5E-07
"2018-01-29 07:05:00",28154,"CKVY",12.57,21.48,21.68,22.04,21.36,99.2,99.3,98.8,0.392,21.45,21.84,21.1,1.928,2.212,185.4,26.38,1.973,0,10.42,-0.0004021259,-0.0004490267,2.5E-07
"2018-01-29 07:10:00",28155,"CKVY",12.59,21.11,21.25,21.48,21.05,100.1,100.2,99.2,0.39,21.2,21.33,21.04,1.827,1.787,156.2,4.809,3.507,0,10.42,-0.0004021259,-0.0004490267,2.5E-07
"2018-01-29 07:15:00",28156,"CKVY",12.59,19.44,20.7,21.24,19.44,99.8,100.2,99.8,0.362,20.72,21.27,19.38,2.168,1.955,151.8,5.034,3.946,0,10.42,-0.0007392508,-0.0009420876,2.5E-07
"2018-01-29 07:20:00",28157,"CKVY",12.58,19.01,18.99,19.44,18.64,100.1,100.2,99.2,0.356,18.91,19.38,18.46,2.947,2.544,153.9,6.254,4.165,0.001946838,10.42,-0.0007392508,-0.0009420876,2.5E-07
"2018-01-29 07:25:00",28158,"CKVY",12.58,18.89,18,19.13,16.47,100.1,100.2,98.2,0.354,17.92,19.16,16.06,3.564,3.293,139.1,9.8,4.822,0.06211449,10.42,-0.0007392508,-0.0009420876,2.5E-07
"2018-01-29 07:30:00",28159,"CKVY",12.58,18.95,18.83,19.13,18.52,100.2,100.2,100.1,0.356,18.85,19.17,18.53,4.041,3.829,130.3,3.546,4.822,0.2496489,10.42,-0.0005559152,-0.0006599816,0.0004357955
"2018-01-29 07:35:00",28160,"CKVY",12.58,16.66,18.11,19.01,16.66,100.1,100.2,100,0.322,18.13,19.04,16.67,4.211,4.167,132.8,3.054,4.822,0.6166027,10.42,-0.0005559152,-0.0006599816,0.0004357955
"2018-01-29 07:40:00",28161,"CKVY",12.57,18.03,16.83,18.03,16.04,100.2,100.2,99.4,0.342,16.81,18.06,15.9,4.28,4.216,120.4,6.52,5.042,1.234647,10.42,-0.0005559152,-0.0006599816,0.0004357955
"2018-01-29 07:45:00",28162,"CKVY",12.58,20.69,19.87,20.69,17.97,100.1,100.2,100,0.383,19.9,20.71,17.99,4.395,4.302,130.4,3.958,5.699,2.228484,10.41,-0.000437609,-0.0005016082,0.004890339
"2018-01-29 07:50:00",28163,"CKVY",12.58,18.03,19.25,20.63,17.91,100.1,100.2,100.1,0.342,19.27,20.66,17.94,4.456,4.463,148.8,2.998,5.918,3.698606,10.41,-0.000437609,-0.0005016082,0.004890339
"2018-01-29 07:55:00",28164,"CKVY",12.58,19.52,18.99,19.64,18.03,100.1,100.2,100.1,0.364,19.01,19.68,18.04,4.203,4.362,154.7,3.871,3.946,5.607077,10.42,-0.000437609,-0.0005016082,0.004890339
"2018-01-29 08:00:00",28165,"CKVY",12.6,19.39,19.17,19.52,18.77,100.1,100.2,100.1,0.362,19.19,19.55,18.79,3.498,3.908,179.1,23.17,3.726,8.142298,10.42,-0.002459939,-0.002616175,0.01408022
"2018-01-29 08:05:00",28166,"CKVY",12.64,18.4,19.01,19.39,18.4,100.2,100.2,100.1,0.347,19.03,19.43,18.42,3.331,3.349,213.6,3.056,4.822,12.33937,10.42,-0.002459939,-0.002616175,0.01408022
"2018-01-29 08:10:00",28167,"CKVY",12.71,16.55,16.99,18.4,16.36,98.9,100.2,98.1,0.316,16.72,18.43,15.99,3.451,3.414,224,5.283,5.261,21.87743,10.42,-0.002459939,-0.002616175,0.01408022
"2018-01-29 08:15:00",28168,"CKVY",12.83,18.22,17.32,18.22,16.48,99.5,99.5,98.9,0.342,17.12,18.09,16.24,3.48,3.461,220.2,5.015,3.726,36.94294,10.42,-0.003060954,-0.003209763,0.03242452
"2018-01-29 08:20:00",28169,"CKVY",12.96,21.12,19.91,21.19,18.22,100.2,100.2,99.5,0.39,19.91,21.21,18.09,2.953,3.221,181.2,16.68,3.288,61.75653,10.42,-0.003060954,-0.003209763,0.03242452
"2018-01-29 08:25:00",28170,"CKVY",14.17,20.38,20.8,21.19,20.38,97.1,100.2,97.1,0.366,20.54,21.22,19.68,2.513,2.752,116.3,11.01,3.288,86.77809,10.43,-0.003060954,-0.003209763,0.03242452
"2018-01-29 08:30:00",28171,"CKVY",14.01,19.58,19.58,20.38,19.21,96.1,97,94.4,0.351,18.59,19.66,17.87,2.958,2.708,92.7,6.089,4.603,111.9042,10.43,0.00209802,0.002326626,0.06328544
"2018-01-29 08:35:00",28172,"CKVY",13.89,20.26,19.94,20.38,19.45,96.4,96.6,96.1,0.362,19.07,19.54,18.52,3.416,3.214,88.9,3.941,4.603,129.7769,10.43,0.00209802,0.002326626,0.06328544
"2018-01-29 08:40:00",28173,"CKVY",13.81,21.43,20.96,21.5,20.32,94,96.4,94,0.371,19.93,20.22,19.45,3.314,3.383,113.8,15.73,3.507,146.0289,10.43,0.00209802,0.002326626,0.06328544
"2018-01-29 08:45:00",28174,"CKVY",13.78,23.1,22.13,23.1,21.37,91.8,94,91.8,0.389,20.4,21.1,19.85,2.893,3.089,163.4,13.87,3.288,160.8546,10.44,0.005932138,0.00662936,0.09924954
"2018-01-29 08:50:00",28175,"CKVY",13.75,24.65,24.03,24.71,23.04,85.8,91.8,85.8,0.388,21.24,21.46,20.97,2.369,2.618,169.2,4.783,2.85,175.598,10.44,0.005932138,0.00662936,0.09924954
"2018-01-29 08:55:00",28176,"CKVY",13.74,23.72,24.3,24.65,23.66,88.7,88.7,85.4,0.386,20.78,21.02,20.59,2.781,2.479,176.8,10.05,4.603,184.5969,10.44,0.005932138,0.00662936,0.09924954
"2018-01-29 09:00:00",28177,"CKVY",13.76,23.54,23.43,23.72,23.23,92.8,92.8,88.7,0.4,21.28,21.8,20.76,3.09,2.978,197.4,6.586,4.822,179.6689,10.44,0.00741022,0.008563147,0.1363893
"2018-01-29 09:05:00",28178,"CKVY",13.76,24.16,23.97,24.34,23.54,91,92.8,90.9,0.403,21.98,22.24,21.72,3.383,3.215,185.7,7.337,3.726,165.556,10.45,0.00741022,0.008563147,0.1363893
"2018-01-29 09:10:00",28179,"CKVY",13.76,23.6,24.08,24.34,23.47,91.1,91.1,90.1,0.394,21.77,22.11,21.24,3.032,3.213,203.3,12.53,5.042,152.0904,10.45,0.00741022,0.008563147,0.1363893
"2018-01-29 09:15:00",28180,"CKVY",13.76,21.99,22.45,23.6,21.87,94.4,94.5,91,0.381,20.59,21.4,20.26,3.147,3.059,220.2,4.485,5.042,151.1436,10.45,0.00751569,0.008556372,0.1736434
"2018-01-29 09:20:00",28181,"CKVY",13.78,22.86,22.15,22.86,21.81,95.9,95.9,94.4,0.402,20.94,21.86,20.53,3.456,3.292,212,6.908,5.48,152.529,10.45,0.00751569,0.008556372,0.1736434
"2018-01-29 09:25:00",28182,"CKVY",13.78,23.72,23.43,23.85,22.92,93,95.9,93,0.404,21.97,22.14,21.74,3.667,3.544,203.3,6.672,4.603,157.2957,10.45,0.00751569,0.008556372,0.1736434
"2018-01-29 09:30:00",28183,"CKVY",13.79,23.85,23.83,23.97,23.66,91.4,93,91.4,0.399,21.89,22.11,21.66,3.857,3.744,209.4,4.741,5.918,154.515,10.45,0.008772733,0.009781193,0.2101149
"2018-01-29 09:35:00",28184,"CKVY",13.79,24.46,23.98,24.46,23.66,90.5,91.4,90.4,0.405,21.74,22.07,21.44,3.927,3.928,208.9,6.031,5.042,163.6568,10.45,0.008772733,0.009781193,0.2101149
"2018-01-29 09:40:00",28185,"CKVY",13.78,25.45,24.95,25.45,24.34,88.5,90.5,88.5,0.414,22.31,22.57,21.93,4.105,4.09,205.1,5.386,4.384,184.5597,10.45,0.008772733,0.009781193,0.2101149
"2018-01-29 09:45:00",28186,"CKVY",13.79,27.5,26.27,27.56,25.39,83,88.5,83,0.422,22.81,23.22,22.46,3.669,3.933,186.1,12.95,5.042,221.1834,10.45,0.01414828,0.01597715,0.2450183
"2018-01-29 09:50:00",28187,"CKVY",13.81,27,27.81,28.18,27,80.9,83,79.29,0.403,22.61,23.09,21.9,3.347,3.435,153.2,7.485,4.165,259.9548,10.46,0.01414828,0.01597715,0.2450183
"2018-01-29 09:55:00",28188,"CKVY",13.81,26.32,26.69,27.06,26.26,81.4,82.6,80.5,0.394,21.76,22.39,21.2,3.126,3.241,133,21.82,4.165,292.2813,10.46,0.01414828,0.01597715,0.2450183
"2018-01-29 10:00:00",28189,"CKVY",13.82,26.81,26.32,26.81,26.01,82.5,82.5,81.4,0.408,21.58,22.21,21.19,2.583,2.865,81.2,7.623,2.63,317.9486,10.46,0.02191867,0.02471236,0.2784887
"2018-01-29 10:05:00",28190,"CKVY",13.82,29.65,27.86,29.65,26.68,77.53,82.6,77.53,0.43,22.8,23.59,22.08,1.711,2.249,74.75,13.48,1.754,329.7689,10.47,0.02191867,0.02471236,0.2784887
"2018-01-29 10:10:00",28191,"CKVY",13.83,31.63,30.93,31.63,29.65,70.89,77.39,70.83,0.427,23.12,23.52,22.81,0.732,1.206,154.8,37.16,0.438,328.4015,10.47,0.02191867,0.02471236,0.2784887
"2018-01-29 10:15:00",28192,"CKVY",13.83,31.75,32.53,33.24,31.63,67.39,70.93,65.67,0.407,23.07,23.63,22.04,0.261,0.425,143,41.25,1.534,329.9504,10.47,0.02602338,0.02871633,0.3093261
"2018-01-29 10:20:00",28193,"CKVY",13.84,28.47,29.57,31.75,28.41,77.8,77.8,67.42,0.412,22.18,22.49,21.93,0.701,0.44,118.7,8.8,2.192,336.5839,10.47,0.02602338,0.02871633,0.3093261
"2018-01-29 10:25:00",28194,"CKVY",13.84,27.91,28.24,28.53,27.91,79.92,79.92,77.83,0.413,22.58,22.72,22.38,1.397,1.017,120.2,6.893,2.85,341.1826,10.48,0.02602338,0.02871633,0.3093261
"2018-01-29 10:30:00",28195,"CKVY",13.83,28.59,28.16,28.65,27.79,79.92,81.2,79.86,0.425,22.96,23.36,22.5,2.063,1.791,119.5,14.17,2.85,342.776,10.48,0.02719974,0.02964751,0.3384466
"2018-01-29 10:35:00",28196,"CKVY",13.83,32.05,30.02,32.05,28.53,71.98,80,71.98,0.441,23.68,24.08,23.15,2,2.047,149.8,9.78,2.411,357.8906,10.48,0.02719974,0.02964751,0.3384466
"2018-01-29 10:40:00",28197,"CKVY",13.83,31.24,32.48,33.1,31.24,75.48,75.48,69.61,0.447,24.25,24.52,23.96,1.962,1.974,194.4,21.91,3.069,385.7143,10.48,0.02719974,0.02964751,0.3384466
"2018-01-29 10:45:00",28198,"CKVY",13.83,30.37,30.66,31.24,30.25,78.67,79.36,75.52,0.45,24.69,24.96,24.38,2.348,2.08,218.8,7.777,4.822,411.1727,10.48,0.03460598,0.03823151,0.3639877
"2018-01-29 10:50:00",28199,"CKVY",13.82,30.86,30.57,30.99,30.31,77.36,78.71,77.29,0.451,24.51,24.77,24.32,3.04,2.663,214.3,5.061,5.699,429.6949,10.48,0.03460598,0.03823151,0.3639877
"2018-01-29 10:55:00",28200,"CKVY",13.82,32.47,31.85,32.78,30.74,70.35,77.29,70.04,0.438,24.44,24.82,23.89,3.818,3.475,188,13.07,5.699,455.2838,10.48,0.03460598,0.03823151,0.3639877
"2018-01-29 11:00:00",28201,"CKVY",13.81,33.7,33.21,33.88,32.41,69.18,70.83,68.94,0.452,24.43,24.93,23.84,3.686,3.838,176.9,17.71,4.165,503.7014,10.48,0.04590502,0.05113154,0.3874644
"2018-01-29 11:05:00",28202,"CKVY",13.81,35.36,34.85,35.98,33.76,65.67,70.55,64.54,0.459,25.13,25.76,24.65,3.194,3.451,192.5,22.33,3.726,577.6526,10.48,0.04590502,0.05113154,0.3874644
"2018-01-29 11:10:00",28203,"CKVY",13.82,31.96,33.02,35.43,31.78,75.01,75.05,65.77,0.457,24.68,25.12,24.3,2.841,3.001,230.1,8.71,4.165,626.2644,10.48,0.04590502,0.05113154,0.3874644
"2018-01-29 11:15:00",28204,"CKVY",13.81,32.15,31.96,32.27,31.84,73.91,75.36,73.36,0.454,24.69,25.12,24.38,2.716,2.793,222.8,11.35,4.165,566.3007,10.49,0.04685282,0.0523528,0.4079854
"2018-01-29 11:20:00",28205,"CKVY",13.8,32.15,32.13,32.27,31.96,73.57,74.39,72.71,0.452,24.6,24.99,24.29,2.513,2.64,230,14.33,2.63,464.5313,10.48,0.04685282,0.0523528,0.4079854
"2018-01-29 11:25:00",28206,"CKVY",13.8,32.82,32.5,32.82,32.15,71.37,73.67,71.3,0.451,24.71,24.91,24.47,1.689,2.107,225,20.67,1.315,351.5882,10.48,0.04685282,0.0523528,0.4079854
"2018-01-29 11:30:00",28207,"CKVY",13.8,33.68,33.27,33.81,32.76,69.92,71.3,69.85,0.457,24.7,25.05,24.44,1.089,1.319,188.7,19.42,1.534,314.31,10.48,0.02789157,0.03133682,0.4258177
"2018-01-29 11:35:00",28208,"CKVY",13.79,33.68,33.8,33.99,33.68,68.96,70.19,68.82,0.451,24.91,25.19,24.58,0.943,1.012,184.5,19.61,1.973,274.7623,10.48,0.02789157,0.03133682,0.4258177
"2018-01-29 11:40:00",28209,"CKVY",13.79,32.94,33.5,33.99,32.82,72.29,72.39,68.54,0.459,24.76,25.04,24.53,1.216,1.076,220.1,28.23,2.63,257.7455,10.48,0.02789157,0.03133682,0.4258177
"2018-01-29 11:45:00",28210,"CKVY",13.78,33.86,33.12,33.86,32.69,70.47,72.94,70.26,0.464,25.15,25.4,24.8,1.158,1.226,246.8,31.8,3.507,259.8166,10.48,0.02748587,0.03030118,0.4402826
"2018-01-29 11:50:00",28211,"CKVY",13.76,33.61,33.74,34.05,33.49,69.53,70.67,68.99,0.453,24.94,25.39,24.6,1.246,1.216,275.2,30.92,3.507,304.8688,10.48,0.02748587,0.03030118,0.4402826
"2018-01-29 11:55:00",28212,"CKVY",13.77,33.61,33.52,33.67,33.36,70.56,71.01,69.53,0.46,24.87,25.14,24.6,1.181,1.21,251.6,6.711,1.973,356.0935,10.48,0.02748587,0.03030118,0.4402826
"2018-01-29 12:00:00",28213,"CKVY",13.77,33.55,33.72,33.92,33.55,70.59,70.8,69.39,0.459,25.01,25.25,24.68,1.432,1.291,251.3,10.17,1.973,399.3537,10.48,0.03824578,0.04189314,0.4517202
"2018-01-29 12:05:00",28214,"CKVY",13.76,36.51,34.45,36.51,33.55,64.82,70.73,64.82,0.474,25.33,25.86,24.89,1.074,1.252,229.6,25.42,1.315,398.9749,10.48,0.03824578,0.04189314,0.4517202
"2018-01-29 12:10:00",28215,"CKVY",13.78,40.71,38.55,40.78,36.51,55.42,64.69,55.42,0.478,26,26.47,25.59,0.642,0.878,158.6,22.6,1.315,424.1048,10.48,0.03824578,0.04189314,0.4517202
"2018-01-29 12:15:00",28216,"CKVY",13.78,38.12,39.8,40.9,37.99,61.18,61.18,54.83,0.477,25.72,26.12,25.24,0.43,0.51,133.6,5.042,1.315,460.3535,10.48,0.04896553,0.05335738,0.4594192
"2018-01-29 12:20:00",28217,"CKVY",13.78,35.46,36.81,38.12,35.4,68.15,68.26,61.15,0.478,25.74,26.1,25.37,0.846,0.565,126.6,3.45,2.411,491.8533,10.49,0.04896553,0.05335738,0.4594192
"2018-01-29 12:25:00",28218,"CKVY",13.78,34.9,35.11,35.46,34.84,68.67,69.91,67.16,0.471,25.75,26.33,25.08,1.547,1.209,95,11.27,2.63,494.1437,10.49,0.04896553,0.05335738,0.4594192
"2018-01-29 12:30:00",28219,"CKVY",13.78,35.65,35.31,35.65,34.97,67.81,68.7,67.09,0.479,25.65,26.07,25.42,1.939,1.767,89.7,2.936,2.192,492.1039,10.49,0.04787969,0.0522948,0.4642808
"2018-01-29 12:35:00",28220,"CKVY",13.78,38.86,36.68,38.86,35.58,62.35,68.46,62.35,0.5,26.57,27.25,25.98,1.686,1.884,121.5,16.77,1.754,502.9542,10.49,0.04787969,0.0522948,0.4642808
"2018-01-29 12:40:00",28221,"CKVY",13.77,41.82,41.2,42.62,38.86,55.2,62.25,54.07,0.497,27.06,27.34,26.77,1.135,1.397,145.2,2.135,1.096,517.9487,10.49,0.04787969,0.0522948,0.4642808
"2018-01-29 12:45:00",28222,"CKVY",13.78,43.67,43.11,43.73,41.82,51.19,55.27,51.19,0.495,27.04,27.46,26.71,0.502,0.823,140,0,0.658,524.2594,10.49,0.05605822,0.06177717,0.4650563
"2018-01-29 12:50:00",28223,"CKVY",13.78,43.78,43.98,44.16,43.67,50.73,51.22,50.39,0.492,26.85,26.97,26.72,0.208,0.322,140.1,0.139,0,524.5227,10.49,0.05605822,0.06177717,0.4650563
"2018-01-29 12:55:00",28224,"CKVY",13.77,41.68,42.99,43.85,41.68,54.64,54.64,50.73,0.489,26.5,26.92,26.05,0.491,0.319,178.9,22.93,2.192,520.969,10.49,0.05605822,0.06177717,0.4650563
"2018-01-29 13:00:00",28225,"CKVY",13.77,40.13,41.14,41.68,40.07,59.04,59.14,54.61,0.498,27.09,27.59,26.43,0.757,0.571,231.7,16.44,2.85,528.0302,10.49,0.05966058,0.06435586,0.4633262
"2018-01-29 13:05:00",28226,"CKVY",13.77,37.97,38.45,40.07,37.85,63.23,64.15,58.97,0.49,26.71,27.3,26.19,1.591,1.185,243,7.695,3.288,550.575,10.49,0.05966058,0.06435586,0.4633262
"2018-01-29 13:10:00",28227,"CKVY",13.76,38.34,38.02,38.34,37.85,64.08,64.39,62.95,0.504,26.77,27.27,26.46,1.878,1.765,231.8,6.442,2.85,558.5507,10.49,0.05966058,0.06435586,0.4633262
"2018-01-29 13:15:00",28228,"CKVY",13.76,38.71,38.62,38.84,38.22,62.74,64.56,62.74,0.5,27.33,27.69,27.07,2.136,2.064,220.2,8.5,2.192,538.638,10.49,0.05169221,0.05712508,0.4581455
"2018-01-29 13:20:00",28229,"CKVY",13.75,41.43,39.58,41.49,38.46,57.15,62.95,57.15,0.507,27.15,27.66,26.48,1.501,1.867,187.1,37.8,1.973,481.2658,10.49,0.05169221,0.05712508,0.4581455
"2018-01-29 13:25:00",28230,"CKVY",13.75,38.28,40.32,42.05,38.22,61.85,61.85,55.33,0.485,26.76,27.74,26.06,1.181,1.284,141.8,19.78,1.973,432.2841,10.49,0.05169221,0.05712508,0.4581455
"2018-01-29 13:30:00",28231,"CKVY",13.75,39.27,38.28,39.33,37.84,61.51,63.09,61.51,0.501,26.67,27.3,26.23,0.83,1.042,128.7,0.189,1.534,379.4078,10.49,0.04045091,0.04503611,0.4498073
"2018-01-29 13:35:00",28232,"CKVY",13.74,40.01,39.85,40.19,39.08,59.79,61.51,59.65,0.502,27.14,27.38,26.89,0.632,0.671,128.6,0.172,0,373.583,10.49,0.04045091,0.04503611,0.4498073
"2018-01-29 13:40:00",28233,"CKVY",13.72,39.33,39.97,40.25,39.33,60.92,60.96,59.45,0.498,27.13,27.36,26.88,0.357,0.493,124.7,2.929,1.534,360.3623,10.49,0.04045091,0.04503611,0.4498073
"2018-01-29 13:45:00",28234,"CKVY",13.73,38.34,38.72,39.33,38.15,63.19,63.22,60.96,0.497,26.89,27.04,26.72,0.808,0.505,113.2,3.475,2.85,356.5918,10.48,0.038236,0.04156425,0.4380529
"2018-01-29 13:50:00",28235,"CKVY",13.72,40.01,38.8,40.01,38.09,61.44,63.91,61.44,0.515,27.33,28.12,26.6,1.091,1.019,107.7,4.855,2.192,361.0577,10.48,0.038236,0.04156425,0.4380529
"2018-01-29 13:55:00",28236,"CKVY",13.72,41.43,41.23,41.92,40.07,57.52,61.37,56.43,0.51,27.69,27.93,27.3,0.989,1.064,102.9,0.082,1.534,403.9965,10.48,0.038236,0.04156425,0.4380529
"2018-01-29 14:00:00",28237,"CKVY",13.72,38.95,39.91,41.49,38.83,62.08,62.19,57.45,0.5,27.1,27.62,26.77,0.856,0.942,109.5,6.453,2.192,428.5092,10.48,0.04405778,0.04839592,0.4230471
"2018-01-29 14:05:00",28238,"CKVY",13.72,38.45,38.53,39.01,38.14,63.15,64.14,61.6,0.499,26.94,27.4,26.58,0.976,0.884,94.8,4.836,1.754,398.7906,10.48,0.04405778,0.04839592,0.4230471
"2018-01-29 14:10:00",28239,"CKVY",13.7,39.07,38.68,39.07,38.39,61.98,63.45,61.98,0.501,27.07,27.37,26.79,1.028,1.028,31.47,28.08,0.877,324.4301,10.48,0.04405778,0.04839592,0.4230471
"2018-01-29 14:15:00",28240,"CKVY",13.72,40.36,39.68,40.42,38.94,60.39,62.08,60.39,0.514,27.47,27.84,27.03,0.517,0.78,353,29.55,0,273.7808,10.48,0.02843154,0.03151184,0.4052913
"2018-01-29 14:20:00",28241,"CKVY",13.71,39.55,40.46,40.85,39.55,61.01,61.01,57.58,0.503,27.18,27.97,26.88,0.347,0.326,319.4,28.37,2.192,242.0359,10.48,0.02843154,0.03151184,0.4052913
"2018-01-29 14:25:00",28242,"CKVY",13.72,38.93,39.14,39.61,38.81,64.13,64.16,61.04,0.516,27.41,27.92,26.97,0.873,0.617,305.9,10.26,2.63,220.0034,10.48,0.02843154,0.03151184,0.4052913
"2018-01-29 14:30:00",28243,"CKVY",13.71,38.87,38.85,38.94,38.75,63.45,64.78,63.07,0.509,27.59,28.09,27.33,1.308,1.098,322.9,11.56,1.754,200.5589,10.47,0.02258446,0.02502893,0.3842824
"2018-01-29 14:35:00",28244,"CKVY",13.72,38.87,38.75,38.94,38.56,62.42,63.48,61.32,0.501,26.94,27.49,26.55,1.647,1.551,333.2,4.698,2.192,192.8029,10.47,0.02258446,0.02502893,0.3842824
"2018-01-29 14:40:00",28245,"CKVY",13.72,38.56,38.95,39.24,38.5,64.89,64.92,60.94,0.514,27.11,27.86,26.5,1.588,1.596,307.9,18.46,3.069,198.4971,10.47,0.02258446,0.02502893,0.3842824
"2018-01-29 14:45:00",28246,"CKVY",13.72,37.94,38.23,38.62,37.76,69.17,69.31,64.92,0.535,28.43,28.86,27.75,1.697,1.621,310,10.07,2.63,205.2364,10.47,0.02358959,0.02709627,0.360511
"2018-01-29 14:50:00",28247,"CKVY",13.72,37.51,37.74,38.13,37.26,72.4,72.4,69.17,0.551,29.11,29.45,28.71,1.937,1.779,299.1,10.75,3.507,210.2282,10.47,0.02358959,0.02709627,0.360511
"2018-01-29 14:55:00",28248,"CKVY",13.71,38.19,37.92,38.32,37.45,68.35,72.64,66.84,0.534,28.9,29.74,28.04,2.126,2.033,346.7,14.57,3.069,211.3712,10.46,0.02358959,0.02709627,0.360511
"2018-01-29 15:00:00",28249,"CKVY",13.71,38.26,38.22,38.38,38.07,65.92,68.46,64.68,0.516,27.99,28.83,27.37,2.676,2.392,0.393,5.284,4.165,213.0119,10.46,0.0228665,0.02647249,0.3334958
"2018-01-29 15:05:00",28250,"CKVY",13.72,38.25,38.23,38.32,38.07,65.88,68.21,65.57,0.516,28.09,28.71,27.63,2.887,2.818,21.75,13.36,3.946,212.6542,10.46,0.0228665,0.02647249,0.3334958
"2018-01-29 15:10:00",28251,"CKVY",13.72,38.44,38.41,38.63,38.19,66.02,66.84,64.65,0.521,27.94,28.35,27.47,2.917,2.947,43.78,4.078,3.288,211.3093,10.46,0.0228665,0.02647249,0.3334958
"2018-01-29 15:15:00",28252,"CKVY",13.73,39.37,38.94,39.43,38.44,62.59,66.16,62.55,0.512,28.08,28.47,27.61,2.104,2.561,44.25,10.71,1.754,212.9419,10.46,0.02328125,0.02787147,0.3049309
"2018-01-29 15:20:00",28253,"CKVY",13.72,40.23,39.98,40.42,39.37,59.84,62.59,59.84,0.506,27.73,28.16,27.23,1.174,1.619,43.06,23.1,1.315,222.5481,10.46,0.02328125,0.02787147,0.3049309
"2018-01-29 15:25:00",28254,"CKVY",13.72,39.99,39.95,40.29,39.68,61.35,61.39,59.4,0.514,27.23,27.85,26.71,0.693,0.938,73.11,14.17,1.754,223.4209,10.46,0.02328125,0.02787147,0.3049309
"2018-01-29 15:30:00",28255,"CKVY",13.72,40.36,40.21,40.66,39.74,61.77,62.66,60.39,0.525,28.16,28.56,27.78,0.497,0.576,97.6,47.01,1.315,212.676,10.46,0.02059023,0.02342361,0.2738833
"2018-01-29 15:35:00",28256,"CKVY",13.73,38.56,39.19,40.42,38.5,68.08,69.31,61.9,0.54,29.24,29.74,28.37,0.951,0.706,283.6,15.65,2.85,193.9613,10.46,0.02059023,0.02342361,0.2738833
"2018-01-29 15:40:00",28257,"CKVY",13.72,37.08,37.75,38.69,36.96,71.99,72.19,67.87,0.538,29.12,29.53,28.71,1.759,1.301,292.7,5.858,4.384,192.1692,10.46,0.02059023,0.02342361,0.2738833
"2018-01-29 15:45:00",28258,"CKVY",13.73,36.9,36.93,37.08,36.83,72.5,73.16,72.02,0.538,28.94,29.17,28.7,2.693,2.255,301.9,11.78,4.165,191.1933,10.46,0.01722058,0.01979676,0.2400991
"2018-01-29 15:50:00",28259,"CKVY",13.73,37.08,36.93,37.08,36.77,70.41,72.74,70.41,0.527,28.66,29.02,28.3,3.105,2.947,328.8,6.018,4.165,180.3725,10.46,0.01722058,0.01979676,0.2400991
"2018-01-29 15:55:00",28260,"CKVY",13.73,37.15,37.22,37.39,36.96,69.25,70.38,68.77,0.519,28.25,28.57,27.86,2.823,2.956,341.3,16.01,4.165,157.1734,10.45,0.01722058,0.01979676,0.2400991
"2018-01-29 16:00:00",28261,"CKVY",13.75,37.09,37.13,37.27,36.96,70,70,69.18,0.524,28.1,28.29,27.84,2.752,2.757,355.1,5.181,3.726,140.8689,10.45,0.01387992,0.01745933,0.2054804
"2018-01-29 16:05:00",28262,"CKVY",13.76,37.21,37.06,37.21,36.9,69.73,70.49,69.18,0.524,28.13,28.41,27.76,2.532,2.668,334.6,13.68,3.288,134.8454,10.45,0.01387992,0.01745933,0.2054804
"2018-01-29 16:10:00",28263,"CKVY",13.77,37.09,37.1,37.21,36.84,69.63,70.01,69.39,0.521,28.13,28.34,27.82,2.355,2.438,330.9,7.113,2.63,130.9252,10.45,0.01387992,0.01745933,0.2054804
"2018-01-29 16:15:00",28264,"CKVY",13.79,36.84,36.93,37.09,36.78,70.35,71.17,69.63,0.521,28.17,28.45,27.87,2.235,2.3,12.47,10.36,3.069,127.2332,10.45,0.01121702,0.01431552,0.1693185
"2018-01-29 16:20:00",28265,"CKVY",13.63,37.09,36.91,37.09,36.72,69.77,71.1,69.29,0.522,28.15,28.46,27.8,1.995,2.096,6.475,11.11,2.63,121.7536,10.45,0.01121702,0.01431552,0.1693185
"2018-01-29 16:25:00",28266,"CKVY",13.4,37.1,37.06,37.22,36.85,70.32,70.7,69.77,0.526,28.26,28.58,27.92,1.383,1.745,33.41,54.99,1.096,113.2215,10.45,0.01121702,0.01431552,0.1693185
"2018-01-29 16:30:00",28267,"CKVY",13.33,36.85,37.01,37.1,36.85,71.18,71.22,70.19,0.528,28.29,28.55,28.07,0.556,0.958,63.28,83.9,0,101.6753,10.44,0.007179087,0.009233792,0.1323411
"2018-01-29 16:35:00",28268,"CKVY",13.31,36.24,36.76,36.98,36.24,72.46,72.52,70.94,0.524,28.44,28.63,28.21,0.387,0.392,288.3,10.34,2.411,90.86073,10.44,0.007179087,0.009233792,0.1323411
"2018-01-29 16:40:00",28269,"CKVY",13.24,35.56,35.59,36.36,35.31,74,74.76,72.42,0.521,28.17,28.46,27.93,1.074,0.705,294.8,16.58,2.63,82.23613,10.44,0.007179087,0.009233792,0.1323411
"2018-01-29 16:45:00",28270,"CKVY",13.19,35.74,35.64,35.81,35.5,73.66,74.38,73.49,0.523,28.2,28.43,28,1.562,1.381,303.8,14.38,2.63,73.68266,10.44,0.002948593,0.003894441,0.09550976
"2018-01-29 16:50:00",28271,"CKVY",13.15,35.31,35.5,35.74,35.25,74.69,74.93,73.59,0.521,28.14,28.31,27.96,1.299,1.463,332.4,19.9,1.096,63.49466,10.44,0.002948593,0.003894441,0.09550976
"2018-01-29 16:55:00",28272,"CKVY",13.12,35.37,35.34,35.44,35.19,75.92,75.92,74,0.531,28.25,28.58,27.84,1.042,1.13,289.8,22.2,2.411,53.4403,10.44,0.002948593,0.003894441,0.09550976
"2018-01-29 17:00:00",28273,"CKVY",13.09,35.31,35.33,35.44,35.19,76.4,76.4,75.79,0.533,28.51,28.7,28.36,0.797,0.913,287,13.43,1.973,45.08398,10.44,0.0005072407,0.001502171,0.06025385
"2018-01-29 17:05:00",28274,"CKVY",13.06,34.63,35.04,35.37,34.51,78.46,78.46,76.4,0.533,28.65,28.82,28.46,0.841,0.845,211.6,26.21,1.315,38.39275,10.44,0.0005072407,0.001502171,0.06025385
"2018-01-29 17:10:00",28275,"CKVY",13.04,34.63,34.43,34.63,34.08,77.12,78.94,77.12,0.524,28.38,28.65,28.1,0.622,0.77,186,22.99,1.096,32.65115,10.44,0.0005072407,0.001502171,0.06025385
"2018-01-29 17:15:00",28276,"CKVY",13.02,34.51,34.7,34.88,34.45,78.33,78.33,76.54,0.529,28.28,28.54,28.09,0.93,0.704,268.4,13.7,2.192,27.11797,10.44,-0.003560512,-0.003217321,0.03047766
"2018-01-29 17:20:00",28277,"CKVY",13,33.77,34.14,34.57,33.71,80.7,80.8,78.26,0.529,28.42,28.59,28.27,1.324,1.133,296.3,4.725,1.754,21.46686,10.44,-0.003560512,-0.003217321,0.03047766
"2018-01-29 17:25:00",28278,"CKVY",12.98,32.97,33.35,33.77,32.91,82.1,82.1,80.6,0.521,28.23,28.5,28.01,1.64,1.457,291.7,11.39,2.63,15.67749,10.44,-0.003560512,-0.003217321,0.03047766
"2018-01-29 17:30:00",28279,"CKVY",12.97,32.78,32.93,33.09,32.78,83.1,83.1,82.1,0.524,28.17,28.33,27.99,1.899,1.811,307.4,5.914,3.069,10.41503,10.44,-0.002198631,-0.001469566,0.01329081
"2018-01-29 17:35:00",28280,"CKVY",12.96,33.77,33.16,33.83,32.72,80.1,83.3,80.1,0.526,28.34,28.49,28.18,2.05,2.009,346.9,8.51,2.85,6.343538,10.43,-0.002198631,-0.001469566,0.01329081
"2018-01-29 17:40:00",28281,"CKVY",12.96,34.39,33.98,34.45,33.71,77.57,80.1,77.57,0.521,28.18,28.42,27.98,2.14,2.123,352.3,12.51,2.63,3.615021,10.43,-0.002198631,-0.001469566,0.01329081
"2018-01-29 17:45:00",28282,"CKVY",12.94,34.09,34.37,34.64,33.96,78.23,78.23,76.89,0.52,28.01,28.17,27.78,2.135,2.096,300.8,13.82,3.288,2.057478,10.43,-0.001024806,-0.001139467,0.004434419
"2018-01-29 17:50:00",28283,"CKVY",12.94,34.03,33.87,34.09,33.59,78.48,79.44,78.16,0.52,27.98,28.18,27.75,2.095,2.111,343.8,8.26,3.288,1.246086,10.43,-0.001024806,-0.001139467,0.004434419
"2018-01-29 17:55:00",28284,"CKVY",12.93,33.17,33.66,34.09,33.17,80.5,80.5,78.17,0.515,27.89,28.08,27.7,2.118,2.097,357.2,2.639,2.63,0.7383564,10.43,-0.001024806,-0.001139467,0.004434419
"2018-01-29 18:00:00",28285,"CKVY",12.93,33.42,33.02,33.54,32.55,80.4,82.6,80.3,0.52,27.97,28.31,27.57,2.362,2.231,6.043,5.462,4.165,0.3548119,10.43,-0.00103964,-0.001152833,0.0003065825
"2018-01-29 18:05:00",28286,"CKVY",12.92,33.48,33.46,33.61,33.3,80,80.4,79.9,0.519,28,28.13,27.82,2.253,2.307,344.9,13.2,2.63,0.123661,10.43,-0.00103964,-0.001152833,0.0003065825
"2018-01-29 18:10:00",28287,"CKVY",12.92,33.11,33.39,33.61,33.11,80.5,80.6,79.73,0.515,27.92,28.05,27.72,1.962,2.08,322.5,22.99,2.411,0.02017063,10.43,-0.00103964,-0.001152833,0.0003065825
"2018-01-29 18:15:00",28288,"CKVY",12.89,31.2,31.95,33.17,31.2,86.6,86.6,80.5,0.512,27.57,27.86,27.35,1.969,1.941,303.4,7.759,4.165,0,10.43,-0.001158981,-0.001327698,2.5E-07
"2018-01-29 18:20:00",28289,"CKVY",12.91,32.74,31.82,32.74,31.2,82.9,87,82.9,0.522,28.02,28.23,27.67,2.539,2.246,297.9,6.247,4.384,0,10.43,-0.001158981,-0.001327698,2.5E-07
"2018-01-29 18:25:00",28290,"CKVY",12.91,32.87,33.18,33.61,32.62,80.7,82.9,79.55,0.51,27.92,28.26,27.43,2.718,2.69,337.5,18.85,3.069,0,10.43,-0.001158981,-0.001327698,2.5E-07
"2018-01-29 18:30:00",28291,"CKVY",12.9,32.99,32.8,33.06,32.5,81.3,82.2,80.7,0.517,27.82,28.04,27.43,2.001,2.432,10.73,18.62,1.754,0,10.43,-0.0009940461,-0.001088328,2.5E-07
"2018-01-29 18:35:00",28292,"CKVY",12.9,33.43,33.14,33.43,32.87,80,81.3,79.97,0.518,27.88,28.02,27.69,1.065,1.461,31.22,10.73,1.754,0,10.43,-0.0009940461,-0.001088328,2.5E-07
"2018-01-29 18:40:00",28293,"CKVY",12.89,31.58,32.63,33.43,31.58,84.1,84.1,79.91,0.505,27.55,27.94,27.2,1.163,1.076,69.2,11.6,2.63,0,10.43,-0.0009940461,-0.001088328,2.5E-07
"2018-01-29 18:45:00",28294,"CKVY",12.89,30.28,30.91,31.7,30.16,88.8,88.9,84.1,0.506,27.34,27.62,26.86,1.784,1.433,137.2,31.81,3.946,0,10.43,-0.001892275,-0.002474856,2.5E-07
"2018-01-29 18:50:00",28295,"CKVY",12.89,31.64,31.12,31.7,30.28,86.8,90.1,86.8,0.522,28.1,28.36,27.44,2.55,2.259,183.9,5.606,3.946,0,10.43,-0.001892275,-0.002474856,2.5E-07
"2018-01-29 18:55:00",28296,"CKVY",12.88,30.96,31.44,32.14,30.71,89.2,89.6,83.6,0.522,27.92,28.35,27.23,3.374,2.887,225.9,10.18,5.918,0,10.43,-0.001892275,-0.002474856,2.5E-07
"2018-01-29 19:00:00",28297,"CKVY",12.88,30.34,30.63,31.09,30.34,89.6,89.9,88.6,0.512,27.88,28.27,27.65,3.776,3.642,222.9,5.171,5.918,0,10.43,-0.001091948,-0.001225121,2.5E-07
"2018-01-29 19:05:00",28298,"CKVY",12.87,30.9,30.44,30.96,29.97,89,91.1,89,0.52,27.9,28.25,27.41,3.736,3.828,215.2,18.43,4.603,0,10.43,-0.001091948,-0.001225121,2.5E-07
"2018-01-29 19:10:00",28299,"CKVY",12.87,30.96,30.59,31.02,30.22,89.5,90.7,88.6,0.524,27.93,28.33,27.52,2.923,3.426,292.6,29.8,4.165,0,10.43,-0.001091948,-0.001225121,2.5E-07
"2018-01-29 19:15:00",28300,"CKVY",12.87,31.21,31.2,31.33,30.96,87.8,89.5,87.5,0.519,28.04,28.3,27.87,2.173,2.453,213.5,16.06,3.507,0,10.43,-0.001033797,-0.001142175,2.5E-07
"2018-01-29 19:20:00",28301,"CKVY",12.87,31.33,31.42,31.64,31.21,86.1,88,85.6,0.512,27.9,28.21,27.59,2.011,2.06,272.1,59.66,4.384,0,10.43,-0.001033797,-0.001142175,2.5E-07
"2018-01-29 19:25:00",28302,"CKVY",12.85,31.34,31.05,31.46,30.78,87.7,88.8,86.1,0.522,27.9,28.26,27.49,2.767,2.356,337.1,11.34,5.48,0,10.43,-0.001033797,-0.001142175,2.5E-07
"2018-01-29 19:30:00",28303,"CKVY",12.86,31.46,31.67,31.89,31.34,87.2,87.7,85.8,0.521,28.12,28.31,27.96,3.437,3.185,319.6,6.329,5.48,0,10.43,-0.001223364,-0.001415545,2.5E-07
"2018-01-29 19:35:00",28304,"CKVY",12.86,32.58,31.91,32.58,31.4,84,87.4,84,0.525,28.14,28.31,27.97,4.069,3.661,13.23,15.52,5.261,0,10.43,-0.001223364,-0.001415545,2.5E-07
"2018-01-29 19:40:00",28305,"CKVY",12.86,32.15,32.68,33.2,32.09,83.7,84,81.6,0.514,27.96,28.36,27.58,4.218,4.167,19.27,11.51,6.357,0,10.43,-0.001223364,-0.001415545,2.5E-07
"2018-01-29 19:45:00",28306,"CKVY",12.84,32.21,32.03,32.21,31.84,83.7,84.4,83.7,0.515,27.77,27.99,27.63,4.783,4.455,13.14,8.14,8.11,0,10.43,-0.0002372653,-8.177081E-05,2.5E-07
"2018-01-29 19:50:00",28307,"CKVY",12.85,31.59,31.9,32.21,31.59,84.8,84.8,83.6,0.51,27.69,27.83,27.53,4.743,4.805,12.83,10.58,5.48,0,10.43,-0.0002372653,-8.177081E-05,2.5E-07
"2018-01-29 19:55:00",28308,"CKVY",12.85,31.72,31.62,31.78,31.47,85,85.3,84.8,0.513,27.65,27.78,27.45,3.926,4.401,348.7,10.66,3.726,0,10.43,-0.0002372653,-8.177081E-05,2.5E-07
"2018-01-29 20:00:00",28309,"CKVY",12.84,30.05,31.37,31.84,29.92,87.3,87.3,84.4,0.492,27.38,27.88,26.4,2.713,3.28,283.4,41.05,3.507,0,10.43,-0.000267569,-0.0001265231,2.5E-07
"2018-01-29 20:05:00",28310,"CKVY",12.85,29.24,29.44,30.05,29.06,91.8,91.8,87.3,0.501,26.93,27.22,26.57,2.036,2.311,257.9,10.11,2.85,0,10.43,-0.000267569,-0.0001265231,2.5E-07
"2018-01-29 20:10:00",28311,"CKVY",12.85,29.37,29.54,29.8,29.24,92,92.2,91.2,0.505,27.42,27.75,27.15,1.945,1.892,275.2,6.143,3.288,0,10.43,-0.000267569,-0.0001265231,2.5E-07
"2018-01-29 20:15:00",28312,"CKVY",12.84,28.62,29.11,29.43,28.62,92.5,92.5,91.6,0.492,27.08,27.45,26.61,1.875,1.93,257.9,22.43,3.069,0,10.43,-0.001685057,-0.002106005,2.5E-07
"2018-01-29 20:20:00",28313,"CKVY",12.84,29.12,28.75,29.18,28.5,93.6,94.3,92.4,0.509,27.14,27.67,26.68,2.022,1.977,228.8,13.99,3.069,0,10.43,-0.001685057,-0.002106005,2.5E-07
"2018-01-29 20:25:00",28314,"CKVY",12.84,28.62,29,29.24,28.62,92.4,93.6,92.2,0.492,27.13,27.59,26.7,2.649,2.356,249.1,7.33,4.822,0,10.43,-0.001685057,-0.002106005,2.5E-07
"2018-01-29 20:30:00",28315,"CKVY",12.84,28.25,28.4,28.75,28.13,93.7,93.7,92.4,0.491,26.61,26.86,26.33,2.94,2.911,249,12.23,4.384,0,10.43,-0.001589406,-0.001945093,2.5E-07
"2018-01-29 20:35:00",28316,"CKVY",12.84,28.25,28.35,28.5,28.19,93.9,94.6,93.6,0.492,26.92,27.15,26.59,2.479,2.707,264.2,41.46,1.754,0,10.43,-0.001589406,-0.001945093,2.5E-07
"2018-01-29 20:40:00",28317,"CKVY",12.84,27.88,28.04,28.32,27.76,94.9,94.9,93.5,0.49,26.53,26.8,26.21,1.514,2.035,50.74,43.97,1.754,0,10.43,-0.001589406,-0.001945093,2.5E-07
"2018-01-29 20:45:00",28318,"CKVY",12.83,27.88,27.92,28.01,27.76,95.9,95.9,94.8,0.495,26.79,26.99,26.49,0.829,1.033,337.4,86,1.534,0,10.43,-0.001865828,-0.002382544,2.5E-07
"2018-01-29 20:50:00",28319,"CKVY",12.83,28.25,28.08,28.32,27.82,96.3,96.4,95.8,0.505,27.15,27.41,26.8,0.783,0.843,305.1,13.45,1.973,0,10.43,-0.001865828,-0.002382544,2.5E-07
"2018-01-29 20:55:00",28320,"CKVY",12.81,28.5,28.31,28.62,28.07,96.1,96.3,95.8,0.509,27.3,27.65,27.01,1.147,0.92,284.2,8.19,2.85,0,10.43,-0.001865828,-0.002382544,2.5E-07
"2018-01-29 21:00:00",28321,"CKVY",12.81,28.81,28.73,28.87,28.5,95.2,96.3,95.1,0.511,27.68,27.95,27.43,1.847,1.518,291.3,8.14,3.507,0,10.43,-0.002366764,-0.00326886,2.5E-07
"2018-01-29 21:05:00",28322,"CKVY",12.81,29.24,28.95,29.24,28.69,95.1,95.3,94.7,0.52,27.72,28.02,27.5,2.236,2.054,330.6,18.49,3.069,0,10.43,-0.002366764,-0.00326886,2.5E-07
"2018-01-29 21:10:00",28323,"CKVY",12.82,29.37,29.38,29.61,29.12,94.1,95.2,93.9,0.517,28.03,28.38,27.61,1.942,2.075,44.18,17.57,1.973,0,10.43,-0.002366764,-0.00326886,2.5E-07
"2018-01-29 21:15:00",28324,"CKVY",12.81,29.24,29.28,29.43,29.18,95.3,95.3,94.1,0.52,27.94,28.19,27.75,1.735,1.811,46.33,6.744,3.069,0,10.43,-0.001903875,-0.00242821,2.5E-07
"2018-01-29 21:20:00",28325,"CKVY",12.81,29.24,29.38,29.68,29.06,94.5,95.3,93.6,0.516,27.97,28.31,27.49,2.167,1.909,51.56,5.189,4.165,0,10.43,-0.001903875,-0.00242821,2.5E-07
"2018-01-29 21:25:00",28326,"CKVY",12.81,29.8,29.62,29.92,29.18,92.7,94.9,92.7,0.518,28.12,28.4,27.77,2.25,2.276,59.45,20.11,2.411,0,10.43,-0.001903875,-0.00242821,2.5E-07
"2018-01-29 21:30:00",28327,"CKVY",12.81,29.24,29.96,30.36,29.18,91.7,92.9,90.4,0.501,27.84,28.38,27.01,2.622,2.421,330.2,29.63,4.384,0,10.43,-0.001743701,-0.002175956,2.5E-07
"2018-01-29 21:35:00",28328,"CKVY",12.81,28.5,28.93,29.24,28.5,93.6,93.7,91.7,0.496,27.2,27.41,26.87,2.841,2.73,301.4,5.826,5.042,0,10.43,-0.001743701,-0.002175956,2.5E-07
"2018-01-29 21:40:00",28329,"CKVY",12.81,27.58,27.98,28.63,27.51,95.9,96,93.6,0.489,26.63,27.08,26.23,3.527,3.158,283.7,9.09,4.384,0,10.43,-0.001743701,-0.002175956,2.5E-07
"2018-01-29 21:45:00",28330,"CKVY",12.81,26.96,27.27,27.7,26.96,96,96.1,95.6,0.477,26.24,26.67,25.96,3.577,3.664,285,5.573,4.603,0,10.43,-0.001379524,-0.001619613,2.5E-07
"2018-01-29 21:50:00",28331,"CKVY",12.81,26.59,26.67,27.02,26.41,96.9,96.9,95.7,0.474,25.69,26.03,25.46,3.115,3.311,332.2,22.17,3.288,0,10.43,-0.001379524,-0.001619613,2.5E-07
"2018-01-29 21:55:00",28332,"CKVY",12.81,27.65,27.29,27.77,26.65,98.7,98.7,96.9,0.505,26.85,27.45,25.9,2.4,2.794,24.39,28.92,2.63,0,10.43,-0.001379524,-0.001619613,2.5E-07
"2018-01-29 22:00:00",28333,"CKVY",12.81,26.84,26.91,27.65,26.53,97.6,98.7,95.8,0.483,26.19,27.31,25.5,1.846,2.136,34.64,26.82,2.85,0,10.43,-0.001653563,-0.002017281,2.5E-07
"2018-01-29 22:05:00",28334,"CKVY",12.81,26.53,26.58,26.97,26.29,97.8,97.9,97.1,0.478,25.93,26.37,25.58,1.162,1.524,32.99,38.31,1.315,0,10.43,-0.001653563,-0.002017281,2.5E-07
"2018-01-29 22:10:00",28335,"CKVY",12.79,27.21,27.06,27.34,26.53,99.8,99.9,97.9,0.502,26.9,27.27,26.03,0.75,0.938,110.4,0.99,1.096,0,10.43,-0.001653563,-0.002017281,2.5E-07
"2018-01-29 22:15:00",28336,"CKVY",12.79,27.71,27.57,27.83,27.28,99.8,100.2,99.8,0.512,27.58,27.8,27.24,0.223,0.431,132.5,25.65,0.658,0,10.43,-0.002446699,-0.003432466,2.5E-07
"2018-01-29 22:20:00",28337,"CKVY",12.78,26.1,27.02,27.77,25.98,97.7,99.8,96.1,0.469,26.55,27.72,25.07,1.083,0.558,162.2,7.932,5.918,0,10.43,-0.002446699,-0.003432466,2.5E-07
"2018-01-29 22:25:00",28338,"CKVY",12.79,25.79,25.6,26.16,25.11,99.8,99.8,97.4,0.473,25.14,25.79,24.53,2.233,1.6,165.7,5.745,5.48,0,10.43,-0.002446699,-0.003432466,2.5E-07
"2018-01-29 22:30:00",28339,"CKVY",12.8,25.3,25.46,25.92,25.11,99.3,99.9,98.8,0.461,25.32,25.88,24.84,3.574,2.909,160.9,8.57,5.48,0,10.43,-0.002054609,-0.002695349,2.5E-07
"2018-01-29 22:35:00",28340,"CKVY",12.8,25.92,25.67,26.04,25.18,100.1,100.2,99.3,0.477,25.67,26.07,25.01,3.072,3.513,187.3,12.2,3.069,0,10.42,-0.002054609,-0.002695349,2.5E-07
"2018-01-29 22:40:00",28341,"CKVY",12.77,25.8,25.99,26.23,25.74,100.1,100.2,100,0.474,26.02,26.26,25.76,2.173,2.658,222.4,35.22,2.411,0,10.43,-0.002054609,-0.002695349,2.5E-07
"2018-01-29 22:45:00",28342,"CKVY",12.79,25.74,25.51,25.8,25.31,100.1,100.2,99.2,0.473,25.42,25.82,25.12,1.567,1.829,58.41,30.73,3.507,0,10.43,-0.001796766,-0.002222746,2.5E-07
"2018-01-29 22:50:00",28343,"CKVY",12.78,26.54,26.22,26.67,25.68,100.1,100.2,100,0.489,26.25,26.69,25.7,1.676,1.5,88.2,10.05,2.63,0,10.43,-0.001796766,-0.002222746,2.5E-07
"2018-01-29 22:55:00",28344,"CKVY",12.79,27.1,26.95,27.29,26.54,100.2,100.2,100.1,0.501,26.97,27.32,26.56,1.937,1.866,136.4,7.954,2.85,0,10.43,-0.001796766,-0.002222746,2.5E-07
"2018-01-29 23:00:00",28345,"CKVY",12.79,26.85,27.03,27.29,26.79,99.6,100.2,99.6,0.493,27.05,27.31,26.69,1.83,1.946,156.9,3.176,2.411,0,10.43,-0.002133804,-0.002796244,2.5E-07
"2018-01-29 23:05:00",28346,"CKVY",12.78,26.85,26.81,26.98,26.61,100.1,100.2,99.4,0.495,26.76,27.01,26.48,2.083,1.907,155.5,5.906,4.384,0,10.43,-0.002133804,-0.002796244,2.5E-07
"2018-01-29 23:10:00",28347,"CKVY",12.77,26.55,26.89,27.23,26.48,99.2,100.2,99.2,0.485,26.86,27.24,26.28,2.521,2.292,134,29.94,4.165,0,10.43,-0.002133804,-0.002796244,2.5E-07
"2018-01-29 23:15:00",28348,"CKVY",12.77,26.42,26.48,26.79,26.17,100.1,100.2,99.2,0.487,26.47,26.81,26.19,3.058,2.75,97.4,8.53,4.165,0,10.43,-0.001945988,-0.002459739,2.5E-07
"2018-01-29 23:20:00",28349,"CKVY",12.77,26.55,26.55,26.67,26.36,100.1,100.2,100.1,0.489,26.58,26.71,26.37,3.321,3.257,115.2,4.513,4.165,0,10.43,-0.001945988,-0.002459739,2.5E-07
"2018-01-29 23:25:00",28350,"CKVY",12.77,25.43,25.94,26.67,25.37,99.4,100.2,99.2,0.464,25.87,26.7,25.21,3.322,3.326,118.9,4.645,4.165,0,10.43,-0.001945988,-0.002459739,2.5E-07
"2018-01-29 23:30:00",28351,"CKVY",12.77,25.62,25.42,25.62,25.25,100.2,100.2,99.3,0.471,25.4,25.65,25.15,2.736,3.074,149.7,28.38,3.288,0,10.43,-0.001673848,-0.002018222,2.5E-07
"2018-01-29 23:35:00",28352,"CKVY",12.76,26.85,26.34,26.92,25.56,100.1,100.2,100.1,0.496,26.37,26.95,25.58,2.782,2.744,176.9,6.879,4.603,0,10.43,-0.001673848,-0.002018222,2.5E-07
"2018-01-29 23:40:00",28353,"CKVY",12.77,27.16,27.05,27.29,26.73,100.1,100.2,100.1,0.502,27.08,27.31,26.76,2.768,2.649,166.2,14.6,4.384,0,10.43,-0.001673848,-0.002018222,2.5E-07
"2018-01-29 23:45:00",28354,"CKVY",12.77,27.54,27.36,27.72,27.04,100.1,100.2,100.1,0.51,27.39,27.76,27.05,3.258,3.066,186.5,17.35,4.822,0,10.43,-0.001830633,-0.002254829,2.5E-07
"2018-01-29 23:50:00",28355,"CKVY",12.77,26.67,26.98,27.41,26.43,99.9,100.2,98.8,0.491,26.94,27.44,26.24,2.818,3.132,213.5,8.24,4.603,0,10.43,-0.001830633,-0.002254829,2.5E-07
"2018-01-29 23:55:00",28356,"CKVY",12.76,25.5,25.93,26.73,25.37,100.1,100.2,99,0.468,25.8,26.68,25.36,2.78,2.84,218.4,8.76,3.507,0,10.44,-0.001830633,-0.002254829,2.5E-07
"2018-01-30 00:00:00",28357,"CKVY",12.76,26.55,26.08,26.61,25.43,100.2,100.2,100.1,0.49,26.1,26.63,25.45,2.699,2.694,200.6,11.82,3.726,0,10.43,-0.001762799,-0.002158447,2.5E-07
"2018-01-30 00:05:00",28358,"CKVY",12.75,26.8,26.66,26.92,26.43,100.1,100.2,100.1,0.494,26.69,26.96,26.44,2.831,2.756,210.5,9.22,3.946,0,10.44,-0.001762799,-0.002158447,2.5E-07
"2018-01-30 00:10:00",28359,"CKVY",12.76,26.67,26.72,26.92,26.55,100.2,100.2,100,0.492,26.75,26.95,26.57,2.555,2.732,224.3,10.35,2.85,0,10.44,-0.001762799,-0.002158447,2.5E-07
"2018-01-30 00:15:00",28360,"CKVY",12.76,26.36,26.38,26.67,26.11,100.1,100.2,99.9,0.486,26.4,26.71,26.11,2.56,2.488,225.7,10.62,4.165,0,10.44,-0.001855171,-0.002301939,2.5E-07
"2018-01-30 00:20:00",28361,"CKVY",12.76,26.8,26.55,26.8,26.24,100.1,100.2,100,0.494,26.58,26.83,26.25,3.053,2.719,213.6,5.094,5.261,0,10.44,-0.001855171,-0.002301939,2.5E-07
"2018-01-30 00:25:00",28362,"CKVY",12.76,27.66,27.19,27.73,26.67,98.8,100.2,98.7,0.505,27.16,27.59,26.7,3.499,3.321,217.9,9.39,5.699,0,10.44,-0.001855171,-0.002301939,2.5E-07
"2018-01-30 00:30:00",28363,"CKVY",12.75,28.4,28.1,28.53,27.66,95.3,98.8,95.2,0.503,27.25,27.62,27,3.033,3.271,202.1,24.08,2.63,0,10.44,-0.001686208,-0.002038799,2.5E-07
"2018-01-30 00:35:00",28364,"CKVY",12.74,27.36,27.82,28.53,27.29,96.6,96.6,93.3,0.488,26.55,27.36,26.14,2.443,2.734,58.1,27.93,3.069,0,10.44,-0.001686208,-0.002038799,2.5E-07
"2018-01-30 00:40:00",28365,"CKVY",12.75,27.67,27.53,27.79,27.23,98.6,98.8,96.6,0.505,27.05,27.48,26.45,2.043,2.208,52.38,7.3,3.069,0,10.44,-0.001686208,-0.002038799,2.5E-07
"2018-01-30 00:45:00",28366,"CKVY",12.75,27.48,27.74,27.91,27.42,98.1,98.8,98.1,0.498,27.39,27.57,26.94,1.958,2.05,94.2,30.45,2.411,0,10.44,-0.001828995,-0.002291162,2.5E-07
"2018-01-30 00:50:00",28367,"CKVY",12.74,26.8,27.02,27.61,26.68,99.2,99.2,97.5,0.49,26.64,27.11,26.39,1.705,1.919,145.7,10.06,2.411,0,10.44,-0.001828995,-0.002291162,2.5E-07
"2018-01-30 00:55:00",28368,"CKVY",12.75,26.74,26.9,27.11,26.68,99.9,100.2,99.1,0.492,26.86,27.14,26.5,1.621,1.605,160.8,23.62,3.507,0,10.44,-0.001828995,-0.002291162,2.5E-07
"2018-01-30 01:00:00",28369,"CKVY",12.74,26.92,26.79,26.92,26.68,100.1,100.2,99.9,0.497,26.81,26.96,26.69,2.168,1.87,187.7,8.57,4.165,0,10.44,-0.002102392,-0.002745947,2.5E-07
"2018-01-30 01:05:00",28370,"CKVY",12.74,26.61,26.88,27.05,26.61,99.8,100.2,99.8,0.489,26.9,27.09,26.56,2.522,2.3,219.4,23.58,3.726,0,10.44,-0.002102392,-0.002745947,2.5E-07
"2018-01-30 01:10:00",28371,"CKVY",12.74,25.93,26.23,26.67,25.81,100.1,100.2,99.6,0.477,26.21,26.62,25.84,2.91,2.833,224,15.05,4.822,0,10.44,-0.002102392,-0.002745947,2.5E-07
"2018-01-30 01:15:00",28372,"CKVY",12.74,26.12,26.22,26.55,25.93,100.1,100.2,100.1,0.481,26.25,26.59,25.95,2.374,2.579,192.5,74.8,3.288,0,10.44,-0.001868315,-0.002327938,2.5E-07
"2018-01-30 01:20:00",28373,"CKVY",12.74,26.68,26.3,26.8,26,100.1,100.2,100.1,0.492,26.33,26.84,26.03,2.286,2.319,3.198,71.5,4.165,0,10.44,-0.001868315,-0.002327938,2.5E-07
"2018-01-30 01:25:00",28374,"CKVY",12.74,26.74,26.74,26.86,26.55,100.1,100.2,100,0.493,26.77,26.9,26.58,1.916,2.088,310.1,70.98,4.165,0,10.44,-0.001868315,-0.002327938,2.5E-07
"2018-01-30 01:30:00",28375,"CKVY",12.74,26.74,26.74,26.92,26.55,100,100.1,99.4,0.492,26.68,26.92,26.4,2.247,2.121,177.8,96.1,4.603,0,10.44,-0.00198725,-0.002533176,2.5E-07
"2018-01-30 01:35:00",28376,"CKVY",12.74,26.55,26.6,26.8,26.37,100.2,100.2,99.3,0.49,26.57,26.8,26.25,2.066,2.18,161,57.43,4.165,0,10.44,-0.00198725,-0.002533176,2.5E-07
"2018-01-30 01:40:00",28377,"CKVY",12.74,26.92,26.77,27.05,26.49,100.2,100.2,100.1,0.497,26.79,27.08,26.54,2.116,2.083,187.6,27.04,3.726,0,10.44,-0.00198725,-0.002533176,2.5E-07
"2018-01-30 01:45:00",28378,"CKVY",12.74,27.17,27.15,27.36,26.86,97.7,100.2,97.7,0.49,26.99,27.19,26.54,1.535,1.857,181.2,46.84,1.534,0,10.44,-0.002032227,-0.002612537,2.5E-07
"2018-01-30 01:50:00",28379,"CKVY",12.73,27.04,27.14,27.35,26.92,97.9,98.3,97.5,0.489,26.65,26.93,26.31,1.305,1.432,45.9,48.78,2.192,0,10.44,-0.002032227,-0.002612537,2.5E-07
"2018-01-30 01:55:00",28380,"CKVY",12.73,26.99,27.05,27.17,26.92,98.7,98.8,97.9,0.491,26.66,26.79,26.49,0.818,0.985,350.2,22.8,1.973,0,10.44,-0.002032227,-0.002612537,2.5E-07
"2018-01-30 02:00:00",28381,"CKVY",12.73,27.3,27.22,27.42,26.92,98.4,99.1,98.3,0.496,26.9,27.1,26.6,0.667,0.737,259,81.3,1.096,0,10.44,-0.002391049,-0.003322441,2.5E-07
"2018-01-30 02:05:00",28382,"CKVY",12.73,26.92,27.3,27.42,26.92,97,98.6,96.9,0.482,26.83,27.07,26.16,0.467,0.483,299.2,60.26,2.85,0,10.44,-0.002391049,-0.003322441,2.5E-07
"2018-01-30 02:10:00",28383,"CKVY",12.73,26.37,26.53,26.92,26.24,99.5,99.5,96.9,0.483,26.13,26.36,25.91,0.756,0.678,165.9,22.38,2.85,0,10.44,-0.002391049,-0.003322441,2.5E-07
"2018-01-30 02:15:00",28384,"CKVY",12.73,26.67,26.58,26.74,26.3,99.9,100.2,99.5,0.491,26.56,26.75,26.18,0.816,0.822,130.3,4.9,1.315,0,10.44,-0.00259093,-0.003760408,2.5E-07
"2018-01-30 02:20:00",28385,"CKVY",12.73,26.55,26.74,26.92,26.55,99.5,99.9,99.4,0.486,26.66,26.82,26.4,1.076,0.983,286.2,25.02,1.973,0,10.44,-0.00259093,-0.003760408,2.5E-07
"2018-01-30 02:25:00",28386,"CKVY",12.72,26.37,26.5,26.67,26.24,99.7,100.1,99.5,0.484,26.45,26.68,26.15,1.288,1.164,246.7,13.88,2.85,0,10.44,-0.00259093,-0.003760408,2.5E-07
"2018-01-30 02:30:00",28387,"CKVY",12.72,27.11,26.83,27.29,26.3,98.9,100.2,98.9,0.495,26.81,27.16,26.22,1.918,1.549,247.5,9.4,2.85,0,10.44,-0.002327728,-0.003184523,2.5E-07
"2018-01-30 02:35:00",28388,"CKVY",12.72,26.74,26.96,27.23,26.68,98.4,98.9,98.2,0.485,26.57,26.94,26.27,2.102,1.981,315.7,31.26,2.63,0,10.44,-0.002327728,-0.003184523,2.5E-07
"2018-01-30 02:40:00",28389,"CKVY",12.72,27.05,26.82,27.05,26.62,99.5,99.5,98.3,0.497,26.59,26.93,26.25,1.993,2.019,24.98,30.15,2.411,0,10.44,-0.002327728,-0.003184523,2.5E-07
"2018-01-30 02:45:00",28390,"CKVY",12.71,27.05,27.15,27.3,26.92,98.5,99.6,98.4,0.491,26.93,27.18,26.6,1.97,2.039,71.16,8.56,3.069,0,10.44,-0.001999559,-0.002568737,2.5E-07
"2018-01-30 02:50:00",28391,"CKVY",12.71,27.3,27.13,27.3,26.92,98.8,99,98.4,0.498,26.83,27.04,26.6,1.675,1.849,75.78,8.04,1.534,0,10.44,-0.001999559,-0.002568737,2.5E-07
"2018-01-30 02:55:00",28392,"CKVY",12.71,27.67,27.51,27.79,27.23,97.6,98.8,97.5,0.499,27.08,27.23,26.91,1.277,1.52,73.95,11.36,1.534,0,10.44,-0.001999559,-0.002568737,2.5E-07
"2018-01-30 03:00:00",28393,"CKVY",12.71,27.42,27.49,27.79,27.3,97.4,97.6,96.8,0.494,26.79,27.18,26.58,0.888,1.054,356.1,20.37,1.973,0,10.44,-0.002195083,-0.002932693,2.5E-07
"2018-01-30 03:05:00",28394,"CKVY",12.71,27.72,27.5,27.79,27.29,97.9,98,97.4,0.502,26.92,27.29,26.68,0.92,0.891,323.8,6.265,1.754,0,10.44,-0.002195083,-0.002932693,2.5E-07
"2018-01-30 03:10:00",28395,"CKVY",12.71,27.79,27.8,27.91,27.66,96.2,98,96.2,0.495,27.06,27.32,26.72,0.869,0.905,315.7,1.852,1.754,0,10.44,-0.002195083,-0.002932693,2.5E-07
"2018-01-30 03:15:00",28396,"CKVY",12.71,27.29,27.54,27.79,27.17,96.8,96.8,95.9,0.488,26.64,26.97,26.23,0.652,0.751,323,66.47,1.534,0,10.44,-0.002492297,-0.003534702,2.5E-07
"2018-01-30 03:20:00",28397,"CKVY",12.7,27.48,27.39,27.54,27.17,97.8,97.8,96.8,0.497,26.74,26.95,26.48,0.456,0.598,45.7,41.07,1.534,0,10.44,-0.002492297,-0.003534702,2.5E-07
"2018-01-30 03:25:00",28398,"CKVY",12.7,27.42,27.42,27.54,27.23,97.5,97.8,97.1,0.494,26.81,27,26.52,0.644,0.454,186.2,13.07,1.973,0,10.44,-0.002492297,-0.003534702,2.5E-07
"2018-01-30 03:30:00",28399,"CKVY",12.7,26.74,26.99,27.48,26.55,98.2,98.2,96.7,0.484,26.3,26.89,25.86,1.292,0.973,274.1,35.03,3.288,0,10.44,-0.00258448,-0.003741668,2.5E-07
"2018-01-30 03:35:00",28400,"CKVY",12.7,27.36,27.11,27.48,26.62,97.7,99.2,97.7,0.494,26.77,27.14,26.18,1.922,1.623,291.5,4.123,3.946,0,10.44,-0.00258448,-0.003741668,2.5E-07
"2018-01-30 03:40:00",28401,"CKVY",12.69,26.92,27.06,27.42,26.8,98,98,97.1,0.486,26.43,26.84,26.15,2.223,2.069,273.5,14.66,3.288,0,10.44,-0.00258448,-0.003741668,2.5E-07
"2018-01-30 03:45:00",28402,"CKVY",12.7,26.99,26.86,27.05,26.68,97.8,98.3,97.8,0.487,26.39,26.56,26.22,2.581,2.378,279.5,11.86,4.165,0,10.44,-0.001955787,-0.002504878,2.5E-07
"2018-01-30 03:50:00",28403,"CKVY",12.69,27.35,27.25,27.54,26.92,95.4,97.8,95.4,0.482,26.48,26.68,26.14,2.571,2.57,290.4,21.55,3.288,0,10.44,-0.001955787,-0.002504878,2.5E-07
"2018-01-30 03:55:00",28404,"CKVY",12.69,26.3,26.8,27.35,26.18,97.6,97.6,95,0.472,25.7,26.21,25.25,2.796,2.611,278.7,15.73,5.042,0,10.44,-0.001955787,-0.002504878,2.5E-07
"2018-01-30 04:00:00",28405,"CKVY",12.68,26.74,26.61,26.8,26.18,98.2,98.9,97.6,0.484,26.23,26.5,25.61,3.099,2.949,286.8,7.394,5.48,0,10.44,-0.00165205,-0.002018018,2.5E-07
"2018-01-30 04:05:00",28406,"CKVY",12.68,27.29,26.84,27.29,26.61,98.2,98.6,98.1,0.495,26.43,26.86,26.15,3.701,3.388,260.2,6.085,5.261,0,10.44,-0.00165205,-0.002018018,2.5E-07
"2018-01-30 04:10:00",28407,"CKVY",12.69,27.6,27.74,28.03,27.23,94.7,98.2,94.1,0.483,26.61,27.1,26.12,4.049,4.097,253.4,10.27,5.042,0,10.44,-0.00165205,-0.002018018,2.5E-07
"2018-01-30 04:15:00",28408,"CKVY",12.69,27.36,27.4,27.67,27.29,95.8,95.8,94.6,0.484,26.24,26.38,25.99,3.057,3.628,255.7,9.6,3.069,0,10.45,-0.001349027,-0.001562886,2.5E-07
"2018-01-30 04:20:00",28409,"CKVY",12.69,27.36,27.32,27.42,27.17,96.4,96.5,95.8,0.487,26.35,26.54,26.17,2.124,2.526,334.5,23.91,2.63,0,10.44,-0.001349027,-0.001562886,2.5E-07
"2018-01-30 04:25:00",28410,"CKVY",12.68,27.54,27.31,27.54,27.11,96.5,96.8,96.1,0.491,26.43,26.68,26.2,1.387,1.652,337.6,28.84,2.411,0,10.45,-0.001349027,-0.001562886,2.5E-07
"2018-01-30 04:30:00",28411,"CKVY",12.69,27.41,27.53,27.66,27.35,95.4,96.5,95.4,0.483,26.51,26.72,26.27,1.207,1.254,330.1,38.35,1.534,0,10.45,-0.001960873,-0.002536372,2.5E-07
"2018-01-30 04:35:00",28412,"CKVY",12.69,27.17,27.42,27.6,27.05,94.5,95.6,94.3,0.474,26.23,26.51,25.64,0.919,1.104,356.2,64.54,1.534,0,10.45,-0.001960873,-0.002536372,2.5E-07
"2018-01-30 04:40:00",28413,"CKVY",12.66,26.8,26.88,27.11,26.61,97.1,97.1,94.5,0.48,25.87,26.22,25.61,0.678,0.751,109.6,77.71,1.754,0,10.44,-0.001960873,-0.002536372,2.5E-07
"2018-01-30 04:45:00",28414,"CKVY",12.68,26.55,26.63,26.92,26.36,98.1,98.1,97.1,0.48,26.03,26.33,25.81,0.839,0.764,356,18.58,1.754,0,10.44,-0.002421504,-0.003418457,2.5E-07
"2018-01-30 04:50:00",28415,"CKVY",12.68,27.05,26.87,27.17,26.43,98.4,99.1,98.1,0.491,26.58,26.91,25.97,0.912,0.896,333.1,19.11,1.534,0,10.44,-0.002421504,-0.003418457,2.5E-07
"2018-01-30 04:55:00",28416,"CKVY",12.67,28.04,27.61,28.16,26.99,94.2,98.4,94.2,0.489,26.81,27.02,26.52,1.491,1.188,318.7,11.25,4.384,0,10.44,-0.002421504,-0.003418457,2.5E-07
"2018-01-30 05:00:00",28417,"CKVY",12.67,27.97,28.12,28.47,27.91,92.7,94.2,91.4,0.481,26.26,26.65,25.81,2.145,1.789,309.7,23.14,4.603,0,10.44,-0.00221252,-0.002992883,2.5E-07
"2018-01-30 05:05:00",28418,"CKVY",12.67,26.61,27.25,28.03,26.55,95.5,95.5,92.6,0.468,25.65,26.26,25.34,2.943,2.55,296.4,10.27,3.946,0,10.44,-0.00221252,-0.002992883,2.5E-07
"2018-01-30 05:10:00",28419,"CKVY",12.66,26.3,26.48,26.67,26.18,97.7,97.8,95.4,0.473,25.76,26.09,25.42,3.146,3.102,304.5,14.54,4.603,0,10.45,-0.00221252,-0.002992883,2.5E-07
"2018-01-30 05:15:00",28420,"CKVY",12.66,26.55,26.15,26.55,25.93,99.6,99.6,97.7,0.487,25.82,26.46,25.48,3.376,3.235,299.4,25.51,6.138,0,10.45,-0.00152504,-0.001830483,2.5E-07
"2018-01-30 05:20:00",28421,"CKVY",12.66,26.36,26.57,26.98,25.81,95.5,99.6,95.5,0.463,26.01,26.58,25.08,3.507,3.436,305.7,33.12,5.918,0,10.44,-0.00152504,-0.001830483,2.5E-07
"2018-01-30 05:25:00",28422,"CKVY",12.65,25.93,26.02,26.43,25.56,97.2,98.7,95.2,0.463,25.35,26.11,24.59,3.85,3.701,307.9,17.57,6.357,0,10.44,-0.00152504,-0.001830483,2.5E-07
"2018-01-30 05:30:00",28423,"CKVY",12.66,26.55,26.12,26.68,25.75,99.7,99.8,97.1,0.488,25.76,26.62,25.07,4.244,4.087,321.8,10.68,6.576,0,10.44,-0.001414677,-0.00165067,2.5E-07
"2018-01-30 05:35:00",28424,"CKVY",12.64,26.8,26.7,26.92,26.43,99.6,99.8,99,0.492,26.56,26.83,26.2,4.902,4.512,337.3,24.75,8.55,0,10.44,-0.001414677,-0.00165067,2.5E-07
"2018-01-30 05:40:00",28425,"CKVY",12.66,27.17,26.95,27.23,26.8,99.4,99.7,99.3,0.498,26.82,27.09,26.64,5.149,4.983,347.9,14.02,8.11,0,10.44,-0.001414677,-0.00165067,2.5E-07
"2018-01-30 05:45:00",28426,"CKVY",12.65,27.42,27.24,27.48,27.04,98.4,99.4,98.4,0.499,26.93,27.1,26.74,5.009,5.09,356,17.76,6.138,0,10.45,-0.001345711,-0.001528142,2.5E-07
"2018-01-30 05:50:00",28427,"CKVY",12.65,27.23,27.34,27.48,27.11,98.4,98.8,98,0.495,26.95,27.19,26.68,4.431,4.703,330.1,17.09,5.699,0,10.45,-0.001345711,-0.001528142,2.5E-07
"2018-01-30 05:55:00",28428,"CKVY",12.63,26.3,26.86,27.36,26.18,98.9,98.9,97.9,0.478,26.47,26.98,25.75,4.197,4.334,306.4,19.69,5.261,0,10.45,-0.001345711,-0.001528142,2.5E-07
"2018-01-30 06:00:00",28429,"CKVY",12.65,26.18,26.26,26.43,26.12,100.1,100.2,98.9,0.482,26.23,26.47,25.91,3.866,4.029,318.6,17.23,5.042,0,10.45,-0.001397328,-0.001607152,2.5E-07
"2018-01-30 06:05:00",28430,"CKVY",12.64,25.81,25.84,26.24,25.5,100.1,100.2,99.9,0.474,25.86,26.26,25.49,3.826,3.852,303.8,12.44,8.55,0,10.45,-0.001397328,-0.001607152,2.5E-07
"2018-01-30 06:10:00",28431,"CKVY",12.64,24.82,25.24,25.81,24.82,100.1,100.2,99.3,0.455,25.2,25.84,24.84,3.68,3.776,307.9,11.73,5.48,0,10.45,-0.001397328,-0.001607152,2.5E-07
"2018-01-30 06:15:00",28432,"CKVY",12.64,23.95,24.42,24.88,23.95,100.2,100.2,100.1,0.439,24.45,24.91,23.96,3.539,3.594,291.9,14.96,4.384,0,10.44,-0.001535017,-0.001810545,2.5E-07
"2018-01-30 06:20:00",28433,"CKVY",12.64,25.07,24.24,25.19,23.83,100.1,100.2,100,0.46,24.27,25.22,23.84,3.312,3.432,312.4,16.38,4.384,0,10.44,-0.001535017,-0.001810545,2.5E-07
"2018-01-30 06:25:00",28434,"CKVY",12.64,24.82,24.74,25.25,24.45,100.1,100.2,100.1,0.455,24.76,25.29,24.46,3.132,3.255,304.8,16.46,4.822,0,10.44,-0.001535017,-0.001810545,2.5E-07
"2018-01-30 06:30:00",28435,"CKVY",12.64,24.89,24.97,25.44,24.58,100,100.2,100,0.456,25,25.48,24.59,3.357,3.201,312.6,7.725,5.48,0,10.44,-0.001608643,-0.001929925,2.5E-07
"2018-01-30 06:35:00",28436,"CKVY",12.64,26.37,25.78,26.37,24.82,97,100.2,97,0.471,25.56,25.97,24.84,3.723,3.587,301.6,10.54,6.357,0,10.44,-0.001608643,-0.001929925,2.5E-07
"2018-01-30 06:40:00",28437,"CKVY",12.63,26.31,26.14,26.43,25.94,97.4,97.5,96.5,0.471,25.36,25.81,25.11,3.702,3.629,310.5,9.46,4.384,0,10.44,-0.001608643,-0.001929925,2.5E-07
"2018-01-30 06:45:00",28438,"CKVY",12.63,25.94,26.31,26.56,25.94,97.7,98.1,96.8,0.465,25.66,25.92,25.36,3.67,3.711,297.6,10.27,5.261,0,10.44,-0.001422462,-0.001664861,2.5E-07
"2018-01-30 06:50:00",28439,"CKVY",12.63,25.63,25.48,25.94,25.13,100.1,100.2,97.6,0.471,25.26,25.72,24.71,3.453,3.561,302.5,17.3,5.042,0,10.44,-0.001422462,-0.001664861,2.5E-07
"2018-01-30 06:55:00",28440,"CKVY",12.63,26.25,25.66,26.31,25.32,100.1,100.2,100.1,0.483,25.69,26.35,25.33,3.623,3.54,325.7,20.59,5.042,0,10.44,-0.001422462,-0.001664861,2.5E-07
"2018-01-30 07:00:00",28441,"CKVY",12.61,26.8,26.76,27.11,26.25,99.5,100.2,97.6,0.491,26.41,26.68,26.17,4.469,4.061,341.9,13.39,8.33,0,10.45,-0.001516644,-0.001785654,2.5E-07
"2018-01-30 07:05:00",28442,"CKVY",12.61,25.94,26.34,26.8,25.88,100.1,100.2,99.1,0.477,26.25,26.72,25.71,4.82,4.692,314.2,9.78,6.138,0,10.45,-0.001516644,-0.001785654,2.5E-07
"2018-01-30 07:10:00",28443,"CKVY",12.62,25.81,26.03,26.19,25.81,100.1,100.2,100,0.475,26.06,26.22,25.83,4.87,4.802,325.1,7.265,5.261,0,10.45,-0.001516644,-0.001785654,2.5E-07
"2018-01-30 07:15:00",28444,"CKVY",12.61,25.63,25.84,26.06,25.57,100.1,100.2,100,0.471,25.87,26.1,25.59,4.124,4.553,317.2,8.83,6.576,0,10.45,-0.001403913,-0.001608076,2.5E-07
"2018-01-30 07:20:00",28445,"CKVY",12.61,24.21,24.6,25.69,23.84,100.1,100.2,99.5,0.444,24.6,25.73,23.75,3.881,3.939,285.2,24.6,7.234,0.0001019584,10.45,-0.001403913,-0.001608076,2.5E-07
"2018-01-30 07:25:00",28446,"CKVY",12.61,24.52,24.24,24.58,23.84,100.1,100.2,100.1,0.45,24.27,24.61,23.86,3.696,3.877,293.8,30.04,5.48,0.04029408,10.45,-0.001403913,-0.001608076,2.5E-07
"2018-01-30 07:30:00",28447,"CKVY",12.61,26.43,25.16,26.43,24.39,100.1,100.2,100.1,0.487,25.19,26.46,24.4,3.61,3.603,294.1,32.22,5.699,0.1802668,10.44,-0.001496035,-0.001759137,0.0005669322
"2018-01-30 07:35:00",28448,"CKVY",12.61,26.8,26.86,27.11,26.43,93.7,100.2,92.9,0.463,25.6,26.71,24.94,3.508,3.538,328.8,14.13,5.042,0.4837397,10.44,-0.001496035,-0.001759137,0.0005669322
"2018-01-30 07:40:00",28449,"CKVY",12.6,25.81,25.68,26.8,25.07,98,98.6,92.9,0.465,24.63,25.58,23.96,3.572,3.529,307.2,17.32,5.48,1.030164,10.44,-0.001496035,-0.001759137,0.0005669322
"2018-01-30 07:45:00",28450,"CKVY",12.6,24.82,25.56,25.88,24.82,96.6,98,96.6,0.44,24.92,25.33,23.99,3.636,3.601,295.7,18.52,5.261,2.067004,10.44,-0.001221132,-0.00141416,0.005316647
"2018-01-30 07:50:00",28451,"CKVY",12.63,24.08,24.38,24.76,24.08,98.4,98.5,96.6,0.434,23.82,24.15,23.48,3.448,3.573,307.9,14.33,4.822,4.277229,10.45,-0.001221132,-0.00141416,0.005316647
"2018-01-30 07:55:00",28452,"CKVY",12.65,24.58,23.91,24.58,23.46,100.2,100.2,98.4,0.451,23.82,24.61,23.48,3.774,3.603,281.5,14.67,6.795,8.349046,10.44,-0.001221132,-0.00141416,0.005316647
"2018-01-30 08:00:00",28453,"CKVY",12.7,26.37,25.21,26.43,24.33,96.2,100.2,96.2,0.467,25.13,25.98,24.38,3.943,3.928,329,11.22,6.357,14.61653,10.44,-0.006042254,-0.006326288,0.01483526
"2018-01-30 08:05:00",28454,"CKVY",12.77,25.38,25.73,26.62,24.82,96.2,96.3,90.5,0.448,24.2,25.47,23.31,4.276,4.091,304.1,18.18,5.918,23.92131,10.44,-0.006042254,-0.006326288,0.01483526
"2018-01-30 08:10:00",28455,"CKVY",12.86,24.82,25.1,25.44,24.64,97.9,97.9,95.2,0.445,24.14,24.65,23.54,4.199,4.172,284.8,11.95,7.014,35.29983,10.44,-0.006042254,-0.006326288,0.01483526
"2018-01-30 08:15:00",28456,"CKVY",12.96,25.26,25.07,25.63,24.64,98.2,99.4,97.9,0.455,24.79,25.41,24.16,4.027,4.042,304.4,21.96,6.576,46.29834,10.45,-0.003006425,-0.002843314,0.03388957
"2018-01-30 08:20:00",28457,"CKVY",13.02,25.63,25.06,25.69,24.58,98.9,100.1,97.8,0.466,24.83,25.44,24.18,4.386,4.306,320.3,21.45,6.576,55.39215,10.45,-0.003006425,-0.002843314,0.03388957
"2018-01-30 08:25:00",28458,"CKVY",13.08,25.57,25.55,26.19,25.07,98.5,99,96.1,0.462,25.01,25.78,24.21,4.477,4.45,297.5,11.44,6.576,59.65262,10.45,-0.003006425,-0.002843314,0.03388957
"2018-01-30 08:30:00",28459,"CKVY",13.18,24.21,24.61,25.57,24.02,98.7,98.7,95.2,0.438,23.93,25.18,23.02,4.536,4.59,297,13.41,5.918,64.84514,10.45,-0.001231764,-0.001114658,0.065198
"2018-01-30 08:35:00",28460,"CKVY",13.26,25.07,24.38,25.07,23.9,100.1,100.2,98.6,0.46,24.23,25.12,23.56,3.478,4.013,287.6,27.53,4.384,71.86196,10.45,-0.001231764,-0.001114658,0.065198
"2018-01-30 08:40:00",28461,"CKVY",13.41,24.95,24.76,25.2,24.27,98.8,100.1,98,0.452,24.5,25.23,23.79,3.068,3.32,256.9,10.94,4.165,84.94898,10.45,-0.001231764,-0.001114658,0.065198
"2018-01-30 08:45:00",28462,"CKVY",13.58,26.8,25.89,27.24,24.82,90.9,100,90.9,0.449,25.36,26.29,24.47,2.679,2.794,278.9,22.31,4.165,103.452,10.45,0.001615936,0.001813443,0.1011671
"2018-01-30 08:50:00",28463,"CKVY",14.07,26.31,25.92,26.8,25.51,95.3,95.7,90.5,0.461,24.31,25.14,23.79,3.25,2.873,241.8,16.33,4.603,122.3521,10.45,0.001615936,0.001813443,0.1011671
"2018-01-30 08:55:00",28464,"CKVY",13.94,27.24,26.81,27.3,26.25,95.1,95.7,93.9,0.478,25.54,26.14,25.03,3.183,3.258,258.8,12.53,4.603,145.5099,10.45,0.001615936,0.001813443,0.1011671
"2018-01-30 09:00:00",28465,"CKVY",13.88,27.55,27.35,27.55,27.18,95.3,95.5,95.1,0.485,26.2,26.42,25.95,2.934,3.075,254.5,8.46,3.069,160.2142,10.45,0.006381728,0.007176089,0.1383441
"2018-01-30 09:05:00",28466,"CKVY",13.83,27.73,27.58,27.79,27.42,95.8,95.8,94.7,0.492,26.36,26.72,26.14,2.502,2.741,219.3,8.58,2.63,161.4264,10.46,0.006381728,0.007176089,0.1383441
"2018-01-30 09:10:00",28467,"CKVY",13.47,28.41,28,28.41,27.67,93.1,95.8,93.1,0.491,26.73,26.93,26.51,1.888,2.138,179.3,19.45,1.973,143.6146,10.46,0.006381728,0.007176089,0.1383441
"2018-01-30 09:15:00",28468,"CKVY",13.45,28.85,28.65,28.91,28.29,91,93.1,90.9,0.489,26.49,26.68,26.35,1.256,1.579,217.6,28.74,1.096,118.1016,10.46,0.007134632,0.00793699,0.1752869
"2018-01-30 09:20:00",28469,"CKVY",13.48,28.85,28.78,28.91,28.54,93.3,93.3,90.8,0.501,26.74,27.22,26.33,1.07,1.162,280.3,10.74,2.192,104.78,10.46,0.007134632,0.00793699,0.1752869
"2018-01-30 09:25:00",28470,"CKVY",14.02,29.34,29.1,29.4,28.78,90.6,93.3,90.5,0.497,27.08,27.23,26.85,1,1.057,297,23.5,1.534,105.8403,10.46,0.007134632,0.00793699,0.1752869
"2018-01-30 09:30:00",28471,"CKVY",13.91,29.65,29.55,29.71,29.34,85.9,90.7,85.9,0.477,26.61,27.13,25.84,1.403,1.159,340,7.94,2.411,120.3976,10.46,0.009661463,0.01058067,0.2115775
"2018-01-30 09:35:00",28472,"CKVY",13.54,29.77,29.76,29.96,29.53,85.5,85.9,84.4,0.477,25.85,26.09,25.65,1.355,1.349,303.8,13.93,2.192,129.4074,10.46,0.009661463,0.01058067,0.2115775
"2018-01-30 09:40:00",28473,"CKVY",13.52,29.77,29.75,29.89,29.65,84.4,85.8,84.3,0.471,25.84,26.04,25.5,1.416,1.41,307.3,12.7,1.754,126.846,10.46,0.009661463,0.01058067,0.2115775
"2018-01-30 09:45:00",28474,"CKVY",14.05,30.76,30.32,30.76,29.77,81.5,84.4,81.5,0.473,25.85,26.15,25.61,0.966,1.182,296,84,1.096,122.675,10.46,0.01096564,0.01226084,0.2469675
"2018-01-30 09:50:00",28475,"CKVY",14.01,30.01,30.43,30.82,30.01,84,84.1,79.72,0.473,25.46,25.92,25.01,1.009,0.974,226.4,6.274,2.411,130.7416,10.47,0.01096564,0.01226084,0.2469675
"2018-01-30 09:55:00",28476,"CKVY",13.97,29.89,29.93,30.08,29.76,86.2,86.2,83.7,0.483,25.91,26.31,25.5,1.29,1.079,224.3,5.567,3.069,148.1245,10.47,0.01096564,0.01226084,0.2469675
"2018-01-30 10:00:00",28477,"CKVY",13.94,30.02,30.1,30.26,29.76,85.1,86.2,82.3,0.48,25.82,26.26,25.31,2.158,1.837,220,22.52,7.234,162.3869,10.47,0.01427857,0.01582466,0.2803241
"2018-01-30 10:05:00",28478,"CKVY",13.91,30.14,29.96,30.2,29.77,90,90,85.2,0.51,26.82,27.62,25.98,2.27,2.272,210.8,18.29,2.63,164.9896,10.47,0.01427857,0.01582466,0.2803241
"2018-01-30 10:10:00",28479,"CKVY",13.89,30.63,30.35,30.63,30.08,89.3,90,88.9,0.516,27.58,27.89,27.35,1.982,2.204,247.1,25.82,2.411,163.31,10.47,0.01427857,0.01582466,0.2803241
"2018-01-30 10:15:00",28480,"CKVY",13.89,31.99,31.43,32.17,30.63,81.7,89.4,81.7,0.499,27.71,28.14,27.05,1.025,1.416,261,21.62,0.658,163.4151,10.47,0.01478609,0.01641078,0.3107816
"2018-01-30 10:20:00",28481,"CKVY",13.87,32.98,32.31,32.98,31.87,78.72,82.3,78.72,0.5,27.26,27.92,26.78,0.474,0.76,278.8,26.46,1.096,177.8495,10.47,0.01478609,0.01641078,0.3107816
"2018-01-30 10:25:00",28482,"CKVY",13.85,32.36,32.47,32.92,32.24,80.1,80.1,78.34,0.496,26.79,27.02,26.42,0.41,0.4,229.2,23.99,1.973,196.5744,10.47,0.01478609,0.01641078,0.3107816
"2018-01-30 10:30:00",28483,"CKVY",13.86,32.24,31.96,32.36,31.74,81.2,81.7,79.99,0.5,26.82,27.17,26.6,0.7,0.584,232.9,20.06,1.973,197.5915,10.47,0.01854568,0.02012192,0.3398477
"2018-01-30 10:35:00",28484,"CKVY",13.85,33.1,32.88,33.35,32.17,77.37,81.2,76.75,0.494,26.93,27.27,26.5,0.665,0.67,202.7,74.23,1.096,186.6395,10.47,0.01854568,0.02012192,0.3398477
"2018-01-30 10:40:00",28485,"CKVY",13.84,33.22,33.27,33.47,32.97,76.82,77.4,76,0.493,26.71,26.87,26.55,0.688,0.6,294.6,17.38,2.192,180.0086,10.47,0.01854568,0.02012192,0.3398477
"2018-01-30 10:45:00",28486,"CKVY",13.85,33.21,33.11,33.28,32.97,77.74,78.09,76.75,0.499,26.88,27.1,26.66,0.906,0.812,252.5,14.71,2.192,202.3518,10.47,0.02116807,0.02305555,0.3662432
"2018-01-30 10:50:00",28487,"CKVY",13.84,33.89,33.72,34.08,33.21,75.68,78.02,75.16,0.499,27.07,27.32,26.78,0.928,0.916,123.9,94.4,1.096,226.8958,10.47,0.02116807,0.02305555,0.3662432
"2018-01-30 10:55:00",28488,"CKVY",13.84,34.76,34.19,34.82,33.77,72.69,75.71,72.69,0.496,26.89,27.22,26.64,0.622,0.857,30.84,20.29,0.658,239.2988,10.48,0.02116807,0.02305555,0.3662432
"2018-01-30 11:00:00",28489,"CKVY",13.83,35.68,35.4,35.81,34.76,69.67,72.66,69.63,0.493,26.97,27.3,26.61,0.135,0.329,34.69,31.43,0.658,239.1984,10.48,0.02389084,0.0260637,0.3897853
"2018-01-30 11:05:00",28490,"CKVY",13.83,34.57,35.12,35.81,34.44,71.24,71.48,68.84,0.482,26.4,26.88,26.02,0.699,0.348,286.1,16,3.069,237.2001,10.48,0.02389084,0.0260637,0.3897853
"2018-01-30 11:10:00",28491,"CKVY",13.83,35.18,34.83,35.24,34.44,69.66,73.44,69.38,0.483,26.63,27.31,26,1.768,1.216,316.3,9.81,4.603,253.7165,10.48,0.02389084,0.0260637,0.3897853
"2018-01-30 11:15:00",28492,"CKVY",13.82,34.75,35.31,35.8,34.68,71.41,73.64,69.62,0.487,27.07,28.01,26.2,3.032,2.387,317.7,18.59,5.261,296.2479,10.48,0.03174616,0.03503021,0.4107043
"2018-01-30 11:20:00",28493,"CKVY",13.81,34.75,34.84,35.12,34.62,72.95,73.71,71.44,0.497,26.83,27.28,26.49,3.16,3.19,307.1,15.32,3.946,347.1385,10.48,0.03174616,0.03503021,0.4107043
"2018-01-30 11:25:00",28494,"CKVY",13.81,35.55,35.24,35.67,34.68,72.37,73.91,70.86,0.509,27.14,27.99,26.55,2.779,2.928,317.8,24.5,3.726,362.6602,10.48,0.03174616,0.03503021,0.4107043
"2018-01-30 11:30:00",28495,"CKVY",13.81,35.18,35.64,36.04,35.12,73.5,73.91,70.31,0.51,27.52,27.93,27.1,2.354,2.501,306.1,17.29,4.822,348.1202,10.48,0.03240666,0.03686269,0.4281806
"2018-01-30 11:35:00",28496,"CKVY",13.8,35.05,35.06,35.24,34.87,73.12,74.74,71.92,0.505,27.37,27.89,26.93,2.652,2.456,304.8,10.35,5.042,322.7682,10.48,0.03240666,0.03686269,0.4281806
"2018-01-30 11:40:00",28497,"CKVY",13.8,35.18,35.14,35.43,34.81,71.27,73.74,70.07,0.494,26.97,27.67,26.47,2.668,2.769,268.6,24.26,4.822,333.4157,10.48,0.03240666,0.03686269,0.4281806
"2018-01-30 11:45:00",28498,"CKVY",13.8,36.04,35.31,36.1,34.99,67.76,72.92,67.76,0.486,26.95,27.37,26.33,2.302,2.599,294.9,26.88,2.192,340.1606,10.48,0.03378724,0.03813833,0.4428781
"2018-01-30 11:50:00",28499,"CKVY",13.8,38.13,37.03,38.2,35.91,62.74,68.62,62.5,0.489,26.97,28.11,26.27,1.385,1.899,301.4,40.42,1.534,344.961,10.48,0.03378724,0.03813833,0.4428781
"2018-01-30 11:55:00",28500,"CKVY",13.8,36.03,37.41,38.38,36.03,63.53,64.29,62.67,0.456,26.15,26.97,24.87,1.304,1.198,146.2,15.61,3.726,329.4696,10.48,0.03378724,0.03813833,0.4428781
"2018-01-30 12:00:00",28501,"CKVY",13.8,35.41,35.7,36.15,35.29,73.49,73.49,63.6,0.515,25.59,27.79,24.79,2.132,1.717,128.6,12.63,4.603,313.7552,10.48,0.03293659,0.03689818,0.4549024
"2018-01-30 12:05:00",28502,"CKVY",13.8,35.72,35.43,35.78,35.23,71.94,73.76,71.43,0.51,27.44,27.88,27.05,3.195,2.661,122.2,20.29,4.384,305.0966,10.48,0.03293659,0.03689818,0.4549024
"2018-01-30 12:10:00",28503,"CKVY",13.8,36.09,36.09,36.34,35.72,72.42,72.45,70.6,0.521,27.76,28.16,27.48,3.284,3.304,84.3,2.915,3.069,302.8902,10.48,0.03293659,0.03689818,0.4549024
"2018-01-30 12:15:00",28504,"CKVY",13.79,37.38,36.75,37.38,36.02,68.43,72.52,67.37,0.518,27.93,28.18,27.39,2.395,2.814,47.9,14.98,2.63,302.4309,10.48,0.03135872,0.03590916,0.4621561
"2018-01-30 12:20:00",28505,"CKVY",13.79,38.24,37.65,38.24,37.26,65.79,71.01,65.79,0.515,28.64,29.28,27.8,1.65,1.982,42.18,11.85,1.973,293.6068,10.48,0.03135872,0.03590916,0.4621561
"2018-01-30 12:25:00",28506,"CKVY",13.79,40.16,39.28,40.16,38.18,59.02,65.72,58.99,0.498,27.54,28.51,26.69,0.931,1.331,48.19,0.138,1.096,280.4767,10.48,0.03135872,0.03590916,0.4621561
"2018-01-30 12:30:00",28507,"CKVY",13.79,40.1,40.17,40.34,39.97,55.07,58.99,54.11,0.464,25.74,26.98,24.76,0.614,0.735,33.54,13.85,1.315,273.0002,10.48,0.03132425,0.03514313,0.4673229
"2018-01-30 12:35:00",28508,"CKVY",13.78,39.85,39.97,40.16,39.73,55.69,55.69,53.01,0.464,24.65,25.32,24.14,0.715,0.582,21.11,14.55,4.165,273.4159,10.48,0.03132425,0.03514313,0.4673229
"2018-01-30 12:40:00",28509,"CKVY",13.78,39.79,39.83,40.03,39.6,57.17,59.36,54.83,0.475,25.92,26.9,24.93,2.77,1.635,342.5,6.997,8.55,275.1546,10.48,0.03132425,0.03514313,0.4673229
"2018-01-30 12:45:00",28510,"CKVY",13.78,39.35,39.63,39.85,39.35,60.98,61.05,56.93,0.499,26.26,27.11,25.6,4.158,3.553,352.1,12.72,8.77,262.9518,10.48,0.03124017,0.03616161,0.4700654
"2018-01-30 12:50:00",28511,"CKVY",13.78,39.41,39.14,39.47,38.86,61.11,62.28,60.6,0.501,26.97,27.47,26.42,4.672,4.539,350.6,13.99,5.48,251.5589,10.48,0.03124017,0.03616161,0.4700654
"2018-01-30 12:55:00",28512,"CKVY",13.78,38.78,39.07,39.47,38.6,62.34,62.79,59.67,0.499,26.83,27.35,26.29,4.366,4.581,341.5,9.16,7.234,254.6142,10.48,0.03124017,0.03616161,0.4700654
"2018-01-30 13:00:00",28513,"CKVY",13.78,38.84,38.71,38.91,38.54,66.32,66.32,62.2,0.532,27.45,28.59,26.92,4.388,4.362,314.2,15.6,6.357,275.7078,10.48,0.03400612,0.04133389,0.4673515
"2018-01-30 13:05:00",28514,"CKVY",13.77,38.84,38.5,38.84,38.16,63.91,67.11,63.91,0.512,28.02,28.84,27.42,4.908,4.619,327.9,9.76,6.138,292.4433,10.48,0.03400612,0.04133389,0.4673515
"2018-01-30 13:10:00",28515,"CKVY",13.77,39.64,39.27,39.64,38.78,57.6,63.81,56.87,0.476,27.01,27.68,25.44,4.557,4.78,324.1,8.29,5.699,294.1039,10.48,0.03400612,0.04133389,0.4673515
"2018-01-30 13:15:00",28516,"CKVY",13.77,39.88,39.9,40.07,39.51,55.67,57.77,55.33,0.465,25.61,25.99,25.2,4.487,4.353,331.8,8.23,7.014,289.5491,10.48,0.03405419,0.04165058,0.4624065
"2018-01-30 13:20:00",28517,"CKVY",13.76,40.56,40.17,40.69,39.76,53.99,56.67,53.54,0.463,25.52,26.06,25.03,4.135,4.365,347,19.64,6.576,284.2037,10.48,0.03405419,0.04165058,0.4624065
"2018-01-30 13:25:00",28518,"CKVY",13.76,40.32,40.41,40.69,40.19,57.66,57.9,54.06,0.49,25.92,26.68,25.32,3.916,4.066,4.161,14.37,5.699,287.4442,10.48,0.03405419,0.04165058,0.4624065
"2018-01-30 13:30:00",28519,"CKVY",13.76,40.93,40.7,41,40.25,53.89,57.56,52.72,0.469,25.74,26.64,24.89,3.323,3.727,357.7,15.9,3.507,290.2216,10.48,0.03595879,0.04402311,0.454802
"2018-01-30 13:35:00",28520,"CKVY",13.77,41.18,41.08,41.31,40.81,50.11,54.33,49.67,0.44,24.4,25.79,23.71,2.578,2.888,0.933,30.66,3.069,283.0982,10.48,0.03595879,0.04402311,0.454802
"2018-01-30 13:40:00",28521,"CKVY",13.77,39.39,40.6,41.8,39.14,56.56,61.64,49.08,0.463,25.86,27.38,23.81,2.366,2.272,161.4,39.04,6.357,258.4084,10.48,0.03595879,0.04402311,0.454802
"2018-01-30 13:45:00",28522,"CKVY",13.77,39.27,39.84,40.32,39.27,62.74,62.98,54.3,0.511,26.18,27.91,24.73,2.245,2.314,130.1,22.48,5.261,233.0564,10.48,0.0291386,0.03489313,0.4433153
"2018-01-30 13:50:00",28523,"CKVY",13.77,40.69,39.97,40.69,39.2,56.22,62.64,55.95,0.484,26.32,27.66,25.79,2.422,2.382,144.4,16.01,4.384,220.7177,10.48,0.0291386,0.03489313,0.4433153
"2018-01-30 13:55:00",28524,"CKVY",13.77,40.07,40.32,40.81,39.88,60.51,60.51,56.32,0.509,26.75,27.56,26.1,2.251,2.457,103.7,20.88,4.822,220.4653,10.48,0.0291386,0.03489313,0.4433153
"2018-01-30 14:00:00",28525,"CKVY",13.77,40.81,40.07,40.87,39.45,61.03,62.85,60.07,0.528,27.87,28.51,27.48,1.924,2.134,36.77,27.98,2.411,225.0884,10.47,0.02825831,0.03334329,0.4275807
"2018-01-30 14:05:00",28526,"CKVY",13.77,41.98,41.53,42.05,40.75,56.98,62.33,56.6,0.516,28.1,29.23,27.52,1.612,1.709,105.2,32.13,2.411,229.0285,10.47,0.02825831,0.03334329,0.4275807
"2018-01-30 14:10:00",28527,"CKVY",13.77,43.16,42.38,43.16,41.92,47.09,56.98,47.09,0.446,26.88,27.92,24.35,1.684,1.596,244.4,93.6,9.64,233.2129,10.47,0.02825831,0.03334329,0.4275807
"2018-01-30 14:15:00",28528,"CKVY",13.77,45.88,45.34,46.49,43.16,37.21,46.95,34.63,0.391,21.65,24.73,19.56,4.866,3.143,266.5,12.49,19.07,237.7896,10.47,0.03133978,0.03733041,0.4104545
"2018-01-30 14:20:00",28529,"CKVY",13.77,46.99,46.34,47.11,45.51,33.09,39.33,31.78,0.363,20.06,22.28,18.23,8.65,6.733,272.8,9.29,18.85,242.0171,10.48,0.03133978,0.03733041,0.4104545
"2018-01-30 14:25:00",28530,"CKVY",13.76,46,46.55,47.61,45.75,36.38,38.44,30.2,0.384,20.11,22.12,17.51,11.02,9.9,271.7,11.68,18.85,240.5786,10.48,0.03133978,0.03733041,0.4104545
"2018-01-30 14:30:00",28531,"CKVY",13.75,46.25,46.03,46.37,45.51,35.08,38.34,34.36,0.374,20.39,21.65,19.45,11.12,11.08,255.1,10.89,21.48,233.6937,10.48,0.04639667,0.06749638,0.392518
"2018-01-30 14:35:00",28532,"CKVY",13.76,46.86,46.72,47.24,46.12,33.46,35.73,31.34,0.365,19.41,20.59,18.15,11.6,11.36,245.7,9.13,19.73,229.6747,10.48,0.04639667,0.06749638,0.392518
"2018-01-30 14:40:00",28533,"CKVY",13.75,47.11,46.64,47.3,46.12,34.22,36.11,31.47,0.377,19.58,20.96,18.31,12.88,12.2,244.1,10.86,25.43,231.7944,10.48,0.04639667,0.06749638,0.392518
"2018-01-30 14:45:00",28534,"CKVY",13.75,46.12,46.38,47.24,45.75,34.63,36.76,31.58,0.367,20.12,21.16,18.25,14.16,13.62,240.4,7.855,21.92,237.5225,10.48,0.05157852,0.07749681,0.3688321
"2018-01-30 14:50:00",28535,"CKVY",13.74,46,46.34,46.99,45.57,34.87,37.34,31.85,0.368,19.65,21.41,18.37,15.1,14.75,236.5,9.91,24.11,240.8194,10.48,0.05157852,0.07749681,0.3688321
"2018-01-30 14:55:00",28536,"CKVY",13.74,46.49,46.55,47.67,45.69,34.73,36.59,29.17,0.374,19.22,20.93,16.74,15.87,15.59,240.8,8.37,24.99,238.3234,10.48,0.05157852,0.07749681,0.3688321
"2018-01-30 15:00:00",28537,"CKVY",13.73,46.31,46.56,47.11,46,34.49,35.66,31.34,0.369,19.31,20.65,18.2,15.42,15.78,245.8,8.79,21.26,229.0732,10.48,0.05354739,0.08289352,0.342299
"2018-01-30 15:05:00",28538,"CKVY",13.72,46,46.39,46.8,45.94,35.8,35.9,32.37,0.378,19.63,20.49,18.61,14.15,14.76,246.1,9.02,19.29,218.5858,10.47,0.05354739,0.08289352,0.342299
"2018-01-30 15:10:00",28539,"CKVY",13.73,46.37,46.16,46.55,45.75,34.56,36.45,33.71,0.37,19.86,20.95,19.04,13.31,13.69,251,10.8,19.07,213.5548,10.47,0.05354739,0.08289352,0.342299
"2018-01-30 15:15:00",28540,"CKVY",13.72,46.49,46.63,47.41,45.93,33.87,36.38,30.61,0.364,19.47,21.01,17.69,13.67,13.28,255,10.45,26.96,220.8136,10.47,0.05087112,0.07830562,0.3129544
"2018-01-30 15:20:00",28541,"CKVY",13.72,46.98,46.82,47.97,46.18,32.16,35.55,29.03,0.352,19.31,20.78,17,14.34,13.83,254.4,8.56,21.7,235.235,10.47,0.05087112,0.07830562,0.3129544
"2018-01-30 15:25:00",28542,"CKVY",13.71,46.91,47.11,47.84,46.36,32.43,35.04,29.31,0.354,18.71,20.56,16.91,15.41,14.85,250.9,9.33,28.72,253.1222,10.47,0.05087112,0.07830562,0.3129544
"2018-01-30 15:30:00",28543,"CKVY",13.71,46.48,46.56,47.22,46.23,33.22,34.66,31.23,0.357,19.19,19.93,18.05,15.2,15.42,259.5,8.06,19.07,245.6496,10.47,0.05263692,0.08181624,0.281605
"2018-01-30 15:35:00",28544,"CKVY",13.7,47.03,47.12,47.71,46.42,30.2,33.22,29.44,0.332,18.49,19.81,17.21,15.2,15.25,253.8,9.38,23.02,243.7503,10.47,0.05263692,0.08181624,0.281605
"2018-01-30 15:40:00",28545,"CKVY",13.7,47.78,47.37,48.52,46.73,29.65,32.74,27.04,0.335,17.65,19.3,15.83,16.18,15.6,252.3,8.29,34.2,235.4565,10.47,0.05263692,0.08181624,0.281605
"2018-01-30 15:45:00",28546,"CKVY",13.7,47.71,47.52,48.21,46.91,28.55,31.26,27.66,0.322,17.43,18.26,16.14,18.07,17.24,253.7,7.708,29.37,247.6994,10.47,0.0551549,0.08711976,0.2483346
"2018-01-30 15:50:00",28547,"CKVY",13.69,47.22,47.36,48.27,46.84,31.09,33.63,27.9,0.344,18.61,19.92,16.2,18.03,18.14,253,8.44,23.45,255.5016,10.47,0.0551549,0.08711976,0.2483346
"2018-01-30 15:55:00",28548,"CKVY",13.68,46.53,47.42,47.95,46.41,34.52,35.31,29.48,0.372,18.5,20.83,17.31,17.3,18.01,257.6,8.94,26.96,265.1321,10.47,0.0551549,0.08711976,0.2483346
"2018-01-30 16:00:00",28549,"CKVY",13.67,47.15,47.26,47.71,46.47,31.91,34.62,30.26,0.352,19.02,20.6,17.89,16.1,16.39,256.7,7.157,24.99,273.7896,10.47,0.05703392,0.09011915,0.212578
"2018-01-30 16:05:00",28550,"CKVY",13.68,47.09,47.13,47.77,46.72,32.63,33.15,30.33,0.359,18.71,19.74,17.84,17.64,16.75,258.7,7.755,28.93,266.126,10.47,0.05703392,0.09011915,0.212578
"2018-01-30 16:10:00",28551,"CKVY",13.68,45.24,46.48,47.03,45.17,36.92,38.57,31.67,0.379,19.64,21.56,18.24,17.44,17.44,261.7,7.923,24.33,252.0195,10.47,0.05703392,0.09011915,0.212578
"2018-01-30 16:15:00",28552,"CKVY",13.67,46.22,46.23,46.9,45.24,34.24,36.72,31.5,0.365,19.49,20.68,17.98,17.5,17.49,258.2,7.248,24.77,235.1502,10.47,0.05067916,0.08189432,0.1755947
"2018-01-30 16:20:00",28553,"CKVY",13.67,46.65,46.05,46.9,45.36,33.49,36.99,30.95,0.362,19.43,20.84,17.59,16.17,16.88,254.8,7.417,23.02,221.025,10.46,0.05067916,0.08189432,0.1755947
"2018-01-30 16:25:00",28554,"CKVY",13.67,46.71,46.71,47.45,46.1,31.02,33.63,28.55,0.336,17.8,19.37,16.22,17.04,16.42,250.8,7.753,27.18,205.736,10.46,0.05067916,0.08189432,0.1755947
"2018-01-30 16:30:00",28555,"CKVY",13.67,46.84,46.7,47.21,45.85,31.29,35.03,30.13,0.341,18.18,20.11,17.13,18.32,17.74,248.7,8.3,28.93,185.7854,10.46,0.04662346,0.07774282,0.1381203
"2018-01-30 16:35:00",28556,"CKVY",13.67,46.53,46.55,47.14,46.03,33.04,33.8,29.78,0.356,18.36,19.26,16.81,19.43,19.06,249.6,12.73,26.52,170.9541,10.46,0.04662346,0.07774282,0.1381203
"2018-01-30 16:40:00",28557,"CKVY",13.68,45.97,45.96,46.65,45.29,33.56,36.23,31.36,0.354,19.19,20.4,17.76,18.67,19.05,252.5,7.686,24.99,160.687,10.46,0.04662346,0.07774282,0.1381203
"2018-01-30 16:45:00",28558,"CKVY",13.63,45.91,45.97,46.71,45.11,33.87,36.51,30.98,0.356,18.94,20.41,17.46,17.81,18.22,249.2,7.13,25.21,152.4636,10.46,0.04518784,0.07718865,0.1004074
"2018-01-30 16:50:00",28559,"CKVY",13.33,45.97,45.86,46.83,45.23,33.32,35.99,30.13,0.351,18.89,20.22,16.81,17.26,17.36,248.8,7.704,24.77,138.6273,10.45,0.04518784,0.07718865,0.1004074
"2018-01-30 16:55:00",28560,"CKVY",13.28,44.92,45.37,46.34,44.67,35.37,36.99,31.7,0.359,19.18,20.31,17.68,16.93,17.23,250.1,8.38,22.58,124.2199,10.45,0.04518784,0.07718865,0.1004074
"2018-01-30 17:00:00",28561,"CKVY",13.22,44.73,45.23,46.22,44.55,35.58,36.47,31.46,0.358,18.97,19.9,17.27,16.34,16.77,245.8,8.83,26.96,110.8077,10.45,0.03839693,0.06763297,0.06415521
"2018-01-30 17:05:00",28562,"CKVY",13.2,45.48,45.19,45.91,44.49,33.38,36.95,31.63,0.346,18.51,19.87,17.23,16.68,16.46,245.2,7.959,26.74,99.07306,10.45,0.03839693,0.06763297,0.06415521
"2018-01-30 17:10:00",28563,"CKVY",13.13,44.73,45.03,45.48,44.67,35.24,35.79,33.11,0.355,18.52,19.57,17.77,17.19,16.87,250.9,7.233,24.33,87.87369,10.45,0.03839693,0.06763297,0.06415521
"2018-01-30 17:15:00",28564,"CKVY",13.08,44.36,44.28,45.04,43.38,36.13,38.22,33.32,0.358,18.72,19.86,17.51,17.47,17.34,249.1,7.704,23.67,68.97347,10.45,0.03332173,0.06154761,0.03292882
"2018-01-30 17:20:00",28565,"CKVY",13.04,45.48,44.43,45.54,43.69,31.02,36.85,30.64,0.321,18.14,19.29,16.12,17.91,17.62,248.8,7.91,30.25,44.48843,10.45,0.03332173,0.06154761,0.03292882
"2018-01-30 17:25:00",28566,"CKVY",13.02,44.73,45.07,45.72,44.36,33.45,34.52,30.37,0.337,17.31,18.48,16.13,19.22,18.61,247.7,7.832,30.03,22.87315,10.45,0.03332173,0.06154761,0.03292882
"2018-01-30 17:30:00",28567,"CKVY",13,44.55,44.49,45.17,43.75,34,36.16,31.74,0.34,17.74,18.94,16.5,20.03,19.7,248.8,8.26,27.18,11.63278,10.45,0.03689602,0.06709639,0.01430858
"2018-01-30 17:35:00",28568,"CKVY",12.99,44.86,44.22,44.98,43.69,32.77,36.37,32.25,0.331,17.96,19.06,16.72,19.83,20.03,249.3,7.671,27.18,9.477606,10.45,0.03689602,0.06709639,0.01430858
"2018-01-30 17:40:00",28569,"CKVY",12.97,44.74,44.28,44.92,43.56,32.39,36.16,32.29,0.326,17.87,19,16.85,18.86,19.17,248.9,7.53,28.28,8.219069,10.44,0.03689602,0.06709639,0.01430858
"2018-01-30 17:45:00",28570,"CKVY",12.97,43.62,44.55,45.23,43.5,36.1,36.51,31.53,0.348,17.66,19.07,16.56,18.69,18.84,253,7.614,26.52,7.387266,10.44,0.01602443,0.01804119,0.005011848
"2018-01-30 17:50:00",28571,"CKVY",12.96,43.93,43.58,44.18,43.07,35.27,38.02,34.83,0.344,18.63,19.37,17.79,17.81,18.28,254.1,7.009,26.08,6.073479,10.44,0.01602443,0.01804119,0.005011848
"2018-01-30 17:55:00",28572,"CKVY",12.95,44.74,44.15,44.8,43.87,33.11,35.62,32.87,0.333,17.96,18.63,17.2,17.32,17.63,257,7.461,24.11,3.989069,10.44,0.01602443,0.01804119,0.005011848
"2018-01-30 18:00:00",28573,"CKVY",12.95,45.05,44.41,45.11,43.57,33.01,36.54,32.26,0.336,17.89,19.03,17.03,16.74,16.79,256.1,7.902,23.89,1.873973,10.44,0.01504356,0.01709956,0.0004698201
"2018-01-30 18:05:00",28574,"CKVY",12.94,42.95,44.02,44.99,42.83,38.71,38.77,32.67,0.364,18.47,19.63,17.22,16.08,16.62,254.1,7.06,22.8,0.529976,10.44,0.01504356,0.01709956,0.0004698201
"2018-01-30 18:10:00",28575,"CKVY",12.93,42.46,43.14,43.51,42.39,38.05,39.74,36.13,0.351,19.01,19.8,18.19,14.56,15.46,257.1,7.475,17.76,0.1546384,10.44,0.01504356,0.01709956,0.0004698201
"2018-01-30 18:15:00",28576,"CKVY",12.93,42.52,43.18,44.06,42.46,39.98,39.98,34.42,0.37,18.88,19.93,17.58,13.36,14.09,264.3,8.57,19.51,0.02768812,10.44,0.01363237,0.015699,2.5E-07
"2018-01-30 18:20:00",28577,"CKVY",12.92,41.9,41.78,42.52,41.09,40.97,43.44,39.98,0.37,20.12,20.81,19.48,11.88,12.35,270.8,6.677,14.47,0,10.44,0.01363237,0.015699,2.5E-07
"2018-01-30 18:25:00",28578,"CKVY",12.92,42.27,42.27,42.89,41.78,39.84,40.97,37.2,0.365,19.34,20.08,18.31,11.21,11.53,273.7,6.246,14.69,0,10.44,0.01363237,0.015699,2.5E-07
"2018-01-30 18:30:00",28579,"CKVY",12.92,41.35,41.61,42.27,41.1,42.86,42.9,39.19,0.379,19.85,20.47,19.11,9.8,10.4,271,6.205,13.15,0,10.44,0.01058283,0.01259664,2.5E-07
"2018-01-30 18:35:00",28580,"CKVY",12.91,40.43,40.56,41.54,39.81,44.51,47.22,41.45,0.38,20.66,21.57,19.48,8.88,9.45,264.5,12.75,9.86,0,10.44,0.01058283,0.01259664,2.5E-07
"2018-01-30 18:40:00",28581,"CKVY",12.9,40.86,40.13,41.04,39.38,43.24,47.81,42.69,0.375,20.63,21.4,19.76,7.894,8.25,269.3,8.53,11.62,0,10.43,0.01058283,0.01259664,2.5E-07
"2018-01-30 18:45:00",28582,"CKVY",12.89,40.5,40.13,40.92,39.44,43.86,48.05,43.28,0.375,20.78,21.56,19.97,7.12,7.5,280.8,9.33,8.55,0,10.43,0.007691592,0.009547184,2.5E-07
"2018-01-30 18:50:00",28583,"CKVY",12.9,39.57,40.06,40.56,39.57,47.02,47.02,43.66,0.388,20.62,21.14,20.1,6.717,6.936,281,9.3,7.891,0,10.43,0.007691592,0.009547184,2.5E-07
"2018-01-30 18:55:00",28584,"CKVY",12.9,38.89,39.17,40.13,38.34,50.21,51.48,45.58,0.403,21.56,22.31,20.25,5.819,6.333,263.9,19.84,8.55,0,10.43,0.007691592,0.009547184,2.5E-07
"2018-01-30 19:00:00",28585,"CKVY",12.9,40.01,39.19,40.01,38.96,46.34,50.59,46.27,0.389,21.78,22.3,20.87,5.894,5.809,277.5,6.304,9.43,0,10.43,0.005671602,0.00738445,2.5E-07
"2018-01-30 19:05:00",28586,"CKVY",12.9,39.2,39.63,40.13,39.2,49.84,49.84,45.89,0.405,21.54,22.1,20.79,6.303,6.103,279.9,8.55,9.43,0,10.43,0.005671602,0.00738445,2.5E-07
"2018-01-30 19:10:00",28587,"CKVY",12.88,38.77,39.21,39.76,38.77,50.76,50.8,47.4,0.406,21.76,22.22,21.21,6.963,6.622,278.5,10.03,8.99,0,10.43,0.005671602,0.00738445,2.5E-07
"2018-01-30 19:15:00",28588,"CKVY",12.88,37.1,38.17,38.83,37.04,58.04,58.11,50.8,0.435,22.57,23.78,22.03,6.534,6.909,286.7,11.49,8.11,0,10.43,0.005411057,0.007014286,2.5E-07
"2018-01-30 19:20:00",28589,"CKVY",12.88,38.71,37.81,38.71,36.73,50.8,58.42,50.73,0.405,22.58,23.74,21.8,6.36,6.346,269.8,9.39,9.64,0,10.43,0.005411057,0.007014286,2.5E-07
"2018-01-30 19:25:00",28590,"CKVY",12.88,40.87,40.19,41.12,38.65,43.38,50.87,43.21,0.376,20.91,22.08,20.2,7.307,6.841,268.8,6.726,12.71,0,10.43,0.005411057,0.007014286,2.5E-07
"2018-01-30 19:30:00",28591,"CKVY",12.87,40.93,40.65,41.37,40.25,44.04,46.13,42.49,0.383,20.89,21.36,19.96,8.29,7.709,275.3,6.413,12.49,0,10.43,0.006131606,0.007853271,2.5E-07
"2018-01-30 19:35:00",28592,"CKVY",12.87,40.56,40.75,40.93,40.56,44.83,44.86,43.73,0.384,20.7,21.05,20.35,8.95,8.68,270.6,6.378,11.62,0,10.43,0.006131606,0.007853271,2.5E-07
"2018-01-30 19:40:00",28593,"CKVY",12.87,40.56,40.68,41.37,40.26,44.48,45.79,42.53,0.381,20.73,21.21,19.83,8.43,8.73,272.7,7.173,12.06,0,10.43,0.006131606,0.007853271,2.5E-07
"2018-01-30 19:45:00",28594,"CKVY",12.87,40.81,40.46,40.81,40.07,43.08,46.58,43.08,0.373,20.93,21.43,19.98,8.26,8.33,273.2,6.858,13.37,0,10.43,0.007959073,0.009852794,2.5E-07
"2018-01-30 19:50:00",28595,"CKVY",12.87,38.77,40.47,41.43,38.71,51.48,51.55,42.63,0.412,21.34,22.64,20,7.36,7.976,292.7,16.68,9.86,0,10.43,0.007959073,0.009852794,2.5E-07
"2018-01-30 19:55:00",28596,"CKVY",12.86,38.96,38.93,39.2,38.59,46.13,51.42,46.13,0.371,21.89,22.66,20.01,6.178,6.861,327.4,26,7.672,0,10.43,0.007959073,0.009852794,2.5E-07
"2018-01-30 20:00:00",28597,"CKVY",12.86,39.57,39.48,39.76,38.96,44.04,46.13,43.42,0.363,19.48,20.09,19.15,4.828,5.447,6.014,14.65,7.453,0,10.43,0.006180735,0.007951822,2.5E-07
"2018-01-30 20:05:00",28598,"CKVY",12.86,38.71,38.77,39.64,38.15,46.78,48.12,44.07,0.373,20.05,20.59,19.45,3.893,4.149,4.686,16.46,5.042,0,10.43,0.006180735,0.007951822,2.5E-07
"2018-01-30 20:10:00",28599,"CKVY",12.86,38.77,38.49,38.84,38.03,46.58,48.4,46.51,0.372,20.16,20.49,19.88,3.756,3.69,12.81,8.24,5.261,0,10.43,0.006180735,0.007951822,2.5E-07
"2018-01-30 20:15:00",28600,"CKVY",12.85,38.71,38.63,38.9,37.97,46.92,49.53,45.69,0.374,20.07,21.02,19.56,3.634,3.757,8.41,9.37,4.822,0,10.43,0.003166849,0.0046227,2.5E-07
"2018-01-30 20:20:00",28601,"CKVY",12.85,37.48,37.92,38.84,37.42,50.83,50.9,46.96,0.386,20.64,21.05,20.09,3.271,3.534,355.1,21.23,3.946,0,10.43,0.003166849,0.0046227,2.5E-07
"2018-01-30 20:25:00",28602,"CKVY",12.85,37.73,37.47,37.73,37.23,48.81,50.8,48.2,0.375,20.42,20.93,19.81,2.045,2.676,210.6,74.1,1.534,0,10.42,0.003166849,0.0046227,2.5E-07
"2018-01-30 20:30:00",28603,"CKVY",12.85,37.61,37.59,37.73,37.36,50.46,50.46,48.85,0.385,20.24,20.87,20.09,0.954,1.488,108.7,63.96,1.315,0,10.42,0.00100417,0.001884146,2.5E-07
"2018-01-30 20:35:00",28604,"CKVY",12.84,38.72,38.04,38.85,37.24,46.21,50.77,46.1,0.369,20.2,21.02,19.68,0.714,0.742,25.22,7.9,2.192,0,10.42,0.00100417,0.001884146,2.5E-07
"2018-01-30 20:40:00",28605,"CKVY",12.84,38.11,38.44,38.97,37.86,47.58,48.99,45.45,0.371,19.95,20.93,19.5,1.012,0.885,10.64,16.9,2.411,0,10.42,0.00100417,0.001884146,2.5E-07
"2018-01-30 20:45:00",28606,"CKVY",12.84,37,37.32,38.23,36.63,50.64,51.95,47.51,0.378,20.49,20.87,19.92,1.572,1.316,353.7,16.21,3.507,0,10.42,-0.002255152,-0.002885374,2.5E-07
"2018-01-30 20:50:00",28607,"CKVY",12.84,37.31,37.55,37.99,37,54.52,54.56,50.4,0.412,21.89,22.5,20.35,2.381,2.051,298.6,13.95,7.672,0,10.42,-0.002255152,-0.002885374,2.5E-07
"2018-01-30 20:55:00",28608,"CKVY",12.84,36.14,36.99,37.69,36.02,56.55,56.58,53.15,0.408,22.27,22.63,21.99,2.772,2.645,262.4,20.66,4.603,0,10.42,-0.002255152,-0.002885374,2.5E-07
"2018-01-30 21:00:00",28609,"CKVY",12.84,36.82,36.27,36.94,35.89,55.42,56.65,55.31,0.41,22.12,22.47,21.86,2.727,2.683,280.9,20.81,3.288,0,10.42,0.0004250403,0.001062836,2.5E-07
"2018-01-30 21:05:00",28610,"CKVY",12.84,37.5,37.04,37.62,36.7,53.8,56.14,53.77,0.409,22.46,22.76,22.16,2.413,2.498,295.5,11.34,5.261,0,10.42,0.0004250403,0.001062836,2.5E-07
"2018-01-30 21:10:00",28611,"CKVY",12.82,37.62,37.61,37.75,37.5,53.84,54.59,53.67,0.411,22.53,22.79,22.24,2.581,2.38,294.3,8.53,5.042,0,10.42,0.0004250403,0.001062836,2.5E-07
"2018-01-30 21:15:00",28612,"CKVY",12.84,39.11,37.7,39.17,37.19,48.62,55.48,48.62,0.394,22.49,22.87,21.38,3.599,3.036,292.9,9.46,11.4,0,10.42,0.0007146893,0.001456016,2.5E-07
"2018-01-30 21:20:00",28613,"CKVY",12.83,38.98,39.35,39.91,38.98,51.02,51.3,48.03,0.411,22.22,22.67,21.35,4.768,4.269,309.3,8.6,8.99,0,10.42,0.0007146893,0.001456016,2.5E-07
"2018-01-30 21:25:00",28614,"CKVY",12.83,38.49,38.75,39.11,38.43,51.23,52.6,50.82,0.405,22.54,22.79,22.05,5.493,5.202,327.9,17.47,7.014,0,10.43,0.0007146893,0.001456016,2.5E-07
"2018-01-30 21:30:00",28615,"CKVY",12.83,38.12,38.56,38.86,38.12,51.64,51.71,49.51,0.402,21.76,22.06,21.47,5.058,5.419,347.9,10.23,4.603,0,10.43,0.003963553,0.00545352,2.5E-07
"2018-01-30 21:35:00",28616,"CKVY",12.83,37.99,38.35,38.74,37.99,51.71,51.88,49.99,0.401,21.78,22.08,21.48,4.183,4.598,352.2,9.3,5.48,0,10.43,0.003963553,0.00545352,2.5E-07
"2018-01-30 21:40:00",28617,"CKVY",12.83,37.81,37.54,38.12,37.07,52.19,55.21,51.71,0.402,22.2,22.71,21.78,3.467,3.702,330.1,25.49,6.357,0,10.43,0.003963553,0.00545352,2.5E-07
"2018-01-30 21:45:00",28618,"CKVY",12.82,37.32,37.82,38.55,37.13,53.15,54.18,51.09,0.401,22.15,22.78,21.77,3.203,3.308,357.5,27.2,5.261,0,10.43,0.002527433,0.00374656,2.5E-07
"2018-01-30 21:50:00",28619,"CKVY",12.82,37.87,37.48,37.93,37.07,51.91,54.49,51.91,0.401,21.93,22.56,21.64,2.808,2.983,4.549,19.98,3.507,0,10.43,0.002527433,0.00374656,2.5E-07
"2018-01-30 21:55:00",28620,"CKVY",12.82,37.94,38.12,38.43,37.75,51.82,52.06,50.65,0.401,21.76,21.93,21.56,2.397,2.691,341.5,32.46,3.507,0,10.43,0.002527433,0.00374656,2.5E-07
"2018-01-30 22:00:00",28621,"CKVY",12.82,37.63,37.92,38.13,37.57,53.33,53.36,51.03,0.408,21.8,22.3,21.39,2.37,2.351,320.9,20.86,4.165,0,10.43,0.0009692556,0.001817157,2.5E-07
"2018-01-30 22:05:00",28622,"CKVY",12.82,38.31,37.69,38.37,37.32,51.68,54.25,51.51,0.406,22.11,22.43,21.81,2.795,2.554,313.9,8.45,5.699,0,10.43,0.0009692556,0.001817157,2.5E-07
"2018-01-30 22:10:00",28623,"CKVY",12.81,37.57,37.93,38.37,37.57,54.25,54.25,51.65,0.414,22.37,22.65,22.05,3.768,3.292,309.7,6.561,5.918,0,10.43,0.0009692556,0.001817157,2.5E-07
"2018-01-30 22:15:00",28624,"CKVY",12.82,37.38,37.52,37.69,37.32,53.74,54.39,53.53,0.407,22.35,22.61,22.12,4.425,4.116,313.8,6.791,6.138,0,10.43,0.001750089,0.002789786,2.5E-07
"2018-01-30 22:20:00",28625,"CKVY",12.81,36.89,37.18,37.51,36.77,55.22,55.36,53.81,0.41,22.3,22.53,22.12,4.706,4.659,304,7.141,6.357,0,10.43,0.001750089,0.002789786,2.5E-07
"2018-01-30 22:25:00",28626,"CKVY",12.81,37.51,37.2,37.57,36.77,52.54,55.18,52.51,0.4,22.09,22.4,21.65,4.555,4.66,330.1,22.64,6.138,0,10.43,0.001750089,0.002789786,2.5E-07
"2018-01-30 22:30:00",28627,"CKVY",12.81,37.02,37.17,37.64,36.89,53.54,53.71,52.47,0.399,21.72,21.9,21.55,4.051,4.341,358.2,17.92,5.042,0,10.43,0.003011808,0.004252455,2.5E-07
"2018-01-30 22:35:00",28628,"CKVY",12.81,38.13,37.23,38.13,36.65,50.69,53.98,50.69,0.395,21.6,21.88,21.27,3.732,3.761,356.7,11.43,6.576,0,10.43,0.003011808,0.004252455,2.5E-07
"2018-01-30 22:40:00",28629,"CKVY",12.8,37.33,37.84,38.32,37.27,52.75,52.75,50.27,0.398,21.37,21.66,21.21,3.592,3.66,9.1,9.71,5.699,0,10.43,0.003011808,0.004252455,2.5E-07
"2018-01-30 22:45:00",28630,"CKVY",12.8,37.64,37.38,37.88,36.65,51.34,53.85,51.1,0.393,21.5,21.72,21.25,3.903,3.772,13.35,10.98,5.48,0,10.43,0.002370706,0.003554445,2.5E-07
"2018-01-30 22:50:00",28631,"CKVY",12.8,37.64,37.67,38.07,37.27,51.44,52.16,50.62,0.393,21.37,21.53,21.18,3.781,3.927,7.714,5.625,5.261,0,10.43,0.002370706,0.003554445,2.5E-07
"2018-01-30 22:55:00",28632,"CKVY",12.8,37.39,37.66,37.88,37.39,52.47,52.47,51.17,0.397,21.47,21.69,21.28,3.718,3.715,6.655,6.766,5.261,0,10.43,0.002370706,0.003554445,2.5E-07
"2018-01-30 23:00:00",28633,"CKVY",12.8,37.39,37.4,37.64,37.2,52.13,52.82,51.92,0.395,21.58,21.78,21.35,3.32,3.497,7.38,5.858,4.165,0,10.43,0.002378162,0.003569593,2.5E-07
"2018-01-30 23:05:00",28634,"CKVY",12.8,37.2,37.09,37.51,36.71,53.09,53.98,52.06,0.399,21.63,21.85,21.41,3.544,3.384,7.657,4.815,4.822,0,10.43,0.002378162,0.003569593,2.5E-07
"2018-01-30 23:10:00",28635,"CKVY",12.8,36.28,37.04,37.39,36.28,56.18,56.25,52.75,0.407,21.88,22.33,21.52,3.564,3.556,359.6,5.189,4.822,0,10.43,0.002378162,0.003569593,2.5E-07
"2018-01-30 23:15:00",28636,"CKVY",12.8,36.96,36.81,37.14,36.22,54.64,56.22,54.02,0.407,22.13,22.3,21.86,3.87,3.717,5.916,4.129,4.822,0,10.43,0.001934884,0.002988426,2.5E-07
"2018-01-30 23:20:00",28637,"CKVY",12.79,36.9,36.82,37.02,36.59,54.95,55.77,54.53,0.408,22.23,22.43,22.03,3.91,3.91,357.5,9.87,5.48,0,10.43,0.001934884,0.002988426,2.5E-07
"2018-01-30 23:25:00",28638,"CKVY",12.79,37.08,36.8,37.08,36.4,54.88,56.59,54.6,0.41,22.34,22.63,22.07,3.89,3.87,1.236,7.869,5.48,0,10.43,0.001934884,0.002988426,2.5E-07
"2018-01-30 23:30:00",28639,"CKVY",12.77,37.14,37.22,37.51,36.9,54.67,55.39,53.74,0.41,22.28,22.6,22.07,4.001,3.972,8.69,8.42,5.918,0,10.43,0.002237256,0.003332128,2.5E-07
"2018-01-30 23:35:00",28640,"CKVY",12.79,37.08,37.06,37.39,36.77,54.64,55.19,53.71,0.409,22.18,22.41,21.96,3.645,3.873,5.431,4.973,4.165,0,10.43,0.002237256,0.003332128,2.5E-07
"2018-01-30 23:40:00",28641,"CKVY",12.79,35.41,36.15,37.02,35.41,59.48,59.89,54.64,0.416,22.76,23.14,22.14,2.565,3.137,114.8,81,2.411,0,10.43,0.002237256,0.003332128,2.5E-07
"2018-01-30 23:45:00",28642,"CKVY",12.79,34.67,34.97,35.6,34.67,60.82,61.23,59.44,0.413,22.65,22.95,22.37,1.821,2.212,220,19.76,3.288,0,10.43,0.001006022,0.001778003,2.5E-07
"2018-01-30 23:50:00",28643,"CKVY",12.78,35.54,35.2,35.54,34.67,57.9,60.78,57.86,0.407,22.35,22.81,22.02,1.119,1.488,270.3,15.77,1.973,0,10.43,0.001006022,0.001778003,2.5E-07
"2018-01-30 23:55:00",28644,"CKVY",12.78,34.79,35.21,35.66,34.67,61.26,61.26,57.52,0.419,22.48,22.89,21.93,1.287,1.204,275.4,17.88,2.411,0,10.43,0.001006022,0.001778003,2.5E-07
"2018-01-31 00:00:00",28645,"CKVY",12.78,34.18,34.35,34.79,34.05,62.02,62.36,61.23,0.413,22.66,22.87,22.43,0.905,1.039,274.4,9.33,1.096,0,10.43,-0.001916893,-0.002375102,2.5E-07
"2018-01-31 00:05:00",28646,"CKVY",12.77,33.5,33.85,34.24,33.43,63.53,63.87,62.05,0.412,22.64,22.82,22.41,1.144,0.933,243.3,17.29,2.411,0,10.43,-0.001916893,-0.002375102,2.5E-07
"2018-01-31 00:10:00",28647,"CKVY",12.78,32.94,33.46,33.8,32.94,66.17,66.24,63.02,0.42,22.72,23.13,22.35,1.215,1.172,251.2,16.84,1.973,0,10.43,-0.001916893,-0.002375102,2.5E-07
"2018-01-31 00:15:00",28648,"CKVY",12.76,33.06,32.93,33.13,32.69,66.07,66.55,65.42,0.421,22.86,23.08,22.63,1.371,1.311,250.6,23.06,1.973,0,10.43,-0.002200336,-0.002844236,2.5E-07
"2018-01-31 00:20:00",28649,"CKVY",12.76,33.06,32.93,33.19,32.69,65.76,66.72,64.87,0.419,22.7,23.09,22.39,1.27,1.41,219.6,7.639,2.411,0,10.43,-0.002200336,-0.002844236,2.5E-07
"2018-01-31 00:25:00",28650,"CKVY",12.77,32.57,32.53,33.06,31.95,67.58,69.02,65.38,0.422,22.86,23.1,22.58,1.373,1.2,21.92,73.26,3.726,0,10.43,-0.002200336,-0.002844236,2.5E-07
"2018-01-31 00:30:00",28651,"CKVY",12.76,33.56,33.18,33.74,32.51,64.63,67.72,64.01,0.42,22.92,23.17,22.71,1.9,1.666,20.42,4.812,3.946,0,10.42,-0.001771241,-0.002161763,2.5E-07
"2018-01-31 00:35:00",28652,"CKVY",12.77,34.18,33.75,34.3,33.43,61.78,64.66,61.78,0.412,22.74,23.02,22.4,2.004,1.929,353.8,8.79,2.411,0,10.42,-0.001771241,-0.002161763,2.5E-07
"2018-01-31 00:40:00",28653,"CKVY",12.77,35.29,34.81,35.41,34.18,59.27,61.74,58.83,0.413,22.43,22.63,22.21,2.017,2.094,8.77,6.806,2.85,0,10.43,-0.001771241,-0.002161763,2.5E-07
"2018-01-31 00:45:00",28654,"CKVY",12.77,34.55,34.92,35.54,34.3,61.68,62.6,58.76,0.417,22.67,23.06,22.32,1.77,1.865,3.611,5.961,2.85,0,10.43,-0.0007738108,-0.0006548529,2.5E-07
"2018-01-31 00:50:00",28655,"CKVY",12.75,36.4,35.49,36.4,34.48,55.77,61.68,55.77,0.406,22.45,22.77,22.03,2.07,1.879,357.3,4.948,3.507,0,10.42,-0.0007738108,-0.0006548529,2.5E-07
"2018-01-31 00:55:00",28656,"CKVY",12.77,35.66,36.47,36.96,35.66,57.52,57.63,54.6,0.407,22.14,22.4,21.96,2.517,2.366,0.06,16.83,4.165,0,10.43,-0.0007738108,-0.0006548529,2.5E-07
"2018-01-31 01:00:00",28657,"CKVY",12.76,35.91,35.86,36.03,35.66,57.08,57.97,56.87,0.408,22.28,22.54,22.07,2.383,2.446,32.4,8.46,2.411,0,10.43,-0.000121156,0.0002919941,2.5E-07
"2018-01-31 01:05:00",28658,"CKVY",12.76,36.03,36.2,36.47,35.79,57.87,58.18,56.29,0.415,22.44,22.72,22.18,2.576,2.469,12.3,8.39,4.384,0,10.43,-0.000121156,0.0002919941,2.5E-07
"2018-01-31 01:10:00",28659,"CKVY",12.76,35.6,35.81,36.1,35.42,59.07,59.62,57.8,0.417,22.71,22.92,22.51,2.779,2.634,6.65,4.493,4.165,0,10.43,-0.000121156,0.0002919941,2.5E-07
"2018-01-31 01:15:00",28660,"CKVY",12.76,35.79,35.79,35.98,35.6,58.87,59.07,58.32,0.418,22.77,22.91,22.59,3.422,3.088,355.4,6.559,4.384,0,10.43,0.00051631,0.001141271,2.5E-07
"2018-01-31 01:20:00",28661,"CKVY",12.76,35.54,35.77,36.16,35.48,60.21,60.24,58.28,0.424,22.89,23.19,22.67,3.656,3.593,341.8,8.4,5.48,0,10.43,0.00051631,0.001141271,2.5E-07
"2018-01-31 01:25:00",28662,"CKVY",12.76,35.11,35.33,35.54,35.11,61.82,61.82,60.27,0.428,23.12,23.39,22.97,3.771,3.733,336.5,5.811,5.261,0,10.43,0.00051631,0.001141271,2.5E-07
"2018-01-31 01:30:00",28663,"CKVY",12.76,35.05,35.08,35.17,34.99,62.23,62.51,61.75,0.43,23.47,23.61,23.26,3.888,3.856,334.2,5.845,5.699,0,10.43,0.001385988,0.002195878,2.5E-07
"2018-01-31 01:35:00",28664,"CKVY",12.75,35.24,34.99,35.3,34.68,61.96,62.99,61.89,0.431,23.46,23.61,23.29,3.669,3.746,341.9,8.46,3.946,0,10.43,0.001385988,0.002195878,2.5E-07
"2018-01-31 01:40:00",28665,"CKVY",12.75,35.18,34.99,35.3,34.8,61.89,63.13,61.89,0.429,23.55,23.79,23.3,3.223,3.429,338.9,10.31,3.288,0,10.43,0.001385988,0.002195878,2.5E-07
"2018-01-31 01:45:00",28666,"CKVY",12.76,34.99,35.23,35.42,34.93,62.2,62.23,61.24,0.428,23.38,23.49,23.24,2.971,3.046,2.158,6.767,3.946,0,10.43,0.000913247,0.001593371,2.5E-07
"2018-01-31 01:50:00",28667,"CKVY",12.75,34.62,34.87,35.18,34.62,64.02,64.06,62.06,0.434,23.54,23.77,23.31,2.898,2.921,26.01,9.38,4.165,0,10.43,0.000913247,0.001593371,2.5E-07
"2018-01-31 01:55:00",28668,"CKVY",12.75,34.37,34.72,34.99,34.31,65.57,65.6,63.54,0.44,23.89,24.12,23.68,2.842,2.945,20.11,26.89,4.822,0,10.43,0.000913247,0.001593371,2.5E-07
"2018-01-31 02:00:00",28669,"CKVY",12.75,33.82,33.97,34.44,33.63,67.32,67.46,65.57,0.442,24.08,24.21,23.94,2.524,2.622,0.581,27.99,4.165,0,10.43,0.0001007855,0.0005303576,2.5E-07
"2018-01-31 02:05:00",28670,"CKVY",12.73,35.42,34.53,35.55,33.75,62.78,67.59,62.71,0.44,24.13,24.33,23.86,2.852,2.717,21.25,9.52,5.48,0,10.43,0.0001007855,0.0005303576,2.5E-07
"2018-01-31 02:10:00",28671,"CKVY",12.74,35.11,35.09,35.42,34.8,63.33,64.09,62.78,0.438,23.96,24.1,23.82,2.881,2.785,7.304,8.93,3.726,0,10.43,0.0001007855,0.0005303576,2.5E-07
"2018-01-31 02:15:00",28672,"CKVY",12.74,35.24,35.12,35.42,34.74,63.27,64.47,62.82,0.44,23.98,24.21,23.79,2.893,2.926,19.54,9.16,3.726,0,10.43,0.0001199699,0.0005634621,2.5E-07
"2018-01-31 02:20:00",28673,"CKVY",12.74,34.68,35.05,35.55,34.68,64.64,64.71,62.65,0.44,24.04,24.29,23.87,2.215,2.567,345.1,21.49,2.85,0,10.43,0.0001199699,0.0005634621,2.5E-07
"2018-01-31 02:25:00",28674,"CKVY",12.74,34.44,34.62,34.81,34.37,65.4,65.53,64.5,0.44,24.04,24.2,23.91,2.193,2.176,339,6.174,3.507,0,10.43,0.0001199699,0.0005634621,2.5E-07
"2018-01-31 02:30:00",28675,"CKVY",12.74,34.87,34.59,34.93,34.19,64.95,66.43,64.95,0.445,24.23,24.45,24.05,2.602,2.394,339.7,8.9,6.138,0,10.43,-0.0004308168,-0.0001815197,2.5E-07
"2018-01-31 02:35:00",28676,"CKVY",12.74,34.68,34.62,35.12,34.31,65.67,66.25,64.5,0.447,24.28,24.48,24.07,3.21,2.895,351.9,6.078,5.042,0,10.43,-0.0004308168,-0.0001815197,2.5E-07
"2018-01-31 02:40:00",28677,"CKVY",12.73,34.87,34.75,34.99,34.5,65.6,66.01,65.4,0.45,24.46,24.62,24.27,3.704,3.466,356.7,11.7,5.042,0,10.43,-0.0004308168,-0.0001815197,2.5E-07
"2018-01-31 02:45:00",28678,"CKVY",12.71,34.81,34.9,35.18,34.68,66.08,66.08,65.05,0.452,24.56,24.73,24.41,3.944,3.903,359.7,7.454,5.48,0,10.43,0.0006064975,0.00117146,2.5E-07
"2018-01-31 02:50:00",28679,"CKVY",12.73,34.5,34.58,34.87,34.31,67.04,67.04,66.05,0.453,24.6,24.75,24.41,3.836,3.881,356,9.76,4.822,0,10.43,0.0006064975,0.00117146,2.5E-07
"2018-01-31 02:55:00",28680,"CKVY",12.73,34.37,34.37,34.68,34.13,67.7,67.94,66.77,0.455,24.69,24.86,24.54,3.608,3.752,356.8,9.44,5.261,0,10.43,0.0006064975,0.00117146,2.5E-07
"2018-01-31 03:00:00",28681,"CKVY",12.73,34.19,34.29,34.44,34.06,68.35,68.45,67.46,0.456,24.79,24.96,24.64,3.309,3.4,350.4,6.351,4.384,0,10.43,0.0006736145,0.00123275,2.5E-07
"2018-01-31 03:05:00",28682,"CKVY",12.72,34.13,34.16,34.25,34,68.55,68.59,68.28,0.456,24.88,24.98,24.73,3.134,3.253,348.2,7.762,4.384,0,10.43,0.0006736145,0.00123275,2.5E-07
"2018-01-31 03:10:00",28683,"CKVY",12.73,33.94,33.98,34.19,33.82,69.24,69.31,68.59,0.457,24.9,25.02,24.76,2.809,2.965,356.9,8.88,3.069,0,10.43,0.0006736145,0.00123275,2.5E-07
"2018-01-31 03:15:00",28684,"CKVY",12.73,33.69,33.76,33.94,33.57,69.96,70.07,69.28,0.457,24.93,25.03,24.81,2.331,2.592,342.5,9.88,2.85,0,10.43,-0.000149334,0.0001681767,2.5E-07
"2018-01-31 03:20:00",28685,"CKVY",12.72,33.32,33.55,33.82,33.14,71.72,71.72,70,0.462,25.08,25.23,24.89,2.198,2.216,323.7,6.179,3.726,0,10.43,-0.000149334,0.0001681767,2.5E-07
"2018-01-31 03:25:00",28686,"CKVY",12.71,32.46,32.73,33.32,32.27,74.29,74.43,71.72,0.462,25.12,25.34,24.98,2.486,2.308,316,3.433,3.946,0,10.43,-0.000149334,0.0001681767,2.5E-07
"2018-01-31 03:30:00",28687,"CKVY",12.7,33.08,32.78,33.08,32.46,73.16,74.33,73.06,0.467,25.28,25.47,25.14,2.914,2.67,323.1,4.867,4.603,0,10.43,-0.0009224687,-0.0009004485,2.5E-07
"2018-01-31 03:35:00",28688,"CKVY",12.7,33.14,33.01,33.2,32.89,73.09,73.5,73.09,0.467,25.41,25.57,25.28,3.293,3.112,325.9,5.286,4.384,0,10.43,-0.0009224687,-0.0009004485,2.5E-07
"2018-01-31 03:40:00",28689,"CKVY",12.71,33.08,33.1,33.2,32.95,72.99,73.43,72.95,0.466,25.45,25.55,25.32,3.252,3.331,335.2,5.819,4.165,0,10.43,-0.0009224687,-0.0009004485,2.5E-07
"2018-01-31 03:45:00",28690,"CKVY",12.71,34.19,33.74,34.44,33.08,69.17,72.99,68.9,0.461,25.32,25.5,25.05,3.321,3.269,343.4,12.26,7.234,0,10.43,-0.0001686873,0.0001162911,2.5E-07
"2018-01-31 03:50:00",28691,"CKVY",12.71,34.37,34.34,34.56,34.19,69.24,69.38,68.62,0.465,25.23,25.38,25.09,3.159,3.284,333.2,10.53,5.261,0,10.43,-0.0001686873,0.0001162911,2.5E-07
"2018-01-31 03:55:00",28692,"CKVY",12.71,33.82,34.18,34.44,33.82,70.48,70.48,69.24,0.463,25.34,25.48,25.16,3.028,3.137,336.4,10.78,4.603,0,10.43,-0.0001686873,0.0001162911,2.5E-07
"2018-01-31 04:00:00",28693,"CKVY",12.7,34.19,34.19,34.44,33.82,69.07,70.69,68.69,0.461,25.24,25.43,25.04,2.682,2.951,344.9,16.62,4.603,0,10.43,-1.936242E-07,0.0003633573,2.5E-07
"2018-01-31 04:05:00",28694,"CKVY",12.7,33.94,34.05,34.25,33.82,69.93,70,69.11,0.462,25.13,25.29,24.94,2.33,2.435,356.8,12.55,3.288,0,10.43,-1.936242E-07,0.0003633573,2.5E-07
"2018-01-31 04:10:00",28695,"CKVY",12.7,33.45,33.68,34,33.45,71.37,71.41,69.9,0.462,25.18,25.33,25.04,2.288,2.204,338.9,8.97,4.603,0,10.43,-1.936242E-07,0.0003633573,2.5E-07
"2018-01-31 04:15:00",28696,"CKVY",12.69,32.52,33.18,33.57,32.46,74.7,74.7,71.27,0.466,25.31,25.5,25.16,2.198,2.19,311.5,18.01,2.63,0,10.43,-0.0009510251,-0.0009334503,2.5E-07
"2018-01-31 04:20:00",28697,"CKVY",12.7,32.27,32.14,32.58,31.9,75.77,76.66,74.67,0.468,25.42,25.55,25.24,2.355,2.319,302.9,13.62,3.507,0,10.43,-0.0009510251,-0.0009334503,2.5E-07
"2018-01-31 04:25:00",28698,"CKVY",12.68,32.4,32.26,32.4,32.09,75.39,75.84,75.39,0.468,25.43,25.57,25.27,2.287,2.317,323.1,15.36,4.165,0,10.43,-0.0009510251,-0.0009334503,2.5E-07
"2018-01-31 04:30:00",28699,"CKVY",12.69,33.51,33.03,33.57,32.27,71.78,75.43,71.78,0.466,25.49,25.66,25.29,2.903,2.547,339.5,10.14,6.138,0,10.43,-0.001083289,-0.001133551,2.5E-07
"2018-01-31 04:35:00",28700,"CKVY",12.69,33.94,34.03,34.31,33.51,70.1,71.78,69.52,0.463,25.33,25.52,25.13,3.977,3.488,342.6,7.113,8.55,0,10.44,-0.001083289,-0.001133551,2.5E-07
"2018-01-31 04:40:00",28701,"CKVY",12.69,34.44,34.37,34.68,33.88,68.8,70.24,68.14,0.463,25.24,25.37,25.1,5.041,4.58,341,8.09,7.672,0,10.44,-0.001083289,-0.001133551,2.5E-07
"2018-01-31 04:45:00",28702,"CKVY",12.69,34.68,34.65,34.93,34.31,67.97,68.86,67.39,0.462,25.19,25.36,25.08,5.498,5.338,335.1,7.754,7.672,0,10.44,0.001082223,0.001699563,2.5E-07
"2018-01-31 04:50:00",28703,"CKVY",12.69,34.19,34.29,34.68,34.06,69.72,69.79,67.9,0.465,25.31,25.45,25.11,5.008,5.188,326,7.593,5.48,0,10.44,0.001082223,0.001699563,2.5E-07
"2018-01-31 04:55:00",28704,"CKVY",12.68,34.56,34.41,34.56,34.13,68.42,69.72,68.32,0.463,25.25,25.44,25.09,4.917,4.917,330.5,8.15,7.453,0,10.44,0.001082223,0.001699563,2.5E-07
"2018-01-31 05:00:00",28705,"CKVY",12.68,34.68,34.41,34.74,34.19,67.59,69.28,67.59,0.46,25.23,25.4,25.06,4.788,4.771,321.7,10.8,8.33,0,10.44,0.001401774,0.002068957,2.5E-07
"2018-01-31 05:05:00",28706,"CKVY",12.68,35.05,35.2,35.73,34.74,66.91,67.59,64.88,0.462,25.13,25.36,24.85,5.974,5.468,313.4,10.08,12.49,0,10.44,0.001401774,0.002068957,2.5E-07
"2018-01-31 05:10:00",28707,"CKVY",12.68,35.05,35.01,35.24,34.81,67.04,67.73,66.53,0.463,25.21,25.34,25,6.467,6.187,318.2,9.47,11.62,0,10.44,0.001401774,0.002068957,2.5E-07
"2018-01-31 05:15:00",28708,"CKVY",12.68,35.24,35.05,35.24,34.87,66.56,67.35,66.56,0.463,25.22,25.37,25.06,6.941,6.768,320.9,9.48,8.99,0,10.44,0.002366591,0.003191098,2.5E-07
"2018-01-31 05:20:00",28709,"CKVY",12.68,35.18,35.21,35.43,35.05,66.49,66.98,66.08,0.461,25.17,25.32,25,6.643,6.685,324,9.13,9.86,0,10.44,0.002366591,0.003191098,2.5E-07
"2018-01-31 05:25:00",28710,"CKVY",12.67,35.12,35.17,35.43,34.93,66.77,67.32,65.95,0.462,25.19,25.37,25.02,6.743,6.758,322.6,10.55,10.74,0,10.44,0.002366591,0.003191098,2.5E-07
"2018-01-31 05:30:00",28711,"CKVY",12.67,35.43,35.17,35.49,34.93,65.77,67.28,65.33,0.461,25.18,25.37,24.87,7.369,6.995,322.2,10.37,13.15,0,10.44,0.002738571,0.003592306,2.5E-07
"2018-01-31 05:35:00",28712,"CKVY",12.67,35.12,35.15,35.43,34.81,66.6,67.59,65.77,0.461,25.11,25.36,24.81,8.37,7.878,315.1,9.6,15.56,0,10.44,0.002738571,0.003592306,2.5E-07
"2018-01-31 05:40:00",28713,"CKVY",12.66,34.93,35.07,35.3,34.81,66.53,67.15,65.46,0.457,24.99,25.22,24.77,9.97,9.16,313.1,8.68,17.1,0,10.44,0.002738571,0.003592306,2.5E-07
"2018-01-31 05:45:00",28714,"CKVY",12.66,34.5,34.72,35.05,34.31,68.62,69.11,66.36,0.463,25.09,25.36,24.84,10.94,10.51,308.3,8.97,16.66,0,10.44,0.003591746,0.004434076,2.5E-07
"2018-01-31 05:50:00",28715,"CKVY",12.66,34.37,34.48,34.68,34.25,68.9,69.11,67.49,0.463,25.14,25.36,24.92,10.91,10.97,309.5,8.75,14.91,0,10.44,0.003591746,0.004434076,2.5E-07
"2018-01-31 05:55:00",28716,"CKVY",12.66,34.56,34.56,34.81,34.25,67.59,68.97,66.6,0.457,24.94,25.26,24.67,10.17,10.57,314.7,8.35,14.03,0,10.44,0.003591746,0.004434076,2.5E-07
"2018-01-31 06:00:00",28717,"CKVY",12.66,34.56,34.65,35.12,34.31,67.42,68.42,66.19,0.456,24.88,25.1,24.69,9.69,9.98,316.5,10.88,13.81,0,10.44,0.003772463,0.004557154,2.5E-07
"2018-01-31 06:05:00",28718,"CKVY",12.65,34.62,34.54,34.68,34.44,66.36,67.66,66.36,0.45,24.76,24.99,24.52,9.39,9.54,316.3,9.41,13.37,0,10.44,0.003772463,0.004557154,2.5E-07
"2018-01-31 06:10:00",28719,"CKVY",12.65,34.44,34.51,34.74,34.31,67.42,67.42,66.36,0.454,24.67,24.85,24.46,9.17,9.2,317.1,9.94,15.12,0,10.44,0.003772463,0.004557154,2.5E-07
"2018-01-31 06:15:00",28720,"CKVY",12.65,34.19,34.23,34.44,33.94,67.39,68.42,67.18,0.449,24.7,24.87,24.52,8.65,8.87,319.3,8.69,12.28,0,10.44,0.00345747,0.004266007,2.5E-07
"2018-01-31 06:20:00",28721,"CKVY",12.65,34.31,34.34,34.5,34.19,66.98,67.35,66.7,0.449,24.55,24.77,24.4,8.43,8.52,330.1,7.391,11.84,0,10.44,0.00345747,0.004266007,2.5E-07
"2018-01-31 06:25:00",28722,"CKVY",12.65,34.19,34.15,34.44,33.94,67.01,68.04,66.87,0.447,24.53,24.7,24.32,8.12,8.29,335.7,7.319,10.52,0,10.44,0.00345747,0.004266007,2.5E-07
"2018-01-31 06:30:00",28723,"CKVY",12.65,34.56,34.4,34.62,34.13,65.4,66.98,65.26,0.443,24.22,24.41,23.98,8.13,8.11,334.3,7.651,10.96,0,10.44,0.003212255,0.004034583,2.5E-07
"2018-01-31 06:35:00",28724,"CKVY",12.65,34.37,34.41,34.68,34.19,65.6,66.19,65.26,0.441,24.13,24.31,23.91,7.869,8.03,332.7,7.705,10.08,0,10.44,0.003212255,0.004034583,2.5E-07
"2018-01-31 06:40:00",28725,"CKVY",12.64,34.19,34.35,34.62,34.13,65.98,65.98,64.85,0.44,23.97,24.17,23.81,7.562,7.774,336.6,7.645,9.64,0,10.44,0.003212255,0.004034583,2.5E-07
"2018-01-31 06:45:00",28726,"CKVY",12.64,33.32,33.91,34.44,33.32,68.76,68.9,65.12,0.443,24.06,24.33,23.78,6.957,7.231,351.1,12.06,9.21,0,10.44,0.003097341,0.003943627,2.5E-07
"2018-01-31 06:50:00",28727,"CKVY",12.62,33.08,33.31,33.51,33.01,69.65,69.65,68.28,0.444,24.23,24.45,24.02,6.727,6.843,346.3,10.38,9.43,0,10.44,0.003097341,0.003943627,2.5E-07
"2018-01-31 06:55:00",28728,"CKVY",12.64,33.32,33.21,33.38,32.95,68.49,69.76,68.49,0.441,24.13,24.33,23.93,6.769,6.722,343.3,8.79,10.96,0,10.44,0.003097341,0.003943627,2.5E-07
"2018-01-31 07:00:00",28729,"CKVY",12.64,33.32,33.35,33.57,33.14,67.97,68.62,67.39,0.438,23.95,24.16,23.74,6.743,6.884,342.6,7.045,9.43,0,10.44,0.002307377,0.003036973,2.5E-07
"2018-01-31 07:05:00",28730,"CKVY",12.63,33.07,33.35,33.75,32.95,69,69.1,66.8,0.44,23.9,24.16,23.69,6.542,6.64,338.8,7.995,10.52,0,10.44,0.002307377,0.003036973,2.5E-07
"2018-01-31 07:10:00",28731,"CKVY",12.63,33.01,32.99,33.14,32.83,69.17,69.55,68.86,0.44,23.99,24.13,23.87,5.584,6.124,336.8,8.33,6.357,0,10.44,0.002307377,0.003036973,2.5E-07
"2018-01-31 07:15:00",28732,"CKVY",12.63,32.7,32.83,33.08,32.64,69.65,69.96,69.11,0.438,23.97,24.1,23.83,4.469,4.93,324.7,9.52,4.165,0,10.44,0.0018539,0.002545333,2.5E-07
"2018-01-31 07:20:00",28733,"CKVY",12.62,32.95,32.88,33.08,32.64,68.31,69.65,68.11,0.434,23.76,23.95,23.56,4.169,4.21,339.8,10.04,8.11,0,10.44,0.0018539,0.002545333,2.5E-07
"2018-01-31 07:25:00",28734,"CKVY",12.62,33.45,32.96,33.45,32.7,66.25,69,66.25,0.429,23.65,23.88,23.32,4.823,4.386,334.4,10.93,10.3,0.01730174,10.44,0.0018539,0.002545333,2.5E-07
"2018-01-31 07:30:00",28735,"CKVY",12.62,33.69,33.74,34.06,33.38,65.43,66.36,64.23,0.428,23.32,23.6,23.09,6.366,5.583,329.2,9.62,12.06,0.1235525,10.44,0.001382729,0.002050859,0.0007210734
"2018-01-31 07:35:00",28736,"CKVY",12.61,33.45,33.53,33.69,33.26,65.67,66.53,65.09,0.425,23.31,23.61,23.08,7.101,6.818,338.4,10.68,11.18,0.4356004,10.44,0.001382729,0.002050859,0.0007210734
"2018-01-31 07:40:00",28737,"CKVY",12.62,33.08,33.17,33.57,32.95,67.04,67.18,65.64,0.428,23.29,23.44,23.1,7.832,7.525,346.4,10.72,13.37,1.163197,10.44,0.001382729,0.002050859,0.0007210734
"2018-01-31 07:45:00",28738,"CKVY",12.62,33.08,33.04,33.2,32.77,66.53,67.59,66.08,0.424,23.18,23.43,22.95,8.08,7.956,349.8,12.8,12.49,2.397157,10.44,0.002924663,0.003732345,0.005776761
"2018-01-31 07:50:00",28739,"CKVY",12.62,33.2,33.12,33.26,32.95,65.84,66.56,65.46,0.422,22.98,23.15,22.8,8.61,8.39,351.7,10.04,13.37,3.507679,10.44,0.002924663,0.003732345,0.005776761
"2018-01-31 07:55:00",28740,"CKVY",12.62,33.32,33.22,33.45,33.01,64.85,66.15,64.57,0.418,22.85,23.11,22.65,8.61,8.61,356,11.33,11.62,5.120009,10.44,0.002924663,0.003732345,0.005776761
"2018-01-31 08:00:00",28741,"CKVY",12.61,33.63,33.52,33.76,33.26,63.47,64.95,62.99,0.414,22.62,22.86,22.37,8.7,8.61,358.1,11.46,13.59,7.216056,10.44,0.007977254,0.01525294,0.01565954
"2018-01-31 08:05:00",28742,"CKVY",12.63,33.51,33.72,33.94,33.45,63.75,64.23,62.58,0.414,22.59,22.85,22.31,8.52,8.59,2.316,9.98,14.03,9.676067,10.44,0.007977254,0.01525294,0.01565954
"2018-01-31 08:10:00",28743,"CKVY",12.63,33.51,33.51,33.69,33.26,64.19,64.71,63.4,0.417,22.64,22.88,22.42,8.69,8.61,355.2,14.5,12.93,11.98741,10.44,0.007977254,0.01525294,0.01565954
"2018-01-31 08:15:00",28744,"CKVY",12.64,33.51,33.6,33.82,33.32,63.64,64.71,62.79,0.413,22.55,22.9,22.27,8.46,8.71,352.7,12.42,12.49,13.84888,10.44,0.01035802,0.0181686,0.03569671
"2018-01-31 08:20:00",28745,"CKVY",12.64,33.51,33.51,33.69,33.38,63.34,64.3,63.2,0.411,22.53,22.79,22.3,7.731,8.02,357.9,14.94,9.21,15.18337,10.44,0.01035802,0.0181686,0.03569671
"2018-01-31 08:25:00",28746,"CKVY",12.64,33.82,33.65,33.88,33.45,62,64.09,62,0.407,22.4,22.74,22.13,7.206,7.395,3.186,10.52,11.4,15.52304,10.44,0.01035802,0.0181686,0.03569671
"2018-01-31 08:30:00",28747,"CKVY",12.64,33.76,33.96,34.19,33.76,62.79,62.79,60.69,0.412,22.14,22.46,21.86,6.703,6.972,12.55,9.46,10.74,16.11349,10.44,0.011187,0.01853145,0.0678151
"2018-01-31 08:35:00",28748,"CKVY",12.64,33.69,33.77,33.94,33.57,62.65,62.85,61.62,0.41,22.26,22.5,21.99,6.579,6.627,25.07,11.59,9.21,17.42062,10.44,0.011187,0.01853145,0.0678151
"2018-01-31 08:40:00",28749,"CKVY",12.64,33.51,33.65,33.82,33.45,63.3,63.34,62.24,0.411,22.31,22.55,22.11,6.172,6.464,10.44,12.48,8.33,19.87553,10.44,0.011187,0.01853145,0.0678151
"2018-01-31 08:45:00",28750,"CKVY",12.66,33.69,33.52,33.82,33.32,61.86,64.09,61.82,0.404,22.34,22.71,22,6.165,6.016,359.7,10.39,8.99,22.96127,10.44,0.01088979,0.01748534,0.1042636
"2018-01-31 08:50:00",28751,"CKVY",12.67,33.38,33.51,33.76,33.32,63.16,63.54,61.89,0.408,22.22,22.42,22.03,6.276,6.222,348.6,9.48,10.08,26.38642,10.44,0.01088979,0.01748534,0.1042636
"2018-01-31 08:55:00",28752,"CKVY",12.69,33.26,33.33,33.51,33.2,63.47,63.95,62.85,0.408,22.28,22.48,22.06,6.554,6.384,352.6,10.83,9.43,30.47143,10.44,0.01088979,0.01748534,0.1042636
"2018-01-31 09:00:00",28753,"CKVY",12.7,33.38,33.46,33.69,33.2,62.75,63.68,61.69,0.405,22.08,22.41,21.77,7.203,6.873,345.5,10.71,16,34.67966,10.44,0.0119904,0.01866215,0.141972
"2018-01-31 09:05:00",28754,"CKVY",12.71,33.08,33.31,33.45,33.08,64.37,64.37,62.61,0.411,22.15,22.46,21.88,7.821,7.554,337.4,9.63,11.84,39.6118,10.44,0.0119904,0.01866215,0.141972
"2018-01-31 09:10:00",28755,"CKVY",12.74,32.89,33.01,33.2,32.77,64.23,65.05,63.3,0.407,22.25,22.51,21.97,8.77,8.28,341.4,10.31,15.34,44.07092,10.44,0.0119904,0.01866215,0.141972
"2018-01-31 09:15:00",28756,"CKVY",12.75,32.95,32.96,33.14,32.77,63.23,64.43,62.79,0.401,21.95,22.22,21.7,9.79,9.31,344.2,11.15,16.44,48.95784,10.44,0.01427297,0.0220559,0.1796139
"2018-01-31 09:20:00",28757,"CKVY",12.79,32.95,32.93,33.08,32.77,63.27,64.12,62.68,0.402,21.78,22.09,21.56,10.76,10.4,339.6,10.07,16.88,54.4521,10.44,0.01427297,0.0220559,0.1796139
"2018-01-31 09:25:00",28758,"CKVY",12.83,32.83,32.88,33.01,32.7,62.82,63.82,62.17,0.397,21.63,21.99,21.34,11.36,11.03,338.9,11.25,15.78,61.88621,10.44,0.01427297,0.0220559,0.1796139
"2018-01-31 09:30:00",28759,"CKVY",12.87,32.83,32.84,33.08,32.7,62.55,63.4,61.82,0.395,21.57,21.81,21.23,11.49,11.41,337.5,8.84,18.41,68.72645,10.44,0.01707237,0.02641721,0.2165213
"2018-01-31 09:35:00",28760,"CKVY",12.9,32.89,32.9,33.08,32.7,61.89,63.4,61.51,0.392,21.43,21.77,21.15,11.8,11.62,337.1,7.664,16.66,74.75507,10.44,0.01707237,0.02641721,0.2165213
"2018-01-31 09:40:00",28761,"CKVY",12.94,32.64,32.8,33.01,32.58,62.96,63.06,61.62,0.395,21.38,21.62,21.14,11.47,11.7,339.9,9.4,15.12,79.90965,10.44,0.01707237,0.02641721,0.2165213
"2018-01-31 09:45:00",28762,"CKVY",12.97,32.7,32.7,32.89,32.58,62.24,63.03,61.31,0.391,21.21,21.52,20.86,11.04,11.26,343,9,17.1,83.7907,10.44,0.01848872,0.02831058,0.2520295
"2018-01-31 09:50:00",28763,"CKVY",13.01,32.64,32.71,32.89,32.52,61.48,62.41,61.07,0.385,21.07,21.3,20.74,10.69,10.81,339.5,10.02,16.22,87.21766,10.44,0.01848872,0.02831058,0.2520295
"2018-01-31 09:55:00",28764,"CKVY",13.06,32.58,32.7,32.89,32.52,61.96,62.89,60.72,0.387,21.02,21.43,20.7,10.34,10.57,342.4,12.15,14.91,89.87045,10.44,0.01848872,0.02831058,0.2520295
"2018-01-31 10:00:00",28765,"CKVY",13.1,32.64,32.7,32.83,32.58,61.96,62.1,60.86,0.388,20.99,21.22,20.69,9.87,10.14,344.4,10.08,12.93,96.77205,10.44,0.01912519,0.02860399,0.2857672
"2018-01-31 10:05:00",28766,"CKVY",13.18,32.89,32.78,32.95,32.58,61.21,62.06,60.31,0.387,20.81,21.15,20.55,9.31,9.57,340,9.94,13.15,106.8954,10.44,0.01912519,0.02860399,0.2857672
"2018-01-31 10:10:00",28767,"CKVY",13.24,32.89,32.89,33.01,32.7,60.45,61.96,59.59,0.383,20.73,21.29,20.37,9.35,9.21,336.3,8.12,14.47,119.6845,10.44,0.01912519,0.02860399,0.2857672
"2018-01-31 10:15:00",28768,"CKVY",13.27,32.83,32.91,33.08,32.7,62.03,62.03,60,0.392,20.84,21.3,20.48,9.41,9.37,336.3,8.15,12.49,129.487,10.44,0.02072881,0.02995758,0.3173926
"2018-01-31 10:20:00",28769,"CKVY",13.29,32.83,32.82,32.95,32.64,60.07,62.24,59.35,0.379,20.64,21.32,20.22,9.65,9.55,338.2,7.682,13.15,133.4821,10.44,0.02072881,0.02995758,0.3173926
"2018-01-31 10:25:00",28770,"CKVY",13.3,32.83,32.84,32.95,32.7,60.04,60.45,59.49,0.379,20.51,20.77,20.27,9.31,9.51,333.2,9.36,11.84,130.7505,10.44,0.02072881,0.02995758,0.3173926
"2018-01-31 10:30:00",28771,"CKVY",13.3,32.89,32.82,32.95,32.7,59.63,60.72,59.21,0.377,20.46,20.74,20.12,8.87,9.08,336.8,8.22,11.18,124.8686,10.44,0.02070287,0.03003863,0.3466902
"2018-01-31 10:35:00",28772,"CKVY",13.31,32.89,32.9,32.95,32.7,58.94,59.52,58.42,0.373,20.16,20.36,19.85,8.42,8.58,340.8,11.75,13.37,121.0714,10.44,0.02070287,0.03003863,0.3466902
"2018-01-31 10:40:00",28773,"CKVY",13.35,32.89,32.89,33.01,32.7,58.84,59.49,57.87,0.372,19.98,20.36,19.66,8.64,8.58,344.4,13.13,13.59,123.0185,10.44,0.02070287,0.03003863,0.3466902
"2018-01-31 10:45:00",28774,"CKVY",13.39,32.83,32.86,32.95,32.77,57.98,59.52,57.56,0.366,19.8,20.34,19.5,9.4,8.97,340.5,11.53,14.25,131.1752,10.44,0.02185429,0.03117974,0.3735842
"2018-01-31 10:50:00",28775,"CKVY",13.41,32.83,32.87,32.95,32.7,58.08,58.42,57.19,0.367,19.57,19.97,19.36,10.46,9.92,337.5,8.08,15.78,144.3571,10.44,0.02185429,0.03117974,0.3735842
"2018-01-31 10:55:00",28776,"CKVY",13.45,32.89,32.79,32.95,32.58,58.73,59.18,57.36,0.372,19.76,20.27,19.42,11.9,11.1,336.7,7.28,17.32,159.452,10.44,0.02185429,0.03117974,0.3735842
"2018-01-31 11:00:00",28777,"CKVY",13.88,32.89,32.94,33.08,32.77,58.77,59.49,57.43,0.372,19.97,20.43,19.53,12.76,12.41,337.1,8.16,17.76,184.2166,10.44,0.02655813,0.03761852,0.3975857
"2018-01-31 11:05:00",28778,"CKVY",13.93,33.2,33.04,33.26,32.89,59.35,59.9,57.98,0.38,20.26,20.7,19.79,12.64,12.73,330,8.33,15.56,216.3807,10.44,0.02655813,0.03761852,0.3975857
"2018-01-31 11:10:00",28779,"CKVY",13.86,33.45,33.35,33.57,33.2,57.19,59.63,57.15,0.37,20.17,20.78,19.74,12.32,12.48,330,8.02,18.19,258.5404,10.44,0.02655813,0.03761852,0.3975857
"2018-01-31 11:15:00",28780,"CKVY",13.79,33.57,33.56,33.76,33.38,55.26,57.98,54.92,0.36,19.73,20.37,19.03,12.9,12.58,330,8.32,20.6,295.9522,10.44,0.03333501,0.04569292,0.4184251
"2018-01-31 11:20:00",28781,"CKVY",13.74,33.69,33.7,33.82,33.51,54.78,56.6,54.54,0.358,19.49,20.02,19.04,13.79,13.31,326.1,8.74,20.39,329.3032,10.44,0.03333501,0.04569292,0.4184251
"2018-01-31 11:25:00",28782,"CKVY",13.72,33.69,33.76,33.94,33.57,56.26,56.74,54.4,0.368,19.55,20.15,18.95,13.96,13.88,329.6,9.32,19.51,345.3087,10.45,0.03333501,0.04569292,0.4184251
"2018-01-31 11:30:00",28783,"CKVY",13.71,33.44,33.6,33.82,33.44,56.46,58.11,54.3,0.365,19.61,20.46,18.82,13.12,13.65,322.6,9.26,18.85,332.7162,10.44,0.03499903,0.04857779,0.4366716
"2018-01-31 11:35:00",28784,"CKVY",13.71,33.13,33.3,33.5,33.07,56.6,56.87,54.95,0.362,19.18,19.63,18.73,12.71,12.97,323.8,10.67,18.63,294.5869,10.44,0.03499903,0.04857779,0.4366716
"2018-01-31 11:40:00",28785,"CKVY",13.73,32.94,33.01,33.25,32.82,54.95,57.21,54.84,0.349,19.1,19.56,18.36,12.89,12.75,319.3,10.52,20.6,249.9665,10.44,0.03499903,0.04857779,0.4366716
"2018-01-31 11:45:00",28786,"CKVY",13.74,32.94,32.9,33,32.76,57.21,57.28,54.26,0.363,18.89,19.55,18.14,13.21,13.12,325.5,9.43,19.73,225.4149,10.44,0.02971854,0.04244252,0.451792
"2018-01-31 11:50:00",28787,"CKVY",13.74,32.7,32.82,33,32.69,55.57,57.28,54.64,0.349,18.65,19.55,18.17,13.74,13.46,332.1,9.87,21.04,222.0855,10.44,0.02971854,0.04244252,0.451792
"2018-01-31 11:55:00",28788,"CKVY",13.74,32.75,32.74,32.88,32.57,55.32,55.81,53.37,0.348,18.16,18.77,17.61,13.97,14,334.7,9.61,20.82,227.8686,10.44,0.02971854,0.04244252,0.451792
"2018-01-31 12:00:00",28789,"CKVY",13.74,32.57,32.7,32.82,32.51,55.39,56.87,54.77,0.346,18.6,19.15,18.19,14.11,13.88,335,9.22,17.97,230.6627,10.44,0.03056621,0.04380006,0.4637547
"2018-01-31 12:05:00",28790,"CKVY",13.75,32.45,32.53,32.63,32.38,57.28,57.28,54.33,0.356,18.37,19.09,17.81,13.72,14.01,338.4,9.12,20.17,232.5276,10.44,0.03056621,0.04380006,0.4637547
"2018-01-31 12:10:00",28791,"CKVY",13.75,32.45,32.47,32.57,32.32,55.63,58.14,55.63,0.346,18.96,19.49,18.35,13.09,13.33,327.7,10.66,18.85,240.5797,10.44,0.03056621,0.04380006,0.4637547
"2018-01-31 12:15:00",28792,"CKVY",13.76,32.32,32.4,32.57,32.2,54.67,57.55,54.67,0.338,18.69,19.08,17.77,13.02,12.96,326.2,10.63,20.6,247.1936,10.44,0.0306538,0.04334518,0.4719841
"2018-01-31 12:20:00",28793,"CKVY",13.76,32.38,32.36,32.51,32.2,53.91,55.91,53.91,0.334,17.94,18.4,17.55,13.27,13.02,326.6,9.3,20.39,244.0209,10.44,0.0306538,0.04334518,0.4719841
"2018-01-31 12:25:00",28794,"CKVY",13.76,32.32,32.34,32.45,32.2,56.73,56.73,53.09,0.351,17.77,18.7,17.15,13.81,13.68,322.9,9.45,20.6,234.1352,10.44,0.0306538,0.04334518,0.4719841
"2018-01-31 12:30:00",28795,"CKVY",13.77,32.45,32.37,32.45,32.2,58.1,58.24,56.04,0.361,18.91,19.42,18.4,13.73,13.86,314,9.2,17.97,228.0672,10.44,0.03000703,0.04289049,0.4772682
"2018-01-31 12:35:00",28796,"CKVY",13.77,32.45,32.43,32.63,32.26,56.18,58.72,56.08,0.349,18.94,19.61,18.46,13.08,13.45,308.9,8.13,17.1,226.2136,10.44,0.03000703,0.04289049,0.4772682
"2018-01-31 12:40:00",28797,"CKVY",13.78,32.51,32.56,32.69,32.45,57.9,58.59,56.22,0.361,19.25,19.73,18.68,12.26,12.5,309.6,9.44,16.22,224.5258,10.44,0.03000703,0.04289049,0.4772682
"2018-01-31 12:45:00",28798,"CKVY",13.77,32.82,32.62,32.94,32.45,57.49,58.69,56.46,0.363,19.32,19.67,18.7,11.81,12.17,313.5,8.68,16.66,226.1055,10.44,0.02936106,0.04141052,0.4783585
"2018-01-31 12:50:00",28799,"CKVY",13.79,32.69,32.65,32.82,32.51,56.63,58.79,56.63,0.356,19.31,19.87,18.92,11.57,11.67,316.7,9.31,18.19,233.9258,10.44,0.02936106,0.04141052,0.4783585
"2018-01-31 12:55:00",28800,"CKVY",13.79,32.82,32.71,32.88,32.57,57.35,57.45,55.36,0.362,18.89,19.45,18.46,11.31,11.66,318.4,9.62,17.32,242.9911,10.44,0.02936106,0.04141052,0.4783585
"2018-01-31 13:00:00",28801,"CKVY",13.79,32.82,32.81,32.94,32.63,56.59,58.34,56.04,0.357,19.35,19.91,18.75,10.6,10.79,321.3,10.46,15.12,254.1223,10.44,0.0308278,0.04245481,0.476632
"2018-01-31 13:05:00",28802,"CKVY",13.79,32.75,32.74,32.88,32.57,57.01,57.04,54.91,0.359,18.81,19.29,18.26,10.43,10.55,322,10.26,16,263.5444,10.44,0.0308278,0.04245481,0.476632
"2018-01-31 13:10:00",28803,"CKVY",13.79,32.94,32.84,33.06,32.57,56.87,57.86,55.29,0.361,19.11,19.62,18.38,9.97,10,324.8,10.7,15.34,268.9141,10.44,0.0308278,0.04245481,0.476632
"2018-01-31 13:15:00",28804,"CKVY",13.8,33.13,33.07,33.19,32.88,56.94,57.69,53.91,0.364,19.19,19.78,18.3,10.02,10,320.2,11.66,16.44,267.6022,10.44,0.03116541,0.04236721,0.4716396
"2018-01-31 13:20:00",28805,"CKVY",13.79,32.94,32.95,33.19,32.82,55.29,57.49,53.16,0.351,18.81,19.58,17.87,9.81,9.88,326.9,10.22,14.47,263.0359,10.44,0.03116541,0.04236721,0.4716396
"2018-01-31 13:25:00",28806,"CKVY",13.8,32.45,32.67,32.88,32.45,55.91,57.42,54.98,0.348,18.82,19.43,18.2,9.97,9.98,326.9,9.31,15.34,256.6887,10.44,0.03116541,0.04236721,0.4716396
"2018-01-31 13:30:00",28807,"CKVY",13.79,32.45,32.42,32.57,32.26,56.83,58.14,55.67,0.353,18.87,19.49,18.24,9.48,9.8,322.3,12.68,13.15,247.0681,10.44,0.02952618,0.0404209,0.4633477
"2018-01-31 13:35:00",28808,"CKVY",13.8,32.2,32.37,32.57,32.07,57.14,58.21,56.35,0.352,18.96,19.49,18.5,8.74,9.15,317.4,10.79,11.4,232.6854,10.44,0.02952618,0.0404209,0.4633477
"2018-01-31 13:40:00",28809,"CKVY",13.79,32.82,32.32,32.82,32.07,55.8,58.34,55.43,0.352,18.81,19.34,18.31,7.501,8.15,314.4,21.95,10.08,217.9941,10.44,0.02952618,0.0404209,0.4633477
"2018-01-31 13:45:00",28810,"CKVY",13.8,32.63,32.71,32.82,32.57,60.85,60.85,54.67,0.381,18.98,20.62,18.16,6.932,7.091,305.7,18.79,13.37,209.6406,10.44,0.02643571,0.03588559,0.4516044
"2018-01-31 13:50:00",28811,"CKVY",13.8,32.69,32.65,32.75,32.57,59.62,61.13,58.17,0.374,20.16,20.81,19.5,6.401,6.544,305.4,11,11.4,207.2271,10.44,0.02643571,0.03588559,0.4516044
"2018-01-31 13:55:00",28812,"CKVY",13.8,32.82,32.67,32.82,32.45,57.93,59.96,56.04,0.366,19.57,20.33,18.63,7.185,6.686,308.3,10.61,13.59,210.5863,10.44,0.02643571,0.03588559,0.4516044
"2018-01-31 14:00:00",28813,"CKVY",13.8,32.82,32.82,33.06,32.63,55.67,59.34,53.5,0.351,19.01,20.2,17.84,8.51,7.831,304.4,9.49,16.66,217.8776,10.44,0.02670912,0.03528199,0.43632
"2018-01-31 14:05:00",28814,"CKVY",13.79,32.88,32.86,33.06,32.57,60.1,60.71,55.22,0.38,19.84,20.68,18.64,9.31,9.06,304.1,9.57,13.59,232.3393,10.44,0.02670912,0.03528199,0.43632
"2018-01-31 14:10:00",28815,"CKVY",13.79,33.37,33.1,33.43,32.82,55.6,60.1,55.08,0.359,19.45,20.59,18.75,9.53,9.44,312.9,8.21,12.28,256.5111,10.44,0.02670912,0.03528199,0.43632
"2018-01-31 14:15:00",28816,"CKVY",13.79,33.68,33.47,33.74,33.25,56.77,57.18,54.12,0.371,19.47,20.12,18.63,8.95,9.4,310.8,9.56,13.37,283.3344,10.44,0.03178976,0.04241151,0.4182837
"2018-01-31 14:20:00",28817,"CKVY",13.79,34.24,33.84,34.24,33.62,50.82,57.73,50.65,0.34,19.45,20.43,17.78,9.12,8.89,307.8,9.72,12.93,310.3575,10.44,0.03178976,0.04241151,0.4182837
"2018-01-31 14:25:00",28818,"CKVY",13.79,34.18,34.42,34.67,34.11,49.14,53.06,48.08,0.328,17.64,18.87,16.8,9.28,9.18,311.1,11.78,15.34,342.1276,10.44,0.03178976,0.04241151,0.4182837
"2018-01-31 14:30:00",28819,"CKVY",13.79,34.18,34.14,34.36,34.05,48.21,50.62,44.51,0.321,16.6,17.82,14.69,9.34,9.39,301.1,13.35,16.22,335.6555,10.44,0.03563091,0.04787205,0.3980615
"2018-01-31 14:35:00",28820,"CKVY",13.79,33.99,34.05,34.36,33.8,52.34,53.02,47.18,0.346,17.19,18.61,16.14,8.88,9.24,310.4,11.81,12.71,312.5736,10.44,0.03563091,0.04787205,0.3980615
"2018-01-31 14:40:00",28821,"CKVY",13.79,34.18,34.15,34.3,33.93,52.75,52.92,48.7,0.352,17.88,18.72,16.81,8.19,8.58,315.9,13.64,13.37,286.0647,10.44,0.03563091,0.04787205,0.3980615
"2018-01-31 14:45:00",28822,"CKVY",13.79,33.37,33.64,34.18,33.31,55.6,55.8,51.17,0.359,18.5,19.33,17.56,7.584,7.798,317.1,9.99,10.3,274.5653,10.44,0.03136753,0.04282133,0.374097
"2018-01-31 14:50:00",28823,"CKVY",13.8,33.06,33.22,33.43,33,54.4,56.18,54.02,0.347,18.83,19.44,18.31,6.777,7.152,319.4,9.69,8.55,250.2996,10.44,0.03136753,0.04282133,0.374097
"2018-01-31 14:55:00",28824,"CKVY",13.79,33.19,32.98,33.19,32.75,57.45,57.73,54.4,0.368,19.18,19.79,18.4,5.56,6.169,311.6,10.96,6.138,208.8996,10.44,0.03136753,0.04282133,0.374097
"2018-01-31 15:00:00",28825,"CKVY",13.8,33.25,33.14,33.31,32.94,55.73,57.42,53.74,0.358,18.8,19.66,18.18,4.917,5.208,309.2,11.62,7.672,183.3382,10.44,0.02311723,0.03132655,0.3468652
"2018-01-31 15:05:00",28826,"CKVY",13.81,33.18,33.08,33.25,32.88,56.52,56.52,53.5,0.362,18.57,19.41,17.91,4.643,4.84,314.7,10.86,7.234,180.7207,10.44,0.02311723,0.03132655,0.3468652
"2018-01-31 15:10:00",28827,"CKVY",13.81,32.87,32.95,33.18,32.63,54.53,57.28,53.5,0.345,18.47,19.72,17.64,4.701,4.672,330.5,9.67,6.576,186.7145,10.44,0.02311723,0.03132655,0.3468652
"2018-01-31 15:15:00",28828,"CKVY",13.81,33.31,33.18,33.43,32.87,50.99,54.87,50.99,0.328,17.89,18.6,17.06,4.43,4.477,328,9.21,7.014,189.1931,10.44,0.02219977,0.0292157,0.3178391
"2018-01-31 15:20:00",28829,"CKVY",13.82,33.18,33.28,33.43,33.12,49.89,51.1,48.66,0.32,16.37,17.17,16,4.395,4.338,337,5.68,6.138,184.4571,10.44,0.02219977,0.0292157,0.3178391
"2018-01-31 15:25:00",28830,"CKVY",13.82,33.18,33.27,33.49,33.06,48.21,50.41,48.21,0.309,16.32,16.85,15.72,4.486,4.359,336.2,5.615,6.138,174.9858,10.44,0.02219977,0.0292157,0.3178391
"2018-01-31 15:30:00",28831,"CKVY",13.82,33.37,33.28,33.43,33.06,49.41,49.93,46.6,0.319,15.87,16.75,14.94,4.469,4.592,342.4,8.84,5.918,168.5139,10.44,0.02101584,0.02838418,0.2869665
"2018-01-31 15:35:00",28832,"CKVY",13.83,33.49,33.5,33.67,33.37,49.72,50.27,47.25,0.322,16.15,16.95,15.48,4.433,4.408,341.2,5.755,5.699,166.437,10.44,0.02101584,0.02838418,0.2869665
"2018-01-31 15:40:00",28833,"CKVY",13.83,33.18,33.35,33.55,33.18,51.09,51.16,48.11,0.327,16.61,17.16,15.9,4.875,4.718,335.8,5.672,7.453,166.0188,10.44,0.02101584,0.02838418,0.2869665
"2018-01-31 15:45:00",28834,"CKVY",13.83,33.06,33.12,33.24,32.93,49.52,52.12,49.45,0.316,16.83,17.51,16.13,5.496,5.156,338.8,5.729,7.891,164.1529,10.44,0.02015062,0.02774634,0.2529954
"2018-01-31 15:50:00",28835,"CKVY",13.83,32.56,32.9,33.18,32.5,52.74,53.57,49.38,0.33,17.02,17.72,16.16,5.832,5.702,346.7,13.49,8.33,160.8258,10.44,0.02015062,0.02774634,0.2529954
"2018-01-31 15:55:00",28836,"CKVY",13.83,32.13,32.4,32.69,32.07,54.05,55.36,52.43,0.332,17.55,18.18,17.03,6.011,5.852,340.7,9.16,8.99,155.3629,10.44,0.02015062,0.02774634,0.2529954
"2018-01-31 16:00:00",28837,"CKVY",13.84,32.01,32,32.2,31.82,55.66,55.94,53.23,0.34,17.56,18.02,16.89,6.43,6.265,337.9,11.35,11.62,148.093,10.44,0.01825668,0.02618971,0.2171016
"2018-01-31 16:05:00",28838,"CKVY",13.85,31.82,31.89,32.07,31.64,55.25,56.25,54.8,0.335,17.78,18.19,17.41,6.979,6.646,339,10.5,9.86,138.2547,10.44,0.01825668,0.02618971,0.2171016
"2018-01-31 16:10:00",28839,"CKVY",13.86,31.7,31.85,31.95,31.7,56.59,57.48,55.28,0.341,18.08,18.58,17.62,7.407,7.153,338.4,10.56,12.06,128.1403,10.44,0.01825668,0.02618971,0.2171016
"2018-01-31 16:15:00",28840,"CKVY",13.87,31.7,31.74,31.95,31.58,58.27,58.65,56.04,0.352,18.41,18.91,17.88,7.455,7.357,338.3,8.95,11.18,118.1076,10.44,0.01612321,0.02421096,0.1799043
"2018-01-31 16:20:00",28841,"CKVY",13.88,31.95,31.85,32.07,31.64,56.66,59,55.63,0.345,18.25,19.13,17.77,7.544,7.567,342.9,12.02,11.62,113.8638,10.43,0.01612321,0.02421096,0.1799043
"2018-01-31 16:25:00",28842,"CKVY",13.89,31.83,31.88,32.01,31.7,60.37,60.85,56.46,0.366,18.82,19.97,18.11,7.237,7.585,329.6,9.28,9.64,111.3615,10.43,0.01612321,0.02421096,0.1799043
"2018-01-31 16:30:00",28843,"CKVY",13.81,31.83,31.77,31.89,31.7,59.89,60.82,59.07,0.363,19.44,19.84,19.04,6.729,6.968,324.8,9.65,7.672,107.6829,10.43,0.01408843,0.02197977,0.1419032
"2018-01-31 16:35:00",28844,"CKVY",13.33,31.95,31.83,31.95,31.7,57.8,60.68,57.14,0.352,19.18,19.9,18.39,6.269,6.464,323.3,8.15,8.77,98.70425,10.43,0.01408843,0.02197977,0.1419032
"2018-01-31 16:40:00",28845,"CKVY",13.27,31.95,31.82,31.95,31.64,56.18,59.75,56.18,0.342,18.82,19.43,17.95,6.272,6.093,330.8,9.38,10.52,85.91853,10.43,0.01408843,0.02197977,0.1419032
"2018-01-31 16:45:00",28846,"CKVY",13.24,32.14,31.98,32.26,31.7,50.79,56.8,50.79,0.312,17.33,18.35,15.91,7.074,6.631,349.1,11.09,12.49,73.26661,10.43,0.01126723,0.01848062,0.1040775
"2018-01-31 16:50:00",28847,"CKVY",13.21,32.07,32.14,32.32,31.95,52.27,52.37,50.62,0.32,16.2,16.67,15.82,7.705,7.459,353.9,9.79,10.96,62.07993,10.43,0.01126723,0.01848062,0.1040775
"2018-01-31 16:55:00",28848,"CKVY",13.17,31.7,31.83,32.07,31.58,53.23,54.64,52.27,0.321,16.74,17.25,16.32,7.965,7.884,345.8,7.734,11.4,52.48251,10.43,0.01126723,0.01848062,0.1040775
"2018-01-31 17:00:00",28849,"CKVY",13.15,31.58,31.6,31.89,31.33,54.91,56.32,52.99,0.33,17.19,17.75,16.52,7.716,7.905,345.8,8.51,11.18,44.77531,10.43,0.01176197,0.02067624,0.06758773
"2018-01-31 17:05:00",28850,"CKVY",13.1,31.64,31.48,31.7,31.27,52.82,56.18,52.78,0.318,17.24,17.71,16.31,7.512,7.525,339.7,10.54,11.62,41.30959,10.43,0.01176197,0.02067624,0.06758773
"2018-01-31 17:10:00",28851,"CKVY",13.08,31.7,31.58,31.77,31.39,50.96,53.74,50.72,0.308,16.3,16.74,15.45,7.971,7.679,340.4,9.13,15.34,38.86677,10.43,0.01176197,0.02067624,0.06758773
"2018-01-31 17:15:00",28852,"CKVY",13.05,31.52,31.65,31.89,31.39,52.47,52.99,50,0.314,15.73,16.35,15.19,8.98,8.52,338.2,7.003,14.25,34.30592,10.43,0.008378725,0.01715324,0.03534038
"2018-01-31 17:20:00",28853,"CKVY",13.01,31.39,31.45,31.58,31.27,51.72,53.54,51.1,0.308,15.92,16.53,15.43,10,9.51,336.9,6.768,13.15,26.84003,10.43,0.008378725,0.01715324,0.03534038
"2018-01-31 17:25:00",28854,"CKVY",12.99,31.46,31.37,31.46,31.21,51.75,52.82,51.06,0.309,15.9,16.16,15.39,9.89,10.06,333.6,6.86,10.74,19.22117,10.43,0.008378725,0.01715324,0.03534038
"2018-01-31 17:30:00",28855,"CKVY",12.98,31.46,31.47,31.58,31.33,46.88,51.75,46.88,0.28,14.84,15.75,13.49,9.3,9.52,337.2,7.972,12.93,13.41393,10.43,0.01102746,0.02145709,0.01540329
"2018-01-31 17:35:00",28856,"CKVY",12.96,31.46,31.54,31.7,31.33,48.49,48.63,46.12,0.29,13.84,14.33,13.31,8.79,9.12,338,7.012,13.15,8.327504,10.43,0.01102746,0.02145709,0.01540329
"2018-01-31 17:40:00",28857,"CKVY",12.95,31.21,31.28,31.46,31.15,50.07,50.21,48.42,0.296,14.45,14.88,14.11,8.5,8.64,334.5,7.399,10.08,4.421915,10.43,0.01102746,0.02145709,0.01540329
"2018-01-31 17:45:00",28858,"CKVY",12.94,31.22,31.2,31.4,31.03,47.7,50.1,47.53,0.282,14.26,14.82,13.6,7.843,8.22,345.9,10.59,9.86,2.132899,10.43,0.006266596,0.007502767,0.00562836
"2018-01-31 17:50:00",28859,"CKVY",12.94,30.97,31.02,31.34,30.78,50.56,51.59,47.84,0.296,14.66,15.2,13.73,7.003,7.364,355.3,10.42,8.99,1.054258,10.43,0.006266596,0.007502767,0.00562836
"2018-01-31 17:55:00",28860,"CKVY",12.93,30.79,30.78,30.97,30.6,51.83,53.37,50.56,0.301,15.24,15.84,14.71,6.178,6.625,357.9,10.07,7.672,0.5162802,10.43,0.006266596,0.007502767,0.00562836
"2018-01-31 18:00:00",28861,"CKVY",12.92,30.79,30.73,30.91,30.48,51.31,53.79,50.83,0.298,15.27,15.9,14.69,5.448,5.758,6.055,9.38,7.234,0.2372634,10.43,0.004955926,0.006164209,0.0006689215
"2018-01-31 18:05:00",28862,"CKVY",12.92,30.6,30.81,30.97,30.6,52.21,52.52,49.36,0.301,14.79,15.52,14.09,4.787,5.166,20.13,10.01,6.357,0.09199953,10.43,0.004955926,0.006164209,0.0006689215
"2018-01-31 18:10:00",28863,"CKVY",12.9,30.6,30.63,30.79,30.42,52.69,52.69,50.56,0.304,15.01,15.42,14.51,4.661,4.661,16.7,8.55,6.357,0.0125756,10.43,0.004955926,0.006164209,0.0006689215
"2018-01-31 18:15:00",28864,"CKVY",12.9,30.6,30.55,30.73,30.36,50.66,53.03,50.63,0.292,15.07,15.47,14.43,4.781,4.756,15.18,7.291,6.795,0,10.43,0.003988799,0.005203908,2.5E-07
"2018-01-31 18:20:00",28865,"CKVY",12.89,30.85,30.72,30.91,30.54,48.91,51.62,48.77,0.285,14.42,15.02,13.77,4.908,4.835,15.71,8.31,7.014,0,10.43,0.003988799,0.005203908,2.5E-07
"2018-01-31 18:25:00",28866,"CKVY",12.88,30.91,30.85,30.97,30.66,48.63,49.97,47.98,0.284,13.98,14.36,13.48,5.253,5.012,12.77,7.526,8.99,0,10.43,0.003988799,0.005203908,2.5E-07
"2018-01-31 18:30:00",28867,"CKVY",12.89,30.79,30.78,31.04,30.54,49.97,51.73,48.36,0.291,14.37,15,13.69,5.739,5.43,6.849,8.36,9.43,0,10.43,0.004333853,0.005606661,2.5E-07
"2018-01-31 18:35:00",28868,"CKVY",12.89,30.73,30.73,30.97,30.54,49.53,51.31,49.32,0.287,14.39,14.86,14.01,6.542,6.074,1.683,11.28,9.64,0,10.43,0.004333853,0.005606661,2.5E-07
"2018-01-31 18:40:00",28869,"CKVY",12.88,30.66,30.78,30.91,30.6,51.31,51.38,48.98,0.297,14.21,14.92,13.81,7.026,6.857,5.213,10.12,9.86,0,10.43,0.004333853,0.005606661,2.5E-07
"2018-01-31 18:45:00",28870,"CKVY",12.87,30.6,30.71,30.91,30.48,51.31,51.52,49.84,0.296,14.46,14.97,14.11,7.139,7.179,4.849,8.72,9.86,0,10.43,0.005149774,0.006384946,2.5E-07
"2018-01-31 18:50:00",28871,"CKVY",12.88,30.36,30.48,30.66,30.36,52.82,53.27,51.38,0.302,15.08,15.43,14.68,6.438,6.858,2.051,9.88,6.795,0,10.43,0.005149774,0.006384946,2.5E-07
"2018-01-31 18:55:00",28872,"CKVY",12.87,30.23,30.3,30.48,30.11,52.86,54.54,52.55,0.301,15.4,15.87,15.08,5.348,5.903,359.2,14.62,5.699,0,10.43,0.005149774,0.006384946,2.5E-07
"2018-01-31 19:00:00",28873,"CKVY",12.87,30.36,30.39,30.6,30.23,53.17,53.61,51.66,0.304,15.12,15.54,14.73,4.341,4.825,2.393,10.3,6.138,0,10.43,0.004394081,0.005560695,2.5E-07
"2018-01-31 19:05:00",28874,"CKVY",12.87,30.48,30.37,30.6,30.17,52.58,53.58,52.04,0.302,15.19,15.52,14.91,4.085,4.142,359.7,10.81,7.014,0,10.43,0.004394081,0.005560695,2.5E-07
"2018-01-31 19:10:00",28875,"CKVY",12.86,30.29,30.28,30.48,30.11,53.13,53.96,52.55,0.303,15.35,15.63,15.04,4.11,4.085,1.998,11.4,5.918,0,10.43,0.004394081,0.005560695,2.5E-07
"2018-01-31 19:15:00",28876,"CKVY",12.85,30.36,30.25,30.42,30.11,53.34,54.03,52.48,0.305,15.28,15.64,14.93,4.22,4.134,356.8,13.29,7.234,0,10.43,0.003303226,0.004438387,2.5E-07
"2018-01-31 19:20:00",28877,"CKVY",12.86,29.98,30.04,30.36,29.86,55.02,55.98,53.27,0.31,15.72,16.2,15.28,3.62,4.013,344.7,11.94,4.165,0,10.43,0.003303226,0.004438387,2.5E-07
"2018-01-31 19:25:00",28878,"CKVY",12.85,30.05,30.04,30.23,29.8,54.92,55.44,52.89,0.31,15.57,15.89,14.9,3.099,3.368,318.3,17.79,4.603,0,10.43,0.003303226,0.004438387,2.5E-07
"2018-01-31 19:30:00",28879,"CKVY",12.85,28.01,29.01,30.11,28.01,67.83,67.83,54.99,0.352,17.9,18.87,15.8,2.64,2.924,284.2,18.26,4.822,0,10.43,0.002387251,0.003336019,2.5E-07
"2018-01-31 19:35:00",28880,"CKVY",12.84,27.51,27.83,28.13,27.51,71.44,71.44,67.87,0.363,19.11,19.6,18.72,2.654,2.567,290,8.04,3.726,0,10.43,0.002387251,0.003336019,2.5E-07
"2018-01-31 19:40:00",28881,"CKVY",12.84,27.26,27.37,27.57,27.26,72.16,72.16,70.93,0.363,19.37,19.69,19.12,2.369,2.536,270.9,11.29,2.85,0,10.43,0.002387251,0.003336019,2.5E-07
"2018-01-31 19:45:00",28882,"CKVY",12.84,27.14,27.21,27.33,27.02,71.85,72.3,71.61,0.36,19.37,19.55,19.11,2.014,2.155,281.5,12.18,2.411,0,10.43,0.0005492181,0.0009387141,2.5E-07
"2018-01-31 19:50:00",28883,"CKVY",12.84,27.64,27.34,27.7,27.14,67.08,71.92,67.08,0.343,18.91,19.45,18.1,1.619,1.866,315.4,15.33,1.973,0,10.43,0.0005492181,0.0009387141,2.5E-07
"2018-01-31 19:55:00",28884,"CKVY",12.83,27.94,27.93,28.13,27.57,67.25,68.69,65.57,0.348,18.25,19.12,17.86,1.23,1.423,316.8,26.36,1.534,0,10.43,0.0005492181,0.0009387141,2.5E-07
"2018-01-31 20:00:00",28885,"CKVY",12.83,27.76,27.83,28.07,27.7,67.04,68.28,66.84,0.345,18.52,18.87,18.14,0.836,1.067,282.4,10.7,1.315,0,10.43,-0.0001233229,3.873874E-05,2.5E-07
"2018-01-31 20:05:00",28886,"CKVY",12.83,28.38,28.09,28.5,27.7,60.35,67.18,60.31,0.318,17.42,18.38,16.4,0.685,0.786,223.4,57.74,3.726,0,10.43,-0.0001233229,3.873874E-05,2.5E-07
"2018-01-31 20:10:00",28887,"CKVY",12.83,28.5,28.54,28.69,28.38,62.86,62.89,59.76,0.333,16.96,17.53,16.29,0.505,0.57,239.2,8.84,0.438,0,10.43,-0.0001233229,3.873874E-05,2.5E-07
"2018-01-31 20:15:00",28888,"CKVY",12.82,28.01,28.29,28.63,27.88,64.64,64.71,60.76,0.336,17.3,17.71,16.56,0.852,0.597,242.4,12.1,3.726,0,10.43,-0.0009912354,-0.001307582,2.5E-07
"2018-01-31 20:20:00",28889,"CKVY",12.82,28.14,28.05,28.26,27.83,62.17,66.71,62.17,0.324,17.37,18.37,16.86,1.113,0.922,253.1,10.46,2.411,0,10.43,-0.0009912354,-0.001307582,2.5E-07
"2018-01-31 20:25:00",28890,"CKVY",12.82,28.02,28.17,28.32,27.95,66.16,66.16,62,0.344,17.39,18.2,16.8,1.432,1.309,277.3,23.84,1.534,0,10.43,-0.0009912354,-0.001307582,2.5E-07
"2018-01-31 20:30:00",28891,"CKVY",12.82,27.96,27.94,28.14,27.77,65.13,66.64,62.79,0.337,17.62,18.29,16.98,1.182,1.317,356.7,23,1.754,0,10.43,-0.0002738493,-0.0001734776,2.5E-07
"2018-01-31 20:35:00",28892,"CKVY",12.82,28.02,27.78,28.02,27.58,63.31,68.84,63.21,0.329,18.19,18.88,17.02,1.075,1.116,329.4,48.63,3.507,0,10.43,-0.0002738493,-0.0001734776,2.5E-07
"2018-01-31 20:40:00",28893,"CKVY",12.82,28.51,28.34,28.57,27.96,62.01,63.48,61.39,0.329,17.13,17.46,16.75,1.511,1.237,27.77,19.33,3.069,0,10.43,-0.0002738493,-0.0001734776,2.5E-07
"2018-01-31 20:45:00",28894,"CKVY",12.82,29.19,28.79,29.25,28.45,58.06,63.24,57.37,0.316,16.8,17.73,15.89,2.408,1.963,31.36,13.17,5.918,0,10.43,6.90018E-05,0.0003320158,2.5E-07
"2018-01-31 20:50:00",28895,"CKVY",12.79,29.07,29.05,29.25,28.82,57.44,59.53,57.44,0.311,16.38,16.73,15.92,2.885,2.687,14,13.86,4.603,0,10.43,6.90018E-05,0.0003320158,2.5E-07
"2018-01-31 20:55:00",28896,"CKVY",12.81,29.44,29.3,29.5,29.07,58.09,58.54,56.3,0.32,16.12,16.54,15.59,3.265,3.071,358.5,13.61,5.042,0,10.43,6.90018E-05,0.0003320158,2.5E-07
"2018-01-31 21:00:00",28897,"CKVY",12.81,29.38,29.44,29.63,29.25,59.5,59.5,57.61,0.327,16.61,17.02,16.37,3.741,3.538,353.9,9.72,7.014,0,10.43,0.002016811,0.002887091,2.5E-07
"2018-01-31 21:05:00",28898,"CKVY",12.81,29.25,29.29,29.5,29.07,60.22,60.8,58.57,0.329,17.03,17.4,16.65,4.159,3.96,354.9,11.12,6.357,0,10.43,0.002016811,0.002887091,2.5E-07
"2018-01-31 21:10:00",28899,"CKVY",12.8,29.32,29.29,29.44,29.13,61.97,62.11,60.25,0.339,17.61,17.99,17.25,4.11,4.142,341.7,8.54,4.603,0,10.44,0.002016811,0.002887091,2.5E-07
"2018-01-31 21:15:00",28900,"CKVY",12.8,29.69,29.52,29.81,29.32,61.25,62.8,60.46,0.341,18.02,18.36,17.62,3.893,3.978,344.3,10.1,6.357,0,10.44,0.002444737,0.003322012,2.5E-07
"2018-01-31 21:20:00",28901,"CKVY",12.79,29.57,29.56,29.75,29.38,61.87,62.25,61.11,0.342,18.04,18.25,17.82,3.779,3.83,347,12.15,5.261,0,10.44,0.002444737,0.003322012,2.5E-07
"2018-01-31 21:25:00",28902,"CKVY",12.79,29.44,29.54,29.69,29.38,62.49,62.66,61.08,0.344,18.05,18.38,17.8,4.178,4.017,341.5,10.91,6.795,0,10.44,0.002444737,0.003322012,2.5E-07
"2018-01-31 21:30:00",28903,"CKVY",12.79,29.26,29.43,29.56,29.26,62.76,63.24,62.08,0.343,18.24,18.55,17.96,4.036,4.182,344.7,9.25,6.138,0,10.44,0.002346062,0.0031971,2.5E-07
"2018-01-31 21:35:00",28904,"CKVY",12.79,28.76,29.04,29.38,28.76,66.23,66.23,62.8,0.355,18.64,18.93,18.21,3.821,3.883,352.4,7.967,4.384,0,10.44,0.002346062,0.0031971,2.5E-07
"2018-01-31 21:40:00",28905,"CKVY",12.79,28.82,28.7,28.89,28.51,65.61,66.85,65.44,0.352,18.86,19.09,18.6,3.414,3.546,351.1,9.55,5.699,0,10.44,0.002346062,0.0031971,2.5E-07
"2018-01-31 21:45:00",28906,"CKVY",12.79,28.58,28.64,28.88,28.51,67.2,67.23,65.55,0.357,18.91,19.17,18.62,3.278,3.307,353.2,7.386,5.699,0,10.44,0.001718576,0.002417928,2.5E-07
"2018-01-31 21:50:00",28907,"CKVY",12.79,28.51,28.52,28.64,28.33,68.16,68.23,67.13,0.361,19.2,19.41,18.97,3.464,3.36,345.1,11.87,5.48,0,10.44,0.001718576,0.002417928,2.5E-07
"2018-01-31 21:55:00",28908,"CKVY",12.79,28.51,28.51,28.7,28.39,68.29,68.64,67.13,0.362,19.3,19.52,19.02,3.738,3.668,359.9,7.535,5.918,0,10.44,0.001718576,0.002417928,2.5E-07
"2018-01-31 22:00:00",28909,"CKVY",12.79,28.51,28.49,28.64,28.33,68.36,69.02,67.61,0.362,19.35,19.64,19.06,3.86,3.82,359.3,8.88,5.261,0,10.44,0.00154601,0.002183093,2.5E-07
"2018-01-31 22:05:00",28910,"CKVY",12.77,28.39,28.44,28.58,28.27,68.98,69.08,68.05,0.364,19.39,19.61,19.24,3.722,3.839,348.8,9.24,5.261,0,10.44,0.00154601,0.002183093,2.5E-07
"2018-01-31 22:10:00",28911,"CKVY",12.78,28.39,28.33,28.45,28.14,68.98,69.67,68.64,0.364,19.52,19.74,19.28,3.231,3.445,348.1,10.52,3.946,0,10.44,0.00154601,0.002183093,2.5E-07
"2018-01-31 22:15:00",28912,"CKVY",12.78,28.33,28.31,28.45,28.14,69.12,69.94,68.7,0.364,19.55,19.78,19.3,2.62,2.872,340.5,13.55,3.288,0,10.44,0.001327902,0.00191589,2.5E-07
"2018-01-31 22:20:00",28913,"CKVY",12.77,28.33,28.38,28.51,28.2,71.25,71.25,68.5,0.375,19.7,20.22,19.29,2.337,2.475,312,18.55,3.726,0,10.44,0.001327902,0.00191589,2.5E-07
"2018-01-31 22:25:00",28914,"CKVY",12.77,28.14,28.05,28.51,27.52,73.04,75.78,70.42,0.381,20.45,21.07,19.92,2.568,2.376,297.6,23.2,6.138,0,10.44,0.001327902,0.00191589,2.5E-07
"2018-01-31 22:30:00",28915,"CKVY",12.78,27.03,27.32,28.27,26.91,77.95,78.47,73.1,0.389,21.16,21.4,20.7,2.671,2.618,278,9.3,3.507,0,10.44,0.0004640358,0.0008174446,2.5E-07
"2018-01-31 22:35:00",28916,"CKVY",12.77,27.59,27.24,27.71,26.97,74.28,78.47,74.28,0.379,20.96,21.35,20.44,2.764,2.719,313.8,10.52,3.507,0,10.44,0.0004640358,0.0008174446,2.5E-07
"2018-01-31 22:40:00",28917,"CKVY",12.77,28.02,27.83,28.02,27.53,71.87,74.31,71.49,0.373,20.18,20.55,19.82,2.616,2.76,333.8,7.316,4.384,0,10.44,0.0004640358,0.0008174446,2.5E-07
"2018-01-31 22:45:00",28918,"CKVY",12.77,28.02,27.98,28.15,27.9,70.22,71.87,70.22,0.365,19.89,20.13,19.58,2.929,2.773,339,8.17,4.384,0,10.44,0.0005947643,0.0009768511,2.5E-07
"2018-01-31 22:50:00",28919,"CKVY",12.77,28.15,28.12,28.27,28.02,70.43,70.5,69.81,0.368,19.68,19.82,19.52,3.159,3.033,350.9,9.71,3.946,0,10.44,0.0005947643,0.0009768511,2.5E-07
"2018-01-31 22:55:00",28920,"CKVY",12.77,28.27,28.19,28.4,28.02,69.19,70.94,69.19,0.363,19.69,19.94,19.45,3.259,3.21,347,7.233,4.165,0,10.44,0.0005947643,0.0009768511,2.5E-07
"2018-01-31 23:00:00",28921,"CKVY",12.77,28.27,28.35,28.52,28.21,69.61,69.78,68.54,0.365,19.51,19.76,19.31,3.08,3.197,358.8,7.757,3.946,0,10.44,0.00111741,0.0016565,2.5E-07
"2018-01-31 23:05:00",28922,"CKVY",12.77,28.03,28.22,28.46,27.96,71.05,71.74,68.75,0.369,19.78,20.18,19.33,2.804,2.948,8.72,5.067,3.288,0,10.44,0.00111741,0.0016565,2.5E-07
"2018-01-31 23:10:00",28923,"CKVY",12.75,28.15,28.05,28.15,27.84,70.67,71.63,70.36,0.369,19.87,20.12,19.63,2.471,2.652,20.56,8.98,2.85,0,10.44,0.00111741,0.0016565,2.5E-07
"2018-01-31 23:15:00",28924,"CKVY",12.77,28.03,28,28.15,27.78,70.74,71.67,70.3,0.368,19.75,20.02,19.5,2.469,2.467,22.76,7.237,3.507,0,10.44,0.0007609453,0.001213069,2.5E-07
"2018-01-31 23:20:00",28925,"CKVY",12.75,28.28,28.02,28.28,27.84,68.96,71.74,68.68,0.362,19.71,20.07,19.14,2.256,2.342,5.511,16.05,2.85,0,10.44,0.0007609453,0.001213069,2.5E-07
"2018-01-31 23:25:00",28926,"CKVY",12.76,28.21,28.25,28.4,28.09,70.26,70.26,68.24,0.368,19.44,19.79,19.1,2.016,2.16,10.44,12.44,2.411,0,10.44,0.0007609453,0.001213069,2.5E-07
"2018-01-31 23:30:00",28927,"CKVY",12.76,28.21,28.23,28.4,28.09,70.43,70.43,68.96,0.369,19.56,19.87,19.34,1.469,1.787,1.155,14.9,2.192,0,10.44,0.0003851698,0.0007388336,2.5E-07
"2018-01-31 23:35:00",28928,"CKVY",12.75,28.21,28.21,28.28,28.09,69.92,70.67,69.44,0.366,19.7,19.98,19.41,0.927,1.194,341.9,12.39,1.315,0,10.44,0.0003851698,0.0007388336,2.5E-07
"2018-01-31 23:40:00",28929,"CKVY",12.76,28.52,28.3,28.65,28.09,67.34,70.92,67.34,0.357,19.58,20.03,19.08,1.046,0.923,332.1,11.42,3.069,0,10.44,0.0003851698,0.0007388336,2.5E-07
"2018-01-31 23:45:00",28930,"CKVY",12.76,28.59,28.67,28.83,28.52,67.48,67.89,66.04,0.359,19.09,19.44,18.77,1.697,1.328,359.7,9.09,4.165,0,10.44,-0.0004860158,-0.0004972225,2.5E-07
"2018-01-31 23:50:00",28931,"CKVY",12.75,28.59,28.57,28.71,28.4,68.27,68.68,67.31,0.363,19.3,19.65,19.07,2.235,2.036,355.3,15.71,3.288,0,10.44,-0.0004860158,-0.0004972225,2.5E-07
"2018-01-31 23:55:00",28932,"CKVY",12.73,28.28,28.65,28.9,28.15,71.47,71.84,66.45,0.375,19.56,20.65,18.89,2.123,2.226,267.6,39,2.85,0,10.44,-0.0004860158,-0.0004972225,2.5E-07
"2018-02-01 00:00:00",28933,"CKVY",12.75,28.09,28.12,28.28,27.97,71.26,72.7,70.92,0.371,20.16,20.53,19.87,1.221,1.686,236,24.84,1.315,0,10.44,0.000321235,0.000658564,2.5E-07
"2018-02-01 00:05:00",28934,"CKVY",12.74,28.9,28.24,28.9,27.91,70.95,72.15,70.95,0.382,20.23,20.79,19.77,1.379,1.064,298.2,20.34,6.357,0,10.44,0.000321235,0.000658564,2.5E-07
"2018-02-01 00:10:00",28935,"CKVY",12.74,29.2,29.1,29.27,28.77,69.75,71.33,69.75,0.38,20.69,20.84,20.51,2.815,2.039,318.9,8.18,8.77,0,10.44,0.000321235,0.000658564,2.5E-07
"2018-02-01 00:15:00",28936,"CKVY",12.74,29.08,29.17,29.33,29.02,70.54,70.98,69.75,0.383,20.78,20.96,20.5,4.23,3.538,324.6,8.76,7.672,0,10.44,0.0004224715,0.0007870251,2.5E-07
"2018-02-01 00:20:00",28937,"CKVY",12.74,28.9,29.06,29.2,28.9,70.98,71.4,70.23,0.382,20.77,20.93,20.54,4.896,4.739,330.2,7.54,5.699,0,10.44,0.0004224715,0.0007870251,2.5E-07
"2018-02-01 00:25:00",28938,"CKVY",12.74,28.9,29.02,29.14,28.9,70.95,71.19,70.5,0.382,20.75,20.87,20.58,4.595,4.804,332.8,8.44,6.795,0,10.44,0.0004224715,0.0007870251,2.5E-07
"2018-02-01 00:30:00",28939,"CKVY",12.74,28.71,28.9,29.08,28.65,71.71,71.95,70.5,0.383,20.76,20.91,20.56,4.511,4.544,347.4,10.73,6.138,0,10.44,0.001824407,0.002446244,2.5E-07
"2018-02-01 00:35:00",28940,"CKVY",12.73,28.28,28.53,28.77,28.28,72.84,72.87,71.67,0.382,20.75,20.94,20.55,4.392,4.454,355.7,12.24,5.699,0,10.44,0.001824407,0.002446244,2.5E-07
"2018-02-01 00:40:00",28941,"CKVY",12.74,27.91,28.11,28.4,27.91,75.14,75.18,72.74,0.388,20.92,21.17,20.59,3.779,4.081,5.68,10.04,5.042,0,10.44,0.001824407,0.002446244,2.5E-07
"2018-02-01 00:45:00",28942,"CKVY",12.74,27.97,27.96,28.15,27.78,75.45,75.66,74.7,0.391,21.12,21.28,20.95,3.558,3.618,17.65,7.667,5.48,0,10.44,0.001249819,0.001753065,2.5E-07
"2018-02-01 00:50:00",28943,"CKVY",12.73,27.97,27.92,28.03,27.78,76.41,76.55,75.49,0.396,21.36,21.56,21.14,3.331,3.462,9.95,10.2,4.822,0,10.44,0.001249819,0.001753065,2.5E-07
"2018-02-01 00:55:00",28944,"CKVY",12.73,27.97,27.95,28.09,27.78,76.58,76.96,75.97,0.397,21.52,21.74,21.33,3.128,3.254,359,11.23,3.507,0,10.44,0.001249819,0.001753065,2.5E-07
"2018-02-01 01:00:00",28945,"CKVY",12.73,28.28,28.03,28.28,27.84,74.66,76.55,74.66,0.392,21.41,21.62,21.16,2.744,2.902,9.4,12.43,4.384,0,10.44,0.0006649995,0.001041359,2.5E-07
"2018-02-01 01:05:00",28946,"CKVY",12.73,28.15,28.22,28.34,28.03,75.28,75.28,74.01,0.393,21.2,21.42,20.89,2.535,2.697,8.19,6.207,4.384,0,10.44,0.0006649995,0.001041359,2.5E-07
"2018-02-01 01:10:00",28947,"CKVY",12.72,28.03,28.06,28.22,27.91,77.03,77.31,75.24,0.4,21.55,21.97,21.23,2.171,2.331,314.3,25.79,2.63,0,10.44,0.0006649995,0.001041359,2.5E-07
"2018-02-01 01:15:00",28948,"CKVY",12.72,27.91,27.91,28.09,27.66,76.83,78.96,76.55,0.397,21.79,22.18,21.46,1.953,2.091,312.6,22,3.288,0,10.44,0.0002042549,0.000463154,2.5E-07
"2018-02-01 01:20:00",28949,"CKVY",12.72,28.28,28.04,28.28,27.84,76.14,77.1,76.07,0.4,21.63,21.77,21.46,1.992,1.901,311.6,12.47,4.165,0,10.44,0.0002042549,0.000463154,2.5E-07
"2018-02-01 01:25:00",28950,"CKVY",12.71,28.9,28.63,28.9,28.15,73.39,76.31,73.39,0.395,21.58,21.88,21.31,3.016,2.423,293.5,8.53,8.99,0,10.44,0.0002042549,0.000463154,2.5E-07
"2018-02-01 01:30:00",28951,"CKVY",12.72,29.33,29.48,29.76,28.83,71.02,73.25,68.96,0.389,21.02,21.42,20.71,3.955,3.545,292.9,17.94,9.21,0,10.45,0.00052125,0.0008921738,2.5E-07
"2018-02-01 01:35:00",28952,"CKVY",12.72,29.33,29.36,29.51,29.27,71.6,71.71,70.78,0.392,21.18,21.39,20.96,4.7,4.337,299.6,8.23,7.672,0,10.45,0.00052125,0.0008921738,2.5E-07
"2018-02-01 01:40:00",28953,"CKVY",12.71,29.14,29.24,29.39,29.02,72.26,72.84,71.47,0.393,21.35,21.57,21.15,4.97,4.893,308.2,8.74,8.11,0,10.45,0.00052125,0.0008921738,2.5E-07
"2018-02-01 01:45:00",28954,"CKVY",12.72,29.14,29.12,29.27,29.02,72.46,73.25,72.02,0.394,21.41,21.62,21.16,4.898,4.942,315.6,9.35,5.918,0,10.45,0.001756576,0.002359566,2.5E-07
"2018-02-01 01:50:00",28955,"CKVY",12.71,29.14,29.14,29.27,28.96,71.74,72.77,71.02,0.39,21.24,21.5,20.88,4.43,4.66,322,8.51,5.261,0,10.45,0.001756576,0.002359566,2.5E-07
"2018-02-01 01:55:00",28956,"CKVY",12.71,29.2,29.14,29.27,29.02,70.47,72.05,70.47,0.384,21.11,21.32,20.77,3.852,4.164,324.6,8.87,5.261,0,10.45,0.001756576,0.002359566,2.5E-07
"2018-02-01 02:00:00",28957,"CKVY",12.71,29.14,29.21,29.33,29.02,70.64,71.19,70.23,0.384,20.9,21.08,20.68,3.607,3.682,326.2,8.69,5.699,0,10.45,0.001560356,0.002154062,2.5E-07
"2018-02-01 02:05:00",28958,"CKVY",12.69,29.14,29.15,29.27,29.02,70.95,71.09,70.5,0.386,20.86,21,20.67,3.62,3.609,326.9,8.93,5.261,0,10.45,0.001560356,0.002154062,2.5E-07
"2018-02-01 02:10:00",28959,"CKVY",12.7,29.27,29.17,29.33,29.02,69.68,71.05,69.68,0.381,20.74,20.94,20.49,3.917,3.763,327.5,9.56,5.918,0,10.45,0.001560356,0.002154062,2.5E-07
"2018-02-01 02:15:00",28960,"CKVY",12.69,29.27,29.24,29.39,29.14,69.68,70.54,69.27,0.381,20.66,20.87,20.41,4.116,4.022,327,11.12,7.234,0,10.45,0.001472186,0.002073448,2.5E-07
"2018-02-01 02:20:00",28961,"CKVY",12.7,29.33,29.3,29.39,29.14,68.72,69.88,68.72,0.377,20.51,20.72,20.33,4.885,4.489,328.3,8.71,8.55,0,10.45,0.001472186,0.002073448,2.5E-07
"2018-02-01 02:25:00",28962,"CKVY",12.7,29.39,29.38,29.51,29.2,68.82,69.09,68.3,0.378,20.36,20.53,20.15,5.405,5.15,333.2,8.71,7.891,0,10.45,0.001472186,0.002073448,2.5E-07
"2018-02-01 02:30:00",28963,"CKVY",12.7,29.27,29.3,29.45,29.14,69.37,69.71,68.27,0.379,20.45,20.67,20.15,5.836,5.619,332.2,10.19,8.99,0,10.45,0.002191475,0.00288077,2.5E-07
"2018-02-01 02:35:00",28964,"CKVY",12.69,29.14,29.21,29.33,29.02,69.71,70.23,69.09,0.379,20.52,20.73,20.29,5.628,5.766,334.7,8.34,7.453,0,10.45,0.002191475,0.00288077,2.5E-07
"2018-02-01 02:40:00",28965,"CKVY",12.7,29.14,29.16,29.27,29.02,69.88,70.13,68.99,0.38,20.47,20.63,20.24,5.045,5.385,341.4,9.42,6.357,0,10.45,0.002191475,0.00288077,2.5E-07
"2018-02-01 02:45:00",28966,"CKVY",12.69,29.2,29.14,29.27,28.96,69.4,70.37,68.85,0.378,20.39,20.7,20.16,4.511,4.76,343,9.43,7.453,0,10.45,0.002216097,0.002890975,2.5E-07
"2018-02-01 02:50:00",28967,"CKVY",12.69,28.89,29.1,29.27,28.83,69.68,69.95,68.48,0.375,20.29,20.55,20.01,4.339,4.43,350,13.46,7.672,0,10.45,0.002216097,0.002890975,2.5E-07
"2018-02-01 02:55:00",28968,"CKVY",12.67,28.65,28.72,28.96,28.52,70.54,71.33,69.54,0.376,20.33,20.64,20.1,4.21,4.246,1.428,11.76,6.576,0,10.45,0.002216097,0.002890975,2.5E-07
"2018-02-01 03:00:00",28969,"CKVY",12.69,28.52,28.57,28.77,28.4,70.43,71.53,70.3,0.373,20.34,20.57,20.12,4.113,4.074,353.5,10.9,7.014,0,10.45,0.001690438,0.002312044,2.5E-07
"2018-02-01 03:05:00",28970,"CKVY",12.68,28.59,28.55,28.71,28.4,71.19,71.19,70.02,0.378,20.24,20.46,20,4.239,4.148,1.812,10.02,7.891,0,10.45,0.001690438,0.002312044,2.5E-07
"2018-02-01 03:10:00",28971,"CKVY",12.67,28.46,28.52,28.65,28.34,70.98,71.4,70.13,0.375,20.22,20.45,20.01,4.664,4.465,351.5,11.89,7.234,0,10.45,0.001690438,0.002312044,2.5E-07
"2018-02-01 03:15:00",28972,"CKVY",12.67,28.28,28.44,28.65,28.28,72.15,72.19,70.5,0.379,20.29,20.57,20.04,4.899,4.929,344.2,9.96,6.138,0,10.45,0.001731189,0.002338574,2.5E-07
"2018-02-01 03:20:00",28973,"CKVY",12.67,28.21,28.28,28.46,28.15,71.95,72.25,71.29,0.377,20.37,20.53,20.12,4.737,4.869,349.3,12.07,7.234,0,10.45,0.001731189,0.002338574,2.5E-07
"2018-02-01 03:25:00",28974,"CKVY",12.67,28.15,28.23,28.34,28.09,71.6,72.53,71.46,0.374,20.35,20.56,20.16,4.42,4.586,345.3,9.43,6.576,0,10.45,0.001731189,0.002338574,2.5E-07
"2018-02-01 03:30:00",28975,"CKVY",12.67,28.09,28.21,28.28,28.03,72.67,72.67,71.19,0.379,20.26,20.51,20.05,4.15,4.277,336.9,8.58,5.48,0,10.45,0.001649426,0.002226336,2.5E-07
"2018-02-01 03:35:00",28976,"CKVY",12.66,28.09,28.1,28.28,27.97,72.43,72.77,71.6,0.377,20.27,20.53,20.04,3.649,3.882,349.9,17.4,4.603,0,10.45,0.001649426,0.002226336,2.5E-07
"2018-02-01 03:40:00",28977,"CKVY",12.65,27.91,27.9,28.09,27.72,73.97,74.01,72.36,0.382,20.49,20.7,20.17,3.217,3.378,15.67,11.5,4.165,0,10.45,0.001649426,0.002226336,2.5E-07
"2018-02-01 03:45:00",28978,"CKVY",12.66,27.72,27.74,27.84,27.6,74.15,74.63,73.8,0.38,20.6,20.78,20.4,3.023,3.112,4.533,7.966,4.165,0,10.45,0.001016372,0.001491314,2.5E-07
"2018-02-01 03:50:00",28979,"CKVY",12.66,27.78,27.78,27.91,27.66,73.66,74.15,73.42,0.379,20.48,20.61,20.31,2.976,2.987,355.1,9.26,4.384,0,10.45,0.001016372,0.001491314,2.5E-07
"2018-02-01 03:55:00",28980,"CKVY",12.65,27.84,27.8,27.91,27.66,72.98,74.01,72.81,0.376,20.39,20.63,20.21,2.698,2.874,353.7,9.19,3.288,0,10.45,0.001016372,0.001491314,2.5E-07
"2018-02-01 04:00:00",28981,"CKVY",12.65,27.78,27.79,27.91,27.66,73.42,73.53,72.91,0.378,20.34,20.52,20.18,2.217,2.424,354.2,9.68,2.63,0,10.45,0.0006140888,0.001003145,2.5E-07
"2018-02-01 04:05:00",28982,"CKVY",12.65,27.6,27.7,27.84,27.47,74.15,74.15,73.39,0.378,20.4,20.56,20.19,1.696,1.961,347.6,5.697,2.411,0,10.45,0.0006140888,0.001003145,2.5E-07
"2018-02-01 04:10:00",28983,"CKVY",12.65,27.6,27.59,27.72,27.47,73.87,74.42,73.73,0.377,20.43,20.58,20.2,1.362,1.488,350.7,9.39,1.754,0,10.45,0.0006140888,0.001003145,2.5E-07
"2018-02-01 04:15:00",28984,"CKVY",12.65,27.6,27.61,27.72,27.47,74.59,74.59,73.8,0.381,20.4,20.64,20.23,1.152,1.27,330.9,6.295,1.534,0,10.45,-0.0002626437,-0.0001742522,2.5E-07
"2018-02-01 04:20:00",28985,"CKVY",12.64,27.53,27.53,27.66,27.41,74.56,74.8,74.39,0.38,20.52,20.67,20.36,1.157,1.132,346.8,5.956,1.973,0,10.45,-0.0002626437,-0.0001742522,2.5E-07
"2018-02-01 04:25:00",28986,"CKVY",12.64,27.41,27.45,27.53,27.29,74.63,75,74.42,0.378,20.49,20.65,20.35,1.102,1.14,345.8,2.889,1.096,0,10.45,-0.0002626437,-0.0001742522,2.5E-07
"2018-02-01 04:30:00",28987,"CKVY",12.64,27.41,27.46,27.6,27.35,75.21,75.55,74.63,0.381,20.63,20.83,20.46,1.184,1.134,331.3,8.24,1.754,0,10.45,-0.000694251,-0.0008233804,2.5E-07
"2018-02-01 04:35:00",28988,"CKVY",12.63,27.35,27.39,27.53,27.23,75.86,75.86,74.94,0.383,20.66,20.87,20.45,1.16,1.151,345.1,13.56,2.192,0,10.45,-0.000694251,-0.0008233804,2.5E-07
"2018-02-01 04:40:00",28989,"CKVY",12.63,27.29,27.3,27.41,27.16,76.72,77.62,75.79,0.387,21.02,21.26,20.63,1.494,1.35,323.8,7.142,2.63,0,10.45,-0.000694251,-0.0008233804,2.5E-07
"2018-02-01 04:45:00",28990,"CKVY",12.63,27.16,27.24,27.35,27.1,76.62,77.38,76.52,0.384,20.96,21.14,20.74,1.406,1.464,331.8,9.94,1.754,0,10.45,-0.0005811919,-0.0006492226,2.5E-07
"2018-02-01 04:50:00",28991,"CKVY",12.63,27.16,27.23,27.29,27.1,76.41,76.69,76.17,0.383,20.79,20.93,20.67,1.656,1.514,321.5,8.85,3.069,0,10.45,-0.0005811919,-0.0006492226,2.5E-07
"2018-02-01 04:55:00",28992,"CKVY",12.63,27.35,27.18,27.35,27.04,74.94,76.48,74.94,0.379,20.61,20.88,20.31,1.976,1.783,321.8,8.34,4.603,0,10.45,-0.0005811919,-0.0006492226,2.5E-07
"2018-02-01 05:00:00",28993,"CKVY",12.63,27.29,27.47,27.72,27.23,74.25,74.83,73.11,0.374,20.28,20.44,20.02,2.868,2.483,321.7,8.24,7.234,0,10.45,-6.208141E-05,0.0001034721,2.5E-07
"2018-02-01 05:05:00",28994,"CKVY",12.62,27.29,27.28,27.41,27.16,74.28,74.9,74.25,0.374,20.27,20.45,20.1,3.2,3.033,322.6,6.643,4.384,0,10.45,-6.208141E-05,0.0001034721,2.5E-07
"2018-02-01 05:10:00",28995,"CKVY",12.62,27.29,27.28,27.41,27.16,73.43,74.32,73.39,0.37,20.07,20.23,19.88,3.534,3.35,322.9,6.867,5.48,0,10.45,-6.208141E-05,0.0001034721,2.5E-07
"2018-02-01 05:15:00",28996,"CKVY",12.62,27.23,27.27,27.41,27.1,74.49,74.49,73.36,0.374,20.04,20.22,19.86,3.802,3.607,315.5,6.643,6.138,0,10.45,0.0008609248,0.001290118,2.5E-07
"2018-02-01 05:20:00",28997,"CKVY",12.62,27.23,27.17,27.29,27.04,73.39,74.7,73.39,0.369,20.03,20.28,19.75,4.072,3.987,317.1,8.26,5.48,0,10.45,0.0008609248,0.001290118,2.5E-07
"2018-02-01 05:25:00",28998,"CKVY",12.62,27.54,27.37,27.6,27.16,70.54,73.36,70.27,0.359,19.5,19.88,19.07,4.3,4.196,323,8.63,6.357,0,10.45,0.0008609248,0.001290118,2.5E-07
"2018-02-01 05:30:00",28999,"CKVY",12.62,27.79,27.65,27.79,27.41,67.69,70.78,67.69,0.348,18.91,19.34,18.47,4.483,4.365,330.9,7.761,6.576,0,10.45,0.001450412,0.001996381,2.5E-07
"2018-02-01 05:35:00",29000,"CKVY",12.61,27.78,27.81,27.91,27.66,68.31,68.31,66.83,0.351,18.44,18.79,18.11,4.889,4.697,334,8.48,7.014,0,10.45,0.001450412,0.001996381,2.5E-07
"2018-02-01 05:40:00",29001,"CKVY",12.61,27.85,27.82,27.91,27.66,66.59,68.34,66.59,0.343,18.46,18.82,18.16,4.953,4.923,328.5,9.74,6.576,0,10.45,0.001450412,0.001996381,2.5E-07
"2018-02-01 05:45:00",29002,"CKVY",12.59,27.91,27.83,28.03,27.66,67.69,67.76,66.25,0.35,18.37,18.62,18.06,4.661,4.85,324.3,9.9,6.795,0,10.45,0.002142397,0.002828452,2.5E-07
"2018-02-01 05:50:00",29003,"CKVY",12.6,27.79,27.76,27.91,27.6,67.69,68.17,66.18,0.348,18.39,18.67,17.94,4.559,4.57,318.6,9.47,7.672,0,10.45,0.002142397,0.002828452,2.5E-07
"2018-02-01 05:55:00",29004,"CKVY",12.61,27.42,27.62,27.85,27.42,69.82,69.82,66.66,0.354,18.66,19.01,18.06,4.621,4.656,304.7,9.09,7.891,0,10.45,0.002142397,0.002828452,2.5E-07
"2018-02-01 06:00:00",29005,"CKVY",12.6,27.48,27.48,27.6,27.36,68.99,70.2,68.86,0.35,18.77,19.09,18.54,4.824,4.673,307.4,9.8,7.234,0,10.45,0.001948442,0.002597783,2.5E-07
"2018-02-01 06:05:00",29006,"CKVY",12.6,27.48,27.47,27.6,27.29,69.37,70.33,68.65,0.352,18.75,19.07,18.47,5.013,4.945,315.8,8.48,8.55,0,10.45,0.001948442,0.002597783,2.5E-07
"2018-02-01 06:10:00",29007,"CKVY",12.6,27.54,27.49,27.6,27.29,69.14,69.54,68.31,0.352,18.63,18.86,18.36,5.254,5.1,316.3,7.672,7.672,0,10.45,0.001948442,0.002597783,2.5E-07
"2018-02-01 06:15:00",29008,"CKVY",12.6,27.54,27.53,27.66,27.42,67.9,69.31,67.52,0.346,18.47,18.81,18.19,5.617,5.478,318.2,9.19,8.33,0,10.45,0.00211642,0.002761853,2.5E-07
"2018-02-01 06:20:00",29009,"CKVY",12.59,27.54,27.59,27.72,27.48,67.48,67.97,66.93,0.344,18.25,18.47,18,5.624,5.617,322,9.66,8.33,0,10.45,0.00211642,0.002761853,2.5E-07
"2018-02-01 06:25:00",29010,"CKVY",12.59,27.73,27.71,27.91,27.48,65.39,67.48,64.74,0.336,17.83,18.24,17.42,6.088,5.8,326.9,9.54,9.86,0,10.45,0.00211642,0.002761853,2.5E-07
"2018-02-01 06:30:00",29011,"CKVY",12.59,27.73,27.77,27.91,27.66,65.01,65.56,64.39,0.334,17.58,17.77,17.34,6.61,6.327,328.1,8.83,10.3,0,10.45,0.0026608,0.003378297,2.5E-07
"2018-02-01 06:35:00",29012,"CKVY",12.59,27.79,27.71,27.85,27.54,64.98,65.9,64.7,0.334,17.6,17.81,17.33,7.159,6.832,322.1,9.42,11.18,0,10.45,0.0026608,0.003378297,2.5E-07
"2018-02-01 06:40:00",29013,"CKVY",12.59,27.54,27.59,27.85,27.42,66.73,66.8,64.5,0.34,17.72,17.95,17.28,7.301,7.301,314.5,8.12,10.52,0,10.45,0.0026608,0.003378297,2.5E-07
"2018-02-01 06:45:00",29014,"CKVY",12.59,27.42,27.4,27.54,27.29,67.07,67.62,66.63,0.34,17.91,18.19,17.67,6.79,7.072,310,9.57,8.77,0,10.45,0.003011625,0.003714798,2.5E-07
"2018-02-01 06:50:00",29015,"CKVY",12.59,27.29,27.41,27.6,27.29,66.8,67.52,65.42,0.337,17.79,18.07,17.39,6.387,6.655,305.8,8.96,9.64,0,10.45,0.003011625,0.003714798,2.5E-07
"2018-02-01 06:55:00",29016,"CKVY",12.58,27.35,27.41,27.54,27.29,66.97,67.07,65.94,0.338,17.75,17.95,17.48,5.877,6.124,306.3,8.23,8.55,0,10.45,0.003011625,0.003714798,2.5E-07
"2018-02-01 07:00:00",29017,"CKVY",12.59,27.29,27.3,27.42,27.17,68.21,68.72,66.9,0.344,18.07,18.38,17.75,5.698,5.797,306.2,7.692,7.672,0,10.45,0.00264016,0.003327314,2.5E-07
"2018-02-01 07:05:00",29018,"CKVY",12.57,27.35,27.26,27.42,27.05,66.18,68.38,66.18,0.334,17.91,18.27,17.53,5.348,5.454,314.9,7.912,7.014,0,10.45,0.00264016,0.003327314,2.5E-07
"2018-02-01 07:10:00",29019,"CKVY",12.58,27.23,27.33,27.48,27.17,67.38,67.59,65.9,0.339,17.76,18.04,17.43,4.879,5.152,317.9,7.752,6.576,0,10.45,0.00264016,0.003327314,2.5E-07
"2018-02-01 07:15:00",29020,"CKVY",12.57,27.29,27.29,27.42,27.17,65.49,67.49,65.46,0.33,17.69,17.93,17.2,4.474,4.643,316.3,9.33,6.138,0,10.45,0.002245517,0.00292981,2.5E-07
"2018-02-01 07:20:00",29021,"CKVY",12.58,27.23,27.29,27.48,27.11,66.45,67.62,65.39,0.334,17.7,18.09,17.25,4.121,4.344,310.9,9.51,5.918,0.001552066,10.45,0.002245517,0.00292981,2.5E-07
"2018-02-01 07:25:00",29022,"CKVY",12.59,27.23,27.21,27.36,27.04,66.83,68.03,66.11,0.336,17.73,18.06,17.41,3.99,3.953,308.5,8.12,6.576,0.05139549,10.45,0.002245517,0.00292981,2.5E-07
"2018-02-01 07:30:00",29023,"CKVY",12.57,27.05,27.14,27.36,26.86,68.86,68.86,66.45,0.344,17.95,18.2,17.49,3.81,3.952,310.3,8.08,5.48,0.1772382,10.45,0.001790999,0.002443199,0.0009000578
"2018-02-01 07:35:00",29024,"CKVY",12.56,27.29,27.11,27.35,26.8,66.45,69.1,65.94,0.335,17.74,18.27,17.36,3.845,3.794,320.9,10.4,5.699,0.4311869,10.45,0.001790999,0.002443199,0.0009000578
"2018-02-01 07:40:00",29025,"CKVY",12.57,26.98,27.17,27.35,26.92,67.62,68.1,66.38,0.337,17.78,17.96,17.51,3.588,3.81,318.9,9.41,5.918,0.8581551,10.45,0.001790999,0.002443199,0.0009000578
"2018-02-01 07:45:00",29026,"CKVY",12.57,26.98,27.05,27.17,26.92,67.69,67.73,66.45,0.337,17.63,17.85,17.37,3.586,3.569,318.5,9.16,5.48,1.543405,10.45,0.001653186,0.00229239,0.006272499
"2018-02-01 07:50:00",29027,"CKVY",12.56,27.05,26.96,27.11,26.8,66.8,68.34,66.76,0.333,17.69,17.95,17.41,3.502,3.56,323.7,9.51,5.042,2.935896,10.45,0.001653186,0.00229239,0.006272499
"2018-02-01 07:55:00",29028,"CKVY",12.58,27.17,27.08,27.23,26.86,65.08,67.69,65.08,0.326,17.42,17.79,16.97,3.683,3.544,344.8,8.52,5.042,5.376802,10.45,0.001653186,0.00229239,0.006272499
"2018-02-01 08:00:00",29029,"CKVY",12.6,27.23,27.25,27.36,27.11,65.7,65.98,64.5,0.33,17.12,17.4,16.86,3.401,3.569,344.5,9.23,4.603,9.116586,10.45,0.0007788787,0.003688427,0.01656807
"2018-02-01 08:05:00",29030,"CKVY",12.61,26.92,27.12,27.3,26.86,67.62,68.18,65.26,0.336,17.51,18.02,16.91,2.857,3.127,25.99,24.3,2.85,14.08806,10.45,0.0007788787,0.003688427,0.01656807
"2018-02-01 08:10:00",29031,"CKVY",12.63,26.98,26.97,27.11,26.8,67.97,68.24,67.01,0.338,17.69,17.97,17.44,2.206,2.534,23.25,7.212,2.411,20.11383,10.45,0.0007788787,0.003688427,0.01656807
"2018-02-01 08:15:00",29032,"CKVY",12.65,27.17,27.03,27.17,26.86,66.73,68.28,66.73,0.335,17.77,17.99,17.53,1.885,1.941,25.28,14.69,3.288,27.303,10.45,-0.0001569057,0.001922112,0.03774112
"2018-02-01 08:20:00",29033,"CKVY",12.69,27.3,27.26,27.42,27.11,66.8,67.38,66.42,0.337,17.7,17.92,17.44,2.001,1.963,38.11,6.566,3.288,35.28561,10.45,-0.0001569057,0.001922112,0.03774112
"2018-02-01 08:25:00",29034,"CKVY",12.71,27.42,27.36,27.48,27.23,66.7,67.56,65.6,0.338,17.76,18.1,17.34,2.068,1.995,40.03,11.22,4.165,41.81422,10.45,-0.0001569057,0.001922112,0.03774112
"2018-02-01 08:30:00",29035,"CKVY",12.7,27.35,27.38,27.48,27.23,65.77,67.28,65.77,0.332,17.67,18,17.38,2.335,2.226,28.67,10.58,3.946,43.63467,10.45,0.002850761,0.004820277,0.07076759
"2018-02-01 08:35:00",29036,"CKVY",12.7,27.48,27.49,27.6,27.29,66.59,66.59,64.6,0.338,17.37,17.92,17.02,2.377,2.391,33.08,8.24,3.726,43.12708,10.45,0.002850761,0.004820277,0.07076759
"2018-02-01 08:40:00",29037,"CKVY",12.72,27.67,27.57,27.73,27.48,64.67,66.83,64.57,0.331,17.65,18.09,17.18,2.403,2.426,18.85,12.85,3.069,45.00435,10.45,0.002850761,0.004820277,0.07076759
"2018-02-01 08:45:00",29038,"CKVY",12.74,27.79,27.76,27.91,27.54,63.77,66.04,63.77,0.328,17.47,17.93,17.07,2.027,2.233,349.9,12.51,2.192,50.01361,10.45,0.005576074,0.008032064,0.1078321
"2018-02-01 08:50:00",29039,"CKVY",12.76,27.98,27.89,28.04,27.73,63.43,64.46,62.88,0.329,17.14,17.48,16.82,1.585,1.779,8.68,8.21,1.754,57.02516,10.45,0.005576074,0.008032064,0.1078321
"2018-02-01 08:55:00",29040,"CKVY",12.76,28.16,28.09,28.28,27.85,62.33,65.01,62.26,0.326,17.41,17.89,16.85,1.034,1.31,348.7,10,1.534,62.14089,10.45,0.005576074,0.008032064,0.1078321
"2018-02-01 09:00:00",29041,"CKVY",12.78,28.34,28.27,28.41,28.16,62.09,63.02,61.99,0.327,17.09,17.31,16.92,0.802,0.923,359.5,12.34,1.315,66.73302,10.45,0.006472151,0.008246219,0.1460698
"2018-02-01 09:05:00",29042,"CKVY",12.83,28.53,28.4,28.59,28.22,62.12,62.95,62.02,0.329,17.21,17.52,16.92,0.695,0.734,3.883,17.1,1.534,70.25633,10.45,0.006472151,0.008246219,0.1460698
"2018-02-01 09:10:00",29043,"CKVY",12.87,28.9,28.75,28.9,28.47,61.23,62.57,61.23,0.33,17.41,17.72,17.12,0.64,0.647,10.75,24.11,1.096,76.28621,10.45,0.006472151,0.008246219,0.1460698
"2018-02-01 09:15:00",29044,"CKVY",12.91,29.4,29.28,29.58,28.78,60.07,61.44,60.07,0.33,17.45,17.87,17.08,0.428,0.515,335.3,52.62,1.315,85.93733,10.46,0.007810068,0.009028591,0.1840894
"2018-02-01 09:20:00",29045,"CKVY",12.95,28.9,29.05,29.4,28.72,61.75,62.95,60.07,0.333,17.5,18.03,17.2,0.587,0.503,104.3,9.97,2.192,97.01875,10.46,0.007810068,0.009028591,0.1840894
"2018-02-01 09:25:00",29046,"CKVY",12.99,28.47,28.65,28.96,28.41,62.43,64.36,61.78,0.33,17.57,18.15,17.14,1.11,0.844,127,5.975,2.411,105.1136,10.46,0.007810068,0.009028591,0.1840894
"2018-02-01 09:30:00",29047,"CKVY",13.03,28.78,28.6,28.78,28.41,65.84,65.84,61.99,0.353,17.79,18.8,17.14,1.502,1.334,129.7,8.35,1.754,109.968,10.46,0.0100659,0.01168156,0.221148
"2018-02-01 09:35:00",29048,"CKVY",13.09,29.27,28.96,29.33,28.59,60.4,67.07,60.4,0.33,18.07,19.19,17.22,1.33,1.412,87.7,11.94,1.534,115.7795,10.46,0.0100659,0.01168156,0.221148
"2018-02-01 09:40:00",29049,"CKVY",13.17,29.95,29.64,30.01,29.21,58.41,60.68,58.38,0.328,17.35,17.66,17.05,0.743,1.047,83,16.68,1.096,126.2271,10.46,0.0100659,0.01168156,0.221148
"2018-02-01 09:45:00",29050,"CKVY",13.19,29.51,29.66,29.89,29.45,59.34,59.51,58.31,0.328,17.07,17.36,16.87,0.746,0.736,45.61,7.163,1.973,138.5265,10.46,0.01290809,0.01495879,0.2568768
"2018-02-01 09:50:00",29051,"CKVY",13.26,29.95,29.78,30.07,29.51,59.2,59.96,59.1,0.333,17.36,17.67,17.03,0.786,0.764,72.87,10.57,2.192,144.4034,10.46,0.01290809,0.01495879,0.2568768
"2018-02-01 09:55:00",29052,"CKVY",13.38,29.88,29.93,30.13,29.76,60.88,61.67,58.92,0.341,17.71,18.44,17.27,1.461,1.112,41.45,18.65,4.822,154.6687,10.46,0.01290809,0.01495879,0.2568768
"2018-02-01 10:00:00",29053,"CKVY",14.04,30.44,30.25,30.5,29.82,59.3,61.95,59.03,0.34,18.12,18.79,17.66,1.604,1.515,20.93,18.32,2.63,174.2159,10.46,0.01698303,0.01940903,0.2906665
"2018-02-01 10:05:00",29054,"CKVY",13.72,30.87,30.73,31,30.38,57.65,59.41,56.93,0.336,17.54,18.05,17.19,1.656,1.646,349.2,21.72,3.288,212.4706,10.46,0.01698303,0.01940903,0.2906665
"2018-02-01 10:10:00",29055,"CKVY",13.94,30.69,30.8,31.18,30.44,57.82,58.54,57.03,0.335,17.57,17.95,17.2,1.407,1.536,343.3,20.93,3.069,232.6566,10.47,0.01698303,0.01940903,0.2906665
"2018-02-01 10:15:00",29056,"CKVY",13.88,30.62,30.76,31.06,30.5,58.03,58.51,56.83,0.335,17.53,18.04,17.15,1.363,1.366,323.4,19.82,3.069,237.926,10.47,0.02113603,0.02437029,0.322481
"2018-02-01 10:20:00",29057,"CKVY",13.84,31.05,30.91,31.3,30.5,58.13,58.75,57.13,0.342,17.85,18.5,17.36,1.325,1.337,304,15.05,2.192,226.9854,10.47,0.02113603,0.02437029,0.322481
"2018-02-01 10:25:00",29058,"CKVY",13.8,30.93,30.95,31.18,30.74,58.78,60.05,58.2,0.344,18.26,18.74,17.93,1.327,1.308,245,19.87,2.411,230.5341,10.47,0.02113603,0.02437029,0.322481
"2018-02-01 10:30:00",29059,"CKVY",13.79,30.74,30.88,31.05,30.68,59.26,60.05,58.4,0.344,18.35,18.75,17.94,1.4,1.396,254.1,7.557,2.85,242.8006,10.47,0.0228575,0.02597369,0.3515823
"2018-02-01 10:35:00",29060,"CKVY",13.78,30.92,30.79,30.92,30.68,58.67,59.84,58.3,0.343,18.13,18.61,17.86,1.61,1.539,255.6,8.52,2.63,254.24,10.47,0.0228575,0.02597369,0.3515823
"2018-02-01 10:40:00",29061,"CKVY",13.78,31.11,31.14,31.3,30.86,58.95,59.36,57.44,0.347,18.23,18.75,17.83,1.766,1.69,323.2,18.84,2.85,256.5864,10.47,0.0228575,0.02597369,0.3515823
"2018-02-01 10:45:00",29062,"CKVY",13.78,31.23,31.19,31.29,31.04,58.26,59.43,57.16,0.345,18.2,18.74,17.66,1.971,1.882,331,20.17,3.726,251.7559,10.47,0.02375809,0.02733219,0.3783367
"2018-02-01 10:50:00",29063,"CKVY",13.77,31.47,31.37,31.66,31.04,57.43,58.39,56.6,0.343,18.12,18.67,17.72,2.019,1.969,8.07,17.7,3.069,245.3773,10.47,0.02375809,0.02733219,0.3783367
"2018-02-01 10:55:00",29064,"CKVY",13.79,31.47,31.47,31.65,31.22,57.08,58.08,56.98,0.341,18.15,18.43,17.87,2.098,2.091,348.5,28.5,3.946,239.181,10.47,0.02375809,0.02733219,0.3783367
"2018-02-01 11:00:00",29065,"CKVY",13.79,32.02,31.67,32.02,31.41,58.39,58.6,56.53,0.357,18.4,19.16,17.96,1.683,1.92,334.4,19.74,2.85,229.1906,10.47,0.02299077,0.02690724,0.4023303
"2018-02-01 11:05:00",29066,"CKVY",13.8,32.15,31.94,32.21,31.78,57.6,58.97,56.05,0.354,18.34,19.3,17.92,1.473,1.61,322,21.53,2.411,219.0117,10.47,0.02299077,0.02690724,0.4023303
"2018-02-01 11:10:00",29067,"CKVY",13.8,31.9,31.86,32.21,31.65,59.01,59.01,56.09,0.359,18.4,19.24,17.84,1.306,1.389,16.95,15.06,2.85,207.9503,10.47,0.02299077,0.02690724,0.4023303
"2018-02-01 11:15:00",29068,"CKVY",13.81,31.72,31.63,31.9,31.41,59.11,59.21,56.47,0.357,18.37,19.29,17.73,1.571,1.451,9.19,18.89,4.384,200.2543,10.47,0.02127803,0.02455116,0.4233538
"2018-02-01 11:20:00",29069,"CKVY",13.82,31.84,31.84,32.09,31.65,58.39,59.52,57.63,0.354,18.92,19.5,18.48,1.851,1.635,16.31,21.46,3.507,194.0246,10.47,0.02127803,0.02455116,0.4233538
"2018-02-01 11:25:00",29070,"CKVY",13.82,31.59,31.72,31.84,31.59,56.74,59.32,56.53,0.341,18.47,19.23,17.95,2.296,2.074,356,18.99,4.603,191.0567,10.47,0.02127803,0.02455116,0.4233538
"2018-02-01 11:30:00",29071,"CKVY",13.82,31.96,31.81,31.96,31.53,59.93,59.93,56.74,0.366,18.75,19.63,18,2.458,2.289,357.6,12.87,3.946,194.7051,10.47,0.02179646,0.02562687,0.4412274
"2018-02-01 11:35:00",29072,"CKVY",13.81,31.96,31.98,32.15,31.83,57.8,60.04,57.01,0.352,19.06,19.79,18.38,2.998,2.748,355.7,11.75,4.822,200.6857,10.47,0.02179646,0.02562687,0.4412274
"2018-02-01 11:40:00",29073,"CKVY",13.8,31.95,31.99,32.14,31.83,58.55,59.14,57.49,0.357,19,19.44,18.59,3.562,3.229,360,11.08,6.795,211.2528,10.47,0.02179646,0.02562687,0.4412274
"2018-02-01 11:45:00",29074,"CKVY",13.8,32.26,32.14,32.32,31.83,58.93,60.72,57.87,0.364,19.34,20.11,18.78,4.138,3.895,346.7,15.65,6.795,225.9727,10.47,0.02567056,0.03101826,0.4559036
"2018-02-01 11:50:00",29075,"CKVY",13.78,32.45,32.4,32.57,32.14,58.55,60.51,57.59,0.364,19.71,20.28,18.95,4.587,4.351,3.339,14.44,6.795,249.4675,10.47,0.02567056,0.03101826,0.4559036
"2018-02-01 11:55:00",29076,"CKVY",13.79,32.26,32.33,32.57,32.07,58.28,58.96,56.66,0.36,19.04,19.81,18.54,4.579,4.666,359,16.94,6.795,273.1712,10.47,0.02567056,0.03101826,0.4559036
"2018-02-01 12:00:00",29077,"CKVY",13.79,32.57,32.54,32.82,32.26,57.9,60.06,57.56,0.362,19.58,20.45,19.02,4.576,4.556,17.67,10.28,6.357,292.1751,10.47,0.03081146,0.03762131,0.4674042
"2018-02-01 12:05:00",29078,"CKVY",13.79,32.88,32.77,33.06,32.51,57.93,59.34,56.08,0.367,19.45,20.36,18.71,4.278,4.439,357.1,15.72,7.672,302.9563,10.47,0.03081146,0.03762131,0.4674042
"2018-02-01 12:10:00",29079,"CKVY",13.78,33.25,33.11,33.37,32.75,55.77,59.82,55.53,0.358,19.56,20.72,19.01,3.667,3.972,17.86,18.13,4.384,312.8896,10.47,0.03081146,0.03762131,0.4674042
"2018-02-01 12:15:00",29080,"CKVY",13.78,32.82,33.1,33.31,32.75,55.63,57.69,55.05,0.351,19.07,19.89,18.4,3.479,3.58,359.6,15.7,5.699,319.1964,10.47,0.03291408,0.03963242,0.4758437
"2018-02-01 12:20:00",29081,"CKVY",13.79,33.31,33.01,33.37,32.69,57.69,58.31,55.49,0.371,19.38,20.26,18.64,3.327,3.513,15.14,15.95,6.576,316.4249,10.47,0.03291408,0.03963242,0.4758437
"2018-02-01 12:25:00",29082,"CKVY",13.77,33.25,33.31,33.62,33.06,56.11,58.93,55.43,0.36,19.7,20.74,18.85,3.557,3.437,19.5,21.02,6.795,307.5058,10.47,0.03291408,0.03963242,0.4758437
"2018-02-01 12:30:00",29083,"CKVY",13.79,33.5,33.32,33.62,33.06,57.97,58.38,55.67,0.376,19.58,20.39,19.03,3.527,3.563,25.79,15.66,5.918,296.9455,10.47,0.0312541,0.03742871,0.4807849
"2018-02-01 12:35:00",29084,"CKVY",13.79,33.68,33.33,33.68,33.06,57.83,57.97,55.22,0.378,19.53,20.41,18.87,3.707,3.567,16.38,20.9,5.699,294.5987,10.47,0.0312541,0.03742871,0.4807849
"2018-02-01 12:40:00",29085,"CKVY",13.78,33.55,33.55,33.86,33.31,56.04,58.41,54.26,0.364,19.38,20.69,18.6,3.894,3.768,14.69,15.83,6.138,300.4902,10.47,0.0312541,0.03742871,0.4807849
"2018-02-01 12:45:00",29086,"CKVY",13.78,33.98,33.66,34.04,33.43,54.29,57.07,54.29,0.359,19.53,20.14,18.83,3.993,3.994,8.21,14.62,6.138,310.067,10.47,0.03340833,0.04010106,0.4825145
"2018-02-01 12:50:00",29087,"CKVY",13.78,33.92,33.99,34.17,33.73,55.21,56.65,53.56,0.364,19.48,20.15,18.88,3.962,3.902,38.64,20.07,7.014,328.4624,10.47,0.03340833,0.04010106,0.4825145
"2018-02-01 12:55:00",29088,"CKVY",13.78,34.04,34.02,34.23,33.79,55,58.23,53.97,0.365,19.76,21.03,19.02,3.866,3.96,57.25,16.27,5.261,346.3746,10.47,0.03340833,0.04010106,0.4825145
"2018-02-01 13:00:00",29089,"CKVY",13.78,34.78,34.53,34.84,34.04,54.56,55.59,53.67,0.373,19.89,20.53,19.43,3.441,3.543,57.73,21.27,5.042,366.0381,10.47,0.03797497,0.0451528,0.4806935
"2018-02-01 13:05:00",29090,"CKVY",13.77,35.4,34.77,35.4,34.41,52.46,54.52,50.95,0.367,19.03,20.08,18.34,2.88,3.318,61.94,25.34,5.699,377.7735,10.47,0.03797497,0.0451528,0.4806935
"2018-02-01 13:10:00",29091,"CKVY",13.77,35.65,35.53,35.71,35.34,52.05,53.15,51.06,0.368,19.63,20.26,19.12,2.262,2.543,64.93,20.8,3.726,386.9111,10.47,0.03797497,0.0451528,0.4806935
"2018-02-01 13:15:00",29092,"CKVY",13.76,35.34,35.08,35.65,34.78,51.54,52.39,50.37,0.36,18.89,19.78,18.28,2.312,2.427,45.14,13.04,5.261,391.3046,10.47,0.04027927,0.04685115,0.4759549
"2018-02-01 13:20:00",29093,"CKVY",13.76,35.58,35.52,35.65,35.28,50.51,52.19,49.27,0.356,18.88,19.67,18.4,2.225,2.13,47.51,19.57,3.726,392.4023,10.47,0.04027927,0.04685115,0.4759549
"2018-02-01 13:25:00",29094,"CKVY",13.77,35.27,35.34,35.65,35.03,51.54,52.46,50.06,0.359,19.12,19.95,18.62,2.582,2.42,47.18,24.41,5.261,394.8086,10.48,0.04027927,0.04685115,0.4759549
"2018-02-01 13:30:00",29095,"CKVY",13.77,36.38,35.88,36.51,35.21,49.61,51.64,48.75,0.361,19.18,19.52,18.77,2.071,2.249,72.86,24.81,2.85,394.0981,10.48,0.04022668,0.04629322,0.4676414
"2018-02-01 13:35:00",29096,"CKVY",13.76,35.64,35.9,36.44,35.51,50.05,51.84,49.2,0.354,19.2,19.91,18.66,2.44,2.268,65.63,14.54,5.48,385.8475,10.48,0.04022668,0.04629322,0.4676414
"2018-02-01 13:40:00",29097,"CKVY",13.76,35.45,35.81,36.07,35.38,50.6,52.46,49.71,0.355,19.36,20.31,18.52,2.42,2.313,78.28,14.48,5.48,371.1981,10.47,0.04022668,0.04629322,0.4676414
"2018-02-01 13:45:00",29098,"CKVY",13.76,35.75,35.63,35.88,35.38,49.36,52.18,49.36,0.35,19.14,19.94,18.57,3.078,2.708,66.35,19.66,6.357,357.192,10.48,0.03725889,0.04337289,0.4558622
"2018-02-01 13:50:00",29099,"CKVY",13.74,35.87,35.69,35.93,35.5,52.21,52.34,48.02,0.372,18.76,20.16,17.85,3.254,3.143,77.17,20.8,6.357,350.9615,10.47,0.03725889,0.04337289,0.4558622
"2018-02-01 13:55:00",29100,"CKVY",13.75,36.24,36.08,36.36,35.81,49.77,53.31,49.49,0.36,19.66,21.01,18.87,3.703,3.613,32.94,26.73,7.014,349.6625,10.47,0.03725889,0.04337289,0.4558622
"2018-02-01 14:00:00",29101,"CKVY",13.75,36.12,35.98,36.36,35.62,52.58,52.89,48.6,0.379,19.31,20.59,18.6,4.984,4.366,15.98,13.38,10.52,348.6335,10.47,0.0371696,0.04491967,0.440952
"2018-02-01 14:05:00",29102,"CKVY",13.75,35.99,35.94,36.12,35.68,49.01,52.76,48.95,0.351,19.34,20.42,18.38,6.346,5.717,17.41,11.96,11.18,343.5548,10.47,0.0371696,0.04491967,0.440952
"2018-02-01 14:10:00",29103,"CKVY",13.75,35.87,35.92,36.12,35.75,49.46,51.28,48.33,0.353,18.9,19.87,18.21,7.802,7.061,16.08,11.03,11.62,333.2398,10.47,0.0371696,0.04491967,0.440952
"2018-02-01 14:15:00",29104,"CKVY",13.75,36.12,35.95,36.12,35.81,51.73,52.31,48.09,0.372,19.01,20.26,18.17,8.28,8.07,15.51,9.91,11.84,326.5095,10.47,0.03700244,0.04819856,0.4229972
"2018-02-01 14:20:00",29105,"CKVY",13.75,35.87,36.01,36.24,35.68,48.22,52.27,47.4,0.344,19.14,20.43,17.67,8.3,8.24,13.84,10.35,10.96,321.1859,10.47,0.03700244,0.04819856,0.4229972
"2018-02-01 14:25:00",29106,"CKVY",13.75,36.05,36.08,36.36,35.81,51.21,52.17,48.22,0.368,19.37,20.44,18.15,7.673,7.935,10.13,12.13,9.86,312.1603,10.46,0.03700244,0.04819856,0.4229972
"2018-02-01 14:30:00",29107,"CKVY",13.75,35.93,36.01,36.18,35.87,49.63,52,48.46,0.355,19.19,20.18,18.38,7.066,7.322,7.315,8.83,9.64,296.687,10.46,0.0348784,0.04674578,0.4018434
"2018-02-01 14:35:00",29108,"CKVY",13.75,35.99,36.01,36.24,35.81,50.45,50.9,48.43,0.361,18.93,19.56,18.3,6.88,6.957,2.375,11.31,10.52,282.5642,10.46,0.0348784,0.04674578,0.4018434
"2018-02-01 14:40:00",29109,"CKVY",13.76,35.93,35.91,36.11,35.81,49.49,51.28,48.09,0.354,18.86,19.87,18.08,6.801,6.919,359.5,9.35,8.99,268.6836,10.46,0.0348784,0.04674578,0.4018434
"2018-02-01 14:45:00",29110,"CKVY",13.76,35.74,35.84,36.11,35.62,50.28,51.66,48.81,0.357,19.09,19.96,18.34,7.075,6.946,349.7,10.46,10.52,261.7371,10.46,0.03212411,0.04307299,0.3779981
"2018-02-01 14:50:00",29111,"CKVY",13.76,35.87,35.75,35.93,35.56,51.21,52.58,49.87,0.365,19.44,20.19,18.83,6.751,6.942,348.3,12.93,8.99,255.1484,10.46,0.03212411,0.04307299,0.3779981
"2018-02-01 14:55:00",29112,"CKVY",13.76,36.3,36.03,36.36,35.74,49.7,51.86,49.53,0.36,19.38,20.25,18.82,7.143,6.883,340.5,10.89,11.4,274.5503,10.46,0.03212411,0.04307299,0.3779981
"2018-02-01 15:00:00",29113,"CKVY",13.75,36.55,36.55,36.86,36.18,49.15,52.45,49.05,0.36,19.94,20.97,18.91,7.366,7.201,337,9.61,12.28,329.1788,10.46,0.03687851,0.04803297,0.3509624
"2018-02-01 15:05:00",29114,"CKVY",13.75,36.92,36.86,37.35,36.49,49.73,52.21,48.22,0.37,19.8,21.32,19.07,8.24,7.804,333.7,9.02,12.28,386.724,10.46,0.03687851,0.04803297,0.3509624
"2018-02-01 15:10:00",29115,"CKVY",13.75,36.98,36.88,37.04,36.61,50.97,51.48,48.64,0.38,19.8,20.76,19.16,8.73,8.52,332.6,7.491,11.84,422.6262,10.46,0.03687851,0.04803297,0.3509624
"2018-02-01 15:15:00",29116,"CKVY",13.75,37.23,37.06,37.35,36.92,49.97,51.07,48.88,0.376,20.08,20.76,19.54,9.05,8.98,329.8,7.059,12.06,410.0244,10.46,0.04180903,0.05490012,0.3215261
"2018-02-01 15:20:00",29117,"CKVY",13.75,36.73,37.04,37.41,36.61,48.16,50.94,47.71,0.355,19.59,20.85,18.64,9.06,9.03,335,9.77,11.62,395.5999,10.46,0.04180903,0.05490012,0.3215261
"2018-02-01 15:25:00",29118,"CKVY",13.75,37.29,37.2,37.47,36.79,47.02,49.7,47.02,0.355,19.68,20.17,18.92,8.69,8.87,333.8,9.22,10.96,373.5634,10.46,0.04180903,0.05490012,0.3215261
"2018-02-01 15:30:00",29119,"CKVY",13.74,37.78,37.59,37.84,37.23,47.4,49.39,46.61,0.364,19.56,20.36,18.87,7.885,8.23,338.1,13.49,8.99,370.8584,10.46,0.03940412,0.05296578,0.2899781
"2018-02-01 15:35:00",29120,"CKVY",13.75,38.46,38.14,38.59,37.72,47.23,50.11,46.82,0.373,20.19,21.47,19.42,6.558,7.303,331.2,13.19,9.43,370.8676,10.46,0.03940412,0.05296578,0.2899781
"2018-02-01 15:40:00",29121,"CKVY",13.74,37.72,37.93,38.46,37.47,48.46,50.73,47.02,0.372,20.35,21.65,19.43,6.039,6.351,331.5,12,10.52,370.52,10.46,0.03940412,0.05296578,0.2899781
"2018-02-01 15:45:00",29122,"CKVY",13.74,38.09,38.19,38.59,37.72,49.08,50.39,47.64,0.382,20.77,21.67,20.04,5.971,5.953,310.7,17.48,11.62,354.881,10.46,0.03651155,0.04801856,0.255895
"2018-02-01 15:50:00",29123,"CKVY",13.73,37.35,37.7,38.15,37.35,48.36,48.94,47.23,0.366,19.83,20.6,19.2,6.809,6.359,340.5,9.3,10.08,341.1057,10.46,0.03651155,0.04801856,0.255895
"2018-02-01 15:55:00",29124,"CKVY",13.73,38.22,37.58,38.22,37.23,50.11,50.32,48.29,0.392,20.24,21.27,19.54,6.583,6.728,333.2,13.75,8.77,325.4144,10.46,0.03651155,0.04801856,0.255895
"2018-02-01 16:00:00",29125,"CKVY",13.73,38.09,38.1,38.4,37.84,47.67,50.39,47.54,0.371,20.36,21.4,19.76,6.085,6.519,337.6,16.06,7.672,313.1153,10.46,0.03259172,0.04380807,0.2204242
"2018-02-01 16:05:00",29126,"CKVY",13.73,37.41,38.14,38.59,37.35,49.15,49.15,46.71,0.372,20.14,20.82,19.43,5.343,5.569,339.8,19.11,10.52,295.7033,10.46,0.03259172,0.04380807,0.2204242
"2018-02-01 16:10:00",29127,"CKVY",13.73,36.79,37.3,37.6,36.79,51.42,51.42,49.29,0.38,20.49,21.09,19.72,4.837,4.987,345,19.44,7.014,277.1052,10.46,0.03259172,0.04380807,0.2204242
"2018-02-01 16:15:00",29128,"CKVY",13.75,36.24,36.6,36.92,36.11,52.62,53.41,51.35,0.381,20.82,21.48,20.2,5.134,4.764,6.215,12.45,9.43,240.7656,10.46,0.02160824,0.0302856,0.183335
"2018-02-01 16:20:00",29129,"CKVY",13.75,35.93,36.16,36.3,35.87,54.06,54.78,52.34,0.386,20.81,21.53,20.36,5.097,5.233,8.76,10.44,7.891,193.1337,10.46,0.02160824,0.0302856,0.183335
"2018-02-01 16:25:00",29130,"CKVY",13.76,35.62,35.82,35.99,35.56,55.53,55.71,53.27,0.392,20.94,21.57,20.47,5.284,5.205,2.825,12.55,6.795,152.9977,10.46,0.02160824,0.0302856,0.183335
"2018-02-01 16:30:00",29131,"CKVY",13.78,35.62,35.56,35.68,35.44,55.19,57.32,55.12,0.39,21.46,22.03,20.99,4.832,5.139,359.5,13.23,6.576,128.4325,10.46,0.0143733,0.02180426,0.1453293
"2018-02-01 16:35:00",29132,"CKVY",13.8,35.31,35.43,35.62,35.25,55.05,56.98,55.05,0.384,21.23,21.77,20.73,4.936,4.916,359.6,11.97,8.11,112.6598,10.45,0.0143733,0.02180426,0.1453293
"2018-02-01 16:40:00",29133,"CKVY",13.5,35.06,35.23,35.37,35,56.08,57.73,54.92,0.387,21.18,21.85,20.73,5.009,4.939,358.5,14.67,8.33,98.70629,10.45,0.0143733,0.02180426,0.1453293
"2018-02-01 16:45:00",29134,"CKVY",13.31,34.88,34.94,35.13,34.76,57.56,57.8,55.81,0.395,21.22,21.56,20.82,5.065,5.086,6.916,9.68,6.576,84.63709,10.45,0.01075186,0.01741542,0.1073319
"2018-02-01 16:50:00",29135,"CKVY",13.24,34.76,34.84,35.06,34.63,57.11,57.97,56.29,0.39,21.25,21.56,20.89,4.986,5.018,11.65,8.91,7.672,70.0533,10.45,0.01075186,0.01741542,0.1073319
"2018-02-01 16:55:00",29136,"CKVY",13.18,34.69,34.82,35,34.63,58.07,58.35,56.12,0.395,21.25,21.75,20.83,5.048,5.076,19.53,9.66,7.234,56.64275,10.45,0.01075186,0.01741542,0.1073319
"2018-02-01 17:00:00",29137,"CKVY",13.15,34.63,34.64,34.76,34.45,56.32,58.11,56.29,0.382,21.14,21.52,20.67,5.292,5.144,13.07,11.37,8.99,47.28177,10.45,0.008610505,0.01503669,0.07050548
"2018-02-01 17:05:00",29138,"CKVY",13.1,34.88,34.72,34.88,34.51,54.54,57.46,54.54,0.374,20.55,21.26,20.03,5.603,5.434,11.84,13.12,9.21,40.04015,10.44,0.008610505,0.01503669,0.07050548
"2018-02-01 17:10:00",29139,"CKVY",13.06,34.57,34.67,34.94,34.51,57.32,57.32,54.44,0.388,20.59,21.07,20,5.602,5.568,10.91,11.26,8.11,33.48603,10.44,0.008610505,0.01503669,0.07050548
"2018-02-01 17:15:00",29140,"CKVY",13.05,34.51,34.46,34.63,34.26,56.94,58.31,55.95,0.385,20.82,21.3,20.41,5.252,5.478,5.868,10.17,6.576,28.26304,10.44,0.006757316,0.01356748,0.037683
"2018-02-01 17:20:00",29141,"CKVY",13.03,34.51,34.47,34.63,34.32,55.74,57.77,55.74,0.376,20.62,21.07,20.22,4.792,5.039,16.54,10.13,6.795,24.44659,10.44,0.006757316,0.01356748,0.037683
"2018-02-01 17:25:00",29142,"CKVY",13.01,34.38,34.4,34.69,34.14,57.32,58.59,55.05,0.385,20.73,21.34,20.09,4.082,4.45,0.157,11.54,4.603,21.05771,10.44,0.006757316,0.01356748,0.037683
"2018-02-01 17:30:00",29143,"CKVY",12.99,34.2,34.38,34.57,34.14,57.01,57.97,55.64,0.38,20.63,21.09,20.19,3.668,3.876,353.4,11.06,5.48,16.92873,10.44,0.001531259,0.006971634,0.01658494
"2018-02-01 17:35:00",29144,"CKVY",12.97,34.02,34.15,34.39,33.95,59.17,59.31,56.43,0.392,20.95,21.43,20.35,3.13,3.404,336.3,11.07,5.042,12.43987,10.44,0.001531259,0.006971634,0.01658494
"2018-02-01 17:40:00",29145,"CKVY",12.96,33.46,33.74,34.08,33.46,61.23,61.23,59.11,0.397,21.58,21.82,21.21,3.047,3.072,343.4,10.15,3.946,8.074909,10.44,0.001531259,0.006971634,0.01658494
"2018-02-01 17:45:00",29146,"CKVY",12.95,33.4,33.43,33.64,33.27,60.34,61.58,59.79,0.39,21.28,21.71,20.94,2.939,2.934,359.6,5.8,3.726,4.973076,10.44,-0.0003422526,5.076427E-05,0.006284364
"2018-02-01 17:50:00",29147,"CKVY",12.95,33.4,33.32,33.46,33.09,60.03,61.37,59.86,0.388,21.12,21.46,20.86,2.845,2.879,3.943,3.033,3.507,3.147195,10.44,-0.0003422526,5.076427E-05,0.006284364
"2018-02-01 17:55:00",29148,"CKVY",12.94,33.41,33.25,33.53,33.03,60.01,61.24,59.46,0.388,21.06,21.34,20.76,2.995,2.92,7.015,7.216,5.042,2.046022,10.44,-0.0003422526,5.076427E-05,0.006284364
"2018-02-01 18:00:00",29149,"CKVY",12.93,32.92,33.07,33.41,32.79,61.14,62.48,60.01,0.387,21.26,21.63,20.97,2.939,2.98,13.7,8.52,3.946,1.207029,10.44,-0.0008032746,-0.0005597495,0.0009046049
"2018-02-01 18:05:00",29150,"CKVY",12.93,32.8,33.04,33.29,32.67,62.35,63.03,60.28,0.393,21.22,21.71,20.85,2.875,2.914,5.931,11.55,3.507,0.5329212,10.44,-0.0008032746,-0.0005597495,0.0009046049
"2018-02-01 18:10:00",29151,"CKVY",12.92,32.55,32.74,32.93,32.55,63.86,64.24,62.18,0.399,21.64,22.05,21.25,2.698,2.803,359.6,8.03,3.507,0.1903021,10.44,-0.0008032746,-0.0005597495,0.0009046049
"2018-02-01 18:15:00",29152,"CKVY",12.92,33.17,32.88,33.17,32.56,60.67,63.79,60.29,0.388,21.28,21.78,20.85,2.751,2.714,354.7,4.452,3.507,0.04467345,10.44,-0.001079918,-0.0009378393,2.5E-07
"2018-02-01 18:20:00",29153,"CKVY",12.91,32.87,32.98,33.17,32.8,61.49,62.28,60.57,0.389,21.16,21.43,20.9,2.775,2.772,354.2,7.626,3.726,0.000375886,10.44,-0.001079918,-0.0009378393,2.5E-07
"2018-02-01 18:25:00",29154,"CKVY",12.89,32.93,32.86,33.11,32.56,60.7,63.45,60.43,0.385,21.19,21.79,20.69,2.547,2.651,357.8,8.24,3.069,0,10.44,-0.001079918,-0.0009378393,2.5E-07
"2018-02-01 18:30:00",29155,"CKVY",12.91,33.24,32.91,33.3,32.68,59.67,63.04,59.23,0.383,21.04,21.68,20.38,2.38,2.48,339.4,12.85,3.069,0,10.44,-0.001259979,-0.001181466,2.5E-07
"2018-02-01 18:35:00",29156,"CKVY",12.9,32.93,32.95,33.3,32.68,62.15,64.27,59.71,0.394,21.53,22.18,20.73,2.508,2.365,328.9,9.63,4.822,0,10.44,-0.001259979,-0.001181466,2.5E-07
"2018-02-01 18:40:00",29157,"CKVY",12.9,33.05,32.85,33.11,32.68,62.15,64,61.94,0.396,21.64,21.97,21.26,3.108,2.798,333.4,8.04,4.822,0,10.44,-0.001259979,-0.001181466,2.5E-07
"2018-02-01 18:45:00",29158,"CKVY",12.89,32.93,33.06,33.24,32.87,63.32,63.32,61.15,0.402,21.59,21.91,21.16,3.612,3.362,319.8,7.52,5.699,0,10.44,-0.001070781,-0.0009257596,2.5E-07
"2018-02-01 18:50:00",29159,"CKVY",12.89,32.81,32.85,33.06,32.69,63.49,65.18,62.36,0.401,21.98,22.41,21.45,3.84,3.783,319.9,8.12,5.261,0,10.44,-0.001070781,-0.0009257596,2.5E-07
"2018-02-01 18:55:00",29160,"CKVY",12.89,32.63,32.77,33,32.57,65.11,65.28,63.22,0.408,22.11,22.36,21.7,3.944,3.899,324,8.89,5.918,0,10.44,-0.001070781,-0.0009257596,2.5E-07
"2018-02-01 19:00:00",29161,"CKVY",12.88,32.69,32.7,32.82,32.57,66.31,66.31,64.25,0.416,22.27,22.71,21.9,3.986,4.004,326.6,6.91,5.918,0,10.44,-8.729099E-05,0.0003395828,2.5E-07
"2018-02-01 19:05:00",29162,"CKVY",12.86,32.32,32.45,32.69,32.26,68.82,68.82,65.93,0.426,22.88,23.23,22.41,3.802,3.898,322.4,8.21,4.603,0,10.44,-8.729099E-05,0.0003395828,2.5E-07
"2018-02-01 19:10:00",29163,"CKVY",12.87,32.32,32.31,32.45,32.14,68.54,69.54,68.54,0.424,23.28,23.48,23.08,3.635,3.682,319.6,7.691,5.48,0,10.44,-8.729099E-05,0.0003395828,2.5E-07
"2018-02-01 19:15:00",29164,"CKVY",12.87,32.51,32.5,32.63,32.32,67.31,68.61,66.52,0.42,22.94,23.27,22.58,3.557,3.583,316.2,7.695,5.042,0,10.44,-0.0005560515,-0.0002782462,2.5E-07
"2018-02-01 19:20:00",29165,"CKVY",12.85,32.32,32.43,32.63,32.32,67.51,67.99,67.03,0.418,22.89,23.16,22.65,3.402,3.454,317.5,8.9,4.384,0,10.44,-0.0005560515,-0.0002782462,2.5E-07
"2018-02-01 19:25:00",29166,"CKVY",12.85,31.95,32.11,32.32,31.89,68.78,69.16,67.31,0.419,22.88,23.09,22.61,3.279,3.381,316.8,7.606,4.384,0,10.44,-0.0005560515,-0.0002782462,2.5E-07
"2018-02-01 19:30:00",29167,"CKVY",12.86,31.89,31.91,32.07,31.77,68.17,68.99,67.65,0.414,22.69,22.94,22.38,3.167,3.184,323.6,6.364,4.603,0,10.44,-0.0009211649,-0.0007539955,2.5E-07
"2018-02-01 19:35:00",29168,"CKVY",12.86,32.01,31.92,32.07,31.77,67.55,68.41,67.55,0.413,22.59,22.72,22.42,3.305,3.253,329.3,4.519,4.165,0,10.44,-0.0009211649,-0.0007539955,2.5E-07
"2018-02-01 19:40:00",29169,"CKVY",12.86,32.14,32.07,32.2,31.95,65.66,67.58,65.59,0.403,22.35,22.6,21.87,3.356,3.318,338.6,6.652,4.165,0,10.44,-0.0009211649,-0.0007539955,2.5E-07
"2018-02-01 19:45:00",29170,"CKVY",12.85,31.33,31.7,32.2,31.33,68.68,68.82,65.59,0.408,22.21,22.45,21.83,3.146,3.266,351.6,4.964,3.726,0,10.44,-0.0009324016,-0.0007694933,2.5E-07
"2018-02-01 19:50:00",29171,"CKVY",12.85,31.83,31.48,31.95,31.21,65.83,69.1,65.83,0.399,22.13,22.44,21.71,3.127,3.111,353.2,6.038,3.946,0,10.44,-0.0009324016,-0.0007694933,2.5E-07
"2018-02-01 19:55:00",29172,"CKVY",12.85,32.2,32.1,32.33,31.83,64.5,65.94,63.95,0.397,21.71,21.96,21.4,3.097,3.122,349.1,9.04,4.822,0,10.44,-0.0009324016,-0.0007694933,2.5E-07
"2018-02-01 20:00:00",29173,"CKVY",12.85,32.39,32.35,32.51,32.2,63.81,64.6,63.53,0.396,21.51,21.74,21.34,3.184,3.165,353.2,5.565,4.165,0,10.44,-0.0009382156,-0.0007696179,2.5E-07
"2018-02-01 20:05:00",29174,"CKVY",12.85,32.58,32.46,32.7,32.21,62.71,64.16,62.37,0.392,21.32,21.6,21.08,3.203,3.171,344,6.148,4.603,0,10.44,-0.0009382156,-0.0007696179,2.5E-07
"2018-02-01 20:10:00",29175,"CKVY",12.85,32.64,32.53,32.7,32.39,62.17,63.37,62.17,0.39,21.28,21.53,21.01,3.364,3.284,349.5,6.129,4.822,0,10.44,-0.0009382156,-0.0007696179,2.5E-07
"2018-02-01 20:15:00",29176,"CKVY",12.84,32.52,32.49,32.83,32.21,62.58,63.78,61.82,0.39,21.25,21.54,20.98,3.613,3.472,353.9,8.8,4.822,0,10.44,-0.0005449426,-0.0002360706,2.5E-07
"2018-02-01 20:20:00",29177,"CKVY",12.84,32.21,32.44,32.64,32.21,62.58,63.61,61.93,0.385,21.15,21.38,20.87,3.744,3.722,358.4,6.513,5.042,0,10.44,-0.0005449426,-0.0002360706,2.5E-07
"2018-02-01 20:25:00",29178,"CKVY",12.84,32.52,32.39,32.64,32.21,61.96,63.47,61.86,0.386,21.14,21.36,20.81,3.595,3.662,355,5.806,4.384,0,10.44,-0.0005449426,-0.0002360706,2.5E-07
"2018-02-01 20:30:00",29179,"CKVY",12.83,32.83,32.76,32.95,32.46,60.66,61.89,60.11,0.383,20.71,20.97,20.47,3.62,3.6,353.8,8.22,4.822,0,10.44,-0.0001041307,0.0003327849,2.5E-07
"2018-02-01 20:35:00",29180,"CKVY",12.84,32.7,32.77,32.95,32.58,60.83,61.55,60.45,0.382,20.8,21.07,20.59,3.578,3.593,341.9,7.618,4.822,0,10.44,-0.0001041307,0.0003327849,2.5E-07
"2018-02-01 20:40:00",29181,"CKVY",12.83,33.01,32.85,33.08,32.7,60,61.38,59.97,0.382,20.79,21.01,20.53,3.752,3.677,340,7.011,5.699,0,10.44,-0.0001041307,0.0003327849,2.5E-07
"2018-02-01 20:45:00",29182,"CKVY",12.83,32.83,32.92,33.2,32.7,61.41,61.72,59.83,0.388,20.92,21.16,20.58,3.604,3.681,332.5,7.503,4.384,0,10.44,-9.381666E-06,0.0004653141,2.5E-07
"2018-02-01 20:50:00",29183,"CKVY",12.81,32.46,32.67,32.83,32.4,64.16,64.16,61.24,0.399,21.31,21.74,20.84,3.378,3.559,321.6,7.973,4.384,0,10.44,-9.381666E-06,0.0004653141,2.5E-07
"2018-02-01 20:55:00",29184,"CKVY",12.83,32.27,32.33,32.46,32.15,63.54,64.26,63.47,0.392,21.49,21.73,21.2,2.742,3.057,320.7,6.15,2.85,0,10.44,-9.381666E-06,0.0004653141,2.5E-07
"2018-02-01 21:00:00",29185,"CKVY",12.83,32.21,32.32,32.46,32.15,64.02,64.02,63.2,0.394,21.39,21.58,21.17,2.239,2.513,317.2,4.767,2.63,0,10.44,-0.000873459,-0.000669963,2.5E-07
"2018-02-01 21:05:00",29186,"CKVY",12.82,32.21,32.16,32.33,31.96,64.5,65.09,63.95,0.397,21.52,21.75,21.3,1.825,1.962,304.5,4.74,2.192,0,10.44,-0.000873459,-0.000669963,2.5E-07
"2018-02-01 21:10:00",29187,"CKVY",12.8,31.65,31.8,32.21,31.22,67.32,69.76,64.5,0.405,22.09,22.61,21.47,1.933,1.777,292.1,14.82,7.234,0,10.44,-0.000873459,-0.000669963,2.5E-07
"2018-02-01 21:15:00",29188,"CKVY",12.82,31.22,31.83,32.27,31.22,69.72,69.72,64.81,0.413,22.18,22.68,21.63,2.225,2.119,289.1,15,6.576,0,10.44,-0.002459075,-0.002920714,2.5E-07
"2018-02-01 21:20:00",29189,"CKVY",12.81,30.85,31.08,31.34,30.79,70.86,70.89,69.52,0.413,22.48,22.68,22.2,2.579,2.408,288,7.04,3.507,0,10.44,-0.002459075,-0.002920714,2.5E-07
"2018-02-01 21:25:00",29190,"CKVY",12.81,30.42,30.64,30.91,30.42,72.54,72.54,70.82,0.416,22.66,22.87,22.41,2.617,2.716,315.4,9.17,3.288,0,10.44,-0.002459075,-0.002920714,2.5E-07
"2018-02-01 21:30:00",29191,"CKVY",12.81,30.11,30.31,30.48,30.11,73.85,73.88,72.51,0.418,22.81,23,22.56,2.518,2.467,307.9,9.65,3.507,0,10.44,-0.001975665,-0.002216976,2.5E-07
"2018-02-01 21:35:00",29192,"CKVY",12.8,29.68,29.84,30.23,29.55,74.91,75.39,73.85,0.416,22.84,22.97,22.59,2.569,2.542,301.3,5.177,3.507,0,10.44,-0.001975665,-0.002216976,2.5E-07
"2018-02-01 21:40:00",29193,"CKVY",12.81,29.49,29.55,29.74,29.37,75.15,75.53,74.81,0.415,22.64,22.83,22.49,2.424,2.523,312.9,5.438,3.069,0,10.44,-0.001975665,-0.002216976,2.5E-07
"2018-02-01 21:45:00",29194,"CKVY",12.81,29.24,29.4,29.49,29.18,75.08,75.12,74.36,0.41,22.37,22.59,22.23,2.184,2.329,315.6,5.271,1.973,0,10.44,-0.002182053,-0.002521388,2.5E-07
"2018-02-01 21:50:00",29195,"CKVY",12.8,28.87,29.05,29.3,28.75,76.18,76.39,74.94,0.41,22.36,22.53,22.17,1.588,1.937,292.8,5.362,1.754,0,10.44,-0.002182053,-0.002521388,2.5E-07
"2018-02-01 21:55:00",29196,"CKVY",12.8,28.13,28.54,28.93,28.01,79.62,79.62,76.11,0.415,22.43,22.65,22.18,1.355,1.339,184.4,47.8,2.85,0,10.44,-0.002182053,-0.002521388,2.5E-07
"2018-02-01 22:00:00",29197,"CKVY",12.81,27.7,27.84,28.13,27.64,79.34,81.2,79.34,0.407,22.55,22.81,22.14,1.445,1.393,161.7,14.6,2.63,0,10.44,-0.003282155,-0.00423184,2.5E-07
"2018-02-01 22:05:00",29198,"CKVY",12.8,28.32,28.15,28.5,27.57,77.86,79.72,76.87,0.409,22.23,22.54,21.88,1.69,1.536,126.1,16.98,2.411,0,10.43,-0.003282155,-0.00423184,2.5E-07
"2018-02-01 22:10:00",29199,"CKVY",12.79,27.64,28.04,28.44,27.64,79.31,79.41,77.42,0.405,22.13,22.5,21.74,2.224,2.021,97.5,5.618,3.507,0,10.43,-0.003282155,-0.00423184,2.5E-07
"2018-02-01 22:15:00",29200,"CKVY",12.78,27.26,27.45,27.7,27.2,81.1,81.1,79.27,0.408,22.16,22.37,21.83,2.533,2.42,99,6.443,3.946,0,10.43,-0.002781128,-0.003431988,2.5E-07
"2018-02-01 22:20:00",29201,"CKVY",12.79,27.88,27.39,27.94,27.02,78.38,81.2,78.38,0.405,22.16,22.29,21.94,2.947,2.71,105.1,6.046,4.165,0,10.43,-0.002781128,-0.003431988,2.5E-07
"2018-02-01 22:25:00",29202,"CKVY",12.79,28.32,28,28.32,27.82,75.29,78.38,75.29,0.396,21.84,22.13,21.4,3.08,3.039,121.2,6.807,3.726,0,10.43,-0.002781128,-0.003431988,2.5E-07
"2018-02-01 22:30:00",29203,"CKVY",12.79,28.2,28.41,28.63,28.13,77.15,77.21,74.74,0.404,21.64,22.04,21.41,2.867,2.984,117.9,9.7,3.288,0,10.43,-0.001861951,-0.002076466,2.5E-07
"2018-02-01 22:35:00",29204,"CKVY",12.79,28.32,28.15,28.38,28.01,78.08,78.73,77.18,0.411,22.24,22.44,21.88,2.446,2.688,96.4,7.494,2.63,0,10.43,-0.001861951,-0.002076466,2.5E-07
"2018-02-01 22:40:00",29205,"CKVY",12.79,28.57,28.31,28.63,28.14,78.04,80.1,77.84,0.415,22.67,22.92,22.31,1.801,2.104,78.34,13.14,2.411,0,10.43,-0.001861951,-0.002076466,2.5E-07
"2018-02-01 22:45:00",29206,"CKVY",12.79,28.82,28.77,28.88,28.51,78.32,78.53,77.8,0.42,22.83,23.04,22.53,1.637,1.696,95.9,12.61,2.411,0,10.44,-0.002621334,-0.003178356,2.5E-07
"2018-02-01 22:50:00",29207,"CKVY",12.79,29.01,28.9,29.07,28.7,78.43,79.01,78.12,0.424,23.06,23.26,22.87,2.036,1.767,85.4,9.86,4.165,0,10.44,-0.002621334,-0.003178356,2.5E-07
"2018-02-01 22:55:00",29208,"CKVY",12.79,29.13,29.18,29.5,28.95,78.53,79.08,75.99,0.427,23.1,23.48,22.65,3.11,2.553,116.3,5.737,5.699,0,10.44,-0.002621334,-0.003178356,2.5E-07
"2018-02-01 23:00:00",29209,"CKVY",12.78,29.87,29.56,29.93,29.07,74.54,78.53,74.54,0.418,23.15,23.34,22.78,4.188,3.643,112.4,6.206,6.357,0,10.44,-0.002150512,-0.00247262,2.5E-07
"2018-02-01 23:05:00",29210,"CKVY",12.78,29.63,29.63,30.12,29.32,77.22,78.39,74.2,0.428,23.38,23.65,22.67,4.156,4.293,131.2,6.766,5.042,0,10.44,-0.002150512,-0.00247262,2.5E-07
"2018-02-01 23:10:00",29211,"CKVY",12.78,29.25,29.46,29.69,29.19,79.59,79.73,77.19,0.435,23.58,23.93,23.28,3.367,3.837,152.5,8.45,3.507,0,10.44,-0.002150512,-0.00247262,2.5E-07
"2018-02-01 23:15:00",29212,"CKVY",12.78,29.38,29.38,29.5,29.25,80,80,79.15,0.439,23.84,24.03,23.65,2.13,2.726,111.8,19.46,1.973,0,10.44,-0.001438744,-0.001483888,2.5E-07
"2018-02-01 23:20:00",29213,"CKVY",12.77,29.5,29.43,29.56,29.25,78.74,80.3,78.74,0.435,23.85,24.08,23.6,2.025,1.946,144.7,16.67,3.726,0,10.44,-0.001438744,-0.001483888,2.5E-07
"2018-02-01 23:25:00",29214,"CKVY",12.76,29.25,29.36,29.56,29.19,80.6,80.9,78.63,0.44,23.9,24.17,23.64,2.184,2.063,168.9,6.759,3.288,0,10.44,-0.001438744,-0.001483888,2.5E-07
"2018-02-01 23:30:00",29215,"CKVY",12.77,29.38,29.31,29.44,29.13,80.8,81.1,80.2,0.444,24.1,24.33,23.91,2.036,2.205,229.2,44.02,2.85,0,10.44,-0.002860677,-0.003524494,2.5E-07
"2018-02-01 23:35:00",29216,"CKVY",12.77,29.19,29.26,29.44,29.13,80.7,82.1,80.6,0.44,24.27,24.53,23.97,1.5,1.774,114.8,73.07,2.411,0,10.44,-0.002860677,-0.003524494,2.5E-07
"2018-02-01 23:40:00",29217,"CKVY",12.77,29.07,29.24,29.38,29.01,82.3,83,80.2,0.446,24.26,24.74,23.93,1.053,1.294,131.6,12.17,1.973,0,10.44,-0.002860677,-0.003524494,2.5E-07
"2018-02-01 23:45:00",29218,"CKVY",12.77,29.44,29.17,29.56,29.01,79.73,82.4,79.66,0.439,24.19,24.51,23.83,1.48,1.123,126.8,6.042,3.288,0,10.44,-0.003682004,-0.004866868,2.5E-07
"2018-02-01 23:50:00",29219,"CKVY",12.76,29.26,29.34,29.5,29.13,81.8,81.9,79.56,0.447,24.07,24.53,23.8,2.166,1.91,152,7.788,3.507,0,10.44,-0.003682004,-0.004866868,2.5E-07
"2018-02-01 23:55:00",29220,"CKVY",12.77,29.32,29.26,29.44,29.13,80.9,81.8,80,0.443,24.16,24.44,23.77,2.5,2.346,166.6,6.072,3.507,0,10.44,-0.003682004,-0.004866868,2.5E-07
"2018-02-02 00:00:00",29221,"CKVY",12.77,29.13,29.27,29.44,29.07,84.2,84.2,80.9,0.458,24.68,25.06,24.14,2.259,2.537,161.3,73.78,3.069,0,10.44,-0.002742951,-0.00333528,2.5E-07
"2018-02-02 00:05:00",29222,"CKVY",12.75,29.13,29.1,29.25,28.95,84.4,84.5,84.1,0.459,24.94,25.07,24.75,1.274,1.746,45.67,62.01,0.658,0,10.44,-0.002742951,-0.00333528,2.5E-07
"2018-02-02 00:10:00",29223,"CKVY",12.74,29.13,29.11,29.25,29.01,83.2,84.5,82.6,0.452,24.72,25.04,24.46,0.675,0.889,202,15.31,2.192,0,10.44,-0.002742951,-0.00333528,2.5E-07
"2018-02-02 00:15:00",29224,"CKVY",12.74,29.25,29.2,29.32,29.07,82.8,83.6,82.7,0.452,24.74,24.93,24.54,1.413,0.904,169.9,16.95,7.672,0,10.45,-0.004021748,-0.00545671,2.5E-07
"2018-02-02 00:20:00",29225,"CKVY",12.74,29.38,29.28,29.44,29.13,81.4,83.1,81.3,0.447,24.54,24.76,24.26,2.279,1.895,131.8,11.68,3.726,0,10.44,-0.004021748,-0.00545671,2.5E-07
"2018-02-02 00:25:00",29226,"CKVY",12.75,29.19,29.36,29.5,29.19,83,83,81,0.452,24.42,24.78,24.19,2.85,2.583,133.4,4.783,3.288,0,10.45,-0.004021748,-0.00545671,2.5E-07
"2018-02-02 00:30:00",29227,"CKVY",12.75,29.01,29.08,29.25,28.82,85.2,85.2,83,0.461,24.85,25.12,24.64,2.833,2.912,141.4,4.489,4.165,0,10.44,-0.002628925,-0.003155579,2.5E-07
"2018-02-02 00:35:00",29228,"CKVY",12.75,29.01,28.98,29.07,28.82,86.3,86.3,85.2,0.467,25.24,25.46,24.98,2.577,2.678,135.9,5.386,2.63,0,10.45,-0.002628925,-0.003155579,2.5E-07
"2018-02-02 00:40:00",29229,"CKVY",12.74,29.01,28.99,29.13,28.82,86.3,86.9,85.9,0.467,25.45,25.58,25.22,2.479,2.581,123.1,8.13,2.63,0,10.45,-0.002628925,-0.003155579,2.5E-07
"2018-02-02 00:45:00",29230,"CKVY",12.73,29.13,29.02,29.13,28.88,85.3,87.3,85.2,0.463,25.48,25.82,25.16,1.738,2.09,102,11.48,1.973,0,10.45,-0.002836328,-0.003450986,2.5E-07
"2018-02-02 00:50:00",29231,"CKVY",12.74,29.25,29.2,29.32,29.01,85.5,85.5,85,0.467,25.33,25.5,25.09,1.498,1.603,106.8,8.95,1.534,0,10.44,-0.002836328,-0.003450986,2.5E-07
"2018-02-02 00:55:00",29232,"CKVY",12.74,29.25,29.26,29.38,29.13,85.4,85.7,85.1,0.467,25.42,25.56,25.27,1.276,1.37,110.7,7.275,1.754,0,10.45,-0.002836328,-0.003450986,2.5E-07
"2018-02-02 01:00:00",29233,"CKVY",12.74,29.25,29.25,29.38,29.13,86.3,86.3,85.1,0.471,25.41,25.67,25.24,1.288,1.318,123,3.513,2.192,0,10.45,-0.003786786,-0.005019028,2.5E-07
"2018-02-02 01:05:00",29234,"CKVY",12.74,29.01,29.11,29.32,28.95,87.2,87.3,85.7,0.472,25.59,25.78,25.29,1.525,1.358,125.4,2.916,2.411,0,10.45,-0.003786786,-0.005019028,2.5E-07
"2018-02-02 01:10:00",29235,"CKVY",12.74,29.38,29.15,29.44,28.95,84.8,87.7,84.7,0.466,25.7,25.95,25.27,1.867,1.702,109.9,3.293,2.85,0,10.45,-0.003786786,-0.005019028,2.5E-07
"2018-02-02 01:15:00",29236,"CKVY",12.74,29.44,29.43,29.5,29.25,84.2,84.9,83.6,0.464,25.29,25.49,25.05,2.068,1.921,97.3,10.29,2.63,0,10.45,-0.003559661,-0.004621168,2.5E-07
"2018-02-02 01:20:00",29237,"CKVY",12.73,29.63,29.57,29.75,29.32,84.8,84.8,82.2,0.47,25.14,25.61,24.86,2.137,2.138,128.6,23.74,2.85,0,10.45,-0.003559661,-0.004621168,2.5E-07
"2018-02-02 01:25:00",29238,"CKVY",12.74,29.63,29.49,29.63,29.38,83.8,85.4,83.6,0.465,25.44,25.66,25.13,2.455,2.279,158.9,11.62,3.946,0,10.45,-0.003559661,-0.004621168,2.5E-07
"2018-02-02 01:30:00",29239,"CKVY",12.73,29.56,29.53,29.63,29.44,85.7,85.8,83.9,0.474,25.56,25.86,25.23,2.913,2.68,140.7,3.548,3.946,0,10.45,-0.002836613,-0.003456537,2.5E-07
"2018-02-02 01:35:00",29240,"CKVY",12.73,29.38,29.53,29.69,29.38,85.2,85.9,84.6,0.468,25.67,25.9,25.45,3.365,3.165,142.5,5.939,3.946,0,10.45,-0.002836613,-0.003456537,2.5E-07
"2018-02-02 01:40:00",29241,"CKVY",12.73,29.38,29.41,29.5,29.25,86.6,86.6,85.1,0.475,25.66,25.96,25.41,3.201,3.309,148.1,1.817,3.288,0,10.45,-0.002836613,-0.003456537,2.5E-07
"2018-02-02 01:45:00",29242,"CKVY",12.7,29.38,29.36,29.44,29.19,85.8,86.8,85.8,0.471,25.8,25.99,25.56,3.099,3.161,143.1,3.994,3.507,0,10.45,-0.002287302,-0.002633036,2.5E-07
"2018-02-02 01:50:00",29243,"CKVY",12.72,29.38,29.42,29.5,29.32,85.7,86.1,85.3,0.47,25.67,25.84,25.53,2.665,2.872,130.4,5.512,2.85,0,10.45,-0.002287302,-0.002633036,2.5E-07
"2018-02-02 01:55:00",29244,"CKVY",12.72,29.32,29.34,29.5,29.25,85.3,85.7,84.9,0.467,25.46,25.7,25.3,2.642,2.65,147.7,2.197,3.288,0,10.45,-0.002287302,-0.002633036,2.5E-07
"2018-02-02 02:00:00",29245,"CKVY",12.72,29.13,29.23,29.38,29.07,84.4,86.6,84.4,0.459,25.56,25.82,25.01,2.422,2.464,157.6,5.541,4.165,0,10.45,-0.002660388,-0.003182047,2.5E-07
"2018-02-02 02:05:00",29246,"CKVY",12.72,29.69,29.51,29.75,29.13,80.5,84.3,80.4,0.448,24.73,25.12,24.27,3.093,2.753,165.4,2.713,4.822,0,10.45,-0.002660388,-0.003182047,2.5E-07
"2018-02-02 02:10:00",29247,"CKVY",12.72,29.75,29.68,29.81,29.5,80.7,81.3,80.5,0.45,24.54,24.74,24.32,3.214,3.198,171.1,6.091,4.384,0,10.45,-0.002660388,-0.003182047,2.5E-07
"2018-02-02 02:15:00",29248,"CKVY",12.72,29.75,29.77,29.87,29.69,81.1,81.3,80.6,0.452,24.66,24.82,24.46,3.354,3.337,180.9,4.686,3.507,0,10.45,-0.002055572,-0.00232111,2.5E-07
"2018-02-02 02:20:00",29249,"CKVY",12.71,29.75,29.78,29.87,29.63,82.9,82.9,80.9,0.462,24.87,25.2,24.57,2.828,3.069,167.2,8.45,3.507,0,10.45,-0.002055572,-0.00232111,2.5E-07
"2018-02-02 02:25:00",29250,"CKVY",12.71,29.56,29.61,29.75,29.5,85,85,82.9,0.47,25.35,25.6,25.06,2.589,2.685,164.8,3.291,3.288,0,10.45,-0.002055572,-0.00232111,2.5E-07
"2018-02-02 02:30:00",29251,"CKVY",12.71,29.32,29.45,29.63,29.25,87.7,87.8,84.9,0.481,25.94,26.26,25.53,2.171,2.417,166.6,1.302,2.192,0,10.45,-0.002526301,-0.002988514,2.5E-07
"2018-02-02 02:35:00",29252,"CKVY",12.69,29.07,29.21,29.44,29.01,89.5,89.6,87.7,0.485,26.32,26.52,26.09,1.755,1.975,158,2.196,1.534,0,10.45,-0.002526301,-0.002988514,2.5E-07
"2018-02-02 02:40:00",29253,"CKVY",12.7,29.13,29.14,29.25,29.01,89.9,90,89.5,0.489,26.51,26.67,26.32,1.174,1.488,161.9,2.78,1.534,0,10.45,-0.002526301,-0.002988514,2.5E-07
"2018-02-02 02:45:00",29254,"CKVY",12.7,29.25,29.18,29.32,29.07,89.5,89.9,89.3,0.489,26.51,26.67,26.32,0.66,0.89,164,0.078,0,0,10.45,-0.003909459,-0.00520113,2.5E-07
"2018-02-02 02:50:00",29255,"CKVY",12.7,29.25,29.25,29.38,29.13,85.9,89.6,85.8,0.469,26.29,26.63,25.54,0.378,0.476,183.6,20.11,1.534,0,10.45,-0.003909459,-0.00520113,2.5E-07
"2018-02-02 02:55:00",29256,"CKVY",12.7,29.5,29.45,29.63,29.25,85.2,85.8,84.5,0.47,25.5,25.68,25.27,0.538,0.433,225.8,7.855,1.973,0,10.45,-0.003909459,-0.00520113,2.5E-07
"2018-02-02 03:00:00",29257,"CKVY",12.69,29.25,29.42,29.5,29.25,85.7,85.8,85,0.468,25.59,25.77,25.39,1.057,0.754,237.7,3.559,2.192,0,10.45,-0.00497938,-0.007306369,2.5E-07
"2018-02-02 03:05:00",29258,"CKVY",12.69,29.32,29.36,29.5,29.19,86.8,86.8,85.7,0.475,25.74,25.94,25.56,1.47,1.315,235.3,6.904,2.192,0,10.45,-0.00497938,-0.007306369,2.5E-07
"2018-02-02 03:10:00",29259,"CKVY",12.69,29.25,29.3,29.44,29.19,88.4,88.4,86.8,0.483,26.1,26.35,25.85,1.812,1.637,239.4,4.329,2.85,0,10.45,-0.00497938,-0.007306369,2.5E-07
"2018-02-02 03:15:00",29260,"CKVY",12.69,29.38,29.34,29.5,29.19,88.3,88.4,87.8,0.485,26.25,26.44,26.1,1.858,1.907,251.4,9.72,2.411,0,10.45,-0.003671608,-0.004797144,2.5E-07
"2018-02-02 03:20:00",29261,"CKVY",12.68,29.38,29.39,29.5,29.25,90.3,90.5,88.3,0.496,26.75,27.04,26.35,1.692,1.797,310.2,12.01,1.973,0,10.45,-0.003671608,-0.004797144,2.5E-07
"2018-02-02 03:25:00",29262,"CKVY",12.68,29.63,29.52,29.75,29.25,87.3,90.3,85.3,0.484,26.14,26.95,25.63,1.424,1.537,293.6,22.08,1.973,0,10.45,-0.003671608,-0.004797144,2.5E-07
"2018-02-02 03:30:00",29263,"CKVY",12.67,29.63,29.58,29.75,29.44,84,88.6,84,0.466,26.15,26.66,25.33,1.156,1.312,306,30.6,1.754,0,10.45,-0.003781877,-0.004978823,2.5E-07
"2018-02-02 03:35:00",29264,"CKVY",12.68,29.75,29.72,29.87,29.56,85.5,85.5,82.7,0.476,25.37,25.99,25.04,0.754,0.931,274.9,46.77,0,0,10.45,-0.003781877,-0.004978823,2.5E-07
"2018-02-02 03:40:00",29265,"CKVY",12.68,29.63,29.7,29.81,29.56,85.2,85.9,85.2,0.473,25.95,26.06,25.73,0.318,0.544,31.56,5.433,0.438,0,10.45,-0.003781877,-0.004978823,2.5E-07
"2018-02-02 03:45:00",29266,"CKVY",12.68,29.75,29.73,29.87,29.63,84.8,85.2,84.1,0.473,25.68,25.85,25.46,0.02,0.118,32.93,0.063,0,0,10.45,-0.005036677,-0.007409479,2.5E-07
"2018-02-02 03:50:00",29267,"CKVY",12.67,29.75,29.77,29.87,29.63,85.7,86.4,84.4,0.478,25.9,26.32,25.6,0.149,0.04,33.1,0.897,1.534,0,10.45,-0.005036677,-0.007409479,2.5E-07
"2018-02-02 03:55:00",29268,"CKVY",12.68,29.75,29.76,29.87,29.63,86.8,86.9,85.4,0.484,26.16,26.44,25.81,0.574,0.391,43.98,6.395,2.192,0,10.45,-0.005036677,-0.007409479,2.5E-07
"2018-02-02 04:00:00",29269,"CKVY",12.67,29.75,29.75,29.87,29.63,86.6,87.1,85.9,0.483,26.25,26.44,26.04,1.052,0.807,22.2,7.609,1.973,0,10.45,-0.005247017,-0.007856311,2.5E-07
"2018-02-02 04:05:00",29270,"CKVY",12.65,29.87,29.74,29.87,29.63,84.5,86.6,84.5,0.474,26.1,26.3,25.68,0.96,1.067,347.7,6.304,1.096,0,10.45,-0.005247017,-0.007856311,2.5E-07
"2018-02-02 04:10:00",29271,"CKVY",12.65,29.93,29.88,30,29.75,84.4,84.5,83.9,0.474,25.66,25.86,25.52,0.716,0.763,10.4,24.53,1.315,0,10.45,-0.005247017,-0.007856311,2.5E-07
"2018-02-02 04:15:00",29272,"CKVY",12.65,30,29.97,30.12,29.81,85.1,85.5,84.2,0.479,25.99,26.31,25.67,0.301,0.538,38.78,0.079,1.096,0,10.45,-0.004662434,-0.006634286,2.5E-07
"2018-02-02 04:20:00",29273,"CKVY",12.66,30,29.99,30.06,29.87,84.1,85.1,84,0.474,25.86,26.08,25.66,0.264,0.266,38.78,0.101,0,0,10.45,-0.004662434,-0.006634286,2.5E-07
"2018-02-02 04:25:00",29274,"CKVY",12.66,29.93,30,30.12,29.87,86.7,86.7,83,0.487,25.83,26.49,25.36,0.224,0.231,19.89,78.07,1.534,0,10.45,-0.004662434,-0.006634286,2.5E-07
"2018-02-02 04:30:00",29275,"CKVY",12.66,29.63,29.74,29.93,29.56,88.8,88.8,86.6,0.492,26.49,26.84,26.25,0.677,0.423,268.1,21.12,1.973,0,10.45,-0.005440966,-0.008274442,2.5E-07
"2018-02-02 04:35:00",29276,"CKVY",12.64,29.63,29.65,29.81,29.5,89.3,90.8,88.8,0.495,27.05,27.37,26.74,0.813,0.749,292.5,6.414,1.315,0,10.45,-0.005440966,-0.008274442,2.5E-07
"2018-02-02 04:40:00",29277,"CKVY",12.65,29.5,29.57,29.75,29.32,87.3,90,87.2,0.482,26.78,27.05,26,1.187,1.029,268.3,10.87,2.192,0,10.45,-0.005440966,-0.008274442,2.5E-07
"2018-02-02 04:45:00",29278,"CKVY",12.65,29.38,29.45,29.5,29.32,87.2,87.3,86.3,0.479,26,26.18,25.79,1.094,1.189,264.9,7.308,2.192,0,10.45,-0.004441383,-0.006190145,2.5E-07
"2018-02-02 04:50:00",29279,"CKVY",12.64,29.44,29.45,29.56,29.32,87.6,87.9,87.1,0.482,26.22,26.42,26.04,1.073,1.094,256.3,7.385,0.877,0,10.45,-0.004441383,-0.006190145,2.5E-07
"2018-02-02 04:55:00",29280,"CKVY",12.62,29.5,29.46,29.56,29.32,86.7,87.6,86.6,0.479,26.07,26.26,25.9,0.537,0.828,241.6,0.028,0,0,10.45,-0.004441383,-0.006190145,2.5E-07
"2018-02-02 05:00:00",29281,"CKVY",12.64,29.38,29.47,29.56,29.32,85.6,87,85.6,0.47,25.93,26.13,25.6,0.212,0.287,224.9,41.16,2.411,0,10.45,-0.004728262,-0.006777454,2.5E-07
"2018-02-02 05:05:00",29282,"CKVY",12.64,29.25,29.36,29.56,29.13,93.6,93.6,85.3,0.511,26.85,27.69,25.53,0.867,0.517,147.1,8.72,2.85,0,10.45,-0.004728262,-0.006777454,2.5E-07
"2018-02-02 05:10:00",29283,"CKVY",12.63,29.25,29.25,29.38,29.07,93.9,94.3,93.6,0.513,27.73,27.86,27.56,1.356,1.127,163.7,7.169,2.192,0,10.45,-0.004728262,-0.006777454,2.5E-07
"2018-02-02 05:15:00",29284,"CKVY",12.63,29.63,29.44,29.63,29.25,88.4,94.1,88.3,0.49,27.22,27.99,26.49,1.675,1.557,209.1,14.42,1.534,0,10.45,-0.004414513,-0.006118519,2.5E-07
"2018-02-02 05:20:00",29285,"CKVY",12.62,29.63,29.6,29.75,29.44,86.4,88.5,86.3,0.479,26.33,26.67,26,1.026,1.399,220.7,11.26,1.315,0,10.45,-0.004414513,-0.006118519,2.5E-07
"2018-02-02 05:25:00",29286,"CKVY",12.63,29.75,29.71,29.93,29.56,88.4,88.5,84.9,0.493,26.06,26.88,25.65,0.537,0.766,166.6,13.83,0,0,10.45,-0.004414513,-0.006118519,2.5E-07
"2018-02-02 05:30:00",29287,"CKVY",12.62,29.87,29.83,29.93,29.75,89.5,89.5,88.5,0.501,27.06,27.19,26.83,0.121,0.328,144.4,5.019,0,0,10.45,-0.004634991,-0.006572166,2.5E-07
"2018-02-02 05:35:00",29288,"CKVY",12.63,29.75,29.75,29.87,29.56,90.9,91,89.5,0.507,27.26,27.44,27.03,0.283,0.096,21.01,29.53,1.754,0,10.45,-0.004634991,-0.006572166,2.5E-07
"2018-02-02 05:40:00",29289,"CKVY",12.62,29.69,29.67,29.75,29.5,88.5,91,88.5,0.492,27.08,27.43,26.64,0.82,0.547,340.6,6.359,1.973,0,10.45,-0.004634991,-0.006572166,2.5E-07
"2018-02-02 05:45:00",29290,"CKVY",12.62,29.87,29.81,30,29.69,87.7,88.5,87.3,0.492,26.63,26.81,26.42,1.34,1.071,319.6,10.5,2.192,0,10.45,-0.005026126,-0.007372369,2.5E-07
"2018-02-02 05:50:00",29291,"CKVY",12.62,29.81,29.87,30,29.75,87.9,88,87.6,0.491,26.7,26.87,26.54,1.872,1.637,282.1,4.876,3.507,0,10.45,-0.005026126,-0.007372369,2.5E-07
"2018-02-02 05:55:00",29292,"CKVY",12.62,29.87,29.82,29.87,29.69,86.2,87.9,86,0.483,26.44,26.74,26.06,2.185,2.042,284.6,7.49,3.288,0,10.45,-0.005026126,-0.007372369,2.5E-07
"2018-02-02 06:00:00",29293,"CKVY",12.62,29.75,29.79,29.93,29.69,84.3,86.6,84.2,0.47,25.9,26.36,25.58,2.449,2.371,285.2,22.22,3.507,0,10.45,-0.003303798,-0.004172009,2.5E-07
"2018-02-02 06:05:00",29294,"CKVY",12.61,29.75,29.86,30,29.69,85.1,85.3,83.8,0.474,25.79,26.05,25.46,2.56,2.514,290.8,27.41,4.165,0,10.45,-0.003303798,-0.004172009,2.5E-07
"2018-02-02 06:10:00",29295,"CKVY",12.61,30,29.86,30,29.69,83,85.1,82.3,0.467,25.48,25.93,25.18,2.847,2.718,303.8,17.78,4.384,0,10.45,-0.003303798,-0.004172009,2.5E-07
"2018-02-02 06:15:00",29296,"CKVY",12.6,29.87,29.88,30.06,29.75,82.4,85.2,82.4,0.462,25.65,26,25.16,3.089,2.998,273.7,8.28,4.822,0,10.45,-0.002530834,-0.002991692,2.5E-07
"2018-02-02 06:20:00",29297,"CKVY",12.59,29.93,30,30.18,29.87,82.3,83.2,81.1,0.462,25.33,25.63,24.82,2.842,3.014,284.2,8.3,2.85,0,10.45,-0.002530834,-0.002991692,2.5E-07
"2018-02-02 06:25:00",29298,"CKVY",12.6,30.12,30.07,30.18,29.87,82.3,82.3,80.9,0.466,25.1,25.44,24.89,2.081,2.453,305.8,11.9,1.534,0,10.45,-0.002530834,-0.002991692,2.5E-07
"2018-02-02 06:30:00",29299,"CKVY",12.6,30,30.08,30.18,29.93,83.2,83.3,82.1,0.469,25.4,25.64,25.21,1.348,1.575,281.4,1.748,1.973,0,10.45,-0.002759866,-0.003344818,2.5E-07
"2018-02-02 06:35:00",29300,"CKVY",12.6,29.87,29.97,30.06,29.81,83,84.4,83,0.465,25.72,25.92,25.34,0.845,1.098,286.6,13.62,1.534,0,10.45,-0.002759866,-0.003344818,2.5E-07
"2018-02-02 06:40:00",29301,"CKVY",12.6,29.75,29.84,30.06,29.63,84,86.2,82.9,0.468,25.78,26.24,25.32,0.884,0.798,163.2,74.22,2.85,0,10.45,-0.002759866,-0.003344818,2.5E-07
"2018-02-02 06:45:00",29302,"CKVY",12.58,29.81,29.81,29.93,29.63,85.1,85.2,83.1,0.476,25.53,25.96,25.2,0.94,0.969,163.4,12.42,1.754,0,10.45,-0.004410647,-0.006148749,2.5E-07
"2018-02-02 06:50:00",29303,"CKVY",12.59,29.87,29.84,29.93,29.69,83.9,85.9,83.8,0.47,25.87,26.17,25.51,0.766,0.829,215.8,55.19,0.438,0,10.45,-0.004410647,-0.006148749,2.5E-07
"2018-02-02 06:55:00",29304,"CKVY",12.59,29.87,29.91,30,29.81,85.2,85.4,83.9,0.477,25.88,26.13,25.6,0.465,0.624,296.7,38.63,1.754,0,10.45,-0.004410647,-0.006148749,2.5E-07
"2018-02-02 07:00:00",29305,"CKVY",12.59,29.81,29.78,29.93,29.63,87.4,88.1,85.2,0.488,26.46,26.71,25.95,0.747,0.636,347.2,12.94,2.85,0,10.45,-0.004807177,-0.006923507,2.5E-07
"2018-02-02 07:05:00",29306,"CKVY",12.59,29.87,29.79,29.93,29.69,86.5,88.3,86.3,0.485,26.51,26.83,26.16,1.524,1.162,349.3,8.01,3.069,0,10.45,-0.004807177,-0.006923507,2.5E-07
"2018-02-02 07:10:00",29307,"CKVY",12.59,29.93,29.86,30,29.75,85.5,87.3,85.5,0.48,26.38,26.57,26.07,2.111,1.823,4.43,5.896,3.069,0,10.45,-0.004807177,-0.006923507,2.5E-07
"2018-02-02 07:15:00",29308,"CKVY",12.58,30.18,30.09,30.24,29.93,84.5,85.5,84.4,0.479,26.11,26.31,25.95,2.191,2.151,4.286,10.55,3.507,0,10.46,-0.003588206,-0.004647144,2.5E-07
"2018-02-02 07:20:00",29309,"CKVY",12.58,30.06,30.14,30.24,30,85.1,85.1,84.1,0.481,26.03,26.2,25.9,2.163,2.13,353.3,12.38,3.069,0.001969039,10.46,-0.003588206,-0.004647144,2.5E-07
"2018-02-02 07:25:00",29310,"CKVY",12.58,30,29.99,30.12,29.87,87,87,85.2,0.49,26.41,26.68,26.09,2.502,2.372,358.3,8.17,4.603,0.05806433,10.46,-0.003588206,-0.004647144,2.5E-07
"2018-02-02 07:30:00",29311,"CKVY",12.58,29.87,29.95,30.06,29.81,88.3,88.4,86.9,0.495,26.7,26.91,26.49,2.917,2.669,358.4,8.97,4.822,0.2152318,10.46,-0.002944614,-0.003605611,0.001105667
"2018-02-02 07:35:00",29312,"CKVY",12.58,29.69,29.86,30,29.69,89.5,89.5,88.4,0.498,27,27.18,26.74,3.373,3.193,3.737,6.82,5.261,0.5834012,10.46,-0.002944614,-0.003605611,0.001105667
"2018-02-02 07:40:00",29313,"CKVY",12.58,29.87,29.77,29.87,29.69,90.7,90.7,89.5,0.508,27.26,27.49,27.01,3.257,3.299,359.3,6.043,4.822,1.311144,10.46,-0.002944614,-0.003605611,0.001105667
"2018-02-02 07:45:00",29314,"CKVY",12.58,29.87,29.87,30,29.69,91.3,91.3,90.5,0.512,27.53,27.67,27.36,3.031,3.186,1.411,6.874,3.726,2.562748,10.46,-0.002500948,-0.002935576,0.006805732
"2018-02-02 07:50:00",29315,"CKVY",12.59,29.81,29.82,29.93,29.69,91.8,91.8,91.2,0.513,27.65,27.77,27.51,2.419,2.736,17.1,22.67,3.507,4.816641,10.46,-0.002500948,-0.002935576,0.006805732
"2018-02-02 07:55:00",29316,"CKVY",12.59,29.81,29.78,29.87,29.69,92.9,92.9,91.8,0.519,27.84,28.06,27.66,1.758,2.145,109.3,8.72,1.534,9.037335,10.46,-0.002500948,-0.002935576,0.006805732
"2018-02-02 08:00:00",29317,"CKVY",12.59,29.69,29.77,29.93,29.56,92.6,93.1,92.5,0.515,27.95,28.11,27.69,1.361,1.5,161.2,23.91,2.192,13.36231,10.46,-0.00443442,-0.004257836,0.0175374
"2018-02-02 08:05:00",29318,"CKVY",12.59,29.63,29.64,29.75,29.44,94,94.1,92.6,0.522,27.95,28.21,27.69,1.572,1.409,178.5,9.92,3.069,15.87677,10.46,-0.00443442,-0.004257836,0.0175374
"2018-02-02 08:10:00",29319,"CKVY",12.59,29.5,29.56,29.69,29.44,94.4,94.5,94,0.521,28.11,28.26,27.98,2,1.763,215.8,14.54,2.85,16.26451,10.46,-0.00443442,-0.004257836,0.0175374
"2018-02-02 08:15:00",29320,"CKVY",12.59,29.44,29.51,29.63,29.38,96.2,96.2,94.4,0.53,28.3,28.64,28.04,1.928,2.004,276.1,8.78,1.973,15.7632,10.46,0.0005868215,0.000902621,0.03935134
"2018-02-02 08:20:00",29321,"CKVY",12.6,29.44,29.46,29.63,29.32,96.6,96.7,96.1,0.532,28.55,28.71,28.36,1.771,1.839,246.7,9.21,3.069,16.30894,10.46,0.0005868215,0.000902621,0.03935134
"2018-02-02 08:25:00",29322,"CKVY",12.6,29.63,29.53,29.75,29.32,96.8,97.5,96.6,0.537,28.81,29.05,28.47,1.567,1.623,236.5,16.35,2.192,18.0366,10.46,0.0005868215,0.000902621,0.03935134
"2018-02-02 08:30:00",29323,"CKVY",12.65,30.18,29.89,30.24,29.63,95.1,96.9,95.1,0.54,28.88,29.01,28.76,1.414,1.54,216.3,17.16,1.973,24.30067,10.46,0.001731696,0.002007419,0.07231861
"2018-02-02 08:35:00",29324,"CKVY",12.68,30.74,30.47,30.74,30.12,93.4,95.1,93.4,0.542,28.98,29.16,28.77,1.405,1.344,347.3,23.77,4.165,40.10892,10.46,0.001731696,0.002007419,0.07231861
"2018-02-02 08:40:00",29325,"CKVY",12.71,30.49,30.61,30.74,30.43,93.4,93.4,93,0.536,28.88,29.05,28.72,2.241,1.839,5.507,7.206,5.042,53.20813,10.46,0.001731696,0.002007419,0.07231861
"2018-02-02 08:45:00",29326,"CKVY",12.73,30.61,30.56,30.74,30.43,93.9,94,93.4,0.542,28.94,29.2,28.78,3.069,2.629,4.429,10.02,5.48,59.9635,10.46,0.003464066,0.004033733,0.1089189
"2018-02-02 08:50:00",29327,"CKVY",12.78,30.74,30.64,30.8,30.49,94,94.3,93.7,0.546,29.13,29.31,28.9,3.378,3.363,3.901,14,4.165,58.33529,10.46,0.003464066,0.004033733,0.1089189
"2018-02-02 08:55:00",29328,"CKVY",12.87,30.74,30.86,31.05,30.61,93.3,94.3,93.1,0.542,29.28,29.58,28.94,2.791,3.091,340,22.78,3.726,67.62015,10.46,0.003464066,0.004033733,0.1089189
"2018-02-02 09:00:00",29329,"CKVY",13,31.11,30.92,31.11,30.74,93.8,93.8,93.4,0.553,29.28,29.55,29.05,2.217,2.469,308.4,17.47,2.63,85.38194,10.46,0.005917961,0.006786874,0.1465413
"2018-02-02 09:05:00",29330,"CKVY",13.04,30.86,31.07,31.23,30.67,94.9,94.9,93.8,0.554,29.62,29.86,29.3,2.353,2.221,299.8,16.02,5.261,110.0676,10.46,0.005917961,0.006786874,0.1465413
"2018-02-02 09:10:00",29331,"CKVY",13.06,30.92,30.87,30.98,30.67,95.7,95.7,94.9,0.56,29.74,29.91,29.5,2.68,2.53,316.5,15.91,4.165,111.6751,10.46,0.005917961,0.006786874,0.1465413
"2018-02-02 09:15:00",29332,"CKVY",13.13,31.35,31.24,31.48,30.92,95.5,96.3,95.5,0.568,30.21,30.43,29.84,3.16,2.928,307.6,10.68,4.822,109.8168,10.46,0.007714027,0.008536959,0.1838829
"2018-02-02 09:20:00",29333,"CKVY",13.34,31.78,31.55,31.85,31.23,95.1,95.5,94.9,0.576,30.34,30.59,30.06,2.97,3.078,329.4,15.21,3.726,114.3155,10.47,0.007714027,0.008536959,0.1838829
"2018-02-02 09:25:00",29334,"CKVY",13.35,32.15,32.02,32.34,31.72,93.6,95.1,93.5,0.575,30.65,30.9,30.32,2.473,2.735,335.3,17.98,3.069,141.4899,10.47,0.007714027,0.008536959,0.1838829
"2018-02-02 09:30:00",29335,"CKVY",13.32,32.03,32.24,32.46,32.03,94,94,92.9,0.575,30.56,30.78,30.38,2.042,2.169,323.8,70,4.603,160.2482,10.47,0.01166572,0.0128169,0.2202538
"2018-02-02 09:35:00",29336,"CKVY",13.31,31.78,31.84,32.09,31.65,95.3,95.6,94,0.577,30.51,30.82,30.28,2.487,2.202,335.6,15.67,6.576,156.7164,10.47,0.01166572,0.0128169,0.2202538
"2018-02-02 09:40:00",29337,"CKVY",13.34,31.72,31.76,31.96,31.59,94.9,95.6,94.8,0.573,30.52,30.86,30.32,3.261,2.87,358.9,8.85,5.261,146.045,10.47,0.01166572,0.0128169,0.2202538
"2018-02-02 09:45:00",29338,"CKVY",13.37,31.72,31.6,31.84,31.47,95.6,95.6,94.4,0.577,30.34,30.59,30.1,4.053,3.758,355.9,9.58,5.261,146.6531,10.47,0.01198638,0.0131436,0.2554647
"2018-02-02 09:50:00",29339,"CKVY",13.42,32.02,31.81,32.09,31.53,95,95.7,94.9,0.581,30.64,31,30.3,3.782,4.056,345.2,13.22,5.042,157.163,10.47,0.01198638,0.0131436,0.2554647
"2018-02-02 09:55:00",29340,"CKVY",13.51,32.52,32.25,32.52,31.96,94.5,95.2,94.2,0.59,30.89,31.12,30.68,3.041,3.374,335.5,10.96,2.85,171.3382,10.47,0.01198638,0.0131436,0.2554647
"2018-02-02 10:00:00",29341,"CKVY",13.47,32.46,32.43,32.58,32.21,95.3,95.3,94.2,0.593,31.05,31.28,30.87,2.509,2.749,339.4,9.95,3.288,183.8818,10.47,0.01490309,0.01630049,0.2886861
"2018-02-02 10:05:00",29342,"CKVY",13.57,32.46,32.39,32.58,32.15,95.8,96.2,95.2,0.596,31.28,31.6,30.95,2.443,2.407,343.9,11.17,4.165,190.3142,10.47,0.01490309,0.01630049,0.2886861
"2018-02-02 10:10:00",29343,"CKVY",14,32.7,32.45,32.7,32.27,96.3,96.4,95.6,0.605,31.44,31.78,31.16,2.741,2.65,342.2,11.1,5.042,199.4318,10.47,0.01490309,0.01630049,0.2886861
"2018-02-02 10:15:00",29344,"CKVY",13.96,33.2,32.96,33.32,32.58,96.2,96.7,96.1,0.616,32.05,32.36,31.65,2.695,2.684,316.2,13.99,3.946,212.9924,10.48,0.01868895,0.02015576,0.319615
"2018-02-02 10:20:00",29345,"CKVY",13.56,32.95,33.09,33.32,32.77,96.4,96.4,95.4,0.612,32.08,32.37,31.74,2.821,2.727,324.4,7.304,4.822,235.2768,10.48,0.01868895,0.02015576,0.319615
"2018-02-02 10:25:00",29346,"CKVY",13.64,32.83,32.81,32.95,32.58,97.1,97.2,96.3,0.613,32,32.26,31.7,3.118,2.977,310.5,15.75,5.261,229.8837,10.48,0.01868895,0.02015576,0.319615
"2018-02-02 10:30:00",29347,"CKVY",13.59,33.01,32.91,33.08,32.77,96.9,97.6,96.7,0.616,32.2,32.41,31.96,3.386,3.286,309,19.29,5.042,213.6291,10.48,0.01730626,0.01866629,0.3482881
"2018-02-02 10:35:00",29348,"CKVY",13.95,32.95,32.93,33.2,32.64,96.3,97.3,96.3,0.611,32.18,32.51,31.88,3.34,3.462,283.5,8.43,5.042,196.8195,10.48,0.01730626,0.01866629,0.3482881
"2018-02-02 10:40:00",29349,"CKVY",13.93,32.83,32.99,33.2,32.77,96.5,97.3,96.2,0.61,32.17,32.51,31.87,2.879,3.075,270.3,13.06,3.507,204.4795,10.48,0.01730626,0.01866629,0.3482881
"2018-02-02 10:45:00",29350,"CKVY",13.87,34.19,33.3,34.19,32.77,96.8,97.8,96.6,0.645,32.61,33.49,31.97,2.073,2.57,243.5,11.79,2.63,216.8086,10.48,0.0197105,0.02119302,0.3745561
"2018-02-02 10:50:00",29351,"CKVY",13.85,33.81,34.07,34.19,33.81,91.1,96.7,90.6,0.599,32.04,33.35,31.48,1.235,1.553,68.34,22.87,1.973,228.0203,10.48,0.0197105,0.02119302,0.3745561
"2018-02-02 10:55:00",29352,"CKVY",13.85,35.17,34.43,35.17,33.69,88.6,92.9,88.6,0.614,32.22,32.83,31.45,0.535,0.889,59.24,62.5,1.315,220.3439,10.48,0.0197105,0.02119302,0.3745561
"2018-02-02 11:00:00",29353,"CKVY",13.85,35.23,35.64,36.09,35.05,86.1,88.6,84.3,0.598,31.97,32.69,31.21,0.407,0.347,99.1,49.22,1.754,214.8063,10.48,0.02108892,0.02277056,0.3983963
"2018-02-02 11:05:00",29354,"CKVY",13.84,36.4,35.64,36.4,35.17,85.7,87.2,85.7,0.624,32.08,32.72,31.42,0.245,0.389,89.6,9.75,1.315,202.6881,10.48,0.02108892,0.02277056,0.3983963
"2018-02-02 11:10:00",29355,"CKVY",13.8,34.92,35.87,36.65,34.92,87.4,87.4,84,0.6,31.84,32.54,31.2,0.526,0.319,14.81,38.28,2.192,211.6277,10.48,0.02108892,0.02277056,0.3983963
"2018-02-02 11:15:00",29356,"CKVY",13.85,34.3,34.6,35.04,34.18,91.5,91.5,87.4,0.613,31.94,32.27,31.57,1.491,1.028,354.9,13.92,4.822,200.6408,10.48,0.02114072,0.02278171,0.4193178
"2018-02-02 11:20:00",29357,"CKVY",13.86,34.55,34.39,34.55,34.18,92.4,92.4,91.4,0.625,32.27,32.59,31.95,2.604,2.038,347.8,14.31,5.699,187.9602,10.48,0.02114072,0.02278171,0.4193178
"2018-02-02 11:25:00",29358,"CKVY",13.85,34.67,34.56,34.73,34.42,91.3,92.4,91.2,0.621,32.43,32.64,32.23,3.228,3.012,331.9,12.14,4.384,169.835,10.48,0.02114072,0.02278171,0.4193178
"2018-02-02 11:30:00",29359,"CKVY",13.72,34.73,34.67,34.79,34.48,91,91.4,90.4,0.62,32.31,32.54,31.98,3.321,3.313,6.766,14.2,5.48,159.7811,10.48,0.01651129,0.0182492,0.4369046
"2018-02-02 11:35:00",29360,"CKVY",13.76,34.66,34.82,34.92,34.66,90.3,91.5,90.3,0.614,32.39,32.69,32.12,3.179,3.229,355,19.73,4.822,150.2173,10.48,0.01651129,0.0182492,0.4369046
"2018-02-02 11:40:00",29361,"CKVY",13.92,34.78,34.77,34.91,34.6,92.3,92.3,90.3,0.63,32.48,32.78,32.12,3.246,3.112,312.8,13.2,4.384,139.5169,10.48,0.01651129,0.0182492,0.4369046
"2018-02-02 11:45:00",29362,"CKVY",13.88,34.23,34.6,34.91,34.16,93.1,93.1,92.2,0.622,32.69,33,32.3,3.433,3.293,317.3,12.91,5.48,145.7115,10.48,0.01643058,0.01825124,0.4515189
"2018-02-02 11:50:00",29363,"CKVY",13.9,34.16,34.17,34.29,33.98,94.4,94.6,93.2,0.629,32.68,32.86,32.4,3.686,3.583,316.2,11.45,5.261,151.9487,10.48,0.01643058,0.01825124,0.4515189
"2018-02-02 11:55:00",29364,"CKVY",13.87,34.41,34.32,34.53,34.16,94.2,94.6,93.9,0.634,32.84,33.12,32.64,3.695,3.756,306,10.73,4.603,157.8807,10.48,0.01643058,0.01825124,0.4515189
"2018-02-02 12:00:00",29365,"CKVY",13.86,34.41,34.36,34.53,34.16,94.1,94.3,93.1,0.633,32.73,33.05,32.42,3.203,3.49,314.9,9.91,3.946,156.4737,10.48,0.01573822,0.01732196,0.4629173
"2018-02-02 12:05:00",29366,"CKVY",13.86,34.53,34.4,34.53,34.29,93.6,94.2,92.9,0.633,32.77,33.01,32.44,2.59,2.881,296.6,11.21,2.85,154.4079,10.48,0.01573822,0.01732196,0.4629173
"2018-02-02 12:10:00",29367,"CKVY",13.41,34.53,34.5,34.66,34.35,93.7,93.8,92.8,0.633,32.79,33.04,32.55,2.219,2.407,317.7,10.79,3.288,148.5238,10.48,0.01573822,0.01732196,0.4629173
"2018-02-02 12:15:00",29368,"CKVY",13.38,34.53,34.55,34.66,34.41,93.5,93.7,92.8,0.632,32.78,33.01,32.55,2.055,2.134,289.6,19.89,3.288,128.5343,10.48,0.01377195,0.01513475,0.4712084
"2018-02-02 12:20:00",29369,"CKVY",13.42,34.72,34.57,34.78,34.29,92.5,93.7,92.5,0.63,32.85,32.99,32.56,1.79,1.938,297,21.68,2.411,114.5604,10.48,0.01377195,0.01513475,0.4712084
"2018-02-02 12:25:00",29370,"CKVY",13.6,34.78,34.74,34.9,34.6,90.4,92.5,90.2,0.618,32.4,32.81,32.08,1.601,1.669,33.09,16.91,2.411,105.9461,10.48,0.01377195,0.01513475,0.4712084
"2018-02-02 12:30:00",29371,"CKVY",13.43,34.66,34.72,34.84,34.6,90.7,90.9,90.4,0.616,32.25,32.38,32.1,1.651,1.584,45.8,13.28,3.507,107.0927,10.48,0.01262355,0.01388787,0.4764371
"2018-02-02 12:35:00",29372,"CKVY",13.32,34.53,34.59,34.78,34.41,92.5,92.5,90.6,0.625,32.41,32.66,32.09,2.376,1.989,51.5,8.51,4.603,101.6191,10.48,0.01262355,0.01388787,0.4764371
"2018-02-02 12:40:00",29373,"CKVY",13.25,34.66,34.55,34.78,34.35,92.2,92.8,92.2,0.626,32.6,32.8,32.39,2.948,2.678,51.94,7.994,4.165,90.8052,10.48,0.01262355,0.01388787,0.4764371
"2018-02-02 12:45:00",29374,"CKVY",13.34,34.97,34.8,35.03,34.66,91.3,92.2,91.3,0.628,32.65,32.79,32.53,3.107,3.071,72.56,11.27,3.726,80.30288,10.48,0.009514431,0.01074044,0.4780977
"2018-02-02 12:50:00",29375,"CKVY",13.54,35.89,35.54,35.96,34.97,87.5,91.4,87.5,0.625,32.66,32.86,32.46,3.088,3.074,53.71,21.66,5.042,82.68212,10.47,0.009514431,0.01074044,0.4780977
"2018-02-02 12:55:00",29376,"CKVY",13.88,36.26,36.17,36.39,35.89,86.3,87.5,86.1,0.625,32.61,32.76,32.48,3.259,3.208,21.45,13.99,5.261,88.49047,10.47,0.009514431,0.01074044,0.4780977
"2018-02-02 13:00:00",29377,"CKVY",13.95,36.7,36.48,36.7,36.26,84.8,86.5,84.8,0.625,32.55,32.78,32.37,3.355,3.342,346.5,9.55,4.384,100.2719,10.47,0.01362764,0.01573261,0.4764257
"2018-02-02 13:05:00",29378,"CKVY",13.92,36.88,36.78,37.01,36.57,83.7,85,83.3,0.621,32.47,32.67,32.24,3.162,3.229,16.19,18.09,4.384,119.9455,10.48,0.01362764,0.01573261,0.4764257
"2018-02-02 13:10:00",29379,"CKVY",13.9,36.94,36.88,37.01,36.7,84.1,84.6,83.8,0.625,32.58,32.75,32.36,3.215,3.199,43.84,8.98,5.261,138.965,10.48,0.01362764,0.01573261,0.4764257
"2018-02-02 13:15:00",29380,"CKVY",13.9,37.38,37.2,37.56,36.82,81.4,84.1,81.3,0.616,32.46,32.72,32.18,2.96,3.002,7.621,24.55,3.946,141.541,10.48,0.01719527,0.01985881,0.4715511
"2018-02-02 13:20:00",29381,"CKVY",13.89,37.75,37.58,37.75,37.38,80.2,81.4,80.1,0.616,32.25,32.4,32.05,3.156,3.12,340.6,14.16,4.822,130.7679,10.48,0.01719527,0.01985881,0.4715511
"2018-02-02 13:25:00",29382,"CKVY",13.86,37.93,37.88,37.99,37.69,80.7,81.4,80.1,0.624,32.53,32.81,32.14,3.02,3.013,314.8,9.3,4.603,129.5715,10.48,0.01719527,0.01985881,0.4715511
"2018-02-02 13:30:00",29383,"CKVY",13.86,37.69,37.8,37.99,37.62,80.8,81.8,80.7,0.619,32.58,32.83,32.26,3.571,3.321,326.7,8.94,5.261,154.2715,10.48,0.02040902,0.02357944,0.4633405
"2018-02-02 13:35:00",29384,"CKVY",13.84,37.69,37.73,37.87,37.56,81.9,81.9,80.8,0.627,32.5,32.79,32.26,3.756,3.684,319.2,9.6,5.261,181.792,10.48,0.02040902,0.02357944,0.4633405
"2018-02-02 13:40:00",29385,"CKVY",13.84,37.5,37.53,37.69,37.38,82,82.7,81.8,0.623,32.61,32.81,32.39,3.865,3.839,321.8,7.874,4.822,195.1295,10.48,0.02040902,0.02357944,0.4633405
"2018-02-02 13:45:00",29386,"CKVY",13.43,37.07,37.29,37.56,37.01,83.8,84.5,81.9,0.626,32.73,33.01,32.38,3.473,3.688,317.3,7.378,3.946,178.3366,10.48,0.01936965,0.02260056,0.4517317
"2018-02-02 13:50:00",29387,"CKVY",13.32,37.38,37.09,37.5,36.88,81.8,84.3,81.8,0.619,32.61,32.82,32.31,3.138,3.218,332.6,14.52,5.699,139.1623,10.48,0.01936965,0.02260056,0.4517317
"2018-02-02 13:55:00",29388,"CKVY",13.59,37.56,37.56,37.75,37.25,81.5,81.9,80.9,0.621,32.34,32.49,32.16,3.273,3.196,351.8,10.75,6.138,106.8729,10.48,0.01936965,0.02260056,0.4517317
"2018-02-02 14:00:00",29389,"CKVY",13.39,37.56,37.62,37.75,37.44,81.4,81.5,80.8,0.621,32.4,32.55,32.25,3.822,3.579,355.8,10.45,5.918,92.17963,10.48,0.01278658,0.01545081,0.4371722
"2018-02-02 14:05:00",29390,"CKVY",13.92,37.75,37.67,37.87,37.5,81.2,81.4,80.7,0.623,32.38,32.57,32.22,4.112,4.091,355.3,11.72,6.357,96.75944,10.48,0.01278658,0.01545081,0.4371722
"2018-02-02 14:10:00",29391,"CKVY",13.91,37.87,37.82,37.99,37.62,80.4,81.3,80.4,0.621,32.48,32.62,32.31,3.888,4.029,359.2,10.99,5.261,106.1077,10.48,0.01278658,0.01545081,0.4371722
"2018-02-02 14:15:00",29392,"CKVY",13.91,37.93,37.98,38.12,37.81,80.1,80.7,79.41,0.619,32.4,32.68,32.15,3.713,3.788,5.688,12.24,6.138,114.0106,10.48,0.01614229,0.01948962,0.4194201
"2018-02-02 14:20:00",29393,"CKVY",13.89,38.05,37.97,38.12,37.8,79.69,80.3,79.45,0.619,32.33,32.48,32.21,3.623,3.569,5.9,8.22,5.48,118.6482,10.48,0.01614229,0.01948962,0.4194201
"2018-02-02 14:25:00",29394,"CKVY",13.88,38.3,38.2,38.36,37.99,78.62,79.79,78.48,0.617,32.26,32.45,32.09,4.127,3.804,354.1,11.01,8.11,125.0321,10.48,0.01614229,0.01948962,0.4194201
"2018-02-02 14:30:00",29395,"CKVY",13.85,38.3,38.29,38.36,38.11,79.34,79.34,78.31,0.623,32.26,32.5,32.04,4.441,4.262,337.8,6.098,6.357,142.5401,10.48,0.01929325,0.02298481,0.3987441
"2018-02-02 14:35:00",29396,"CKVY",13.84,38.36,38.36,38.55,38.18,78.28,79.45,78.24,0.616,32.41,32.67,32.14,4.941,4.714,338.7,10.8,7.014,173.9208,10.48,0.01929325,0.02298481,0.3987441
"2018-02-02 14:40:00",29397,"CKVY",13.84,38.42,38.39,38.54,38.23,78.72,78.89,78.14,0.621,32.29,32.51,32.11,5.122,5.078,333,8.07,7.234,184.9434,10.48,0.01929325,0.02298481,0.3987441
"2018-02-02 14:45:00",29398,"CKVY",13.83,38.6,38.55,38.79,38.35,78.03,79.06,77.45,0.62,32.37,32.6,32.17,5.536,5.326,337.6,7.011,8.33,180.2529,10.48,0.02051415,0.02496819,0.3750658
"2018-02-02 14:50:00",29399,"CKVY",13.83,38.79,38.74,38.91,38.6,77.45,78.62,77.1,0.619,32.44,32.68,32.12,5.779,5.615,335,8.97,8.55,165.9978,10.48,0.02051415,0.02496819,0.3750658
"2018-02-02 14:55:00",29400,"CKVY",13.73,38.6,38.71,38.85,38.54,78.06,78.1,77.38,0.62,32.36,32.52,32.2,5.808,5.866,339.6,8.86,8.11,157.417,10.48,0.02051415,0.02496819,0.3750658
"2018-02-02 15:00:00",29401,"CKVY",13.66,38.6,38.58,38.72,38.48,77.89,78.1,77.58,0.618,32.28,32.43,32.09,5.043,5.428,339.2,8.9,5.48,141.5223,10.48,0.01762622,0.0223355,0.3487219
"2018-02-02 15:05:00",29402,"CKVY",13.47,38.54,38.54,38.72,38.35,78.58,78.58,77.65,0.622,32.32,32.53,32.08,4.489,4.846,343.4,12.2,6.357,120.8507,10.48,0.01762622,0.0223355,0.3487219
"2018-02-02 15:10:00",29403,"CKVY",13.31,38.41,38.45,38.6,38.29,78.23,78.75,77.92,0.617,32.3,32.57,32.08,3.903,4.139,357,14.79,5.48,104.0397,10.48,0.01762622,0.0223355,0.3487219
"2018-02-02 15:15:00",29404,"CKVY",13.43,38.35,38.41,38.53,38.28,78.2,78.54,78.09,0.615,32.25,32.39,32.12,3.725,3.768,348.2,8.23,5.699,95.92771,10.48,0.01411254,0.0178229,0.3198829
"2018-02-02 15:20:00",29405,"CKVY",13.92,38.41,38.42,38.6,38.28,78.27,78.54,77.99,0.617,32.27,32.42,32.11,3.475,3.576,341.7,9.38,5.042,95.07645,10.48,0.01411254,0.0178229,0.3198829
"2018-02-02 15:25:00",29406,"CKVY",13.9,38.59,38.5,38.59,38.34,78.67,78.68,78.19,0.624,32.38,32.55,32.23,3.39,3.417,337.6,6.889,4.603,104.044,10.47,0.01411254,0.0178229,0.3198829
"2018-02-02 15:30:00",29407,"CKVY",13.88,38.78,38.65,38.84,38.47,78.88,79.29,78.54,0.631,32.7,32.97,32.41,3.255,3.394,321.5,12.08,4.384,121.5321,10.47,0.01559809,0.01892683,0.2886007
"2018-02-02 15:35:00",29408,"CKVY",13.87,38.47,38.6,38.84,38.41,80.1,80.7,78.91,0.633,32.98,33.18,32.74,3.165,3.184,315.3,8.51,4.603,133.1198,10.47,0.01559809,0.01892683,0.2886007
"2018-02-02 15:40:00",29409,"CKVY",13.87,38.65,38.59,38.77,38.4,79.56,80.1,79.01,0.633,32.81,33.03,32.55,3.294,3.248,323.1,9.45,5.48,131.1413,10.47,0.01559809,0.01892683,0.2886007
"2018-02-02 15:45:00",29410,"CKVY",13.87,38.34,38.43,38.71,38.22,80.2,80.5,79.39,0.63,32.81,32.97,32.66,3.685,3.483,319,8.23,5.918,121.8777,10.47,0.01378481,0.01677839,0.2551447
"2018-02-02 15:50:00",29411,"CKVY",13.85,38.59,38.49,38.65,38.34,79.25,80.4,79.25,0.629,32.83,33.01,32.56,3.998,3.875,323.8,7.565,5.261,111.0167,10.47,0.01378481,0.01677839,0.2551447
"2018-02-02 15:55:00",29412,"CKVY",13.87,38.65,38.65,38.77,38.46,79.36,79.6,79.18,0.631,32.83,32.98,32.62,4.122,4.004,330.1,7.745,5.918,108.2407,10.47,0.01378481,0.01677839,0.2551447
"2018-02-02 16:00:00",29413,"CKVY",13.87,38.83,38.82,38.96,38.59,78.81,79.39,78.12,0.632,32.78,32.98,32.61,4.337,4.226,329.9,7.479,6.795,109.0318,10.47,0.01300254,0.01640193,0.2201429
"2018-02-02 16:05:00",29414,"CKVY",13.79,38.71,38.67,38.96,38.46,79.29,79.53,78.67,0.632,32.8,33.01,32.57,4.616,4.428,329.6,9.63,6.795,112.9113,10.47,0.01300254,0.01640193,0.2201429
"2018-02-02 16:10:00",29415,"CKVY",13.87,38.83,38.7,38.9,38.46,78.33,79.46,78.29,0.628,32.72,32.86,32.55,4.9,4.787,341.8,8.1,6.795,107.3849,10.47,0.01300254,0.01640193,0.2201429
"2018-02-02 16:15:00",29416,"CKVY",13.86,39.08,38.86,39.08,38.65,78.15,78.74,78.05,0.632,32.72,32.89,32.58,5.14,5.029,337.4,11.48,8.33,100.5457,10.47,0.01157547,0.01532859,0.1837499
"2018-02-02 16:20:00",29417,"CKVY",13.85,39.57,39.3,39.57,38.96,76.85,78.19,76.78,0.634,32.9,33.19,32.7,5.175,5.228,327.9,15.17,8.33,95.37717,10.47,0.01157547,0.01532859,0.1837499
"2018-02-02 16:25:00",29418,"CKVY",13.83,40.56,40.2,40.69,39.45,74.79,76.81,74.31,0.641,33.03,33.38,32.76,5.578,5.466,323.7,10.99,9.64,118.4898,10.47,0.01157547,0.01532859,0.1837499
"2018-02-02 16:30:00",29419,"CKVY",13.83,39.7,40.1,40.69,39.64,75.65,75.75,74.69,0.627,32.91,33.31,32.59,5.631,5.489,320.6,10.99,9.43,140.5269,10.47,0.01188899,0.016526,0.1464
"2018-02-02 16:35:00",29420,"CKVY",13.83,39.45,39.38,39.76,39.14,76.85,77.47,75.68,0.631,32.75,32.96,32.57,5.885,5.79,306.1,12.05,8.55,139.9669,10.47,0.01188899,0.016526,0.1464
"2018-02-02 16:40:00",29421,"CKVY",13.82,39.95,39.42,39.95,39.08,76.06,77.16,76.06,0.637,32.75,33.06,32.51,5.275,5.514,325.6,12.56,7.672,122.7842,10.47,0.01188899,0.016526,0.1464
"2018-02-02 16:45:00",29422,"CKVY",13.81,40.07,39.93,40.19,39.76,74.82,76.06,74.69,0.629,32.81,33.1,32.57,5.457,5.418,328.8,12.67,10.3,122.5824,10.47,0.009023602,0.01351053,0.1090082
"2018-02-02 16:50:00",29423,"CKVY",13.8,39.88,39.81,40.07,39.57,75.27,75.89,74.76,0.628,32.69,32.84,32.51,5.649,5.557,334.1,7.609,9.21,137.8323,10.47,0.009023602,0.01351053,0.1090082
"2018-02-02 16:55:00",29424,"CKVY",13.8,39.7,39.79,39.95,39.57,75.17,75.82,75.13,0.623,32.66,32.86,32.4,6.108,5.738,334.9,10.3,10.96,145.0684,10.47,0.009023602,0.01351053,0.1090082
"2018-02-02 17:00:00",29425,"CKVY",13.57,39.7,39.85,40.07,39.58,75.24,75.24,74.55,0.624,32.54,32.7,32.39,6.073,6.237,335.2,10.9,10.74,131.7932,10.47,0.008609077,0.01343494,0.07263957
"2018-02-02 17:05:00",29426,"CKVY",13.38,39.45,39.52,39.7,39.27,75.85,75.99,75.24,0.623,32.5,32.63,32.33,5.414,5.691,340.5,9.91,6.576,114.1929,10.47,0.008609077,0.01343494,0.07263957
"2018-02-02 17:10:00",29427,"CKVY",13.19,39.02,39.09,39.57,38.77,77.02,77.23,75.82,0.622,32.43,32.61,32.25,5.1,5.366,340.7,9.94,6.795,94.25751,10.47,0.008609077,0.01343494,0.07263957
"2018-02-02 17:15:00",29428,"CKVY",13.13,38.83,38.87,39.08,38.59,77.09,77.57,76.75,0.618,32.34,32.51,32.12,4.374,4.67,337.7,13.55,5.918,67.86346,10.47,0.0009625101,0.004718338,0.03977441
"2018-02-02 17:20:00",29429,"CKVY",13.1,38.15,38.39,38.83,38.09,78.94,78.94,77.06,0.616,32.22,32.36,32.09,4.322,4.265,333.4,8.36,6.576,47.99324,10.47,0.0009625101,0.004718338,0.03977441
"2018-02-02 17:25:00",29430,"CKVY",13.06,38.09,38,38.22,37.78,79.18,79.94,78.91,0.616,32.21,32.43,32.06,4.274,4.335,338.6,10.48,6.795,30.70015,10.47,0.0009625101,0.004718338,0.03977441
"2018-02-02 17:30:00",29431,"CKVY",13.04,38.15,37.91,38.15,37.72,79.05,79.63,79.01,0.617,32.1,32.28,31.92,4.816,4.438,330.5,9.11,8.99,22.65819,10.47,-0.00356486,-0.001004832,0.01784481
"2018-02-02 17:35:00",29432,"CKVY",13.01,38.09,37.99,38.22,37.72,79.25,79.77,78.67,0.617,32.14,32.33,31.94,5.194,5.069,328.8,10.06,8.55,16.01602,10.47,-0.00356486,-0.001004832,0.01784481
"2018-02-02 17:40:00",29433,"CKVY",12.99,38.34,38.26,38.52,38.09,78.39,79.25,78.12,0.616,32.2,32.36,32.03,5.496,5.372,335.8,9.19,8.99,11.58786,10.46,-0.00356486,-0.001004832,0.01784481
"2018-02-02 17:45:00",29434,"CKVY",12.98,38.59,38.61,38.89,38.22,77.16,78.46,76.71,0.612,32.18,32.4,32.01,6.01,5.838,332.3,8.1,10.74,8.065404,10.46,0.002584941,0.003345472,0.006980076
"2018-02-02 17:50:00",29435,"CKVY",12.97,38.03,38.25,38.71,37.97,78.81,78.81,77.16,0.612,32.09,32.26,31.92,5.996,5.97,324,10.04,7.891,5.122629,10.46,0.002584941,0.003345472,0.006980076
"2018-02-02 17:55:00",29436,"CKVY",12.96,37.35,37.78,38.03,37.35,80.7,80.7,78.74,0.61,32.04,32.23,31.88,5.69,5.853,297.5,8.72,6.795,3.20013,10.46,0.002584941,0.003345472,0.006980076
"2018-02-02 18:00:00",29437,"CKVY",12.95,38.03,37.59,38.09,37.04,78.88,81.6,78.88,0.612,32.11,32.32,31.87,4.63,5.137,333.3,17.05,5.261,1.825642,10.46,0.002310781,0.002995546,0.001177239
"2018-02-02 18:05:00",29438,"CKVY",12.93,38.53,38.11,38.53,37.97,77.98,78.95,77.95,0.617,32.02,32.27,31.81,3.838,4.203,343.4,13.21,6.795,0.9059908,10.46,0.002310781,0.002995546,0.001177239
"2018-02-02 18:10:00",29439,"CKVY",12.93,38.28,38.7,39.14,38.28,77.23,77.91,75.75,0.606,31.99,32.33,31.73,3.316,3.605,332.7,7.665,6.138,0.3776652,10.46,0.002310781,0.002995546,0.001177239
"2018-02-02 18:15:00",29440,"CKVY",12.92,37.72,38.03,38.4,37.72,79.01,79.05,77.23,0.606,31.82,31.97,31.66,2.726,3.083,328.7,18.21,3.069,0.1248407,10.46,0.001715848,0.002412227,2.5E-07
"2018-02-02 18:20:00",29441,"CKVY",12.92,35.62,36.76,37.72,35.62,85,85,79.01,0.6,31.73,31.9,31.5,2.568,2.631,182.5,36.79,4.822,0.01937256,10.46,0.001715848,0.002412227,2.5E-07
"2018-02-02 18:25:00",29442,"CKVY",12.91,33.83,34.38,35.74,33.77,91.9,91.9,84.9,0.604,31.53,31.86,31.17,2.517,2.614,133.8,28.39,5.918,0,10.46,0.001715848,0.002412227,2.5E-07
"2018-02-02 18:30:00",29443,"CKVY",12.91,34.39,33.86,34.39,33.52,91.8,93.4,91.8,0.617,31.96,32.52,31.57,2.565,2.486,115.7,42.96,3.507,0,10.46,0.0002071117,0.0003996975,2.5E-07
"2018-02-02 18:35:00",29444,"CKVY",12.9,34.21,34.77,35.44,34.14,91.5,91.8,87.5,0.611,32.1,32.57,31.5,3.138,2.827,175,67.01,7.891,0,10.46,0.0002071117,0.0003996975,2.5E-07
"2018-02-02 18:40:00",29445,"CKVY",12.9,34.95,34.71,35.07,34.15,89.6,92.2,89.5,0.616,32.33,32.58,31.99,3.016,3.078,215.7,13.3,7.014,0,10.46,0.0002071117,0.0003996975,2.5E-07
"2018-02-02 18:45:00",29446,"CKVY",12.9,35.01,34.96,35.08,34.83,89.7,89.7,89.5,0.618,32.22,32.35,32.08,2.305,2.654,230.5,19.33,1.534,0,10.46,8.683636E-05,0.0002229682,2.5E-07
"2018-02-02 18:50:00",29447,"CKVY",12.89,34.89,34.86,35.2,34.64,90.3,90.8,89.2,0.619,32.26,32.5,32.01,1.827,2.128,205.8,27.41,4.603,0,10.46,8.683636E-05,0.0002229682,2.5E-07
"2018-02-02 18:55:00",29448,"CKVY",12.89,34.65,34.68,35.08,34.4,91.4,91.6,89.8,0.621,32.29,32.46,32.04,2.014,1.844,238.1,10.57,5.042,0,10.46,8.683636E-05,0.0002229682,2.5E-07
"2018-02-02 19:00:00",29449,"CKVY",12.89,34.28,34.53,34.78,34.16,92.6,92.6,91.1,0.62,32.33,32.48,32.14,2.504,2.219,242,15.8,2.411,0,10.45,-0.0002238206,-0.000203211,2.5E-07
"2018-02-02 19:05:00",29450,"CKVY",12.89,34.66,34.39,34.66,34.16,92,93.1,92,0.625,32.5,32.63,32.29,2.259,2.421,217.9,7.069,2.63,0,10.46,-0.0002238206,-0.000203211,2.5E-07
"2018-02-02 19:10:00",29451,"CKVY",12.88,34.53,34.67,34.84,34.41,91.3,92,90.9,0.618,32.4,32.59,32.11,1.418,1.757,285.2,75.46,2.411,0,10.46,-0.0002238206,-0.000203211,2.5E-07
"2018-02-02 19:15:00",29452,"CKVY",12.88,34.78,34.67,34.9,34.35,90.8,91.7,90.7,0.62,32.41,32.55,32.16,1.269,1.401,54.45,12.84,2.63,0,10.45,-0.0003568017,-0.0003969476,2.5E-07
"2018-02-02 19:20:00",29453,"CKVY",12.87,34.53,34.61,34.84,34.41,90.9,91.3,90.6,0.615,32.24,32.43,31.98,1.231,1.271,67,14.82,2.63,0,10.45,-0.0003568017,-0.0003969476,2.5E-07
"2018-02-02 19:25:00",29454,"CKVY",12.87,34.29,34.16,34.6,33.79,93.3,93.3,90.5,0.625,31.94,32.69,31.4,1.353,1.372,30.23,79.73,2.85,0,10.45,-0.0003568017,-0.0003969476,2.5E-07
"2018-02-02 19:30:00",29455,"CKVY",12.87,34.72,34.68,34.84,34.35,90.1,93.4,90.1,0.614,32.39,32.83,31.99,1.327,1.316,92.1,64.61,1.754,0,10.45,-0.0005334492,-0.0006704481,2.5E-07
"2018-02-02 19:35:00",29456,"CKVY",12.87,33.36,33.99,34.72,33.24,93.5,93.6,89.9,0.603,31.79,32.12,31.42,2.299,1.646,147.1,5.908,8.11,0,10.45,-0.0005334492,-0.0006704481,2.5E-07
"2018-02-02 19:40:00",29457,"CKVY",12.86,33.11,33.03,33.3,32.8,95.6,96,93.5,0.61,31.77,32.16,31.5,3.708,2.955,136.3,13.19,6.576,0,10.45,-0.0005334492,-0.0006704481,2.5E-07
"2018-02-02 19:45:00",29458,"CKVY",12.86,32.68,32.87,33.17,32.62,95.6,95.6,94.9,0.6,31.65,32.03,31.46,4.472,4.172,93,9.81,5.48,0,10.45,-0.0002218464,-0.0002072512,2.5E-07
"2018-02-02 19:50:00",29459,"CKVY",12.86,32.62,32.62,32.74,32.43,96.3,96.3,95.6,0.603,31.63,31.76,31.45,3.215,4.061,109,41.38,2.85,0,10.45,-0.0002218464,-0.0002072512,2.5E-07
"2018-02-02 19:55:00",29460,"CKVY",12.86,32.44,32.53,32.68,32.31,96.2,96.3,96.1,0.598,31.58,31.74,31.34,2.204,2.629,169.7,17.05,3.726,0,10.45,-0.0002218464,-0.0002072512,2.5E-07
"2018-02-02 20:00:00",29461,"CKVY",12.85,32.94,32.82,33.18,32.31,94.8,96.8,94.8,0.601,31.82,32.13,31.38,2.665,2.364,135.5,6.059,5.918,0,10.45,-0.0003896686,-0.0004379597,2.5E-07
"2018-02-02 20:05:00",29462,"CKVY",12.85,32.88,32.83,33,32.69,96,96,94.8,0.608,31.7,31.91,31.43,3.792,3.192,131.8,6.041,5.261,0,10.45,-0.0003896686,-0.0004379597,2.5E-07
"2018-02-02 20:10:00",29463,"CKVY",12.85,33.12,32.82,33.12,32.57,96.7,96.8,95.7,0.618,31.89,32.28,31.6,4.581,4.256,119,8.95,5.918,0,10.45,-0.0003896686,-0.0004379597,2.5E-07
"2018-02-02 20:15:00",29464,"CKVY",12.85,33.19,33.17,33.31,32.94,96,96.6,95.9,0.615,32.2,32.33,32.03,4.586,4.579,85,9.58,5.918,0,10.45,-0.0002378854,-0.0002318944,2.5E-07
"2018-02-02 20:20:00",29465,"CKVY",12.85,34.24,33.66,34.3,33.12,94.1,96.3,94.1,0.629,32.58,32.89,32.13,4.695,4.603,83.7,4.635,6.357,0,10.45,-0.0002378854,-0.0002318944,2.5E-07
"2018-02-02 20:25:00",29466,"CKVY",12.84,34.67,34.51,34.73,34.18,91.8,94.1,91.7,0.624,32.65,32.86,32.45,4.314,4.515,92.8,8.45,4.822,0,10.45,-0.0002378854,-0.0002318944,2.5E-07
"2018-02-02 20:30:00",29467,"CKVY",12.84,35.16,35.04,35.47,34.55,89.5,91.9,89,0.621,32.53,32.86,32.25,3.702,4.043,101,9.45,4.165,0,10.45,0.0001436169,0.0002660246,2.5E-07
"2018-02-02 20:35:00",29468,"CKVY",12.84,34.67,34.9,35.16,34.61,91,91.2,89.5,0.619,32.36,32.51,32.19,2.574,3.174,358.9,44.68,3.069,0,10.45,0.0001436169,0.0002660246,2.5E-07
"2018-02-02 20:40:00",29469,"CKVY",12.84,33.87,34.18,34.73,33.87,92.7,92.9,90.9,0.61,32.07,32.4,31.9,1.68,2.158,329.9,13.3,1.973,0,10.46,0.0001436169,0.0002660246,2.5E-07
"2018-02-02 20:45:00",29470,"CKVY",12.83,33.68,33.8,34.05,33.62,94.3,94.4,92.8,0.616,32.21,32.36,31.95,0.844,1.231,237.4,33.8,1.315,0,10.46,-0.0002610365,-0.0002581502,2.5E-07
"2018-02-02 20:50:00",29471,"CKVY",12.82,34.73,34.26,34.79,33.68,91.8,95,91.8,0.626,32.68,33.03,32.24,1.992,1.286,97,11.46,6.795,0,10.46,-0.0002610365,-0.0002581502,2.5E-07
"2018-02-02 20:55:00",29472,"CKVY",12.8,34.42,34.71,34.92,34.36,92.1,92.2,91.1,0.62,32.48,32.71,32.24,3.52,2.748,118.8,4.679,6.576,0,10.46,-0.0002610365,-0.0002581502,2.5E-07
"2018-02-02 21:00:00",29473,"CKVY",12.82,34.92,34.55,34.92,34.24,91.3,92.9,91.3,0.627,32.55,32.7,32.29,5.01,4.243,114.8,5.4,5.918,0,10.46,-0.0001481071,-0.0001018607,2.5E-07
"2018-02-02 21:05:00",29474,"CKVY",12.82,34.86,35.09,35.29,34.79,90.2,91.2,89.3,0.618,32.39,32.7,32.17,4.611,4.903,117.6,10.66,4.603,0,10.46,-0.0001481071,-0.0001018607,2.5E-07
"2018-02-02 21:10:00",29475,"CKVY",12.82,34.24,34.52,34.92,34.18,92.9,92.9,90.1,0.621,32.34,32.53,32.2,3.687,4.13,157.2,15.21,4.165,0,10.46,-0.0001481071,-0.0001018607,2.5E-07
"2018-02-02 21:15:00",29476,"CKVY",12.82,34.18,34.26,34.42,34.11,93.2,93.2,92.6,0.621,32.4,32.54,32.26,2.384,3.035,130.2,47.92,1.973,0,10.46,0.0002508319,0.0004145179,2.5E-07
"2018-02-02 21:20:00",29477,"CKVY",12.82,34.42,34.35,34.61,34.11,92.2,93.4,92.1,0.62,32.53,32.77,32.36,1.511,1.984,349.9,40.65,2.411,0,10.46,0.0002508319,0.0004145179,2.5E-07
"2018-02-02 21:25:00",29478,"CKVY",12.82,35.41,34.97,35.6,34.42,87.8,92.2,87.7,0.615,32.43,32.63,32.15,1.206,1.215,144.3,20.45,3.726,0,10.46,0.0002508319,0.0004145179,2.5E-07
"2018-02-02 21:30:00",29479,"CKVY",12.81,34.24,34.82,35.54,34.18,92.3,92.3,87.7,0.617,32.15,32.3,31.98,1.748,1.489,206.9,11.01,3.726,0,10.46,-0.0004241654,-0.0004994901,2.5E-07
"2018-02-02 21:35:00",29480,"CKVY",12.81,34.11,34,34.24,33.81,93.9,94.1,92.2,0.624,32.33,32.6,32.12,1.561,1.662,290.8,37.24,2.411,0,10.46,-0.0004241654,-0.0004994901,2.5E-07
"2018-02-02 21:40:00",29481,"CKVY",12.81,34.49,34.35,34.67,33.99,91.4,93.8,91.4,0.617,32.4,32.57,32.2,1.286,1.521,219,13.7,1.534,0,10.46,-0.0004241654,-0.0004994901,2.5E-07
"2018-02-02 21:45:00",29482,"CKVY",12.81,34.24,34.49,34.67,34.24,92.1,92.1,91,0.615,32.24,32.39,32.08,0.877,1.067,228.5,5.573,1.973,0,10.46,-0.0005541784,-0.0006993123,2.5E-07
"2018-02-02 21:50:00",29483,"CKVY",12.81,34.18,34.11,34.36,33.93,93.3,93.7,92.1,0.622,32.33,32.5,32.13,1.307,1.096,239.1,14.65,2.411,0,10.46,-0.0005541784,-0.0006993123,2.5E-07
"2018-02-02 21:55:00",29484,"CKVY",12.81,34.24,34.3,34.48,34.18,92.5,93.3,92,0.618,32.36,32.53,32.16,1.523,1.386,154.1,19.91,2.85,0,10.46,-0.0005541784,-0.0006993123,2.5E-07
"2018-02-02 22:00:00",29485,"CKVY",12.81,34.05,34.18,34.3,33.99,93.4,93.4,92.5,0.619,32.36,32.47,32.24,1.643,1.602,118,25.63,2.192,0,10.46,-0.0005936678,-0.000761337,2.5E-07
"2018-02-02 22:05:00",29486,"CKVY",12.81,33.93,33.93,34.18,33.74,94.4,94.4,93.4,0.623,32.34,32.49,32.11,1.439,1.576,8.41,27.89,2.63,0,10.46,-0.0005936678,-0.000761337,2.5E-07
"2018-02-02 22:10:00",29487,"CKVY",12.8,33.81,33.95,34.12,33.81,94.3,94.4,93.8,0.62,32.45,32.6,32.24,1.259,1.373,82.1,78.05,3.069,0,10.46,-0.0005936678,-0.000761337,2.5E-07
"2018-02-02 22:15:00",29488,"CKVY",12.8,33.93,33.57,33.99,33.31,96.4,96.9,94.3,0.636,32.5,33.16,32.15,1.521,1.408,276.5,68.56,5.261,0,10.46,-0.0006453607,-0.0008364795,2.5E-07
"2018-02-02 22:20:00",29489,"CKVY",12.8,35.78,35.04,35.91,33.93,85.9,96.3,85.8,0.611,32.52,33.15,31.9,2.656,2.032,109.7,11.26,6.795,0,10.46,-0.0006453607,-0.0008364795,2.5E-07
"2018-02-02 22:25:00",29490,"CKVY",12.8,34.86,35.26,35.78,34.79,89.8,89.9,85.9,0.615,32.03,32.3,31.78,3.084,2.978,189.3,70.42,4.603,0,10.46,-0.0006453607,-0.0008364795,2.5E-07
"2018-02-02 22:30:00",29491,"CKVY",12.8,35.66,35.18,35.78,34.73,86.3,90.2,86.3,0.61,32.23,32.44,31.96,2.837,2.896,28.61,72.41,3.069,0,10.46,0.0001112707,0.0002639486,2.5E-07
"2018-02-02 22:35:00",29492,"CKVY",12.8,36.03,35.78,36.09,35.41,85,86.5,84.6,0.61,31.89,32.07,31.65,2.332,2.614,89.2,11.61,4.603,0,10.46,0.0001112707,0.0002639486,2.5E-07
"2018-02-02 22:40:00",29493,"CKVY",12.8,36.4,36.6,37.02,36.03,82.9,84.9,81.5,0.603,31.8,32.13,31.56,2.451,2.219,41.01,28.27,5.918,0,10.46,0.0001112707,0.0002639486,2.5E-07
"2018-02-02 22:45:00",29494,"CKVY",12.79,35.78,36.05,36.46,35.66,86,86.3,82.9,0.611,31.85,32.17,31.59,3.148,2.796,17.94,14.2,5.699,0,10.46,0.0004880461,0.0008011669,2.5E-07
"2018-02-02 22:50:00",29495,"CKVY",12.8,36.22,35.86,36.22,35.54,84.8,86.7,84.8,0.613,32.07,32.32,31.89,3.736,3.352,10.38,11.49,7.891,0,10.46,0.0004880461,0.0008011669,2.5E-07
"2018-02-02 22:55:00",29496,"CKVY",12.79,37.39,36.75,37.58,36.09,80.5,84.8,80.5,0.61,32.04,32.24,31.84,4.66,4.315,22.31,10.61,7.014,0,10.46,0.0004880461,0.0008011669,2.5E-07
"2018-02-02 23:00:00",29497,"CKVY",12.79,38.13,37.86,38.26,37.27,78.57,80.9,78.57,0.613,32.14,32.33,31.86,4.617,4.786,358.4,21.12,5.918,0,10.46,0.001298841,0.001800508,2.5E-07
"2018-02-02 23:05:00",29498,"CKVY",12.79,36.16,37.54,38.26,36.16,84.4,84.4,78.57,0.609,32.05,32.36,31.68,3.796,4.219,308.5,25.4,4.603,0,10.46,0.001298841,0.001800508,2.5E-07
"2018-02-02 23:10:00",29499,"CKVY",12.78,36.09,36.05,36.34,35.78,87,87,84.5,0.625,32.23,32.65,31.93,3.143,3.459,304.2,18.08,4.822,0,10.47,0.001298841,0.001800508,2.5E-07
"2018-02-02 23:15:00",29500,"CKVY",12.78,35.04,35.38,36.4,34.67,90.1,90.8,86,0.622,32.27,32.87,31.88,3.569,3.247,280.6,18.01,6.357,0,10.46,0.0008899859,0.001287405,2.5E-07
"2018-02-02 23:20:00",29501,"CKVY",12.77,35.41,35.23,35.47,34.92,89.8,90.2,89,0.629,32.48,32.75,32.21,3.767,3.749,277.9,17.85,4.384,0,10.46,0.0008899859,0.001287405,2.5E-07
"2018-02-02 23:25:00",29502,"CKVY",12.79,35.66,35.53,35.72,35.29,89.1,89.7,88.6,0.63,32.65,32.84,32.43,3.542,3.634,357.3,19.58,3.288,0,10.46,0.0008899859,0.001287405,2.5E-07
"2018-02-02 23:30:00",29503,"CKVY",12.78,35.84,35.89,36.15,35.54,88.3,89.1,87.7,0.629,32.8,32.96,32.64,2.577,3.134,348.5,23.48,3.288,0,10.46,0.0003832516,0.000609491,2.5E-07
"2018-02-02 23:35:00",29504,"CKVY",12.78,35.29,35.56,35.97,35.23,90.8,90.9,88.3,0.633,32.84,33,32.66,2.144,2.425,300.7,3.579,3.507,0,10.46,0.0003832516,0.000609491,2.5E-07
"2018-02-02 23:40:00",29505,"CKVY",12.78,34.92,35.16,35.41,34.79,92.1,92.2,90.8,0.633,32.83,33.02,32.61,1.315,1.694,335.4,47.98,1.534,0,10.46,0.0003832516,0.000609491,2.5E-07
"2018-02-02 23:45:00",29506,"CKVY",12.76,34.98,34.82,35.04,34.67,94.1,94.1,92.1,0.648,33.06,33.53,32.82,0.935,1.041,325.3,12.78,3.726,0,10.46,-0.0003826618,-0.0004349768,2.5E-07
"2018-02-02 23:50:00",29507,"CKVY",12.77,34.48,34.66,35.1,34.36,94.7,94.9,93,0.639,33.12,33.59,32.79,1.485,1.069,286.3,8.82,4.384,0,10.46,-0.0003826618,-0.0004349768,2.5E-07
"2018-02-02 23:55:00",29508,"CKVY",12.77,34.79,34.68,34.92,34.42,94.1,94.8,93.9,0.643,33.22,33.39,33.05,2.964,2.267,293,5.746,6.357,0,10.46,-0.0003826618,-0.0004349768,2.5E-07
"2018-02-03 00:00:00",29509,"CKVY",12.77,34.92,34.92,35.1,34.73,94.3,94.3,94,0.647,33.42,33.59,33.21,4.049,3.558,298.1,6.528,5.48,0,10.46,-0.000395989,-0.0004498505,2.5E-07
"2018-02-03 00:05:00",29510,"CKVY",12.76,35.6,35.1,35.6,34.79,93.9,95.2,93.9,0.662,33.71,34.02,33.37,4.315,4.192,314.4,9.73,6.138,0,10.46,-0.000395989,-0.0004498505,2.5E-07
"2018-02-03 00:10:00",29511,"CKVY",12.77,36.59,36.1,36.65,35.54,89.4,93.8,89.4,0.655,33.83,34.02,33.64,4.645,4.466,320,12.45,8.33,0,10.46,-0.000395989,-0.0004498505,2.5E-07
"2018-02-03 00:15:00",29512,"CKVY",12.77,35.54,36,36.65,35.41,92.5,92.6,89,0.651,33.5,33.81,33.26,4.598,4.624,285.9,11.97,6.357,0,10.46,0.0002583384,0.0004183632,2.5E-07
"2018-02-03 00:20:00",29513,"CKVY",12.77,38.5,36.61,38.56,35.41,79.81,92.8,79.81,0.631,33.57,33.99,32.74,5.487,4.832,284.7,13.1,16.44,0,10.47,0.0002583384,0.0004183632,2.5E-07
"2018-02-03 00:25:00",29514,"CKVY",12.77,39.86,39.38,40.3,38.5,73.63,79.81,73.18,0.614,32.51,32.92,32.02,7.285,6.239,275.1,8.55,17.1,0,10.47,0.0002583384,0.0004183632,2.5E-07
"2018-02-03 00:30:00",29515,"CKVY",12.77,39.74,39.62,40.11,39.12,73.52,75.58,72.66,0.61,32.11,32.32,31.93,9.77,8.47,268.2,9.22,17.97,0,10.47,0.002576113,0.003275402,2.5E-07
"2018-02-03 00:35:00",29516,"CKVY",12.74,39.99,39.6,39.99,39.24,72.94,74.69,72.94,0.611,32.01,32.18,31.84,11.48,10.81,273.1,9.34,17.1,0,10.47,0.002576113,0.003275402,2.5E-07
"2018-02-03 00:40:00",29517,"CKVY",12.77,39.62,39.8,40.48,39.49,73.59,73.87,71.57,0.608,31.93,32.1,31.75,11.95,11.93,281.6,9.09,21.48,0,10.48,0.002576113,0.003275402,2.5E-07
"2018-02-03 00:45:00",29518,"CKVY",12.76,39.31,39.25,39.68,38.94,74.59,75.48,73.56,0.609,31.92,32.07,31.76,11.79,11.85,286.8,7.019,16,0,10.48,0.004674044,0.0054892,2.5E-07
"2018-02-03 00:50:00",29519,"CKVY",12.76,39.06,38.63,39.37,38.07,74.86,78.02,74.55,0.605,31.9,32.13,31.72,10.91,11.32,291.3,10.23,15.78,0,10.48,0.004674044,0.0054892,2.5E-07
"2018-02-03 00:55:00",29520,"CKVY",12.76,39.18,39.29,39.86,38.69,74.24,75.58,72.63,0.603,31.68,31.93,31.5,11.05,10.96,288.7,8.88,19.29,0,10.48,0.004674044,0.0054892,2.5E-07
"2018-02-03 01:00:00",29521,"CKVY",12.76,39.49,39.65,39.99,39.12,72.6,74.24,71.81,0.597,31.57,31.78,31.36,12.33,11.75,285.7,8.76,23.24,0,10.48,0.004527631,0.005324197,2.5E-07
"2018-02-03 01:05:00",29522,"CKVY",12.75,39.86,39.78,40.23,39.24,72.12,73.18,70.95,0.602,31.53,31.71,31.35,14.21,13.39,284.3,8.25,24.33,0,10.48,0.004527631,0.005324197,2.5E-07
"2018-02-03 01:10:00",29523,"CKVY",12.76,40.23,39.9,40.36,39.43,71.7,73.08,71.02,0.607,31.63,31.86,31.42,15.03,14.64,286.4,10.07,22.8,0,10.48,0.004527631,0.005324197,2.5E-07
"2018-02-03 01:15:00",29524,"CKVY",12.76,39.62,39.97,40.48,39.49,72.87,73.01,70.88,0.602,31.65,31.84,31.52,15.06,15.13,288.1,10.49,22.58,0,10.48,0.0055488,0.006360809,2.5E-07
"2018-02-03 01:20:00",29525,"CKVY",12.75,39.62,39.63,39.86,39.37,72.91,73.42,72.53,0.602,31.66,31.81,31.54,14.36,14.72,284.8,8.17,18.63,0,10.48,0.0055488,0.006360809,2.5E-07
"2018-02-03 01:25:00",29526,"CKVY",12.72,39.55,39.48,39.8,39.12,73.59,74.83,72.87,0.606,31.8,32.03,31.58,12.59,13.43,285.6,12.41,16.88,0,10.48,0.0055488,0.006360809,2.5E-07
"2018-02-03 01:30:00",29527,"CKVY",12.74,39.92,39.74,40.48,39.12,72.05,74.45,71.15,0.602,31.81,31.97,31.6,11.75,11.96,284,9.45,23.24,0,10.48,0.005115506,0.00590809,2.5E-07
"2018-02-03 01:35:00",29528,"CKVY",12.74,39.11,39.56,39.99,39.11,74.75,74.75,72.15,0.606,31.82,32,31.62,11.48,11.59,289.9,8.69,18.63,0,10.48,0.005115506,0.00590809,2.5E-07
"2018-02-03 01:40:00",29529,"CKVY",12.73,39.17,39.41,39.92,38.99,74.37,75.06,72.38,0.604,31.75,32,31.54,12.02,11.79,293.2,9.81,19.07,0,10.48,0.005115506,0.00590809,2.5E-07
"2018-02-03 01:45:00",29530,"CKVY",12.74,39.36,39.33,39.67,38.92,73,74.54,72.62,0.597,31.59,31.8,31.32,11.65,11.87,299.6,9.6,17.97,0,10.48,0.00476158,0.005577765,2.5E-07
"2018-02-03 01:50:00",29531,"CKVY",12.74,39.48,39.08,39.6,38.74,72.38,74.68,72.38,0.595,31.48,31.66,31.31,10.9,11.16,311.8,10.7,19.73,0,10.47,0.00476158,0.005577765,2.5E-07
"2018-02-03 01:55:00",29532,"CKVY",12.74,39.79,39.69,39.97,39.29,70.59,72.31,70.22,0.587,31.19,31.42,30.96,10.9,10.94,306.7,10.32,21.26,0,10.47,0.00476158,0.005577765,2.5E-07
"2018-02-03 02:00:00",29533,"CKVY",12.74,39.6,39.7,40.03,39.29,70.01,71.62,69.84,0.578,30.87,31.11,30.62,11.03,11.07,294.3,8.83,16,0,10.47,0.004988149,0.00588211,2.5E-07
"2018-02-03 02:05:00",29534,"CKVY",12.74,39.91,39.76,40.1,39.29,69.22,70.66,68.64,0.578,30.67,30.86,30.51,11.65,11.39,290.4,8.41,17.97,0,10.47,0.004988149,0.00588211,2.5E-07
"2018-02-03 02:10:00",29535,"CKVY",12.74,39.79,39.84,40.22,39.54,69.56,70.18,68.46,0.579,30.61,30.81,30.41,11.52,11.48,292.6,10.3,17.76,0,10.47,0.004988149,0.00588211,2.5E-07
"2018-02-03 02:15:00",29536,"CKVY",12.73,39.54,40.04,40.47,39.48,70.52,70.52,67.98,0.581,30.65,30.8,30.43,11.55,11.6,294.9,10.1,19.07,0,10.47,0.005643902,0.006625735,2.5E-07
"2018-02-03 02:20:00",29537,"CKVY",12.73,39.73,39.76,40.1,39.42,69.84,70.73,69.36,0.579,30.77,30.92,30.58,11.55,11.53,299.4,10.32,16.88,0,10.47,0.005643902,0.006625735,2.5E-07
"2018-02-03 02:25:00",29538,"CKVY",12.73,39.6,39.88,40.22,39.6,70.59,70.59,69.12,0.583,30.82,31.01,30.63,11.63,11.72,309.9,10.55,18.41,0,10.47,0.005643902,0.006625735,2.5E-07
"2018-02-03 02:30:00",29539,"CKVY",12.73,38.61,39.71,40.1,38.61,74.71,74.71,69.56,0.594,30.93,31.39,30.74,10.76,11.09,325,19.43,14.91,0,10.47,0.005461028,0.006414231,2.5E-07
"2018-02-03 02:35:00",29540,"CKVY",12.73,37.62,38.48,39.48,37.62,79.38,79.38,73.06,0.607,31.53,31.89,31.16,9.58,10.31,0.107,26.87,15.56,0,10.47,0.005461028,0.006414231,2.5E-07
"2018-02-03 02:40:00",29541,"CKVY",12.73,37.07,37.27,37.69,37.01,82.7,82.7,79.42,0.619,32.23,32.47,31.84,7.302,8.45,17.3,16.66,8.55,0,10.47,0.005461028,0.006414231,2.5E-07
"2018-02-03 02:45:00",29542,"CKVY",12.71,37.25,36.99,37.25,36.76,83,83.7,82.7,0.625,32.38,32.56,32.18,4.77,6.057,95.7,76.37,3.946,0,10.47,0.002757318,0.003378055,2.5E-07
"2018-02-03 02:50:00",29543,"CKVY",12.72,37.38,37.3,37.5,37.13,82,83,81.9,0.621,32.39,32.59,32.19,2.819,3.596,77.42,37.29,5.261,0,10.47,0.002757318,0.003378055,2.5E-07
"2018-02-03 02:55:00",29544,"CKVY",12.72,38.12,37.82,38.18,37.38,79.38,82,78.9,0.619,32.24,32.45,32.03,3.489,2.992,47.47,9.96,9.64,0,10.47,0.002757318,0.003378055,2.5E-07
"2018-02-03 03:00:00",29545,"CKVY",12.72,37.99,37.99,38.12,37.81,78.94,79.35,78.7,0.612,32.08,32.3,31.92,5.339,4.364,50.42,10.26,9.86,0,10.47,0.00139359,0.001972192,2.5E-07
"2018-02-03 03:05:00",29546,"CKVY",12.72,37.62,37.8,38.12,37.38,79.49,79.55,78.83,0.607,31.93,32.17,31.59,6.538,6.025,51.08,9.03,8.33,0,10.47,0.00139359,0.001972192,2.5E-07
"2018-02-03 03:10:00",29547,"CKVY",12.72,37.44,37.65,38.06,37.38,79.04,80,78.08,0.6,31.77,32.02,31.46,5.963,6.365,67.1,9.27,7.234,0,10.47,0.00139359,0.001972192,2.5E-07
"2018-02-03 03:15:00",29548,"CKVY",12.71,37.75,37.63,37.87,37.32,78.04,79.11,77.73,0.599,31.48,31.62,31.36,4.867,5.485,69.29,20.83,6.138,0,10.47,0.002422705,0.003116704,2.5E-07
"2018-02-03 03:20:00",29549,"CKVY",12.71,37.38,37.6,37.87,37.32,78.18,78.21,76.94,0.592,31.29,31.54,31.03,4.196,4.464,69.5,21.9,6.357,0,10.47,0.002422705,0.003116704,2.5E-07
"2018-02-03 03:25:00",29550,"CKVY",12.72,37.99,38.19,38.74,37.32,76.09,78.21,72.52,0.59,31.09,31.38,30.48,3.868,4.044,57.78,21.09,9.21,0,10.47,0.002422705,0.003116704,2.5E-07
"2018-02-03 03:30:00",29551,"CKVY",12.7,37.07,37.51,37.99,37.07,77.7,77.7,76.15,0.581,30.99,31.2,30.76,3.727,3.772,56.71,15.62,4.603,0,10.46,0.002021609,0.002767975,2.5E-07
"2018-02-03 03:35:00",29552,"CKVY",12.7,37.5,37.27,37.62,36.76,75.95,78.15,75.64,0.578,30.74,30.94,30.53,3.543,3.755,59.62,10.13,5.042,0,10.46,0.002021609,0.002767975,2.5E-07
"2018-02-03 03:40:00",29553,"CKVY",12.7,37.25,37.55,38.06,37.13,74.95,76.5,72.96,0.564,30.31,30.64,30.02,3.697,3.496,55.13,9.63,6.795,0,10.46,0.002021609,0.002767975,2.5E-07
"2018-02-03 03:45:00",29554,"CKVY",12.7,38.43,37.77,38.61,37.07,69.18,75.4,69.15,0.546,29.7,30.14,29.22,4.268,3.988,29.73,21.12,7.453,0,10.46,0.002058374,0.002853932,2.5E-07
"2018-02-03 03:50:00",29555,"CKVY",12.7,38.43,38.27,38.61,37.99,68.74,70.59,68.67,0.542,29.24,29.49,28.89,4.807,4.49,9.31,16.93,7.672,0,10.46,0.002058374,0.002853932,2.5E-07
"2018-02-03 03:55:00",29556,"CKVY",12.7,38.74,38.65,38.92,38.24,67.12,68.98,66.64,0.536,28.85,29.18,28.62,5.629,5.232,337.3,15.91,11.18,0,10.46,0.002058374,0.002853932,2.5E-07
"2018-02-03 04:00:00",29557,"CKVY",12.69,38.12,38.62,39.11,38.06,68.74,69.08,66.06,0.536,28.79,29.04,28.57,6.697,6.167,333,13.79,13.81,0,10.47,0.00373124,0.004855177,2.5E-07
"2018-02-03 04:05:00",29558,"CKVY",12.69,37.93,38.21,38.43,37.87,69.91,69.94,68.26,0.541,28.95,29.12,28.75,8.03,7.398,334.3,9.19,11.84,0,10.47,0.00373124,0.004855177,2.5E-07
"2018-02-03 04:10:00",29559,"CKVY",12.69,38.06,38.06,38.37,37.75,69.77,70.66,68.81,0.542,29.05,29.21,28.86,8.15,8.22,335.6,9.56,12.28,0,10.47,0.00373124,0.004855177,2.5E-07
"2018-02-03 04:15:00",29560,"CKVY",12.69,37.99,37.82,38.12,37.5,70.52,71.83,69.63,0.547,29.21,29.41,28.96,7.359,7.699,333.4,9.32,8.99,0,10.47,0.004364578,0.005364849,2.5E-07
"2018-02-03 04:20:00",29561,"CKVY",12.69,38.12,38.06,38.24,37.81,70.04,70.97,69.53,0.546,29.21,29.41,29.01,6.41,6.858,351.9,12.36,8.77,0,10.47,0.004364578,0.005364849,2.5E-07
"2018-02-03 04:25:00",29562,"CKVY",12.68,38.12,38.07,38.3,37.81,70.59,70.94,69.7,0.55,29.28,29.45,29.1,6,6.146,352.8,14.91,9.43,0,10.47,0.004364578,0.005364849,2.5E-07
"2018-02-03 04:30:00",29563,"CKVY",12.67,38.06,38.09,38.37,37.81,70.63,71.14,69.73,0.549,29.31,29.54,29.13,5.941,5.993,350.5,12.83,8.77,0,10.47,0.003828035,0.00484676,2.5E-07
"2018-02-03 04:35:00",29564,"CKVY",12.68,38,38.04,38.24,37.87,70.52,70.97,70.18,0.547,29.34,29.47,29.18,6.328,6.084,347.5,15.57,11.84,0,10.47,0.003828035,0.00484676,2.5E-07
"2018-02-03 04:40:00",29565,"CKVY",12.68,37.75,37.91,38.24,37.5,71.04,71.86,70.04,0.546,29.31,29.54,29.16,6.833,6.515,336.4,10.51,11.4,0,10.47,0.003828035,0.00484676,2.5E-07
"2018-02-03 04:45:00",29566,"CKVY",12.67,37.93,37.78,38,37.62,70.25,71.42,70.18,0.543,29.2,29.37,29.01,7.66,7.337,344.7,14.27,12.71,0,10.47,0.003843067,0.004831048,2.5E-07
"2018-02-03 04:50:00",29567,"CKVY",12.68,38,38.05,38.43,37.75,69.7,70.49,68.64,0.54,29.03,29.2,28.79,8.35,8.03,334,12.69,15.34,0,10.47,0.003843067,0.004831048,2.5E-07
"2018-02-03 04:55:00",29568,"CKVY",12.67,37.87,37.81,38.06,37.63,69.67,70.87,69.63,0.538,29.02,29.17,28.78,8.82,8.76,332,14.76,16.88,0,10.47,0.003843067,0.004831048,2.5E-07
"2018-02-03 05:00:00",29569,"CKVY",12.66,38.06,37.95,38.24,37.69,69.05,70.46,68.94,0.537,28.94,29.12,28.76,7.916,8.23,348.3,17.28,10.74,0,10.47,0.004503779,0.0054821,2.5E-07
"2018-02-03 05:05:00",29570,"CKVY",12.65,38.12,38.06,38.37,37.81,69.7,70.18,69.05,0.543,29.04,29.23,28.87,6.227,7.192,2.137,21.93,7.672,0,10.47,0.004503779,0.0054821,2.5E-07
"2018-02-03 05:10:00",29571,"CKVY",12.66,38.12,37.98,38.18,37.69,70.53,71.56,69.56,0.55,29.33,29.59,28.9,4.578,5.212,29.18,15.33,7.234,0,10.47,0.004503779,0.0054821,2.5E-07
"2018-02-03 05:15:00",29572,"CKVY",12.65,38.24,38.13,38.37,37.69,70.52,71.83,70.32,0.552,29.5,29.68,29.32,4.877,4.858,17.57,16.24,14.25,0,10.47,0.003584487,0.004604745,2.5E-07
"2018-02-03 05:20:00",29573,"CKVY",12.65,37.87,38.02,38.37,37.63,72.24,72.72,70.35,0.557,29.62,29.86,29.37,5.54,5.123,23.67,17.34,9.86,0,10.46,0.003584487,0.004604745,2.5E-07
"2018-02-03 05:25:00",29574,"CKVY",12.65,37.81,37.82,38,37.5,72.48,73.07,71.83,0.558,29.74,29.91,29.56,6.476,6.166,10.82,18.83,12.28,0,10.47,0.003584487,0.004604745,2.5E-07
"2018-02-03 05:30:00",29575,"CKVY",12.64,37.62,37.66,37.87,37.5,72.72,73.03,72.31,0.556,29.72,29.88,29.57,5.699,6.015,14.36,17.26,7.672,0,10.47,0.00331263,0.004257389,2.5E-07
"2018-02-03 05:35:00",29576,"CKVY",12.65,37.5,37.65,37.87,37.38,72.52,73.44,71.73,0.551,29.64,29.87,29.42,5.679,5.589,42.84,11.42,10.96,0,10.46,0.00331263,0.004257389,2.5E-07
"2018-02-03 05:40:00",29577,"CKVY",12.64,37.56,37.67,37.87,37.44,72.45,72.79,71.38,0.552,29.52,29.66,29.37,5.487,5.596,30.87,16.97,13.81,0,10.47,0.00331263,0.004257389,2.5E-07
"2018-02-03 05:45:00",29578,"CKVY",12.64,37.69,37.62,37.75,37.5,71.73,72.48,71.69,0.549,29.45,29.58,29.31,5.76,5.58,12.12,15.69,7.891,0,10.46,0.00321392,0.004149477,2.5E-07
"2018-02-03 05:50:00",29579,"CKVY",12.62,37.63,37.67,37.87,37.44,71.97,72.35,71.21,0.55,29.39,29.56,29.24,5.43,5.767,354.4,20.49,8.11,0,10.46,0.00321392,0.004149477,2.5E-07
"2018-02-03 05:55:00",29580,"CKVY",12.64,37.38,37.54,37.81,37.25,72.45,72.65,71.52,0.548,29.37,29.52,29.24,4.221,4.693,354,21.5,4.822,0,10.46,0.00321392,0.004149477,2.5E-07
"2018-02-03 06:00:00",29581,"CKVY",12.64,37.32,37.2,37.5,36.94,72.24,73.96,72.24,0.545,29.4,29.56,29.17,4.121,4.158,12.64,15.27,7.234,0,10.46,0.002889854,0.00381304,2.5E-07
"2018-02-03 06:05:00",29582,"CKVY",12.63,37.25,37.45,37.75,37.13,72.76,72.79,71.11,0.548,29.25,29.43,29.01,3.337,3.776,2.147,17.43,5.918,0,10.46,0.002889854,0.00381304,2.5E-07
"2018-02-03 06:10:00",29583,"CKVY",12.61,37.07,37.12,37.32,36.88,73.17,73.61,72.17,0.547,29.25,29.42,28.95,3.028,3.136,313.1,27.43,4.822,0,10.46,0.002889854,0.00381304,2.5E-07
"2018-02-03 06:15:00",29584,"CKVY",12.63,36.39,36.71,37.13,36.39,75.06,75.26,73.1,0.546,29.37,29.56,29.15,1.99,2.633,292.1,17.2,3.507,0,10.46,0.001881339,0.002680403,2.5E-07
"2018-02-03 06:20:00",29585,"CKVY",12.61,36.39,36.5,36.64,36.39,75.85,75.88,74.78,0.552,29.38,29.63,29.18,1.835,1.697,290,36.63,5.48,0,10.46,0.001881339,0.002680403,2.5E-07
"2018-02-03 06:25:00",29586,"CKVY",12.63,36.64,36.49,36.7,36.2,75.88,76.5,75.57,0.558,29.65,29.8,29.47,2.517,2.224,305.3,13.25,6.138,0,10.46,0.001881339,0.002680403,2.5E-07
"2018-02-03 06:30:00",29587,"CKVY",12.63,36.39,36.47,36.64,36.26,76.05,76.36,75.61,0.554,29.63,29.77,29.46,3.41,2.855,318.1,13.48,8.33,0,10.46,0.001008114,0.001566956,2.5E-07
"2018-02-03 06:35:00",29588,"CKVY",12.62,36.14,36.41,36.76,36.02,77.12,77.18,75.26,0.556,29.62,29.78,29.42,4.427,4.055,309.5,10.19,8.77,0,10.46,0.001008114,0.001566956,2.5E-07
"2018-02-03 06:40:00",29589,"CKVY",12.61,36.14,36.18,36.39,35.96,77.12,77.53,76.6,0.556,29.71,29.85,29.56,4.908,4.663,310.9,9.7,7.891,0,10.46,0.001008114,0.001566956,2.5E-07
"2018-02-03 06:45:00",29590,"CKVY",12.62,36.39,36.34,36.45,36.14,76.77,77.12,76.36,0.559,29.73,29.82,29.55,4.534,4.767,303.2,25.2,6.576,0,10.46,0.002112282,0.002833735,2.5E-07
"2018-02-03 06:50:00",29591,"CKVY",12.62,36.02,36.14,36.39,35.96,77.63,77.8,76.77,0.557,29.75,29.92,29.61,3.412,4.031,304,14.18,5.48,0,10.46,0.002112282,0.002833735,2.5E-07
"2018-02-03 06:55:00",29592,"CKVY",12.62,36.14,36.11,36.27,35.96,77.32,77.7,76.67,0.557,29.68,29.86,29.45,1.721,2.564,246.3,87.2,1.754,0,10.46,0.002112282,0.002833735,2.5E-07
"2018-02-03 07:00:00",29593,"CKVY",12.62,35.52,35.8,36.21,35.46,80.1,80.1,77.39,0.564,29.91,30.14,29.71,1.635,1.651,124.8,9.25,3.726,0,10.46,0.001136194,0.001692717,2.5E-07
"2018-02-03 07:05:00",29594,"CKVY",12.61,35.83,35.68,36.02,35.4,78.7,80.3,78.46,0.56,29.95,30.11,29.75,2.177,1.854,102.3,11.96,5.042,0,10.46,0.001136194,0.001692717,2.5E-07
"2018-02-03 07:10:00",29595,"CKVY",12.61,35.9,35.63,35.96,35.4,79.11,80.5,78.66,0.565,30.03,30.16,29.87,3.397,2.73,81.1,9.09,5.699,0,10.46,0.001136194,0.001692717,2.5E-07
"2018-02-03 07:15:00",29596,"CKVY",12.6,35.9,36.03,36.33,35.77,78.5,79.18,77.33,0.56,29.9,30.09,29.73,4.433,3.87,80,7.833,8.99,0,10.46,0.001048385,0.001562908,2.5E-07
"2018-02-03 07:20:00",29597,"CKVY",12.61,36.58,36.33,36.71,35.9,76.03,78.6,75.99,0.558,29.86,30.07,29.68,5.245,4.815,77.75,10.18,8.99,0.003279066,10.46,0.001048385,0.001562908,2.5E-07
"2018-02-03 07:25:00",29598,"CKVY",12.61,36.52,36.68,36.89,36.46,76.23,76.27,75.13,0.558,29.74,29.89,29.53,5.762,5.535,76.02,10.33,8.55,0.06666515,10.46,0.001048385,0.001562908,2.5E-07
"2018-02-03 07:30:00",29599,"CKVY",12.61,36.58,36.82,37.14,36.52,76.13,76.37,73.97,0.558,29.62,29.85,29.39,4.415,5.229,236.6,87.7,9.21,0.3485783,10.46,0.002513468,0.003284352,0.001340016
"2018-02-03 07:35:00",29600,"CKVY",12.61,36.77,36.54,36.89,36.27,74.59,76.44,74.59,0.551,29.6,29.82,29.41,3.058,3.67,9.54,40.9,4.165,0.846221,10.46,0.002513468,0.003284352,0.001340016
"2018-02-03 07:40:00",29601,"CKVY",12.61,36.15,36.66,37.02,36.09,76.58,76.72,73.9,0.552,29.51,29.68,29.3,2.027,2.563,328.2,31.59,3.726,1.245092,10.46,0.002513468,0.003284352,0.001340016
"2018-02-03 07:45:00",29602,"CKVY",12.61,36.65,36.6,37.02,36.15,75.24,76.54,74.11,0.553,29.54,29.73,29.35,2.631,2.227,41.87,11.79,5.261,1.575734,10.46,0.00149689,0.002181318,0.007378314
"2018-02-03 07:50:00",29603,"CKVY",12.61,36.46,36.28,36.65,36.03,76.37,77.61,75.24,0.558,29.68,29.88,29.44,3.451,3.024,44.42,8.58,7.453,2.112687,10.46,0.00149689,0.002181318,0.007378314
"2018-02-03 07:55:00",29604,"CKVY",12.59,36.65,36.45,36.71,36.21,75.34,76.96,75.34,0.554,29.71,29.86,29.54,4.18,3.832,47.14,13.01,6.795,3.307152,10.46,0.00149689,0.002181318,0.007378314
"2018-02-03 08:00:00",29605,"CKVY",12.6,37.14,36.83,37.2,36.52,73.18,75.82,73.18,0.549,29.55,29.75,29.25,3.966,4.128,77.86,14.86,5.48,4.938444,10.46,0.004107382,0.007025755,0.01861064
"2018-02-03 08:05:00",29606,"CKVY",12.6,37.14,37.05,37.27,36.77,73.49,74.38,73.15,0.551,29.5,29.66,29.31,4.353,4.137,41.82,9.84,9.43,6.852967,10.46,0.004107382,0.007025755,0.01861064
"2018-02-03 08:10:00",29607,"CKVY",12.59,37.51,37.38,37.58,37.14,71.98,73.42,71.91,0.548,29.35,29.48,29.19,4.041,4.253,40.4,24.33,6.138,8.565543,10.46,0.004107382,0.007025755,0.01861064
"2018-02-03 08:15:00",29608,"CKVY",12.61,36.77,37.22,37.64,36.71,75.69,75.69,71.98,0.559,29.49,29.84,29.25,4.015,3.936,88.5,9.53,4.603,9.650713,10.46,0.00594081,0.009614423,0.04139819
"2018-02-03 08:20:00",29609,"CKVY",12.6,37.51,36.68,37.51,36.28,72.39,77.23,72.39,0.551,29.76,29.97,29.32,3.413,3.65,77.15,53.4,8.33,10.0434,10.46,0.00594081,0.009614423,0.04139819
"2018-02-03 08:25:00",29610,"CKVY",12.58,37.39,37.61,37.76,37.33,73.18,73.21,71.43,0.554,29.43,29.76,29.23,3.604,3.539,43.91,33.97,8.33,10.05348,10.46,0.00594081,0.009614423,0.04139819
"2018-02-03 08:30:00",29611,"CKVY",12.61,37.51,37.37,37.51,37.2,72.25,73.66,72.25,0.55,29.51,29.75,29.23,2.793,3.326,325.9,75.25,3.069,11.20804,10.46,0.005589411,0.008796893,0.07493255
"2018-02-03 08:35:00",29612,"CKVY",12.62,37.88,37.51,37.88,37.27,71.36,73.08,71.26,0.551,29.41,29.67,29.2,2.214,2.545,73.28,47.9,6.576,14.69708,10.46,0.005589411,0.008796893,0.07493255
"2018-02-03 08:40:00",29613,"CKVY",12.64,37.64,37.7,37.95,37.51,71.94,72.32,71.26,0.55,29.44,29.65,29.27,2.791,2.275,1.423,37.13,10.08,19.81907,10.46,0.005589411,0.008796893,0.07493255
"2018-02-03 08:45:00",29614,"CKVY",12.64,37.27,37.42,37.76,37.14,73.49,73.76,71.88,0.554,29.61,29.77,29.35,4.281,3.574,17.41,18.22,8.55,25.22843,10.46,0.006803063,0.009706017,0.1118272
"2018-02-03 08:50:00",29615,"CKVY",12.66,37.14,37.38,37.58,37.08,74.38,74.38,72.91,0.558,29.67,29.91,29.45,4.936,4.653,10.71,15.37,6.576,29.36677,10.46,0.006803063,0.009706017,0.1118272
"2018-02-03 08:55:00",29616,"CKVY",12.68,37.88,37.42,37.95,37.02,71.12,74.9,71.12,0.549,29.62,29.92,29.29,4.571,4.925,39.24,14.15,7.234,34.79857,10.46,0.006803063,0.009706017,0.1118272
"2018-02-03 09:00:00",29617,"CKVY",12.71,38.01,37.89,38.07,37.7,70.67,72.05,70.67,0.548,29.45,29.69,29.22,3.497,3.928,348.3,33.45,3.069,43.30251,10.46,0.009889711,0.01416845,0.1496752
"2018-02-03 09:05:00",29618,"CKVY",12.73,37.76,37.79,38.13,37.58,71.33,72.94,70.6,0.548,29.62,29.94,29.21,2.799,3.177,54.37,28.58,4.603,54.14638,10.46,0.009889711,0.01416845,0.1496752
"2018-02-03 09:10:00",29619,"CKVY",12.77,38.13,38.17,38.38,37.82,70.09,71.29,69.68,0.546,29.32,29.46,29.11,1.924,2.303,103.3,29.59,3.288,63.61033,10.46,0.009889711,0.01416845,0.1496752
"2018-02-03 09:15:00",29620,"CKVY",12.82,38.01,37.87,38.26,37.63,70.57,72.56,70.05,0.547,29.51,29.94,29.22,2.109,2.102,127.8,17.99,4.384,71.09136,10.46,0.0103795,0.01341328,0.187385
"2018-02-03 09:20:00",29621,"CKVY",12.85,37.76,37.98,38.19,37.69,73.21,73.28,70.33,0.562,29.64,30.02,29.25,2.385,2.106,79.1,33.53,7.234,76.93264,10.46,0.0103795,0.01341328,0.187385
"2018-02-03 09:25:00",29622,"CKVY",12.89,37.75,37.75,38,37.51,73.07,73.62,71.7,0.561,29.82,30.08,29.51,3.624,3.155,78.63,14.51,9.43,79.81461,10.47,0.0103795,0.01341328,0.187385
"2018-02-03 09:30:00",29623,"CKVY",12.92,37.88,37.79,38,37.63,73.45,74.38,73,0.567,30.17,30.36,29.83,3.554,3.604,30.24,21.18,3.946,82.90071,10.47,0.01191996,0.01524997,0.2240125
"2018-02-03 09:35:00",29624,"CKVY",12.96,38.06,37.93,38.12,37.75,73.38,73.82,72.18,0.57,30.16,30.39,29.8,3.666,3.704,330.9,69.2,6.138,87.41638,10.47,0.01191996,0.01524997,0.2240125
"2018-02-03 09:40:00",29625,"CKVY",13.01,38.55,38.28,38.61,37.87,69.84,73.55,69.77,0.554,29.83,30.43,29.49,2.394,2.884,296.8,35.68,4.384,103.0663,10.47,0.01191996,0.01524997,0.2240125
"2018-02-03 09:45:00",29626,"CKVY",13.08,38.37,38.43,38.68,38.24,71.73,72.52,69.74,0.564,30.02,30.45,29.54,2.398,2.338,321.6,23.45,3.726,119.3619,10.47,0.01541802,0.01907228,0.2592957
"2018-02-03 09:50:00",29627,"CKVY",13.13,38.55,38.44,38.61,38.24,70.87,72.79,70.73,0.562,30.04,30.53,29.79,1.776,2.112,327.4,48.48,2.85,134.1544,10.47,0.01541802,0.01907228,0.2592957
"2018-02-03 09:55:00",29628,"CKVY",13.18,38.92,38.72,38.98,38.43,69.84,71.38,69.77,0.562,30.02,30.29,29.76,1.333,1.598,316.3,90.5,2.411,139.5478,10.47,0.01541802,0.01907228,0.2592957
"2018-02-03 10:00:00",29629,"CKVY",13.27,38.98,39.18,39.35,38.86,69.94,70.59,68.67,0.564,30,30.61,29.7,0.873,1.078,120.7,80.2,1.973,146.2655,10.47,0.01719649,0.01994195,0.2928246
"2018-02-03 10:05:00",29630,"CKVY",13.29,38.86,38.83,39.11,38.61,69.91,70.87,69.8,0.561,30,30.23,29.78,0.912,0.919,151.2,15.17,2.85,152.2294,10.47,0.01719649,0.01994195,0.2928246
"2018-02-03 10:10:00",29631,"CKVY",13.35,38.61,38.79,39.11,38.49,72,72,69.6,0.572,30.13,30.42,29.79,1.401,1.057,157.1,28.04,4.165,154.1173,10.47,0.01719649,0.01994195,0.2928246
"2018-02-03 10:15:00",29632,"CKVY",13.55,38.86,38.46,38.86,38.12,70.94,74.78,70.94,0.569,30.63,31.01,30.25,2.208,1.762,284.9,29.52,5.261,165.6996,10.47,0.01940471,0.02191772,0.3241483
"2018-02-03 10:20:00",29633,"CKVY",13.58,38.98,39.13,39.35,38.86,70.59,71.24,69.6,0.569,30.36,30.71,30,2.994,2.541,350.1,27.93,5.918,185.1175,10.47,0.01940471,0.02191772,0.3241483
"2018-02-03 10:25:00",29634,"CKVY",13.91,39.48,39.11,39.6,38.74,68.6,72.31,68.6,0.564,30.27,30.72,29.95,3.899,3.404,1.736,22.93,10.96,207.1895,10.47,0.01940471,0.02191772,0.3241483
"2018-02-03 10:30:00",29635,"CKVY",13.8,39.85,39.64,39.85,39.42,68.81,69.36,67.98,0.574,30.23,30.56,29.86,5.468,4.726,327.3,9.86,11.62,231.3689,10.47,0.02638208,0.03147328,0.3532299
"2018-02-03 10:35:00",29636,"CKVY",13.73,39.6,39.66,39.85,39.54,69.22,69.22,67.81,0.572,30.15,30.39,29.8,7.094,6.38,328.4,9.02,12.06,242.9229,10.47,0.02638208,0.03147328,0.3532299
"2018-02-03 10:40:00",29637,"CKVY",13.57,39.42,39.52,39.66,39.29,68.53,69.29,68.29,0.562,30.13,30.38,29.78,8.24,7.787,335,8.54,11.62,248.6648,10.47,0.02638208,0.03147328,0.3532299
"2018-02-03 10:45:00",29638,"CKVY",13.69,39.79,39.61,39.85,39.29,67.95,69.53,67.16,0.565,29.95,30.31,29.67,8.17,8.18,348.5,13.1,10.74,233.2579,10.47,0.02823598,0.03644413,0.3799052
"2018-02-03 10:50:00",29639,"CKVY",13.52,39.48,39.49,39.79,39.35,70.35,70.35,67.78,0.578,30.13,30.66,29.66,7.535,7.935,340.6,15.48,10.52,223.6947,10.47,0.02823598,0.03644413,0.3799052
"2018-02-03 10:55:00",29640,"CKVY",13.5,39.54,39.64,39.79,39.42,69.8,70.66,68.43,0.575,30.51,30.87,30.08,6.3,6.918,329.8,13.63,7.672,211.8501,10.47,0.02823598,0.03644413,0.3799052
"2018-02-03 11:00:00",29641,"CKVY",13.83,39.79,39.73,39.91,39.48,67.64,69.87,67.36,0.563,30.11,30.53,29.86,5.324,5.814,327.5,14.6,7.891,213.2143,10.47,0.02685945,0.03455442,0.4036276
"2018-02-03 11:05:00",29642,"CKVY",13.52,39.72,39.86,40.03,39.66,68.32,68.84,67.43,0.567,30.21,30.58,29.88,4.072,4.554,341.7,14.39,5.261,218.6939,10.47,0.02685945,0.03455442,0.4036276
"2018-02-03 11:10:00",29643,"CKVY",13.47,39.47,39.56,39.85,39.34,68.69,69.32,68.19,0.564,30.1,30.42,29.82,3.697,3.917,341.3,14.38,5.699,223.2993,10.47,0.02685945,0.03455442,0.4036276
"2018-02-03 11:15:00",29644,"CKVY",13.48,40.08,39.7,40.14,39.28,68.69,69.55,67.97,0.578,30.34,30.78,29.88,3.416,3.488,322.6,29.21,7.891,211.6195,10.47,0.02573664,0.03133359,0.4246025
"2018-02-03 11:20:00",29645,"CKVY",13.38,39.96,40.24,40.51,39.9,65.84,68.69,64.26,0.551,29.88,30.71,29.23,5.503,4.466,316.2,18.44,14.91,192.3322,10.47,0.02573664,0.03133359,0.4246025
"2018-02-03 11:25:00",29646,"CKVY",13.48,40.39,39.99,40.45,39.77,64.19,66.49,63.88,0.546,29.4,29.79,29.03,8.05,6.767,306,10,17.76,170.3193,10.47,0.02573664,0.03133359,0.4246025
"2018-02-03 11:30:00",29647,"CKVY",13.88,40.26,40.19,40.45,39.89,65.59,66.86,64.12,0.556,29.6,30.02,29.11,9.62,8.88,303.6,11.28,15.34,167.4657,10.47,0.02552139,0.03368472,0.4429489
"2018-02-03 11:35:00",29648,"CKVY",13.84,40.07,40.2,40.44,40.01,67,67.1,64.6,0.563,29.71,30.1,29.22,9.58,9.69,310.9,9.36,14.03,173.621,10.47,0.02552139,0.03368472,0.4429489
"2018-02-03 11:40:00",29649,"CKVY",13.8,40.32,40.33,40.56,39.95,65.97,67.89,65.35,0.56,30.13,30.63,29.77,9.04,9.22,300.1,9.85,14.69,207.5485,10.47,0.02552139,0.03368472,0.4429489
"2018-02-03 11:45:00",29650,"CKVY",13.77,40.81,40.45,40.81,40.19,65.69,66.17,64.73,0.569,29.85,30.33,29.5,10.67,9.84,295.6,9.55,18.63,231.3943,10.47,0.0324963,0.04293225,0.4576126
"2018-02-03 11:50:00",29651,"CKVY",13.73,41.67,41.09,41.8,40.5,64.12,65.76,63.29,0.574,30,30.66,29.31,12.69,11.71,298.5,9.28,25.43,277.4183,10.47,0.0324963,0.04293225,0.4576126
"2018-02-03 11:55:00",29652,"CKVY",13.71,41.92,42.04,42.29,41.61,64.39,65.15,63.22,0.582,30.77,31.32,30.36,14.12,13.47,292.3,9.4,19.95,400.3905,10.47,0.0324963,0.04293225,0.4576126
"2018-02-03 12:00:00",29653,"CKVY",13.7,41.3,41.78,42.05,41.3,64.56,65.25,61.65,0.57,30.35,31.23,29.66,14.18,14.26,299.7,14.38,20.39,506.9234,10.48,0.05252742,0.0669496,0.4689233
"2018-02-03 12:05:00",29654,"CKVY",13.69,41.43,41.4,41.55,41.24,65.87,66.72,63.88,0.584,30.59,31.32,30.04,12.33,13.28,297.4,8.6,14.47,518.4001,10.48,0.05252742,0.0669496,0.4689233
"2018-02-03 12:10:00",29655,"CKVY",13.68,41.92,41.46,41.92,41.06,65.32,67.62,64.53,0.59,30.95,31.46,30.39,11.44,11.84,294.9,9.8,17.1,437.619,10.48,0.05252742,0.0669496,0.4689233
"2018-02-03 12:15:00",29656,"CKVY",13.69,41.18,41.49,42.11,40.93,65.76,66.48,63.6,0.577,30.68,31.33,30.31,11.11,11.22,294.8,10.64,19.07,403.3862,10.48,0.04359911,0.05650552,0.4770451
"2018-02-03 12:20:00",29657,"CKVY",13.69,40.81,41.01,41.24,40.75,65.83,67.27,65.08,0.57,30.54,30.94,30.2,11.71,11.27,293,10.82,19.51,389.4712,10.48,0.04359911,0.05650552,0.4770451
"2018-02-03 12:25:00",29658,"CKVY",13.69,41.06,40.81,41.18,40.5,65.42,68.13,64.84,0.572,30.49,30.89,30.08,12.39,12,289.5,9.57,23.02,363.2346,10.47,0.04359911,0.05650552,0.4770451
"2018-02-03 12:30:00",29659,"CKVY",13.68,41.43,41.29,41.49,41.06,64.77,66.86,64.49,0.574,30.6,31.17,30.12,12.8,12.58,299.1,10.31,22.8,330.3846,10.47,0.03980539,0.05214738,0.4822615
"2018-02-03 12:35:00",29660,"CKVY",13.68,41.8,41.56,41.92,41.18,64.49,65.83,63.98,0.58,30.63,31.08,30.25,13.41,13.19,303.9,10.52,19.73,356.4825,10.47,0.03980539,0.05214738,0.4822615
"2018-02-03 12:40:00",29661,"CKVY",13.69,41.06,41.55,41.92,41,65.97,66.69,64.32,0.576,30.9,31.6,30.48,13.36,13.5,305.4,9.78,19.07,406.9461,10.47,0.03980539,0.05214738,0.4822615
"2018-02-03 12:45:00",29662,"CKVY",13.69,40.32,40.79,41.18,40.32,68.82,68.92,65.76,0.584,30.79,31.06,30.45,12.57,13.02,302.8,9.44,16.88,385.0498,10.47,0.04112914,0.05427905,0.4838309
"2018-02-03 12:50:00",29663,"CKVY",13.69,40.19,40.26,40.5,40.07,67.75,69.26,67.62,0.572,30.75,30.98,30.31,11.81,12.12,300.7,9.91,19.07,322.9347,10.47,0.04112914,0.05427905,0.4838309
"2018-02-03 12:55:00",29664,"CKVY",13.71,40.19,40.25,40.44,40.07,69.06,69.54,67.41,0.583,30.67,31.04,30.21,10.83,11.34,302.5,11.18,15.78,239.5833,10.47,0.04112914,0.05427905,0.4838309
"2018-02-03 13:00:00",29665,"CKVY",13.72,40.19,40.13,40.32,39.95,68.54,69.68,67.96,0.579,30.68,30.97,30.42,11,10.77,307.1,9.25,18.63,203.4467,10.47,0.02868213,0.03918904,0.4822806
"2018-02-03 13:05:00",29666,"CKVY",13.73,39.82,40.06,40.25,39.82,69.57,69.74,68.58,0.579,30.81,31.04,30.56,11.01,11.08,303.5,10.39,16.22,191.7137,10.47,0.02868213,0.03918904,0.4822806
"2018-02-03 13:10:00",29667,"CKVY",13.73,40.07,39.89,40.07,39.7,69.2,71.01,69.2,0.582,30.93,31.26,30.64,11.26,11.07,302.5,10.71,15.56,185.8951,10.47,0.02868213,0.03918904,0.4822806
"2018-02-03 13:15:00",29668,"CKVY",13.73,40.56,40.01,40.56,39.82,68.2,70.81,68.17,0.585,30.96,31.25,30.59,11.17,11.27,299,8.68,17.76,190.5176,10.47,0.02838935,0.03837491,0.4771956
"2018-02-03 13:20:00",29669,"CKVY",13.72,40.93,40.99,41.3,40.56,69.16,70.53,67.55,0.601,31.61,32.13,30.82,11.14,11.05,298.5,9.9,17.76,251.3519,10.47,0.02838935,0.03837491,0.4771956
"2018-02-03 13:25:00",29670,"CKVY",13.72,41.43,41.07,41.43,40.75,67.58,69.81,67.55,0.599,31.57,32.03,31.23,11.45,11.26,297.1,9.6,17.54,320.7084,10.47,0.02838935,0.03837491,0.4771956
"2018-02-03 13:30:00",29671,"CKVY",13.71,41.55,41.56,41.86,41.18,67.62,68.23,66.04,0.602,31.48,31.81,31.11,11.89,11.67,296.6,8.96,19.95,403.6623,10.47,0.0454296,0.05712833,0.4684741
"2018-02-03 13:35:00",29672,"CKVY",13.71,42.05,41.88,42.11,41.55,68.61,69.13,66.66,0.623,32.01,32.67,31.54,12.08,12.05,296.6,8.87,19.07,462.4374,10.47,0.0454296,0.05712833,0.4684741
"2018-02-03 13:40:00",29673,"CKVY",13.71,41.8,41.71,42.29,41.3,68.51,69.47,66.96,0.616,31.96,32.91,31.41,11.72,11.97,296.2,9.85,15.34,508.0988,10.47,0.0454296,0.05712833,0.4684741
"2018-02-03 13:45:00",29674,"CKVY",13.7,42.05,42.15,42.42,41.86,68.78,69.78,66.17,0.624,32.21,32.91,31.77,10.99,11.37,297.2,10.37,16.88,537.3448,10.47,0.05303033,0.0656922,0.4566137
"2018-02-03 13:50:00",29675,"CKVY",13.7,41.74,41.74,42.17,41.37,67.34,70.16,66.66,0.604,32.03,32.77,31.53,11.11,11,294.5,11.14,18.63,526.4622,10.47,0.05303033,0.0656922,0.4566137
"2018-02-03 13:55:00",29676,"CKVY",13.7,41.3,41.56,41.92,41.12,68.99,69.71,66.9,0.609,31.97,32.56,31.4,10.58,10.99,295.3,17.6,16,516.2448,10.47,0.05303033,0.0656922,0.4566137
"2018-02-03 14:00:00",29677,"CKVY",13.69,41.8,41.57,41.8,41.3,68.78,70.26,66.93,0.618,32.06,32.65,31.28,10.37,10.58,298.3,10.07,16.88,487.4538,10.47,0.04774731,0.05938038,0.4419595
"2018-02-03 14:05:00",29678,"CKVY",13.69,42.29,42.05,42.29,41.74,68.47,70.22,66.96,0.628,32.43,33.24,31.84,9.43,9.99,303.8,9.97,13.37,473.7269,10.47,0.04774731,0.05938038,0.4419595
"2018-02-03 14:10:00",29679,"CKVY",13.69,42.35,42.37,42.6,42.11,66.52,69.06,66.48,0.611,32.59,33.12,31.94,9.66,9.35,300.6,9.85,14.03,484.8331,10.47,0.04774731,0.05938038,0.4419595
"2018-02-03 14:15:00",29680,"CKVY",13.69,42.35,42.42,42.66,42.29,66.62,68.92,65.73,0.612,32.28,33.07,31.72,9.61,9.56,302.4,10.02,14.91,501.5358,10.47,0.05141926,0.06289817,0.4238889
"2018-02-03 14:20:00",29681,"CKVY",13.69,42.04,42.2,42.54,41.98,69.47,69.57,66.58,0.63,32.5,33.05,32.03,9.94,9.75,304.7,9.67,14.25,518.4961,10.47,0.05141926,0.06289817,0.4238889
"2018-02-03 14:25:00",29682,"CKVY",13.69,41.17,41.69,42.16,41.17,73.3,73.3,67.27,0.643,32.67,33.33,31.81,10.24,10.14,309,10.96,14.69,503.7938,10.47,0.05141926,0.06289817,0.4238889
"2018-02-03 14:30:00",29683,"CKVY",13.69,40.74,40.98,41.29,40.67,71.93,73.96,70.76,0.621,32.92,33.5,32.06,10.5,10.38,302.2,10.73,16.44,480.0823,10.47,0.0449024,0.05546182,0.4029401
"2018-02-03 14:35:00",29684,"CKVY",13.68,40.67,40.67,40.92,40.49,72.96,73.85,71.31,0.628,32.61,33.09,32.03,10.69,10.64,298.8,9.59,16.66,429.916,10.47,0.0449024,0.05546182,0.4029401
"2018-02-03 14:40:00",29685,"CKVY",13.67,40.55,40.65,40.8,40.55,72.27,74.06,72.13,0.619,32.72,33.07,32.32,10.73,10.74,306.5,11.19,17.54,391.6565,10.47,0.0449024,0.05546182,0.4029401
"2018-02-03 14:45:00",29686,"CKVY",13.68,40.79,40.61,40.79,40.49,72.06,74.06,71.52,0.623,32.58,33.07,32.08,10.34,10.53,312.5,9.14,16.88,363.1192,10.47,0.03557359,0.04498249,0.379339
"2018-02-03 14:50:00",29687,"CKVY",13.69,40.55,40.58,40.92,40.3,71.45,72.96,71.41,0.612,32.32,32.73,32.04,10.15,10.11,314.5,9.34,14.69,351.6501,10.47,0.03557359,0.04498249,0.379339
"2018-02-03 14:55:00",29688,"CKVY",13.69,40.55,40.47,40.61,40.3,74.98,75.01,71.38,0.642,32.52,33.26,31.99,9.64,9.9,313.8,10.56,14.03,341.666,10.46,0.03557359,0.04498249,0.379339
"2018-02-03 15:00:00",29689,"CKVY",13.69,40.18,40.26,40.55,39.99,75.94,76.01,73.23,0.641,32.95,33.47,32.33,9.43,9.59,321.8,12.35,14.91,345.5099,10.46,0.0338104,0.04261813,0.353003
"2018-02-03 15:05:00",29690,"CKVY",13.69,40.18,40.1,40.3,39.93,75.43,76.39,74.4,0.637,32.9,33.36,32.58,8.69,9.24,337.3,13.11,13.81,349.007,10.46,0.0338104,0.04261813,0.353003
"2018-02-03 15:10:00",29691,"CKVY",13.69,40.11,40.18,40.3,40.05,74.09,75.39,73.5,0.624,32.73,33.13,32.28,7.585,8.12,344.3,15.28,10.08,342.7063,10.46,0.0338104,0.04261813,0.353003
"2018-02-03 15:15:00",29692,"CKVY",13.7,39.93,40.09,40.3,39.86,75.97,75.97,73.92,0.635,32.67,33.04,32.47,6.374,6.873,344.6,14.59,8.11,312.4796,10.46,0.02929484,0.03662675,0.3240021
"2018-02-03 15:20:00",29693,"CKVY",13.7,39.8,40,40.17,39.8,75.7,76.69,74.26,0.63,32.92,33.33,32.41,5.998,6.026,327.5,12.8,11.62,281.0791,10.46,0.02929484,0.03662675,0.3240021
"2018-02-03 15:25:00",29694,"CKVY",13.71,39.74,39.74,39.93,39.62,75.11,75.9,74.36,0.624,32.55,32.92,32.16,6.2,6.055,320.9,10.72,11.4,249.6616,10.46,0.02929484,0.03662675,0.3240021
"2018-02-03 15:30:00",29695,"CKVY",13.71,39.55,39.59,39.8,39.43,75.46,76.11,74.49,0.622,32.47,32.78,32.11,6.345,6.262,324.7,11.7,9.43,221.095,10.46,0.02249055,0.02825293,0.2928239
"2018-02-03 15:35:00",29696,"CKVY",13.72,39.43,39.51,39.68,39.37,74.98,75.77,74.63,0.615,32.33,32.58,32.03,6.413,6.422,322,11.94,10.08,192.6224,10.46,0.02249055,0.02825293,0.2928239
"2018-02-03 15:40:00",29697,"CKVY",13.73,39.56,39.46,39.62,39.31,75.22,75.6,74.7,0.62,32.25,32.47,32.09,5.688,6.109,330.6,11.28,6.795,174.1738,10.46,0.02249055,0.02825293,0.2928239
"2018-02-03 15:45:00",29698,"CKVY",13.73,39.68,39.66,39.8,39.43,74.12,75.15,72.47,0.614,31.96,32.38,31.57,4.956,5.413,329.8,20.53,7.234,165.9281,10.46,0.01887072,0.02445458,0.2597031
"2018-02-03 15:50:00",29699,"CKVY",13.74,39.93,39.79,39.93,39.62,71.93,74.12,71.93,0.601,31.81,32.19,31.5,3.385,4.218,356.3,22.95,3.946,156.9109,10.46,0.01887072,0.02445458,0.2597031
"2018-02-03 15:55:00",29700,"CKVY",13.71,38.51,39.23,39.93,38.45,78.31,79,71.93,0.62,32.31,32.69,31.56,3.265,3.191,72.74,23.09,5.699,142.0248,10.46,0.01887072,0.02445458,0.2597031
"2018-02-03 16:00:00",29701,"CKVY",13.7,38.51,38.5,38.63,38.32,78.04,79.07,77.83,0.617,32.38,32.63,32.17,3.497,3.327,81.8,6.59,5.48,126.7324,10.45,0.014165,0.01783976,0.2245582
"2018-02-03 16:05:00",29702,"CKVY",13.73,38.2,38.34,38.63,38.08,77.9,78.11,77.35,0.609,32,32.35,31.77,4.699,4.064,92.1,4.098,6.576,117.2506,10.45,0.014165,0.01783976,0.2245582
"2018-02-03 16:10:00",29703,"CKVY",13.49,38.26,38.11,38.33,37.83,77.9,79.2,77.69,0.61,31.97,32.15,31.77,5.132,4.989,88.6,5.765,6.795,114.5655,10.45,0.014165,0.01783976,0.2245582
"2018-02-03 16:15:00",29704,"CKVY",13.7,38.64,38.53,38.82,38.14,76.39,77.97,75.46,0.607,31.88,32.22,31.56,5.254,5.228,87.2,5.585,5.918,113.1545,10.45,0.01249501,0.01645524,0.1880613
"2018-02-03 16:20:00",29705,"CKVY",13.39,39.44,38.95,39.44,38.51,73.37,76.6,73.37,0.602,31.73,32.12,31.33,4.873,5.019,77.44,7.402,5.918,111.2285,10.45,0.01249501,0.01645524,0.1880613
"2018-02-03 16:25:00",29706,"CKVY",13.26,39.19,39.35,39.56,39.07,74.57,75.29,72.68,0.606,31.76,32.06,31.41,4.635,4.833,77.57,7.056,6.576,104.432,10.45,0.01249501,0.01645524,0.1880613
"2018-02-03 16:30:00",29707,"CKVY",13.19,39.82,39.43,39.88,39.07,70.67,74.68,70.56,0.588,31.58,31.96,30.97,4.039,4.329,64.64,8.98,4.384,94.82056,10.45,0.0109567,0.01538886,0.1506263
"2018-02-03 16:35:00",29708,"CKVY",13.12,39.2,39.75,40,39.2,75.06,75.06,70.12,0.61,31.43,32.09,30.84,2.803,3.511,115.8,91.7,2.63,79.87677,10.45,0.0109567,0.01538886,0.1506263
"2018-02-03 16:40:00",29709,"CKVY",13.1,38.09,38.48,39.26,38.03,76.2,76.81,75.06,0.593,31.64,32.14,31.22,1.76,2.196,175.1,17.72,2.411,66.84177,10.45,0.0109567,0.01538886,0.1506263
"2018-02-03 16:45:00",29710,"CKVY",13.1,37.6,37.77,38.21,37.47,78.77,78.77,76.13,0.601,31.38,31.69,31.17,1.724,1.662,101.3,26.03,5.042,56.6482,10.45,0.006517882,0.008974021,0.1129345
"2018-02-03 16:50:00",29711,"CKVY",13.1,38.09,37.85,38.22,37.47,77.81,79.46,77.4,0.606,31.7,31.92,31.5,2.122,1.889,61.86,19.46,4.165,52.90021,10.45,0.006517882,0.008974021,0.1129345
"2018-02-03 16:55:00",29712,"CKVY",13.07,37.29,37.62,38.22,36.98,79.97,80.4,77.81,0.603,31.72,31.95,31.5,2.57,2.339,120.8,34.09,5.261,50.82525,10.45,0.006517882,0.008974021,0.1129345
"2018-02-03 17:00:00",29713,"CKVY",13.05,38.34,38.09,38.46,37.23,75.37,79.9,75.37,0.592,31.44,31.76,31.17,2.408,2.534,82.6,39.68,3.726,47.76703,10.45,0.003286147,0.005136217,0.07610624
"2018-02-03 17:05:00",29714,"CKVY",13.04,39.08,38.87,39.14,38.28,72.76,75.37,72.7,0.589,31.15,31.37,30.92,2.883,2.696,92.6,17.55,5.699,42.17507,10.45,0.003286147,0.005136217,0.07610624
"2018-02-03 17:10:00",29715,"CKVY",13.01,38.34,38.79,39.14,38.34,75.17,75.2,72.66,0.591,31.17,31.3,31,2.906,2.821,93.8,17.54,5.261,36.20485,10.45,0.003286147,0.005136217,0.07610624
"2018-02-03 17:15:00",29716,"CKVY",13,38.09,38.23,38.46,38.09,75.79,76.03,75.17,0.59,31.25,31.41,31.1,2.477,2.648,64.8,23.2,4.165,30.95055,10.45,0.001247925,0.003629989,0.04248708
"2018-02-03 17:20:00",29717,"CKVY",12.98,38.09,38.07,38.28,37.91,75.37,75.79,75.3,0.587,31.05,31.26,30.88,2.606,2.582,69.39,23.57,6.357,26.21242,10.45,0.001247925,0.003629989,0.04248708
"2018-02-03 17:25:00",29718,"CKVY",12.97,38.22,38.29,38.46,38.09,74.69,75.37,74.41,0.584,30.98,31.12,30.83,2.8,2.761,74.27,19.45,5.042,21.13138,10.45,0.001247925,0.003629989,0.04248708
"2018-02-03 17:30:00",29719,"CKVY",12.96,37.41,37.73,38.28,37.29,77.71,78.02,74.69,0.589,31.12,31.32,30.9,2.907,2.96,162.3,40.33,3.288,15.87515,10.45,-0.001050111,0.001069996,0.0192386
"2018-02-03 17:35:00",29720,"CKVY",12.95,37.1,37.36,37.54,37.04,78.43,78.43,77.43,0.587,31.04,31.18,30.87,2.256,2.378,126.5,26.33,3.946,11.06311,10.45,-0.001050111,0.001069996,0.0192386
"2018-02-03 17:40:00",29721,"CKVY",12.94,36.24,36.6,37.1,36.18,82,82.2,78.39,0.594,31.19,31.45,31.01,1.663,2.026,138.2,53.6,2.85,7.001906,10.45,-0.001050111,0.001069996,0.0192386
"2018-02-03 17:45:00",29722,"CKVY",12.93,36.92,36.63,37.04,36.24,79.36,82.1,79.36,0.59,31.31,31.6,31.04,1.343,1.496,155.2,20.95,1.096,3.933788,10.45,-0.0009373319,-0.001033102,0.007715791
"2018-02-03 17:50:00",29723,"CKVY",12.92,36.61,36.75,36.98,36.49,80.7,80.8,79.36,0.593,31.27,31.47,31.08,0.743,1.117,188.8,72.59,1.754,2.076396,10.45,-0.0009373319,-0.001033102,0.007715791
"2018-02-03 17:55:00",29724,"CKVY",12.92,36.79,36.31,36.79,35.87,79.9,82.4,79.9,0.591,31.16,31.35,30.92,1.456,1.041,343.8,14.73,5.042,1.167133,10.45,-0.0009373319,-0.001033102,0.007715791
"2018-02-03 18:00:00",29725,"CKVY",12.92,36.86,36.79,36.98,36.55,79.7,80.2,78.94,0.591,31.08,31.24,30.94,1.974,1.781,323.9,26.46,3.726,0.719891,10.45,-0.001733806,-0.002247646,0.001487195
"2018-02-03 18:05:00",29726,"CKVY",12.91,36.3,36.4,36.8,36.12,81.1,81.6,79.7,0.589,31.09,31.31,30.92,3.322,2.663,338,30.07,5.918,0.4029629,10.45,-0.001733806,-0.002247646,0.001487195
"2018-02-03 18:10:00",29727,"CKVY",12.89,37.23,36.76,37.23,36.18,77.84,81.2,77.74,0.586,31.02,31.18,30.81,3.099,3.279,38.79,5.459,5.042,0.1611182,10.45,-0.001733806,-0.002247646,0.001487195
"2018-02-03 18:15:00",29728,"CKVY",12.89,36.92,37.07,37.23,36.92,77.91,78.33,77.71,0.579,30.83,30.99,30.66,3.276,3.121,30.3,12.58,2.85,0.03738987,10.45,-0.0002245094,-2.065697E-05,2.5E-07
"2018-02-03 18:20:00",29729,"CKVY",12.9,36.98,36.77,37.17,36.42,77.3,78.77,77.09,0.576,30.62,30.79,30.42,2.599,2.883,320.6,22.58,5.042,0.0002821829,10.45,-0.0002245094,-2.065697E-05,2.5E-07
"2018-02-03 18:25:00",29730,"CKVY",12.89,35.25,35.31,36.98,34.88,84.4,85.3,77.37,0.588,30.8,31.14,30.29,2.27,2.52,334.9,76.12,6.138,0,10.45,-0.0002245094,-2.065697E-05,2.5E-07
"2018-02-03 18:30:00",29731,"CKVY",12.89,34.7,34.9,35.32,34.64,85.2,85.6,84.4,0.58,30.86,31.1,30.68,2.524,2.269,297.3,52.15,5.042,0,10.45,-0.0007666202,-0.0007741754,2.5E-07
"2018-02-03 18:35:00",29732,"CKVY",12.89,34.95,35.07,35.45,34.64,83.6,85.5,82.6,0.575,30.66,30.88,30.41,2.667,2.695,258.2,28.61,3.507,0,10.45,-0.0007666202,-0.0007741754,2.5E-07
"2018-02-03 18:40:00",29733,"CKVY",12.88,36.5,35.78,36.75,34.83,78.48,84,78.2,0.574,30.69,30.97,30.33,2.63,2.474,301.2,20.09,3.507,0,10.45,-0.0007666202,-0.0007741754,2.5E-07
"2018-02-03 18:45:00",29734,"CKVY",12.88,34.71,35.61,36.5,34.65,83.8,83.8,78.44,0.57,30.31,30.54,30.08,2.744,2.774,294.8,10.68,5.042,0,10.45,-0.0006955477,-0.0006756327,2.5E-07
"2018-02-03 18:50:00",29735,"CKVY",12.88,36.08,35.01,36.08,34.47,81.2,84.5,81.2,0.584,30.6,30.93,30.23,2.977,2.795,329.8,6.971,4.603,0,10.45,-0.0006955477,-0.0006756327,2.5E-07
"2018-02-03 18:55:00",29736,"CKVY",12.86,36.7,36.2,36.76,35.89,78.35,81.2,78.35,0.577,30.54,30.89,30.22,3.124,3.11,344.3,13.5,3.507,0,10.45,-0.0006955477,-0.0006756327,2.5E-07
"2018-02-03 19:00:00",29737,"CKVY",12.87,36.39,36.83,37.5,36.26,78.66,78.66,75.71,0.572,30.4,30.66,29.99,2.876,3.006,35.13,32.44,4.384,0,10.45,-0.0003261531,-0.0001643622,2.5E-07
"2018-02-03 19:05:00",29738,"CKVY",12.87,34.78,35.35,36.39,34.78,83.3,83.3,78.63,0.569,30.24,30.44,30.03,2.132,2.612,37.77,36.38,3.726,0,10.45,-0.0003261531,-0.0001643622,2.5E-07
"2018-02-03 19:10:00",29739,"CKVY",12.87,35.89,35.57,35.96,34.9,79.79,83.5,79.79,0.569,30.41,30.65,30.21,1.417,1.802,303.6,29.51,1.973,0,10.45,-0.0003261531,-0.0001643622,2.5E-07
"2018-02-03 19:15:00",29740,"CKVY",12.86,35.4,35.89,36.2,35.4,80.2,80.2,78.87,0.561,30.16,30.41,29.82,0.546,0.984,240.8,37.31,1.315,0,10.45,-0.001269003,-0.001511419,2.5E-07
"2018-02-03 19:20:00",29741,"CKVY",12.86,34.72,34.88,35.4,34.6,83.1,83.4,80.2,0.566,30.04,30.26,29.75,0.512,0.496,287.2,15.04,3.069,0,10.45,-0.001269003,-0.001511419,2.5E-07
"2018-02-03 19:25:00",29742,"CKVY",12.86,34.78,34.71,34.84,34.53,83.1,83.5,82.8,0.567,30.14,30.32,29.89,0.398,0.416,251.6,13.71,0,0,10.44,-0.001269003,-0.001511419,2.5E-07
"2018-02-03 19:30:00",29743,"CKVY",12.86,34.97,34.77,35.09,34.35,81.7,83.4,81.7,0.562,30.06,30.26,29.63,0.623,0.489,13.93,35.9,2.192,0,10.44,-0.002753341,-0.004074571,2.5E-07
"2018-02-03 19:35:00",29744,"CKVY",12.86,36.76,35.94,36.82,34.97,77.53,81.7,77.53,0.573,30.21,30.54,29.79,1.246,0.819,328.4,16.55,4.822,0,10.44,-0.002753341,-0.004074571,2.5E-07
"2018-02-03 19:40:00",29745,"CKVY",12.85,37.81,37.69,38.18,36.7,74.16,77.6,73.72,0.571,30.48,30.65,30.31,3.29,2.25,320.6,12.14,9.86,0,10.45,-0.002753341,-0.004074571,2.5E-07
"2018-02-03 19:45:00",29746,"CKVY",12.84,38.37,38.53,39.05,37.75,72.79,74.65,71.21,0.573,30.48,30.83,30.26,5.482,4.417,314.3,18.66,11.62,0,10.45,-0.0003081357,-0.000110409,2.5E-07
"2018-02-03 19:50:00",29747,"CKVY",12.85,37.51,37.76,38.37,37.51,75.54,75.54,72.86,0.575,30.46,30.6,30.31,6.644,6.124,291.5,8.5,8.99,0,10.45,-0.0003081357,-0.000110409,2.5E-07
"2018-02-03 19:55:00",29748,"CKVY",12.85,37.88,37.69,37.94,37.45,74.59,75.58,74.59,0.576,30.56,30.68,30.41,6.509,6.621,293.3,9.84,9.64,0,10.45,-0.0003081357,-0.000110409,2.5E-07
"2018-02-03 20:00:00",29749,"CKVY",12.83,39.24,38.75,39.37,37.88,70.19,74.59,70.02,0.572,30.41,30.64,30.19,6.93,6.647,295.1,8.53,16.66,0,10.45,0.002319002,0.003075483,2.5E-07
"2018-02-03 20:05:00",29750,"CKVY",12.83,38.94,38.96,39.24,38.63,71.19,71.63,70.23,0.573,30.34,30.54,30.15,7.84,7.414,296.2,8.67,12.71,0,10.46,0.002319002,0.003075483,2.5E-07
"2018-02-03 20:10:00",29751,"CKVY",12.83,39.18,39.08,39.37,38.63,70.47,71.81,70.02,0.572,30.35,30.49,30.22,8.94,8.35,298.5,8.63,13.15,0,10.46,0.002319002,0.003075483,2.5E-07
"2018-02-03 20:15:00",29752,"CKVY",12.84,38.5,38.96,39.24,38.5,72.25,72.25,70.12,0.572,30.35,30.5,30.19,9.19,9.13,294.7,8.22,13.59,0,10.46,0.003567851,0.004474038,2.5E-07
"2018-02-03 20:20:00",29753,"CKVY",12.84,39.12,38.81,39.18,38.44,70.64,72.29,70.54,0.572,30.4,30.54,30.21,9.33,9.25,297.5,8.92,13.81,0,10.46,0.003567851,0.004474038,2.5E-07
"2018-02-03 20:25:00",29754,"CKVY",12.84,38.44,38.9,39.24,38.44,72.53,72.53,70.43,0.572,30.39,30.52,30.22,8.99,9.25,301.7,9.03,12.93,0,10.46,0.003567851,0.004474038,2.5E-07
"2018-02-03 20:30:00",29755,"CKVY",12.83,38.94,38.57,39.06,38.26,71.22,73.15,70.91,0.573,30.45,30.6,30.26,8.51,8.71,303.3,8.64,13.15,0,10.46,0.003641214,0.004501246,2.5E-07
"2018-02-03 20:35:00",29756,"CKVY",12.83,38.32,38.45,39,38.26,72.94,72.94,71.22,0.573,30.41,30.53,30.26,7.787,8.11,298.8,8.88,10.3,0,10.46,0.003641214,0.004501246,2.5E-07
"2018-02-03 20:40:00",29757,"CKVY",12.82,38.44,38.27,38.5,38.07,72.63,73.56,72.6,0.573,30.42,30.56,30.3,7.495,7.623,301.6,8.56,11.18,0,10.46,0.003641214,0.004501246,2.5E-07
"2018-02-03 20:45:00",29758,"CKVY",12.82,38.38,38.55,38.75,38.32,72.35,72.66,71.56,0.57,30.34,30.5,30.23,7.101,7.349,305.8,9.34,10.3,0,10.46,0.00301379,0.003839778,2.5E-07
"2018-02-03 20:50:00",29759,"CKVY",12.82,38.25,38.55,39.12,38.25,72.45,72.59,70.05,0.567,30.22,30.4,30.01,7.029,7.149,310.9,9.66,12.93,0,10.46,0.00301379,0.003839778,2.5E-07
"2018-02-03 20:55:00",29760,"CKVY",12.82,38.62,38.66,38.93,38.25,71.15,72.39,70.39,0.565,30.14,30.31,29.95,6.246,6.653,320.2,10.51,8.55,0,10.46,0.00301379,0.003839778,2.5E-07
"2018-02-03 21:00:00",29761,"CKVY",12.82,38.68,38.59,38.87,38.31,70.46,71.9,70.05,0.561,30.02,30.23,29.83,5.503,5.842,315.5,11.16,7.234,0,10.46,0.002773639,0.003641705,2.5E-07
"2018-02-03 21:05:00",29762,"CKVY",12.82,39.11,38.85,39.17,38.49,68.95,70.77,68.81,0.559,29.84,30.02,29.64,4.723,5.122,320,10.52,8.99,0,10.46,0.002773639,0.003641705,2.5E-07
"2018-02-03 21:10:00",29763,"CKVY",12.82,39.11,39,39.29,38.74,68.6,69.84,68.09,0.556,29.69,29.89,29.44,4.756,4.714,314.3,15.47,7.453,0,10.46,0.002773639,0.003641705,2.5E-07
"2018-02-03 21:15:00",29764,"CKVY",12.81,38,38.44,39.11,37.93,71.9,71.93,68.6,0.558,29.73,29.91,29.56,4.768,4.841,287.3,9.41,7.453,0,10.46,0.0021303,0.002992524,2.5E-07
"2018-02-03 21:20:00",29765,"CKVY",12.81,37.13,37.61,38.12,37.13,74.2,74.23,71.9,0.556,29.76,29.89,29.62,4.27,4.543,293.2,10.27,5.261,0,10.46,0.0021303,0.002992524,2.5E-07
"2018-02-03 21:25:00",29766,"CKVY",12.81,36.33,36.69,37.25,36.26,77.18,77.18,74.27,0.56,29.81,30.01,29.61,3.507,3.771,201.6,41.21,4.603,0,10.46,0.0021303,0.002992524,2.5E-07
"2018-02-03 21:30:00",29767,"CKVY",12.81,36.82,36.34,36.82,35.83,75.67,78.63,75.61,0.56,29.82,30.02,29.59,2.863,3.234,165.1,13.03,5.48,0,10.46,0.0007422806,0.001244332,2.5E-07
"2018-02-03 21:35:00",29768,"CKVY",12.81,37.01,36.98,37.25,36.7,74.58,75.71,73.92,0.556,29.69,29.87,29.54,2.464,2.521,168,28,5.042,0,10.45,0.0007422806,0.001244332,2.5E-07
"2018-02-03 21:40:00",29769,"CKVY",12.81,36.57,36.54,37.07,36.26,76.15,76.74,74.58,0.558,29.73,29.88,29.58,3.031,2.745,168.8,17.43,7.672,0,10.46,0.0007422806,0.001244332,2.5E-07
"2018-02-03 21:45:00",29770,"CKVY",12.8,36.7,36.34,36.76,35.89,75.3,77.94,75.26,0.555,29.71,29.93,29.52,4.036,3.417,169.8,8.86,8.77,0,10.45,4.431477E-06,0.0003029419,2.5E-07
"2018-02-03 21:50:00",29771,"CKVY",12.8,37.13,36.75,37.38,36.2,74.03,76.5,73.06,0.555,29.63,29.89,29.28,5.369,4.762,172.4,10.9,10.52,0,10.46,4.431477E-06,0.0003029419,2.5E-07
"2018-02-03 21:55:00",29772,"CKVY",12.8,37.07,37,37.25,36.64,73.82,74.64,73.06,0.552,29.46,29.65,29.25,5.16,5.426,172.5,14.49,6.138,0,10.45,4.431477E-06,0.0003029419,2.5E-07
"2018-02-03 22:00:00",29773,"CKVY",12.8,36.08,36.31,37.13,35.65,76.91,77.8,73.85,0.553,29.53,29.75,29.22,4.062,4.577,99.8,58.85,4.603,0,10.45,0.001369768,0.001981309,2.5E-07
"2018-02-03 22:05:00",29774,"CKVY",12.8,36.64,36.2,36.76,35.65,75.19,78.01,74.99,0.553,29.55,29.72,29.38,3.075,3.577,113.6,9.79,4.165,0,10.45,0.001369768,0.001981309,2.5E-07
"2018-02-03 22:10:00",29775,"CKVY",12.8,36.39,36.82,37.25,36.39,76.02,76.02,73.72,0.553,29.57,29.73,29.41,2.701,2.868,120.8,25.72,3.726,0,10.45,0.001369768,0.001981309,2.5E-07
"2018-02-03 22:15:00",29776,"CKVY",12.8,36.57,36.51,37.01,35.89,74.75,76.91,74.44,0.548,29.51,29.75,29.13,2.356,2.631,350.7,25.27,3.069,0,10.45,0.0001231448,0.0004586418,2.5E-07
"2018-02-03 22:20:00",29777,"CKVY",12.8,36.76,36.74,37.13,36.26,73.65,75.26,73.48,0.544,29.38,29.62,29.13,1.88,2.104,346,22.45,2.192,0,10.45,0.0001231448,0.0004586418,2.5E-07
"2018-02-03 22:25:00",29778,"CKVY",12.79,36.51,36.51,36.76,36.2,73.82,74.99,73.61,0.54,29.12,29.34,28.85,1.611,1.67,329.9,27.74,3.069,0,10.45,0.0001231448,0.0004586418,2.5E-07
"2018-02-03 22:30:00",29779,"CKVY",12.79,36.33,36.44,36.58,36.27,74.58,74.65,73.72,0.541,29.01,29.18,28.81,2.188,1.831,304.9,12.34,5.918,0,10.45,-0.0008309488,-0.0008552422,2.5E-07
"2018-02-03 22:35:00",29780,"CKVY",12.79,36.15,36.57,36.89,36.08,75.71,75.78,73.1,0.546,29.13,29.36,28.94,3.466,2.873,289,9.26,8.55,0,10.45,-0.0008309488,-0.0008552422,2.5E-07
"2018-02-03 22:40:00",29781,"CKVY",12.79,37.32,36.77,37.32,36.08,71.84,75.75,71.84,0.543,29.17,29.36,28.95,5.153,4.279,277.3,7.435,9.43,0,10.45,-0.0008309488,-0.0008552422,2.5E-07
"2018-02-03 22:45:00",29782,"CKVY",12.78,36.89,37,37.39,36.65,72.97,73.35,71.73,0.542,29.06,29.23,28.91,6.446,5.825,283.7,7.708,9.21,0,10.45,0.001221654,0.001839838,2.5E-07
"2018-02-03 22:50:00",29783,"CKVY",12.77,36.22,36.63,37.02,36.15,74.97,75,72.9,0.542,29.07,29.2,28.95,6.794,6.577,287.5,7.925,8.33,0,10.45,0.001221654,0.001839838,2.5E-07
"2018-02-03 22:55:00",29784,"CKVY",12.78,35.91,36.1,36.4,35.72,76.41,76.51,74.79,0.546,29.11,29.33,28.95,6.519,6.715,292.9,7.771,7.891,0,10.45,0.001221654,0.001839838,2.5E-07
"2018-02-03 23:00:00",29785,"CKVY",12.78,37.51,36.56,37.64,35.91,72.25,76.44,72.18,0.55,29.41,29.99,29.12,6.659,6.524,306.4,16.56,11.84,0,10.46,0.002126225,0.002806554,2.5E-07
"2018-02-03 23:05:00",29786,"CKVY",12.78,36.9,37.03,37.51,36.46,74.93,75.52,72.22,0.556,29.47,29.71,29.21,7.478,7.046,306.3,14.33,12.06,0,10.46,0.002126225,0.002806554,2.5E-07
"2018-02-03 23:10:00",29787,"CKVY",12.78,37.82,37.2,37.95,36.71,71.15,74.93,71.15,0.548,29.52,29.7,29.26,8.76,8.05,301.2,8.71,13.81,0,10.46,0.002126225,0.002806554,2.5E-07
"2018-02-03 23:15:00",29788,"CKVY",12.78,37.45,37.59,38.01,37.27,72.73,73.08,71.02,0.552,29.46,29.6,29.22,9.7,9.34,303.8,8.24,15.34,0,10.46,0.002956262,0.00372353,2.5E-07
"2018-02-03 23:20:00",29789,"CKVY",12.78,37.64,37.67,37.95,37.39,72.32,72.73,71.29,0.553,29.44,29.63,29.25,9.97,9.92,303.1,9.37,14.91,0,10.46,0.002956262,0.00372353,2.5E-07
"2018-02-03 23:25:00",29790,"CKVY",12.78,36.52,36.87,37.64,36.4,76.17,76.27,72.36,0.557,29.66,29.86,29.38,9.62,9.82,296.5,8.38,11.18,0,10.46,0.002956262,0.00372353,2.5E-07
"2018-02-03 23:30:00",29791,"CKVY",12.78,36.71,36.69,36.9,36.4,75.55,76.24,75.14,0.557,29.7,29.86,29.58,9.09,9.31,299.1,7.986,11.62,0,10.46,0.003209717,0.003928595,2.5E-07
"2018-02-03 23:35:00",29792,"CKVY",12.76,37.14,37.41,38.26,36.65,73.9,75.55,70.74,0.554,29.65,29.91,29.42,8.89,8.91,308.7,14.98,13.15,0,10.46,0.003209717,0.003928595,2.5E-07
"2018-02-03 23:40:00",29793,"CKVY",12.78,36.77,36.9,37.14,36.71,75.55,75.55,73.9,0.558,29.74,29.9,29.48,9.04,9.01,295.5,7.491,12.28,0,10.46,0.003209717,0.003928595,2.5E-07
"2018-02-03 23:45:00",29794,"CKVY",12.77,37.02,36.98,37.2,36.65,74.59,75.86,74.45,0.557,29.81,29.95,29.64,8.98,8.97,299,8.43,11.62,0,10.46,0.002971323,0.00368699,2.5E-07
"2018-02-03 23:50:00",29795,"CKVY",12.77,36.9,36.87,37.14,36.65,75.17,75.72,74.62,0.558,29.8,29.92,29.62,8.7,8.84,301.2,8.5,11.4,0,10.46,0.002971323,0.00368699,2.5E-07
"2018-02-03 23:55:00",29796,"CKVY",12.77,37.14,37,37.2,36.83,74.07,75.17,74.07,0.555,29.73,29.9,29.58,8.32,8.49,302.6,8.75,12.06,0,10.46,0.002971323,0.00368699,2.5E-07
"2018-02-04 00:00:00",29797,"CKVY",12.77,37.51,37.43,37.64,37.14,72.73,74.04,72.46,0.553,29.6,29.79,29.43,7.876,8.1,315.3,10.28,11.84,0,10.46,0.002850673,0.00357183,2.5E-07
"2018-02-04 00:05:00",29798,"CKVY",12.76,37.7,37.7,37.88,37.45,71.98,72.66,71.98,0.552,29.55,29.72,29.41,7.667,7.808,317.7,8,10.52,0,10.46,0.002850673,0.00357183,2.5E-07
"2018-02-04 00:10:00",29799,"CKVY",12.77,37.51,37.85,38.26,37.45,72.39,72.46,70.6,0.551,29.48,29.6,29.32,7.784,7.786,314.7,9.11,12.71,0,10.46,0.002850673,0.00357183,2.5E-07
"2018-02-04 00:15:00",29800,"CKVY",12.77,37.39,37.52,37.64,37.27,72.94,73.01,72.18,0.552,29.49,29.63,29.36,7.903,7.872,312.3,10.16,12.28,0,10.46,0.003066462,0.003885077,2.5E-07
"2018-02-04 00:20:00",29801,"CKVY",12.76,37.88,37.53,38.13,37.2,71.15,73.18,71.08,0.549,29.51,29.81,29.33,7.852,7.874,307.7,14.02,11.4,0,10.46,0.003066462,0.003885077,2.5E-07
"2018-02-04 00:25:00",29802,"CKVY",12.77,37.14,37.43,38.01,37.14,73.21,73.21,71.08,0.549,29.42,29.55,29.26,7.796,7.741,309.6,10.43,11.18,0,10.46,0.003066462,0.003885077,2.5E-07
"2018-02-04 00:30:00",29803,"CKVY",12.76,36.96,37.16,37.27,36.96,73.21,73.32,72.77,0.545,29.34,29.49,29.18,7.783,7.851,313.1,8.59,10.96,0,10.46,0.002934951,0.003721347,2.5E-07
"2018-02-04 00:35:00",29804,"CKVY",12.75,36.83,36.9,37.14,36.77,73.76,73.76,73.15,0.546,29.21,29.39,29.06,7.062,7.423,317.2,11.15,7.672,0,10.46,0.002934951,0.003721347,2.5E-07
"2018-02-04 00:40:00",29805,"CKVY",12.76,36.28,36.51,36.83,36.22,74.93,74.97,73.69,0.543,29.13,29.24,29,5.585,6.327,314.9,9.14,6.138,0,10.46,0.002934951,0.003721347,2.5E-07
"2018-02-04 00:45:00",29806,"CKVY",12.76,36.52,36.41,36.65,36.15,74.18,75.07,74.04,0.543,29.12,29.3,28.98,4.501,4.965,319.7,11.79,6.576,0,10.46,0.002086178,0.002785617,2.5E-07
"2018-02-04 00:50:00",29807,"CKVY",12.75,37.14,36.81,37.33,36.28,71.91,74.35,71.43,0.539,28.94,29.2,28.75,4.396,4.371,302.1,11.25,9.86,0,10.46,0.002086178,0.002785617,2.5E-07
"2018-02-04 00:55:00",29808,"CKVY",12.76,36.89,36.81,37.14,36.52,72.46,73.42,71.88,0.538,28.9,29.03,28.74,4.746,4.626,304.4,9.57,9.43,0,10.46,0.002086178,0.002785617,2.5E-07
"2018-02-04 01:00:00",29809,"CKVY",12.76,37.39,37.19,37.51,36.83,70.6,72.49,70.54,0.535,28.81,28.97,28.54,5.192,4.954,296.5,9.16,8.77,0,10.46,0.001556561,0.002249735,2.5E-07
"2018-02-04 01:05:00",29810,"CKVY",12.75,37.39,37.31,37.51,37.14,69.75,70.78,69.71,0.528,28.59,28.76,28.38,5.339,5.294,300.1,9.59,7.891,0,10.46,0.001556561,0.002249735,2.5E-07
"2018-02-04 01:10:00",29811,"CKVY",12.75,37.26,37.22,37.51,36.9,70.4,70.78,69.75,0.53,28.48,28.7,28.29,5.307,5.277,300.9,10.65,7.453,0,10.46,0.001556561,0.002249735,2.5E-07
"2018-02-04 01:15:00",29812,"CKVY",12.75,37.88,37.69,37.95,37.26,68.61,70.43,68.61,0.53,28.52,28.71,28.36,5.238,5.303,304.2,10.7,8.11,0,10.46,0.002241812,0.003076494,2.5E-07
"2018-02-04 01:20:00",29813,"CKVY",12.75,38.38,38.02,38.44,37.64,66.72,69.02,66.62,0.525,28.36,28.58,28.08,5.587,5.326,296.8,10.62,11.62,0,10.46,0.002241812,0.003076494,2.5E-07
"2018-02-04 01:25:00",29814,"CKVY",12.75,38.5,38.13,38.63,37.51,65.8,68.96,65.76,0.52,28.24,28.5,27.98,6.464,5.975,287.9,10.49,13.37,0,10.46,0.002241812,0.003076494,2.5E-07
"2018-02-04 01:30:00",29815,"CKVY",12.75,38.63,38.58,38.94,38.13,65.18,66.93,64.56,0.518,28.08,28.26,27.85,7.227,6.805,283.8,9.77,12.06,0,10.46,0.003131557,0.004137703,2.5E-07
"2018-02-04 01:35:00",29816,"CKVY",12.75,38.13,38.42,38.81,38.01,67.07,67.2,64.94,0.523,28.09,28.3,27.85,7.13,7.339,289.6,8.41,9.43,0,10.46,0.003131557,0.004137703,2.5E-07
"2018-02-04 01:40:00",29817,"CKVY",12.74,38.07,37.98,38.19,37.7,67.03,67.79,66.76,0.521,28.09,28.2,27.94,6.662,6.932,286.7,10.39,10.3,0,10.46,0.003131557,0.004137703,2.5E-07
"2018-02-04 01:45:00",29818,"CKVY",12.74,37.76,38.06,38.32,37.7,67.62,67.72,66.04,0.52,27.97,28.17,27.8,5.697,6.248,286.3,11.77,8.33,0,10.46,0.003558565,0.004582387,2.5E-07
"2018-02-04 01:50:00",29819,"CKVY",12.74,37.14,37.42,37.82,37.08,68.96,68.96,67.58,0.517,27.99,28.15,27.81,4.019,4.872,265.4,44.25,3.726,0,10.46,0.003558565,0.004582387,2.5E-07
"2018-02-04 01:55:00",29820,"CKVY",12.73,34.98,36.54,37.27,34.92,74.69,74.69,68.92,0.514,27.78,28.03,27.48,2.778,3.288,135.3,30.06,6.357,0,10.46,0.003558565,0.004582387,2.5E-07
"2018-02-04 02:00:00",29821,"CKVY",12.73,34.86,34.73,35.1,34.42,76.65,76.96,74.69,0.525,28.02,28.28,27.71,2.622,2.679,130.5,9.59,5.918,0,10.46,0.0009557793,0.001545281,2.5E-07
"2018-02-04 02:05:00",29822,"CKVY",12.73,35.16,35.15,35.41,34.79,76.1,76.58,75.51,0.528,28.32,28.55,28.07,3.48,2.972,123.2,8.13,4.822,0,10.46,0.0009557793,0.001545281,2.5E-07
"2018-02-04 02:10:00",29823,"CKVY",12.72,34.55,34.95,35.29,34.48,79.46,79.46,76.1,0.538,28.59,28.9,28.38,3.696,3.687,141.3,8.38,4.603,0,10.46,0.0009557793,0.001545281,2.5E-07
"2018-02-04 02:15:00",29824,"CKVY",12.73,35.23,34.76,35.23,34.3,76.99,80,76.99,0.535,28.85,29.12,28.61,3.74,3.681,150,13.16,5.042,0,10.46,0.0002356573,0.0005748373,2.5E-07
"2018-02-04 02:20:00",29825,"CKVY",12.73,35.66,35.74,36.03,35.16,75.07,77.06,74.28,0.531,28.6,28.86,28.39,3.722,3.775,147,4.895,5.261,0,10.46,0.0002356573,0.0005748373,2.5E-07
"2018-02-04 02:25:00",29826,"CKVY",12.73,34.92,35.66,36.03,34.86,78.57,78.57,73.97,0.539,28.58,28.99,28.36,3.793,3.832,152.2,11.34,3.946,0,10.46,0.0002356573,0.0005748373,2.5E-07
"2018-02-04 02:30:00",29827,"CKVY",12.73,35.41,34.8,35.54,34.42,76.92,80.3,76.06,0.539,28.91,29.13,28.59,3.382,3.597,159.7,11.35,4.165,0,10.45,0.0005237868,0.000947603,2.5E-07
"2018-02-04 02:35:00",29828,"CKVY",12.71,35.91,35.79,36.59,35.16,74.31,77.2,72.53,0.531,28.62,28.93,28.34,3.765,3.521,142.5,12.93,6.357,0,10.45,0.0005237868,0.000947603,2.5E-07
"2018-02-04 02:40:00",29829,"CKVY",12.72,36.09,36.03,36.28,35.66,73.76,75.17,73.18,0.531,28.57,28.76,28.29,4.171,3.923,140.5,8.76,5.48,0,10.46,0.0005237868,0.000947603,2.5E-07
"2018-02-04 02:45:00",29830,"CKVY",12.72,35.66,35.92,36.28,35.6,75.69,75.96,73.8,0.535,28.77,29.01,28.5,4.571,4.388,111.7,9.54,6.138,0,10.46,0.0008360883,0.001353397,2.5E-07
"2018-02-04 02:50:00",29831,"CKVY",12.71,35.84,35.74,36.09,35.29,75.55,77.51,74.59,0.538,28.83,29.23,28.51,4.076,4.317,145.3,10.1,4.822,0,10.46,0.0008360883,0.001353397,2.5E-07
"2018-02-04 02:55:00",29832,"CKVY",12.71,36.15,35.91,36.28,35.54,74.24,76.92,73.87,0.535,28.87,29.15,28.63,4.034,4.022,136.4,5.334,5.261,0,10.46,0.0008360883,0.001353397,2.5E-07
"2018-02-04 03:00:00",29833,"CKVY",12.72,36.4,36.23,36.59,35.78,73.49,76.13,73.21,0.535,28.85,29.18,28.6,3.777,3.906,134.5,9.96,5.042,0,10.46,0.000872601,0.001391242,2.5E-07
"2018-02-04 03:05:00",29834,"CKVY",12.71,38.19,36.91,38.19,36.22,65.97,74.31,65.97,0.516,28.53,29.06,27.72,3.943,3.99,132.9,21.42,6.138,0,10.46,0.000872601,0.001391242,2.5E-07
"2018-02-04 03:10:00",29835,"CKVY",12.71,37.39,38.06,38.81,37.39,69.71,70.57,65.01,0.528,28.38,28.83,27.69,3.465,3.722,92.4,23.03,4.603,0,10.46,0.000872601,0.001391242,2.5E-07
"2018-02-04 03:15:00",29836,"CKVY",12.71,37.51,37.69,38.01,37.39,69.54,69.71,67.99,0.529,28.4,28.62,28.18,2.677,3.123,68.82,30.21,4.603,0,10.46,0.001216644,0.00191186,2.5E-07
"2018-02-04 03:20:00",29837,"CKVY",12.7,37.08,37.25,37.64,36.9,70.98,71.98,69.16,0.531,28.62,28.82,28.29,1.838,2.108,56.11,42.68,2.411,0,10.46,0.001216644,0.00191186,2.5E-07
"2018-02-04 03:25:00",29838,"CKVY",12.7,37.64,37.44,37.64,37.02,69.71,70.88,69.3,0.533,28.5,28.67,28.35,1.663,1.808,80.2,14.46,3.288,0,10.46,0.001216644,0.00191186,2.5E-07
"2018-02-04 03:30:00",29839,"CKVY",12.7,36.96,37.38,37.64,36.9,72.36,72.36,69.57,0.539,28.6,28.98,28.36,1.959,1.685,76.79,12.59,4.165,0,10.46,-0.0005876343,-0.0004887342,2.5E-07
"2018-02-04 03:35:00",29840,"CKVY",12.7,37.95,37.25,38.07,36.65,67.48,72.87,67.48,0.522,28.56,28.97,28.15,2.454,2.299,74.34,17.59,4.603,0,10.46,-0.0005876343,-0.0004887342,2.5E-07
"2018-02-04 03:40:00",29841,"CKVY",12.7,38.63,38.19,38.63,37.76,64.97,68.1,64.97,0.516,28.16,28.48,27.82,2.448,2.302,41.68,41.44,5.042,0,10.46,-0.0005876343,-0.0004887342,2.5E-07
"2018-02-04 03:45:00",29842,"CKVY",12.69,38.13,38.52,38.94,38.13,67.75,67.82,64.29,0.528,28.01,28.45,27.76,2.52,2.61,111.4,10.72,3.507,0,10.46,0.000231088,0.0006730238,2.5E-07
"2018-02-04 03:50:00",29843,"CKVY",12.69,36.03,36.55,38.19,35.78,74.55,75.27,67.96,0.535,28.8,29.18,28.52,2.845,2.62,130.4,10.39,5.261,0,10.46,0.000231088,0.0006730238,2.5E-07
"2018-02-04 03:55:00",29844,"CKVY",12.67,36.15,36.31,36.52,36.03,74.24,74.52,73.08,0.535,28.74,28.9,28.58,2.903,2.985,113.3,8.86,3.069,0,10.46,0.000231088,0.0006730238,2.5E-07
"2018-02-04 04:00:00",29845,"CKVY",12.69,37.27,36.56,37.27,36.03,70.19,74.31,70.16,0.529,28.57,28.84,28.27,2.925,2.846,116.4,6.376,3.288,0,10.46,0.0001679511,0.000535192,2.5E-07
"2018-02-04 04:05:00",29846,"CKVY",12.67,37.2,37.34,37.64,37.14,70.43,70.43,69.3,0.529,28.42,28.6,28.18,2.011,2.594,113,28.81,3.288,0,10.46,0.0001679511,0.000535192,2.5E-07
"2018-02-04 04:10:00",29847,"CKVY",12.68,35.41,35.73,37.27,34.92,74.86,76.58,70.16,0.524,28.33,28.53,28.2,2.45,2.22,213.5,16.78,5.48,0,10.46,0.0001679511,0.000535192,2.5E-07
"2018-02-04 04:15:00",29848,"CKVY",12.68,35.78,35.56,35.91,35.29,74.04,75.45,73.76,0.526,28.3,28.48,28.12,2.803,2.629,210.9,24,5.48,0,10.46,-0.0001067388,0.0001685399,2.5E-07
"2018-02-04 04:20:00",29849,"CKVY",12.68,36.28,36.18,36.4,35.66,72.18,74.04,71.84,0.523,28.19,28.35,28,2.955,2.832,169.6,25.61,3.726,0,10.46,-0.0001067388,0.0001685399,2.5E-07
"2018-02-04 04:25:00",29850,"CKVY",12.68,36.15,36.18,36.34,36.03,72.39,72.63,71.57,0.522,28.06,28.31,27.85,2.203,2.623,188.7,36.82,3.507,0,10.46,-0.0001067388,0.0001685399,2.5E-07
"2018-02-04 04:30:00",29851,"CKVY",12.67,36.52,36.33,36.65,35.72,70.23,72.7,70.12,0.514,27.89,28.2,27.65,1.769,2.061,313.4,63.57,5.699,0,10.46,-1.330343E-05,0.0002999659,2.5E-07
"2018-02-04 04:35:00",29852,"CKVY",12.67,37.76,37.71,38.69,36.52,67.79,70.19,65.32,0.521,27.94,28.18,27.66,3.425,2.522,290.8,30.02,13.15,0,10.46,-1.330343E-05,0.0002999659,2.5E-07
"2018-02-04 04:40:00",29853,"CKVY",12.67,38.01,38.13,38.63,37.64,66.9,67.79,65.8,0.519,28.11,28.33,27.93,5.44,4.45,284.5,11.32,13.15,0,10.46,-1.330343E-05,0.0002999659,2.5E-07
"2018-02-04 04:45:00",29854,"CKVY",12.67,38.32,38.09,38.38,37.82,66.62,67.86,66.28,0.523,28.16,28.34,27.96,7.312,6.284,288.7,9.52,12.06,0,10.46,0.002081585,0.002975335,2.5E-07
"2018-02-04 04:50:00",29855,"CKVY",12.67,38.56,38.88,39.24,38.19,65.56,66.62,64.05,0.52,28.07,28.21,27.95,8.2,7.853,280.7,20.56,17.76,0,10.46,0.002081585,0.002975335,2.5E-07
"2018-02-04 04:55:00",29856,"CKVY",12.66,38.87,38.57,39,38.32,64.97,66.41,64.7,0.521,28.14,28.34,27.97,9,8.59,290.3,9.89,14.91,0,10.46,0.002081585,0.002975335,2.5E-07
"2018-02-04 05:00:00",29857,"CKVY",12.65,38.19,38.38,38.94,38.07,66.96,67,65.04,0.523,28.16,28.33,27.98,8.8,8.97,300.4,11.35,11.4,0,10.46,0.004440428,0.005508033,2.5E-07
"2018-02-04 05:05:00",29858,"CKVY",12.66,38.63,38.45,38.81,38.13,65.59,67,65.21,0.521,28.14,28.32,27.97,7.938,8.42,295.7,17.59,12.28,0,10.47,0.004440428,0.005508033,2.5E-07
"2018-02-04 05:10:00",29859,"CKVY",12.66,38.32,38.5,38.87,38.13,66.59,66.76,64.97,0.523,28.11,28.3,27.92,6.225,6.995,308,19.98,8.11,0,10.46,0.004440428,0.005508033,2.5E-07
"2018-02-04 05:15:00",29860,"CKVY",12.66,39.12,38.52,39.12,38.13,64.39,67.14,64.39,0.522,28.23,28.4,27.9,5.754,6.073,299.4,22.75,10.74,0,10.46,0.003830578,0.004889934,2.5E-07
"2018-02-04 05:20:00",29861,"CKVY",12.65,38.44,38.66,39.37,38.13,66.62,67.2,63.87,0.526,28.21,28.4,27.96,4.91,5.144,287.5,24.15,6.357,0,10.47,0.003830578,0.004889934,2.5E-07
"2018-02-04 05:25:00",29862,"CKVY",12.63,38.13,38.12,38.44,37.88,67.58,68.68,66.55,0.527,28.39,28.64,28.19,4.103,4.696,278.4,56.71,5.48,0,10.46,0.003830578,0.004889934,2.5E-07
"2018-02-04 05:30:00",29863,"CKVY",12.64,38.26,38.09,38.32,37.88,66.66,67.93,66.59,0.522,28.24,28.46,28,2.539,3.112,109.8,22.19,3.507,0,10.47,0.002065286,0.002969597,2.5E-07
"2018-02-04 05:35:00",29864,"CKVY",12.64,37.64,37.92,38.32,37.51,68.92,68.96,66.48,0.527,28.26,28.5,28.07,2.054,2.345,55.78,6.448,3.288,0,10.46,0.002065286,0.002969597,2.5E-07
"2018-02-04 05:40:00",29865,"CKVY",12.64,37.82,37.58,37.88,37.27,68.96,70.05,68.41,0.531,28.4,28.68,28.17,2.6,2.133,43.84,7.201,5.699,0,10.46,0.002065286,0.002969597,2.5E-07
"2018-02-04 05:45:00",29866,"CKVY",12.64,37.39,37.62,37.88,37.33,71.15,71.15,68.82,0.539,28.67,28.97,28.43,3.602,3.222,56.07,10.29,5.699,0,10.46,0.0002981352,0.0007506392,2.5E-07
"2018-02-04 05:50:00",29867,"CKVY",12.64,37.82,37.6,37.95,37.2,69.37,71.5,69.37,0.534,28.79,29.03,28.58,4.167,3.958,31.48,14.33,7.014,0,10.46,0.0002981352,0.0007506392,2.5E-07
"2018-02-04 05:55:00",29868,"CKVY",12.63,37.88,38.04,38.38,37.76,68.96,69.64,67.96,0.532,28.69,28.87,28.51,4.082,4.208,37.65,18.99,6.576,0,10.46,0.0002981352,0.0007506392,2.5E-07
"2018-02-04 06:00:00",29869,"CKVY",12.64,37.88,38.15,38.38,37.82,69.02,69.09,67.31,0.533,28.6,28.79,28.39,3.492,3.737,335.9,18.14,4.384,0,10.46,0.00153843,0.002308261,2.5E-07
"2018-02-04 06:05:00",29870,"CKVY",12.63,37.95,38.11,38.38,37.64,69.09,69.81,67.79,0.535,28.68,28.89,28.52,3.463,3.35,347,13.15,7.014,0,10.46,0.00153843,0.002308261,2.5E-07
"2018-02-04 06:10:00",29871,"CKVY",12.62,37.39,37.69,38.01,37.27,71.22,71.43,69.06,0.539,28.83,29.04,28.63,3.391,3.471,348.5,11.84,6.795,0,10.46,0.00153843,0.002308261,2.5E-07
"2018-02-04 06:15:00",29872,"CKVY",12.63,37.45,37.37,37.7,37.14,71.29,71.84,70.74,0.541,28.93,29.11,28.67,3.697,3.445,355,17.03,7.234,0,10.46,0.001003558,0.001645234,2.5E-07
"2018-02-04 06:20:00",29873,"CKVY",12.63,36.9,37.2,37.51,36.83,72.77,73.15,71.26,0.54,29.03,29.18,28.82,3.584,3.723,356.2,9.68,5.48,0,10.46,0.001003558,0.001645234,2.5E-07
"2018-02-04 06:25:00",29874,"CKVY",12.62,36.89,37.02,37.2,36.77,73.25,73.32,72.25,0.544,29.11,29.23,28.95,3.59,3.556,356.4,9.37,4.822,0,10.46,0.001003558,0.001645234,2.5E-07
"2018-02-04 06:30:00",29875,"CKVY",12.63,36.89,36.84,37.02,36.65,73.63,73.76,73.14,0.547,29.16,29.31,29.01,3.887,3.82,356.7,11.47,5.918,0,10.46,0.00090594,0.00147819,2.5E-07
"2018-02-04 06:35:00",29876,"CKVY",12.62,37.08,36.84,37.2,36.52,72.8,74.38,72.56,0.544,29.2,29.35,29.06,4.199,3.947,359.9,6.394,7.672,0,10.46,0.00090594,0.00147819,2.5E-07
"2018-02-04 06:40:00",29877,"CKVY",12.62,37.02,36.99,37.2,36.77,73.28,73.69,72.73,0.547,29.18,29.33,29.01,4.572,4.333,4.411,8.01,6.576,0,10.46,0.00090594,0.00147819,2.5E-07
"2018-02-04 06:45:00",29878,"CKVY",12.62,37.26,37.21,37.39,36.89,72.01,73.38,71.84,0.543,29.16,29.29,29.02,5.256,4.962,1.657,8.88,7.891,0,10.46,0.001341747,0.001991753,2.5E-07
"2018-02-04 06:50:00",29879,"CKVY",12.62,37.02,37.25,37.51,36.89,73.21,73.21,71.56,0.546,29.15,29.32,28.98,4.917,5.236,346,11.15,6.357,0,10.46,0.001341747,0.001991753,2.5E-07
"2018-02-04 06:55:00",29880,"CKVY",12.62,36.4,36.67,37.02,36.28,75.82,75.82,73.21,0.552,29.36,29.54,29.14,4.366,4.642,325.3,15.55,4.822,0,10.46,0.001341747,0.001991753,2.5E-07
"2018-02-04 07:00:00",29881,"CKVY",12.61,34.91,35.44,36.4,34.91,82.1,82.2,75.82,0.564,29.9,30.19,29.41,3.031,3.7,268.3,10.04,3.069,0,10.46,0.001099693,0.001659488,2.5E-07
"2018-02-04 07:05:00",29882,"CKVY",12.61,35.53,35.21,35.59,34.85,79.32,82.1,79.25,0.558,29.78,30.08,29.5,2.451,2.636,298.8,6.14,3.069,0,10.46,0.001099693,0.001659488,2.5E-07
"2018-02-04 07:10:00",29883,"CKVY",12.61,35.22,35.39,35.53,35.16,80.7,80.7,79.29,0.561,29.78,29.95,29.6,2.028,2.197,305,4.911,3.288,0,10.46,0.001099693,0.001659488,2.5E-07
"2018-02-04 07:15:00",29884,"CKVY",12.61,35.22,35.16,35.41,34.91,80.6,81.4,80.1,0.56,29.86,29.98,29.71,2.227,2.099,326,13.27,3.726,0,10.46,-0.0008098054,-0.0008362782,2.5E-07
"2018-02-04 07:20:00",29885,"CKVY",12.61,35.96,35.5,36.03,35.03,77.67,81.1,77.64,0.556,29.79,29.99,29.59,2.614,2.436,351.8,7.754,4.603,0,10.46,-0.0008098054,-0.0008362782,2.5E-07
"2018-02-04 07:25:00",29886,"CKVY",12.61,36.27,36.13,36.27,35.9,76.64,77.61,76.57,0.555,29.6,29.75,29.43,2.922,2.867,341.8,10.35,4.384,0.01047757,10.46,-0.0008098054,-0.0008362782,2.5E-07
"2018-02-04 07:30:00",29887,"CKVY",12.6,36.33,36.31,36.46,36.15,76.3,76.61,75.96,0.554,29.54,29.67,29.39,3.107,2.975,346.1,13.15,5.918,0.08126085,10.46,-0.0002455305,-4.477514E-05,0.00160494
"2018-02-04 07:35:00",29888,"CKVY",12.61,36.52,36.45,36.64,36.27,75.68,76.23,75.48,0.554,29.56,29.69,29.36,3.339,3.275,354.9,10.04,5.48,0.244291,10.46,-0.0002455305,-4.477514E-05,0.00160494
"2018-02-04 07:40:00",29889,"CKVY",12.61,36.71,36.51,36.77,36.4,75.2,76.09,75.2,0.554,29.58,29.75,29.45,3.692,3.404,357.3,8.32,5.918,0.4869981,10.46,-0.0002455305,-4.477514E-05,0.00160494
"2018-02-04 07:45:00",29890,"CKVY",12.6,36.77,36.78,37.02,36.52,75,75.48,74.58,0.554,29.61,29.75,29.43,4.254,3.989,358.1,11.52,6.795,0.8411972,10.46,0.0005573072,0.001009661,0.007992087
"2018-02-04 07:50:00",29891,"CKVY",12.6,36.77,36.88,37.08,36.7,75.27,75.3,74.45,0.556,29.67,29.83,29.51,4.674,4.441,0.766,10.23,7.672,1.792933,10.46,0.0005573072,0.001009661,0.007992087
"2018-02-04 07:55:00",29892,"CKVY",12.6,37.14,37.04,37.39,36.71,73.97,75.37,73.79,0.555,29.72,29.9,29.56,5.152,5.001,353.1,11.95,6.795,3.673605,10.46,0.0005573072,0.001009661,0.007992087
"2018-02-04 08:00:00",29893,"CKVY",12.6,37.51,37.41,37.63,37.08,73.21,73.9,72.7,0.557,29.62,29.76,29.43,5.295,5.281,352.9,11.04,7.453,5.741495,10.46,0.005237764,0.009227181,0.01979261
"2018-02-04 08:05:00",29894,"CKVY",12.6,37.94,37.58,38,37.26,71.7,73.45,71.66,0.555,29.65,29.78,29.48,5.404,5.312,343.9,10.91,8.33,7.770584,10.46,0.005237764,0.009227181,0.01979261
"2018-02-04 08:10:00",29895,"CKVY",12.61,37.63,37.77,38,37.57,73.04,73.14,71.63,0.558,29.7,29.92,29.52,5.238,5.311,342.8,9.25,6.576,9.810213,10.46,0.005237764,0.009227181,0.01979261
"2018-02-04 08:15:00",29896,"CKVY",12.62,37.63,37.67,37.76,37.51,73.52,73.52,72.73,0.562,29.86,30.02,29.68,4.758,4.975,329.6,9.42,5.699,14.77477,10.46,0.006096223,0.01057709,0.04362
"2018-02-04 08:20:00",29897,"CKVY",12.62,38.25,37.75,38.38,37.26,71.94,74.51,71.94,0.564,30.04,30.19,29.84,4.551,4.578,323.2,11.61,9.64,22.52183,10.46,0.006096223,0.01057709,0.04362
"2018-02-04 08:25:00",29898,"CKVY",12.63,38.13,38.26,38.5,38,72.42,72.59,71.35,0.564,30.02,30.17,29.87,4.751,4.672,316.3,7.926,7.672,29.15262,10.46,0.006096223,0.01057709,0.04362
"2018-02-04 08:30:00",29899,"CKVY",12.64,38.56,38.33,38.87,38,71.01,72.8,70.12,0.563,30.05,30.23,29.88,5.119,4.933,325.7,11.16,9.64,31.8457,10.46,0.007360759,0.01171348,0.07768622
"2018-02-04 08:35:00",29900,"CKVY",12.64,38.25,38.4,38.62,38.19,71.9,71.97,71.08,0.563,30,30.16,29.83,4.911,5.126,334.4,13.39,6.576,32.41778,10.46,0.007360759,0.01171348,0.07768622
"2018-02-04 08:40:00",29901,"CKVY",12.65,38.49,38.23,38.49,38,71.9,73.24,71.83,0.569,30.16,30.35,29.98,4.566,4.611,304.3,15.31,9.21,34.02145,10.46,0.007360759,0.01171348,0.07768622
"2018-02-04 08:45:00",29902,"CKVY",12.68,38.31,38.51,38.74,38.18,72.62,72.69,71.08,0.57,30.18,30.38,29.97,4.291,4.431,310.8,14.8,8.11,40.97926,10.47,0.009138955,0.01369549,0.1148186
"2018-02-04 08:50:00",29903,"CKVY",12.71,39.11,38.64,39.17,38.12,69.77,72.66,69.7,0.565,30.1,30.37,29.86,4.293,4.225,318,15.29,9.64,51.37493,10.47,0.009138955,0.01369549,0.1148186
"2018-02-04 08:55:00",29904,"CKVY",12.72,39.05,39.37,39.85,38.99,70.08,70.15,67.57,0.566,29.99,30.18,29.68,5.226,4.979,318.6,11.61,12.06,61.93862,10.47,0.009138955,0.01369549,0.1148186
"2018-02-04 09:00:00",29905,"CKVY",12.74,38.86,38.94,39.11,38.74,71,71,69.77,0.57,30.15,30.31,29.85,5.697,5.458,321.4,11.57,8.77,66.44363,10.47,0.01151735,0.01664782,0.1528679
"2018-02-04 09:05:00",29906,"CKVY",12.78,38.98,38.89,39.11,38.61,70.87,71.52,70.18,0.571,30.21,30.41,30.06,6.038,5.93,336.5,9.99,7.453,70.94384,10.47,0.01151735,0.01664782,0.1528679
"2018-02-04 09:10:00",29907,"CKVY",12.82,38.98,38.83,38.98,38.55,70.45,71.35,70.42,0.568,30.23,30.42,30.01,5.521,5.633,335.8,9.57,8.33,78.36134,10.47,0.01151735,0.01664782,0.1528679
"2018-02-04 09:15:00",29908,"CKVY",12.87,39.05,38.95,39.11,38.74,70.21,71.31,70.21,0.567,30.28,30.49,30.11,5.433,5.415,332.4,7.854,9.43,93.94666,10.47,0.01435157,0.02005872,0.1906291
"2018-02-04 09:20:00",29909,"CKVY",12.88,38.86,38.92,39.11,38.74,72.07,72.1,70.25,0.578,30.42,30.71,30.15,5.485,5.493,330.4,9.33,7.672,107.4316,10.47,0.01435157,0.02005872,0.1906291
"2018-02-04 09:25:00",29910,"CKVY",12.91,39.05,38.99,39.17,38.8,71.9,72.34,71.28,0.581,30.67,30.96,30.49,5.388,5.465,320.4,11.66,8.33,116.5016,10.47,0.01435157,0.02005872,0.1906291
"2018-02-04 09:30:00",29911,"CKVY",12.92,39.11,39.07,39.23,38.86,71.9,72.1,71.14,0.582,30.69,30.96,30.45,5.543,5.599,320.4,9.45,9.21,122.4667,10.47,0.01602739,0.02163453,0.2273588
"2018-02-04 09:35:00",29912,"CKVY",12.92,39.05,38.96,39.11,38.74,73.48,73.48,71.83,0.594,30.89,31.3,30.63,4.971,5.239,310.5,14.21,5.699,118.0087,10.47,0.01602739,0.02163453,0.2273588
"2018-02-04 09:40:00",29913,"CKVY",12.93,38.86,38.95,39.17,38.8,73.44,73.68,72.31,0.589,31.12,31.3,30.87,4.5,4.701,289.8,9.91,6.576,112.7952,10.47,0.01602739,0.02163453,0.2273588
"2018-02-04 09:45:00",29914,"CKVY",12.94,39.42,38.54,39.48,38.12,70.94,76.43,70.94,0.582,31.19,31.54,30.73,3.984,4.073,271.6,12.71,7.453,104.0868,10.47,0.01505519,0.01975302,0.2625648
"2018-02-04 09:50:00",29915,"CKVY",12.95,39.91,39.82,40.1,39.42,68.88,70.97,68.39,0.576,30.62,30.92,30.36,5.757,4.735,288.3,13.61,13.37,102.3039,10.47,0.01505519,0.01975302,0.2625648
"2018-02-04 09:55:00",29916,"CKVY",12.96,39.66,39.93,40.22,39.6,70.25,70.35,68.36,0.581,30.64,30.88,30.36,7.396,6.738,291.9,10.33,14.69,101.314,10.47,0.01505519,0.01975302,0.2625648
"2018-02-04 10:00:00",29917,"CKVY",12.98,40.28,40.05,40.34,39.48,69.42,70.87,67.88,0.589,30.78,31.09,30.45,8.17,7.967,303.8,11.8,10.96,101.7093,10.47,0.01806249,0.02494602,0.296344
"2018-02-04 10:05:00",29918,"CKVY",12.99,40.53,40.37,40.84,39.97,68.26,70.21,66.88,0.584,30.83,31.21,30.46,8.17,8.11,300.5,13.18,18.85,104.5698,10.47,0.01806249,0.02494602,0.296344
"2018-02-04 10:10:00",29919,"CKVY",13.01,39.97,40.21,40.59,39.72,70.39,71.28,68.12,0.59,30.97,31.3,30.59,8.42,8.17,293,22.88,16.22,108.129,10.47,0.01806249,0.02494602,0.296344
"2018-02-04 10:15:00",29920,"CKVY",13.05,40.16,40.23,40.47,39.91,69.97,70.59,68.67,0.59,31.08,31.26,30.87,9.53,8.91,287.2,10.2,16.88,114.3684,10.47,0.02069314,0.02900784,0.3277049
"2018-02-04 10:20:00",29921,"CKVY",13.05,40.59,40.31,40.59,40.03,69.15,70.25,69.08,0.593,31.25,31.55,30.93,9.02,9.48,296.9,10.68,12.28,120.5371,10.47,0.02069314,0.02900784,0.3277049
"2018-02-04 10:25:00",29922,"CKVY",13.08,40.83,40.58,40.96,40.28,67.67,69.94,67.36,0.586,31.17,31.47,30.83,8.66,8.82,295.8,10.65,13.15,122.3838,10.47,0.02069314,0.02900784,0.3277049
"2018-02-04 10:30:00",29923,"CKVY",13.1,41.2,40.84,41.27,40.47,67.22,69.01,66.88,0.591,31.11,31.3,30.87,8.16,8.43,299.6,10.88,12.06,121.9643,10.47,0.02182404,0.030606,0.3567328
"2018-02-04 10:35:00",29924,"CKVY",13.13,40.71,40.83,41.2,40.58,70.07,70.07,67.22,0.604,31.38,31.77,31.05,8.02,8.09,302.4,10.39,12.49,123.4621,10.47,0.02182404,0.030606,0.3567328
"2018-02-04 10:40:00",29925,"CKVY",13.17,40.64,40.64,40.83,40.46,69.55,71.27,68.94,0.598,31.62,32.02,31.2,7.03,7.538,322.4,20.33,10.3,133.8412,10.47,0.02182404,0.030606,0.3567328
"2018-02-04 10:45:00",29926,"CKVY",13.16,39.4,39.71,40.58,39.28,72.19,72.71,69.24,0.592,31.25,31.68,30.89,5.402,6.238,34.78,11.89,8.11,143.9777,10.47,0.02240129,0.02996807,0.3831828
"2018-02-04 10:50:00",29927,"CKVY",13.17,39.65,39.37,39.71,39.15,71.54,73.77,71.54,0.592,31.44,31.73,31.18,4.189,4.752,15.58,28.09,7.672,146.7144,10.47,0.02240129,0.02996807,0.3831828
"2018-02-04 10:55:00",29928,"CKVY",13.18,39.59,40,40.57,39.52,71.78,71.78,69.48,0.592,31.25,31.48,31.06,4.172,4.211,359.4,37.62,9.43,139.7404,10.47,0.02240129,0.02996807,0.3831828
"2018-02-04 11:00:00",29929,"CKVY",13.22,39.83,39.7,39.89,39.46,71.91,72.88,71.74,0.599,31.51,31.85,31.13,3.593,3.881,23.45,18.87,4.603,138.9708,10.47,0.02059015,0.02564612,0.4070557
"2018-02-04 11:05:00",29930,"CKVY",13.23,39.83,39.8,39.95,39.64,73.08,73.32,71.7,0.609,31.63,32.03,31.28,3.591,3.629,24.34,16.52,6.138,153.5807,10.47,0.02059015,0.02564612,0.4070557
"2018-02-04 11:10:00",29931,"CKVY",13.19,39.82,39.8,39.89,39.7,72.35,73.25,72.22,0.603,31.76,31.97,31.55,2.912,3.25,8.37,12.42,5.042,163.1351,10.47,0.02059015,0.02564612,0.4070557
"2018-02-04 11:15:00",29932,"CKVY",13.15,40.75,40.3,40.81,39.76,69.2,72.42,69.2,0.597,31.71,32.08,31.41,3.902,3.206,328.5,19.61,10.52,148.8779,10.47,0.01949667,0.02380996,0.4278384
"2018-02-04 11:20:00",29933,"CKVY",13.16,40.69,40.76,40.93,40.5,70.64,70.71,69.13,0.608,31.64,32.01,31.37,5.002,4.517,311,10.87,10.52,122.3542,10.47,0.01949667,0.02380996,0.4278384
"2018-02-04 11:25:00",29934,"CKVY",13.15,39.57,40.16,40.81,39.51,71.98,73.86,70.64,0.594,32.04,32.45,31.3,5.705,5.255,267.9,19.9,8.77,111.737,10.47,0.01949667,0.02380996,0.4278384
"2018-02-04 11:30:00",29935,"CKVY",13.15,39.82,39.9,40.19,39.51,70.16,72.94,69.78,0.584,31.53,32.1,30.77,5.971,6.106,252.3,22.11,9.64,116.579,10.47,0.01948882,0.02533207,0.4457863
"2018-02-04 11:35:00",29936,"CKVY",13.12,39.82,39.63,39.88,39.33,70.67,72.49,70.16,0.589,31.11,31.41,30.88,4.481,5.142,261,16.94,3.507,114.9759,10.47,0.01948882,0.02533207,0.4457863
"2018-02-04 11:40:00",29937,"CKVY",13.12,39.76,39.71,39.88,39.57,71.05,71.91,70.71,0.59,31.23,31.48,31.02,3.116,3.907,263.4,28.39,2.411,107.1131,10.47,0.01948882,0.02533207,0.4457863
"2018-02-04 11:45:00",29938,"CKVY",13.15,40.07,39.93,40.13,39.7,71.01,72.35,70.71,0.597,31.49,31.83,31.07,1.383,2.168,273,36.01,1.315,101.3968,10.47,0.01653962,0.02102427,0.4609856
"2018-02-04 11:50:00",29939,"CKVY",13.14,39.7,39.97,40.19,39.7,71.12,71.74,70.29,0.59,31.31,31.64,31.04,1.023,1.118,78.21,28.68,2.85,103.2161,10.47,0.01653962,0.02102427,0.4609856
"2018-02-04 11:55:00",29940,"CKVY",13.16,39.7,39.73,39.89,39.51,73.42,74.24,70.71,0.609,31.8,32.15,31.03,1.846,1.314,28.62,19.69,6.357,105.1631,10.47,0.01653962,0.02102427,0.4609856
"2018-02-04 12:00:00",29941,"CKVY",13.21,39.76,39.74,39.89,39.58,73.32,73.87,72.77,0.609,31.91,32.15,31.68,2.886,2.348,17.5,14.31,6.138,111.6946,10.47,0.01691343,0.01956305,0.472374
"2018-02-04 12:05:00",29942,"CKVY",13.25,39.7,39.73,39.83,39.58,73.38,73.86,72.94,0.608,31.91,32.18,31.69,3.557,3.323,54.31,18.26,4.603,127.3818,10.47,0.01691343,0.01956305,0.472374
"2018-02-04 12:10:00",29943,"CKVY",13.25,39.39,39.48,39.76,39.27,74.83,75.51,73.35,0.613,32.07,32.37,31.78,3.543,3.667,58.87,15.04,5.261,141.4211,10.47,0.01691343,0.01956305,0.472374
"2018-02-04 12:15:00",29944,"CKVY",13.25,39.51,39.46,39.58,39.33,75,75.44,74.52,0.617,32.2,32.39,31.96,3.374,3.487,48.79,15.97,5.48,143.6933,10.47,0.01999694,0.02415892,0.4804998
"2018-02-04 12:20:00",29945,"CKVY",13.25,39.64,39.6,39.7,39.45,74.62,75.03,73.97,0.617,32.21,32.41,31.99,3.186,3.202,57.64,20.27,6.138,133.5912,10.47,0.01999694,0.02415892,0.4804998
"2018-02-04 12:25:00",29946,"CKVY",13.25,39.82,39.67,39.82,39.51,74.17,75.1,73.97,0.618,32.23,32.41,32.05,3.147,3.174,24.86,11.48,6.357,126.5019,10.47,0.01999694,0.02415892,0.4804998
"2018-02-04 12:30:00",29947,"CKVY",13.26,39.95,39.83,39.95,39.7,74.41,75.41,73.62,0.623,32.41,32.76,32.04,2.8,2.89,43.69,12.53,4.384,124.502,10.47,0.01816596,0.02191231,0.4854323
"2018-02-04 12:35:00",29948,"CKVY",13.24,39.76,39.89,40.07,39.7,74.52,74.55,73.66,0.619,32.31,32.61,32.14,3.247,3.072,41.73,13.16,5.699,120.3023,10.47,0.01816596,0.02191231,0.4854323
"2018-02-04 12:40:00",29949,"CKVY",13.23,39.88,39.83,39.95,39.64,74.45,74.82,73.59,0.622,32.28,32.47,31.99,3.62,3.414,22.81,11.32,6.576,110.7292,10.47,0.01816596,0.02191231,0.4854323
"2018-02-04 12:45:00",29950,"CKVY",13.26,39.88,39.87,40.07,39.64,73.76,74.82,73.59,0.616,32.29,32.5,32.11,4.907,4.241,28.23,11.6,9.86,106.8136,10.47,0.01677727,0.02083768,0.4871894
"2018-02-04 12:50:00",29951,"CKVY",13.23,39.76,39.83,40.01,39.7,74.55,74.69,73.59,0.619,32.25,32.48,32.05,5.361,5.239,20.18,12.96,9.86,111.2459,10.47,0.01677727,0.02083768,0.4871894
"2018-02-04 12:55:00",29952,"CKVY",13.25,39.95,39.89,40.01,39.7,74,74.89,73.55,0.619,32.35,32.58,32.17,6.141,5.68,7.139,18.49,11.18,117.1814,10.47,0.01677727,0.02083768,0.4871894
"2018-02-04 13:00:00",29953,"CKVY",13.3,39.95,39.92,40.07,39.76,74.93,75.03,74,0.627,32.47,32.69,32.22,5.929,6.171,5.422,13.25,8.55,123.139,10.47,0.01968033,0.02526139,0.485564
"2018-02-04 13:05:00",29954,"CKVY",13.32,40.25,40.1,40.32,39.88,74.79,75.03,73.35,0.633,32.59,32.96,32.36,5.338,5.551,348.6,21.57,5.699,131.8838,10.46,0.01968033,0.02526139,0.485564
"2018-02-04 13:10:00",29955,"CKVY",13.32,41.55,40.7,41.55,40.19,70.71,74.82,70.71,0.63,32.63,32.98,32.33,5.176,5.114,334.8,24.32,13.81,144.893,10.47,0.01968033,0.02526139,0.485564
"2018-02-04 13:15:00",29956,"CKVY",13.28,40.81,41.42,41.92,40.81,72.28,72.28,69.06,0.626,32.64,32.96,32.35,5.9,5.588,339,22.26,12.49,148.305,10.47,0.02198146,0.02790364,0.4804541
"2018-02-04 13:20:00",29957,"CKVY",13.24,40.93,40.81,41.37,40.38,71.6,73,70.91,0.623,32.51,32.76,32.21,7.173,6.496,347.3,25.58,13.15,137.3086,10.47,0.02198146,0.02790364,0.4804541
"2018-02-04 13:25:00",29958,"CKVY",13.25,41.37,40.94,41.37,40.56,70.57,72.46,70.57,0.624,32.54,32.82,32.3,7.773,7.563,336,19.66,15.12,119.5367,10.47,0.02198146,0.02790364,0.4804541
"2018-02-04 13:30:00",29959,"CKVY",13.28,40.25,40.85,41.55,40.19,73.86,73.86,70.53,0.626,32.53,32.81,32.16,7.612,7.745,356.3,25.78,13.15,105.7371,10.47,0.0190604,0.02608807,0.4723064
"2018-02-04 13:35:00",29960,"CKVY",13.32,40.44,40.35,40.62,40.07,73.73,74.62,73.18,0.629,32.65,32.86,32.44,6.915,7.252,0.949,17.84,9.64,104.9631,10.47,0.0190604,0.02608807,0.4723064
"2018-02-04 13:40:00",29961,"CKVY",13.29,40.38,40.44,40.69,40.25,73.79,74.27,73.04,0.628,32.73,33.03,32.44,5.738,6.457,355.1,14.79,8.11,112.3727,10.47,0.0190604,0.02608807,0.4723064
"2018-02-04 13:45:00",29962,"CKVY",13.29,40.56,40.48,40.75,40.25,72.97,73.83,72.94,0.625,32.68,32.89,32.47,5.3,5.361,358.2,14.68,7.672,116.9065,10.47,0.01942306,0.02553854,0.4607091
"2018-02-04 13:50:00",29963,"CKVY",13.35,40.44,40.55,40.75,40.32,74.24,74.24,72.8,0.633,32.69,32.94,32.47,5.493,5.53,351.6,15.14,10.96,118.4932,10.47,0.01942306,0.02553854,0.4607091
"2018-02-04 13:55:00",29964,"CKVY",13.56,40.5,40.42,40.62,40.25,73.9,74.89,73.83,0.632,32.89,33.22,32.72,5.339,5.387,357.3,17.95,8.11,126.3009,10.47,0.01942306,0.02553854,0.4607091
"2018-02-04 14:00:00",29965,"CKVY",13.91,40.75,40.57,40.93,40.38,73.73,75,73.14,0.637,32.93,33.27,32.66,5.098,5.109,3.101,14.11,9.21,143.8396,10.46,0.02202163,0.02765913,0.4459312
"2018-02-04 14:05:00",29966,"CKVY",13.86,41.3,41.12,41.61,40.56,71.77,74.27,71.43,0.633,33.04,33.74,32.61,5.54,5.237,345.2,23.01,11.4,168.9359,10.46,0.02202163,0.02765913,0.4459312
"2018-02-04 14:10:00",29967,"CKVY",13.8,41,41.39,41.8,40.93,72.97,73,71.05,0.636,33.01,33.29,32.77,6.013,5.793,356.9,16.2,8.33,204.263,10.47,0.02202163,0.02765913,0.4459312
"2018-02-04 14:15:00",29968,"CKVY",13.77,41,41,41.18,40.81,73.11,73.79,72.76,0.637,33.13,33.4,32.88,5.617,5.956,345.6,18.63,5.918,228.0706,10.47,0.0287676,0.03528696,0.4279992
"2018-02-04 14:20:00",29969,"CKVY",13.75,41.67,41.48,41.92,40.93,71.6,74.07,71.25,0.641,33.33,33.68,32.88,5.735,5.397,325.1,26.1,14.69,240.0638,10.47,0.0287676,0.03528696,0.4279992
"2018-02-04 14:25:00",29970,"CKVY",13.73,42.54,41.77,42.54,41.55,71.84,73.11,71.39,0.665,33.47,34.11,33.07,6.737,6.337,314.6,12.31,14.25,227.7641,10.47,0.0287676,0.03528696,0.4279992
"2018-02-04 14:30:00",29971,"CKVY",13.71,42.29,42.63,43.03,42.23,71.12,72.15,70.16,0.652,33.93,34.55,33.36,8.13,7.434,319.4,12.09,11.62,285.7604,10.47,0.03420133,0.04173006,0.4068771
"2018-02-04 14:35:00",29972,"CKVY",13.7,41.67,42.13,42.35,41.67,72.32,72.7,70.5,0.647,33.61,34.17,33.26,7.95,8.27,325.3,12.36,9.86,303.8051,10.47,0.03420133,0.04173006,0.4068771
"2018-02-04 14:40:00",29973,"CKVY",13.47,41.55,41.64,41.8,41.49,73.35,73.45,71.91,0.653,33.48,33.77,33.17,7.55,7.751,321.4,11.41,12.28,301.1373,10.47,0.03420133,0.04173006,0.4068771
"2018-02-04 14:45:00",29974,"CKVY",13.34,41.43,41.5,41.67,41.3,73.35,73.45,72.01,0.65,33.37,33.82,33.1,6.779,7.217,325.2,16.55,9.21,211.5821,10.47,0.02484479,0.03255427,0.3833002
"2018-02-04 14:50:00",29975,"CKVY",13.22,41.18,41.33,41.55,41.18,73.42,73.73,71.87,0.645,33.25,33.63,32.87,6.159,6.557,325.8,19.5,10.08,153.3858,10.47,0.02484479,0.03255427,0.3833002
"2018-02-04 14:55:00",29976,"CKVY",13.2,40.81,41.02,41.24,40.75,74.65,74.89,73.38,0.646,33.4,33.64,33.11,4.836,5.422,304.7,12.85,6.795,110.7173,10.47,0.02484479,0.03255427,0.3833002
"2018-02-04 15:00:00",29977,"CKVY",13.16,40.69,40.69,40.93,40.5,74.76,75.72,74.62,0.644,33.44,33.63,33.15,4.003,4.358,287.2,20.49,6.138,86.67856,10.47,0.01462067,0.01990941,0.3570058
"2018-02-04 15:05:00",29978,"CKVY",13.15,41.06,40.94,41.18,40.62,73.73,74.82,72.87,0.644,33.22,33.45,32.97,3.885,3.894,298.5,15.77,8.99,70.23185,10.47,0.01462067,0.01990941,0.3570058
"2018-02-04 15:10:00",29979,"CKVY",13.12,40.87,40.81,41.06,40.56,73.79,74.48,73.38,0.64,33.16,33.38,32.98,4.414,4.087,322.6,13.82,8.55,62.40566,10.46,0.01462067,0.01990941,0.3570058
"2018-02-04 15:15:00",29980,"CKVY",13.11,40.56,40.66,40.87,40.44,75,75.03,73.73,0.643,33.14,33.36,32.98,5.279,4.795,331.9,11.5,9.64,55.64315,10.46,0.01135681,0.01564022,0.3281913
"2018-02-04 15:20:00",29981,"CKVY",13.1,40.75,40.67,40.81,40.5,74.52,75.06,74,0.643,33.21,33.46,32.95,5.003,5.2,320.1,13.72,6.795,52.56128,10.46,0.01135681,0.01564022,0.3281913
"2018-02-04 15:25:00",29982,"CKVY",13.1,40.75,40.63,40.81,40.38,74.86,75.85,74.41,0.646,33.35,33.56,33.17,4.78,4.756,285.8,16.58,11.62,51.71643,10.46,0.01135681,0.01564022,0.3281913
"2018-02-04 15:30:00",29983,"CKVY",13.08,40.32,40.68,41.06,40.32,75.24,75.79,73.86,0.639,33.37,33.58,33.11,4.592,4.73,276.1,17.76,9.64,52.50896,10.46,0.01146184,0.01604073,0.296849
"2018-02-04 15:35:00",29984,"CKVY",13.07,40.69,40.65,40.81,40.38,74.82,75.54,74.69,0.644,33.38,33.56,33.17,5.296,5.003,290.8,13.9,12.93,52.00485,10.46,0.01146184,0.01604073,0.296849
"2018-02-04 15:40:00",29985,"CKVY",13.08,40.75,40.7,40.81,40.5,74.72,75.27,74.65,0.645,33.4,33.53,33.26,5.171,5.453,308.5,15.1,7.014,51.41787,10.46,0.01146184,0.01604073,0.296849
"2018-02-04 15:45:00",29986,"CKVY",13.1,40.69,40.68,40.81,40.56,74.96,75.1,74.48,0.646,33.31,33.5,33.14,5.478,5.234,330.3,21.41,9.21,52.30562,10.46,0.01182254,0.01661225,0.2634575
"2018-02-04 15:50:00",29987,"CKVY",13.11,40.75,40.66,40.87,40.44,74.69,75.2,74.31,0.645,33.31,33.5,33.16,5.39,5.354,337.5,19.53,8.77,56.4501,10.46,0.01182254,0.01661225,0.2634575
"2018-02-04 15:55:00",29988,"CKVY",13.12,40.56,40.58,40.81,40.38,75.41,75.44,74.55,0.646,33.29,33.48,33.16,5.648,5.434,5.983,13.91,8.33,61.52338,10.46,0.01182254,0.01661225,0.2634575
"2018-02-04 16:00:00",29989,"CKVY",13.12,40.38,40.41,40.56,40.25,76.09,76.13,75.41,0.648,33.36,33.58,33.23,5.068,5.409,359.1,10.9,7.014,69.35919,10.46,0.01333392,0.01826578,0.2283015
"2018-02-04 16:05:00",29990,"CKVY",13.12,40.38,40.44,40.56,40.25,75.79,76.09,75.3,0.645,33.35,33.51,33.22,4.087,4.555,340.7,10.33,4.384,73.72025,10.46,0.01333392,0.01826578,0.2283015
"2018-02-04 16:10:00",29991,"CKVY",13.09,40.01,40.22,40.5,40.01,76.64,76.64,75.79,0.643,33.34,33.55,33.17,3.89,4.045,356.6,15.03,5.918,73.04684,10.46,0.01333392,0.01826578,0.2283015
"2018-02-04 16:15:00",29992,"CKVY",13.07,40.01,40,40.19,39.82,76.95,77.33,76.61,0.646,33.37,33.48,33.23,3.613,3.77,346.4,11.64,5.261,65.42598,10.46,0.01095222,0.01477799,0.1916764
"2018-02-04 16:20:00",29993,"CKVY",13.05,40.25,40.09,40.32,39.88,76.13,77.09,76.06,0.645,33.35,33.47,33.22,3.315,3.45,346.3,12.94,2.85,59.07033,10.46,0.01095222,0.01477799,0.1916764
"2018-02-04 16:25:00",29994,"CKVY",13.03,40.13,40.15,40.32,40.01,76.61,76.64,76.06,0.646,33.36,33.52,33.21,2.312,2.786,5.187,14.76,2.411,54.71654,10.46,0.01095222,0.01477799,0.1916764
"2018-02-04 16:30:00",29995,"CKVY",13.02,40.32,40.16,40.32,40.07,76.03,77.33,76.03,0.645,33.42,33.65,33.18,1.34,1.86,323.9,28.3,1.534,50.05791,10.46,0.008412159,0.0110977,0.1541062
"2018-02-04 16:35:00",29996,"CKVY",13,40.32,40.28,40.38,40.07,75.99,76.47,75.99,0.645,33.39,33.51,33.23,0.863,1.084,346.1,20.78,1.754,43.02587,10.46,0.008412159,0.0110977,0.1541062
"2018-02-04 16:40:00",29997,"CKVY",13.01,40.25,40.26,40.44,40.07,76.33,76.54,75.89,0.647,33.37,33.48,33.22,1.015,0.937,4.951,17.02,3.726,36.41428,10.46,0.008412159,0.0110977,0.1541062
"2018-02-04 16:45:00",29998,"CKVY",12.98,40.19,40.15,40.32,40.07,76.61,76.78,76.33,0.647,33.39,33.56,33.28,1.525,1.266,352.5,23.04,4.165,32.51031,10.46,0.005444136,0.006749547,0.116279
"2018-02-04 16:50:00",29999,"CKVY",12.97,40.13,40.13,40.25,39.95,76.75,76.78,76.47,0.647,33.39,33.53,33.25,1.722,1.667,358.5,12.06,2.411,29.83899,10.46,0.005444136,0.006749547,0.116279
"2018-02-04 16:55:00",30000,"CKVY",12.96,39.95,40.03,40.19,39.82,78.39,78.53,76.75,0.656,33.66,33.91,33.37,1.693,1.729,318.5,8.41,2.85,27.1005,10.46,0.005444136,0.006749547,0.116279
"2018-02-04 17:00:00",30001,"CKVY",12.95,39.39,39.75,39.95,39.39,79.42,79.63,78.39,0.65,33.78,33.98,33.56,1.704,1.635,318.9,9.29,3.288,23.30144,10.46,0.004691022,0.006316347,0.07925617
"2018-02-04 17:05:00",30002,"CKVY",12.93,38.34,38.91,39.57,38.34,82.8,82.8,79.42,0.651,33.68,33.85,33.53,2.066,1.842,321.5,10.85,3.946,19.3009,10.46,0.004691022,0.006316347,0.07925617
"2018-02-04 17:10:00",30003,"CKVY",12.92,38.71,38.35,38.71,38.03,82.7,84.3,82.7,0.659,33.75,34,33.55,2.755,2.209,328,16.23,9.64,15.6518,10.46,0.004691022,0.006316347,0.07925617
"2018-02-04 17:15:00",30004,"CKVY",12.91,38.59,38.72,39.02,38.59,82.6,82.6,81.3,0.655,33.74,33.96,33.48,3.803,3.332,14.71,20.31,7.891,12.50445,10.46,0.003533093,0.005214826,0.04511997
"2018-02-04 17:20:00",30005,"CKVY",12.9,38.71,38.82,39.08,38.34,82.2,82.9,81.4,0.656,33.83,34.03,33.59,4.226,4.107,23.77,20.51,6.576,9.929081,10.46,0.003533093,0.005214826,0.04511997
"2018-02-04 17:25:00",30006,"CKVY",12.9,38.59,38.66,38.89,38.46,82.5,83.1,82.2,0.655,33.83,34.02,33.66,4.164,4.368,8.92,8.08,4.822,7.197246,10.45,0.003533093,0.005214826,0.04511997
"2018-02-04 17:30:00",30007,"CKVY",12.88,38.4,38.43,38.59,38.22,83.7,83.7,82.5,0.66,33.85,34.06,33.63,3.923,4.039,30.06,15.33,5.918,5.053347,10.45,0.003809691,0.006283499,0.02072774
"2018-02-04 17:35:00",30008,"CKVY",12.88,38.09,38.19,38.4,37.97,85.1,85.1,83.7,0.662,33.93,34.09,33.79,3.715,3.772,43.18,4.194,4.165,3.573594,10.45,0.003809691,0.006283499,0.02072774
"2018-02-04 17:40:00",30009,"CKVY",12.88,38.59,38.22,38.59,38.09,84.8,85.4,84.8,0.673,34.16,34.44,34.01,3.504,3.631,33.88,7.374,4.165,2.561541,10.45,0.003809691,0.006283499,0.02072774
"2018-02-04 17:45:00",30010,"CKVY",12.87,38.59,38.42,38.65,38.09,84.8,85.5,84.4,0.673,34.28,34.5,33.97,3.056,3.248,32.44,7.947,4.384,1.774621,10.45,0.001805953,0.002424524,0.008491542
"2018-02-04 17:50:00",30011,"CKVY",12.87,37.84,38.31,38.71,37.78,86.6,86.6,84.6,0.668,34.27,34.53,34,2.748,2.9,0.849,18.39,3.069,1.131863,10.45,0.001805953,0.002424524,0.008491542
"2018-02-04 17:55:00",30012,"CKVY",12.85,37.35,37.69,37.85,37.23,87.5,87.6,86.6,0.661,34.24,34.5,33.81,1.988,2.401,308.1,64.56,1.534,0.6573394,10.45,0.001805953,0.002424524,0.008491542
"2018-02-04 18:00:00",30013,"CKVY",12.86,36.92,37.21,37.41,36.86,88.7,88.9,87.5,0.659,34.08,34.38,33.77,1.505,1.676,251.2,39.86,3.726,0.3812475,10.45,0.001173189,0.001666248,0.001834815
"2018-02-04 18:05:00",30014,"CKVY",12.85,36.36,36.75,37.04,36.3,90.8,90.8,88.8,0.66,34.09,34.46,33.84,1.887,1.582,238.9,14.61,5.261,0.1859326,10.45,0.001173189,0.001666248,0.001834815
"2018-02-04 18:10:00",30015,"CKVY",12.84,35.62,36.08,36.42,35.62,93.4,93.4,90.8,0.659,33.99,34.19,33.75,2.726,2.279,211.3,6.224,5.042,0.06897411,10.45,0.001173189,0.001666248,0.001834815
"2018-02-04 18:15:00",30016,"CKVY",12.85,35.93,35.77,35.99,35.62,94.5,94.9,93.4,0.675,34.35,34.65,33.9,2.535,2.753,212,22.2,2.63,0.005551284,10.45,0.0006713886,0.0009549027,2.5E-07
"2018-02-04 18:20:00",30017,"CKVY",12.84,35.68,35.82,35.93,35.62,94.5,94.5,94,0.669,34.32,34.49,34.15,2.156,2.451,219.4,9.47,2.63,0,10.45,0.0006713886,0.0009549027,2.5E-07
"2018-02-04 18:25:00",30018,"CKVY",12.84,35.5,35.62,35.81,35.37,95.1,95.2,94.5,0.668,34.25,34.45,33.98,1.214,1.683,293.3,90.5,1.534,0,10.45,0.0006713886,0.0009549027,2.5E-07
"2018-02-04 18:30:00",30019,"CKVY",12.83,35.13,35.48,35.75,35,95.4,95.5,94.6,0.66,34.23,34.52,33.78,1.711,1.366,103.7,8.31,4.822,0,10.45,0.0004181546,0.0006047748,2.5E-07
"2018-02-04 18:35:00",30020,"CKVY",12.83,35.38,34.98,35.38,34.76,97.9,97.9,95.3,0.685,34.13,34.85,33.76,1.978,1.785,44.35,27.96,4.603,0,10.45,0.0004181546,0.0006047748,2.5E-07
"2018-02-04 18:40:00",30021,"CKVY",12.81,35.44,35.58,35.81,35.32,95.6,97.9,95.2,0.67,34.58,35.06,34.19,2.882,2.452,94.5,20.18,5.261,0,10.45,0.0004181546,0.0006047748,2.5E-07
"2018-02-04 18:45:00",30022,"CKVY",12.82,36.37,35.99,36.37,35.44,93.7,96.1,93.6,0.682,34.69,35.09,34.31,3.057,3.022,73.08,10.16,4.384,0,10.45,0.0003889431,0.0005427986,2.5E-07
"2018-02-04 18:50:00",30023,"CKVY",12.82,36.25,36.23,36.37,36,92.6,93.7,92.4,0.67,34.44,34.71,34.16,2.647,2.878,122.9,38.84,3.288,0,10.45,0.0003889431,0.0005427986,2.5E-07
"2018-02-04 18:55:00",30024,"CKVY",12.82,35.33,35.78,36.31,35.26,95,95,92,0.663,34.01,34.45,33.66,1.978,2.282,249.2,34.66,1.973,0,10.45,0.0003889431,0.0005427986,2.5E-07
"2018-02-04 19:00:00",30025,"CKVY",12.81,35.7,35.51,35.89,35.2,95.3,96.4,94.9,0.675,34.43,34.9,33.99,1.444,1.712,232.1,69.92,2.63,0,10.45,0.0005292243,0.0007467555,2.5E-07
"2018-02-04 19:05:00",30026,"CKVY",12.81,36.07,36.08,36.44,35.64,92.6,95.4,92.4,0.665,34.54,34.78,34.02,1.729,1.581,156.1,23.33,3.507,0,10.45,0.0005292243,0.0007467555,2.5E-07
"2018-02-04 19:10:00",30027,"CKVY",12.81,35.76,35.81,36.14,35.52,94.9,95,92.5,0.674,34.11,34.53,33.84,2.454,2.08,162.2,16.07,4.165,0,10.45,0.0005292243,0.0007467555,2.5E-07
"2018-02-04 19:15:00",30028,"CKVY",12.81,36.14,36,36.26,35.7,93.5,95,93.5,0.674,34.5,34.69,34.36,3.218,2.892,170.6,9.54,5.48,0,10.45,0.0005249089,0.000745475,2.5E-07
"2018-02-04 19:20:00",30029,"CKVY",12.8,35.89,35.92,36.2,35.64,94.7,94.8,93.4,0.676,34.36,34.58,34.08,3.474,3.372,179.3,8.96,5.261,0,10.45,0.0005249089,0.000745475,2.5E-07
"2018-02-04 19:25:00",30030,"CKVY",12.8,35.65,35.84,36.02,35.58,94.7,94.9,94.6,0.669,34.48,34.68,34.22,2.693,3.077,110.1,59.44,2.85,0,10.45,0.0005249089,0.000745475,2.5E-07
"2018-02-04 19:30:00",30031,"CKVY",12.8,36.2,35.87,36.39,35.46,92.9,95.7,92.9,0.671,34.54,35,34.11,2.203,2.342,111.7,19.54,3.726,0,10.45,0.0005622079,0.0007685326,2.5E-07
"2018-02-04 19:35:00",30032,"CKVY",12.8,35.65,35.76,36.2,35.52,94.6,94.7,92.8,0.669,34.2,34.4,33.99,1.759,2.004,140.6,12.64,3.288,0,10.45,0.0005622079,0.0007685326,2.5E-07
"2018-02-04 19:40:00",30033,"CKVY",12.78,35.52,35.51,35.77,35.15,96.8,96.8,94.5,0.681,34.24,34.76,33.82,2.229,1.965,87,59.53,4.603,0,10.45,0.0005622079,0.0007685326,2.5E-07
"2018-02-04 19:45:00",30034,"CKVY",12.79,35.28,35.49,35.65,35.28,97,97,96.1,0.675,34.61,34.85,34.36,2.157,2.237,44.82,37.04,3.288,0,10.45,0.0004094451,0.0005833119,2.5E-07
"2018-02-04 19:50:00",30035,"CKVY",12.78,35.83,35.55,35.89,35.21,96.1,97.4,96.1,0.684,34.76,34.96,34.44,2.514,2.283,64.22,16.21,3.726,0,10.45,0.0004094451,0.0005833119,2.5E-07
"2018-02-04 19:55:00",30036,"CKVY",12.77,36.08,35.92,36.08,35.77,95.7,96.1,95.2,0.688,34.77,34.98,34.53,2.593,2.676,82.7,11.99,4.165,0,10.45,0.0004094451,0.0005833119,2.5E-07
"2018-02-04 20:00:00",30037,"CKVY",12.78,35.89,35.99,36.14,35.83,94.9,95.8,94.8,0.678,34.76,35.02,34.5,2.668,2.582,87.7,5.975,3.507,0,10.45,0.0004008966,0.0005572555,2.5E-07
"2018-02-04 20:05:00",30038,"CKVY",12.78,36.51,36.11,36.57,35.83,94,95.5,94,0.688,34.84,35.24,34.48,2.58,2.64,72.48,18.53,3.946,0,10.45,0.0004008966,0.0005572555,2.5E-07
"2018-02-04 20:10:00",30039,"CKVY",12.78,36.2,36.35,36.64,36.14,93.8,94.1,93.3,0.677,34.69,35.04,34.45,2.566,2.547,105.1,11.96,3.726,0,10.45,0.0004008966,0.0005572555,2.5E-07
"2018-02-04 20:15:00",30040,"CKVY",12.77,36.33,36.17,36.39,36.02,94,94.5,93.4,0.683,34.57,34.9,34.35,2.502,2.56,122.3,8.5,3.726,0,10.46,0.0005569671,0.0007747902,2.5E-07
"2018-02-04 20:20:00",30041,"CKVY",12.77,36.26,36.49,36.7,36.26,91.5,94,91.5,0.663,34.4,34.94,34.04,2.611,2.617,111.1,5.608,4.384,0,10.46,0.0005569671,0.0007747902,2.5E-07
"2018-02-04 20:25:00",30042,"CKVY",12.77,36.26,36.22,36.39,36.08,92.6,92.6,91.5,0.671,34.17,34.37,34,2.26,2.378,107.1,7.482,2.85,0,10.46,0.0005569671,0.0007747902,2.5E-07
"2018-02-04 20:30:00",30043,"CKVY",12.76,36.02,36.5,36.88,36.02,92.4,92.7,90.9,0.663,34.33,34.58,33.94,2.693,2.489,103.8,8.33,4.384,0,10.45,0.0007383873,0.001034616,2.5E-07
"2018-02-04 20:35:00",30044,"CKVY",12.76,35.4,35.75,36.14,35.4,93.9,94,92.4,0.657,34.01,34.38,33.8,2.386,2.561,118,30.83,3.726,0,10.46,0.0007383873,0.001034616,2.5E-07
"2018-02-04 20:40:00",30045,"CKVY",12.75,35.4,35.37,35.65,35.09,94.7,95.6,93.8,0.662,34.07,34.46,33.66,3.302,2.814,170.9,16.86,5.918,0,10.46,0.0007383873,0.001034616,2.5E-07
"2018-02-04 20:45:00",30046,"CKVY",12.75,34.78,35.11,35.52,34.66,97.2,97.2,94.6,0.663,34.01,34.32,33.77,3.152,3.302,226.7,19.95,5.261,0,10.46,0.0005399139,0.0007384035,2.5E-07
"2018-02-04 20:50:00",30047,"CKVY",12.75,35.21,34.98,35.28,34.66,97.2,98,97.1,0.675,34.38,34.65,33.97,3.007,3.043,169.5,22.06,2.63,0,10.46,0.0005399139,0.0007384035,2.5E-07
"2018-02-04 20:55:00",30048,"CKVY",12.74,35.77,35.59,35.96,35.15,95.1,97.2,94.6,0.675,34.55,34.88,34.16,1.942,2.532,63.63,76.32,2.192,0,10.46,0.0005399139,0.0007384035,2.5E-07
"2018-02-04 21:00:00",30049,"CKVY",12.74,35.96,35.84,36.02,35.65,93.8,95.1,93.8,0.671,34.36,34.51,34.22,1.506,1.595,207.7,31.32,3.726,0,10.46,0.0003835919,0.0005359398,2.5E-07
"2018-02-04 21:05:00",30050,"CKVY",12.74,36.51,36.28,36.64,35.89,90.8,93.8,90.8,0.664,34.26,34.49,34.06,1.701,1.538,206.8,37.77,5.918,0,10.46,0.0003835919,0.0005359398,2.5E-07
"2018-02-04 21:10:00",30051,"CKVY",12.73,37.75,36.92,37.81,36.39,86.4,90.9,86.4,0.663,34.14,34.36,33.95,2.278,1.941,193.6,21.73,5.918,0,10.46,0.0003835919,0.0005359398,2.5E-07
"2018-02-04 21:15:00",30052,"CKVY",12.73,37.38,37.64,37.87,37.25,87.7,87.8,85.8,0.664,33.95,34.15,33.73,3.229,2.746,158.9,13.2,7.891,0,10.46,0.0008677607,0.001247947,2.5E-07
"2018-02-04 21:20:00",30053,"CKVY",12.73,37.25,37.04,37.44,36.76,88.7,90,87.7,0.668,34.11,34.37,33.81,4.555,3.795,172.9,10.21,11.62,0,10.46,0.0008677607,0.001247947,2.5E-07
"2018-02-04 21:25:00",30054,"CKVY",12.73,36.51,37.02,37.38,36.45,90.7,90.7,88,0.664,34.08,34.27,33.92,5.97,5.355,170.3,6.96,10.52,0,10.46,0.0008677607,0.001247947,2.5E-07
"2018-02-04 21:30:00",30055,"CKVY",12.72,36.7,36.54,36.76,36.39,90.9,91.7,90.8,0.67,34.23,34.42,34.02,6.304,6.179,183.9,8.42,8.77,0,10.46,0.001384411,0.001766663,2.5E-07
"2018-02-04 21:35:00",30056,"CKVY",12.72,36.51,36.59,36.76,36.39,90.9,91.3,90.7,0.665,34.2,34.37,34.04,6.123,6.282,181.5,9.71,8.33,0,10.46,0.001384411,0.001766663,2.5E-07
"2018-02-04 21:40:00",30057,"CKVY",12.7,36.76,36.51,36.76,36.2,89.9,91.4,89.8,0.664,34.09,34.22,33.89,5.766,5.89,176.4,5.975,8.11,0,10.46,0.001384411,0.001766663,2.5E-07
"2018-02-04 21:45:00",30058,"CKVY",12.72,36.08,36.4,36.82,36.02,91.5,91.5,89.8,0.658,33.94,34.14,33.73,5.427,5.628,170.7,11.08,5.699,0,10.46,0.001313585,0.001641466,2.5E-07
"2018-02-04 21:50:00",30059,"CKVY",12.71,34.78,35.34,36.14,34.72,96.1,96.1,91.5,0.657,33.71,33.92,33.52,4.857,5.123,137.5,7.384,6.138,0,10.46,0.001313585,0.001641466,2.5E-07
"2018-02-04 21:55:00",30060,"CKVY",12.71,34.84,34.72,34.85,34.53,98.2,98.2,96.1,0.672,34.03,34.39,33.74,4.02,4.369,21.49,94.2,5.918,0,10.46,0.001313585,0.001641466,2.5E-07
"2018-02-04 22:00:00",30061,"CKVY",12.69,35.03,34.94,35.15,34.78,97.7,98.3,97.6,0.674,34.39,34.58,34.24,3.88,3.984,26.67,15.44,5.699,0,10.46,0.0004780803,0.000614833,2.5E-07
"2018-02-04 22:05:00",30062,"CKVY",12.68,35.59,35.2,35.59,34.97,96.3,97.8,96.3,0.679,34.51,34.69,34.27,3.77,3.971,43.51,14.91,5.918,0,10.46,0.0004780803,0.000614833,2.5E-07
"2018-02-04 22:10:00",30063,"CKVY",12.69,36.89,36.23,36.89,35.46,89.2,96.4,89.1,0.662,34.4,34.76,33.85,3.509,3.647,340.4,28.07,5.042,0,10.46,0.0004780803,0.000614833,2.5E-07
"2018-02-04 22:15:00",30064,"CKVY",12.69,37.63,37.21,37.69,36.76,86,89.1,86,0.657,33.86,34.06,33.67,3.045,3.202,0.309,25.89,5.699,0,10.46,0.0008482239,0.001131212,2.5E-07
"2018-02-04 22:20:00",30065,"CKVY",12.69,37.51,37.46,37.81,37.26,85.8,86.6,85.4,0.652,33.68,33.92,33.46,2.595,2.787,358,28.89,4.384,0,10.46,0.0008482239,0.001131212,2.5E-07
"2018-02-04 22:25:00",30066,"CKVY",12.69,39.05,38.19,40.04,37.26,78.42,86.1,76.36,0.634,33.4,33.73,32.82,3.209,2.744,319,29.71,12.93,0,10.46,0.0008482239,0.001131212,2.5E-07
"2018-02-04 22:30:00",30067,"CKVY",12.68,41.21,40.82,42.26,38.68,70.49,79.42,68.09,0.62,32.68,33.08,32.28,7.165,5.054,287.9,12.58,23.24,0,10.46,0.002306236,0.003115253,2.5E-07
"2018-02-04 22:35:00",30068,"CKVY",12.68,42.08,41.7,42.2,41.15,68.12,70.83,67.71,0.619,32.39,32.63,32.03,11.68,9.36,279.6,8.94,24.33,0,10.47,0.002306236,0.003115253,2.5E-07
"2018-02-04 22:40:00",30069,"CKVY",12.68,42.32,42.21,42.63,41.65,67.16,68.84,66.47,0.616,32.2,32.46,31.98,15.01,13.77,281.9,14.7,22.8,0,10.47,0.002306236,0.003115253,2.5E-07
"2018-02-04 22:45:00",30070,"CKVY",12.68,41.77,41.87,42.57,41.21,67.88,69.77,66.48,0.61,32.13,32.38,31.87,14.18,14.67,276.6,18.93,17.76,0,10.47,0.006943091,0.008039388,2.5E-07
"2018-02-04 22:50:00",30071,"CKVY",12.68,41.58,41.41,41.83,40.96,68.4,70.11,67.85,0.61,31.94,32.1,31.71,13.19,13.74,266,7.948,17.97,0,10.47,0.006943091,0.008039388,2.5E-07
"2018-02-04 22:55:00",30072,"CKVY",12.68,41.09,41.63,42.07,41.02,69.08,69.63,67.5,0.604,31.99,32.19,31.74,11.33,12.11,284.9,20.84,16.66,0,10.47,0.006943091,0.008039388,2.5E-07
"2018-02-04 23:00:00",30073,"CKVY",12.67,42.2,41.59,42.26,41.09,66.37,69.67,66.33,0.606,31.88,32.11,31.66,10.57,11.11,271.3,9.23,16,0,10.47,0.006780561,0.007863326,2.5E-07
"2018-02-04 23:05:00",30074,"CKVY",12.67,40.84,42.08,42.82,40.84,70.18,70.18,64.69,0.608,31.74,32.1,31.37,9.25,10.02,277.6,8.16,14.03,0,10.47,0.006780561,0.007863326,2.5E-07
"2018-02-04 23:10:00",30075,"CKVY",12.67,41.89,41.86,42.26,40.84,67.09,70.25,66.13,0.605,31.73,32.03,31.48,9.03,9.15,269.1,17.5,15.12,0,10.47,0.006780561,0.007863326,2.5E-07
"2018-02-04 23:15:00",30076,"CKVY",12.66,41.7,41.64,42.2,40.65,67.36,70.59,65.96,0.604,31.76,32.04,31.46,8.24,8.56,268.4,9.9,14.03,0,10.47,0.006485972,0.007772861,2.5E-07
"2018-02-04 23:20:00",30077,"CKVY",12.64,42.51,42.16,42.57,41.58,64.48,67.3,64.48,0.596,31.59,31.82,31.34,7.759,7.829,246.8,30.76,13.59,0,10.47,0.006485972,0.007772861,2.5E-07
"2018-02-04 23:25:00",30078,"CKVY",12.64,41.58,42.19,42.75,41.46,67.54,67.57,64.07,0.602,31.49,31.66,31.24,7.843,7.69,262,10.03,11.84,0,10.47,0.006485972,0.007772861,2.5E-07
"2018-02-04 23:30:00",30079,"CKVY",12.65,41.02,41.11,41.76,40.59,69.36,70.39,66.95,0.605,31.67,31.84,31.43,7.919,7.929,261.8,8.99,12.93,0,10.47,0.006135907,0.007505638,2.5E-07
"2018-02-04 23:35:00",30080,"CKVY",12.65,41.46,41.51,42.2,40.9,67.98,69.36,66.06,0.603,31.65,31.84,31.47,9.15,8.59,260,8.46,15.56,0,10.47,0.006135907,0.007505638,2.5E-07
"2018-02-04 23:40:00",30081,"CKVY",12.65,40.84,41.35,41.7,40.84,69.36,69.39,67.26,0.601,31.65,31.78,31.51,9.42,9.44,256.3,8.45,15.34,0,10.47,0.006135907,0.007505638,2.5E-07
"2018-02-04 23:45:00",30082,"CKVY",12.64,40.96,41.42,42.2,40.71,68.36,69.63,65.55,0.595,31.53,31.74,31.31,10.23,9.8,254.4,9.85,16.88,0,10.47,0.00625954,0.007491448,2.5E-07
"2018-02-04 23:50:00",30083,"CKVY",12.63,42.07,41.37,42.2,40.84,65.17,68.81,65.17,0.592,31.4,31.58,31.06,9.7,9.73,246,15.63,16.66,0,10.47,0.00625954,0.007491448,2.5E-07
"2018-02-04 23:55:00",30084,"CKVY",12.64,41.58,42,42.51,41.52,66.54,66.54,64.24,0.593,31.22,31.39,31.05,10.59,10.04,251.7,9.78,17.97,0,10.47,0.00625954,0.007491448,2.5E-07
"2018-02-05 00:00:00",30085,"CKVY",12.64,40.9,41.1,41.58,40.71,68.25,68.84,66.5,0.593,31.27,31.42,31.06,10.02,10.28,244.9,6.872,12.06,0,10.47,0.006652994,0.007892432,2.5E-07
"2018-02-05 00:05:00",30086,"CKVY",12.62,41.51,41.41,41.95,40.77,66.71,68.39,65.44,0.593,31.17,31.34,30.97,10.53,10.47,245.9,8.59,16.66,0,10.47,0.006652994,0.007892432,2.5E-07
"2018-02-05 00:10:00",30087,"CKVY",12.64,42.37,41.82,42.68,40.89,63.37,67.87,62.89,0.583,31,31.31,30.68,10.68,10.51,242.3,10.35,21.26,0,10.47,0.006652994,0.007892432,2.5E-07
"2018-02-05 00:15:00",30088,"CKVY",12.63,41.5,42.16,43.05,41.2,66.46,66.74,62.27,0.591,31.02,31.25,30.84,11.16,10.82,235.5,27.41,16.66,0,10.47,0.007137281,0.008418185,2.5E-07
"2018-02-05 00:20:00",30089,"CKVY",12.63,41.57,41.87,42.86,41.32,65.6,66.74,62.48,0.585,30.93,31.27,30.59,11.21,11.23,251.6,11.42,20.39,0,10.47,0.007137281,0.008418185,2.5E-07
"2018-02-05 00:25:00",30090,"CKVY",12.61,41.87,41.8,42.3,41.38,65.22,66.56,63.75,0.588,30.97,31.21,30.72,11.02,11.29,260.6,8.33,18.63,0,10.47,0.007137281,0.008418185,2.5E-07
"2018-02-05 00:30:00",30091,"CKVY",12.62,41.81,41.66,41.94,41.32,65.7,67.01,65.15,0.591,31.15,31.41,30.86,11.21,11.24,261.4,9.37,16.66,0,10.47,0.007283417,0.008533287,2.5E-07
"2018-02-05 00:35:00",30092,"CKVY",12.62,41.32,42.12,42.86,41.13,67.32,67.56,62.27,0.594,31.03,31.4,30.74,11.64,11.53,260.3,11.19,19.07,0,10.47,0.007283417,0.008533287,2.5E-07
"2018-02-05 00:40:00",30093,"CKVY",12.61,41.75,41.61,42.18,41.13,66.11,67.76,65.19,0.593,31.33,31.51,31.14,12.22,11.75,265.8,10.46,19.73,0,10.47,0.007283417,0.008533287,2.5E-07
"2018-02-05 00:45:00",30094,"CKVY",12.62,41.31,41.48,41.99,40.82,68.93,70.03,65.84,0.608,31.6,31.94,31.24,13.43,12.87,259.8,8.19,23.45,0,10.47,0.007241591,0.008421231,2.5E-07
"2018-02-05 00:50:00",30095,"CKVY",12.62,40.69,40.71,41.44,40.2,71.74,72.84,68.79,0.618,32.16,32.48,31.84,13.09,13.18,264.1,11.25,19.29,0,10.47,0.007241591,0.008421231,2.5E-07
"2018-02-05 00:55:00",30096,"CKVY",12.62,40.13,40.22,40.75,39.52,74.42,76.13,71.81,0.627,32.46,32.79,32.23,12.27,12.77,261.9,8.6,21.04,0,10.47,0.007241591,0.008421231,2.5E-07
"2018-02-05 01:00:00",30097,"CKVY",12.62,39.76,40.33,40.81,39.7,76.34,76.51,72.77,0.634,32.79,33.08,32.52,12.29,12.45,262.6,11.16,26.74,0,10.47,0.005661649,0.006525659,2.5E-07
"2018-02-05 01:05:00",30098,"CKVY",12.61,40.81,40.13,40.81,39.64,72.32,76.51,72.32,0.626,32.85,33.05,32.57,14.41,12.92,259,9.73,32.22,0,10.47,0.005661649,0.006525659,2.5E-07
"2018-02-05 01:10:00",30099,"CKVY",12.62,40.32,40.66,41.18,40.2,73.87,73.94,71.53,0.627,32.61,32.78,32.41,17.47,16.12,258.1,7.745,29.37,0,10.47,0.005661649,0.006525659,2.5E-07
"2018-02-05 01:15:00",30100,"CKVY",12.61,40.32,40.34,40.63,39.95,73.83,75.17,73.14,0.627,32.74,32.92,32.54,18.77,17.86,260.8,8.83,23.89,0,10.47,0.005765363,0.006518066,2.5E-07
"2018-02-05 01:20:00",30101,"CKVY",12.61,39.82,40.4,40.81,39.82,76.44,76.44,73.11,0.637,32.87,33.04,32.57,18.44,19.12,260.5,8.02,24.33,0,10.47,0.005765363,0.006518066,2.5E-07
"2018-02-05 01:25:00",30102,"CKVY",12.61,39.82,39.7,40.07,39.45,77.16,77.95,76.41,0.643,33.18,33.34,32.96,16.42,17.04,261.2,9.12,23.45,0,10.47,0.005765363,0.006518066,2.5E-07
"2018-02-05 01:30:00",30103,"CKVY",12.61,39.82,39.55,39.89,39.14,77.92,79.39,77.16,0.649,33.37,33.57,33.08,15.11,15.77,259.2,8.36,20.17,0,10.47,0.005221719,0.00584539,2.5E-07
"2018-02-05 01:35:00",30104,"CKVY",12.59,39.46,39.33,39.82,38.96,79.05,80.6,77.81,0.649,33.55,33.76,33.36,13.48,14.09,272.6,8.86,17.76,0,10.47,0.005221719,0.00584539,2.5E-07
"2018-02-05 01:40:00",30105,"CKVY",12.61,38.96,39.24,39.52,38.9,82.2,82.2,79.09,0.662,33.7,34.02,33.44,12.71,13.35,278.8,8.74,16.88,0,10.48,0.005221719,0.00584539,2.5E-07
"2018-02-05 01:45:00",30106,"CKVY",12.59,38.72,38.83,39.21,38.34,82.9,84.2,81.3,0.661,33.98,34.2,33.8,11.59,12.16,278.4,9.42,16.88,0,10.48,0.00390748,0.004478655,2.5E-07
"2018-02-05 01:50:00",30107,"CKVY",12.6,38.72,38.55,38.84,38.22,82.5,84.4,82.5,0.658,34,34.16,33.83,11.02,11.36,271.9,7.89,15.56,0,10.49,0.00390748,0.004478655,2.5E-07
"2018-02-05 01:55:00",30108,"CKVY",12.61,38.84,38.62,38.91,38.29,80.9,83.7,80.9,0.649,33.76,33.98,33.47,10.54,10.62,260.5,14.98,16.66,0,10.49,0.00390748,0.004478655,2.5E-07
"2018-02-05 02:00:00",30109,"CKVY",12.6,38.97,38.49,39.15,38.04,81.5,84.8,80.3,0.656,33.72,33.99,33.43,10.74,10.56,261,9.55,18.85,0,10.49,0.003222301,0.003764807,2.5E-07
"2018-02-05 02:05:00",30110,"CKVY",12.6,35.88,37.64,38.91,35.82,89.5,89.5,81.5,0.638,33.67,34.21,32.74,13.22,11.75,305.2,16.05,30.47,0,10.5,0.003222301,0.003764807,2.5E-07
"2018-02-05 02:10:00",30111,"CKVY",12.6,35.14,35.52,35.94,35.08,88.7,91.2,87.2,0.614,32.57,33.17,32.04,17.8,15.39,302.9,12.31,38.14,0,10.54,0.003222301,0.003764807,2.5E-07
"2018-02-05 02:15:00",30112,"CKVY",12.6,35.32,35,35.63,34.4,86.7,90.6,85.1,0.605,31.87,32.28,31.46,22.88,20.63,293.5,9.94,40.33,0,10.54,0.002436209,0.002730339,2.5E-07
"2018-02-05 02:20:00",30113,"CKVY",12.6,35.95,35.46,36.01,35.08,87.2,89.5,86.4,0.623,32.22,32.76,31.7,24.31,23.94,299.6,9.49,33.32,0,10.54,0.002436209,0.002730339,2.5E-07
"2018-02-05 02:25:00",30114,"CKVY",12.6,36.2,36.25,36.44,35.89,86.7,87.2,85.2,0.627,32.45,32.65,32.25,22.27,23.71,294.2,8.56,27.18,0,10.54,0.002436209,0.002730339,2.5E-07
"2018-02-05 02:30:00",30115,"CKVY",12.6,36.88,36.35,37,35.83,84.2,88.3,84.2,0.625,32.71,33.19,32.47,17.59,19.84,282.1,16.63,22.14,0,10.54,0.002745829,0.002996253,2.5E-07
"2018-02-05 02:35:00",30116,"CKVY",12.6,37.38,36.9,37.38,36.45,80.1,84.8,80.1,0.606,32.26,32.63,31.72,15.37,16.26,288.8,11.69,25.87,0,10.55,0.002745829,0.002996253,2.5E-07
"2018-02-05 02:40:00",30117,"CKVY",12.6,37.38,37.53,37.93,37.07,79.86,80.8,78.01,0.604,31.7,31.94,31.46,15.22,15.18,288,8.83,28.93,0,10.55,0.002745829,0.002996253,2.5E-07
"2018-02-05 02:45:00",30118,"CKVY",12.6,38.12,38.08,38.43,37.38,77.84,79.79,76.63,0.606,31.68,31.87,31.44,16.78,16.03,293.2,8.88,26.74,0,10.55,0.004058001,0.004561212,2.5E-07
"2018-02-05 02:50:00",30119,"CKVY",12.59,37.56,37.77,38.12,37.5,80.2,80.3,77.8,0.612,31.93,32.13,31.66,16.46,16.78,296.5,9.4,21.48,0,10.55,0.004058001,0.004561212,2.5E-07
"2018-02-05 02:55:00",30120,"CKVY",12.59,37.38,37.32,37.69,36.88,81.9,83,80.2,0.62,32.26,32.52,32,14.66,15.52,298.7,8.5,18.41,0,10.55,0.004058001,0.004561212,2.5E-07
"2018-02-05 03:00:00",30121,"CKVY",12.59,37.56,37.16,37.62,36.82,81.8,83.7,81.8,0.623,32.46,32.61,32.23,13.05,13.64,302.6,9.65,20.6,0,10.55,0.003745415,0.004221303,2.5E-07
"2018-02-05 03:05:00",30122,"CKVY",12.59,37.13,37.27,37.62,37.01,83,83.2,81.6,0.622,32.47,32.62,32.3,12.02,12.5,301.7,9.59,15.78,0,10.55,0.003745415,0.004221303,2.5E-07
"2018-02-05 03:10:00",30123,"CKVY",12.59,37.75,37.63,38.12,37.01,79.11,83.1,78.49,0.607,32.15,32.48,31.72,12.6,12.24,299.9,9.29,22.14,0,10.55,0.003745415,0.004221303,2.5E-07
"2018-02-05 03:15:00",30124,"CKVY",12.59,39.05,38.34,39.29,37.5,71.14,79.42,71.07,0.575,31.23,31.93,30.49,14.21,13.32,296.6,8.82,28.5,0,10.55,0.00396637,0.004553261,2.5E-07
"2018-02-05 03:20:00",30125,"CKVY",12.59,39.23,39.01,39.42,38.61,67.91,72.07,67.88,0.553,30.16,30.65,29.41,17.06,15.44,294.7,9.85,34.63,0,10.55,0.00396637,0.004553261,2.5E-07
"2018-02-05 03:25:00",30126,"CKVY",12.59,38.74,38.93,39.48,38.49,69.22,70.8,67.3,0.553,29.72,29.99,29.39,19.24,18.3,291.1,8.46,29.59,0,10.55,0.00396637,0.004553261,2.5E-07
"2018-02-05 03:30:00",30127,"CKVY",12.59,38.92,38.65,39.11,38.12,68.43,71.14,68.36,0.55,29.6,29.79,29.35,20.52,20.02,285.2,8.22,32,0,10.55,0.006577016,0.007330928,2.5E-07
"2018-02-05 03:35:00",30128,"CKVY",12.59,38.43,38.62,39.05,38.24,69.73,70.76,68.19,0.55,29.44,29.74,29.19,21.07,20.99,285.1,7.999,30.47,0,10.55,0.006577016,0.007330928,2.5E-07
"2018-02-05 03:40:00",30129,"CKVY",12.59,38.37,38.3,38.67,37.81,69.77,71.48,69.08,0.549,29.4,29.64,29.19,21.13,20.98,283.6,8.44,32.22,0,10.55,0.006577016,0.007330928,2.5E-07
"2018-02-05 03:45:00",30130,"CKVY",12.59,38.12,38.18,38.49,37.62,70.7,71.76,69.7,0.551,29.48,29.8,29.25,20.09,20.52,292.4,18.32,26.08,0,10.55,0.006620537,0.007287655,2.5E-07
"2018-02-05 03:50:00",30131,"CKVY",12.59,37.81,38,38.43,37.56,71.24,72.14,69.8,0.548,29.45,29.69,29.26,19.17,19.68,286.8,8.76,26.3,0,10.55,0.006620537,0.007287655,2.5E-07
"2018-02-05 03:55:00",30132,"CKVY",12.59,37.99,38.17,38.74,37.75,70.32,71.24,68.02,0.545,29.19,29.51,28.76,19.37,19.34,284.5,7.492,30.03,0,10.55,0.006620537,0.007287655,2.5E-07
"2018-02-05 04:00:00",30133,"CKVY",12.58,38.24,37.95,38.3,37.56,69.42,71.69,69.39,0.544,29.19,29.44,28.99,20.08,19.84,285,8.29,27.62,0,10.55,0.006375257,0.007046481,2.5E-07
"2018-02-05 04:05:00",30134,"CKVY",12.59,37.99,38.24,38.74,37.87,69.46,69.91,67.33,0.539,28.93,29.21,28.63,21.1,20.64,283.7,8.64,31.35,0,10.55,0.006375257,0.007046481,2.5E-07
"2018-02-05 04:10:00",30135,"CKVY",12.59,38.3,38.42,38.86,37.99,67.85,69.46,66.16,0.532,28.68,28.94,28.37,21.42,21.24,282.2,8.17,30.91,0,10.55,0.006375257,0.007046481,2.5E-07
"2018-02-05 04:15:00",30136,"CKVY",12.59,38.49,38.11,38.67,37.69,67.3,70.18,66.85,0.532,28.77,29.04,28.4,21.4,21.29,284.8,8.62,29.37,0,10.55,0.006945791,0.007638647,2.5E-07
"2018-02-05 04:20:00",30137,"CKVY",12.59,37.99,38.22,38.55,37.75,68.88,69.42,67.16,0.534,28.6,28.84,28.3,21.18,21.14,281.7,8.79,31.13,0,10.55,0.006945791,0.007638647,2.5E-07
"2018-02-05 04:25:00",30138,"CKVY",12.59,38.61,38.27,38.61,37.93,67.06,68.98,66.61,0.533,28.52,28.73,28.3,21.27,21.19,282.7,8.17,30.47,0,10.55,0.006945791,0.007638647,2.5E-07
"2018-02-05 04:30:00",30139,"CKVY",12.59,38.12,38.15,38.49,37.75,69.08,69.56,67.02,0.538,28.64,28.94,28.39,21.39,21.59,286.9,10.24,30.03,0,10.55,0.007052541,0.007748805,2.5E-07
"2018-02-05 04:35:00",30140,"CKVY",12.58,37.32,37.75,38.37,37.25,71.48,71.55,67.67,0.54,28.81,29.01,28.52,19.34,20.29,289.3,12.68,23.89,0,10.55,0.007052541,0.007748805,2.5E-07
"2018-02-05 04:40:00",30141,"CKVY",12.58,37.87,37.69,38.24,37.13,68.6,71.9,67.74,0.529,28.69,29.05,28.33,18.17,18.59,283.8,7.756,26.96,0,10.55,0.007052541,0.007748805,2.5E-07
"2018-02-05 04:45:00",30142,"CKVY",12.58,38.12,37.85,38.24,37.5,67.43,69.94,67.43,0.525,28.55,28.77,28.24,17.72,17.74,282,7.511,29.81,0,10.55,0.006467583,0.007167257,2.5E-07
"2018-02-05 04:50:00",30143,"CKVY",12.58,38.24,37.97,38.37,37.38,66.44,70.18,66.44,0.52,28.4,28.7,28.05,19.12,18.36,281.6,8.69,31.78,0,10.55,0.006467583,0.007167257,2.5E-07
"2018-02-05 04:55:00",30144,"CKVY",12.58,37.69,38.09,38.43,37.62,69.42,69.42,66.44,0.532,28.39,28.63,28.12,19.25,19.39,281.2,7.923,28.06,0,10.55,0.006467583,0.007167257,2.5E-07
"2018-02-05 05:00:00",30145,"CKVY",12.58,37.99,37.97,38.49,37.5,68.05,69.6,66.23,0.528,28.38,28.7,28.05,19.13,19.22,281.9,8.67,27.62,0,10.55,0.006844013,0.007583651,2.5E-07
"2018-02-05 05:05:00",30146,"CKVY",12.58,37.87,37.91,38.24,37.69,68.05,68.81,67.47,0.525,28.36,28.55,28.16,19.05,19.19,281.5,9.22,27.18,0,10.55,0.006844013,0.007583651,2.5E-07
"2018-02-05 05:10:00",30147,"CKVY",12.58,38.12,38.04,38.43,37.69,67.43,68.67,66.61,0.525,28.32,28.54,28.12,19.23,19.13,283,8.84,32.44,0,10.55,0.006844013,0.007583651,2.5E-07
"2018-02-05 05:15:00",30148,"CKVY",12.58,37.75,37.8,38.24,37.38,68.15,69.77,67.36,0.523,28.42,28.65,28.16,18.98,19.08,281.4,8.69,29.81,0,10.55,0.006794274,0.007523171,2.5E-07
"2018-02-05 05:20:00",30149,"CKVY",12.58,38.12,37.95,38.49,37.56,67.16,69.29,66.09,0.523,28.27,28.66,27.9,18.96,19.03,278.6,8.59,29.15,0,10.55,0.006794274,0.007523171,2.5E-07
"2018-02-05 05:25:00",30150,"CKVY",12.58,37.69,37.59,38.12,37.19,69.08,70.32,67.09,0.529,28.42,28.68,28.06,17.71,18.28,288.7,8.28,23.45,0,10.55,0.006794274,0.007523171,2.5E-07
"2018-02-05 05:30:00",30151,"CKVY",12.58,37.5,37.43,37.75,37.19,69.77,70.42,69.01,0.531,28.46,28.65,28.23,16.01,16.96,297,10.03,19.29,0,10.55,0.006500043,0.007226678,2.5E-07
"2018-02-05 05:35:00",30152,"CKVY",12.58,37.87,37.63,38.12,37.13,67.23,70.59,67.02,0.519,28.3,28.65,27.99,14.51,15.16,296.7,10.3,21.7,0,10.55,0.006500043,0.007226678,2.5E-07
"2018-02-05 05:40:00",30153,"CKVY",12.58,37.81,37.71,38.06,37.25,67.85,69.6,67.12,0.522,28.17,28.43,27.83,13.96,14.25,286.8,9.4,21.48,0,10.55,0.006500043,0.007226678,2.5E-07
"2018-02-05 05:45:00",30154,"CKVY",12.58,37.32,37.36,37.75,37.13,69.56,69.91,67.78,0.525,28.25,28.46,28,13.29,13.68,293.9,10.55,16.22,0,10.55,0.006169327,0.006997021,2.5E-07
"2018-02-05 05:50:00",30155,"CKVY",12.58,38.12,37.54,38.18,37.07,66.47,69.94,66.33,0.518,28.05,28.41,27.65,11.82,12.71,295.2,16.36,17.97,0,10.55,0.006169327,0.006997021,2.5E-07
"2018-02-05 05:55:00",30156,"CKVY",12.58,37.5,37.64,38.12,37.25,65.72,68.33,64.69,0.5,27.46,28.12,26.83,10.53,11.05,300.4,15.24,17.32,0,10.55,0.006169327,0.006997021,2.5E-07
"2018-02-05 06:00:00",30157,"CKVY",12.58,37.25,37.54,37.87,37.13,66.09,66.47,64.03,0.498,26.98,27.25,26.65,10.37,10.43,305.6,13.78,22.14,0,10.55,0.006166237,0.007155965,2.5E-07
"2018-02-05 06:05:00",30158,"CKVY",12.57,37.62,37.64,37.87,37.25,65.58,66.06,63.18,0.501,26.77,27.16,26.34,10.43,10.39,302.8,10.93,16.66,0,10.55,0.006166237,0.007155965,2.5E-07
"2018-02-05 06:10:00",30159,"CKVY",12.58,37.19,37.6,38.12,37.07,68.22,68.22,63.73,0.513,27.11,27.71,26.65,9.86,10.45,320.2,13.91,20.82,0,10.55,0.006166237,0.007155965,2.5E-07
"2018-02-05 06:15:00",30160,"CKVY",12.58,36.64,36.61,37.13,36.14,70.59,71.9,68.19,0.519,27.89,28.14,27.59,7.909,8.85,4.99,9.43,7.672,0,10.55,0.005827085,0.006862758,2.5E-07
"2018-02-05 06:20:00",30161,"CKVY",12.58,36.39,36.38,36.64,35.96,70.73,72.45,70.35,0.515,27.89,28.16,27.65,5.776,6.766,345.9,18.95,8.99,0,10.55,0.005827085,0.006862758,2.5E-07
"2018-02-05 06:25:00",30162,"CKVY",12.56,36.82,36.57,36.88,36.26,68.91,70.73,68.67,0.51,27.56,27.8,27.33,4.764,5.068,317,9.55,9.43,0,10.55,0.005827085,0.006862758,2.5E-07
"2018-02-05 06:30:00",30163,"CKVY",12.58,36.64,36.86,37.19,36.51,69.91,69.91,67.5,0.514,27.52,27.78,27.27,5.335,5.06,326.8,9.62,9.86,0,10.54,0.004163016,0.005248912,2.5E-07
"2018-02-05 06:35:00",30164,"CKVY",12.58,36.82,36.64,36.88,36.45,69.32,70.32,69.05,0.513,27.69,27.88,27.47,6.247,5.833,324.5,9.03,9.21,0,10.54,0.004163016,0.005248912,2.5E-07
"2018-02-05 06:40:00",30165,"CKVY",12.58,36.51,36.78,37.25,36.39,70.8,70.8,67.85,0.518,27.73,27.99,27.46,6.517,6.44,318.5,8.37,11.4,0,10.54,0.004163016,0.005248912,2.5E-07
"2018-02-05 06:45:00",30166,"CKVY",12.57,35.77,36.04,36.57,35.65,73.2,73.24,70.49,0.52,27.96,28.11,27.72,5.92,6.198,319.7,7.968,8.55,0,10.55,0.004218214,0.005255251,2.5E-07
"2018-02-05 06:50:00",30167,"CKVY",12.57,35.65,35.62,35.77,35.4,72.93,73.89,72.93,0.515,27.96,28.13,27.76,4.964,5.436,322.2,8.35,5.042,0,10.54,0.004218214,0.005255251,2.5E-07
"2018-02-05 06:55:00",30168,"CKVY",12.57,35.53,35.63,35.9,35.4,73.24,73.34,72.14,0.515,27.8,27.97,27.61,3.901,4.379,317.1,8.58,5.48,0,10.54,0.004218214,0.005255251,2.5E-07
"2018-02-05 07:00:00",30169,"CKVY",12.57,34.91,35.24,35.53,34.91,74.78,74.78,73.24,0.513,27.76,27.92,27.56,3.451,3.644,304,10.71,5.699,0,10.54,0.003178563,0.004121534,2.5E-07
"2018-02-05 07:05:00",30170,"CKVY",12.55,34.54,34.33,34.97,33.86,76.74,79.11,74.82,0.519,28.03,28.31,27.66,3.465,3.408,282.8,13.65,5.261,0,10.54,0.003178563,0.004121534,2.5E-07
"2018-02-05 07:10:00",30171,"CKVY",12.57,34.66,34.55,34.79,34.23,75.13,76.88,75.13,0.511,27.85,28.03,27.58,3.457,3.439,304,13.03,6.795,0,10.54,0.003178563,0.004121534,2.5E-07
"2018-02-05 07:15:00",30172,"CKVY",12.56,35.41,35.46,35.96,34.66,72.35,75.1,70.5,0.506,27.34,27.59,27.07,4.383,3.93,295.4,12.77,9.64,0.007136092,10.54,0.002583308,0.003447824,2.5E-07
"2018-02-05 07:20:00",30173,"CKVY",12.57,35.29,35.36,35.72,35.04,72.7,73.79,71.59,0.506,27.46,27.64,27.27,5.12,4.828,284.8,8.79,8.55,0.08881915,10.54,0.002583308,0.003447824,2.5E-07
"2018-02-05 07:25:00",30174,"CKVY",12.57,35.41,35.37,35.66,35.04,72.11,73.56,71.98,0.505,27.46,27.63,27.27,6.143,5.642,291.4,8.07,10.08,0.3453854,10.54,0.002583308,0.003447824,2.5E-07
"2018-02-05 07:30:00",30175,"CKVY",12.57,35.41,35.49,35.66,35.29,71.94,72.59,71.63,0.504,27.39,27.52,27.27,6.083,6.098,294.3,8.26,8.11,1.347095,10.54,0.003686333,0.00464015,0.001902422
"2018-02-05 07:35:00",30176,"CKVY",12.57,35.66,35.59,35.72,35.41,71.46,71.91,71.02,0.505,27.27,27.4,27.14,5.952,5.989,294.1,9.64,8.11,2.299813,10.54,0.003686333,0.00464015,0.001902422
"2018-02-05 07:40:00",30177,"CKVY",12.57,35.91,35.66,35.97,35.41,70.12,71.77,70.12,0.501,27.22,27.38,27.06,6.18,6.026,291,7.63,11.84,3.14772,10.54,0.003686333,0.00464015,0.001902422
"2018-02-05 07:45:00",30178,"CKVY",12.58,35.41,35.64,36.03,35.41,71.57,71.63,69.78,0.501,27.14,27.27,26.97,6.34,6.282,287.8,8.64,9.64,4.129694,10.54,0.00414708,0.005145159,0.00864869
"2018-02-05 07:50:00",30179,"CKVY",12.58,35.1,35.27,35.41,35.1,72.25,72.25,71.5,0.5,27.12,27.26,26.96,6.27,6.337,281.8,7.854,7.672,6.459192,10.54,0.00414708,0.005145159,0.00864869
"2018-02-05 07:55:00",30180,"CKVY",12.59,35.29,34.93,35.29,34.48,71.7,74.24,71.63,0.5,27.15,27.35,26.93,5.452,5.838,276.3,6.959,7.014,10.28944,10.54,0.00414708,0.005145159,0.00864869
"2018-02-05 08:00:00",30181,"CKVY",12.61,35.1,35.1,35.29,34.92,71.98,72.73,71.53,0.498,27.02,27.16,26.91,4.922,5.206,270.9,9.86,6.795,15.29014,10.54,0.001244115,0.005598712,0.02110545
"2018-02-05 08:05:00",30182,"CKVY",12.61,35.04,35.48,36.03,34.92,72.29,72.29,68.82,0.499,26.84,27.05,26.59,4.782,4.967,256.4,11.87,9.86,21.548,10.54,0.001244115,0.005598712,0.02110545
"2018-02-05 08:10:00",30183,"CKVY",12.64,36.52,35.89,36.77,34.86,66.45,72.39,65.45,0.486,26.57,27.04,26.18,5.357,5.057,267.1,10.78,12.71,28.73564,10.54,0.001244115,0.005598712,0.02110545
"2018-02-05 08:15:00",30184,"CKVY",12.68,36.65,36.47,36.9,36.09,65.63,67.79,64.66,0.483,26.32,26.66,25.91,6.303,5.709,274.6,10.4,13.59,36.2211,10.54,0.003513267,0.008336705,0.04616805
"2018-02-05 08:20:00",30185,"CKVY",12.72,37.27,37.13,37.51,36.46,62.29,65.93,61.68,0.469,25.71,26.35,25.43,8.63,7.335,279.5,9.29,18.41,43.61839,10.55,0.003513267,0.008336705,0.04616805
"2018-02-05 08:25:00",30186,"CKVY",12.76,37.39,36.91,37.45,36.59,61.37,64.97,61.37,0.465,25.8,26.17,25.23,9.06,8.87,289.1,10.92,12.28,50.84602,10.55,0.003513267,0.008336705,0.04616805
"2018-02-05 08:30:00",30187,"CKVY",12.82,37.08,37.02,37.58,36.65,63.87,64.9,61.3,0.478,25.84,26.14,25.36,8.75,9.04,288.5,11.77,10.52,57.56081,10.55,0.01144574,0.01988271,0.0811245
"2018-02-05 08:35:00",30188,"CKVY",12.88,37.14,37.12,37.39,36.77,63.32,64.7,62.23,0.475,25.79,26.25,25.45,6.943,7.855,296.1,16.48,11.18,63.74249,10.55,0.01144574,0.01988271,0.0811245
"2018-02-05 08:40:00",30189,"CKVY",12.94,37.39,37.48,37.82,37.08,61.5,63.29,60.17,0.466,25.45,25.83,24.94,6.849,6.974,294.5,13.47,12.28,68.38659,10.55,0.01144574,0.01988271,0.0811245
"2018-02-05 08:45:00",30190,"CKVY",13.01,37.45,37.25,37.7,36.9,62.26,64.08,60.51,0.473,25.61,26,25.01,7.281,6.963,292.8,10.36,12.28,72.02009,10.55,0.01343166,0.02148242,0.1188961
"2018-02-05 08:50:00",30191,"CKVY",13.2,37.64,37.49,37.7,37.14,61.26,62.98,61.06,0.468,25.59,25.97,25.35,7.291,7.262,303.3,15.36,11.62,79.84156,10.55,0.01343166,0.02148242,0.1188961
"2018-02-05 08:55:00",30192,"CKVY",13.17,36.96,37.33,37.64,36.96,64.18,64.56,61.26,0.478,25.72,26.21,25.28,6.341,6.826,306.8,15.3,6.795,86.34359,10.55,0.01343166,0.02148242,0.1188961
"2018-02-05 09:00:00",30193,"CKVY",13.26,37.39,37.34,37.76,36.83,62.12,64.05,60.89,0.47,25.57,26,25.22,5.419,5.969,296.3,14.49,10.74,89.27359,10.55,0.01512991,0.02291309,0.1574417
"2018-02-05 09:05:00",30194,"CKVY",13.46,37.95,37.73,38.07,37.27,60.27,62.77,60.16,0.466,25.6,25.97,25.32,5.891,5.621,290.9,10,12.28,97.54588,10.55,0.01512991,0.02291309,0.1574417
"2018-02-05 09:10:00",30195,"CKVY",13.46,37.51,37.75,38.01,37.45,62.74,63.46,60.3,0.477,25.93,26.34,25.43,6.308,6.108,302.1,12.88,10.96,111.106,10.55,0.01512991,0.02291309,0.1574417
"2018-02-05 09:15:00",30196,"CKVY",13.95,38.13,37.78,38.19,37.51,59.41,63.12,59.38,0.463,25.74,26.29,25.18,6.964,6.459,288.8,9.93,11.62,120.524,10.55,0.01738146,0.02496452,0.19565
"2018-02-05 09:20:00",30197,"CKVY",13.38,38.01,38.18,38.44,37.82,60.2,60.85,57.83,0.467,25.24,25.77,24.6,6.916,7.036,294.7,17.46,12.93,119.7608,10.55,0.01738146,0.02496452,0.19565
"2018-02-05 09:25:00",30198,"CKVY",13.34,37.95,38.03,38.32,37.82,60.51,60.58,58.62,0.468,25.3,25.63,24.92,7.828,7.389,291.5,12.8,14.47,108.4316,10.55,0.01738146,0.02496452,0.19565
"2018-02-05 09:30:00",30199,"CKVY",13.56,38.26,38.17,38.56,37.82,59.51,60.85,57.76,0.466,25.32,25.93,24.77,8.98,8.55,289.6,10.75,17.97,108.4487,10.55,0.02025698,0.02972041,0.2330703
"2018-02-05 09:35:00",30200,"CKVY",13.5,38.26,38.25,38.63,37.76,61.16,63.32,59.03,0.479,26.06,26.67,25.25,8.59,8.8,290.4,10.93,11.62,126.3378,10.55,0.02025698,0.02972041,0.2330703
"2018-02-05 09:40:00",30201,"CKVY",13.8,39.37,38.76,39.43,38.07,57.52,61.09,57.21,0.471,25.88,26.57,25.36,6.957,7.729,277.4,12,6.795,148.8663,10.55,0.02025698,0.02972041,0.2330703
"2018-02-05 09:45:00",30202,"CKVY",13.56,39.55,39.69,39.99,39.37,58.93,59.96,55.63,0.486,26.03,26.98,25.29,4.566,5.706,295.6,20.72,5.918,209.7544,10.55,0.02652133,0.03633672,0.2685808
"2018-02-05 09:50:00",30203,"CKVY",13.65,39.37,39.43,39.62,39.24,58.21,59.48,57.28,0.476,26,26.56,25.5,3.3,3.77,278,21.67,7.014,209.631,10.56,0.02652133,0.03633672,0.2685808
"2018-02-05 09:55:00",30204,"CKVY",13.63,39.18,39.38,39.67,38.87,58.72,59.41,56.39,0.477,25.9,26.47,25.1,4.108,3.678,273.4,16.06,10.08,221.872,10.56,0.02652133,0.03633672,0.2685808
"2018-02-05 10:00:00",30205,"CKVY",13.62,39.3,39.18,39.55,38.75,57,59.34,56.32,0.465,25.53,25.95,24.71,6.083,5.06,261.1,10.95,13.81,207.301,10.56,0.02630653,0.03342398,0.3025927
"2018-02-05 10:05:00",30206,"CKVY",13.65,39.73,39.41,39.73,39.11,58.2,58.65,56.45,0.483,25.72,26.44,25.08,8.29,7.226,260.3,11.13,13.81,260.3643,10.56,0.02630653,0.03342398,0.3025927
"2018-02-05 10:10:00",30207,"CKVY",13.56,38.86,39.2,39.85,38.68,59.43,60.4,56.04,0.477,25.98,26.51,25.17,8.47,8.5,262.6,8.85,10.74,290.0199,10.56,0.02630653,0.03342398,0.3025927
"2018-02-05 10:15:00",30208,"CKVY",13.68,39.85,39.42,39.91,38.74,58.64,61.05,55.69,0.489,26.12,27.5,25.19,7.518,8.17,276.6,14.92,9.86,276.196,10.56,0.03209465,0.04299542,0.3343349
"2018-02-05 10:20:00",30209,"CKVY",13.49,38.8,39.28,39.91,38.61,61.32,62.83,58.68,0.491,26.71,27.46,25.79,6.431,7.057,267.4,11.11,10.96,241.8746,10.56,0.03209465,0.04299542,0.3343349
"2018-02-05 10:25:00",30210,"CKVY",13.4,38.8,38.98,39.29,38.74,62.35,62.35,60.57,0.499,26.94,27.22,26.49,5.757,5.952,282.6,14.02,7.014,192.5768,10.56,0.03209465,0.04299542,0.3343349
"2018-02-05 10:30:00",30211,"CKVY",13.45,39.11,38.97,39.17,38.67,59.67,62.35,59.09,0.483,26.55,27.2,25.74,5.341,5.559,284.2,16.43,10.74,164.496,10.56,0.02317119,0.0315442,0.363333
"2018-02-05 10:35:00",30212,"CKVY",13.47,38.61,39.09,39.6,38.61,59.3,61.12,56.14,0.471,26.03,26.9,24.99,5.911,5.423,277.5,17.51,12.49,135.3219,10.56,0.02317119,0.0315442,0.363333
"2018-02-05 10:40:00",30213,"CKVY",13.47,38.86,38.84,39.04,38.55,60.29,60.84,57.27,0.484,25.68,26.51,25.05,7.149,6.722,275.2,8.01,12.93,137.0507,10.56,0.02317119,0.0315442,0.363333
"2018-02-05 10:45:00",30214,"CKVY",13.88,39.29,38.88,39.35,38.67,58.3,62.04,56.41,0.476,26.3,26.94,24.8,7.469,7.168,278.2,12.04,8.55,146.2621,10.56,0.02439205,0.03328851,0.3905711
"2018-02-05 10:50:00",30215,"CKVY",13.89,39.35,39.24,39.53,38.79,57.71,62.28,55.65,0.472,25.73,27.24,24.83,7.053,7.503,281.8,10.54,10.74,148.1342,10.56,0.02439205,0.03328851,0.3905711
"2018-02-05 10:55:00",30216,"CKVY",13.51,39.35,39.16,39.35,38.91,56.65,61.31,56.16,0.463,25.94,26.89,24.92,6.679,6.67,308.4,17.43,11.62,141.1106,10.55,0.02439205,0.03328851,0.3905711
"2018-02-05 11:00:00",30217,"CKVY",13.88,39.41,39.13,39.47,38.85,55.82,57.54,53.73,0.457,24.6,25.44,23.81,8.29,7.494,275.5,9.98,16.88,133.8734,10.55,0.02492988,0.03494604,0.415003
"2018-02-05 11:05:00",30218,"CKVY",13.51,38.85,38.77,39.47,38.48,56.92,62,55.86,0.456,25.97,26.75,24.6,8.3,8.24,282.2,19.07,12.93,136.4804,10.55,0.02492988,0.03494604,0.415003
"2018-02-05 11:10:00",30219,"CKVY",13.85,38.66,38.93,39.22,38.54,57.19,61.52,54.72,0.455,25.2,26.59,24.09,8.37,8.5,288.5,19.53,13.15,142.0246,10.55,0.02492988,0.03494604,0.415003
"2018-02-05 11:15:00",30220,"CKVY",13.81,39.22,39.07,39.22,38.72,54.86,59.18,54.86,0.446,25.31,26.02,24.35,7.795,8.09,279.6,14.83,13.81,159.3391,10.55,0.02756944,0.03838406,0.4361619
"2018-02-05 11:20:00",30221,"CKVY",13.79,39.09,39.4,39.71,39.09,55.68,59.63,52.93,0.451,25.26,26.47,23.71,8.05,7.819,278,11.69,14.25,174.1763,10.55,0.02756944,0.03838406,0.4361619
"2018-02-05 11:25:00",30222,"CKVY",13.76,40.32,39.75,40.63,39.09,56.91,59.08,54.24,0.483,25.62,27.18,24.64,8.49,8.07,287.2,11.03,12.49,212.5428,10.55,0.02756944,0.03838406,0.4361619
"2018-02-05 11:30:00",30223,"CKVY",13.76,39.46,39.81,40.32,39.4,58.29,60.14,54.55,0.479,25.97,27.39,24.56,8.34,8.45,279.9,9.46,12.06,263.5043,10.55,0.03532609,0.04692475,0.4542455
"2018-02-05 11:35:00",30224,"CKVY",13.75,39.52,39.41,39.58,39.15,59.73,62.2,58.08,0.492,26.65,27.67,25.94,8.64,8.54,287.1,9.5,13.15,271.9906,10.55,0.03532609,0.04692475,0.4542455
"2018-02-05 11:40:00",30225,"CKVY",13.73,40.44,39.68,40.44,39.21,58.73,64.19,56.88,0.501,26.83,28.37,25.85,8.71,8.66,272.9,12.62,14.25,295.0281,10.55,0.03532609,0.04692475,0.4542455
"2018-02-05 11:45:00",30226,"CKVY",13.7,39.95,40.21,40.5,39.82,58.28,60.14,56.43,0.488,26.66,27.38,25.84,9.84,9.21,261.7,10.43,18.41,360.6311,10.56,0.045584,0.05778294,0.4685479
"2018-02-05 11:50:00",30227,"CKVY",13.7,40.32,40.14,40.38,39.89,59.72,59.96,57.15,0.507,26.82,27.52,26.02,11.51,10.75,258.3,8.64,17.76,480.7137,10.56,0.045584,0.05778294,0.4685479
"2018-02-05 11:55:00",30228,"CKVY",13.69,40.56,40.71,41.3,40.19,57.73,62.19,56.57,0.495,27.61,29.24,26.23,11.91,11.72,263.1,12.66,16.88,583.0531,10.56,0.045584,0.05778294,0.4685479
"2018-02-05 12:00:00",30229,"CKVY",13.71,39.08,39.56,40.56,39.02,55.19,59.21,54.06,0.447,25.49,26.9,23.87,12.32,12.13,254,9.36,18.85,549.824,10.56,0.05128209,0.06600078,0.4803669
"2018-02-05 12:05:00",30230,"CKVY",13.7,38.09,38.64,39.14,38.09,60.03,61.78,55.26,0.467,25.62,26.75,24.43,12.9,12.4,257.6,8.98,22.36,416.6114,10.56,0.05128209,0.06600078,0.4803669
"2018-02-05 12:10:00",30231,"CKVY",13.71,38.77,38.1,38.77,37.6,59.59,62.4,59.31,0.476,25.79,26.39,25.25,14.36,13.73,249.3,7.634,21.48,280.3879,10.55,0.05128209,0.06600078,0.4803669
"2018-02-05 12:15:00",30232,"CKVY",13.7,39.39,39.11,39.45,38.65,58.97,62.09,58.21,0.483,26.37,27.37,25.5,14.53,14.43,245.9,9.78,20.6,317.8412,10.55,0.04289058,0.0572934,0.4893736
"2018-02-05 12:20:00",30233,"CKVY",13.69,39.82,39.45,39.82,39.14,61.44,61.58,57.91,0.512,26.59,27.68,25.77,14.37,14.77,255.4,9.36,23.89,451.8347,10.55,0.04289058,0.0572934,0.4893736
"2018-02-05 12:25:00",30234,"CKVY",13.69,39.33,39.56,39.95,39.08,58.49,63.16,57.7,0.478,26.86,28.38,25.52,14.39,14.27,257.8,8.84,23.24,575.6565,10.55,0.04289058,0.0572934,0.4893736
"2018-02-05 12:30:00",30235,"CKVY",13.68,39.39,39.26,39.57,39.02,61.85,62.81,57.77,0.506,26.61,27.61,25.7,15.13,14.91,257.9,9.09,23.89,587.996,10.55,0.05633965,0.07229299,0.4940182
"2018-02-05 12:35:00",30236,"CKVY",13.69,39.21,39.22,39.51,38.96,60.13,61.85,57.12,0.489,26.23,27.37,25.08,15.08,15.01,254.8,10.24,22.58,582.9824,10.55,0.05633965,0.07229299,0.4940182
"2018-02-05 12:40:00",30237,"CKVY",13.69,39.33,39.38,39.58,39.2,60.44,63.84,59.45,0.494,27.19,28.24,26.39,14.66,14.9,257,9.18,19.51,564.2319,10.55,0.05633965,0.07229299,0.4940182
"2018-02-05 12:45:00",30238,"CKVY",13.69,39.7,39.59,40.01,39.27,59.28,64.12,58.21,0.491,27,28.69,25.82,13.63,14.17,251.3,8.58,18.63,557.3706,10.55,0.05353811,0.06923606,0.4957344
"2018-02-05 12:50:00",30239,"CKVY",13.69,40.44,39.99,40.5,39.57,60.48,61.71,57.04,0.516,27.3,28.32,26.09,12.85,13.13,256.5,9.06,21.04,561.3006,10.55,0.05353811,0.06923606,0.4957344
"2018-02-05 12:55:00",30240,"CKVY",13.68,40.32,40.2,40.44,40.01,54.85,60.48,54.75,0.466,26.04,27.85,25.17,14.02,13.55,263.6,12.13,22.8,581.9373,10.56,0.05353811,0.06923606,0.4957344
"2018-02-05 13:00:00",30241,"CKVY",13.69,40.81,40.87,41.18,40.19,58.07,60.89,54.64,0.503,27.5,28.6,25.23,13.63,13.68,266.9,10.38,19.29,610.4607,10.55,0.06162427,0.07804638,0.4940669
"2018-02-05 13:05:00",30242,"CKVY",13.69,40.38,40.49,40.93,40.25,60.99,62.26,56.43,0.519,27.35,28.62,26.06,13.9,13.88,250.8,10.19,22.58,643.7576,10.55,0.06162427,0.07804638,0.4940669
"2018-02-05 13:10:00",30243,"CKVY",13.69,40.07,39.93,40.44,39.57,61.61,63.02,59.52,0.518,27.53,28.33,26.71,13.48,13.72,246.2,10.46,22.14,665.954,10.55,0.06162427,0.07804638,0.4940669
"2018-02-05 13:15:00",30244,"CKVY",13.69,39.82,40.23,40.56,39.76,58.86,62.81,56.98,0.49,27.39,28.84,26.15,14.38,13.84,261,9.72,22.14,667.6771,10.55,0.06225962,0.07839975,0.4888126
"2018-02-05 13:20:00",30245,"CKVY",13.69,39.57,39.42,39.82,39.14,62.91,62.91,57.66,0.519,26.51,28,25.61,15.04,14.79,252.1,10.05,22.8,611.4349,10.55,0.06225962,0.07839975,0.4888126
"2018-02-05 13:25:00",30246,"CKVY",13.69,39.57,39.7,39.88,39.51,59.86,63.5,57.11,0.494,26.78,28.34,25.83,14.32,14.61,258,8.64,21.04,547.3098,10.55,0.06225962,0.07839975,0.4888126
"2018-02-05 13:30:00",30247,"CKVY",13.69,40.56,39.89,40.62,39.51,58.35,60.27,56.12,0.5,26.51,27.6,25.65,13.9,14.27,266.9,14.71,19.07,484.6786,10.55,0.04964941,0.06554814,0.4811205
"2018-02-05 13:35:00",30248,"CKVY",13.69,40.81,40.53,40.87,40.25,57.77,58.21,54.06,0.5,26.17,27.09,25.26,12.66,13.23,273.5,10.54,17.32,476.6087,10.55,0.04964941,0.06554814,0.4811205
"2018-02-05 13:40:00",30249,"CKVY",13.7,39.45,40.2,40.93,39.39,59.52,59.52,51.24,0.489,25.11,27.13,23.57,12.66,12.71,270.6,10.84,20.39,453.9761,10.55,0.04964941,0.06554814,0.4811205
"2018-02-05 13:45:00",30250,"CKVY",13.71,38.59,39.03,39.45,38.59,57.11,61.64,56.36,0.453,25.81,27.08,24.49,12.62,12.51,261.3,9.25,19.29,381.1118,10.55,0.04167525,0.05712796,0.4701554
"2018-02-05 13:50:00",30251,"CKVY",13.72,38.22,38.24,38.65,37.91,58.69,60.72,56.63,0.459,24.94,25.73,24.18,14,13.3,256.3,8.05,23.45,269.8324,10.55,0.04167525,0.05712796,0.4701554
"2018-02-05 13:55:00",30252,"CKVY",13.75,37.84,38.07,38.34,37.78,59.41,60,56.15,0.458,24.67,25.44,23.9,15.05,14.43,248.6,10.23,24.55,174.7068,10.55,0.04167525,0.05712796,0.4701554
"2018-02-05 14:00:00",30253,"CKVY",13.76,37.35,37.47,37.84,37.23,62.4,62.47,56.91,0.472,24.65,25.77,23.6,15.52,15.56,263.6,9.61,21.48,135.7057,10.55,0.02826577,0.04250796,0.455968
"2018-02-05 14:05:00",30254,"CKVY",13.75,38.22,37.84,38.28,37.23,60.75,63.33,59.17,0.475,25.6,26.53,24.85,14.07,14.8,276.1,8.79,14.91,146.315,10.54,0.02826577,0.04250796,0.455968
"2018-02-05 14:10:00",30255,"CKVY",13.73,39.82,38.98,39.88,38.09,57.08,62.23,56.7,0.475,26.17,27.78,25.45,11.68,12.86,273.1,10.51,17.54,202.4491,10.54,0.02826577,0.04250796,0.455968
"2018-02-05 14:15:00",30256,"CKVY",13.73,39.88,40.08,40.38,39.82,49.94,57.66,49.77,0.417,24.88,26.57,22.71,11.95,11.56,257.2,11.87,22.58,311.7041,10.55,0.04174463,0.05648842,0.4375049
"2018-02-05 14:20:00",30257,"CKVY",13.71,40.07,39.92,40.13,39.76,53.54,54.06,49.77,0.45,23.79,24.65,22.65,13.57,12.73,260,9.59,21.92,408.7665,10.55,0.04174463,0.05648842,0.4375049
"2018-02-05 14:25:00",30258,"CKVY",13.72,39.76,39.94,40.32,39.7,52.86,55.81,48.02,0.439,23.72,25.74,21.86,15.59,14.59,261.4,8.07,21.92,469.5602,10.55,0.04174463,0.05648842,0.4375049
"2018-02-05 14:30:00",30259,"CKVY",13.71,39.7,39.74,39.88,39.57,51.28,53.61,50.94,0.425,23.59,24.37,23,15.73,15.7,259.9,9.74,23.45,460.9641,10.55,0.05033018,0.06852905,0.4176125
"2018-02-05 14:35:00",30260,"CKVY",13.71,39.95,39.82,40.13,39.51,51.45,56.12,51.07,0.431,24.05,25.69,23.09,15.48,15.66,265.4,9.96,21.7,457.0062,10.55,0.05033018,0.06852905,0.4176125
"2018-02-05 14:40:00",30261,"CKVY",13.71,39.45,39.73,40.07,39.45,51.69,54.33,48.6,0.424,23.11,24.57,21.92,14.97,15.37,271.1,10.53,20.39,424.5308,10.55,0.05033018,0.06852905,0.4176125
"2018-02-05 14:45:00",30262,"CKVY",13.71,39.33,39.36,39.57,39.2,50.73,57.25,50.21,0.414,23.69,25.45,22.36,14.52,14.89,273.2,10.49,24.33,364.0825,10.55,0.04285871,0.0610412,0.3937036
"2018-02-05 14:50:00",30263,"CKVY",13.71,39.82,39.63,39.88,39.27,50.35,52.03,47.88,0.419,22.33,23.65,21.46,14.74,14.63,277.5,10.02,22.58,312.8118,10.55,0.04285871,0.0610412,0.3937036
"2018-02-05 14:55:00",30264,"CKVY",13.7,40.44,40.17,40.56,39.7,50.32,52.34,47.78,0.429,23.05,24.48,22,15.3,14.96,289.8,8.2,22.58,331.8662,10.55,0.04285871,0.0610412,0.3937036
"2018-02-05 15:00:00",30265,"CKVY",13.69,41.24,40.67,41.3,40.32,50.9,53.48,44.65,0.448,22.7,25.46,20.51,16.27,15.83,277.4,12.61,28.06,418.709,10.55,0.05241083,0.07223461,0.3674464
"2018-02-05 15:05:00",30266,"CKVY",13.7,40.19,41,41.49,40.19,53.17,54.54,47.33,0.449,23.9,25.59,22.45,15.74,15.84,265,10.9,21.7,495.946,10.55,0.05241083,0.07223461,0.3674464
"2018-02-05 15:10:00",30267,"CKVY",13.7,38.59,39.61,40.25,38.52,59.04,59.04,51.48,0.468,24.57,25.77,23.45,14.97,15.35,252.5,13.88,19.73,487.7593,10.55,0.05241083,0.07223461,0.3674464
"2018-02-05 15:15:00",30268,"CKVY",13.71,38.77,38.7,38.83,38.46,56.05,59.45,53.78,0.448,24.8,25.87,23.4,12.96,13.91,254.7,9.36,20.82,397.2109,10.55,0.0418417,0.05938693,0.3372435
"2018-02-05 15:20:00",30269,"CKVY",13.71,38.46,38.8,39.08,38.4,53.75,57.49,52.72,0.424,24.15,25.25,23.06,12.12,12.62,255.5,10.49,19.07,302.6928,10.55,0.0418417,0.05938693,0.3372435
"2018-02-05 15:25:00",30270,"CKVY",13.71,39.2,38.77,39.27,38.34,53.68,55.74,51.83,0.436,23.46,24.2,22.56,10.94,11.66,265.1,11.04,15.78,243.2014,10.55,0.0418417,0.05938693,0.3372435
"2018-02-05 15:30:00",30271,"CKVY",13.71,39.57,39.53,39.88,39.14,53.82,57.25,48.81,0.444,24.14,25.77,21.9,10.35,10.3,257.5,10.09,16.22,281.7647,10.54,0.03613861,0.05079226,0.3057736
"2018-02-05 15:35:00",30272,"CKVY",13.71,40.44,40.11,40.56,39.51,50.73,55.57,49.77,0.433,24.3,25.56,23.11,10.56,10.45,258.1,10.43,18.41,345.6828,10.54,0.03613861,0.05079226,0.3057736
"2018-02-05 15:40:00",30273,"CKVY",13.7,40.38,40.57,40.75,40.32,49.22,54.75,48.7,0.419,24.13,25.56,22.69,11.66,10.85,263.8,10.76,18.63,432.3167,10.55,0.03613861,0.05079226,0.3057736
"2018-02-05 15:45:00",30274,"CKVY",13.69,39.57,39.83,40.32,39.45,55.88,56.84,49.42,0.461,24.19,25.54,22.69,13.03,12.47,249.3,8.75,20.82,444.2008,10.55,0.04831852,0.06431607,0.2717781
"2018-02-05 15:50:00",30275,"CKVY",13.71,38.64,39.23,39.7,38.52,56.08,57.39,52.58,0.446,24.43,25.1,23.34,13.79,13.55,251.9,8.33,22.14,423.6898,10.55,0.04831852,0.06431607,0.2717781
"2018-02-05 15:55:00",30276,"CKVY",13.71,39.57,38.94,39.57,38.33,54.98,58.07,54.98,0.453,24.8,25.98,23.73,13.85,14,258.8,9.57,19.73,346.7051,10.54,0.04831852,0.06431607,0.2717781
"2018-02-05 16:00:00",30277,"CKVY",13.71,38.7,39.31,39.88,38.64,57.59,58.59,54.23,0.459,25.08,25.76,24.35,12.79,13.49,258.2,9.65,15.34,328.7984,10.54,0.03423807,0.04968661,0.2358427
"2018-02-05 16:05:00",30278,"CKVY",13.72,38.83,38.48,38.95,38.14,56.18,58.62,54.33,0.45,24.23,25.52,23.19,12.51,12.58,273.9,10.94,20.39,248.8544,10.54,0.03423807,0.04968661,0.2358427
"2018-02-05 16:10:00",30279,"CKVY",13.7,38.57,38.79,39.13,38.45,56.56,58.1,54.16,0.449,24.67,25.46,23.91,11.77,12.11,276.5,10.49,16.66,231.5406,10.54,0.03423807,0.04968661,0.2358427
"2018-02-05 16:15:00",30280,"CKVY",13.73,38.2,38.31,38.64,38.08,56.04,59.03,52.95,0.438,24.12,25.21,22.78,11.87,11.85,281.2,12.83,17.97,167.5083,10.54,0.02547554,0.03921765,0.1987593
"2018-02-05 16:20:00",30281,"CKVY",13.74,38.33,38.12,38.33,37.83,55.59,59.57,54.22,0.437,24.23,25.15,23.1,10.39,10.99,281,11.4,14.25,155.3099,10.54,0.02547554,0.03921765,0.1987593
"2018-02-05 16:25:00",30282,"CKVY",13.55,37.95,38.05,38.33,37.83,55.32,58.55,54.43,0.428,23.8,24.96,22.99,10.17,10.17,264.3,10.84,14.25,117.9354,10.54,0.02547554,0.03921765,0.1987593
"2018-02-05 16:30:00",30283,"CKVY",13.25,37.71,37.67,38.08,37.28,56.11,60.54,53.77,0.43,23.98,24.98,22.64,9.89,9.83,257.2,8.78,15.34,93.30696,10.54,0.02020476,0.03216113,0.1605722
"2018-02-05 16:35:00",30284,"CKVY",13.16,37.03,37.4,37.83,37.03,61.22,61.5,56.01,0.457,24.38,25.15,23.36,9.86,9.97,251.5,7.397,12.49,73.28226,10.54,0.02020476,0.03216113,0.1605722
"2018-02-05 16:40:00",30285,"CKVY",13.12,37.59,37.29,37.59,36.91,56.15,61.64,55.8,0.428,24.1,25.15,23.15,9.88,9.9,262,10.3,17.54,54.77176,10.54,0.02020476,0.03216113,0.1605722
"2018-02-05 16:45:00",30286,"CKVY",13.08,37.1,37.36,37.71,36.97,59.58,59.71,55.25,0.446,23.76,24.5,22.91,9.62,9.94,275.7,9.51,14.25,43.51181,10.54,0.01745876,0.02846109,0.1219018
"2018-02-05 16:50:00",30287,"CKVY",13.04,36.42,36.64,37.1,36.17,62.23,63.36,59.68,0.453,24.76,25.18,24.28,8.92,9.22,253.8,11.3,10.52,33.95807,10.54,0.01745876,0.02846109,0.1219018
"2018-02-05 16:55:00",30288,"CKVY",13.02,36.24,36.3,36.55,35.99,61.57,64.28,61.06,0.445,24.7,25.4,24.16,8.06,8.51,252.3,6.722,10.74,25.14859,10.54,0.01745876,0.02846109,0.1219018
"2018-02-05 17:00:00",30289,"CKVY",12.98,35.93,36.13,36.48,35.81,64.15,64.15,60.82,0.458,24.67,25.07,24.02,7.568,7.707,256.1,9.12,11.4,16.6374,10.53,0.01273893,0.02140993,0.08386523
"2018-02-05 17:05:00",30290,"CKVY",12.98,35.37,35.66,35.99,35.37,66.96,67.07,64.15,0.468,25.16,25.63,24.77,7.867,7.775,253.2,6.589,11.18,11.36306,10.53,0.01273893,0.02140993,0.08386523
"2018-02-05 17:10:00",30291,"CKVY",12.97,35.62,35.63,35.87,35.31,63.7,67.03,63.7,0.45,25.06,25.59,24.54,8.14,8.02,254.4,7.227,11.84,8.64182,10.53,0.01273893,0.02140993,0.08386523
"2018-02-05 17:15:00",30292,"CKVY",12.96,36.11,35.92,36.36,35.62,61.82,65.42,61.4,0.445,24.72,25.34,24.14,8.73,8.37,262.8,7.74,13.81,7.233404,10.53,0.01093789,0.01864854,0.04853145
"2018-02-05 17:20:00",30293,"CKVY",12.93,35.62,35.82,36.24,35.5,66.31,66.31,61.4,0.468,25.02,25.56,24.13,8.34,8.59,257.5,10.66,11.4,6.620511,10.53,0.01093789,0.01864854,0.04853145
"2018-02-05 17:25:00",30294,"CKVY",12.94,35.74,35.8,36.24,35.44,64.8,66.55,61.34,0.46,24.84,25.59,24,8.02,8.15,255.1,9.26,11.62,6.288444,10.53,0.01093789,0.01864854,0.04853145
"2018-02-05 17:30:00",30295,"CKVY",12.93,35.74,35.39,35.87,35.13,63.74,67.65,63.7,0.452,25.35,25.65,24.58,7.691,7.908,257.7,11.11,11.4,5.935099,10.53,0.01083087,0.01853806,0.02243262
"2018-02-05 17:35:00",30296,"CKVY",12.93,34.82,35.27,35.93,34.76,68.2,70.02,63.74,0.466,25.55,26.11,24.73,7.558,7.488,267.2,15.19,10.74,5.121312,10.53,0.01083087,0.01853806,0.02243262
"2018-02-05 17:40:00",30297,"CKVY",12.92,34.76,35.06,35.44,34.69,70.26,70.57,66.31,0.479,25.6,26.24,25.1,6.983,7.4,277.7,7.436,9.64,4.055944,10.53,0.01083087,0.01853806,0.02243262
"2018-02-05 17:45:00",30298,"CKVY",12.92,34.57,34.66,34.82,34.45,70.4,71.43,69.61,0.477,25.99,26.35,25.77,5.709,6.397,277,7.831,6.357,3.100452,10.53,0.001768325,0.002473171,0.009307445
"2018-02-05 17:50:00",30299,"CKVY",12.91,35.25,34.78,35.31,34.51,65.73,70.4,65.45,0.457,25.55,26,24.75,5.328,5.484,261.7,10.55,10.52,2.49207,10.53,0.001768325,0.002473171,0.009307445
"2018-02-05 17:55:00",30300,"CKVY",12.91,35.62,35.54,35.87,35.13,64.56,66.28,62.37,0.456,24.55,25.19,23.92,6.121,5.64,255.5,9.39,14.91,2.028797,10.53,0.001768325,0.002473171,0.009307445
"2018-02-05 18:00:00",30301,"CKVY",12.88,35.5,35.53,35.68,35.31,63.63,64.94,62.47,0.447,24.4,24.93,23.95,7.081,6.577,252.5,8.36,11.4,1.53656,10.53,0.001479863,0.002221259,0.002220234
"2018-02-05 18:05:00",30302,"CKVY",12.9,35.25,35.36,35.74,35.01,65.39,66.66,62.67,0.455,24.69,25.22,24.03,8.41,7.843,259.2,9.4,14.25,0.9924772,10.53,0.001479863,0.002221259,0.002220234
"2018-02-05 18:10:00",30303,"CKVY",12.89,35.32,35.36,35.63,35.13,64.6,65.83,63.23,0.451,24.61,25.04,24.21,8.43,8.45,259.4,8.63,12.93,0.5042404,10.53,0.001479863,0.002221259,0.002220234
"2018-02-05 18:15:00",30304,"CKVY",12.88,35.45,35.49,35.94,35.2,64.09,65.26,61.86,0.449,24.44,24.85,23.87,8.23,8.47,254.8,9.65,12.06,0.1920861,10.53,0.002862607,0.00372897,2.5E-07
"2018-02-05 18:20:00",30305,"CKVY",12.89,35.26,35.41,35.57,35.2,64.06,64.37,62.92,0.446,24.27,24.62,24.06,6.6,7.486,235.1,17.24,7.453,0.0447495,10.53,0.002862607,0.00372897,2.5E-07
"2018-02-05 18:25:00",30306,"CKVY",12.88,33.91,34.62,35.39,33.91,72.3,72.3,64.06,0.477,25.32,26.06,24.34,5.017,5.758,165.4,17.63,5.918,0.0003663862,10.53,0.002862607,0.00372897,2.5E-07
"2018-02-05 18:30:00",30307,"CKVY",12.87,32.74,33.29,33.97,32.68,77.87,77.87,72.34,0.49,26.26,26.66,25.9,3.966,4.282,140,8.79,4.822,0,10.53,0.000949817,0.001551332,2.5E-07
"2018-02-05 18:35:00",30308,"CKVY",12.88,33.17,32.82,33.17,32.55,76.12,79.45,75.3,0.487,26.6,27.15,26.04,4.107,3.933,145.2,7.887,6.138,0,10.53,0.000949817,0.001551332,2.5E-07
"2018-02-05 18:40:00",30309,"CKVY",12.87,33.48,32.95,33.61,32.49,73.72,79.52,73.72,0.478,26.52,27.03,25.96,4.471,4.244,141.1,7.949,7.891,0,10.53,0.000949817,0.001551332,2.5E-07
"2018-02-05 18:45:00",30310,"CKVY",12.86,33.92,33.66,33.98,33.3,72.69,75.47,72.17,0.479,26.06,26.57,25.81,5.105,4.8,132.1,7.539,8.33,0,10.53,-0.0008292377,-0.0006583019,2.5E-07
"2018-02-05 18:50:00",30311,"CKVY",12.87,34.41,34.01,34.41,33.67,66.88,73.03,66.88,0.45,25.49,26.1,24.51,5.058,5.25,153.4,10.58,8.33,0,10.53,-0.0008292377,-0.0006583019,2.5E-07
"2018-02-05 18:55:00",30312,"CKVY",12.87,34.16,34.61,35.21,34.04,69.22,70.39,63.42,0.461,24.81,25.64,23.77,4.789,4.999,148.9,10.6,5.918,0,10.53,-0.0008292377,-0.0006583019,2.5E-07
"2018-02-05 19:00:00",30313,"CKVY",12.87,35.4,34.32,35.4,33.98,60.33,69.91,60.33,0.422,24.57,25.38,23.01,3.511,4.277,151.9,76.59,4.384,0,10.53,0.0003358621,0.0008419273,2.5E-07
"2018-02-05 19:05:00",30314,"CKVY",12.86,32.87,34.77,35.77,32.87,74.23,74.3,59.57,0.469,24.29,25.74,22.92,3.27,3.149,260.8,32.56,6.138,0,10.53,0.0003358621,0.0008419273,2.5E-07
"2018-02-05 19:10:00",30315,"CKVY",12.86,32.19,32.89,33.3,32.12,75.54,75.54,71.93,0.465,25.35,25.68,25.06,3.102,3.134,280.8,27.64,5.918,0,10.53,0.0003358621,0.0008419273,2.5E-07
"2018-02-05 19:15:00",30316,"CKVY",12.86,32.12,31.95,32.25,31.63,76.64,78.42,75.54,0.47,25.72,25.99,25.27,3.788,3.373,317.5,7.958,5.261,0,10.53,-0.001361018,-0.001338239,2.5E-07
"2018-02-05 19:20:00",30317,"CKVY",12.86,32.19,32.26,32.49,32.06,76.26,76.91,76.16,0.469,25.72,25.92,25.47,3.526,3.786,319.1,5.279,4.822,0,10.53,-0.001361018,-0.001338239,2.5E-07
"2018-02-05 19:25:00",30318,"CKVY",12.84,32.68,32.47,32.75,32.13,73,76.3,72.83,0.458,25.21,25.61,24.79,3.035,3.35,301.4,16.09,3.507,0,10.53,-0.001361018,-0.001338239,2.5E-07
"2018-02-05 19:30:00",30319,"CKVY",12.85,32.75,32.78,33,32.5,72.25,73.1,71.73,0.455,24.88,25.05,24.71,2.076,2.615,279.2,14.9,2.192,0,10.53,-0.001519964,-0.001563068,2.5E-07
"2018-02-05 19:35:00",30320,"CKVY",12.85,32.14,32.51,33,31.95,75.48,76.23,71.53,0.464,25.29,25.97,24.64,1.169,1.594,257,94.5,1.754,0,10.53,-0.001519964,-0.001563068,2.5E-07
"2018-02-05 19:40:00",30321,"CKVY",12.85,32.75,32.33,32.82,31.95,72.18,75.55,72.18,0.454,24.96,25.29,24.7,0.552,0.802,345.8,8.89,1.096,0,10.53,-0.001519964,-0.001563068,2.5E-07
"2018-02-05 19:45:00",30322,"CKVY",12.84,32.57,32.57,32.88,32.32,72.97,74.93,71.91,0.456,25.13,25.46,24.65,1.039,0.661,90.3,13.08,3.288,0,10.53,-0.004317168,-0.005933864,2.5E-07
"2018-02-05 19:50:00",30323,"CKVY",12.82,31.89,32.41,32.69,31.83,78.3,78.61,72.8,0.476,25.6,26.11,24.84,1.337,1.203,131.3,68.31,3.069,0,10.53,-0.004317168,-0.005933864,2.5E-07
"2018-02-05 19:55:00",30324,"CKVY",12.84,32.14,32.02,32.2,31.77,76.58,78.3,75.55,0.47,25.47,25.97,25.13,1.571,1.397,214.2,19.8,3.726,0,10.53,-0.004317168,-0.005933864,2.5E-07
"2018-02-05 20:00:00",30325,"CKVY",12.84,31.89,31.8,32.14,31.46,76.51,79.67,76.51,0.465,25.79,26.05,25.35,1.377,1.516,155.3,58.42,3.069,0,10.53,-0.003799631,-0.005022971,2.5E-07
"2018-02-05 20:05:00",30326,"CKVY",12.83,31.46,31.95,32.51,31.46,79.47,79.6,74.24,0.475,25.78,26.41,25.03,1.371,1.39,235.7,75.24,3.069,0,10.53,-0.003799631,-0.005022971,2.5E-07
"2018-02-05 20:10:00",30327,"CKVY",12.83,32.32,32.37,32.94,31.46,75.28,79.47,72.18,0.466,25.11,25.97,24.74,1.787,1.612,87.2,28.05,3.288,0,10.53,-0.003799631,-0.005022971,2.5E-07
"2018-02-05 20:15:00",30328,"CKVY",12.83,31.7,31.82,32.26,31.58,75.89,77.71,74.83,0.458,25.2,25.59,24.71,1.679,1.753,38.31,20.61,3.507,0,10.53,-0.003464303,-0.00446493,2.5E-07
"2018-02-05 20:20:00",30329,"CKVY",12.83,32.14,31.82,32.2,31.52,73.49,76.27,71.33,0.451,24.51,25.1,23.8,1.519,1.598,342.8,74.32,2.63,0,10.53,-0.003464303,-0.00446493,2.5E-07
"2018-02-05 20:25:00",30330,"CKVY",12.82,33.93,32.55,33.93,31.83,57.97,75,57.49,0.383,22.8,25.06,20.24,1.152,1.302,355.4,61.31,4.165,0,10.53,-0.003464303,-0.00446493,2.5E-07
"2018-02-05 20:30:00",30331,"CKVY",12.82,33.81,33.9,34.12,33.69,57.56,59.31,57.11,0.378,20.74,21.28,20.27,1.232,1.2,6.246,14.21,3.069,0,10.53,-0.003477362,-0.004512671,2.5E-07
"2018-02-05 20:35:00",30332,"CKVY",12.83,34.19,33.71,34.31,33.32,53.96,61.17,53.65,0.36,20.35,21.65,19.04,1.395,1.223,18.55,34.26,2.85,0,10.53,-0.003477362,-0.004512671,2.5E-07
"2018-02-05 20:40:00",30333,"CKVY",12.82,34.81,34.34,34.81,33.88,48.77,55.37,48.77,0.333,18.88,19.69,17.49,2.134,1.721,9.16,24.68,10.96,0,10.53,-0.003477362,-0.004512671,2.5E-07
"2018-02-05 20:45:00",30334,"CKVY",12.81,34.06,34.75,35.12,34.06,53.82,54.03,48.5,0.357,18.18,19.42,17.45,3.033,2.644,344.5,16.58,7.672,0,10.53,-0.002100145,-0.002356562,2.5E-07
"2018-02-05 20:50:00",30335,"CKVY",12.8,34.19,33.98,34.25,33.69,52.38,55.16,51.11,0.349,18.67,19.55,17.88,3.763,3.409,344.7,10.65,5.261,0,10.53,-0.002100145,-0.002356562,2.5E-07
"2018-02-05 20:55:00",30336,"CKVY",12.81,34.62,34.25,34.74,34,49.94,52.38,49.12,0.339,18.11,18.57,17.4,4.118,4.016,346.6,10.53,7.453,0,10.54,-0.002100145,-0.002356562,2.5E-07
"2018-02-05 21:00:00",30337,"CKVY",12.81,34.19,34.2,34.68,34,51.11,52.93,49.97,0.341,18.3,18.9,17.77,4.036,4.014,346.5,10.17,5.918,0,10.54,0.0009864501,0.001803418,2.5E-07
"2018-02-05 21:05:00",30338,"CKVY",12.81,34.56,34.35,34.68,33.94,50.49,52.48,49.8,0.342,18.16,18.53,17.71,4.535,4.276,341,9.38,7.234,0,10.54,0.0009864501,0.001803418,2.5E-07
"2018-02-05 21:10:00",30339,"CKVY",12.81,33.94,34.16,34.62,33.76,53.68,54.34,50.39,0.354,18.6,19.27,17.96,4.594,4.626,347.2,10.25,6.795,0,10.54,0.0009864501,0.001803418,2.5E-07
"2018-02-05 21:15:00",30340,"CKVY",12.81,33.88,33.98,34.25,33.69,54.58,54.75,52.14,0.359,18.86,19.36,18.35,4.874,4.737,343.5,9.39,7.453,0,10.54,0.001756097,0.002716186,2.5E-07
"2018-02-05 21:20:00",30341,"CKVY",12.8,33.45,33.75,34,33.32,56.74,56.88,53.17,0.367,19.08,19.8,18.52,4.745,4.906,349.1,10.2,6.795,0,10.54,0.001756097,0.002716186,2.5E-07
"2018-02-05 21:25:00",30342,"CKVY",12.8,32.77,33.12,33.45,32.77,58.94,58.94,56.26,0.371,19.74,20.06,19.34,4.08,4.444,348.5,10.94,3.946,0,10.54,0.001756097,0.002716186,2.5E-07
"2018-02-05 21:30:00",30343,"CKVY",12.81,33.2,32.85,33.2,32.52,57.12,59.42,57.12,0.366,19.84,20.13,19.54,3.722,3.844,24.55,11.83,6.795,0,10.54,0.001129015,0.001899908,2.5E-07
"2018-02-05 21:35:00",30344,"CKVY",12.8,33.2,33.2,33.38,32.95,58.18,58.73,56.64,0.373,19.84,20.21,19.49,3.59,3.635,37.22,9.08,5.699,0,10.54,0.001129015,0.001899908,2.5E-07
"2018-02-05 21:40:00",30345,"CKVY",12.79,33.2,33.08,33.2,32.95,58.25,59.49,58.18,0.373,20.27,20.57,20,4.28,3.847,50.1,6.461,6.138,0,10.54,0.001129015,0.001899908,2.5E-07
"2018-02-05 21:45:00",30346,"CKVY",12.8,32.95,32.99,33.26,32.77,58.84,60.38,58.25,0.373,20.3,20.68,19.89,4.572,4.432,49.09,7.711,7.891,0,10.54,0.0005352326,0.001164249,2.5E-07
"2018-02-05 21:50:00",30347,"CKVY",12.8,33.32,33.37,33.57,32.95,57.29,58.77,56.53,0.369,19.79,20.16,19.57,5.122,4.889,48.97,8.07,8.33,0,10.54,0.0005352326,0.001164249,2.5E-07
"2018-02-05 21:55:00",30348,"CKVY",12.8,33.38,33.21,33.38,32.95,56.74,58.63,56.67,0.366,19.9,20.28,19.57,5.591,5.433,44.14,10.87,9.43,0,10.54,0.0005352326,0.001164249,2.5E-07
"2018-02-05 22:00:00",30349,"CKVY",12.79,32.09,32.75,33.45,32.09,61.14,61.14,56.6,0.375,19.95,20.41,19.57,5.63,5.652,75.47,11.06,7.891,0,10.54,0.001797164,0.002651741,2.5E-07
"2018-02-05 22:05:00",30350,"CKVY",12.79,32.58,32.48,33.08,31.72,57.5,62.79,57.26,0.359,19.84,20.62,19.24,4.996,5.297,29.66,37.39,6.357,0,10.54,0.001797164,0.002651741,2.5E-07
"2018-02-05 22:10:00",30351,"CKVY",12.79,32.27,33.32,34.31,32.27,60.28,60.52,51.49,0.372,19.11,20.3,18.16,4.405,4.762,1.135,61.42,8.55,0,10.54,0.001797164,0.002651741,2.5E-07
"2018-02-05 22:15:00",30352,"CKVY",12.79,31.72,31.82,32.33,31.53,63.27,63.27,59.8,0.382,20.09,20.67,19.69,2.973,3.759,175,82.9,2.63,0,10.54,0.001103193,0.001831157,2.5E-07
"2018-02-05 22:20:00",30353,"CKVY",12.79,30.48,31.29,31.72,30.48,67.18,67.18,61.69,0.386,20.39,21.09,19.76,2.403,2.558,262,32.38,4.822,0,10.54,0.001103193,0.001831157,2.5E-07
"2018-02-05 22:25:00",30354,"CKVY",12.79,30.11,29.72,30.48,29.37,65.12,71.58,65.12,0.368,20.98,21.51,19.79,1.83,2.081,279,27.97,4.384,0,10.54,0.001103193,0.001831157,2.5E-07
"2018-02-05 22:30:00",30355,"CKVY",12.79,32.4,31.67,32.46,30.11,58.42,65.09,58.39,0.363,19.64,19.98,19.34,2.53,2.117,347.5,21.35,4.822,0,10.54,-0.001885916,-0.002090414,2.5E-07
"2018-02-05 22:35:00",30356,"CKVY",12.79,32.21,32.11,32.46,31.72,58.66,60.83,58.22,0.361,19.49,19.83,19.22,2.619,2.696,358,10.97,3.946,0,10.54,-0.001885916,-0.002090414,2.5E-07
"2018-02-05 22:40:00",30357,"CKVY",12.78,31.47,31.94,32.27,31.47,63.34,64.02,58.29,0.379,19.55,20.95,19.1,1.926,2.246,12.66,50.48,1.534,0,10.54,-0.001885916,-0.002090414,2.5E-07
"2018-02-05 22:45:00",30358,"CKVY",12.78,30.6,30.93,31.53,30.48,65.16,65.16,62.51,0.376,20.07,20.44,19.68,1.404,1.696,253.9,16.2,2.85,0,10.54,-0.00176841,-0.001910869,2.5E-07
"2018-02-05 22:50:00",30359,"CKVY",12.78,30.42,30.42,30.6,30.23,64.57,65.6,63.58,0.37,19.83,20.37,19.38,0.668,0.955,242.6,58.43,1.754,0,10.53,-0.00176841,-0.001910869,2.5E-07
"2018-02-05 22:55:00",30360,"CKVY",12.78,28.75,29.49,30.48,28.75,75.8,75.8,64.61,0.406,21.46,22.15,19.9,0.954,0.837,132,6.206,2.85,0,10.53,-0.00176841,-0.001910869,2.5E-07
"2018-02-05 23:00:00",30361,"CKVY",12.78,27.26,27.98,28.81,27.2,79.27,79.27,75.87,0.399,22.01,22.46,21.56,1.009,0.946,88,40.73,2.63,0,10.53,-0.004130028,-0.005712293,2.5E-07
"2018-02-05 23:05:00",30362,"CKVY",12.78,27.02,27.09,27.39,26.83,78.04,79.48,78.04,0.389,21.39,21.81,21.06,1.544,1.271,66.66,15.45,2.85,0,10.53,-0.004130028,-0.005712293,2.5E-07
"2018-02-05 23:10:00",30363,"CKVY",12.77,26.83,27.02,27.33,26.71,81.1,82.1,76.46,0.401,21.6,22.17,20.75,1.395,1.381,160.9,42.2,1.534,0,10.53,-0.004130028,-0.005712293,2.5E-07
"2018-02-05 23:15:00",30364,"CKVY",12.76,27.33,27.02,27.33,26.77,77.35,81.1,77.28,0.39,21.39,21.8,21.04,1.247,1.321,119.9,23.02,1.534,0,10.53,-0.003503416,-0.004634665,2.5E-07
"2018-02-05 23:20:00",30365,"CKVY",12.77,27.15,27.27,27.39,27.09,78.39,78.39,76.73,0.393,21.11,21.39,20.88,0.724,1.024,84.8,49.55,1.096,0,10.53,-0.003503416,-0.004634665,2.5E-07
"2018-02-05 23:25:00",30366,"CKVY",12.77,27.52,27.27,27.52,27.03,74.75,78.63,74.75,0.38,21.05,21.49,20.5,0.885,0.814,327.4,6.614,1.973,0,10.53,-0.003503416,-0.004634665,2.5E-07
"2018-02-05 23:30:00",30367,"CKVY",12.76,27.03,27.66,27.89,26.97,76.91,76.91,73.65,0.383,20.57,20.76,20.41,1.208,0.948,296.4,20.74,3.946,0,10.53,-0.004023397,-0.005566094,2.5E-07
"2018-02-05 23:35:00",30368,"CKVY",12.77,25.17,25.67,26.97,25.11,81.1,84.3,77.09,0.375,20.89,21.58,20.07,2.461,1.83,273.9,11.72,5.261,0,10.53,-0.004023397,-0.005566094,2.5E-07
"2018-02-05 23:40:00",30369,"CKVY",12.77,25.24,25.15,25.3,24.99,81.6,82.6,81.1,0.378,20.4,20.66,20.14,3.349,2.884,295.7,7.149,6.795,0,10.53,-0.004023397,-0.005566094,2.5E-07
"2018-02-05 23:45:00",30370,"CKVY",12.77,27.09,27.17,28.02,25.17,77.5,81.6,73.58,0.387,20.75,21.06,20.34,4.437,4.096,315.4,5.661,7.891,0,10.53,-0.001887855,-0.002128438,2.5E-07
"2018-02-05 23:50:00",30371,"CKVY",12.76,25.92,26.52,27.15,25.8,78.95,78.95,77.43,0.376,20.57,21.08,20.13,4.207,4.334,306.2,5.153,4.165,0,10.53,-0.001887855,-0.002128438,2.5E-07
"2018-02-05 23:55:00",30372,"CKVY",12.76,25.86,25.81,25.98,25.55,79.29,80.7,78.95,0.377,20.48,20.84,20.19,4.209,4.208,299.9,12.07,5.699,0,10.53,-0.001887855,-0.002128438,2.5E-07
"2018-02-06 00:00:00",30373,"CKVY",12.76,26.23,26.21,26.36,25.86,77.27,79.29,77.1,0.373,20.33,20.55,20.01,3.927,4.018,296.8,12.05,5.918,0,10.53,-0.0009997422,-0.0009424117,2.5E-07
"2018-02-06 00:05:00",30374,"CKVY",12.75,26.54,26.22,26.54,25.93,77.68,80.1,77.3,0.38,20.56,20.87,20.1,4.11,3.964,320,5.931,5.261,0,10.53,-0.0009997422,-0.0009424117,2.5E-07
"2018-02-06 00:10:00",30375,"CKVY",12.74,26.67,26.72,26.92,26.48,74.35,77.65,74.14,0.365,20.02,20.57,19.46,4.096,4.175,310.9,11.67,5.261,0,10.53,-0.0009997422,-0.0009424117,2.5E-07
"2018-02-06 00:15:00",30376,"CKVY",12.75,28.21,27.09,28.34,26.3,68.37,76.03,68.37,0.358,19.75,20.2,19.14,4.186,4.063,342.2,24.67,6.576,0,10.53,-0.0008647997,-0.0007605507,2.5E-07
"2018-02-06 00:20:00",30377,"CKVY",12.75,26.92,27.51,28.28,26.79,73.29,73.32,68.37,0.364,19.47,19.72,19.14,4.346,4.331,352.5,15.5,7.453,0,10.53,-0.0008647997,-0.0007605507,2.5E-07
"2018-02-06 00:25:00",30378,"CKVY",12.75,26.79,26.84,26.98,26.67,73.46,74.21,73.32,0.363,19.59,19.78,19.39,4.359,4.4,3.836,15.35,7.014,0,10.53,-0.0008647997,-0.0007605507,2.5E-07
"2018-02-06 00:30:00",30379,"CKVY",12.75,27.04,27.03,27.29,26.73,71.81,73.49,71.53,0.358,19.25,19.57,19.01,3.616,4.112,7.491,12.43,4.384,0,10.53,-0.0004556609,-0.0002323012,2.5E-07
"2018-02-06 00:35:00",30380,"CKVY",12.73,27.91,27.26,27.91,26.92,69.41,72.02,69.41,0.359,19.17,19.35,18.96,2.797,3.138,317.5,25.59,3.507,0,10.53,-0.0004556609,-0.0002323012,2.5E-07
"2018-02-06 00:40:00",30381,"CKVY",12.75,26.06,27.15,27.91,25.99,74.46,74.49,69.23,0.357,19.05,19.23,18.9,2.632,2.579,300.4,6.94,4.822,0,10.53,-0.0004556609,-0.0002323012,2.5E-07
"2018-02-06 00:45:00",30382,"CKVY",12.75,25.25,25.51,26.12,25.25,79.34,79.44,74.56,0.367,19.51,19.93,18.85,3.052,2.789,315.7,4.593,5.042,0,10.54,-0.00157743,-0.00169962,2.5E-07
"2018-02-06 00:50:00",30383,"CKVY",12.74,24.26,24.68,25.31,24.08,82.2,82.2,79.44,0.365,19.53,19.96,19.2,3.557,3.342,299.6,8.69,4.603,0,10.53,-0.00157743,-0.00169962,2.5E-07
"2018-02-06 00:55:00",30384,"CKVY",12.74,25.5,24.84,25.56,24.26,77.59,82.3,77.59,0.363,19.57,19.87,19.31,3.624,3.655,307.7,14.62,4.603,0,10.53,-0.00157743,-0.00169962,2.5E-07
"2018-02-06 01:00:00",30385,"CKVY",12.73,26.3,25.87,26.3,25.5,75.22,77.59,75.18,0.364,19.62,19.88,19.38,3.385,3.476,353.1,16.07,4.165,0,10.53,-0.001410038,-0.001484349,2.5E-07
"2018-02-06 01:05:00",30386,"CKVY",12.74,26.37,26.3,26.55,26,75.39,75.39,73.95,0.366,19.43,19.8,19.17,3.316,3.328,37.17,10.18,4.822,0,10.53,-0.001410038,-0.001484349,2.5E-07
"2018-02-06 01:10:00",30387,"CKVY",12.74,26.12,26.1,26.49,25.81,77.11,77.49,75.39,0.37,19.82,20.03,19.6,3.334,3.323,56.29,6.974,4.822,0,10.53,-0.001410038,-0.001484349,2.5E-07
"2018-02-06 01:15:00",30388,"CKVY",12.74,26.3,26.14,26.3,25.99,77.31,77.69,76.83,0.374,19.98,20.23,19.79,3.477,3.431,61.63,6.313,4.384,0,10.53,-0.001344565,-0.001387746,2.5E-07
"2018-02-06 01:20:00",30389,"CKVY",12.73,25.38,26.16,26.49,25.25,81.2,81.2,76.08,0.378,20.19,20.63,19.77,2.983,3.184,93.2,47.13,4.384,0,10.53,-0.001344565,-0.001387746,2.5E-07
"2018-02-06 01:25:00",30390,"CKVY",12.73,25.56,25.61,25.81,25.07,81.8,81.8,78.9,0.384,20.35,20.9,20,2.684,2.796,143.1,15.96,5.48,0,10.54,-0.001344565,-0.001387746,2.5E-07
"2018-02-06 01:30:00",30391,"CKVY",12.72,25.07,25.21,25.63,24.95,84.5,84.5,81.8,0.388,20.81,21.06,20.55,2.647,2.664,123.8,27.78,5.261,0,10.54,-0.001932525,-0.002193972,2.5E-07
"2018-02-06 01:35:00",30392,"CKVY",12.73,25.63,25.22,25.69,24.82,81.1,84.5,80.2,0.382,20.66,21.07,20.23,3.077,2.936,78.67,14.21,4.603,0,10.54,-0.001932525,-0.002193972,2.5E-07
"2018-02-06 01:40:00",30393,"CKVY",12.73,25.32,25.52,25.69,25.32,84.1,84.9,81.1,0.391,21.19,21.57,20.63,3,3.026,152.4,30.25,5.261,0,10.54,-0.001932525,-0.002193972,2.5E-07
"2018-02-06 01:45:00",30394,"CKVY",12.73,25.2,25.08,25.38,24.76,83.8,85.5,83.1,0.387,20.96,21.25,20.72,3.092,3.121,209.4,8.28,6.138,0,10.54,-0.001998166,-0.002280842,2.5E-07
"2018-02-06 01:50:00",30395,"CKVY",12.72,25.69,25.19,25.81,24.82,79.66,84.3,79.62,0.376,20.74,21.11,20.18,2.536,2.791,272.4,37,3.069,0,10.54,-0.001998166,-0.002280842,2.5E-07
"2018-02-06 01:55:00",30396,"CKVY",12.72,24.95,25.25,25.81,24.89,83.1,83.6,79.66,0.38,20.62,20.86,20.28,2.183,2.414,254.4,13.65,2.411,0,10.54,-0.001998166,-0.002280842,2.5E-07
"2018-02-06 02:00:00",30397,"CKVY",12.73,24.58,24.91,25.07,24.58,86.9,86.9,82.7,0.392,20.85,21.34,20.44,1.363,1.563,159.3,52.64,3.726,0,10.54,-0.002547461,-0.003093391,2.5E-07
"2018-02-06 02:05:00",30398,"CKVY",12.72,24.7,24.59,24.82,24.33,85.4,88.4,85.3,0.386,21.31,21.62,20.88,1.845,1.655,148.5,10.5,3.726,0,10.54,-0.002547461,-0.003093391,2.5E-07
"2018-02-06 02:10:00",30399,"CKVY",12.72,24.52,24.4,24.76,24.14,83.6,86.1,83.6,0.375,20.6,21.06,20.22,1.848,1.811,109.7,18.93,2.411,0,10.54,-0.002547461,-0.003093391,2.5E-07
"2018-02-06 02:15:00",30400,"CKVY",12.72,24.52,24.66,24.89,24.39,82.8,83.6,81.7,0.372,20.12,20.38,19.86,2.075,2.042,175.5,45.83,2.411,0,10.54,-0.002953489,-0.00373507,2.5E-07
"2018-02-06 02:20:00",30401,"CKVY",12.72,24.7,24.63,24.82,24.33,83.5,83.8,81.2,0.378,20.06,20.52,19.66,1.849,1.917,242.1,7.463,2.85,0,10.54,-0.002953489,-0.00373507,2.5E-07
"2018-02-06 02:25:00",30402,"CKVY",12.72,24.95,24.75,25.07,24.52,81.5,83.5,81.4,0.373,20.26,20.43,20.03,2.381,2.148,249.7,2.191,3.946,0,10.54,-0.002953489,-0.00373507,2.5E-07
"2018-02-06 02:30:00",30403,"CKVY",12.72,24.82,24.98,25.13,24.82,82.6,82.6,80.7,0.376,20.1,20.51,19.87,2.348,2.425,247.5,25.98,2.85,0,10.54,-0.00255627,-0.003118307,2.5E-07
"2018-02-06 02:35:00",30404,"CKVY",12.71,23.59,23.79,24.82,23.4,82.7,84.8,82.1,0.358,19.54,20.27,19.11,2.33,2.36,293.6,23.07,2.85,0,10.54,-0.00255627,-0.003118307,2.5E-07
"2018-02-06 02:40:00",30405,"CKVY",12.71,24.58,23.93,25.07,23.28,78.76,83.3,78.76,0.355,19.28,20.02,18.9,2.759,2.479,300.1,10.16,8.55,0,10.54,-0.00255627,-0.003118307,2.5E-07
"2018-02-06 02:45:00",30406,"CKVY",12.7,23.59,23.37,24.58,22.97,84.4,84.6,78.76,0.365,18.87,19.62,18.29,3.472,3.133,279.6,14.32,5.48,0,10.54,-0.002123766,-0.002483422,2.5E-07
"2018-02-06 02:50:00",30407,"CKVY",12.69,24.58,24.2,24.77,23.59,83.6,84.4,83.2,0.376,20.03,20.49,19.55,3.527,3.569,262.3,3.878,3.507,0,10.54,-0.002123766,-0.002483422,2.5E-07
"2018-02-06 02:55:00",30408,"CKVY",12.7,24.03,24.25,24.71,23.78,82.9,84.5,82.7,0.365,19.99,20.68,19.28,2.723,3.097,293.2,26.52,3.726,0,10.54,-0.002123766,-0.002483422,2.5E-07
"2018-02-06 03:00:00",30409,"CKVY",12.69,24.28,24.06,24.34,23.84,84.7,84.7,82.3,0.377,19.83,20.37,19.27,2.435,2.52,288.5,7.845,3.946,0,10.54,-0.001933434,-0.002200679,2.5E-07
"2018-02-06 03:05:00",30410,"CKVY",12.7,25.39,25.28,25.76,24.21,84.2,84.9,81.5,0.392,20.86,21.4,20.27,2.377,2.445,267.7,36.67,5.042,0,10.54,-0.001933434,-0.002200679,2.5E-07
"2018-02-06 03:10:00",30411,"CKVY",12.68,24.77,25.02,25.52,24.65,85.4,85.4,83.6,0.388,20.92,21.49,20.46,3.064,2.767,115,22.9,6.357,0,10.54,-0.001933434,-0.002200679,2.5E-07
"2018-02-06 03:15:00",30412,"CKVY",12.7,24.46,24.61,24.83,24.4,85,86.9,85,0.381,21.02,21.42,20.59,2.897,3.025,72.46,14.5,3.726,0,10.54,-0.002233971,-0.002619181,2.5E-07
"2018-02-06 03:20:00",30413,"CKVY",12.69,24.34,24.45,24.59,24.28,86.1,86.1,84.8,0.384,20.66,20.9,20.49,2.439,2.586,75.94,36.85,1.534,0,10.54,-0.002233971,-0.002619181,2.5E-07
"2018-02-06 03:25:00",30414,"CKVY",12.69,24.71,24.44,24.71,24.22,83.6,86.6,83.6,0.379,20.71,20.95,20.35,1.226,1.855,134,21.97,1.315,0,10.54,-0.002233971,-0.002619181,2.5E-07
"2018-02-06 03:30:00",30415,"CKVY",12.69,24.96,24.91,25.08,24.59,84.5,85.1,81.9,0.387,20.61,21.12,20.09,1.03,1.048,134.5,9.17,2.63,0,10.54,-0.002949489,-0.003729314,2.5E-07
"2018-02-06 03:35:00",30416,"CKVY",12.67,24.84,24.82,24.96,24.71,86.5,86.5,84.1,0.394,21.06,21.4,20.71,0.97,1.028,114,7.083,2.192,0,10.54,-0.002949489,-0.003729314,2.5E-07
"2018-02-06 03:40:00",30417,"CKVY",12.68,24.84,24.78,24.96,24.65,87.6,87.6,86.4,0.399,21.39,21.8,21.2,0.916,0.912,130.8,22.04,1.754,0,10.54,-0.002949489,-0.003729314,2.5E-07
"2018-02-06 03:45:00",30418,"CKVY",12.68,24.59,24.78,24.96,24.59,87.5,87.7,87.3,0.394,21.61,21.83,21.4,0.374,0.7,173.9,1,1.754,0,10.54,-0.004034173,-0.0056447,2.5E-07
"2018-02-06 03:50:00",30419,"CKVY",12.67,24.46,24.53,24.71,24.4,88.8,88.8,87.2,0.398,21.4,21.68,21.21,0.586,0.383,164.8,4.791,2.411,0,10.55,-0.004034173,-0.0056447,2.5E-07
"2018-02-06 03:55:00",30420,"CKVY",12.66,23.97,24.32,24.53,23.85,87.6,89.9,87.3,0.385,21.53,21.99,20.66,1.292,0.949,193.7,33.22,3.726,0,10.55,-0.004034173,-0.0056447,2.5E-07
"2018-02-06 04:00:00",30421,"CKVY",12.67,23.72,23.72,23.91,23.54,88.3,89.1,87.6,0.384,20.82,21.09,20.61,1.923,1.602,228.3,32.46,3.288,0,10.55,-0.003896076,-0.005393502,2.5E-07
"2018-02-06 04:05:00",30422,"CKVY",12.67,23.1,23.59,23.97,23.04,88.5,88.7,87.6,0.375,20.64,21.02,20.17,1.988,2.072,260,34.93,3.726,0,10.55,-0.003896076,-0.005393502,2.5E-07
"2018-02-06 04:10:00",30423,"CKVY",12.67,23.29,23.11,23.41,22.92,90.5,90.6,88.5,0.386,20.49,21.03,20.04,1.187,1.605,217,78.12,0.658,0,10.54,-0.003896076,-0.005393502,2.5E-07
"2018-02-06 04:15:00",30424,"CKVY",12.67,23.23,23.2,23.47,22.86,90.9,91,90.5,0.387,20.89,21.21,20.48,0.766,0.918,54.84,54.59,1.973,0,10.55,-0.003287344,-0.004297508,2.5E-07
"2018-02-06 04:20:00",30425,"CKVY",12.67,23.23,23.23,23.35,23.04,92.2,92.3,90.8,0.392,21.06,21.44,20.81,0.593,0.582,46.62,65.84,2.411,0,10.54,-0.003287344,-0.004297508,2.5E-07
"2018-02-06 04:25:00",30426,"CKVY",12.67,23.72,23.45,23.78,23.1,91.1,92.2,91.1,0.396,21.42,21.67,21.14,1.378,1.012,69.76,18.44,3.507,0,10.54,-0.003287344,-0.004297508,2.5E-07
"2018-02-06 04:30:00",30427,"CKVY",12.67,23.91,23.81,23.97,23.6,90,91.2,89.5,0.394,21.37,21.64,21.22,2.004,1.745,84.8,22.47,3.726,0,10.54,-0.00374694,-0.005117617,2.5E-07
"2018-02-06 04:35:00",30428,"CKVY",12.66,24.22,24.04,24.28,23.85,90,90.6,89.9,0.399,21.62,21.81,21.35,2.23,2.157,102.8,14.58,2.63,0,10.55,-0.00374694,-0.005117617,2.5E-07
"2018-02-06 04:40:00",30429,"CKVY",12.66,24.28,24.26,24.34,24.16,90.3,90.4,90,0.402,21.79,21.92,21.65,1.791,1.996,90.2,18.56,1.973,0,10.55,-0.00374694,-0.005117617,2.5E-07
"2018-02-06 04:45:00",30430,"CKVY",12.66,24.09,24.2,24.4,23.91,89.7,91.1,89.6,0.396,21.81,22.08,21.38,1.931,1.812,45.61,26.39,5.699,0,10.55,-0.003027321,-0.003820408,2.5E-07
"2018-02-06 04:50:00",30431,"CKVY",12.66,24.71,24.72,25.15,24.09,85.8,90,85.8,0.389,21.74,22.27,20.98,2.285,2.167,44.16,26.97,5.918,0,10.55,-0.003027321,-0.003820408,2.5E-07
"2018-02-06 04:55:00",30432,"CKVY",12.65,25.08,24.92,25.15,24.59,82.4,85.9,82.4,0.379,20.9,21.26,20.37,2.541,2.423,33.39,16.67,2.85,0,10.55,-0.003027321,-0.003820408,2.5E-07
"2018-02-06 05:00:00",30433,"CKVY",12.65,25.15,25.19,25.33,24.96,81.4,82.4,81.4,0.375,20.44,20.66,20.25,1.888,2.257,56.64,15.26,2.411,0,10.55,-0.002600431,-0.00316729,2.5E-07
"2018-02-06 05:05:00",30434,"CKVY",12.65,25.45,25.36,25.58,25.21,81,81.6,80.6,0.378,20.4,20.63,20.17,1.298,1.523,26.16,15.67,1.315,0,10.55,-0.002600431,-0.00316729,2.5E-07
"2018-02-06 05:10:00",30435,"CKVY",12.64,25.21,25.32,25.58,25.08,80.6,81.3,80.2,0.373,20.24,20.57,19.91,1.116,1.177,358.8,10.78,2.192,0,10.55,-0.002600431,-0.00316729,2.5E-07
"2018-02-06 05:15:00",30436,"CKVY",12.64,24.96,25.06,25.27,24.84,82.3,82.3,80.6,0.377,20.25,20.48,20.04,1.253,1.117,299.1,33.74,2.85,0,10.55,-0.003465266,-0.004610249,2.5E-07
"2018-02-06 05:20:00",30437,"CKVY",12.63,24.22,24.55,24.96,24.22,86.5,86.6,82.4,0.384,20.75,21,20.26,1.974,1.622,269.1,6.412,3.726,0,10.55,-0.003465266,-0.004610249,2.5E-07
"2018-02-06 05:25:00",30438,"CKVY",12.64,23.47,23.93,24.34,23.41,86.1,86.5,85.4,0.37,20.32,20.89,19.85,2.451,2.232,293.7,8.79,3.288,0,10.55,-0.003465266,-0.004610249,2.5E-07
"2018-02-06 05:30:00",30439,"CKVY",12.63,23.97,23.51,24.03,23.1,85.9,88.2,85.9,0.377,20.25,20.75,19.74,3.076,2.797,332.9,15.92,4.603,0,10.55,-0.002642836,-0.003242281,2.5E-07
"2018-02-06 05:35:00",30440,"CKVY",12.63,23.72,23.84,24.03,23.66,84,85.9,83.9,0.365,20.01,20.37,19.52,3.043,3.053,357.7,5.824,4.165,0,10.55,-0.002642836,-0.003242281,2.5E-07
"2018-02-06 05:40:00",30441,"CKVY",12.63,23.72,23.67,23.85,23.54,83.9,84.1,83.7,0.365,19.52,19.71,19.39,2.703,2.933,4.694,9.96,3.507,0,10.55,-0.002642836,-0.003242281,2.5E-07
"2018-02-06 05:45:00",30442,"CKVY",12.63,23.85,23.86,24.09,23.6,84.4,84.8,83.8,0.369,19.82,20.12,19.47,2.131,2.374,109.2,25.78,2.85,0,10.55,-0.002133579,-0.002488486,2.5E-07
"2018-02-06 05:50:00",30443,"CKVY",12.63,24.09,24.02,24.16,23.85,87.6,87.6,84.4,0.387,20.37,20.94,19.87,2.02,2.051,152.3,18.13,4.165,0,10.55,-0.002133579,-0.002488486,2.5E-07
"2018-02-06 05:55:00",30444,"CKVY",12.62,23.78,23.84,24.09,23.66,87.4,88.6,87.4,0.381,20.84,21.07,20.51,1.891,1.974,94.9,46,3.507,0,10.55,-0.002133579,-0.002488486,2.5E-07
"2018-02-06 06:00:00",30445,"CKVY",12.62,23.97,23.86,24.03,23.66,86.8,87.4,86.8,0.381,20.57,20.69,20.44,1.499,1.717,10.28,40.71,2.192,0,10.55,-0.002916179,-0.003674053,2.5E-07
"2018-02-06 06:05:00",30446,"CKVY",12.62,23.23,23.64,24.09,23.1,89,89.1,86.8,0.379,20.49,20.75,20.28,1.77,1.527,248.9,19.35,5.699,0,10.55,-0.002916179,-0.003674053,2.5E-07
"2018-02-06 06:10:00",30447,"CKVY",12.62,23.6,23.3,23.6,23.04,89.8,90.4,89,0.388,20.72,21.06,20.34,2.643,2.161,223.5,8.88,5.48,0,10.55,-0.002916179,-0.003674053,2.5E-07
"2018-02-06 06:15:00",30448,"CKVY",12.62,24.03,23.85,24.09,23.47,88.5,89.9,88.4,0.389,21.12,21.27,20.93,3.255,3.066,202,7.286,3.946,0,10.55,-0.002720113,-0.003350631,2.5E-07
"2018-02-06 06:20:00",30449,"CKVY",12.62,24.28,24.23,24.4,23.97,86.4,88.5,86.3,0.384,21.07,21.22,20.73,3.253,3.349,173.3,13.2,5.042,0,10.55,-0.002720113,-0.003350631,2.5E-07
"2018-02-06 06:25:00",30450,"CKVY",12.61,24.28,24.29,24.4,24.09,87.6,89,86.5,0.39,21.15,21.63,20.68,2.95,3.059,150.2,15.74,4.603,0,10.55,-0.002720113,-0.003350631,2.5E-07
"2018-02-06 06:30:00",30451,"CKVY",12.61,24.53,24.38,24.59,24.16,88,88.3,87.5,0.395,21.31,21.58,21.04,3.546,3.163,121.8,7.184,5.918,0,10.55,-0.002116673,-0.002440393,2.5E-07
"2018-02-06 06:35:00",30452,"CKVY",12.61,24.09,24.45,24.71,24.09,91.7,91.9,87.7,0.405,21.96,22.33,21.32,3.656,3.656,156.5,9.27,5.48,0,10.55,-0.002116673,-0.002440393,2.5E-07
"2018-02-06 06:40:00",30453,"CKVY",12.61,23.91,23.95,24.22,23.72,92.3,92.8,91.7,0.404,22,22.42,21.73,3.97,3.795,130.2,8.66,5.48,0,10.56,-0.002116673,-0.002440393,2.5E-07
"2018-02-06 06:45:00",30454,"CKVY",12.61,23.91,23.8,23.97,23.6,91.4,92.3,90.8,0.4,21.66,22.06,21.32,3.88,3.949,135.3,6.182,5.261,0,10.56,-0.002036883,-0.002309919,2.5E-07
"2018-02-06 06:50:00",30455,"CKVY",12.6,24.09,23.97,24.16,23.78,91.4,91.8,91.3,0.403,21.88,22.06,21.62,3.461,3.698,133.5,6.318,4.165,0,10.56,-0.002036883,-0.002309919,2.5E-07
"2018-02-06 06:55:00",30456,"CKVY",12.6,24.34,24.23,24.34,24.03,91.7,92,91.2,0.409,22.13,22.34,21.86,2.733,3.138,137.3,4.795,2.411,0,10.56,-0.002036883,-0.002309919,2.5E-07
"2018-02-06 07:00:00",30457,"CKVY",12.6,24.59,24.52,24.65,24.22,91.3,92.1,91.3,0.411,22.47,22.68,22.17,2.152,2.399,177.1,12.74,2.85,0,10.56,-0.002421504,-0.002856947,2.5E-07
"2018-02-06 07:05:00",30458,"CKVY",12.59,24.84,24.67,24.9,24.46,91,91.3,90.6,0.414,22.39,22.68,22.1,2.037,2.066,180.3,6.955,3.288,0,10.56,-0.002421504,-0.002856947,2.5E-07
"2018-02-06 07:10:00",30459,"CKVY",12.59,24.84,24.85,24.96,24.71,92,92,90.9,0.419,22.66,22.96,22.46,2.266,2.129,141.1,16.56,3.726,0,10.56,-0.002421504,-0.002856947,2.5E-07
"2018-02-06 07:15:00",30460,"CKVY",12.58,25.08,25.02,25.21,24.84,92.6,93.1,92.1,0.426,23.19,23.5,22.87,2.669,2.503,113.8,6.458,4.384,0.0002185418,10.56,-0.002971703,-0.003699046,2.5E-07
"2018-02-06 07:20:00",30461,"CKVY",12.59,25.27,25.15,25.33,24.96,90.3,92.6,90.2,0.419,22.92,23.36,22.61,3.324,2.981,123.3,6.625,5.042,0.04169841,10.56,-0.002971703,-0.003699046,2.5E-07
"2018-02-06 07:25:00",30462,"CKVY",12.59,25.33,25.3,25.39,25.15,91.4,91.5,90.2,0.425,22.93,23.24,22.67,3.707,3.579,137,5.495,4.822,0.1857795,10.56,-0.002971703,-0.003699046,2.5E-07
"2018-02-06 07:30:00",30463,"CKVY",12.59,25.45,25.38,25.52,25.27,91.5,91.8,90.9,0.427,23.22,23.4,22.99,3.132,3.455,141.4,6.339,2.85,0.4820462,10.56,-0.002299562,-0.002673494,0.002234631
"2018-02-06 07:35:00",30464,"CKVY",12.57,25.58,25.44,25.58,25.27,90.5,91.6,90.4,0.425,23.11,23.39,22.9,2.252,2.677,120.8,12.68,2.192,0.9721304,10.56,-0.002299562,-0.002673494,0.002234631
"2018-02-06 07:40:00",30465,"CKVY",12.58,25.7,25.64,25.83,25.39,90.1,91,89.9,0.425,23.24,23.44,23.01,1.955,2.014,110.7,6.127,3.946,1.464873,10.56,-0.002299562,-0.002673494,0.002234631
"2018-02-06 07:45:00",30466,"CKVY",12.58,26.01,25.82,26.01,25.64,89.5,90.3,89.4,0.428,23.22,23.46,23.02,2.377,2.141,126.5,5.658,3.507,2.365475,10.56,-0.002830155,-0.003503032,0.009350442
"2018-02-06 07:50:00",30467,"CKVY",12.58,26.07,26,26.2,25.83,89,89.5,88.3,0.426,23.19,23.41,22.95,2.97,2.691,120.7,9.95,3.946,3.77172,10.56,-0.002830155,-0.003503032,0.009350442
"2018-02-06 07:55:00",30468,"CKVY",12.58,26.44,26.21,26.44,26.01,88.4,88.9,88.2,0.43,23.26,23.52,23.05,2.818,2.959,88.7,12.23,3.946,6.160234,10.56,-0.002830155,-0.003503032,0.009350442
"2018-02-06 08:00:00",30469,"CKVY",12.59,26.51,26.46,26.57,26.32,86.2,88.7,86.2,0.421,23.38,23.65,22.92,2.438,2.606,100.1,18.62,2.411,10.16836,10.56,-0.0006802931,5.271685E-05,0.02256078
"2018-02-06 08:05:00",30470,"CKVY",12.61,26.82,26.67,26.82,26.44,86.7,87.1,85.4,0.429,23.09,23.48,22.78,1.908,2.178,123.5,5.35,2.411,16.31307,10.56,-0.0006802931,5.271685E-05,0.02256078
"2018-02-06 08:10:00",30471,"CKVY",12.62,26.94,26.81,26.94,26.63,84.5,87.5,84.2,0.42,23.12,23.68,22.67,1.735,1.791,106.2,26.43,3.069,23.78633,10.56,-0.0006802931,5.271685E-05,0.02256078
"2018-02-06 08:15:00",30472,"CKVY",12.63,27.19,26.98,27.19,26.82,84.1,85.5,84.1,0.422,22.97,23.28,22.73,1.601,1.687,109.4,14.74,2.411,30.13275,10.56,-0.0001841654,0.0005135698,0.04890404
"2018-02-06 08:20:00",30473,"CKVY",12.66,27.25,27.16,27.31,27,85.7,85.8,83.3,0.431,23.09,23.61,22.66,1.545,1.521,150.5,22.18,2.63,35.80222,10.57,-0.0001841654,0.0005135698,0.04890404
"2018-02-06 08:25:00",30474,"CKVY",12.68,27.25,27.27,27.37,27.19,84.9,85.8,84.1,0.427,23.35,23.66,23.03,1.19,1.414,225.6,24.61,1.754,41.07784,10.57,-0.0001841654,0.0005135698,0.04890404
"2018-02-06 08:30:00",30475,"CKVY",12.71,27.5,27.38,27.56,27.19,85,85,84.1,0.432,23.3,23.64,23.04,0.75,0.953,290.2,20.85,0.658,47.23422,10.57,0.002086575,0.00276244,0.08448273
"2018-02-06 08:35:00",30476,"CKVY",12.74,27.68,27.57,27.68,27.43,84.6,85.7,84.1,0.433,23.6,23.94,23.27,0.373,0.594,320.5,11.08,1.315,54.80602,10.57,0.002086575,0.00276244,0.08448273
"2018-02-06 08:40:00",30477,"CKVY",12.81,27.19,27.35,27.68,27.06,83.8,84.8,83.1,0.421,23.13,23.67,22.63,0.828,0.561,5.17,11.96,2.63,64.89703,10.57,0.002086575,0.00276244,0.08448273
"2018-02-06 08:45:00",30478,"CKVY",12.86,27.18,27.06,27.24,26.93,85.5,85.6,82.9,0.429,22.8,23.52,22.44,1.424,1.099,355.7,9.6,3.069,76.01035,10.57,0.004144175,0.004747442,0.1226979
"2018-02-06 08:50:00",30479,"CKVY",12.92,26.74,26.92,27.18,26.56,85.3,85.5,84.2,0.42,22.96,23.41,22.62,2.203,1.861,7.075,17.5,3.726,84.62208,10.57,0.004144175,0.004747442,0.1226979
"2018-02-06 08:55:00",30480,"CKVY",12.98,26.68,26.76,26.87,26.62,86.3,86.7,85.2,0.424,23.13,23.44,22.8,2.405,2.275,9.34,9.87,3.507,89.49873,10.57,0.004144175,0.004747442,0.1226979
"2018-02-06 09:00:00",30481,"CKVY",13.06,26.93,26.82,26.99,26.62,86.2,87.1,85.9,0.428,23.33,23.62,23.09,2.666,2.548,16.4,7.511,3.726,92.89196,10.57,0.006590899,0.007813478,0.1616158
"2018-02-06 09:05:00",30482,"CKVY",13.15,27.24,27.15,27.36,26.87,85.6,86.6,85.6,0.431,23.56,23.76,23.29,2.855,2.703,11.21,8.23,4.603,97.70436,10.57,0.006590899,0.007813478,0.1616158
"2018-02-06 09:10:00",30483,"CKVY",13.26,27.18,27.29,27.42,27.05,85.2,85.8,85.1,0.428,23.52,23.73,23.25,3.139,2.992,8.34,7.633,4.822,103.5143,10.57,0.006590899,0.007813478,0.1616158
"2018-02-06 09:15:00",30484,"CKVY",13.4,27.3,27.31,27.48,27.11,86.2,87.1,85.2,0.434,23.8,24.11,23.33,3.493,3.313,19.45,10.51,5.042,108.7604,10.57,0.008551786,0.01011848,0.2000204
"2018-02-06 09:20:00",30485,"CKVY",14.04,27.36,27.54,27.79,27.24,86.2,87.6,85.5,0.436,24.1,24.6,23.54,3.864,3.663,26.28,9.77,6.357,122.3754,10.57,0.008551786,0.01011848,0.2000204
"2018-02-06 09:25:00",30486,"CKVY",13.91,27.98,27.73,28.04,27.3,87,87.8,86.2,0.451,24.42,24.75,23.73,3.895,3.938,14.99,12.67,5.261,151.0831,10.57,0.008551786,0.01011848,0.2000204
"2018-02-06 09:30:00",30487,"CKVY",13.86,27.92,28.01,28.23,27.79,85.6,87,85.6,0.443,24.43,24.75,24.07,4.038,3.984,11.8,13.75,5.699,178.0298,10.57,0.01274015,0.01474659,0.2372682
"2018-02-06 09:35:00",30488,"CKVY",13.83,28.04,28.02,28.23,27.79,85.8,86.9,85.5,0.446,24.37,24.77,24.01,3.873,4.007,16.84,12,5.261,188.4321,10.57,0.01274015,0.01474659,0.2372682
"2018-02-06 09:40:00",30489,"CKVY",13.79,28.54,28.3,28.54,28.04,87.1,87.2,85.8,0.462,24.85,25.2,24.33,3.851,3.817,16.38,12.8,5.699,191.4557,10.57,0.01274015,0.01474659,0.2372682
"2018-02-06 09:45:00",30490,"CKVY",13.75,29.03,28.91,29.34,28.41,85.8,87.4,84.7,0.465,25.31,25.89,24.81,4.037,3.928,358.8,15.59,7.672,210.314,10.58,0.01639055,0.01869251,0.2730116
"2018-02-06 09:50:00",30491,"CKVY",13.73,29.83,29.47,29.9,28.97,85.3,86.8,85.2,0.477,25.82,26.34,25.21,4.427,4.225,0.229,12.06,7.672,255.3265,10.58,0.01639055,0.01869251,0.2730116
"2018-02-06 09:55:00",30492,"CKVY",13.72,30.45,30,30.51,29.65,83.5,85.2,81.8,0.479,25.57,26.23,24.79,5.25,4.855,351.5,10.88,9.21,300.8141,10.58,0.01639055,0.01869251,0.2730116
"2018-02-06 10:00:00",30493,"CKVY",13.72,31.19,30.77,31.25,30.26,79.48,83.4,78.93,0.47,25.71,26.23,25,5.412,5.386,353,12.77,7.891,335.1328,10.58,0.02445729,0.02785766,0.3066952
"2018-02-06 10:05:00",30494,"CKVY",13.71,31.75,31.29,31.75,31,77.25,79.34,75.08,0.467,25.01,25.69,24.16,5.677,5.54,356.2,10.9,8.11,358.5741,10.58,0.02445729,0.02785766,0.3066952
"2018-02-06 10:10:00",30495,"CKVY",13.71,31.62,31.55,31.93,31.19,73.67,77.18,73.06,0.443,24.5,25.48,23.63,6.234,5.955,354.6,14.69,10.96,379.7476,10.58,0.02445729,0.02785766,0.3066952
"2018-02-06 10:15:00",30496,"CKVY",13.71,31.8,31.86,32.18,31.56,71.6,74.46,71.23,0.434,24.2,24.82,23.59,6.831,6.473,2.131,11.42,11.62,398.5911,10.58,0.03137162,0.03681778,0.3391544
"2018-02-06 10:20:00",30497,"CKVY",13.71,32.17,32.12,32.48,31.68,73.53,75.18,71.57,0.452,24.5,25.4,23.61,7.227,7.001,2.846,13.32,10.52,408.0546,10.59,0.03137162,0.03681778,0.3391544
"2018-02-06 10:25:00",30498,"CKVY",13.72,32.29,32.09,32.6,31.74,74.07,75.65,71.94,0.458,24.53,25.69,23.87,6.964,7.214,5.392,15.52,12.93,412.9344,10.59,0.03137162,0.03681778,0.3391544
"2018-02-06 10:30:00",30499,"CKVY",13.71,33.46,32.58,33.52,32.04,73,76.13,71.94,0.473,25.11,26.19,24.08,6.394,6.69,351.6,16.94,9.21,422.6072,10.59,0.03404092,0.04038701,0.3686344
"2018-02-06 10:35:00",30500,"CKVY",13.72,34.08,33.93,34.26,33.52,67.26,72.83,66.09,0.447,24.5,25.79,23.51,6.915,6.627,306.1,10.41,12.71,438.0367,10.59,0.03404092,0.04038701,0.3686344
"2018-02-06 10:40:00",30501,"CKVY",13.72,33.76,34.02,34.57,33.39,65.68,69.05,63.89,0.431,23.91,25.36,22.61,7.366,7.006,328.2,11.62,12.93,452.8687,10.59,0.03404092,0.04038701,0.3686344
"2018-02-06 10:45:00",30502,"CKVY",13.73,34.25,34.02,34.32,33.7,66.33,69.45,64.64,0.443,24.15,25.2,23.18,8.37,7.831,325.2,12.89,12.28,455.5565,10.59,0.03887643,0.04691271,0.3958817
"2018-02-06 10:50:00",30503,"CKVY",13.73,33.69,34.54,35.12,33.69,63.2,68.11,63.1,0.413,23.99,25.49,22.51,8.47,8.4,313.1,13.85,16,456.748,10.59,0.03887643,0.04691271,0.3958817
"2018-02-06 10:55:00",30504,"CKVY",13.74,34.31,34.11,34.68,33.32,65.46,67.66,63.2,0.439,23.69,24.61,22.57,9.36,8.85,308.7,10.59,16,430.2104,10.59,0.03887643,0.04691271,0.3958817
"2018-02-06 11:00:00",30505,"CKVY",13.74,34.68,34.96,35.49,34.44,63.44,68.52,62.89,0.431,24.64,25.99,23.51,9.99,9.68,299.1,10.76,14.69,456.8155,10.59,0.04094756,0.05049166,0.4201361
"2018-02-06 11:05:00",30506,"CKVY",13.74,34.81,34.89,35.43,34.62,65.16,68.07,62.17,0.445,24.03,25.83,23.3,10.63,10.32,304.1,12.11,17.32,487.3207,10.59,0.04094756,0.05049166,0.4201361
"2018-02-06 11:10:00",30507,"CKVY",13.74,35.18,34.97,35.43,34.5,68.07,68.76,62.85,0.472,24.59,25.96,23.41,10.64,10.7,296.7,11.96,16,551.6833,10.59,0.04094756,0.05049166,0.4201361
"2018-02-06 11:15:00",30508,"CKVY",13.74,34.99,35,35.43,34.5,66.7,67.83,62.03,0.459,24.29,25.63,22.91,10.87,10.79,299.8,11.28,16.44,566.941,10.59,0.04918632,0.06019595,0.441308
"2018-02-06 11:20:00",30509,"CKVY",13.74,35.17,35.1,35.67,34.55,66.97,68,62.23,0.464,24.46,26,23.09,11.01,11.17,307.2,11.96,18.85,584.173,10.59,0.04918632,0.06019595,0.441308
"2018-02-06 11:25:00",30510,"CKVY",13.75,34.61,35.45,35.91,34.55,63.33,68.2,63.33,0.429,24.83,26.34,23.41,10.4,10.66,305.7,16.49,13.37,596.3243,10.59,0.04918632,0.06019595,0.441308
"2018-02-06 11:30:00",30511,"CKVY",13.75,35.1,34.9,35.66,34.18,64.05,67.31,63.15,0.443,24.33,25.78,23.18,9.85,10.14,290.5,10.14,14.03,590.7,10.59,0.05069068,0.06181972,0.4593977
"2018-02-06 11:35:00",30512,"CKVY",13.76,34.79,34.66,35.41,34.05,64.63,66.55,61.95,0.442,23.76,25.32,22.4,9.46,9.51,308.6,13.53,14.91,545.907,10.59,0.05069068,0.06181972,0.4593977
"2018-02-06 11:40:00",30513,"CKVY",13.75,35.04,35.02,35.35,34.73,65.04,66.35,62.81,0.449,24.18,25.01,23.4,9.06,9.36,316.3,11.74,11.84,491.6648,10.59,0.05069068,0.06181972,0.4593977
"2018-02-06 11:45:00",30514,"CKVY",13.76,34.67,34.63,35.16,34.3,64.97,66,62.53,0.442,23.78,24.64,22.92,9.34,9.11,314,13.18,14.91,414.3058,10.59,0.03682837,0.04661562,0.4748992
"2018-02-06 11:50:00",30515,"CKVY",13.76,35.1,35.33,35.91,34.61,65.45,68.13,63.6,0.453,25.03,26.36,23.92,9.23,9.24,306.8,11.94,16.22,410.188,10.58,0.03682837,0.04661562,0.4748992
"2018-02-06 11:55:00",30516,"CKVY",13.76,34.91,34.59,35.04,34.24,66.21,68.61,65.25,0.454,24.55,25.45,24.08,10.46,9.85,291.5,11.57,17.54,405.2784,10.58,0.03682837,0.04661562,0.4748992
"2018-02-06 12:00:00",30517,"CKVY",13.76,35.16,34.99,35.34,34.72,65.65,68.26,63.49,0.455,24.62,25.89,23.67,10.87,10.77,295.9,9.98,17.32,470.4077,10.58,0.04352131,0.05365308,0.4862178
"2018-02-06 12:05:00",30518,"CKVY",13.76,35.46,35.57,36.51,34.91,62.22,65.93,60.43,0.437,24.51,25.86,23.33,11.3,11.05,298.2,11.02,16.66,519.7095,10.58,0.04352131,0.05365308,0.4862178
"2018-02-06 12:10:00",30519,"CKVY",13.77,34.91,35.23,35.65,34.84,62.63,65.17,60.7,0.43,23.82,24.88,22.65,11.06,11.24,308.7,11.09,16.66,555.7765,10.58,0.04352131,0.05365308,0.4862178
"2018-02-06 12:15:00",30520,"CKVY",13.77,34.66,34.63,34.91,34.41,63.52,65.2,61.97,0.432,23.5,24.19,22.84,10.28,10.7,319.5,11.15,13.15,492.7751,10.58,0.04215922,0.05336016,0.4952971
"2018-02-06 12:20:00",30521,"CKVY",13.77,34.47,34.74,35.21,34.41,64.79,67.36,62.94,0.437,24.19,25.41,23.11,9.96,10.09,287.8,17.29,18.63,392.4468,10.58,0.04215922,0.05336016,0.4952971
"2018-02-06 12:25:00",30522,"CKVY",13.77,35.34,34.8,35.34,34.41,61.87,66.2,60.29,0.432,23.63,24.66,22.69,9.48,9.73,279.6,10.95,14.91,337.7693,10.58,0.04215922,0.05336016,0.4952971
"2018-02-06 12:30:00",30523,"CKVY",13.77,36.14,35.67,36.26,35.28,62.35,64.24,57.24,0.449,23.58,24.8,21.77,9.27,9.34,291.3,12.62,12.28,420.0025,10.58,0.04382145,0.05450204,0.5006086
"2018-02-06 12:35:00",30524,"CKVY",13.78,35.71,36.49,37.44,35.71,59.06,65.96,58.23,0.418,24.46,26.92,22.57,8.88,9.16,289.7,12.02,15.12,532.509,10.58,0.04382145,0.05450204,0.5006086
"2018-02-06 12:40:00",30525,"CKVY",13.77,35.58,35.94,36.76,35.15,59.4,64.21,57.37,0.419,23.4,25.41,21.78,9.29,8.87,290.4,10.12,15.78,602.537,10.58,0.04382145,0.05450204,0.5006086
"2018-02-06 12:45:00",30526,"CKVY",13.77,36.14,35.57,36.2,34.84,59.71,61.6,56.79,0.43,22.9,24.09,21.25,9.99,9.64,290,11.47,15.34,570.0658,10.58,0.05121342,0.06285934,0.5025744
"2018-02-06 12:50:00",30527,"CKVY",13.78,36.88,36.16,36.88,35.46,60.05,62.42,55.21,0.446,23.36,25.02,21.11,9.93,10.07,290.2,14.65,12.49,540.3528,10.58,0.05121342,0.06285934,0.5025744
"2018-02-06 12:55:00",30528,"CKVY",13.79,37.25,37.06,37.5,36.7,57.37,61.22,55.28,0.432,23.7,25.2,22.38,9.57,9.9,303.9,12.54,16,534.6213,10.58,0.05121342,0.06285934,0.5025744
"2018-02-06 13:00:00",30529,"CKVY",13.79,36.76,36.75,37.38,36.33,56.03,59.78,53.39,0.414,22.9,24.38,21.07,9.57,9.61,286.7,12.77,15.56,584.0729,10.58,0.05571764,0.06867655,0.501204
"2018-02-06 13:05:00",30530,"CKVY",13.78,37.62,37.3,38.06,36.39,58.64,61.29,55.28,0.448,23.95,25.51,22,9.99,9.7,308,22.81,15.34,629.6868,10.58,0.05571764,0.06867655,0.501204
"2018-02-06 13:10:00",30531,"CKVY",13.79,36.33,37.05,37.69,36.14,57.55,59.19,55.76,0.418,23.31,24.65,22.38,10.15,9.92,287.7,17.51,15.56,647.6671,10.58,0.05571764,0.06867655,0.501204
"2018-02-06 13:15:00",30532,"CKVY",13.8,35.77,36.14,36.51,35.65,59.02,60.64,54.56,0.419,22.94,24.2,21.02,9.94,10.04,291.4,8.05,14.47,561.5992,10.58,0.04855439,0.06123033,0.4962203
"2018-02-06 13:20:00",30533,"CKVY",13.79,35.89,35.85,36.33,35.52,56.52,62.63,56.52,0.403,22.97,24.74,21.77,9.97,9.96,306,10.51,14.69,425.9817,10.58,0.04855439,0.06123033,0.4962203
"2018-02-06 13:25:00",30534,"CKVY",13.8,35.4,35.77,36.02,35.34,58.3,60.36,56.17,0.408,22.53,23.51,21.6,9.27,9.68,309.7,13.62,12.06,319.4518,10.58,0.04855439,0.06123033,0.4962203
"2018-02-06 13:30:00",30535,"CKVY",13.81,35.95,35.74,36.08,35.28,61.53,62.9,57.75,0.44,23.62,24.5,21.88,8.04,8.63,307.8,14.07,10.74,274.9763,10.57,0.03294123,0.04383532,0.4881678
"2018-02-06 13:35:00",30536,"CKVY",13.81,35.46,35.84,36.2,35.4,60.46,64.38,59.26,0.424,23.96,25.35,22.95,6.908,7.388,305.7,14.4,11.62,256.8452,10.57,0.03294123,0.04383532,0.4881678
"2018-02-06 13:40:00",30537,"CKVY",13.81,34.65,35.09,35.52,34.59,59.19,61.29,58.09,0.402,22.44,23.35,21.52,7.065,6.923,313.4,11.47,15.78,214.4108,10.57,0.03294123,0.04383532,0.4881678
"2018-02-06 13:45:00",30538,"CKVY",13.81,36.63,35.17,36.76,34.53,57.13,64.68,57.13,0.42,23.14,25.49,21.76,7.895,7.442,305.8,12.78,15.78,190.4774,10.57,0.02726381,0.0360429,0.4764715
"2018-02-06 13:50:00",30539,"CKVY",13.8,37,37.19,38.11,36.14,55.62,59.94,53.35,0.415,22.97,25.13,20.96,9.41,8.79,300.7,20.4,18.85,267.4948,10.57,0.02726381,0.0360429,0.4764715
"2018-02-06 13:55:00",30540,"CKVY",13.8,37.25,37.28,37.93,36.88,53.42,60.18,53.22,0.402,23.08,25.21,21.81,9.75,9.63,281.8,16.82,14.91,435.2027,10.57,0.02726381,0.0360429,0.4764715
"2018-02-06 14:00:00",30541,"CKVY",13.79,39.1,37.89,39.1,36.88,56.1,59.91,52.25,0.454,23.29,25.71,21.12,10.11,9.94,292.7,15.94,16,622.6124,10.57,0.06523313,0.07920732,0.4616708
"2018-02-06 14:05:00",30542,"CKVY",13.79,38.85,39.24,39.78,38.6,57.88,59.67,54.48,0.464,25.14,26.73,23.75,10.27,10.04,310.5,11.94,17.97,706.2774,10.57,0.06523313,0.07920732,0.4616708
"2018-02-06 14:10:00",30543,"CKVY",13.79,36.07,37.72,38.85,36.07,60.15,60.77,56.23,0.432,24.59,25.94,23.35,12.17,11.29,309.2,11.18,21.04,687.7541,10.58,0.06523313,0.07920732,0.4616708
"2018-02-06 14:15:00",30544,"CKVY",13.77,36.87,36.54,36.93,36.01,62.55,63.78,60.21,0.464,24.73,25.76,23.59,13.19,12.73,306.7,10.97,18.85,579.5353,10.58,0.0507956,0.06449184,0.4426319
"2018-02-06 14:20:00",30545,"CKVY",13.77,35.51,36.47,37.36,35.32,66.05,66.36,59.49,0.464,25.07,26.44,24.13,13.85,13.7,304.5,10.07,20.39,491.4331,10.57,0.0507956,0.06449184,0.4426319
"2018-02-06 14:25:00",30546,"CKVY",13.78,35.51,35.26,35.57,35.01,66.73,67.35,64.26,0.469,24.94,25.72,24.29,13.08,13.47,312.6,9.5,19.07,367.5688,10.57,0.0507956,0.06449184,0.4426319
"2018-02-06 14:30:00",30547,"CKVY",13.77,35.13,35.38,35.63,35.01,69.54,69.54,65.43,0.481,25.61,26.3,24.93,13.57,13.38,311.7,10.44,21.26,363.1362,10.57,0.03507476,0.04664127,0.42138
"2018-02-06 14:35:00",30548,"CKVY",13.77,36.24,35.39,36.24,34.76,67.76,71.6,67.76,0.49,26.41,27.4,25.48,13.22,13.3,311.1,10.99,18.85,360.0209,10.57,0.03507476,0.04664127,0.42138
"2018-02-06 14:40:00",30549,"CKVY",13.77,35.37,35.66,36.37,34.94,66.72,69.06,63.29,0.467,25.58,26.97,23.81,12.72,13,307.2,9.59,16.66,439.5372,10.57,0.03507476,0.04664127,0.42138
"2018-02-06 14:45:00",30550,"CKVY",13.77,35.25,35.86,36.49,35.25,68.72,69.95,65.25,0.478,26.11,27.47,25.28,11.1,11.85,312.2,13.02,13.59,469.634,10.56,0.03841658,0.04914947,0.3969629
"2018-02-06 14:50:00",30551,"CKVY",13.78,34.94,34.73,35.31,34.26,69.5,69.68,65.56,0.478,25.16,26.09,24.04,10.25,10.68,312.8,12.95,16.22,403.154,10.57,0.03841658,0.04914947,0.3969629
"2018-02-06 14:55:00",30552,"CKVY",13.78,35.25,35.02,35.37,34.63,70.16,71.25,66.66,0.488,25.96,26.83,24.86,9.07,9.7,332.1,12.84,11.84,328.3187,10.56,0.03841658,0.04914947,0.3969629
"2018-02-06 15:00:00",30553,"CKVY",13.78,35.99,35.78,36.24,35.25,66,72.8,65.49,0.473,26.69,27.76,25.32,8.13,8.43,323.4,19.66,10.96,309.014,10.56,0.03046837,0.03911836,0.3703223
"2018-02-06 15:05:00",30554,"CKVY",13.77,36.67,36.43,36.86,35.93,60.17,66.38,60.17,0.443,24.91,26.47,24.1,7.761,7.902,305.8,14.84,15.56,362.2894,10.56,0.03046837,0.03911836,0.3703223
"2018-02-06 15:10:00",30555,"CKVY",13.77,37.47,37.09,37.72,36.55,62.12,64.6,57.39,0.472,24.94,26.53,23.15,8.69,8.15,291.2,13.21,17.54,434.9006,10.57,0.03046837,0.03911836,0.3703223
"2018-02-06 15:15:00",30556,"CKVY",13.77,36.49,36.77,37.47,36.18,63.5,64.25,59.65,0.464,25.12,25.8,24.39,10.16,9.58,295.2,10.11,16.44,442.1066,10.56,0.04138097,0.05185517,0.3415073
"2018-02-06 15:20:00",30557,"CKVY",13.77,35.06,36.04,36.67,35,61.09,64.46,59.34,0.422,24.14,25.6,22.6,11.37,10.71,294.1,10.04,19.07,426.9495,10.57,0.04138097,0.05185517,0.3415073
"2018-02-06 15:25:00",30558,"CKVY",13.78,34.63,34.91,35.13,34.63,62.23,64.91,61.16,0.422,23.51,24.25,22.86,12.19,11.76,280.3,8.59,17.97,336.6336,10.56,0.04138097,0.05185517,0.3415073
"2018-02-06 15:30:00",30559,"CKVY",13.78,34.82,34.73,34.88,34.57,65.08,65.76,61.58,0.445,23.54,24.6,22.79,12.68,12.45,284.3,8.65,17.32,253.2988,10.56,0.02685709,0.03775067,0.3103474
"2018-02-06 15:35:00",30560,"CKVY",13.78,34.7,34.79,34.94,34.57,62.88,65.94,62.88,0.428,24.05,24.64,23.33,12.36,12.59,283.7,9.3,16,208.067,10.56,0.02685709,0.03775067,0.3103474
"2018-02-06 15:40:00",30561,"CKVY",13.79,34.51,34.59,34.76,34.39,62.09,64.73,61.82,0.419,23.39,23.99,22.71,11.88,12.17,279.2,8.86,15.56,199.2248,10.56,0.02685709,0.03775067,0.3103474
"2018-02-06 15:45:00",30562,"CKVY",13.79,34.14,34.33,34.57,34.14,61.3,65.04,60.48,0.408,22.91,24.04,21.91,12.06,11.88,276.6,10.21,20.39,184.2927,10.56,0.0230724,0.03362212,0.2765055
"2018-02-06 15:50:00",30563,"CKVY",13.8,34.45,34.38,34.76,34.14,61.37,65.15,60.48,0.414,23.13,23.94,22.15,12.13,12.12,274.3,9.49,16.22,163.8921,10.55,0.0230724,0.03362212,0.2765055
"2018-02-06 15:55:00",30564,"CKVY",13.81,34.01,34.24,34.45,34.01,66.28,66.28,61.41,0.439,23.1,24,22.46,12.33,12.21,283,9.61,17.76,152.2621,10.55,0.0230724,0.03362212,0.2765055
"2018-02-06 16:00:00",30565,"CKVY",13.82,33.89,33.95,34.14,33.77,64.39,66.45,62.02,0.424,23.24,24.14,22.36,12.2,12.32,283.4,7.809,18.41,138.1715,10.55,0.02045918,0.03072671,0.2407534
"2018-02-06 16:05:00",30566,"CKVY",13.85,33.77,33.78,33.89,33.64,62.74,64.94,62.64,0.411,22.84,23.29,22.32,12.51,12.35,280.1,9.27,18.19,115.0227,10.55,0.02045918,0.03072671,0.2407534
"2018-02-06 16:10:00",30567,"CKVY",13.38,33.64,33.76,33.89,33.52,64.91,64.91,59.86,0.424,22.09,23.11,21.21,12.68,12.64,279.1,9.91,18.41,87.9904,10.55,0.02045918,0.03072671,0.2407534
"2018-02-06 16:15:00",30568,"CKVY",13.24,33.65,33.68,33.89,33.52,63.91,65.7,60.27,0.417,22.4,23.39,21.41,12.37,12.5,273.6,9.1,16.66,72.30641,10.55,0.01796234,0.02829048,0.203561
"2018-02-06 16:20:00",30569,"CKVY",13.17,33.53,33.57,33.77,33.34,63.78,64.29,61.1,0.414,22.28,22.94,21.56,12.04,12.19,286,8.88,17.1,58.83273,10.55,0.01796234,0.02829048,0.203561
"2018-02-06 16:25:00",30570,"CKVY",13.14,33.4,33.43,33.59,33.28,63.16,65.77,63.09,0.408,22.76,23.25,22.21,11.37,11.67,282.8,9.13,15.34,47.12776,10.55,0.01796234,0.02829048,0.203561
"2018-02-06 16:30:00",30571,"CKVY",13.13,33.53,33.45,33.59,33.28,63.03,65.57,62.55,0.409,22.74,23.24,22,10.74,10.99,282.7,8.38,14.25,42.30463,10.55,0.01567161,0.02516297,0.1649982
"2018-02-06 16:35:00",30572,"CKVY",13.11,33.35,33.43,33.59,33.28,65.43,66.6,63.03,0.422,23,23.58,22.3,9.92,10.32,288.9,9.57,15.34,42.97564,10.55,0.01567161,0.02516297,0.1649982
"2018-02-06 16:40:00",30573,"CKVY",13.08,33.29,33.36,33.54,33.17,64.96,67.7,63.45,0.418,23.06,23.83,22.27,9.46,9.57,290.8,9.21,15.12,44.30016,10.55,0.01567161,0.02516297,0.1649982
"2018-02-06 16:45:00",30574,"CKVY",13.06,33.67,33.42,33.67,33.29,62.97,65.78,61.39,0.411,22.54,23.19,21.66,9.6,9.62,287.7,9.95,15.12,43.50732,10.55,0.01375135,0.02207454,0.1260005
"2018-02-06 16:50:00",30575,"CKVY",13.07,33.3,33.38,33.67,33.17,66.23,66.33,63.07,0.426,22.79,23.3,22.45,9.96,9.84,280,9.05,15.56,41.5413,10.55,0.01375135,0.02207454,0.1260005
"2018-02-06 16:55:00",30576,"CKVY",13.05,33.17,33.23,33.36,33.05,65.72,67.91,63.59,0.421,22.8,23.74,22.28,10.49,10.26,284.3,8.81,15.56,40.01361,10.55,0.01375135,0.02207454,0.1260005
"2018-02-06 17:00:00",30577,"CKVY",13.03,33.3,33.18,33.3,33.05,64.07,65.75,63.38,0.412,22.49,22.97,21.99,10.9,10.68,286.8,8.79,16,38.8892,10.55,0.01272937,0.02119537,0.08768117
"2018-02-06 17:05:00",30578,"CKVY",13.01,33.55,33.18,33.55,32.93,65,67.33,64.07,0.422,22.87,23.41,22.39,10.17,10.73,284.5,16.34,13.81,36.30479,10.55,0.01272937,0.02119537,0.08768117
"2018-02-06 17:10:00",30579,"CKVY",12.99,32.93,33.06,33.48,32.8,66.13,68.33,65.03,0.419,23.35,23.81,22.81,8.83,9.49,281.2,12.38,10.96,31.38646,10.55,0.01272937,0.02119537,0.08768117
"2018-02-06 17:15:00",30580,"CKVY",12.98,33.05,32.95,33.17,32.74,63.31,68.53,63.31,0.403,23.06,23.76,21.95,7.676,8.14,276.8,10.75,13.15,25.244,10.55,0.01043448,0.01800255,0.05169721
"2018-02-06 17:20:00",30581,"CKVY",12.97,32.87,32.99,33.3,32.8,66.13,68.22,63.07,0.418,23.04,23.73,21.93,7.489,7.352,271.5,9.49,11.18,19.9222,10.55,0.01043448,0.01800255,0.05169721
"2018-02-06 17:25:00",30582,"CKVY",12.96,32.93,32.86,33.05,32.68,64.69,68.5,64.55,0.41,23,23.63,22.23,7.627,7.531,272.6,7.258,12.06,16.17189,10.55,0.01043448,0.01800255,0.05169721
"2018-02-06 17:30:00",30583,"CKVY",12.93,32.93,32.86,33.05,32.62,66.37,67.78,64.14,0.421,22.61,23.32,22.03,7.823,7.828,279.6,7.397,12.28,12.83197,10.55,0.007791797,0.01424269,0.02422975
"2018-02-06 17:35:00",30584,"CKVY",12.94,32.93,32.81,32.99,32.62,64.86,67.16,64.04,0.411,22.53,23.15,22.02,8.16,7.991,281.4,9.87,12.71,9.500661,10.55,0.007791797,0.01424269,0.02422975
"2018-02-06 17:40:00",30585,"CKVY",12.93,32.75,32.8,32.99,32.56,66,67.34,64.63,0.416,22.7,23.12,22.21,8.46,8.39,272.5,9.42,12.49,6.520792,10.55,0.007791797,0.01424269,0.02422975
"2018-02-06 17:45:00",30586,"CKVY",12.92,32.69,32.71,32.88,32.57,66.52,67.65,65.38,0.418,22.78,23.19,22.37,8.22,8.29,276.6,8.69,13.15,4.57672,10.55,0.008577347,0.01544692,0.01016358
"2018-02-06 17:50:00",30587,"CKVY",12.92,32.94,32.9,33.31,32.57,64.94,66.48,64.04,0.412,22.39,22.79,22.01,7.779,8.21,270.8,17.77,11.62,3.282385,10.55,0.008577347,0.01544692,0.01016358
"2018-02-06 17:55:00",30588,"CKVY",12.91,32.45,32.68,33,32.38,67.51,67.72,64.49,0.42,22.71,23.09,22.22,7.462,7.618,283.6,12.41,10.3,2.382969,10.55,0.008577347,0.01544692,0.01016358
"2018-02-06 18:00:00",30589,"CKVY",12.9,32.57,32.65,32.82,32.45,67.38,67.72,64.73,0.421,22.6,23.09,22.14,7.791,7.737,282.1,7.822,13.59,1.587526,10.55,0.003770949,0.004635165,0.002643983
"2018-02-06 18:05:00",30590,"CKVY",12.9,32.32,32.37,32.57,32.2,69.3,69.3,67.38,0.429,23.06,23.4,22.72,7.393,7.467,291.3,9.1,9.21,0.9337869,10.55,0.003770949,0.004635165,0.002643983
"2018-02-06 18:10:00",30591,"CKVY",12.9,32.57,32.52,32.82,32.2,67.1,69.47,65.49,0.419,22.78,23.46,22.34,7.001,7.209,282.2,23.34,9.43,0.4624244,10.55,0.003770949,0.004635165,0.002643983
"2018-02-06 18:15:00",30592,"CKVY",12.9,32.45,32.52,32.69,32.32,67.2,67.58,65.38,0.418,22.59,22.95,22.21,6.58,6.804,289.6,8.11,10.74,0.1775808,10.55,0.003303247,0.004126171,2.838365E-06
"2018-02-06 18:20:00",30593,"CKVY",12.89,32.45,32.36,32.57,32.14,67.38,69.2,66.31,0.419,22.85,23.4,22.41,6.679,6.525,293.9,9.05,8.99,0.04810885,10.55,0.003303247,0.004126171,2.838365E-06
"2018-02-06 18:25:00",30594,"CKVY",12.89,32.26,32.34,32.57,32.14,68.82,69.13,65.66,0.425,22.88,23.33,22.23,6.335,6.597,303.7,9,8.33,0.0006558092,10.55,0.003303247,0.004126171,2.838365E-06
"2018-02-06 18:30:00",30595,"CKVY",12.87,32.32,32.21,32.38,32.07,67.31,69.44,67.03,0.416,22.99,23.33,22.53,5.534,5.815,296.5,10.21,7.453,0,10.55,0.002894752,0.003696597,2.5E-07
"2018-02-06 18:35:00",30596,"CKVY",12.87,32.14,32.17,32.38,31.95,68.78,69.44,67.34,0.422,23.04,23.27,22.65,4.984,5.248,299.5,8.17,8.11,0,10.55,0.002894752,0.003696597,2.5E-07
"2018-02-06 18:40:00",30597,"CKVY",12.87,31.95,32.03,32.2,31.89,70.26,70.54,68.82,0.428,23.27,23.62,22.94,4.546,4.693,292.6,8.45,5.48,0,10.55,0.002894752,0.003696597,2.5E-07
"2018-02-06 18:45:00",30598,"CKVY",12.87,31.89,31.93,32.08,31.7,70.26,71.09,69.64,0.427,23.36,23.65,23.13,4.043,4.345,291.1,9.27,5.261,0,10.55,0.002030016,0.002750839,2.5E-07
"2018-02-06 18:50:00",30599,"CKVY",12.87,31.71,31.74,31.95,31.46,72.6,72.67,70.3,0.438,23.64,23.94,23.33,3.613,3.872,294,6.891,4.384,0,10.55,0.002030016,0.002750839,2.5E-07
"2018-02-06 18:55:00",30600,"CKVY",12.87,31.65,31.58,31.77,31.4,71.71,73.59,70.95,0.432,23.74,24.1,23.28,3.567,3.574,297.9,7.202,6.357,0,10.54,0.002030016,0.002750839,2.5E-07
"2018-02-06 19:00:00",30601,"CKVY",12.86,31.83,31.81,31.96,31.58,71.16,71.74,69.44,0.432,23.31,23.68,22.91,3.699,3.626,306.8,8.54,6.138,0,10.55,0.001250206,0.001834298,2.5E-07
"2018-02-06 19:05:00",30602,"CKVY",12.86,31.71,31.73,31.9,31.46,72.57,73.05,70.44,0.438,23.59,24.04,23.23,3.892,3.839,311,6.67,6.357,0,10.54,0.001250206,0.001834298,2.5E-07
"2018-02-06 19:10:00",30603,"CKVY",12.85,31.9,31.74,31.96,31.53,70.96,72.64,70.34,0.432,23.53,23.93,23.24,4.158,4.02,314.2,6.71,5.918,0,10.54,0.001250206,0.001834298,2.5E-07
"2018-02-06 19:15:00",30604,"CKVY",12.85,31.96,31.79,31.96,31.59,68.83,72.13,68.73,0.42,23.42,23.81,22.8,4.301,4.172,312.5,8.73,7.234,0,10.54,0.001456166,0.002076484,2.5E-07
"2018-02-06 19:20:00",30605,"CKVY",12.84,31.9,31.87,32.09,31.59,69.1,71.34,68.28,0.42,23.21,23.63,22.6,4.241,4.227,310.9,11.39,6.357,0,10.54,0.001456166,0.002076484,2.5E-07
"2018-02-06 19:25:00",30606,"CKVY",12.85,31.96,31.87,32.09,31.65,68.76,70.93,68.21,0.419,23.04,23.48,22.62,4.208,4.256,310.1,8.58,7.014,0,10.55,0.001456166,0.002076484,2.5E-07
"2018-02-06 19:30:00",30607,"CKVY",12.85,31.84,31.87,31.96,31.72,69.65,70.75,68.56,0.423,23.04,23.49,22.71,4.228,4.258,312.1,9,6.576,0,10.55,0.001744435,0.002431249,2.5E-07
"2018-02-06 19:35:00",30608,"CKVY",12.84,31.96,31.92,32.09,31.72,67.49,69.69,67.35,0.412,22.76,23.15,22.38,4.685,4.454,307.4,9.86,7.891,0,10.54,0.001744435,0.002431249,2.5E-07
"2018-02-06 19:40:00",30609,"CKVY",12.84,31.9,31.94,32.15,31.78,68.9,69.9,67.56,0.419,22.88,23.25,22.45,4.908,4.777,315.2,8.27,7.014,0,10.55,0.001744435,0.002431249,2.5E-07
"2018-02-06 19:45:00",30610,"CKVY",12.84,31.65,31.74,31.96,31.47,71.89,71.89,68.76,0.433,23.29,23.63,22.76,4.906,4.932,302.3,7.909,5.918,0,10.55,0.002019608,0.002739871,2.5E-07
"2018-02-06 19:50:00",30611,"CKVY",12.84,31.65,31.51,31.72,31.34,69.45,73.81,69.45,0.418,23.66,24.08,22.81,4.854,4.845,301.1,8.02,9.43,0,10.54,0.002019608,0.002739871,2.5E-07
"2018-02-06 19:55:00",30612,"CKVY",12.84,31.96,31.94,32.09,31.65,70.34,70.34,68.04,0.429,22.81,23.41,22.56,5.217,5.046,296.9,8.25,8.77,0,10.55,0.002019608,0.002739871,2.5E-07
"2018-02-06 20:00:00",30613,"CKVY",12.84,31.84,31.84,32.02,31.59,69.52,71.82,68.21,0.422,23.09,23.67,22.49,5.538,5.355,297.1,8.69,8.55,0,10.55,0.002082815,0.002785444,2.5E-07
"2018-02-06 20:05:00",30614,"CKVY",12.83,31.65,31.71,31.9,31.53,70.1,71.17,69.31,0.422,23.11,23.45,22.85,5.372,5.5,296.1,7.691,7.453,0,10.55,0.002082815,0.002785444,2.5E-07
"2018-02-06 20:10:00",30615,"CKVY",12.83,31.59,31.77,31.96,31.59,70.44,70.44,67.73,0.423,22.75,23.15,22.37,4.89,5.138,300.2,7.287,6.576,0,10.55,0.002082815,0.002785444,2.5E-07
"2018-02-06 20:15:00",30616,"CKVY",12.83,31.28,31.4,31.72,31.22,70.96,72.27,70.51,0.421,23.29,23.56,22.95,4.427,4.624,296.9,9.25,6.795,0,10.55,0.002079982,0.002779831,2.5E-07
"2018-02-06 20:20:00",30617,"CKVY",12.83,31.22,31.24,31.41,31.1,71.1,71.99,70.41,0.421,23.02,23.31,22.7,4.408,4.419,288.8,5.756,6.138,0,10.55,0.002079982,0.002779831,2.5E-07
"2018-02-06 20:25:00",30618,"CKVY",12.82,31.16,31.03,31.22,30.85,71.58,72.71,71.13,0.423,23.09,23.31,22.79,4.383,4.352,285.5,6.793,6.357,0,10.55,0.002079982,0.002779831,2.5E-07
"2018-02-06 20:30:00",30619,"CKVY",12.82,31.16,31,31.22,30.79,71.3,73.23,71.03,0.421,23.15,23.45,22.81,4.51,4.469,283.6,6.621,5.918,0,10.55,0.001569137,0.002180874,2.5E-07
"2018-02-06 20:35:00",30620,"CKVY",12.81,31.28,31.17,31.41,30.97,70.07,72.33,70.03,0.416,22.95,23.25,22.57,4.624,4.571,276.2,8.32,6.576,0,10.55,0.001569137,0.002180874,2.5E-07
"2018-02-06 20:40:00",30621,"CKVY",12.81,31.22,31.24,31.47,30.91,71.44,72.64,69.14,0.423,22.84,23.37,22.38,4.527,4.621,273,6.785,5.918,0,10.55,0.001569137,0.002180874,2.5E-07
"2018-02-06 20:45:00",30622,"CKVY",12.82,31.65,31.32,31.84,30.97,67.87,72.33,66.43,0.409,22.68,23.28,21.7,4.276,4.375,284.5,24.52,7.672,0,10.55,0.00175103,0.002407181,2.5E-07
"2018-02-06 20:50:00",30623,"CKVY",12.81,30.91,31.14,31.65,30.73,71.41,73.95,67.83,0.417,23.03,23.64,22.19,3.86,4.053,267.6,6.472,4.822,0,10.55,0.00175103,0.002407181,2.5E-07
"2018-02-06 20:55:00",30624,"CKVY",12.81,30.54,30.72,31.04,30.42,73.5,75.22,70.93,0.423,23.2,23.71,22.61,3.537,3.711,270.4,3.998,5.042,0,10.54,0.00175103,0.002407181,2.5E-07
"2018-02-06 21:00:00",30625,"CKVY",12.81,30.6,30.69,30.85,30.48,70.69,73.5,70.48,0.408,22.54,23.14,22.16,3.387,3.513,283.7,7.972,3.946,0,10.54,0.00120412,0.001759457,2.5E-07
"2018-02-06 21:05:00",30626,"CKVY",12.8,30.48,30.55,30.73,30.29,73.64,73.64,70.51,0.423,22.69,23.07,22.18,3.244,3.344,283.6,4.436,4.165,0,10.54,0.00120412,0.001759457,2.5E-07
"2018-02-06 21:10:00",30627,"CKVY",12.8,30.42,30.42,30.54,30.23,72.95,73.78,72.51,0.418,22.88,23.11,22.55,3.167,3.171,287.4,3.648,3.726,0,10.54,0.00120412,0.001759457,2.5E-07
"2018-02-06 21:15:00",30628,"CKVY",12.8,30.66,30.56,30.73,30.36,71.72,73.16,71.06,0.415,22.64,22.94,22.36,3.016,3.074,277.2,5.583,3.288,0,10.55,0.0008282036,0.001303417,2.5E-07
"2018-02-06 21:20:00",30629,"CKVY",12.8,31.34,30.79,31.47,30.48,66.6,72.81,66.53,0.396,22.39,23.03,21.39,2.949,2.96,257.2,18.68,4.822,0,10.54,0.0008282036,0.001303417,2.5E-07
"2018-02-06 21:25:00",30630,"CKVY",12.8,31.96,31.56,32.15,31.16,65.53,69.93,62.51,0.4,21.77,22.62,20.55,3.073,2.959,256.1,11.4,6.795,0,10.55,0.0008282036,0.001303417,2.5E-07
"2018-02-06 21:30:00",30631,"CKVY",12.8,32.21,31.95,32.21,31.59,63.75,66.46,62.13,0.393,21.35,21.94,20.51,3.019,3.105,247,18.63,4.384,0,10.55,0.001148955,0.001765897,2.5E-07
"2018-02-06 21:35:00",30632,"CKVY",12.8,31.1,31.84,32.21,31.1,69.55,69.59,61.55,0.41,21.52,22.5,20.35,2.805,2.876,243.1,8.53,3.726,0,10.55,0.001148955,0.001765897,2.5E-07
"2018-02-06 21:40:00",30633,"CKVY",12.79,31.34,31.43,31.78,30.97,67.42,70.07,63.78,0.401,21.64,22.52,20.74,2.599,2.775,248.6,10.85,4.603,0,10.55,0.001148955,0.001765897,2.5E-07
"2018-02-06 21:45:00",30634,"CKVY",12.79,30.48,30.81,31.34,30.48,72.33,72.54,67.42,0.415,22.44,22.83,21.79,2.672,2.599,246.1,6.09,3.507,0,10.55,0.0009239677,0.001484571,2.5E-07
"2018-02-06 21:50:00",30635,"CKVY",12.79,30.36,30.46,30.6,30.23,70.89,73.43,70.89,0.405,22.68,23.03,22.05,3.001,2.839,238.9,8.52,5.261,0,10.55,0.0009239677,0.001484571,2.5E-07
"2018-02-06 21:55:00",30636,"CKVY",12.79,30.11,30.39,30.73,30.05,73.12,73.26,70.55,0.414,22.51,22.75,22.05,3.324,3.174,240.8,9.55,5.042,0,10.55,0.0009239677,0.001484571,2.5E-07
"2018-02-06 22:00:00",30637,"CKVY",12.79,29.98,30.2,30.36,29.98,74.26,74.5,72.95,0.418,22.77,22.99,22.51,3.476,3.388,261.6,6.046,4.165,0,10.55,0.0007664019,0.001223896,2.5E-07
"2018-02-06 22:05:00",30638,"CKVY",12.78,29.74,30.03,30.23,29.74,73.6,74.46,72.81,0.41,22.62,22.98,22.22,3.49,3.512,278.4,8.35,4.165,0,10.55,0.0007664019,0.001223896,2.5E-07
"2018-02-06 22:10:00",30639,"CKVY",12.79,29.37,29.57,29.86,29.37,74.74,74.74,73.67,0.41,22.33,22.57,22.13,3.115,3.307,298.7,11.5,3.507,0,10.54,0.0007664019,0.001223896,2.5E-07
"2018-02-06 22:15:00",30640,"CKVY",12.78,29.06,29.22,29.43,29,77.73,77.76,74.77,0.421,22.78,23.05,22.36,2.686,2.88,316.7,6.221,3.069,0,10.55,0.0006514766,0.001055211,2.5E-07
"2018-02-06 22:20:00",30641,"CKVY",12.78,29.37,29.17,29.49,28.93,79,79,76.94,0.434,23.15,23.79,22.88,2.397,2.542,332.8,14.16,3.507,0,10.54,0.0006514766,0.001055211,2.5E-07
"2018-02-06 22:25:00",30642,"CKVY",12.78,29.43,29.58,29.74,29.37,78.45,79.07,76.87,0.432,23.53,23.76,23.22,2.374,2.347,312.7,16.59,3.288,0,10.54,0.0006514766,0.001055211,2.5E-07
"2018-02-06 22:30:00",30643,"CKVY",12.77,29.19,29.35,29.62,29.19,78.87,78.87,78.21,0.43,23.5,23.79,23.32,2.775,2.597,295.7,4.275,4.165,0,10.55,-3.333028E-05,0.0001588635,2.5E-07
"2018-02-06 22:35:00",30644,"CKVY",12.78,28.76,29.01,29.31,28.63,79.14,79.49,78.66,0.424,23.37,23.59,23.01,3.031,2.891,303,6.563,4.165,0,10.54,-3.333028E-05,0.0001588635,2.5E-07
"2018-02-06 22:40:00",30645,"CKVY",12.78,28.88,28.77,28.94,28.63,79.76,79.9,78.94,0.429,23.22,23.5,22.95,3.446,3.238,317.4,6.4,5.042,0,10.54,-3.333028E-05,0.0001588635,2.5E-07
"2018-02-06 22:45:00",30646,"CKVY",12.78,28.51,28.76,29,28.51,80.8,80.8,79.49,0.428,23.4,23.54,23.28,3.714,3.598,311.3,6.297,5.261,0,10.54,0.0002631291,0.000527412,2.5E-07
"2018-02-06 22:50:00",30647,"CKVY",12.77,28.51,28.49,28.64,28.33,81.7,81.8,80.8,0.433,23.48,23.75,23.26,3.766,3.783,308.9,12.56,4.603,0,10.54,0.0002631291,0.000527412,2.5E-07
"2018-02-06 22:55:00",30648,"CKVY",12.76,29.38,29.01,29.44,28.45,77.91,81.7,77.88,0.428,23.61,23.85,23.22,3.502,3.626,318.5,10.29,4.384,0,10.54,0.0002631291,0.000527412,2.5E-07
"2018-02-06 23:00:00",30649,"CKVY",12.75,29.93,29.7,30,29.25,75.71,78.08,75.4,0.425,23.25,23.48,23.04,3.528,3.487,304.6,7.518,5.918,0,10.54,0.0004710536,0.0007861161,2.5E-07
"2018-02-06 23:05:00",30650,"CKVY",12.77,29.87,29.97,30.12,29.75,77.6,77.6,75.64,0.435,23.41,23.74,23.18,3.622,3.559,301.4,7.145,5.042,0,10.54,0.0004710536,0.0007861161,2.5E-07
"2018-02-06 23:10:00",30651,"CKVY",12.76,29.81,29.76,29.87,29.63,78.36,78.77,77.36,0.438,23.76,24.04,23.52,3.803,3.701,310.7,5.009,4.384,0,10.54,0.0004710536,0.0007861161,2.5E-07
"2018-02-06 23:15:00",30652,"CKVY",12.76,30,29.93,30.12,29.75,77.71,78.36,76.88,0.438,23.77,23.99,23.53,3.745,3.774,313.8,6.505,5.261,0,10.55,0.0006748115,0.001058395,2.5E-07
"2018-02-06 23:20:00",30653,"CKVY",12.76,29.75,29.92,30.12,29.75,77.81,78.12,77.19,0.434,23.81,24.01,23.62,3.819,3.759,304.5,5.723,5.261,0,10.55,0.0006748115,0.001058395,2.5E-07
"2018-02-06 23:25:00",30654,"CKVY",12.76,29.63,29.63,29.81,29.5,77.29,78.12,77.29,0.429,23.52,23.77,23.31,4.12,3.97,308.7,5.952,6.138,0,10.55,0.0006748115,0.001058395,2.5E-07
"2018-02-06 23:30:00",30655,"CKVY",12.76,30.12,29.88,30.24,29.56,74.75,77.29,74.61,0.423,23.16,23.4,22.93,4.219,4.202,315,6.362,5.261,0,10.55,0.0008293873,0.001242128,2.5E-07
"2018-02-06 23:35:00",30656,"CKVY",12.74,31.36,30.54,31.36,30.06,67.12,74.79,66.88,0.399,22.52,23.21,21.47,4.385,4.276,311.9,8.2,7.891,0,10.55,0.0008293873,0.001242128,2.5E-07
"2018-02-06 23:40:00",30657,"CKVY",12.76,31.6,31.35,31.73,30.99,66.03,69.8,65.54,0.397,21.79,22.47,21.41,4.489,4.467,323.6,9.6,7.891,0,10.55,0.0008293873,0.001242128,2.5E-07
"2018-02-06 23:45:00",30658,"CKVY",12.75,31.36,31.53,31.73,31.36,67.06,67.26,65.13,0.399,21.66,21.93,21.24,4.537,4.499,332.4,9.81,6.357,0,10.55,0.001905012,0.002615439,2.5E-07
"2018-02-06 23:50:00",30659,"CKVY",12.74,31.73,31.69,31.98,31.36,64.45,67.06,63,0.389,21.15,21.81,20.65,4.948,4.752,338.4,9.81,10.74,0,10.55,0.001905012,0.002615439,2.5E-07
"2018-02-06 23:55:00",30660,"CKVY",12.75,31.48,31.6,31.73,31.42,65.13,66.13,64.17,0.39,21.29,21.59,20.92,5.051,4.992,347.2,8.74,7.891,0,10.55,0.001905012,0.002615439,2.5E-07
"2018-02-07 00:00:00",30661,"CKVY",12.74,31.6,31.56,31.67,31.42,65.85,66.51,64.82,0.396,21.33,21.65,21.03,5.339,5.184,347.2,9.75,7.453,0,10.55,0.002574,0.003418935,2.5E-07
"2018-02-07 00:05:00",30662,"CKVY",12.73,31.6,31.55,31.73,31.42,65.96,66.71,65.2,0.396,21.46,21.81,21.2,4.818,5.15,341.4,9.41,5.918,0,10.55,0.002574,0.003418935,2.5E-07
"2018-02-07 00:10:00",30663,"CKVY",12.74,31.67,31.48,31.67,31.3,65.1,67.06,64.65,0.392,21.47,21.8,20.98,4.192,4.458,322.3,13.29,5.261,0,10.55,0.002574,0.003418935,2.5E-07
"2018-02-07 00:15:00",30664,"CKVY",12.74,31.3,31.46,31.73,31.11,66.88,68.16,64.58,0.397,21.6,22.07,21.04,3.262,3.852,338.7,16.42,5.918,0,10.55,0.002204342,0.002997902,2.5E-07
"2018-02-07 00:20:00",30665,"CKVY",12.74,31.42,31.35,31.48,31.17,66.23,66.88,64.99,0.395,21.31,21.58,20.96,2.546,2.801,342.8,13.06,4.822,0,10.55,0.002204342,0.002997902,2.5E-07
"2018-02-07 00:25:00",30666,"CKVY",12.74,31.3,31.39,31.6,31.23,66.13,66.82,64.45,0.393,21.36,21.69,20.88,2.551,2.531,0.148,8.11,6.357,0,10.55,0.002204342,0.002997902,2.5E-07
"2018-02-07 00:30:00",30667,"CKVY",12.73,31.48,31.55,31.79,31.3,64.89,66.23,64.2,0.388,21.21,21.54,20.91,3.012,2.693,359.9,8.68,6.795,0,10.55,0.0009972518,0.00159539,2.5E-07
"2018-02-07 00:35:00",30668,"CKVY",12.73,31.48,31.48,31.67,31.36,65.34,66.61,64.62,0.391,21.26,21.64,20.92,3.562,3.298,1.342,17.42,5.48,0,10.55,0.0009972518,0.00159539,2.5E-07
"2018-02-07 00:40:00",30669,"CKVY",12.73,31.48,31.47,31.67,31.3,65.41,66.54,64.51,0.391,21.25,21.62,20.9,3.511,3.652,5.38,10.19,5.48,0,10.55,0.0009972518,0.00159539,2.5E-07
"2018-02-07 00:45:00",30670,"CKVY",12.73,31.6,31.43,31.6,31.3,64.72,66.4,64.55,0.389,21.2,21.58,20.87,3.229,3.269,351.3,10.93,5.261,0,10.55,0.001587223,0.002312612,2.5E-07
"2018-02-07 00:50:00",30671,"CKVY",12.73,31.48,31.43,31.6,31.3,64.75,65.96,64.72,0.387,21.15,21.4,20.87,3.328,3.324,355.7,10.02,5.699,0,10.55,0.001587223,0.002312612,2.5E-07
"2018-02-07 00:55:00",30672,"CKVY",12.72,31.3,31.34,31.6,31.17,66.4,67.26,64.45,0.394,21.39,21.77,20.88,3.479,3.403,341.3,12.87,6.138,0,10.55,0.001587223,0.002312612,2.5E-07
"2018-02-07 01:00:00",30673,"CKVY",12.72,31.67,31.23,31.67,30.92,64.1,68.29,64.03,0.386,21.45,21.99,20.73,3.884,3.64,337.2,16.6,7.891,0,10.55,0.001565002,0.002275669,2.5E-07
"2018-02-07 01:05:00",30674,"CKVY",12.72,30.92,31.25,31.6,30.86,68.5,68.6,64.07,0.401,21.53,21.94,20.79,3.74,3.86,317.4,7.371,6.357,0,10.56,0.001565002,0.002275669,2.5E-07
"2018-02-07 01:10:00",30675,"CKVY",12.72,31.3,31.04,31.48,30.86,65.06,68.7,64.86,0.386,21.4,21.91,20.77,4.019,3.814,310.6,8.31,6.138,0,10.55,0.001565002,0.002275669,2.5E-07
"2018-02-07 01:15:00",30676,"CKVY",12.72,31.6,31.46,31.67,31.23,64.24,66.27,63.76,0.386,21,21.42,20.64,4.172,4.208,323.3,9.89,7.672,0,10.55,0.001874192,0.002625545,2.5E-07
"2018-02-07 01:20:00",30677,"CKVY",12.72,31.73,31.57,31.79,31.42,62.42,64.89,62.42,0.377,20.8,21.13,20.36,4.322,4.267,322.3,19.63,7.453,0,10.55,0.001874192,0.002625545,2.5E-07
"2018-02-07 01:25:00",30678,"CKVY",12.72,31.05,31.51,31.85,31.05,67.4,67.4,62.18,0.396,20.89,21.66,20.27,4.32,4.289,315,10.95,6.576,0,10.55,0.001874192,0.002625545,2.5E-07
"2018-02-07 01:30:00",30679,"CKVY",12.72,31.36,30.98,31.36,30.68,66.4,70.01,65.54,0.395,21.67,22.17,20.97,4.505,4.395,290.3,10.64,8.33,0,10.55,0.002167897,0.002968719,2.5E-07
"2018-02-07 01:35:00",30680,"CKVY",12.71,30.61,30.87,31.36,30.55,70.9,70.9,66.44,0.409,21.95,22.36,21.35,4.645,4.52,293.6,8.3,5.699,0,10.55,0.002167897,0.002968719,2.5E-07
"2018-02-07 01:40:00",30681,"CKVY",12.71,30.12,30.22,30.61,29.93,73.03,75.23,70.9,0.413,22.8,23.16,22.3,4.549,4.622,297.1,6.173,6.357,0,10.55,0.002167897,0.002968719,2.5E-07
"2018-02-07 01:45:00",30682,"CKVY",12.71,30.74,30.54,30.86,30.12,69.8,72.96,69.46,0.405,22.31,22.8,21.84,4.607,4.649,292.2,8.11,8.55,0,10.55,0.001687177,0.002311831,2.5E-07
"2018-02-07 01:50:00",30683,"CKVY",12.71,30.74,30.76,30.92,30.55,70.56,70.83,68.74,0.409,22.09,22.4,21.69,4.641,4.602,289.2,7.303,6.357,0,10.55,0.001687177,0.002311831,2.5E-07
"2018-02-07 01:55:00",30684,"CKVY",12.71,30.49,30.56,30.74,30.37,72.83,72.83,70.42,0.418,22.56,22.83,22.14,4.699,4.681,280.8,5.692,5.48,0,10.55,0.001687177,0.002311831,2.5E-07
"2018-02-07 02:00:00",30685,"CKVY",12.7,30.49,30.5,30.68,30.37,71.73,73.17,71.35,0.412,22.6,22.97,22.3,4.252,4.409,284.4,6.986,4.822,0,10.55,0.001673524,0.00229771,2.5E-07
"2018-02-07 02:05:00",30686,"CKVY",12.7,30.61,30.64,30.92,30.37,71.59,72.69,68.64,0.413,22.29,22.79,21.65,4.019,4.147,303.9,9.97,5.699,0,10.55,0.001673524,0.00229771,2.5E-07
"2018-02-07 02:10:00",30687,"CKVY",12.69,31.11,30.8,31.11,30.43,67.47,71.76,67.47,0.398,21.99,22.59,21.52,4.136,4.045,304.3,11.49,7.014,0,10.55,0.001673524,0.00229771,2.5E-07
"2018-02-07 02:15:00",30688,"CKVY",12.69,30.74,30.98,31.23,30.68,70.22,70.7,67.33,0.408,21.98,22.46,21.5,4.14,4.192,304,8.08,5.48,0,10.55,0.001619667,0.002270187,2.5E-07
"2018-02-07 02:20:00",30689,"CKVY",12.69,31.23,30.98,31.23,30.68,67.5,70.39,67.19,0.4,21.91,22.31,21.51,4.317,4.228,319.4,7.734,5.699,0,10.55,0.001619667,0.002270187,2.5E-07
"2018-02-07 02:25:00",30690,"CKVY",12.69,31.36,31.21,31.48,31.05,65.89,68.15,65.89,0.392,21.64,21.95,21.22,4.151,4.272,316.2,7.325,5.042,0,10.55,0.001619667,0.002270187,2.5E-07
"2018-02-07 02:30:00",30691,"CKVY",12.68,31.54,31.29,31.54,30.99,65.34,68.02,65.27,0.392,21.5,21.9,21.13,4.085,4.095,313.6,9.91,5.699,0,10.55,0.001882445,0.002608808,2.5E-07
"2018-02-07 02:35:00",30692,"CKVY",12.67,31.98,31.89,32.16,31.42,62.52,65.68,62.14,0.381,20.81,21.42,20.49,4.593,4.398,319.3,21.1,10.74,0,10.55,0.001882445,0.002608808,2.5E-07
"2018-02-07 02:40:00",30693,"CKVY",12.68,31.85,32.03,32.22,31.79,63.62,63.79,61.49,0.386,20.66,21.13,20.33,4.611,4.615,315.1,19.88,6.576,0,10.55,0.001882445,0.002608808,2.5E-07
"2018-02-07 02:45:00",30694,"CKVY",12.68,31.6,31.58,31.85,31.36,63.69,66.4,63.38,0.383,21.19,21.66,20.68,4.121,4.313,319.6,12.16,5.48,0,10.56,0.002464505,0.003343473,2.5E-07
"2018-02-07 02:50:00",30695,"CKVY",12.68,30.74,31.31,31.79,30.74,70.08,70.22,63.35,0.407,21.63,22.35,20.61,3.226,3.639,302,8.28,4.822,0,10.55,0.002464505,0.003343473,2.5E-07
"2018-02-07 02:55:00",30696,"CKVY",12.67,30.49,30.54,30.86,30.31,71.32,72.83,70.01,0.41,22.41,22.82,22.11,2.837,2.999,285.6,10.09,3.946,0,10.55,0.002464505,0.003343473,2.5E-07
"2018-02-07 03:00:00",30697,"CKVY",12.67,30.43,30.47,30.61,30.31,71.04,72.48,70.35,0.407,22.27,22.65,21.9,3.01,2.994,289.5,6.738,3.946,0,10.55,0.001063372,0.001622143,2.5E-07
"2018-02-07 03:05:00",30698,"CKVY",12.67,30.49,30.42,30.55,30.24,72.31,72.31,70.97,0.415,22.37,22.65,22.14,2.924,2.954,286.8,8.76,4.165,0,10.55,0.001063372,0.001622143,2.5E-07
"2018-02-07 03:10:00",30699,"CKVY",12.67,30.24,30.38,30.55,30.12,73.58,73.58,70.63,0.419,22.48,22.86,22.03,2.816,2.881,300.1,9.28,3.946,0,10.55,0.001063372,0.001622143,2.5E-07
"2018-02-07 03:15:00",30700,"CKVY",12.67,30.92,30.32,30.92,30.06,68.46,74.37,68.43,0.4,22.47,22.99,21.63,3.09,2.851,298.7,10.9,6.357,0,10.55,0.0006690469,0.001111296,2.5E-07
"2018-02-07 03:20:00",30701,"CKVY",12.66,30.24,30.65,30.99,30.24,72.83,72.96,68.36,0.414,22.4,22.8,21.64,3.372,3.246,296,11.69,5.48,0,10.55,0.0006690469,0.001111296,2.5E-07
"2018-02-07 03:25:00",30702,"CKVY",12.66,30.55,30.44,30.68,30.24,71.8,73.03,71.21,0.414,22.54,22.71,22.3,3.971,3.692,299.8,8.09,6.138,0,10.55,0.0006690469,0.001111296,2.5E-07
"2018-02-07 03:30:00",30703,"CKVY",12.65,30.55,30.58,30.8,30.37,71.93,73.58,70.97,0.414,22.68,23.06,22.33,4.191,4.149,298.4,9.12,7.891,0,10.55,0.001182902,0.001734742,2.5E-07
"2018-02-07 03:35:00",30704,"CKVY",12.65,30.49,30.67,30.86,30.49,72.41,72.59,71.01,0.416,22.7,22.91,22.42,4.212,4.214,300.3,7.127,6.576,0,10.55,0.001182902,0.001734742,2.5E-07
"2018-02-07 03:40:00",30705,"CKVY",12.65,30.8,30.72,30.99,30.49,71.28,72.65,70.63,0.415,22.64,22.99,22.35,4.181,4.159,303.1,9.12,5.918,0,10.55,0.001182902,0.001734742,2.5E-07
"2018-02-07 03:45:00",30706,"CKVY",12.65,30.61,30.75,30.92,30.49,72.28,72.69,70.7,0.417,22.62,23,22.35,4.262,4.198,296.4,6.22,6.576,0,10.55,0.00146221,0.002058433,2.5E-07
"2018-02-07 03:50:00",30707,"CKVY",12.63,31.23,30.74,31.36,30.43,69.22,72.66,68.64,0.41,22.57,22.87,22.03,4.765,4.429,291.7,7.512,8.55,0,10.55,0.00146221,0.002058433,2.5E-07
"2018-02-07 03:55:00",30708,"CKVY",12.64,30.24,30.65,31.23,30.24,75.85,76.06,69.29,0.431,23.2,23.79,22.29,4.592,4.736,278.7,8.08,5.48,0,10.55,0.00146221,0.002058433,2.5E-07
"2018-02-07 04:00:00",30709,"CKVY",12.64,30.74,30.36,30.8,30.12,71.73,75.92,71.18,0.416,23.11,23.68,22.47,4.473,4.508,277,8.66,7.672,0,10.55,0.001501377,0.002076866,2.5E-07
"2018-02-07 04:05:00",30710,"CKVY",12.63,30.55,30.63,30.74,30.43,72.62,72.69,71.18,0.418,22.64,22.96,22.39,4.146,4.369,272.1,7.889,5.918,0,10.55,0.001501377,0.002076866,2.5E-07
"2018-02-07 04:10:00",30711,"CKVY",12.63,30.37,30.74,31.17,30.31,72,72.62,68.57,0.412,22.39,22.85,21.87,4.262,4.239,278.8,7.791,7.014,0,10.55,0.001501377,0.002076866,2.5E-07
"2018-02-07 04:15:00",30712,"CKVY",12.63,30.12,30.16,30.43,29.87,72.35,74,72,0.409,22.59,22.82,22.3,3.945,4.111,290.6,14.69,8.11,0,10.55,0.001453302,0.002040682,2.5E-07
"2018-02-07 04:20:00",30713,"CKVY",12.63,30.86,30.88,31.11,30.12,69.94,72.24,68.36,0.408,22.05,22.37,21.8,4.184,4.111,293.5,9.82,9.43,0,10.55,0.001453302,0.002040682,2.5E-07
"2018-02-07 04:25:00",30714,"CKVY",12.63,30.8,30.77,30.92,30.61,70.18,70.9,69.84,0.408,22.27,22.44,22.02,4.392,4.182,295,10.11,8.55,0,10.55,0.001453302,0.002040682,2.5E-07
"2018-02-07 04:30:00",30715,"CKVY",12.62,30.86,30.93,31.36,30.68,70.25,70.63,67.61,0.41,22.17,22.55,21.69,5.091,4.755,289.1,10.28,9.21,0,10.55,0.001730008,0.002392817,2.5E-07
"2018-02-07 04:35:00",30716,"CKVY",12.62,30.74,30.84,30.99,30.68,71.42,71.45,69.7,0.415,22.4,22.67,22.12,5.022,5.022,285.8,8.13,6.795,0,10.55,0.001730008,0.002392817,2.5E-07
"2018-02-07 04:40:00",30717,"CKVY",12.62,30.68,30.58,30.74,30.43,71.73,73.07,71.32,0.415,22.75,23.01,22.44,4.704,4.908,291,10.9,7.014,0,10.55,0.001730008,0.002392817,2.5E-07
"2018-02-07 04:45:00",30718,"CKVY",12.62,30.86,30.74,30.99,30.49,70.77,71.87,69.87,0.413,22.47,22.74,22.13,4.061,4.368,297.7,9.79,6.576,0,10.55,0.001768464,0.002402802,2.5E-07
"2018-02-07 04:50:00",30719,"CKVY",12.62,30.68,30.74,30.86,30.61,70.08,71.25,69.94,0.406,22.33,22.59,22.05,3.656,3.799,293.4,9.55,5.042,0,10.55,0.001768464,0.002402802,2.5E-07
"2018-02-07 04:55:00",30720,"CKVY",12.61,30.61,30.53,30.8,30.37,70.9,72.45,70.08,0.409,22.41,22.7,22.12,3.522,3.601,283.7,16.65,6.576,0,10.55,0.001768464,0.002402802,2.5E-07
"2018-02-07 05:00:00",30721,"CKVY",12.6,30.49,30.74,30.99,30.49,71.59,71.59,69.6,0.411,22.32,22.53,21.98,3.3,3.448,279.6,30.49,6.576,0,10.55,0.001221816,0.00179444,2.5E-07
"2018-02-07 05:05:00",30722,"CKVY",12.6,30.12,30.33,30.61,30,75.37,75.37,71.59,0.427,22.73,23.34,22.4,2.857,3.17,284,17.24,4.165,0,10.55,0.001221816,0.00179444,2.5E-07
"2018-02-07 05:10:00",30723,"CKVY",12.6,29.93,29.97,30.18,29.81,75.4,76.57,75.13,0.424,23.26,23.67,22.95,2.14,2.468,265.4,10.32,1.973,0,10.55,0.001221816,0.00179444,2.5E-07
"2018-02-07 05:15:00",30724,"CKVY",12.6,29.93,29.94,30.06,29.81,74.37,75.44,74.34,0.418,22.98,23.18,22.78,1.635,1.911,276.3,10.24,2.411,0,10.55,0.0002224881,0.0005194567,2.5E-07
"2018-02-07 05:20:00",30725,"CKVY",12.6,30,30,30.12,29.87,74.89,74.89,74.06,0.422,22.83,23.04,22.64,1.098,1.304,265.3,33.86,1.754,0,10.55,0.0002224881,0.0005194567,2.5E-07
"2018-02-07 05:25:00",30726,"CKVY",12.59,29.38,29.68,30,29.38,79.32,79.53,74.96,0.436,23.69,24.3,22.91,1.117,1.154,156,32.72,2.192,0,10.55,0.0002224881,0.0005194567,2.5E-07
"2018-02-07 05:30:00",30727,"CKVY",12.59,29.75,29.54,29.81,29.32,76.06,79.35,75.68,0.424,23.21,23.86,22.8,0.696,0.891,101.8,76.27,0.877,0,10.55,-0.001051085,-0.001326361,2.5E-07
"2018-02-07 05:35:00",30728,"CKVY",12.59,29.13,29.53,29.87,29.07,80.9,80.9,76.06,0.44,23.58,24.01,23.13,1.06,0.794,165.4,19.98,3.069,0,10.55,-0.001051085,-0.001326361,2.5E-07
"2018-02-07 05:40:00",30729,"CKVY",12.59,28.51,28.79,29.13,28.51,80.7,82.3,80.6,0.428,23.8,24.06,23.34,1.336,1.179,154.2,5.845,2.85,0,10.55,-0.001051085,-0.001326361,2.5E-07
"2018-02-07 05:45:00",30730,"CKVY",12.59,28.76,28.6,28.76,28.51,80.4,81.9,80.4,0.43,23.61,23.83,23.37,1.713,1.508,150.2,6.818,1.754,0,10.55,-0.001125981,-0.001443732,2.5E-07
"2018-02-07 05:50:00",30731,"CKVY",12.59,28.88,28.89,29.07,28.64,80.5,81,78.22,0.433,23.43,23.89,22.88,1.497,1.688,109.5,17.74,1.754,0,10.55,-0.001125981,-0.001443732,2.5E-07
"2018-02-07 05:55:00",30732,"CKVY",12.58,28.76,28.84,28.95,28.64,81.9,82.1,79.84,0.439,23.6,24.1,23.33,0.924,1.241,123.3,10.79,1.534,0,10.55,-0.001125981,-0.001443732,2.5E-07
"2018-02-07 06:00:00",30733,"CKVY",12.58,28.88,28.84,29.01,28.64,82,82,78.8,0.441,23.5,24.14,23.02,0.526,0.732,149.6,14.19,0,0,10.55,-0.001064503,-0.001345689,2.5E-07
"2018-02-07 06:05:00",30734,"CKVY",12.58,28.64,28.74,28.88,28.64,81.8,82,81,0.436,23.79,24.06,23.56,0.157,0.344,161.3,0.079,0,0,10.55,-0.001064503,-0.001345689,2.5E-07
"2018-02-07 06:10:00",30735,"CKVY",12.58,28.64,28.72,28.88,28.58,81.4,81.8,80.8,0.434,23.75,23.92,23.55,0.503,0.207,35.54,36.29,2.85,0,10.55,-0.001064503,-0.001345689,2.5E-07
"2018-02-07 06:15:00",30736,"CKVY",12.57,29.01,28.79,29.13,28.57,79.63,81.4,79.29,0.431,23.5,23.77,23.27,1.371,0.941,34.36,2.474,3.288,0,10.55,-0.001793127,-0.002608548,2.5E-07
"2018-02-07 06:20:00",30737,"CKVY",12.56,29.57,29.33,29.63,28.89,76.2,79.56,75.99,0.422,23.17,23.53,22.86,1.975,1.684,13.11,11.29,2.85,0,10.55,-0.001793127,-0.002608548,2.5E-07
"2018-02-07 06:25:00",30738,"CKVY",12.58,30,29.7,30,29.5,72.66,76.51,72.66,0.409,22.72,23.15,22.21,2.123,2.127,356.5,16.14,4.165,0,10.55,-0.001793127,-0.002608548,2.5E-07
"2018-02-07 06:30:00",30739,"CKVY",12.57,29.82,29.95,30.12,29.76,73.66,73.73,71.97,0.412,22.28,22.51,22.02,2.079,2.109,333.8,8.04,3.726,0,10.55,-0.0002129552,-7.289686E-05,2.5E-07
"2018-02-07 06:35:00",30740,"CKVY",12.57,29.88,29.89,30.13,29.69,73.38,73.73,72.28,0.411,22.36,22.52,22.14,2.29,2.18,343.1,12.36,3.069,0,10.55,-0.0002129552,-7.289686E-05,2.5E-07
"2018-02-07 06:40:00",30741,"CKVY",12.57,28.65,29.4,29.94,28.65,80.6,80.6,73.38,0.43,22.84,23.52,22.35,2.324,2.274,285.2,43.54,3.726,0,10.55,-0.0002129552,-7.289686E-05,2.5E-07
"2018-02-07 06:45:00",30742,"CKVY",12.57,28.4,28.45,28.77,28.27,81,82.3,80.2,0.427,23.38,23.8,23.02,2.394,2.364,268.1,11.17,4.384,0,10.55,-9.084734E-05,8.686372E-05,2.5E-07
"2018-02-07 06:50:00",30743,"CKVY",12.57,28.34,28.31,28.46,28.15,80.2,81.2,79.57,0.422,23.02,23.4,22.77,2.085,2.269,285.4,8.26,2.192,0,10.55,-9.084734E-05,8.686372E-05,2.5E-07
"2018-02-07 06:55:00",30744,"CKVY",12.57,28.4,28.36,28.52,28.21,80.6,80.6,79.02,0.425,22.91,23.3,22.65,1.737,1.964,329.9,9.89,1.534,0,10.55,-9.084734E-05,8.686372E-05,2.5E-07
"2018-02-07 07:00:00",30745,"CKVY",12.57,28.46,28.41,28.52,28.28,80.5,82,80.5,0.426,23.41,23.7,23.17,0.903,1.299,300.4,25.42,1.096,0,10.55,-0.000588763,-0.000621816,2.5E-07
"2018-02-07 07:05:00",30746,"CKVY",12.56,29.39,28.7,29.45,28.4,76.41,81.6,76.41,0.42,23.17,23.61,22.7,1.08,0.846,289.7,24.14,5.48,0,10.55,-0.000588763,-0.000621816,2.5E-07
"2018-02-07 07:10:00",30747,"CKVY",12.56,29.2,29.39,29.64,29.14,79.3,79.3,75.97,0.432,23.22,23.7,22.76,1.264,1.201,260.2,34.21,3.946,0,10.55,-0.000588763,-0.000621816,2.5E-07
"2018-02-07 07:15:00",30748,"CKVY",12.56,29.08,29.06,29.2,28.96,80.1,80.1,78.41,0.434,23.45,23.76,23.11,1.65,1.496,229.9,6.582,2.192,0.001116398,10.55,-0.00105473,-0.001332198,1.436611E-06
"2018-02-07 07:20:00",30749,"CKVY",12.57,28.22,28.81,29.14,28.15,83.6,84.7,79.81,0.438,23.84,24.37,23.52,1.731,1.627,152,55.79,6.138,0.05284624,10.55,-0.00105473,-0.001332198,1.436611E-06
"2018-02-07 07:25:00",30750,"CKVY",12.56,28.09,28.13,28.28,27.97,83.5,85,82.9,0.435,23.91,24.22,23.5,2.438,2.025,125.8,8.52,5.261,0.1812618,10.55,-0.00105473,-0.001332198,1.436611E-06
"2018-02-07 07:30:00",30751,"CKVY",12.56,28.52,28.37,28.52,28.09,83,83.7,82.5,0.44,23.92,24.18,23.66,3.115,2.75,130.5,6.383,4.384,0.4211203,10.55,-0.0005171921,-0.0005226152,0.002603363
"2018-02-07 07:35:00",30752,"CKVY",12.57,28.59,28.57,28.77,28.46,84.4,84.5,82.9,0.449,24.32,24.66,23.94,3.305,3.404,136.6,4.741,3.946,0.7829993,10.55,-0.0005171921,-0.0005226152,0.002603363
"2018-02-07 07:40:00",30753,"CKVY",12.56,28.71,28.63,28.77,28.52,84.2,84.4,83.1,0.45,24.36,24.59,24.09,3.101,3.202,153.2,6.763,3.946,1.259002,10.55,-0.0005171921,-0.0005226152,0.002603363
"2018-02-07 07:45:00",30754,"CKVY",12.56,28.77,28.75,28.9,28.59,85.7,86.3,84.2,0.459,24.88,25.3,24.43,2.902,2.999,164.2,7.447,3.726,1.869898,10.56,0.002150873,0.003559999,0.01009893
"2018-02-07 07:50:00",30755,"CKVY",12.56,28.71,28.65,28.83,28.52,84.9,85.7,84,0.453,24.6,25.02,24.34,2.939,2.916,177.8,6.4,3.946,2.826611,10.55,0.002150873,0.003559999,0.01009893
"2018-02-07 07:55:00",30756,"CKVY",12.57,28.9,28.81,29.02,28.59,81.8,84.9,81.8,0.44,24.36,24.8,23.95,2.551,2.788,163.7,15.25,3.507,5.181126,10.56,0.002150873,0.003559999,0.01009893
"2018-02-07 08:00:00",30757,"CKVY",12.59,28.77,28.86,29.02,28.71,83.1,83.5,80.3,0.445,24.09,24.52,23.52,2.747,2.679,189.7,5.488,4.603,11.48155,10.56,-0.001039509,0.0001112253,0.02410618
"2018-02-07 08:05:00",30758,"CKVY",12.62,28.65,28.76,28.9,28.59,82.5,83.3,82.2,0.439,24.16,24.47,23.98,2.913,2.777,201.6,8.15,4.822,21.87244,10.56,-0.001039509,0.0001112253,0.02410618
"2018-02-07 08:10:00",30759,"CKVY",12.65,28.65,28.71,28.83,28.52,85.1,85.3,82.5,0.453,24.55,24.87,24.01,3.62,3.253,212.2,6.263,5.48,32.87194,10.56,-0.001039509,0.0001112253,0.02410618
"2018-02-07 08:15:00",30760,"CKVY",12.64,28.77,28.74,28.9,28.59,85.8,85.8,84.7,0.459,24.91,25.16,24.56,3.712,3.637,214.3,5.655,4.822,37.26342,10.56,0.0005904202,0.001931328,0.05150762
"2018-02-07 08:20:00",30761,"CKVY",12.63,29.02,28.93,29.14,28.71,82.9,85.8,82.9,0.448,24.62,25.17,24.35,3.547,3.713,204.2,11.13,4.384,35.04892,10.56,0.0005904202,0.001931328,0.05150762
"2018-02-07 08:25:00",30762,"CKVY",12.65,29.39,29.23,29.51,29.02,78.85,82.8,78.85,0.433,24.08,24.57,23.61,3.008,3.258,190,10.1,3.507,30.7203,10.56,0.0005904202,0.001931328,0.05150762
"2018-02-07 08:30:00",30763,"CKVY",12.68,28.96,29.22,29.64,28.77,86.2,86.9,78.27,0.465,24.9,25.78,23.47,2.7,2.877,123.3,14.36,4.384,33.19719,10.56,0.003990111,0.005687804,0.08748008
"2018-02-07 08:35:00",30764,"CKVY",12.74,29.64,29.25,29.7,28.83,76.82,86.5,76.82,0.426,24.13,25.48,23.2,2.512,2.62,141.4,25.07,4.822,43.9155,10.56,0.003990111,0.005687804,0.08748008
"2018-02-07 08:40:00",30765,"CKVY",12.8,29.14,29.52,29.95,29.02,86.1,86.1,76.58,0.468,24.7,25.58,23.19,2.967,2.621,150,6.57,5.699,59.62823,10.56,0.003990111,0.005687804,0.08748008
"2018-02-07 08:45:00",30766,"CKVY",12.81,29.14,29.19,29.33,29.02,85,86.2,84.4,0.462,25.41,25.69,24.91,4.005,3.455,166.5,9.83,7.891,69.37678,10.56,0.005432562,0.007075224,0.1258445
"2018-02-07 08:50:00",30767,"CKVY",12.82,29.27,29.11,29.27,28.9,83.2,84.9,82.6,0.455,24.81,25.3,24.4,4.867,4.456,174.1,7.772,8.33,70.53713,10.56,0.005432562,0.007075224,0.1258445
"2018-02-07 08:55:00",30768,"CKVY",12.85,29.39,29.41,29.64,29.08,81.4,84,80.8,0.447,24.63,25.11,24.23,5.04,5.044,172.4,8.26,6.357,66.94547,10.56,0.005432562,0.007075224,0.1258445
"2018-02-07 09:00:00",30769,"CKVY",12.86,29.08,29.28,29.45,29.02,82.7,83.7,81.2,0.449,24.65,25.01,24.25,4.756,4.867,152.1,8.34,6.795,67.26089,10.56,0.007412222,0.009827131,0.1648741
"2018-02-07 09:05:00",30770,"CKVY",12.87,28.71,28.98,29.2,28.65,83.1,84.4,82.7,0.444,24.71,25.09,24.16,5.101,4.828,138.2,6.782,7.672,71.09824,10.56,0.007412222,0.009827131,0.1648741
"2018-02-07 09:10:00",30771,"CKVY",12.89,28.77,28.68,28.83,28.52,81.2,83.2,81.2,0.435,23.92,24.25,23.6,5.316,5.302,129.8,7.303,6.795,75.79373,10.56,0.007412222,0.009827131,0.1648741
"2018-02-07 09:15:00",30772,"CKVY",12.9,29.02,28.88,29.2,28.71,80.5,81.7,78.47,0.435,23.49,24.11,22.9,4.854,5.138,130,6.117,4.822,78.89828,10.56,0.008752569,0.01141358,0.2036982
"2018-02-07 09:20:00",30773,"CKVY",12.91,29.45,29.23,29.45,29.02,79.36,80.7,77.92,0.437,23.52,24.03,23.14,3.958,4.456,139.4,10.85,4.603,82.38793,10.56,0.008752569,0.01141358,0.2036982
"2018-02-07 09:25:00",30774,"CKVY",12.94,29.57,29.49,29.7,29.32,77.37,79.6,76.44,0.428,23.46,23.98,22.97,3.114,3.453,132.6,7.628,3.946,85.44955,10.56,0.008752569,0.01141358,0.2036982
"2018-02-07 09:30:00",30775,"CKVY",12.96,29.88,29.73,29.94,29.51,75.62,77.34,75.58,0.424,23.18,23.72,22.77,2.817,2.99,141.2,8.2,4.165,90.07788,10.56,0.01034465,0.01303623,0.241539
"2018-02-07 09:35:00",30776,"CKVY",13,30.19,30.03,30.25,29.76,76.68,77.85,74.59,0.435,23.34,24.17,22.73,2.35,2.545,161.8,11.87,2.63,96.82531,10.56,0.01034465,0.01303623,0.241539
"2018-02-07 09:40:00",30777,"CKVY",13.04,30.12,30.23,30.37,30.12,75.54,77.92,75.44,0.428,23.67,24.29,23.33,2.269,2.351,183.8,12.13,3.288,106.8814,10.56,0.01034465,0.01303623,0.241539
"2018-02-07 09:45:00",30778,"CKVY",13.09,30,30.11,30.31,29.87,75.92,75.99,73.27,0.428,22.98,23.53,22.46,2.112,2.138,183.1,11.24,3.069,115.9553,10.56,0.01232114,0.01467564,0.2776768
"2018-02-07 09:50:00",30779,"CKVY",13.14,30.31,30.11,30.37,29.94,76.98,77.02,75.23,0.439,23.44,24.03,23.21,2.134,2.131,185.1,12.81,3.069,125.1295,10.56,0.01232114,0.01467564,0.2776768
"2018-02-07 09:55:00",30780,"CKVY",13.2,30.31,30.39,30.49,30.18,74.2,77.36,74.17,0.423,23.5,24.12,23.09,2.169,2.133,179.2,14.35,3.288,135.1582,10.56,0.01232114,0.01467564,0.2776768
"2018-02-07 10:00:00",30781,"CKVY",13.26,30.37,30.33,30.49,30.18,73.86,75.54,73.79,0.422,23.18,23.57,22.89,1.799,2.039,168.2,33.75,2.192,145.7891,10.56,0.01480998,0.01720457,0.3118987
"2018-02-07 10:05:00",30782,"CKVY",13.33,31.23,30.84,31.23,30.37,73.65,74.34,71.87,0.436,23.22,23.81,22.74,1.225,1.497,145,8.45,1.754,157.7765,10.56,0.01480998,0.01720457,0.3118987
"2018-02-07 10:10:00",30783,"CKVY",13.65,31.79,31.32,31.79,31.11,71.42,74.13,71.11,0.433,23.48,24.08,22.92,0.661,0.995,145.2,10.42,1.534,172.5282,10.56,0.01480998,0.01720457,0.3118987
"2018-02-07 10:15:00",30784,"CKVY",13.72,33.46,32.58,33.46,31.73,67.12,71.45,67.12,0.435,23.87,24.56,23.47,0.292,0.429,133.4,7.286,0,205.7809,10.56,0.0205062,0.02268322,0.3439007
"2018-02-07 10:20:00",30785,"CKVY",13.88,33.83,33.66,33.95,33.34,67.26,68.77,66.64,0.442,24.07,24.58,23.5,0.211,0.27,152,14.62,0.658,232.827,10.57,0.0205062,0.02268322,0.3439007
"2018-02-07 10:25:00",30786,"CKVY",13.7,32.66,33.23,33.83,32.59,67.88,69.94,66.33,0.426,23.75,24.48,23.15,0.281,0.136,205.1,18.98,2.63,250.3273,10.57,0.0205062,0.02268322,0.3439007
"2018-02-07 10:30:00",30787,"CKVY",13.99,32.46,32.62,32.72,32.46,68.42,71.41,67.47,0.426,23.69,24.5,23.02,0.736,0.493,227.7,16,2.192,244.9505,10.57,0.0234055,0.02526675,0.3734014
"2018-02-07 10:35:00",30788,"CKVY",13.9,32.77,32.57,32.83,32.4,69.52,69.59,67.94,0.438,23.42,23.95,23.07,1.21,0.973,237.6,15.87,2.63,251.1695,10.57,0.0234055,0.02526675,0.3734014
"2018-02-07 10:40:00",30789,"CKVY",13.82,32.95,33.01,33.2,32.71,67.87,70.34,67.53,0.431,23.9,24.52,23.33,1.447,1.365,247.4,16.08,2.85,276.9829,10.57,0.0234055,0.02526675,0.3734014
"2018-02-07 10:45:00",30790,"CKVY",13.76,33.63,33.31,33.69,32.95,67.39,68.62,65.4,0.44,23.63,24.17,22.98,1.61,1.528,309.1,21.75,3.288,311.7525,10.57,0.02992867,0.03313274,0.4005612
"2018-02-07 10:50:00",30791,"CKVY",13.78,33.82,33.7,33.94,33.51,65.67,68.11,65.67,0.431,23.84,24.38,23.29,1.548,1.572,314.9,49.79,3.288,312.278,10.57,0.02992867,0.03313274,0.4005612
"2018-02-07 10:55:00",30792,"CKVY",13.71,34.06,34.03,34.25,33.69,66.49,67.83,64.61,0.441,23.96,24.74,23.35,1.634,1.557,30.72,14.19,4.165,279.1617,10.57,0.02992867,0.03313274,0.4005612
"2018-02-07 11:00:00",30793,"CKVY",13.88,34.19,34.03,34.25,33.82,66.87,67.15,64.71,0.446,23.87,24.43,23.2,1.635,1.648,355.8,23.62,3.507,235.7047,10.57,0.02361741,0.02681012,0.4247032
"2018-02-07 11:05:00",30794,"CKVY",13.87,33.45,33.91,34.19,33.45,69.38,70.44,63.44,0.449,23.99,25.45,22.83,2.204,1.906,49.69,54.38,4.603,217.8563,10.57,0.02361741,0.02681012,0.4247032
"2018-02-07 11:10:00",30795,"CKVY",13.83,34.06,33.57,34.06,33.26,70.62,71.61,68.49,0.469,24.87,25.57,24.05,2.185,2.289,116.6,39.54,3.069,217.5021,10.57,0.02361741,0.02681012,0.4247032
"2018-02-07 11:15:00",30796,"CKVY",13.81,34.93,34.42,34.93,33.94,68.14,70.62,63.47,0.468,24.18,25.5,23.24,2.258,2.23,22.32,27.57,3.288,220.8376,10.57,0.02409407,0.02774255,0.4457694
"2018-02-07 11:20:00",30797,"CKVY",13.8,34.8,34.94,35.17,34.74,62.09,68.07,62.09,0.424,24.05,25.47,23.15,1.993,2.072,1.65,19.91,4.384,222.4907,10.57,0.02409407,0.02774255,0.4457694
"2018-02-07 11:25:00",30798,"CKVY",13.79,34.8,34.83,35.05,34.67,63.5,65.18,62.09,0.434,23.67,24.52,23.09,2.39,2.135,25.23,14.13,4.165,220.9375,10.57,0.02409407,0.02774255,0.4457694
"2018-02-07 11:30:00",30799,"CKVY",13.79,34.79,34.81,34.98,34.61,63.53,65.15,61.68,0.434,23.53,24.4,22.87,2.818,2.54,20.26,13.32,5.261,221.4004,10.57,0.02516556,0.02929656,0.4644399
"2018-02-07 11:35:00",30800,"CKVY",13.77,34.98,34.87,35.1,34.61,61.13,64.87,60.82,0.421,23.14,24.31,22.72,2.519,2.81,45.83,59.5,3.726,222.3598,10.57,0.02516556,0.02929656,0.4644399
"2018-02-07 11:40:00",30801,"CKVY",13.76,35.84,35.52,35.91,34.98,61.26,61.64,60.23,0.436,23.39,23.87,22.95,1.723,2.162,185.2,34.46,1.315,228.7958,10.57,0.02516556,0.02929656,0.4644399
"2018-02-07 11:45:00",30802,"CKVY",13.77,35.29,35.64,35.97,35.29,61.4,62.09,59.99,0.428,23.53,24.23,23.22,0.888,1.33,251.7,28.56,1.973,231.4161,10.57,0.02662658,0.03088333,0.4798434
"2018-02-07 11:50:00",30803,"CKVY",13.78,35.41,35.26,35.47,35.1,61.78,62.57,60.99,0.433,23.42,23.97,23.1,0.899,0.839,226.8,23,2.192,232.9264,10.57,0.02662658,0.03088333,0.4798434
"2018-02-07 11:55:00",30804,"CKVY",13.77,35.6,35.58,35.84,35.35,61.09,61.81,60.23,0.431,23.49,23.96,22.98,1.105,0.926,278.9,49.52,3.069,230.5675,10.57,0.02662658,0.03088333,0.4798434
"2018-02-07 12:00:00",30805,"CKVY",13.78,35.84,35.71,35.91,35.47,60.44,61.91,60.34,0.43,23.57,24,23.16,1.142,1.152,311.8,24.42,3.288,233.1533,10.57,0.02674831,0.02975083,0.4916637
"2018-02-07 12:05:00",30806,"CKVY",13.77,36.02,36.14,36.4,35.72,60.64,63.15,59.13,0.435,23.85,25.07,23.27,1.044,1.02,282,45.17,2.192,239.9926,10.57,0.02674831,0.02975083,0.4916637
"2018-02-07 12:10:00",30807,"CKVY",13.77,35.9,36.1,36.39,35.77,61.67,62.87,59.2,0.44,23.88,24.89,23.02,1.5,1.289,299.4,20.89,5.699,244.0991,10.57,0.02674831,0.02975083,0.4916637
"2018-02-07 12:15:00",30808,"CKVY",13.76,36.27,36.02,36.27,35.77,61.63,64.41,60.16,0.446,24.19,25.36,23.43,2.238,1.975,351.4,15.61,5.261,243.3325,10.57,0.02780439,0.03143444,0.4999387
"2018-02-07 12:20:00",30809,"CKVY",13.77,36.39,36.3,36.51,36.14,62.08,62.46,59.37,0.452,24.03,24.8,23.36,2.477,2.332,299.9,27.13,4.822,238.8858,10.57,0.02780439,0.03143444,0.4999387
"2018-02-07 12:25:00",30810,"CKVY",13.77,36.51,36.28,36.64,36.02,63,64.27,60.77,0.461,24.7,25.7,24.08,3.05,2.825,325.8,29.11,7.891,224.9626,10.57,0.02780439,0.03143444,0.4999387
"2018-02-07 12:30:00",30811,"CKVY",13.78,36.64,36.61,36.76,36.45,61.67,63.79,59.54,0.453,24.66,25.63,23.77,3.235,2.954,311.6,27.63,7.014,206.631,10.57,0.02482272,0.02964096,0.5048486
"2018-02-07 12:35:00",30812,"CKVY",13.8,36.51,36.85,37.13,36.51,63.18,63.18,59.36,0.462,24.7,25.62,24.03,5.036,4.22,328.2,26.69,11.18,185.1022,10.57,0.02482272,0.02964096,0.5048486
"2018-02-07 12:40:00",30813,"CKVY",13.81,36.39,36.21,36.64,35.96,63.18,64.1,61.67,0.46,24.77,25.48,24.14,5.366,5.336,23.39,29.09,9.43,173.6735,10.57,0.02482272,0.02964096,0.5048486
"2018-02-07 12:45:00",30814,"CKVY",13.81,36.33,36.33,36.51,36.14,62.08,64.55,60.84,0.451,24.76,25.71,23.96,5.55,5.593,350.3,12.89,6.357,168.3212,10.57,0.02393462,0.03080412,0.506512
"2018-02-07 12:50:00",30815,"CKVY",13.82,36.39,36.4,36.57,36.26,63.18,63.97,60.46,0.46,24.53,25.47,24,4.789,5.148,0.097,12.75,8.11,163.6119,10.57,0.02393462,0.03080412,0.506512
"2018-02-07 12:55:00",30816,"CKVY",13.82,36.51,36.38,36.57,36.2,61.53,64.45,60.87,0.45,24.78,25.55,24.12,4.119,4.318,335.7,19.7,5.261,154.1105,10.57,0.02393462,0.03080412,0.506512
"2018-02-07 13:00:00",30817,"CKVY",13.82,37.01,36.78,37.13,36.39,63.59,63.66,60.94,0.474,24.94,25.93,24.44,4.227,4.159,301.8,13.55,7.014,137.5124,10.57,0.02037376,0.02662416,0.5049765
"2018-02-07 13:05:00",30818,"CKVY",13.87,37.37,37.1,37.44,36.88,63.17,64.1,61.91,0.478,25.71,26.24,25.17,4.254,4.191,294.8,21.3,9.43,121.6973,10.57,0.02037376,0.02662416,0.5049765
"2018-02-07 13:10:00",30819,"CKVY",13.83,37.37,37.49,37.68,37.31,63.86,65.58,61.22,0.483,26.11,27,25.32,6.033,5.108,287.4,10.87,14.91,116.3594,10.57,0.02037376,0.02662416,0.5049765
"2018-02-07 13:15:00",30820,"CKVY",13.57,37.37,37.4,37.56,37.25,61.8,63.82,61.28,0.468,25.75,26.25,25.33,7.613,6.724,282.3,9.46,15.56,117.4583,10.57,0.02004768,0.02692771,0.4992976
"2018-02-07 13:20:00",30821,"CKVY",13.53,37.37,37.38,37.62,37.18,61.66,64.13,61.53,0.467,25.86,26.37,25.36,8.76,8.17,289.1,11.33,13.15,115.291,10.57,0.02004768,0.02692771,0.4992976
"2018-02-07 13:25:00",30822,"CKVY",13.93,37.62,37.54,37.74,37.37,61.46,62.35,59.67,0.47,25.41,25.87,24.81,9.52,9.1,297.8,11.5,16.44,112.2657,10.57,0.02004768,0.02692771,0.4992976
"2018-02-07 13:30:00",30823,"CKVY",13.93,37.5,37.52,37.68,37.37,62.32,64.34,61.04,0.474,26,26.66,25.31,9.01,9.36,296.2,13.66,14.47,110.1907,10.57,0.02210493,0.03180386,0.4911036
"2018-02-07 13:35:00",30824,"CKVY",13.92,37.43,37.44,37.56,37.31,64.44,65.64,62.14,0.489,26.27,27.05,25.7,8.64,8.95,287.5,14.38,11.18,111.5222,10.57,0.02210493,0.03180386,0.4911036
"2018-02-07 13:40:00",30825,"CKVY",13.87,37.5,37.46,37.62,37.31,63.24,66.47,62.83,0.481,26.51,27.43,25.99,7.291,7.947,290.4,12.8,10.08,109.8128,10.57,0.02210493,0.03180386,0.4911036
"2018-02-07 13:45:00",30826,"CKVY",13.41,37.44,37.48,37.62,37.25,64.03,64.44,62.07,0.486,26.11,26.55,25.68,7.086,7.13,288.2,13.34,10.74,103.492,10.57,0.02010178,0.02880823,0.4791702
"2018-02-07 13:50:00",30827,"CKVY",13.36,37.37,37.4,37.56,37.25,64.55,65.82,63.45,0.488,26.54,27,26.11,6.926,6.965,292.7,10.31,10.96,96.08709,10.57,0.02010178,0.02880823,0.4791702
"2018-02-07 13:55:00",30828,"CKVY",13.83,37.31,37.37,37.5,37.19,64.89,66.33,63.69,0.49,26.52,27.19,26.19,7.285,7.123,280.4,8.68,12.28,91.84449,10.57,0.02010178,0.02880823,0.4791702
"2018-02-07 14:00:00",30829,"CKVY",13.7,37.5,37.33,37.5,37.25,64.14,67.23,63.11,0.488,26.74,27.5,25.89,7.819,7.55,280.5,11.51,16.88,97.34822,10.57,0.01936214,0.02727172,0.4641722
"2018-02-07 14:05:00",30830,"CKVY",13.96,37.43,37.62,37.87,37.38,65.16,65.2,60.63,0.494,25.98,26.91,25.28,9.21,8.66,288.5,8.13,16.44,103.9008,10.57,0.01936214,0.02727172,0.4641722
"2018-02-07 14:10:00",30831,"CKVY",13.95,37.62,37.64,37.81,37.37,62.28,65.16,61.66,0.476,26.18,26.85,25.6,9.68,9.55,291.7,8.78,13.81,111.1317,10.57,0.01936214,0.02727172,0.4641722
"2018-02-07 14:15:00",30832,"CKVY",13.93,37.5,37.68,37.93,37.38,65.92,66.09,60.91,0.501,26.31,27.19,25.48,10.25,9.99,291.8,13.48,14.47,114.0664,10.57,0.02285899,0.03281687,0.4465031
"2018-02-07 14:20:00",30833,"CKVY",13.92,37.75,37.7,37.87,37.38,63.52,65.92,62.01,0.488,26.38,27.14,25.85,10.06,10.14,295.2,9.65,17.32,120.966,10.57,0.02285899,0.03281687,0.4465031
"2018-02-07 14:25:00",30834,"CKVY",13.9,37.75,37.8,37.93,37.62,62.56,64.69,61.56,0.48,26.41,27.11,25.73,10.31,10.15,295.6,10.18,14.69,125.6944,10.57,0.02285899,0.03281687,0.4465031
"2018-02-07 14:30:00",30835,"CKVY",13.9,37.69,37.65,37.87,37.44,63.11,65.44,62.14,0.483,26.53,27.1,25.91,9.85,10.02,294.6,9.24,16.22,124.565,10.57,0.02341763,0.0337071,0.4253139
"2018-02-07 14:35:00",30836,"CKVY",13.91,37.5,37.6,37.81,37.38,64.14,65.41,61.87,0.488,26.32,27.03,25.78,9.64,9.71,291.8,8.02,14.25,117.1629,10.57,0.02341763,0.0337071,0.4253139
"2018-02-07 14:40:00",30837,"CKVY",13.43,37.5,37.61,37.75,37.44,65.51,66.09,62.76,0.498,26.74,27.28,26.06,9.28,9.48,293.1,9.81,13.81,105.432,10.57,0.02341763,0.0337071,0.4253139
"2018-02-07 14:45:00",30838,"CKVY",13.33,37.19,37.38,37.62,37.13,66.16,66.78,64.07,0.497,26.94,27.3,26.44,9.08,9.23,289.5,8.74,11.18,94.45759,10.56,0.01989991,0.02932925,0.4012451
"2018-02-07 14:50:00",30839,"CKVY",13.27,37.31,37.16,37.38,36.94,64.82,68.29,64.62,0.489,27.06,27.65,26.4,8.48,8.66,293.9,10.06,14.03,84.51323,10.56,0.01989991,0.02932925,0.4012451
"2018-02-07 14:55:00",30840,"CKVY",13.24,37.38,37.26,37.5,37.07,63.31,66.54,62.01,0.479,26.28,27.09,25.5,8.43,8.4,295,7.966,12.71,75.36765,10.56,0.01989991,0.02932925,0.4012451
"2018-02-07 15:00:00",30841,"CKVY",13.22,37.13,37.2,37.38,37.01,65.68,65.68,63.42,0.492,26.42,26.72,26.1,8.33,8.46,298.3,8.51,13.15,70.2577,10.56,0.01720135,0.02570491,0.3745818
"2018-02-07 15:05:00",30842,"CKVY",13.25,37,37,37.13,36.82,66.37,67.78,65.1,0.495,26.94,27.42,26.38,7.719,8.03,303,9.99,9.86,71.73315,10.56,0.01720135,0.02570491,0.3745818
"2018-02-07 15:10:00",30843,"CKVY",13.3,37.25,37.12,37.25,36.88,65.1,66.54,64.27,0.49,26.52,27,26.19,7.088,7.425,314,9.82,10.52,77.79417,10.56,0.01720135,0.02570491,0.3745818
"2018-02-07 15:15:00",30844,"CKVY",13.31,37.19,37.21,37.31,37.07,66.16,66.23,64.79,0.497,26.72,27.07,26.4,6.392,6.658,306,9.17,8.77,84.6951,10.56,0.01775291,0.02543687,0.3451886
"2018-02-07 15:20:00",30845,"CKVY",13.28,37.19,37.22,37.38,37.01,65.1,67.4,64.07,0.489,26.86,27.48,26.13,6.577,6.451,304.2,9.79,10.74,87.67624,10.56,0.01775291,0.02543687,0.3451886
"2018-02-07 15:25:00",30846,"CKVY",13.32,37.25,37.22,37.38,37.13,65.51,67.23,64.27,0.493,26.67,27.34,26.26,6.6,6.565,307.2,8.47,9.43,88.89655,10.56,0.01775291,0.02543687,0.3451886
"2018-02-07 15:30:00",30847,"CKVY",13.3,37.07,37.17,37.31,37.01,66.47,68.19,65.48,0.497,27.27,27.72,26.76,6.435,6.565,308.2,10.23,8.33,90.96968,10.56,0.01736868,0.02442657,0.3133622
"2018-02-07 15:35:00",30848,"CKVY",13.23,37.25,37.21,37.31,37.07,65.54,66.44,64.27,0.494,26.58,27.01,26.25,6.398,6.482,317.6,10.53,10.52,88.68262,10.56,0.01736868,0.02442657,0.3133622
"2018-02-07 15:40:00",30849,"CKVY",13.2,37.25,37.23,37.38,37.07,64.17,65.92,62.76,0.483,26.23,26.84,25.73,6.108,6.309,335,10.85,9.86,83.00389,10.56,0.01736868,0.02442657,0.3133622
"2018-02-07 15:45:00",30850,"CKVY",13.19,37.19,37.29,37.38,37.19,64.07,64.79,63.18,0.481,26.25,26.62,25.89,5.808,5.95,357.2,16.37,6.795,76.81903,10.56,0.01620208,0.02329429,0.2797265
"2018-02-07 15:50:00",30851,"CKVY",13.17,37.19,37.26,37.38,37.07,63.59,65.03,62.9,0.478,26.18,26.71,25.78,5.074,5.441,349.2,13.54,6.357,74.84367,10.56,0.01620208,0.02329429,0.2797265
"2018-02-07 15:55:00",30852,"CKVY",13.29,37.38,37.31,37.44,37.13,64.45,65.34,63.24,0.488,26.32,26.81,25.83,4.318,4.698,344.1,16.18,6.576,79.5019,10.56,0.01620208,0.02329429,0.2797265
"2018-02-07 16:00:00",30853,"CKVY",13.58,37.5,37.46,37.62,37.32,63.73,64.55,62.49,0.485,26.17,26.77,25.75,3.656,4.054,345.2,18.13,5.261,90.43331,10.56,0.01574714,0.02173184,0.2439683
"2018-02-07 16:05:00",30854,"CKVY",13.46,37.5,37.45,37.62,37.25,64.34,66.2,62.63,0.489,26.24,27.25,25.71,3.317,3.486,338.1,11.83,5.48,102.6522,10.56,0.01574714,0.02173184,0.2439683
"2018-02-07 16:10:00",30855,"CKVY",13.26,37.5,37.5,37.62,37.38,64.41,65.03,63.31,0.49,26.5,26.87,26.12,3.107,3.204,351.3,16.14,4.822,107.0489,10.56,0.01574714,0.02173184,0.2439683
"2018-02-07 16:15:00",30856,"CKVY",13.97,37.62,37.56,37.81,37.38,62.18,65.55,62.18,0.475,26.52,27.08,25.75,2.911,2.887,356.3,20.05,4.384,105.7301,10.56,0.01393602,0.01843069,0.206545
"2018-02-07 16:20:00",30857,"CKVY",13.31,37.69,37.69,37.87,37.5,66.51,66.51,61.8,0.509,26.43,27.55,25.61,2.151,2.494,38.44,34.3,2.63,110.2181,10.56,0.01393602,0.01843069,0.206545
"2018-02-07 16:25:00",30858,"CKVY",13.17,37.38,37.44,37.69,37.25,67.26,68.05,65.96,0.509,27.5,28.09,27.05,1.758,1.982,66.22,13.61,3.726,106.638,10.56,0.01393602,0.01843069,0.206545
"2018-02-07 16:30:00",30859,"CKVY",13.11,37.5,37.41,37.62,37.25,65.03,68.6,63.66,0.495,26.99,28.05,26.27,1.201,1.531,353.4,26.81,1.754,92.66393,10.56,0.009790275,0.01271888,0.1679501
"2018-02-07 16:35:00",30860,"CKVY",13.08,37.25,37.44,37.56,37.25,65.58,65.65,63.55,0.494,26.68,27.06,26.17,1.744,1.494,348.9,24.47,4.384,66.20312,10.56,0.009790275,0.01271888,0.1679501
"2018-02-07 16:40:00",30861,"CKVY",13.06,37.07,37.16,37.38,37.01,64.79,67.16,64.76,0.484,26.78,27.25,26.31,1.957,1.806,3.371,8.7,3.726,50.41075,10.56,0.009790275,0.01271888,0.1679501
"2018-02-07 16:45:00",30862,"CKVY",13.05,37.07,37.06,37.19,36.88,65.79,66.85,64.76,0.492,26.78,27.13,26.31,2.382,2.109,10.8,16.7,3.726,42.99529,10.56,0.007311808,0.009850213,0.1291275
"2018-02-07 16:50:00",30863,"CKVY",13.02,37.01,36.98,37.13,36.88,66.51,66.58,64.82,0.496,26.61,26.98,26.25,2.343,2.416,22.41,17.31,4.384,39.62428,10.56,0.007311808,0.009850213,0.1291275
"2018-02-07 16:55:00",30864,"CKVY",13.01,36.88,36.88,37.01,36.76,65.65,67.09,65.65,0.487,26.77,27.06,26.47,2.153,2.213,8.24,16.5,4.165,36.86469,10.56,0.007311808,0.009850213,0.1291275
"2018-02-07 17:00:00",30865,"CKVY",12.99,36.76,36.87,37.01,36.64,66.71,67.36,65.37,0.493,26.74,27.02,26.37,2.282,2.288,354.9,14.88,3.507,31.37838,10.56,0.006474877,0.009404164,0.09075662
"2018-02-07 17:05:00",30866,"CKVY",12.98,36.88,36.77,36.94,36.51,66.64,67.57,65.58,0.495,26.7,27.04,26.23,2.236,2.188,3.887,14.03,4.165,25.87685,10.56,0.006474877,0.009404164,0.09075662
"2018-02-07 17:10:00",30867,"CKVY",12.97,36.51,36.6,36.88,36.39,69.05,69.08,66.64,0.505,27.05,27.35,26.67,2.286,2.295,17.62,11.17,3.726,21.05865,10.56,0.006474877,0.009404164,0.09075662
"2018-02-07 17:15:00",30868,"CKVY",12.94,36.45,36.42,36.51,36.2,67.95,69.53,67.95,0.496,27.25,27.49,26.89,2.696,2.395,10.5,11.24,5.699,19.68496,10.56,0.004587479,0.007246017,0.05456418
"2018-02-07 17:20:00",30869,"CKVY",12.95,36.64,36.54,36.7,36.26,67.71,68.91,67.4,0.498,27.04,27.35,26.79,3.235,3.069,6.556,11.6,6.357,20.05735,10.56,0.004587479,0.007246017,0.05456418
"2018-02-07 17:25:00",30870,"CKVY",12.92,36.7,36.55,36.7,36.39,65.79,69.18,65.79,0.485,26.98,27.43,26.29,3.793,3.39,353.1,17.74,7.234,18.68455,10.56,0.004587479,0.007246017,0.05456418
"2018-02-07 17:30:00",30871,"CKVY",12.93,36.82,36.83,37.01,36.64,64.27,65.96,64.27,0.476,26.29,26.57,25.89,3.995,3.982,331.7,15.4,6.795,14.64589,10.56,0.003819953,0.007546898,0.0260751
"2018-02-07 17:35:00",30872,"CKVY",12.92,36.7,36.79,36.94,36.64,64.21,65.34,64.07,0.473,26.02,26.31,25.7,3.789,3.784,338.6,15.29,5.699,9.765046,10.56,0.003819953,0.007546898,0.0260751
"2018-02-07 17:40:00",30873,"CKVY",12.92,36.64,36.71,36.88,36.45,63.73,65.24,63.48,0.468,25.82,26.13,25.51,3.513,3.8,346.4,15.16,4.822,5.995249,10.56,0.003819953,0.007546898,0.0260751
"2018-02-07 17:45:00",30874,"CKVY",12.92,36.64,36.61,36.82,36.39,63.48,65.51,63.45,0.467,25.72,26.06,25.41,3.072,3.248,356.6,11.16,4.165,4.103976,10.56,0.005791223,0.010049,0.01105989
"2018-02-07 17:50:00",30875,"CKVY",12.91,36.57,36.63,36.88,36.39,64.07,64.86,63.35,0.47,25.68,25.95,25.47,2.482,2.824,351.8,15.69,2.85,2.61377,10.55,0.005791223,0.010049,0.01105989
"2018-02-07 17:55:00",30876,"CKVY",12.9,36.45,36.58,36.7,36.45,64,64.24,63.55,0.467,25.53,25.71,25.36,1.766,2.085,347.3,7.517,1.754,1.605716,10.55,0.005791223,0.010049,0.01105989
"2018-02-07 18:00:00",30877,"CKVY",12.9,36.76,36.64,36.82,36.45,63.11,64.07,62.9,0.466,25.37,25.59,25.18,1.352,1.591,322.9,8.68,2.192,0.9682803,10.55,0.002914053,0.00417734,0.003105978
"2018-02-07 18:05:00",30878,"CKVY",12.88,36.76,36.81,36.94,36.64,62.52,63.11,62.42,0.462,25.27,25.46,25.13,1.168,1.255,309.7,6.857,2.192,0.587853,10.55,0.002914053,0.00417734,0.003105978
"2018-02-07 18:10:00",30879,"CKVY",12.89,36.94,36.88,37.01,36.7,62.63,62.63,61.8,0.466,25.2,25.45,24.98,1.263,1.168,327.8,10.55,2.411,0.34408,10.55,0.002914053,0.00417734,0.003105978
"2018-02-07 18:15:00",30880,"CKVY",12.89,36.45,36.77,37.01,36.39,63.73,63.76,62.15,0.465,25.35,25.69,25.1,1.226,1.234,342.9,10.09,1.754,0.16511,10.55,0.001971171,0.003022762,3.535344E-05
"2018-02-07 18:20:00",30881,"CKVY",12.88,36.39,36.5,36.64,36.39,63.76,63.83,63.11,0.464,25.29,25.42,25.15,1.198,1.195,354.4,13.09,1.534,0.04566396,10.55,0.001971171,0.003022762,3.535344E-05
"2018-02-07 18:25:00",30882,"CKVY",12.88,36.26,36.46,36.64,36.2,65.3,65.3,63.18,0.473,25.34,25.82,25.1,1.287,1.287,3.183,5.438,2.192,0.0004372775,10.55,0.001971171,0.003022762,3.535344E-05
"2018-02-07 18:30:00",30883,"CKVY",12.87,36.26,36.05,36.26,35.77,64.65,66.47,64.55,0.468,25.56,25.81,25.25,1.496,1.402,351.2,8.88,2.411,0,10.55,0.00195384,0.002975775,2.5E-07
"2018-02-07 18:35:00",30884,"CKVY",12.87,35.65,35.95,36.39,35.58,67.61,67.71,64,0.478,25.7,26.15,25.22,1.916,1.687,349.6,10.57,3.288,0,10.55,0.00195384,0.002975775,2.5E-07
"2018-02-07 18:40:00",30885,"CKVY",12.87,36.02,35.8,36.08,35.58,65.79,67.64,65.79,0.472,25.88,26.11,25.64,2.545,2.251,347.7,3.436,3.946,0,10.55,0.00195384,0.002975775,2.5E-07
"2018-02-07 18:45:00",30886,"CKVY",12.87,35.89,36.11,36.33,35.83,66.85,66.85,64.89,0.477,25.73,26.05,25.48,2.811,2.697,345.4,4.032,3.288,0,10.55,0.00268285,0.003834787,2.5E-07
"2018-02-07 18:50:00",30887,"CKVY",12.86,35.65,35.67,35.89,35.46,67.81,68.39,66.88,0.479,26.07,26.36,25.85,3.055,2.923,333.7,5.608,4.165,0,10.55,0.00268285,0.003834787,2.5E-07
"2018-02-07 18:55:00",30888,"CKVY",12.86,35.77,35.67,35.9,35.52,66.78,68.5,66.78,0.474,26.14,26.31,25.82,2.993,3.002,343.4,8.46,4.165,0,10.55,0.00268285,0.003834787,2.5E-07
"2018-02-07 19:00:00",30889,"CKVY",12.86,35.65,35.84,36.02,35.65,67.43,67.47,66.27,0.477,25.86,26.07,25.68,3.21,3.108,352,7.868,4.165,0,10.55,0.003122673,0.004281342,2.5E-07
"2018-02-07 19:05:00",30890,"CKVY",12.85,35.4,35.46,35.71,35.28,69.12,69.12,67.4,0.484,26.19,26.39,25.86,2.971,3.161,333.5,7.684,3.507,0,10.55,0.003122673,0.004281342,2.5E-07
"2018-02-07 19:10:00",30891,"CKVY",12.85,34.29,35.11,35.46,34.23,78.59,78.59,69.05,0.526,26.85,28.34,26.16,2.331,2.67,304.9,29.66,1.973,0,10.55,0.003122673,0.004281342,2.5E-07
"2018-02-07 19:15:00",30892,"CKVY",12.85,33.43,33.62,34.23,33.36,80.9,81.2,78.66,0.524,28.28,28.51,28.07,2.025,2.109,265.9,9.22,3.946,0,10.55,0.002306022,0.003208457,2.5E-07
"2018-02-07 19:20:00",30893,"CKVY",12.85,33.8,33.73,33.99,33.37,79.87,80.9,77.47,0.524,27.81,28.3,27.51,2.088,2.099,266.9,12.33,3.946,0,10.55,0.002306022,0.003208457,2.5E-07
"2018-02-07 19:25:00",30894,"CKVY",12.85,33.55,33.67,33.86,33.55,79.32,80.5,79.11,0.516,28.05,28.44,27.82,2.149,2.118,281.1,5.713,2.192,0,10.55,0.002306022,0.003208457,2.5E-07
"2018-02-07 19:30:00",30895,"CKVY",12.85,33.49,33.62,33.74,33.43,80.9,81.3,79.08,0.525,28.04,28.49,27.75,1.551,1.922,271.4,50.84,1.973,0,10.55,0.001486564,0.002132362,2.5E-07
"2018-02-07 19:35:00",30896,"CKVY",12.84,33.86,33.65,33.86,33.43,78.6,81,78.33,0.517,28.08,28.37,27.66,1.14,1.252,165.2,22.68,2.192,0,10.55,0.001486564,0.002132362,2.5E-07
"2018-02-07 19:40:00",30897,"CKVY",12.85,34.24,34.14,34.42,33.74,74.14,78.57,74.14,0.495,27.3,27.86,26.87,0.889,1.07,161,19.8,2.192,0,10.55,0.001486564,0.002132362,2.5E-07
"2018-02-07 19:45:00",30898,"CKVY",12.84,34.18,34.34,34.55,34.05,76.58,77.06,73.21,0.51,27.3,27.89,26.71,0.659,0.747,78,40.49,0,0,10.55,0.001018354,0.00157759,2.5E-07
"2018-02-07 19:50:00",30899,"CKVY",12.84,33.8,34.02,34.3,33.68,80.1,80.2,76.13,0.526,27.83,28.5,27.4,0.267,0.473,0.253,75.48,1.096,0,10.55,0.001018354,0.00157759,2.5E-07
"2018-02-07 19:55:00",30900,"CKVY",12.84,33.8,33.76,33.93,33.62,77.95,80.2,76.51,0.512,27.62,28.34,27.09,0.027,0.084,155.5,0.056,0,0,10.55,0.001018354,0.00157759,2.5E-07
"2018-02-07 20:00:00",30901,"CKVY",12.83,33.8,33.73,33.8,33.56,78.37,79.91,77.95,0.515,27.94,28.24,27.63,0.31,0.152,75.97,26.06,1.315,0,10.55,0.0003165719,0.0005272647,2.5E-07
"2018-02-07 20:05:00",30902,"CKVY",12.83,34.48,34.1,34.55,33.68,74.31,78.37,73.8,0.501,27.21,27.79,26.81,0.912,0.536,89,20.49,3.288,0,10.55,0.0003165719,0.0005272647,2.5E-07
"2018-02-07 20:10:00",30903,"CKVY",12.82,34.3,34.4,34.55,34.18,77.09,77.09,74.31,0.516,27.44,27.93,27.07,1.308,1.208,115.3,0.433,3.069,0,10.55,0.0003165719,0.0005272647,2.5E-07
"2018-02-07 20:15:00",30904,"CKVY",12.82,34.11,34.16,34.36,34.05,76.37,77.61,76.27,0.508,27.75,28.04,27.41,1.137,1.202,104,14.62,1.315,0,10.55,0.001023983,0.001593116,2.5E-07
"2018-02-07 20:20:00",30905,"CKVY",12.82,34.05,34.14,34.24,33.99,78.23,78.23,76.34,0.519,27.72,28.07,27.46,0.534,0.928,74.73,1.455,0.877,0,10.55,0.001023983,0.001593116,2.5E-07
"2018-02-07 20:25:00",30906,"CKVY",12.82,33.43,33.7,34.11,33.31,82.1,83.3,78.23,0.532,28.56,29.01,27.94,0.396,0.32,259.4,84.8,1.754,0,10.55,0.001023983,0.001593116,2.5E-07
"2018-02-07 20:30:00",30907,"CKVY",12.82,33.56,33.53,33.68,33.31,81.9,82.1,80.3,0.533,28.3,28.72,28.04,0.412,0.416,214,66.58,1.096,0,10.55,0.0005632297,0.0009108615,2.5E-07
"2018-02-07 20:35:00",30908,"CKVY",12.82,33.06,33.33,33.62,33.06,85.1,85.5,81.7,0.542,28.98,29.37,28.5,0.916,0.668,213,24.71,2.63,0,10.55,0.0005632297,0.0009108615,2.5E-07
"2018-02-07 20:40:00",30909,"CKVY",12.81,33.19,33.17,33.31,33.06,86.4,86.5,84.8,0.554,29.24,29.59,28.99,1.108,1.072,132.1,9.08,1.754,0,10.55,0.0005632297,0.0009108615,2.5E-07
"2018-02-07 20:45:00",30910,"CKVY",12.81,33.06,33.14,33.25,33,84.8,86.5,84.6,0.54,29.37,29.61,28.98,1.54,1.364,150,5.259,2.192,0,10.55,0.0006748121,0.001040066,2.5E-07
"2018-02-07 20:50:00",30911,"CKVY",12.81,33.31,33.3,33.43,33.13,83.7,84.6,83.1,0.539,28.86,29.07,28.63,1.483,1.46,150,4.554,2.411,0,10.55,0.0006748121,0.001040066,2.5E-07
"2018-02-07 20:55:00",30912,"CKVY",12.81,33.06,33.2,33.37,33,84.7,85.3,83.7,0.54,29.09,29.28,28.82,1.871,1.669,175.8,8.29,3.069,0,10.55,0.0006748121,0.001040066,2.5E-07
"2018-02-07 21:00:00",30913,"CKVY",12.81,33.19,33.17,33.25,33,84.7,84.8,83.7,0.543,28.95,29.14,28.7,1.87,1.91,163.3,12.82,2.63,0,10.55,0.0009986244,0.001464245,2.5E-07
"2018-02-07 21:05:00",30914,"CKVY",12.81,33.13,33.16,33.25,33.06,85,85.1,83.2,0.543,28.9,29.2,28.61,1.729,1.849,120.8,13.99,1.534,0,10.55,0.0009986244,0.001464245,2.5E-07
"2018-02-07 21:10:00",30915,"CKVY",12.8,33,32.97,33.19,32.76,84,86.1,84,0.534,29.1,29.32,28.71,1.295,1.492,25.94,20.86,1.754,0,10.55,0.0009986244,0.001464245,2.5E-07
"2018-02-07 21:15:00",30916,"CKVY",12.8,33.13,33.12,33.19,32.94,83,84.1,82.7,0.53,28.61,28.88,28.38,0.889,0.994,65.97,92.4,1.754,0,10.55,0.0008906272,0.001327673,2.5E-07
"2018-02-07 21:20:00",30917,"CKVY",12.8,33.25,33.29,33.44,33.06,85,85,80.7,0.546,28.42,29.27,27.94,0.913,0.911,218,35.55,1.754,0,10.55,0.0008906272,0.001327673,2.5E-07
"2018-02-07 21:25:00",30918,"CKVY",12.8,32.94,33.02,33.25,32.82,84.8,86.1,84.4,0.538,29.06,29.48,28.69,0.593,0.758,342.3,42.12,0.877,0,10.55,0.0008906272,0.001327673,2.5E-07
"2018-02-07 21:30:00",30919,"CKVY",12.8,32.94,32.97,33.19,32.75,85.3,85.3,84,0.541,28.83,29.15,28.64,1.153,0.863,77.6,15.33,3.069,0,10.55,0.0006174137,0.0009683023,2.5E-07
"2018-02-07 21:35:00",30920,"CKVY",12.8,32.69,32.81,32.94,32.63,87.7,87.7,85.3,0.551,29.31,29.56,28.92,1.643,1.336,104.8,2.795,3.507,0,10.55,0.0006174137,0.0009683023,2.5E-07
"2018-02-07 21:40:00",30921,"CKVY",12.78,32.82,32.78,32.94,32.57,86.9,87.8,86.9,0.548,29.47,29.61,29.3,2.565,2.13,93.6,5.57,3.726,0,10.55,0.0006174137,0.0009683023,2.5E-07
"2018-02-07 21:45:00",30922,"CKVY",12.79,33.19,32.97,33.19,32.76,83,86.9,83,0.532,29.01,29.46,28.52,2.736,2.687,99.5,4.442,3.507,0,10.55,0.0009716072,0.001388657,2.5E-07
"2018-02-07 21:50:00",30923,"CKVY",12.79,32.94,33.15,33.32,32.82,85.7,85.7,82.7,0.544,28.85,29.28,28.52,2.946,2.881,115.6,7.264,3.726,0,10.55,0.0009716072,0.001388657,2.5E-07
"2018-02-07 21:55:00",30924,"CKVY",12.79,32.95,32.94,33.07,32.82,86.1,86.5,85.7,0.547,29.24,29.36,29.1,2.684,2.833,130.1,3.19,3.288,0,10.55,0.0009716072,0.001388657,2.5E-07
"2018-02-07 22:00:00",30925,"CKVY",12.79,32.82,32.87,33.01,32.7,86.8,87.6,86.1,0.548,29.44,29.65,29.18,2.292,2.475,118.4,9.82,2.192,0,10.55,0.001226156,0.001689414,2.5E-07
"2018-02-07 22:05:00",30926,"CKVY",12.78,32.88,32.84,32.95,32.7,85.9,87.1,85.6,0.543,29.26,29.5,28.96,1.854,2.074,104.4,2.976,2.192,0,10.55,0.001226156,0.001689414,2.5E-07
"2018-02-07 22:10:00",30927,"CKVY",12.79,32.82,32.88,33.01,32.76,86.2,86.4,85.6,0.544,29.17,29.36,28.94,1.855,1.798,92,4.053,2.63,0,10.55,0.001226156,0.001689414,2.5E-07
"2018-02-07 22:15:00",30928,"CKVY",12.78,32.95,32.97,33.07,32.76,85,86.2,84.5,0.54,28.98,29.28,28.79,2.396,2.137,107.2,3.098,3.726,0,10.55,0.0009982842,0.001431225,2.5E-07
"2018-02-07 22:20:00",30929,"CKVY",12.78,33.01,33.03,33.13,32.89,84.6,85.1,84.6,0.538,28.97,29.11,28.8,2.968,2.707,100,6.187,4.384,0,10.55,0.0009982842,0.001431225,2.5E-07
"2018-02-07 22:25:00",30930,"CKVY",12.78,33.07,33.09,33.2,32.95,84.1,85.2,84.1,0.537,28.99,29.18,28.8,2.971,3.015,82.2,5.672,3.288,0,10.55,0.0009982842,0.001431225,2.5E-07
"2018-02-07 22:30:00",30931,"CKVY",12.78,33.32,33.26,33.45,33.01,81.7,84.1,81.6,0.526,28.51,28.92,28.2,2.591,2.802,76.19,5.875,2.85,0,10.55,0.001403717,0.001925081,2.5E-07
"2018-02-07 22:35:00",30932,"CKVY",12.78,33.38,33.46,33.63,33.2,81.9,81.9,80.4,0.529,28.32,28.6,28.06,2.255,2.381,98.8,9.33,3.288,0,10.55,0.001403717,0.001925081,2.5E-07
"2018-02-07 22:40:00",30933,"CKVY",12.77,34,33.62,34,33.38,77.31,82.4,77.31,0.512,28.31,28.76,27.57,2.544,2.361,81.3,12.1,4.603,0,10.55,0.001403717,0.001925081,2.5E-07
"2018-02-07 22:45:00",30934,"CKVY",12.77,33.94,34.07,34.19,33.75,78.45,78.45,76.32,0.518,27.66,27.98,27.35,2.635,2.607,82.7,7.283,3.507,0,10.55,0.001648031,0.002309972,2.5E-07
"2018-02-07 22:50:00",30935,"CKVY",12.76,33.69,33.82,34,33.69,80.3,80.3,78.27,0.525,28.04,28.4,27.78,2.664,2.676,98.4,6.866,3.507,0,10.55,0.001648031,0.002309972,2.5E-07
"2018-02-07 22:55:00",30936,"CKVY",12.77,33.69,33.68,33.82,33.57,80.8,81.1,80.2,0.528,28.36,28.51,28.15,2.306,2.57,121.2,7.114,3.069,0,10.55,0.001648031,0.002309972,2.5E-07
"2018-02-07 23:00:00",30937,"CKVY",12.76,33.45,33.5,33.69,33.32,82,83.3,80.8,0.531,28.73,29.08,28.39,1.61,1.945,191.5,34.6,1.315,0,10.55,0.00154,0.002163947,2.5E-07
"2018-02-07 23:05:00",30938,"CKVY",12.76,33.14,33.38,33.57,33.07,86.5,86.5,80.6,0.553,28.69,29.59,28.03,0.853,1.181,224.5,30.02,1.315,0,10.55,0.00154,0.002163947,2.5E-07
"2018-02-07 23:10:00",30939,"CKVY",12.76,32.7,32.84,33.14,32.64,88.2,88.3,86.6,0.554,29.65,29.81,29.39,0.227,0.49,259.1,2.743,1.096,0,10.55,0.00154,0.002163947,2.5E-07
"2018-02-07 23:15:00",30940,"CKVY",12.76,32.7,32.7,32.83,32.58,87.9,88.3,87.8,0.552,29.56,29.75,29.38,0.18,0.196,243.5,11.27,0,0,10.55,0.0004328506,0.0006916995,2.5E-07
"2018-02-07 23:20:00",30941,"CKVY",12.76,32.64,32.65,32.77,32.52,84.3,88.4,84.3,0.529,29.23,29.67,28.38,0.054,0.155,216.1,11.78,0,0,10.55,0.0004328506,0.0006916995,2.5E-07
"2018-02-07 23:25:00",30942,"CKVY",12.75,32.95,32.74,32.95,32.58,85.1,86.3,84.3,0.54,28.93,29.17,28.37,0.26,0.061,112.9,57.65,2.192,0,10.55,0.0004328506,0.0006916995,2.5E-07
"2018-02-07 23:30:00",30943,"CKVY",12.76,33.01,32.97,33.08,32.83,83.7,85.2,83.7,0.532,28.76,28.97,28.54,0.903,0.596,69.46,3.226,2.192,0,10.55,0.0002482199,0.0004091472,2.5E-07
"2018-02-07 23:35:00",30944,"CKVY",12.75,33.08,33.03,33.14,32.89,82.4,83.8,82.4,0.525,28.58,28.74,28.29,1.52,1.202,64.02,4.349,2.411,0,10.55,0.0002482199,0.0004091472,2.5E-07
"2018-02-07 23:40:00",30945,"CKVY",12.74,33.38,33.31,33.51,33.01,82.2,82.4,80.2,0.531,28.13,28.56,27.83,1.819,1.755,71.34,6.028,2.192,0,10.55,0.0002482199,0.0004091472,2.5E-07
"2018-02-07 23:45:00",30946,"CKVY",12.75,32.83,33.18,33.45,32.83,84.2,84.3,81.9,0.532,28.51,28.84,28.23,1.861,1.835,78.52,4.808,2.85,0,10.55,0.001063476,0.001569194,2.5E-07
"2018-02-07 23:50:00",30947,"CKVY",12.75,32.83,32.78,32.95,32.64,85.4,85.5,84.1,0.539,28.76,28.97,28.54,1.897,1.889,95.7,8.2,2.411,0,10.55,0.001063476,0.001569194,2.5E-07
"2018-02-07 23:55:00",30948,"CKVY",12.75,32.7,32.84,32.95,32.7,87.7,87.7,84.9,0.551,29.07,29.58,28.73,2.149,2.01,114.3,4.196,3.069,0,10.55,0.001063476,0.001569194,2.5E-07
"2018-02-08 00:00:00",30949,"CKVY",12.74,32.46,32.59,32.83,32.4,89.8,90.2,87.8,0.559,29.81,30.04,29.49,2.338,2.235,109.7,9.63,3.069,0,10.55,0.0009524699,0.001361258,2.5E-07
"2018-02-08 00:05:00",30950,"CKVY",12.73,32.52,32.55,32.7,32.4,89.5,89.8,88.9,0.558,29.79,29.92,29.59,2.598,2.448,101.7,4.979,3.726,0,10.55,0.0009524699,0.001361258,2.5E-07
"2018-02-08 00:10:00",30951,"CKVY",12.73,32.7,32.63,32.83,32.46,87.2,89.5,87.2,0.548,29.56,29.87,29.32,2.816,2.72,97.3,5.222,4.165,0,10.55,0.0009524699,0.001361258,2.5E-07
"2018-02-08 00:15:00",30952,"CKVY",12.74,32.83,32.77,32.89,32.7,87.2,87.7,86.8,0.55,29.43,29.61,29.22,2.712,2.78,96.3,4.592,3.288,0,10.55,0.0009816012,0.001355749,2.5E-07
"2018-02-08 00:20:00",30953,"CKVY",12.74,33.26,32.95,33.32,32.7,83.4,87.1,83.3,0.536,29.22,29.51,28.69,2.87,2.792,95.9,4.421,4.384,0,10.55,0.0009816012,0.001355749,2.5E-07
"2018-02-08 00:25:00",30954,"CKVY",12.74,33.38,33.36,33.51,33.2,83.1,83.9,82.3,0.537,28.77,29.03,28.54,2.9,2.861,104.5,8.85,4.165,0,10.55,0.0009816012,0.001355749,2.5E-07
"2018-02-08 00:30:00",30955,"CKVY",12.73,33.08,33.29,33.45,33.08,84.9,85,82.9,0.542,28.88,29.18,28.62,3.418,3.122,132.1,7.615,4.822,0,10.55,0.001413577,0.001931344,2.5E-07
"2018-02-08 00:35:00",30956,"CKVY",12.73,33.01,33.03,33.2,32.89,85.6,85.6,84.7,0.544,29.06,29.19,28.92,3.568,3.52,139.5,3.116,4.603,0,10.55,0.001413577,0.001931344,2.5E-07
"2018-02-08 00:40:00",30957,"CKVY",12.73,32.95,32.89,33.01,32.7,85.4,86.2,85.3,0.542,29.1,29.29,28.92,3.492,3.578,138.9,4.125,3.946,0,10.55,0.001413577,0.001931344,2.5E-07
"2018-02-08 00:45:00",30958,"CKVY",12.73,32.95,32.92,33.01,32.83,84.9,85.7,84.9,0.539,28.99,29.13,28.79,2.911,3.232,136.9,5.175,2.63,0,10.55,0.001425996,0.001903919,2.5E-07
"2018-02-08 00:50:00",30959,"CKVY",12.73,32.95,32.94,33.08,32.83,85.5,85.6,84.4,0.543,28.9,29.11,28.65,2.344,2.643,125.9,7.473,3.069,0,10.55,0.001425996,0.001903919,2.5E-07
"2018-02-08 00:55:00",30960,"CKVY",12.72,32.7,32.78,33.01,32.58,87.1,87.5,85.5,0.547,29.33,29.53,28.99,1.854,2.041,134.1,8.95,2.85,0,10.55,0.001425996,0.001903919,2.5E-07
"2018-02-08 01:00:00",30961,"CKVY",12.71,32.83,32.79,32.95,32.64,85.8,87.1,85.7,0.542,29.17,29.38,28.91,2.025,1.902,123.6,3.404,3.288,0,10.55,0.001043377,0.001478377,2.5E-07
"2018-02-08 01:05:00",30962,"CKVY",12.71,32.95,32.88,33.08,32.64,84.7,86.6,84.7,0.538,29.06,29.33,28.75,2.525,2.222,120.6,4.201,4.822,0,10.55,0.001043377,0.001478377,2.5E-07
"2018-02-08 01:10:00",30963,"CKVY",12.71,32.95,32.94,33.08,32.77,84.5,85.5,84.3,0.536,28.88,29.14,28.7,3.353,2.967,122.5,2.734,4.603,0,10.55,0.001043377,0.001478377,2.5E-07
"2018-02-08 01:15:00",30964,"CKVY",12.71,32.7,32.85,33.08,32.64,85.7,86.1,84.5,0.538,28.95,29.2,28.71,3.686,3.539,111.5,8.65,3.946,0,10.55,0.001305298,0.001783126,2.5E-07
"2018-02-08 01:20:00",30965,"CKVY",12.71,32.7,32.71,32.83,32.58,87,87.3,85.6,0.546,29.2,29.46,28.87,3.756,3.718,100.7,5.402,5.042,0,10.55,0.001305298,0.001783126,2.5E-07
"2018-02-08 01:25:00",30966,"CKVY",12.7,32.83,32.77,32.89,32.64,86.6,87.3,86.2,0.547,29.25,29.48,29.1,3.854,3.782,109,6.215,5.48,0,10.55,0.001305298,0.001783126,2.5E-07
"2018-02-08 01:30:00",30967,"CKVY",12.7,32.95,32.84,33.08,32.64,84.6,86.7,84,0.537,28.97,29.27,28.6,4.109,4.05,127,9.95,5.699,0,10.55,0.001415591,0.001860444,2.5E-07
"2018-02-08 01:35:00",30968,"CKVY",12.7,32.89,32.86,33.01,32.7,84.5,85.4,84.5,0.535,28.87,29.03,28.68,3.841,4,120.4,9.7,3.726,0,10.55,0.001415591,0.001860444,2.5E-07
"2018-02-08 01:40:00",30969,"CKVY",12.7,32.83,32.86,33.01,32.7,85.6,85.7,84.1,0.541,28.81,29.04,28.49,3.128,3.529,117.5,4.758,3.288,0,10.55,0.001415591,0.001860444,2.5E-07
"2018-02-08 01:45:00",30970,"CKVY",12.69,32.52,32.68,32.83,32.46,86.3,86.5,85.3,0.538,28.98,29.16,28.69,2.244,2.605,124.7,7.057,2.411,0,10.55,0.001415154,0.001893681,2.5E-07
"2018-02-08 01:50:00",30971,"CKVY",12.69,32.33,32.51,32.64,32.21,88.8,88.8,86.3,0.55,29.11,29.49,28.84,1.787,2.056,135.2,13.45,2.411,0,10.55,0.001415154,0.001893681,2.5E-07
"2018-02-08 01:55:00",30972,"CKVY",12.69,32.02,32.13,32.4,31.96,87.3,89.4,87.3,0.534,29.13,29.54,28.64,1.607,1.644,183.9,13.53,2.411,0,10.55,0.001415154,0.001893681,2.5E-07
"2018-02-08 02:00:00",30973,"CKVY",12.69,31.9,32.02,32.21,31.78,88.6,88.6,87.1,0.539,28.75,29,28.56,1.36,1.511,158.1,30.64,1.754,0,10.55,0.0007832702,0.001139904,2.5E-07
"2018-02-08 02:05:00",30974,"CKVY",12.67,31.72,31.73,31.9,31.59,87.7,89.1,87.7,0.53,28.74,28.97,28.39,1.601,1.438,107.4,7.068,2.85,0,10.55,0.0007832702,0.001139904,2.5E-07
"2018-02-08 02:10:00",30975,"CKVY",12.68,31.34,31.54,31.72,31.34,89.3,89.3,87.7,0.531,28.47,28.68,28.24,1.842,1.734,135,10,3.069,0,10.55,0.0007832702,0.001139904,2.5E-07
"2018-02-08 02:15:00",30976,"CKVY",12.68,31.1,31.22,31.47,31.04,88.4,89.3,88.2,0.52,28.26,28.69,27.96,2.35,2.089,158.8,3.479,2.85,0,10.55,0.0007294013,0.001058485,2.5E-07
"2018-02-08 02:20:00",30977,"CKVY",12.68,30.91,30.94,31.16,30.73,88.6,90.2,88.3,0.518,28.18,28.44,27.89,2.286,2.35,174.2,8.02,2.63,0,10.55,0.0007294013,0.001058485,2.5E-07
"2018-02-08 02:25:00",30978,"CKVY",12.67,30.73,30.78,30.97,30.54,89.9,89.9,88.7,0.522,28,28.16,27.79,2.296,2.262,159.8,4.524,3.507,0,10.55,0.0007294013,0.001058485,2.5E-07
"2018-02-08 02:30:00",30979,"CKVY",12.67,30.6,30.63,30.85,30.48,91.2,91.3,89.8,0.527,28.19,28.47,28.01,2.598,2.449,170.3,4.234,3.946,0,10.55,0.0007726866,0.001078689,2.5E-07
"2018-02-08 02:35:00",30980,"CKVY",12.67,30.73,30.76,30.91,30.54,91.4,91.4,90.2,0.53,28.37,28.51,28.15,3.145,2.849,168,2.293,4.165,0,10.55,0.0007726866,0.001078689,2.5E-07
"2018-02-08 02:40:00",30981,"CKVY",12.66,30.85,30.72,30.85,30.54,90.1,91.4,90.1,0.525,28.37,28.52,28.18,3.441,3.343,175,4.907,4.603,0,10.55,0.0007726866,0.001078689,2.5E-07
"2018-02-08 02:45:00",30982,"CKVY",12.66,30.97,30.87,30.97,30.73,87.9,90.2,87.9,0.515,28.04,28.32,27.74,3.299,3.406,173.2,6.781,4.384,0,10.55,0.0008756986,0.001173534,2.5E-07
"2018-02-08 02:50:00",30983,"CKVY",12.64,30.05,30.55,31.1,29.92,89.2,89.2,87,0.503,27.47,27.78,27.13,2.963,3.065,91.8,20.94,4.603,0,10.55,0.0008756986,0.001173534,2.5E-07
"2018-02-08 02:55:00",30984,"CKVY",12.65,31.72,30.91,31.72,29.98,82.1,89.3,82.1,0.495,27.31,27.66,26.76,3.341,3.099,103.1,20.7,8.77,0,10.55,0.0008756986,0.001173534,2.5E-07
"2018-02-08 03:00:00",30985,"CKVY",12.65,31.1,31.72,32.15,31.04,83.8,83.8,79.86,0.494,26.68,26.86,26.49,3.881,3.652,139.4,8.3,9.43,0,10.55,0.0013284,0.001778541,2.5E-07
"2018-02-08 03:05:00",30986,"CKVY",12.65,30.73,30.82,31.1,30.6,84.6,85.6,83.9,0.491,26.79,26.99,26.55,4.233,4.138,153.4,7.599,5.042,0,10.55,0.0013284,0.001778541,2.5E-07
"2018-02-08 03:10:00",30987,"CKVY",12.64,30.48,30.62,30.79,30.36,84.7,85.8,84.3,0.486,26.59,26.96,26.25,3.99,4.175,175.6,12.39,4.384,0,10.55,0.0013284,0.001778541,2.5E-07
"2018-02-08 03:15:00",30988,"CKVY",12.64,30.73,30.67,30.85,30.42,83.5,84.6,83.4,0.484,26.36,26.53,26.19,3.327,3.578,189.5,7.017,3.726,0,10.55,0.00152844,0.001992075,2.5E-07
"2018-02-08 03:20:00",30989,"CKVY",12.64,29.98,30.66,30.97,29.98,85.9,85.9,82.8,0.484,26.37,26.54,26.12,3.425,3.427,198.8,16.74,8.11,0,10.55,0.00152844,0.001992075,2.5E-07
"2018-02-08 03:25:00",30990,"CKVY",12.64,29.68,29.76,30.11,29.61,87.8,87.9,86,0.488,26.44,26.58,26.25,2.795,3.166,191.8,17.35,3.069,0,10.55,0.00152844,0.001992075,2.5E-07
"2018-02-08 03:30:00",30991,"CKVY",12.63,28.75,29.33,29.74,28.75,90,90.1,87.4,0.482,26.33,26.57,26.07,2.6,2.629,109.1,22.63,3.288,0,10.55,0.001142233,0.001537923,2.5E-07
"2018-02-08 03:35:00",30992,"CKVY",12.63,28.62,28.57,28.81,28.38,91.3,91.7,90,0.486,26.33,26.52,26.11,2.15,2.319,109.7,10.15,3.288,0,10.55,0.001142233,0.001537923,2.5E-07
"2018-02-08 03:40:00",30993,"CKVY",12.62,28.75,28.6,28.81,28.44,91.3,91.5,90.9,0.489,26.37,26.61,26.21,2.395,2.17,108.1,6.928,3.288,0,10.55,0.001142233,0.001537923,2.5E-07
"2018-02-08 03:45:00",30994,"CKVY",12.63,28.63,28.7,28.87,28.5,89.7,91.4,89.6,0.478,26.27,26.55,25.86,2.53,2.534,74.05,12.8,3.288,0,10.55,0.0006421514,0.0008922824,2.5E-07
"2018-02-08 03:50:00",30995,"CKVY",12.62,29.19,28.8,29.25,28.51,89,89.9,89,0.485,26.15,26.43,25.87,2.504,2.471,74.24,4.737,3.726,0,10.55,0.0006421514,0.0008922824,2.5E-07
"2018-02-08 03:55:00",30996,"CKVY",12.62,30.37,29.66,30.43,29.19,84.5,89,84.5,0.483,26.17,26.43,25.96,2.893,2.726,101.8,17.59,4.165,0,10.54,0.0006421514,0.0008922824,2.5E-07
"2018-02-08 04:00:00",30997,"CKVY",12.62,29.75,29.87,30.43,29.56,86.5,86.9,84.2,0.482,26.16,26.36,25.96,3.021,2.991,108.1,5.46,3.507,0,10.55,0.0009854611,0.001346632,2.5E-07
"2018-02-08 04:05:00",30998,"CKVY",12.62,29.07,29.33,29.75,29.01,88,88,86.5,0.477,26.02,26.26,25.79,2.46,2.774,84.3,8.38,1.315,0,10.55,0.0009854611,0.001346632,2.5E-07
"2018-02-08 04:10:00",30999,"CKVY",12.61,28.33,28.7,29.13,28.27,91.1,91.2,88,0.479,26.05,26.2,25.89,1.748,2.04,181.1,46.07,3.069,0,10.54,0.0009854611,0.001346632,2.5E-07
"2018-02-08 04:15:00",31000,"CKVY",12.59,28.2,28.66,29.07,28.14,89.9,91.2,87.9,0.471,25.93,26.37,25.52,1.567,1.647,222,20.98,3.726,0,10.55,0.0007560053,0.001063676,2.5E-07
"2018-02-08 04:20:00",31001,"CKVY",12.59,27.46,27.96,28.27,27.4,91.7,91.7,89.9,0.465,25.72,25.92,25.28,1.487,1.605,269.4,53.45,3.069,0,10.54,0.0007560053,0.001063676,2.5E-07
"2018-02-08 04:25:00",31002,"CKVY",12.6,27.89,27.64,27.89,27.28,92.8,93,91.6,0.479,25.76,26.1,25.2,1.354,1.441,123.4,34.96,1.973,0,10.54,0.0007560053,0.001063676,2.5E-07
"2018-02-08 04:30:00",31003,"CKVY",12.6,27.96,27.95,28.14,27.77,90.8,92.8,90.5,0.471,25.79,26.13,25.51,1.372,1.336,130.8,3.463,3.069,0,10.54,0.0004354695,0.0006389134,2.5E-07
"2018-02-08 04:35:00",31004,"CKVY",12.59,27.83,27.89,28.02,27.71,92.9,93.1,90.8,0.479,25.89,26.18,25.56,1.369,1.292,184.9,27.85,1.534,0,10.54,0.0004354695,0.0006389134,2.5E-07
"2018-02-08 04:40:00",31005,"CKVY",12.59,28.08,27.93,28.14,27.71,90.8,92.9,90.8,0.473,25.98,26.15,25.69,1.668,1.549,154.4,12.62,2.411,0,10.54,0.0004354695,0.0006389134,2.5E-07
"2018-02-08 04:45:00",31006,"CKVY",12.59,28.14,28.02,28.14,27.9,90.5,91.5,90.4,0.472,25.76,25.92,25.57,1.215,1.492,153.8,1.712,2.192,0,10.54,0.0004296181,0.0006311297,2.5E-07
"2018-02-08 04:50:00",31007,"CKVY",12.58,28.4,28.32,28.52,28.02,89,90.5,88.4,0.47,25.55,25.75,25.33,1.553,1.343,155,10.25,2.63,0,10.55,0.0004296181,0.0006311297,2.5E-07
"2018-02-08 04:55:00",31008,"CKVY",12.59,28.52,28.42,28.58,28.27,88.5,89.4,88.4,0.469,25.59,25.73,25.4,1.321,1.466,173,11.96,1.973,0,10.54,0.0004296181,0.0006311297,2.5E-07
"2018-02-08 05:00:00",31009,"CKVY",12.58,28.65,28.69,28.77,28.52,87.1,88.4,87,0.464,25.43,25.66,25.27,1.509,1.357,146.9,0.692,1.973,0,10.55,0.0005751104,0.0008519632,2.5E-07
"2018-02-08 05:05:00",31010,"CKVY",12.58,28.71,28.74,28.89,28.52,87.9,87.9,87.1,0.47,25.54,25.72,25.31,1.398,1.505,145.9,2.11,1.973,0,10.54,0.0005751104,0.0008519632,2.5E-07
"2018-02-08 05:10:00",31011,"CKVY",12.58,28.46,28.67,28.77,28.4,88.6,88.6,87.8,0.468,25.59,25.73,25.37,1.837,1.572,147.6,5.633,3.069,0,10.55,0.0005751104,0.0008519632,2.5E-07
"2018-02-08 05:15:00",31012,"CKVY",12.58,28.03,28.09,28.52,27.84,91.6,91.7,88.6,0.476,25.69,26.03,25.43,1.751,1.88,165.6,13.93,2.411,0,10.55,0.0006327667,0.0009190344,2.5E-07
"2018-02-08 05:20:00",31013,"CKVY",12.58,27.78,27.92,28.15,27.72,92.5,92.6,91.5,0.476,25.86,26.02,25.67,1.364,1.567,156.6,0.074,0.658,0,10.55,0.0006327667,0.0009190344,2.5E-07
"2018-02-08 05:25:00",31014,"CKVY",12.58,27.78,27.68,27.84,27.53,93.5,93.5,92.5,0.481,25.94,26.16,25.82,0.616,0.991,126.8,28.39,1.096,0,10.55,0.0006327667,0.0009190344,2.5E-07
"2018-02-08 05:30:00",31015,"CKVY",12.57,27.54,27.66,27.78,27.53,92,93.6,92,0.469,25.86,26.16,25.52,0.528,0.5,97.7,2.918,1.534,0,10.55,0.0003159156,0.0004794932,2.5E-07
"2018-02-08 05:35:00",31016,"CKVY",12.57,27.41,27.34,27.6,26.98,92.5,92.5,91.6,0.469,25.32,25.65,24.88,1.173,0.792,88.2,9.04,3.726,0,10.55,0.0003159156,0.0004794932,2.5E-07
"2018-02-08 05:40:00",31017,"CKVY",12.57,27.54,27.89,28.28,27.48,93.1,93.1,90.4,0.474,25.77,26.05,25.46,2.031,1.688,148.5,22.46,3.726,0,10.55,0.0003159156,0.0004794932,2.5E-07
"2018-02-08 05:45:00",31018,"CKVY",12.57,27.17,27.22,27.6,26.92,95.1,95.1,93.1,0.477,25.81,25.96,25.63,2.453,2.232,185.9,15.36,3.069,0,10.55,0.0004070667,0.0005914558,2.5E-07
"2018-02-08 05:50:00",31019,"CKVY",12.57,27.11,27.13,27.29,26.92,95.4,95.4,94.8,0.477,25.92,26.15,25.67,2.17,2.386,170.1,10.25,1.973,0,10.55,0.0004070667,0.0005914558,2.5E-07
"2018-02-08 05:55:00",31020,"CKVY",12.56,26.86,26.93,27.23,26.68,95.9,96,95.4,0.475,25.83,26.09,25.59,1.205,1.623,129.8,20.3,0.658,0,10.55,0.0004070667,0.0005914558,2.5E-07
"2018-02-08 06:00:00",31021,"CKVY",12.56,26.8,26.8,26.92,26.68,96.6,96.6,95.9,0.477,25.91,26.06,25.7,0.463,0.853,77.18,0.105,0.658,0,10.55,0.0002611559,0.0003751453,2.5E-07
"2018-02-08 06:05:00",31022,"CKVY",12.56,26.8,26.77,26.92,26.55,97,97.1,96.5,0.479,25.99,26.19,25.75,0.131,0.232,77.14,0.082,1.096,0,10.55,0.0002611559,0.0003751453,2.5E-07
"2018-02-08 06:10:00",31023,"CKVY",12.56,27.36,26.98,27.42,26.8,96.3,97.2,96.3,0.486,26.24,26.54,26.05,0.658,0.355,92.7,22.19,2.411,0,10.55,0.0002611559,0.0003751453,2.5E-07
"2018-02-08 06:15:00",31024,"CKVY",12.55,27.36,27.61,27.85,27.29,93.4,96.2,92.1,0.472,25.96,26.49,25.56,1.295,0.955,114.1,20.73,2.63,0,10.55,0.0001430824,0.0002243464,2.5E-07
"2018-02-08 06:20:00",31025,"CKVY",12.56,26.68,27.01,27.42,26.68,94.6,94.7,93.4,0.465,25.53,25.8,25.31,1.689,1.556,112.3,7.204,2.63,0,10.55,0.0001430824,0.0002243464,2.5E-07
"2018-02-08 06:25:00",31026,"CKVY",12.56,26.49,26.52,26.74,26.37,96.9,96.9,94.6,0.472,25.48,25.76,25.19,1.745,1.779,195.5,38.91,2.411,0,10.55,0.0001430824,0.0002243464,2.5E-07
"2018-02-08 06:30:00",31027,"CKVY",12.56,26.18,26.43,26.55,26.18,96.5,97,96.4,0.464,25.61,25.8,25.29,1.665,1.752,245,17.2,2.85,0,10.55,0.000273456,0.0003909015,2.5E-07
"2018-02-08 06:35:00",31028,"CKVY",12.55,25.75,25.76,26.24,25.44,97.8,97.9,95.7,0.462,24.99,25.43,24.37,1.818,1.72,359.2,5.904,2.63,0,10.55,0.000273456,0.0003909015,2.5E-07
"2018-02-08 06:40:00",31029,"CKVY",12.56,25.56,25.48,25.75,25.32,97.4,97.8,97.1,0.457,24.85,25.21,24.62,1.927,1.87,330.2,9.16,2.85,0,10.55,0.000273456,0.0003909015,2.5E-07
"2018-02-08 06:45:00",31030,"CKVY",12.56,25.74,25.7,25.87,25.44,95.9,97.4,95.8,0.453,24.92,25.08,24.61,1.644,1.718,323.1,10.07,1.754,0,10.55,0.0001951716,0.0002753245,2.5E-07
"2018-02-08 06:50:00",31031,"CKVY",12.55,26.36,25.98,26.43,25.68,94.3,95.8,94.3,0.457,24.76,25.06,24.56,1.023,1.326,278.3,34.97,0.877,0,10.55,0.0001951716,0.0002753245,2.5E-07
"2018-02-08 06:55:00",31032,"CKVY",12.55,26.31,26.26,26.43,26.06,93.3,94.4,92.9,0.451,24.63,25.01,24.39,0.468,0.751,270.1,14.64,1.096,0,10.55,0.0001951716,0.0002753245,2.5E-07
"2018-02-08 07:00:00",31033,"CKVY",12.54,26.06,26.17,26.37,26,95.2,95.2,93.3,0.456,24.75,24.93,24.56,0.167,0.348,254.7,0.126,0,0,10.55,0.0002152078,0.0003305276,2.5E-07
"2018-02-08 07:05:00",31034,"CKVY",12.55,25.5,25.87,26.12,25.5,94.7,95.3,94.5,0.443,24.59,24.95,24.19,0.307,0.194,288.4,51.26,1.534,0,10.55,0.0002152078,0.0003305276,2.5E-07
"2018-02-08 07:10:00",31035,"CKVY",12.55,25.69,25.44,25.75,25.07,95.7,95.8,94.6,0.451,24.24,24.68,23.87,0.276,0.262,277.2,28.52,1.534,0,10.55,0.0002152078,0.0003305276,2.5E-07
"2018-02-08 07:15:00",31036,"CKVY",12.55,25.44,25.48,25.81,25.32,95.3,95.7,94.6,0.445,24.27,24.68,24.01,0.932,0.611,282.5,6.787,2.411,0.01297587,10.55,0.0001296255,0.0002061591,2.514283E-05
"2018-02-08 07:20:00",31037,"CKVY",12.55,25.32,25.39,25.57,25.2,96,96.2,95.2,0.446,24.33,24.51,24.13,1.485,1.229,285.3,8.81,2.85,0.1070873,10.55,0.0001296255,0.0002061591,2.514283E-05
"2018-02-08 07:25:00",31038,"CKVY",12.55,25.57,25.25,25.57,24.95,97,97,95.7,0.455,24.34,24.84,23.9,1.948,1.736,324.5,11.22,2.411,0.3221132,10.55,0.0001296255,0.0002061591,2.514283E-05
"2018-02-08 07:30:00",31039,"CKVY",12.55,25.88,25.82,26.06,25.51,95.5,97,95.5,0.454,24.91,25.08,24.71,1.69,1.868,336.9,4.124,1.973,0.7259963,10.55,0.0002689498,0.0003806828,0.003010738
"2018-02-08 07:35:00",31040,"CKVY",12.55,25.81,25.93,26.12,25.75,94.8,95.7,94.8,0.45,24.77,25,24.5,1.44,1.605,314.2,9.24,2.192,1.288095,10.55,0.0002689498,0.0003806828,0.003010738
"2018-02-08 07:40:00",31041,"CKVY",12.54,26.06,25.95,26.12,25.81,94.6,95.2,94.6,0.453,24.7,24.85,24.53,1.094,1.187,314.5,6.247,2.192,2.167216,10.55,0.0002689498,0.0003806828,0.003010738
"2018-02-08 07:45:00",31042,"CKVY",12.55,26,25.95,26.19,25.75,96,96,93.8,0.459,24.62,25.01,24.28,1.31,1.153,228.3,36.95,2.411,3.910483,10.55,-0.001311636,-0.001221756,0.01089613
"2018-02-08 07:50:00",31043,"CKVY",12.56,26.31,26.33,26.56,25.94,94,96.1,93.9,0.455,25.06,25.33,24.8,1.528,1.352,242.3,13.44,3.288,6.992367,10.55,-0.001311636,-0.001221756,0.01089613
"2018-02-08 07:55:00",31044,"CKVY",12.58,26.25,26.29,26.43,26.19,94.9,94.9,94,0.458,24.88,25.04,24.72,2.218,1.962,249.7,4.421,3.507,11.39531,10.55,-0.001311636,-0.001221756,0.01089613
"2018-02-08 08:00:00",31045,"CKVY",12.58,26.43,26.25,26.43,26.06,95.5,96.1,94.9,0.464,25.16,25.34,24.85,2.677,2.467,244.8,6.482,4.603,16.60258,10.55,-0.002836786,-0.002766674,0.02578637
"2018-02-08 08:05:00",31046,"CKVY",12.61,26.43,26.35,26.49,26.19,95.6,95.8,95.5,0.465,25.27,25.44,25.09,2.677,2.742,252.7,8.51,3.288,22.50574,10.55,-0.002836786,-0.002766674,0.02578637
"2018-02-08 08:10:00",31047,"CKVY",12.63,26.93,26.63,26.99,26.37,94.9,95.9,94.9,0.471,25.54,25.83,25.25,2.335,2.481,220,12.54,2.63,29.21521,10.55,-0.002836786,-0.002766674,0.02578637
"2018-02-08 08:15:00",31048,"CKVY",12.65,27.3,27.08,27.3,26.8,94.4,95,94.4,0.476,25.73,25.91,25.52,1.422,1.897,235.4,28.58,1.754,36.36223,10.55,-0.0006888348,-0.0004477186,0.05425319
"2018-02-08 08:20:00",31049,"CKVY",12.7,26.93,27.03,27.3,26.8,94.9,95.1,94.1,0.471,25.69,25.92,25.35,1.422,1.378,37.52,7.918,2.63,42.9464,10.55,-0.0006888348,-0.0004477186,0.05425319
"2018-02-08 08:25:00",31050,"CKVY",12.73,27.05,27.03,27.18,26.93,94.7,95.1,94.6,0.473,25.76,25.9,25.61,1.464,1.474,33.91,9.88,2.63,48.11649,10.56,-0.0006888348,-0.0004477186,0.05425319
"2018-02-08 08:30:00",31051,"CKVY",12.75,27.24,27.14,27.36,26.93,94.6,94.8,94.6,0.476,25.83,26.04,25.59,1.706,1.507,11.58,19.44,1.973,52.03885,10.56,0.002034156,0.002368526,0.09057691
"2018-02-08 08:35:00",31052,"CKVY",12.78,27.55,27.43,27.67,27.18,95.4,95.5,94.6,0.486,26.2,26.52,25.84,1.746,1.727,315.5,7.261,2.85,54.89846,10.56,0.002034156,0.002368526,0.09057691
"2018-02-08 08:40:00",31053,"CKVY",12.81,27.67,27.7,27.86,27.55,93.9,95.7,93.9,0.481,26.49,26.66,26.15,1.976,1.777,288.8,13.19,4.165,56.58599,10.56,0.002034156,0.002368526,0.09057691
"2018-02-08 08:45:00",31054,"CKVY",12.81,27.98,27.86,28.04,27.67,93.7,94.1,93.4,0.486,26.3,26.5,26.03,2.606,2.32,283.6,6.637,3.726,57.40934,10.56,0.0041012,0.004634175,0.1290682
"2018-02-08 08:50:00",31055,"CKVY",12.84,28.29,28.16,28.41,27.92,94.9,95,93,0.498,26.57,27.09,26.23,2.852,2.742,266.1,9.8,3.726,58.35907,10.56,0.0041012,0.004634175,0.1290682
"2018-02-08 08:55:00",31056,"CKVY",12.86,28.23,28.3,28.47,28.16,95.5,96.5,95,0.5,27.31,27.54,26.93,2.692,2.865,256.5,6.159,3.726,60.09493,10.56,0.0041012,0.004634175,0.1290682
"2018-02-08 09:00:00",31057,"CKVY",12.87,28.6,28.44,28.66,28.16,94.4,95.5,94.4,0.502,27.13,27.28,26.99,2.196,2.476,245.3,11.62,2.411,62.8959,10.56,0.005444388,0.006144156,0.1679998
"2018-02-08 09:05:00",31058,"CKVY",12.88,28.78,28.64,28.78,28.41,93.3,94.4,92.7,0.5,26.93,27.25,26.65,1.531,1.88,225.1,11.21,1.534,66.09026,10.56,0.005444388,0.006144156,0.1679998
"2018-02-08 09:10:00",31059,"CKVY",12.92,29.03,28.85,29.09,28.54,92.5,93.5,92.5,0.501,27.08,27.27,26.69,1.437,1.441,196.6,12.7,3.288,70.35157,10.56,0.005444388,0.006144156,0.1679998
"2018-02-08 09:15:00",31060,"CKVY",12.94,29.15,28.98,29.15,28.78,91.9,92.5,91.4,0.5,26.88,27.11,26.61,1.339,1.34,209.4,9.78,2.192,75.2513,10.56,0.007141898,0.007915884,0.2066506
"2018-02-08 09:20:00",31061,"CKVY",12.97,29.53,29.25,29.59,28.97,92.3,92.5,91.2,0.51,27.2,27.65,26.77,1.851,1.581,219.1,8.12,3.507,79.78807,10.57,0.007141898,0.007915884,0.2066506
"2018-02-08 09:25:00",31062,"CKVY",12.99,29.9,29.58,29.9,29.28,91.8,92.3,91,0.515,27.44,27.81,27,1.809,1.881,257.2,14.75,3.507,83.86659,10.57,0.007141898,0.007915884,0.2066506
"2018-02-08 09:30:00",31063,"CKVY",13.03,29.77,29.9,30.14,29.7,88.5,92.7,88.5,0.494,27.5,28.3,26.76,1.746,1.804,315.8,21.48,1.754,89.21964,10.57,0.008787184,0.009769427,0.2440594
"2018-02-08 09:35:00",31064,"CKVY",13.04,30.02,29.83,30.08,29.52,86.9,88.6,86.7,0.49,26.49,26.81,26.1,0.965,1.375,345.8,6.712,0.877,96.70034,10.57,0.008787184,0.009769427,0.2440594
"2018-02-08 09:40:00",31065,"CKVY",13.1,29.95,29.96,30.08,29.77,86.6,86.9,86,0.487,26.4,26.6,26.11,0.63,0.715,306.8,29.75,1.973,103.911,10.57,0.008787184,0.009769427,0.2440594
"2018-02-08 09:45:00",31066,"CKVY",13.15,30.07,30.12,30.26,29.89,87.3,88.4,86.7,0.493,26.94,27.23,26.47,0.792,0.683,279.6,11.17,2.63,111.9824,10.57,0.01114454,0.01222181,0.2804251
"2018-02-08 09:50:00",31067,"CKVY",13.21,30.26,30.22,30.38,30.01,89.6,90.5,87.4,0.51,27.49,27.87,26.74,1.598,1.15,263.8,10.45,4.384,121.9682,10.57,0.01114454,0.01222181,0.2804251
"2018-02-08 09:55:00",31068,"CKVY",13.27,30.63,30.44,30.76,30.07,89.6,90.2,88.1,0.518,27.62,28.09,26.99,2.273,1.996,264.4,9.74,3.726,136.7511,10.57,0.01114454,0.01222181,0.2804251
"2018-02-08 10:00:00",31069,"CKVY",13.32,30.76,30.55,30.76,30.38,91.3,91.3,89.6,0.53,28.05,28.53,27.71,2.429,2.428,276.7,10.19,3.507,149.8955,10.57,0.01405782,0.01549906,0.3140745
"2018-02-08 10:05:00",31070,"CKVY",13.36,31.44,31.03,31.5,30.63,90.2,91.5,90.2,0.538,28.75,28.99,28.4,1.649,2.095,332,29.4,1.315,160.7668,10.57,0.01405782,0.01549906,0.3140745
"2018-02-08 10:10:00",31071,"CKVY",13.38,31.68,31.6,31.81,31.37,88.4,90.2,88.2,0.533,28.61,28.95,28.36,0.969,1.228,116.9,100.1,1.973,166.173,10.57,0.01405782,0.01549906,0.3140745
"2018-02-08 10:15:00",31072,"CKVY",13.42,31.25,31.34,31.75,31.06,87.3,88.5,86.8,0.517,28.15,28.72,27.6,0.947,0.903,152.2,12.36,2.63,169.9463,10.57,0.01616897,0.01766362,0.3456398
"2018-02-08 10:20:00",31073,"CKVY",13.47,31.5,31.53,31.81,31.25,86,87.4,85.6,0.515,27.96,28.44,27.52,1.357,1.102,200.3,37.94,2.411,174.8679,10.57,0.01616897,0.01766362,0.3456398
"2018-02-08 10:25:00",31074,"CKVY",13.55,31.56,31.54,31.68,31.37,88.5,89.6,86,0.531,28.44,28.92,27.75,1.891,1.713,242.7,11.41,3.069,187.0043,10.57,0.01616897,0.01766362,0.3456398
"2018-02-08 10:30:00",31075,"CKVY",13.59,31.99,31.83,32.05,31.49,85.8,89.4,85.8,0.524,28.51,29.05,28.15,2.117,1.972,272.9,9.23,3.726,204.4344,10.57,0.01962356,0.02147922,0.3753131
"2018-02-08 10:35:00",31076,"CKVY",13.58,32.61,32.29,32.61,31.99,83.9,86.2,83.3,0.525,28.17,28.56,27.74,2.499,2.373,279.6,7.564,3.726,212.004,10.57,0.01962356,0.02147922,0.3753131
"2018-02-08 10:40:00",31077,"CKVY",13.61,33.1,32.76,33.1,32.48,83.7,84.3,81.9,0.535,28.23,28.72,27.82,2.474,2.486,282.8,10.67,3.288,209.8575,10.57,0.01962356,0.02147922,0.3753131
"2018-02-08 10:45:00",31078,"CKVY",13.74,33.41,33.26,33.47,32.91,83.1,83.8,80.7,0.537,28.5,29.11,27.91,2.438,2.467,313.9,15.33,3.726,206.5685,10.57,0.02037266,0.02283717,0.4022919
"2018-02-08 10:50:00",31079,"CKVY",14,33.71,33.48,33.71,33.22,78.43,83.5,77.85,0.513,28.01,29.02,27.42,2.44,2.397,306.7,17.21,3.507,213.9939,10.57,0.02037266,0.02283717,0.4022919
"2018-02-08 10:55:00",31080,"CKVY",14,34.08,33.91,34.08,33.59,78.26,79.98,75.85,0.52,27.72,28.43,27.05,2.547,2.459,283.6,9.19,3.507,225.2923,10.58,0.02037266,0.02283717,0.4022919
"2018-02-08 11:00:00",31081,"CKVY",13.95,34.64,34.28,34.64,33.96,74.79,78.7,74.72,0.508,27.59,28.29,27.04,2.28,2.446,283.8,19.94,3.288,232.7825,10.58,0.02388182,0.02698944,0.4268357
"2018-02-08 11:05:00",31082,"CKVY",13.92,34.57,34.48,34.7,34.26,73.75,74.89,72,0.499,26.8,27.44,26.3,2.06,2.218,275.3,20.27,3.288,236.2272,10.58,0.02388182,0.02698944,0.4268357
"2018-02-08 11:10:00",31083,"CKVY",13.9,34.63,34.63,34.76,34.45,73.14,73.79,71.52,0.496,26.77,27.2,26.28,1.857,1.961,283.8,18.7,3.288,231.602,10.58,0.02388182,0.02698944,0.4268357
"2018-02-08 11:15:00",31084,"CKVY",13.89,34.88,34.68,34.94,34.45,72.24,73.96,72.07,0.495,26.85,27.31,26.55,1.971,1.928,307.2,14.96,3.288,223.2864,10.58,0.02373886,0.02696225,0.4487759
"2018-02-08 11:20:00",31085,"CKVY",13.85,35,35.05,35.19,34.82,72.86,74.96,72.21,0.502,27.42,28.06,26.8,2.213,2,340.7,17.41,3.946,218.4339,10.58,0.02373886,0.02696225,0.4487759
"2018-02-08 11:25:00",31086,"CKVY",13.83,35.18,35.02,35.24,34.81,73.16,74.54,71.83,0.508,27.32,27.91,26.68,2.612,2.445,336.4,13.97,4.165,229.726,10.58,0.02373886,0.02696225,0.4487759
"2018-02-08 11:30:00",31087,"CKVY",13.81,36.04,35.49,36.11,35.12,75.98,76.46,72.54,0.545,28.04,29.37,27.25,2.851,2.708,337,15.08,3.946,253.3258,10.58,0.02807574,0.03180045,0.4665364
"2018-02-08 11:35:00",31088,"CKVY",13.78,36.17,35.91,36.17,35.61,71.51,75.7,70.62,0.516,27.92,29.13,27.2,3.096,3.043,341.3,8.36,4.384,281.7998,10.58,0.02807574,0.03180045,0.4665364
"2018-02-08 11:40:00",31089,"CKVY",13.78,36.66,36.27,36.72,35.98,69.93,71.72,68.28,0.514,27.32,27.98,26.81,2.716,2.95,325.8,12.55,3.288,301.5122,10.58,0.02807574,0.03180045,0.4665364
"2018-02-08 11:45:00",31090,"CKVY",13.77,37.53,37.12,37.59,36.66,63.99,70.03,63.47,0.487,26.85,27.94,26.03,2.212,2.477,319.1,14.92,2.411,313.3125,10.58,0.03356605,0.03837166,0.4818146
"2018-02-08 11:50:00",31091,"CKVY",13.77,37.9,37.65,37.96,37.4,65.12,65.46,61.41,0.503,26.24,27.33,25.53,1.677,1.928,282.8,28.71,2.63,313.5812,10.58,0.03356605,0.03837166,0.4818146
"2018-02-08 11:55:00",31092,"CKVY",13.77,38.58,38.01,38.7,37.71,62.68,65.09,62.17,0.497,26.67,27.5,26.14,1.353,1.471,240.6,31.02,2.63,315.6657,10.58,0.03356605,0.03837166,0.4818146
"2018-02-08 12:00:00",31093,"CKVY",13.77,38.58,38.46,38.64,38.27,61.44,65.53,60.79,0.487,26.69,28.1,25.93,1.305,1.354,251.9,15.11,2.63,325.4377,10.58,0.03655832,0.04092482,0.4942921
"2018-02-08 12:05:00",31094,"CKVY",13.76,39.75,38.96,39.75,38.51,60.34,64.16,59.73,0.501,26.77,27.9,25.74,0.945,1.165,201.5,26.66,2.411,339.5463,10.59,0.03655832,0.04092482,0.4942921
"2018-02-08 12:10:00",31095,"CKVY",13.76,39.99,39.76,40.12,39.5,60.37,60.62,57.66,0.506,26.55,27.6,25.83,0.773,0.871,115.9,28.37,1.315,351.088,10.59,0.03655832,0.04092482,0.4942921
"2018-02-08 12:15:00",31096,"CKVY",13.76,41.04,40.7,41.16,40.05,59.69,63.36,59.34,0.521,28.14,29.2,27.14,0.39,0.534,91.4,33.11,1.096,348.5628,10.59,0.03919493,0.04301125,0.5024477
"2018-02-08 12:20:00",31097,"CKVY",13.76,40.6,41.02,41.41,40.48,59.79,61.92,57.69,0.513,28.14,29.16,27.1,0.567,0.347,62.74,37.58,3.507,338.6696,10.59,0.03919493,0.04301125,0.5024477
"2018-02-08 12:25:00",31098,"CKVY",13.75,40.36,40.26,40.6,39.99,61.02,61.02,57.49,0.519,27.15,28.06,26.31,1.149,0.829,51.98,14.22,3.288,332.9182,10.59,0.03919493,0.04301125,0.5024477
"2018-02-08 12:30:00",31099,"CKVY",13.75,40.11,40.07,40.48,39.74,61.61,64.49,59.82,0.519,27.89,29.27,27.09,1.969,1.597,43.38,14.5,4.384,336.568,10.59,0.03973595,0.04369567,0.5072849
"2018-02-08 12:35:00",31100,"CKVY",13.75,40.22,40.42,40.66,40.1,60.16,65.86,59.64,0.509,28.42,30.05,27.26,2.261,2.187,37.46,20.54,3.069,354.3851,10.59,0.03973595,0.04369567,0.5072849
"2018-02-08 12:40:00",31101,"CKVY",13.75,40.22,40.3,40.65,40.04,60.22,65.89,60.16,0.509,28.5,30.1,27.41,2.332,2.276,15.59,29.08,5.042,370.1485,10.59,0.03973595,0.04369567,0.5072849
"2018-02-08 12:45:00",31102,"CKVY",13.74,41.27,40.58,41.33,40.1,59.43,63.04,55.42,0.524,27.43,28.87,25.77,1.908,2.128,1.883,24.28,2.63,377.2977,10.59,0.04308394,0.04881181,0.508863
"2018-02-08 12:50:00",31103,"CKVY",13.75,41.27,41.17,41.33,40.9,57.68,61.56,57.24,0.508,28.07,29.13,27.24,1.84,1.908,352.9,19.32,3.507,371.2932,10.59,0.04308394,0.04881181,0.508863
"2018-02-08 12:55:00",31104,"CKVY",13.75,41.02,41.18,41.52,40.84,55.9,59.23,54.01,0.488,26.94,28.35,25.61,1.889,1.849,344.7,14.71,4.165,366.7278,10.59,0.04308394,0.04881181,0.508863
"2018-02-08 13:00:00",31105,"CKVY",13.74,41.33,41.11,41.45,40.84,54.79,57.2,54.01,0.484,26.44,27.16,25.69,2.28,2.065,8.12,13.71,3.507,366.0243,10.59,0.04279424,0.04851874,0.5080476
"2018-02-08 13:05:00",31106,"CKVY",13.74,42.19,41.7,42.19,41.32,56.99,57.67,54.21,0.52,26.99,28.31,26.31,2.37,2.312,340.9,19.91,3.726,377.3972,10.59,0.04279424,0.04851874,0.5080476
"2018-02-08 13:10:00",31107,"CKVY",13.74,42.3,42.32,42.61,42.12,54.37,57.33,52.52,0.498,27.03,28.51,26.12,2.231,2.327,36.83,43.16,3.726,417.4276,10.59,0.04279424,0.04851874,0.5080476
"2018-02-08 13:15:00",31108,"CKVY",13.73,43.22,42.71,43.34,42.24,53.61,57.6,52.1,0.509,27.13,28.76,26.03,1.869,2.08,48.95,25.31,3.288,455.1697,10.59,0.05445178,0.06160739,0.5032268
"2018-02-08 13:20:00",31109,"CKVY",13.74,43.03,43.05,43.22,42.85,54.99,55.74,52.21,0.519,27.51,28.31,26.62,1.96,1.926,1.842,25.59,4.165,496.8963,10.59,0.05445178,0.06160739,0.5032268
"2018-02-08 13:25:00",31110,"CKVY",13.73,43.16,43.29,43.65,42.91,53.65,56.12,51.07,0.508,27.43,28.92,26.22,2.097,1.979,332.4,16.36,3.946,509.1269,10.59,0.05445178,0.06160739,0.5032268
"2018-02-08 13:30:00",31111,"CKVY",13.73,43.53,43.38,43.9,43.1,51.9,57.73,51.21,0.499,27.75,29.85,26.65,2.598,2.285,355.2,21.92,5.042,529.7961,10.59,0.06084144,0.0682926,0.4946163
"2018-02-08 13:35:00",31112,"CKVY",13.73,43.16,43.46,43.78,42.97,53.68,56.53,51.38,0.509,27.75,29.21,26.78,2.979,2.795,9.75,25.32,6.138,542.7308,10.59,0.06084144,0.0682926,0.4946163
"2018-02-08 13:40:00",31113,"CKVY",13.73,43.9,43.34,43.96,42.91,53.82,56.67,51.9,0.525,27.6,29.43,26.52,3.095,3.125,6.326,26.29,5.042,543.2563,10.59,0.06084144,0.0682926,0.4946163
"2018-02-08 13:45:00",31114,"CKVY",13.72,44.21,43.89,44.27,43.53,54.37,57.94,52.03,0.536,28.49,30.28,27.36,3.155,3.139,51.42,20.28,4.822,543.0406,10.59,0.06012828,0.06892927,0.4827977
"2018-02-08 13:50:00",31115,"CKVY",13.72,45.63,44.38,45.63,43.78,54.54,55.95,51.35,0.568,28.56,30.23,27.39,2.431,2.888,100.2,47.77,4.384,519.6577,10.59,0.06012828,0.06892927,0.4827977
"2018-02-08 13:55:00",31116,"CKVY",13.72,45.38,45.6,45.94,45.2,53.41,55.26,49.91,0.551,28.94,30.64,28.08,1.964,2.116,327.5,62.23,3.946,514.976,10.59,0.06012828,0.06892927,0.4827977
"2018-02-08 14:00:00",31117,"CKVY",13.71,45.25,45.34,45.81,44.89,54.29,54.77,50.87,0.557,29.09,30.4,27.99,1.894,1.84,28.52,62.8,7.234,483.0697,10.59,0.05521414,0.06286728,0.4673822
"2018-02-08 14:05:00",31118,"CKVY",13.71,45.06,44.72,45.31,44.2,53.4,58.58,52.71,0.544,29.62,31.26,28.09,2.582,2.223,328.9,11.11,6.576,458.0262,10.59,0.05521414,0.06286728,0.4673822
"2018-02-08 14:10:00",31119,"CKVY",13.7,45.12,45.03,45.24,44.75,54.97,57.76,52.54,0.561,29.53,31.18,28.52,3.008,2.786,305.5,26.8,5.261,422.6686,10.59,0.05521414,0.06286728,0.4673822
"2018-02-08 14:15:00",31120,"CKVY",13.7,45.05,44.77,45.24,44.56,56.55,56.82,51.44,0.576,28.62,30.67,27.9,2.821,3.121,23.39,33.88,4.603,389.5407,10.59,0.04517997,0.05269052,0.4491934
"2018-02-08 14:20:00",31121,"CKVY",13.7,44.74,45.2,45.48,44.74,54.76,56.45,51.81,0.551,29.43,30.46,28.58,2.436,2.437,266.2,35.92,4.603,355.4926,10.59,0.04517997,0.05269052,0.4491934
"2018-02-08 14:25:00",31122,"CKVY",13.7,44.86,44.71,44.92,44.49,53.49,57.23,52.36,0.541,29.33,30.55,28.26,1.959,2.315,216.8,23.17,3.069,305.5718,10.59,0.04517997,0.05269052,0.4491934
"2018-02-08 14:30:00",31123,"CKVY",13.7,45.48,45.23,45.6,44.74,53.29,55.55,52.22,0.552,29.22,30.46,28.53,1.216,1.468,189.3,94.4,0.438,264.6201,10.59,0.03284932,0.03864659,0.42819
"2018-02-08 14:35:00",31124,"CKVY",13.7,45.23,45.28,45.48,45.11,52.98,56.27,52.5,0.543,29.43,30.65,28.92,0.605,0.988,319.4,55.71,1.754,232.7746,10.59,0.03284932,0.03864659,0.42819
"2018-02-08 14:40:00",31125,"CKVY",13.7,44.49,44.91,45.23,44.49,53.32,53.87,51.19,0.532,28.54,29.45,27.91,0.737,0.58,40.76,21.01,3.507,214.8876,10.58,0.03284932,0.03864659,0.42819
"2018-02-08 14:45:00",31126,"CKVY",13.7,44.36,44.39,44.61,44.18,53.39,55.48,52.53,0.53,28.61,29.5,27.95,1.628,1.229,56.21,16.51,4.822,201.5091,10.58,0.02610934,0.02957566,0.4045952
"2018-02-08 14:50:00",31127,"CKVY",13.7,44.49,44.59,44.8,44.3,59.29,59.29,53.29,0.591,29.97,31.34,28.43,2.008,1.797,105.7,24.51,2.85,195.1015,10.58,0.02610934,0.02957566,0.4045952
"2018-02-08 14:55:00",31128,"CKVY",13.7,44.3,44.12,44.49,43.87,61.93,63.51,58.91,0.613,31.61,32.51,30.52,2.073,2.112,118,7.611,2.85,198.1259,10.58,0.02610934,0.02957566,0.4045952
"2018-02-08 15:00:00",31129,"CKVY",13.7,44.98,44.69,45.11,44.24,53.11,62.03,52.63,0.54,29.83,32.25,28.51,1.511,1.755,117.9,19.79,1.754,219.131,10.58,0.02884351,0.03376492,0.3769585
"2018-02-08 15:05:00",31130,"CKVY",13.7,45.85,45.55,45.97,44.98,53.53,54.97,51.78,0.562,29.48,30.39,28.58,1.274,1.406,165.5,9.83,1.754,228.2376,10.58,0.02884351,0.03376492,0.3769585
"2018-02-08 15:10:00",31131,"CKVY",13.71,45.66,45.77,45.97,45.6,53.56,56.82,51.81,0.558,29.95,31.53,28.98,1.034,1.13,180.9,18.04,2.411,219.5923,10.58,0.02884351,0.03376492,0.3769585
"2018-02-08 15:15:00",31132,"CKVY",13.7,44.67,44.99,45.72,44.55,60.25,60.25,53.66,0.605,30.78,31.76,29.89,1.806,1.414,242.3,7.652,4.165,199.143,10.58,0.02525504,0.02928682,0.347965
"2018-02-08 15:20:00",31133,"CKVY",13.71,44.86,44.76,44.98,44.55,54.04,60.18,53.08,0.546,30.41,31.79,28.79,1.969,1.94,272.4,19.45,3.069,187.5088,10.58,0.02525504,0.02928682,0.347965
"2018-02-08 15:25:00",31134,"CKVY",13.71,44.92,44.82,44.98,44.61,56.79,59.8,54.07,0.576,30.23,31.8,29.33,2.329,2.16,277.2,6.139,3.288,176.153,10.58,0.02525504,0.02928682,0.347965
"2018-02-08 15:30:00",31135,"CKVY",13.71,45.04,44.97,45.11,44.86,54.55,60.04,54.25,0.555,30.79,32.03,29.4,1.874,2.149,278.6,10.55,3.069,170.353,10.58,0.02283017,0.02774308,0.3161108
"2018-02-08 15:35:00",31136,"CKVY",13.71,45.48,45.3,45.6,44.98,58.81,60.35,53.11,0.609,30.9,32.58,29.06,2.051,1.876,182.7,71.96,4.603,177.1511,10.58,0.02283017,0.02774308,0.3161108
"2018-02-08 15:40:00",31137,"CKVY",13.71,46.59,45.95,46.59,45.35,51.06,58.91,49.27,0.551,30.17,32.15,28.43,1.712,1.79,197.6,86.9,4.384,206.5433,10.58,0.02283017,0.02774308,0.3161108
"2018-02-08 15:45:00",31138,"CKVY",13.71,47.76,47.16,47.82,46.46,46.73,52.67,45.7,0.527,29.25,30.75,27.81,1.77,1.676,230.2,24.76,5.261,234.1222,10.58,0.02801123,0.03312404,0.282478
"2018-02-08 15:50:00",31139,"CKVY",13.7,47.95,47.85,48.19,47.45,42.85,49.27,39.87,0.487,26.53,29.56,24.72,4.127,2.886,209,20.5,16,256.5108,10.58,0.02801123,0.03312404,0.282478
"2018-02-08 15:55:00",31140,"CKVY",13.7,48.32,48.37,48.81,47.82,40.93,43.23,38.98,0.472,25.67,26.84,24.51,5.005,4.77,232.4,55.44,8.77,267.3555,10.58,0.02801123,0.03312404,0.282478
"2018-02-08 16:00:00",31141,"CKVY",13.69,48.07,48.2,48.56,47.82,39.8,47.76,39.73,0.454,26.69,29.2,24.69,6.302,5.643,214.6,18.22,13.59,272.4751,10.58,0.03393709,0.04558823,0.2483031
"2018-02-08 16:05:00",31142,"CKVY",13.7,47.82,48.05,48.25,47.76,42.48,45.56,39.66,0.48,26.18,28.05,24.7,4.545,5.393,293.1,51.03,7.672,250.5028,10.58,0.03393709,0.04558823,0.2483031
"2018-02-08 16:10:00",31143,"CKVY",13.7,47.26,47.45,47.82,47.14,44.09,46.04,42.41,0.488,26.91,27.71,25.99,4.696,4.557,277,17.05,7.014,207.0611,10.58,0.03393709,0.04558823,0.2483031
"2018-02-08 16:15:00",31144,"CKVY",13.71,47.32,47.43,47.57,47.2,44.53,44.53,42.47,0.494,26.26,26.89,25.79,3.263,4.036,287.3,40.53,3.288,157.6363,10.58,0.02475916,0.03599522,0.2107944
"2018-02-08 16:20:00",31145,"CKVY",13.72,47.39,47.45,47.69,47.26,42.92,44.53,41.51,0.478,26,26.95,25.19,2.4,2.963,245.7,91.4,2.63,118.9209,10.58,0.02475916,0.03599522,0.2107944
"2018-02-08 16:25:00",31146,"CKVY",13.7,47.63,47.32,47.63,47.07,40.96,46.18,40.62,0.46,25.76,27.64,24.57,1.897,2.146,123.5,42.77,6.138,106.6413,10.57,0.02475916,0.03599522,0.2107944
"2018-02-08 16:30:00",31147,"CKVY",13.37,47.69,47.71,47.87,47.5,45.97,45.97,40.93,0.517,26.28,27.92,25,1.718,1.813,175.5,32.36,3.069,101.2688,10.57,0.01564393,0.02192239,0.1723303
"2018-02-08 16:35:00",31148,"CKVY",13.23,46.82,47.21,47.69,46.76,41.99,48.44,41.44,0.457,27.01,28.52,24.94,1.821,1.804,161,28.71,2.85,90.88132,10.57,0.01564393,0.02192239,0.1723303
"2018-02-08 16:40:00",31149,"CKVY",13.19,46.82,47.03,47.19,46.82,42.57,46.24,41.51,0.464,25.84,27.44,24.78,1.506,1.586,182.7,21.17,3.069,71.1692,10.57,0.01564393,0.02192239,0.1723303
"2018-02-08 16:45:00",31150,"CKVY",13.16,45.83,46.63,47,45.83,54.06,54.34,42.26,0.567,26.51,30.58,25.15,1.781,1.6,149.7,16.59,2.63,51.97676,10.57,0.01064337,0.0150806,0.1331091
"2018-02-08 16:50:00",31151,"CKVY",13.15,46.08,45.92,46.51,45.46,46.14,54.17,42.81,0.489,26.5,30.23,24.59,2.393,1.947,203.8,28.13,7.672,46.24748,10.57,0.01064337,0.0150806,0.1331091
"2018-02-08 16:55:00",31152,"CKVY",13.1,45.09,45.59,46.14,45.03,50.53,50.57,45.25,0.515,26.9,27.93,25.69,3.418,2.998,237.8,11.97,8.55,45.54454,10.57,0.01064337,0.0150806,0.1331091
"2018-02-08 17:00:00",31153,"CKVY",13.08,44.41,44.43,45.09,44.1,49.54,53.55,49.54,0.492,27.89,28.79,26.67,4.227,3.754,220.8,8.65,7.453,42.2947,10.57,0.01083872,0.0171073,0.09433477
"2018-02-08 17:05:00",31154,"CKVY",13.04,43.61,43.91,44.6,43.31,51.87,54.48,49.54,0.5,27.79,28.44,26.77,4.403,4.468,229.5,8.13,6.138,34.98876,10.56,0.01083872,0.0171073,0.09433477
"2018-02-08 17:10:00",31155,"CKVY",13.01,43.43,43.65,43.98,43.37,50.84,53.83,50.53,0.487,27.43,27.95,26.44,3.641,3.962,218.3,13.66,5.042,24.18684,10.56,0.01083872,0.0171073,0.09433477
"2018-02-08 17:15:00",31156,"CKVY",13,43.92,44.23,44.85,43.49,50.53,53.42,46.9,0.493,26.71,28.23,25.58,3.309,3.581,179.8,12.14,4.822,15.14606,10.56,0.01134806,0.01881356,0.05771935
"2018-02-08 17:20:00",31157,"CKVY",12.98,43,43.78,44.48,43,53.63,54.28,48.27,0.505,27.28,27.94,25.86,3.363,3.283,173.8,10.53,5.042,10.6514,10.56,0.01134806,0.01881356,0.05771935
"2018-02-08 17:25:00",31158,"CKVY",12.97,43.75,43.31,43.75,43,51.05,53.7,50.23,0.495,27.13,27.6,26.16,3.957,3.608,180.6,7.098,6.795,8.346751,10.56,0.01134806,0.01881356,0.05771935
"2018-02-08 17:30:00",31159,"CKVY",12.96,42.94,43.24,43.75,42.76,53.63,55.79,51.16,0.504,27.41,28.52,26.71,4.429,4.121,176.9,6.811,6.576,6.619453,10.56,0.009635481,0.01633894,0.02808137
"2018-02-08 17:35:00",31160,"CKVY",12.95,43.01,42.9,43.13,42.7,52.84,54.83,52.63,0.498,27.4,27.76,26.72,5.028,4.801,184.9,7.749,7.891,5.127509,10.56,0.009635481,0.01633894,0.02808137
"2018-02-08 17:40:00",31161,"CKVY",12.94,43.01,43.16,43.31,43.01,54.01,54.25,52.15,0.509,27.18,27.67,26.76,5.742,5.425,187,10.1,9.64,3.731623,10.56,0.009635481,0.01633894,0.02808137
"2018-02-08 17:45:00",31162,"CKVY",12.94,42.57,42.89,43.25,42.51,55.14,55.21,52.77,0.511,27.4,27.8,26.98,5.513,5.75,198,11.49,9.43,2.610857,10.56,0.01196831,0.0207427,0.01199642
"2018-02-08 17:50:00",31163,"CKVY",12.93,42.02,42.31,42.64,41.89,56.61,56.75,54.62,0.513,27.62,27.96,27.24,4.672,5.028,198.6,11.86,5.042,1.650995,10.56,0.01196831,0.0207427,0.01199642
"2018-02-08 17:55:00",31164,"CKVY",12.92,40.78,41.29,42.02,40.72,60.22,60.83,56.54,0.521,28.24,28.52,27.59,3.338,3.991,196.5,11.68,4.603,0.9537919,10.55,0.01196831,0.0207427,0.01199642
"2018-02-08 18:00:00",31165,"CKVY",12.92,40.41,40.53,41.21,40.04,60.56,62.96,58.33,0.516,28.17,28.78,27.53,3.301,3.209,162.8,20.09,6.138,0.544765,10.55,0.002162113,0.003297604,0.003606302
"2018-02-08 18:05:00",31166,"CKVY",12.91,43.01,41.89,43.01,40.41,52.12,60.94,51.54,0.491,26.95,28.19,26.15,4.882,4.083,184.9,8.25,11.4,0.3193496,10.55,0.002162113,0.003297604,0.003606302
"2018-02-08 18:10:00",31167,"CKVY",12.91,42.39,42.65,43.01,42.39,54.28,54.28,52.05,0.499,26.69,27.15,26.33,6.824,5.977,182.1,7.418,14.03,0.2138,10.55,0.002162113,0.003297604,0.003606302
"2018-02-08 18:15:00",31168,"CKVY",12.9,42.76,42.63,43.13,42.02,52.22,55.52,50.78,0.487,26.48,27.46,25.91,8.1,7.478,189.1,10.68,12.06,0.105793,10.55,0.00469611,0.006328248,0.0001046493
"2018-02-08 18:20:00",31169,"CKVY",12.88,41.03,42.35,43.07,40.97,59.47,59.47,50.71,0.519,26.85,28.02,25.78,7.414,7.911,202.4,12.62,13.37,0.03899486,10.55,0.00469611,0.006328248,0.0001046493
"2018-02-08 18:25:00",31170,"CKVY",12.9,42.64,41.57,42.77,40.73,52.16,59.57,52.02,0.484,26.98,28.03,26.06,6.797,6.848,203.8,15.44,12.28,0.001005716,10.55,0.00469611,0.006328248,0.0001046493
"2018-02-08 18:30:00",31171,"CKVY",12.89,43.14,42.52,43.14,41.9,51.13,55.07,50.51,0.484,26.45,27.17,25.76,7.46,7.081,179.2,9.94,16,0,10.55,0.005682824,0.007321743,2.5E-07
"2018-02-08 18:35:00",31172,"CKVY",12.88,42.65,43.02,43.26,42.65,53.53,53.53,49.82,0.497,26.21,27.03,25.63,7.546,7.473,196.4,11.45,11.4,0,10.55,0.005682824,0.007321743,2.5E-07
"2018-02-08 18:40:00",31173,"CKVY",12.89,43.02,42.61,43.14,42.21,50.79,53.95,50,0.479,26.25,27.04,25.51,7.313,7.562,187.9,15.27,12.06,0,10.55,0.005682824,0.007321743,2.5E-07
"2018-02-08 18:45:00",31174,"CKVY",12.88,42.59,42.51,43.08,42.16,52.81,53.91,50.86,0.49,26.44,26.84,25.96,5.934,6.687,190.5,10.99,9.21,0,10.55,0.006121493,0.007887845,2.5E-07
"2018-02-08 18:50:00",31175,"CKVY",12.88,41.91,42.39,42.65,41.85,54.33,55.18,51.65,0.491,26.45,27.1,25.98,5.664,5.665,201.6,14.56,7.891,0,10.55,0.006121493,0.007887845,2.5E-07
"2018-02-08 18:55:00",31176,"CKVY",12.88,42.22,42.11,42.53,41.79,52.71,55.05,52.41,0.482,26.52,27,25.96,5.609,5.565,195.7,11.12,10.96,0,10.55,0.006121493,0.007887845,2.5E-07
"2018-02-08 19:00:00",31177,"CKVY",12.88,41.79,41.98,42.66,41.48,53.95,56.28,51.51,0.485,26.66,27.26,25.78,5.445,5.603,202.8,13.83,10.08,0,10.55,0.004439453,0.006036172,2.5E-07
"2018-02-08 19:05:00",31178,"CKVY",12.87,41.98,42.07,42.66,41.67,53.3,55.19,51.69,0.483,26.49,27.02,25.87,5.795,5.714,197.4,12.05,9.64,0,10.55,0.004439453,0.006036172,2.5E-07
"2018-02-08 19:10:00",31179,"CKVY",12.87,42.17,42.24,42.41,42.04,53.68,53.68,52.41,0.49,26.3,26.67,26.06,5.715,5.812,199.4,13.09,7.672,0,10.55,0.004439453,0.006036172,2.5E-07
"2018-02-08 19:15:00",31180,"CKVY",12.87,41.12,41.38,42.17,40.68,56.84,59.31,53.41,0.498,27.26,27.96,26.35,5.293,5.428,209.1,13.2,8.33,0,10.55,0.004315618,0.005863396,2.5E-07
"2018-02-08 19:20:00",31181,"CKVY",12.87,41.86,41.85,42.54,41.12,54.06,56.63,51.86,0.487,26.58,27.03,25.67,4.989,5.166,214.5,10.61,10.52,0,10.55,0.004315618,0.005863396,2.5E-07
"2018-02-08 19:25:00",31182,"CKVY",12.87,41.37,41.54,41.92,41.18,56.26,57.18,54.02,0.497,26.83,27.29,26.34,4.25,4.646,229.7,13.21,5.261,0,10.55,0.004315618,0.005863396,2.5E-07
"2018-02-08 19:30:00",31183,"CKVY",12.86,41.18,41.4,41.61,41.06,56.6,57.77,55.05,0.497,26.9,27.47,26.39,3.836,4.093,242.6,17.4,6.576,0,10.55,0.003183422,0.004567394,2.5E-07
"2018-02-08 19:35:00",31184,"CKVY",12.85,40.69,41.16,41.49,40.56,58.93,58.93,55.36,0.508,26.94,27.53,26.52,3.199,3.435,306.9,19.61,4.822,0,10.55,0.003183422,0.004567394,2.5E-07
"2018-02-08 19:40:00",31185,"CKVY",12.86,40.93,40.87,41.24,40.44,56.32,59.1,55.74,0.49,26.84,27.47,26.43,3.154,3.169,344.8,11.34,4.165,0,10.55,0.003183422,0.004567394,2.5E-07
"2018-02-08 19:45:00",31186,"CKVY",12.86,41.67,41.34,42.17,40.5,54.95,57.7,52.38,0.492,26.39,27.06,25.59,3.394,3.258,0.043,16.12,6.795,0,10.55,0.001428044,0.002428869,2.5E-07
"2018-02-08 19:50:00",31187,"CKVY",12.85,41.3,40.99,41.61,40.62,53.27,57.77,53.27,0.47,26.61,27.1,25.59,2.764,3.023,339.3,47,3.507,0,10.55,0.001428044,0.002428869,2.5E-07
"2018-02-08 19:55:00",31188,"CKVY",12.83,41.49,41.5,41.8,41.24,53.58,54.64,52.89,0.476,26.02,26.38,25.54,2.021,2.387,341.1,22.58,1.754,0,10.55,0.001428044,0.002428869,2.5E-07
"2018-02-08 20:00:00",31189,"CKVY",12.85,40.01,41.43,41.86,40.01,60.72,60.72,51.83,0.509,26.06,27.68,25.3,1.486,1.642,325,47.16,5.042,0,10.55,0.0001183538,0.0007216877,2.5E-07
"2018-02-08 20:05:00",31190,"CKVY",12.85,37.97,38.68,40.07,37.84,67.27,67.82,60.72,0.521,27.82,28.51,27.26,1.946,1.82,230.7,15.77,5.261,0,10.54,0.0001183538,0.0007216877,2.5E-07
"2018-02-08 20:10:00",31191,"CKVY",12.84,37.84,38.01,38.34,37.6,67.07,67.99,65.15,0.517,27.86,28.25,27.18,2.599,2.279,225.5,14.85,4.384,0,10.54,0.0001183538,0.0007216877,2.5E-07
"2018-02-08 20:15:00",31192,"CKVY",12.84,38.65,38.15,38.65,37.72,63.02,67.07,62.95,0.501,27.29,27.95,26.95,2.721,2.783,205.8,8.1,3.507,0,10.54,-0.0007731253,-0.0006083081,2.5E-07
"2018-02-08 20:20:00",31193,"CKVY",12.82,38.46,38.6,38.71,38.4,63.74,63.77,62.95,0.503,27.23,27.4,27.07,1.834,2.275,212.3,17.1,2.192,0,10.54,-0.0007731253,-0.0006083081,2.5E-07
"2018-02-08 20:25:00",31194,"CKVY",12.84,38.22,38.31,38.52,37.84,64.39,65.8,63.63,0.504,27.34,27.68,27.07,1.201,1.406,90.2,30.18,3.069,0,10.54,-0.0007731253,-0.0006083081,2.5E-07
"2018-02-08 20:30:00",31195,"CKVY",12.82,38.83,38.69,39.14,38.15,63.29,64.39,61.64,0.507,27.25,27.51,26.85,1.025,1.092,54.46,14.6,3.288,0,10.54,-0.001763887,-0.002062012,2.5E-07
"2018-02-08 20:35:00",31196,"CKVY",12.83,39.7,39.02,39.7,38.52,59.38,63.98,59.31,0.492,27.01,27.59,26.53,1.654,1.164,79.23,15.11,5.042,0,10.54,-0.001763887,-0.002062012,2.5E-07
"2018-02-08 20:40:00",31197,"CKVY",12.83,40.01,39.5,40.25,38.77,59.65,63.5,58.32,0.5,27,27.68,26.34,2.346,2.031,83.9,13.16,7.453,0,10.54,-0.001763887,-0.002062012,2.5E-07
"2018-02-08 20:45:00",31198,"CKVY",12.83,38.89,39.59,40.07,38.83,63.15,63.63,59.21,0.507,27.26,27.73,26.77,2.968,2.55,101.8,21.18,7.891,0,10.54,-0.0010882,-0.001039098,2.5E-07
"2018-02-08 20:50:00",31199,"CKVY",12.82,38.34,38.74,39.02,38.34,65.97,65.97,63.02,0.519,27.62,28.04,27.33,4.154,3.649,91.4,9.51,8.55,0,10.54,-0.0010882,-0.001039098,2.5E-07
"2018-02-08 20:55:00",31200,"CKVY",12.82,38.22,38.15,38.4,37.85,66.28,67.34,65.97,0.518,28,28.19,27.75,5.359,4.815,90.8,6.34,8.77,0,10.54,-0.0010882,-0.001039098,2.5E-07
"2018-02-08 21:00:00",31201,"CKVY",12.82,37.6,38,38.28,37.6,68.37,68.44,66.04,0.522,27.97,28.27,27.77,5.928,5.743,90,5.462,7.014,0,10.54,0.001702132,0.002548942,2.5E-07
"2018-02-08 21:05:00",31202,"CKVY",12.81,36.86,37.16,37.66,36.79,71.53,71.56,68.41,0.53,28.41,28.64,28.1,5.549,5.779,106.5,8.93,5.48,0,10.54,0.001702132,0.002548942,2.5E-07
"2018-02-08 21:10:00",31203,"CKVY",12.82,36.98,36.78,37.1,36.3,69.74,73.79,69.74,0.52,28.5,29.11,27.98,4.647,5.155,137.1,16.22,5.261,0,10.54,0.001702132,0.002548942,2.5E-07
"2018-02-08 21:15:00",31204,"CKVY",12.82,37.84,37.81,38.34,36.98,66.14,69.74,64.66,0.51,27.7,28.24,27.29,4.351,4.494,125.3,7.965,6.357,0,10.54,0.001478503,0.002201752,2.5E-07
"2018-02-08 21:20:00",31205,"CKVY",12.8,36.86,37.84,38.09,36.86,69.68,69.68,65.87,0.517,27.88,28.2,27.54,3.491,3.99,188.6,62,5.042,0,10.54,0.001478503,0.002201752,2.5E-07
"2018-02-08 21:25:00",31206,"CKVY",12.8,36.86,36.41,36.92,35.93,67.65,72.49,67.65,0.502,27.78,28.19,27.13,2.802,3.196,295.5,36,3.507,0,10.54,0.001478503,0.002201752,2.5E-07
"2018-02-08 21:30:00",31207,"CKVY",12.81,36.37,36.85,37.17,36.37,71.26,71.26,67.35,0.518,27.65,28.09,27.1,2.005,2.298,233.1,15.66,4.603,0,10.54,-4.175367E-05,0.0003527132,2.5E-07
"2018-02-08 21:35:00",31208,"CKVY",12.81,36.62,36.44,36.87,36.12,69.75,72.08,69.03,0.512,27.83,28.15,27.39,2.41,2.133,206.1,11.75,4.384,0,10.54,-4.175367E-05,0.0003527132,2.5E-07
"2018-02-08 21:40:00",31209,"CKVY",12.8,37.12,36.9,37.18,36.62,68.38,69.79,68.25,0.512,27.64,27.8,27.45,3.049,2.597,206.4,7.922,5.261,0,10.54,-4.175367E-05,0.0003527132,2.5E-07
"2018-02-08 21:45:00",31210,"CKVY",12.81,37.06,37.17,37.3,36.99,68.93,68.93,67.25,0.515,27.58,27.88,27.27,3.037,3.23,212.4,18.46,3.946,0,10.54,-0.0006102672,-0.0004097684,2.5E-07
"2018-02-08 21:50:00",31211,"CKVY",12.81,36.38,36.35,37.12,35.95,70.38,72.44,68.97,0.512,27.95,28.14,27.6,2.544,2.766,339.6,12.13,2.63,0,10.54,-0.0006102672,-0.0004097684,2.5E-07
"2018-02-08 21:55:00",31212,"CKVY",12.81,37.25,37.02,37.37,36.32,65.23,70.27,65.23,0.491,27.16,27.63,26.64,1.453,2.093,8.03,44.43,2.411,0,10.54,-0.0006102672,-0.0004097684,2.5E-07
"2018-02-08 22:00:00",31213,"CKVY",12.81,37.37,37.44,37.62,37.31,66.13,66.61,65.03,0.5,27.03,27.4,26.67,0.808,1.038,188.4,28.39,0.658,0,10.54,-0.001385207,-0.001507061,2.5E-07
"2018-02-08 22:05:00",31214,"CKVY",12.8,37.06,37.34,37.62,37.06,67.77,67.77,65.61,0.507,27.23,27.54,26.91,0.869,0.769,59.59,29.46,4.165,0,10.54,-0.001385207,-0.001507061,2.5E-07
"2018-02-08 22:10:00",31215,"CKVY",12.8,36.57,36.83,37.13,36.57,70.9,70.97,67.71,0.52,27.53,28.22,27.18,1.302,1.177,74.95,11.42,4.384,0,10.54,-0.001385207,-0.001507061,2.5E-07
"2018-02-08 22:15:00",31216,"CKVY",12.8,36.39,36.53,36.82,36.26,71.21,71.21,68.05,0.518,27.57,28.14,27.02,2.122,1.684,95.3,4.299,3.726,0,10.54,-0.002576807,-0.003364906,2.5E-07
"2018-02-08 22:20:00",31217,"CKVY",12.8,35.52,35.97,36.45,35.46,75.4,75.54,70.73,0.53,28.13,28.69,27.68,2.072,2.182,94,8.91,2.411,0,10.54,-0.002576807,-0.003364906,2.5E-07
"2018-02-08 22:25:00",31218,"CKVY",12.8,35.34,35.17,35.58,34.78,74.44,78.01,74.44,0.52,28.6,28.87,28.03,2.276,2.039,88.9,9.9,3.288,0,10.54,-0.002576807,-0.003364906,2.5E-07
"2018-02-08 22:30:00",31219,"CKVY",12.79,34.53,35.24,35.77,34.53,81.1,81.2,73.75,0.548,28.76,29.49,28,2.449,2.378,92.1,2.276,3.507,0,10.54,-0.001543135,-0.001749462,2.5E-07
"2018-02-08 22:35:00",31220,"CKVY",12.79,34.78,34.63,34.9,34.41,79.86,81.2,79.86,0.545,29.36,29.5,29.13,2.732,2.607,92.1,4.982,3.288,0,10.54,-0.001543135,-0.001749462,2.5E-07
"2018-02-08 22:40:00",31221,"CKVY",12.79,36.7,35.74,36.7,34.78,69.77,79.83,69.63,0.514,28.42,29.25,27.65,2.915,2.848,77.89,4.443,3.946,0,10.54,-0.001543135,-0.001749462,2.5E-07
"2018-02-08 22:45:00",31222,"CKVY",12.79,37.5,37.13,37.5,36.64,65.96,69.77,65.96,0.502,27.42,27.86,27.12,2.922,2.91,74.59,7.231,3.946,0,10.54,-0.0008540464,-0.000768543,2.5E-07
"2018-02-08 22:50:00",31223,"CKVY",12.77,37.62,37.59,37.75,37.38,66.2,66.44,65.06,0.506,27.18,27.46,26.84,3.411,3.161,87.8,2.615,4.822,0,10.54,-0.0008540464,-0.000768543,2.5E-07
"2018-02-08 22:55:00",31224,"CKVY",12.79,37.13,37.2,37.62,36.88,69.15,70.18,66.2,0.518,27.93,28.31,27.31,3.713,3.539,91.2,2.84,4.822,0,10.54,-0.0008540464,-0.000768543,2.5E-07
"2018-02-08 23:00:00",31225,"CKVY",12.78,37.69,37.42,37.81,37.07,65.37,69.36,65.37,0.501,27.61,28.16,27.13,3.733,3.797,57.72,20.11,4.384,0,10.54,0.000433892,0.0009800075,2.5E-07
"2018-02-08 23:05:00",31226,"CKVY",12.77,38.55,38.15,38.55,37.75,62.66,65.65,62.42,0.497,27.04,27.5,26.66,3.012,3.389,73.92,13.45,2.85,0,10.54,0.000433892,0.0009800075,2.5E-07
"2018-02-08 23:10:00",31227,"CKVY",12.78,35.46,36.57,38.55,35.4,75.85,75.85,62.7,0.532,28.31,28.74,26.88,2.526,2.769,275,26,4.165,0,10.54,0.000433892,0.0009800075,2.5E-07
"2018-02-08 23:15:00",31228,"CKVY",12.78,34.97,35.2,35.46,34.84,78.63,78.63,75.85,0.541,28.74,29.01,28.54,1.987,2.169,266.1,8.36,2.192,0,10.54,-0.0005889467,-0.000388503,2.5E-07
"2018-02-08 23:20:00",31229,"CKVY",12.78,34.84,34.73,34.97,34.53,78.35,79.52,78.08,0.536,28.87,29.08,28.55,1.762,1.93,271.2,12.96,2.85,0,10.54,-0.0005889467,-0.000388503,2.5E-07
"2018-02-08 23:25:00",31230,"CKVY",12.78,34.53,34.71,34.9,34.41,78.9,79.04,78.32,0.533,28.79,28.99,28.58,1.521,1.568,302,17.41,2.411,0,10.54,-0.0005889467,-0.000388503,2.5E-07
"2018-02-08 23:30:00",31231,"CKVY",12.78,34.53,34.52,34.72,34.29,78.7,79.55,78.66,0.532,28.71,28.85,28.53,1.751,1.673,345,18.67,2.85,0,10.54,-0.002234799,-0.002800432,2.5E-07
"2018-02-08 23:35:00",31232,"CKVY",12.78,34.78,34.83,34.97,34.53,77.32,78.66,76.94,0.528,28.47,28.71,28.31,1.373,1.524,3.613,0.064,1.754,0,10.54,-0.002234799,-0.002800432,2.5E-07
"2018-02-08 23:40:00",31233,"CKVY",12.77,35.21,34.86,35.28,34.66,74.88,78.21,74.82,0.52,28.4,28.77,27.99,0.924,1.155,70.51,76.04,1.754,0,10.54,-0.002234799,-0.002800432,2.5E-07
"2018-02-08 23:45:00",31234,"CKVY",12.77,34.78,34.97,35.46,34.53,77.46,79.42,74.61,0.529,28.63,29.14,27.93,0.54,0.729,249,81.2,1.754,0,10.54,-0.002905416,-0.003915167,2.5E-07
"2018-02-08 23:50:00",31235,"CKVY",12.77,35.09,35.08,35.28,34.66,76.22,77.46,75.54,0.527,28.36,28.6,28.18,0.773,0.671,47.21,21.09,1.973,0,10.54,-0.002905416,-0.003915167,2.5E-07
"2018-02-08 23:55:00",31236,"CKVY",12.77,34.6,34.91,35.28,34.6,79.35,79.35,75.81,0.538,28.59,29.19,28.08,0.992,0.862,173.3,74.71,3.507,0,10.54,-0.002905416,-0.003915167,2.5E-07
"2018-02-09 00:00:00",31237,"CKVY",12.76,34.91,34.7,34.97,34.41,75.95,79.49,75.95,0.521,28.37,28.94,28.04,1.096,1.126,282.5,16.02,3.288,0,10.54,-0.003267856,-0.004556241,2.5E-07
"2018-02-09 00:05:00",31238,"CKVY",12.73,36.26,35.77,36.39,34.91,70.73,75.91,70.08,0.512,27.64,28.13,27.23,1.075,1.069,233.2,28.34,1.534,0,10.54,-0.003267856,-0.004556241,2.5E-07
"2018-02-09 00:10:00",31239,"CKVY",12.75,34.91,35.84,36.39,34.84,78.18,78.35,70.32,0.537,28.33,29.05,27.48,1.189,1.115,188.9,38.89,3.288,0,10.54,-0.003267856,-0.004556241,2.5E-07
"2018-02-09 00:15:00",31240,"CKVY",12.76,34.54,34.6,35.03,34.23,79.25,81.3,77.32,0.536,28.98,29.35,28.49,1.327,1.253,180.6,70.97,4.384,0,10.54,-0.002847351,-0.003817071,2.5E-07
"2018-02-09 00:20:00",31241,"CKVY",12.76,34.85,34.95,35.28,34.54,77.6,79.25,75.68,0.531,28.78,29.13,28.14,1.424,1.368,137.3,93.5,3.069,0,10.54,-0.002847351,-0.003817071,2.5E-07
"2018-02-09 00:25:00",31242,"CKVY",12.76,35.53,35.32,35.71,34.78,74.82,77.6,73.34,0.526,28.28,28.59,27.91,1.849,1.687,268.7,13.48,3.507,0,10.54,-0.002847351,-0.003817071,2.5E-07
"2018-02-09 00:30:00",31243,"CKVY",12.75,35.47,35.51,35.78,35.28,74.89,76.02,73.38,0.526,28.32,28.65,27.93,1.975,1.89,277.4,13.55,3.288,0,10.54,-0.002198854,-0.002749091,2.5E-07
"2018-02-09 00:35:00",31244,"CKVY",12.74,35.04,35.27,35.53,34.91,77.78,77.81,74.86,0.537,28.6,28.94,28.16,1.92,1.956,267.8,28.47,2.63,0,10.54,-0.002198854,-0.002749091,2.5E-07
"2018-02-09 00:40:00",31245,"CKVY",12.75,34.17,34.62,35.04,34.05,82.2,82.2,77.74,0.548,29.01,29.38,28.58,1.658,1.839,243.9,11.46,3.069,0,10.54,-0.002198854,-0.002749091,2.5E-07
"2018-02-09 00:45:00",31246,"CKVY",12.74,33.86,33.9,34.17,33.74,82,83.4,82,0.54,29.25,29.47,28.9,1.525,1.555,208.6,27.68,3.726,0,10.54,-0.002203771,-0.002748885,2.5E-07
"2018-02-09 00:50:00",31247,"CKVY",12.75,33.74,33.93,34.17,33.68,82.8,83.9,81,0.542,29.11,29.5,28.74,1.668,1.535,239.6,30.87,3.507,0,10.54,-0.002203771,-0.002748885,2.5E-07
"2018-02-09 00:55:00",31248,"CKVY",12.74,34.3,33.96,34.36,33.68,79.39,82.7,79.26,0.532,28.83,29.19,28.37,1.162,1.434,214.9,37.28,1.534,0,10.54,-0.002203771,-0.002748885,2.5E-07
"2018-02-09 01:00:00",31249,"CKVY",12.74,34.55,34.49,34.67,34.18,78.12,79.46,77.95,0.529,28.58,28.85,28.27,0.605,0.865,321.2,88.3,0.658,0,10.54,-0.002805986,-0.003737698,2.5E-07
"2018-02-09 01:05:00",31250,"CKVY",12.73,34.42,34.52,34.67,34.3,78.98,79.22,77.88,0.532,28.54,28.72,28.31,0.132,0.4,277.6,12.62,0,0,10.54,-0.002805986,-0.003737698,2.5E-07
"2018-02-09 01:10:00",31251,"CKVY",12.73,34.05,34.23,34.48,33.99,82.3,82.3,78.91,0.546,28.81,29.29,28.46,0.011,0.039,249,28.69,0,0,10.54,-0.002805986,-0.003737698,2.5E-07
"2018-02-09 01:15:00",31252,"CKVY",12.73,34.92,34.16,34.92,33.8,76.99,82.4,76.96,0.529,28.67,29.26,28.26,0.381,0.101,175.2,18.32,4.384,0,10.54,-0.004441341,-0.006889492,2.5E-07
"2018-02-09 01:20:00",31253,"CKVY",12.73,33.93,34.3,34.98,33.87,81.2,81.2,76.79,0.536,28.64,28.84,28.3,1.03,0.65,31.6,22.81,3.069,0,10.54,-0.004441341,-0.006889492,2.5E-07
"2018-02-09 01:25:00",31254,"CKVY",12.72,33.99,33.67,34.05,33.43,81.6,83.4,81.2,0.54,28.99,29.17,28.76,1.496,1.225,11.04,26.24,4.384,0,10.54,-0.004441341,-0.006889492,2.5E-07
"2018-02-09 01:30:00",31255,"CKVY",12.72,33.8,33.89,34.05,33.74,83.2,83.8,81.6,0.547,29.2,29.51,28.9,1.711,1.817,52.17,56.75,4.384,0,10.54,-0.002890452,-0.003880633,2.5E-07
"2018-02-09 01:35:00",31256,"CKVY",12.72,34.36,33.97,34.36,33.62,79.43,83.6,79.43,0.533,28.93,29.35,28.57,1.417,1.601,189.3,21.38,1.973,0,10.54,-0.002890452,-0.003880633,2.5E-07
"2018-02-09 01:40:00",31257,"CKVY",12.72,34.67,34.53,34.79,34.3,78.5,81.1,78.19,0.534,28.79,29.24,28.46,1.722,1.609,166.8,9.44,3.069,0,10.54,-0.002890452,-0.003880633,2.5E-07
"2018-02-09 01:45:00",31258,"CKVY",12.71,35.23,35.2,35.54,34.67,77.68,78.43,75,0.54,28.52,28.96,28.12,1.601,1.629,122.1,15.82,2.85,0,10.54,-0.002361076,-0.003002632,2.5E-07
"2018-02-09 01:50:00",31259,"CKVY",12.71,34.11,34.48,35.16,34.11,81,81.1,77.61,0.539,29.01,29.2,28.82,1.406,1.538,318.8,77.92,1.973,0,10.54,-0.002361076,-0.003002632,2.5E-07
"2018-02-09 01:55:00",31260,"CKVY",12.71,33.8,33.94,34.18,33.68,82,82,81,0.539,28.85,29.03,28.65,0.883,1.119,302.8,30.33,1.534,0,10.54,-0.002361076,-0.003002632,2.5E-07
"2018-02-09 02:00:00",31261,"CKVY",12.71,33.37,33.43,33.87,33.13,84.5,86.2,82.1,0.545,29.3,29.66,28.84,0.999,0.81,205.9,18.75,2.85,0,10.54,-0.002991339,-0.004054789,2.5E-07
"2018-02-09 02:05:00",31262,"CKVY",12.71,32.75,33.06,33.56,32.69,88.5,88.6,84,0.557,29.61,29.83,29.13,0.985,1.034,281.2,69.25,2.85,0,10.54,-0.002991339,-0.004054789,2.5E-07
"2018-02-09 02:10:00",31263,"CKVY",12.7,32.82,32.8,33.06,32.57,87.4,88.6,87.4,0.551,29.62,29.82,29.29,1.22,1.031,21.46,50.73,3.726,0,10.54,-0.002991339,-0.004054789,2.5E-07
"2018-02-09 02:15:00",31264,"CKVY",12.7,33.5,32.95,33.56,32.57,85,88,85,0.551,29.49,29.75,29.26,1.52,1.426,54.91,20.59,4.384,0,10.54,-0.003103958,-0.004238105,2.5E-07
"2018-02-09 02:20:00",31265,"CKVY",12.7,34.05,33.95,34.24,33.43,81.9,85,81.4,0.543,29.18,29.53,28.93,1.884,1.735,69.18,15.53,3.288,0,10.54,-0.003103958,-0.004238105,2.5E-07
"2018-02-09 02:25:00",31266,"CKVY",12.7,33.74,33.99,34.18,33.68,84.2,84.3,81.6,0.552,29.21,29.57,28.98,2.357,2.162,84,12.89,4.384,0,10.54,-0.003103958,-0.004238105,2.5E-07
"2018-02-09 02:30:00",31267,"CKVY",12.7,33.93,33.73,33.93,33.56,81.7,85,81.7,0.539,29.4,29.71,28.83,1.796,2.117,93.6,24.3,2.63,0,10.54,-0.002147634,-0.002650631,2.5E-07
"2018-02-09 02:35:00",31268,"CKVY",12.7,34.3,34.47,35.04,33.87,82.4,82.4,77.99,0.552,29.06,29.51,28.73,2.318,1.97,131.4,16.71,3.946,0,10.54,-0.002147634,-0.002650631,2.5E-07
"2018-02-09 02:40:00",31269,"CKVY",12.69,33.99,33.93,34.3,33.74,82.3,84.2,82.3,0.545,29.41,29.69,29.06,2.255,2.349,164.9,14.81,3.726,0,10.54,-0.002147634,-0.002650631,2.5E-07
"2018-02-09 02:45:00",31270,"CKVY",12.69,34.24,34.27,34.48,33.93,81.3,82.3,79.4,0.543,28.83,29.23,28.59,2.769,2.51,148.8,12.26,4.165,0,10.54,-0.001815647,-0.00214893,2.5E-07
"2018-02-09 02:50:00",31271,"CKVY",12.68,33.68,33.94,34.3,33.68,82.9,82.9,81.3,0.542,29.11,29.34,28.85,2.215,2.511,156.7,12.86,4.165,0,10.54,-0.001815647,-0.00214893,2.5E-07
"2018-02-09 02:55:00",31272,"CKVY",12.66,33.56,33.5,33.8,33.31,82.7,84.6,82.7,0.538,29.18,29.42,28.74,1.984,2.116,170.1,25.76,3.726,0,10.54,-0.001815647,-0.00214893,2.5E-07
"2018-02-09 03:00:00",31273,"CKVY",12.67,34.18,33.92,34.18,33.5,80.3,82.7,80.3,0.535,28.85,29.08,28.62,1.943,1.88,155.1,10.31,4.822,0,10.54,-0.001971896,-0.002382975,2.5E-07
"2018-02-09 03:05:00",31274,"CKVY",12.68,35.17,34.86,35.29,34.18,76.03,80.3,75.69,0.527,28.48,28.83,28.21,2.448,2.299,177,30.2,5.918,0,10.54,-0.001971896,-0.002382975,2.5E-07
"2018-02-09 03:10:00",31275,"CKVY",12.67,35.47,35.41,35.85,34.92,74.62,77.03,73.59,0.524,28.39,28.64,28.02,2.792,2.554,138.3,13.65,4.822,0,10.55,-0.001971896,-0.002382975,2.5E-07
"2018-02-09 03:15:00",31276,"CKVY",12.67,35.17,35.28,35.66,35.04,76.79,76.89,74.59,0.532,28.47,28.76,28.22,3.106,3.072,121.3,12.02,5.918,0,10.55,-0.001148136,-0.001184546,2.5E-07
"2018-02-09 03:20:00",31277,"CKVY",12.67,34.55,34.69,35.17,34.42,79.22,79.71,76.75,0.536,28.77,28.94,28.59,3.01,2.863,115.2,16.59,5.261,0,10.55,-0.001148136,-0.001184546,2.5E-07
"2018-02-09 03:25:00",31278,"CKVY",12.66,35.17,34.75,35.41,34.24,77.47,80.5,75.76,0.537,28.67,28.97,28.33,3.097,3.088,144.5,18.58,5.261,0,10.55,-0.001148136,-0.001184546,2.5E-07
"2018-02-09 03:30:00",31279,"CKVY",12.66,35.6,35.98,37.21,35.04,75.04,77.47,69.68,0.529,28.24,28.84,27.63,3.128,3.088,165.9,32.24,6.576,0,10.55,-0.0008584542,-0.0007863563,2.5E-07
"2018-02-09 03:35:00",31280,"CKVY",12.66,35.6,35.6,35.72,35.41,74.59,75.17,73.87,0.526,28.28,28.53,27.93,2.847,2.976,150.8,20.45,3.726,0,10.55,-0.0008584542,-0.0007863563,2.5E-07
"2018-02-09 03:40:00",31281,"CKVY",12.65,35.41,35.68,35.91,35.41,74.9,74.93,72.98,0.524,28.14,28.36,27.92,2.287,2.595,118.1,43.64,3.288,0,10.55,-0.0008584542,-0.0007863563,2.5E-07
"2018-02-09 03:45:00",31282,"CKVY",12.65,35.29,35.09,35.47,34.74,74.73,77.72,74.69,0.521,28.3,28.62,27.96,1.758,2.019,121.8,47.38,4.165,0,10.55,-0.001148093,-0.001181247,2.5E-07
"2018-02-09 03:50:00",31283,"CKVY",12.63,36.03,35.84,36.4,35.29,72.15,75,71.02,0.518,28.08,28.53,27.66,2.074,1.934,166.5,29.07,5.261,0,10.55,-0.001148093,-0.001181247,2.5E-07
"2018-02-09 03:55:00",31284,"CKVY",12.65,35.66,35.97,36.4,35.66,73.04,73.39,71.16,0.517,28.01,28.46,27.7,2.504,2.363,172.2,17.78,6.138,0,10.55,-0.001148093,-0.001181247,2.5E-07
"2018-02-09 04:00:00",31285,"CKVY",12.65,34.3,35.03,35.66,34.24,78.74,78.78,73.01,0.528,28.17,28.52,27.81,2.794,2.599,115,25.44,4.384,0,10.55,-0.001325794,-0.001432993,2.5E-07
"2018-02-09 04:05:00",31286,"CKVY",12.62,34.98,34.38,35.04,33.99,74.8,78.95,74.8,0.515,28.15,28.57,27.74,3.26,3.066,75.75,11.87,6.138,0,10.55,-0.001325794,-0.001432993,2.5E-07
"2018-02-09 04:10:00",31287,"CKVY",12.64,35.04,34.92,35.29,34.55,74.66,75.93,74.18,0.515,27.82,27.94,27.69,2.996,2.992,71.58,30.84,4.165,0,10.55,-0.001325794,-0.001432993,2.5E-07
"2018-02-09 04:15:00",31288,"CKVY",12.63,34.67,34.75,35.17,34.3,76.17,77.47,74.73,0.518,28.06,28.28,27.86,3.045,3.06,122.6,26.08,5.261,0,10.55,-0.0008035531,-0.0007146727,2.5E-07
"2018-02-09 04:20:00",31289,"CKVY",12.63,35.78,35.45,35.85,34.67,72.46,76.13,72.43,0.515,27.87,28.06,27.68,2.984,3.013,113.8,12.02,6.795,0,10.55,-0.0008035531,-0.0007146727,2.5E-07
"2018-02-09 04:25:00",31290,"CKVY",12.61,35.72,35.86,36.22,35.54,72.97,73.18,71.29,0.517,27.82,28.04,27.59,3.51,3.358,106.1,11.54,6.795,0,10.55,-0.0008035531,-0.0007146727,2.5E-07
"2018-02-09 04:30:00",31291,"CKVY",12.63,34.98,35.35,35.78,34.74,75.9,76.24,72.94,0.522,28,28.21,27.83,4.076,3.57,89.2,12.37,7.891,0,10.55,-0.0003262043,-6.259615E-05,2.5E-07
"2018-02-09 04:35:00",31292,"CKVY",12.61,35.29,35.26,35.48,34.92,74.93,75.83,74.21,0.522,28.03,28.25,27.78,4.302,4.15,80.8,15.46,7.891,0,10.55,-0.0003262043,-6.259615E-05,2.5E-07
"2018-02-09 04:40:00",31293,"CKVY",12.62,35.72,35.61,35.91,35.17,72.53,74.93,72.29,0.514,27.92,28.15,27.7,4.493,4.297,94.7,16.19,6.576,0,10.55,-0.0003262043,-6.259615E-05,2.5E-07
"2018-02-09 04:45:00",31294,"CKVY",12.62,36.65,36.42,36.65,35.66,69.2,72.5,69.17,0.509,27.61,27.8,27.36,3.778,4.275,94.4,25.32,5.48,0,10.55,0.0004557971,0.0009287432,2.5E-07
"2018-02-09 04:50:00",31295,"CKVY",12.61,37.76,36.89,37.83,36.22,65.32,70.57,64.91,0.502,27.35,27.75,26.92,3.061,3.582,106.8,35.3,5.042,0,10.55,0.0004557971,0.0009287432,2.5E-07
"2018-02-09 04:55:00",31296,"CKVY",12.61,36.83,37.29,37.76,36.71,67.72,67.79,65.32,0.502,27.25,27.52,27.03,2.308,2.782,67.69,38.36,3.726,0,10.55,0.0004557971,0.0009287432,2.5E-07
"2018-02-09 05:00:00",31297,"CKVY",12.61,36.29,36.46,36.9,36.04,69.75,70.34,67.65,0.506,27.24,27.48,27.02,2.126,2.295,96.1,31.62,3.069,0,10.55,-0.000246408,8.777038E-05,2.5E-07
"2018-02-09 05:05:00",31298,"CKVY",12.6,36.9,36.37,36.9,36.16,66.94,69.79,66.94,0.497,27.18,27.44,26.81,1.584,1.745,72.33,34.74,2.192,0,10.55,-0.000246408,8.777038E-05,2.5E-07
"2018-02-09 05:10:00",31299,"CKVY",12.61,36.78,37.14,37.52,36.78,68.62,68.62,65.67,0.507,27.13,27.49,26.85,1.487,1.463,130.5,25.5,2.85,0,10.55,-0.000246408,8.777038E-05,2.5E-07
"2018-02-09 05:15:00",31300,"CKVY",12.6,35.79,36.08,36.78,35.54,70.47,71.71,68.41,0.501,27.22,27.49,26.86,1.354,1.433,61.73,31.78,3.946,0,10.55,-0.002015468,-0.002466823,2.5E-07
"2018-02-09 05:20:00",31301,"CKVY",12.61,35.67,35.82,36.1,35.67,70.54,70.75,69.44,0.499,27.12,27.29,26.91,1.3,1.331,66.09,55.07,1.973,0,10.55,-0.002015468,-0.002466823,2.5E-07
"2018-02-09 05:25:00",31302,"CKVY",12.6,35.67,35.91,36.41,35.54,70.4,70.82,68.79,0.498,27.09,27.4,26.88,1.105,1.258,24.2,60.02,3.288,0,10.55,-0.002015468,-0.002466823,2.5E-07
"2018-02-09 05:30:00",31303,"CKVY",12.6,36.1,36.03,36.28,35.54,69.24,70.54,68.62,0.498,27,27.19,26.82,0.879,0.921,63.44,11.31,1.754,0,10.55,-0.002651826,-0.003497487,2.5E-07
"2018-02-09 05:35:00",31304,"CKVY",12.6,38.39,37.09,38.45,35.85,61.54,69.72,61.54,0.485,26.66,27.21,26.19,1.259,0.994,307.9,58.59,6.576,0,10.55,-0.002651826,-0.003497487,2.5E-07
"2018-02-09 05:40:00",31305,"CKVY",12.6,40.37,39.38,40.37,38.39,57.36,61.54,57.29,0.488,26.44,26.59,26.22,2.459,1.751,281.1,14.12,8.99,0,10.55,-0.002651826,-0.003497487,2.5E-07
"2018-02-09 05:45:00",31306,"CKVY",12.6,40.62,40.23,41.24,39.5,57.08,59.56,55.16,0.49,26.5,26.75,26.11,4.255,3.248,278.8,15.23,11.18,0,10.55,-0.0009169951,-0.0007939804,2.5E-07
"2018-02-09 05:50:00",31307,"CKVY",12.59,40.99,40.73,41.23,40.12,55.88,58.11,55.19,0.487,26.48,26.81,26.14,6.401,5.371,267.3,9.16,12.28,0,10.55,-0.0009169951,-0.0007939804,2.5E-07
"2018-02-09 05:55:00",31308,"CKVY",12.59,39.5,39.99,41.05,39.32,60.35,60.9,55.64,0.496,26.77,27.08,26.23,7.321,7.001,265.6,9.26,13.37,0,10.56,-0.0009169951,-0.0007939804,2.5E-07
"2018-02-09 06:00:00",31309,"CKVY",12.59,40.18,40.04,40.62,39.26,57.63,60.72,56.84,0.487,26.61,27.05,26.3,7.946,7.731,256.9,10.05,12.49,0,10.56,0.00438673,0.00575137,2.5E-07
"2018-02-09 06:05:00",31310,"CKVY",12.58,39.38,39.88,40.37,39.31,60.17,60.31,57.42,0.492,26.67,26.95,26.3,7.447,7.755,255.1,8.9,9.64,0,10.56,0.00438673,0.00575137,2.5E-07
"2018-02-09 06:10:00",31311,"CKVY",12.59,41.11,40.84,41.6,39.31,55.12,60.1,53.64,0.483,26.19,26.7,25.79,8.02,7.68,252.7,8.93,12.71,0,10.56,0.00438673,0.00575137,2.5E-07
"2018-02-09 06:15:00",31312,"CKVY",12.59,40.11,40.7,41.11,40.05,58.11,58.11,54.98,0.489,26.27,26.61,25.9,7.993,8.08,248.6,8.05,11.4,0,10.56,0.005295566,0.006725377,2.5E-07
"2018-02-09 06:20:00",31313,"CKVY",12.58,38.87,39.62,40.36,38.75,61.54,61.68,56.84,0.494,26.57,26.92,26.09,7.82,7.932,240.9,8.36,9.86,0,10.56,0.005295566,0.006725377,2.5E-07
"2018-02-09 06:25:00",31314,"CKVY",12.58,40.11,39.02,40.11,38.38,57.25,62.78,57.25,0.482,26.64,27,26.14,7.177,7.388,239.3,9.4,11.62,0,10.56,0.005295566,0.006725377,2.5E-07
"2018-02-09 06:30:00",31315,"CKVY",12.58,39.62,39.64,40.36,38.94,58.31,60.89,57.07,0.482,26.45,26.82,25.98,7,7.04,242,7.391,11.84,0,10.56,0.004464089,0.005731669,2.5E-07
"2018-02-09 06:35:00",31316,"CKVY",12.58,39.62,40.2,40.6,39.62,58.41,58.48,55.84,0.483,26.2,26.49,25.86,7.726,7.375,247.6,6.833,11.84,0,10.56,0.004464089,0.005731669,2.5E-07
"2018-02-09 06:40:00",31317,"CKVY",12.58,40.36,39.92,40.73,39.18,56.59,60.03,55.56,0.481,26.24,26.67,25.79,8.21,7.953,245.3,9.37,15.56,0,10.56,0.004464089,0.005731669,2.5E-07
"2018-02-09 06:45:00",31318,"CKVY",12.57,40.79,40.76,41.22,40.11,54.98,56.73,54.05,0.475,25.9,26.24,25.6,9.56,8.91,248.5,9.42,16,0,10.56,0.005434798,0.006861106,2.5E-07
"2018-02-09 06:50:00",31319,"CKVY",12.57,41.22,40.82,41.35,40.54,54.26,55.84,53.64,0.477,25.87,26.16,25.59,10.57,9.98,251.9,10.1,18.19,0,10.56,0.005434798,0.006861106,2.5E-07
"2018-02-09 06:55:00",31320,"CKVY",12.58,40.85,40.91,41.53,40.36,54.84,56.25,53.09,0.475,25.9,26.25,25.48,11.07,10.97,246.7,9.04,14.25,0,10.56,0.005434798,0.006861106,2.5E-07
"2018-02-09 07:00:00",31321,"CKVY",12.58,39.92,40.56,41.1,39.86,57.83,58.04,54.4,0.484,26.09,26.49,25.61,10.4,10.75,245.7,14.11,15.56,0,10.56,0.006950047,0.008402598,2.5E-07
"2018-02-09 07:05:00",31322,"CKVY",12.58,41.16,40.71,41.59,39.74,54.19,58.04,52.37,0.475,25.82,26.33,25.1,9.51,10,247.6,15.22,13.81,0,10.56,0.006950047,0.008402598,2.5E-07
"2018-02-09 07:10:00",31323,"CKVY",12.56,40.54,40.95,41.59,40.11,55.91,56.42,52.61,0.479,25.77,26.19,25.29,9.3,9.36,257.9,10.93,15.56,0.0008241569,10.56,0.006950047,0.008402598,2.5E-07
"2018-02-09 07:15:00",31324,"CKVY",12.58,40.48,40.65,41.59,39.86,55.94,57.42,52.71,0.478,25.87,26.29,25.26,9.44,9.31,253.6,13.26,15.56,0.0464705,10.56,0.006577913,0.008070901,7.953888E-05
"2018-02-09 07:20:00",31325,"CKVY",12.57,40.42,40.48,40.98,39.99,56.01,57.14,53.98,0.477,25.89,26.29,25.4,9.28,9.33,249.3,19.06,14.91,0.194189,10.56,0.006577913,0.008070901,7.953888E-05
"2018-02-09 07:25:00",31326,"CKVY",12.57,39.62,40.36,41.1,39.55,58.38,58.38,53.95,0.482,25.94,26.37,25.33,8.53,9,260.9,10.88,12.71,0.7646459,10.56,0.006577913,0.008070901,7.953888E-05
"2018-02-09 07:30:00",31327,"CKVY",12.58,39.98,40.27,40.85,39.43,56.45,58.55,54.46,0.473,25.81,26.26,25.41,7.664,8.13,260.8,13.48,13.15,1.545002,10.56,0.006015584,0.00746815,0.003458938
"2018-02-09 07:35:00",31328,"CKVY",12.57,39.86,40.56,41.22,39.86,57.24,57.34,53.26,0.477,25.74,26.18,25.24,7.715,7.857,257.7,10.23,13.81,2.3394,10.56,0.006015584,0.00746815,0.003458938
"2018-02-09 07:40:00",31329,"CKVY",12.57,39.98,39.79,40.35,39.36,56.45,58.44,55.7,0.473,25.88,26.15,25.49,7.061,7.282,261.3,14.56,8.55,3.521733,10.56,0.006015584,0.00746815,0.003458938
"2018-02-09 07:45:00",31330,"CKVY",12.58,39.17,40,40.78,39.11,58.64,58.68,54.39,0.476,25.79,26.1,25.33,6.353,6.791,268.2,7.723,10.96,5.628032,10.56,0.009670748,0.01933261,0.01174394
"2018-02-09 07:50:00",31331,"CKVY",12.58,39.05,39.02,39.23,38.86,58.64,59.3,58.2,0.474,25.83,26.12,25.61,4.693,5.41,270.1,9.26,5.042,9.232184,10.56,0.009670748,0.01933261,0.01174394
"2018-02-09 07:55:00",31332,"CKVY",12.6,40.28,39.51,40.28,38.92,55.07,58.65,55.04,0.467,25.59,25.84,25.27,4.389,4.493,288.4,22.76,8.55,13.8734,10.56,0.009670748,0.01933261,0.01174394
"2018-02-09 08:00:00",31333,"CKVY",12.61,39.23,39.59,40.34,39.11,57.61,58.16,54.94,0.469,25.58,25.85,25.28,4.156,4.169,271.2,16.98,8.77,19.058,10.56,0.004207756,0.01060882,0.02760332
"2018-02-09 08:05:00",31334,"CKVY",12.62,39.54,39.94,40.34,39.17,58.37,58.37,55.21,0.481,25.65,26.19,25.23,4.792,4.47,262.9,12.17,8.11,24.95332,10.56,0.004207756,0.01060882,0.02760332
"2018-02-09 08:10:00",31335,"CKVY",12.64,39.6,39.36,40.03,38.8,58.16,59.85,56.14,0.48,25.89,26.32,25.34,4.722,4.769,259.6,18.54,9.43,31.99577,10.56,0.004207756,0.01060882,0.02760332
"2018-02-09 08:15:00",31336,"CKVY",12.65,39.54,39.28,39.6,38.92,57.75,59.61,57.2,0.476,25.91,26.29,25.57,4.72,4.704,267,10.99,7.234,39.80525,10.56,0.006902591,0.01343657,0.05715042
"2018-02-09 08:20:00",31337,"CKVY",12.68,39.35,39.54,39.97,39.23,58.75,59.19,56.41,0.48,25.99,26.36,25.4,4.611,4.652,252.8,8.63,7.891,47.13034,10.56,0.006902591,0.01343657,0.05715042
"2018-02-09 08:25:00",31338,"CKVY",12.7,39.79,39.48,40.03,39.17,58.03,59.57,56.45,0.483,26.14,26.45,25.43,4.563,4.648,246.4,13.08,8.33,54.17056,10.56,0.006902591,0.01343657,0.05715042
"2018-02-09 08:30:00",31339,"CKVY",12.73,40.22,39.72,40.22,39.35,55.55,58.71,55.55,0.47,26.06,26.38,25.55,4.54,4.458,233.4,13.52,8.55,61.48062,10.56,0.009996866,0.01659187,0.09388902
"2018-02-09 08:35:00",31340,"CKVY",12.75,40.34,40.21,40.59,39.97,56.72,57.17,55.04,0.482,25.94,26.27,25.5,4.243,4.362,235.9,15.6,8.11,69.52856,10.56,0.009996866,0.01659187,0.09388902
"2018-02-09 08:40:00",31341,"CKVY",12.81,39.11,39.76,40.34,39.05,60.98,61.53,56.72,0.494,26.51,27.16,25.92,4.158,4.294,259.1,20.35,7.891,77.96109,10.56,0.009996866,0.01659187,0.09388902
"2018-02-09 08:45:00",31342,"CKVY",12.86,40.1,39.8,40.28,39.05,58.09,60.91,56.27,0.489,26.23,26.77,25.66,3.55,4.022,253.4,20.05,5.48,86.66564,10.56,0.01258055,0.01904484,0.1327193
"2018-02-09 08:50:00",31343,"CKVY",12.92,40.34,40.06,40.34,39.79,56.24,58.51,55.69,0.478,26.18,26.67,25.54,2.629,3.029,282.8,30.31,5.261,96.79308,10.56,0.01258055,0.01904484,0.1327193
"2018-02-09 08:55:00",31344,"CKVY",12.98,40.41,40.68,40.9,40.34,56.86,57.79,54.66,0.484,26.13,26.86,25.61,2.357,2.416,277.5,28.27,5.699,108.5876,10.56,0.01258055,0.01904484,0.1327193
"2018-02-09 09:00:00",31345,"CKVY",13.01,40.71,40.7,41.02,40.34,56.72,57.1,54.59,0.489,26.37,26.7,25.55,2.842,2.492,289.2,18.72,7.672,118.952,10.56,0.01377353,0.01860721,0.1720369
"2018-02-09 09:05:00",31346,"CKVY",13.05,41.09,40.78,41.27,40.53,54.73,57.34,54.11,0.479,26.36,26.75,25.77,4.43,3.572,271.4,14.69,12.28,126.8962,10.56,0.01377353,0.01860721,0.1720369
"2018-02-09 09:10:00",31347,"CKVY",13.11,41.02,40.88,41.21,40.53,55.21,57.55,54.66,0.482,26.39,26.91,25.95,5.829,5.056,271.4,9.76,10.3,132.9454,10.56,0.01377353,0.01860721,0.1720369
"2018-02-09 09:15:00",31348,"CKVY",13.18,41.09,41.16,41.46,40.96,55.69,56.1,53.42,0.487,26.24,26.7,25.58,7.226,6.62,276.6,10.75,12.28,141.8953,10.56,0.02042823,0.02874684,0.2108381
"2018-02-09 09:20:00",31349,"CKVY",13.22,40.96,41.31,41.7,40.9,56.03,57.55,53.84,0.488,26.44,27.31,25.82,7.048,7.368,274.2,24.17,10.08,150.9227,10.56,0.02042823,0.02874684,0.2108381
"2018-02-09 09:25:00",31350,"CKVY",13.29,41.21,41.22,41.52,40.9,55.76,56.86,53.73,0.49,26.42,26.95,25.84,7.064,7.11,272.6,9.57,10.74,159.3513,10.56,0.02042823,0.02874684,0.2108381
"2018-02-09 09:30:00",31351,"CKVY",13.35,41.33,41.15,41.46,40.96,55.48,57.13,54.18,0.49,26.69,27.08,25.94,6.68,6.815,269.5,10.65,10.08,168.5261,10.56,0.02568938,0.03648044,0.2484941
"2018-02-09 09:35:00",31352,"CKVY",13.41,41.64,41.31,41.7,41.09,53.29,57.44,53.01,0.476,26.69,27.44,25.73,6.971,6.658,269.3,10.46,12.71,180.0835,10.56,0.02568938,0.03648044,0.2484941
"2018-02-09 09:40:00",31353,"CKVY",13.4,41.33,41.55,41.76,41.33,53.87,55.45,52.88,0.476,26.12,26.72,25.67,8.03,7.545,273,11.02,15.12,189.2164,10.56,0.02568938,0.03648044,0.2484941
"2018-02-09 09:45:00",31354,"CKVY",13.48,41.39,41.44,41.7,41.15,56.17,57.61,53.42,0.497,26.64,27.47,25.75,8.1,8.17,277.4,10.51,11.84,191.4067,10.56,0.02853097,0.0399812,0.2846813
"2018-02-09 09:50:00",31355,"CKVY",13.5,41.83,41.72,41.95,41.33,54.8,56.17,52.74,0.493,26.62,27.12,25.76,8.24,8.26,283.4,12.09,13.15,196.4285,10.56,0.02853097,0.0399812,0.2846813
"2018-02-09 09:55:00",31356,"CKVY",13.49,41.95,41.89,42.07,41.7,52.81,54.76,52.6,0.478,26.26,26.87,25.78,7.047,7.687,274.7,12.62,13.81,201.585,10.56,0.02853097,0.0399812,0.2846813
"2018-02-09 10:00:00",31357,"CKVY",13.48,42.2,42.06,42.32,41.89,53.46,54.39,52.39,0.488,26.38,26.89,25.81,6.257,6.58,295.2,16.08,8.11,205.1549,10.56,0.0307835,0.04276888,0.3189983
"2018-02-09 10:05:00",31358,"CKVY",13.66,42.07,41.87,42.26,41.64,50.54,55.83,50.54,0.459,26.39,27.42,25,6.855,6.499,289.9,9.72,14.25,199.8598,10.56,0.0307835,0.04276888,0.3189983
"2018-02-09 10:10:00",31359,"CKVY",13.75,42,42.12,42.32,41.88,53.66,55.58,50.26,0.486,26.07,27.39,25.01,7.37,7.036,281.6,10.14,13.59,202.0516,10.56,0.0307835,0.04276888,0.3189983
"2018-02-09 10:15:00",31360,"CKVY",13.9,41.88,41.91,42.13,41.75,54.72,55.99,52.59,0.494,26.59,27.45,25.82,8.16,7.823,270.8,12.1,10.3,207.9092,10.56,0.03192786,0.04367248,0.3511477
"2018-02-09 10:20:00",31361,"CKVY",13.85,42.25,42.19,42.37,41.88,50.57,54.86,50.33,0.463,25.88,26.9,25.05,7.763,7.924,279.3,13.74,13.81,217.1125,10.56,0.03192786,0.04367248,0.3511477
"2018-02-09 10:25:00",31362,"CKVY",13.8,42.06,42.28,42.49,42.06,53.55,53.93,49.05,0.486,25.71,26.81,24.54,7.518,7.579,269.4,11.12,11.62,218.647,10.56,0.03192786,0.04367248,0.3511477
"2018-02-09 10:30:00",31363,"CKVY",13.75,42.3,42.32,42.55,42.05,47.71,53.83,45.14,0.437,24.39,26.69,22.56,8.92,8.11,277.9,12.74,17.97,221.6761,10.56,0.03508605,0.04847382,0.3814242
"2018-02-09 10:35:00",31364,"CKVY",13.72,42.29,42.3,42.42,42.05,47.4,49.56,44.38,0.434,23.63,24.72,22.15,10.49,9.91,277.1,12.06,19.73,225.0706,10.56,0.03508605,0.04847382,0.3814242
"2018-02-09 10:40:00",31365,"CKVY",13.69,42.66,42.42,42.66,42.17,46.3,48.33,45.1,0.43,23.68,24.24,22.64,11.58,11.05,284.1,11.32,16.88,232.7089,10.56,0.03508605,0.04847382,0.3814242
"2018-02-09 10:45:00",31366,"CKVY",13.67,42.79,42.8,42.91,42.6,44.14,48.53,44.14,0.412,23.81,24.85,22.36,11.55,11.41,294.4,13.26,20.6,253.0204,10.56,0.04232695,0.06002212,0.4095035
"2018-02-09 10:50:00",31367,"CKVY",13.66,42.85,42.85,43.03,42.66,43.69,48.4,43.52,0.409,23.28,24.83,22.21,12.03,11.65,280.2,11.24,20.82,281.2971,10.56,0.04232695,0.06002212,0.4095035
"2018-02-09 10:55:00",31368,"CKVY",13.64,43.22,43.3,43.65,42.85,42.84,48.74,42.84,0.407,23.68,25.46,22.15,12.5,12.17,285.5,15.97,23.24,320.5803,10.56,0.04232695,0.06002212,0.4095035
"2018-02-09 11:00:00",31369,"CKVY",13.63,43.71,43.42,43.78,43.04,48.33,48.33,42.29,0.468,23.52,25.48,21.74,12.94,13.09,275.2,13.82,22.58,363.0074,10.56,0.05256771,0.07296862,0.4340276
"2018-02-09 11:05:00",31370,"CKVY",13.63,43.28,43.59,44.09,43.1,46.34,49.49,42.29,0.441,24.35,26.37,22.13,11.83,12.28,267.7,14.8,17.97,387.2351,10.57,0.05256771,0.07296862,0.4340276
"2018-02-09 11:10:00",31371,"CKVY",13.63,43.03,43.27,43.41,43.03,42.63,46.3,41.08,0.402,22.51,24.06,21.13,11.9,11.87,280.6,8.65,21.26,378.8478,10.57,0.05256771,0.07296862,0.4340276
"2018-02-09 11:15:00",31372,"CKVY",13.64,42.73,42.88,43.22,42.6,47.37,47.5,42.22,0.441,22.7,24.15,21.53,12.02,11.81,277.1,12.84,24.99,349.6596,10.57,0.05008329,0.07030027,0.4556688
"2018-02-09 11:20:00",31373,"CKVY",13.64,42.54,42.66,42.79,42.42,41.15,47.71,40.78,0.381,22.04,24.32,20.32,13.99,12.88,274.4,11.2,27.84,323.6852,10.57,0.05008329,0.07030027,0.4556688
"2018-02-09 11:25:00",31374,"CKVY",13.64,42.97,42.61,43.03,42.42,46.68,46.68,40.88,0.439,21.62,23.97,20.32,15.44,15.07,280.7,9.94,27.4,327.5804,10.56,0.05008329,0.07030027,0.4556688
"2018-02-09 11:30:00",31375,"CKVY",13.64,42.6,42.98,43.22,42.6,42.22,47.71,40.71,0.392,22.18,24.55,20.67,16.83,16.02,277.9,10.23,28.06,352.3084,10.56,0.0543008,0.07725049,0.474855
"2018-02-09 11:35:00",31376,"CKVY",13.64,43.28,42.81,43.28,42.6,45.82,45.82,41.19,0.436,22.13,23.81,20.82,16.95,17.29,279.9,9.43,24.33,383.0718,10.56,0.0543008,0.07725049,0.474855
"2018-02-09 11:40:00",31377,"CKVY",13.63,43.53,43.56,43.71,43.22,40.91,45.89,39.61,0.393,22.42,23.85,20.58,17.47,16.88,274.4,10.16,27.18,432.8011,10.56,0.0543008,0.07725049,0.474855
"2018-02-09 11:45:00",31378,"CKVY",13.64,43.9,43.87,44.39,43.47,41.39,43.45,40.3,0.403,22,23.48,21.13,17.24,17.39,277.6,11.12,28.06,486.43,10.56,0.06561606,0.09168059,0.4899672
"2018-02-09 11:50:00",31379,"CKVY",13.64,44.15,43.77,44.21,43.4,42.59,45.34,40.47,0.419,22.76,24.04,21.37,17.63,17.42,276.2,10.1,26.08,538.0424,10.56,0.06561606,0.09168059,0.4899672
"2018-02-09 11:55:00",31380,"CKVY",13.65,43.96,44.17,44.46,43.9,41.32,44.65,39.27,0.404,22.56,24.04,20.88,16.96,17.27,291.4,14.02,25.43,550.0612,10.56,0.06561606,0.09168059,0.4899672
"2018-02-09 12:00:00",31381,"CKVY",13.66,43.47,43.5,43.96,43.28,42.01,43.11,40.16,0.403,21.6,22.64,20.86,17.49,17.31,293.1,10.39,25.87,511.8355,10.56,0.06487413,0.09141333,0.50188
"2018-02-09 12:05:00",31382,"CKVY",13.66,43.65,43.59,44.02,43.16,43.45,45.92,39.78,0.42,22.5,24.45,20.43,16.15,16.74,287.8,10.81,20.6,466.9593,10.56,0.06487413,0.09141333,0.50188
"2018-02-09 12:10:00",31383,"CKVY",13.66,43.28,43.41,43.77,43.16,40.33,44.17,38.27,0.384,21.58,23.12,19.66,17.02,16.67,295.9,10.03,32,420.7077,10.56,0.06487413,0.09141333,0.50188
"2018-02-09 12:15:00",31384,"CKVY",13.66,43.4,43.15,43.53,42.78,40.71,42.87,39.09,0.389,21.03,22.22,19.63,17.35,17.04,296.5,10.42,30.69,410.4542,10.56,0.06048262,0.08629652,0.5109357
"2018-02-09 12:20:00",31385,"CKVY",13.67,43.64,43.46,43.95,43.09,42.83,44.27,39.54,0.413,21.7,23.47,20.28,18.79,17.92,293.8,10.97,28.28,424.5818,10.56,0.06048262,0.08629652,0.5109357
"2018-02-09 12:25:00",31386,"CKVY",13.67,44.26,43.78,44.26,43.39,43.93,44.03,38.85,0.434,21.84,23.69,20.23,18.33,18.64,294.5,10.22,25.87,475.9421,10.56,0.06048262,0.08629652,0.5109357
"2018-02-09 12:30:00",31387,"CKVY",13.67,43.51,43.89,44.32,43.33,43.1,45.71,41.11,0.414,23.03,24.64,21.34,17.96,18.2,295.8,11.48,27.84,513.0385,10.56,0.06657115,0.09378946,0.5159154
"2018-02-09 12:35:00",31388,"CKVY",13.67,43.51,43.36,43.64,43.02,41.32,44.27,40.43,0.397,21.93,23.31,20.83,17.99,18.11,297,9.66,30.91,509.3556,10.56,0.06657115,0.09378946,0.5159154
"2018-02-09 12:40:00",31389,"CKVY",13.67,42.77,43.34,44.01,42.65,39.46,42.83,38.81,0.368,20.94,22.37,19.68,18.77,18.26,298.5,11.65,31.35,475.811,10.56,0.06657115,0.09378946,0.5159154
"2018-02-09 12:45:00",31390,"CKVY",13.68,43.2,43.06,43.64,42.65,36.82,40.19,36.79,0.349,19.69,20.83,18.58,19.58,19.26,297.7,10.97,34.2,427.489,10.56,0.06262195,0.09019665,0.5186867
"2018-02-09 12:50:00",31391,"CKVY",13.68,43.45,43.57,44.32,42.9,37.44,40.39,35.83,0.359,19.45,21.37,17.67,20.09,19.82,294,11.23,31.56,438.8731,10.56,0.06262195,0.09019665,0.5186867
"2018-02-09 12:55:00",31392,"CKVY",13.67,44.38,43.84,44.38,43.33,39.53,39.94,35.38,0.392,19.51,21.55,18.15,20.52,20.46,293.7,10.73,33.98,488.5198,10.56,0.06262195,0.09019665,0.5186867
"2018-02-09 13:00:00",31393,"CKVY",13.68,43.64,43.85,44.56,43.39,36.65,39.67,34.25,0.354,18.92,21.49,17.29,19.87,20.19,295,10.21,29.59,542.6568,10.56,0.07219578,0.1031113,0.5181725
"2018-02-09 13:05:00",31394,"CKVY",13.67,44.01,44.11,44.56,43.58,34.04,38.98,33.05,0.333,18.87,21.14,16.81,20.02,19.92,290.1,11.85,29.37,564.9435,10.56,0.07219578,0.1031113,0.5181725
"2018-02-09 13:10:00",31395,"CKVY",13.66,44.56,44.32,44.62,43.94,38.84,38.84,32.6,0.388,18.36,21.05,16.63,18.87,19.42,291.9,13.47,27.62,571.2538,10.56,0.07219578,0.1031113,0.5181725
"2018-02-09 13:15:00",31396,"CKVY",13.67,45.11,44.82,45.17,44.37,38.19,39.05,34.18,0.39,19.68,21.34,18.11,18.5,18.6,285.9,12.95,27.4,602.0042,10.56,0.08042497,0.1122701,0.5134441
"2018-02-09 13:20:00",31397,"CKVY",13.67,44.12,44.32,45.24,43.88,35.31,38.29,33.42,0.347,18.63,21.17,17.1,18.14,18.43,283.7,12.37,27.4,633.328,10.56,0.08042497,0.1122701,0.5134441
"2018-02-09 13:25:00",31398,"CKVY",13.67,44.37,44.12,44.43,43.69,38.98,39.05,31.98,0.387,18.67,20.96,15.86,18.82,18.43,281.1,13.81,31.56,622.2657,10.56,0.08042497,0.1122701,0.5134441
"2018-02-09 13:30:00",31399,"CKVY",13.66,44.86,44.34,44.99,43.88,35.27,39.8,35.03,0.357,19.47,21.57,18.09,19.56,19.48,276.6,12.48,28.28,620.2951,10.56,0.07791559,0.1090606,0.5051519
"2018-02-09 13:35:00",31400,"CKVY",13.65,44.74,44.42,44.93,43.88,33.83,37.68,32.15,0.341,18.44,20.28,16.26,18.99,19.31,290.5,9.88,27.84,609.0032,10.56,0.07791559,0.1090606,0.5051519
"2018-02-09 13:40:00",31401,"CKVY",13.66,44.62,44.32,44.74,43.94,37.98,38.02,33.63,0.381,18.69,20.6,17.55,18.6,18.82,285.7,11.69,34.85,615.0956,10.56,0.07791559,0.1090606,0.5051519
"2018-02-09 13:45:00",31402,"CKVY",13.66,44.19,44.74,45.23,44.12,35.51,38.57,33.59,0.35,19.14,21.07,17.6,17.88,17.87,295.5,10.78,26.52,603.6293,10.56,0.07772361,0.109193,0.4935946
"2018-02-09 13:50:00",31403,"CKVY",13.66,44,44.22,44.68,43.69,34.38,38.47,32.05,0.336,18.26,20.71,15.97,18.18,17.95,292.2,11.97,28.5,593.9554,10.56,0.07772361,0.109193,0.4935946
"2018-02-09 13:55:00",31404,"CKVY",13.66,43.63,44.54,45.11,43.63,31.81,39.32,30.81,0.307,18.58,21.67,14.95,18.03,17.74,290.6,18.12,29.81,586.051,10.56,0.07772361,0.109193,0.4935946
"2018-02-09 14:00:00",31405,"CKVY",13.66,44.68,44.23,44.74,43.57,35.48,36,31.53,0.356,17.71,19.33,15.49,18.24,18.4,286.5,10.46,29.81,579.8972,10.56,0.07583147,0.1068458,0.4789804
"2018-02-09 14:05:00",31406,"CKVY",13.66,44.25,44.69,45.11,44.25,33.56,37.88,32.87,0.332,18.89,20.67,17.1,17.57,17.73,281.5,11.6,23.89,573.2866,10.56,0.07583147,0.1068458,0.4789804
"2018-02-09 14:10:00",31407,"CKVY",13.66,43.32,43.94,44.49,43.32,33.39,37.57,32.19,0.318,17.44,19.77,15.91,18.96,18.4,278.3,9.78,31.78,563.5645,10.56,0.07583147,0.1068458,0.4789804
"2018-02-09 14:15:00",31408,"CKVY",13.66,43.69,43.53,43.87,43.19,35.82,36.82,31.4,0.346,16.65,19.12,15,19.94,19.7,280.7,9.59,35.95,549.4116,10.55,0.07314134,0.1044431,0.4611265
"2018-02-09 14:20:00",31409,"CKVY",13.65,44.18,44.27,44.74,43.69,37.54,38.77,33.8,0.37,18.9,20.81,17.57,19.59,19.78,286.5,13.62,24.55,542.7272,10.55,0.07314134,0.1044431,0.4611265
"2018-02-09 14:25:00",31410,"CKVY",13.66,44.24,44.46,45.11,43.99,34.65,39.12,33.56,0.342,19.21,21.6,17.51,17.62,18.72,294.7,12.66,30.91,537.9431,10.55,0.07314134,0.1044431,0.4611265
"2018-02-09 14:30:00",31411,"CKVY",13.65,44.43,44.12,44.49,43.87,35.82,36.88,32.12,0.356,18.3,19.52,16.01,16.71,16.95,291.7,10.77,28.93,534.1293,10.55,0.07199246,0.1027158,0.439261
"2018-02-09 14:35:00",31412,"CKVY",13.65,43.75,44.06,44.49,43.69,35,37.88,33.01,0.339,18.37,20.21,16.9,18.27,17.46,297.2,10.28,34.85,529.0932,10.55,0.07199246,0.1027158,0.439261
"2018-02-09 14:40:00",31413,"CKVY",13.65,43.75,43.81,44.43,43.31,35.96,38.46,33.76,0.348,18.57,20.6,16.93,19.19,18.73,298.4,10.73,29.81,522.7419,10.55,0.07199246,0.1027158,0.439261
"2018-02-09 14:45:00",31414,"CKVY",13.65,44.36,43.82,44.36,43.44,39.56,39.94,35.31,0.393,19.25,21.48,17.93,18.5,18.64,302.1,14.97,27.84,512.7755,10.55,0.06893436,0.09889382,0.4150993
"2018-02-09 14:50:00",31415,"CKVY",13.64,44.12,43.93,44.49,43.19,38.33,39.53,33.56,0.377,19.45,21.3,16.66,17.76,18.34,299.1,11.39,31.35,503.5327,10.55,0.06893436,0.09889382,0.4150993
"2018-02-09 14:55:00",31416,"CKVY",13.65,43.5,44.01,44.49,43.5,36.51,39.94,34.45,0.35,19.72,21.53,17.41,16.85,17.27,295.9,12.56,27.84,496.8923,10.55,0.06893436,0.09889382,0.4150993
"2018-02-09 15:00:00",31417,"CKVY",13.66,43.93,43.48,43.99,43.19,38.22,39.94,33.49,0.373,18.34,20.99,16.58,17.59,17.59,291.3,12.06,30.69,486.0349,10.55,0.06534912,0.09430382,0.3878434
"2018-02-09 15:05:00",31418,"CKVY",13.65,43.25,43.36,43.99,42.88,38.22,39.49,34.07,0.363,18.16,20.1,16.83,17.71,17.59,290.8,10.28,26.08,457.5219,10.55,0.06534912,0.09430382,0.3878434
"2018-02-09 15:10:00",31419,"CKVY",13.66,43.75,43.32,43.75,42.88,40.28,40.69,34.28,0.39,19.17,21.36,16.75,17.19,17.73,295.4,11.33,23.67,423.7025,10.55,0.06534912,0.09430382,0.3878434
"2018-02-09 15:15:00",31420,"CKVY",13.66,43.25,43.45,43.87,43.13,35.65,40.28,35.44,0.339,19.38,21.18,17.63,16.22,16.39,288.8,12.46,24.77,404.0741,10.55,0.05865819,0.08652507,0.3583045
"2018-02-09 15:20:00",31421,"CKVY",13.66,43.5,43.38,43.75,42.94,37.91,39.6,34.48,0.364,19.22,20.44,16.88,14.9,15.61,293.5,11.7,26.08,397.8934,10.55,0.05865819,0.08652507,0.3583045
"2018-02-09 15:25:00",31422,"CKVY",13.66,43.13,43.06,43.5,42.64,36.71,38.15,33.56,0.347,17.89,19.68,15.93,15.64,15.18,288.8,10.9,25.43,391.3055,10.55,0.05865819,0.08652507,0.3583045
"2018-02-09 15:30:00",31423,"CKVY",13.67,42.64,43.16,43.56,42.64,34.11,39.77,33.21,0.317,18.4,20.65,15.91,15.4,15.22,281.9,10.69,25.65,376.5591,10.55,0.05436453,0.0804815,0.326331
"2018-02-09 15:35:00",31424,"CKVY",13.67,42.7,42.71,42.94,42.51,35.72,38.36,34.17,0.332,18.02,19.12,16.35,15.29,15.37,283.8,10.2,19.73,350.4871,10.55,0.05436453,0.0804815,0.326331
"2018-02-09 15:40:00",31425,"CKVY",13.67,42.51,42.67,42.88,42.39,34.45,39.18,33.49,0.318,17.89,19.69,15.8,13.5,14.22,287.6,10.77,20.6,319.5494,10.54,0.05436453,0.0804815,0.326331
"2018-02-09 15:45:00",31426,"CKVY",13.68,42.08,42.31,42.57,42.02,33.42,38.5,33.42,0.304,17.48,19,15.34,12.83,13.38,292.5,9.08,20.17,281.5528,10.54,0.0468246,0.07136655,0.292227
"2018-02-09 15:50:00",31427,"CKVY",13.68,41.65,41.82,42.2,41.65,33.73,34.83,30.61,0.302,15.07,16.07,12.96,14.01,13.36,285.7,12.07,26.96,247.4199,10.54,0.0468246,0.07136655,0.292227
"2018-02-09 15:55:00",31428,"CKVY",13.68,41.46,41.46,41.65,41.28,36.34,36.34,32.94,0.322,15.74,16.72,14.57,15.15,14.89,288.4,10.63,25.43,220.044,10.54,0.0468246,0.07136655,0.292227
"2018-02-09 16:00:00",31429,"CKVY",13.7,41.52,41.3,41.59,41.03,34.45,38.36,33.04,0.306,16.44,17.75,14.43,15.31,15.35,294.3,12.52,20.17,199.7185,10.54,0.04248398,0.06697621,0.2565393
"2018-02-09 16:05:00",31430,"CKVY",13.71,41.15,41.26,41.52,41.09,35.75,35.75,33.25,0.314,15.39,16.07,14.52,13.26,14.25,297.3,18.26,19.07,182.4271,10.54,0.04248398,0.06697621,0.2565393
"2018-02-09 16:10:00",31431,"CKVY",13.72,40.72,41.02,41.28,40.72,38.02,38.02,33.62,0.328,16.15,17.23,14.61,12.56,12.85,291.5,10.27,22.14,166.3449,10.54,0.04248398,0.06697621,0.2565393
"2018-02-09 16:15:00",31432,"CKVY",13.73,40.66,40.69,40.91,40.41,37.67,39.18,37.19,0.324,17.19,17.71,16.56,12.09,12.28,291.2,9.37,16.88,148.8068,10.54,0.03674767,0.05888401,0.2183055
"2018-02-09 16:20:00",31433,"CKVY",13.76,40.72,40.55,40.78,40.29,36.82,39.66,35.41,0.318,16.81,17.86,15.41,12.54,12.31,290,10.18,18.41,132.0843,10.54,0.03674767,0.05888401,0.2183055
"2018-02-09 16:25:00",31434,"CKVY",13.76,40.11,40.4,40.72,40.1,40.97,40.97,36.92,0.345,17.15,18.34,16.37,11.92,12.12,291.4,9.86,17.32,117.5785,10.54,0.03674767,0.05888401,0.2183055
"2018-02-09 16:30:00",31435,"CKVY",13.33,40.17,40.26,40.54,39.92,37.88,41.79,35.65,0.32,16.8,18.78,15.32,11.78,11.77,294.5,9.75,18.85,105.7797,10.53,0.03173241,0.05172666,0.1788702
"2018-02-09 16:35:00",31436,"CKVY",13.29,39.98,40.21,40.41,39.92,40.01,40.08,35.72,0.335,16.4,17.62,15.24,11.42,11.86,290.2,9.45,21.48,94.88432,10.53,0.03173241,0.05172666,0.1788702
"2018-02-09 16:40:00",31437,"CKVY",13.25,39.92,40.01,40.29,39.74,39.67,40.45,35.62,0.332,16.69,17.82,15.04,10.8,10.97,293.6,11.03,15.12,86.35408,10.53,0.03173241,0.05172666,0.1788702
"2018-02-09 16:45:00",31438,"CKVY",13.23,39.8,39.62,39.86,39.37,36.61,41.28,36.61,0.305,17.18,18.01,15.37,10.34,10.59,293.8,10.56,19.51,79.90952,10.53,0.02811201,0.04669763,0.1390534
"2018-02-09 16:50:00",31439,"CKVY",13.21,39.31,39.6,40.05,39.18,38.09,41.73,36.3,0.311,16.86,18.04,15.27,9.71,9.86,295.3,10.3,16,75.51577,10.53,0.02811201,0.04669763,0.1390534
"2018-02-09 16:55:00",31440,"CKVY",13.16,39.49,39.6,39.86,39.31,37.16,39.49,36.47,0.306,16.03,16.89,15.16,9.72,9.84,293.6,10.52,16.44,68.98647,10.53,0.02811201,0.04669763,0.1390534
"2018-02-09 17:00:00",31441,"CKVY",13.13,39.74,39.62,39.93,39.31,35.28,38.09,33.49,0.293,14.65,16.04,13.38,10.63,10.2,293.6,11.57,19.95,60.6793,10.53,0.02459839,0.04191407,0.09960689
"2018-02-09 17:05:00",31442,"CKVY",13.11,39.13,39.4,39.93,39.07,37.95,38.13,33.59,0.308,15,15.81,13.34,10.93,10.71,290.5,10.38,18.19,53.04993,10.53,0.02459839,0.04191407,0.09960689
"2018-02-09 17:10:00",31443,"CKVY",13.08,39.19,38.91,39.25,38.57,37.1,40.6,36.31,0.301,15.87,16.89,14.55,11.21,11.02,295.3,10.66,15.78,47.8705,10.53,0.02459839,0.04191407,0.09960689
"2018-02-09 17:15:00",31444,"CKVY",13.06,38.76,38.9,39.32,38.57,38.37,39.64,36.17,0.307,15.5,16.3,14.48,10.47,10.92,297.3,9.73,15.78,43.94087,10.53,0.02301919,0.04092848,0.06187352
"2018-02-09 17:20:00",31445,"CKVY",13.03,38.58,38.59,38.95,38.21,38.85,41.25,37.54,0.308,15.88,16.84,15.11,10.07,10.37,299.2,9.74,17.54,39.04361,10.53,0.02301919,0.04092848,0.06187352
"2018-02-09 17:25:00",31446,"CKVY",13.01,38.34,38.38,38.64,38.09,38.1,39.88,37.82,0.299,15.62,16.15,14.95,10.49,10.28,303.4,9.35,17.54,32.62228,10.53,0.02301919,0.04092848,0.06187352
"2018-02-09 17:30:00",31447,"CKVY",12.99,38.46,38.53,38.83,38.21,36.52,38.72,35.01,0.288,14.38,15.42,13.35,11.2,10.81,303.4,9.3,18.85,26.1917,10.53,0.01934228,0.03626547,0.03047762
"2018-02-09 17:35:00",31448,"CKVY",12.97,37.72,38.02,38.59,37.6,40.09,40.36,36.52,0.308,15.23,16,14.1,11.33,11.15,305.3,10.61,17.1,20.13695,10.53,0.01934228,0.03626547,0.03047762
"2018-02-09 17:40:00",31449,"CKVY",12.96,37.72,37.69,37.97,37.47,39.4,40.84,39.13,0.302,15.52,16.05,14.96,10.55,10.95,306.4,9.41,14.91,15.20002,10.53,0.01934228,0.03626547,0.03047762
"2018-02-09 17:45:00",31450,"CKVY",12.95,37.41,37.67,38.09,37.35,41.43,41.53,37.65,0.314,15.41,16.18,14.27,9.56,10.16,309.4,10.66,16,11.18218,10.53,0.01813264,0.03464588,0.01297428
"2018-02-09 17:50:00",31451,"CKVY",12.94,36.98,37.6,37.97,36.98,41.26,41.94,37.72,0.307,15.33,16.22,14.25,9.3,9.51,314.3,12.28,14.47,7.750422,10.53,0.01813264,0.03464588,0.01297428
"2018-02-09 17:55:00",31452,"CKVY",12.93,37.35,37.47,37.84,37.04,40.78,41.39,37.58,0.308,15.01,15.84,14.04,9.46,9.43,309.9,10.62,16.44,4.825182,10.53,0.01813264,0.03464588,0.01297428
"2018-02-09 18:00:00",31453,"CKVY",12.91,37.47,37.5,37.78,37.16,39.13,40.67,38.3,0.297,15,15.57,14.41,9.68,9.52,313.3,12.73,14.47,2.615296,10.53,0.008431852,0.01021586,0.004145297
"2018-02-09 18:05:00",31454,"CKVY",12.92,37.35,37.27,37.6,36.92,39.33,41.77,38.3,0.297,15.02,16.01,14.25,9.98,9.76,302.3,9.46,12.93,1.320153,10.53,0.008431852,0.01021586,0.004145297
"2018-02-09 18:10:00",31455,"CKVY",12.91,37.29,37.37,37.66,37.16,39.2,39.92,37.52,0.296,14.67,15.28,13.88,9.67,9.84,296.3,10.41,13.37,0.7257329,10.53,0.008431852,0.01021586,0.004145297
"2018-02-09 18:15:00",31456,"CKVY",12.91,37.1,37.3,37.6,37.1,40.91,40.91,38.06,0.306,14.8,15.57,14.05,9.41,9.47,296.8,10.76,14.47,0.338845,10.53,0.008473003,0.01023533,0.0002109491
"2018-02-09 18:20:00",31457,"CKVY",12.9,36.98,37.26,37.72,36.92,40.23,41.46,37.48,0.3,14.98,15.84,13.87,9.15,9.41,305.8,14.1,15.34,0.1235403,10.53,0.008473003,0.01023533,0.0002109491
"2018-02-09 18:25:00",31458,"CKVY",12.9,36.73,37.11,37.41,36.73,42.97,42.97,38.99,0.317,15.28,16.37,14.57,9.4,9.22,306.8,11.4,14.47,0.02501304,10.53,0.008473003,0.01023533,0.0002109491
"2018-02-09 18:30:00",31459,"CKVY",12.89,35.62,36.3,36.79,35.62,50.15,50.15,42.63,0.354,17.08,18.89,15.84,8.11,8.86,333.4,16.52,9.43,0,10.53,0.007701041,0.009378962,2.5E-07
"2018-02-09 18:35:00",31460,"CKVY",12.88,34.51,35.06,35.62,34.51,55.98,55.98,50.18,0.378,19.8,20.54,18.9,6.649,7.218,358.4,15.01,7.672,0,10.53,0.007701041,0.009378962,2.5E-07
"2018-02-09 18:40:00",31461,"CKVY",12.88,34.14,34.35,34.57,34.08,57.63,57.63,55.95,0.384,20.56,20.78,20.32,5.051,5.914,356.7,9.46,6.795,0,10.53,0.007701041,0.009378962,2.5E-07
"2018-02-09 18:45:00",31462,"CKVY",12.88,34.02,34.03,34.2,33.83,55.43,57.94,55.43,0.367,20.37,20.76,19.73,5.015,4.898,5.447,14.68,9.86,0,10.53,0.003473002,0.00460261,2.5E-07
"2018-02-09 18:50:00",31463,"CKVY",12.87,33.83,34.31,35,33.71,56.84,56.98,51.18,0.374,19.75,20.26,18.53,4.992,5.138,355.2,13.94,9.43,0,10.53,0.003473002,0.00460261,2.5E-07
"2018-02-09 18:55:00",31464,"CKVY",12.87,33.71,33.8,34.02,33.65,57.49,57.49,55.98,0.376,20.04,20.31,19.76,4.916,4.924,354.9,12.74,6.795,0,10.53,0.003473002,0.00460261,2.5E-07
"2018-02-09 19:00:00",31465,"CKVY",12.88,33.03,33.33,33.71,33.03,59.25,59.83,57.46,0.377,20.57,20.76,20.23,3.739,4.393,331.4,21.75,5.261,0,10.52,0.002415715,0.003408214,2.5E-07
"2018-02-09 19:05:00",31466,"CKVY",12.87,33.53,33.42,33.66,32.97,56.57,59.18,56.44,0.368,20.14,20.52,19.72,3.346,3.433,351.5,9.76,5.042,0,10.52,0.002415715,0.003408214,2.5E-07
"2018-02-09 19:10:00",31467,"CKVY",12.86,33.17,33.31,33.72,32.98,58.29,58.98,56.57,0.373,20.12,20.36,19.85,2.828,3.057,352.7,9.89,4.165,0,10.52,0.002415715,0.003408214,2.5E-07
"2018-02-09 19:15:00",31468,"CKVY",12.86,33.48,33.24,33.48,33.04,56.92,59.26,56.79,0.369,20.1,20.44,19.65,3.032,2.911,341.3,9.69,4.384,0,10.52,0.0006953049,0.001341771,2.5E-07
"2018-02-09 19:20:00",31469,"CKVY",12.86,33.17,33.3,33.48,33.11,58.51,58.57,56.89,0.375,19.99,20.31,19.7,3.071,3.01,354.5,6.954,4.822,0,10.52,0.0006953049,0.001341771,2.5E-07
"2018-02-09 19:25:00",31470,"CKVY",12.86,33.05,33.24,33.42,32.99,57.96,58.57,57.06,0.369,19.92,20.24,19.68,3.093,3.138,2.624,5.694,4.603,0,10.52,0.0006953049,0.001341771,2.5E-07
"2018-02-09 19:30:00",31471,"CKVY",12.86,32.93,33.03,33.3,32.8,58.44,59.26,57.27,0.371,20.02,20.28,19.7,3.226,3.148,1.92,6.059,3.726,0,10.52,0.0006549215,0.0012891,2.5E-07
"2018-02-09 19:35:00",31472,"CKVY",12.84,32.8,32.82,33.05,32.68,58.58,59.47,58.4,0.37,20.11,20.3,19.88,2.956,3.137,1.908,4.031,3.726,0,10.52,0.0006549215,0.0012891,2.5E-07
"2018-02-09 19:40:00",31473,"CKVY",12.85,32.68,32.84,32.99,32.62,59.91,60.02,58.47,0.376,20.2,20.44,19.85,2.799,2.848,20.03,7.949,3.726,0,10.52,0.0006549215,0.0012891,2.5E-07
"2018-02-09 19:45:00",31474,"CKVY",12.84,32.56,32.65,32.8,32.49,60.57,60.67,59.88,0.378,20.43,20.58,20.22,2.322,2.603,27.26,6.238,2.411,0,10.52,0.0002500993,0.0007519068,2.5E-07
"2018-02-09 19:50:00",31475,"CKVY",12.83,32.43,32.52,32.68,32.37,60.7,60.98,60.33,0.377,20.4,20.63,20.24,1.829,2.056,21.32,7.497,1.973,0,10.52,0.0002500993,0.0007519068,2.5E-07
"2018-02-09 19:55:00",31476,"CKVY",12.84,32.31,32.42,32.56,32.31,60.84,60.91,60.26,0.376,20.32,20.46,20.16,1.457,1.644,16.47,4.754,2.192,0,10.52,0.0002500993,0.0007519068,2.5E-07
"2018-02-09 20:00:00",31477,"CKVY",12.84,32.43,32.35,32.5,32.25,59.81,61.05,59.68,0.372,20.23,20.45,19.88,1.219,1.324,358.7,11.66,1.315,0,10.52,-0.001418617,-0.001575177,2.5E-07
"2018-02-09 20:05:00",31478,"CKVY",12.82,32.69,32.46,32.69,32.25,58.65,60.33,58.51,0.368,19.9,20.23,19.53,0.939,1.066,344,7.154,0.877,0,10.52,-0.001418617,-0.001575177,2.5E-07
"2018-02-09 20:10:00",31479,"CKVY",12.83,32.81,32.8,32.94,32.5,57.76,58.65,57.48,0.364,19.61,19.78,19.39,0.833,0.839,350.3,3.923,1.534,0,10.52,-0.001418617,-0.001575177,2.5E-07
"2018-02-09 20:15:00",31480,"CKVY",12.83,32.69,32.84,32.94,32.63,58.65,58.65,56.94,0.368,19.5,19.85,19.23,1.07,0.942,357.9,3.068,1.973,0,10.52,-0.002681124,-0.003575744,2.5E-07
"2018-02-09 20:20:00",31481,"CKVY",12.83,32.94,32.66,33.06,32.26,56.32,59.41,56.04,0.357,19.34,19.91,18.89,1.782,1.418,357.6,3.261,3.069,0,10.52,-0.002681124,-0.003575744,2.5E-07
"2018-02-09 20:25:00",31482,"CKVY",12.83,32.2,32.78,33,32.2,61.3,61.3,56.32,0.377,19.26,20.38,18.96,2.272,2.058,357.6,3.78,3.069,0,10.52,-0.002681124,-0.003575744,2.5E-07
"2018-02-09 20:30:00",31483,"CKVY",12.83,31.33,31.1,32.2,30.65,64.9,67.48,61.47,0.386,20.99,21.36,20.45,2.746,2.48,314.7,20.32,4.384,0,10.52,-0.0009144661,-0.0008405787,2.5E-07
"2018-02-09 20:35:00",31484,"CKVY",12.82,31.09,31.44,31.77,31.09,66.69,67.14,62.91,0.393,21.26,21.8,20.39,2.867,2.834,338.9,6.575,3.507,0,10.52,-0.0009144661,-0.0008405787,2.5E-07
"2018-02-09 20:40:00",31485,"CKVY",12.82,30.84,31.16,31.33,30.84,68.03,68.03,65.52,0.396,21.26,21.59,20.89,2.895,2.9,335.9,11.9,3.507,0,10.52,-0.0009144661,-0.0008405787,2.5E-07
"2018-02-09 20:45:00",31486,"CKVY",12.81,29.6,30.19,30.9,29.54,72.22,72.25,68.13,0.4,21.52,21.85,21.29,2.469,2.714,320.4,5.523,2.192,0,10.52,-0.0003666763,-0.000120358,2.5E-07
"2018-02-09 20:50:00",31487,"CKVY",12.8,30.41,29.75,30.41,29.35,67.38,72.32,67.38,0.386,21.39,21.77,20.81,2.23,2.306,319.8,8.39,3.507,0,10.52,-0.0003666763,-0.000120358,2.5E-07
"2018-02-09 20:55:00",31488,"CKVY",12.82,30.53,30.52,30.84,30.28,70.3,70.61,65.21,0.405,21.26,22.13,20.43,2.101,2.122,308,12.21,2.85,0,10.52,-0.0003666763,-0.000120358,2.5E-07
"2018-02-09 21:00:00",31489,"CKVY",12.81,30.66,30.63,30.78,30.41,67.62,70.27,66.28,0.391,21.23,22.05,20.71,2.151,2.137,336,14.39,2.411,0,10.52,-0.001110977,-0.00115098,2.5E-07
"2018-02-09 21:05:00",31490,"CKVY",12.81,29.55,29.49,30.66,28.99,72.06,74.15,67.76,0.398,21.68,21.98,21.13,2.093,2.213,292.2,19.56,4.603,0,10.52,-0.001110977,-0.00115098,2.5E-07
"2018-02-09 21:10:00",31491,"CKVY",12.81,28.44,29.04,29.61,28.38,74.05,74.05,71.51,0.391,21.4,21.74,21.13,2.033,2.091,277.1,11.11,3.946,0,10.52,-0.001110977,-0.00115098,2.5E-07
"2018-02-09 21:15:00",31492,"CKVY",12.81,27.39,27.75,28.5,27.33,75.63,76.25,74.02,0.383,20.93,21.32,20.55,2.093,2.054,290.8,11.24,3.288,0,10.52,-0.001393163,-0.001569846,2.5E-07
"2018-02-09 21:20:00",31493,"CKVY",12.81,27.76,27.5,27.76,27.2,73.02,76.52,73.02,0.375,20.48,20.99,20.17,2.024,2.012,300.7,9.21,2.411,0,10.52,-0.001393163,-0.001569846,2.5E-07
"2018-02-09 21:25:00",31494,"CKVY",12.81,27.64,27.51,27.76,27.2,73.23,75.46,72.85,0.374,20.28,20.7,19.98,1.698,1.881,337.8,17.31,1.973,0,10.52,-0.001393163,-0.001569846,2.5E-07
"2018-02-09 21:30:00",31495,"CKVY",12.8,27.76,27.68,27.88,27.45,71.72,73.23,71.17,0.369,19.77,20.13,19.54,1.236,1.427,324.6,18.24,1.534,0,10.52,-0.001703555,-0.002042922,2.5E-07
"2018-02-09 21:35:00",31496,"CKVY",12.8,27.7,27.69,27.88,27.39,70,73.06,70,0.359,19.74,20.32,19.14,1.219,1.17,339.3,17.85,2.85,0,10.52,-0.001703555,-0.002042922,2.5E-07
"2018-02-09 21:40:00",31497,"CKVY",12.8,27.14,27.55,27.82,27.14,68.9,70.14,68.25,0.345,18.67,19.35,18.29,1.567,1.357,312.8,12.33,2.85,0,10.52,-0.001703555,-0.002042922,2.5E-07
"2018-02-09 21:45:00",31498,"CKVY",12.8,26.65,26.95,27.26,26.65,70.38,70.55,68.83,0.345,18.48,18.7,18.29,2.321,1.939,322.1,6.329,3.726,0,10.52,-0.001892683,-0.002344567,2.5E-07
"2018-02-09 21:50:00",31499,"CKVY",12.79,26.15,26.36,26.77,26.09,72.92,72.92,70.38,0.351,18.46,18.72,18.22,2.985,2.679,318.8,5.841,5.042,0,10.52,-0.001892683,-0.002344567,2.5E-07
"2018-02-09 21:55:00",31500,"CKVY",12.79,26.21,26.27,26.46,26.03,75.01,75.49,72.27,0.362,18.94,19.59,18.48,3.517,3.29,322.4,7.178,5.48,0,10.52,-0.001892683,-0.002344567,2.5E-07
"2018-02-09 22:00:00",31501,"CKVY",12.79,25.9,25.96,26.34,25.6,73.67,75.01,73.67,0.351,18.9,19.47,18.46,3.864,3.707,317.6,7.326,5.042,0,10.52,-0.0004145252,-0.0002493439,2.5E-07
"2018-02-09 22:05:00",31502,"CKVY",12.79,26.41,26.27,26.53,25.84,74.75,74.95,72.95,0.363,19.1,19.66,18.49,3.951,3.933,326.7,9.45,5.918,0,10.52,-0.0004145252,-0.0002493439,2.5E-07
"2018-02-09 22:10:00",31503,"CKVY",12.79,27.4,26.82,27.4,26.35,69.91,74.78,69.91,0.354,19.26,19.55,18.83,4.213,4.054,331.6,5.217,5.699,0,10.52,-0.0004145252,-0.0002493439,2.5E-07
"2018-02-09 22:15:00",31504,"CKVY",12.79,28.7,28.13,28.76,27.28,65.3,69.87,64.79,0.349,18.53,18.92,18.17,4.82,4.51,334,6.976,8.11,0,10.52,0.000326792,0.0006889874,2.5E-07
"2018-02-09 22:20:00",31505,"CKVY",12.78,29.25,28.98,29.25,28.64,63.28,65.34,63.21,0.346,18.44,18.64,18.19,5.43,5.126,330.2,8.22,7.891,0,10.52,0.000326792,0.0006889874,2.5E-07
"2018-02-09 22:25:00",31506,"CKVY",12.78,29.69,29.48,29.75,29.19,62.01,63.55,61.97,0.345,18.29,18.48,18.09,5.926,5.68,320.9,8.7,10.74,0,10.53,0.000326792,0.0006889874,2.5E-07
"2018-02-09 22:30:00",31507,"CKVY",12.79,30.24,29.96,30.37,29.63,59.09,62.25,58.43,0.336,17.93,18.37,17.39,6.364,6.153,308.5,7.869,10.08,0,10.53,0.002043562,0.002780579,2.5E-07
"2018-02-09 22:35:00",31508,"CKVY",12.77,30.43,30.22,30.49,29.93,57.27,59.77,57.2,0.328,17.46,17.92,17.04,7.025,6.646,306.5,8.48,11.62,0,10.53,0.002043562,0.002780579,2.5E-07
"2018-02-09 22:40:00",31509,"CKVY",12.78,30.62,30.49,30.68,30.25,54.14,57.64,54.11,0.313,16.71,17.37,15.99,7.455,7.205,300.9,10.05,14.47,0,10.53,0.002043562,0.002780579,2.5E-07
"2018-02-09 22:45:00",31510,"CKVY",12.78,30.87,31.04,31.54,30.5,53.35,55.48,50.84,0.311,15.87,16.7,15.26,7.947,7.788,296.6,9.14,13.81,0,10.54,0.003649568,0.004620264,2.5E-07
"2018-02-09 22:50:00",31511,"CKVY",12.77,30.75,30.69,30.99,30.43,54.28,55.65,53.32,0.315,16.25,16.64,15.89,7.859,7.937,300,8.76,11.62,0,10.54,0.003649568,0.004620264,2.5E-07
"2018-02-09 22:55:00",31512,"CKVY",12.77,30.87,30.76,30.93,30.5,53.97,55.42,53.97,0.315,16.36,16.65,16.03,8.24,8,305.3,9.61,14.25,0,10.54,0.003649568,0.004620264,2.5E-07
"2018-02-09 23:00:00",31513,"CKVY",12.77,31.37,30.98,31.37,30.62,53.18,56.28,53.05,0.317,16.57,17.08,16.06,8.14,8.07,317.2,10.41,12.71,0,10.54,0.004169066,0.005173422,2.5E-07
"2018-02-09 23:05:00",31514,"CKVY",12.77,30.5,30.87,31.37,30.5,55.52,55.76,53.08,0.319,16.4,16.71,16.09,7.777,7.993,325.4,8.53,10.3,0,10.54,0.004169066,0.005173422,2.5E-07
"2018-02-09 23:10:00",31515,"CKVY",12.77,30.75,30.74,30.99,30.5,56.62,56.62,54.9,0.329,16.71,17.25,16.25,7.444,7.648,320.9,10.16,11.4,0,10.54,0.004169066,0.005173422,2.5E-07
"2018-02-09 23:15:00",31516,"CKVY",12.77,30.87,30.91,31.12,30.62,55.59,56.55,54.52,0.324,16.79,17.19,16.48,7.304,7.469,326.1,8.59,11.4,0,10.54,0.003986268,0.004982699,2.5E-07
"2018-02-09 23:20:00",31517,"CKVY",12.77,31.12,31.07,31.36,30.68,53.66,55.72,52.98,0.316,16.48,16.88,16.05,8.05,7.621,325.4,10.46,14.69,0,10.54,0.003986268,0.004982699,2.5E-07
"2018-02-09 23:25:00",31518,"CKVY",12.77,30.81,31.11,31.36,30.74,55.55,55.55,52.91,0.323,16.29,16.78,15.97,8.16,8.25,322.7,9.93,12.49,0,10.55,0.003986268,0.004982699,2.5E-07
"2018-02-09 23:30:00",31519,"CKVY",12.76,31.05,30.98,31.36,30.62,53.77,56,52.84,0.316,16.36,16.89,15.91,8.31,8.16,321.7,10.1,14.03,0,10.55,0.004279794,0.005309258,2.5E-07
"2018-02-09 23:35:00",31520,"CKVY",12.76,30.8,30.89,31.18,30.68,54.83,55.17,53.32,0.319,16.4,16.71,16.01,7.644,8.05,321.8,11.35,9.43,0,10.55,0.004279794,0.005309258,2.5E-07
"2018-02-09 23:40:00",31521,"CKVY",12.76,30.56,30.72,30.87,30.56,55.58,55.58,54.24,0.32,16.42,16.64,16.11,7.011,7.306,324.1,10.77,11.18,0,10.55,0.004279794,0.005309258,2.5E-07
"2018-02-09 23:45:00",31522,"CKVY",12.76,30.68,30.65,30.93,30.43,54.14,55.86,53.04,0.313,16.11,16.73,15.65,6.241,6.644,322.9,13.8,11.18,0,10.55,0.003883935,0.004894249,2.5E-07
"2018-02-09 23:50:00",31523,"CKVY",12.76,30.49,30.51,30.74,30.37,54.55,55,53.66,0.313,16.06,16.38,15.77,5.725,5.963,319.3,10.27,8.11,0,10.55,0.003883935,0.004894249,2.5E-07
"2018-02-09 23:55:00",31524,"CKVY",12.75,30.24,30.33,30.49,30.18,54.41,55.58,53.8,0.31,15.97,16.35,15.54,5.163,5.369,317.2,11.74,7.234,0,10.55,0.003883935,0.004894249,2.5E-07
"2018-02-10 00:00:00",31525,"CKVY",12.75,30,30.11,30.37,29.87,54.21,55.72,54,0.305,15.77,16.12,15.46,4.353,4.809,303,15.59,6.138,0,10.55,0.002762709,0.003722566,2.5E-07
"2018-02-10 00:05:00",31526,"CKVY",12.73,29.81,29.91,30.12,29.69,55.75,55.79,53.9,0.312,15.58,15.93,15.17,3.346,3.856,289.6,14.34,3.726,0,10.54,0.002762709,0.003722566,2.5E-07
"2018-02-10 00:10:00",31527,"CKVY",12.73,29.44,29.51,29.75,29.32,56.27,56.65,55.79,0.31,15.82,16.1,15.55,2.593,2.977,304.5,16.94,2.85,0,10.54,0.002762709,0.003722566,2.5E-07
"2018-02-10 00:15:00",31528,"CKVY",12.75,29.63,29.56,29.87,29.32,54,56.2,52.94,0.3,15.13,15.71,14.64,2.28,2.41,320.9,14.61,4.384,0,10.54,0.0007711858,0.001402996,2.5E-07
"2018-02-10 00:20:00",31529,"CKVY",12.75,29.56,29.52,29.63,29.38,54.79,55.1,53.83,0.303,15.12,15.37,14.82,2.341,2.289,331.8,10.07,4.603,0,10.54,0.0007711858,0.001402996,2.5E-07
"2018-02-10 00:25:00",31530,"CKVY",12.75,29.25,29.42,29.63,29.19,56.54,56.54,54,0.309,15.31,15.79,14.86,2.091,2.277,358.9,56.08,3.288,0,10.54,0.0007711858,0.001402996,2.5E-07
"2018-02-10 00:30:00",31531,"CKVY",12.74,28.95,29.05,29.32,28.88,56.68,59.36,56.51,0.306,16,16.65,15.45,1.375,1.773,18.36,41.45,1.973,0,10.54,-0.0004532211,-0.0002116437,2.5E-07
"2018-02-10 00:35:00",31532,"CKVY",12.74,28.51,28.85,29.07,28.51,61.46,63.41,56.48,0.326,16.41,17.85,15.35,0.914,1.116,82.4,26.86,1.973,0,10.54,-0.0004532211,-0.0002116437,2.5E-07
"2018-02-10 00:40:00",31533,"CKVY",12.74,27.96,28.3,28.64,27.96,60.6,62.73,60.39,0.314,16.73,17.14,16.1,1.177,0.934,81.5,2.935,3.069,0,10.54,-0.0004532211,-0.0002116437,2.5E-07
"2018-02-10 00:45:00",31534,"CKVY",12.74,28.27,28.22,28.39,28.02,63.62,65.13,59.88,0.334,16.85,18.06,15.95,1.979,1.526,89.6,9.58,3.507,0,10.54,-0.002052943,-0.002602621,2.5E-07
"2018-02-10 00:50:00",31535,"CKVY",12.73,28.27,28.25,28.45,28.02,67.33,67.64,63.62,0.353,18.26,18.89,17.48,2.713,2.378,104.1,4.587,3.726,0,10.54,-0.002052943,-0.002602621,2.5E-07
"2018-02-10 00:55:00",31536,"CKVY",12.74,28.14,28.06,28.27,27.77,65.37,72.48,65.37,0.341,19.07,20.32,17.98,3.077,2.936,88.2,5.511,4.384,0,10.54,-0.002052943,-0.002602621,2.5E-07
"2018-02-10 01:00:00",31537,"CKVY",12.74,28.51,28.47,29.01,27.96,59.53,65.68,56.61,0.316,16.39,18.14,15.29,3.232,3.128,80.9,5.187,4.165,0,10.54,-0.0001924795,9.269376E-05,2.5E-07
"2018-02-10 01:05:00",31538,"CKVY",12.73,28.52,28.68,28.95,28.45,61.01,61.01,57.37,0.323,16.28,16.84,15.5,3.127,3.187,71.07,4.731,4.165,0,10.54,-0.0001924795,9.269376E-05,2.5E-07
"2018-02-10 01:10:00",31539,"CKVY",12.73,28.27,28.3,28.52,28.08,61.12,63.07,60.88,0.321,16.94,17.31,16.49,2.97,3.054,72.63,7.732,3.507,0,10.54,-0.0001924795,9.269376E-05,2.5E-07
"2018-02-10 01:15:00",31540,"CKVY",12.73,28.15,28.11,28.45,27.84,61.02,63.97,60.4,0.319,16.73,17.48,16.1,2.634,2.83,85.8,7.17,3.069,0,10.54,0.0002642675,0.000702551,2.5E-07
"2018-02-10 01:20:00",31541,"CKVY",12.73,29.76,28.69,29.76,28.15,53.73,61.6,53.18,0.3,15.89,16.89,14.56,2.273,2.416,71.61,19.36,3.507,0,10.54,0.0002642675,0.000702551,2.5E-07
"2018-02-10 01:25:00",31542,"CKVY",12.73,29.39,29.25,29.88,28.71,61.84,66.51,52.77,0.34,17.06,19.12,14.63,2.535,2.358,141.4,21.27,5.699,0,10.54,0.0002642675,0.000702551,2.5E-07
"2018-02-10 01:30:00",31543,"CKVY",12.72,29.45,29.65,30.13,29.14,61.43,64.31,52.7,0.338,16.61,18.72,14.72,2.606,2.675,179.8,30.95,6.795,0,10.54,-0.0001520187,0.0001843692,2.5E-07
"2018-02-10 01:35:00",31544,"CKVY",12.73,28.46,28.6,29.39,28.27,60.68,65.55,60.16,0.321,17.31,18.68,16.3,2.94,2.814,284.8,9.53,3.946,0,10.54,-0.0001520187,0.0001843692,2.5E-07
"2018-02-10 01:40:00",31545,"CKVY",12.72,28.52,28.6,29.02,28.34,61.33,61.33,55.45,0.325,16.07,16.91,14.94,2.896,2.867,299.1,11.03,7.672,0,10.54,-0.0001520187,0.0001843692,2.5E-07
"2018-02-10 01:45:00",31546,"CKVY",12.72,28.71,29.02,29.64,28.34,59.82,61.64,54.08,0.32,16.03,17,14.89,3.594,3.24,303,13.49,9.43,0,10.54,0.0003135366,0.0007790417,2.5E-07
"2018-02-10 01:50:00",31547,"CKVY",12.72,29.64,28.85,29.76,28.46,53.74,60.47,53.67,0.298,16.22,16.73,14.8,4.179,3.771,280.1,16.36,10.08,0,10.54,0.0003135366,0.0007790417,2.5E-07
"2018-02-10 01:55:00",31548,"CKVY",12.72,30.19,29.8,30.26,29.58,51.47,55.25,51.47,0.292,15.24,15.67,14.4,5.128,4.631,281.7,11.87,13.37,0,10.54,0.0003135366,0.0007790417,2.5E-07
"2018-02-10 02:00:00",31549,"CKVY",12.72,30.19,30.2,30.38,30.01,52.57,53.39,50.75,0.298,14.72,15.26,14.19,6.147,5.543,291.5,9.67,12.49,0,10.55,0.002170606,0.003051371,2.5E-07
"2018-02-10 02:05:00",31550,"CKVY",12.72,30.07,30.2,30.38,29.95,53.36,53.5,50.88,0.301,14.77,15.26,14.3,7.403,6.903,288.2,7.943,12.71,0,10.55,0.002170606,0.003051371,2.5E-07
"2018-02-10 02:10:00",31551,"CKVY",12.71,30.38,30.14,30.5,29.88,50.16,53.46,49.48,0.287,14.46,15.22,13.67,8.08,7.751,298.1,10.55,13.81,0,10.55,0.002170606,0.003051371,2.5E-07
"2018-02-10 02:15:00",31552,"CKVY",12.71,30.13,30.24,30.44,30.01,51.06,51.78,49.92,0.289,14.17,14.6,13.83,8.08,8.13,295.6,10.49,12.06,0,10.55,0.004293395,0.005353314,2.5E-07
"2018-02-10 02:20:00",31553,"CKVY",12.7,30.01,30.14,30.38,29.82,52.98,53.01,49.48,0.298,14.28,15,13.61,7.634,7.837,297.6,8.84,11.4,0,10.55,0.004293395,0.005353314,2.5E-07
"2018-02-10 02:25:00",31554,"CKVY",12.71,29.64,29.72,30.01,29.51,55.08,55.08,52.95,0.306,15.21,15.5,14.84,6.704,7.277,308.6,11.44,8.33,0,10.55,0.004293395,0.005353314,2.5E-07
"2018-02-10 02:30:00",31555,"CKVY",12.71,29.02,29.47,29.76,29.02,56.9,56.9,53.5,0.308,15.25,15.73,14.77,5.528,6.118,353.6,22.27,6.357,0,10.55,0.003776146,0.00477464,2.5E-07
"2018-02-10 02:35:00",31556,"CKVY",12.7,28.65,28.78,29.02,28.52,57.1,58.13,55.59,0.304,15.45,15.8,14.96,4.277,4.919,4.977,11.28,5.48,0,10.55,0.003776146,0.00477464,2.5E-07
"2018-02-10 02:40:00",31557,"CKVY",12.7,28.28,28.51,28.77,28.28,59.06,59.1,57,0.31,15.66,16,15.29,3.282,3.788,12.37,7.137,3.726,0,10.55,0.003776146,0.00477464,2.5E-07
"2018-02-10 02:45:00",31558,"CKVY",12.7,28.09,28.2,28.4,28.03,58.99,60.33,58.92,0.307,15.95,16.27,15.61,2.726,2.959,7.677,5.4,3.288,0,10.55,0.001240416,0.001919361,2.5E-07
"2018-02-10 02:50:00",31559,"CKVY",12.69,28.09,28.14,28.28,28.03,60.61,60.81,58.96,0.316,16.01,16.46,15.65,2.62,2.614,3.529,12.31,4.603,0,10.55,0.001240416,0.001919361,2.5E-07
"2018-02-10 02:55:00",31560,"CKVY",12.7,27.97,28.06,28.22,27.91,61.71,61.71,60.06,0.32,16.29,16.65,15.99,2.923,2.742,354.5,6.72,5.042,0,10.55,0.001240416,0.001919361,2.5E-07
"2018-02-10 03:00:00",31561,"CKVY",12.7,28.09,28.03,28.22,27.78,61.3,62.98,60.47,0.319,16.57,16.97,16.08,3.086,2.989,350,10.32,5.042,0,10.55,4.049336E-05,0.0004139891,2.5E-07
"2018-02-10 03:05:00",31562,"CKVY",12.7,28.34,28.28,28.46,28.03,59.23,61.3,58.99,0.312,16.16,16.57,15.85,3.498,3.336,339.1,8.55,6.357,0,10.55,4.049336E-05,0.0004139891,2.5E-07
"2018-02-10 03:10:00",31563,"CKVY",12.69,28.15,28.3,28.52,28.09,61.02,61.02,58.58,0.319,16.13,16.48,15.64,3.526,3.554,329,8.53,5.042,0,10.55,4.049336E-05,0.0004139891,2.5E-07
"2018-02-10 03:15:00",31564,"CKVY",12.69,27.97,27.99,28.21,27.9,63.29,63.49,61.05,0.328,16.79,17.24,16.44,3.87,3.661,324.8,10.31,6.357,0,10.55,0.0007245984,0.001273482,2.5E-07
"2018-02-10 03:20:00",31565,"CKVY",12.69,27.91,27.95,28.09,27.78,64.32,64.66,62.88,0.332,17.18,17.6,16.93,3.65,3.771,331.7,8.56,5.042,0,10.55,0.0007245984,0.001273482,2.5E-07
"2018-02-10 03:25:00",31566,"CKVY",12.69,27.91,27.89,28.03,27.72,65.14,65.56,64.04,0.337,17.52,17.87,17.21,3.866,3.689,329.4,8.49,7.672,0,10.55,0.0007245984,0.001273482,2.5E-07
"2018-02-10 03:30:00",31567,"CKVY",12.69,27.84,27.93,28.03,27.78,66.62,66.69,64.9,0.344,17.84,18.21,17.63,3.977,4.026,325.7,9.08,7.234,0,10.55,0.00066154,0.001158401,2.5E-07
"2018-02-10 03:35:00",31568,"CKVY",12.69,27.84,27.82,27.97,27.53,66.59,66.86,65.97,0.343,18.09,18.28,17.84,4.428,4.169,321.7,8.62,7.453,0,10.55,0.00066154,0.001158401,2.5E-07
"2018-02-10 03:40:00",31569,"CKVY",12.68,27.84,27.84,27.91,27.66,66.11,67.34,66.11,0.341,18.2,18.45,17.97,4.623,4.539,321.6,9.85,8.33,0,10.55,0.00066154,0.001158401,2.5E-07
"2018-02-10 03:45:00",31570,"CKVY",12.68,27.78,27.83,27.97,27.66,67.82,67.82,65.83,0.349,18.21,18.54,17.9,4.727,4.652,319.6,8.88,7.234,0,10.55,0.0008894745,0.001402978,2.5E-07
"2018-02-10 03:50:00",31571,"CKVY",12.67,27.84,27.81,27.91,27.66,66.45,67.89,66.41,0.343,18.27,18.56,18.05,4.941,4.835,317.8,9.24,9.43,0,10.55,0.0008894745,0.001402978,2.5E-07
"2018-02-10 03:55:00",31572,"CKVY",12.67,27.6,27.77,27.97,27.53,67.69,67.86,66.24,0.345,18.26,18.5,18.02,4.845,4.963,308.6,7.841,6.795,0,10.55,0.0008894745,0.001402978,2.5E-07
"2018-02-10 04:00:00",31573,"CKVY",12.67,27.29,27.62,27.84,27.29,69.78,69.78,65.59,0.352,18.21,18.83,17.67,4.741,4.803,303.1,9.68,7.672,0,10.55,0.001077537,0.001610466,2.5E-07
"2018-02-10 04:05:00",31574,"CKVY",12.67,27.41,27.46,27.72,27.16,70.78,70.78,68.41,0.359,18.79,19.24,18.43,4.005,4.393,286.3,26.77,5.261,0,10.55,0.001077537,0.001610466,2.5E-07
"2018-02-10 04:10:00",31575,"CKVY",12.67,27.1,27.15,27.41,26.92,71.12,72.02,70.78,0.356,19.16,19.38,18.95,3.785,3.863,288.5,8.21,5.042,0,10.55,0.001077537,0.001610466,2.5E-07
"2018-02-10 04:15:00",31576,"CKVY",12.67,26.79,27.01,27.29,26.79,73.63,73.7,71.16,0.364,19.37,19.65,19.02,3.337,3.547,276.3,6.694,3.946,0,10.55,0.0001868617,0.0005215636,2.5E-07
"2018-02-10 04:20:00",31577,"CKVY",12.66,26.67,26.74,26.92,26.55,74.76,75.55,73.63,0.367,19.82,20.09,19.52,3.124,3.239,271.6,2.877,3.507,0,10.55,0.0001868617,0.0005215636,2.5E-07
"2018-02-10 04:25:00",31578,"CKVY",12.66,26.36,26.59,26.73,26.3,75.21,75.21,73.25,0.365,19.42,19.77,19.15,2.502,2.862,300,24.7,2.85,0,10.55,0.0001868617,0.0005215636,2.5E-07
"2018-02-10 04:30:00",31579,"CKVY",12.66,25.93,26.09,26.36,25.87,77.1,77.1,75.21,0.367,19.58,19.8,19.44,1.855,2.16,312.6,19.57,1.754,0,10.55,-0.0008705123,-0.0008539952,2.5E-07
"2018-02-10 04:35:00",31580,"CKVY",12.66,26.3,26.03,26.36,25.74,74.63,77.14,74.04,0.361,19.5,19.82,19.13,1.664,1.75,279.9,11.68,3.069,0,10.55,-0.0008705123,-0.0008539952,2.5E-07
"2018-02-10 04:40:00",31581,"CKVY",12.65,26.42,26.41,26.55,26.24,73.25,74.9,72.94,0.356,19.13,19.49,18.88,2.163,1.847,286.4,7.533,5.699,0,10.55,-0.0008705123,-0.0008539952,2.5E-07
"2018-02-10 04:45:00",31582,"CKVY",12.65,26.17,26.4,26.55,26.17,74.76,74.76,72.43,0.36,18.96,19.31,18.76,2.864,2.558,286.1,7.894,5.699,0,10.55,-0.001413948,-0.001621912,2.5E-07
"2018-02-10 04:50:00",31583,"CKVY",12.65,26.05,26.08,26.3,25.87,74.01,75.21,73.39,0.354,18.99,19.38,18.75,3.481,3.117,291.4,8.79,5.699,0,10.55,-0.001413948,-0.001621912,2.5E-07
"2018-02-10 04:55:00",31584,"CKVY",12.65,26.11,26.17,26.3,25.99,73.6,74.04,73.01,0.353,18.9,19.12,18.71,3.907,3.703,292.5,7.748,6.795,0,10.55,-0.001413948,-0.001621912,2.5E-07
"2018-02-10 05:00:00",31585,"CKVY",12.64,25.99,26.18,26.3,25.93,75.7,75.7,73.5,0.362,19.13,19.44,18.82,4.386,4.144,281.9,8.08,7.234,0,10.55,-0.000208382,7.530894E-06,2.5E-07
"2018-02-10 05:05:00",31586,"CKVY",12.64,25.93,25.97,26.12,25.68,74.53,76.42,74.36,0.355,19.26,19.6,18.9,4.433,4.485,262.6,8.92,7.014,0,10.55,-0.000208382,7.530894E-06,2.5E-07
"2018-02-10 05:10:00",31587,"CKVY",12.63,25.93,25.91,26.06,25.68,74.49,75.56,74.29,0.355,19.03,19.26,18.84,3.98,4.211,263.9,8.56,4.384,0,10.55,-0.000208382,7.530894E-06,2.5E-07
"2018-02-10 05:15:00",31588,"CKVY",12.64,25.93,25.99,26.12,25.87,74.7,74.77,73.39,0.356,18.91,19.13,18.64,3.641,3.775,275.1,9.89,5.261,0,10.55,9.273062E-06,0.0002685809,2.5E-07
"2018-02-10 05:20:00",31589,"CKVY",12.63,26.18,25.96,26.18,25.68,73.7,75.77,73.53,0.355,19.04,19.32,18.74,3.613,3.563,276.4,7.868,5.918,0,10.55,9.273062E-06,0.0002685809,2.5E-07
"2018-02-10 05:25:00",31590,"CKVY",12.63,25.56,26.04,26.36,25.56,75.08,75.11,72.4,0.352,18.79,19,18.53,3.823,3.804,290.3,10.66,7.453,0,10.55,9.273062E-06,0.0002685809,2.5E-07
"2018-02-10 05:30:00",31591,"CKVY",12.63,25.44,25.52,25.69,25.31,75.35,75.77,74.94,0.352,18.81,19,18.61,3.549,3.703,297.8,10.1,4.384,0,10.55,-0.0002236688,-1.660724E-05,2.5E-07
"2018-02-10 05:35:00",31592,"CKVY",12.62,25.25,25.27,25.44,25.07,76.25,76.87,75.32,0.353,18.8,19.08,18.62,2.672,3.171,261.7,32.35,2.192,0,10.55,-0.0002236688,-1.660724E-05,2.5E-07
"2018-02-10 05:40:00",31593,"CKVY",12.63,25.31,25.32,25.44,25.19,75.18,77.52,75.11,0.349,18.97,19.36,18.49,1.633,2.049,222.4,15.53,1.534,0,10.55,-0.0002236688,-1.660724E-05,2.5E-07
"2018-02-10 05:45:00",31594,"CKVY",12.62,25.19,25.28,25.44,25.07,75.56,75.56,74.91,0.349,18.54,18.72,18.35,0.815,1.216,222.7,14.13,1.096,0,10.55,-0.001374752,-0.001571176,2.5E-07
"2018-02-10 05:50:00",31595,"CKVY",12.62,25.25,25.16,25.31,24.94,74.74,75.83,74.63,0.346,18.45,18.62,18.25,0.583,0.625,166.1,28.1,1.315,0,10.55,-0.001374752,-0.001571176,2.5E-07
"2018-02-10 05:55:00",31596,"CKVY",12.62,24.88,25.21,25.37,24.82,79.03,79.03,74.7,0.36,18.85,19.4,18.29,0.891,0.718,103.6,16.53,2.411,0,10.55,-0.001374752,-0.001571176,2.5E-07
"2018-02-10 06:00:00",31597,"CKVY",12.61,24.63,24.58,24.82,24.32,78.82,80.6,78.82,0.356,19.21,19.41,19,1.433,1.155,78.57,3.61,2.411,0,10.54,-0.002788871,-0.003870886,2.5E-07
"2018-02-10 06:05:00",31598,"CKVY",12.61,24.64,24.67,24.82,24.45,79.41,79.92,78.75,0.359,19.23,19.46,19.04,1.723,1.614,75.46,5.165,1.973,0,10.54,-0.002788871,-0.003870886,2.5E-07
"2018-02-10 06:10:00",31599,"CKVY",12.61,23.28,24.33,24.7,23.28,80.7,80.7,79.45,0.344,19,19.37,18.14,1.901,1.817,68.89,57.23,4.165,0,10.54,-0.002788871,-0.003870886,2.5E-07
"2018-02-10 06:15:00",31600,"CKVY",12.6,24.45,23.96,24.58,23.22,77.32,81.4,77.32,0.346,18.63,18.97,18.22,1.751,1.821,343.3,22.76,3.507,0,10.54,-0.001846708,-0.002280583,2.5E-07
"2018-02-10 06:20:00",31601,"CKVY",12.6,24.7,24.61,24.82,24.33,74.23,77.25,74.02,0.336,17.82,18.45,17.46,2.387,2.031,347.8,20.85,5.48,0,10.54,-0.001846708,-0.002280583,2.5E-07
"2018-02-10 06:25:00",31602,"CKVY",12.6,24.33,24.4,24.82,24.02,75.57,75.88,74.16,0.337,17.66,17.8,17.5,2.429,2.461,329.3,7.769,3.288,0,10.54,-0.001846708,-0.002280583,2.5E-07
"2018-02-10 06:30:00",31603,"CKVY",12.6,24.21,24.01,24.27,23.71,75.84,76.29,75.46,0.336,17.5,17.75,17.24,2.503,2.486,336,19.21,2.85,0,10.54,-0.001164235,-0.001278147,2.5E-07
"2018-02-10 06:35:00",31604,"CKVY",12.6,24.45,24.32,24.52,24.08,74.4,75.81,74.4,0.333,17.52,17.74,17.37,2.084,2.342,16.77,8.41,2.63,0,10.54,-0.001164235,-0.001278147,2.5E-07
"2018-02-10 06:40:00",31605,"CKVY",12.59,23.59,23.95,24.45,23.59,77.35,77.39,74.4,0.334,17.46,17.74,17.2,2.002,1.991,344.6,11.68,3.507,0,10.54,-0.001164235,-0.001278147,2.5E-07
"2018-02-10 06:45:00",31606,"CKVY",12.59,23.03,23.14,23.65,22.66,79.45,79.45,77.35,0.335,17.38,17.63,17.13,2.26,2.068,347.9,22.39,4.822,0,10.54,-0.001348652,-0.001546357,2.5E-07
"2018-02-10 06:50:00",31607,"CKVY",12.59,22.85,22.44,23.09,21.86,82.2,82.6,78.87,0.344,17.29,18.24,16.54,2.504,2.329,341,29.16,5.918,0,10.54,-0.001348652,-0.001546357,2.5E-07
"2018-02-10 06:55:00",31608,"CKVY",12.58,22.98,23.03,23.28,22.79,79.49,82.2,79.39,0.335,17.92,18.24,17.55,3.342,2.911,11.41,8.87,6.576,0,10.54,-0.001348652,-0.001546357,2.5E-07
"2018-02-10 07:00:00",31609,"CKVY",12.58,22.73,22.99,23.23,22.67,79.39,79.49,79.12,0.331,17.52,17.76,17.23,4.055,3.779,2.226,6.02,7.014,0,10.54,-0.0009282741,-0.0009618703,2.5E-07
"2018-02-10 07:05:00",31610,"CKVY",12.58,22.48,22.67,22.92,22.48,80.4,80.5,79.43,0.332,17.4,17.62,17.18,4.65,4.424,359.3,5.549,6.138,0,10.54,-0.0009282741,-0.0009618703,2.5E-07
"2018-02-10 07:10:00",31611,"CKVY",12.58,22.55,22.63,22.79,22.36,80.8,80.8,79.98,0.334,17.47,17.69,17.28,4.688,4.705,350.5,6.491,6.576,0.01541636,10.54,-0.0009282741,-0.0009618703,2.5E-07
"2018-02-10 07:15:00",31612,"CKVY",12.58,22.48,22.63,22.79,22.42,80.8,80.8,80.5,0.333,17.6,17.72,17.41,4.718,4.719,351.3,7.203,6.576,0.1262898,10.54,-0.0002093642,-5.217791E-05,0.0001666633
"2018-02-10 07:20:00",31613,"CKVY",12.57,22.55,22.63,22.86,22.36,78.47,80.8,78.12,0.325,17.22,17.61,16.8,4.67,4.664,343,9.6,7.014,0.4091222,10.54,-0.0002093642,-5.217791E-05,0.0001666633
"2018-02-10 07:25:00",31614,"CKVY",12.57,22.67,22.8,22.98,22.61,76.54,78.47,76.51,0.318,16.81,17.09,16.36,4.651,4.701,334.1,8.79,6.795,0.9873217,10.55,-0.0002093642,-5.217791E-05,0.0001666633
"2018-02-10 07:30:00",31615,"CKVY",12.57,21.5,22.27,22.73,21.5,79.81,79.81,76.16,0.316,16.26,16.59,15.91,4.299,4.402,318.9,13,5.261,1.897775,10.55,4.361758E-06,0.0002115225,0.003949806
"2018-02-10 07:35:00",31616,"CKVY",12.56,22.24,21.77,22.24,21.37,79.46,81.8,79.33,0.324,16.76,17.04,16.24,4.033,4.192,328.8,7.419,5.699,3.223969,10.55,4.361758E-06,0.0002115225,0.003949806
"2018-02-10 07:40:00",31617,"CKVY",12.58,21.99,22.02,22.18,21.8,80.6,80.7,79.43,0.326,16.82,16.97,16.66,3.413,3.706,338.9,9.4,3.946,5.232515,10.54,4.361758E-06,0.0002115225,0.003949806
"2018-02-10 07:45:00",31618,"CKVY",12.59,21.87,22.01,22.24,21.74,80.6,80.8,80.4,0.324,16.96,17.21,16.7,3.073,3.252,344.9,12.06,4.384,8.309664,10.55,-0.001622122,-0.0002275817,0.01264453
"2018-02-10 07:50:00",31619,"CKVY",12.61,21.37,21.59,21.99,21.25,83.8,83.8,80.2,0.33,16.97,17.27,16.63,3.241,3.128,5.477,11.66,5.918,12.12044,10.55,-0.001622122,-0.0002275817,0.01264453
"2018-02-10 07:55:00",31620,"CKVY",12.63,21.62,21.51,21.68,21.25,82.8,83.9,82.8,0.329,17.2,17.32,17.09,3.725,3.486,350.8,6.701,6.138,16.80349,10.55,-0.001622122,-0.0002275817,0.01264453
"2018-02-10 08:00:00",31621,"CKVY",12.72,22.24,21.89,22.24,21.56,81.8,82.8,81.8,0.334,17.34,17.64,17.09,4.021,3.906,354.7,11.46,4.822,26.77598,10.55,-0.002827894,-0.001737756,0.02974963
"2018-02-10 08:05:00",31622,"CKVY",13.08,22.61,22.45,22.67,22.11,81.5,82.1,81,0.338,17.62,17.91,17.31,3.641,3.898,347.6,14.11,4.822,49.40803,10.55,-0.002827894,-0.001737756,0.02974963
"2018-02-10 08:10:00",31623,"CKVY",13.71,22.98,22.83,23.17,22.49,79.4,81.7,78.88,0.334,17.78,18.27,17.29,2.844,3.237,12.72,14.72,3.726,76.28557,10.55,-0.002827894,-0.001737756,0.02974963
"2018-02-10 08:15:00",31624,"CKVY",14.08,22.86,22.9,23.17,22.67,79.43,79.6,78.61,0.333,17.38,17.78,17.05,2.901,2.789,22.74,6.492,6.138,99.12156,10.55,0.002676922,0.004236394,0.06081096
"2018-02-10 08:20:00",31625,"CKVY",14.03,22.98,22.91,23.11,22.73,78.91,80.7,78.85,0.332,17.67,18.02,17.31,3.562,3.181,14.59,10.52,7.014,107.9734,10.56,0.002676922,0.004236394,0.06081096
"2018-02-10 08:25:00",31626,"CKVY",13.94,22.98,23.04,23.23,22.86,75.2,79.33,75.17,0.317,16.89,17.69,16.29,4.477,3.968,17.71,10.28,6.795,108.6293,10.56,0.002676922,0.004236394,0.06081096
"2018-02-10 08:30:00",31627,"CKVY",13.88,23.48,23.17,23.54,22.92,74.03,76.27,73.93,0.318,16.5,16.81,16.2,4.916,4.741,15.07,8.79,6.795,108.5611,10.56,0.003649376,0.0057458,0.09862074
"2018-02-10 08:35:00",31628,"CKVY",13.83,23.97,23.81,24.1,23.41,73.86,75,73.66,0.324,16.85,17.24,16.37,4.847,4.853,3.128,11.12,6.795,118.7708,10.56,0.003649376,0.0057458,0.09862074
"2018-02-10 08:40:00",31629,"CKVY",13.8,24.34,24.2,24.47,23.97,73.52,74.38,72.73,0.328,16.99,17.43,16.64,4.901,4.903,352.8,10.3,6.795,138.2442,10.56,0.003649376,0.0057458,0.09862074
"2018-02-10 08:45:00",31630,"CKVY",13.78,24.34,24.4,24.59,24.22,72.8,73.62,71.9,0.325,16.89,17.35,16.47,4.851,4.855,4.917,15.58,7.234,160.6687,10.56,0.008997638,0.0121949,0.1383501
"2018-02-10 08:50:00",31631,"CKVY",13.77,24.22,24.54,24.77,24.09,72.38,73.96,71.49,0.321,17.05,17.6,16.47,4.726,4.793,13.06,12.6,6.357,177.0856,10.56,0.008997638,0.0121949,0.1383501
"2018-02-10 08:55:00",31632,"CKVY",13.76,24.77,24.37,24.84,24.09,73.24,73.72,71.97,0.333,16.87,17.46,16.49,4.547,4.694,24.47,11.6,6.795,190.7464,10.56,0.008997638,0.0121949,0.1383501
"2018-02-10 09:00:00",31633,"CKVY",13.75,25.02,24.81,25.08,24.4,73.07,73.83,70.87,0.335,17.14,17.91,16.37,4.35,4.483,17.36,11.59,6.357,203.9301,10.57,0.01234985,0.01578839,0.178386
"2018-02-10 09:05:00",31634,"CKVY",13.76,26.32,25.91,26.69,25.02,67.74,74.03,67.71,0.328,18.17,19.09,17.08,4.474,4.385,358.1,19.24,9.64,217.4317,10.57,0.01234985,0.01578839,0.178386
"2018-02-10 09:10:00",31635,"CKVY",13.77,26.07,26.1,26.32,25.83,68.88,68.88,66.75,0.33,16.83,17.26,16.41,5.562,5.024,348.5,14.48,12.71,230.9915,10.57,0.01234985,0.01578839,0.178386
"2018-02-10 09:15:00",31636,"CKVY",13.77,25.95,25.92,26.2,25.64,72.25,72.25,67.74,0.344,17.5,18.25,16.7,6.547,6.166,7.246,11.55,10.52,245.3624,10.57,0.0167144,0.02105176,0.2177275
"2018-02-10 09:20:00",31637,"CKVY",13.77,26.2,26.02,26.26,25.7,70.08,72.56,69.67,0.338,18.04,18.61,17.18,7.213,6.962,8.16,15.87,10.52,261.2046,10.57,0.0167144,0.02105176,0.2177275
"2018-02-10 09:25:00",31638,"CKVY",13.77,26.25,26.55,27,26.2,69.77,70.42,68.6,0.337,18.02,18.59,17.65,6.794,6.99,5.476,12.09,8.77,280.7787,10.57,0.0167144,0.02105176,0.2177275
"2018-02-10 09:30:00",31639,"CKVY",13.8,25.57,26.05,26.44,25.57,69.18,71.21,68.39,0.325,17.57,18.36,16.79,6.135,6.334,344.4,17.39,8.11,279.0221,10.57,0.01819041,0.02327026,0.2558952
"2018-02-10 09:35:00",31640,"CKVY",13.8,27.11,26.69,27.36,25.57,67.53,70.62,66.46,0.338,17.8,18.41,16.89,5.797,5.917,335.6,16.29,8.77,263.6591,10.57,0.01819041,0.02327026,0.2558952
"2018-02-10 09:40:00",31641,"CKVY",13.8,26.31,27.16,27.92,26.31,67.8,70.1,65.91,0.328,18.01,19.14,17.12,5.801,5.581,8.95,17.54,10.96,283.9958,10.57,0.01819041,0.02327026,0.2558952
"2018-02-10 09:45:00",31642,"CKVY",13.82,25.44,25.9,26.37,25.38,69.48,71.37,67.9,0.324,17.34,17.87,16.79,6.303,6.111,11.74,15.07,10.08,287.7814,10.57,0.02093236,0.02603512,0.29263
"2018-02-10 09:50:00",31643,"CKVY",13.85,25.56,25.4,25.56,25.13,70.89,71.13,68.79,0.333,16.98,17.45,16.34,6.725,6.529,11.73,11.21,9.64,255.4517,10.57,0.02093236,0.02603512,0.29263
"2018-02-10 09:55:00",31644,"CKVY",13.84,26.43,25.95,26.55,25.44,70.06,70.96,69,0.341,17.48,18.22,16.72,6.612,6.89,10.48,14.75,8.77,197.3752,10.57,0.02093236,0.02603512,0.29263
"2018-02-10 10:00:00",31645,"CKVY",13.84,26.06,26.07,26.55,25.75,68.04,70.03,66.42,0.326,16.78,18.08,16.16,7.25,6.873,341.5,15.3,13.15,176.7336,10.57,0.01685727,0.02198122,0.3276376
"2018-02-10 10:05:00",31646,"CKVY",13.86,25.62,25.81,26.06,25.56,68.17,69.61,67.14,0.321,16.81,17.37,16.37,7.432,7.357,352.1,13.25,11.62,185.2435,10.57,0.01685727,0.02198122,0.3276376
"2018-02-10 10:10:00",31647,"CKVY",13.87,25.56,25.62,25.81,25.31,67.69,68.89,66.9,0.318,16.48,16.96,15.93,8.33,7.76,341.2,13.83,12.49,162.577,10.57,0.01685727,0.02198122,0.3276376
"2018-02-10 10:15:00",31648,"CKVY",13.88,25.68,25.65,25.93,25.44,68.34,70.09,67.31,0.322,16.67,17.49,16.12,8.05,8.23,352.9,12.63,12.06,138.355,10.57,0.01525111,0.02082022,0.3603745
"2018-02-10 10:20:00",31649,"CKVY",13.89,26.18,25.75,26.18,25.5,71.09,71.16,68.17,0.342,17.29,18.09,16.56,7.499,7.857,348,14.87,9.86,135.0958,10.56,0.01525111,0.02082022,0.3603745
"2018-02-10 10:25:00",31650,"CKVY",13.88,26.36,26.19,26.55,26.05,67.51,71.12,66.11,0.327,17.34,18.28,16.29,6.827,7.186,348.6,15.46,12.28,146.409,10.56,0.01525111,0.02082022,0.3603745
"2018-02-10 10:30:00",31651,"CKVY",13.88,26.85,26.48,26.92,26.05,63.77,68.79,63.49,0.316,16.65,17.68,15.47,6.687,6.616,334.5,15.51,14.03,158.6631,10.56,0.01812267,0.02367794,0.3902647
"2018-02-10 10:35:00",31652,"CKVY",13.87,27.47,27.15,27.84,26.48,61.78,64.63,61.3,0.314,16.14,16.91,15.53,7.441,6.978,341.8,17.65,10.96,219.4652,10.56,0.01812267,0.02367794,0.3902647
"2018-02-10 10:40:00",31653,"CKVY",13.87,27.16,27.15,27.6,26.79,63.84,63.91,61.16,0.32,16.02,16.64,15.28,7.376,7.545,354.6,19.04,11.62,272.1703,10.57,0.01812267,0.02367794,0.3902647
"2018-02-10 10:45:00",31654,"CKVY",13.87,27.84,27.42,27.84,27.1,61.85,64.66,61.43,0.319,16.47,17.03,15.99,7.229,7.368,351.3,12.72,11.18,309.5483,10.57,0.02688385,0.03393035,0.4181499
"2018-02-10 10:50:00",31655,"CKVY",13.87,27.84,27.86,28.15,27.47,56.49,62.39,56.38,0.291,15.75,16.79,14.38,7.226,7.097,347.6,12.14,14.25,307.1175,10.57,0.02688385,0.03393035,0.4181499
"2018-02-10 10:55:00",31656,"CKVY",13.88,27.91,27.84,28.28,27.47,55.69,58.1,55.35,0.288,14.45,15.41,13.64,8.43,7.75,334.3,12,16.66,300.165,10.57,0.02688385,0.03393035,0.4181499
"2018-02-10 11:00:00",31657,"CKVY",13.88,27.41,27.34,27.91,27.04,55.18,56.42,54.29,0.279,13.39,14.13,12.8,9.77,9.26,327.2,10.38,17.32,268.948,10.57,0.02465213,0.03287827,0.4436405
"2018-02-10 11:05:00",31658,"CKVY",13.88,29.58,28.19,29.64,27.29,50.82,55.18,50.58,0.281,13.53,14.53,12.58,10.64,10.24,329.7,11.17,17.1,243.064,10.57,0.02465213,0.03287827,0.4436405
"2018-02-10 11:10:00",31659,"CKVY",13.88,29.95,29.51,30.26,28.9,51.61,53.43,48.93,0.29,13.63,15.28,12.19,11.31,10.94,323.1,11.58,17.32,328.2249,10.57,0.02465213,0.03287827,0.4436405
"2018-02-10 11:15:00",31660,"CKVY",13.87,29.2,29.71,30.01,29.2,50.99,52.84,49.44,0.278,13.76,14.65,13.14,12.33,11.67,325.9,10.66,21.48,459.8666,10.57,0.04264531,0.05477827,0.4658169
"2018-02-10 11:20:00",31661,"CKVY",13.88,28.52,28.8,29.26,28.4,50.36,52.67,50.19,0.267,13,13.62,12.27,12.93,12.75,330.8,12.36,17.32,525.9898,10.57,0.04264531,0.05477827,0.4658169
"2018-02-10 11:25:00",31662,"CKVY",13.88,28.76,28.24,28.95,27.77,51.84,53.04,48.44,0.278,12.03,13.91,11.01,13.18,13.12,320,10.57,20.17,426.9449,10.57,0.04264531,0.05477827,0.4658169
"2018-02-10 11:30:00",31663,"CKVY",13.87,27.96,28.34,28.88,27.83,50.05,52.11,48.64,0.259,12.23,13.5,11.19,12.53,12.96,317.8,11.92,18.41,312.5919,10.57,0.0292359,0.04169378,0.485073
"2018-02-10 11:35:00",31664,"CKVY",13.89,28.14,28.01,28.33,27.71,47.27,49.98,47.27,0.247,11.11,11.75,10.46,12.28,12.47,320.9,10.5,17.76,226.6888,10.57,0.0292359,0.04169378,0.485073
"2018-02-10 11:40:00",31665,"CKVY",13.87,27.83,28.01,28.39,27.65,46.24,48.64,46.24,0.238,10.53,11.4,9.78,12.36,12.27,322.9,9.49,18.63,213.162,10.57,0.0292359,0.04169378,0.485073
"2018-02-10 11:45:00",31666,"CKVY",13.89,29.63,28.12,29.63,27.46,48.64,49.12,46.1,0.27,10.81,12.64,9.63,12.17,12.14,316.1,11.16,17.54,205.4644,10.57,0.03009689,0.04272007,0.5013359
"2018-02-10 11:50:00",31667,"CKVY",13.87,30.06,30.19,31.11,29.63,44.04,48.78,41.64,0.249,10.81,13.38,9.45,12.34,11.96,323.9,10.62,20.17,331.2332,10.57,0.03009689,0.04272007,0.5013359
"2018-02-10 11:55:00",31668,"CKVY",13.88,30,30.03,30.99,29.19,42.46,44.62,40.4,0.239,10.07,11.78,8.93,12.09,12.25,328.5,12.17,18.63,452.142,10.57,0.03009689,0.04272007,0.5013359
"2018-02-10 12:00:00",31669,"CKVY",13.88,30.06,29.33,30.43,28.7,42.46,44.97,40.57,0.24,9.64,11.24,8.09,12.34,12.32,321.3,11.1,18.41,507.5666,10.57,0.04553095,0.06056783,0.5138062
"2018-02-10 12:05:00",31670,"CKVY",13.88,30.49,30.44,30.99,29.93,41.43,44.18,40.4,0.238,10.25,11.49,9.24,12.57,12.65,338.3,16.89,19.95,515.4501,10.57,0.04553095,0.06056783,0.5138062
"2018-02-10 12:10:00",31671,"CKVY",13.88,29.5,30.25,30.92,29.5,39.3,41.57,37.51,0.217,8.6,9.9,7.057,13.1,12.78,335.4,10.77,18.85,544.3182,10.57,0.04553095,0.06056783,0.5138062
"2018-02-10 12:15:00",31672,"CKVY",13.88,30.06,29.76,30.31,29.25,42.08,42.12,38.34,0.238,8.65,9.85,7.042,12.95,12.99,339.1,11,17.54,629.1934,10.57,0.05491642,0.07147872,0.52311
"2018-02-10 12:20:00",31673,"CKVY",13.87,30.43,30.73,31.3,30,41.87,43.9,40.54,0.24,10.44,11.69,9.36,12.69,12.69,335.6,11.37,20.39,656.7207,10.57,0.05491642,0.07147872,0.52311
"2018-02-10 12:25:00",31674,"CKVY",13.88,28.63,30.1,31.35,28.51,42.9,43.32,41.67,0.228,10.01,11.44,8.44,12.7,12.72,324.9,10.54,21.7,651.8629,10.57,0.05491642,0.07147872,0.52311
"2018-02-10 12:30:00",31675,"CKVY",13.89,28.19,28.49,28.94,28.01,43.48,46.51,42.93,0.227,9.51,10.96,8.45,12.78,12.59,332.7,11.67,21.26,511.2112,10.57,0.04218624,0.05736577,0.5280655
"2018-02-10 12:35:00",31676,"CKVY",13.89,28.44,28.28,28.56,28.01,41.29,45.24,41.29,0.218,8.66,9.92,7.807,12.21,12.58,343.2,11.41,16,353.8372,10.57,0.04218624,0.05736577,0.5280655
"2018-02-10 12:40:00",31677,"CKVY",13.89,28.25,28.59,29.24,28.13,43.72,45.75,41.08,0.229,8.83,10.7,7.755,10.88,11.49,342,16.77,15.78,233.3565,10.57,0.04218624,0.05736577,0.5280655
"2018-02-10 12:45:00",31678,"CKVY",13.89,28.25,28.39,28.62,28.13,39.57,45.1,38.67,0.207,8.44,9.89,6.277,10.72,10.82,326.2,10.9,17.76,223.4011,10.56,0.03046865,0.04395359,0.53069
"2018-02-10 12:50:00",31679,"CKVY",13.88,30.23,29.43,30.48,28.25,43.41,46.99,39.7,0.247,10.24,12.42,6.855,10.22,10.52,330.7,16.13,16,246.3119,10.56,0.03046865,0.04395359,0.53069
"2018-02-10 12:55:00",31680,"CKVY",13.89,29.12,29.84,30.6,29.12,38.88,43.45,38.06,0.211,8.56,10.66,6.837,10.85,10.59,349.5,15.28,17.97,316.0746,10.56,0.03046865,0.04395359,0.53069
"2018-02-10 13:00:00",31681,"CKVY",13.88,28.87,28.84,29.24,28.38,40.67,43.28,38.19,0.219,7.929,9.48,6.441,10.13,10.64,348.4,15.92,16.44,373.9907,10.56,0.03931879,0.05319032,0.5290135
"2018-02-10 13:05:00",31682,"CKVY",13.88,29.24,28.59,29.3,28.19,38.88,42.25,38.67,0.212,7.268,9.01,6.355,10.87,10.52,346.2,13.89,17.1,367.9352,10.56,0.03931879,0.05319032,0.5290135
"2018-02-10 13:10:00",31683,"CKVY",13.89,28.81,28.77,29.3,28.32,38.23,40.12,37.06,0.205,6.584,7.604,5.474,11.16,10.95,337.9,13.51,19.29,290.4335,10.56,0.03931879,0.05319032,0.5290135
"2018-02-10 13:15:00",31684,"CKVY",13.89,29.74,28.91,29.74,28.5,38.54,39.12,36.75,0.215,6.418,7.642,5.493,12.1,11.51,335.6,12.16,19.73,258.4804,10.56,0.03458237,0.04884144,0.5251243
"2018-02-10 13:20:00",31685,"CKVY",13.88,30.48,29.83,30.48,29.24,40.56,40.56,37.61,0.233,7.69,9.34,6.872,12.95,12.49,330.9,10.73,21.04,323.2502,10.56,0.03458237,0.04884144,0.5251243
"2018-02-10 13:25:00",31686,"CKVY",13.88,31.47,31.4,31.96,30.48,38.19,41.39,35.79,0.228,8.98,10.93,7.234,13.17,13.2,322.9,14.44,20.6,435.3405,10.56,0.03458237,0.04884144,0.5251243
"2018-02-10 13:30:00",31687,"CKVY",13.88,29.86,30.55,31.78,29.61,36.82,38.95,35.14,0.206,7.012,9.53,5.569,13.5,13.37,345.1,12.95,20.39,546.6232,10.57,0.05101035,0.06837714,0.5161579
"2018-02-10 13:35:00",31688,"CKVY",13.88,30.73,30.57,30.97,29.86,37.58,40.22,35.14,0.218,7.373,9.39,6.188,13.8,13.59,321.7,14.63,21.48,586.259,10.57,0.05101035,0.06837714,0.5161579
"2018-02-10 13:40:00",31689,"CKVY",13.87,30.48,30.75,31.16,30.36,37.13,38.61,36.24,0.213,7.865,8.8,6.851,13.91,13.86,321.4,12.7,18.63,583.7261,10.57,0.05101035,0.06837714,0.5161579
"2018-02-10 13:45:00",31690,"CKVY",13.88,31.22,31.02,31.96,30.05,39.6,42.11,37.16,0.234,9.34,10.82,7.345,14.14,14.12,317.5,12.63,23.67,590.4874,10.57,0.05299431,0.07099399,0.5042402
"2018-02-10 13:50:00",31691,"CKVY",13.87,30.85,31.15,31.65,30.66,39.84,41.59,38.5,0.232,9.6,10.82,8.43,14.35,14.19,306.4,10.4,23.67,594.4164,10.57,0.05299431,0.07099399,0.5042402
"2018-02-10 13:55:00",31692,"CKVY",13.87,30.54,30.95,31.59,30.48,38.67,41.63,37.68,0.223,9.13,10.82,7.876,14.53,14.3,320.3,13.27,20.17,583.7774,10.57,0.05299431,0.07099399,0.5042402
"2018-02-10 14:00:00",31693,"CKVY",13.87,31.04,30.92,31.34,30.48,39.88,40.94,38.06,0.234,9.12,10.22,8.09,13.93,14.22,317.8,14.75,16.88,562.0809,10.57,0.05020755,0.06800342,0.4886337
"2018-02-10 14:05:00",31694,"CKVY",13.86,30.85,30.75,31.16,30.29,39.98,40.46,37.85,0.233,8.78,9.46,7.881,13.4,13.94,320.8,9.76,23.02,554.5967,10.57,0.05020755,0.06800342,0.4886337
"2018-02-10 14:10:00",31695,"CKVY",13.86,30.97,31.5,32.4,30.85,38.26,42.59,37.85,0.224,9.76,11.81,8.49,12.72,12.94,313.3,13.21,20.82,554.8533,10.57,0.05020755,0.06800342,0.4886337
"2018-02-10 14:15:00",31696,"CKVY",13.86,31.1,31.16,31.84,30.73,40.25,42.8,38.26,0.237,9.56,11.5,8.4,14.08,13.26,310.1,14.44,24.55,559.0957,10.57,0.0509904,0.06840435,0.4702829
"2018-02-10 14:20:00",31697,"CKVY",13.86,31.59,31.14,31.65,30.73,40.98,41.49,39.5,0.246,9.89,10.78,9.07,14.96,14.34,300.2,10.33,23.02,578.7378,10.57,0.0509904,0.06840435,0.4702829
"2018-02-10 14:25:00",31698,"CKVY",13.85,30.97,31.14,31.72,30.6,43.55,43.55,40.12,0.255,10.56,11.38,9.96,16.87,16.03,297.6,10.93,25.43,590.5614,10.57,0.0509904,0.06840435,0.4702829
"2018-02-10 14:30:00",31699,"CKVY",13.85,31.16,31,31.41,30.66,46.13,46.57,42.38,0.272,11.71,12.92,10.68,16.22,16.7,314.9,14.85,20.82,580.2108,10.57,0.04992644,0.06786634,0.4482253
"2018-02-10 14:35:00",31700,"CKVY",13.84,30.11,31.09,31.96,30.05,44.31,47.71,44.31,0.251,12.62,14.03,10.98,16.49,16.23,308.6,10.44,25.65,543.2657,10.57,0.04992644,0.06786634,0.4482253
"2018-02-10 14:40:00",31701,"CKVY",13.84,29.92,30.02,30.48,29.55,46.13,46.99,44.34,0.259,11.69,12.61,10.77,16.71,16.59,296.3,10.86,26.74,497.3969,10.57,0.04992644,0.06786634,0.4482253
"2018-02-10 14:45:00",31702,"CKVY",13.84,29.98,30.43,31.1,29.86,46.3,48.7,46.13,0.261,12.82,13.86,11.66,18.16,17.29,300.4,9.13,27.18,483.5107,10.56,0.04276157,0.05939542,0.4230553
"2018-02-10 14:50:00",31703,"CKVY",13.84,31.46,30.55,31.52,29.73,47.36,48.01,45.2,0.283,12.49,13.8,11.32,18.73,18.71,300.2,10.6,26.96,502.2025,10.56,0.04276157,0.05939542,0.4230553
"2018-02-10 14:55:00",31704,"CKVY",13.84,29.42,29.99,31.89,28.86,47.91,48.42,45.61,0.263,12.28,14.44,11.2,18.73,18.82,299.3,9.53,27.4,502.752,10.56,0.04276157,0.05939542,0.4230553
"2018-02-10 15:00:00",31705,"CKVY",13.84,31.95,30.9,32.01,29.42,49.28,49.55,45.88,0.3,13.31,15.21,11.9,18.76,18.96,305.2,12.41,26.74,486.7176,10.56,0.04315157,0.06042805,0.3956808
"2018-02-10 15:05:00",31706,"CKVY",13.84,31.46,30.94,32.2,30.03,46.91,49.18,43.72,0.28,12.32,15.16,10.69,18.77,18.7,301.2,9.76,30.25,481.7642,10.56,0.04315157,0.06042805,0.3956808
"2018-02-10 15:10:00",31707,"CKVY",13.83,29.23,30.26,31.58,29.11,43.58,46.91,42.34,0.238,11.02,13.51,9.19,18.77,18.65,302.7,12.18,28.06,480.1546,10.56,0.04315157,0.06042805,0.3956808
"2018-02-10 15:15:00",31708,"CKVY",13.85,29.42,29.12,29.73,28.49,47.53,48.11,42.1,0.261,10.64,12.14,8.48,17.91,18.39,310,10.82,25.43,428.9625,10.56,0.03768313,0.05500315,0.366316
"2018-02-10 15:20:00",31709,"CKVY",13.85,29.42,29.64,29.97,29.23,44.78,48.22,44.27,0.246,11.43,12.54,10.27,17.92,17.8,317,14.31,28.28,359.3774,10.56,0.03768313,0.05500315,0.366316
"2018-02-10 15:25:00",31710,"CKVY",13.85,29.73,29.7,30.22,29.23,44.61,47.18,43.85,0.248,11.2,12.44,9.95,17.44,17.76,316.5,11.04,25.65,345.8404,10.56,0.03768313,0.05500315,0.366316
"2018-02-10 15:30:00",31711,"CKVY",13.85,29.79,29.75,30.1,29.48,44.3,45.6,42.82,0.247,10.71,11.49,9.75,17.93,17.48,309.3,11.82,27.18,386.8463,10.56,0.03824145,0.05495182,0.3339615
"2018-02-10 15:35:00",31712,"CKVY",13.85,30.03,29.47,30.03,29.17,44.92,45.33,42.51,0.253,10.02,11.37,9.29,17.42,17.88,320.5,9.59,29.15,406.3899,10.56,0.03824145,0.05495182,0.3339615
"2018-02-10 15:40:00",31713,"CKVY",13.85,29.48,29.52,30.1,28.98,43.65,45.19,41,0.241,9.8,11.25,8.34,17.91,17.66,324.2,11.45,28.28,392.6169,10.56,0.03824145,0.05495182,0.3339615
"2018-02-10 15:45:00",31714,"CKVY",13.85,29.79,29.74,30.28,29.35,43.61,45.67,42.17,0.244,10.16,11.64,9.28,18.19,18.1,314.5,9.73,25.21,378.0077,10.56,0.0366163,0.05380646,0.2996136
"2018-02-10 15:50:00",31715,"CKVY",13.85,29.29,29.78,30.47,29.17,41.28,45.88,41.21,0.226,10.17,11.87,8.66,18.12,17.89,318.3,12.98,30.91,364.0242,10.56,0.0366163,0.05380646,0.2996136
"2018-02-10 15:55:00",31716,"CKVY",13.85,29.23,29.08,29.42,28.86,42.51,42.99,40.45,0.232,8.68,9.62,7.966,18.51,18.53,314,9.65,29.59,349.7026,10.56,0.0366163,0.05380646,0.2996136
"2018-02-10 16:00:00",31717,"CKVY",13.85,28.86,29.1,29.48,28.61,41.69,42.82,39.46,0.224,8.64,9.51,7.173,18.38,18.38,316.5,10.36,26.3,329.3825,10.55,0.03406721,0.05146368,0.2630866
"2018-02-10 16:05:00",31718,"CKVY",13.85,29.36,28.89,29.42,28.55,42.96,43.96,40.38,0.236,8.61,10.06,7.517,18.67,18.77,320.4,11.03,27.84,310.2912,10.55,0.03406721,0.05146368,0.2630866
"2018-02-10 16:10:00",31719,"CKVY",13.86,28.86,28.99,29.48,28.3,39.56,43.06,37.74,0.213,7.64,9.66,5.918,17.42,17.87,328.7,11.04,26.3,294.3431,10.55,0.03406721,0.05146368,0.2630866
"2018-02-10 16:15:00",31720,"CKVY",13.86,28.24,29.12,29.73,28.24,36.95,41.55,36.5,0.194,7.408,9.05,5.155,16.25,16.66,328.3,12.27,26.3,281.5746,10.55,0.0319095,0.04932602,0.2249318
"2018-02-10 16:20:00",31721,"CKVY",13.86,28.74,28.62,28.98,28.18,39.42,39.94,37.02,0.211,6.678,7.646,5.294,14.89,15.51,330.3,10.48,21.92,268.9236,10.55,0.0319095,0.04932602,0.2249318
"2018-02-10 16:25:00",31722,"CKVY",13.86,27.99,28.95,29.42,27.99,37.77,43.41,37.77,0.196,8.05,9.89,5.528,14.04,14.35,329.3,13.23,22.36,256.3947,10.55,0.0319095,0.04932602,0.2249318
"2018-02-10 16:30:00",31723,"CKVY",13.86,27.93,28.13,28.61,27.69,38.05,39.73,36.2,0.197,5.902,7.101,4.34,13.26,13.76,331.9,11.95,19.51,240.9262,10.55,0.0279329,0.04371569,0.1853511
"2018-02-10 16:35:00",31724,"CKVY",13.87,28.49,28.12,28.55,27.81,43.27,43.3,38.05,0.229,7.363,9.01,5.576,12.7,13.06,323,10.52,20.82,225.314,10.55,0.0279329,0.04371569,0.1853511
"2018-02-10 16:40:00",31725,"CKVY",13.88,27.69,28.12,28.55,27.69,40.01,43.2,39.66,0.205,7.643,8.94,6.339,12.89,12.79,328,13.16,20.6,212.4196,10.55,0.0279329,0.04371569,0.1853511
"2018-02-10 16:45:00",31726,"CKVY",13.88,27.62,27.7,28,27.38,42.17,42.79,40.14,0.216,7.302,8.09,6.585,13.73,13.42,337.1,13.63,21.48,203.0429,10.55,0.02412391,0.03825245,0.144751
"2018-02-10 16:50:00",31727,"CKVY",13.88,27.56,27.59,27.87,27.31,42.03,43.78,40.76,0.214,7.594,8.64,6.677,13.54,13.47,346.5,17.6,21.92,193.2218,10.55,0.02412391,0.03825245,0.144751
"2018-02-10 16:55:00",31728,"CKVY",13.88,27.38,27.42,27.62,27.25,43.13,43.13,41.11,0.218,7.311,7.933,6.732,12.97,13.51,347,16.03,18.85,179.091,10.55,0.02412391,0.03825245,0.144751
"2018-02-10 17:00:00",31729,"CKVY",13.89,26.88,27.29,27.5,26.88,40.93,43.2,40.93,0.203,7.322,7.967,6.285,12.14,12.41,339.1,13.64,19.95,165.6326,10.55,0.02104838,0.03463104,0.1044415
"2018-02-10 17:05:00",31730,"CKVY",13.66,26.89,26.98,27.19,26.76,42.58,43.13,40.97,0.211,7.014,7.685,6.361,12.17,12.26,335.8,9.73,21.04,152.6473,10.55,0.02104838,0.03463104,0.1044415
"2018-02-10 17:10:00",31731,"CKVY",13.26,26.64,26.79,26.95,26.52,42.38,43.65,41.83,0.208,7.197,7.757,6.498,12.24,11.95,334.5,10.07,22.8,138.4553,10.55,0.02104838,0.03463104,0.1044415
"2018-02-10 17:15:00",31732,"CKVY",13.19,26.52,26.58,26.7,26.45,43.69,43.76,41.9,0.213,6.987,7.499,6.408,11.79,12.3,333.3,10.55,17.54,120.7087,10.54,0.01704202,0.02956562,0.06582461
"2018-02-10 17:20:00",31733,"CKVY",13.16,26.4,26.41,26.64,26.27,43.41,44.44,42.11,0.211,7.078,7.708,6.348,11.27,11.51,333.2,11.99,15.12,103.6303,10.54,0.01704202,0.02956562,0.06582461
"2018-02-10 17:25:00",31734,"CKVY",13.1,25.84,26.23,26.52,25.78,42.66,44.92,42.14,0.202,7.042,7.892,6.115,10.98,11.08,333,12.81,19.07,88.92738,10.54,0.01704202,0.02956562,0.06582461
"2018-02-10 17:30:00",31735,"CKVY",13.06,25.66,25.71,25.9,25.53,44.44,45.13,42.62,0.209,6.886,7.337,6.168,11.03,10.93,332.5,11.31,16.44,65.56854,10.54,0.01200846,0.02328097,0.03296426
"2018-02-10 17:35:00",31736,"CKVY",13.03,25.29,25.48,25.66,25.29,46.44,46.47,44.44,0.215,7.198,7.717,6.812,11.02,11.01,331.2,11.73,16.44,40.94148,10.54,0.01200846,0.02328097,0.03296426
"2018-02-10 17:40:00",31737,"CKVY",13.02,25.16,25.27,25.41,25.1,47.19,47.19,45.78,0.218,7.687,7.929,7.268,10.28,10.85,337.1,12.16,14.25,20.35507,10.54,0.01200846,0.02328097,0.03296426
"2018-02-10 17:45:00",31738,"CKVY",12.98,25.04,25.08,25.29,24.85,47.81,49.12,46.44,0.22,7.957,8.56,7.433,9.97,10.03,336.4,11.07,16.22,13.43285,10.54,0.009867055,0.01994663,0.01400179
"2018-02-10 17:50:00",31739,"CKVY",12.97,24.85,24.87,25.16,24.73,48.63,49.46,47.81,0.222,8.33,8.6,8.02,9.65,9.7,336.5,10.57,15.12,11.19862,10.54,0.009867055,0.01994663,0.01400179
"2018-02-10 17:55:00",31740,"CKVY",12.96,24.48,24.7,24.91,24.42,51.93,51.93,48.6,0.233,8.76,9.46,8.16,9.17,9.46,332.6,11.14,11.84,8.859748,10.54,0.009867055,0.01994663,0.01400179
"2018-02-10 18:00:00",31741,"CKVY",12.95,24.48,24.49,24.67,24.3,50.11,52.14,49.18,0.225,8.68,9.42,8.19,8.06,8.65,338.9,12.13,10.3,6.535952,10.54,0.003930375,0.00474894,0.004722671
"2018-02-10 18:05:00",31742,"CKVY",12.94,24.3,24.35,24.54,24.11,49.67,51.73,49.42,0.221,8.63,9.08,8.15,7.093,7.593,333.3,11.4,9.86,4.430136,10.54,0.003930375,0.00474894,0.004722671
"2018-02-10 18:10:00",31743,"CKVY",12.93,24.42,24.4,24.54,24.3,49.53,50.04,48.36,0.222,8.12,8.45,7.667,7.126,6.994,333,10.74,13.81,2.74194,10.54,0.003930375,0.00474894,0.004722671
"2018-02-10 18:15:00",31744,"CKVY",12.92,24.17,24.33,24.48,24.11,50.83,50.83,48.67,0.225,8.14,8.64,7.802,7.522,7.355,335.8,11.09,12.93,1.523127,10.54,0.003088949,0.003910411,0.0003542672
"2018-02-10 18:20:00",31745,"CKVY",12.92,23.19,23.74,24.17,23.19,55.34,55.34,50.8,0.235,9.09,9.73,8.48,7.18,7.427,322,10.71,9.43,0.7370866,10.54,0.003088949,0.003910411,0.0003542672
"2018-02-10 18:25:00",31746,"CKVY",12.91,23.07,23.04,23.31,22.7,56.71,57.99,55.3,0.24,9.96,10.3,9.55,6.55,6.861,316.1,8.69,8.77,0.2778919,10.54,0.003088949,0.003910411,0.0003542672
"2018-02-10 18:30:00",31747,"CKVY",12.9,22.95,23.04,23.19,22.95,56.96,56.96,55.93,0.24,9.88,10.06,9.57,6.133,6.29,325.4,10.08,10.96,0.07199952,10.54,0.002249981,0.002927349,2.5E-07
"2018-02-10 18:35:00",31748,"CKVY",12.9,23.07,22.97,23.13,22.7,56.58,57.23,56.34,0.239,9.95,10.16,9.72,6.804,6.395,329,11.03,11.18,0.003123617,10.53,0.002249981,0.002927349,2.5E-07
"2018-02-10 18:40:00",31749,"CKVY",12.89,23.08,23.06,23.2,22.95,56.2,56.78,55.59,0.238,9.74,10.02,9.49,7.433,7.17,334.5,9.88,11.84,0,10.53,0.002249981,0.002927349,2.5E-07
"2018-02-10 18:45:00",31750,"CKVY",12.87,22.96,22.93,23.14,22.71,57.07,57.79,56.14,0.24,9.99,10.21,9.65,8.16,7.79,336.8,9.37,12.71,0,10.54,0.002209281,0.002856621,2.5E-07
"2018-02-10 18:50:00",31751,"CKVY",12.87,22.9,23.01,23.2,22.83,56.93,57.27,55.59,0.239,9.79,10.13,9.47,9.03,8.64,335.1,9.57,14.91,0,10.54,0.002209281,0.002856621,2.5E-07
"2018-02-10 18:55:00",31752,"CKVY",12.88,22.28,22.62,22.9,22.22,59.3,59.47,56.93,0.242,10.07,10.37,9.83,9.26,9.17,326.7,10.42,12.93,0,10.54,0.002209281,0.002856621,2.5E-07
"2018-02-10 19:00:00",31753,"CKVY",12.88,22.04,22.14,22.34,21.97,59.96,60.57,59.2,0.243,10.29,10.64,9.93,9.47,9.32,327.3,9.67,14.69,0,10.54,0.002675188,0.003285421,2.5E-07
"2018-02-10 19:05:00",31754,"CKVY",12.85,21.97,21.98,22.1,21.79,59.24,59.99,59.13,0.239,10.02,10.31,9.77,9.33,9.43,327.8,9.04,14.47,0,10.54,0.002675188,0.003285421,2.5E-07
"2018-02-10 19:10:00",31755,"CKVY",12.85,21.97,21.98,22.1,21.85,59.72,59.86,59.14,0.241,10.01,10.16,9.78,9.15,9.23,328.4,10.66,13.15,0,10.54,0.002675188,0.003285421,2.5E-07
"2018-02-10 19:15:00",31756,"CKVY",12.86,22.1,22,22.22,21.79,58.45,60.24,58.07,0.237,9.89,10.26,9.6,8.57,8.9,335.1,11.02,13.59,0,10.54,0.002529309,0.003101841,2.5E-07
"2018-02-10 19:20:00",31757,"CKVY",12.84,21.85,21.96,22.22,21.79,58.62,59.34,58.41,0.235,9.76,10,9.52,7.433,7.966,339.3,11.44,9.43,0,10.54,0.002529309,0.003101841,2.5E-07
"2018-02-10 19:25:00",31758,"CKVY",12.85,20.99,21.56,21.91,20.99,62.75,62.75,58.59,0.243,9.92,10.37,9.51,6.047,6.748,350.9,14.92,6.795,0,10.54,0.002529309,0.003101841,2.5E-07
"2018-02-10 19:30:00",31759,"CKVY",12.85,20.99,21.03,21.24,20.87,63.37,63.44,62.27,0.245,10.4,10.57,10.19,4.962,5.555,352.5,12.94,7.234,0,10.53,0.001621689,0.002157524,2.5E-07
"2018-02-10 19:35:00",31760,"CKVY",12.84,20.74,20.76,21.05,20.62,64.81,64.81,63.4,0.248,10.62,10.77,10.47,3.992,4.442,347.9,11.25,5.042,0,10.53,0.001621689,0.002157524,2.5E-07
"2018-02-10 19:40:00",31761,"CKVY",12.84,20.12,20.55,20.8,20.12,64.95,65.29,64.3,0.242,10.56,10.82,10.23,3.832,3.887,316.9,15.7,6.138,0,10.53,0.001621689,0.002157524,2.5E-07
"2018-02-10 19:45:00",31762,"CKVY",12.82,20.99,20.64,21.24,20,59.25,64.95,59.25,0.229,9.53,10.26,9,4.693,4.121,321.4,10.61,10.08,0,10.53,0.0001378388,0.000468574,2.5E-07
"2018-02-10 19:50:00",31763,"CKVY",12.83,20.75,20.66,21.12,20.37,59.45,61.55,58.97,0.228,9.07,9.44,8.78,5.494,5.086,320.8,9.66,8.99,0,10.53,0.0001378388,0.000468574,2.5E-07
"2018-02-10 19:55:00",31764,"CKVY",12.83,20.69,20.78,20.87,20.62,58.98,59.56,58.5,0.225,8.71,8.95,8.5,6.235,5.866,328.4,7.671,8.11,0,10.53,0.0001378388,0.000468574,2.5E-07
"2018-02-10 20:00:00",31765,"CKVY",12.82,20.63,20.77,20.88,20.57,59.87,59.87,58.05,0.228,8.54,8.89,8.3,5.768,6.184,331.1,8.02,8.77,0,10.54,0.001264404,0.001781599,2.5E-07
"2018-02-10 20:05:00",31766,"CKVY",12.82,20.38,20.47,20.63,20.26,59.32,60.11,58.84,0.224,8.61,8.89,8.36,5.336,5.614,346.5,10.74,6.576,0,10.54,0.001264404,0.001781599,2.5E-07
"2018-02-10 20:10:00",31767,"CKVY",12.82,20.26,20.37,20.63,20.2,59.22,59.32,58.22,0.222,8.26,8.49,8.05,4.949,5.097,357,10.51,8.55,0,10.54,0.001264404,0.001781599,2.5E-07
"2018-02-10 20:15:00",31768,"CKVY",12.82,19.64,19.91,20.26,19.64,63,63.03,59.29,0.23,8.6,9.16,8.17,4.651,4.744,7.517,10.36,6.576,0,10.53,0.0009453518,0.001419632,2.5E-07
"2018-02-10 20:20:00",31769,"CKVY",12.82,19.45,19.62,19.89,19.39,65.65,65.75,62.97,0.238,9.55,9.89,9.08,4.659,4.687,18.13,12.12,7.234,0,10.53,0.0009453518,0.001419632,2.5E-07
"2018-02-10 20:25:00",31770,"CKVY",12.81,19.27,19.35,19.52,19.14,66.88,66.99,65.65,0.241,9.99,10.17,9.78,4.677,4.712,3.829,12.43,7.891,0,10.53,0.0009453518,0.001419632,2.5E-07
"2018-02-10 20:30:00",31771,"CKVY",12.81,19.27,19.36,19.64,19.14,66.85,67.12,65.61,0.241,10.02,10.2,9.81,4.266,4.526,347.2,14.57,5.699,0,10.54,0.0002541474,0.0005772524,2.5E-07
"2018-02-10 20:35:00",31772,"CKVY",12.81,18.77,18.98,19.39,18.65,69.57,69.6,66.82,0.245,10.18,10.48,9.98,3.674,3.879,319.9,7.113,3.946,0,10.53,0.0002541474,0.0005772524,2.5E-07
"2018-02-10 20:40:00",31773,"CKVY",12.81,18.77,18.77,18.9,18.65,68.4,69.63,68.33,0.241,10.31,10.55,10.01,3.154,3.413,335.1,5.652,4.165,0,10.54,0.0002541474,0.0005772524,2.5E-07
"2018-02-10 20:45:00",31774,"CKVY",12.79,18.96,18.94,19.14,18.65,66.82,68.4,66.71,0.237,9.92,10.14,9.69,2.939,2.996,323.1,8.33,3.726,0,10.53,-0.0005780678,-0.0004450343,2.5E-07
"2018-02-10 20:50:00",31775,"CKVY",12.79,18.78,18.85,19.02,18.65,66.51,67.02,66.51,0.234,9.62,9.88,9.4,3.008,3.005,315.9,6,3.946,0,10.53,-0.0005780678,-0.0004450343,2.5E-07
"2018-02-10 20:55:00",31776,"CKVY",12.8,18.41,18.57,18.84,18.28,67.78,68.26,66.47,0.235,9.64,9.82,9.35,2.899,2.947,312.3,2.714,3.288,0,10.53,-0.0005780678,-0.0004450343,2.5E-07
"2018-02-10 21:00:00",31777,"CKVY",12.8,19.03,18.72,19.09,18.34,63.69,67.71,63.66,0.227,9.11,9.61,8.62,2.896,2.88,309.4,3.465,3.726,0,10.53,-0.0008309367,-0.0007692018,2.5E-07
"2018-02-10 21:05:00",31778,"CKVY",12.78,19.28,19.06,19.34,18.84,62.22,63.7,62.05,0.224,8.43,8.69,8.24,2.864,2.882,326.3,8.92,3.507,0,10.53,-0.0008309367,-0.0007692018,2.5E-07
"2018-02-10 21:10:00",31779,"CKVY",12.79,19.71,19.44,19.71,19.15,59.88,62.19,59.85,0.22,8.29,8.54,7.93,2.842,2.865,333.3,5.308,3.726,0,10.53,-0.0008309367,-0.0007692018,2.5E-07
"2018-02-10 21:15:00",31780,"CKVY",12.79,19.9,19.74,19.96,19.59,57.79,59.88,57.75,0.214,7.739,8,7.398,2.705,2.78,350.6,11.37,3.069,0,10.53,-0.0006460829,-0.0005094675,2.5E-07
"2018-02-10 21:20:00",31781,"CKVY",12.79,18.97,19.22,20.02,18.84,66.41,67.58,57.75,0.236,9.09,10,7.345,2.795,2.71,69.54,12.78,5.042,0,10.54,-0.0006460829,-0.0005094675,2.5E-07
"2018-02-10 21:25:00",31782,"CKVY",12.79,18.91,18.94,19.22,18.66,65.52,67.65,63.87,0.232,9.45,9.86,8.87,2.858,2.815,72.2,14.01,4.384,0,10.54,-0.0006460829,-0.0005094675,2.5E-07
"2018-02-10 21:30:00",31783,"CKVY",12.78,19.03,18.98,19.15,18.84,65.62,66.24,64.7,0.234,9.23,9.6,8.98,2.617,2.798,61.71,11.69,3.288,0,10.54,-0.0008980412,-0.0008524435,2.5E-07
"2018-02-10 21:35:00",31784,"CKVY",12.78,18.29,18.75,19.03,18.17,71.78,71.78,65.11,0.248,10,10.87,9.12,1.636,2.168,108.9,24.32,0.877,0,10.54,-0.0008980412,-0.0008524435,2.5E-07
"2018-02-10 21:40:00",31785,"CKVY",12.78,18.79,18.31,18.79,17.98,66.9,72.13,66.7,0.236,10.38,10.79,9.34,1.139,1.333,124.2,15.08,2.411,0,10.54,-0.0008980412,-0.0008524435,2.5E-07
"2018-02-10 21:45:00",31786,"CKVY",12.78,18.54,19.02,19.47,18.54,70.69,70.93,66.97,0.247,10.5,11.12,9.53,1.443,1.199,128.1,7.178,3.288,0,10.54,-0.002208344,-0.002741422,2.5E-07
"2018-02-10 21:50:00",31787,"CKVY",12.77,17.18,17.86,18.67,17.12,78.11,78.25,70.69,0.257,11.34,11.85,10.66,2.39,1.887,144.9,15.39,4.822,0,10.54,-0.002208344,-0.002741422,2.5E-07
"2018-02-10 21:55:00",31788,"CKVY",12.77,16.75,16.9,17.25,16.69,78.05,78.29,76.33,0.252,11.03,11.59,10.71,3.149,2.861,161.2,4.115,4.822,0,10.54,-0.002208344,-0.002741422,2.5E-07
"2018-02-10 22:00:00",31789,"CKVY",12.76,17.18,16.98,17.25,16.75,79.35,79.42,77.43,0.261,11.42,11.97,10.98,3.598,3.328,167,6.072,6.138,0,10.54,-0.001446151,-0.00161303,2.5E-07
"2018-02-10 22:05:00",31790,"CKVY",12.76,17.18,17.15,17.31,16.94,82.4,82.4,79.35,0.271,12.32,12.74,11.83,3.923,3.808,163.5,7.589,5.918,0,10.54,-0.001446151,-0.00161303,2.5E-07
"2018-02-10 22:10:00",31791,"CKVY",12.76,17.25,17.17,17.31,17,78.6,82.6,78.56,0.259,12.46,12.9,11.55,4.105,3.939,153,7.348,6.138,0,10.54,-0.001446151,-0.00161303,2.5E-07
"2018-02-10 22:15:00",31792,"CKVY",12.76,16.82,17.02,17.31,16.75,77.71,79.29,77.26,0.252,11.41,11.82,10.93,4.238,4.27,144,5.539,6.357,0,10.54,-0.0009192179,-0.000912231,2.5E-07
"2018-02-10 22:20:00",31793,"CKVY",12.76,16.57,16.54,16.88,16.32,80.8,80.8,76.57,0.259,10.96,11.77,10.46,3.863,4.094,117.9,10.9,5.042,0,10.54,-0.0009192179,-0.000912231,2.5E-07
"2018-02-10 22:25:00",31794,"CKVY",12.76,16.94,16.75,17.07,16.51,77.88,81.4,77.88,0.254,11.84,12.14,11.24,3.088,3.496,117.9,10.85,2.85,0,10.54,-0.0009192179,-0.000912231,2.5E-07
"2018-02-10 22:30:00",31795,"CKVY",12.76,17.56,17.32,17.56,16.94,72.76,77.82,72.76,0.243,10.78,11.35,10.24,2.451,2.734,99.6,8.39,3.288,0,10.54,-0.001047764,-0.001078497,2.5E-07
"2018-02-10 22:35:00",31796,"CKVY",12.76,17.75,17.66,17.87,17.44,71.7,72.73,70.84,0.242,10.11,10.37,9.78,2.263,2.305,128,8.62,3.069,0,10.54,-0.001047764,-0.001078497,2.5E-07
"2018-02-10 22:40:00",31797,"CKVY",12.75,18.06,17.84,18.18,17.69,71.08,72.46,70.15,0.243,10.29,10.55,9.82,2.234,2.233,107.8,10.99,3.069,0,10.54,-0.001047764,-0.001078497,2.5E-07
"2018-02-10 22:45:00",31798,"CKVY",12.75,17.87,17.97,18.18,17.69,76.75,77.24,71.11,0.26,11.39,12,10.28,1.928,2.144,165,14.6,2.85,0,10.55,-0.001642919,-0.001893074,2.5E-07
"2018-02-10 22:50:00",31799,"CKVY",12.74,17.38,17.52,17.81,17.26,78.03,78.44,76.31,0.259,11.59,11.87,11.3,2.373,2.088,179.2,5.412,5.042,0,10.55,-0.001642919,-0.001893074,2.5E-07
"2018-02-10 22:55:00",31800,"CKVY",12.75,17.32,17.38,17.5,17.19,78.85,81.2,77.99,0.261,12.12,12.65,11.64,2.977,2.706,183.1,6.459,4.603,0,10.55,-0.001642919,-0.001893074,2.5E-07
"2018-02-10 23:00:00",31801,"CKVY",12.74,17.69,17.56,17.69,17.32,76.99,79.06,76.79,0.259,11.76,12.06,11.54,3.563,3.212,181.3,5.27,4.165,0,10.55,-0.00152653,-0.001720558,2.5E-07
"2018-02-10 23:05:00",31802,"CKVY",12.74,17.69,17.69,17.81,17.5,78.82,79.16,76.82,0.265,11.93,12.43,11.6,3.252,3.475,164.3,7.201,3.507,0,10.55,-0.00152653,-0.001720558,2.5E-07
"2018-02-10 23:10:00",31803,"CKVY",12.74,17.87,17.81,17.94,17.63,75.65,79.54,75.65,0.256,12.18,12.68,11.44,2.872,3.099,180.5,12.36,3.946,8.617929E-05,10.55,-0.00152653,-0.001720558,2.5E-07
"2018-02-10 23:15:00",31804,"CKVY",12.74,18,17.95,18.12,17.81,74.69,76.96,74.69,0.254,11.63,12,11.32,2.636,2.788,194.6,12.27,3.946,0.0001901014,10.55,-0.001224401,-0.00130407,2.5E-07
"2018-02-10 23:20:00",31805,"CKVY",12.74,18.18,18.14,18.25,18,75.03,75.79,73.97,0.258,11.46,11.89,11.11,2.255,2.417,182.5,18.32,2.63,0.0001901014,10.55,-0.001224401,-0.00130407,2.5E-07
"2018-02-10 23:25:00",31806,"CKVY",12.74,18.31,18.24,18.43,18.06,72.08,75.41,72.08,0.249,11.24,11.84,10.79,2.3,2.196,191.2,8.54,3.726,0.0001039221,10.55,-0.001224401,-0.00130407,2.5E-07
"2018-02-10 23:30:00",31807,"CKVY",12.74,18.56,18.45,18.62,18.25,70.01,73.52,70.01,0.244,10.8,11.51,10.36,2.08,2.209,201,9.76,3.288,0,10.55,-0.001646124,-0.00189114,2.5E-07
"2018-02-10 23:35:00",31808,"CKVY",12.71,18.68,18.59,18.68,18.43,68.84,70.77,68.74,0.242,10.32,10.75,9.93,1.938,2.015,184.8,13.13,1.754,0,10.55,-0.001646124,-0.00189114,2.5E-07
"2018-02-10 23:40:00",31809,"CKVY",12.72,18.87,18.73,18.93,18.49,70.29,71.25,68.74,0.249,10.6,11.03,9.95,1.436,1.758,201.3,11.32,1.754,0,10.56,-0.001646124,-0.00189114,2.5E-07
"2018-02-10 23:45:00",31810,"CKVY",12.73,18.8,18.85,18.93,18.74,68.64,71.15,68.64,0.242,10.66,11.13,10.19,0.9,1.091,295.7,64.71,1.315,0,10.56,-0.002169639,-0.002678434,2.5E-07
"2018-02-10 23:50:00",31811,"CKVY",12.73,18.43,18.62,18.87,18.37,72.08,72.21,67.92,0.25,10.65,11.09,9.91,1.098,1.007,329.5,9.57,3.069,0,10.56,-0.002169639,-0.002678434,2.5E-07
"2018-02-10 23:55:00",31812,"CKVY",12.72,17.94,18.2,18.49,17.94,72.7,72.7,71.05,0.247,10.66,10.99,10.35,1.199,1.133,341.4,14.73,2.192,0,10.56,-0.002169639,-0.002678434,2.5E-07
"2018-02-11 00:00:00",31813,"CKVY",12.73,17.69,17.76,18.06,17.57,70.56,73.31,70.19,0.237,10.22,10.8,9.54,1.138,1.225,21.21,6.356,1.096,0,10.56,-0.002767151,-0.003661487,2.5E-07
"2018-02-11 00:05:00",31814,"CKVY",12.71,17.75,17.74,17.81,17.63,71.66,72.8,70.56,0.242,10.23,10.57,9.69,0.634,0.843,278.5,46.04,1.096,0,10.56,-0.002767151,-0.003661487,2.5E-07
"2018-02-11 00:10:00",31815,"CKVY",12.72,17.19,17.45,17.87,17.07,72.83,73.66,71.35,0.24,10.12,10.32,9.84,0.592,0.584,350.8,7.545,1.973,0,10.56,-0.002767151,-0.003661487,2.5E-07
"2018-02-11 00:15:00",31816,"CKVY",12.72,17.26,17.27,17.38,17.07,70.8,72.9,70.36,0.234,9.74,10.08,9.25,1.204,0.839,338.3,5.662,2.63,0,10.55,-0.003215628,-0.00448446,2.5E-07
"2018-02-11 00:20:00",31817,"CKVY",12.72,16.51,16.71,17.32,16.39,73.38,73.8,70.74,0.234,9.44,9.66,9.22,1.656,1.486,17.53,17.11,2.192,0,10.55,-0.003215628,-0.00448446,2.5E-07
"2018-02-11 00:25:00",31818,"CKVY",12.71,16.76,16.64,16.76,16.45,72.08,73.42,72.08,0.233,9.39,9.59,9.21,1.437,1.597,32.86,3.289,1.534,0,10.55,-0.003215628,-0.00448446,2.5E-07
"2018-02-11 00:30:00",31819,"CKVY",12.71,16.76,16.7,16.82,16.57,78.99,78.99,72.01,0.255,10,11.38,9.2,1.032,1.205,92.8,48.55,2.192,0,10.55,-0.002328092,-0.002960247,2.5E-07
"2018-02-11 00:35:00",31820,"CKVY",12.7,16.7,16.6,16.88,16.39,76.27,81.6,76.27,0.246,11.34,11.93,10.53,0.822,0.911,135.3,5.689,1.534,0,10.55,-0.002328092,-0.002960247,2.5E-07
"2018-02-11 00:40:00",31821,"CKVY",12.71,15.4,16.47,16.95,15.34,80.1,80.1,75.21,0.244,10.89,11.83,10.23,1.186,0.891,209.7,43.27,3.288,0,10.55,-0.002328092,-0.002960247,2.5E-07
"2018-02-11 00:45:00",31822,"CKVY",12.7,14.84,15.03,15.4,14.84,79.78,80.7,79.78,0.237,10.05,10.38,9.73,1.907,1.602,251,2.287,3.507,0,10.55,-0.002734751,-0.003638224,2.5E-07
"2018-02-11 00:50:00",31823,"CKVY",12.71,14.97,14.82,15.03,14.66,81.3,81.4,79.75,0.243,9.93,10.33,9.66,2.785,2.3,250.3,2.966,4.822,0,10.55,-0.002734751,-0.003638224,2.5E-07
"2018-02-11 00:55:00",31824,"CKVY",12.7,14.9,14.99,15.15,14.84,84.2,84.3,81.2,0.251,10.73,11.11,10.18,3.4,3.199,253.2,4.08,4.603,0,10.55,-0.002734751,-0.003638224,2.5E-07
"2018-02-11 01:00:00",31825,"CKVY",12.7,13.98,14.64,14.97,13.91,83.6,84.2,83.2,0.239,10.63,11.05,9.79,3.24,3.349,288.9,18.83,3.507,0,10.55,-0.001426418,-0.001600245,2.5E-07
"2018-02-11 01:05:00",31826,"CKVY",12.7,14.1,13.96,14.1,13.73,85.2,85.3,83.6,0.245,10.23,10.48,9.81,2.565,2.955,303,12.57,2.411,0,10.55,-0.001426418,-0.001600245,2.5E-07
"2018-02-11 01:10:00",31827,"CKVY",12.7,14.16,14.25,14.41,14.1,84.5,85.2,84.3,0.244,10.47,10.65,10.24,1.455,1.999,317.5,67.96,1.754,0,10.55,-0.001426418,-0.001600245,2.5E-07
"2018-02-11 01:15:00",31828,"CKVY",12.69,14.41,14.34,14.47,14.16,84.3,84.6,84.3,0.246,10.5,10.66,10.34,0.638,1.032,73.96,3.432,0.658,0,10.55,-0.00201881,-0.002470093,2.5E-07
"2018-02-11 01:20:00",31829,"CKVY",12.67,14.28,14.32,14.47,14.1,83.9,84.3,83.8,0.243,10.35,10.59,10.13,0.106,0.358,72.6,0.086,0,0,10.55,-0.00201881,-0.002470093,2.5E-07
"2018-02-11 01:25:00",31830,"CKVY",12.68,14.59,14.4,14.66,14.1,82.8,84,82.7,0.243,10.34,10.5,10.12,0.061,0.065,54.68,15.75,0.877,0,10.55,-0.00201881,-0.002470093,2.5E-07
"2018-02-11 01:30:00",31831,"CKVY",12.68,14.59,14.62,14.78,14.47,82.2,83.3,82.1,0.241,10.36,10.57,10.13,0.33,0.133,340.2,23.6,1.973,0,10.54,-0.003790742,-0.005835994,2.5E-07
"2018-02-11 01:35:00",31832,"CKVY",12.68,13.6,14.1,14.59,13.6,82.8,82.8,81.5,0.233,9.6,10.13,9.32,1.125,0.719,288.9,23.05,2.85,0,10.55,-0.003790742,-0.005835994,2.5E-07
"2018-02-11 01:40:00",31833,"CKVY",12.66,13.91,13.7,13.98,13.6,85.8,86.5,82.8,0.245,10.08,10.55,9.36,1.919,1.513,210.2,10.7,3.288,0,10.54,-0.003790742,-0.005835994,2.5E-07
"2018-02-11 01:45:00",31834,"CKVY",12.67,13.42,13.9,14.1,13.29,85.8,86.4,85.7,0.239,10.47,10.75,9.81,1.963,2.04,232.9,58.47,2.63,0,10.55,-0.002406165,-0.003108655,2.5E-07
"2018-02-11 01:50:00",31835,"CKVY",12.67,13.24,13.2,13.48,12.86,87.3,87.4,85.8,0.242,9.96,10.24,9.58,1.613,1.771,16.01,12.89,2.192,0,10.55,-0.002406165,-0.003108655,2.5E-07
"2018-02-11 01:55:00",31836,"CKVY",12.67,13.36,13.21,13.42,12.99,87.6,87.6,87.1,0.244,10.15,10.41,9.9,0.899,1.244,42.36,30.03,1.096,0,10.55,-0.002406165,-0.003108655,2.5E-07
"2018-02-11 02:00:00",31837,"CKVY",12.65,13.36,13.39,13.49,13.24,87.7,87.7,87.1,0.244,10.35,10.52,10.15,0.583,0.706,72.63,0.04,0.658,0,10.55,-0.002563459,-0.003386328,2.5E-07
"2018-02-11 02:05:00",31838,"CKVY",12.66,13.3,13.37,13.49,13.24,87.6,87.8,87.5,0.243,10.39,10.54,10.25,0.138,0.386,72.52,0.11,0,0,10.55,-0.002563459,-0.003386328,2.5E-07
"2018-02-11 02:10:00",31839,"CKVY",12.66,13.61,13.51,13.74,13.24,86.6,88.4,86.6,0.244,10.55,10.81,10.24,0.147,0.166,188.8,25.55,1.534,0,10.55,-0.002563459,-0.003386328,2.5E-07
"2018-02-11 02:15:00",31840,"CKVY",12.66,13.61,13.65,13.8,13.49,83.8,86.5,83.8,0.236,10.02,10.34,9.56,0.584,0.28,305.8,52.73,2.411,0,10.55,-0.003561136,-0.005389297,2.5E-07
"2018-02-11 02:20:00",31841,"CKVY",12.66,13.24,13.43,13.61,13.18,84,84,83.6,0.233,9.44,9.62,9.2,1.065,0.846,312.1,8.49,2.192,0,10.55,-0.003561136,-0.005389297,2.5E-07
"2018-02-11 02:25:00",31842,"CKVY",12.65,12.37,12.75,13.3,12.25,84.8,84.8,83.9,0.226,8.89,9.37,8.46,1.537,1.296,301.7,10.82,2.411,0,10.55,-0.003561136,-0.005389297,2.5E-07
"2018-02-11 02:30:00",31843,"CKVY",12.65,12.13,12.18,12.37,12,85.8,85.8,84.8,0.226,8.61,8.77,8.46,1.704,1.718,297.6,6.043,2.411,0,10.55,-0.002427202,-0.003177861,2.5E-07
"2018-02-11 02:35:00",31844,"CKVY",12.65,13.12,12.79,13.37,12.07,83.6,86.3,83.6,0.23,9.24,9.65,8.62,1.944,1.764,304.7,7.712,3.069,0,10.55,-0.002427202,-0.003177861,2.5E-07
"2018-02-11 02:40:00",31845,"CKVY",12.64,12.87,12.87,13.12,12.69,83.8,83.8,83,0.228,8.74,9.09,8.51,1.842,1.935,287,23.43,2.85,0,10.55,-0.002427202,-0.003177861,2.5E-07
"2018-02-11 02:45:00",31846,"CKVY",12.64,12.56,12.79,13.06,12.38,83.1,83.9,82.8,0.223,8.71,9.08,8.14,1.675,1.749,291.9,24.98,1.973,0,10.55,-0.00202361,-0.00250824,2.5E-07
"2018-02-11 02:50:00",31847,"CKVY",12.64,12.19,12.51,12.75,12.13,83.8,83.8,82.7,0.222,8.37,8.62,8.14,1.878,1.791,269.8,6.504,3.726,0,10.55,-0.00202361,-0.00250824,2.5E-07
"2018-02-11 02:55:00",31848,"CKVY",12.64,12.25,12.15,12.32,12,85.2,85.2,83.8,0.226,8.44,8.71,8.13,2.17,1.992,264.8,18.78,4.822,0,10.55,-0.00202361,-0.00250824,2.5E-07
"2018-02-11 03:00:00",31849,"CKVY",12.63,12.75,12.57,12.75,12.25,83.2,85.2,83.2,0.226,8.63,9.03,8.34,2.569,2.373,262.4,19.95,5.48,0,10.55,-0.001842919,-0.002234155,2.5E-07
"2018-02-11 03:05:00",31850,"CKVY",12.63,13,12.96,13.19,12.63,82.1,83.2,81.7,0.225,8.59,8.7,8.45,2.173,2.461,246.4,4.511,3.069,0,10.55,-0.001842919,-0.002234155,2.5E-07
"2018-02-11 03:10:00",31851,"CKVY",12.63,13,13.02,13.13,12.88,80.9,82.9,80.9,0.222,8.58,8.85,8.15,1.69,1.907,270,23.4,1.534,0,10.55,-0.001842919,-0.002234155,2.5E-07
"2018-02-11 03:15:00",31852,"CKVY",12.63,12.51,12.76,13,12.45,81.5,81.6,80.4,0.218,7.954,8.25,7.741,0.964,1.324,293.2,22.7,1.096,0,10.55,-0.001904026,-0.002329096,2.5E-07
"2018-02-11 03:20:00",31853,"CKVY",12.63,12.63,12.52,12.63,12.32,82.6,82.6,81.5,0.223,8.04,8.33,7.785,0.737,0.755,210.9,26.39,1.534,0,10.55,-0.001904026,-0.002329096,2.5E-07
"2018-02-11 03:25:00",31854,"CKVY",12.62,12.76,12.67,12.82,12.51,82.9,82.9,82.4,0.225,8.38,8.55,8.18,1.026,0.861,172.2,10.73,2.85,0,10.55,-0.001904026,-0.002329096,2.5E-07
"2018-02-11 03:30:00",31855,"CKVY",12.62,12.63,12.69,12.82,12.51,84,84.5,82.8,0.226,8.77,8.96,8.42,2.072,1.566,194.2,19.35,4.822,0,10.55,-0.002578798,-0.003460417,2.5E-07
"2018-02-11 03:35:00",31856,"CKVY",12.62,12.45,12.52,12.63,12.32,82.7,84,82.5,0.221,8.39,8.71,8.07,2.76,2.462,230.7,9.47,4.165,0,10.55,-0.002578798,-0.003460417,2.5E-07
"2018-02-11 03:40:00",31857,"CKVY",12.61,12.14,12.21,12.45,12.01,82.9,83.1,82.7,0.219,8,8.24,7.797,3.202,2.994,245.9,6.282,4.384,0,10.55,-0.002578798,-0.003460417,2.5E-07
"2018-02-11 03:45:00",31858,"CKVY",12.61,11.89,12,12.2,11.83,83.3,83.5,82.4,0.217,7.824,8.03,7.547,2.647,3.008,277.4,12.52,4.603,0,10.56,-0.001383631,-0.001566987,2.5E-07
"2018-02-11 03:50:00",31859,"CKVY",12.6,11.52,11.51,11.95,11.15,83.7,83.7,82.7,0.215,7.409,7.883,6.929,2.084,2.3,4.864,35.86,2.411,0,10.56,-0.001383631,-0.001566987,2.5E-07
"2018-02-11 03:55:00",31860,"CKVY",12.6,11.89,11.72,12.01,11.39,83,83.7,83,0.217,7.609,7.87,7.354,1.714,1.872,10.77,13.76,2.85,0,10.55,-0.001383631,-0.001566987,2.5E-07
"2018-02-11 04:00:00",31861,"CKVY",12.6,11.95,11.95,12.01,11.83,84.5,84.5,83,0.221,7.915,8.22,7.652,1.223,1.407,36.07,0.43,2.63,0,10.55,-0.001897387,-0.002334218,2.5E-07
"2018-02-11 04:05:00",31862,"CKVY",12.59,11.95,11.88,12.01,11.7,86,86,84.5,0.225,8.33,8.63,8.07,0.798,1.057,36.09,0.078,0,0,10.55,-0.001897387,-0.002334218,2.5E-07
"2018-02-11 04:10:00",31863,"CKVY",12.59,10.9,11.6,12.01,10.77,84.5,86,84.2,0.211,8.01,8.63,6.973,0.503,0.628,280.5,71.22,2.411,0,10.55,-0.001897387,-0.002334218,2.5E-07
"2018-02-11 04:15:00",31864,"CKVY",12.59,10.65,10.8,10.96,10.59,85.8,85.8,84.4,0.212,7.17,7.38,6.93,0.839,0.665,237.4,5.62,2.192,0,10.55,-0.002768844,-0.003855339,2.5E-07
"2018-02-11 04:20:00",31865,"CKVY",12.58,10.71,10.53,10.77,10.34,84.7,85.9,84.7,0.21,7.086,7.286,6.907,1.394,1.052,256.5,11.9,3.069,0,10.55,-0.002768844,-0.003855339,2.5E-07
"2018-02-11 04:25:00",31866,"CKVY",12.58,10.34,10.43,10.84,10.15,82.1,84.7,81,0.2,6.117,7.087,5.498,1.714,1.682,288.1,12.39,3.069,0,10.55,-0.002768844,-0.003855339,2.5E-07
"2018-02-11 04:30:00",31867,"CKVY",12.58,10.22,10.23,10.4,10.09,82.8,82.8,82.1,0.2,5.913,6.079,5.733,1.247,1.433,309.4,6.289,0.438,0,10.55,-0.002134513,-0.002750227,2.5E-07
"2018-02-11 04:35:00",31868,"CKVY",12.58,10.77,10.47,10.77,10.03,84.1,84.5,82.8,0.209,6.546,7.018,5.864,1.354,1.299,159.4,24.33,3.507,0,10.55,-0.002134513,-0.002750227,2.5E-07
"2018-02-11 04:40:00",31869,"CKVY",12.55,11.02,10.87,11.15,10.59,83,84.1,82.9,0.208,6.843,7.008,6.662,1.416,1.291,200.4,5.362,3.069,0,10.55,-0.002134513,-0.002750227,2.5E-07
"2018-02-11 04:45:00",31870,"CKVY",12.57,10.59,10.7,11.08,10.4,84.5,84.5,82.8,0.208,6.722,6.923,6.461,2.092,1.808,232.8,11.45,3.069,0,10.55,-0.002103682,-0.002690112,2.5E-07
"2018-02-11 04:50:00",31871,"CKVY",12.56,10.03,10.26,10.59,9.91,83.7,85.1,83.7,0.201,6.562,6.91,5.989,2.092,2.105,281.9,14.95,3.507,0,10.56,-0.002103682,-0.002690112,2.5E-07
"2018-02-11 04:55:00",31872,"CKVY",12.55,9.91,9.76,10.03,9.6,83.8,83.8,82.8,0.2,5.678,6.083,5.422,2.009,2.104,280.1,9.76,3.069,0,10.55,-0.002103682,-0.002690112,2.5E-07
"2018-02-11 05:00:00",31873,"CKVY",12.55,9.66,9.79,10.03,9.54,82.7,83.9,82.6,0.195,5.747,6.145,5.319,2.2,2.049,302.6,9.9,3.288,0,10.56,-0.001658897,-0.001996265,2.5E-07
"2018-02-11 05:05:00",31874,"CKVY",12.55,9.79,9.64,9.85,9.48,83,83.1,82.5,0.197,5.459,5.741,5.257,2.402,2.388,316.8,7.857,3.507,0,10.55,-0.001658897,-0.001996265,2.5E-07
"2018-02-11 05:10:00",31875,"CKVY",12.53,9.91,9.92,10.04,9.72,83.8,83.8,83,0.2,5.908,6.116,5.611,1.881,2.175,329.9,1.608,1.973,0,10.55,-0.001658897,-0.001996265,2.5E-07
"2018-02-11 05:15:00",31876,"CKVY",12.54,10.1,9.95,10.16,9.79,85.3,85.3,83.7,0.205,6.193,6.617,5.892,1.16,1.483,337.9,15.78,1.315,0,10.55,-0.00168665,-0.002040999,2.5E-07
"2018-02-11 05:20:00",31877,"CKVY",12.52,10.48,10.24,10.48,10.04,85.2,85.6,85.1,0.209,6.727,6.916,6.504,0.842,0.901,146.5,36.74,2.85,0,10.55,-0.00168665,-0.002040999,2.5E-07
"2018-02-11 05:25:00",31878,"CKVY",12.52,10.73,10.54,10.73,10.29,83.8,85.3,83.8,0.208,6.759,7.047,6.543,1.695,1.219,200.7,9.18,3.946,0,10.55,-0.00168665,-0.002040999,2.5E-07
"2018-02-11 05:30:00",31879,"CKVY",12.54,9.43,9.95,10.79,9.3,84.1,84.3,83.1,0.197,6.037,6.785,5.479,2.572,2.191,247.1,9.57,3.946,0,10.56,-0.002112508,-0.002711978,2.5E-07
"2018-02-11 05:35:00",31880,"CKVY",12.53,9.36,9.28,9.49,9.05,85.1,85.2,83.9,0.198,5.534,5.91,5.252,2.769,2.805,258.1,6.94,3.507,0,10.56,-0.002112508,-0.002711978,2.5E-07
"2018-02-11 05:40:00",31881,"CKVY",12.53,9.49,9.47,9.61,9.3,84.6,85.3,84.5,0.198,5.852,6.034,5.659,2.176,2.494,254.5,16.13,1.754,0,10.56,-0.002112508,-0.002711978,2.5E-07
"2018-02-11 05:45:00",31882,"CKVY",12.52,9.49,9.51,9.55,9.36,84.8,84.8,84.5,0.199,5.816,5.896,5.649,1.223,1.702,212.6,7.62,1.096,0,10.56,-0.001526318,-0.00180204,2.5E-07
"2018-02-11 05:50:00",31883,"CKVY",12.52,9.67,9.48,9.67,9.37,85.4,85.5,84.8,0.202,5.917,6.184,5.748,0.57,0.805,214.3,11.3,1.315,0,10.56,-0.001526318,-0.00180204,2.5E-07
"2018-02-11 05:55:00",31884,"CKVY",12.52,9.92,9.83,9.98,9.61,84.2,85.4,84.2,0.201,6.136,6.295,5.984,0.277,0.408,244.5,8.74,1.315,0,10.56,-0.001526318,-0.00180204,2.5E-07
"2018-02-11 06:00:00",31885,"CKVY",12.51,9.8,9.95,10.11,9.8,82.2,84.3,82.2,0.195,5.885,6.218,5.457,0.9,0.549,246.8,18.05,3.946,0,10.56,-0.002796656,-0.004000506,2.5E-07
"2018-02-11 06:05:00",31886,"CKVY",12.51,9.24,9.5,9.92,9.12,82.5,82.5,82.1,0.191,5.196,5.589,4.856,1.472,1.299,304.3,40.33,3.726,0,10.56,-0.002796656,-0.004000506,2.5E-07
"2018-02-11 06:10:00",31887,"CKVY",12.5,9.24,9.2,9.3,9.05,83.7,83.7,82.4,0.194,5.08,5.356,4.815,1.469,1.424,293.8,36.3,2.192,0,10.56,-0.002796656,-0.004000506,2.5E-07
"2018-02-11 06:15:00",31888,"CKVY",12.51,9.68,9.52,9.8,9.18,83.4,83.7,83.2,0.197,5.521,5.797,5.225,1.829,1.703,236.3,21.92,4.384,0,10.56,-0.001986183,-0.002529824,2.5E-07
"2018-02-11 06:20:00",31889,"CKVY",12.51,10.29,9.92,10.29,9.61,82.9,83.4,82.8,0.201,5.784,6.165,5.556,1.939,1.802,255.3,18.74,4.603,0,10.56,-0.001986183,-0.002529824,2.5E-07
"2018-02-11 06:25:00",31890,"CKVY",12.5,10.42,10.43,10.6,10.23,82,82.9,81.6,0.2,6.03,6.228,5.789,2.625,2.37,197.5,12.29,4.603,0,10.56,-0.001986183,-0.002529824,2.5E-07
"2018-02-11 06:30:00",31891,"CKVY",12.5,10.29,10.19,10.42,10.05,83.1,83.1,82,0.202,5.949,6.192,5.79,2.381,2.497,177.2,5.193,3.507,0,10.56,-0.001560328,-0.001849038,2.5E-07
"2018-02-11 06:35:00",31892,"CKVY",12.5,10.11,10.29,10.48,9.92,82.7,83.1,82.2,0.199,6.028,6.265,5.691,2.45,2.403,210.2,14.01,3.507,0,10.56,-0.001560328,-0.001849038,2.5E-07
"2018-02-11 06:40:00",31893,"CKVY",12.5,10.29,10.09,10.29,9.86,84.3,84.5,82.7,0.205,6.143,6.55,5.779,2.327,2.359,202.5,16.79,2.85,0,10.56,-0.001560328,-0.001849038,2.5E-07
"2018-02-11 06:45:00",31894,"CKVY",12.49,10.23,10.29,10.42,10.11,84.2,84.3,83.8,0.204,6.421,6.585,6.281,1.716,2.03,226.4,12.57,1.315,0,10.56,-0.001568363,-0.001857167,2.5E-07
"2018-02-11 06:50:00",31895,"CKVY",12.49,9.92,10.01,10.23,9.8,84.2,84.2,83.8,0.201,6.159,6.403,5.976,0.921,1.329,356.8,54.9,1.096,0,10.56,-0.001568363,-0.001857167,2.5E-07
"2018-02-11 06:55:00",31896,"CKVY",12.49,9.99,9.93,10.05,9.8,84.7,85,84.2,0.203,6.248,6.419,5.997,0.537,0.715,202.5,45.67,1.973,0,10.56,-0.001568363,-0.001857167,2.5E-07
"2018-02-11 07:00:00",31897,"CKVY",12.49,9.8,9.91,10.11,9.74,83.6,84.8,83.6,0.199,6.129,6.409,5.757,0.43,0.474,216.1,3.286,0.877,0,10.56,-0.002568325,-0.003540209,2.5E-07
"2018-02-11 07:05:00",31898,"CKVY",12.47,9.8,9.78,9.86,9.61,82.4,83.6,82.3,0.196,5.592,5.869,5.381,0.442,0.407,245.2,21.01,1.096,0.008599103,10.56,-0.002568325,-0.003540209,2.5E-07
"2018-02-11 07:10:00",31899,"CKVY",12.49,9.68,9.78,9.92,9.61,81.8,82.4,81.7,0.193,5.422,5.63,5.153,0.515,0.46,288,7.891,1.973,0.09287108,10.56,-0.002568325,-0.003540209,2.5E-07
"2018-02-11 07:15:00",31900,"CKVY",12.48,9.43,9.63,9.86,9.3,82.2,82.2,81.7,0.192,5.208,5.45,4.932,1.127,0.775,294.1,4.002,2.63,0.3144833,10.56,-0.002805164,-0.004035044,0.0002889412
"2018-02-11 07:20:00",31901,"CKVY",12.48,9.12,9.09,9.49,8.75,83.3,83.4,82,0.192,4.839,5.165,4.441,1.927,1.554,316.5,8.81,3.069,0.8070989,10.56,-0.002805164,-0.004035044,0.0002889412
"2018-02-11 07:25:00",31902,"CKVY",12.47,9.06,9.11,9.24,8.93,84.2,84.2,83.3,0.194,5.166,5.389,4.976,1.997,1.979,18.43,33.28,1.973,1.613081,10.56,-0.002805164,-0.004035044,0.0002889412
"2018-02-11 07:30:00",31903,"CKVY",12.48,9.43,9.4,9.55,9.06,84.1,84.6,84.1,0.197,5.65,5.825,5.267,1.489,1.808,14.63,7.024,1.315,2.838837,10.56,-0.001699388,-0.00209704,0.004485575
"2018-02-11 07:35:00",31904,"CKVY",12.49,9.68,9.55,9.74,9.37,84,84.4,84,0.198,5.748,5.911,5.527,0.909,1.14,307.5,22.94,3.288,4.409528,10.56,-0.001699388,-0.00209704,0.004485575
"2018-02-11 07:40:00",31905,"CKVY",12.49,9.74,9.74,9.8,9.61,83.6,84,83.4,0.198,5.771,5.89,5.669,1.149,1.081,337.1,9.63,3.507,6.251683,10.56,-0.001699388,-0.00209704,0.004485575
"2018-02-11 07:45:00",31906,"CKVY",12.5,9.86,9.83,9.92,9.74,83.9,83.9,83.6,0.2,5.912,6.02,5.775,1.091,1.071,342.3,9.15,1.315,8.307044,10.56,-0.001837609,-0.001664752,0.01360464
"2018-02-11 07:50:00",31907,"CKVY",12.51,9.92,9.87,10.05,9.74,84.2,84.2,83.8,0.201,6.007,6.214,5.829,0.832,1.016,285.4,42.23,0.658,10.4661,10.56,-0.001837609,-0.001664752,0.01360464
"2018-02-11 07:55:00",31908,"CKVY",12.52,9.86,9.86,9.99,9.74,83.9,84.4,83.8,0.2,6.037,6.171,5.847,0.217,0.444,258.2,26.06,2.192,12.72582,10.57,-0.001837609,-0.001664752,0.01360464
"2018-02-11 08:00:00",31909,"CKVY",12.54,9.86,10.03,10.17,9.86,83.2,83.9,83.1,0.198,6.039,6.209,5.77,0.415,0.302,304.2,24.26,1.973,14.79615,10.57,-0.0002525311,-0.0001066537,0.03213306
"2018-02-11 08:05:00",31910,"CKVY",12.55,9.68,9.8,9.99,9.68,83.6,83.8,83.2,0.198,5.833,5.975,5.696,0.828,0.633,313.4,19.98,1.754,16.64888,10.57,-0.0002525311,-0.0001066537,0.03213306
"2018-02-11 08:10:00",31911,"CKVY",12.56,9.92,9.83,9.99,9.61,83.3,83.8,83.2,0.199,5.843,5.964,5.671,0.934,0.948,331.5,3.325,1.315,18.27539,10.57,-0.0002525311,-0.0001066537,0.03213306
"2018-02-11 08:15:00",31912,"CKVY",12.59,10.17,10.05,10.17,9.86,83.6,83.6,83.1,0.202,5.985,6.182,5.788,0.603,0.789,321.5,3.5,0.438,20.43708,10.57,0.001332673,0.001639961,0.0648061
"2018-02-11 08:20:00",31913,"CKVY",14.34,11.72,10.73,11.78,10.05,82.1,83.6,82.1,0.213,6.67,7.423,6.052,0.176,0.377,288,73.46,0.438,29.87866,10.57,0.001332673,0.001639961,0.0648061
"2018-02-11 08:25:00",31914,"CKVY",14.26,12.77,12.06,12.77,11.72,80.9,82.1,78.63,0.219,7.037,8.02,6.424,0.098,0.117,204.2,25.83,1.315,59.63987,10.57,0.001332673,0.001639961,0.0648061
"2018-02-11 08:30:00",31915,"CKVY",14.12,13.33,13.21,13.45,12.71,77.77,81.1,77.08,0.216,7.792,8.3,7.412,0.593,0.297,181.2,10.01,2.85,95.27941,10.57,0.001655649,0.001861693,0.1034519
"2018-02-11 08:35:00",31916,"CKVY",14.04,12.71,13.16,13.52,12.65,77.84,78.6,77.05,0.211,7.595,8.03,7.046,1.407,0.986,200.8,17.98,3.288,135.7124,10.58,0.001655649,0.001861693,0.1034519
"2018-02-11 08:40:00",31917,"CKVY",13.98,12.53,12.7,13.02,12.4,79.97,80.2,77.84,0.215,7.53,8.06,6.974,2.256,1.772,215.2,9.83,4.384,163.7397,10.58,0.001655649,0.001861693,0.1034519
"2018-02-11 08:45:00",31918,"CKVY",13.96,12.9,12.74,13.08,12.46,79.01,81.3,79.01,0.216,7.857,8.41,7.481,2.729,2.542,255.5,17.3,3.726,191.444,10.59,0.007761455,0.008887724,0.1438653
"2018-02-11 08:50:00",31919,"CKVY",13.93,13.02,13.01,13.15,12.84,80.4,81.1,78.87,0.22,7.968,8.43,7.528,2.804,2.82,266.5,13.73,3.946,206.6236,10.59,0.007761455,0.008887724,0.1438653
"2018-02-11 08:55:00",31920,"CKVY",13.94,13.64,13.28,13.64,12.9,80,81.5,79.97,0.226,8.43,9.02,7.904,2.087,2.526,226.3,13.89,2.192,192.8498,10.59,0.007761455,0.008887724,0.1438653
"2018-02-11 09:00:00",31921,"CKVY",13.94,14.45,13.93,14.45,13.52,80.4,80.4,79.66,0.235,8.9,9.51,8.49,1.245,1.648,236,21.36,1.096,175.2451,10.59,0.007267762,0.008510454,0.1844113
"2018-02-11 09:05:00",31922,"CKVY",13.95,14.51,14.85,15.19,14.45,78.32,80.8,77.77,0.229,9.49,10.19,8.83,0.655,0.908,217.6,19.04,1.534,165.3909,10.6,0.007267762,0.008510454,0.1844113
"2018-02-11 09:10:00",31923,"CKVY",13.94,16.24,15.17,16.24,14.38,79.38,80.5,78.29,0.251,9.98,11.03,8.93,0.866,0.709,196.7,17.77,2.192,171.58,10.6,0.007267762,0.008510454,0.1844113
"2018-02-11 09:15:00",31924,"CKVY",13.94,17.05,16.62,17.23,16.12,77.32,79.35,76.98,0.253,10.92,11.55,10.59,1.529,1.212,179.9,15.88,3.946,208.1528,10.6,0.01095626,0.012065,0.2240014
"2018-02-11 09:20:00",31925,"CKVY",13.94,18.29,17.8,18.47,16.98,73.95,77.53,73.91,0.255,11.49,12,11.09,2.083,1.799,169.7,11.78,4.165,246.664,10.6,0.01095626,0.012065,0.2240014
"2018-02-11 09:25:00",31926,"CKVY",13.95,18.9,18.44,18.9,17.97,74.04,75.19,73.33,0.262,11.62,12.12,10.9,2.565,2.336,172.5,12.82,4.603,296.3037,10.6,0.01095626,0.012065,0.2240014
"2018-02-11 09:30:00",31927,"CKVY",13.94,19.69,19.15,19.76,18.71,70.42,73.94,69.84,0.258,11.43,12.06,10.84,2.465,2.542,169.6,18.44,4.384,310.3673,10.61,0.01750351,0.01976947,0.2623107
"2018-02-11 09:35:00",31928,"CKVY",13.94,19.32,19.46,19.88,19.2,67.49,70.42,66.43,0.243,10.56,11.63,9.94,2.465,2.447,125,23.51,6.138,309.2688,10.61,0.01750351,0.01976947,0.2623107
"2018-02-11 09:40:00",31929,"CKVY",13.93,19.57,18.99,19.63,18.58,67.56,68.8,65.6,0.246,9.92,10.87,8.99,2.897,2.789,127.3,18.59,6.795,297.7377,10.61,0.01750351,0.01976947,0.2623107
"2018-02-11 09:45:00",31930,"CKVY",13.93,20.25,20.47,21.05,19.5,66.98,67.63,64.47,0.251,10.84,11.28,10.42,3.067,2.85,144.7,16.83,5.918,312.6689,10.61,0.01956677,0.02258491,0.2996945
"2018-02-11 09:50:00",31931,"CKVY",13.93,20.3,20.73,21.05,20.3,66.73,70.66,65.46,0.251,11.53,13.01,10.73,3.46,3.284,154.3,15.63,5.918,345.7805,10.61,0.01956677,0.02258491,0.2996945
"2018-02-11 09:55:00",31932,"CKVY",13.95,20.18,19.88,20.43,19.37,70.23,71.4,66.63,0.263,11.33,12.25,10.25,3.222,3.242,149.2,17.33,5.261,338.7423,10.61,0.01956677,0.02258491,0.2996945
"2018-02-11 10:00:00",31933,"CKVY",13.94,20.18,20.38,20.8,20.05,68.17,70.1,67.14,0.255,11.75,12.59,11.14,3.754,3.576,149.2,11.21,5.918,311.144,10.61,0.02018025,0.02354127,0.3343685
"2018-02-11 10:05:00",31934,"CKVY",13.94,21.23,20.39,21.29,19.93,67.48,70.37,67.03,0.264,11.69,12.97,10.75,3.489,3.605,156.7,20.51,5.261,303.6611,10.61,0.02018025,0.02354127,0.3343685
"2018-02-11 10:10:00",31935,"CKVY",13.94,21.1,21.47,21.9,21.04,68.09,71.12,66.92,0.265,12.64,13.98,11.86,3.656,3.521,156.1,13.15,7.014,353.5501,10.61,0.02018025,0.02354127,0.3343685
"2018-02-11 10:15:00",31936,"CKVY",13.95,20.85,20.79,21.16,20.48,71.8,72.53,68.02,0.276,12.59,13.64,11.87,3.993,3.779,156.6,9.74,7.234,356.243,10.61,0.02181276,0.02538778,0.3668475
"2018-02-11 10:20:00",31937,"CKVY",13.94,20.66,20.78,21.09,20.48,70.53,72.28,69.95,0.269,12.85,13.49,12.24,4.906,4.503,155.1,8.73,7.672,304.5149,10.61,0.02181276,0.02538778,0.3668475
"2018-02-11 10:25:00",31938,"CKVY",13.94,21.53,20.87,21.59,20.29,72.39,73.49,70.01,0.287,13.15,14.07,12.25,5.672,5.294,154.6,11.11,8.33,245.1711,10.61,0.02181276,0.02538778,0.3668475
"2018-02-11 10:30:00",31939,"CKVY",13.94,22.02,22.04,22.27,21.53,69.88,74.07,69.12,0.283,14.14,15.21,13.33,5.506,5.688,155.9,13.17,6.576,251.7779,10.61,0.01931544,0.02321948,0.3966632
"2018-02-11 10:35:00",31940,"CKVY",13.92,22.7,22.3,22.76,21.84,70.25,70.84,68.09,0.292,13.75,14.55,13.25,5.298,5.42,166.4,15.28,8.55,298.306,10.61,0.01931544,0.02321948,0.3966632
"2018-02-11 10:40:00",31941,"CKVY",13.93,22.57,22.8,23.07,22.46,64.95,70.53,63.54,0.269,13.22,14.67,12.25,5.022,5.193,176,9.82,7.672,344.2399,10.61,0.01931544,0.02321948,0.3966632
"2018-02-11 10:45:00",31942,"CKVY",13.94,23.25,23.06,23.38,22.51,65.29,69.49,64.78,0.278,13.45,14.72,12.59,5.031,5.016,167.3,12.32,7.453,385.7722,10.61,0.02705042,0.03197037,0.424212
"2018-02-11 10:50:00",31943,"CKVY",13.94,22.88,23.17,23.5,22.88,65.12,68.76,65.05,0.273,13.68,14.75,12.9,4.954,5.003,144,17.36,8.33,388.601,10.61,0.02705042,0.03197037,0.424212
"2018-02-11 10:55:00",31944,"CKVY",13.92,22.87,23.1,23.37,22.63,63.6,67.49,63.4,0.267,13.14,13.9,12.07,4.801,4.889,140.3,15.25,6.795,385.4271,10.61,0.02705042,0.03197037,0.424212
"2018-02-11 11:00:00",31945,"CKVY",13.93,23.74,23.35,23.98,22.75,60.61,66.35,59.51,0.263,12.88,13.68,11.6,4.93,4.787,142.4,18.23,7.891,352.153,10.61,0.02583974,0.03079269,0.4490827
"2018-02-11 11:05:00",31946,"CKVY",13.93,23.98,23.75,23.98,23.42,63.91,63.91,60.23,0.281,12.42,13.54,11.73,4.685,4.848,153.8,11.31,6.795,333.5399,10.61,0.02583974,0.03079269,0.4490827
"2018-02-11 11:10:00",31947,"CKVY",13.93,24.29,24.22,24.54,23.8,62.08,66.45,60.85,0.276,13.38,14.86,12.26,4.219,4.495,156.7,13.08,6.795,310.0802,10.61,0.02583974,0.03079269,0.4490827
"2018-02-11 11:15:00",31948,"CKVY",13.92,25.22,24.72,25.22,24.29,61.53,64.59,59.47,0.285,13.7,14.65,12.84,3.694,4.069,153.9,14.98,5.918,316.0294,10.61,0.02618091,0.03131194,0.4708874
"2018-02-11 11:20:00",31949,"CKVY",13.94,26.2,25.97,26.33,25.22,55.96,63.15,55.17,0.27,13.19,14.72,12.19,2.955,3.244,163.2,21.36,3.507,345.0962,10.62,0.02618091,0.03131194,0.4708874
"2018-02-11 11:25:00",31950,"CKVY",13.94,28.18,27.01,28.18,26.14,56.71,58.78,54.14,0.296,13.47,15.41,11.98,2.328,2.635,146.1,31.56,3.507,407.8423,10.62,0.02618091,0.03131194,0.4708874
"2018-02-11 11:30:00",31951,"CKVY",13.94,26.38,27.44,28.36,26.32,55.1,56.68,52.38,0.267,13.23,14.83,12.4,2.157,2.083,179.1,21.29,6.138,444.047,10.62,0.03683523,0.04202049,0.4894744
"2018-02-11 11:35:00",31952,"CKVY",13.94,27.93,27.1,27.93,26.26,53.58,56.64,52.79,0.277,12.96,14.18,12.23,1.774,1.944,183,43.2,2.411,463.272,10.62,0.03683523,0.04202049,0.4894744
"2018-02-11 11:40:00",31953,"CKVY",13.94,27.13,27.09,27.99,26.51,53.89,56.78,52.21,0.27,12.68,13.77,12.03,1.939,1.888,66.61,44.84,4.603,494.7369,10.62,0.03683523,0.04202049,0.4894744
"2018-02-11 11:45:00",31954,"CKVY",13.94,27.06,27.52,28.18,27.06,54,56.09,52.96,0.27,13.4,14.42,12.61,1.684,1.838,110.9,40.85,4.822,507.7112,10.62,0.04328066,0.04827714,0.5050803
"2018-02-11 11:50:00",31955,"CKVY",13.94,28.92,28.09,29.1,27,53.1,55.95,52.45,0.286,13.73,14.94,12.4,1.571,1.633,268.9,81.7,2.411,523.4066,10.62,0.04328066,0.04827714,0.5050803
"2018-02-11 11:55:00",31956,"CKVY",13.93,27.8,27.98,28.98,27.43,53.31,55.58,51.56,0.274,13,14.05,12.27,1.722,1.587,355.6,26.76,5.261,495.5407,10.63,0.04328066,0.04827714,0.5050803
"2018-02-11 12:00:00",31957,"CKVY",13.94,28.29,27.89,28.29,27.61,51.27,53.65,49.97,0.269,12.53,13.17,11.69,2.128,2.033,41.35,19.66,6.357,502.3923,10.63,0.04518883,0.05027576,0.517186
"2018-02-11 12:05:00",31958,"CKVY",13.93,29.03,27.96,29.03,27.42,52.65,54.98,48.9,0.285,11.99,14.27,10.81,2.594,2.455,61.51,53.83,5.918,541.6578,10.63,0.04518883,0.05027576,0.517186
"2018-02-11 12:10:00",31959,"CKVY",13.94,29.77,29.49,30.64,28.54,46.43,53.54,46.43,0.259,13.29,15.48,10.96,2.262,2.412,55.29,64.41,4.165,583.3339,10.63,0.04518883,0.05027576,0.517186
"2018-02-11 12:15:00",31960,"CKVY",13.93,28.29,29.16,29.9,28.16,50.93,50.93,46.19,0.267,12.23,13.45,11.4,2.246,2.096,86.1,63.02,6.795,622.0038,10.63,0.05292465,0.05935621,0.5262882
"2018-02-11 12:20:00",31961,"CKVY",13.92,28.16,28.19,28.41,27.97,49.28,52.37,48.9,0.257,12.04,13.07,11.29,2.89,2.54,117.3,16.81,6.576,602.5783,10.63,0.05292465,0.05935621,0.5262882
"2018-02-11 12:25:00",31962,"CKVY",13.91,28.78,28.59,29.03,28.22,47.69,50.58,47.14,0.256,11.69,12.51,10.89,3.306,3.142,136,23.41,6.576,583.4198,10.63,0.05292465,0.05935621,0.5262882
"2018-02-11 12:30:00",31963,"CKVY",13.92,28.96,28.97,29.39,28.59,48.07,50.1,46.21,0.259,11.72,12.87,10.93,3,3.308,121.7,21.24,4.822,541.324,10.63,0.04578558,0.05253575,0.5320586
"2018-02-11 12:35:00",31964,"CKVY",13.9,30.19,29.72,30.25,28.9,45.66,49.75,45.52,0.259,12.15,13.4,11.47,2.638,2.754,164.8,30.6,5.48,528.1094,10.63,0.04578558,0.05253575,0.5320586
"2018-02-11 12:40:00",31965,"CKVY",13.91,29.76,29.86,30.25,29.39,44.08,46.93,43.19,0.246,10.82,12.41,10.18,2.193,2.428,172.9,64.53,3.726,519.9449,10.63,0.04578558,0.05253575,0.5320586
"2018-02-11 12:45:00",31966,"CKVY",13.91,30,29.68,30.06,29.38,45.59,47.48,44.05,0.257,11.08,12.4,10.34,1.648,1.901,343.7,44.74,2.192,492.996,10.62,0.04348382,0.04970996,0.5342474
"2018-02-11 12:50:00",31967,"CKVY",13.9,30.12,30.14,30.62,29.81,45.41,48.23,44.14,0.257,11.89,13.22,10.63,1.573,1.567,109.8,17.09,4.822,469.4244,10.62,0.04348382,0.04970996,0.5342474
"2018-02-11 12:55:00",31968,"CKVY",13.9,30.06,30.46,30.99,29.75,46.96,48.92,45.07,0.265,12.43,13.9,11.22,2.255,1.807,101.8,37.02,6.795,482.2096,10.62,0.04348382,0.04970996,0.5342474
"2018-02-11 13:00:00",31969,"CKVY",13.9,29.19,29.81,30.06,29.06,45.75,49.05,45,0.249,11.83,13.11,10.74,3.314,2.61,90.5,19.26,7.891,537.0545,10.62,0.04876544,0.05484956,0.5323469
"2018-02-11 13:05:00",31970,"CKVY",13.9,29.06,29.17,29.49,28.94,45.75,47.75,45.24,0.248,11.19,11.97,10.65,3.758,3.603,79.65,31.48,6.795,536.2239,10.62,0.04876544,0.05484956,0.5323469
"2018-02-11 13:10:00",31971,"CKVY",13.89,30.17,29.52,30.36,28.93,46.54,50.39,44.89,0.264,11.45,14,10.44,3.321,3.456,73.43,48.13,7.672,487.6646,10.62,0.04876544,0.05484956,0.5323469
"2018-02-11 13:15:00",31972,"CKVY",13.89,29.12,29.42,30.11,29.06,44.93,48.57,44.17,0.244,11.07,12.69,10.08,3.207,3.516,97,25.95,6.795,430.882,10.62,0.0404815,0.04779212,0.5278295
"2018-02-11 13:20:00",31973,"CKVY",13.89,29.86,29.51,29.86,29.12,45.82,48.15,43.83,0.257,11.15,12.37,10.11,2.934,3.079,116.7,21.76,6.138,439.6869,10.62,0.0404815,0.04779212,0.5278295
"2018-02-11 13:25:00",31974,"CKVY",13.88,30.97,30.41,30.97,29.92,45.92,47.54,42.8,0.269,11.4,13.3,10.31,2.86,3.002,102.3,79.35,5.699,465.6025,10.62,0.0404815,0.04779212,0.5278295
"2018-02-11 13:30:00",31975,"CKVY",13.89,30.23,30.48,30.97,30.11,43.62,48.84,43.31,0.248,12.02,13.52,10.47,2.665,2.709,116.6,27.57,4.822,492.8126,10.62,0.04480198,0.05186316,0.5192891
"2018-02-11 13:35:00",31976,"CKVY",13.88,29.98,30.18,30.91,29.55,45.54,48.36,43,0.256,11.45,13.58,10.15,3.179,2.918,97.3,25.43,6.795,488.6969,10.62,0.04480198,0.05186316,0.5192891
"2018-02-11 13:40:00",31977,"CKVY",13.88,30.48,30.05,30.66,29.74,44.38,47.64,43.76,0.255,11.1,12.95,10.38,3.294,3.241,90.4,32.06,4.603,453.3813,10.61,0.04480198,0.05186316,0.5192891
"2018-02-11 13:45:00",31978,"CKVY",13.88,31.46,30.83,31.53,30.48,46.78,48.56,43.1,0.28,11.98,14.29,10.81,3.006,3.14,87.6,25.37,5.699,427.7885,10.61,0.03961215,0.04661413,0.507538
"2018-02-11 13:50:00",31979,"CKVY",13.88,30.23,30.8,31.46,30.17,43.55,46.71,42.11,0.248,11.51,13.35,10.27,2.614,2.754,106.4,19.25,5.042,407.0532,10.61,0.03961215,0.04661413,0.507538
"2018-02-11 13:55:00",31980,"CKVY",13.88,31.4,30.9,31.58,30.17,42.31,47.5,42.28,0.252,11.99,13.46,10.72,3.053,2.863,143.5,27.13,7.891,402.1821,10.61,0.03961215,0.04661413,0.507538
"2018-02-11 14:00:00",31981,"CKVY",13.88,31.52,31.39,31.95,31.09,47.49,49.04,41.97,0.284,12.43,14.96,10.78,3.543,3.276,181.4,16.11,6.357,390.1353,10.61,0.03705488,0.04383637,0.4922225
"2018-02-11 14:05:00",31982,"CKVY",13.86,31.21,31.38,31.64,31.02,44.37,47.46,42.72,0.262,12.24,13.89,11.18,3.683,3.633,162.4,18.8,7.672,369.6642,10.61,0.03705488,0.04383637,0.4922225
"2018-02-11 14:10:00",31983,"CKVY",13.88,31.15,31.06,31.39,30.65,44.13,45.09,42.51,0.26,11.57,12.49,10.73,3.229,3.481,169.9,27.4,3.946,345.3964,10.61,0.03705488,0.04383637,0.4922225
"2018-02-11 14:15:00",31984,"CKVY",13.88,31.21,31.13,31.33,30.96,44.61,46.94,43.2,0.264,11.99,13.24,11.26,2.523,2.916,138.6,35.44,3.726,315.5749,10.61,0.03181335,0.03879207,0.4739582
"2018-02-11 14:20:00",31985,"CKVY",13.88,31.64,31.36,31.7,31.21,48.9,49.52,42.79,0.294,12.47,14.85,11.22,2.069,2.213,182.6,32.21,6.576,294.924,10.61,0.03181335,0.03879207,0.4739582
"2018-02-11 14:25:00",31986,"CKVY",13.88,31.09,31.4,31.83,30.96,44.23,49.07,43.37,0.26,12.73,14.8,11.62,2.434,2.221,146.3,26.17,10.3,277.795,10.6,0.03181335,0.03879207,0.4739582
"2018-02-11 14:30:00",31987,"CKVY",13.88,30.65,30.84,31.21,30.59,46.29,48.35,44.02,0.268,12.31,13.85,11.42,3.157,2.748,156.6,16.21,6.138,260.8844,10.6,0.02711765,0.03251142,0.4522588
"2018-02-11 14:35:00",31988,"CKVY",13.89,30.9,30.89,31.09,30.65,43.85,48.11,43.48,0.256,12.25,13.61,11.22,3.461,3.493,160.3,11.07,6.576,248.6308,10.6,0.02711765,0.03251142,0.4522588
"2018-02-11 14:40:00",31989,"CKVY",13.89,31.46,31.25,31.58,30.9,45.81,47.87,43.3,0.274,12.54,13.91,11.58,3.061,3.233,165.3,13.91,4.603,245.9738,10.6,0.02711765,0.03251142,0.4522588
"2018-02-11 14:45:00",31990,"CKVY",13.89,31.95,31.68,32.01,31.46,42.38,45.64,41.62,0.258,11.49,13,10.93,2.13,2.667,187.9,45.41,3.288,263.4234,10.6,0.02906004,0.03560345,0.4280354
"2018-02-11 14:50:00",31991,"CKVY",13.89,32.51,31.99,32.51,31.7,44.23,44.23,41.55,0.276,11.53,13.13,11.1,1.263,1.6,185.1,65.01,2.85,290.6197,10.6,0.02906004,0.03560345,0.4280354
"2018-02-11 14:55:00",31992,"CKVY",13.89,31.7,31.93,32.69,31.46,44.47,46.15,41.69,0.268,12.08,14.18,11.06,1.354,1.421,201.3,19.61,4.384,308.8548,10.6,0.02906004,0.03560345,0.4280354
"2018-02-11 15:00:00",31993,"CKVY",13.89,31.7,31.79,32.14,31.46,43.06,45.26,41.9,0.26,11.93,13.15,10.95,1.677,1.493,149,30.97,4.603,302.5609,10.6,0.0284685,0.03287883,0.400859
"2018-02-11 15:05:00",31994,"CKVY",13.89,32.69,32.38,32.82,31.7,42.17,44.51,40.93,0.265,12.17,13.44,11.08,1.615,1.59,153.3,16.1,2.63,278.6463,10.6,0.0284685,0.03287883,0.400859
"2018-02-11 15:10:00",31995,"CKVY",13.89,31.95,32.26,32.69,31.83,42.31,44.33,40.28,0.258,11.43,13.36,10.65,1.107,1.303,91.1,35.73,1.754,251.7986,10.6,0.0284685,0.03287883,0.400859
"2018-02-11 15:15:00",31996,"CKVY",13.89,32.07,32.03,32.32,31.77,41.55,43.23,41.24,0.255,11.6,12.45,11.14,0.673,0.845,45.88,83.1,1.973,229.9168,10.6,0.02269178,0.02637161,0.3709154
"2018-02-11 15:20:00",31997,"CKVY",13.89,32.13,32,32.2,31.83,42.86,44.57,41.48,0.263,11.97,12.93,11.21,0.757,0.78,221,30.13,1.973,215.4141,10.6,0.02269178,0.02637161,0.3709154
"2018-02-11 15:25:00",31998,"CKVY",13.9,32.32,32.23,32.44,32.01,40.11,44.51,40.11,0.248,11.84,13.22,10.63,0.599,0.688,108.6,71.29,1.534,204.8203,10.6,0.02269178,0.02637161,0.3709154
"2018-02-11 15:30:00",31999,"CKVY",13.9,32.44,32.49,32.69,32.26,41.35,43.34,40.04,0.257,11.47,12.78,10.68,0.516,0.531,207.7,73.64,1.315,195.086,10.6,0.01883313,0.02128709,0.3384086
"2018-02-11 15:35:00",32000,"CKVY",13.9,32.38,32.46,32.63,32.32,41.62,43.58,40.69,0.258,11.84,12.83,11.16,0.574,0.536,171.4,35.68,2.192,183.7653,10.6,0.01883313,0.02128709,0.3384086
"2018-02-11 15:40:00",32001,"CKVY",13.9,32.26,32.25,32.45,32.01,43.96,43.96,41,0.271,11.72,12.77,11.03,0.924,0.644,164.3,82.5,5.48,174.507,10.59,0.01883313,0.02128709,0.3384086
"2018-02-11 15:45:00",32002,"CKVY",13.9,32.07,32.09,32.32,31.89,43.72,45.54,41.55,0.268,12.35,13.57,11.22,2.1,1.595,83.3,15.88,5.918,168.3291,10.59,0.01683162,0.01958571,0.3035603
"2018-02-11 15:50:00",32003,"CKVY",13.91,32.2,32.11,32.32,31.95,43.78,45.43,42.55,0.27,12.52,13.48,11.77,3.071,2.574,47.38,12.34,5.918,162.988,10.59,0.01683162,0.01958571,0.3035603
"2018-02-11 15:55:00",32004,"CKVY",13.91,31.83,31.96,32.2,31.83,45.54,45.54,43.68,0.276,12.85,13.2,12.44,3.956,3.637,48.95,13.33,6.576,156.8048,10.59,0.01683162,0.01958571,0.3035603
"2018-02-11 16:00:00",32005,"CKVY",13.92,31.95,31.78,31.95,31.58,43.89,46.19,43.48,0.268,12.63,13.59,11.95,4.042,3.999,41.87,10.91,6.795,147.6543,10.59,0.01810597,0.02440544,0.2665609
"2018-02-11 16:05:00",32006,"CKVY",13.93,32.01,32.07,32.2,31.83,42.65,44.99,41.93,0.261,12.26,13.13,11.4,3.807,3.917,63.23,20.83,5.48,137.2718,10.59,0.01810597,0.02440544,0.2665609
"2018-02-11 16:10:00",32007,"CKVY",13.93,31.83,31.94,32.14,31.7,43.92,45.02,42.27,0.266,12.14,13.07,11.55,3.713,3.706,55.4,13.76,5.699,126.1696,10.59,0.01810597,0.02440544,0.2665609
"2018-02-11 16:15:00",32008,"CKVY",13.95,31.77,31.82,31.95,31.7,43.06,45.3,42.24,0.261,12.38,13.09,11.38,3.526,3.592,73.07,14.3,4.822,116.5343,10.59,0.01629811,0.0229825,0.2282324
"2018-02-11 16:20:00",32009,"CKVY",13.96,31.77,31.77,31.95,31.64,42.03,45.74,41.62,0.254,12.09,13.33,10.97,3.421,3.475,65.82,11.94,4.603,107.5177,10.59,0.01629811,0.0229825,0.2282324
"2018-02-11 16:25:00",32010,"CKVY",13.93,31.77,31.84,32.01,31.7,41.72,46.09,41.55,0.252,12.35,13.52,10.99,2.747,3.084,53.47,25.82,2.85,99.78336,10.59,0.01629811,0.0229825,0.2282324
"2018-02-11 16:30:00",32011,"CKVY",13.8,31.7,31.79,31.95,31.7,43.03,46.43,41.55,0.26,12.13,13.64,10.99,2.105,2.357,35.41,13.42,3.507,92.18549,10.59,0.01306388,0.01853755,0.1885133
"2018-02-11 16:35:00",32012,"CKVY",13.41,31.7,31.71,31.83,31.58,42.34,45.54,42.34,0.256,12.03,13.17,11.41,1.799,1.953,24.48,8.11,3.069,86.61889,10.58,0.01306388,0.01853755,0.1885133
"2018-02-11 16:40:00",32013,"CKVY",13.34,31.7,31.72,31.83,31.58,44.4,45.81,42.31,0.268,12.4,13.25,11.45,2.03,1.919,41.6,11.21,4.165,81.49574,10.58,0.01306388,0.01853755,0.1885133
"2018-02-11 16:45:00",32014,"CKVY",13.28,31.64,31.68,31.77,31.52,44.44,45.98,43.06,0.268,12.22,13.28,11.68,2.011,2.053,32.96,28.86,3.507,76.51772,10.58,0.009368671,0.01319664,0.1480561
"2018-02-11 16:50:00",32015,"CKVY",13.25,31.52,31.57,31.7,31.46,45.71,46.22,43.78,0.274,12.59,13.29,12.05,2.231,2.183,49.8,14.76,3.726,71.25109,10.58,0.009368671,0.01319664,0.1480561
"2018-02-11 16:55:00",32016,"CKVY",13.23,31.52,31.48,31.58,31.4,45.26,46.84,44.4,0.271,12.83,13.55,12.23,2.005,2.124,20.77,24.18,3.288,66.79321,10.58,0.009368671,0.01319664,0.1480561
"2018-02-11 17:00:00",32017,"CKVY",13.18,31.59,31.49,31.59,31.4,44.75,45.61,43.17,0.269,12.27,12.91,11.65,1.884,1.949,306.3,19.05,2.411,62.99796,10.58,0.007219352,0.01099513,0.1076777
"2018-02-11 17:05:00",32018,"CKVY",13.13,31.34,31.41,31.59,31.22,43.07,46.23,43.07,0.256,12.35,13.18,11.47,1.712,1.689,18.95,20.87,3.946,58.75984,10.58,0.007219352,0.01099513,0.1076777
"2018-02-11 17:10:00",32019,"CKVY",13.12,31.41,31.33,31.47,31.16,43.38,47.47,42.69,0.259,12.4,13.67,11.23,2.041,1.831,350.6,10.72,5.042,53.5242,10.58,0.007219352,0.01099513,0.1076777
"2018-02-11 17:15:00",32020,"CKVY",13.08,31.16,31.35,31.59,31.1,49.22,49.84,41.73,0.291,12.72,14.67,10.8,2.599,2.325,325.6,13.75,4.603,47.84201,10.58,0.00409076,0.007451444,0.06890235
"2018-02-11 17:20:00",32021,"CKVY",13.03,30.54,30.93,31.22,30.48,54.44,54.44,49.15,0.313,14.93,16.1,14.18,2.642,2.698,295.2,17.32,2.85,42.00179,10.58,0.00409076,0.007451444,0.06890235
"2018-02-11 17:25:00",32022,"CKVY",13.04,30.48,30.49,30.66,30.36,50.83,55.16,50.83,0.292,15.91,16.35,14.43,2.258,2.467,277.6,7.575,2.85,35.96149,10.58,0.00409076,0.007451444,0.06890235
"2018-02-11 17:30:00",32023,"CKVY",13.02,30.23,30.31,30.6,29.98,54.03,54.06,50.66,0.307,15.07,15.74,14.29,2.294,2.249,300.7,14.2,5.042,30.42274,10.58,0.0009862372,0.004292201,0.03521639
"2018-02-11 17:35:00",32024,"CKVY",13.01,29.49,29.67,30.23,29.43,58.97,60.52,54.06,0.325,16.97,17.62,15.61,2.11,2.221,269,5.934,2.411,25.32812,10.58,0.0009862372,0.004292201,0.03521639
"2018-02-11 17:40:00",32025,"CKVY",12.98,29.3,29.46,29.61,29.24,58.63,58.94,57.84,0.321,16.68,17,16.35,1.805,1.953,309,11.92,1.754,19.96497,10.57,0.0009862372,0.004292201,0.03521639
"2018-02-11 17:45:00",32026,"CKVY",12.97,28.93,29.22,29.37,28.93,58.32,58.6,56.47,0.314,16.03,16.64,15.66,1.393,1.625,302,9.78,2.192,14.43954,10.57,-0.001837053,0.0002859385,0.01509367
"2018-02-11 17:50:00",32027,"CKVY",12.94,28.75,28.87,29.12,28.69,60.11,61,58.35,0.322,16.75,17.09,16.21,1.469,1.397,345.6,12.82,2.411,9.398891,10.57,-0.001837053,0.0002859385,0.01509367
"2018-02-11 17:55:00",32028,"CKVY",12.94,29.06,28.96,29.12,28.75,57.43,60.07,57.02,0.311,16.06,16.65,15.68,1.291,1.43,352.9,1.691,1.534,5.642406,10.57,-0.001837053,0.0002859385,0.01509367
"2018-02-11 18:00:00",32029,"CKVY",12.94,28.62,28.85,29.12,28.5,67.22,67.22,57.5,0.358,17.83,19.15,15.91,1.291,1.206,72.37,39.98,3.288,3.180371,10.57,0.0003778762,0.0007645606,0.005338578
"2018-02-11 18:05:00",32030,"CKVY",12.94,28.56,28.57,28.75,28.38,62.41,69.41,62.41,0.331,18.97,19.89,17.35,1.339,1.3,81.7,11.91,2.63,1.672751,10.57,0.0003778762,0.0007645606,0.005338578
"2018-02-11 18:10:00",32031,"CKVY",12.93,28.56,28.59,28.81,28.38,59.83,62.41,59.63,0.318,16.82,17.44,16.24,1.847,1.565,38.75,13.37,2.411,0.9454822,10.57,0.0003778762,0.0007645606,0.005338578
"2018-02-11 18:15:00",32032,"CKVY",12.92,28.44,28.54,28.75,28.32,63.47,63.47,59.18,0.335,16.86,17.63,16.14,1.791,1.89,0.353,12.12,2.192,0.51714,10.57,0.0004541017,0.0008624618,0.0005348737
"2018-02-11 18:20:00",32033,"CKVY",12.92,28.82,28.73,29,28.32,58.87,63.47,58.33,0.316,16.51,17.63,15.97,1.777,1.804,335.7,5.895,2.63,0.2320213,10.56,0.0004541017,0.0008624618,0.0005348737
"2018-02-11 18:25:00",32034,"CKVY",12.91,29.25,29.09,29.38,28.76,55.68,58.81,53.59,0.304,15.29,16.26,14.41,2.026,1.909,335.5,6.854,3.069,0.08243878,10.57,0.0004541017,0.0008624618,0.0005348737
"2018-02-11 18:30:00",32035,"CKVY",12.91,29.13,29.26,29.5,29.01,54.21,57.16,52.04,0.295,14.61,15.91,13.93,2.295,2.169,339.2,11.67,3.507,0.007566351,10.56,0.001199673,0.001905374,2.5E-07
"2018-02-11 18:35:00",32036,"CKVY",12.9,28.76,28.99,29.25,28.64,56.27,56.48,54.28,0.301,14.93,15.27,14.56,2.408,2.312,3.961,9.1,3.726,0,10.56,0.001199673,0.001905374,2.5E-07
"2018-02-11 18:40:00",32037,"CKVY",12.9,28.88,28.81,28.95,28.64,54.86,56.34,54.62,0.295,14.89,15.2,14.53,2.575,2.518,356.4,10.02,3.946,0,10.56,0.001199673,0.001905374,2.5E-07
"2018-02-11 18:45:00",32038,"CKVY",12.9,28.08,28.64,29.01,28.02,61.04,61.08,54.48,0.318,15.58,16.52,14.5,2.551,2.531,320.3,22.04,3.507,0,10.56,0.001729014,0.002570767,2.5E-07
"2018-02-11 18:50:00",32039,"CKVY",12.9,27.96,28.06,28.27,27.9,63.69,63.76,60.94,0.33,16.7,17.36,16.3,2.917,2.794,295.8,5.53,3.946,0,10.56,0.001729014,0.002570767,2.5E-07
"2018-02-11 18:55:00",32040,"CKVY",12.89,27.9,27.92,28.02,27.77,64.38,64.38,63.42,0.333,17.25,17.49,17.07,3.038,2.949,299,6.683,4.165,0,10.56,0.001729014,0.002570767,2.5E-07
"2018-02-11 19:00:00",32041,"CKVY",12.87,27.78,27.67,27.96,27.47,62.8,65.07,62.49,0.323,16.99,17.66,16.47,3.17,3.151,299.7,4.445,3.507,0,10.56,0.001622001,0.002337082,2.5E-07
"2018-02-11 19:05:00",32042,"CKVY",12.86,27.47,27.62,27.78,27.41,65,65,62.67,0.33,16.84,17.29,16.57,3.102,3.041,294.6,4.735,4.384,0,10.56,0.001622001,0.002337082,2.5E-07
"2018-02-11 19:10:00",32043,"CKVY",12.88,27.72,27.54,27.78,27.29,63.29,65.55,62.91,0.325,16.95,17.44,16.58,3.136,3.191,289,3.457,4.822,0,10.56,0.001622001,0.002337082,2.5E-07
"2018-02-11 19:15:00",32044,"CKVY",12.88,27.6,27.65,27.91,27.47,64.87,64.87,61.33,0.331,16.84,17.39,16.12,2.994,3.031,302,6.833,3.069,0,10.56,0.001660732,0.002370822,2.5E-07
"2018-02-11 19:20:00",32045,"CKVY",12.87,27.53,27.59,27.72,27.41,65.07,66.52,64.63,0.331,17.51,17.97,17.18,2.615,2.902,301.1,5.639,2.85,0,10.56,0.001660732,0.002370822,2.5E-07
"2018-02-11 19:25:00",32046,"CKVY",12.86,27.29,27.44,27.72,27.23,70.92,71.88,64.52,0.357,18.76,19.58,17.16,1.508,1.992,109.6,60.43,1.096,0,10.56,0.001660732,0.002370822,2.5E-07
"2018-02-11 19:30:00",32047,"CKVY",12.86,27.41,27.29,27.54,27.1,64.42,72.32,64.42,0.326,18.9,19.62,16.99,1.154,1.282,168.5,37.45,2.85,0,10.56,0.0005929484,0.001009727,2.5E-07
"2018-02-11 19:35:00",32048,"CKVY",12.86,27.66,27.73,27.91,27.41,66.21,68.99,62.98,0.339,18.12,19,16.59,0.816,0.936,207.2,24.26,1.973,0,10.56,0.0005929484,0.001009727,2.5E-07
"2018-02-11 19:40:00",32049,"CKVY",12.86,27.66,27.68,27.79,27.54,65.97,66.59,64.6,0.338,17.68,18.08,17.27,1.174,1.026,246.2,13.57,1.973,0,10.56,0.0005929484,0.001009727,2.5E-07
"2018-02-11 19:45:00",32050,"CKVY",12.85,27.66,27.68,27.79,27.54,62.95,65.97,61.37,0.322,16.79,17.84,16.11,0.958,1.126,297.7,26.51,1.315,0,10.56,-0.0002970316,-0.0002375368,2.5E-07
"2018-02-11 19:50:00",32051,"CKVY",12.85,27.42,27.61,27.73,27.35,67.86,73.53,62.84,0.344,18.2,20.29,16.59,0.674,0.83,283.4,20.83,0.877,0,10.56,-0.0002970316,-0.0002375368,2.5E-07
"2018-02-11 19:55:00",32052,"CKVY",12.84,27.42,27.48,27.6,27.3,68.17,68.17,65.22,0.345,17.85,18.36,17.25,0.678,0.592,258.4,5.701,2.411,0,10.56,-0.0002970316,-0.0002375368,2.5E-07
"2018-02-11 20:00:00",32053,"CKVY",12.84,27.05,27.24,27.48,26.98,69.44,69.75,67.97,0.346,18.41,18.73,18.08,1.314,1.012,270.9,14.2,3.069,0,10.56,-0.0006387582,-0.0007754302,2.5E-07
"2018-02-11 20:05:00",32054,"CKVY",12.84,26.86,26.88,27.05,26.68,71.68,71.68,69.13,0.355,18.6,18.98,18.16,1.944,1.637,259.1,13.14,2.411,0,10.56,-0.0006387582,-0.0007754302,2.5E-07
"2018-02-11 20:10:00",32055,"CKVY",12.83,26.98,26.85,27.05,26.61,68.79,72.5,68.59,0.342,18.59,19.27,17.88,2.29,2.167,288.6,7.808,2.85,0,10.56,-0.0006387582,-0.0007754302,2.5E-07
"2018-02-11 20:15:00",32056,"CKVY",12.84,27.35,27.25,27.54,26.8,65.63,68.86,61.37,0.332,16.97,18.19,15.76,1.884,2.082,282.3,8.51,1.973,0,10.56,0.0004903002,0.0008692855,2.5E-07
"2018-02-11 20:20:00",32057,"CKVY",12.83,26.98,27.15,27.48,26.86,67,67.9,65.7,0.333,17.67,17.95,17.42,1.695,1.816,297.5,7.726,2.192,0,10.56,0.0004903002,0.0008692855,2.5E-07
"2018-02-11 20:25:00",32058,"CKVY",12.83,26.98,26.97,27.05,26.8,64.94,67.86,64.94,0.323,17.34,17.85,16.77,1.334,1.496,315.6,10.35,1.754,0,10.56,0.0004903002,0.0008692855,2.5E-07
"2018-02-11 20:30:00",32059,"CKVY",12.83,27.29,27.21,27.29,26.92,65.84,65.84,64.67,0.332,17.03,17.38,16.64,1.376,1.34,307,8.36,1.973,0,10.56,0.0002407724,0.0005425141,2.5E-07
"2018-02-11 20:35:00",32060,"CKVY",12.83,26.92,27.03,27.3,26.8,70.27,71.02,65.87,0.349,18.04,18.85,17.28,1.318,1.351,350,10.94,1.973,0,10.56,0.0002407724,0.0005425141,2.5E-07
"2018-02-11 20:40:00",32061,"CKVY",12.83,27.23,27.03,27.29,26.74,68.69,70.3,66.28,0.345,17.83,18.54,17.19,1.39,1.351,335.5,11.11,1.973,0,10.56,0.0002407724,0.0005425141,2.5E-07
"2018-02-11 20:45:00",32062,"CKVY",12.83,27.17,27.18,27.3,27.04,69.17,69.17,67.21,0.347,18.14,18.47,17.75,1.512,1.467,0.964,2.877,2.192,0,10.56,-4.214364E-06,0.0001888355,2.5E-07
"2018-02-11 20:50:00",32063,"CKVY",12.82,27.23,27.16,27.36,26.92,67.73,69.82,66.8,0.341,18.16,18.55,17.65,1.905,1.672,359.3,7.595,4.165,0,10.56,-4.214364E-06,0.0001888355,2.5E-07
"2018-02-11 20:55:00",32064,"CKVY",12.81,27.54,27.44,27.67,27.17,65.56,67.7,64.19,0.334,17.43,18.03,16.91,2.256,2.113,346.8,13.36,3.726,0,10.56,-4.214364E-06,0.0001888355,2.5E-07
"2018-02-11 21:00:00",32065,"CKVY",12.82,27.54,27.62,27.79,27.48,67.01,67.9,64.26,0.341,17.57,18.37,17.06,2.515,2.407,338.1,11.79,4.165,0,10.56,0.0006981362,0.001159344,2.5E-07
"2018-02-11 21:05:00",32066,"CKVY",12.81,27.48,27.48,27.61,27.36,66.18,67.18,65.88,0.336,17.78,18.11,17.51,2.216,2.416,348.6,15.39,2.85,0,10.56,0.0006981362,0.001159344,2.5E-07
"2018-02-11 21:10:00",32067,"CKVY",12.81,27.24,27.36,27.55,27.17,68.45,68.55,65.84,0.344,17.78,18.32,17.45,2.007,2.092,357,17.75,2.63,0,10.56,0.0006981362,0.001159344,2.5E-07
"2018-02-11 21:15:00",32068,"CKVY",12.81,26.43,26.74,27.3,26.31,77.04,77.7,68.45,0.375,19.51,20.48,18.09,2.145,2.063,303.4,12.07,4.822,0,10.56,0.0006559623,0.001085026,2.5E-07
"2018-02-11 21:20:00",32069,"CKVY",12.81,26.68,26.57,26.74,26.37,73.23,77.18,73.2,0.36,19.49,20.38,19.14,2.046,2.149,315.1,14.88,3.288,0,10.56,0.0006559623,0.001085026,2.5E-07
"2018-02-11 21:25:00",32070,"CKVY",12.81,26.93,26.74,26.99,26.56,68.93,73.4,67.9,0.342,18.21,19.38,17.57,1.807,1.817,332.1,50.73,4.165,0,10.56,0.0006559623,0.001085026,2.5E-07
"2018-02-11 21:30:00",32071,"CKVY",12.8,26.68,26.73,26.99,26.43,75.26,77.32,68.97,0.37,19.45,20.48,18.05,2.445,2.081,307.9,8.8,6.795,0,10.56,0.00031785,0.0006160663,2.5E-07
"2018-02-11 21:35:00",32072,"CKVY",12.8,26.8,26.78,26.93,26.56,71.2,75.43,70.72,0.352,19.14,20.01,18.53,3.057,2.716,349.8,15.92,5.042,0,10.56,0.00031785,0.0006160663,2.5E-07
"2018-02-11 21:40:00",32073,"CKVY",12.8,26.74,26.79,26.93,26.68,75.05,75.05,69,0.37,18.64,19.94,17.94,3.524,3.354,308.2,37.98,3.726,0,10.56,0.00031785,0.0006160663,2.5E-07
"2018-02-11 21:45:00",32074,"CKVY",12.79,26.68,26.66,26.8,26.56,72.85,75.46,72.85,0.358,19.46,20.09,19.05,2.527,3.061,346.8,42.54,3.507,0,10.56,0.0009605282,0.001424656,2.5E-07
"2018-02-11 21:50:00",32075,"CKVY",12.79,27.42,27.08,27.42,26.62,66.32,72.82,65.95,0.336,18.37,19.25,17.43,2.465,2.422,68.23,8.23,3.946,0,10.56,0.0009605282,0.001424656,2.5E-07
"2018-02-11 21:55:00",32076,"CKVY",12.79,27.42,27.35,27.55,27.11,66.43,70.21,66.39,0.337,18.25,18.93,17.61,2.793,2.617,344.4,52.71,5.699,0,10.56,0.0009605282,0.001424656,2.5E-07
"2018-02-11 22:00:00",32077,"CKVY",12.79,27.79,27.62,27.79,27.3,64.33,66.39,64.12,0.331,17.56,17.94,16.97,4.004,3.354,58.27,14.33,8.11,0,10.56,0.001169944,0.00173741,2.5E-07
"2018-02-11 22:05:00",32078,"CKVY",12.79,28.04,27.94,28.16,27.73,64.23,67.35,63.02,0.334,17.87,18.5,17.02,4.461,4.313,55.51,10.08,6.795,0,10.56,0.001169944,0.00173741,2.5E-07
"2018-02-11 22:10:00",32079,"CKVY",12.79,30.27,29.2,30.27,28.04,52.92,64.33,52.51,0.301,15.75,17.74,14.82,4.414,4.471,75.46,11.85,5.261,0,10.57,0.001169944,0.00173741,2.5E-07
"2018-02-11 22:15:00",32080,"CKVY",12.78,28.23,29.22,30.39,28.23,64.98,64.98,52.41,0.34,16.95,18.11,14.83,3.116,3.852,222.6,66.08,4.165,0,10.57,0.002680049,0.003579136,2.5E-07
"2018-02-11 22:20:00",32081,"CKVY",12.77,27.24,28.18,29.03,27.11,70.07,70.07,58.56,0.352,17.67,18.82,16.12,3.45,3.227,295.2,17.22,8.11,0,10.57,0.002680049,0.003579136,2.5E-07
"2018-02-11 22:25:00",32082,"CKVY",12.78,27.05,27.08,27.3,26.93,72.99,73.54,70.07,0.364,19.26,19.79,18.72,3.802,3.614,320.4,10.2,6.357,0,10.57,0.002680049,0.003579136,2.5E-07
"2018-02-11 22:30:00",32083,"CKVY",12.78,26.93,26.99,27.11,26.8,73.64,74.05,72.58,0.366,19.61,19.89,19.32,4.326,4.076,310.1,13.35,5.261,0,10.57,0.00149569,0.002087732,2.5E-07
"2018-02-11 22:35:00",32084,"CKVY",12.78,27.18,27.02,27.3,26.68,71.62,73.92,70.21,0.359,19.31,19.79,18.7,3.782,4.021,279.4,7.175,4.603,0,10.57,0.00149569,0.002087732,2.5E-07
"2018-02-11 22:40:00",32085,"CKVY",12.78,27.3,27.21,27.36,27.05,71.48,72.23,71.13,0.36,19.27,19.52,18.97,3.911,3.829,271.7,7.606,6.357,0,10.57,0.00149569,0.002087732,2.5E-07
"2018-02-11 22:45:00",32086,"CKVY",12.76,27.3,27.29,27.42,27.17,69.28,71.41,68.49,0.349,18.58,19.31,18.22,4.205,4.052,278.2,5.266,5.48,0,10.57,0.001528091,0.002097585,2.5E-07
"2018-02-11 22:50:00",32087,"CKVY",12.77,27.98,27.52,28.04,27.17,63.4,69.42,63.16,0.329,17.9,18.67,16.97,4.261,4.204,277.1,6.565,5.261,0,10.57,0.001528091,0.002097585,2.5E-07
"2018-02-11 22:55:00",32088,"CKVY",12.77,27.79,27.9,28.1,27.67,66.67,66.84,63.09,0.343,17.63,18.3,16.99,3.764,4.118,263.9,9.33,4.384,0,10.57,0.001528091,0.002097585,2.5E-07
"2018-02-11 23:00:00",32089,"CKVY",12.77,27.85,27.72,27.92,27.55,64.5,68.8,64.02,0.333,18.04,18.76,17.16,3.256,3.501,275.4,21.71,4.165,0,10.57,0.001971888,0.002682153,2.5E-07
"2018-02-11 23:05:00",32090,"CKVY",12.77,27.54,27.55,27.85,27.3,67.83,68.97,64.53,0.345,18.1,18.63,17.4,3.262,3.223,284.4,14.62,5.48,0,10.57,0.001971888,0.002682153,2.5E-07
"2018-02-11 23:10:00",32091,"CKVY",12.77,27.98,27.79,28.1,27.42,64.5,67.97,63.91,0.334,17.91,18.4,17.25,3.438,3.374,280.2,11.35,5.699,0,10.57,0.001971888,0.002682153,2.5E-07
"2018-02-11 23:15:00",32092,"CKVY",12.76,27.92,27.94,28.16,27.73,66.25,66.25,63.23,0.343,17.64,18.18,17.1,3.369,3.378,305.9,15.29,3.726,0,10.57,0.001639423,0.002314445,2.5E-07
"2018-02-11 23:20:00",32093,"CKVY",12.74,27.73,27.82,28.04,27.54,68.38,68.38,65.8,0.351,18.18,18.68,17.82,2.826,3.189,313.2,7.12,3.069,0,10.57,0.001639423,0.002314445,2.5E-07
"2018-02-11 23:25:00",32094,"CKVY",12.75,27.11,27.36,27.67,27.05,68.69,70.1,68.31,0.344,18.63,18.83,18.19,2.076,2.432,325.4,10.69,2.85,0,10.57,0.001639423,0.002314445,2.5E-07
"2018-02-11 23:30:00",32095,"CKVY",12.74,27.85,27.64,27.91,27.11,62.23,68.66,62.23,0.321,17.37,18.24,16.57,1.743,1.888,326.5,6.777,1.973,0,10.56,0.001024996,0.001572092,2.5E-07
"2018-02-11 23:35:00",32096,"CKVY",12.75,26.92,27.71,28.04,26.92,71.27,71.27,61.99,0.354,17.43,18.97,16.52,1.767,1.697,282.2,21.84,3.726,0,10.56,0.001024996,0.001572092,2.5E-07
"2018-02-11 23:40:00",32097,"CKVY",12.75,27.66,27.27,27.66,26.8,62.67,71.61,62.67,0.321,17.91,18.98,16.58,2.076,1.899,283,14.48,3.507,0,10.56,0.001024996,0.001572092,2.5E-07
"2018-02-11 23:45:00",32098,"CKVY",12.75,27.36,27.59,27.79,27.3,68.83,68.83,62.37,0.348,17.34,18.49,16.47,1.879,2.017,303.9,73.15,1.973,0,10.56,0.0005746203,0.001003092,2.5E-07
"2018-02-11 23:50:00",32099,"CKVY",12.74,26.92,27.13,27.42,26.8,73.12,75.05,68.83,0.363,19.28,20.32,18.42,1.691,1.803,161.2,8.78,2.411,0,10.56,0.0005746203,0.001003092,2.5E-07
"2018-02-11 23:55:00",32100,"CKVY",12.74,27.11,27.01,27.17,26.8,71.75,73.3,70.79,0.359,19.22,19.67,18.68,1.443,1.577,125.6,12.48,2.411,0,10.56,0.0005746203,0.001003092,2.5E-07
"2018-02-12 00:00:00",32101,"CKVY",12.74,26.8,27.1,27.3,26.8,75.46,76.29,71.34,0.373,19.91,20.56,19.1,1.505,1.452,151.8,9.98,1.534,0,10.56,6.442473E-06,0.0001920257,2.5E-07
"2018-02-12 00:05:00",32102,"CKVY",12.71,27.05,26.86,27.05,26.68,66.67,75.6,66.49,0.333,19.29,20.25,17.27,0.963,1.283,162.5,0.098,0.877,0,10.56,6.442473E-06,0.0001920257,2.5E-07
"2018-02-12 00:10:00",32103,"CKVY",12.73,26.8,26.79,27.17,26.49,73.54,75.22,66.67,0.363,19.4,20,17.39,0.433,0.663,32.17,34.35,0.877,0,10.56,6.442473E-06,0.0001920257,2.5E-07
"2018-02-12 00:15:00",32104,"CKVY",12.73,27.3,27.03,27.36,26.68,68.07,73.54,67.22,0.343,18.43,19.49,17.75,0.289,0.395,20.79,4.928,1.315,0,10.56,-0.0007679578,-0.0009859193,2.5E-07
"2018-02-12 00:20:00",32105,"CKVY",12.73,26.56,26.92,27.36,26.49,73.68,76.25,68.14,0.36,19.53,20.22,18.18,0.653,0.388,272.6,76.29,2.85,0,10.56,-0.0007679578,-0.0009859193,2.5E-07
"2018-02-12 00:25:00",32106,"CKVY",12.7,26.43,26.78,26.93,26.43,76.29,76.29,71.2,0.371,19.13,20.11,18.68,0.865,0.764,242.9,41.61,2.192,0,10.56,-0.0007679578,-0.0009859193,2.5E-07
"2018-02-12 00:30:00",32107,"CKVY",12.73,26.99,26.56,27.11,26.12,67.49,78.08,67.49,0.336,18.94,20.41,17.67,1.184,0.999,318.8,18.86,2.192,0,10.56,-0.0008604063,-0.001138821,2.5E-07
"2018-02-12 00:35:00",32108,"CKVY",12.72,27.55,27.44,27.67,27.05,64.85,67.42,63.99,0.33,17.33,17.82,16.84,1.1,1.238,276.9,16.73,1.754,0,10.56,-0.0008604063,-0.001138821,2.5E-07
"2018-02-12 00:40:00",32109,"CKVY",12.72,27.86,27.65,27.86,27.48,63.85,66.01,63.81,0.329,17.37,17.8,17.06,1.202,1.118,213.4,7.045,1.754,0,10.56,-0.0008604063,-0.001138821,2.5E-07
"2018-02-12 00:45:00",32110,"CKVY",12.72,27.79,27.73,27.86,27.61,63.92,65.57,63.85,0.329,17.32,17.74,17.02,0.947,1.077,259.4,12.19,1.315,0,10.56,-0.0001468513,-1.075981E-05,2.5E-07
"2018-02-12 00:50:00",32111,"CKVY",12.71,27.42,27.68,27.92,27.36,71.07,72.03,63.54,0.36,18.58,19.95,16.93,0.66,0.77,250.7,5.171,0.877,0,10.56,-0.0001468513,-1.075981E-05,2.5E-07
"2018-02-12 00:55:00",32112,"CKVY",12.71,27.48,27.41,27.55,27.3,66.39,71.1,66.32,0.337,18.25,19.35,17.74,0.623,0.684,254.4,1.194,1.534,0,10.56,-0.0001468513,-1.075981E-05,2.5E-07
"2018-02-12 01:00:00",32113,"CKVY",12.7,27.42,27.48,27.55,27.36,70.31,70.38,65.7,0.356,18.16,19.08,17.47,0.778,0.635,256.4,2.99,2.63,0,10.56,-0.0007946263,-0.001029165,2.5E-07
"2018-02-12 01:05:00",32114,"CKVY",12.7,27.36,27.23,27.49,26.81,69.28,75.09,69.28,0.35,19.26,20.16,18.6,1.963,1.284,291,23.04,8.11,0,10.56,-0.0007946263,-0.001029165,2.5E-07
"2018-02-12 01:10:00",32115,"CKVY",12.7,26.5,26.78,27.55,26.31,73.88,75.84,68.87,0.36,19.39,20.02,18.53,2.785,2.453,313.4,6.943,7.891,0,10.56,-0.0007946263,-0.001029165,2.5E-07
"2018-02-12 01:15:00",32116,"CKVY",12.7,26.43,26.54,26.68,26.31,78.35,78.35,73.68,0.381,19.68,20.61,19.13,3.086,2.951,292.7,18.2,3.288,0,10.56,0.0004293424,0.0007598259,2.5E-07
"2018-02-12 01:20:00",32117,"CKVY",12.7,26.43,26.43,26.56,26.31,79.04,79.04,78.11,0.385,20.68,20.84,20.48,2.992,3.156,280.9,12.19,4.603,0,10.57,0.0004293424,0.0007598259,2.5E-07
"2018-02-12 01:25:00",32118,"CKVY",12.7,26.62,26.33,26.62,26.19,71.96,79.18,71.96,0.353,20.43,20.84,18.79,2.476,2.669,297.5,25.12,2.85,0,10.57,0.0004293424,0.0007598259,2.5E-07
"2018-02-12 01:30:00",32119,"CKVY",12.69,27.18,27.23,27.42,26.56,70.93,71.82,66.74,0.356,18.6,19.14,17.6,2.151,2.282,290.6,28.04,2.63,0,10.56,0.0005799315,0.0009334373,2.5E-07
"2018-02-12 01:35:00",32120,"CKVY",12.69,27.3,27.2,27.36,26.93,69.24,71.89,69.24,0.349,18.94,19.37,18.54,1.822,1.972,310.2,7.884,3.069,0,10.56,0.0005799315,0.0009334373,2.5E-07
"2018-02-12 01:40:00",32121,"CKVY",12.69,27.3,27.32,27.48,27.18,70.03,71.68,68.76,0.353,18.89,19.43,18.3,1.795,1.774,325.3,7.805,2.411,0,10.57,0.0005799315,0.0009334373,2.5E-07
"2018-02-12 01:45:00",32122,"CKVY",12.67,27.36,27.38,27.55,27.3,70.96,72.44,70.07,0.359,19.35,19.73,18.84,2.073,1.998,358.6,15.69,2.411,0,10.57,0.0003467589,0.0006687337,2.5E-07
"2018-02-12 01:50:00",32123,"CKVY",12.68,27.36,27.34,27.49,27.18,71.51,72.3,70.86,0.361,19.37,19.69,19.1,1.865,1.93,59.62,10.04,2.63,0,10.57,0.0003467589,0.0006687337,2.5E-07
"2018-02-12 01:55:00",32124,"CKVY",12.68,26.93,27.16,27.42,26.87,73.71,75.02,71.41,0.366,19.81,20.27,19.28,2.403,2.12,58.47,7.125,4.165,0,10.57,0.0003467589,0.0006687337,2.5E-07
"2018-02-12 02:00:00",32125,"CKVY",12.67,26.8,26.87,27.05,26.74,73.61,74.91,72.92,0.364,19.66,20,19.31,2.73,2.595,46.29,5.2,4.165,0,10.57,0.0004401557,0.0007776183,2.5E-07
"2018-02-12 02:05:00",32126,"CKVY",12.66,27.11,26.94,27.18,26.74,70.72,73.95,70.58,0.354,19.28,19.74,18.73,3.082,2.897,39.21,8.26,3.946,0,10.57,0.0004401557,0.0007776183,2.5E-07
"2018-02-12 02:10:00",32127,"CKVY",12.66,27.05,27.03,27.18,26.74,70.45,71.31,70.03,0.352,18.81,19.02,18.48,2.863,2.994,21.7,4.705,3.507,0,10.57,0.0004401557,0.0007776183,2.5E-07
"2018-02-12 02:15:00",32128,"CKVY",12.66,27.05,26.98,27.11,26.8,70.93,71.55,70.45,0.354,18.84,19,18.64,2.673,2.789,9.3,3.47,3.288,0,10.57,0.0009571445,0.001434948,2.5E-07
"2018-02-12 02:20:00",32129,"CKVY",12.65,27.11,27.05,27.24,26.87,69.9,71.48,69.48,0.35,18.81,19.11,18.41,2.359,2.521,1.66,12.41,2.85,0,10.57,0.0009571445,0.001434948,2.5E-07
"2018-02-12 02:25:00",32130,"CKVY",12.65,26.62,26.94,27.18,26.62,77.53,77.53,69.83,0.38,19.34,20.59,18.54,2.107,2.234,340.7,46.57,3.726,0,10.57,0.0009571445,0.001434948,2.5E-07
"2018-02-12 02:30:00",32131,"CKVY",12.65,26.25,26.42,26.68,26.06,79,79.45,75.81,0.381,20.58,20.96,19.85,2.57,2.273,279.9,16.86,5.261,0,10.57,0.0004676882,0.0008048304,2.5E-07
"2018-02-12 02:35:00",32132,"CKVY",12.64,26,26.1,26.37,25.88,79.73,79.93,78.21,0.381,20.5,20.68,20.28,3.241,2.973,310.4,6.545,5.261,0,10.57,0.0004676882,0.0008048304,2.5E-07
"2018-02-12 02:40:00",32133,"CKVY",12.64,25.63,25.82,26,25.57,81.6,81.7,79.73,0.384,20.72,20.91,20.49,3.528,3.395,301.4,6.625,3.726,0,10.57,0.0004676882,0.0008048304,2.5E-07
"2018-02-12 02:45:00",32134,"CKVY",12.64,25.51,25.56,25.75,25.44,80.3,82.1,80.3,0.376,20.74,20.94,20.23,3.393,3.42,261.7,11.66,4.822,0,10.57,0.0004652992,0.0007408225,2.5E-07
"2018-02-12 02:50:00",32135,"CKVY",12.63,25.51,25.59,25.81,25.38,75.74,80.3,74.88,0.355,19.34,20.34,18.71,3.204,3.304,292.1,20.71,4.603,0,10.56,0.0004652992,0.0007408225,2.5E-07
"2018-02-12 02:55:00",32136,"CKVY",12.62,25.75,25.61,25.81,25.44,73.61,76.84,73.54,0.348,18.9,19.37,18.41,3.099,3.14,334.6,7.026,3.946,0,10.56,0.0004652992,0.0007408225,2.5E-07
"2018-02-12 03:00:00",32137,"CKVY",12.63,25.94,25.84,25.94,25.69,73.37,74.26,73.33,0.35,18.65,18.88,18.42,2.477,2.873,326.5,9.89,2.411,0,10.56,0.0007596389,0.001142767,2.5E-07
"2018-02-12 03:05:00",32138,"CKVY",12.62,25.88,25.9,26.06,25.69,73.95,74.02,72.71,0.352,18.61,18.84,18.23,1.616,2.034,40.73,19.49,1.315,0,10.56,0.0007596389,0.001142767,2.5E-07
"2018-02-12 03:10:00",32139,"CKVY",12.62,26.06,25.98,26.19,25.81,74.47,75.02,73.57,0.357,18.98,19.26,18.61,0.959,1.216,57.22,11.42,2.411,0,10.56,0.0007596389,0.001142767,2.5E-07
"2018-02-12 03:15:00",32140,"CKVY",12.61,26.12,26.09,26.19,25.94,75.74,76.77,74.4,0.364,19.57,19.89,18.95,1.029,1.063,36.99,7.628,3.069,0,10.56,-0.0002180163,-0.0001391377,2.5E-07
"2018-02-12 03:20:00",32141,"CKVY",12.61,26.56,26.25,26.62,26,71.86,75.77,70.58,0.351,19.03,19.6,18.14,1.105,0.948,253.9,88,3.507,0,10.56,-0.0002180163,-0.0001391377,2.5E-07
"2018-02-12 03:25:00",32142,"CKVY",12.61,26.31,26.44,26.68,26.19,76.36,77.32,71.82,0.37,19.57,20.28,18.7,1.722,1.552,253.6,21.34,3.726,0,10.56,-0.0002180163,-0.0001391377,2.5E-07
"2018-02-12 03:30:00",32143,"CKVY",12.6,26.56,26.25,26.62,26.06,71.75,76.36,71.75,0.351,19.47,19.84,18.66,2.819,1.961,36.16,24.43,8.55,0,10.56,-0.0001815693,-8.470865E-05,2.5E-07
"2018-02-12 03:35:00",32144,"CKVY",12.6,27.67,27.03,27.67,26.49,67.35,72.65,66.84,0.345,18.83,19.31,17.88,4.297,3.777,47.7,16.44,9.21,0,10.57,-0.0001815693,-8.470865E-05,2.5E-07
"2018-02-12 03:40:00",32145,"CKVY",12.6,26.93,27.36,27.73,26.8,70.31,72.71,67.42,0.349,18.9,19.61,18.29,4.415,4.153,222,67.05,5.699,0,10.57,-0.0001815693,-8.470865E-05,2.5E-07
"2018-02-12 03:45:00",32146,"CKVY",12.6,28.29,27.79,28.29,26.93,62.34,70.24,61.62,0.327,17.29,18.54,16.66,3.846,4.346,264.8,29.15,4.822,0,10.57,0.001829983,0.00247952,2.5E-07
"2018-02-12 03:50:00",32147,"CKVY",12.59,28.6,28.27,28.6,28.1,58.14,63.85,58.14,0.309,16.94,17.62,15.68,2.936,3.294,292.1,31.05,4.384,0,10.57,0.001829983,0.00247952,2.5E-07
"2018-02-12 03:55:00",32148,"CKVY",12.59,28.78,28.7,28.85,28.41,60.17,62.75,58.11,0.322,16.67,17.6,15.68,3.013,3.031,297.4,44.91,5.699,0,10.57,0.001829983,0.00247952,2.5E-07
"2018-02-12 04:00:00",32149,"CKVY",12.59,27.92,28.06,28.85,27.61,67.22,69.28,59.76,0.348,18.27,19.09,16.46,3.666,3.417,239.2,11.99,8.11,0,10.57,0.001864451,0.002630487,2.5E-07
"2018-02-12 04:05:00",32150,"CKVY",12.56,28.6,28.42,28.66,27.86,62.41,67.22,62.27,0.332,17.61,18.46,17.27,4.18,3.95,240,9.25,5.918,0,10.57,0.001864451,0.002630487,2.5E-07
"2018-02-12 04:10:00",32151,"CKVY",12.58,28.23,28.47,28.72,28.23,64.78,65.57,61.89,0.339,17.84,18.36,17.07,4.106,4.218,240.9,11.22,4.165,0,10.57,0.001864451,0.002630487,2.5E-07
"2018-02-12 04:15:00",32152,"CKVY",12.58,29.46,28.79,29.53,28.29,53.85,64.67,53.85,0.297,16.63,17.96,14.81,3.213,3.615,244.4,9.63,4.165,0,10.57,0.002329847,0.003158799,2.5E-07
"2018-02-12 04:20:00",32153,"CKVY",12.57,29.22,29.68,29.9,29.22,58.97,58.97,52.92,0.322,15.46,16.67,14.64,2.535,2.67,91,73.42,5.261,0,10.57,0.002329847,0.003158799,2.5E-07
"2018-02-12 04:25:00",32154,"CKVY",12.57,28.66,28.79,29.28,28.6,60.89,63.23,59.04,0.325,17.18,17.8,16.63,2.709,2.684,34.4,11.9,5.042,0,10.57,0.002329847,0.003158799,2.5E-07
"2018-02-12 04:30:00",32155,"CKVY",12.57,28.66,28.74,28.91,28.6,59.38,60.86,59.31,0.317,16.71,16.97,16.27,2.511,2.603,12.76,21.89,3.288,0,10.57,0.001745509,0.002562836,2.5E-07
"2018-02-12 04:35:00",32156,"CKVY",12.56,28.97,29.02,29.53,28.6,59.9,59.93,53.2,0.323,16.11,16.95,14.14,2.132,2.519,10.51,39.54,3.507,0,10.57,0.001745509,0.002562836,2.5E-07
"2018-02-12 04:40:00",32157,"CKVY",12.56,29.09,28.92,29.09,28.78,55.5,62.03,55.46,0.301,16.53,17.6,15.02,1.151,1.591,186.7,45.48,2.192,0,10.57,0.001745509,0.002562836,2.5E-07
"2018-02-12 04:45:00",32158,"CKVY",12.56,29.46,29.3,29.52,29.03,54.23,59.52,54.23,0.299,15.8,17.11,14.88,1.023,1.036,162.3,12.3,2.85,0,10.57,0.0008400755,0.00142068,2.5E-07
"2018-02-12 04:50:00",32159,"CKVY",12.55,31.13,30.39,31.38,29.4,47.7,54.19,44.36,0.281,13.91,15.21,11.96,1.834,1.305,128.7,15.86,7.014,0,10.57,0.0008400755,0.00142068,2.5E-07
"2018-02-12 04:55:00",32160,"CKVY",12.54,32,31.1,32.06,30.64,40.89,50.86,40.45,0.25,12.7,14.8,10.45,2.897,2.331,113.5,37.32,7.234,0,10.57,0.0008400755,0.00142068,2.5E-07
"2018-02-12 05:00:00",32161,"CKVY",12.55,30.76,31.42,32.12,30.7,48.21,48.9,40.24,0.28,12.21,13.81,10.54,3.55,3.246,47.41,23.42,5.699,0,10.57,0.002282148,0.003406251,2.5E-07
"2018-02-12 05:05:00",32162,"CKVY",12.55,30.82,30.54,30.89,30.14,44.84,52.65,44.84,0.261,13.83,15.38,11.87,3.293,3.437,204.8,34.32,4.822,0,10.57,0.002282148,0.003406251,2.5E-07
"2018-02-12 05:10:00",32163,"CKVY",12.54,31.25,31.08,31.32,30.76,44.05,46.18,42.4,0.261,11.67,12.68,10.96,2.588,3.019,225.5,17.38,3.069,0,10.57,0.002282148,0.003406251,2.5E-07
"2018-02-12 05:15:00",32164,"CKVY",12.53,30.02,30.98,31.26,29.95,58.31,58.31,43.71,0.329,12.95,17.16,11.5,2.163,2.278,215.7,21.9,4.822,0,10.57,0.003006852,0.004268841,2.5E-07
"2018-02-12 05:20:00",32165,"CKVY",12.55,29.95,29.32,30.02,28.78,53.02,62.68,51.75,0.298,16.29,17.83,14.18,2.219,2.32,221.2,31.98,5.042,0,10.57,0.003006852,0.004268841,2.5E-07
"2018-02-12 05:25:00",32166,"CKVY",12.55,30.32,29.98,30.32,29.77,52.16,56.9,51.71,0.298,15.53,16.47,14.57,2.572,2.252,137,12.41,4.165,0,10.57,0.003006852,0.004268841,2.5E-07
"2018-02-12 05:30:00",32167,"CKVY",12.55,30.26,30.29,30.51,30.14,51.78,54.5,51.78,0.295,15.31,15.9,14.63,2.89,2.795,137.9,7.826,5.48,0,10.57,0.001846993,0.002746034,2.5E-07
"2018-02-12 05:35:00",32168,"CKVY",12.55,30.01,30.46,30.88,30.01,57.42,57.42,49.1,0.324,15.11,16.89,13.89,3.637,3.024,136.8,16.02,10.96,0,10.57,0.001846993,0.002746034,2.5E-07
"2018-02-12 05:40:00",32169,"CKVY",12.54,29.21,29.61,30.26,29.09,63.36,63.36,57.45,0.346,17.68,18.33,16.95,7.121,5.21,108.8,9.91,20.17,0,10.57,0.001846993,0.002746034,2.5E-07
"2018-02-12 05:45:00",32170,"CKVY",12.54,28.66,29,29.52,28.66,66.42,66.42,63.33,0.354,18.67,19.01,18.28,10.4,8.74,117,15.68,19.73,0,10.57,0.003619996,0.004601803,2.5E-07
"2018-02-12 05:50:00",32171,"CKVY",12.54,28.34,28.4,28.66,28.22,67.07,68.1,66.21,0.353,18.86,19.23,18.56,12.45,11.67,94.9,8.56,17.32,0,10.57,0.003619996,0.004601803,2.5E-07
"2018-02-12 05:55:00",32172,"CKVY",12.54,27.91,28.19,28.47,27.91,68.31,69.34,67.04,0.353,19.02,19.51,18.62,12.14,12.51,99.1,8.18,17.32,0,10.57,0.003619996,0.004601803,2.5E-07
"2018-02-12 06:00:00",32173,"CKVY",12.54,27.66,27.84,28.04,27.6,70.1,70.1,68.1,0.359,19.01,19.28,18.74,11.58,11.98,95.2,8.91,15.78,0,10.57,0.003856159,0.004437641,2.5E-07
"2018-02-12 06:05:00",32174,"CKVY",12.54,27.91,27.75,27.91,27.54,69.55,70.2,68.72,0.36,18.99,19.29,18.75,11.76,11.68,99.7,8.59,17.76,0,10.57,0.003856159,0.004437641,2.5E-07
"2018-02-12 06:10:00",32175,"CKVY",12.54,28.1,27.92,28.22,27.67,71.06,71.23,69.51,0.37,19.6,20.07,19.18,11.54,11.62,104.4,8.39,16.22,0,10.57,0.003856159,0.004437641,2.5E-07
"2018-02-12 06:15:00",32176,"CKVY",12.54,28.04,28.13,28.22,27.97,71.4,71.92,70.58,0.371,20.01,20.27,19.77,11.79,11.59,111.9,6.806,16.44,0,10.57,0.003470033,0.004011564,2.5E-07
"2018-02-12 06:20:00",32177,"CKVY",12.53,28.35,28.34,28.53,28.04,69.17,71.47,67.97,0.364,19.63,20.16,19.15,11.68,11.69,121.9,8.39,15.34,0,10.57,0.003470033,0.004011564,2.5E-07
"2018-02-12 06:25:00",32178,"CKVY",12.54,28.28,28.26,28.41,28.1,69.82,70.78,69.27,0.367,19.82,20.02,19.54,10.92,11.36,117,8.3,12.06,0,10.57,0.003470033,0.004011564,2.5E-07
"2018-02-12 06:30:00",32179,"CKVY",12.54,28.28,28.32,28.47,28.16,68.66,69.89,68.11,0.36,19.44,19.83,19.07,9.94,10.45,114.7,7.276,12.71,0,10.57,0.003557251,0.004132101,2.5E-07
"2018-02-12 06:35:00",32180,"CKVY",12.53,28.53,28.3,28.59,28.04,69.28,69.65,68.24,0.367,19.45,19.81,19.07,8.86,9.3,113.6,10.61,12.28,0,10.57,0.003557251,0.004132101,2.5E-07
"2018-02-12 06:40:00",32181,"CKVY",12.53,28.53,28.62,28.78,28.41,69.17,70.3,68.18,0.367,19.8,20.22,19.38,9.1,9.03,129,8.61,12.93,0,10.57,0.003557251,0.004132101,2.5E-07
"2018-02-12 06:45:00",32182,"CKVY",12.53,28.78,28.63,28.84,28.53,68.86,70.89,68.72,0.369,20.1,20.39,19.66,8.71,8.87,111.1,12.07,13.37,0,10.57,0.003266779,0.003893641,2.5E-07
"2018-02-12 06:50:00",32183,"CKVY",12.53,28.66,28.69,28.78,28.47,70.13,70.79,68.86,0.374,20.15,20.45,19.75,8.27,8.54,105.8,11.75,11.62,0,10.57,0.003266779,0.003893641,2.5E-07
"2018-02-12 06:55:00",32184,"CKVY",12.52,28.59,28.62,28.78,28.53,70.54,70.54,68.86,0.375,19.99,20.28,19.69,7.348,7.816,99.3,7.66,10.3,0,10.57,0.003266779,0.003893641,2.5E-07
"2018-02-12 07:00:00",32185,"CKVY",12.54,28.53,28.67,29.02,28.47,70.51,70.99,67.28,0.374,19.91,20.44,19.39,7.037,7.269,92.9,12.9,14.03,0,10.57,0.003006506,0.003654409,2.5E-07
"2018-02-12 07:05:00",32186,"CKVY",12.53,28.53,28.58,28.78,28.4,68.1,70.47,67.55,0.361,19.46,20.21,19.05,7.446,7.231,95.6,8.15,11.4,0,10.57,0.003006506,0.003654409,2.5E-07
"2018-02-12 07:10:00",32187,"CKVY",12.53,28.4,28.41,28.59,28.22,68.93,70.03,67.14,0.364,19.39,19.82,18.86,7.333,7.427,103.2,10,11.18,0.0004318684,10.57,0.003006506,0.003654409,2.5E-07
"2018-02-12 07:15:00",32188,"CKVY",12.53,28.77,28.67,28.9,28.28,68.3,69.06,67.48,0.366,19.58,20.03,19.25,7.313,7.332,124.8,15.45,11.84,0.04704136,10.57,0.003020439,0.003705055,0.000448385
"2018-02-12 07:20:00",32189,"CKVY",12.53,28.77,28.71,28.9,28.53,68.17,69.89,67.55,0.365,19.74,20.11,19.35,6.477,6.741,129,14.8,11.18,0.1766291,10.57,0.003020439,0.003705055,0.000448385
"2018-02-12 07:25:00",32190,"CKVY",12.53,28.84,28.86,29.02,28.71,68.38,69,66.79,0.367,19.64,20.02,19.19,6.162,6.296,159.1,11.44,10.08,0.4072943,10.57,0.003020439,0.003705055,0.000448385
"2018-02-12 07:30:00",32191,"CKVY",12.53,28.47,28.64,28.96,28.28,69.13,70.37,68.17,0.366,19.79,20.11,19.49,6.047,6.047,154.2,7.525,10.3,0.7732262,10.57,0.002772699,0.003473985,0.00506815
"2018-02-12 07:35:00",32192,"CKVY",12.53,28.96,28.67,29.02,28.4,65.8,69.65,65.01,0.355,19.38,20.04,18.61,6.452,6.478,129.7,11.27,9.86,1.331443,10.57,0.002772699,0.003473985,0.00506815
"2018-02-12 07:40:00",32193,"CKVY",12.53,28.28,28.6,28.96,28.22,67.76,68.34,65.87,0.356,19.16,19.45,18.87,6.518,6.481,98.1,15,8.33,2.39873,10.57,0.002772699,0.003473985,0.00506815
"2018-02-12 07:45:00",32194,"CKVY",12.53,28.03,28.04,28.28,27.84,67.48,67.76,66.42,0.351,18.58,18.96,18.3,6.237,6.412,80.6,9.24,8.77,4.266191,10.57,0.00616385,0.01109157,0.01463676
"2018-02-12 07:50:00",32195,"CKVY",12.54,28.03,28.07,28.15,27.91,68.89,68.92,66.76,0.358,18.71,19.25,18.4,5.071,5.685,70.13,13.75,6.576,7.109149,10.57,0.00616385,0.01109157,0.01463676
"2018-02-12 07:55:00",32196,"CKVY",12.54,27.84,28.12,28.34,27.84,66.17,68.85,65.42,0.341,18.49,19.25,17.83,4.067,4.446,24.83,23.45,5.48,10.60628,10.57,0.00616385,0.01109157,0.01463676
"2018-02-12 08:00:00",32197,"CKVY",12.55,27.53,27.71,27.91,27.53,66.35,67.24,66.17,0.338,18.09,18.34,17.73,3.762,3.766,17.98,13.62,9.43,14.45962,10.57,0.004501885,0.008333748,0.0341833
"2018-02-12 08:05:00",32198,"CKVY",12.56,27.66,27.54,27.72,27.35,65.76,67.2,65.18,0.337,17.75,18.13,17.36,4.557,4.109,11.03,10.25,8.11,18.40316,10.57,0.004501885,0.008333748,0.0341833
"2018-02-12 08:10:00",32199,"CKVY",12.57,27.66,27.6,27.78,27.47,66.55,67,65.59,0.341,17.79,18.13,17.5,4.857,4.846,19.7,15.48,7.014,22.61614,10.57,0.004501885,0.008333748,0.0341833
"2018-02-12 08:15:00",32200,"CKVY",12.6,27.78,27.7,27.84,27.53,67.55,67.58,66.07,0.347,18.06,18.46,17.71,4.083,4.547,325.8,15.66,4.384,27.93072,10.57,0.005853526,0.009718805,0.0672946
"2018-02-12 08:20:00",32201,"CKVY",12.62,28.15,28.05,28.22,27.72,64.9,67.69,64.7,0.339,17.99,18.55,17.72,3.282,3.72,5.401,16.25,5.261,34.73851,10.57,0.005853526,0.009718805,0.0672946
"2018-02-12 08:25:00",32202,"CKVY",12.64,28.03,28.17,28.28,27.97,69.68,70.02,64.32,0.362,18.43,19.64,17.65,2.989,3.028,323.9,15.63,4.822,42.9785,10.57,0.005853526,0.009718805,0.0672946
"2018-02-12 08:30:00",32203,"CKVY",12.68,28.34,28.15,28.4,27.97,64.18,70.47,64.15,0.338,18.66,19.76,17.73,2.937,3.073,319.5,16.4,4.384,51.73856,10.57,0.006273909,0.009409366,0.1057682
"2018-02-12 08:35:00",32204,"CKVY",12.7,28.59,28.43,28.59,28.28,65.9,66.73,63.08,0.35,18.13,18.87,17.39,2.506,2.625,331,16.12,3.288,60.60378,10.57,0.006273909,0.009409366,0.1057682
"2018-02-12 08:40:00",32205,"CKVY",12.75,28.77,28.59,28.77,28.46,66.11,66.24,63.32,0.354,18.22,18.89,17.63,2.134,2.418,293.7,16.88,3.726,69.04885,10.57,0.006273909,0.009409366,0.1057682
"2018-02-12 08:45:00",32206,"CKVY",12.79,28.15,28.44,28.77,28.09,72.43,72.43,66.14,0.378,20.1,20.54,18.84,2.421,2.172,279.8,10.15,4.603,77.37418,10.57,0.007537256,0.01011992,0.1458276
"2018-02-12 08:50:00",32207,"CKVY",12.83,28.15,28.19,28.28,28.03,71.12,73.22,71.05,0.371,20.41,20.81,19.94,3.061,2.764,284.6,6.484,5.042,86.00192,10.57,0.007537256,0.01011992,0.1458276
"2018-02-12 08:55:00",32208,"CKVY",12.89,28.59,28.38,28.65,28.09,69.65,72.08,69.06,0.37,20.08,20.55,19.62,3.206,3.124,285.1,11.05,3.726,94.9997,10.57,0.007537256,0.01011992,0.1458276
"2018-02-12 09:00:00",32209,"CKVY",12.93,28.83,28.72,28.96,28.53,69.4,70.02,68.07,0.373,19.83,20.23,19.42,2.89,3.033,290.3,21.07,5.042,104.7841,10.57,0.009846357,0.01268724,0.1858191
"2018-02-12 09:05:00",32210,"CKVY",13.02,28.71,28.63,28.9,28.34,71.57,72.5,69.4,0.382,20.6,20.92,20.03,2.651,2.803,297.5,18.02,4.822,115.9101,10.57,0.009846357,0.01268724,0.1858191
"2018-02-12 09:10:00",32211,"CKVY",13.12,28.9,28.9,29.14,28.65,69.54,71.53,69.13,0.374,20.38,20.75,19.93,2.982,2.722,325.4,14.43,5.042,129.7769,10.57,0.009846357,0.01268724,0.1858191
"2018-02-12 09:15:00",32212,"CKVY",13.23,29.02,29,29.27,28.77,69.27,69.95,67.27,0.375,20.12,20.5,19.53,3.317,3.215,309.5,21.09,4.822,146.1004,10.57,0.01299936,0.01605358,0.2253504
"2018-02-12 09:20:00",32213,"CKVY",13.36,29.51,29.32,29.58,29.02,68.85,69.95,68.44,0.38,20.48,20.76,20.2,3.166,3.211,275.8,10.89,4.165,163.0753,10.57,0.01299936,0.01605358,0.2253504
"2018-02-12 09:25:00",32214,"CKVY",13.56,29.64,29.52,29.7,29.33,66.79,68.82,65.69,0.371,20.01,20.58,19.39,3.033,3.139,242,9.26,3.946,181.5999,10.57,0.01299936,0.01605358,0.2253504
"2018-02-12 09:30:00",32215,"CKVY",13.64,30.26,29.86,30.26,29.64,64.42,66.72,63.77,0.367,19.53,20.06,18.96,2.859,2.954,214.6,21.44,4.822,203.1478,10.57,0.01761066,0.02136386,0.2638694
"2018-02-12 09:35:00",32216,"CKVY",13.64,30.5,30.31,30.57,30.01,60.75,64.46,60.3,0.349,19.1,19.95,18.3,2.261,2.579,277.1,41.28,2.85,215.9044,10.57,0.01761066,0.02136386,0.2638694
"2018-02-12 09:40:00",32217,"CKVY",13.61,30.81,30.61,30.87,30.32,61.16,62.57,60.2,0.356,18.81,19.55,18.29,1.632,1.958,313.3,73.5,2.63,217.4241,10.58,0.01761066,0.02136386,0.2638694
"2018-02-12 09:45:00",32218,"CKVY",13.68,30.94,30.96,31.18,30.75,60.88,62.22,60.37,0.356,19.12,19.54,18.78,1.089,1.325,201.5,13.97,2.63,209.6243,10.58,0.01889246,0.02222727,0.3010506
"2018-02-12 09:50:00",32219,"CKVY",14.01,31.12,30.91,31.31,30.69,61.05,61.4,59.99,0.36,18.89,19.55,18.49,1.551,1.255,189.4,16.51,3.507,208.4805,10.58,0.01889246,0.02222727,0.3010506
"2018-02-12 09:55:00",32220,"CKVY",13.85,31.49,31.34,31.61,31.12,58.92,61.16,58.92,0.353,19.01,19.48,18.61,1.857,1.655,191.1,22.05,3.946,218.7749,10.58,0.01889246,0.02222727,0.3010506
"2018-02-12 10:00:00",32221,"CKVY",13.99,31.48,31.33,31.55,31.11,60.29,60.53,58.33,0.361,18.8,19.32,18.2,2.476,2.213,185.7,18.42,5.042,228.2163,10.58,0.0216596,0.02503906,0.3359546
"2018-02-12 10:05:00",32222,"CKVY",13.91,31.73,31.55,31.79,31.36,57.85,60.46,57.13,0.349,18.64,19.37,17.96,2.631,2.597,148.5,21.15,4.384,236.8837,10.58,0.0216596,0.02503906,0.3359546
"2018-02-12 10:10:00",32223,"CKVY",13.86,32.47,32.09,32.47,31.73,56.34,57.78,55.58,0.351,18.54,18.98,18.12,2.277,2.498,60.18,24.99,2.63,235.8437,10.58,0.0216596,0.02503906,0.3359546
"2018-02-12 10:15:00",32224,"CKVY",13.84,31.79,32.25,32.59,31.73,54.86,56.61,53.35,0.332,17.86,18.83,16.78,2.013,2.075,89.9,33.18,3.946,231.3618,10.58,0.02340335,0.02784887,0.3688379
"2018-02-12 10:20:00",32225,"CKVY",13.8,32.1,32.02,32.35,31.73,53.8,55.65,53.73,0.33,17.55,18.15,17.1,1.62,1.781,132.1,40.12,4.165,229.4174,10.58,0.02340335,0.02784887,0.3688379
"2018-02-12 10:25:00",32226,"CKVY",13.78,32.34,32.07,32.35,31.85,52.9,56.2,52.76,0.328,17.24,18.37,16.62,1.761,1.749,36.54,36.81,3.946,235.9163,10.58,0.02340335,0.02784887,0.3688379
"2018-02-12 10:30:00",32227,"CKVY",13.76,32.71,32.58,32.96,32.22,55.75,55.85,52.62,0.35,17.83,18.79,16.92,1.365,1.54,223.1,57.01,6.576,251.0334,10.58,0.02565956,0.0296185,0.399421
"2018-02-12 10:35:00",32228,"CKVY",13.74,32.15,32.18,32.83,31.9,56.61,57.36,54.68,0.348,18.23,18.73,17.76,1.971,1.721,309.2,18.16,6.138,264.34,10.58,0.02565956,0.0296185,0.399421
"2018-02-12 10:40:00",32229,"CKVY",13.73,32.15,32.09,32.27,31.9,55.88,56.71,54.68,0.343,18.05,18.6,17.45,2.34,2.158,277.9,27.43,5.48,281.5388,10.58,0.02565956,0.0296185,0.399421
"2018-02-12 10:45:00",32230,"CKVY",13.73,32.64,32.26,32.7,32.03,55.2,56.33,53.82,0.346,17.77,18.75,17.36,2.381,2.427,261.7,45.43,3.726,302.9957,10.58,0.0305053,0.03517941,0.42671
"2018-02-12 10:50:00",32231,"CKVY",13.73,33.08,32.76,33.14,32.4,54.06,55.78,53.55,0.345,18.07,18.85,17.43,1.731,2.073,187.8,29.59,3.069,323.5044,10.58,0.0305053,0.03517941,0.42671
"2018-02-12 10:55:00",32232,"CKVY",13.73,32.95,32.72,33.32,32.21,51.45,55.4,50.11,0.327,17.18,19.06,15.82,1.719,1.746,224.9,36.23,6.138,332.1907,10.58,0.0305053,0.03517941,0.42671
"2018-02-12 11:00:00",32233,"CKVY",13.73,34,33.41,34,32.95,47.47,52.48,44.93,0.314,16.36,17.87,14.46,2.572,2.01,192.7,31.35,8.55,345.4604,10.58,0.03531462,0.0403707,0.4518386
"2018-02-12 11:05:00",32234,"CKVY",13.73,34.75,33.97,34.75,33.38,45.27,48.91,44.96,0.309,15.62,16.98,14.42,4.009,3.233,189.4,22.84,10.96,385.1968,10.58,0.03531462,0.0403707,0.4518386
"2018-02-12 11:10:00",32235,"CKVY",13.72,34.81,34.78,35.3,34.44,43.69,46.85,41.56,0.299,14.93,16.92,13.72,5.97,4.924,170.2,12.2,11.84,443.4252,10.58,0.03531462,0.0403707,0.4518386
"2018-02-12 11:15:00",32236,"CKVY",13.71,34.56,34.89,35.43,34.37,41.28,46.3,41.28,0.279,14.98,16.82,13.43,7.01,6.696,167.4,12.89,12.28,502.048,10.58,0.05103737,0.06156201,0.4746961
"2018-02-12 11:20:00",32237,"CKVY",13.72,33.93,34.74,35.92,33.69,42.79,48.36,41.14,0.282,14.65,17.63,12.62,6.699,6.831,141.8,28.79,10.74,539.4992,10.59,0.05103737,0.06156201,0.4746961
"2018-02-12 11:25:00",32238,"CKVY",13.72,34.42,34.66,35.42,33.93,43.82,45.61,41.11,0.295,14.61,16.33,12.88,6.827,6.535,154.1,16.41,13.81,548.5682,10.59,0.05103737,0.06156201,0.4746961
"2018-02-12 11:30:00",32239,"CKVY",13.74,33.19,33.88,34.42,33.13,42.99,45.5,42.07,0.275,14.16,15.31,12.78,6.974,6.856,180.7,18.93,11.4,484.4023,10.59,0.04525352,0.05750741,0.4937451
"2018-02-12 11:35:00",32240,"CKVY",13.74,33.13,33,33.19,32.75,45.02,45.57,42.62,0.288,13.31,14.43,12.74,7.113,7.126,212.7,9.78,8.11,383.896,10.58,0.04525352,0.05750741,0.4937451
"2018-02-12 11:40:00",32241,"CKVY",13.74,33.68,33.39,33.68,33.06,45.26,46.6,42.93,0.296,14.19,15.16,13.07,5.724,6.642,192.1,17.63,7.672,302.6969,10.58,0.04525352,0.05750741,0.4937451
"2018-02-12 11:45:00",32242,"CKVY",13.75,33.43,33.5,33.81,33.13,45.16,46.33,43.68,0.292,14.32,15,13.52,5.038,5.328,205.3,13.29,7.453,284.6363,10.58,0.03520606,0.04607281,0.5095133
"2018-02-12 11:50:00",32243,"CKVY",13.75,34.42,33.83,34.54,33.31,44.68,47.53,43.17,0.301,14.67,16.06,13.33,5.233,5.029,190.4,20.8,10.3,305.1487,10.58,0.03520606,0.04607281,0.5095133
"2018-02-12 11:55:00",32244,"CKVY",13.76,34.05,34.15,34.73,33.61,44.91,46.05,40.28,0.298,13.86,16.03,12.19,6.292,5.689,168.6,19.42,12.06,318.6657,10.58,0.03520606,0.04607281,0.5095133
"2018-02-12 12:00:00",32245,"CKVY",13.76,33.8,33.96,34.29,33.73,40.65,45.05,40.31,0.267,13.49,15.17,12.15,6.763,6.574,136.8,10.78,11.84,331.6464,10.58,0.03857478,0.0493258,0.5216318
"2018-02-12 12:05:00",32246,"CKVY",13.77,34.16,34,34.54,33.42,40.82,43.78,40.17,0.272,13.36,14.64,11.96,7.004,7.084,154.9,11.16,11.84,328.4829,10.58,0.03857478,0.0493258,0.5216318
"2018-02-12 12:10:00",32247,"CKVY",13.77,34.47,34.15,34.47,33.92,43.19,44.22,40.21,0.291,13.47,14.76,12.25,6.316,6.777,150.8,12.06,8.33,318.9798,10.58,0.03857478,0.0493258,0.5216318
"2018-02-12 12:15:00",32248,"CKVY",13.77,35.4,35,35.77,34.41,40.38,45.53,40.38,0.283,14.83,16.41,13.28,6.102,6.09,148,13.63,12.49,322.6195,10.58,0.04038242,0.05242551,0.5305026
"2018-02-12 12:20:00",32249,"CKVY",13.77,36.02,35.33,36.08,34.72,43.16,44.43,37.56,0.31,13.77,15.82,11.54,6.189,6.067,144.7,11.39,11.84,405.6786,10.58,0.04038242,0.05242551,0.5305026
"2018-02-12 12:25:00",32250,"CKVY",13.77,36.14,36.16,36.51,35.4,39.93,43.3,37.91,0.288,13.91,15.85,12.41,7.112,6.558,159.9,11.57,13.37,540.5486,10.58,0.04038242,0.05242551,0.5305026
"2018-02-12 12:30:00",32251,"CKVY",13.77,36.39,35.97,36.51,35.4,41.3,43.12,39.45,0.301,14.46,16.09,13.47,7.87,7.521,149.7,18.72,11.84,612.1053,10.58,0.06179436,0.07588295,0.5357966
"2018-02-12 12:35:00",32252,"CKVY",13.78,35.65,36.09,36.57,35.58,40.38,41.48,36.81,0.285,13.57,15.26,12.19,7.447,7.633,162.9,21.74,10.52,586.7634,10.58,0.06179436,0.07588295,0.5357966
"2018-02-12 12:40:00",32253,"CKVY",13.78,35.83,35.67,36.02,35.4,41.2,41.92,38.42,0.293,13.73,14.88,12.67,7.371,7.445,169.5,10.25,12.06,483.034,10.58,0.06179436,0.07588295,0.5357966
"2018-02-12 12:45:00",32254,"CKVY",13.78,35.4,35.43,36.02,35.03,38.8,42.82,37.63,0.272,13.07,15.52,12.01,7.127,7.226,189,16.02,12.28,423.433,10.58,0.04709782,0.06125098,0.538076
"2018-02-12 12:50:00",32255,"CKVY",13.78,35.15,35.31,35.65,35.03,37.77,41,37.63,0.262,13.01,13.99,11.82,7.375,7.251,182,13.68,9.43,380.4557,10.58,0.04709782,0.06125098,0.538076
"2018-02-12 12:55:00",32256,"CKVY",13.78,35.83,35.45,36.33,34.66,36.26,40.14,35.98,0.258,12.35,13.89,11.14,5.816,6.684,195.6,24.67,7.014,384.3982,10.58,0.04709782,0.06125098,0.538076
"2018-02-12 13:00:00",32257,"CKVY",13.78,35.28,35.36,35.89,34.97,39.55,39.69,36.19,0.275,12.34,13.31,11.37,5,5.463,215.5,13.41,8.33,406.6661,10.58,0.04712436,0.06028467,0.5370734
"2018-02-12 13:05:00",32258,"CKVY",13.78,35.4,36.18,36.88,35.21,39.69,43.81,39.59,0.278,14.88,16.02,13.11,6.057,5.467,150.6,24.53,13.59,452.8538,10.58,0.04712436,0.06028467,0.5370734
"2018-02-12 13:10:00",32259,"CKVY",13.78,36.02,35.4,36.2,34.84,41.82,44.36,38.63,0.3,14.14,16.35,12.32,7.268,6.43,128.4,20.16,10.96,474.9209,10.58,0.04712436,0.06028467,0.5370734
"2018-02-12 13:15:00",32260,"CKVY",13.78,35.65,35.77,36.39,35.27,40.38,44.08,38.8,0.285,14.3,16.49,12.82,7.838,7.639,117.5,12.64,11.18,484.506,10.58,0.05251995,0.0656999,0.5310423
"2018-02-12 13:20:00",32261,"CKVY",13.78,37.06,36.45,37.25,35.46,40.1,42.75,40.07,0.3,15.07,16.49,13.7,7.216,7.541,153.4,19.88,11.4,489.5039,10.58,0.05251995,0.0656999,0.5310423
"2018-02-12 13:25:00",32262,"CKVY",13.78,36.76,37.18,37.62,36.63,40,44.5,38.35,0.295,15.6,17.6,13.63,7.974,7.594,173.1,10.5,14.91,495.5006,10.58,0.05251995,0.0656999,0.5310423
"2018-02-12 13:30:00",32263,"CKVY",13.77,36.32,36.23,36.82,36.01,41.4,42.19,39.28,0.301,14.72,15.51,13.71,8.46,8.13,169.8,19.63,13.81,480.482,10.58,0.05172475,0.06645381,0.5222737
"2018-02-12 13:35:00",32264,"CKVY",13.78,36.5,36.71,37.12,36.32,40.85,43.53,39.24,0.299,15.56,16.57,14.19,8.34,8.52,180.1,13.54,10.96,449.197,10.58,0.05172475,0.06645381,0.5222737
"2018-02-12 13:40:00",32265,"CKVY",13.78,36.25,36.8,37.43,36.13,39,45.07,37.49,0.282,15.17,17.78,12.88,7.228,8.03,175.4,14.47,10.08,429.9537,10.58,0.05172475,0.06645381,0.5222737
"2018-02-12 13:45:00",32266,"CKVY",13.78,36.07,36.09,36.5,35.63,42.67,43.6,39.07,0.307,14.66,15.9,13.49,6.727,6.951,170.6,16.07,12.28,411.915,10.58,0.04742995,0.06193568,0.5105296
"2018-02-12 13:50:00",32267,"CKVY",13.78,35.32,35.69,36.25,35.14,42.29,42.98,38.93,0.295,14.17,15.84,12.98,6.429,6.523,193.4,14.3,8.77,399.9836,10.57,0.04742995,0.06193568,0.5105296
"2018-02-12 13:55:00",32268,"CKVY",13.78,36.06,35.65,36.12,35.26,42.77,43.77,39.03,0.307,14.22,16.19,12.92,6.004,5.94,158.6,18.06,10.96,388.0738,10.57,0.04742995,0.06193568,0.5105296
"2018-02-12 14:00:00",32269,"CKVY",13.78,35.31,35.75,36.37,35.25,41.63,43.25,39.27,0.29,14.39,16.14,13.19,5.662,5.973,199.4,14.64,9.64,378.8246,10.57,0.04303241,0.05525305,0.4959726
"2018-02-12 14:05:00",32270,"CKVY",13.78,35.68,35.72,35.93,35.31,41.94,43.28,40.57,0.297,14.81,15.57,14.02,5.678,5.607,178.6,10.67,8.99,363.0584,10.57,0.04303241,0.05525305,0.4959726
"2018-02-12 14:10:00",32271,"CKVY",13.78,35.99,35.98,36.3,35.56,42.25,43.8,41.19,0.303,15.45,16.28,14.48,6.72,6.348,168.1,10.76,11.84,344.2684,10.57,0.04303241,0.05525305,0.4959726
"2018-02-12 14:15:00",32272,"CKVY",13.77,36.36,36.55,36.98,35.93,40.88,44.35,39.71,0.297,15.56,17,14.18,7.304,6.843,179.6,17.32,10.74,360.8843,10.57,0.04344135,0.05571701,0.4771476
"2018-02-12 14:20:00",32273,"CKVY",13.76,36.05,36.38,36.61,35.99,41.67,43.32,39.95,0.299,15.1,16.28,13.98,7.536,7.498,177.8,11.16,10.3,396.8925,10.57,0.04344135,0.05571701,0.4771476
"2018-02-12 14:25:00",32274,"CKVY",13.78,35.37,35.69,36.18,35.31,41.91,43.52,39.71,0.293,14.56,15.61,13.35,7.468,7.642,201,11.26,14.25,404.1292,10.57,0.04344135,0.05571701,0.4771476
"2018-02-12 14:30:00",32275,"CKVY",13.77,36.61,36.02,36.67,35.37,39.99,44.35,38.65,0.294,14.49,16.38,12.95,6.148,7.063,175.3,47.18,9.43,399.6219,10.57,0.04456594,0.0582984,0.4560463
"2018-02-12 14:35:00",32276,"CKVY",13.77,36.92,36.49,36.98,36.11,41.46,41.6,39.06,0.308,14.64,15.8,13.68,5.638,5.836,197.1,26.28,7.891,398.4761,10.57,0.04456594,0.0582984,0.4560463
"2018-02-12 14:40:00",32277,"CKVY",13.77,37.23,37.06,37.47,36.49,40.06,42.22,38.37,0.301,15,16.22,13.74,4.995,5.177,185.3,15.14,9.43,438.2282,10.57,0.04456594,0.0582984,0.4560463
"2018-02-12 14:45:00",32278,"CKVY",13.77,36.55,36.97,37.41,36.49,38.85,42.49,38.3,0.285,14.8,16.41,13.58,5.817,5.343,186.2,10.8,10.3,465.1107,10.57,0.04836489,0.06046828,0.4315914
"2018-02-12 14:50:00",32279,"CKVY",13.77,36.92,36.74,37.1,36.42,41.05,42.49,38.65,0.305,15.01,16.29,13.67,5.438,5.602,181.8,19.93,7.891,447.9604,10.57,0.04836489,0.06046828,0.4315914
"2018-02-12 14:55:00",32280,"CKVY",13.76,36.79,36.92,37.35,36.49,42.32,43.97,38.72,0.313,15.33,16.86,14.04,5.228,5.278,172.3,21.7,9.21,410.2626,10.57,0.04836489,0.06046828,0.4315914
"2018-02-12 15:00:00",32281,"CKVY",13.77,35.81,36.24,37.04,35.74,43.62,44.24,40.64,0.31,15.58,16.66,14.7,5.564,5.366,149.7,11.91,10.96,368.0464,10.57,0.03866296,0.0499128,0.4040921
"2018-02-12 15:05:00",32282,"CKVY",13.77,36.05,35.96,36.24,35.68,43.38,45.86,42.08,0.312,16.34,17.38,14.96,5.941,5.761,154.1,8.13,9.21,310.5805,10.57,0.03866296,0.0499128,0.4040921
"2018-02-12 15:10:00",32283,"CKVY",13.77,35.19,35.43,36.05,35.13,42.22,44.28,41.32,0.293,14.94,16,14.05,5.731,5.964,144.4,7.014,7.014,254.1984,10.57,0.03866296,0.0499128,0.4040921
"2018-02-12 15:15:00",32284,"CKVY",13.77,35.74,35.57,35.87,35.06,43.38,45.37,41.53,0.308,15.43,16.79,14.22,4.409,4.897,157.4,19.11,5.918,201.2191,10.57,0.02834954,0.03860291,0.3740264
"2018-02-12 15:20:00",32285,"CKVY",13.77,36.18,35.93,36.3,35.62,48.64,48.81,42.18,0.351,16.45,18.87,14.93,4.406,4.288,172,13.85,11.62,197.7036,10.57,0.02834954,0.03860291,0.3740264
"2018-02-12 15:25:00",32286,"CKVY",13.77,35.5,35.74,36.24,35.44,47.91,50.73,46.1,0.337,17.86,19.1,17,5.518,4.982,181.6,10.87,12.93,207.9044,10.56,0.02834954,0.03860291,0.3740264
"2018-02-12 15:30:00",32287,"CKVY",13.77,35.25,35.34,35.56,35.19,46.1,49.77,46.1,0.321,17.46,18.46,16.59,6.849,6.303,180.1,10.13,10.08,211.6937,10.56,0.02740201,0.03671088,0.3408666
"2018-02-12 15:35:00",32288,"CKVY",13.77,36.11,35.64,36.18,35.19,47.23,47.95,45.03,0.34,17.14,18.07,16.39,6.754,6.989,185.5,9.46,7.453,215.7572,10.56,0.02740201,0.03671088,0.3408666
"2018-02-12 15:40:00",32289,"CKVY",13.77,36.05,36.25,36.49,35.93,45.13,47.23,44,0.324,17.1,18.06,16.31,6.034,6.238,180.9,15.06,8.77,230.5439,10.56,0.02740201,0.03671088,0.3408666
"2018-02-12 15:45:00",32290,"CKVY",13.78,36.11,36.06,36.36,35.74,43.45,48.33,43.32,0.313,17.08,18.54,15.89,5.329,5.732,179.2,19.14,7.234,241.8235,10.56,0.02993291,0.04083855,0.306275
"2018-02-12 15:50:00",32291,"CKVY",13.78,36.11,36.09,36.36,35.81,45.92,48.19,42.39,0.331,16.75,18.47,15.24,5.319,5.172,179.3,10.84,8.33,243.6761,10.56,0.02993291,0.04083855,0.306275
"2018-02-12 15:55:00",32292,"CKVY",13.79,35.74,35.74,36.11,35.5,48.81,50.59,45.37,0.346,17.63,19.15,16.74,5.458,5.476,187.1,10.11,8.77,209.8594,10.56,0.02993291,0.04083855,0.306275
"2018-02-12 16:00:00",32293,"CKVY",13.8,35.37,35.49,35.81,35.25,47.37,49.49,46.3,0.331,17.63,18.68,16.74,5.687,5.534,192.5,11.96,9.64,185.9393,10.56,0.02358993,0.03292909,0.269522
"2018-02-12 16:05:00",32294,"CKVY",13.8,35.37,35.39,35.62,35.19,48.12,50.35,47.02,0.336,17.83,18.81,17.05,6.19,6.05,183.2,11.44,11.4,161.2531,10.56,0.02358993,0.03292909,0.269522
"2018-02-12 16:10:00",32295,"CKVY",13.81,35,35.24,35.5,34.88,53.06,53.13,47.3,0.366,18.58,19.63,17.22,6.633,6.248,188.8,12.08,11.4,151.152,10.56,0.02358993,0.03292909,0.269522
"2018-02-12 16:15:00",32296,"CKVY",13.81,34.76,34.8,35.06,34.63,55.81,55.84,51.59,0.381,19.3,20.6,18.66,7.05,6.873,185.1,10.86,10.52,138.7419,10.56,0.02059521,0.03005966,0.2307914
"2018-02-12 16:20:00",32297,"CKVY",13.82,34.38,34.52,34.76,34.32,54.09,56.05,53.82,0.364,19.95,20.69,19.36,7.532,7.32,186.1,9.79,12.06,122.4095,10.56,0.02059521,0.03005966,0.2307914
"2018-02-12 16:25:00",32298,"CKVY",13.85,34.26,34.31,34.51,34.14,55.47,56.02,54.09,0.371,19.76,20.32,19.39,7.779,7.896,187.1,10.94,11.4,103.2902,10.56,0.02059521,0.03005966,0.2307914
"2018-02-12 16:30:00",32299,"CKVY",13.43,34.08,34.18,34.32,34.01,54.02,55.84,53.48,0.359,19.5,20.15,19.01,8.08,7.949,190,9.92,11.4,88.03642,10.55,0.01767106,0.02715992,0.1909107
"2018-02-12 16:35:00",32300,"CKVY",13.31,34.01,34.04,34.2,33.89,54.57,56.26,53.65,0.361,19.46,20.08,18.98,7.602,7.712,198.5,9.48,10.3,74.74673,10.55,0.01767106,0.02715992,0.1909107
"2018-02-12 16:40:00",32301,"CKVY",13.77,34.01,33.94,34.08,33.83,54.81,56.22,54.16,0.363,19.56,20.06,19.03,7.359,7.385,196.4,9.71,10.96,66.35368,10.55,0.01767106,0.02715992,0.1909107
"2018-02-12 16:45:00",32302,"CKVY",13.92,34.14,34.02,34.2,33.83,55.19,55.57,54.37,0.367,19.47,19.79,19.27,7.224,7.193,194.1,10.86,10.96,67.06557,10.55,0.015812,0.02486665,0.1507283
"2018-02-12 16:50:00",32303,"CKVY",13.91,34.01,34.11,34.2,33.95,57.87,58.04,55.19,0.383,20.43,20.93,19.79,7.362,7.313,203.9,9.93,11.4,75.21056,10.55,0.015812,0.02486665,0.1507283
"2018-02-12 16:55:00",32304,"CKVY",13.89,34.32,34.18,34.38,33.95,58.56,58.62,56.98,0.393,20.95,21.4,20.51,7.041,7.22,200.8,13.15,9.21,86.97661,10.55,0.015812,0.02486665,0.1507283
"2018-02-12 17:00:00",32305,"CKVY",13.89,34.01,34.21,34.38,34.01,63.74,64.36,58.62,0.422,22.84,23.47,21.28,6.963,6.989,232.4,16.88,10.74,102.2734,10.55,0.01206481,0.01997721,0.1102518
"2018-02-12 17:05:00",32306,"CKVY",13.87,33.84,33.81,34.01,33.52,63.74,65.01,63.57,0.419,23.09,23.43,22.75,7.468,7.354,236.6,10.74,12.28,121.5283,10.55,0.01206481,0.01997721,0.1102518
"2018-02-12 17:10:00",32307,"CKVY",13.86,33.78,33.84,33.96,33.65,63.51,65.22,63.13,0.417,23,23.44,22.5,7.663,7.587,243.8,8.97,10.08,135.1388,10.55,0.01206481,0.01997721,0.1102518
"2018-02-12 17:15:00",32308,"CKVY",13.85,33.78,33.67,33.84,33.53,64.47,65.33,63.37,0.423,22.93,23.31,22.55,7.495,7.65,238.8,12.27,9.64,136.0596,10.55,0.01181434,0.01896463,0.0714604
"2018-02-12 17:20:00",32309,"CKVY",13.73,33.78,33.78,33.96,33.59,62.62,65.5,62.17,0.411,22.85,23.57,22.21,6.583,6.96,215.5,10.95,8.55,127.7866,10.55,0.01181434,0.01896463,0.0714604
"2018-02-12 17:25:00",32310,"CKVY",13.28,33.04,33.52,33.91,33.04,64.17,64.3,62.62,0.409,22.42,22.83,22.07,6.33,6.397,181,12.35,8.99,118.3799,10.55,0.01181434,0.01896463,0.0714604
"2018-02-12 17:30:00",32311,"CKVY",13.15,32.43,32.7,33.11,32.36,64.27,64.78,62.9,0.399,21.82,22.45,21.43,5.58,5.933,189.4,9.73,6.576,99.93481,10.55,0.006811189,0.01301436,0.03753421
"2018-02-12 17:35:00",32312,"CKVY",13.1,31.94,32.16,32.43,31.87,66.61,66.75,63.65,0.406,21.72,22.23,21.37,4.947,5.317,183.6,7.262,6.138,71.49401,10.55,0.006811189,0.01301436,0.03753421
"2018-02-12 17:40:00",32313,"CKVY",13.07,31.57,31.79,32,31.5,68.26,68.29,66.54,0.41,22.29,22.5,22.02,3.669,4.357,170.6,9.78,3.507,45.43065,10.55,0.006811189,0.01301436,0.03753421
"2018-02-12 17:45:00",32314,"CKVY",13.05,30.95,31.22,31.57,30.95,69.77,69.91,68.26,0.408,22.25,22.47,22.03,2.862,3.228,156.2,7.588,2.63,29.57744,10.55,-0.001790356,0.00179205,0.01626711
"2018-02-12 17:50:00",32315,"CKVY",13.01,30.45,30.71,31.07,30.39,74.4,74.44,69.8,0.427,22.9,23.38,22.31,2.192,2.479,140.8,3.82,2.63,23.21905,10.55,-0.001790356,0.00179205,0.01626711
"2018-02-12 17:55:00",32316,"CKVY",12.99,29.96,30.17,30.52,29.84,74.99,75.06,74.23,0.422,23.11,23.43,22.88,2.299,2.209,140.8,2.826,3.288,16.96866,10.55,-0.001790356,0.00179205,0.01626711
"2018-02-12 18:00:00",32317,"CKVY",12.98,29.53,29.76,30.08,29.4,76.88,76.88,74.99,0.425,23.08,23.21,22.9,2.418,2.367,135.8,7.894,2.85,11.21734,10.54,-0.0004544406,-0.000342682,0.005992668
"2018-02-12 18:05:00",32318,"CKVY",12.97,29.59,29.53,29.65,29.4,76.84,77.29,76.6,0.426,23.19,23.35,23,2.536,2.489,111.9,2.265,2.85,6.53709,10.54,-0.0004544406,-0.000342682,0.005992668
"2018-02-12 18:10:00",32319,"CKVY",12.96,29.22,29.35,29.59,29.1,77.94,78.08,76.36,0.425,23.06,23.3,22.83,2.334,2.466,95.7,7.378,2.63,3.384401,10.54,-0.0004544406,-0.000342682,0.005992668
"2018-02-12 18:15:00",32320,"CKVY",12.95,28.85,29.11,29.28,28.79,77.39,77.97,77.39,0.416,23.03,23.21,22.61,2.081,2.223,79.76,7.288,2.411,1.751559,10.54,-0.0008920414,-0.0009248517,0.0007527278
"2018-02-12 18:20:00",32321,"CKVY",12.94,28.42,28.62,28.91,28.42,76.95,77.46,76.81,0.406,22.35,22.75,22.11,1.653,1.857,49.34,8.46,1.534,0.8600796,10.54,-0.0008920414,-0.0009248517,0.0007527278
"2018-02-12 18:25:00",32322,"CKVY",12.93,27.86,28.03,28.54,27.74,79.9,79.93,76.91,0.412,22.32,22.52,22.03,1.148,1.423,240.5,52.89,2.411,0.3455516,10.54,-0.0008920414,-0.0009248517,0.0007527278
"2018-02-12 18:30:00",32323,"CKVY",12.93,28.3,27.99,28.42,27.62,78.09,79.97,78.02,0.41,22.4,22.6,22.19,1.058,1.17,257.3,5.004,2.63,0.1066809,10.54,-0.001760871,-0.002221635,2.5E-07
"2018-02-12 18:35:00",32324,"CKVY",12.92,29.17,28.68,29.23,28.24,74.9,78.12,74.9,0.408,22.32,22.49,22.18,1.056,1.036,292.6,11.1,1.973,0.01220689,10.54,-0.001760871,-0.002221635,2.5E-07
"2018-02-12 18:40:00",32325,"CKVY",12.92,28.12,28.71,29.42,27.99,81.7,81.7,74.42,0.426,22.54,23.26,22.17,1.708,1.31,302.8,13.24,3.726,0,10.54,-0.001760871,-0.002221635,2.5E-07
"2018-02-12 18:45:00",32326,"CKVY",12.91,27.99,27.94,28.24,27.62,82.8,83.8,81.8,0.43,23.45,23.71,23.14,2.276,1.884,344.7,10.95,4.165,0,10.54,-0.001874455,-0.002398724,2.5E-07
"2018-02-12 18:50:00",32327,"CKVY",12.9,27.94,28.12,28.43,27.81,79.6,82.8,79.57,0.412,22.99,23.68,22.32,2.844,2.577,3.896,7.054,4.384,0,10.54,-0.001874455,-0.002398724,2.5E-07
"2018-02-12 18:55:00",32328,"CKVY",12.9,27.57,27.65,27.87,27.44,79.33,79.68,79.02,0.404,22.11,22.4,21.89,2.893,2.942,6.869,6.922,3.946,0,10.54,-0.001874455,-0.002398724,2.5E-07
"2018-02-12 19:00:00",32329,"CKVY",12.9,27.26,27.26,27.57,27.02,80.5,80.6,79.06,0.405,21.82,22.08,21.6,2.788,2.857,350,16.83,4.165,0,10.54,-0.0008020596,-0.0008065046,2.5E-07
"2018-02-12 19:05:00",32330,"CKVY",12.89,26.71,27.09,27.39,26.58,85.3,85.4,79.92,0.42,22.49,22.97,21.86,3.076,2.916,313.7,6.238,4.384,0,10.54,-0.0008020596,-0.0008065046,2.5E-07
"2018-02-12 19:10:00",32331,"CKVY",12.89,25.97,26.64,27.08,25.97,84.9,85.8,83.9,0.405,22.75,23.31,22.05,3.149,3.11,312.8,12.19,3.946,0,10.54,-0.0008020596,-0.0008065046,2.5E-07
"2018-02-12 19:15:00",32332,"CKVY",12.88,26.15,25.81,26.21,25.41,87.2,88.6,84.8,0.419,22.44,23.12,21.7,3.231,3.199,309.1,5.019,3.726,0,10.53,-0.000943543,-0.001006105,2.5E-07
"2018-02-12 19:20:00",32333,"CKVY",12.88,27.64,26.73,27.7,26.15,87,88.5,87,0.445,23.56,24.37,22.88,2.96,3.105,326.7,14.97,3.946,0,10.53,-0.000943543,-0.001006105,2.5E-07
"2018-02-12 19:25:00",32334,"CKVY",12.88,27.26,27.26,27.76,26.96,81.8,87.1,81.8,0.412,22.98,24.37,22.39,2.505,2.749,111.9,44.74,2.85,0,10.53,-0.000943543,-0.001006105,2.5E-07
"2018-02-12 19:30:00",32335,"CKVY",12.87,26.09,26.92,27.39,26.03,85.7,85.7,81.7,0.411,22.44,22.75,22.1,1.865,2.143,171.7,34.53,2.63,0,10.53,-0.001168597,-0.001316114,2.5E-07
"2018-02-12 19:35:00",32336,"CKVY",12.87,26.65,26.39,26.77,26.03,84.1,87.4,83.7,0.413,22.75,23.03,22.36,1.461,1.628,261,19.09,3.069,0,10.53,-0.001168597,-0.001316114,2.5E-07
"2018-02-12 19:40:00",32337,"CKVY",12.87,26.28,26.51,26.71,26.28,83.1,84.5,80.8,0.402,22.01,22.67,21.32,1.698,1.512,240.5,36.03,4.822,0,10.54,-0.001168597,-0.001316114,2.5E-07
"2018-02-12 19:45:00",32338,"CKVY",12.87,25.42,25.74,26.28,25.36,84.7,84.7,82.8,0.395,21.52,21.85,21.29,1.608,1.757,232.9,8.9,2.85,0,10.54,-0.001786187,-0.002257814,2.5E-07
"2018-02-12 19:50:00",32339,"CKVY",12.86,26.41,25.91,26.41,25.36,83.8,85.5,82.9,0.407,21.8,22.18,21.46,1.542,1.61,220.2,18.64,2.192,0,10.54,-0.001786187,-0.002257814,2.5E-07
"2018-02-12 19:55:00",32340,"CKVY",12.86,26.1,26.23,26.6,25.79,80.1,84.5,80.1,0.384,21.64,22.56,20.8,1.418,1.453,264.2,54.94,3.069,0,10.54,-0.001786187,-0.002257814,2.5E-07
"2018-02-12 20:00:00",32341,"CKVY",12.86,25.92,26.24,26.54,25.8,79.08,80.7,78.36,0.377,20.72,21.4,20.15,2.018,1.655,286.7,18.03,3.946,0,10.54,-0.001739128,-0.002194544,2.5E-07
"2018-02-12 20:05:00",32342,"CKVY",12.85,24.87,25.51,25.92,24.87,82,82.1,78.88,0.374,20.58,21.22,19.7,2.682,2.35,286.3,21.4,6.576,0,10.54,-0.001739128,-0.002194544,2.5E-07
"2018-02-12 20:10:00",32343,"CKVY",12.85,23.76,24.17,24.94,23.7,87.6,87.6,82.1,0.381,20.56,20.88,20.01,3.03,2.951,253.3,8.05,4.165,0,10.54,-0.001739128,-0.002194544,2.5E-07
"2018-02-12 20:15:00",32344,"CKVY",12.85,23.21,23.47,23.82,23.08,89.6,89.6,87.5,0.381,20.65,20.95,20.34,2.859,2.907,220,12.35,3.288,0,10.54,-0.001079493,-0.001206804,2.5E-07
"2018-02-12 20:20:00",32345,"CKVY",12.84,24.88,24.18,24.94,23.21,88.5,90.9,88.4,0.404,21.64,22.04,20.66,2.73,2.817,201.8,8.3,3.946,0,10.54,-0.001079493,-0.001206804,2.5E-07
"2018-02-12 20:25:00",32346,"CKVY",12.85,24.38,24.83,25,24.38,88.4,88.7,88,0.395,21.88,22.07,21.43,2.734,2.656,175.7,4.632,4.165,0,10.54,-0.001079493,-0.001206804,2.5E-07
"2018-02-12 20:30:00",32347,"CKVY",12.83,24.63,24.14,24.63,23.83,90.7,91,88.3,0.41,21.57,22.31,20.98,2.806,2.86,171.9,11.12,3.726,0,10.54,-0.001308612,-0.001518335,2.5E-07
"2018-02-12 20:35:00",32348,"CKVY",12.84,24.69,24.75,24.94,24.45,89.5,90.8,89.5,0.405,22.31,22.48,22,2.101,2.459,157.4,11.6,1.973,0,10.54,-0.001308612,-0.001518335,2.5E-07
"2018-02-12 20:40:00",32349,"CKVY",12.83,23.83,24.44,24.82,23.83,90,90.1,89.5,0.393,21.9,22.2,21.32,1.284,1.686,212.9,43.9,1.973,0,10.54,-0.001308612,-0.001518335,2.5E-07
"2018-02-12 20:45:00",32350,"CKVY",12.83,22.59,23.24,23.95,22.53,89.8,90.8,89.6,0.372,20.78,21.49,19.95,1.24,1.216,265.9,13.39,2.85,0,10.54,-0.001835282,-0.002325105,2.5E-07
"2018-02-12 20:50:00",32351,"CKVY",12.83,23.89,23.59,24.02,22.47,90.8,93,89.8,0.397,21.55,22.2,19.93,1.238,1.283,252.8,51.96,2.85,0,10.54,-0.001835282,-0.002325105,2.5E-07
"2018-02-12 20:55:00",32352,"CKVY",12.81,23.64,23.63,23.83,23.39,90.8,90.8,90,0.393,21.22,21.54,20.92,1.365,1.279,36.05,30.14,1.973,0,10.54,-0.001835282,-0.002325105,2.5E-07
"2018-02-12 21:00:00",32353,"CKVY",12.82,24.27,23.95,24.33,23.58,90.4,91.3,90.4,0.402,21.69,22.01,21.29,1.124,1.256,36.92,3.221,1.973,0,10.54,-0.002166904,-0.002892865,2.5E-07
"2018-02-12 21:05:00",32354,"CKVY",12.82,24.58,24.18,24.58,23.9,90.6,90.7,89.6,0.408,21.67,22.23,21.31,1.289,1.131,1.643,29.2,2.192,0,10.54,-0.002166904,-0.002892865,2.5E-07
"2018-02-12 21:10:00",32355,"CKVY",12.82,24.7,24.85,25.01,24.58,87.7,90.7,87.7,0.397,22.09,22.46,21.57,1.507,1.444,303.4,12.37,2.411,0,10.54,-0.002166904,-0.002892865,2.5E-07
"2018-02-12 21:15:00",32356,"CKVY",12.82,23.53,24.02,24.7,23.46,88.9,89.1,87.1,0.383,21.02,21.58,20.64,1.656,1.566,304.2,5.296,2.63,0,10.54,-0.002065414,-0.002717536,2.5E-07
"2018-02-12 21:20:00",32357,"CKVY",12.82,23.22,23.13,23.59,22.78,91.4,91.4,88.9,0.389,20.55,21.08,20.23,1.7,1.655,302.8,8.54,2.411,0,10.54,-0.002065414,-0.002717536,2.5E-07
"2018-02-12 21:25:00",32358,"CKVY",12.82,22.91,23.21,23.46,22.85,91.3,91.9,90.8,0.383,21.06,21.44,20.58,2.306,1.968,298,4.012,4.165,0,10.54,-0.002065414,-0.002717536,2.5E-07
"2018-02-12 21:30:00",32359,"CKVY",12.81,22.29,22.5,22.97,22.23,92.5,92.5,91,0.378,20.43,20.83,20.13,2.842,2.568,312,3.638,3.946,0,10.54,-0.001664442,-0.002060237,2.5E-07
"2018-02-12 21:35:00",32360,"CKVY",12.81,21.98,22.15,22.54,21.79,92.2,92.8,91.7,0.372,20.21,20.76,19.76,3.285,3.108,301.7,6.687,3.726,0,10.54,-0.001664442,-0.002060237,2.5E-07
"2018-02-12 21:40:00",32361,"CKVY",12.81,23.59,22.92,23.59,21.86,92.4,93.8,92.2,0.399,21.22,21.9,19.94,2.674,3.148,285.4,32.23,3.946,0,10.54,-0.001664442,-0.002060237,2.5E-07
"2018-02-12 21:45:00",32362,"CKVY",12.81,22.6,23.32,23.65,22.6,89.3,92.3,89.3,0.37,21.01,21.73,19.93,1.898,2.155,205.4,29.9,5.48,0,10.54,-0.00139232,-0.001638413,2.5E-07
"2018-02-12 21:50:00",32363,"CKVY",12.81,21.86,21.94,22.61,21.68,94.6,94.6,89.3,0.38,20.13,20.55,19.62,2.634,2.264,167.8,11.98,6.576,0,10.54,-0.00139232,-0.001638413,2.5E-07
"2018-02-12 21:55:00",32364,"CKVY",12.8,22.61,22.25,22.61,21.8,92.8,94.7,92.8,0.385,20.78,21.03,20.48,3.476,2.958,187.3,14.15,5.699,0,10.54,-0.00139232,-0.001638413,2.5E-07
"2018-02-12 22:00:00",32365,"CKVY",12.81,22.55,22.76,23.1,22.48,89.5,92.8,89.5,0.37,20.78,21.01,19.92,4.126,3.905,238.3,27.82,4.822,0,10.54,-0.00134008,-0.001560597,2.5E-07
"2018-02-12 22:05:00",32366,"CKVY",12.78,22.61,22.36,22.67,21.99,91.3,91.8,89.1,0.379,20.13,20.58,19.37,3.425,3.802,256.2,16.46,4.603,0,10.54,-0.00134008,-0.001560597,2.5E-07
"2018-02-12 22:10:00",32367,"CKVY",12.8,20.63,21.05,22.61,20.32,93.4,93.4,88.1,0.356,18.67,20.43,17.71,3.123,3.24,320.5,22.06,4.165,0,10.54,-0.00134008,-0.001560597,2.5E-07
"2018-02-12 22:15:00",32368,"CKVY",12.8,20.63,20.49,20.75,20.2,94.7,94.8,93.3,0.361,19.06,19.41,18.6,3.392,3.282,257.2,7.255,4.603,0,10.54,-0.001105399,-0.001242244,2.5E-07
"2018-02-12 22:20:00",32369,"CKVY",12.79,20.69,20.69,20.94,20.32,93.7,94.7,92.9,0.358,19.17,19.6,18.59,3.278,3.365,292.7,27.22,4.165,0,10.54,-0.001105399,-0.001242244,2.5E-07
"2018-02-12 22:25:00",32370,"CKVY",12.79,20.75,21.16,21.62,20.69,91.4,94.2,91.4,0.35,19.46,20.06,18.59,3.305,3.24,299.3,17.15,4.384,0,10.54,-0.001105399,-0.001242244,2.5E-07
"2018-02-12 22:30:00",32371,"CKVY",12.79,21.62,21.03,21.62,20.63,93.7,93.9,91.4,0.373,19.25,20.11,18.55,3.527,3.439,314.5,6.71,5.699,0,10.54,-0.0012084,-0.001381418,2.5E-07
"2018-02-12 22:35:00",32372,"CKVY",12.78,22.05,21.99,22.36,21.5,90.5,93.7,90.4,0.366,20.2,20.63,19.68,3.258,3.404,261.5,37.8,4.822,0,10.54,-0.0012084,-0.001381418,2.5E-07
"2018-02-12 22:40:00",32373,"CKVY",12.78,21.06,21.55,22.18,21,90.7,91.1,89.7,0.352,19.17,19.78,18.73,2.841,3.091,245.8,25.45,3.507,0,10.54,-0.0012084,-0.001381418,2.5E-07
"2018-02-12 22:45:00",32374,"CKVY",12.78,21.37,21.24,21.5,20.88,90.6,91.7,90.3,0.357,19,19.45,18.58,2.187,2.514,309.5,7.674,3.507,0,10.54,-0.001232849,-0.0014213,2.5E-07
"2018-02-12 22:50:00",32375,"CKVY",12.78,21,21.3,21.43,21,90.2,90.9,90.2,0.349,18.99,19.18,18.57,2.035,2.065,339.2,40.68,2.192,0,10.54,-0.001232849,-0.0014213,2.5E-07
"2018-02-12 22:55:00",32376,"CKVY",12.78,20.81,21.06,21.25,20.81,91.3,91.6,90.1,0.351,18.89,19.13,18.5,1.528,1.848,166.7,33.7,2.192,0,10.54,-0.001232849,-0.0014213,2.5E-07
"2018-02-12 23:00:00",32377,"CKVY",12.78,21,20.79,21.13,20.51,93,93,91.3,0.36,18.81,19.42,18.44,1.206,1.189,174.8,28.9,4.384,0,10.54,-0.001770383,-0.002256946,2.5E-07
"2018-02-12 23:05:00",32378,"CKVY",12.77,20.26,20.6,21,20.14,93.9,94,92.9,0.352,19,19.38,18.59,2.126,1.644,171.2,11.51,5.042,0,10.54,-0.001770383,-0.002256946,2.5E-07
"2018-02-12 23:10:00",32379,"CKVY",12.77,21.19,20.74,21.25,20.14,94.6,95.3,93.9,0.369,19.49,19.94,18.67,3.192,2.642,196.1,10.44,4.822,0,10.54,-0.001770383,-0.002256946,2.5E-07
"2018-02-12 23:15:00",32380,"CKVY",12.77,20.26,20.85,21.25,20.26,93.3,94.5,93.1,0.35,19.29,19.92,18.63,3.71,3.629,221.3,7.704,3.946,0,10.54,-0.001473384,-0.001765901,2.5E-07
"2018-02-12 23:20:00",32381,"CKVY",12.77,19.7,19.87,20.32,19.64,94.2,94.2,93.3,0.345,18.35,18.71,18.13,3.403,3.521,232.1,3.314,4.165,0,10.54,-0.001473384,-0.001765901,2.5E-07
"2018-02-12 23:25:00",32382,"CKVY",12.77,19.52,19.71,19.95,19.52,94.6,94.9,94.2,0.344,18.41,18.67,18.17,3.364,3.354,237.8,8.42,3.946,0,10.54,-0.001473384,-0.001765901,2.5E-07
"2018-02-12 23:30:00",32383,"CKVY",12.77,20.38,19.53,20.38,18.9,95.8,95.8,93.6,0.361,18.23,19.36,17.36,3.282,3.197,298.3,26.23,5.918,0,10.55,-0.001224734,-0.0014077,2.5E-07
"2018-02-12 23:35:00",32384,"CKVY",12.75,20.51,20.54,20.75,20.26,93.6,95.8,93.6,0.355,19.22,19.54,18.9,3.144,3.341,339.2,7.17,5.48,0,10.54,-0.001224734,-0.0014077,2.5E-07
"2018-02-12 23:40:00",32385,"CKVY",12.76,20.45,20.45,20.63,20.26,93.4,93.6,93.2,0.353,18.86,19.08,18.61,2.58,2.861,330.9,6.815,2.411,0,10.54,-0.001224734,-0.0014077,2.5E-07
"2018-02-12 23:45:00",32386,"CKVY",12.76,20.38,20.56,20.75,20.38,93,94,92.9,0.351,18.99,19.21,18.67,2.659,2.68,318.8,10.96,4.165,0,10.55,-0.001348856,-0.001582958,2.5E-07
"2018-02-12 23:50:00",32387,"CKVY",12.76,19.89,20.17,20.51,19.83,92.6,93,92.6,0.342,18.42,18.81,18.05,2.761,2.618,311.2,6.726,3.946,0,10.55,-0.001348856,-0.001582958,2.5E-07
"2018-02-12 23:55:00",32388,"CKVY",12.75,21.19,20.78,21.25,19.83,93.6,94.6,92.7,0.366,19.32,19.8,18.05,2.578,2.736,263.9,48.76,4.165,0,10.55,-0.001348856,-0.001582958,2.5E-07
"2018-02-13 00:00:00",32389,"CKVY",12.76,20.39,20.79,21.25,20.39,91.1,93.6,91.1,0.344,18.86,19.69,18.2,1.518,2.104,356.1,72.1,0.877,0,10.55,-0.001470776,-0.001771418,2.5E-07
"2018-02-13 00:05:00",32390,"CKVY",12.74,19.96,20.07,20.51,19.71,92.6,92.6,90.9,0.343,17.95,18.34,17.65,0.806,1.075,329,47.86,2.63,0,10.55,-0.001470776,-0.001771418,2.5E-07
"2018-02-13 00:10:00",32391,"CKVY",12.75,19.83,20.15,20.39,19.77,92.9,94.1,92.6,0.342,18.58,18.95,18.04,1.326,0.921,323.6,5.399,4.384,0,10.55,-0.001470776,-0.001771418,2.5E-07
"2018-02-13 00:15:00",32392,"CKVY",12.75,19.83,19.84,20.02,19.65,93.5,93.7,92.8,0.345,18.23,18.49,17.92,2.07,1.809,333.2,8.15,4.384,0,10.55,-0.002004291,-0.002670762,2.5E-07
"2018-02-13 00:20:00",32393,"CKVY",12.75,19.9,19.9,20.02,19.77,93.5,93.7,93.4,0.346,18.34,18.5,18.18,2.122,2.15,332.8,10.05,2.192,0,10.55,-0.002004291,-0.002670762,2.5E-07
"2018-02-13 00:25:00",32394,"CKVY",12.75,19.4,19.66,20.02,19.4,92.8,93.6,92.8,0.336,18.01,18.47,17.66,2.052,2.173,328.8,16.86,3.069,0,10.55,-0.002004291,-0.002670762,2.5E-07
"2018-02-13 00:30:00",32395,"CKVY",12.74,19.34,19.3,19.46,19.03,92.3,92.9,91.9,0.333,17.44,17.68,17.08,2.202,2.043,12.54,7.276,4.165,0,10.55,-0.001574084,-0.001944187,2.5E-07
"2018-02-13 00:35:00",32396,"CKVY",12.74,19.77,19.55,19.9,19.28,91.7,92.3,91.7,0.337,17.6,17.93,17.38,2.372,2.326,359.2,4.784,2.192,0,10.55,-0.001574084,-0.001944187,2.5E-07
"2018-02-13 00:40:00",32397,"CKVY",12.74,19.22,19.37,19.77,19.03,91.3,91.7,90.5,0.328,17.17,17.74,16.72,1.878,2.1,2.022,3.631,1.754,0,10.55,-0.001574084,-0.001944187,2.5E-07
"2018-02-13 00:45:00",32398,"CKVY",12.73,19.03,19.28,19.46,18.91,90.9,91.9,90.9,0.324,17.21,17.49,16.68,1.68,1.739,359.8,6.844,2.63,0,10.55,-0.001526622,-0.001883706,2.5E-07
"2018-02-13 00:50:00",32399,"CKVY",12.74,18.84,18.94,19.15,18.66,90.4,90.9,90.2,0.319,16.62,16.93,16.27,1.252,1.502,355.7,1.939,1.973,0,10.55,-0.001526622,-0.001883706,2.5E-07
"2018-02-13 00:55:00",32400,"CKVY",12.74,18.91,18.62,18.91,18.35,93,93,90.3,0.329,16.51,17.2,16.1,1.196,1.245,172.3,43.71,1.754,0,10.55,-0.001526622,-0.001883706,2.5E-07
"2018-02-13 01:00:00",32401,"CKVY",12.73,17.48,18.44,18.91,17.42,90.2,93.1,89.9,0.3,16.49,17.25,14.99,0.921,1.013,268.2,15.86,2.411,0,10.55,-0.00189221,-0.002512757,2.5E-07
"2018-02-13 01:05:00",32402,"CKVY",12.71,16.81,17.12,17.55,16.74,91.6,91.6,90.1,0.296,14.94,15.21,14.61,1.293,1.089,303.6,6.192,2.192,0,10.55,-0.00189221,-0.002512757,2.5E-07
"2018-02-13 01:10:00",32403,"CKVY",12.73,16.93,16.94,17.18,16.68,93.1,93.2,91.5,0.303,15.15,15.52,14.69,1.017,1.17,312.6,7.922,0.877,0,10.55,-0.00189221,-0.002512757,2.5E-07
"2018-02-13 01:15:00",32404,"CKVY",12.73,17.06,16.94,17.24,16.74,93.4,93.5,92.8,0.305,15.29,15.67,15.06,0.774,0.928,118.3,14.06,1.096,0,10.55,-0.001931898,-0.002619152,2.5E-07
"2018-02-13 01:20:00",32405,"CKVY",12.73,17.18,17.25,17.49,17.06,93.9,94,93.3,0.309,15.74,16.05,15.46,1.089,0.833,149,10.51,3.726,0,10.55,-0.001931898,-0.002619152,2.5E-07
"2018-02-13 01:25:00",32406,"CKVY",12.72,17.99,17.44,18.05,17.06,96.9,96.9,93.8,0.33,16.33,17.31,15.58,2.13,1.614,181.1,7.109,3.946,0,10.55,-0.001931898,-0.002619152,2.5E-07
"2018-02-13 01:30:00",32407,"CKVY",12.72,18.79,18.32,18.79,17.93,97.4,97.5,96.9,0.343,17.67,18.17,17.18,3.017,2.543,191.4,6.135,4.603,0,10.55,-0.001760884,-0.00226603,2.5E-07
"2018-02-13 01:35:00",32408,"CKVY",12.71,18.67,18.7,18.98,18.48,91.7,97.4,91.7,0.322,17.46,18.33,16.54,3.574,3.35,179.7,4.071,5.261,0,10.55,-0.001760884,-0.00226603,2.5E-07
"2018-02-13 01:40:00",32409,"CKVY",12.71,19.6,19.31,19.85,18.67,91,93,91,0.332,17.42,18.1,16.64,4.13,3.772,167.4,12.61,7.453,0,10.55,-0.001760884,-0.00226603,2.5E-07
"2018-02-13 01:45:00",32410,"CKVY",12.72,19.54,19.58,19.72,19.41,89.8,91,89.7,0.327,17.19,17.39,16.98,4.501,4.467,149.5,9.87,7.234,0,10.55,-0.0009590833,-0.001053904,2.5E-07
"2018-02-13 01:50:00",32411,"CKVY",12.71,19.97,19.74,20.03,19.47,88.9,90.8,88.9,0.33,17.29,17.55,16.95,4.139,4.314,135.7,14.63,4.165,0,10.55,-0.0009590833,-0.001053904,2.5E-07
"2018-02-13 01:55:00",32412,"CKVY",12.71,20.22,20.17,20.4,19.85,88.6,89.3,88.6,0.332,17.41,17.68,17.07,3.38,3.802,100.8,16.87,4.165,0,10.56,-0.0009590833,-0.001053904,2.5E-07
"2018-02-13 02:00:00",32413,"CKVY",12.69,20.28,20.25,20.34,20.15,88.7,88.7,88,0.333,17.32,17.54,17.17,2.878,3.008,116,13.15,3.946,0,10.56,-0.0008124488,-0.000862266,2.5E-07
"2018-02-13 02:05:00",32414,"CKVY",12.7,20.28,20.24,20.4,20.09,90.3,90.4,88.6,0.339,17.58,17.97,17.34,3.121,3.01,133.4,5.344,5.042,0,10.56,-0.0008124488,-0.000862266,2.5E-07
"2018-02-13 02:10:00",32415,"CKVY",12.7,20.03,20.04,20.28,19.85,87.6,90.5,87.6,0.326,17.27,17.9,16.83,3.609,3.414,117.9,10.38,5.261,0,10.56,-0.0008124488,-0.000862266,2.5E-07
"2018-02-13 02:15:00",32416,"CKVY",12.71,19.91,19.97,20.15,19.78,87.3,88.1,87.1,0.323,16.88,17.14,16.56,4.001,3.82,110,7.186,5.042,0,10.56,-0.0008774963,-0.000949197,2.5E-07
"2018-02-13 02:20:00",32417,"CKVY",12.7,19.97,19.95,20.09,19.78,87.8,87.8,87.2,0.325,16.81,17,16.63,3.998,4.022,107.3,5.497,5.042,0,10.56,-0.0008774963,-0.000949197,2.5E-07
"2018-02-13 02:25:00",32418,"CKVY",12.7,20.09,20.01,20.15,19.85,89.1,89.5,87.7,0.332,17.23,17.55,16.88,3.813,3.842,120.2,5.375,4.603,0,10.56,-0.0008774963,-0.000949197,2.5E-07
"2018-02-13 02:30:00",32419,"CKVY",12.69,20.15,20.15,20.34,19.97,88.1,89.4,87.4,0.329,17.22,17.6,16.91,3.729,3.749,129.2,7.083,5.48,0,10.56,-0.000707067,-0.0007256865,2.5E-07
"2018-02-13 02:35:00",32420,"CKVY",12.69,19.54,19.96,20.28,19.54,86.2,88.1,86.2,0.314,16.71,17.32,16.09,4.201,3.934,121.2,9.82,6.357,0,10.56,-0.000707067,-0.0007256865,2.5E-07
"2018-02-13 02:40:00",32421,"CKVY",12.69,19.47,19.47,19.66,19.29,87.1,87.1,85.8,0.316,16.08,16.36,15.84,4.426,4.387,106.1,6.233,6.576,0,10.56,-0.000707067,-0.0007256865,2.5E-07
"2018-02-13 02:45:00",32422,"CKVY",12.69,19.91,19.68,19.97,19.41,87,87.3,86.9,0.322,16.46,16.73,16.15,4.462,4.483,100.2,6.091,5.261,0,10.56,-0.0005010561,-0.000465202,2.5E-07
"2018-02-13 02:50:00",32423,"CKVY",12.68,20.22,20.08,20.28,19.85,87.2,88.3,86.9,0.327,17,17.29,16.57,3.643,4.106,95.7,8.26,4.603,0,10.56,-0.0005010561,-0.000465202,2.5E-07
"2018-02-13 02:55:00",32424,"CKVY",12.69,20.15,20.29,20.4,20.15,86.5,87.2,85.8,0.323,16.87,17.13,16.67,2.693,3.156,125.2,17.28,2.192,0,10.56,-0.0005010561,-0.000465202,2.5E-07
"2018-02-13 03:00:00",32425,"CKVY",12.69,20.15,20.24,20.4,20.09,87.5,88.4,86.5,0.327,17.18,17.4,16.84,2.196,2.403,176.1,16.79,3.288,0,10.56,-0.0008693556,-0.0009397181,2.5E-07
"2018-02-13 03:05:00",32426,"CKVY",12.68,20.15,20.11,20.22,19.97,87.9,87.9,86.9,0.328,16.98,17.2,16.75,2.083,2.115,220.3,5.637,3.288,0,10.56,-0.0008693556,-0.0009397181,2.5E-07
"2018-02-13 03:10:00",32427,"CKVY",12.68,20.15,20.09,20.28,19.97,87.6,87.9,86.8,0.327,16.94,17.26,16.68,2.458,2.256,214.4,7.371,3.288,0,10.56,-0.0008693556,-0.0009397181,2.5E-07
"2018-02-13 03:15:00",32428,"CKVY",12.68,20.15,20.15,20.28,20.03,87.9,88.1,87.3,0.328,17.07,17.31,16.89,2.159,2.338,238.7,16.76,1.973,0,10.56,-0.001296065,-0.001545445,2.5E-07
"2018-02-13 03:20:00",32429,"CKVY",12.68,20.15,20.21,20.28,20.09,88.3,88.7,87.7,0.33,17.28,17.47,17.03,2.184,2.109,320.3,15.84,3.946,0,10.56,-0.001296065,-0.001545445,2.5E-07
"2018-02-13 03:25:00",32430,"CKVY",12.68,19.91,19.96,20.28,19.78,86.7,88.3,86.4,0.321,16.72,17.37,16.39,2.365,2.3,349.1,6.986,3.946,0,10.56,-0.001296065,-0.001545445,2.5E-07
"2018-02-13 03:30:00",32431,"CKVY",12.66,20.03,19.98,20.15,19.85,86.8,87.5,86.7,0.323,16.78,16.95,16.56,2.153,2.278,335.6,12.15,2.192,0,10.57,-0.001296149,-0.001546296,2.5E-07
"2018-02-13 03:35:00",32432,"CKVY",12.67,20.34,20.18,20.4,19.97,87.9,87.9,86.8,0.331,17,17.38,16.74,1.396,1.842,303.4,8.64,0.877,0,10.57,-0.001296149,-0.001546296,2.5E-07
"2018-02-13 03:40:00",32433,"CKVY",12.65,20.46,20.35,20.52,20.21,87.6,87.9,87,0.332,17.2,17.43,17.02,0.69,0.919,318.6,16.3,2.411,0,10.57,-0.001296149,-0.001546296,2.5E-07
"2018-02-13 03:45:00",32434,"CKVY",12.67,20.03,20.21,20.65,19.9,86.4,88,86.4,0.321,16.99,17.64,16.52,1.156,0.926,309.7,6.232,3.288,0,10.57,-0.001883429,-0.002492882,2.5E-07
"2018-02-13 03:50:00",32435,"CKVY",12.65,20.34,20.16,20.46,19.9,88,88.1,86.4,0.332,16.97,17.51,16.53,1.646,1.343,301,8.86,3.069,0,10.57,-0.001883429,-0.002492882,2.5E-07
"2018-02-13 03:55:00",32436,"CKVY",12.66,20.58,20.5,20.77,20.27,88.3,88.6,87,0.336,17.43,17.92,17.16,2.15,1.984,281.8,7.372,3.288,0,10.57,-0.001883429,-0.002492882,2.5E-07
"2018-02-13 04:00:00",32437,"CKVY",12.65,20.33,20.44,20.77,20.27,85.5,88.8,85.1,0.322,17.06,17.94,16.51,1.837,2.064,314,20.3,3.726,0,10.57,-0.001525594,-0.001897676,2.5E-07
"2018-02-13 04:05:00",32438,"CKVY",12.65,20.39,20.37,20.52,20.21,85.9,86,85,0.324,16.7,16.96,16.43,1.318,1.596,266.3,25.28,1.096,0,10.57,-0.001525594,-0.001897676,2.5E-07
"2018-02-13 04:10:00",32439,"CKVY",12.65,20.15,20.32,20.46,20.08,86.5,86.9,85.5,0.323,16.82,17.08,16.62,1.199,1.188,310.5,8.84,3.726,0,10.57,-0.001525594,-0.001897676,2.5E-07
"2018-02-13 04:15:00",32440,"CKVY",12.65,19.65,19.87,20.15,19.53,87.1,87.5,86.5,0.319,16.61,16.84,16.33,1.681,1.445,299.5,12.91,6.138,0,10.57,-0.001722273,-0.002226013,2.5E-07
"2018-02-13 04:20:00",32441,"CKVY",12.65,19.65,19.62,19.77,19.46,88,88,86.8,0.322,16.48,16.8,16.19,2.21,1.991,301.1,8.13,2.411,0,10.57,-0.001722273,-0.002226013,2.5E-07
"2018-02-13 04:25:00",32442,"CKVY",12.65,19.77,19.74,19.9,19.59,88.5,88.6,87.9,0.325,16.81,17.06,16.61,1.942,2.16,314.1,4.591,1.973,0,10.57,-0.001722273,-0.002226013,2.5E-07
"2018-02-13 04:30:00",32443,"CKVY",12.65,19.9,19.78,19.96,19.65,88.4,88.8,87.6,0.327,16.85,17.16,16.57,1.325,1.558,324.2,13.74,1.534,0,10.57,-0.001467811,-0.001810255,2.5E-07
"2018-02-13 04:35:00",32444,"CKVY",12.64,20.14,20.06,20.21,19.77,88.8,89.2,88.4,0.332,17.32,17.52,16.93,0.805,1.057,44.21,14.25,0.658,0,10.57,-0.001467811,-0.001810255,2.5E-07
"2018-02-13 04:40:00",32445,"CKVY",12.62,20.33,20.22,20.39,20.08,88.2,88.9,88.2,0.332,17.37,17.53,17.22,0.791,0.727,174.4,12.63,2.411,0,10.57,-0.001467811,-0.001810255,2.5E-07
"2018-02-13 04:45:00",32446,"CKVY",12.64,20.64,20.47,20.7,20.27,88.8,89.1,88.1,0.339,17.69,17.97,17.3,1.074,0.928,207.5,13.26,3.069,0,10.57,-0.002160741,-0.002984794,2.5E-07
"2018-02-13 04:50:00",32447,"CKVY",12.64,20.76,20.72,20.89,20.52,88.4,88.9,88.4,0.339,17.9,18.1,17.71,1.26,1.137,260.5,19.95,1.754,0,10.57,-0.002160741,-0.002984794,2.5E-07
"2018-02-13 04:55:00",32448,"CKVY",12.64,20.52,20.64,20.89,20.45,87.9,88.6,87.6,0.333,17.62,18.03,17.4,1.536,1.398,266.9,5.249,3.069,0,10.57,-0.002160741,-0.002984794,2.5E-07
"2018-02-13 05:00:00",32449,"CKVY",12.64,20.58,20.58,20.7,20.39,88.2,89.3,87.9,0.336,17.76,17.99,17.49,1.899,1.719,283.6,9.97,3.726,0,10.57,-0.001814494,-0.002359365,2.5E-07
"2018-02-13 05:05:00",32450,"CKVY",12.62,20.39,20.51,20.76,20.33,87.2,89.2,87.1,0.329,17.54,18.05,17.11,2.424,2.149,321.3,23.02,3.288,0,10.57,-0.001814494,-0.002359365,2.5E-07
"2018-02-13 05:10:00",32451,"CKVY",12.61,19.96,20.17,20.45,19.9,86.1,87.3,85.8,0.319,16.78,17.28,16.4,2.707,2.601,0.172,7.341,4.384,0,10.57,-0.001814494,-0.002359365,2.5E-07
"2018-02-13 05:15:00",32452,"CKVY",12.62,20.21,20.01,20.27,19.84,87.1,87.2,85.8,0.326,16.61,17.07,16.34,2.075,2.435,356.5,13.79,2.85,0,10.57,-0.001201613,-0.001406859,2.5E-07
"2018-02-13 05:20:00",32453,"CKVY",12.62,20.27,20.25,20.39,20.08,85.6,87,85.6,0.321,16.77,17.07,16.55,1.392,1.771,15.16,8.92,1.096,0,10.57,-0.001201613,-0.001406859,2.5E-07
"2018-02-13 05:25:00",32454,"CKVY",12.62,20.27,20.43,20.58,20.27,85.1,86.6,85.1,0.32,16.93,17.21,16.52,0.528,0.928,353.9,50.59,2.411,0,10.57,-0.001201613,-0.001406859,2.5E-07
"2018-02-13 05:30:00",32455,"CKVY",12.61,20.08,20.14,20.39,19.9,83.8,85.1,83.8,0.312,16.21,16.64,15.81,0.546,0.524,338.7,12.64,2.411,0,10.57,-0.001954952,-0.002628215,2.5E-07
"2018-02-13 05:35:00",32456,"CKVY",12.61,20.08,20.05,20.15,19.9,85.4,85.4,83.6,0.318,16.12,16.47,15.82,0.659,0.585,259.5,22.37,1.315,0,10.57,-0.001954952,-0.002628215,2.5E-07
"2018-02-13 05:40:00",32457,"CKVY",12.61,20.14,20.09,20.21,19.96,84.9,85.8,84.6,0.317,16.34,16.62,16.12,0.541,0.648,249.6,0.063,0,0,10.57,-0.001954952,-0.002628215,2.5E-07
"2018-02-13 05:45:00",32458,"CKVY",12.59,20.14,20.15,20.27,20.02,85.6,85.9,84.7,0.32,16.46,16.71,16.17,0.518,0.452,323.3,39.38,1.754,0,10.57,-0.002387736,-0.003449187,2.5E-07
"2018-02-13 05:50:00",32459,"CKVY",12.6,20.27,20.25,20.45,20.08,85.7,86.3,85.3,0.322,16.66,16.99,16.38,0.778,0.624,13.59,15.53,3.069,0,10.57,-0.002387736,-0.003449187,2.5E-07
"2018-02-13 05:55:00",32460,"CKVY",12.6,20.27,20.21,20.39,20.02,86.6,86.6,85.2,0.325,16.69,17,16.3,1.629,1.215,54.16,55.11,3.726,0,10.57,-0.002387736,-0.003449187,2.5E-07
"2018-02-13 06:00:00",32461,"CKVY",12.6,20.08,20.2,20.33,20.02,86.6,88.1,86.4,0.322,17.03,17.38,16.6,2.265,1.987,143.7,9,4.165,0,10.57,-0.001824925,-0.002397986,2.5E-07
"2018-02-13 06:05:00",32462,"CKVY",12.59,19.77,19.93,20.27,19.65,85.7,87.3,85.7,0.315,16.51,17.08,16.06,2.846,2.609,129.1,16.89,4.165,0,10.57,-0.001824925,-0.002397986,2.5E-07
"2018-02-13 06:10:00",32463,"CKVY",12.59,19.65,19.68,19.77,19.53,85.2,85.8,85,0.312,16.06,16.2,15.78,2.512,2.708,127.5,19.68,3.507,0,10.57,-0.001824925,-0.002397986,2.5E-07
"2018-02-13 06:15:00",32464,"CKVY",12.59,19.65,19.67,19.84,19.53,84.9,85.7,84.9,0.311,15.97,16.2,15.8,1.616,2.073,104,26.6,1.315,0,10.57,-0.00109076,-0.001254357,2.5E-07
"2018-02-13 06:20:00",32465,"CKVY",12.58,19.77,19.71,19.9,19.59,85.5,85.5,84.4,0.314,15.85,16.25,15.66,0.594,1.08,221.5,63.73,0.658,0,10.57,-0.00109076,-0.001254357,2.5E-07
"2018-02-13 06:25:00",32466,"CKVY",12.59,19.77,19.78,19.9,19.65,85.6,85.9,85.3,0.315,16.15,16.34,15.95,0.513,0.498,323.3,20.57,2.192,0,10.57,-0.00109076,-0.001254357,2.5E-07
"2018-02-13 06:30:00",32467,"CKVY",12.58,19.71,19.73,19.9,19.53,85.7,86.1,85,0.314,16.12,16.4,15.8,0.985,0.695,340.6,16.15,2.63,0,10.57,-0.002183908,-0.00306229,2.5E-07
"2018-02-13 06:35:00",32468,"CKVY",12.56,19.46,19.65,19.9,19.4,85.7,86.6,85.4,0.311,16.13,16.5,15.85,1.735,1.307,356.7,9.37,3.726,0,10.57,-0.002183908,-0.00306229,2.5E-07
"2018-02-13 06:40:00",32469,"CKVY",12.57,19.34,19.26,19.46,19.03,85.6,85.7,84.5,0.309,15.53,15.89,15.15,1.989,1.921,9.91,5.2,3.726,0,10.57,-0.002183908,-0.00306229,2.5E-07
"2018-02-13 06:45:00",32470,"CKVY",12.57,19.4,19.38,19.59,19.22,85,85.6,85,0.308,15.68,15.88,15.45,1.915,1.982,22.47,6.754,1.973,0,10.57,-0.001453592,-0.001804341,2.5E-07
"2018-02-13 06:50:00",32471,"CKVY",12.56,19.28,19.27,19.46,19.09,83.7,84.9,82.8,0.301,15.06,15.61,14.78,1.404,1.725,25.6,16.31,1.754,0,10.57,-0.001453592,-0.001804341,2.5E-07
"2018-02-13 06:55:00",32472,"CKVY",12.56,19.28,19.25,19.4,19.09,83.5,84.1,82.7,0.3,15.05,15.32,14.77,0.974,1.158,56.55,13.76,1.534,0,10.57,-0.001453592,-0.001804341,2.5E-07
"2018-02-13 07:00:00",32473,"CKVY",12.56,19.53,19.41,19.59,19.22,85.8,86.2,83.5,0.312,15.64,16.14,15.04,0.651,0.813,162.1,73.34,1.534,0,10.57,-0.001737332,-0.002277756,2.5E-07
"2018-02-13 07:05:00",32474,"CKVY",12.55,19.16,19.28,19.53,19.03,84.8,85.8,84.5,0.304,15.58,15.96,15.2,1.071,0.849,348,14.23,3.507,0.003333873,10.57,-0.001737332,-0.002277756,2.5E-07
"2018-02-13 07:10:00",32475,"CKVY",12.55,19.03,19.08,19.22,18.91,83.6,85.3,83.6,0.298,15.21,15.52,14.89,1.228,1.126,7.097,12.58,2.192,0.0625241,10.57,-0.001737332,-0.002277756,2.5E-07
"2018-02-13 07:15:00",32476,"CKVY",12.55,19.28,19.18,19.4,18.91,84.6,85,83.5,0.305,15.2,15.64,14.74,1.571,1.37,0.115,15.29,3.726,0.1986209,10.57,-0.00183067,-0.002440651,0.0006472868
"2018-02-13 07:20:00",32477,"CKVY",12.55,18.72,19.15,19.46,18.66,82.5,84.6,82,0.29,14.95,15.53,14.09,2.09,1.782,350.3,7.39,5.042,0.4510038,10.57,-0.00183067,-0.002440651,0.0006472868
"2018-02-13 07:25:00",32478,"CKVY",12.55,18.54,18.68,18.84,18.54,84.4,84.4,82.5,0.294,14.51,14.74,14.28,2.951,2.532,356.6,7.553,4.822,0.8634438,10.57,-0.00183067,-0.002440651,0.0006472868
"2018-02-13 07:30:00",32479,"CKVY",12.54,18.6,18.39,18.6,18.16,85.3,85.4,83.7,0.298,14.53,14.93,14.07,3.571,3.346,9.06,8.92,4.822,1.459227,10.57,-0.000872826,-0.0009670781,0.005699513
"2018-02-13 07:35:00",32480,"CKVY",12.54,18.6,18.55,18.66,18.41,85.3,85.4,84.3,0.298,14.71,15.01,14.48,3.675,3.652,357.2,6.842,5.261,2.453938,10.57,-0.000872826,-0.0009670781,0.005699513
"2018-02-13 07:40:00",32481,"CKVY",12.53,19.03,18.82,19.03,18.54,85.5,86.2,84.4,0.304,15.12,15.45,14.82,3.527,3.617,357.8,9.07,4.822,3.580787,10.57,-0.000872826,-0.0009670781,0.005699513
"2018-02-13 07:45:00",32482,"CKVY",12.53,18.66,18.89,19.03,18.6,84.8,86.6,84.7,0.297,15.27,15.66,14.78,3.521,3.464,347.1,10.52,4.603,5.262022,10.57,0.000926255,0.001981297,0.01576716
"2018-02-13 07:50:00",32483,"CKVY",12.53,18.66,18.53,18.78,18.35,84.6,85,83.2,0.296,14.53,15.03,14.1,3.284,3.443,354.7,8.15,4.603,7.450684,10.57,0.000926255,0.001981297,0.01576716
"2018-02-13 07:55:00",32484,"CKVY",12.53,18.84,18.75,18.91,18.54,84.9,85.3,84.6,0.3,14.97,15.16,14.71,2.828,3.072,2.552,13.12,3.288,10.16933,10.57,0.000926255,0.001981297,0.01576716
"2018-02-13 08:00:00",32485,"CKVY",12.55,19.15,19.02,19.15,18.78,85,85.6,84.5,0.304,15.25,15.55,14.9,2.61,2.692,1.393,10.88,3.946,12.96506,10.57,0.001489029,0.002491813,0.036761
"2018-02-13 08:05:00",32486,"CKVY",12.55,18.97,19.13,19.28,18.97,84.4,85.3,84.2,0.3,15.32,15.56,14.99,2.532,2.509,5.986,9.43,4.384,15.77644,10.57,0.001489029,0.002491813,0.036761
"2018-02-13 08:10:00",32487,"CKVY",12.55,18.84,19.1,19.28,18.84,83.5,85.3,83.5,0.295,15.23,15.58,14.68,3.201,2.8,7.616,11.36,6.138,18.92395,10.57,0.001489029,0.002491813,0.036761
"2018-02-13 08:15:00",32488,"CKVY",12.57,18.91,18.87,19.03,18.72,84.6,84.9,83.2,0.3,14.77,15.22,14.48,3.674,3.488,355.6,7.089,5.261,22.64654,10.57,0.002581032,0.003637813,0.07095632
"2018-02-13 08:20:00",32489,"CKVY",12.57,19.03,18.9,19.09,18.72,84.8,84.9,83.7,0.302,14.97,15.24,14.62,3.724,3.771,2.519,9.56,5.042,26.11833,10.57,0.002581032,0.003637813,0.07095632
"2018-02-13 08:25:00",32490,"CKVY",12.59,19.4,19.25,19.46,18.97,85.4,85.9,84.6,0.309,15.55,15.88,15.09,3.026,3.434,346.2,10.45,3.288,29.99775,10.57,0.002581032,0.003637813,0.07095632
"2018-02-13 08:30:00",32491,"CKVY",12.59,19.59,19.53,19.71,19.34,85.7,86.8,85.3,0.313,16.02,16.41,15.67,2.303,2.634,352.5,9.83,3.069,34.11292,10.57,0.003590058,0.004750513,0.1100045
"2018-02-13 08:35:00",32492,"CKVY",12.61,19.65,19.7,19.84,19.53,85.5,86.6,84.9,0.313,16.16,16.49,15.74,2.246,2.185,353.5,9.57,4.384,39.48371,10.57,0.003590058,0.004750513,0.1100045
"2018-02-13 08:40:00",32493,"CKVY",12.64,19.65,19.68,19.9,19.53,84.3,85.9,84.3,0.308,15.94,16.34,15.57,2.703,2.449,1.137,10.39,4.603,45.66647,10.57,0.003590058,0.004750513,0.1100045
"2018-02-13 08:45:00",32494,"CKVY",12.65,20.08,19.8,20.14,19.53,85.8,85.9,84.2,0.32,16.02,16.59,15.52,2.841,2.799,0.672,9.51,3.507,51.26371,10.57,0.004517908,0.005546665,0.1504732
"2018-02-13 08:50:00",32495,"CKVY",12.65,20.14,20.11,20.39,19.9,85.2,86.2,84.7,0.318,16.44,16.92,16.04,2.529,2.759,20.6,12.57,3.288,55.52329,10.57,0.004517908,0.005546665,0.1504732
"2018-02-13 08:55:00",32496,"CKVY",12.69,20.45,20.37,20.58,20.14,84.9,86.2,84.5,0.322,16.64,16.99,16.35,1.711,2.135,19.17,17.6,1.973,58.50607,10.57,0.004517908,0.005546665,0.1504732
"2018-02-13 09:00:00",32497,"CKVY",12.71,20.76,20.66,20.83,20.45,84.7,85.7,84.6,0.325,16.88,17.21,16.62,1.483,1.581,24.23,12.08,2.63,62.34315,10.57,0.005578719,0.006610396,0.190977
"2018-02-13 09:05:00",32498,"CKVY",12.74,21.01,20.89,21.13,20.64,85.2,85.4,84.4,0.33,17.03,17.45,16.67,1.433,1.381,356.8,15.41,3.946,68.15176,10.57,0.005578719,0.006610396,0.190977
"2018-02-13 09:10:00",32499,"CKVY",12.77,21.26,21.09,21.38,20.76,85.2,85.7,84.1,0.334,17.31,17.72,16.72,1.889,1.689,9.73,10.96,4.603,74.8223,10.57,0.005578719,0.006610396,0.190977
"2018-02-13 09:15:00",32500,"CKVY",12.8,21.44,21.31,21.51,21.13,83.1,85.2,82.1,0.328,17.11,17.74,16.57,1.786,1.859,351.1,13.2,2.63,80.60803,10.57,0.006996517,0.008014961,0.230751
"2018-02-13 09:20:00",32501,"CKVY",12.85,21.63,21.58,21.75,21.38,82.2,83.3,82.1,0.327,17.16,17.4,16.9,1.978,1.882,355,16.36,4.603,88.42164,10.58,0.006996517,0.008014961,0.230751
"2018-02-13 09:25:00",32502,"CKVY",12.94,21.88,21.73,22,21.51,83.4,84.2,82,0.335,17.38,17.94,16.85,2.418,2.123,6.685,9.79,5.261,97.10084,10.58,0.006996517,0.008014961,0.230751
"2018-02-13 09:30:00",32503,"CKVY",13.01,22.5,22.17,22.56,21.82,84,84.1,82.2,0.347,17.89,18.48,17.49,3.38,2.875,13.94,9.84,5.699,109.8215,10.58,0.009199887,0.01063361,0.2692863
"2018-02-13 09:35:00",32504,"CKVY",13.05,22.62,22.49,22.81,22.12,81.7,83.9,81.4,0.339,18.04,18.61,17.56,4.218,3.871,6.134,8.47,7.014,120.2961,10.58,0.009199887,0.01063361,0.2692863
"2018-02-13 09:40:00",32505,"CKVY",13.14,23.11,22.8,23.24,22.43,82.2,82.9,80.6,0.348,18.09,18.72,17.37,4.653,4.504,32.22,12.62,7.014,127.9177,10.58,0.009199887,0.01063361,0.2692863
"2018-02-13 09:45:00",32506,"CKVY",13.23,23.73,23.4,23.73,23.18,82.5,82.6,80.9,0.359,18.59,19.19,18.26,4.861,4.823,32.38,10.19,6.795,136.6674,10.58,0.01131816,0.01360393,0.3059562
"2018-02-13 09:50:00",32507,"CKVY",13.31,23.86,23.82,24.04,23.61,81.5,83,81,0.356,19.09,19.63,18.69,5.022,4.891,18.49,11.26,7.453,148.6032,10.58,0.01131816,0.01360393,0.3059562
"2018-02-13 09:55:00",32508,"CKVY",13.37,24.35,24.08,24.48,23.73,81.3,83,80.2,0.363,19.21,19.97,18.53,4.916,4.99,21.41,10.3,6.795,161.8884,10.58,0.01131816,0.01360393,0.3059562
"2018-02-13 10:00:00",32509,"CKVY",13.45,24.35,24.45,24.72,24.17,81,82.7,80,0.361,19.59,20.18,18.91,4.796,4.784,356.5,14.04,7.014,169.5363,10.58,0.01366118,0.01632643,0.3404475
"2018-02-13 10:05:00",32510,"CKVY",13.5,24.78,24.47,24.78,24.23,80.3,81.3,79.27,0.365,19.23,19.64,18.86,4.082,4.545,12.21,9.07,5.261,176.393,10.58,0.01366118,0.01632643,0.3404475
"2018-02-13 10:10:00",32511,"CKVY",13.59,24.84,24.91,25.15,24.72,78.3,80.6,78.3,0.357,19.55,19.89,19.05,3.648,3.787,14.67,9.59,5.042,183.944,10.58,0.01366118,0.01632643,0.3404475
"2018-02-13 10:15:00",32512,"CKVY",13.66,25.4,25.31,25.52,24.84,81,81,78.23,0.378,19.94,20.5,19.03,3.27,3.402,52.22,31.03,6.138,195.9249,10.59,0.01625658,0.01897983,0.3729917
"2018-02-13 10:20:00",32513,"CKVY",13.76,25.02,25.29,25.58,24.96,79.12,82.9,79.12,0.363,20.31,21.1,19.42,4.019,3.592,81.6,13.06,7.453,207.3248,10.59,0.01625658,0.01897983,0.3729917
"2018-02-13 10:25:00",32514,"CKVY",14.12,25.52,25.36,25.7,24.96,79.67,82.4,78.74,0.373,20.01,21.08,19.41,4.437,4.244,65.94,16.3,6.138,221.6615,10.59,0.01625658,0.01897983,0.3729917
"2018-02-13 10:30:00",32515,"CKVY",14,25.7,25.49,25.7,25.08,78.47,79.98,77.26,0.37,19.75,20.29,18.99,4.601,4.642,70.19,22.16,7.234,237.327,10.59,0.01912826,0.02213662,0.4029554
"2018-02-13 10:35:00",32516,"CKVY",14.05,25.76,25.74,25.89,25.52,77.33,79.12,76.65,0.366,19.76,20.26,19.23,3.756,4.156,41.27,19.59,5.261,244.3271,10.59,0.01912826,0.02213662,0.4029554
"2018-02-13 10:40:00",32517,"CKVY",14,25.52,25.65,26.01,25.39,76.34,78.91,76.1,0.358,19.56,20.29,19.02,3.321,3.556,30.84,27.91,5.261,245.7605,10.59,0.01912826,0.02213662,0.4029554
"2018-02-13 10:45:00",32518,"CKVY",13.93,26.07,25.78,26.26,25.39,77.06,79.33,76.16,0.369,19.7,20.69,18.99,3.223,3.156,44.31,22.01,6.576,247.4214,10.59,0.02057618,0.02369966,0.4306696
"2018-02-13 10:50:00",32519,"CKVY",13.9,25.83,26.13,26.51,25.83,76.1,78.23,75.61,0.361,19.87,20.63,19.21,3.576,3.376,81.7,18.99,6.795,258.4329,10.59,0.02057618,0.02369966,0.4306696
"2018-02-13 10:55:00",32520,"CKVY",13.86,26.07,25.97,26.26,25.76,75.96,78.91,75.13,0.364,19.63,20.54,19.05,3.882,3.787,83.9,21.32,7.014,276.644,10.59,0.02057618,0.02369966,0.4306696
"2018-02-13 11:00:00",32521,"CKVY",13.84,26.32,26.25,26.51,25.95,77.02,78.09,74.93,0.373,19.88,20.55,19.18,4.271,4.047,117.1,11.65,7.453,296.3097,10.59,0.02474781,0.02826562,0.4553001
"2018-02-13 11:05:00",32522,"CKVY",13.82,26.69,26.4,27,26.01,75.06,78.19,73.89,0.369,19.74,21.03,18.86,4.242,4.333,124.1,14.58,5.918,329.9602,10.59,0.02474781,0.02826562,0.4553001
"2018-02-13 11:10:00",32523,"CKVY",13.81,26.68,26.7,27.06,26.44,72.17,77.26,72.13,0.355,19.49,20.89,18.81,4.049,4.102,143.6,32.9,5.699,359.9657,10.59,0.02474781,0.02826562,0.4553001
"2018-02-13 11:15:00",32524,"CKVY",13.8,26.8,26.48,26.81,26.19,72.23,74.16,71.62,0.357,18.91,19.44,18.51,3.337,3.857,221.4,32.79,6.357,377.4665,10.59,0.02975135,0.03398341,0.4772592
"2018-02-13 11:20:00",32525,"CKVY",13.8,26.99,27.1,27.42,26.74,72.03,72.92,70.38,0.359,19.18,19.77,18.52,2.79,3.001,66.35,23.83,5.042,372.0014,10.59,0.02975135,0.03398341,0.4772592
"2018-02-13 11:25:00",32526,"CKVY",13.79,28.16,27.36,28.16,26.8,72.54,73.06,69.93,0.379,19.34,20.48,18.51,2.072,2.396,41.95,61.13,6.138,365.4761,10.59,0.02975135,0.03398341,0.4772592
"2018-02-13 11:30:00",32527,"CKVY",13.78,28.53,28.23,28.66,27.79,69.82,72.78,69.24,0.37,19.94,20.91,19.33,2.581,2.287,48.87,25.14,6.357,400.8448,10.6,0.03752453,0.04174181,0.4958194
"2018-02-13 11:35:00",32528,"CKVY",13.79,27.73,28.46,29.03,27.73,67.21,71.47,67.14,0.345,19.79,20.83,18.27,2.73,2.685,15.55,30.62,5.699,491.3641,10.6,0.03752453,0.04174181,0.4958194
"2018-02-13 11:40:00",32529,"CKVY",13.8,27.97,27.84,28.28,27.54,69.68,71.82,67.18,0.361,19.1,20.1,18.15,3.384,2.969,35.35,42.67,5.699,524.6154,10.6,0.03752453,0.04174181,0.4958194
"2018-02-13 11:45:00",32530,"CKVY",13.8,29.02,28.37,29.08,27.79,68.34,70.85,68.03,0.37,19.69,20.02,19.24,2.412,2.92,73.79,52.32,3.946,496.2633,10.6,0.03675584,0.04126406,0.5112081
"2018-02-13 11:50:00",32531,"CKVY",13.8,27.29,28.03,29.08,27.29,69.23,69.23,67.34,0.349,18.93,20.16,18.34,2.368,2.377,64.3,23.34,4.165,396.8495,10.6,0.03675584,0.04126406,0.5112081
"2018-02-13 11:55:00",32532,"CKVY",13.8,27.96,27.83,28.59,27.29,67.92,71.64,67.89,0.352,19.25,20.45,18.5,2.044,2.317,85.6,44.55,4.603,383.0276,10.6,0.03675584,0.04126406,0.5112081
"2018-02-13 12:00:00",32533,"CKVY",13.8,27.9,28.11,28.39,27.77,68.3,69.88,67.85,0.353,19.18,19.71,18.66,2.186,1.999,127.6,35.43,3.507,346.1907,10.6,0.02928266,0.03294319,0.523595
"2018-02-13 12:05:00",32534,"CKVY",13.8,29.81,28.58,29.87,27.77,65.82,69.94,65.75,0.368,19.51,20.33,18.69,1.931,2.107,110.1,41.44,3.946,365.0412,10.6,0.02928266,0.03294319,0.523595
"2018-02-13 12:10:00",32535,"CKVY",13.81,31.85,30.7,31.85,29.75,62.01,66.58,61.59,0.376,19.7,20.81,18.91,1.365,1.673,214.9,72.81,1.754,447.9598,10.6,0.02928266,0.03294319,0.523595
"2018-02-13 12:15:00",32536,"CKVY",13.81,29.68,30.7,31.85,29.5,65.09,65.64,60.77,0.362,19.62,20.81,18.31,1.739,1.618,70.42,48.56,4.603,567.9189,10.6,0.0559606,0.06131154,0.5320515
"2018-02-13 12:20:00",32537,"CKVY",13.82,29.37,29.33,29.87,29.06,66.53,66.53,64.09,0.365,19.22,19.77,18.59,2.039,1.887,340.4,37.17,4.603,642.6957,10.6,0.0559606,0.06131154,0.5320515
"2018-02-13 12:25:00",32538,"CKVY",13.82,30.48,29.91,30.54,29.31,65.88,68.14,63.99,0.378,19.93,21.16,19.19,2.501,2.186,226.1,21.6,3.946,621.5076,10.61,0.0559606,0.06131154,0.5320515
"2018-02-13 12:30:00",32539,"CKVY",13.83,30.36,30.56,30.97,30.11,65.19,66.29,64.5,0.373,20.28,20.87,19.69,2.742,2.533,69.9,69.43,7.453,611.4898,10.61,0.05308652,0.05852301,0.537285
"2018-02-13 12:35:00",32540,"CKVY",13.82,31.96,30.74,31.96,29.68,63.61,67.8,62.85,0.388,20.4,21.59,19.3,2.637,2.728,142.7,45.06,5.918,613.4319,10.61,0.05308652,0.05852301,0.537285
"2018-02-13 12:40:00",32541,"CKVY",13.83,31.16,31.04,32.21,30.48,65.02,65.29,62.96,0.384,20.38,21.71,19.65,2.728,2.84,76.37,54.69,5.699,603.1163,10.61,0.05308652,0.05852301,0.537285
"2018-02-13 12:45:00",32542,"CKVY",13.83,32.09,31.8,32.27,31.1,63.51,66.74,61.79,0.389,20.94,21.93,20.04,2.52,2.69,141.5,31.35,5.042,600.6425,10.61,0.05261478,0.05861359,0.5387178
"2018-02-13 12:50:00",32543,"CKVY",13.83,31.04,31.24,32.21,30.85,64.98,65.57,62.27,0.382,20.53,21.18,19.9,2.863,2.609,282.2,52.48,5.48,595.1273,10.61,0.05261478,0.05861359,0.5387178
"2018-02-13 12:55:00",32544,"CKVY",13.84,32.33,31.35,32.33,30.79,64.43,66.49,63.47,0.399,20.78,21.69,20.06,3.105,2.959,93.4,69.62,5.48,602.4792,10.61,0.05261478,0.05861359,0.5387178
"2018-02-13 13:00:00",32545,"CKVY",13.84,31.71,31.87,32.7,31.34,63.68,65.91,61.48,0.384,20.94,22.19,19.84,3.383,3.234,19.82,20.86,7.014,600.157,10.61,0.05285583,0.0590518,0.5370964
"2018-02-13 13:05:00",32546,"CKVY",13.84,31.34,31.94,32.52,31.22,63.5,64.74,61.68,0.378,20.79,21.65,19.74,3.239,3.25,34.85,28.79,6.357,597.343,10.61,0.05285583,0.0590518,0.5370964
"2018-02-13 13:10:00",32547,"CKVY",13.84,32.51,31.94,32.82,31.22,60.86,65.39,60.86,0.379,20.88,22.12,20.15,2.825,2.956,352.2,28.82,4.165,593.661,10.61,0.05285583,0.0590518,0.5370964
"2018-02-13 13:15:00",32548,"CKVY",13.84,32.38,32.5,33.19,31.83,63.74,64.19,60.61,0.395,20.99,22.4,20.12,2.723,2.858,70.8,38.37,5.918,591.0258,10.61,0.05280451,0.0592236,0.5320721
"2018-02-13 13:20:00",32549,"CKVY",13.84,32.45,32.51,32.82,32.08,61.02,63.87,60.99,0.379,21.07,21.69,20.26,2.629,2.723,16.81,43.36,6.576,589.2737,10.61,0.05280451,0.0592236,0.5320721
"2018-02-13 13:25:00",32550,"CKVY",13.84,33.5,32.5,33.5,32.07,60.27,62.26,60.27,0.391,20.73,21.49,20.22,2.61,2.643,88.9,79.68,5.042,588.1736,10.61,0.05280451,0.0592236,0.5320721
"2018-02-13 13:30:00",32551,"CKVY",13.84,33.37,33.37,34.48,32.57,59.86,64.15,58.69,0.386,21.32,23.48,20.13,2.161,2.361,106,37.97,6.357,585.7917,10.61,0.05342275,0.0596477,0.5236374
"2018-02-13 13:35:00",32552,"CKVY",13.84,32.69,33.39,34.18,32.63,60.1,61.74,58.83,0.377,21.02,22.31,20.31,2.354,2.087,14.38,30.49,9.21,582.0109,10.61,0.05342275,0.0596477,0.5236374
"2018-02-13 13:40:00",32553,"CKVY",13.84,32.69,32.33,32.75,32.01,60.89,62.91,59.82,0.382,20.47,21.11,20.03,3.208,2.814,22.32,17.02,8.77,577.3813,10.61,0.05342275,0.0596477,0.5236374
"2018-02-13 13:45:00",32554,"CKVY",13.84,33.68,32.98,33.8,32.45,58.62,61.95,58.62,0.383,20.58,21.32,19.84,3.157,3.243,330.3,46.36,5.699,571.6235,10.6,0.05196711,0.05832532,0.5121726
"2018-02-13 13:50:00",32555,"CKVY",13.83,33.3,33.8,34.17,33.18,60.02,60.23,58.17,0.386,21.1,21.77,20.58,2.937,3.161,37.83,45.17,6.795,565.7303,10.6,0.05196711,0.05832532,0.5121726
"2018-02-13 13:55:00",32556,"CKVY",13.83,33.79,33.69,34.16,33.18,60.19,62.66,57.99,0.395,21.45,22.58,20.49,2.701,2.735,27.94,56.15,5.918,560.0574,10.6,0.05196711,0.05832532,0.5121726
"2018-02-13 14:00:00",32557,"CKVY",13.82,34.78,34.23,34.91,33.73,58.99,61.39,58.37,0.403,21.79,22.68,20.74,3.207,2.791,10.01,60.6,6.357,554.1248,10.6,0.05119044,0.05779111,0.4967007
"2018-02-13 14:05:00",32558,"CKVY",13.82,35.58,34.9,35.83,33.92,57.51,61.18,57.41,0.405,22.05,23.11,20.66,3.096,3.156,6.366,31.83,5.918,548.3594,10.6,0.05119044,0.05779111,0.4967007
"2018-02-13 14:10:00",32559,"CKVY",13.81,33.79,34.71,35.52,33.79,57.89,60.22,56.31,0.38,21.39,22.12,20.53,3.206,3.072,49.07,31.51,7.891,542.2076,10.6,0.05119044,0.05779111,0.4967007
"2018-02-13 14:15:00",32560,"CKVY",13.81,34.84,34.54,35.28,33.61,56.41,60.09,56.38,0.386,21.45,22.5,20.51,2.779,2.93,4.006,60.14,5.699,535.8577,10.6,0.05011755,0.05700618,0.4783969
"2018-02-13 14:20:00",32561,"CKVY",13.81,35.4,34.93,35.46,34.29,56.72,60.05,55.76,0.397,21.41,22.63,20.3,3.073,3.092,54.72,37.78,8.11,528.528,10.6,0.05011755,0.05700618,0.4783969
"2018-02-13 14:25:00",32562,"CKVY",13.8,35.82,35.69,36.07,35.27,56.95,57.23,54.52,0.405,21.58,22.2,20.84,2.623,2.821,49.16,43.5,5.48,520.8884,10.6,0.05011755,0.05700618,0.4783969
"2018-02-13 14:30:00",32563,"CKVY",13.78,35.57,35.28,35.82,34.64,57.53,58.01,54.89,0.405,21.4,22.21,20.18,3.237,3.081,14.11,22.62,7.014,513.1796,10.6,0.04848037,0.0554223,0.4572024
"2018-02-13 14:35:00",32564,"CKVY",13.78,35.44,35.62,36.36,35.19,56.05,57.94,54.47,0.393,21.66,22.81,20.48,3.462,3.3,343.8,20.33,7.234,505.5854,10.6,0.04848037,0.0554223,0.4572024
"2018-02-13 14:40:00",32565,"CKVY",13.78,36.24,35.62,36.36,35.19,54.16,56.57,53.13,0.392,21,21.71,20.2,3.803,3.725,4.015,22.07,6.795,497.1359,10.6,0.04848037,0.0554223,0.4572024
"2018-02-13 14:45:00",32566,"CKVY",13.78,35.5,35.6,36.36,35.13,51.83,54.06,51.48,0.364,19.97,21.29,19.24,4.082,3.954,8.51,19.02,8.33,488.48,10.6,0.04621401,0.05396014,0.433242
"2018-02-13 14:50:00",32567,"CKVY",13.77,36.24,35.78,36.24,35.31,52.55,53.3,50.18,0.38,19.8,20.55,18.74,4.29,4.21,359.9,22.47,7.672,479.2877,10.6,0.04621401,0.05396014,0.433242
"2018-02-13 14:55:00",32568,"CKVY",13.77,36.11,36.14,36.86,35.74,50.39,52.55,48.46,0.363,19.48,20.77,18.33,4.997,4.683,348.1,16.6,8.99,470.4963,10.6,0.04621401,0.05396014,0.433242
"2018-02-13 15:00:00",32569,"CKVY",13.75,36.05,36.19,36.61,35.87,51.18,52.17,49.22,0.368,19.51,20.58,18.78,5.475,5.132,0.042,20.92,9.86,461.7488,10.6,0.04451718,0.05376815,0.4067764
"2018-02-13 15:05:00",32570,"CKVY",13.76,36.11,36.08,36.49,35.74,50.25,52.41,49.7,0.362,19.56,20.42,18.97,6.176,5.792,0.866,14.39,9.64,452.6144,10.6,0.04451718,0.05376815,0.4067764
"2018-02-13 15:10:00",32571,"CKVY",13.76,35.68,36.23,36.73,35.56,50.8,52.03,49.56,0.36,19.73,20.77,18.84,6.489,6.346,358.7,13.82,10.08,442.7182,10.6,0.04451718,0.05376815,0.4067764
"2018-02-13 15:15:00",32572,"CKVY",13.76,36.49,36.3,36.79,35.62,49.97,52.1,49.49,0.365,19.92,20.6,19.03,6.303,6.378,355.7,15.48,8.77,431.8456,10.59,0.0420004,0.0526634,0.3768342
"2018-02-13 15:20:00",32573,"CKVY",13.75,36.17,36.49,37.35,35.99,50.11,51.42,48.43,0.362,19.56,20.96,18.64,5.775,6.002,353.4,14.92,9.86,420.2854,10.59,0.0420004,0.0526634,0.3768342
"2018-02-13 15:25:00",32574,"CKVY",13.75,36.73,36.45,37.1,35.99,47.98,50.97,47.98,0.354,19.44,20.38,18.49,5.446,5.695,354.4,14.13,10.3,408.5115,10.59,0.0420004,0.0526634,0.3768342
"2018-02-13 15:30:00",32575,"CKVY",13.75,36.97,36.77,37.28,36.35,48.25,50.24,47.84,0.359,19.3,20.29,18.5,5.282,5.376,6.323,19.63,8.11,396.6418,10.59,0.03900667,0.04931245,0.344609
"2018-02-13 15:35:00",32576,"CKVY",13.75,36.6,36.43,36.91,36.1,48.49,50.24,47.94,0.356,18.97,19.74,18.47,5.698,5.517,9.31,20.56,8.99,384.8622,10.59,0.03900667,0.04931245,0.344609
"2018-02-13 15:40:00",32577,"CKVY",13.75,36.97,36.68,37.21,36.29,47.7,50.38,47.32,0.355,19.17,20.14,18.5,5.976,5.789,28.55,13.23,10.08,372.9532,10.59,0.03900667,0.04931245,0.344609
"2018-02-13 15:45:00",32578,"CKVY",13.74,37.33,36.96,37.33,36.59,48.38,49.14,47.01,0.366,19.17,19.91,18.56,6.201,6.178,26.79,17.44,10.96,360.5518,10.59,0.03581785,0.04624744,0.3100988
"2018-02-13 15:50:00",32579,"CKVY",13.74,37.21,36.72,37.39,36.28,49.62,49.83,46.7,0.373,18.92,20.14,18.13,6.111,6.256,351,11.82,10.08,348.2663,10.59,0.03581785,0.04624744,0.3100988
"2018-02-13 15:55:00",32580,"CKVY",13.74,36.47,36.69,37.33,36.34,47.9,49.72,46.84,0.35,18.76,20.22,18.15,6.343,6.154,4.53,12.42,10.08,336.0641,10.59,0.03581785,0.04624744,0.3100988
"2018-02-13 16:00:00",32581,"CKVY",13.73,36.65,36.55,36.83,36.22,47.63,48.73,46.56,0.35,18.54,19.27,17.83,6.746,6.562,11.55,13.9,10.08,324.0129,10.59,0.03278391,0.04366264,0.2735566
"2018-02-13 16:05:00",32582,"CKVY",13.73,36.89,36.71,37.08,36.28,47.08,49.1,46.39,0.35,18.65,19.57,17.73,6.995,6.757,15.74,9.07,10.52,311.4052,10.58,0.03278391,0.04366264,0.2735566
"2018-02-13 16:10:00",32583,"CKVY",13.74,36.96,36.6,36.96,36.28,47.56,47.9,46.39,0.354,18.23,19.02,17.77,6.913,6.982,20.24,11.87,10.08,298.2738,10.58,0.03278391,0.04366264,0.2735566
"2018-02-13 16:15:00",32584,"CKVY",13.74,36.46,36.68,37.02,36.4,45.98,48.04,45.7,0.336,18.27,19.1,17.63,7.029,7.051,11.91,15.94,11.62,284.7963,10.58,0.02971599,0.04116775,0.2352839
"2018-02-13 16:20:00",32585,"CKVY",13.73,36.83,36.79,37.08,36.46,47.21,48,45.91,0.35,18.54,19.04,17.7,7.049,6.984,19.68,14.76,10.96,271.1515,10.58,0.02971599,0.04116775,0.2352839
"2018-02-13 16:25:00",32586,"CKVY",13.74,37.51,36.95,37.58,36.71,48.38,49.48,46.53,0.368,18.9,20.2,18.23,6.747,7.011,5.401,16.22,10.08,257.7977,10.58,0.02971599,0.04116775,0.2352839
"2018-02-13 16:30:00",32587,"CKVY",13.74,37.02,37.53,38.01,37.02,47.21,49.34,46.36,0.352,19.4,20.49,18.55,6.183,6.311,352.2,13.98,9.43,244.548,10.58,0.02596947,0.03707997,0.1954201
"2018-02-13 16:35:00",32588,"CKVY",13.75,36.96,36.96,37.27,36.77,48.18,48.76,46.26,0.359,18.88,19.51,18.16,6.084,6.184,352,12.7,9.86,231.1736,10.58,0.02596947,0.03707997,0.1954201
"2018-02-13 16:40:00",32589,"CKVY",13.75,36.84,36.92,37.14,36.71,47.22,48.21,46.43,0.35,18.66,19.32,18.21,6.047,5.926,357.3,19.15,8.77,217.6108,10.58,0.02596947,0.03707997,0.1954201
"2018-02-13 16:45:00",32590,"CKVY",13.75,36.96,36.74,37.02,36.53,48.86,48.86,46.43,0.364,18.64,19.57,18.07,6.128,6.18,7.07,12.94,8.77,203.9884,10.58,0.02118702,0.03126729,0.1550174
"2018-02-13 16:50:00",32591,"CKVY",13.75,36.83,36.86,37.14,36.59,47.93,49.21,46.84,0.355,18.94,19.8,18.3,5.776,5.974,351.3,15.02,8.55,190.4497,10.58,0.02118702,0.03126729,0.1550174
"2018-02-13 16:55:00",32592,"CKVY",13.62,36.4,36.48,36.96,36.21,48.07,48.49,46.32,0.35,18.27,19.13,17.65,6.021,5.906,357.2,12.42,10.74,177.0556,10.58,0.02118702,0.03126729,0.1550174
"2018-02-13 17:00:00",32593,"CKVY",13.45,36.28,36.35,36.59,36.15,48.79,49.27,47.63,0.354,18.77,19.24,18.31,6.082,5.96,355.2,12.3,9.86,163.8407,10.57,0.01690514,0.02642996,0.1145663
"2018-02-13 17:05:00",32594,"CKVY",13.32,36.28,36.14,36.34,35.97,49.14,49.34,47.56,0.356,18.52,19.12,18.06,6.03,6.156,354.2,12.12,8.55,150.6666,10.57,0.01690514,0.02642996,0.1145663
"2018-02-13 17:10:00",32595,"CKVY",13.23,35.97,36.18,36.34,35.97,48.66,49.68,48.55,0.348,18.93,19.29,18.47,5.25,5.575,356.5,13.38,8.77,137.3147,10.57,0.01690514,0.02642996,0.1145663
"2018-02-13 17:15:00",32596,"CKVY",13.2,35.84,35.9,36.09,35.78,48.65,50.2,48.59,0.347,18.73,19.23,18.37,5.009,5.182,349,13.87,8.33,124.0184,10.57,0.01223683,0.02088505,0.07537375
"2018-02-13 17:20:00",32597,"CKVY",13.15,35.6,35.76,35.91,35.6,49.24,49.62,48.04,0.347,18.41,18.83,17.98,4.824,4.813,349.2,10.54,8.11,111.0773,10.57,0.01223683,0.02088505,0.07537375
"2018-02-13 17:25:00",32598,"CKVY",13.12,35.35,35.52,35.72,35.22,50.3,50.58,49.1,0.351,18.75,19.07,18.39,5.01,4.969,346.1,13.29,7.453,98.32549,10.57,0.01223683,0.02088505,0.07537375
"2018-02-13 17:30:00",32599,"CKVY",13.08,34.48,34.93,35.41,34.36,51.85,52.02,49.99,0.35,18.68,18.97,18.46,4.633,4.859,344.5,9.71,7.014,81.98882,10.57,0.005952447,0.01312591,0.04031824
"2018-02-13 17:35:00",32600,"CKVY",13.05,33.99,34.28,34.49,33.93,52.09,52.5,51.43,0.345,18.42,18.62,18.17,4.587,4.57,337.2,7.152,6.357,56.2935,10.57,0.005952447,0.01312591,0.04031824
"2018-02-13 17:40:00",32601,"CKVY",13.03,33.26,33.66,34.18,33.26,54.63,54.77,51.75,0.351,18.65,18.94,18.12,4.266,4.479,329.2,9.55,7.672,33.07288,10.56,0.005952447,0.01312591,0.04031824
"2018-02-13 17:45:00",32602,"CKVY",13.01,31.22,32.7,33.38,31.16,60.95,60.95,54.66,0.361,18.72,19.32,18.51,4.091,4.146,310.2,15.43,5.042,16.9525,10.56,0.002497236,0.008188135,0.01755108
"2018-02-13 17:50:00",32603,"CKVY",12.99,29.74,29.73,31.16,29.06,64.18,65.34,60.95,0.358,19.1,19.34,18.83,3.929,3.942,297,6.25,7.234,13.49507,10.56,0.002497236,0.008188135,0.01755108
"2018-02-13 17:55:00",32604,"CKVY",12.98,29.56,30.36,31.35,29.56,65.45,65.48,61.02,0.362,19.2,19.61,18.85,4.276,4.128,312.6,5.564,7.891,11.0224,10.56,0.002497236,0.008188135,0.01755108
"2018-02-13 18:00:00",32605,"CKVY",12.97,29.63,29.55,29.94,29.32,66.59,66.72,65.48,0.369,19.74,20.06,19.42,4.401,4.34,312.4,5.334,5.699,8.501423,10.55,0.0003456885,0.0008209311,0.006685103
"2018-02-13 18:05:00",32606,"CKVY",12.96,27.96,28.28,29.69,27.77,68.68,69.64,66.14,0.356,19.21,19.92,18.81,4.268,4.403,305.8,5.844,4.603,6.086416,10.55,0.0003456885,0.0008209311,0.006685103
"2018-02-13 18:10:00",32607,"CKVY",12.93,28.58,28.26,28.7,27.9,66.69,68.82,66.66,0.354,19.13,19.39,18.79,3.893,4.012,311.4,4.671,4.384,3.99505,10.55,0.0003456885,0.0008209311,0.006685103
"2018-02-13 18:15:00",32608,"CKVY",12.95,28.45,28.45,28.64,28.33,67.65,67.93,66.66,0.358,19.06,19.22,18.8,3.737,3.804,313.9,5.467,4.384,2.413796,10.55,-0.0001893807,0.000129841,0.001007943
"2018-02-13 18:20:00",32609,"CKVY",12.92,28.21,28.29,28.58,28.08,68.71,68.75,66.76,0.36,18.9,19.29,18.6,3.713,3.77,315.5,5.531,4.603,1.315461,10.54,-0.0001893807,0.000129841,0.001007943
"2018-02-13 18:25:00",32610,"CKVY",12.93,28.21,27.99,28.27,27.71,68.78,70.26,68.51,0.36,19.22,19.52,18.96,3.667,3.684,337.8,14.81,4.603,0.6253747,10.54,-0.0001893807,0.000129841,0.001007943
"2018-02-13 18:30:00",32611,"CKVY",12.92,28.96,29.06,29.51,28.21,64.6,68.75,63.78,0.349,18.94,19.43,18.49,3.555,3.61,347.1,6.471,4.165,0.227796,10.54,-0.0004879735,-0.0002335439,2.5E-07
"2018-02-13 18:35:00",32612,"CKVY",12.92,28.97,28.85,29.09,28.52,65.57,66.22,64.64,0.354,18.74,18.93,18.46,3.574,3.489,338,7.838,5.261,0.05773214,10.54,-0.0004879735,-0.0002335439,2.5E-07
"2018-02-13 18:40:00",32613,"CKVY",12.92,28.48,28.8,29.15,28.41,66.92,66.95,65.57,0.354,18.96,19.12,18.76,3.515,3.57,325.1,6.161,4.384,0.00173422,10.54,-0.0004879735,-0.0002335439,2.5E-07
"2018-02-13 18:45:00",32614,"CKVY",12.91,27.49,28.07,28.54,27.43,69.56,69.63,66.92,0.353,18.91,19.09,18.71,3.241,3.408,323.3,7.316,3.726,0,10.54,-0.0006029501,-0.0003743761,2.5E-07
"2018-02-13 18:50:00",32615,"CKVY",12.9,28.11,27.86,28.17,27.49,68.53,69.63,68.16,0.357,18.96,19.15,18.82,2.953,3.105,326.6,5.584,3.726,0,10.54,-0.0006029501,-0.0003743761,2.5E-07
"2018-02-13 18:55:00",32616,"CKVY",12.9,27.62,27.8,28.11,27.56,69.09,69.09,68.53,0.353,18.86,19.12,18.69,2.822,2.876,319.6,4.44,3.946,0,10.54,-0.0006029501,-0.0003743761,2.5E-07
"2018-02-13 19:00:00",32617,"CKVY",12.9,27.13,27.33,27.62,27,70.53,70.98,69.06,0.353,18.94,19.16,18.7,3.042,2.896,329.7,7.55,4.603,0,10.54,-0.001252966,-0.00124488,2.5E-07
"2018-02-13 19:05:00",32618,"CKVY",12.89,27.5,27.27,27.62,27.07,68.44,70.6,68.41,0.348,18.61,18.96,18.42,3.439,3.264,343.1,6.159,5.699,0,10.54,-0.001252966,-0.00124488,2.5E-07
"2018-02-13 19:10:00",32619,"CKVY",12.88,27.69,27.62,27.87,27.44,66.83,68.48,66.76,0.342,18.32,18.61,18.01,3.816,3.647,348.6,6.742,6.138,0,10.54,-0.001252966,-0.00124488,2.5E-07
"2018-02-13 19:15:00",32620,"CKVY",12.89,27.63,27.59,27.81,27.38,66.77,67.59,66.62,0.341,18.13,18.3,17.98,3.878,3.843,345.8,5.146,4.165,0,10.54,-0.0006198718,-0.0004140186,2.5E-07
"2018-02-13 19:20:00",32621,"CKVY",12.88,27.02,27.52,27.94,26.95,68.14,68.18,66.18,0.34,17.94,18.17,17.72,3.688,3.818,352.9,3.513,4.384,0,10.54,-0.0006198718,-0.0004140186,2.5E-07
"2018-02-13 19:25:00",32622,"CKVY",12.85,25.72,25.97,27.02,25.1,73.09,74.12,68.14,0.345,17.97,18.46,17.5,3.125,3.352,306.5,28.09,3.507,0,10.54,-0.0006198718,-0.0004140186,2.5E-07
"2018-02-13 19:30:00",32623,"CKVY",12.87,26.65,26.04,26.89,25.35,69.69,73.91,69.62,0.342,18.29,18.5,18.02,2.837,3.019,310.6,9.5,3.507,0,10.54,-0.0008862514,-0.0007726699,2.5E-07
"2018-02-13 19:35:00",32624,"CKVY",12.87,25.29,25.93,26.65,25.16,73.88,73.98,69.65,0.343,18.34,18.76,17.86,2.475,2.66,342.9,19.63,3.507,0,10.54,-0.0008862514,-0.0007726699,2.5E-07
"2018-02-13 19:40:00",32625,"CKVY",12.87,24.3,24.5,25.22,24.17,81.1,81.2,73.91,0.361,18.93,19.45,17.97,2.245,2.449,108,20.31,3.288,0,10.54,-0.0008862514,-0.0007726699,2.5E-07
"2018-02-13 19:45:00",32626,"CKVY",12.85,24.3,24.48,25.04,24.05,79.72,81,77.11,0.355,18.93,19.32,18.65,2.217,2.215,145.7,12.29,3.946,0,10.54,-0.002047134,-0.002377431,2.5E-07
"2018-02-13 19:50:00",32627,"CKVY",12.86,24.12,24.13,24.43,23.93,79.28,80.9,79.25,0.35,18.94,19.15,18.58,2.022,2.111,181.8,6.366,2.63,0,10.54,-0.002047134,-0.002377431,2.5E-07
"2018-02-13 19:55:00",32628,"CKVY",12.86,24.18,24.12,24.31,24,79.01,79.25,78.63,0.35,18.51,18.73,18.36,1.54,1.74,174.8,20.17,1.096,0,10.54,-0.002047134,-0.002377431,2.5E-07
"2018-02-13 20:00:00",32629,"CKVY",12.85,24.31,24.11,24.43,23.94,77.74,79.42,76.71,0.346,18.36,18.68,17.99,0.808,1.148,205.9,20.58,0.877,0,10.54,-0.002850372,-0.003614504,2.5E-07
"2018-02-13 20:05:00",32630,"CKVY",12.85,25.12,24.61,25.18,24.25,73.04,78.08,73.04,0.336,18.09,18.59,17.64,0.321,0.536,273.5,21.92,1.096,0,10.54,-0.002850372,-0.003614504,2.5E-07
"2018-02-13 20:10:00",32631,"CKVY",12.85,24.5,24.92,25.24,24.5,75.59,75.59,72.63,0.339,17.7,17.94,17.5,0.605,0.398,284.8,20.74,2.411,0,10.54,-0.002850372,-0.003614504,2.5E-07
"2018-02-13 20:15:00",32632,"CKVY",12.84,23.51,23.75,24.56,23.33,77.86,78.54,75.59,0.335,17.74,18.02,17.48,1.174,0.885,264.7,9.77,2.411,0,10.54,-0.004232778,-0.006099466,2.5E-07
"2018-02-13 20:20:00",32633,"CKVY",12.84,23.52,23.7,24.07,23.39,75.73,77.96,75.73,0.326,17.5,17.9,16.87,1.728,1.454,288.1,8.33,3.069,0,10.54,-0.004232778,-0.006099466,2.5E-07
"2018-02-13 20:25:00",32634,"CKVY",12.84,23.34,23.51,23.71,23.27,76.59,76.59,74.22,0.327,16.7,17.09,16.41,1.68,1.807,307.1,38.74,2.411,0,10.54,-0.004232778,-0.006099466,2.5E-07
"2018-02-13 20:30:00",32635,"CKVY",12.82,22.28,22.82,23.34,22.22,78.55,79.13,76.63,0.321,16.99,17.26,16.57,1.169,1.394,188.2,38.53,1.973,0,10.54,-0.002819248,-0.003595125,2.5E-07
"2018-02-13 20:35:00",32636,"CKVY",12.83,21.66,21.79,22.28,21.54,80.9,81.8,78.62,0.322,16.77,17.02,16.5,0.743,0.98,253.8,5.958,1.754,0,10.54,-0.002819248,-0.003595125,2.5E-07
"2018-02-13 20:40:00",32637,"CKVY",12.83,22.41,22.07,22.59,21.73,78.28,81.1,78.28,0.322,16.86,17.05,16.67,0.586,0.574,328.7,29.62,1.973,0,10.54,-0.002819248,-0.003595125,2.5E-07
"2018-02-13 20:45:00",32638,"CKVY",12.83,22.84,22.74,23.09,22.41,75.26,78.31,74.91,0.315,16.47,16.83,16.1,0.955,0.829,7.84,9.26,2.63,0,10.54,-0.00374377,-0.005248621,2.5E-07
"2018-02-13 20:50:00",32639,"CKVY",12.83,21.73,22.38,22.91,21.73,81,81,75.26,0.324,16.62,17.1,16.1,0.957,0.859,102.9,72.99,2.85,0,10.54,-0.00374377,-0.005248621,2.5E-07
"2018-02-13 20:55:00",32640,"CKVY",12.81,21.67,21.57,21.79,21.36,87.3,87.3,81.1,0.348,17.87,18.54,16.81,1.581,1.282,174.5,2.943,3.507,0,10.54,-0.00374377,-0.005248621,2.5E-07
"2018-02-13 21:00:00",32641,"CKVY",12.82,22.1,21.76,22.16,21.55,85.1,87.5,85.1,0.345,18.45,18.62,18.28,2.128,1.851,185.5,6.407,3.726,0,10.54,-0.003160036,-0.004168602,2.5E-07
"2018-02-13 21:05:00",32642,"CKVY",12.81,22.72,22.43,22.78,22.1,80.2,85.1,80.2,0.334,17.8,18.35,17.48,2.757,2.493,199.9,5.814,3.507,0,10.54,-0.003160036,-0.004168602,2.5E-07
"2018-02-13 21:10:00",32643,"CKVY",12.81,23.22,22.63,23.22,22.41,77.7,80.6,77.67,0.331,17.39,17.54,17.18,3.034,2.917,158.3,32.49,5.042,0,10.54,-0.003160036,-0.004168602,2.5E-07
"2018-02-13 21:15:00",32644,"CKVY",12.81,24.4,23.85,24.58,23.09,69.32,77.67,69.32,0.31,16.42,17.34,15.8,3.264,3.19,77.73,15.67,5.918,0,10.54,-0.001678714,-0.001872547,2.5E-07
"2018-02-13 21:20:00",32645,"CKVY",12.81,22.24,23.61,24.46,22.24,75.89,75.89,69.32,0.31,15.83,16.01,15.66,2.675,2.972,326.1,78.63,2.63,0,10.54,-0.001678714,-0.001872547,2.5E-07
"2018-02-13 21:25:00",32646,"CKVY",12.81,19.64,20.66,22.3,19.58,84.5,84.5,75.96,0.309,15.66,15.89,15.42,2.371,2.501,251.3,6.043,3.288,0,10.54,-0.001678714,-0.001872547,2.5E-07
"2018-02-13 21:30:00",32647,"CKVY",12.81,19.02,19.46,19.7,18.96,85.4,85.4,84.4,0.304,15.69,15.89,15.29,1.961,2.164,268.6,35.07,3.726,0,10.54,-0.001838108,-0.002117331,2.5E-07
"2018-02-13 21:35:00",32648,"CKVY",12.81,19.64,19.31,19.7,18.9,86.3,87.6,85.4,0.316,15.97,16.55,15.34,2.36,2.165,295.4,19.54,3.507,0,10.54,-0.001838108,-0.002117331,2.5E-07
"2018-02-13 21:40:00",32649,"CKVY",12.78,21,20.67,21.12,19.64,82.1,86.3,82.1,0.318,16.64,17.08,16.21,2.383,2.497,302.3,14.82,5.699,0,10.54,-0.001838108,-0.002117331,2.5E-07
"2018-02-13 21:45:00",32650,"CKVY",12.78,21.12,20.92,21.12,20.69,81.8,82.9,81.8,0.319,16.44,16.58,16.29,2.048,2.125,292.4,5.342,2.411,0,10.54,-0.002257158,-0.002726086,2.5E-07
"2018-02-13 21:50:00",32651,"CKVY",12.8,21.12,21.1,21.37,20.75,79.74,81.9,79.57,0.311,16.01,16.6,15.45,1.969,2.075,302.6,12.56,2.63,0,10.54,-0.002257158,-0.002726086,2.5E-07
"2018-02-13 21:55:00",32652,"CKVY",12.8,20.75,20.77,21.12,20.44,81.6,81.7,79.26,0.313,15.69,16.08,15.4,1.358,1.542,87.3,51.71,1.315,0,10.54,-0.002257158,-0.002726086,2.5E-07
"2018-02-13 22:00:00",32653,"CKVY",12.79,20.38,20.65,20.94,20.32,83.2,83.2,81.3,0.314,16.04,16.28,15.88,1.205,1.288,139.8,11.22,2.192,0,10.54,-0.00268128,-0.003404674,2.5E-07
"2018-02-13 22:05:00",32654,"CKVY",12.77,19.83,19.98,20.51,19.64,85.4,85.7,83.2,0.315,16.11,16.29,15.89,1.307,1.211,150.7,10.32,2.411,0,10.54,-0.00268128,-0.003404674,2.5E-07
"2018-02-13 22:10:00",32655,"CKVY",12.79,19.21,19.62,19.95,19.14,88.1,88.1,85.2,0.316,16.19,16.4,15.96,1.72,1.494,169.9,5.603,3.069,0,10.54,-0.00268128,-0.003404674,2.5E-07
"2018-02-13 22:15:00",32656,"CKVY",12.78,19.82,19.45,19.89,19.14,86.1,89.9,86.1,0.317,16.64,17,16.22,1.906,1.879,196.4,11.53,2.85,0,10.54,-0.002867538,-0.003710779,2.5E-07
"2018-02-13 22:20:00",32657,"CKVY",12.77,19.89,19.93,20.07,19.76,83.5,86.1,83.3,0.308,15.98,16.41,15.53,1.403,1.644,181.7,13.69,1.315,0,10.54,-0.002867538,-0.003710779,2.5E-07
"2018-02-13 22:25:00",32658,"CKVY",12.78,19.15,19.48,19.89,19.08,85.4,85.5,83.5,0.306,15.65,15.86,15.42,0.975,1.247,197.9,26.58,1.315,0,10.54,-0.002867538,-0.003710779,2.5E-07
"2018-02-13 22:30:00",32659,"CKVY",12.78,18.65,18.94,19.27,18.65,85.2,85.7,85.2,0.299,15.29,15.63,14.95,1.033,0.923,269.2,11.99,2.63,0,10.54,-0.003033713,-0.004019198,2.5E-07
"2018-02-13 22:35:00",32660,"CKVY",12.78,18.66,18.44,18.72,18.1,88,88,85,0.308,15.01,15.76,14.41,1.444,1.281,325.2,14.37,2.63,0,10.54,-0.003033713,-0.004019198,2.5E-07
"2018-02-13 22:40:00",32661,"CKVY",12.78,18.29,18.44,18.78,18.23,87.9,88,87.6,0.303,15.42,15.82,15.16,1.281,1.363,346.9,8.18,0.877,0,10.54,-0.003033713,-0.004019198,2.5E-07
"2018-02-13 22:45:00",32662,"CKVY",12.77,18.04,18.23,18.41,18.04,90.1,90.3,87.9,0.307,15.62,15.98,15.2,0.705,1.028,358.1,46.42,1.096,0,10.54,-0.00305403,-0.004074943,2.5E-07
"2018-02-13 22:50:00",32663,"CKVY",12.77,18.04,17.81,18.1,17.55,90.9,90.9,89.4,0.31,15.39,15.82,14.98,0.859,0.693,158,8.56,3.507,0,10.54,-0.00305403,-0.004074943,2.5E-07
"2018-02-13 22:55:00",32664,"CKVY",12.76,18.41,18.22,18.41,17.92,89.3,91,89.2,0.31,15.81,16.01,15.62,1.754,1.302,170.6,4.034,3.507,0,10.54,-0.00305403,-0.004074943,2.5E-07
"2018-02-13 23:00:00",32665,"CKVY",12.76,18.66,18.65,18.91,18.35,85.9,89.4,85.9,0.301,15.84,16.08,15.15,2.806,2.306,170.4,5.749,4.165,0,10.54,-0.002911212,-0.003810789,2.5E-07
"2018-02-13 23:05:00",32666,"CKVY",12.76,19.15,18.94,19.28,18.66,82.3,85.9,82.3,0.295,14.98,15.27,14.54,3.201,3.001,190.8,5.925,5.261,0,10.54,-0.002911212,-0.003810789,2.5E-07
"2018-02-13 23:10:00",32667,"CKVY",12.76,19.4,19.2,19.46,18.97,82,82.3,81.7,0.297,14.59,14.85,14.42,3.598,3.431,189.5,6.587,6.138,0,10.54,-0.002911212,-0.003810789,2.5E-07
"2018-02-13 23:15:00",32668,"CKVY",12.75,18.91,19.41,19.65,18.85,80.7,82,80.4,0.286,14.55,14.84,13.88,3.699,3.632,190.5,6.316,4.603,0,10.54,-0.001432042,-0.00156429,2.5E-07
"2018-02-13 23:20:00",32669,"CKVY",12.75,18.6,18.64,18.97,18.42,82.1,82.4,80.7,0.287,14.01,14.18,13.75,3.097,3.542,192.4,23.81,3.288,0,10.55,-0.001432042,-0.00156429,2.5E-07
"2018-02-13 23:25:00",32670,"CKVY",12.75,17.18,18.11,18.6,17.12,82.6,82.9,81.8,0.272,13.62,14.09,12.75,2.158,2.509,292.2,23.82,2.411,0,10.55,-0.001432042,-0.00156429,2.5E-07
"2018-02-13 23:30:00",32671,"CKVY",12.75,16.56,16.5,17.24,16.07,86.2,86.2,82.6,0.276,12.62,13.27,12.26,1.492,1.824,347.5,23.47,2.192,0,10.55,-0.001780516,-0.002065057,2.5E-07
"2018-02-13 23:35:00",32672,"CKVY",12.74,17.43,16.96,17.43,16.56,86.2,86.3,85.6,0.287,13.51,14.03,13.02,1.704,1.482,14.03,8.22,3.069,0,10.54,-0.001780516,-0.002065057,2.5E-07
"2018-02-13 23:40:00",32673,"CKVY",12.74,17.68,17.56,17.74,17.31,86.5,86.6,85.6,0.291,14.1,14.4,13.76,2.219,1.964,351,8.15,3.946,0,10.54,-0.001780516,-0.002065057,2.5E-07
"2018-02-13 23:45:00",32674,"CKVY",12.74,17.8,17.72,17.93,17.49,84.3,86.5,84.3,0.285,14.04,14.36,13.88,2.729,2.509,343,18.66,3.946,0,10.54,-0.002302337,-0.002843368,2.5E-07
"2018-02-13 23:50:00",32675,"CKVY",12.74,16.69,17.15,17.93,16.69,86.2,86.2,83.7,0.277,13.3,14,12.89,3.403,3.063,293.8,7.966,5.699,0,10.54,-0.002302337,-0.002843368,2.5E-07
"2018-02-13 23:55:00",32676,"CKVY",12.73,17.06,16.77,17.12,16.63,85.1,86.4,85.1,0.279,13.32,13.47,13.14,3.956,3.786,296.8,7.965,6.357,0,10.55,-0.002302337,-0.002843368,2.5E-07
"2018-02-14 00:00:00",32677,"CKVY",12.73,17.56,17.24,17.62,16.94,84.2,86.1,84.2,0.281,13.59,13.85,13.28,4.545,4.179,269.5,8.64,7.014,0,10.55,-0.001343884,-0.001460138,2.5E-07
"2018-02-14 00:05:00",32678,"CKVY",12.72,17.8,17.73,17.99,17.49,80.9,84.2,80.9,0.273,13.15,13.59,12.8,4.335,4.493,272.1,13.13,4.822,0,10.55,-0.001343884,-0.001460138,2.5E-07
"2018-02-14 00:10:00",32679,"CKVY",12.73,17.18,17.39,17.8,17.06,83.5,83.5,80.9,0.275,12.95,13.16,12.79,4.332,4.263,244.6,11.77,5.918,0,10.55,-0.001343884,-0.001460138,2.5E-07
"2018-02-14 00:15:00",32680,"CKVY",12.73,17.93,17.74,18.05,17.06,79.42,83.8,79.42,0.27,13.06,13.49,12.64,3.89,4.197,338.3,30.29,5.918,0,10.55,-0.0009137929,-0.0009031763,2.5E-07
"2018-02-14 00:20:00",32681,"CKVY",12.72,17.56,17.73,18.05,17.49,79.63,79.84,79.32,0.266,12.48,12.75,12.3,3.041,3.417,353.3,31.48,2.192,0,10.55,-0.0009137929,-0.0009031763,2.5E-07
"2018-02-14 00:25:00",32682,"CKVY",12.72,17.31,17.46,17.68,17.31,80.4,80.5,79.6,0.266,12.36,12.5,12.17,1.745,2.464,310.1,18.13,1.534,0,10.55,-0.0009137929,-0.0009031763,2.5E-07
"2018-02-14 00:30:00",32683,"CKVY",12.71,16.63,17.09,17.44,16.57,83.2,83.2,80.3,0.267,12.44,12.68,12.25,1.103,1.317,268.9,18.18,2.85,0,10.55,-0.001800035,-0.002106307,2.5E-07
"2018-02-14 00:35:00",32684,"CKVY",12.71,17.01,16.69,17.07,16.39,85.8,86,83.3,0.28,12.92,13.59,12.34,1.69,1.395,212.7,17.08,4.165,0,10.55,-0.001800035,-0.002106307,2.5E-07
"2018-02-14 00:40:00",32685,"CKVY",12.72,16.63,16.93,17.13,16.57,85.1,85.8,84.9,0.273,13.25,13.6,12.85,2.22,1.954,222.9,9.77,3.288,0,10.55,-0.001800035,-0.002106307,2.5E-07
"2018-02-14 00:45:00",32686,"CKVY",12.71,16.95,16.9,17.13,16.51,84.9,85.2,84.1,0.277,13.09,13.24,12.82,2.298,2.317,227.2,10.47,2.192,0,10.55,-0.002297189,-0.002852624,2.5E-07
"2018-02-14 00:50:00",32687,"CKVY",12.71,16.2,16.65,17.07,16.08,85.7,86.1,85,0.27,13.14,13.4,12.55,1.579,1.961,257.1,36.07,1.973,0,10.55,-0.002297189,-0.002852624,2.5E-07
"2018-02-14 00:55:00",32688,"CKVY",12.71,16.14,15.94,16.27,15.71,85.8,86,85.6,0.27,12.44,12.73,12.21,1.625,1.55,327.4,3.875,3.069,0,10.55,-0.002297189,-0.002852624,2.5E-07
"2018-02-14 01:00:00",32689,"CKVY",12.71,15.77,15.89,16.2,15.71,84.9,85.8,84.8,0.263,12.22,12.71,11.96,1.399,1.603,4.061,9.92,2.85,0,10.55,-0.002401315,-0.003032832,2.5E-07
"2018-02-14 01:05:00",32690,"CKVY",12.7,15.65,15.66,15.83,15.46,86.2,86.2,84.9,0.265,12.1,12.32,11.9,1.14,1.27,12.74,18.06,0,0,10.55,-0.002401315,-0.003032832,2.5E-07
"2018-02-14 01:10:00",32691,"CKVY",12.68,15.96,15.85,16.2,15.46,86.2,87.4,86.1,0.269,12.6,12.95,12.17,0.878,0.92,288.7,33.45,3.069,0,10.55,-0.002401315,-0.003032832,2.5E-07
"2018-02-14 01:15:00",32692,"CKVY",12.7,15.71,15.68,16.02,15.46,88.2,88.2,86.1,0.272,12.59,12.89,12.24,1.306,1.005,210,15.03,3.288,0,10.55,-0.002926819,-0.00395593,2.5E-07
"2018-02-14 01:20:00",32693,"CKVY",12.69,16.2,15.95,16.33,15.65,87.6,88.3,87.2,0.276,12.94,13.27,12.65,2.698,1.993,181.8,9.27,5.042,0,10.55,-0.002926819,-0.00395593,2.5E-07
"2018-02-14 01:25:00",32694,"CKVY",12.69,15.89,16.03,16.2,15.83,86.5,87.8,86.5,0.269,12.93,13.18,12.5,3.103,3.017,183.5,9.76,3.726,0,10.55,-0.002926819,-0.00395593,2.5E-07
"2018-02-14 01:30:00",32695,"CKVY",12.69,16.08,15.82,16.14,15.65,87.1,87.5,86.2,0.273,12.6,12.97,12.31,3.201,3.157,205.2,36.51,4.822,0,10.55,-0.001822231,-0.002131104,2.5E-07
"2018-02-14 01:35:00",32696,"CKVY",12.68,15.96,16.12,16.33,15.89,86.2,87.2,86.2,0.269,12.86,13.03,12.55,2.623,2.891,221.7,20.36,3.726,0,10.55,-0.001822231,-0.002131104,2.5E-07
"2018-02-14 01:40:00",32697,"CKVY",12.66,15.65,15.71,16.08,15.4,86.8,86.8,86,0.267,12.37,12.68,12.11,2.112,2.409,225.4,20.59,2.63,0,10.55,-0.001822231,-0.002131104,2.5E-07
"2018-02-14 01:45:00",32698,"CKVY",12.68,15.09,15.31,15.71,15.03,85.4,86.8,85.3,0.256,11.85,12.45,11.42,1.611,1.932,280,22.23,3.507,0,10.55,-0.001933848,-0.002304231,2.5E-07
"2018-02-14 01:50:00",32699,"CKVY",12.68,14.59,14.86,15.09,14.59,85.7,85.7,85.4,0.252,11.33,11.56,11.06,0.95,1.34,301.3,35.28,1.096,0,10.55,-0.001933848,-0.002304231,2.5E-07
"2018-02-14 01:55:00",32700,"CKVY",12.67,14.84,14.7,14.97,14.53,88.1,88.1,85.7,0.262,11.53,12.07,11.09,1.18,0.943,189.1,12.89,3.069,0,10.55,-0.001933848,-0.002304231,2.5E-07
"2018-02-14 02:00:00",32701,"CKVY",12.67,15.4,15.07,15.46,14.84,88.6,88.7,87.7,0.27,12.17,12.7,11.93,1.48,1.235,219.6,19.03,3.726,0,10.55,-0.00275821,-0.003678972,2.5E-07
"2018-02-14 02:05:00",32702,"CKVY",12.66,16.27,15.89,16.33,15.4,87.1,88.6,87.1,0.275,12.87,13.16,12.59,1.899,1.764,189.2,5.756,3.726,0,10.55,-0.00275821,-0.003678972,2.5E-07
"2018-02-14 02:10:00",32703,"CKVY",12.66,17.01,16.59,17.13,16.2,89.1,89.1,86.5,0.291,13.5,14.46,12.91,1.858,1.89,179.1,6.761,3.069,0,10.55,-0.00275821,-0.003678972,2.5E-07
"2018-02-14 02:15:00",32704,"CKVY",12.66,16.95,17.01,17.19,16.82,86.6,89.4,86.2,0.282,14.02,14.56,13.42,1.842,1.878,243.6,27.14,2.85,0,10.55,-0.002394846,-0.003000914,2.5E-07
"2018-02-14 02:20:00",32705,"CKVY",12.66,17.19,17.08,17.32,16.88,88.2,88.2,86.6,0.29,14.01,14.42,13.63,1.926,1.743,307.3,15.54,3.288,0,10.56,-0.002394846,-0.003000914,2.5E-07
"2018-02-14 02:25:00",32706,"CKVY",12.65,17.63,17.48,17.69,17.19,88.5,88.7,88.1,0.297,14.65,14.91,14.29,2.049,2.069,345,13.11,3.069,0,10.56,-0.002394846,-0.003000914,2.5E-07
"2018-02-14 02:30:00",32707,"CKVY",12.65,17.57,17.66,17.81,17.5,86.1,88.5,86.1,0.288,14.55,14.89,14.06,2.074,2.04,5.924,14.02,3.288,0,10.56,-0.002399287,-0.002985083,2.5E-07
"2018-02-14 02:35:00",32708,"CKVY",12.65,17.57,17.49,17.63,17.32,84.5,86.1,84.5,0.283,13.73,14.12,13.48,2.093,2.188,10.97,6.526,3.069,0,10.56,-0.002399287,-0.002985083,2.5E-07
"2018-02-14 02:40:00",32709,"CKVY",12.65,17.44,17.53,17.63,17.38,83.9,84.7,83.9,0.279,13.64,13.8,13.35,1.756,1.83,340.5,33.13,2.85,0,10.56,-0.002399287,-0.002985083,2.5E-07
"2018-02-14 02:45:00",32710,"CKVY",12.65,16.88,17.16,17.44,16.82,79.2,83.9,79.2,0.257,12.53,13.41,11.51,1.929,1.886,337.9,17.45,4.165,0,10.56,-0.002236361,-0.00275166,2.5E-07
"2018-02-14 02:50:00",32711,"CKVY",12.64,16.57,16.67,16.95,16.45,80.1,80.1,78.71,0.256,11.34,11.63,11.06,2.207,1.999,359.8,17.93,3.946,0,10.56,-0.002236361,-0.00275166,2.5E-07
"2018-02-14 02:55:00",32712,"CKVY",12.64,16.45,16.49,16.7,16.33,81.8,81.9,79.99,0.261,11.75,11.96,11.42,2.931,2.674,325.9,6.886,4.822,0,10.56,-0.002236361,-0.00275166,2.5E-07
"2018-02-14 03:00:00",32713,"CKVY",12.63,16.88,16.62,16.95,16.33,81.2,82.5,81.2,0.264,12.1,12.37,11.76,3.342,3.013,329,10.29,6.576,0,10.56,-0.001667913,-0.001924619,2.5E-07
"2018-02-14 03:05:00",32714,"CKVY",12.63,16.51,16.69,16.95,16.45,81.7,82.1,81.1,0.261,12.04,12.19,11.83,4.012,3.69,328.2,8.53,6.357,0,10.56,-0.001667913,-0.001924619,2.5E-07
"2018-02-14 03:10:00",32715,"CKVY",12.63,16.27,16.41,16.57,16.2,81.5,81.8,81.4,0.258,11.76,11.94,11.53,4.395,4.223,343,9.56,5.699,0,10.56,-0.001667913,-0.001924619,2.5E-07
"2018-02-14 03:15:00",32716,"CKVY",12.62,16.02,16.12,16.33,15.96,82.5,82.6,81.4,0.258,11.5,11.72,11.38,4.174,4.386,353.9,6.746,4.603,0,10.56,-0.0009373187,-0.0009409977,2.5E-07
"2018-02-14 03:20:00",32717,"CKVY",12.62,16.2,15.98,16.2,15.71,84.6,84.8,82.5,0.267,11.94,12.42,11.49,3.351,3.777,8.05,7.892,3.288,0,10.56,-0.0009373187,-0.0009409977,2.5E-07
"2018-02-14 03:25:00",32718,"CKVY",12.61,16.2,16.18,16.39,15.96,81.2,84.5,81.1,0.256,11.85,12.3,11.39,2.671,2.937,1.935,10.27,3.507,0,10.56,-0.0009373187,-0.0009409977,2.5E-07
"2018-02-14 03:30:00",32719,"CKVY",12.62,16.27,16.13,16.27,15.96,81.5,81.5,80.6,0.258,11.29,11.6,11.05,2.579,2.64,28.71,23.25,4.384,0,10.56,-0.001404115,-0.001556314,2.5E-07
"2018-02-14 03:35:00",32720,"CKVY",12.61,15.96,16.11,16.45,15.89,81.5,81.6,80.8,0.254,11.38,11.76,11.12,2.573,2.532,353.3,25.32,3.288,0,10.56,-0.001404115,-0.001556314,2.5E-07
"2018-02-14 03:40:00",32721,"CKVY",12.61,15.83,15.85,16.08,15.65,82.1,82.2,81.2,0.255,11.2,11.42,11.02,2.633,2.63,351.9,10.96,3.726,0,10.56,-0.001404115,-0.001556314,2.5E-07
"2018-02-14 03:45:00",32722,"CKVY",12.61,16.02,16.05,16.27,15.77,81.2,82.2,81.2,0.254,11.43,11.62,11.28,2.566,2.633,359.6,6.61,4.384,0,10.56,-0.00163982,-0.00188972,2.5E-07
"2018-02-14 03:50:00",32723,"CKVY",12.6,15.83,16.03,16.2,15.77,80.7,81.3,80.6,0.25,11.22,11.45,10.89,2.424,2.563,8.14,7.134,3.288,0,10.56,-0.00163982,-0.00188972,2.5E-07
"2018-02-14 03:55:00",32724,"CKVY",12.6,15.34,15.56,15.89,15.28,83,83,80.7,0.252,10.98,11.22,10.78,1.674,2.016,183,73.51,1.096,0,10.56,-0.00163982,-0.00188972,2.5E-07
"2018-02-14 04:00:00",32725,"CKVY",12.59,14.1,14.81,15.46,14.1,84.1,84.4,82.7,0.242,10.76,11.22,10.18,1.745,1.604,224.7,10.81,4.384,0,10.56,-0.001976058,-0.002392523,2.5E-07
"2018-02-14 04:05:00",32726,"CKVY",12.58,14.22,13.85,14.22,13.48,88.7,88.7,84.1,0.256,10.56,11.49,10.06,2.122,1.872,220.4,12.23,4.603,0,10.56,-0.001976058,-0.002392523,2.5E-07
"2018-02-14 04:10:00",32727,"CKVY",12.58,14.97,14.63,15.03,14.22,87.3,88.7,87.3,0.261,11.63,11.96,11.27,2.826,2.498,246.8,25.63,4.384,0,10.56,-0.001976058,-0.002392523,2.5E-07
"2018-02-14 04:15:00",32728,"CKVY",12.58,15.03,15.16,15.4,14.9,86.8,87.4,85.6,0.26,11.83,12.06,11.45,2.687,2.793,217.4,12.35,3.507,0,10.56,-0.001891803,-0.002257832,2.5E-07
"2018-02-14 04:20:00",32729,"CKVY",12.57,14.72,14.62,15.03,14.35,87.3,87.6,86.8,0.258,11.53,11.86,11.27,2.436,2.543,244.2,9.13,3.726,0,10.56,-0.001891803,-0.002257832,2.5E-07
"2018-02-14 04:25:00",32730,"CKVY",12.57,15.21,15.03,15.34,14.59,83.2,87.3,83.1,0.251,11.17,11.7,10.85,1.909,2.193,251,3.393,1.534,0,10.56,-0.001891803,-0.002257832,2.5E-07
"2018-02-14 04:30:00",32731,"CKVY",12.57,15.46,15.34,15.59,15.09,84.9,85,83.3,0.259,11.39,11.81,11.01,1.355,1.637,236.7,22.23,1.534,0,10.56,-0.002014841,-0.002445451,2.5E-07
"2018-02-14 04:35:00",32732,"CKVY",12.56,15.09,15.32,15.59,15.03,86.8,86.8,84.9,0.261,11.84,11.97,11.57,0.585,1.004,180.3,0.078,0.438,0,10.56,-0.002014841,-0.002445451,2.5E-07
"2018-02-14 04:40:00",32733,"CKVY",12.56,14.41,14.79,15.21,14.35,86,87.2,86,0.251,11.57,12.01,10.96,0.311,0.421,233.2,59.78,0.658,0,10.56,-0.002014841,-0.002445451,2.5E-07
"2018-02-14 04:45:00",32734,"CKVY",12.56,14.23,14.3,14.48,14.17,89.3,89.3,85.4,0.258,11.16,11.72,10.6,0.551,0.382,151.4,31.75,3.507,0,10.56,-0.003309913,-0.004751572,2.5E-07
"2018-02-14 04:50:00",32735,"CKVY",12.55,14.6,14.49,14.66,14.23,90.9,90.9,89.4,0.267,12.22,12.47,11.68,0.77,0.647,181.3,7.075,1.754,0,10.56,-0.003309913,-0.004751572,2.5E-07
"2018-02-14 04:55:00",32736,"CKVY",12.55,14.11,14.37,14.66,14.04,89.8,91.1,89.8,0.258,12.12,12.53,11.64,1.197,0.916,326.5,57.29,2.411,0,10.56,-0.003309913,-0.004751572,2.5E-07
"2018-02-14 05:00:00",32737,"CKVY",12.55,14.23,14.02,14.23,13.86,88.6,89.8,88.5,0.256,11.37,11.68,11.21,1.354,1.342,327.3,4.615,3.069,0,10.56,-0.002945267,-0.004032882,2.5E-07
"2018-02-14 05:05:00",32738,"CKVY",12.55,13.67,13.94,14.36,13.61,87.3,88.7,87.3,0.247,11.03,11.62,10.55,2.242,1.807,308.5,7.306,3.946,0,10.56,-0.002945267,-0.004032882,2.5E-07
"2018-02-14 05:10:00",32739,"CKVY",12.54,13.92,13.62,13.98,13.24,87.6,87.6,86.5,0.25,10.49,10.96,9.97,2.987,2.675,332.4,11.83,4.384,0,10.56,-0.002945267,-0.004032882,2.5E-07
"2018-02-14 05:15:00",32740,"CKVY",12.54,14.6,14.11,14.73,13.86,86.8,87.6,86.8,0.255,11,11.53,10.82,3.096,3.009,337.4,7.115,3.726,0,10.56,-0.001813681,-0.002148778,2.5E-07
"2018-02-14 05:20:00",32741,"CKVY",12.54,14.91,14.92,15.1,14.6,82.5,86.8,82.5,0.246,11.04,11.6,10.4,2.875,3.008,328.1,10.68,3.288,0,10.56,-0.001813681,-0.002148778,2.5E-07
"2018-02-14 05:25:00",32742,"CKVY",12.54,14.6,14.69,14.85,14.54,83.9,83.9,82.6,0.247,10.56,10.74,10.39,2.253,2.58,359.1,13.55,2.63,0,10.56,-0.001813681,-0.002148778,2.5E-07
"2018-02-14 05:30:00",32743,"CKVY",12.53,14.05,14.4,14.73,14.05,84.4,84.5,83.7,0.242,10.43,10.74,10.15,1.559,1.946,67.83,77.88,1.315,0,10.56,-0.001711015,-0.002001741,2.5E-07
"2018-02-14 05:35:00",32744,"CKVY",12.53,14.36,14.15,14.36,13.98,86.4,86.4,84.4,0.251,10.58,11.04,10.16,1.037,1.209,187.2,10.3,2.192,0,10.56,-0.001711015,-0.002001741,2.5E-07
"2018-02-14 05:40:00",32745,"CKVY",12.52,13.98,14.19,14.48,13.86,87.1,87.1,86.1,0.249,10.92,11.21,10.7,1.159,1.099,218.2,9.93,2.63,0,10.56,-0.001711015,-0.002001741,2.5E-07
"2018-02-14 05:45:00",32746,"CKVY",12.51,13.49,13.52,13.98,13.24,84.9,87.3,84.9,0.238,10.13,10.89,9.55,1.73,1.437,253,3.962,2.63,0,10.56,-0.00259294,-0.003421508,2.5E-07
"2018-02-14 05:50:00",32747,"CKVY",12.52,13,13.25,13.49,12.87,85,85,84.1,0.233,9.48,9.8,9.2,1.841,1.885,264.4,15.41,2.192,0,10.56,-0.00259294,-0.003421508,2.5E-07
"2018-02-14 05:55:00",32748,"CKVY",12.52,12.56,12.7,13,12.5,87.6,87.6,85,0.236,9.34,9.64,9.17,1.528,1.7,276.4,9.82,1.973,0,10.56,-0.00259294,-0.003421508,2.5E-07
"2018-02-14 06:00:00",32749,"CKVY",12.52,12.99,12.68,13.12,12.5,89.8,89.9,87.6,0.246,10.06,10.7,9.53,1.018,1.264,276.6,30.77,1.973,0,10.56,-0.002237698,-0.002840678,2.5E-07
"2018-02-14 06:05:00",32750,"CKVY",12.51,13.24,13.34,13.55,12.99,88.3,90,88.2,0.244,10.67,11.03,10.36,0.976,0.978,285.7,11.89,2.192,0,10.56,-0.002237698,-0.002840678,2.5E-07
"2018-02-14 06:10:00",32751,"CKVY",12.51,13.49,13.28,13.55,13.12,89.5,89.5,88.2,0.25,10.59,11,10.28,1.159,1.044,278.7,15.6,2.63,0,10.56,-0.002237698,-0.002840678,2.5E-07
"2018-02-14 06:15:00",32752,"CKVY",12.51,14.48,14.01,14.48,13.43,89.2,90.1,89.2,0.261,11.56,12.01,10.9,1.523,1.327,262.9,11.56,2.63,0,10.56,-0.00273298,-0.003671077,2.5E-07
"2018-02-14 06:20:00",32753,"CKVY",12.5,14.79,14.66,14.91,14.42,87.6,89.2,87.6,0.26,11.84,12.02,11.67,1.596,1.497,262.1,16.58,2.85,0,10.56,-0.00273298,-0.003671077,2.5E-07
"2018-02-14 06:25:00",32754,"CKVY",12.5,15.1,14.94,15.23,14.73,87.3,87.6,86.9,0.262,11.83,12.14,11.57,1.524,1.568,250.2,6.593,2.411,0,10.56,-0.00273298,-0.003671077,2.5E-07
"2018-02-14 06:30:00",32755,"CKVY",12.5,15.29,15.19,15.35,14.98,85.5,87.2,85.2,0.259,11.79,12.06,11.46,1.369,1.442,257.2,8.05,1.754,0,10.57,-0.002503888,-0.003227571,2.5E-07
"2018-02-14 06:35:00",32756,"CKVY",12.5,15.6,15.47,15.72,15.23,86.4,86.7,85.5,0.265,12.08,12.45,11.66,1.336,1.394,262.2,18.91,2.192,0,10.57,-0.002503888,-0.003227571,2.5E-07
"2018-02-14 06:40:00",32757,"CKVY",12.5,15.72,15.65,15.78,15.47,85.7,86.5,85.6,0.264,12.22,12.46,11.99,1.484,1.389,262.7,15.13,2.85,0,10.57,-0.002503888,-0.003227571,2.5E-07
"2018-02-14 06:45:00",32758,"CKVY",12.5,15.97,15.87,16.09,15.6,85.7,85.8,85.4,0.267,12.32,12.53,12.04,1.786,1.674,293.6,16.34,3.069,0,10.57,-0.002542502,-0.003280112,2.5E-07
"2018-02-14 06:50:00",32759,"CKVY",12.5,16.22,16.17,16.34,15.97,85.2,86.3,85.2,0.269,12.71,12.97,12.42,1.94,1.897,331.7,15.07,2.85,0,10.57,-0.002542502,-0.003280112,2.5E-07
"2018-02-14 06:55:00",32760,"CKVY",12.5,16.34,16.32,16.46,16.15,84.7,85.3,84.2,0.269,12.53,12.69,12.29,1.962,1.951,334.9,13.06,2.85,0,10.57,-0.002542502,-0.003280112,2.5E-07
"2018-02-14 07:00:00",32761,"CKVY",12.49,16.52,16.43,16.59,16.28,85.6,85.6,84.7,0.274,12.75,13,12.5,1.759,1.895,338.5,12.39,2.411,0,10.57,-0.002250532,-0.002787784,2.5E-07
"2018-02-14 07:05:00",32762,"CKVY",12.48,16.59,16.5,16.59,16.34,85.6,85.7,84.8,0.274,12.86,13.03,12.65,1.419,1.505,298,40.59,2.192,0.0008633558,10.58,-0.002250532,-0.002787784,2.5E-07
"2018-02-14 07:10:00",32763,"CKVY",12.5,16.59,16.59,16.71,16.46,85,86,85,0.273,12.99,13.26,12.75,1.18,1.325,292.5,18.7,1.973,0.0580743,10.58,-0.002250532,-0.002787784,2.5E-07
"2018-02-14 07:15:00",32764,"CKVY",12.5,16.71,16.66,16.77,16.52,85.1,85.8,85,0.274,13.04,13.21,12.82,0.934,1.029,321.8,16.48,1.315,0.2532187,10.58,-0.002761373,-0.003638952,0.0008877207
"2018-02-14 07:20:00",32765,"CKVY",12.49,16.83,16.78,16.96,16.58,85.3,85.4,84.9,0.276,13.1,13.33,12.86,0.781,0.882,261,32.11,1.754,0.6804214,10.58,-0.002761373,-0.003638952,0.0008877207
"2018-02-14 07:25:00",32766,"CKVY",12.5,17.2,17.05,17.27,16.77,85.1,85.8,85.1,0.28,13.44,13.68,13.14,0.722,0.776,250.1,49.07,1.973,1.36556,10.58,-0.002761373,-0.003638952,0.0008877207
"2018-02-14 07:30:00",32767,"CKVY",12.49,17.39,17.32,17.45,17.14,85,85,84.1,0.282,13.45,13.71,13.18,0.584,0.59,342.7,12.66,1.534,2.238849,10.58,-0.003253357,-0.004578432,0.006381746
"2018-02-14 07:35:00",32768,"CKVY",12.5,17.45,17.39,17.45,17.2,84.3,85.1,84,0.281,13.52,13.74,13.31,0.905,0.715,334,38.11,2.85,3.334717,10.58,-0.003253357,-0.004578432,0.006381746
"2018-02-14 07:40:00",32769,"CKVY",12.49,17.88,17.61,17.95,17.33,85,85.2,84.3,0.288,13.82,14.21,13.41,1.165,1.032,326.4,15.77,3.069,4.897982,10.58,-0.003253357,-0.004578432,0.006381746
"2018-02-14 07:45:00",32770,"CKVY",12.51,18.38,18.11,18.38,17.82,85.1,85.3,84.7,0.295,14.37,14.67,14.01,1.655,1.451,344.2,11.21,2.63,7.236461,10.58,-0.0008543,-0.0005668114,0.01701799
"2018-02-14 07:50:00",32771,"CKVY",12.51,18.44,18.26,18.44,18.07,84.1,85.1,84.1,0.292,14.44,14.6,14.2,1.926,1.832,5.025,10.01,3.726,10.36866,10.58,-0.0008543,-0.0005668114,0.01701799
"2018-02-14 07:55:00",32772,"CKVY",12.52,17.95,18.28,18.57,17.95,84,84.2,82.3,0.285,14.03,14.53,13.68,2.858,2.295,5.307,17.37,6.795,14.14501,10.58,-0.0008543,-0.0005668114,0.01701799
"2018-02-14 08:00:00",32773,"CKVY",12.54,17.7,17.87,18.01,17.7,85.5,86.4,83.9,0.288,14.26,14.57,13.81,3.663,3.238,344.2,15.6,6.138,18.42823,10.58,0.0005244936,0.001307503,0.0394359
"2018-02-14 08:05:00",32774,"CKVY",12.55,17.7,17.83,17.95,17.64,86.3,86.5,85.3,0.29,14.34,14.56,14.05,4.193,3.945,348.6,24.73,5.48,23.62073,10.58,0.0005244936,0.001307503,0.0394359
"2018-02-14 08:10:00",32775,"CKVY",12.56,17.82,17.91,18.07,17.64,87.8,87.9,86.2,0.297,14.78,15.02,14.21,4.073,4.169,343.1,15.37,6.357,28.92762,10.58,0.0005244936,0.001307503,0.0394359
"2018-02-14 08:15:00",32776,"CKVY",12.58,17.88,17.96,18.13,17.82,87.7,88.4,87.6,0.297,15,15.26,14.78,4.046,4.037,335.3,9.75,6.357,34.06142,10.58,0.002191139,0.003256196,0.07454482
"2018-02-14 08:20:00",32777,"CKVY",12.61,18.19,17.98,18.25,17.76,88.3,88.3,87.4,0.303,15.02,15.34,14.64,3.801,3.933,325.1,13.42,4.822,39.356,10.58,0.002191139,0.003256196,0.07454482
"2018-02-14 08:25:00",32778,"CKVY",12.64,18.31,18.24,18.43,18.06,87.5,88.4,87.2,0.302,15.19,15.47,14.92,3.284,3.583,316.4,12.63,3.946,45.34993,10.58,0.002191139,0.003256196,0.07454482
"2018-02-14 08:30:00",32779,"CKVY",12.69,18.31,18.31,18.43,18.12,86.5,87.8,86.5,0.299,15.14,15.4,14.89,2.709,3.051,316.9,13.84,3.507,52.04144,10.58,0.003370868,0.004385595,0.1139972
"2018-02-14 08:35:00",32780,"CKVY",12.74,18.56,18.33,18.62,18.12,87.1,87.1,85.9,0.304,14.93,15.42,14.62,2.381,2.586,326.2,10.91,3.507,58.21258,10.58,0.003370868,0.004385595,0.1139972
"2018-02-14 08:40:00",32781,"CKVY",12.81,18.8,18.63,18.87,18.43,85.5,87.1,85,0.302,15.06,15.41,14.7,2.157,2.29,320.8,9.1,3.288,63.86253,10.58,0.003370868,0.004385595,0.1139972
"2018-02-14 08:45:00",32782,"CKVY",12.89,18.74,18.83,19.05,18.68,84.3,86.2,83.8,0.296,15.07,15.6,14.61,2.067,2.041,323.5,8.74,3.507,68.47141,10.59,0.004717271,0.005676139,0.1548573
"2018-02-14 08:50:00",32783,"CKVY",12.94,18.93,18.88,19.05,18.74,85,85.1,84.1,0.302,14.99,15.32,14.76,2.22,2.11,312.7,7.59,3.507,71.25329,10.58,0.004717271,0.005676139,0.1548573
"2018-02-14 08:55:00",32784,"CKVY",13.07,19.17,19.06,19.24,18.93,84.1,85.2,84.1,0.301,15.22,15.47,15.04,2.212,2.165,308.3,9.68,2.85,74.23311,10.59,0.004717271,0.005676139,0.1548573
"2018-02-14 09:00:00",32785,"CKVY",13.13,19.55,19.34,19.61,19.05,84.1,84.5,83.7,0.306,15.35,15.55,15.04,2.313,2.285,283.4,40.25,5.918,81.47188,10.59,0.006111376,0.00719134,0.1957031
"2018-02-14 09:05:00",32786,"CKVY",13.28,19.55,19.53,19.73,19.3,83.5,85.1,83.5,0.304,15.54,15.97,15.13,2.134,2.24,297.9,10.37,3.288,89.49395,10.59,0.006111376,0.00719134,0.1957031
"2018-02-14 09:10:00",32787,"CKVY",13.44,19.73,19.76,19.92,19.55,82.2,84.1,82.2,0.302,15.48,15.87,15.08,2.052,2.104,292.9,16.09,2.85,102.8557,10.59,0.006111376,0.00719134,0.1957031
"2018-02-14 09:15:00",32788,"CKVY",13.66,19.92,19.82,20.04,19.67,82.8,83.1,82.1,0.306,15.4,15.74,15.1,1.853,2.003,279.2,9.85,2.63,113.7605,10.59,0.008342977,0.009607259,0.2357476
"2018-02-14 09:20:00",32789,"CKVY",13.7,20.35,20.11,20.41,19.86,83.5,83.9,82.7,0.315,15.84,16.23,15.44,1.808,1.835,288.4,17.49,3.069,129.843,10.59,0.008342977,0.009607259,0.2357476
"2018-02-14 09:25:00",32790,"CKVY",13.82,20.6,20.48,20.78,20.29,83.2,83.6,82.1,0.317,16.09,16.52,15.82,1.734,1.785,292.9,15.99,2.192,138.4008,10.59,0.008342977,0.009607259,0.2357476
"2018-02-14 09:30:00",32791,"CKVY",13.8,21.03,20.81,21.16,20.54,83.1,83.8,82.2,0.322,16.49,16.82,16.15,1.459,1.611,322.2,29.59,1.973,143.7392,10.59,0.01018817,0.011483,0.2743475
"2018-02-14 09:35:00",32792,"CKVY",14,21.96,21.5,21.96,21.03,81.5,83.1,81.2,0.329,16.85,17.21,16.48,0.917,1.13,277.2,51.57,1.534,140.9477,10.59,0.01018817,0.011483,0.2743475
"2018-02-14 09:40:00",32793,"CKVY",14.16,21.77,21.73,21.9,21.53,79.44,81.5,79.16,0.318,16.48,17.11,16.12,0.687,0.805,338.9,11.57,2.63,140.7127,10.59,0.01018817,0.011483,0.2743475
"2018-02-14 09:45:00",32794,"CKVY",14.14,22.08,22.12,22.39,21.77,78.65,81.2,78.65,0.319,16.9,17.49,16.38,0.636,0.571,328.6,19.01,2.411,142.5914,10.59,0.01135559,0.01248418,0.3112286
"2018-02-14 09:50:00",32795,"CKVY",14.07,22.39,22.15,22.39,21.96,79.57,79.57,78.4,0.327,16.59,17.04,16.27,1.025,0.867,317.6,17.81,2.85,145.1499,10.6,0.01135559,0.01248418,0.3112286
"2018-02-14 09:55:00",32796,"CKVY",14.01,22.89,22.78,23.07,22.27,77.82,80.3,77.75,0.326,17.18,17.56,16.91,1.158,1.083,328.4,22.3,2.85,160.3504,10.6,0.01135559,0.01248418,0.3112286
"2018-02-14 10:00:00",32797,"CKVY",13.95,23.32,23.19,23.5,22.82,78.43,79.91,77.64,0.335,17.49,18.16,16.92,1.541,1.387,316,17.38,3.288,195.325,10.6,0.01667911,0.01833068,0.3461729
"2018-02-14 10:05:00",32798,"CKVY",13.92,23.75,23.38,23.75,23,79.22,80.2,78.19,0.345,17.86,18.43,17.49,1.586,1.616,347.1,19.01,3.507,240.9227,10.6,0.01667911,0.01833068,0.3461729
"2018-02-14 10:10:00",32799,"CKVY",13.9,24.49,23.78,24.49,23.44,78.63,79.11,77.09,0.353,17.91,18.81,17.39,1.683,1.66,320.1,27.16,3.069,270.6305,10.6,0.01667911,0.01833068,0.3461729
"2018-02-14 10:15:00",32800,"CKVY",13.89,24.73,24.7,25.11,24.36,78.77,80.8,78.36,0.357,19.23,20.04,18.67,2.089,1.887,347.2,19.64,4.822,321.6814,10.6,0.02380593,0.02620215,0.3783976
"2018-02-14 10:20:00",32801,"CKVY",13.87,26.09,25.27,26.09,24.61,81.2,81.2,77.46,0.39,19.66,21.13,18.69,2.561,2.208,338.2,21.59,5.699,353.4441,10.61,0.02380593,0.02620215,0.3783976
"2018-02-14 10:25:00",32802,"CKVY",13.85,25.96,26.05,26.58,25.72,79.14,82,77.28,0.378,20.55,21.82,19.6,3.382,2.926,10.57,13.35,6.138,411.2181,10.61,0.02380593,0.02620215,0.3783976
"2018-02-14 10:30:00",32803,"CKVY",13.86,25.78,25.72,26.21,25.22,76.11,79.27,74.94,0.36,19.49,20.59,18.48,3.784,3.568,341.5,10.69,6.576,419.5421,10.61,0.03192141,0.03538304,0.4078725
"2018-02-14 10:35:00",32804,"CKVY",13.86,26.33,26.16,26.58,25.84,77.55,79.07,75.52,0.376,19.99,20.97,19.23,4.344,4.097,335.6,14.89,7.234,456.7899,10.61,0.03192141,0.03538304,0.4078725
"2018-02-14 10:40:00",32805,"CKVY",13.85,27.01,26.54,27.01,26.21,78.89,79.61,76.72,0.393,20.74,21.33,20.14,4.654,4.607,349.5,17.78,8.11,453.6632,10.61,0.03192141,0.03538304,0.4078725
"2018-02-14 10:45:00",32806,"CKVY",13.85,28.12,27.42,28.36,26.7,76.3,79.98,76.1,0.398,21.45,22.6,20.23,4.889,4.837,345.1,13.85,7.453,461.4122,10.62,0.03386899,0.03815248,0.4349801
"2018-02-14 10:50:00",32807,"CKVY",13.85,28.67,28.27,28.73,27.99,78.36,78.98,75.48,0.418,21.92,22.88,21.43,4.737,4.818,337.9,13.52,6.576,470.37,10.62,0.03386899,0.03815248,0.4349801
"2018-02-14 10:55:00",32808,"CKVY",13.85,28.98,29.11,29.41,28.67,74.51,79.33,74.41,0.403,22.85,23.65,21.81,4.655,4.59,357.3,19.49,7.234,486.6725,10.62,0.03386899,0.03815248,0.4349801
"2018-02-14 11:00:00",32809,"CKVY",13.84,29.66,29.37,29.72,28.92,72.14,77.02,71.8,0.401,22.13,23.22,21.53,4.089,4.325,351.4,18.45,5.042,523.7825,10.62,0.04033298,0.04537823,0.4587503
"2018-02-14 11:05:00",32810,"CKVY",13.84,30.52,30.16,30.53,29.54,68.87,74.07,68.84,0.396,21.83,22.82,21,3.652,3.935,334.4,21.61,4.384,532.2978,10.62,0.04033298,0.04537823,0.4587503
"2018-02-14 11:10:00",32811,"CKVY",13.85,32.5,31.38,32.5,30.46,65.88,69.9,63.09,0.41,21.41,22.53,20.84,2.594,3.189,57.02,36.09,3.288,531.7953,10.62,0.04033298,0.04537823,0.4587503
"2018-02-14 11:15:00",32812,"CKVY",13.84,31.94,31.67,32.62,31.13,68.45,69.66,65.02,0.417,21.88,23.07,21,2.148,2.475,320.5,42.5,4.384,517.1321,10.63,0.04410063,0.0496038,0.4808199
"2018-02-14 11:20:00",32813,"CKVY",13.84,33.05,33.14,33.73,31.88,58.28,68.42,57.08,0.371,20.86,23,19.75,1.837,1.882,112.4,48.76,4.384,512.5005,10.63,0.04410063,0.0496038,0.4808199
"2018-02-14 11:25:00",32814,"CKVY",13.85,33.48,33.1,33.79,32.61,59.24,62.44,57.73,0.384,20.61,21.98,19.76,2.153,2.031,124.7,24.15,5.261,507.1019,10.63,0.04410063,0.0496038,0.4808199
"2018-02-14 11:30:00",32815,"CKVY",13.84,32.92,33.81,34.65,32.86,60.64,60.64,57.07,0.384,20.77,21.97,19.93,2.21,2.025,131.1,35.53,4.603,509.9532,10.63,0.04701015,0.05242946,0.500034
"2018-02-14 11:35:00",32816,"CKVY",13.84,33.47,33.54,33.84,32.92,60.5,61.09,58.17,0.392,20.84,21.41,20.25,2.041,2.17,98.6,27.27,2.85,489.6008,10.63,0.04701015,0.05242946,0.500034
"2018-02-14 11:40:00",32817,"CKVY",13.84,34.21,33.86,34.27,33.47,58.3,61.46,58.3,0.389,21.37,21.93,20.73,1.625,1.741,188.5,55.36,3.507,448.4255,10.63,0.04701015,0.05242946,0.500034
"2018-02-14 11:45:00",32818,"CKVY",13.84,35.19,34.64,35.32,34.02,56.75,59.91,55.79,0.394,21.53,22.47,20.87,1.066,1.448,157.2,20.73,1.754,398.494,10.63,0.03845181,0.04317686,0.5151358
"2018-02-14 11:50:00",32819,"CKVY",13.83,33.95,34.7,35.31,33.88,59.7,60.11,55.86,0.394,21.4,22.04,20.89,1.409,1.101,281.2,70.12,7.672,345.4994,10.63,0.03845181,0.04317686,0.5151358
"2018-02-14 11:55:00",32820,"CKVY",13.84,33.08,33.2,33.95,32.95,61.03,61.83,59.32,0.389,21.1,21.62,20.63,2.599,1.967,338.2,10.69,6.795,319.3259,10.63,0.03845181,0.04317686,0.5151358
"2018-02-14 12:00:00",32821,"CKVY",13.84,33.26,33.09,33.32,32.77,63.82,64.92,61,0.41,21.94,22.72,21.01,4.437,3.541,350.9,12.56,8.33,276.847,10.63,0.02861815,0.03305217,0.5271041
"2018-02-14 12:05:00",32822,"CKVY",13.83,32.95,32.7,33.32,32.33,64.06,64.81,62.44,0.407,21.84,22.4,21.43,4.96,5.018,340.1,23.61,7.672,252.7697,10.62,0.02861815,0.03305217,0.5271041
"2018-02-14 12:10:00",32823,"CKVY",13.83,32.83,33.23,33.69,32.83,62.44,64.13,62.1,0.394,22.03,22.65,21.41,4.626,4.794,317.9,16.83,5.261,259.7561,10.62,0.02861815,0.03305217,0.5271041
"2018-02-14 12:15:00",32824,"CKVY",13.83,33.2,33.17,33.45,32.7,62.03,64.37,61.51,0.398,21.94,22.55,20.96,3.995,4.276,348,22.48,6.357,277.4131,10.62,0.03103819,0.03747266,0.535561
"2018-02-14 12:20:00",32825,"CKVY",13.83,33.07,33.16,33.32,32.88,60.37,62.51,59.58,0.385,21.18,21.84,20.52,4.408,3.996,358.3,12.24,7.014,307.1069,10.62,0.03103819,0.03747266,0.535561
"2018-02-14 12:25:00",32826,"CKVY",13.83,33.56,33.58,34.05,33.07,60.44,62.57,60.13,0.393,21.61,22.28,20.94,4.823,4.659,15.04,15.6,7.453,319.7754,10.62,0.03103819,0.03747266,0.535561
"2018-02-14 12:30:00",32827,"CKVY",13.83,34.36,34.37,34.73,33.62,57.73,63.02,57.56,0.388,21.68,23.05,20.98,5.569,5.086,9.98,20.7,11.84,329.6667,10.62,0.03553823,0.04258459,0.5412265
"2018-02-14 12:35:00",32828,"CKVY",13.82,34.42,34.62,35.1,34.18,57.62,60.27,57.62,0.388,21.66,22.55,20.94,6.152,5.844,10.01,15.11,10.3,338.6062,10.62,0.03553823,0.04258459,0.5412265
"2018-02-14 12:40:00",32829,"CKVY",13.83,34.3,34.29,34.55,34.11,58.1,58.55,56.9,0.389,20.98,21.45,20.5,7.002,6.617,353.3,11.71,10.74,330.5069,10.62,0.03553823,0.04258459,0.5412265
"2018-02-14 12:45:00",32830,"CKVY",13.82,34.3,34.48,34.79,34.18,58.48,59.68,57.38,0.392,21.37,22.02,20.83,7.327,7.213,0.793,14.91,10.52,315.8331,10.62,0.0340037,0.04294493,0.5432667
"2018-02-14 12:50:00",32831,"CKVY",13.83,34.36,34.72,35.16,34.3,58.41,60.27,56.8,0.392,21.62,22.67,20.88,7.522,7.447,351.7,17.19,12.93,293.6783,10.62,0.0340037,0.04294493,0.5432667
"2018-02-14 12:55:00",32832,"CKVY",13.84,34.18,34.31,34.48,34.05,59.48,59.65,58.04,0.396,21.45,21.78,21.1,7.785,7.658,351.8,11.29,12.28,258.1123,10.61,0.0340037,0.04294493,0.5432667
"2018-02-14 13:00:00",32833,"CKVY",13.84,33.99,34.22,34.55,33.93,58.79,60.2,58.17,0.389,21.49,22.08,20.93,8.13,7.88,338.3,10.19,14.25,212.7466,10.61,0.027187,0.03642372,0.5416368
"2018-02-14 13:05:00",32834,"CKVY",13.85,34.54,34.26,34.54,33.87,59.95,60.27,58.82,0.405,21.61,22.07,21.06,8.58,8.41,340,9.43,12.06,189.2713,10.61,0.027187,0.03642372,0.5416368
"2018-02-14 13:10:00",32835,"CKVY",13.85,34.91,34.68,35.16,34.29,59.51,61.19,58.55,0.408,22.09,23.12,21.38,8.84,8.71,349.5,14.27,13.15,204.6213,10.61,0.027187,0.03642372,0.5416368
"2018-02-14 13:15:00",32836,"CKVY",13.85,34.72,34.62,34.91,34.41,61.05,61.09,59.27,0.416,22.17,22.68,21.75,9.05,9.15,340.3,9.67,13.15,229.5457,10.61,0.02994979,0.03990823,0.5364028
"2018-02-14 13:20:00",32837,"CKVY",13.85,35.16,34.96,35.16,34.66,59.81,61.5,59.2,0.415,22.56,23.08,22.06,8.4,8.75,332.4,13.07,10.74,237.6629,10.61,0.02994979,0.03990823,0.5364028
"2018-02-14 13:25:00",32838,"CKVY",13.86,34.85,35.08,35.28,34.85,59.68,60.47,58.99,0.409,22.47,22.89,22.09,7.755,7.964,332.9,14.13,11.62,241.112,10.61,0.02994979,0.03990823,0.5364028
"2018-02-14 13:30:00",32839,"CKVY",13.85,35.34,35.07,35.4,34.66,59.61,60.78,58.41,0.416,22.45,22.95,21.97,6.937,7.379,317.5,30.09,10.3,255.4416,10.61,0.03213441,0.0418464,0.5277008
"2018-02-14 13:35:00",32840,"CKVY",13.85,34.84,35.24,35.65,34.78,58.1,60.53,58.1,0.398,22.49,23.11,21.57,7.059,6.934,331.9,14.94,10.96,281.3519,10.61,0.03213441,0.0418464,0.5277008
"2018-02-14 13:40:00",32841,"CKVY",13.85,35.21,34.8,35.28,34.47,61.56,61.63,57.99,0.428,22.34,23.4,21.44,7.068,7.07,341.3,14.13,11.18,302.2677,10.61,0.03213441,0.0418464,0.5277008
"2018-02-14 13:45:00",32842,"CKVY",13.85,34.9,34.98,35.4,34.47,62.21,62.21,60.15,0.427,22.92,23.61,22.45,7.115,6.952,324.9,13.41,11.62,292.7618,10.61,0.03240701,0.04135447,0.5159441
"2018-02-14 13:50:00",32843,"CKVY",13.85,36.02,35.19,36.02,34.29,63.04,63.97,60.39,0.452,23.51,24.86,22.21,7.221,7.144,316,19.21,12.49,294.9747,10.61,0.03240701,0.04135447,0.5159441
"2018-02-14 13:55:00",32844,"CKVY",13.84,34.35,34.97,36.08,34.35,64.07,64.62,61.12,0.43,23.51,24.71,22.98,7.474,7.434,326.6,17.08,11.18,317.5871,10.61,0.03240701,0.04135447,0.5159441
"2018-02-14 14:00:00",32845,"CKVY",13.84,34.04,34.25,34.72,33.92,63.31,64.69,62.76,0.42,23.28,24.02,22.72,7.986,7.724,340.2,10.78,11.84,309.2925,10.6,0.0329854,0.04174317,0.5003935
"2018-02-14 14:05:00",32846,"CKVY",13.86,34.16,34.21,34.53,33.85,65.65,65.65,63.24,0.437,23.48,24.05,22.81,8.31,8.22,341.2,15.05,11.62,273.9782,10.6,0.0329854,0.04174317,0.5003935
"2018-02-14 14:10:00",32847,"CKVY",13.86,34.47,34.06,34.53,33.79,65.37,66.2,63.49,0.441,23.49,24.28,22.8,8.05,8.23,352.3,12.76,10.74,213.0977,10.6,0.0329854,0.04174317,0.5003935
"2018-02-14 14:15:00",32848,"CKVY",13.86,34.22,34.46,34.78,34.1,64.27,66.33,63.62,0.429,23.95,24.66,23.13,7.044,7.77,353.8,26.34,9.43,208.5604,10.6,0.02600319,0.03426534,0.4820797
"2018-02-14 14:20:00",32849,"CKVY",13.85,35.09,34.62,35.21,34.16,62.32,65.06,61.6,0.431,23.68,24.24,23.07,5.886,6.279,329.5,18.67,10.96,222.5722,10.6,0.02600319,0.03426534,0.4820797
"2018-02-14 14:25:00",32850,"CKVY",13.84,34.97,35.2,35.65,34.66,63.45,65,62.01,0.436,23.86,24.77,23.15,5.722,5.76,340.1,22.89,10.52,273.7432,10.6,0.02600319,0.03426534,0.4820797
"2018-02-14 14:30:00",32851,"CKVY",13.85,35.77,35.74,36.33,34.9,60.15,64.55,59.5,0.427,24.08,25.13,23.15,5.324,5.355,351,19.45,5.918,317.1193,10.6,0.03617129,0.04404122,0.4606469
"2018-02-14 14:35:00",32852,"CKVY",13.84,38.24,37.03,38.43,35.77,50.95,62.21,50.95,0.399,23.64,24.94,21.69,5.321,5.226,326.6,35.33,14.91,397.8341,10.6,0.03617129,0.04404122,0.4606469
"2018-02-14 14:40:00",32853,"CKVY",13.84,38.61,38.17,38.67,37.69,50.4,52.46,49.58,0.4,21.53,22.51,20.59,6.89,6.145,247.2,13.45,16.88,436.1415,10.6,0.03617129,0.04404122,0.4606469
"2018-02-14 14:45:00",32854,"CKVY",13.84,37.01,37.6,38.8,36.82,50.06,51.81,47.93,0.373,20.7,21.95,19.68,9.17,8.01,259.5,17.15,17.32,457.5541,10.6,0.044913,0.05595337,0.4374864
"2018-02-14 14:50:00",32855,"CKVY",13.83,38.18,37.52,38.18,36.88,49.72,52.88,49.24,0.388,20.93,21.76,20.01,11.51,10.41,260.7,12,18.41,404.5625,10.6,0.044913,0.05595337,0.4374864
"2018-02-14 14:55:00",32856,"CKVY",13.82,37.75,37.59,38.24,37.01,48.72,51.74,48.52,0.374,20.69,21.42,19.59,11.54,11.53,260.9,12.86,17.76,382.6525,10.6,0.044913,0.05595337,0.4374864
"2018-02-14 15:00:00",32857,"CKVY",13.82,38.18,37.9,38.49,37.38,50.4,51.26,47.76,0.394,20.62,21.67,19.61,11.94,11.64,252.3,16.27,19.07,385.7902,10.6,0.04475665,0.06031176,0.4110003
"2018-02-14 15:05:00",32858,"CKVY",13.82,37.25,37.8,38.43,36.94,51.33,51.4,48.65,0.387,20.68,21.4,19.83,12.1,12.22,265.7,11.11,19.29,404.5779,10.6,0.04475665,0.06031176,0.4110003
"2018-02-14 15:10:00",32859,"CKVY",13.81,37.93,37.54,37.99,37.13,50.85,52.12,49.58,0.393,21.04,21.74,20.23,11.62,11.83,254.1,10.78,14.91,389.3518,10.6,0.04475665,0.06031176,0.4110003
"2018-02-14 15:15:00",32860,"CKVY",13.81,38.12,38.07,38.61,37.62,49.78,51.84,48.62,0.388,21.12,22.21,20.42,10.99,11.3,256.3,9.62,15.12,397.6028,10.6,0.04404011,0.05997919,0.3810035
"2018-02-14 15:20:00",32861,"CKVY",13.8,37.86,37.93,38.42,37.43,50.19,51.15,48.34,0.387,20.84,21.34,20.27,11.02,11.04,267.5,8.52,19.07,412.5284,10.6,0.04404011,0.05997919,0.3810035
"2018-02-14 15:25:00",32862,"CKVY",13.8,38.23,37.83,38.29,37.49,51.29,51.36,49.57,0.401,21.01,21.83,20.48,11.13,11.11,261.4,12.99,15.12,433.8897,10.6,0.04404011,0.05997919,0.3810035
"2018-02-14 15:30:00",32863,"CKVY",13.8,37.11,38.3,38.97,37.05,50.6,51.5,48.54,0.379,21.27,22.37,20.08,11.08,11.19,254.2,13.67,13.81,423.2902,10.6,0.04341891,0.05898641,0.3485729
"2018-02-14 15:35:00",32864,"CKVY",13.79,38.34,37.66,38.84,36.93,52.04,53.96,50.6,0.409,21.58,23.33,20.4,10.73,10.75,244.1,9.36,19.07,381.8293,10.6,0.04341891,0.05898641,0.3485729
"2018-02-14 15:40:00",32865,"CKVY",13.78,37.48,37.76,38.34,37.11,52.79,53.82,49.26,0.401,21.58,22.33,20.35,11.54,11.1,261.1,13.99,18.19,366.3769,10.6,0.04341891,0.05898641,0.3485729
"2018-02-14 15:45:00",32866,"CKVY",13.78,36.49,36.85,37.41,36.49,54.92,55.29,52.21,0.401,21.66,22.25,21.16,12.52,12.05,261.7,11.35,18.41,320.9657,10.59,0.03634373,0.05081468,0.3136635
"2018-02-14 15:50:00",32867,"CKVY",13.78,35.56,36.18,36.73,35.44,55.95,56.53,54.92,0.394,21.86,22.64,21.28,12.77,12.66,266.9,11.4,18.41,303.3133,10.59,0.03634373,0.05081468,0.3136635
"2018-02-14 15:55:00",32868,"CKVY",13.78,36.49,36.04,36.61,35.5,56.5,57.9,55.26,0.413,21.98,23.04,21.25,12.71,12.84,254.4,12.82,18.19,256.8115,10.59,0.03634373,0.05081468,0.3136635
"2018-02-14 16:00:00",32869,"CKVY",13.79,35.31,35.78,36.61,35.25,58.52,59.59,56.22,0.408,22.37,23.18,21.9,12.16,12.48,255.8,8.33,15.78,247.4409,10.59,0.02929171,0.04263134,0.2768269
"2018-02-14 16:05:00",32870,"CKVY",13.8,34.45,35.22,35.93,34.39,61.06,61.1,58.42,0.411,22.73,23.41,22.2,11.41,11.74,261.3,10.31,16,227.3664,10.59,0.02929171,0.04263134,0.2768269
"2018-02-14 16:10:00",32871,"CKVY",13.8,35.37,35.2,35.68,34.39,57.73,62.61,57.01,0.404,22.82,23.76,21.68,10.11,10.68,240.7,20.19,13.81,220.4171,10.58,0.02929171,0.04263134,0.2768269
"2018-02-14 16:15:00",32872,"CKVY",13.8,35.75,35.57,35.93,35.25,59.31,60.07,57.73,0.421,22.6,23.26,21.91,8.58,9.39,245,16.87,12.49,234.7924,10.58,0.0254674,0.03647026,0.2382639
"2018-02-14 16:20:00",32873,"CKVY",13.8,36.05,36,36.36,35.68,56.22,60.34,55.88,0.404,22.58,23.66,21.89,8.24,8.49,237,13.42,15.12,249.9144,10.58,0.0254674,0.03647026,0.2382639
"2018-02-14 16:25:00",32874,"CKVY",13.8,35.87,36.23,36.92,35.68,57.49,58.08,55.3,0.41,22.35,23.36,21.58,8.53,8.27,255.6,18.43,15.34,267.4509,10.58,0.0254674,0.03647026,0.2382639
"2018-02-14 16:30:00",32875,"CKVY",13.8,35.75,35.54,35.87,35.13,57.25,58.21,56.5,0.406,21.93,22.35,21.34,9.22,8.96,266.6,17.79,13.81,247.5608,10.58,0.02551175,0.03593476,0.1987766
"2018-02-14 16:35:00",32876,"CKVY",13.8,35.19,35.46,35.87,35.06,57.8,58.56,56.43,0.401,21.92,22.25,21.66,9.81,9.48,268.8,12.39,17.32,244.9254,10.58,0.02551175,0.03593476,0.1987766
"2018-02-14 16:40:00",32877,"CKVY",13.75,33.71,34.49,35.25,33.64,61.27,61.3,57.84,0.401,21.98,22.24,21.7,9.77,9.88,269.2,10.45,15.12,208.0925,10.58,0.02551175,0.03593476,0.1987766
"2018-02-14 16:45:00",32878,"CKVY",13.83,34.82,34.34,34.94,33.64,59.31,61.95,59.31,0.406,22.31,22.8,21.74,9.37,9.42,265.4,8.34,12.28,171.5544,10.58,0.01835498,0.02830395,0.1583977
"2018-02-14 16:50:00",32879,"CKVY",13.37,34.38,34.75,35,34.32,60.55,60.75,58.97,0.407,22.23,22.61,21.86,8.2,9.01,277.7,8.36,11.84,144.8706,10.58,0.01835498,0.02830395,0.1583977
"2018-02-14 16:55:00",32880,"CKVY",13.21,33.21,33.74,34.38,33.15,62.67,62.78,60.48,0.402,22.02,22.18,21.78,7.036,7.622,288.1,19.49,8.55,113.703,10.57,0.01835498,0.02830395,0.1583977
"2018-02-14 17:00:00",32881,"CKVY",13.15,31.67,32.73,33.21,31.54,77.23,77.23,62.57,0.465,22.76,25.36,21.7,6.299,6.532,320.3,22.7,11.84,87.94302,10.57,0.01263534,0.0202649,0.1178582
"2018-02-14 17:05:00",32882,"CKVY",13.11,30.86,31.23,31.67,30.74,83.2,83.2,77.23,0.485,26,26.41,25.31,6.53,6.149,334.9,14.01,13.59,46.28211,10.57,0.01263534,0.0202649,0.1178582
"2018-02-14 17:10:00",32883,"CKVY",13.21,31.05,30.84,31.05,30.68,84.2,84.3,83.2,0.495,26.55,26.84,26.28,7.541,7.08,337.5,10.96,13.15,42.0363,10.57,0.01263534,0.0202649,0.1178582
"2018-02-14 17:15:00",32884,"CKVY",13.09,30.8,30.85,31.05,30.68,83.3,84.2,83.2,0.485,26.52,26.85,26.22,8.75,8.2,339,13.93,14.25,50.85385,10.56,0.004700209,0.007762318,0.07810046
"2018-02-14 17:20:00",32885,"CKVY",13.06,30.68,30.76,30.93,30.68,83.5,83.5,83.1,0.483,26.29,26.45,26.15,9.24,9.16,336.3,8.69,13.37,48.54039,10.56,0.004700209,0.007762318,0.07810046
"2018-02-14 17:25:00",32886,"CKVY",13.04,30.56,30.65,30.8,30.5,85.1,85.2,83.4,0.49,26.47,26.75,26.24,9.3,9.22,334.8,8.82,12.71,39.98677,10.56,0.004700209,0.007762318,0.07810046
"2018-02-14 17:30:00",32887,"CKVY",13.02,30.44,30.59,30.69,30.44,85,85.5,85,0.487,26.7,26.85,26.47,8.84,9.14,330.9,9.49,10.96,27.86148,10.56,0.003268753,0.006453749,0.04273741
"2018-02-14 17:35:00",32888,"CKVY",13.01,30.32,30.38,30.56,30.26,86,86.1,84.8,0.491,26.54,26.79,26.32,7.985,8.46,336.8,8.94,10.3,24.28329,10.56,0.003268753,0.006453749,0.04273741
"2018-02-14 17:40:00",32889,"CKVY",12.99,30.21,30.27,30.39,30.08,86.2,86.4,86,0.489,26.66,26.76,26.47,6.73,7.371,342.5,8.05,8.55,19.72503,10.56,0.003268753,0.006453749,0.04273741
"2018-02-14 17:45:00",32890,"CKVY",12.98,30.02,30.14,30.33,29.96,86.5,86.5,85.9,0.488,26.51,26.65,26.38,6.104,6.359,351.3,12.37,8.77,15.55242,10.56,0.0004137523,0.002727417,0.0189178
"2018-02-14 17:50:00",32891,"CKVY",12.97,29.84,29.95,30.15,29.71,86.5,86.7,86.4,0.484,26.44,26.6,26.18,5.768,5.863,349.9,11.06,8.33,12.25766,10.56,0.0004137523,0.002727417,0.0189178
"2018-02-14 17:55:00",32892,"CKVY",12.96,29.47,29.62,29.84,29.4,86.7,86.8,86.2,0.478,26.09,26.31,25.9,6.007,5.856,4.921,9.2,8.55,9.589185,10.56,0.0004137523,0.002727417,0.0189178
"2018-02-14 18:00:00",32893,"CKVY",12.94,29.28,29.37,29.59,29.16,86.4,86.8,86.1,0.472,25.81,26.09,25.6,5.984,6.097,4.633,8.77,8.11,6.540787,10.55,-0.0006128337,-0.0005086553,0.007415578
"2018-02-14 18:05:00",32894,"CKVY",12.94,28.97,29.06,29.34,28.85,85.7,86.5,85.6,0.463,25.4,25.8,25.07,5.42,5.646,8.36,7.509,5.918,4.264483,10.55,-0.0006128337,-0.0005086553,0.007415578
"2018-02-14 18:10:00",32895,"CKVY",12.93,28.73,28.89,29.1,28.73,85.1,85.7,85,0.455,25.06,25.31,24.8,4.579,5.04,14.89,8.38,5.699,2.71595,10.55,-0.0006128337,-0.0005086553,0.007415578
"2018-02-14 18:15:00",32896,"CKVY",12.93,27.25,28.15,28.73,27.13,88.5,88.5,84.9,0.445,24.4,24.82,23.75,3.66,4.014,301.2,49.08,5.042,1.626765,10.55,-0.0009943685,-0.0009676235,0.001300405
"2018-02-14 18:20:00",32897,"CKVY",12.92,27.07,27.33,27.56,27.01,89.6,90,88.5,0.448,24.66,24.98,24.25,3.078,3.384,263.8,8.4,4.384,0.8844996,10.55,-0.0009943685,-0.0009676235,0.001300405
"2018-02-14 18:25:00",32898,"CKVY",12.92,27.25,27.08,27.31,26.88,91.2,91.2,89.7,0.459,24.69,25.09,24.32,2.877,2.937,259.4,2.842,3.946,0.4171091,10.55,-0.0009943685,-0.0009676235,0.001300405
"2018-02-14 18:30:00",32899,"CKVY",12.91,27.31,27.45,27.62,27.25,90,91.3,89.9,0.454,25.04,25.37,24.67,2.74,2.889,264.2,4.681,3.288,0.1558293,10.55,-0.002183445,-0.00256541,2.5E-07
"2018-02-14 18:35:00",32900,"CKVY",12.91,26.27,26.82,27.38,26.02,91.2,91.2,89.1,0.441,24.29,24.85,23.33,2.562,2.694,308.8,34.97,2.63,0.03606666,10.55,-0.002183445,-0.00256541,2.5E-07
"2018-02-14 18:40:00",32901,"CKVY",12.9,26.52,26.55,26.71,26.21,92.6,92.9,91.2,0.452,24.68,24.91,23.99,1.965,2.284,351.9,10.83,2.192,6.583183E-05,10.55,-0.002183445,-0.00256541,2.5E-07
"2018-02-14 18:45:00",32902,"CKVY",12.9,26.77,26.73,26.95,26.46,93.2,93.6,92.6,0.46,25.01,25.34,24.65,1.544,1.72,3.488,8.27,1.534,0,10.55,-0.002741835,-0.003418905,2.5E-07
"2018-02-14 18:50:00",32903,"CKVY",12.89,27.02,26.85,27.14,26.58,92.3,93.3,92.1,0.46,25.06,25.33,24.83,1.691,1.546,7.422,3.583,3.507,0,10.54,-0.002741835,-0.003418905,2.5E-07
"2018-02-14 18:55:00",32904,"CKVY",12.89,26.71,26.98,27.26,26.65,91.2,92.5,91.2,0.449,24.88,25.37,24.41,2.114,1.857,346.6,9.94,3.726,0,10.54,-0.002741835,-0.003418905,2.5E-07
"2018-02-14 19:00:00",32905,"CKVY",12.88,26.52,26.53,26.71,26.34,91.6,92.3,91.3,0.447,24.49,24.69,24.31,2.537,2.335,330.2,11.62,3.288,0,10.54,-0.002977186,-0.00380454,2.5E-07
"2018-02-14 19:05:00",32906,"CKVY",12.88,26.28,26.21,26.52,25.97,91.6,91.8,90.6,0.443,23.99,24.38,23.62,2.699,2.678,326,7.487,3.507,0,10.54,-0.002977186,-0.00380454,2.5E-07
"2018-02-14 19:10:00",32907,"CKVY",12.87,26.28,26.29,26.4,26.09,91.4,91.6,90.8,0.442,24.06,24.28,23.79,2.222,2.512,343.9,6.881,2.192,0,10.54,-0.002977186,-0.00380454,2.5E-07
"2018-02-14 19:15:00",32908,"CKVY",12.88,26.47,26.38,26.66,26.16,91.8,91.9,91.3,0.447,24.25,24.59,23.96,1.596,1.907,28.95,23.73,1.096,0,10.54,-0.002595461,-0.003198488,2.5E-07
"2018-02-14 19:20:00",32909,"CKVY",12.87,27.15,26.9,27.28,26.53,90,91.8,89.8,0.451,24.48,24.72,24.08,1.004,1.284,71.48,8.86,1.973,0,10.54,-0.002595461,-0.003198488,2.5E-07
"2018-02-14 19:25:00",32910,"CKVY",12.87,27.28,27.01,27.34,26.66,86.9,90.3,86.9,0.438,24.31,24.73,23.81,0.913,0.827,354.2,70.65,3.069,0,10.54,-0.002595461,-0.003198488,2.5E-07
"2018-02-14 19:30:00",32911,"CKVY",12.86,25.49,26.34,27.4,25.42,84.5,86.9,81.5,0.395,22.02,23.9,21.37,1.491,1.261,290.8,4.625,3.288,0,10.54,-0.003488842,-0.004759107,2.5E-07
"2018-02-14 19:35:00",32912,"CKVY",12.86,24.01,24.79,25.49,24.01,89.3,89.3,84.6,0.393,21.23,21.56,20.86,1.688,1.498,193.4,57.9,3.726,0,10.54,-0.003488842,-0.004759107,2.5E-07
"2018-02-14 19:40:00",32913,"CKVY",12.85,23.95,24.1,24.32,23.95,93,93.4,89.4,0.408,22.2,22.69,21.4,2.145,1.975,195.5,14.3,3.726,0,10.54,-0.003488842,-0.004759107,2.5E-07
"2018-02-14 19:45:00",32914,"CKVY",12.84,23.64,23.99,24.32,23.58,92.5,93.9,92.4,0.4,22.26,22.8,21.71,2.39,2.25,216.2,9.82,4.822,0,10.54,-0.002710643,-0.003436088,2.5E-07
"2018-02-14 19:50:00",32915,"CKVY",12.85,23.02,23.22,23.7,22.83,89.3,92.4,89.3,0.377,20.93,21.82,20.18,2.706,2.684,225.5,6.536,3.946,0,10.54,-0.002710643,-0.003436088,2.5E-07
"2018-02-14 19:55:00",32916,"CKVY",12.84,24.2,23.47,24.2,22.9,88,89.4,88,0.39,20.69,21.25,20.21,2.662,2.74,201.4,14.38,3.069,0,10.54,-0.002710643,-0.003436088,2.5E-07
"2018-02-14 20:00:00",32917,"CKVY",12.85,23.21,23.65,24.26,23.09,88.1,88.3,86.3,0.375,20.5,21.16,20.01,2.128,2.319,58.76,36.17,3.069,0,10.54,-0.002154701,-0.002582526,2.5E-07
"2018-02-14 20:05:00",32918,"CKVY",12.85,23.52,23.24,23.58,23.03,92.1,92.1,88.1,0.397,20.74,21.62,20.21,1.838,1.892,75.63,4.278,3.288,0,10.54,-0.002154701,-0.002582526,2.5E-07
"2018-02-14 20:10:00",32919,"CKVY",12.84,23.52,23.48,23.58,23.28,92.5,92.5,90.7,0.399,21.37,21.73,20.98,1.781,1.712,71.32,24.46,3.726,0,10.54,-0.002154701,-0.002582526,2.5E-07
"2018-02-14 20:15:00",32920,"CKVY",12.84,22.66,23.32,23.58,22.66,92.9,94.2,92.2,0.386,21.62,22.16,20.92,2.947,2.367,131.6,19.47,6.795,0,10.54,-0.002632272,-0.003317691,2.5E-07
"2018-02-14 20:20:00",32921,"CKVY",12.83,22.6,22.64,22.84,22.41,95,95,93,0.394,21.24,21.5,20.96,3.548,3.406,121.6,11.59,6.138,0,10.54,-0.002632272,-0.003317691,2.5E-07
"2018-02-14 20:25:00",32922,"CKVY",12.84,22.84,22.64,22.84,22.41,95.7,95.8,95,0.401,21.5,21.81,21.21,3.402,3.482,70.58,28.93,3.726,0,10.54,-0.002632272,-0.003317691,2.5E-07
"2018-02-14 20:30:00",32923,"CKVY",12.83,25.07,23.6,25.13,22.41,95.2,96.1,95.1,0.437,22.55,23.97,21.22,2.736,3.203,354.8,21.73,4.603,0,10.54,-0.002109629,-0.002472159,2.5E-07
"2018-02-14 20:35:00",32924,"CKVY",12.81,25.94,25.53,26.06,25.07,90.4,95.1,90.4,0.431,23.68,23.96,23.41,1.92,2.237,13.17,14.4,1.754,0,10.54,-0.002109629,-0.002472159,2.5E-07
"2018-02-14 20:40:00",32925,"CKVY",12.82,25.2,25.56,26,25.13,88,90.4,88,0.407,22.72,23.59,22.11,1.443,1.76,26.5,0.04,1.096,0,10.55,-0.002109629,-0.002472159,2.5E-07
"2018-02-14 20:45:00",32926,"CKVY",12.82,24.45,25.1,25.44,24.45,88.4,90.2,88,0.396,22.37,22.98,21.51,0.867,0.94,323.4,57.73,3.288,0,10.55,-0.002980457,-0.003867347,2.5E-07
"2018-02-14 20:50:00",32927,"CKVY",12.82,22.6,23.11,24.45,22.54,90.2,90.2,87.4,0.374,20.32,21.5,20.01,0.826,0.931,271.6,8.29,3.069,0,10.55,-0.002980457,-0.003867347,2.5E-07
"2018-02-14 20:55:00",32928,"CKVY",12.82,21.73,22.02,22.6,21.61,92,92,90.2,0.368,19.77,20.17,19.54,1.24,0.989,273.7,17.13,2.192,0,10.55,-0.002980457,-0.003867347,2.5E-07
"2018-02-14 21:00:00",32929,"CKVY",12.82,21.68,21.65,21.86,21.49,92.9,92.9,92,0.37,19.77,19.93,19.64,1.446,1.405,324,22.32,3.069,0,10.55,-0.003184009,-0.00433548,2.5E-07
"2018-02-14 21:05:00",32930,"CKVY",12.81,22.67,22.13,22.73,21.61,94,94.4,92.9,0.391,20.65,21.34,19.88,1.688,1.492,359.2,5.81,2.63,0,10.55,-0.003184009,-0.00433548,2.5E-07
"2018-02-14 21:10:00",32931,"CKVY",12.81,22.85,22.84,23.1,22.61,92.4,94,92.3,0.387,21.21,21.41,20.97,1.904,1.759,315.4,24.97,3.507,0,10.55,-0.003184009,-0.00433548,2.5E-07
"2018-02-14 21:15:00",32932,"CKVY",12.81,23.1,22.84,23.1,22.55,92.3,92.7,91.8,0.391,20.93,21.22,20.52,2.39,2.185,290.9,11.52,4.384,0,10.55,-0.002760799,-0.003536229,2.5E-07
"2018-02-14 21:20:00",32933,"CKVY",12.81,23.6,23.3,23.6,23.04,92.3,92.4,92,0.399,21.38,21.71,21.13,3.105,2.74,319.4,11.1,5.042,0,10.55,-0.002760799,-0.003536229,2.5E-07
"2018-02-14 21:25:00",32934,"CKVY",12.81,24.4,23.95,24.4,23.54,89.8,92.4,89.8,0.401,21.87,22.1,21.6,3.376,3.345,351.9,9.64,3.726,0,10.55,-0.002760799,-0.003536229,2.5E-07
"2018-02-14 21:30:00",32935,"CKVY",12.8,24.65,24.51,24.65,24.28,87.3,89.8,87.3,0.394,21.64,21.84,21.33,3.383,3.349,350.3,10.93,5.48,0,10.55,-0.001990559,-0.002320495,2.5E-07
"2018-02-14 21:35:00",32936,"CKVY",12.8,24.59,24.65,24.77,24.53,89.5,89.5,87.2,0.403,21.61,22.02,21.28,2.847,3.152,315.3,21.05,3.946,0,10.55,-0.001990559,-0.002320495,2.5E-07
"2018-02-14 21:40:00",32937,"CKVY",12.8,24.71,24.68,24.84,24.59,87.5,89.6,87.1,0.396,21.74,22.14,21.39,2.451,2.594,299.4,18.38,2.63,0,10.55,-0.001990559,-0.002320495,2.5E-07
"2018-02-14 21:45:00",32938,"CKVY",12.79,24.71,24.76,24.84,24.59,89.1,89.1,87.6,0.403,21.74,22.02,21.54,1.743,2.118,317.1,17.87,2.411,0,10.55,-0.00215652,-0.002573693,2.5E-07
"2018-02-14 21:50:00",32939,"CKVY",12.78,24.59,24.63,24.77,24.53,88.5,89.4,88.5,0.399,21.83,22.05,21.63,1.107,1.351,341.4,59.11,1.315,0,10.56,-0.00215652,-0.002573693,2.5E-07
"2018-02-14 21:55:00",32940,"CKVY",12.8,24.71,24.65,24.77,24.53,86.7,88.6,86.7,0.393,21.49,21.82,21.26,1.215,1.148,7.269,13.81,2.63,0,10.56,-0.00215652,-0.002573693,2.5E-07
"2018-02-14 22:00:00",32941,"CKVY",12.79,24.22,24.65,24.96,24.16,87,87,85.4,0.386,21.05,21.37,20.78,1.545,1.391,12.69,11.36,3.288,0,10.56,-0.003125517,-0.004169565,2.5E-07
"2018-02-14 22:05:00",32942,"CKVY",12.78,24.46,24.4,24.59,24.16,85.8,87.4,85.7,0.385,20.96,21.11,20.78,2.018,1.757,357.8,10.87,3.507,0,10.56,-0.003125517,-0.004169565,2.5E-07
"2018-02-14 22:10:00",32943,"CKVY",12.78,24.71,24.69,24.9,24.46,86.6,86.6,85.7,0.392,21.16,21.38,20.82,2.187,2.08,330.4,14.14,4.165,0,10.56,-0.003125517,-0.004169565,2.5E-07
"2018-02-14 22:15:00",32944,"CKVY",12.77,24.59,24.6,24.77,24.46,87.4,88,86.6,0.394,21.39,21.66,21.19,2.732,2.417,328.5,7.395,6.576,0,10.56,-0.002431054,-0.003009275,2.5E-07
"2018-02-14 22:20:00",32945,"CKVY",12.78,24.71,24.65,24.77,24.53,85.5,87.3,85.4,0.387,21.16,21.42,20.85,3.293,3.104,340.2,9,5.699,0,10.56,-0.002431054,-0.003009275,2.5E-07
"2018-02-14 22:25:00",32946,"CKVY",12.78,24.59,24.68,24.84,24.59,87.3,87.3,84.8,0.393,21.18,21.49,20.7,3.055,3.291,327.6,13.49,3.507,0,10.56,-0.002431054,-0.003009275,2.5E-07
"2018-02-14 22:30:00",32947,"CKVY",12.78,24.71,24.6,24.71,24.46,86.6,87.6,86.6,0.392,21.35,21.54,21.21,2.61,2.893,331,25.87,3.726,0,10.56,-0.00178873,-0.002046999,2.5E-07
"2018-02-14 22:35:00",32948,"CKVY",12.76,25.39,25,25.45,24.71,83.8,86.6,83.8,0.39,21.16,21.34,20.97,2.298,2.396,7.278,6.168,3.288,0,10.56,-0.00178873,-0.002046999,2.5E-07
"2018-02-14 22:40:00",32949,"CKVY",12.77,25.58,25.48,25.58,25.33,83.8,83.9,82.8,0.393,21.16,21.38,20.93,2.642,2.417,20.77,6.709,3.946,0,10.56,-0.00178873,-0.002046999,2.5E-07
"2018-02-14 22:45:00",32950,"CKVY",12.77,25.76,25.77,25.89,25.52,84.2,84.3,83.6,0.399,21.55,21.74,21.32,2.676,2.662,8.67,7.375,4.165,0,10.56,-0.002055121,-0.002437225,2.5E-07
"2018-02-14 22:50:00",32951,"CKVY",12.77,26.2,26.03,26.32,25.7,85.4,85.4,84.2,0.411,22.12,22.53,21.67,3.085,2.873,8.37,6.867,5.042,0,10.56,-0.002055121,-0.002437225,2.5E-07
"2018-02-14 22:55:00",32952,"CKVY",12.77,26.75,26.5,26.82,26.07,85.4,85.9,84.9,0.421,22.74,23.04,22.31,3.888,3.493,1.331,7.184,7.234,0,10.56,-0.002055121,-0.002437225,2.5E-07
"2018-02-14 23:00:00",32953,"CKVY",12.77,26.69,26.8,26.94,26.63,87,87.1,85.4,0.428,23.15,23.48,22.86,4.635,4.262,355.5,6.59,6.795,0,10.56,-0.001555535,-0.001710933,2.5E-07
"2018-02-14 23:05:00",32954,"CKVY",12.75,26.88,26.79,26.94,26.63,87.9,88,87,0.436,23.57,23.84,23.33,5.056,4.892,355.9,6.709,6.795,0,10.56,-0.001555535,-0.001710933,2.5E-07
"2018-02-14 23:10:00",32955,"CKVY",12.76,26.82,26.86,26.94,26.75,89.1,89.1,87.8,0.44,23.9,24.16,23.68,4.684,4.911,344.1,8.94,6.576,0,10.57,-0.001555535,-0.001710933,2.5E-07
"2018-02-14 23:15:00",32956,"CKVY",12.76,26.94,26.95,27.12,26.82,89.2,89.3,88.6,0.443,24.14,24.38,23.93,4.183,4.407,342,21.86,5.48,0,10.57,-0.001273771,-0.001329968,2.5E-07
"2018-02-14 23:20:00",32957,"CKVY",12.76,27.06,27.02,27.19,26.88,89.2,89.5,88.6,0.446,24.25,24.38,24.1,3.548,3.873,323.9,25.54,5.042,0,10.57,-0.001273771,-0.001329968,2.5E-07
"2018-02-14 23:25:00",32958,"CKVY",12.76,26.94,27.05,27.19,26.94,90.9,90.9,89.2,0.452,24.49,24.77,24.23,3.796,3.584,347.8,12.74,7.891,0,10.57,-0.001273771,-0.001329968,2.5E-07
"2018-02-14 23:30:00",32959,"CKVY",12.75,27.06,27,27.06,26.88,92.4,92.4,91,0.461,24.98,25.15,24.67,4.334,4.044,352.1,10.77,6.357,0,10.57,-0.001815179,-0.002042233,2.5E-07
"2018-02-14 23:35:00",32960,"CKVY",12.74,27,27.03,27.12,26.88,93.3,93.3,92.4,0.465,25.22,25.42,25.02,5.079,4.697,0.796,6.543,7.891,0,10.57,-0.001815179,-0.002042233,2.5E-07
"2018-02-14 23:40:00",32961,"CKVY",12.75,26.94,27,27.12,26.88,94.5,94.5,93.3,0.469,25.53,25.7,25.28,5.299,5.248,2.569,11.25,7.453,0,10.57,-0.001815179,-0.002042233,2.5E-07
"2018-02-14 23:45:00",32962,"CKVY",12.75,27,26.98,27.06,26.87,95.7,95.7,94.4,0.477,25.73,25.98,25.56,5.531,5.46,359.2,9.66,8.77,0,10.57,-0.001659134,-0.001812301,2.5E-07
"2018-02-14 23:50:00",32963,"CKVY",12.74,27.12,27.03,27.18,26.81,94.9,96,94.6,0.475,25.85,26.04,25.66,5.71,5.609,340.9,14.16,8.77,0,10.57,-0.001659134,-0.001812301,2.5E-07
"2018-02-14 23:55:00",32964,"CKVY",12.74,27.12,27.09,27.18,26.99,96.2,96.3,94.9,0.482,25.99,26.26,25.78,6.232,5.908,334.1,11.55,9.86,0,10.57,-0.001659134,-0.001812301,2.5E-07
"2018-02-15 00:00:00",32965,"CKVY",12.74,27.05,27.09,27.24,26.99,96,96.3,95.6,0.479,26.09,26.32,25.92,6.806,6.547,323.5,8.15,10.3,0,10.57,-0.001590097,-0.001713431,2.5E-07
"2018-02-15 00:05:00",32966,"CKVY",12.72,26.99,27.1,27.3,26.87,96.5,96.6,95.7,0.481,26.15,26.42,25.86,6.827,6.809,319.8,13.03,9.86,0,10.57,-0.001590097,-0.001713431,2.5E-07
"2018-02-15 00:10:00",32967,"CKVY",12.73,26.68,26.76,26.99,26.56,98.6,98.6,96.5,0.485,26.12,26.34,25.88,6.468,6.788,319.2,10.92,9.64,0,10.58,-0.001590097,-0.001713431,2.5E-07
"2018-02-15 00:15:00",32968,"CKVY",12.73,26.5,26.57,26.68,26.43,100.1,100.2,98.6,0.488,26.45,26.7,26.22,5.674,6.087,317.9,16.15,8.33,0,10.58,-0.001673836,-0.001810115,2.5E-07
"2018-02-15 00:20:00",32969,"CKVY",12.73,26.56,26.56,26.68,26.43,100,100.2,100,0.489,26.58,26.71,26.44,5.563,5.642,309.2,13.21,8.99,0,10.59,-0.001673836,-0.001810115,2.5E-07
"2018-02-15 00:25:00",32970,"CKVY",12.73,26.19,26.35,26.62,26.19,99.5,100.1,99.5,0.479,26.27,26.63,26.06,5.641,5.489,318.5,10.29,8.77,0,10.59,-0.001673836,-0.001810115,2.5E-07
"2018-02-15 00:30:00",32971,"CKVY",12.73,26.31,26.26,26.37,26.12,99.5,99.6,99.2,0.482,26.1,26.19,25.95,5.944,5.788,320.5,8.5,9.21,0,10.59,-0.002037017,-0.002275409,2.5E-07
"2018-02-15 00:35:00",32972,"CKVY",12.73,26.06,26.17,26.31,26,99.5,99.7,99.5,0.476,26.06,26.21,25.87,5.74,5.804,330,12.53,6.795,0,10.59,-0.002037017,-0.002275409,2.5E-07
"2018-02-15 00:40:00",32973,"CKVY",12.72,26.06,26.08,26.19,25.94,98.7,99.5,98.7,0.473,25.85,26.05,25.63,5.406,5.614,340.1,8.49,7.453,0,10.59,-0.002037017,-0.002275409,2.5E-07
"2018-02-15 00:45:00",32974,"CKVY",12.72,25.88,25.96,26.06,25.88,99.2,99.2,98.6,0.472,25.69,25.85,25.54,5.036,5.148,358.6,9.55,7.014,0,10.59,-0.001992569,-0.002224389,2.5E-07
"2018-02-15 00:50:00",32975,"CKVY",12.72,25.94,25.88,26,25.69,98.8,99.4,98.8,0.471,25.69,25.84,25.51,5.092,5.056,354.6,12.85,7.672,0,10.59,-0.001992569,-0.002224389,2.5E-07
"2018-02-15 00:55:00",32976,"CKVY",12.72,25.94,25.89,26.06,25.81,95.9,98.9,95.9,0.457,25.31,25.66,24.94,5.3,5.135,344.3,13.34,9.43,0,10.59,-0.001992569,-0.002224389,2.5E-07
"2018-02-15 01:00:00",32977,"CKVY",12.72,26,26,26.12,25.81,93.1,95.9,93.1,0.445,24.61,24.98,24.26,5.686,5.516,334.2,9.47,8.55,0,10.59,-0.001860735,-0.002067768,2.5E-07
"2018-02-15 01:05:00",32978,"CKVY",12.71,25.94,26.02,26.19,25.81,92.6,93.1,92.3,0.442,24.17,24.44,23.91,5.844,5.772,339.3,8.4,8.33,0,10.59,-0.001860735,-0.002067768,2.5E-07
"2018-02-15 01:10:00",32979,"CKVY",12.71,25.63,25.86,26.06,25.57,92.7,92.7,92.2,0.436,23.99,24.22,23.73,5.91,5.943,339.3,8.66,8.33,0,10.59,-0.001860735,-0.002067768,2.5E-07
"2018-02-15 01:15:00",32980,"CKVY",12.7,25.44,25.54,25.75,25.38,93.1,93.2,92.6,0.434,23.77,24.06,23.55,5.716,5.834,336.4,9.88,7.891,0,10.59,-0.001292876,-0.001354448,2.5E-07
"2018-02-15 01:20:00",32981,"CKVY",12.7,25.26,25.38,25.57,25.13,93.6,93.7,93,0.434,23.73,23.87,23.44,5.804,5.77,332.5,7.986,8.99,0,10.59,-0.001292876,-0.001354448,2.5E-07
"2018-02-15 01:25:00",32982,"CKVY",12.7,25.2,25.19,25.32,25.01,93.9,94,93.4,0.434,23.62,23.78,23.4,5.539,5.669,326.8,11.31,8.77,0,10.58,-0.001292876,-0.001354448,2.5E-07
"2018-02-15 01:30:00",32983,"CKVY",12.7,25.2,25.15,25.32,25.01,93.5,94,93.5,0.432,23.6,23.8,23.41,5.72,5.574,316.9,8.98,9.43,0,10.58,-0.001398444,-0.001488736,2.5E-07
"2018-02-15 01:35:00",32984,"CKVY",12.69,25.32,25.14,25.38,24.82,92.4,93.5,92.4,0.429,23.38,23.58,23.07,5.511,5.56,322.9,10.25,8.99,0,10.58,-0.001398444,-0.001488736,2.5E-07
"2018-02-15 01:40:00",32985,"CKVY",12.7,25.01,25.14,25.32,24.95,90.4,92.4,90.4,0.415,22.97,23.43,22.54,5.09,5.27,294,14.96,6.576,0,10.58,-0.001398444,-0.001488736,2.5E-07
"2018-02-15 01:45:00",32986,"CKVY",12.69,26.06,25.55,26.06,24.95,84.8,90.4,84.8,0.406,22.28,22.65,21.95,4.656,4.901,271.7,10.33,7.014,0,10.58,-0.00123899,-0.001293186,2.5E-07
"2018-02-15 01:50:00",32987,"CKVY",12.69,25.94,26.06,26.25,25.81,85.8,85.9,84.5,0.409,22.15,22.37,21.92,3.813,4.334,289.9,20.45,4.603,0,10.58,-0.00123899,-0.001293186,2.5E-07
"2018-02-15 01:55:00",32988,"CKVY",12.69,25.75,25.9,26.06,25.57,84.7,85.8,84.3,0.4,21.96,22.29,21.56,3.26,3.544,323.2,21.01,4.165,0,10.58,-0.00123899,-0.001293186,2.5E-07
"2018-02-15 02:00:00",32989,"CKVY",12.68,24.89,25.21,25.69,24.82,86.6,86.7,84.6,0.395,21.58,21.82,21.32,2.545,2.847,340.4,7.918,4.384,0,10.59,-0.001488351,-0.001626277,2.5E-07
"2018-02-15 02:05:00",32990,"CKVY",12.68,24.82,24.82,24.95,24.58,90.1,90.1,86.7,0.41,21.89,22.4,21.36,2.842,2.65,327.6,8.32,5.261,0,10.58,-0.001488351,-0.001626277,2.5E-07
"2018-02-15 02:10:00",32991,"CKVY",12.68,25.2,25.02,25.26,24.76,89.1,90.5,89.1,0.412,22.5,22.67,22.27,3.358,3.034,329.7,8.21,6.138,0,10.58,-0.001488351,-0.001626277,2.5E-07
"2018-02-15 02:15:00",32992,"CKVY",12.66,24.82,25.03,25.2,24.76,88.7,89.2,88.7,0.404,22.22,22.46,21.89,3.56,3.539,299.7,14.63,4.603,0,10.58,-0.001977052,-0.002299723,2.5E-07
"2018-02-15 02:20:00",32993,"CKVY",12.68,24.95,24.86,25.07,24.64,87.8,88.9,87.8,0.402,21.94,22.08,21.73,3.36,3.438,284.9,10.38,4.603,0,10.58,-0.001977052,-0.002299723,2.5E-07
"2018-02-15 02:25:00",32994,"CKVY",12.67,24.82,25.07,25.26,24.7,87.7,87.8,86.8,0.399,21.8,22.02,21.56,3.118,3.353,295.4,16.81,5.042,0,10.58,-0.001977052,-0.002299723,2.5E-07
"2018-02-15 02:30:00",32995,"CKVY",12.66,24.45,24.51,24.82,24.21,87.5,88.8,87.5,0.392,21.57,21.79,21.1,2.965,2.982,292.9,16.34,6.576,0,10.58,-0.001802299,-0.002057869,2.5E-07
"2018-02-15 02:35:00",32996,"CKVY",12.66,25.26,24.84,25.38,24.27,83.7,87.5,83.7,0.388,21.09,21.39,20.78,3.589,3.202,271.2,14.43,8.33,0,10.58,-0.001802299,-0.002057869,2.5E-07
"2018-02-15 02:40:00",32997,"CKVY",12.66,25.26,25.31,25.51,25.07,83.8,84.1,83.4,0.388,21.06,21.27,20.87,4.481,3.988,259.1,6.23,7.672,0,10.58,-0.001802299,-0.002057869,2.5E-07
"2018-02-15 02:45:00",32998,"CKVY",12.65,25.57,25.33,25.57,25.13,83.3,83.9,83.2,0.391,21.07,21.29,20.86,5.593,5.057,261.8,6.641,8.33,0,10.58,-0.001151879,-0.001186289,2.5E-07
"2018-02-15 02:50:00",32999,"CKVY",12.65,26.25,25.71,26.31,25.44,81.5,83.4,81.5,0.394,21.29,21.45,21.07,6.194,5.942,259.8,7.157,10.52,0,10.59,-0.001151879,-0.001186289,2.5E-07
"2018-02-15 02:55:00",33000,"CKVY",12.65,26.49,26.26,26.62,25.94,79.59,82.2,79.59,0.388,21.22,21.41,21,6.856,6.459,262.4,7.958,13.15,0,10.59,-0.001151879,-0.001186289,2.5E-07
"2018-02-15 03:00:00",33001,"CKVY",12.65,25.57,26.14,26.62,25.51,83.8,83.8,79.59,0.394,21.25,21.42,21.03,7.051,7.063,266.7,6.999,10.08,0,10.59,-7.158146E-05,0.0001360798,2.5E-07
"2018-02-15 03:05:00",33002,"CKVY",12.63,25.69,25.7,25.94,25.44,83.6,84.2,82.7,0.395,21.41,21.52,21.22,6.918,7.042,268,6.795,9.21,0,10.59,-7.158146E-05,0.0001360798,2.5E-07
"2018-02-15 03:10:00",33003,"CKVY",12.64,25.57,25.67,25.81,25.44,84.7,84.7,83.5,0.397,21.48,21.61,21.3,6.531,6.797,265,7.402,8.33,0,10.59,-7.158146E-05,0.0001360798,2.5E-07
"2018-02-15 03:15:00",33004,"CKVY",12.63,25.69,25.54,25.75,25.32,85.2,85.8,84.5,0.402,21.75,21.97,21.54,6.202,6.259,274.1,9.86,8.11,0,10.59,-0.0002498096,-8.785137E-05,2.5E-07
"2018-02-15 03:20:00",33005,"CKVY",12.63,26.37,26.58,27.05,25.57,79.83,85.2,74.64,0.387,20.59,21.85,19.89,7.277,6.904,273.4,10.24,17.1,0,10.59,-0.0002498096,-8.785137E-05,2.5E-07
"2018-02-15 03:25:00",33006,"CKVY",12.63,26.8,26.56,27.05,26.19,72.96,81,71.24,0.36,20.36,21.33,18.88,8.3,7.565,259,10.03,18.19,0,10.59,-0.0002498096,-8.785137E-05,2.5E-07
"2018-02-15 03:30:00",33007,"CKVY",12.63,25.57,26.34,26.8,25.51,72.27,72.99,70.07,0.339,18.22,19.3,17.78,10.35,9.48,264.1,7.24,17.32,0,10.59,0.001036106,0.001423253,2.5E-07
"2018-02-15 03:35:00",33008,"CKVY",12.62,24.83,25.11,25.63,24.64,71.27,73.85,71.1,0.324,17.53,18.18,16.81,10.27,10.15,265,8.11,15.34,0,10.59,0.001036106,0.001423253,2.5E-07
"2018-02-15 03:40:00",33009,"CKVY",12.61,23.77,24.24,24.83,23.77,73.37,73.54,71.27,0.32,16.7,16.87,16.5,9.78,10.29,264.3,6.854,10.74,0,10.59,0.001036106,0.001423253,2.5E-07
"2018-02-15 03:45:00",33010,"CKVY",12.61,24.15,23.76,24.27,23.46,71.96,73.54,71.96,0.318,16.39,16.57,16.2,8.39,8.9,259.1,7.357,10.96,0,10.59,0.001634131,0.002042179,2.5E-07
"2018-02-15 03:50:00",33011,"CKVY",12.6,23.59,24.07,24.33,23.53,72.65,72.65,71.2,0.314,16.27,16.59,15.94,7.763,8.1,262.2,7.672,11.62,0,10.59,0.001634131,0.002042179,2.5E-07
"2018-02-15 03:55:00",33012,"CKVY",12.59,22.1,22.86,23.59,22.1,75.02,75.02,72.68,0.305,15.73,16.11,15.35,7.038,7.369,268.5,7.43,7.891,0,10.58,0.001634131,0.002042179,2.5E-07
"2018-02-15 04:00:00",33013,"CKVY",12.6,20.87,21.57,22.23,20.81,77.29,77.32,74.98,0.298,15.17,15.66,14.71,6.136,6.638,285.9,7.486,6.576,0,10.58,0.0009099229,0.001264697,2.5E-07
"2018-02-15 04:05:00",33014,"CKVY",12.6,20.06,20.89,21.24,20.06,76.7,77.46,76.32,0.286,14.76,15.19,13.93,5.524,5.814,290.1,6.171,7.014,0,10.58,0.0009099229,0.001264697,2.5E-07
"2018-02-15 04:10:00",33015,"CKVY",12.59,19.08,19.43,20.06,19.02,78.74,78.77,76.64,0.281,13.7,13.95,13.5,5.252,5.377,291.5,4.52,6.576,0,10.58,0.0009099229,0.001264697,2.5E-07
"2018-02-15 04:15:00",33016,"CKVY",12.59,18.89,18.84,19.14,18.58,80.3,80.4,78.67,0.284,13.54,13.9,13.21,5.1,5.183,295.6,6.45,5.48,0,10.58,-5.855119E-05,0.0001317912,2.5E-07
"2018-02-15 04:20:00",33017,"CKVY",12.59,20.63,19.77,21.12,18.77,78.7,82.3,78.7,0.3,14.71,16.5,13.71,4.942,4.968,308.4,9.39,10.52,0,10.57,-5.855119E-05,0.0001317912,2.5E-07
"2018-02-15 04:25:00",33018,"CKVY",12.58,21.37,20.71,21.43,20.19,79.46,80.7,78.57,0.313,15.42,16.19,14.77,4.805,4.824,315.3,6.833,7.453,0,10.57,-5.855119E-05,0.0001317912,2.5E-07
"2018-02-15 04:30:00",33019,"CKVY",12.57,21.37,21.41,21.56,21.25,81.6,81.6,79.12,0.321,16.12,16.62,15.89,4.676,4.768,321.8,8.59,5.918,0,10.57,-0.0004086336,-0.0002816693,2.5E-07
"2018-02-15 04:35:00",33020,"CKVY",12.56,22.61,22.05,22.73,21.31,91.8,92.2,81.5,0.381,19.18,20.8,16.54,4.66,4.675,331.6,10.5,8.33,0,10.57,-0.0004086336,-0.0002816693,2.5E-07
"2018-02-15 04:40:00",33021,"CKVY",12.58,21.93,22.5,22.73,21.87,90.1,92.1,90.1,0.363,20.42,20.77,19.47,4.407,4.596,308.5,23.24,7.014,0,10.57,-0.0004086336,-0.0002816693,2.5E-07
"2018-02-15 04:45:00",33022,"CKVY",12.57,19.76,19.65,21.93,18.83,89.8,90.2,82.2,0.33,16.03,19.48,14.73,4.193,4.198,252.4,12.01,6.357,0,10.57,-0.001190197,-0.001258054,2.5E-07
"2018-02-15 04:50:00",33023,"CKVY",12.57,22.3,21.37,22.48,19.7,84,93.8,83.8,0.344,18.5,20.7,16.69,3.926,4.056,277.7,48.69,10.52,0,10.57,-0.001190197,-0.001258054,2.5E-07
"2018-02-15 04:55:00",33024,"CKVY",12.57,21.68,22.05,22.36,21.62,87.4,87.8,82.9,0.348,18.48,19.04,17.42,3.279,3.548,250.3,37.02,4.822,0,10.58,-0.001190197,-0.001258054,2.5E-07
"2018-02-15 05:00:00",33025,"CKVY",12.57,21.56,21.45,21.68,21.31,89.6,89.6,87.3,0.355,18.48,19.02,18.18,2.931,3.092,237.1,25,4.165,0,10.58,-0.00146849,-0.001627516,2.5E-07
"2018-02-15 05:05:00",33026,"CKVY",12.56,22.61,22.41,22.8,21.5,87.4,90.1,87.1,0.362,19.5,19.76,18.92,2.288,2.655,235.5,31.88,4.384,0,10.58,-0.00146849,-0.001627516,2.5E-07
"2018-02-15 05:10:00",33027,"CKVY",12.56,24.34,23.64,24.4,22.67,81.7,88.4,81.7,0.364,20.13,20.54,19.48,2.773,2.48,289.5,18.97,7.014,0,10.58,-0.00146849,-0.001627516,2.5E-07
"2018-02-15 05:15:00",33028,"CKVY",12.56,23.85,24.11,24.41,23.66,82.8,82.8,81.7,0.362,19.49,19.66,19.12,3.167,3.015,294.4,25.7,7.453,0,10.58,-0.001875141,-0.002190254,2.5E-07
"2018-02-15 05:20:00",33029,"CKVY",12.55,23.11,23.42,23.97,23.04,85.9,85.9,82.5,0.364,19.37,19.69,18.83,3.444,3.344,248.1,22.06,5.699,0,10.58,-0.001875141,-0.002190254,2.5E-07
"2018-02-15 05:25:00",33030,"CKVY",12.55,22.73,22.78,23.1,22.61,85.8,87.3,85.5,0.358,19.32,19.7,19,3.227,3.406,236.2,11.83,5.48,0,10.58,-0.001875141,-0.002190254,2.5E-07
"2018-02-15 05:30:00",33031,"CKVY",12.55,21.93,22.08,22.67,21.8,88.3,88.4,85.3,0.356,18.73,19.08,18.43,2.768,2.966,264.6,10.09,3.507,0,10.58,-0.001564493,-0.001754797,2.5E-07
"2018-02-15 05:35:00",33032,"CKVY",12.54,21.19,21.73,22.05,21.12,87,88.4,87,0.34,18.66,19.14,17.86,2.699,2.675,292.6,13.39,3.507,0,10.58,-0.001564493,-0.001754797,2.5E-07
"2018-02-15 05:40:00",33033,"CKVY",12.55,20.94,21.01,21.19,20.75,88.2,89,87,0.341,18.07,18.38,17.64,2.961,2.817,311.8,5.657,4.384,0,10.58,-0.001564493,-0.001754797,2.5E-07
"2018-02-15 05:45:00",33034,"CKVY",12.54,21.37,21.11,21.43,20.88,87.6,88.9,87.6,0.345,18.22,18.46,17.92,3.654,3.333,312.7,5.664,5.261,0,10.58,-0.001779619,-0.002063703,2.5E-07
"2018-02-15 05:50:00",33035,"CKVY",12.54,21.25,21.35,21.5,21.19,86.3,87.6,86.2,0.338,17.96,18.26,17.73,3.867,3.805,316.7,6.427,5.48,0,10.58,-0.001779619,-0.002063703,2.5E-07
"2018-02-15 05:55:00",33036,"CKVY",12.54,22.11,21.15,22.11,20.69,88.2,88.5,85.9,0.358,17.9,19.19,17.2,4.168,3.983,329.4,13.49,7.014,0,10.58,-0.001779619,-0.002063703,2.5E-07
"2018-02-15 06:00:00",33037,"CKVY",12.52,21.99,22.2,22.55,21.87,86.7,88.1,85.5,0.35,18.76,19.26,18.35,4.13,4.168,323.3,13.12,5.042,0,10.58,-0.001237274,-0.001321125,2.5E-07
"2018-02-15 06:05:00",33038,"CKVY",12.53,21.87,21.97,22.24,21.68,87.2,87.2,86.4,0.351,18.63,18.94,18.34,4.242,4.171,320.5,7.802,5.261,0,10.58,-0.001237274,-0.001321125,2.5E-07
"2018-02-15 06:10:00",33039,"CKVY",12.53,22.18,21.98,22.36,21.68,83.3,87.5,83.3,0.339,18.49,18.88,17.83,4.032,4.206,307.6,13.5,8.33,0,10.58,-0.001237274,-0.001321125,2.5E-07
"2018-02-15 06:15:00",33040,"CKVY",12.53,20.94,21.69,22.24,20.88,81.1,83.2,81.1,0.313,17,17.91,16,3.581,3.878,269.4,17.47,4.165,0,10.58,-0.001092119,-0.001131687,2.5E-07
"2018-02-15 06:20:00",33041,"CKVY",12.53,20.01,20.31,21,19.95,85.1,85.8,81.1,0.316,16.11,16.74,15.62,2.568,2.991,87.9,49.21,2.192,0,10.58,-0.001092119,-0.001131687,2.5E-07
"2018-02-15 06:25:00",33042,"CKVY",12.53,17.66,18.68,20.01,17.66,87,88.5,83.1,0.292,15.09,16.25,14.16,1.915,2.203,108.9,12.62,3.726,0,10.58,-0.001092119,-0.001131687,2.5E-07
"2018-02-15 06:30:00",33043,"CKVY",12.53,17.97,17.61,18.03,17.17,91.3,91.4,86.9,0.311,14.96,15.96,14.06,1.912,1.804,93.3,4.018,3.946,0,10.58,-0.001863773,-0.00223071,2.5E-07
"2018-02-15 06:35:00",33044,"CKVY",12.51,18.4,18.12,18.4,17.91,91.2,91.5,90.3,0.316,15.94,16.25,15.6,2.502,2.22,76.45,10.6,3.946,0,10.58,-0.001863773,-0.00223071,2.5E-07
"2018-02-15 06:40:00",33045,"CKVY",12.53,19.15,19.12,19.4,18.34,89.3,92.2,89.3,0.32,16.93,17.27,16.2,2.947,2.788,83,6.296,4.822,0,10.58,-0.001863773,-0.00223071,2.5E-07
"2018-02-15 06:45:00",33046,"CKVY",12.52,19.15,18.98,19.15,18.78,90.2,90.3,88.8,0.323,16.39,16.77,16.13,3.086,3.019,83.4,5.033,4.384,0,10.57,-0.001885174,-0.002237855,2.5E-07
"2018-02-15 06:50:00",33047,"CKVY",12.52,20.27,19.97,20.39,19.09,87.9,90.7,87.7,0.33,17.35,17.86,16.71,3.364,3.278,102.2,9.27,4.822,0,10.58,-0.001885174,-0.002237855,2.5E-07
"2018-02-15 06:55:00",33048,"CKVY",12.52,20.64,20.55,20.76,20.21,87.4,88.2,86.9,0.333,17.41,17.75,17.15,3.49,3.379,101.5,5.699,5.042,0,10.58,-0.001885174,-0.002237855,2.5E-07
"2018-02-15 07:00:00",33049,"CKVY",12.52,20.64,20.42,20.76,20.08,88.1,88.3,86.5,0.336,17.26,17.74,16.85,3.336,3.453,104,17.17,4.165,0.0001862356,10.58,-0.001523698,-0.001713313,2.5E-07
"2018-02-15 07:05:00",33050,"CKVY",12.52,22,21.32,22,20.52,84.5,88.1,84.5,0.341,17.92,18.13,17.53,3.534,3.394,68,8.29,5.699,0.04437691,10.58,-0.001523698,-0.001713313,2.5E-07
"2018-02-15 07:10:00",33051,"CKVY",12.5,22.37,22.25,22.43,21.88,81.7,84.5,81.7,0.336,17.84,18.12,17.54,2.952,3.325,80.5,25.67,3.946,0.1788014,10.58,-0.001523698,-0.001713313,2.5E-07
"2018-02-15 07:15:00",33052,"CKVY",12.52,20.14,20.83,22.43,20.14,85.8,85.8,80.7,0.321,16.6,17.66,16.14,3.407,3.189,237.6,24.6,5.918,0.4674419,10.58,-0.001361669,-0.001495587,0.001171965
"2018-02-15 07:20:00",33053,"CKVY",12.52,20.52,20.54,20.83,20.08,84.5,86.8,84.4,0.321,16.89,17.23,16.51,2.845,3.206,230.3,7.624,3.507,0.9620726,10.58,-0.001361669,-0.001495587,0.001171965
"2018-02-15 07:25:00",33054,"CKVY",12.51,20.27,20.42,20.64,20.27,85,85.2,84.5,0.319,16.62,16.76,16.47,2.493,2.623,236.1,12.72,1.973,1.723563,10.58,-0.001361669,-0.001495587,0.001171965
"2018-02-15 07:30:00",33055,"CKVY",12.52,20.52,20.34,20.64,20.14,84.6,85.5,84.6,0.321,16.6,16.76,16.45,1.382,1.879,236.1,13.55,1.534,2.803701,10.58,-0.001677927,-0.001963137,0.007116766
"2018-02-15 07:35:00",33056,"CKVY",12.51,21.13,21.02,21.32,20.52,81.8,84.7,81.7,0.319,16.63,16.82,16.42,1.078,1.213,212.9,20.85,2.192,4.083204,10.58,-0.001677927,-0.001963137,0.007116766
"2018-02-15 07:40:00",33057,"CKVY",12.52,21.38,21.2,21.38,21.01,81.8,82.2,81.7,0.322,16.56,16.71,16.37,1.23,1.103,195.9,14.56,1.973,5.803801,10.58,-0.001677927,-0.001963137,0.007116766
"2018-02-15 07:45:00",33058,"CKVY",12.52,21.57,21.39,21.63,21.2,82,82.2,81.3,0.325,16.7,16.91,16.44,1.231,1.284,119.3,73.41,1.973,9.122202,10.58,-0.00191362,-0.001541224,0.01840189
"2018-02-15 07:50:00",33059,"CKVY",12.53,21.88,21.6,21.88,21.38,82.1,83.2,81.9,0.33,17.17,17.41,16.79,0.731,0.928,39.42,47.06,1.315,16.1231,10.59,-0.00191362,-0.001541224,0.01840189
"2018-02-15 07:55:00",33060,"CKVY",12.55,22.62,22.15,22.62,21.88,82.7,82.7,81.2,0.343,17.41,18.16,17,0.469,0.638,7.981,75.6,2.411,25.28405,10.59,-0.00191362,-0.001541224,0.01840189
"2018-02-15 08:00:00",33061,"CKVY",12.55,23.42,23.04,23.42,22.56,83.7,83.7,82.7,0.359,18.73,19.22,18.09,0.943,0.654,294.5,14.34,4.384,33.90216,10.59,-0.002475338,-0.002320028,0.04212512
"2018-02-15 08:05:00",33062,"CKVY",12.56,23.98,23.82,24.23,23.3,84.4,87,83.7,0.371,20.12,20.87,19.15,2.244,1.563,269,15.3,6.357,38.1147,10.59,-0.002475338,-0.002320028,0.04212512
"2018-02-15 08:10:00",33063,"CKVY",12.55,24.29,24.14,24.41,23.8,86.7,86.8,84.4,0.386,20.47,20.94,19.84,3.879,3.018,266.1,10.42,7.672,38.2676,10.59,-0.002475338,-0.002320028,0.04212512
"2018-02-15 08:15:00",33064,"CKVY",12.53,24.1,24.17,24.41,23.98,88.6,88.8,86.7,0.391,21.18,21.35,20.86,5.302,4.564,266.8,7.7,10.3,33.76897,10.6,0.002792154,0.003894691,0.07762902
"2018-02-15 08:20:00",33065,"CKVY",12.55,24.17,24.11,24.23,23.98,89.9,90.1,88.5,0.398,21.42,21.67,21.15,6.448,5.948,275,7.632,9.64,30.31683,10.6,0.002792154,0.003894691,0.07762902
"2018-02-15 08:25:00",33066,"CKVY",12.56,24.1,24.14,24.29,23.98,90.1,90.2,89.6,0.398,21.6,21.83,21.42,6.86,6.779,282.1,6.246,10.3,33.17498,10.6,0.002792154,0.003894691,0.07762902
"2018-02-15 08:30:00",33067,"CKVY",12.59,24.41,24.31,24.54,24.1,88.5,90.2,87.9,0.396,21.56,21.8,21.31,6.706,6.887,284.7,10.36,7.672,42.85152,10.6,0.004256571,0.005826685,0.1169927
"2018-02-15 08:35:00",33068,"CKVY",12.62,24.35,24.45,24.6,24.29,88.2,89,88.1,0.393,21.58,21.81,21.34,5.583,6.097,314.2,16.01,6.795,58.49022,10.61,0.004256571,0.005826685,0.1169927
"2018-02-15 08:40:00",33069,"CKVY",12.64,24.35,24.45,24.6,24.29,88,88.7,87.6,0.392,21.45,21.74,21.24,5.053,5.168,356.1,11.41,7.672,71.8866,10.61,0.004256571,0.005826685,0.1169927
"2018-02-15 08:45:00",33070,"CKVY",12.68,24.48,24.4,24.6,24.23,88.7,89,87.9,0.398,21.5,21.72,21.19,4.758,4.933,3.264,10.59,7.891,87.78206,10.61,0.006121348,0.007749295,0.1576971
"2018-02-15 08:50:00",33071,"CKVY",12.7,24.91,24.67,24.97,24.48,86.4,88.8,86.3,0.394,21.56,21.76,21.29,4.765,4.71,342.3,13.64,6.576,102.0722,10.61,0.006121348,0.007749295,0.1576971
"2018-02-15 08:55:00",33072,"CKVY",12.72,25.22,25.07,25.28,24.85,81.2,86.4,81.2,0.376,21.07,21.56,20.2,4.758,4.769,315,13.2,10.52,112.1348,10.61,0.006121348,0.007749295,0.1576971
"2018-02-15 09:00:00",33073,"CKVY",12.77,25.27,25.24,25.34,25.09,77.03,81.2,76.72,0.357,19.47,20.25,18.82,6.122,5.239,296.2,11.64,16,116.3176,10.61,0.008743725,0.01096749,0.1986284
"2018-02-15 09:05:00",33074,"CKVY",12.86,25.34,25.27,25.4,25.09,76.86,78.3,74.38,0.357,18.75,19.47,18.15,7.353,6.904,288.2,18.32,15.12,121.9669,10.61,0.008743725,0.01096749,0.1986284
"2018-02-15 09:10:00",33075,"CKVY",12.98,25.08,25.07,25.34,24.9,75.75,76.93,75.17,0.348,18.58,19.12,18.23,10.14,8.82,283,9.14,19.73,133.7847,10.61,0.008743725,0.01096749,0.1986284
"2018-02-15 09:15:00",33076,"CKVY",13.06,24.59,24.71,25.08,24.47,75.27,77.13,75.27,0.339,18.33,18.65,17.88,11.95,11.22,278.3,8.49,19.73,143.2038,10.61,0.01230858,0.01679373,0.2393343
"2018-02-15 09:20:00",33077,"CKVY",13.11,24.22,24.44,24.71,24.16,74.82,75.37,73.83,0.332,17.56,17.93,17.23,13.86,13,281.2,11.83,20.39,139.2958,10.61,0.01230858,0.01679373,0.2393343
"2018-02-15 09:25:00",33078,"CKVY",13.17,23.97,24.11,24.34,23.91,73.07,74.79,72.69,0.321,16.95,17.5,16.43,13.54,13.7,290.5,9.01,17.97,124.3335,10.61,0.01230858,0.01679373,0.2393343
"2018-02-15 09:30:00",33079,"CKVY",14.12,23.78,23.82,23.97,23.66,73.11,73.55,72.56,0.318,16.48,16.72,16.3,12.32,13.03,289.8,9.08,16.44,109.1422,10.61,0.0125429,0.01829365,0.278704
"2018-02-15 09:35:00",33080,"CKVY",13.97,24.96,24.56,25.08,23.78,70.32,73.14,69.98,0.322,16.65,17,16.28,10.45,11.13,296.9,19.48,14.47,128.9902,10.61,0.0125429,0.01829365,0.278704
"2018-02-15 09:40:00",33081,"CKVY",13.84,25.58,25.43,25.7,24.96,66.75,70.97,66.75,0.313,16.79,17.37,15.94,8.82,9.48,319.6,14.2,13.59,194.2285,10.61,0.0125429,0.01829365,0.278704
"2018-02-15 09:45:00",33082,"CKVY",13.79,25.76,25.91,26.26,25.58,67.71,67.71,66.27,0.32,16.5,16.95,16.08,7.937,8.33,324.7,13.93,13.59,274.3207,10.61,0.02155378,0.02790255,0.3160173
"2018-02-15 09:50:00",33083,"CKVY",13.76,26.07,26.02,26.26,25.7,67.09,68.22,65.03,0.322,16.45,17.15,15.83,9.56,8.78,307.7,10.52,20.39,330.8786,10.61,0.02155378,0.02790255,0.3160173
"2018-02-15 09:55:00",33084,"CKVY",13.74,26.38,26.24,26.38,25.95,66.13,67.64,65.27,0.321,16.66,17.07,16.14,11.46,10.61,303.3,10.99,21.7,365.6507,10.61,0.02155378,0.02790255,0.3160173
"2018-02-15 10:00:00",33085,"CKVY",13.72,26.51,26.39,26.69,26.07,66.06,67.92,64.99,0.322,16.67,17.46,15.94,13.26,12.41,303.2,9.26,21.7,394.9386,10.61,0.02856081,0.03623321,0.3512084
"2018-02-15 10:05:00",33086,"CKVY",13.71,26.13,26.41,26.63,26.13,65.16,67.09,64.51,0.313,16.65,17.11,15.99,13.95,13.57,304.8,10.06,26.3,425.3135,10.62,0.02856081,0.03623321,0.3512084
"2018-02-15 10:10:00",33087,"CKVY",13.71,25.08,25.92,26.56,25.08,67.7,67.77,64.64,0.311,16.1,17.04,15.28,14.63,14.23,310.6,12.48,24.33,432.7368,10.62,0.02856081,0.03623321,0.3512084
"2018-02-15 10:15:00",33088,"CKVY",13.73,24.83,24.98,25.44,24.7,68.94,69.21,67.53,0.314,16.12,16.7,15.68,14.53,14.47,303.7,9.63,18.63,373.1215,10.61,0.02439801,0.03270985,0.3842492
"2018-02-15 10:20:00",33089,"CKVY",13.74,26.19,25.11,26.25,24.7,69.04,69.62,67.08,0.332,16.21,17.56,15.42,13.92,14.27,295.5,9.36,20.39,282.0999,10.61,0.02439801,0.03270985,0.3842492
"2018-02-15 10:25:00",33090,"CKVY",13.71,26.56,26.71,26.99,26.19,66.98,69.14,66.39,0.327,17.49,18.1,16.92,12.85,13.35,301.6,10.03,18.85,266.5378,10.61,0.02439801,0.03270985,0.3842492
"2018-02-15 10:30:00",33091,"CKVY",13.71,26.74,26.65,26.86,26.43,65.74,67.63,64.33,0.324,16.78,17.51,16.28,12.68,12.77,296.6,12.11,18.41,349.3267,10.61,0.0281799,0.03650497,0.4143864
"2018-02-15 10:35:00",33092,"CKVY",13.71,27.05,26.86,27.17,26.49,64.33,66.73,62.95,0.321,16.63,17.46,15.71,12.43,12.69,304.3,10.92,17.76,466.1693,10.61,0.0281799,0.03650497,0.4143864
"2018-02-15 10:40:00",33093,"CKVY",13.7,27.11,27.02,27.48,26.68,63.09,65.18,62.81,0.316,16.35,17.26,15.83,12.01,12.42,305.6,13.49,17.32,518.7849,10.62,0.0281799,0.03650497,0.4143864
"2018-02-15 10:45:00",33094,"CKVY",13.72,26.92,26.98,27.23,26.61,63.46,64.94,62.4,0.315,16.33,16.84,15.75,12.38,12.07,309.3,9.81,20.82,532.9403,10.62,0.0369898,0.04632375,0.4422953
"2018-02-15 10:50:00",33095,"CKVY",13.71,26.86,27.15,27.6,26.74,63.91,66.11,62.4,0.316,16.54,17.24,16.08,12.74,12.18,305.4,18.79,26.08,541.4368,10.62,0.0369898,0.04632375,0.4422953
"2018-02-15 10:55:00",33096,"CKVY",13.72,27.23,26.9,27.36,26.3,63.16,65.36,62.47,0.318,16.38,17.06,15.31,13.87,13.3,306.2,10.03,20.6,544.186,10.62,0.0369898,0.04632375,0.4422953
"2018-02-15 11:00:00",33097,"CKVY",13.73,27.29,27.42,27.97,27.04,60.61,66.25,59.37,0.305,16.02,17.88,14.9,14.29,14.05,295.9,10.4,25.21,558.2278,10.62,0.03891623,0.04882823,0.4672173
"2018-02-15 11:05:00",33098,"CKVY",13.73,27.41,27.39,27.79,26.98,63.39,63.57,59.51,0.321,15.84,16.87,14.94,15.55,15.22,297.6,9.23,24.55,592.3162,10.62,0.03891623,0.04882823,0.4672173
"2018-02-15 11:10:00",33099,"CKVY",13.73,27.29,27.22,27.66,26.42,62.81,65.25,62.4,0.317,16.59,17.37,15.81,16.5,16.02,306.1,10.21,23.89,621.5872,10.62,0.03891623,0.04882823,0.4672173
"2018-02-15 11:15:00",33100,"CKVY",13.73,27.16,27.06,27.41,26.55,63.08,64.8,61.95,0.316,16.22,17.08,15.52,16.93,16.91,298.5,9.41,24.33,621.9517,10.61,0.04043233,0.05135867,0.4891295
"2018-02-15 11:20:00",33101,"CKVY",13.74,27.53,27.22,27.72,26.98,66.48,67.07,63.15,0.338,17.04,18.12,16.27,17.11,16.94,291,10.32,25.87,606.9755,10.61,0.04043233,0.05135867,0.4891295
"2018-02-15 11:25:00",33102,"CKVY",13.75,26.66,27.3,27.66,26.54,65.65,69.95,65.38,0.322,17.96,18.95,16.71,16.27,16.61,308,10.08,21.92,595.3662,10.61,0.04043233,0.05135867,0.4891295
"2018-02-15 11:30:00",33103,"CKVY",13.76,27.46,26.73,27.46,25.98,66.89,67.13,64.04,0.34,16.82,17.94,15.86,15.97,16.11,305.6,10.8,22.58,549.0118,10.61,0.0359483,0.04593252,0.507239
"2018-02-15 11:35:00",33104,"CKVY",13.76,28.14,27.4,28.2,27.03,65.65,66.85,62.28,0.343,16.86,18.2,15.85,14.81,15.52,318.9,10.4,21.92,567.0707,10.61,0.0359483,0.04593252,0.507239
"2018-02-15 11:40:00",33105,"CKVY",13.76,27.21,27.41,28.27,26.29,61.9,66.47,60.7,0.311,16.89,18.21,14.58,13.96,14.32,312.5,15.4,21.26,545.1823,10.61,0.0359483,0.04593252,0.507239
"2018-02-15 11:45:00",33106,"CKVY",13.77,28.51,27.63,28.57,26.66,62.18,64.86,59.95,0.33,16.48,17.96,14.87,12.68,13.37,317.7,12.43,21.26,556.2271,10.61,0.03838123,0.04863476,0.5230465
"2018-02-15 11:50:00",33107,"CKVY",13.78,28.14,28.35,29.01,27.77,60.22,63.48,58.33,0.314,16.7,18.11,15.05,12.79,12.48,315.5,13.01,24.33,561.7811,10.61,0.03838123,0.04863476,0.5230465
"2018-02-15 11:55:00",33108,"CKVY",13.78,27.89,27.73,28.14,26.9,58.5,61.94,58.5,0.302,15.76,16.57,14.75,14.65,13.73,315.3,12.36,27.62,592.9384,10.61,0.03838123,0.04863476,0.5230465
"2018-02-15 12:00:00",33109,"CKVY",13.79,27.96,28.05,28.39,27.52,59.02,62.04,58.06,0.306,15.98,17.04,14.78,16.6,15.45,310.9,10.08,26.08,634.2488,10.61,0.04435412,0.05560663,0.5356001
"2018-02-15 12:05:00",33110,"CKVY",13.78,27.96,28.24,28.64,27.65,62.11,62.73,59.02,0.322,16.53,17.46,15.32,17.39,17.13,308,10.15,25.87,627.0458,10.61,0.04435412,0.05560663,0.5356001
"2018-02-15 12:10:00",33111,"CKVY",13.8,27.77,28.1,28.64,27.77,60.29,64.69,60.29,0.31,16.84,18.08,15.8,17.69,17.52,308,10.52,26.3,637.287,10.61,0.04435412,0.05560663,0.5356001
"2018-02-15 12:15:00",33112,"CKVY",13.8,27.71,27.79,28.14,27.46,60.12,62.38,58.43,0.308,15.84,16.8,14.89,17.81,17.89,303.5,10.21,26.3,653.2983,10.61,0.04341237,0.05550428,0.5442616
"2018-02-15 12:20:00",33113,"CKVY",13.81,28.63,27.86,28.63,27.46,64.17,64.24,59.09,0.342,16.18,18.06,15.12,17.41,17.82,295.9,9.13,23.02,649.5163,10.61,0.04341237,0.05550428,0.5442616
"2018-02-15 12:25:00",33114,"CKVY",13.81,28.01,28.17,28.82,27.58,60.45,64.3,58.53,0.314,16.34,18.23,15.02,16.73,17.1,309.2,10.36,25.43,645.4731,10.61,0.04341237,0.05550428,0.5442616
"2018-02-15 12:30:00",33115,"CKVY",13.82,28.75,28.24,28.88,27.7,62.51,64.89,58.67,0.335,16.8,18.37,15.27,16.15,16.36,306.9,9.89,23.45,642.5104,10.61,0.04325268,0.0552444,0.5496308
"2018-02-15 12:35:00",33116,"CKVY",13.81,27.64,27.59,28.75,27.09,59.63,62.45,58.81,0.305,15.74,17.55,14.76,16.3,16.1,306.6,10.55,24.33,616.3528,10.61,0.04325268,0.0552444,0.5496308
"2018-02-15 12:40:00",33117,"CKVY",13.83,27.33,27.71,28.26,27.14,60.56,63.68,58.94,0.306,16.04,17.53,14.75,16.38,16.37,311.3,10.6,24.33,573.2981,10.6,0.04325268,0.0552444,0.5496308
"2018-02-15 12:45:00",33118,"CKVY",13.83,29,28.28,29,27.27,61.38,63.27,58.67,0.332,16.69,17.94,15.46,16.21,16.42,309.6,9.95,24.11,559.2108,10.6,0.03934646,0.05089561,0.5517496
"2018-02-15 12:50:00",33119,"CKVY",13.83,27.82,28.45,29.12,27.76,57.5,63.68,57.09,0.296,16.39,18.09,14.66,16.55,16.22,312.6,11.68,26.08,587.2714,10.6,0.03934646,0.05089561,0.5517496
"2018-02-15 12:55:00",33120,"CKVY",13.84,28.69,28.17,28.75,27.64,60.59,61.52,57.43,0.323,16.04,17.05,14.74,16.41,16.66,318.1,10.83,24.77,629.113,10.6,0.03934646,0.05089561,0.5517496
"2018-02-15 13:00:00",33121,"CKVY",13.84,29,28.8,29.43,28.38,59.39,63.51,57.46,0.321,16.46,18.4,15.3,16.5,16.31,302.8,10.92,24.77,642.5128,10.6,0.04423256,0.05653667,0.5501421
"2018-02-15 13:05:00",33122,"CKVY",13.84,28.69,28.63,29.43,27.82,58.25,60.18,55.2,0.311,15.46,17.22,13.98,16.86,16.79,294.1,9.34,27.62,638.4592,10.6,0.04423256,0.05653667,0.5501421
"2018-02-15 13:10:00",33123,"CKVY",13.85,29.86,29.03,29.92,28.63,60.24,61.76,56.4,0.337,16.38,18.25,15.08,16.84,16.81,308.9,9.7,25.87,635.7344,10.6,0.04423256,0.05653667,0.5501421
"2018-02-15 13:15:00",33124,"CKVY",13.85,29,29.02,29.86,28.5,60.55,62.79,55.57,0.327,16.21,18.25,14.88,16.52,16.61,305.4,14.96,26.52,634.7328,10.6,0.0449879,0.05800517,0.5453361
"2018-02-15 13:20:00",33125,"CKVY",13.85,29.98,29.16,30.05,28.5,60.28,62.03,57.26,0.339,16.84,18.26,15.35,15.36,16.14,302.9,9.47,22.14,636.6868,10.6,0.0449879,0.05800517,0.5453361
"2018-02-15 13:25:00",33126,"CKVY",13.86,28.38,29,30.17,28.25,58.11,60.62,55.98,0.306,15.79,18.13,14.69,15.66,15.31,297.2,10.84,26.74,639.5709,10.6,0.0449879,0.05800517,0.5453361
"2018-02-15 13:30:00",33127,"CKVY",13.86,28.93,28.72,29,28.32,58.53,59.01,55.92,0.316,15.65,16.3,14.94,16.65,16.22,299.2,10.25,24.55,642.9236,10.6,0.04596971,0.05879178,0.5368877
"2018-02-15 13:35:00",33128,"CKVY",13.86,29.8,29.5,30.73,28.62,58.05,62.1,55.57,0.324,16.59,18.76,14.81,16.82,16.56,301.5,10.06,24.55,648.1296,10.6,0.04596971,0.05879178,0.5368877
"2018-02-15 13:40:00",33129,"CKVY",13.86,28.25,29.1,29.86,28.19,57.63,58.66,55.16,0.302,15.77,16.89,14.93,17.24,17.15,305.3,10.75,27.84,645.4507,10.6,0.04596971,0.05879178,0.5368877
"2018-02-15 13:45:00",33130,"CKVY",13.86,29.74,28.54,29.74,27.76,60.28,61.03,56.77,0.336,16.07,17.71,14.55,16.78,17.25,290.7,9.57,24.55,603.3138,10.6,0.04277417,0.05582447,0.5250705
"2018-02-15 13:50:00",33131,"CKVY",13.85,28.75,29.41,29.98,28.75,58.11,60.35,56.16,0.311,16.6,17.77,15.34,17.13,16.92,291,10.99,23.02,584.1506,10.6,0.04277417,0.05582447,0.5250705
"2018-02-15 13:55:00",33132,"CKVY",13.86,28.81,28.7,29.06,28.19,58.01,60.31,56.33,0.311,15.92,16.78,15.01,16.79,16.97,283.7,10.59,28.72,573.7371,10.6,0.04277417,0.05582447,0.5250705
"2018-02-15 14:00:00",33133,"CKVY",13.86,28.25,28.85,29.3,28.25,55.09,59.28,54.75,0.289,15.63,16.75,14.19,16.85,16.42,294,9.98,25.87,594.8036,10.6,0.04253749,0.05551592,0.5100212
"2018-02-15 14:05:00",33134,"CKVY",13.86,27.88,27.83,28.44,27.39,59.56,59.63,54.85,0.308,14.74,15.73,13.98,17.17,17.02,292.7,9.43,24.99,552.7725,10.6,0.04253749,0.05551592,0.5100212
"2018-02-15 14:10:00",33135,"CKVY",13.86,28.56,28.13,29,27.51,55.74,60.76,55.74,0.296,15.48,16.66,14.61,16.45,16.83,290.3,10.07,22.58,496.0564,10.6,0.04253749,0.05551592,0.5100212
"2018-02-15 14:15:00",33136,"CKVY",13.86,29.3,28.56,29.37,27.76,56.77,59.42,54.51,0.311,15.22,16.61,14.11,15.98,16.39,287.1,9.66,23.24,480.0494,10.6,0.03707107,0.04957834,0.4921855
"2018-02-15 14:20:00",33137,"CKVY",13.87,27.51,28.04,29.37,27.02,56.47,59.32,55.44,0.287,14.85,16.18,13.5,14.94,15.5,299.4,11.71,21.04,468.5709,10.59,0.03707107,0.04957834,0.4921855
"2018-02-15 14:25:00",33138,"CKVY",13.87,28.13,27.85,28.38,27.39,56.81,58.05,55.13,0.296,14.24,15.16,13.41,14.08,14.5,299.4,10.7,20.39,446.3578,10.59,0.03707107,0.04957834,0.4921855
"2018-02-15 14:30:00",33139,"CKVY",13.87,26.83,28.26,29.12,26.77,55.13,57.43,52.83,0.273,14.35,15.85,12.88,12.83,13.45,305.4,13.87,18.19,413.5953,10.59,0.03179832,0.0435836,0.4710339
"2018-02-15 14:35:00",33140,"CKVY",13.88,27.02,27.21,27.88,26.52,56.29,56.57,53.92,0.281,13.21,13.96,12.22,11.95,12.31,294,10.16,16.66,369.221,10.59,0.03179832,0.0435836,0.4710339
"2018-02-15 14:40:00",33141,"CKVY",13.88,28.25,27.18,28.25,26.83,57.29,58.9,56.33,0.3,14.24,15.59,13.45,11.25,11.56,294.2,12.47,16,329.7098,10.59,0.03179832,0.0435836,0.4710339
"2018-02-15 14:45:00",33142,"CKVY",13.88,28.01,28.25,28.75,27.88,57.15,57.22,53.79,0.297,14.47,15.28,13.39,11.38,11.31,301.3,10.57,17.97,306.5368,10.59,0.02990523,0.04038663,0.4467539
"2018-02-15 14:50:00",33143,"CKVY",13.88,27.51,27.59,28.01,27.33,57.15,58.6,55.74,0.291,14.41,14.91,13.94,11.85,11.78,294,11.39,21.26,313.8308,10.59,0.02990523,0.04038663,0.4467539
"2018-02-15 14:55:00",33144,"CKVY",13.87,28.44,27.8,28.5,27.2,55.92,58.8,55.78,0.295,14.71,15.42,13.96,12.2,12.05,296.2,10.94,17.97,328.8627,10.59,0.02990523,0.04038663,0.4467539
"2018-02-15 15:00:00",33145,"CKVY",13.88,28.56,28.62,29.3,28.13,56.77,57.08,53.99,0.302,14.75,15.88,13.91,12.74,12.43,294.4,9.1,20.6,363.992,10.59,0.0317704,0.04251651,0.419009
"2018-02-15 15:05:00",33146,"CKVY",13.88,23.62,25.68,28.87,23.62,79.41,79.41,56.84,0.344,17.12,18.34,15.26,14.13,13.42,320.4,11.59,26.3,370.7346,10.59,0.0317704,0.04251651,0.419009
"2018-02-15 15:10:00",33147,"CKVY",13.89,23.55,23.31,23.74,22.87,84.4,84.4,79.48,0.364,18.54,19.54,18.02,15.25,14.74,331.1,9.87,21.92,331.9568,10.59,0.0317704,0.04251651,0.419009
"2018-02-15 15:15:00",33148,"CKVY",13.89,23.18,23.47,23.68,23.18,84.7,85.9,83.7,0.36,19.6,20.03,19.07,15.19,15.29,332.8,13.02,19.73,267.312,10.58,0.01723214,0.02256153,0.3870714
"2018-02-15 15:20:00",33149,"CKVY",13.91,23.18,23.06,23.31,22.81,80.2,85.2,80.2,0.341,18.82,19.33,17.89,13.9,14.54,335.6,15.28,19.29,245.1138,10.58,0.01723214,0.02256153,0.3870714
"2018-02-15 15:25:00",33150,"CKVY",13.92,23.31,23.41,23.8,23.06,77.69,80.1,75.01,0.332,17.27,17.92,16.57,12.89,13.27,324.8,10.45,16.88,238.1291,10.58,0.01723214,0.02256153,0.3870714
"2018-02-15 15:30:00",33151,"CKVY",13.93,22.81,22.99,23.43,22.63,81.3,83.2,77.45,0.34,17.91,18.68,17.15,12.09,12.61,316.4,9.61,17.32,192.9363,10.58,0.01274638,0.01715134,0.3547258
"2018-02-15 15:35:00",33152,"CKVY",13.94,23.8,23.4,23.93,22.81,79.17,82.1,79,0.345,18.3,19.09,17.69,10.48,11.18,310.9,11.02,13.15,155.2679,10.58,0.01274638,0.01715134,0.3547258
"2018-02-15 15:40:00",33153,"CKVY",13.93,23.43,23.57,23.99,23.18,82.6,82.6,78.93,0.354,18.47,18.96,18.05,9.33,10.02,298.5,10.25,13.81,158.0587,10.58,0.01274638,0.01715134,0.3547258
"2018-02-15 15:45:00",33154,"CKVY",13.97,23.86,23.59,23.93,23.37,79.1,82.6,74.46,0.346,17.62,19.04,16.54,8.6,8.92,310.8,15,13.59,152.6697,10.58,0.0122426,0.0162376,0.3198176
"2018-02-15 15:50:00",33155,"CKVY",13.98,23.43,23.35,23.93,23.06,77.69,80.5,75.67,0.334,17.75,18.41,16.76,8.96,8.9,310.8,17.37,14.25,131.8081,10.58,0.0122426,0.0162376,0.3198176
"2018-02-15 15:55:00",33156,"CKVY",13.97,24.55,23.7,24.55,23.25,73.4,77.62,73.09,0.33,16.86,17.48,16.41,8.68,8.77,323.6,12.53,11.4,115.9606,10.58,0.0122426,0.0162376,0.3198176
"2018-02-15 16:00:00",33157,"CKVY",13.96,25.11,24.92,25.35,24.42,68.19,73.33,68.19,0.314,16.76,17.44,16.1,8.82,8.65,317.5,11.76,16,163.7371,10.58,0.01475511,0.01942118,0.2832967
"2018-02-15 16:05:00",33158,"CKVY",13.96,24.62,24.73,25.17,24.43,71.18,71.21,66.64,0.321,16.06,16.69,15.3,8.97,8.82,318.9,12.37,14.47,209.0962,10.58,0.01475511,0.01942118,0.2832967
"2018-02-15 16:10:00",33159,"CKVY",13.95,24.86,24.85,25.11,24.55,71.87,72.14,69.87,0.328,16.82,17.23,16.33,9.48,9.21,316.1,11.89,13.37,250.9763,10.58,0.01475511,0.01942118,0.2832967
"2018-02-15 16:15:00",33160,"CKVY",13.95,25.54,25.12,25.61,24.74,69.56,72.48,68.81,0.326,16.94,17.46,16.25,9.35,9.51,316.6,14.04,12.93,250.5735,10.58,0.0171164,0.02283384,0.2447902
"2018-02-15 16:20:00",33161,"CKVY",13.95,26.04,25.88,26.29,25.36,65.3,70.08,65.06,0.313,16.59,17.81,15.86,9.05,9.1,318,12.62,14.47,261.9214,10.58,0.0171164,0.02283384,0.2447902
"2018-02-15 16:25:00",33162,"CKVY",13.95,25.48,25.77,26.1,25.42,66.51,66.85,64.24,0.311,15.84,16.2,15.3,8.98,9.1,311.6,10.64,14.69,251.0598,10.59,0.0171164,0.02283384,0.2447902
"2018-02-15 16:30:00",33163,"CKVY",13.94,24.8,25.14,25.54,24.8,65.03,67.02,63.62,0.296,15.13,15.99,14.34,9.36,9.09,309.9,9.32,14.47,196.9139,10.59,0.01464126,0.02098536,0.2049333
"2018-02-15 16:35:00",33164,"CKVY",13.98,24.68,24.79,24.93,24.68,65.89,67.54,65.1,0.298,15.19,15.65,14.79,9.36,9.37,303,9.14,12.49,137.6866,10.59,0.01464126,0.02098536,0.2049333
"2018-02-15 16:40:00",33165,"CKVY",13.98,24.8,24.7,24.8,24.56,66.61,66.82,65.34,0.303,14.97,15.33,14.62,9.22,9.22,306.5,8.69,12.71,98.43752,10.58,0.01464126,0.02098536,0.2049333
"2018-02-15 16:45:00",33166,"CKVY",13.98,25.54,25.22,25.73,24.62,65.27,68.05,65.24,0.306,15.7,16.26,14.99,8.38,8.8,304.9,11.23,11.18,104.7758,10.58,0.01193528,0.01798759,0.1641075
"2018-02-15 16:50:00",33167,"CKVY",13.98,25.67,25.38,25.79,25.05,65.27,68.29,65.2,0.308,15.75,16.44,15.3,7.367,8.01,307.1,18.79,9.64,124.3874,10.58,0.01193528,0.01798759,0.1641075
"2018-02-15 16:55:00",33168,"CKVY",13.97,26.6,26.18,26.72,25.67,64.17,66.13,63.35,0.314,16.05,16.76,15.23,6.56,6.856,292.9,15.29,10.08,167.755,10.58,0.01193528,0.01798759,0.1641075
"2018-02-15 17:00:00",33169,"CKVY",13.96,25.61,26.23,26.78,25.61,65.34,66.23,63.48,0.307,15.97,16.78,15.45,6.592,6.5,293.6,11.94,12.06,200.4276,10.59,0.01335488,0.01897066,0.1228851
"2018-02-15 17:05:00",33170,"CKVY",13.31,25.05,25.34,25.67,25.05,67.4,67.61,65.13,0.31,15.63,16.03,15.25,7.704,7.078,292.4,10.49,13.59,182.053,10.59,0.01335488,0.01897066,0.1228851
"2018-02-15 17:10:00",33171,"CKVY",13.23,24.06,24.39,25.11,23.94,73.24,73.65,66.37,0.323,16.14,16.91,15.13,9.41,8.71,287.7,10.16,17.1,123.292,10.59,0.01335488,0.01897066,0.1228851
"2018-02-15 17:15:00",33172,"CKVY",13.35,24.06,24.05,24.12,23.94,72.76,73.24,72,0.321,16.53,16.79,16.26,10,9.82,296.9,9.89,13.37,65.66474,10.58,0.007220916,0.01224191,0.0828121
"2018-02-15 17:20:00",33173,"CKVY",14,23.38,23.94,24.25,23.26,75.1,75.1,71.18,0.322,16.45,17.08,16.02,10.35,10.05,295.8,9.53,15.78,54.18034,10.58,0.007220916,0.01224191,0.0828121
"2018-02-15 17:25:00",33174,"CKVY",14,23.44,23.33,23.44,23.2,77.47,77.88,75.13,0.333,17.21,17.55,16.55,9.79,10.03,302.6,9.72,13.37,63.14688,10.58,0.007220916,0.01224191,0.0828121
"2018-02-15 17:30:00",33175,"CKVY",13.67,23.32,23.38,23.57,23.2,75.78,77.43,75.13,0.324,17.08,17.43,16.49,9.33,9.59,295.3,8.83,12.49,70.30724,10.58,0.004017447,0.008217083,0.04605807
"2018-02-15 17:35:00",33176,"CKVY",13.13,22.52,22.96,23.26,22.52,77.37,77.37,74.65,0.32,16.46,16.76,16.12,7.963,8.84,299.8,9.45,10.52,62.91925,10.58,0.004017447,0.008217083,0.04605807
"2018-02-15 17:40:00",33177,"CKVY",13.07,21.84,22.19,22.58,21.77,77.91,77.95,77.37,0.313,16.29,16.61,15.94,6.491,7.178,298.8,8.42,7.014,44.23492,10.58,0.004017447,0.008217083,0.04605807
"2018-02-15 17:45:00",33178,"CKVY",13.04,20.6,21.25,21.9,20.6,79.98,79.98,77.84,0.305,15.68,16.07,15.39,5.336,5.9,286.2,7.447,6.357,25.17334,10.58,0.001165637,0.004113241,0.02047532
"2018-02-15 17:50:00",33179,"CKVY",13.02,19.93,20.36,20.73,19.93,81,81.1,79.95,0.3,15.34,15.57,15.04,4.539,4.845,296.5,8.39,5.042,13.5055,10.57,0.001165637,0.004113241,0.02047532
"2018-02-15 17:55:00",33180,"CKVY",13,19.74,19.84,19.99,19.62,81.4,81.6,81,0.299,15.05,15.21,14.83,4.065,4.327,302,5.781,4.822,10.5496,10.57,0.001165637,0.004113241,0.02047532
"2018-02-15 18:00:00",33181,"CKVY",12.98,19.06,19.4,19.74,19,82.1,82.1,81.3,0.293,14.74,15,14.44,3.827,3.882,300.6,6.002,5.042,8.326967,10.57,0.001044421,0.001352162,0.008183895
"2018-02-15 18:05:00",33182,"CKVY",12.96,18.75,19.02,19.19,18.75,82.7,82.7,82.1,0.291,14.58,14.78,14.34,3.819,3.833,305.5,5.186,5.261,6.169479,10.57,0.001044421,0.001352162,0.008183895
"2018-02-15 18:10:00",33183,"CKVY",12.95,18.82,18.51,18.88,18.2,83.5,83.8,82.5,0.295,14.24,14.7,13.92,3.862,3.791,310.9,6.04,5.261,4.238646,10.57,0.001044421,0.001352162,0.008183895
"2018-02-15 18:15:00",33184,"CKVY",12.94,19.31,18.97,19.31,18.69,82.5,83.5,82.4,0.297,14.57,14.86,14.37,3.918,3.945,313.2,6.036,5.699,2.743445,10.57,0.0006968406,0.0009421998,0.001630117
"2018-02-15 18:20:00",33185,"CKVY",12.93,19.19,19.44,19.68,19.19,80.1,82.5,80.1,0.287,14.56,14.99,14.05,3.809,3.845,309.3,5.615,4.603,1.597434,10.56,0.0006968406,0.0009421998,0.001630117
"2018-02-15 18:25:00",33186,"CKVY",12.92,18.51,18.83,19.25,18.39,80.8,81.2,80.1,0.281,13.89,14.17,13.48,3.741,3.756,303.7,5.904,5.699,0.8246569,10.56,0.0006968406,0.0009421998,0.001630117
"2018-02-15 18:30:00",33187,"CKVY",12.92,18.89,18.64,18.89,18.51,80.7,80.9,80.1,0.285,13.64,13.92,13.44,3.864,3.799,311.1,10.38,5.48,0.3356756,10.56,0.0007709293,0.001045822,2.5E-07
"2018-02-15 18:35:00",33188,"CKVY",12.91,19.69,19.25,19.75,18.76,78.35,80.7,78.35,0.287,14.08,14.31,13.79,3.898,3.884,335.1,5.884,4.822,0.1039479,10.56,0.0007709293,0.001045822,2.5E-07
"2018-02-15 18:40:00",33189,"CKVY",12.91,20.19,20.01,20.25,19.63,75.12,78.28,75.12,0.281,13.82,14.1,13.51,3.954,3.98,326.1,9.22,4.822,0.01117095,10.56,0.0007709293,0.001045822,2.5E-07
"2018-02-15 18:45:00",33190,"CKVY",12.9,20.62,20.15,20.68,19.75,73.92,75.16,73.89,0.282,13.43,13.72,13.15,4.034,3.901,323.4,10.11,8.11,0,10.56,0.001061658,0.001416737,2.5E-07
"2018-02-15 18:50:00",33191,"CKVY",12.88,20.13,20.22,20.68,20.01,74.17,74.17,73.68,0.277,13.23,13.7,13.02,3.916,4.017,347.8,23.21,5.042,0,10.57,0.001061658,0.001416737,2.5E-07
"2018-02-15 18:55:00",33192,"CKVY",12.89,17.78,19.28,20.13,17.78,77.54,77.54,74.1,0.262,12.85,13.36,11.92,3.26,3.552,307.1,63.36,3.288,0,10.57,0.001061658,0.001416737,2.5E-07
"2018-02-15 19:00:00",33193,"CKVY",12.89,17.1,17.4,17.78,17.04,79.74,79.98,77.54,0.261,12.12,12.28,11.87,2.716,3.053,268.2,7.401,3.946,0,10.57,0.0009861215,0.001337993,2.5E-07
"2018-02-15 19:05:00",33194,"CKVY",12.88,17.91,17.39,18.03,16.61,76.03,80.2,75.96,0.258,11.83,12.3,11.46,2.684,2.663,290.7,19.98,5.042,0,10.57,0.0009861215,0.001337993,2.5E-07
"2018-02-15 19:10:00",33195,"CKVY",12.88,17.78,17.88,18.03,17.72,75.89,76.06,75.61,0.256,11.54,11.72,11.39,2.849,2.827,324.5,8.38,3.288,0,10.57,0.0009861215,0.001337993,2.5E-07
"2018-02-15 19:15:00",33196,"CKVY",12.87,17.84,17.64,17.91,17.29,77.75,77.92,75.89,0.263,11.7,12.16,11.37,2.771,2.767,3.755,18.72,3.726,0,10.56,0.0006558157,0.0009442961,2.5E-07
"2018-02-15 19:20:00",33197,"CKVY",12.85,18.53,18.08,18.65,17.72,76.85,77.99,76.58,0.268,12.14,12.64,11.68,2.863,2.825,31.01,10.85,4.384,0,10.56,0.0006558157,0.0009442961,2.5E-07
"2018-02-15 19:25:00",33198,"CKVY",12.86,18.15,18.08,18.53,17.78,77.09,77.88,76.3,0.264,12.1,12.46,11.71,2.879,2.857,351.1,15.91,3.726,0,10.56,0.0006558157,0.0009442961,2.5E-07
"2018-02-15 19:30:00",33199,"CKVY",12.85,18.15,18.06,18.4,17.78,76.16,77.09,74.38,0.261,11.65,12.24,11.09,2.617,2.83,346.6,29.23,3.507,0,10.56,0.0007198337,0.00102663,2.5E-07
"2018-02-15 19:35:00",33200,"CKVY",12.86,15.93,16.99,18.22,15.93,83.5,83.5,75.89,0.26,11.47,11.96,10.93,2.153,2.292,133.1,22.91,4.603,0,10.56,0.0007198337,0.00102663,2.5E-07
"2018-02-15 19:40:00",33201,"CKVY",12.85,17.54,17.21,17.73,15.87,81.4,84.3,80.6,0.272,12.77,13.23,11.77,2.098,2.201,151.7,37.26,4.822,0,10.56,0.0007198337,0.00102663,2.5E-07
"2018-02-15 19:45:00",33202,"CKVY",12.85,16.86,17.04,17.42,16.8,83.3,83.3,81.3,0.27,12.49,12.73,12.3,2.136,2.05,79.72,10.74,3.069,0,10.56,0.0002779455,0.0004567196,2.5E-07
"2018-02-15 19:50:00",33203,"CKVY",12.84,16.68,16.85,17.11,16.56,84.4,84.4,83.2,0.272,12.71,12.97,12.36,1.939,2.098,60.9,11.93,2.411,0,10.57,0.0002779455,0.0004567196,2.5E-07
"2018-02-15 19:55:00",33204,"CKVY",12.84,16.8,16.9,17.05,16.68,85.9,86,84.4,0.278,13.27,13.51,12.8,1.699,1.767,74.14,8.14,2.192,0,10.57,0.0002779455,0.0004567196,2.5E-07
"2018-02-15 20:00:00",33205,"CKVY",12.84,16.31,16.52,16.86,16.25,86.6,86.6,85.8,0.274,13.08,13.39,12.84,1.321,1.573,59.18,16.58,2.192,0,10.57,-5.553539E-06,7.008207E-05,2.5E-07
"2018-02-15 20:05:00",33206,"CKVY",12.83,15.7,16.3,16.62,15.57,86.3,88,86.3,0.266,13.17,13.65,12.23,1.143,1.17,204.1,29.17,3.288,0,10.57,-5.553539E-06,7.008207E-05,2.5E-07
"2018-02-15 20:10:00",33207,"CKVY",12.83,15.2,15.02,15.7,14.58,87.7,87.7,85.3,0.265,11.76,12.33,11.03,1.553,1.363,201.1,8.32,3.946,0,10.57,-5.553539E-06,7.008207E-05,2.5E-07
"2018-02-15 20:15:00",33208,"CKVY",12.83,16.19,16.04,16.32,15.33,85.8,87.9,85.8,0.27,12.83,13.16,12.34,1.643,1.636,195.8,5.674,2.63,0,10.57,-0.0002077673,-0.0002198201,2.5E-07
"2018-02-15 20:20:00",33209,"CKVY",12.82,15.7,15.84,16.32,15.51,86.6,86.6,84.7,0.267,12.27,12.74,11.82,1.528,1.632,64.87,45.73,1.315,0,10.57,-0.0002077673,-0.0002198201,2.5E-07
"2018-02-15 20:25:00",33210,"CKVY",12.82,15.39,15.48,15.82,15.33,88.5,88.5,86.2,0.269,12.36,12.65,11.96,1.096,1.259,59.71,27.51,2.192,0,10.57,-0.0002077673,-0.0002198201,2.5E-07
"2018-02-15 20:30:00",33211,"CKVY",12.82,14.9,15.08,15.39,14.9,89.1,89.1,88.3,0.265,12.31,12.6,12.18,1.371,1.187,88.5,7.674,3.069,0,10.57,-0.0002193167,-0.0002376354,2.5E-07
"2018-02-15 20:35:00",33212,"CKVY",12.8,15.03,15.03,15.21,14.84,89.2,89.7,89,0.267,12.48,12.66,12.19,1.661,1.543,124,6.241,1.754,0,10.57,-0.0002193167,-0.0002376354,2.5E-07
"2018-02-15 20:40:00",33213,"CKVY",12.81,15.4,15.19,15.46,15.03,87.9,89.2,87.9,0.268,12.4,12.57,12.22,1.439,1.577,146.7,6.202,1.315,0,10.57,-0.0002193167,-0.0002376354,2.5E-07
"2018-02-15 20:45:00",33214,"CKVY",12.81,14.72,15.23,15.46,14.72,87.4,88.1,87.4,0.258,12.25,12.51,11.67,1.111,1.209,178.2,41.86,1.973,0,10.57,-0.0002348151,-0.0002607152,2.5E-07
"2018-02-15 20:50:00",33215,"CKVY",12.81,14.47,14.49,14.72,14.28,89.4,89.4,87.6,0.261,11.78,11.97,11.53,1.232,1.176,247.3,9.4,2.85,0,10.57,-0.0002348151,-0.0002607152,2.5E-07
"2018-02-15 20:55:00",33216,"CKVY",12.79,13.98,14.3,14.53,13.91,88.9,89.4,88.9,0.254,11.7,11.95,11.25,1.55,1.353,210.3,26.64,2.85,0,10.57,-0.0002348151,-0.0002607152,2.5E-07
"2018-02-15 21:00:00",33217,"CKVY",12.81,13.48,13.57,14.04,13.36,89.2,89.3,88.4,0.25,10.88,11.35,10.63,1.638,1.709,187.8,16.2,2.63,0,10.57,-0.0002459822,-0.0002795829,2.5E-07
"2018-02-15 21:05:00",33218,"CKVY",12.79,13.23,13.33,13.54,13.11,89.3,89.4,89.1,0.247,10.75,10.97,10.52,1.474,1.554,151.1,6.051,2.411,0,10.57,-0.0002459822,-0.0002795829,2.5E-07
"2018-02-15 21:10:00",33219,"CKVY",12.8,13.48,13.13,13.48,12.86,90,90,88.8,0.252,10.56,11.1,10.22,1.74,1.551,117.6,17.74,4.165,0,10.57,-0.0002459822,-0.0002795829,2.5E-07
"2018-02-15 21:15:00",33220,"CKVY",12.8,13.48,13.68,13.91,13.42,89.6,90.1,89.3,0.251,11.21,11.38,10.99,2.471,2.063,131.6,18.3,4.384,0,10.57,-0.0001758686,-0.000179065,2.5E-07
"2018-02-15 21:20:00",33221,"CKVY",12.79,13.54,13.48,13.67,13.23,90,90.1,89.5,0.253,11.06,11.3,10.78,2.5,2.543,154.6,7.91,2.85,0,10.57,-0.0001758686,-0.000179065,2.5E-07
"2018-02-15 21:25:00",33222,"CKVY",12.79,13.48,13.66,13.85,13.36,89.2,90.3,89.2,0.25,11.26,11.5,10.8,2.005,2.258,223.7,39.24,2.411,0,10.57,-0.0001758686,-0.000179065,2.5E-07
"2018-02-15 21:30:00",33223,"CKVY",12.79,13.11,13.15,13.54,12.86,89.7,89.7,88.5,0.247,10.51,10.94,10.12,1.593,1.754,308,13.26,2.85,0,10.57,-8.25145E-05,-5.055448E-05,2.5E-07
"2018-02-15 21:35:00",33224,"CKVY",12.78,14.22,13.69,14.28,12.98,89,90.5,89,0.257,11.25,11.73,10.48,1.77,1.673,239,34.55,3.507,0,10.57,-8.25145E-05,-5.055448E-05,2.5E-07
"2018-02-15 21:40:00",33225,"CKVY",12.78,13.05,13.61,14.22,12.98,88,89,87.6,0.242,10.69,11.57,10,2.183,2.02,271,16.19,2.85,0,10.57,-8.25145E-05,-5.055448E-05,2.5E-07
"2018-02-15 21:45:00",33226,"CKVY",12.76,13.17,13.4,13.91,12.86,88.2,90,88,0.243,10.78,11.48,10.07,2.392,2.287,218.3,26.15,6.576,0,10.57,-9.806933E-05,-7.026454E-05,2.5E-07
"2018-02-15 21:50:00",33227,"CKVY",12.77,12.24,12.54,13.23,12.12,90,90,87.9,0.238,9.87,10.38,9.66,2.352,2.299,241.6,7.271,3.069,0,10.57,-9.806933E-05,-7.026454E-05,2.5E-07
"2018-02-15 21:55:00",33228,"CKVY",12.78,12.37,12.38,12.49,12.12,90.9,91.1,89.9,0.242,10.19,10.4,9.73,2.151,2.23,227.6,14.92,2.85,0,10.57,-9.806933E-05,-7.026454E-05,2.5E-07
"2018-02-15 22:00:00",33229,"CKVY",12.78,12.13,12.33,12.5,12.06,89.9,90.9,89.8,0.237,10.03,10.33,9.64,1.989,2.078,264.3,5.037,3.069,0,10.57,-8.864931E-05,-6.121723E-05,2.5E-07
"2018-02-15 22:05:00",33230,"CKVY",12.77,12.44,12.24,12.5,12,90.3,90.4,89.8,0.241,9.87,10.21,9.6,2.196,2.119,257.9,8.39,3.069,0,10.57,-8.864931E-05,-6.121723E-05,2.5E-07
"2018-02-15 22:10:00",33231,"CKVY",12.75,12.81,12.69,12.93,12.31,90.3,90.5,90.2,0.245,10.39,10.64,10.01,2.172,2.254,220.7,12.93,2.192,0,10.57,-8.864931E-05,-6.121723E-05,2.5E-07
"2018-02-15 22:15:00",33232,"CKVY",12.77,13.12,13,13.18,12.75,90.4,90.7,90.2,0.249,10.73,10.92,10.43,1.757,1.982,204.1,17.82,1.754,0,10.57,-0.0001176728,-0.0001001982,2.5E-07
"2018-02-15 22:20:00",33233,"CKVY",12.77,13.24,13.08,13.24,12.87,89.9,90.4,89.8,0.249,10.72,10.88,10.47,1.568,1.601,212,8.82,3.069,0,10.57,-0.0001176728,-0.0001001982,2.5E-07
"2018-02-15 22:25:00",33234,"CKVY",12.77,12.81,13.02,13.24,12.75,89.8,89.9,89.4,0.244,10.53,10.81,10.3,1.948,1.72,189.2,15.53,3.726,0,10.57,-0.0001176728,-0.0001001982,2.5E-07
"2018-02-15 22:30:00",33235,"CKVY",12.76,12.87,12.9,13.06,12.75,90.2,90.8,89.8,0.246,10.62,10.85,10.34,2.362,2.157,166.3,13.56,3.507,0,10.58,-0.0001708001,-0.0001727308,2.5E-07
"2018-02-15 22:35:00",33236,"CKVY",12.75,13.12,12.86,13.12,12.68,90,90.2,89.8,0.248,10.48,10.74,10.26,2.281,2.352,133.2,8.45,3.069,0,10.58,-0.0001708001,-0.0001727308,2.5E-07
"2018-02-15 22:40:00",33237,"CKVY",12.75,12.68,12.84,13.12,12.56,90,90,89.2,0.243,10.35,10.73,10,2.543,2.406,169.6,10.8,4.165,0,10.58,-0.0001708001,-0.0001727308,2.5E-07
"2018-02-15 22:45:00",33238,"CKVY",12.74,12.5,12.59,12.75,12.37,89.1,90,89.1,0.239,10.11,10.38,9.79,2.344,2.519,195.7,15.99,3.726,0,10.58,-4.1093E-05,2.376391E-06,2.5E-07
"2018-02-15 22:50:00",33239,"CKVY",12.75,11.82,12.13,12.5,11.69,88.8,89.2,88.5,0.231,9.47,9.91,8.99,2.476,2.377,161.5,16.12,3.288,0,10.58,-4.1093E-05,2.376391E-06,2.5E-07
"2018-02-15 22:55:00",33240,"CKVY",12.75,11.14,11.47,11.76,11.14,89.3,89.3,88.7,0.225,8.84,9.15,8.53,2.309,2.431,162.5,8.72,3.726,0,10.58,-4.1093E-05,2.376391E-06,2.5E-07
"2018-02-15 23:00:00",33241,"CKVY",12.74,10.52,10.89,11.38,10.46,89,89.6,88.9,0.218,8.35,8.91,7.839,2.282,2.214,145.2,15.59,2.192,0,10.58,-2.6946E-05,1.986045E-05,2.5E-07
"2018-02-15 23:05:00",33242,"CKVY",12.74,11.26,10.86,11.26,10.39,91.4,91.4,88.9,0.232,8.59,9.25,7.796,2.252,2.32,187.5,5.572,2.85,0,10.58,-2.6946E-05,1.986045E-05,2.5E-07
"2018-02-15 23:10:00",33243,"CKVY",12.74,11.82,11.67,11.94,11.26,91.1,91.8,91.1,0.237,9.69,9.94,9.23,1.508,1.877,205.2,11.26,1.973,0,10.57,-2.6946E-05,1.986045E-05,2.5E-07
"2018-02-15 23:15:00",33244,"CKVY",12.74,11.76,11.81,11.94,11.7,90.3,91.1,90.3,0.234,9.59,9.78,9.42,1.475,1.388,164.2,5.662,3.507,0,10.57,-0.0001801556,-0.0001890336,2.5E-07
"2018-02-15 23:20:00",33245,"CKVY",12.74,12,11.91,12.13,11.7,90.9,91.1,90.3,0.238,9.72,10.02,9.41,1.655,1.621,171.3,9.41,3.507,0,10.58,-0.0001801556,-0.0001890336,2.5E-07
"2018-02-15 23:25:00",33246,"CKVY",12.73,12.38,12.22,12.44,12,90.8,91.1,90.8,0.242,10.09,10.28,9.85,1.893,1.742,144.8,6.289,2.411,0,10.58,-0.0001801556,-0.0001890336,2.5E-07
"2018-02-15 23:30:00",33247,"CKVY",12.73,12.44,12.49,12.62,12.31,90.1,91,90,0.241,10.25,10.41,10.03,2.27,2.147,136,10.39,3.507,0,10.58,-0.0001874909,-0.0001978577,2.5E-07
"2018-02-15 23:35:00",33248,"CKVY",12.73,12.87,12.5,12.87,12.25,91.1,91.1,89.9,0.248,10.24,10.78,9.86,2.346,2.277,110.7,4.801,3.726,0,10.58,-0.0001874909,-0.0001978577,2.5E-07
"2018-02-15 23:40:00",33249,"CKVY",12.73,13.37,13.17,13.49,12.75,91.5,91.6,91.1,0.255,11.15,11.49,10.68,2.091,2.273,84.6,55.94,2.63,0,10.58,-0.0001874909,-0.0001978577,2.5E-07
"2018-02-15 23:45:00",33250,"CKVY",12.73,13.49,13.39,13.62,13.12,90.3,91.4,90.3,0.253,11.18,11.45,10.83,1.578,1.81,173.2,58.61,2.85,0,10.58,-0.0001415759,-0.0001324397,2.5E-07
"2018-02-15 23:50:00",33251,"CKVY",12.72,13.37,13.49,13.62,13.37,89.2,90.3,89.2,0.248,11.02,11.26,10.77,1.099,1.315,179.3,14.48,2.192,0,10.58,-0.0001415759,-0.0001324397,2.5E-07
"2018-02-15 23:55:00",33252,"CKVY",12.71,11.95,12.53,13.5,11.76,89.1,89.2,87.4,0.233,9.73,10.9,9.06,1.704,1.358,196.7,16.33,3.726,0,10.58,-0.0001415759,-0.0001324397,2.5E-07
"2018-02-16 00:00:00",33253,"CKVY",12.72,12.2,12.06,12.26,11.82,90.2,90.4,89.1,0.239,9.69,9.95,9.27,2.111,1.952,144.8,4.002,2.85,0,10.58,-0.0002130601,-0.00023416,2.5E-07
"2018-02-16 00:05:00",33254,"CKVY",12.7,11.7,11.88,12.13,11.64,90.1,90.2,89.7,0.233,9.49,9.81,9.27,2.414,2.276,151.7,5.579,2.63,0,10.58,-0.0002130601,-0.00023416,2.5E-07
"2018-02-16 00:10:00",33255,"CKVY",12.71,11.52,11.72,11.89,11.51,89.6,90.5,89.5,0.23,9.38,9.65,9.02,2.586,2.468,150.3,12.42,4.165,0,10.58,-0.0002130601,-0.00023416,2.5E-07
"2018-02-16 00:15:00",33256,"CKVY",12.71,11.7,11.61,11.76,11.39,90.3,90.4,89.5,0.234,9.27,9.48,8.92,2.792,2.747,188.9,14.65,4.384,0,10.58,-3.951909E-05,1.725235E-06,2.5E-07
"2018-02-16 00:20:00",33257,"CKVY",12.71,11.02,11.34,11.76,11.02,89.8,90.3,89.3,0.225,8.89,9.46,8.61,2.583,2.637,189.2,10.61,2.85,0,10.58,-3.951909E-05,1.725235E-06,2.5E-07
"2018-02-16 00:25:00",33258,"CKVY",12.71,11.02,11.12,11.27,10.96,90.2,90.4,89.8,0.226,8.81,8.99,8.62,2.355,2.559,186.5,4.106,3.507,0,10.58,-3.951909E-05,1.725235E-06,2.5E-07
"2018-02-16 00:30:00",33259,"CKVY",12.7,10.59,10.87,11.02,10.53,89.8,90.2,89.8,0.221,8.52,8.72,8.13,1.835,2.029,187.3,10.34,2.192,0,10.58,-5.021676E-05,-1.315557E-05,2.5E-07
"2018-02-16 00:35:00",33260,"CKVY",12.69,10.65,10.44,10.71,10.09,91.4,91.4,89.7,0.226,8.17,8.69,7.739,2.014,1.919,186.3,5.798,3.507,0,10.58,-5.021676E-05,-1.315557E-05,2.5E-07
"2018-02-16 00:40:00",33261,"CKVY",12.71,10.34,10.63,10.84,10.28,90.2,91.5,90.2,0.22,8.54,8.81,7.991,1.452,1.719,189.8,15.7,2.192,0,10.58,-5.021676E-05,-1.315557E-05,2.5E-07
"2018-02-16 00:45:00",33262,"CKVY",12.7,10.09,10.21,10.34,9.97,91.2,91.2,90.2,0.22,8.04,8.19,7.86,1.367,1.456,172.6,1.087,1.754,0,10.58,-0.0002016987,-0.0002219056,2.5E-07
"2018-02-16 00:50:00",33263,"CKVY",12.7,10.03,10.16,10.34,9.97,92,92.3,91.2,0.221,8.26,8.54,7.972,1.053,1.192,157.4,10.65,2.411,0,10.58,-0.0002016987,-0.0002219056,2.5E-07
"2018-02-16 00:55:00",33264,"CKVY",12.7,10.03,9.99,10.15,9.78,91.9,92,91.6,0.221,8.09,8.27,7.851,1.465,1.249,151.2,6.295,2.411,0,10.58,-0.0002016987,-0.0002219056,2.5E-07
"2018-02-16 01:00:00",33265,"CKVY",12.69,9.41,9.6,9.97,9.29,90.6,91.9,90.6,0.212,7.536,8.07,7.094,1.329,1.414,163.4,6.168,1.754,0,10.58,-0.0003079792,-0.0003812764,2.5E-07
"2018-02-16 01:05:00",33266,"CKVY",12.67,9.29,9.2,9.41,8.98,91.3,91.3,90.4,0.212,7.026,7.306,6.771,1.02,1.204,167.5,0.063,1.534,0,10.58,-0.0003079792,-0.0003812764,2.5E-07
"2018-02-16 01:10:00",33267,"CKVY",12.68,10.03,9.74,10.09,9.23,92.2,92.3,91.3,0.221,7.894,8.3,7.2,0.917,0.946,139.1,11.6,2.192,0,10.58,-0.0003079792,-0.0003812764,2.5E-07
"2018-02-16 01:15:00",33268,"CKVY",12.68,10.59,10.37,10.59,10.03,91.4,92.2,91.3,0.225,8.48,8.63,8.18,1.375,1.059,123.6,3.874,2.85,0,10.58,-0.0003544581,-0.0004562788,2.5E-07
"2018-02-16 01:20:00",33269,"CKVY",12.68,10.15,10.42,10.65,10.03,89.9,91.4,89.9,0.217,8.23,8.63,7.644,2.135,1.808,140.7,4.432,2.85,0,10.58,-0.0003544581,-0.0004562788,2.5E-07
"2018-02-16 01:25:00",33270,"CKVY",12.68,10.22,10.01,10.28,9.78,90.7,90.8,89.6,0.22,7.669,8.12,7.41,2.298,2.209,155.2,8.65,2.63,0,10.58,-0.0003544581,-0.0004562788,2.5E-07
"2018-02-16 01:30:00",33271,"CKVY",12.67,10.09,10.15,10.34,9.97,90.3,90.8,90.3,0.218,7.928,8.16,7.71,2.305,2.367,155.1,5.982,2.85,0,10.58,-0.0001106346,-9.539144E-05,2.5E-07
"2018-02-16 01:35:00",33272,"CKVY",12.67,9.54,9.85,10.15,9.47,89,90.5,89,0.209,7.487,7.885,6.944,2.284,2.302,146.6,5.859,3.069,0,10.58,-0.0001106346,-9.539144E-05,2.5E-07
"2018-02-16 01:40:00",33273,"CKVY",12.66,9.35,9.44,9.66,9.23,88,89,87.4,0.205,6.592,7.04,6.279,1.998,2.121,155,15.67,1.754,0,10.58,-0.0001106346,-9.539144E-05,2.5E-07
"2018-02-16 01:45:00",33274,"CKVY",12.67,9.6,9.68,9.91,9.29,89.1,89.9,88,0.21,7.166,7.517,6.452,1.483,1.729,148,15.21,1.534,0,10.58,-7.900839E-05,-5.247554E-05,2.5E-07
"2018-02-16 01:50:00",33275,"CKVY",12.67,9.42,9.65,10.04,9.36,88.6,89.9,88.4,0.207,7.091,7.644,6.641,0.906,1.187,138.4,1.793,1.315,0,10.58,-7.900839E-05,-5.247554E-05,2.5E-07
"2018-02-16 01:55:00",33276,"CKVY",12.66,9.05,9.29,9.48,8.99,87.3,88.8,87.3,0.201,6.496,6.832,5.969,1.153,1.071,119.9,15.81,2.63,0,10.58,-7.900839E-05,-5.247554E-05,2.5E-07
"2018-02-16 02:00:00",33277,"CKVY",12.66,8.81,8.91,9.18,8.74,88.7,88.7,87.3,0.202,6.045,6.25,5.877,1.039,1.121,146.1,1.726,1.534,0,10.58,-0.00026976,-0.0003290726,2.5E-07
"2018-02-16 02:05:00",33278,"CKVY",12.65,8.56,8.69,8.87,8.44,89.9,89.9,88.6,0.202,6.167,6.368,5.949,0.922,0.931,178.3,31.92,1.096,0,10.58,-0.00026976,-0.0003290726,2.5E-07
"2018-02-16 02:10:00",33279,"CKVY",12.66,8.68,8.56,8.81,8.31,91,91.1,89.9,0.206,6.367,6.743,6.01,0.692,0.769,146,16.78,1.973,0,10.58,-0.00026976,-0.0003290726,2.5E-07
"2018-02-16 02:15:00",33280,"CKVY",12.66,8.75,9,9.55,8.62,91.2,92.5,90.9,0.207,7.07,7.811,6.509,1.305,0.928,145.2,13.04,2.85,0,10.58,-0.00037204,-0.0004921427,2.5E-07
"2018-02-16 02:20:00",33281,"CKVY",12.65,9.18,8.83,9.3,8.5,93,93.1,91.1,0.215,6.924,7.696,6.429,1.941,1.651,176.3,13.56,2.63,0,10.58,-0.00037204,-0.0004921427,2.5E-07
"2018-02-16 02:25:00",33282,"CKVY",12.65,8.81,9.2,9.43,8.81,91.7,93.4,91.7,0.209,7.526,7.892,6.89,2.074,2.03,162.7,18.66,2.411,0,10.58,-0.00037204,-0.0004921427,2.5E-07
"2018-02-16 02:30:00",33283,"CKVY",12.65,7.259,8.03,8.87,7.135,90.8,91.9,90.8,0.193,6.073,6.951,5.019,2.143,2.151,147.6,3.9,2.85,0,10.58,-0.0001844189,-0.0001999975,2.5E-07
"2018-02-16 02:35:00",33284,"CKVY",12.64,7.444,7.189,7.444,7.009,91.9,91.9,90.7,0.196,5.147,5.573,4.919,2.128,2.13,152.3,4.118,2.85,0,10.58,-0.0001844189,-0.0001999975,2.5E-07
"2018-02-16 02:40:00",33285,"CKVY",12.64,7.444,7.286,7.506,7.01,91.5,92.1,91.3,0.196,5.376,5.684,4.995,2.288,2.221,155.1,6.019,2.63,0,10.58,-0.0001844189,-0.0001999975,2.5E-07
"2018-02-16 02:45:00",33286,"CKVY",12.64,7.569,7.377,7.569,7.259,91.7,91.7,91.3,0.197,5.414,5.648,5.267,2.171,2.194,171.6,11.05,3.069,0,10.58,-0.0001221033,-0.000116604,2.5E-07
"2018-02-16 02:50:00",33287,"CKVY",12.63,7.322,7.501,7.694,7.322,91.1,91.9,91.1,0.194,5.562,5.837,5.272,2.162,2.227,198.1,4.422,3.288,0,10.58,-0.0001221033,-0.000116604,2.5E-07
"2018-02-16 02:55:00",33288,"CKVY",12.63,6.951,7.258,7.447,6.827,90.7,91.2,90.6,0.19,5.161,5.395,4.666,2.111,2.112,216,8.62,2.63,0,10.58,-0.0001221033,-0.000116604,2.5E-07
"2018-02-16 03:00:00",33289,"CKVY",12.61,6.951,6.894,7.075,6.703,91.3,91.4,90.7,0.191,4.855,5.077,4.646,1.856,2.083,207.7,9.35,2.63,0,10.58,-0.0001208567,-0.0001149404,2.5E-07
"2018-02-16 03:05:00",33290,"CKVY",12.62,6.827,6.955,7.075,6.765,90.5,91.3,90.5,0.188,4.887,5.019,4.622,1.156,1.452,196.6,13.07,0.658,0,10.58,-0.0001208567,-0.0001149404,2.5E-07
"2018-02-16 03:10:00",33291,"CKVY",12.6,6.518,6.424,6.827,6.146,89.8,90.5,88.9,0.184,3.997,4.633,3.576,0.705,0.949,229.8,24.85,1.096,0,10.58,-0.0001208567,-0.0001149404,2.5E-07
"2018-02-16 03:15:00",33292,"CKVY",12.61,7.013,6.502,7.013,6.332,91,91.1,89.4,0.191,4.153,4.941,3.877,0.852,0.611,177.8,5.442,3.507,0,10.58,-0.0003060961,-0.0003920913,2.5E-07
"2018-02-16 03:20:00",33293,"CKVY",12.6,7.137,7.253,7.447,6.951,89.5,91.8,89.5,0.189,5.16,5.543,4.628,1.843,1.328,181.3,4.332,4.165,0,10.58,-0.0003060961,-0.0003920913,2.5E-07
"2018-02-16 03:25:00",33294,"CKVY",12.61,6.765,6.883,7.199,6.579,88.4,89.5,88,0.183,4.2,4.751,3.794,2.933,2.413,169.7,8.02,5.48,0,10.58,-0.0003060961,-0.0003920913,2.5E-07
"2018-02-16 03:30:00",33295,"CKVY",12.61,6.703,6.746,6.889,6.641,88.7,88.9,88.4,0.183,4.109,4.294,3.965,3.391,3.247,172.3,4.772,3.946,0,10.58,-3.564646E-05,-6.4092E-07,2.5E-07
"2018-02-16 03:35:00",33296,"CKVY",12.59,6.827,6.585,6.827,6.332,89.2,89.3,88.1,0.185,3.906,4.333,3.558,3.42,3.419,166.1,5.47,3.946,0,10.58,-3.564646E-05,-6.4092E-07,2.5E-07
"2018-02-16 03:40:00",33297,"CKVY",12.6,7.942,7.381,7.942,6.827,90.2,90.3,89.2,0.197,5.029,5.67,4.317,3.047,3.225,193.5,11.17,3.946,0,10.58,-3.564646E-05,-6.4092E-07,2.5E-07
"2018-02-16 03:45:00",33298,"CKVY",12.6,8.19,8.1,8.25,7.88,89.4,90.2,89.4,0.198,5.705,5.825,5.584,2.665,2.895,231.6,42.53,2.85,0,10.59,7.808363E-05,0.0001409898,2.5E-07
"2018-02-16 03:50:00",33299,"CKVY",12.59,8.44,8.26,8.44,8.07,89.4,89.5,89.2,0.2,5.771,5.959,5.591,2.168,2.426,274,29.15,2.411,0,10.59,7.808363E-05,0.0001409898,2.5E-07
"2018-02-16 03:55:00",33300,"CKVY",12.59,8.38,8.33,8.44,8.19,89.2,89.4,89,0.199,5.787,5.959,5.612,1.525,1.859,261.9,11.05,2.411,0,10.59,7.808363E-05,0.0001409898,2.5E-07
"2018-02-16 04:00:00",33301,"CKVY",12.59,8.93,8.62,9,8.31,89.9,89.9,89.2,0.205,6.175,6.628,5.785,1.05,1.249,289.5,20.67,1.534,0,10.59,-0.0001207071,-0.0001117966,2.5E-07
"2018-02-16 04:05:00",33302,"CKVY",12.58,9.06,9.04,9.18,8.87,89.2,89.9,89.1,0.205,6.557,6.7,6.38,0.983,1.025,252.5,8.97,1.973,0,10.59,-0.0001207071,-0.0001117966,2.5E-07
"2018-02-16 04:10:00",33303,"CKVY",12.58,9.18,9.09,9.24,8.93,89.1,89.2,88.9,0.206,6.523,6.686,6.347,1.225,1.025,264.6,4.621,2.85,0,10.59,-0.0001207071,-0.0001117966,2.5E-07
"2018-02-16 04:15:00",33304,"CKVY",12.58,9.49,9.27,9.49,9.06,89.3,89.3,89,0.209,6.708,6.982,6.486,1.98,1.613,266.9,3.892,3.507,0,10.6,-0.0002606195,-0.0003143093,2.5E-07
"2018-02-16 04:20:00",33305,"CKVY",12.56,9.49,9.52,9.68,9.37,88.9,89.5,88.8,0.208,6.967,7.139,6.758,2.12,2.064,276.6,8.32,3.726,0,10.6,-0.0002606195,-0.0003143093,2.5E-07
"2018-02-16 04:25:00",33306,"CKVY",12.56,9.43,9.48,9.55,9.3,88.5,88.9,88.5,0.207,6.822,6.924,6.62,2.016,2.134,292.3,24.42,2.192,0,10.6,-0.0002606195,-0.0003143093,2.5E-07
"2018-02-16 04:30:00",33307,"CKVY",12.57,9.43,9.34,9.43,9.12,88.4,88.6,88.2,0.207,6.578,6.734,6.334,1.268,1.652,351.3,7.58,1.096,0,10.6,-8.667159E-05,-6.280727E-05,2.5E-07
"2018-02-16 04:35:00",33308,"CKVY",12.56,9.68,9.5,9.8,9.24,88.8,88.8,88.3,0.21,6.796,7.152,6.499,0.952,1.064,35.27,19.3,1.754,0,10.6,-8.667159E-05,-6.280727E-05,2.5E-07
"2018-02-16 04:40:00",33309,"CKVY",12.56,9.86,9.85,9.99,9.68,89.1,89.1,88.7,0.212,7.229,7.404,7.012,1.005,0.916,78.26,8.43,2.411,0,10.6,-8.667159E-05,-6.280727E-05,2.5E-07
"2018-02-16 04:45:00",33310,"CKVY",12.55,10.05,10.02,10.17,9.8,89.2,89.3,89,0.214,7.471,7.655,7.22,1.383,1.226,93.7,13.08,2.63,0,10.6,-0.0003011812,-0.000376176,2.5E-07
"2018-02-16 04:50:00",33311,"CKVY",12.55,10.05,10.08,10.17,9.92,88.4,89.2,88.4,0.213,7.438,7.63,7.171,1.469,1.402,120.2,4.926,2.411,0,10.6,-0.0003011812,-0.000376176,2.5E-07
"2018-02-16 04:55:00",33312,"CKVY",12.55,9.86,10.01,10.17,9.8,87.8,88.4,87.8,0.209,7.2,7.39,6.911,1.587,1.549,155,13.86,2.63,0,10.6,-0.0003011812,-0.000376176,2.5E-07
"2018-02-16 05:00:00",33313,"CKVY",12.54,10.79,10.09,10.79,9.68,88.3,88.4,87,0.219,7.137,8.04,6.668,1.808,1.567,134.2,16.19,4.603,0,10.6,-0.0001718507,-0.0001805905,2.5E-07
"2018-02-16 05:05:00",33314,"CKVY",12.54,10.79,10.83,10.98,10.67,87.1,88.3,86.8,0.216,7.808,8.1,7.532,2.616,2.309,112,8.91,5.042,0,10.6,-0.0001718507,-0.0001805905,2.5E-07
"2018-02-16 05:10:00",33315,"CKVY",12.54,10.42,10.63,10.92,10.3,85.4,87.3,85.1,0.209,7.264,7.872,6.743,3.487,3.1,124,10.83,6.357,0,10.6,-0.0001718507,-0.0001805905,2.5E-07
"2018-02-16 05:15:00",33316,"CKVY",12.53,10.3,10.34,10.54,10.17,86.3,86.3,85.4,0.21,6.976,7.261,6.789,3.849,3.76,150.5,9.2,4.165,0,10.6,0.000193588,0.0002996458,2.5E-07
"2018-02-16 05:20:00",33317,"CKVY",12.53,10.42,10.34,10.48,10.17,87,87,86.2,0.213,7.142,7.384,6.86,3.305,3.601,152.2,6.28,3.946,0,10.6,0.000193588,0.0002996458,2.5E-07
"2018-02-16 05:25:00",33318,"CKVY",12.53,10.67,10.57,10.73,10.36,87.3,87.4,87,0.216,7.498,7.715,7.253,1.874,2.577,168.5,11.71,1.096,0,10.61,0.000193588,0.0002996458,2.5E-07
"2018-02-16 05:30:00",33319,"CKVY",12.52,10.54,10.61,10.79,10.48,86.4,87.4,86.4,0.212,7.483,7.767,7.279,1.158,1.452,318.9,41.5,2.63,0,10.61,8.883875E-05,0.0001709203,2.5E-07
"2018-02-16 05:35:00",33320,"CKVY",12.51,10.23,10.47,10.67,10.17,86,86.4,85.9,0.208,7.147,7.4,6.824,0.774,0.908,345.1,13.16,2.192,0,10.61,8.883875E-05,0.0001709203,2.5E-07
"2018-02-16 05:40:00",33321,"CKVY",12.51,10.05,10.25,10.42,9.99,86.7,87,86,0.208,7.085,7.279,6.808,1.021,0.893,346.5,16.04,1.315,0,10.61,8.883875E-05,0.0001709203,2.5E-07
"2018-02-16 05:45:00",33322,"CKVY",12.51,9.06,9.44,10.05,8.93,86.8,86.8,85.7,0.199,6.113,6.878,5.64,1.291,1.165,289.4,12.56,2.85,0,10.61,-0.0002785265,-0.0003430308,2.5E-07
"2018-02-16 05:50:00",33323,"CKVY",12.5,9.12,9.18,9.3,9,88.1,88.4,86.7,0.203,6.315,6.56,5.902,1.855,1.562,272.1,22.03,3.288,0,10.6,-0.0002785265,-0.0003430308,2.5E-07
"2018-02-16 05:55:00",33324,"CKVY",12.5,9.3,9.26,9.43,9.06,87.7,88.2,87.7,0.204,6.432,6.614,6.238,2.302,2.11,235.2,10.41,3.069,0,10.6,-0.0002785265,-0.0003430308,2.5E-07
"2018-02-16 06:00:00",33325,"CKVY",12.49,8.56,8.99,9.37,8.56,86.8,87.8,86.8,0.195,5.984,6.449,5.431,2.166,2.264,264.8,26.41,2.63,0,10.6,-5.004753E-05,-1.28381E-05,2.5E-07
"2018-02-16 06:05:00",33326,"CKVY",12.49,8.44,8.46,8.69,8.25,88,88,86.9,0.197,5.476,5.724,5.29,1.968,2.101,285.5,10.88,3.069,0,10.6,-5.004753E-05,-1.28381E-05,2.5E-07
"2018-02-16 06:10:00",33327,"CKVY",12.49,8.13,8.27,8.69,8.07,87.6,88.2,87.4,0.193,5.364,5.897,5.106,1.933,1.926,260.4,28.35,3.507,0,10.6,-5.004753E-05,-1.28381E-05,2.5E-07
"2018-02-16 06:15:00",33328,"CKVY",12.49,8.69,8.48,8.69,8.07,86.4,87.8,86.4,0.195,5.458,5.613,5.149,2.516,2.274,180.5,6.834,4.822,0,10.6,-1.511474E-05,3.244969E-05,2.5E-07
"2018-02-16 06:20:00",33329,"CKVY",12.49,8.13,8.35,8.81,7.942,85.6,86.5,85.1,0.189,4.942,5.527,4.42,2.249,2.347,280.8,76.3,2.192,0,10.6,-1.511474E-05,3.244969E-05,2.5E-07
"2018-02-16 06:25:00",33330,"CKVY",12.49,8.31,8.22,8.44,8,86.9,87,85.6,0.193,5.017,5.343,4.612,2.425,2.298,247.5,16.58,3.726,0,10.6,-1.511474E-05,3.244969E-05,2.5E-07
"2018-02-16 06:30:00",33331,"CKVY",12.48,7.818,8.29,8.56,7.818,85.5,87.3,85.5,0.186,5.155,5.543,4.377,1.901,2.179,225,11.79,2.85,0,10.6,5.426835E-05,0.0001243664,2.5E-07
"2018-02-16 06:35:00",33332,"CKVY",12.48,7.756,7.754,7.88,7.632,87.1,87.1,85.4,0.189,4.53,4.837,4.185,1.854,1.853,183.7,10.53,1.754,0,10.6,5.426835E-05,0.0001243664,2.5E-07
"2018-02-16 06:40:00",33333,"CKVY",12.47,6.889,7.398,7.818,6.827,84.9,87.1,84.8,0.177,4.07,4.785,3.218,1.128,1.553,195.5,5.73,1.754,0,10.6,5.426835E-05,0.0001243664,2.5E-07
"2018-02-16 06:45:00",33334,"CKVY",12.47,6.827,6.853,6.951,6.641,86.1,86.2,84.8,0.179,3.408,3.689,3.114,0.613,0.817,322.6,31.16,1.096,0,10.6,-0.0001256296,-0.0001196801,2.5E-07
"2018-02-16 06:50:00",33335,"CKVY",12.47,6.703,6.706,6.889,6.518,86.2,86.2,85.7,0.178,3.394,3.593,3.141,0.355,0.52,308,20.49,1.096,0,10.59,-0.0001256296,-0.0001196801,2.5E-07
"2018-02-16 06:55:00",33336,"CKVY",12.47,6.827,6.693,6.951,6.456,87,87.1,85.8,0.181,3.475,3.93,3.097,0.604,0.365,271.1,17.88,2.63,0,10.59,-0.0001256296,-0.0001196801,2.5E-07
"2018-02-16 07:00:00",33337,"CKVY",12.47,6.208,6.445,6.889,6.208,86.9,87,86.2,0.176,3.307,3.826,3.07,1.265,0.982,243.5,6.652,3.507,0.01646772,10.59,-0.0003636041,-0.000495524,2.5E-07
"2018-02-16 07:05:00",33338,"CKVY",12.45,5.712,6.004,6.332,5.65,86.4,86.9,86.3,0.171,2.846,3.26,2.443,1.563,1.394,247.3,28.01,1.973,0.117255,10.59,-0.0003636041,-0.000495524,2.5E-07
"2018-02-16 07:10:00",33339,"CKVY",12.46,6.394,5.959,6.456,5.65,88.3,88.4,86.3,0.18,3.021,3.747,2.46,1.887,1.718,195.2,11.08,4.384,0.3642586,10.59,-0.0003636041,-0.000495524,2.5E-07
"2018-02-16 07:15:00",33340,"CKVY",12.45,6.146,6.397,6.579,6.084,86.5,88.3,86.4,0.174,3.433,3.794,2.904,1.882,1.934,214,8.63,3.946,0.8784731,10.59,-5.761187E-05,-3.043725E-05,0.001502067
"2018-02-16 07:20:00",33341,"CKVY",12.46,5.526,5.805,6.146,5.526,85.9,86.5,85.6,0.168,2.508,2.982,2.2,1.748,1.775,284.8,52.71,1.754,1.711077,10.59,-5.761187E-05,-3.043725E-05,0.001502067
"2018-02-16 07:25:00",33342,"CKVY",12.46,5.465,5.494,5.65,5.341,86.5,86.8,85.9,0.169,2.289,2.545,2.069,1.597,1.763,247.4,10.67,2.411,3.029188,10.59,-5.761187E-05,-3.043725E-05,0.001502067
"2018-02-16 07:30:00",33343,"CKVY",12.47,4.845,5.212,5.465,4.845,85.3,86.5,85.2,0.162,1.895,2.302,1.374,1.186,1.256,293.5,67.83,2.85,4.941416,10.59,5.939333E-05,0.0001205376,0.007906654
"2018-02-16 07:35:00",33344,"CKVY",12.47,5.588,5.344,5.588,4.845,86.7,86.9,85.4,0.17,2.176,2.527,1.452,1.669,1.484,317.3,21.11,2.63,7.514819,10.59,5.939333E-05,0.0001205376,0.007906654
"2018-02-16 07:40:00",33345,"CKVY",12.49,6.084,5.854,6.146,5.526,86.7,86.8,86.6,0.174,2.738,3.034,2.398,1.826,1.762,270.2,10.88,2.85,10.60873,10.59,5.939333E-05,0.0001205376,0.007906654
"2018-02-16 07:45:00",33346,"CKVY",12.61,6.889,6.405,6.951,6.022,86,86.8,85.7,0.179,3.131,3.646,2.879,2.015,1.956,338,13.1,2.192,19.22046,10.59,-0.002983232,-0.002845572,0.01999971
"2018-02-16 07:50:00",33347,"CKVY",12.76,7.944,7.515,7.944,6.889,85.3,86.2,85.3,0.187,4.188,4.527,3.593,1.704,1.857,310.8,29.27,1.973,36.57284,10.59,-0.002983232,-0.002845572,0.01999971
"2018-02-16 07:55:00",33348,"CKVY",13.31,8.81,8.4,8.87,7.882,84.3,85.3,84.3,0.192,4.78,5.115,4.397,1.21,1.464,300.6,25.64,1.754,56.94218,10.6,-0.002983232,-0.002845572,0.01999971
"2018-02-16 08:00:00",33349,"CKVY",14.35,8.69,8.92,9.18,8.57,83.8,84.3,83.1,0.19,4.986,5.295,4.536,1.278,1.236,283.1,22.21,2.85,74.62643,10.6,-0.0002737263,6.043138E-05,0.04563512
"2018-02-16 08:05:00",33350,"CKVY",14.21,8.69,8.53,8.69,8.32,84.9,85,83.7,0.192,4.867,5.088,4.647,1.319,1.321,267.1,9.42,2.411,86.37469,10.6,-0.0002737263,6.043138E-05,0.04563512
"2018-02-16 08:10:00",33351,"CKVY",14.12,9.25,8.98,9.31,8.57,85.2,85.4,84.9,0.198,5.42,5.794,4.958,1.707,1.436,228.6,8.04,2.85,98.10234,10.61,-0.0002737263,6.043138E-05,0.04563512
"2018-02-16 08:15:00",33352,"CKVY",14.06,9.56,9.53,9.81,9.25,82.7,85.2,82.7,0.194,5.79,6.185,5.356,1.739,1.737,254.7,20.38,2.63,110.4313,10.61,0.001832796,0.002305467,0.08283459
"2018-02-16 08:20:00",33353,"CKVY",14.02,10.49,9.91,10.49,9.5,82.8,82.9,82.3,0.203,5.669,6.294,5.268,1.686,1.682,278.5,36.31,2.85,123.277,10.62,0.001832796,0.002305467,0.08283459
"2018-02-16 08:25:00",33354,"CKVY",13.98,10.61,10.47,10.73,10.24,82.9,83,82.1,0.204,6.189,6.572,5.874,1.54,1.731,262,29.58,3.507,136.4436,10.62,0.001832796,0.002305467,0.08283459
"2018-02-16 08:30:00",33355,"CKVY",13.98,11.23,10.94,11.23,10.55,82.1,82.9,82,0.208,6.623,6.882,6.358,1.095,1.297,246.7,15.17,1.973,149.5483,10.62,0.004383319,0.005109267,0.1234602
"2018-02-16 08:35:00",33356,"CKVY",13.97,11.84,11.56,11.91,11.1,81.2,82.8,81.2,0.211,7.182,7.618,6.692,0.915,0.989,264.7,26.63,1.973,162.7361,10.63,0.004383319,0.005109267,0.1234602
"2018-02-16 08:40:00",33357,"CKVY",13.97,12.65,12.18,12.65,11.78,80.9,81.6,80.9,0.218,7.539,7.974,7.126,0.594,0.69,252.3,23.1,1.534,175.8674,10.63,0.004383319,0.005109267,0.1234602
"2018-02-16 08:45:00",33358,"CKVY",13.97,13.15,13.07,13.45,12.53,79.01,80.9,78.18,0.218,7.971,8.54,7.525,0.773,0.665,209.9,17.4,1.973,189.3952,10.63,0.007224259,0.007964269,0.1649699
"2018-02-16 08:50:00",33359,"CKVY",13.97,15.25,14.06,15.25,13.02,79.22,81.9,79.01,0.24,9.25,10.45,7.738,0.817,0.799,184,18.9,1.754,203.2207,10.64,0.007224259,0.007964269,0.1649699
"2018-02-16 08:55:00",33360,"CKVY",13.97,15.99,15.58,16.12,14.94,76.57,79.22,75.98,0.239,9.79,10.33,9.1,1.009,0.886,182,13.37,2.192,217.5829,10.64,0.007224259,0.007964269,0.1649699
"2018-02-16 09:00:00",33361,"CKVY",13.98,16.12,16.31,16.8,15.93,75.43,76.53,73.43,0.237,9.82,10.38,9.23,0.978,1.055,191.5,18.97,2.411,232.5727,10.64,0.01109826,0.01222136,0.2060685
"2018-02-16 09:05:00",33362,"CKVY",13.98,15.62,16.01,16.43,15.5,76.15,77.42,75.43,0.234,9.94,10.56,9.34,1.121,1.046,205.8,21.99,2.411,247.9388,10.64,0.01109826,0.01222136,0.2060685
"2018-02-16 09:10:00",33363,"CKVY",13.98,14.88,15.3,15.74,14.88,79.01,79.01,75.98,0.235,9.39,9.68,9.03,1.375,1.255,217,16.09,2.63,263.3637,10.64,0.01109826,0.01222136,0.2060685
"2018-02-16 09:15:00",33364,"CKVY",13.98,15.68,15.32,15.86,14.76,78.45,81.1,78.45,0.242,10.19,10.73,9.52,1.627,1.511,214.7,18.38,3.288,278.1886,10.64,0.0143569,0.01582858,0.2466417
"2018-02-16 09:20:00",33365,"CKVY",13.98,15.54,15.75,15.98,15.48,77.37,78.44,76.85,0.237,10.01,10.29,9.69,1.674,1.654,225.1,20.87,2.192,289.9113,10.65,0.0143569,0.01582858,0.2466417
"2018-02-16 09:25:00",33366,"CKVY",13.98,16.72,15.96,16.84,15.42,76.13,78.4,76.13,0.245,10.25,11.08,9.6,1.648,1.651,198.8,38.31,2.85,302.0539,10.65,0.0143569,0.01582858,0.2466417
"2018-02-16 09:30:00",33367,"CKVY",13.98,17.9,17.74,18.39,16.78,72.55,76.88,72.24,0.246,11.08,11.92,10.19,1.45,1.471,137.1,36.76,2.85,313.9701,10.65,0.0172775,0.01910634,0.2857115
"2018-02-16 09:35:00",33368,"CKVY",13.98,19.44,18.43,19.44,17.71,72.21,74.89,70.83,0.262,11.07,12.13,9.95,1.435,1.466,143.3,21.41,3.507,328.358,10.65,0.0172775,0.01910634,0.2857115
"2018-02-16 09:40:00",33369,"CKVY",13.98,17.46,18.94,20.06,17.46,71.93,72.24,69.11,0.239,11.04,12.26,9.75,1.743,1.536,146.7,28.29,5.042,341.9081,10.65,0.0172775,0.01910634,0.2857115
"2018-02-16 09:45:00",33370,"CKVY",13.96,18.44,17.97,18.44,17.33,73.12,75.19,71.89,0.254,10.91,11.6,9.84,2.143,2.038,119.5,21.34,4.822,355.6561,10.65,0.02152924,0.02386291,0.3230115
"2018-02-16 09:50:00",33371,"CKVY",13.98,19.56,19.17,19.56,18.38,72.71,73.43,70.72,0.265,11.53,12.22,11,2.242,2.158,124.1,22.85,2.85,369.2939,10.65,0.02152924,0.02386291,0.3230115
"2018-02-16 09:55:00",33372,"CKVY",13.98,19.31,19.61,20.18,19.19,70.2,73.26,69.89,0.253,11.82,12.67,11.05,1.905,2.115,90.9,34.81,4.384,382.618,10.65,0.02152924,0.02386291,0.3230115
"2018-02-16 10:00:00",33373,"CKVY",13.97,20.17,19.48,20.17,18.94,68.78,72.33,68.78,0.257,11.65,12.23,10.95,1.642,1.747,88.3,30.61,3.288,395.2457,10.66,0.02496503,0.02774029,0.3581859
"2018-02-16 10:05:00",33374,"CKVY",13.97,20.48,20.3,20.79,19.79,70.15,71.91,68.06,0.266,11.95,13.09,11.03,1.534,1.631,89.4,36.99,3.069,407.7845,10.66,0.02496503,0.02774029,0.3581859
"2018-02-16 10:10:00",33375,"CKVY",13.97,21.65,21.58,22.02,20.54,66.4,70.74,64.86,0.264,12.35,12.92,11.8,1.478,1.489,132.5,34.11,3.288,420.2548,10.66,0.02496503,0.02774029,0.3581859
"2018-02-16 10:15:00",33376,"CKVY",13.97,21.03,21.45,21.77,20.97,67.81,70.84,66.3,0.263,12.74,13.63,12.01,1.509,1.5,76.3,38.82,3.507,431.3849,10.66,0.02931685,0.03228691,0.3909998
"2018-02-16 10:20:00",33377,"CKVY",13.97,21.4,21.18,21.65,20.78,70.7,72.28,67.78,0.279,13,13.78,11.94,1.928,1.701,54.19,31.32,6.357,441.8081,10.66,0.02931685,0.03228691,0.3909998
"2018-02-16 10:25:00",33378,"CKVY",13.97,21.89,21.29,22.2,20.41,67.5,71.93,66.29,0.272,12.7,13.99,11.65,1.894,1.991,106.7,63.2,5.042,452.6698,10.66,0.02931685,0.03228691,0.3909998
"2018-02-16 10:30:00",33379,"CKVY",13.96,22.14,22.38,22.82,21.95,68.76,68.76,66.46,0.28,13.25,13.9,12.8,1.536,1.693,285.8,62.49,1.754,464.969,10.66,0.03243584,0.03575378,0.4212731
"2018-02-16 10:35:00",33380,"CKVY",13.96,23,22.96,23.37,22.07,66.52,70.21,65.94,0.28,13.97,14.99,13.43,1.254,1.31,73.25,30.71,5.48,477.6548,10.66,0.03243584,0.03575378,0.4212731
"2018-02-16 10:40:00",33381,"CKVY",13.97,23.92,23.36,24.04,22.62,63.67,68.17,63.6,0.279,13.57,14.85,12.37,1.35,1.249,123.8,36.55,4.165,490.599,10.66,0.03243584,0.03575378,0.4212731
"2018-02-16 10:45:00",33382,"CKVY",13.95,23.86,23.99,24.35,23.73,61.81,65.83,60.67,0.27,13.11,14.44,12.2,1.437,1.42,116.4,68.88,2.192,489.9185,10.66,0.03654176,0.04000874,0.4488282
"2018-02-16 10:50:00",33383,"CKVY",13.96,23.48,24.86,26.45,23.48,62.66,64.9,60.19,0.27,13.87,15.79,12.48,1.261,1.349,4.906,50.92,3.288,504.2042,10.66,0.03654176,0.04000874,0.4488282
"2018-02-16 10:55:00",33384,"CKVY",13.96,23.6,23.42,23.91,23.04,66.34,66.54,62.52,0.287,13.21,14.03,12.39,1.162,1.253,337.1,51.38,3.288,527.6876,10.67,0.03654176,0.04000874,0.4488282
"2018-02-16 11:00:00",33385,"CKVY",13.95,22.92,23.53,24.22,22.86,66.09,69.08,64.14,0.278,13.96,15.43,12.73,1.515,1.265,311.6,43,4.822,568.2574,10.67,0.04504789,0.04908216,0.4737106
"2018-02-16 11:05:00",33386,"CKVY",13.94,24.71,23.58,24.77,22.86,63.45,68.33,62.69,0.287,13.84,14.92,13.2,1.683,1.701,124.9,84.7,4.384,593.4856,10.67,0.04504789,0.04908216,0.4737106
"2018-02-16 11:10:00",33387,"CKVY",13.95,23.66,23.85,24.9,23.23,62.62,64.89,60.08,0.271,12.78,14.09,11.95,2.323,1.962,23.5,18.66,5.48,610.3695,10.67,0.04504789,0.04908216,0.4737106
"2018-02-16 11:15:00",33388,"CKVY",13.95,23.59,23.63,24.21,23.1,61.41,64.37,60.9,0.265,12.55,13.79,11.8,2.471,2.461,43.76,55.8,5.918,617.2244,10.67,0.04488046,0.04947455,0.4959832
"2018-02-16 11:20:00",33389,"CKVY",13.94,24.15,23.98,24.52,23.59,61.03,66.84,61.03,0.27,13.18,15.02,12.21,2.695,2.528,359.8,51.17,6.576,558.5521,10.67,0.04488046,0.04947455,0.4959832
"2018-02-16 11:25:00",33390,"CKVY",13.95,23.22,23.68,24.21,23.09,59.35,61.41,58.08,0.252,11.74,12.74,10.55,3.61,3.204,349.5,11.61,9.64,489.0388,10.66,0.04488046,0.04947455,0.4959832
"2018-02-16 11:30:00",33391,"CKVY",13.92,23.28,23.15,23.46,22.78,57.66,60.69,56.5,0.246,10.65,11.83,9.8,4.573,4.114,5.36,13.38,8.55,375.4633,10.66,0.02921654,0.03387048,0.5154299
"2018-02-16 11:35:00",33392,"CKVY",13.93,23.4,23.61,23.89,23.33,57.86,60.03,56.42,0.248,11.01,11.97,10.32,5.359,5.087,346.5,14.19,7.453,384.3701,10.66,0.02921654,0.03387048,0.5154299
"2018-02-16 11:40:00",33393,"CKVY",13.94,23.58,23.55,24.08,23.09,58.28,60.85,57.45,0.252,11.32,12.45,10.32,3.948,4.609,26.83,36.84,4.384,350.3055,10.66,0.02921654,0.03387048,0.5154299
"2018-02-16 11:45:00",33394,"CKVY",13.93,24.94,24,24.94,23.34,62.09,62.81,58.14,0.284,12.23,14.01,10.85,2.788,3.249,33.83,24.58,5.042,361.4094,10.65,0.02917863,0.03462677,0.5312044
"2018-02-16 11:50:00",33395,"CKVY",13.92,24.7,24.73,25.25,24.33,58.21,62.06,57.15,0.263,12.81,13.97,11.53,2.323,2.437,25.93,35.65,6.576,347.8344,10.65,0.02917863,0.03462677,0.5312044
"2018-02-16 11:55:00",33396,"CKVY",13.93,24.82,25.11,25.87,24.57,56.04,62.81,55.7,0.255,12.55,14.89,11.15,2.363,2.274,14.32,57.72,4.384,418.575,10.65,0.02917863,0.03462677,0.5312044
"2018-02-16 12:00:00",33397,"CKVY",13.94,24.88,25.07,25.31,24.69,56.42,58.41,55.91,0.257,11.98,12.68,11.25,2.638,2.511,37.49,39.05,5.699,481.2722,10.65,0.03767586,0.04242904,0.5429364
"2018-02-16 12:05:00",33398,"CKVY",13.94,24.88,24.79,25.06,24.51,58.55,59.24,56.07,0.267,11.84,12.72,11.14,2.091,2.416,76.65,32.15,4.603,433.6329,10.65,0.03767586,0.04242904,0.5429364
"2018-02-16 12:10:00",33399,"CKVY",13.94,25.19,24.91,25.31,24.57,57.52,58.93,57.52,0.266,12.28,12.67,11.76,1.896,2.134,4.563,54.61,2.85,332.5392,10.65,0.03767586,0.04242904,0.5429364
"2018-02-16 12:15:00",33400,"CKVY",13.94,26.67,25.56,26.67,25,58,59.54,55.28,0.285,12.49,14.36,11.8,1.926,1.974,323.1,30.4,5.699,290.4475,10.65,0.02960533,0.0337185,0.5519306
"2018-02-16 12:20:00",33401,"CKVY",13.94,26.79,26.42,27.29,25.93,55.69,59.96,54.73,0.275,13.02,15.1,12.04,2.234,2.027,312.2,46.27,5.48,423.6398,10.65,0.02960533,0.0337185,0.5519306
"2018-02-16 12:25:00",33402,"CKVY",13.94,27.04,26.56,27.29,25.93,52.91,57.03,52.88,0.264,12.57,13.38,11.9,2.358,2.336,56.66,83.9,4.603,547.4372,10.65,0.02960533,0.0337185,0.5519306
"2018-02-16 12:30:00",33403,"CKVY",13.94,26.73,27.12,27.72,26.42,54.83,56.42,52.91,0.27,13.12,14.12,12.08,2.354,2.287,307.4,49.22,6.357,642.8315,10.65,0.05295418,0.05878639,0.5569343
"2018-02-16 12:35:00",33404,"CKVY",13.94,26.91,26.84,27.1,26.48,54.93,57.51,54.21,0.273,12.99,13.98,12.23,2.417,2.402,325.8,75.26,5.918,640.5381,10.66,0.05295418,0.05878639,0.5569343
"2018-02-16 12:40:00",33405,"CKVY",13.94,27.4,27.52,28.15,26.91,54.83,57.79,54.04,0.278,13.67,15.04,12.56,3.258,2.531,322.5,40.36,9.86,667.644,10.66,0.05295418,0.05878639,0.5569343
"2018-02-16 12:45:00",33406,"CKVY",13.94,27.52,27.11,27.52,26.6,54.21,56.96,53.08,0.276,12.9,14.05,11.87,3.398,3.52,337.1,52.35,7.014,670.554,10.66,0.05496528,0.06151871,0.5587143
"2018-02-16 12:50:00",33407,"CKVY",13.94,28.39,27.66,28.45,27.09,55.48,55.96,53.32,0.293,13.3,14.67,12.42,3.364,3.437,256,50.31,4.384,679.0404,10.66,0.05496528,0.06151871,0.5587143
"2018-02-16 12:55:00",33408,"CKVY",13.94,27.83,27.84,28.88,27.03,55,56.82,52.42,0.283,13.49,15.33,11.92,3.837,3.809,338.7,31.99,9.86,643.6265,10.66,0.05496528,0.06151871,0.5587143
"2018-02-16 13:00:00",33409,"CKVY",13.94,27.77,27.54,28.02,27.15,55.68,57.09,53.52,0.286,13.42,14.66,12.56,5.071,4.407,337.1,17.78,10.74,555.6788,10.66,0.04357359,0.05044719,0.5570534
"2018-02-16 13:05:00",33410,"CKVY",13.92,28.64,28.07,28.76,27.52,54.9,56.61,53.28,0.292,13.97,15.1,13,6.448,5.7,357,15.03,10.3,476.0635,10.65,0.04357359,0.05044719,0.5570534
"2018-02-16 13:10:00",33411,"CKVY",13.91,27.83,27.69,28.64,27.09,54.27,55.75,52.56,0.28,13.17,14.47,12.18,7.104,6.832,7.703,16.85,11.18,455.107,10.65,0.04357359,0.05044719,0.5570534
"2018-02-16 13:15:00",33412,"CKVY",13.92,27.39,27.62,28.38,27.02,53.45,57.02,51.94,0.27,13.11,15.09,11.76,6.895,6.973,358.5,21,10.08,470.6264,10.65,0.03937683,0.04798399,0.5520413
"2018-02-16 13:20:00",33413,"CKVY",13.92,28.19,27.75,28.25,27.14,55.09,56.09,53.17,0.288,13.55,14.48,12.37,6.618,6.801,8.57,16.71,9.21,444.1595,10.65,0.03937683,0.04798399,0.5520413
"2018-02-16 13:25:00",33414,"CKVY",13.92,27.88,27.93,28.32,27.51,54.47,56.19,53.07,0.281,13.75,14.44,12.79,6.236,6.409,338.1,17.16,9.21,383.0372,10.64,0.03937683,0.04798399,0.5520413
"2018-02-16 13:30:00",33415,"CKVY",13.92,27.45,27.64,28.25,27.14,53.2,56.19,53.17,0.27,13.38,14.56,12.44,6.208,6.182,354.3,14.85,8.77,319.5489,10.64,0.02918434,0.03712557,0.5435221
"2018-02-16 13:35:00",33416,"CKVY",13.92,27.57,27.39,27.76,27.08,53.86,56.5,53.03,0.275,13.24,14.13,12.38,5.727,6.013,7.082,31.19,7.672,271.631,10.64,0.02918434,0.03712557,0.5435221
"2018-02-16 13:40:00",33417,"CKVY",13.92,29.3,28.45,29.3,27.51,49.18,56.02,48.74,0.269,13.32,14.92,12.22,6.031,5.697,290.6,29.45,13.37,251.6915,10.64,0.02918434,0.03712557,0.5435221
"2018-02-16 13:45:00",33418,"CKVY",13.92,29.06,29.48,29.8,29.06,46.78,49.22,45.96,0.254,12.07,12.9,10.94,7.546,6.744,276,13.09,14.25,282.5406,10.64,0.03051758,0.03885576,0.5320644
"2018-02-16 13:50:00",33419,"CKVY",13.92,30.11,29.69,30.23,29.12,49.32,50.52,46.92,0.279,12.54,13.93,11.36,9.55,8.46,290,11.15,14.25,325.4868,10.64,0.03051758,0.03885576,0.5320644
"2018-02-16 13:55:00",33420,"CKVY",13.92,29,29.18,30.11,28.56,48.19,49.25,45.51,0.26,11.72,13.37,10.33,10.18,10.12,283.6,10.97,14.91,345.8465,10.64,0.03051758,0.03885576,0.5320644
"2018-02-16 14:00:00",33421,"CKVY",13.92,28.44,28.97,29.3,28.38,46.26,49.87,45.89,0.244,11.62,12.85,10.29,9.31,9.87,283.3,12.36,13.37,316.6673,10.64,0.03243402,0.04398331,0.517387
"2018-02-16 14:05:00",33422,"CKVY",13.93,28.44,28.54,28.81,28.32,50.15,50.56,46.26,0.265,11.65,12.7,10.36,8.8,9.08,258.5,12.86,15.56,263.6781,10.63,0.03243402,0.04398331,0.517387
"2018-02-16 14:10:00",33423,"CKVY",13.94,28.01,28.2,28.69,27.82,48.15,50.94,46.51,0.25,11.07,12.74,10.08,8.25,8.47,282.4,12.81,10.96,205.3094,10.63,0.03243402,0.04398331,0.517387
"2018-02-16 14:15:00",33424,"CKVY",13.94,28.25,28.21,28.44,27.88,49.8,50.35,47.67,0.261,11.57,12.29,10.75,8.68,8.34,292.5,10.5,13.37,163.8005,10.63,0.02338019,0.03347865,0.4992195
"2018-02-16 14:20:00",33425,"CKVY",13.94,28.25,28.45,28.93,28.13,48.29,52,46.99,0.253,11.81,13.4,10.6,8.1,8.51,293,12.95,11.84,153.2444,10.63,0.02338019,0.03347865,0.4992195
"2018-02-16 14:25:00",33426,"CKVY",13.95,28.25,28.31,28.5,28.13,50.04,50.52,48.36,0.262,11.79,12.34,11.19,8.63,8.32,308.9,14.82,15.56,161.0387,10.63,0.02338019,0.03347865,0.4992195
"2018-02-16 14:30:00",33427,"CKVY",13.96,27.88,28.11,28.5,27.76,49.73,51.31,49.05,0.257,11.92,12.6,11.25,9.11,8.91,297.1,12.31,14.91,158.7726,10.63,0.02301899,0.0328941,0.477405
"2018-02-16 14:35:00",33428,"CKVY",13.97,27.39,27.55,27.88,27.14,52.89,52.89,48.63,0.268,11.69,12.6,10.69,9.85,9.39,296.7,12.8,16.66,138.8146,10.63,0.02301899,0.0328941,0.477405
"2018-02-16 14:40:00",33429,"CKVY",13.98,27.14,27.37,27.64,27.02,54.82,55.71,51.97,0.275,12.77,13.52,12.11,10.25,10.08,283.8,17.6,19.73,117.5831,10.62,0.02301899,0.0328941,0.477405
"2018-02-16 14:45:00",33430,"CKVY",13.97,27.51,27.25,27.64,26.77,54.54,55.3,53.62,0.277,12.98,13.39,12.44,8.93,9.68,284.6,20.63,11.84,112.3419,10.62,0.01998064,0.02954107,0.4524491
"2018-02-16 14:50:00",33431,"CKVY",13.98,27.14,27.23,27.51,27.02,53.92,55.09,53.03,0.27,12.84,13.36,12.28,9.03,9,299.1,10.2,16.66,116.8652,10.62,0.01998064,0.02954107,0.4524491
"2018-02-16 14:55:00",33432,"CKVY",14,27.08,27.18,27.39,26.96,53.55,55.23,52.69,0.268,12.67,13.4,12.03,8.22,8.63,306.4,11.16,13.37,116.9195,10.62,0.01998064,0.02954107,0.4524491
"2018-02-16 15:00:00",33433,"CKVY",14,27.33,27.08,27.39,26.77,55.88,56.05,52.76,0.282,12.77,13.74,12.14,8.41,8.3,298.5,12.83,13.81,114.7781,10.62,0.01885362,0.02750763,0.4247982
"2018-02-16 15:05:00",33434,"CKVY",14.01,26.89,27.17,27.51,26.71,55.61,56.95,54.06,0.276,13.35,14.2,12.32,7.616,7.954,303.6,17.16,10.52,109.9402,10.62,0.01885362,0.02750763,0.4247982
"2018-02-16 15:10:00",33435,"CKVY",14.01,27.08,26.91,27.26,26.65,55.44,56.88,55.02,0.277,13.22,13.76,12.78,7.368,7.426,303.3,16.98,11.4,109.2099,10.62,0.01885362,0.02750763,0.4247982
"2018-02-16 15:15:00",33436,"CKVY",14.01,27.27,27.07,27.39,26.77,57.43,57.43,54.1,0.289,13.29,14.33,12.39,7.824,7.51,295.4,13.96,15.12,108.8865,10.62,0.01762461,0.02536277,0.3943174
"2018-02-16 15:20:00",33437,"CKVY",14.02,26.65,26.98,27.39,26.65,57.84,57.84,55.61,0.284,13.75,14.39,13.03,8.1,8.03,295.6,22.58,13.81,107.7566,10.61,0.01762461,0.02536277,0.3943174
"2018-02-16 15:25:00",33438,"CKVY",14.03,26.78,26.99,27.27,26.59,62.07,62.24,57.43,0.306,14.61,15.6,13.77,8.36,8.13,284.8,16.02,14.47,105.7965,10.62,0.01762461,0.02536277,0.3943174
"2018-02-16 15:30:00",33439,"CKVY",13.38,25.79,26.06,26.78,25.67,65.89,66.02,61.83,0.312,15.63,16.1,15.13,8.56,8.47,270.4,9.32,14.03,97.36538,10.61,0.01555043,0.0227308,0.3609568
"2018-02-16 15:35:00",33440,"CKVY",13.34,25.67,25.66,25.85,25.42,66.61,68.29,65.58,0.314,16.23,16.79,15.72,8.53,8.53,274,17.25,12.06,85.47786,10.61,0.01555043,0.0227308,0.3609568
"2018-02-16 15:40:00",33441,"CKVY",13.35,25.79,25.81,26.04,25.54,68.16,69.12,66.3,0.323,16.63,17.31,15.87,8.3,8.53,273.9,14.43,10.52,77.31776,10.61,0.01555043,0.0227308,0.3609568
"2018-02-16 15:45:00",33442,"CKVY",13.28,25.42,25.62,25.92,25.42,67.85,68.77,66.03,0.316,16.26,17.06,15.78,7.303,7.835,271.2,16.4,10.52,73.08463,10.61,0.01226801,0.01799761,0.3252225
"2018-02-16 15:50:00",33443,"CKVY",13.32,25.42,25.46,25.61,25.3,67.78,68.98,66.99,0.316,16.39,16.82,15.87,6.378,6.792,289.1,11.63,8.11,72.9221,10.61,0.01226801,0.01799761,0.3252225
"2018-02-16 15:55:00",33444,"CKVY",13.33,25.79,25.45,25.79,25.17,69.5,69.87,67.12,0.329,16.46,17.31,15.87,5.258,5.853,273,11.81,6.576,72.66759,10.61,0.01226801,0.01799761,0.3252225
"2018-02-16 16:00:00",33445,"CKVY",13.78,25.79,25.86,26.1,25.54,68.02,70.63,66.03,0.322,16.79,17.74,15.85,4.556,4.811,259.1,10.3,7.014,77.23247,10.61,0.01164208,0.01614516,0.2881043
"2018-02-16 16:05:00",33446,"CKVY",14.09,26.29,25.95,26.29,25.73,67.88,69.26,66.88,0.328,16.78,17.59,16.31,4.025,4.297,250.9,23.38,8.77,85.63412,10.61,0.01164208,0.01614516,0.2881043
"2018-02-16 16:10:00",33447,"CKVY",13.57,25.8,25.81,26.29,25.55,67.2,68.47,66.16,0.318,16.38,17.1,16.02,3.778,3.787,276.6,15.89,7.014,92.16069,10.61,0.01164208,0.01614516,0.2881043
"2018-02-16 16:15:00",33448,"CKVY",14.09,25.98,25.85,25.98,25.68,66.82,67.44,65.14,0.319,16.02,16.6,15.64,4.682,4.309,270.7,8.65,10.3,94.46381,10.61,0.01136432,0.01512546,0.2493497
"2018-02-16 16:20:00",33449,"CKVY",14.07,26.05,26.14,26.48,25.86,66.52,67.99,65.28,0.318,16.47,17.31,15.9,5.568,5.126,251.8,10.77,8.99,105.3302,10.61,0.01136432,0.01512546,0.2493497
"2018-02-16 16:25:00",33450,"CKVY",14.06,26.17,26.09,26.24,25.93,67.2,67.75,65.93,0.323,16.55,16.98,16.12,6.59,6.276,237.7,12.84,10.96,127.5689,10.61,0.01136432,0.01512546,0.2493497
"2018-02-16 16:30:00",33451,"CKVY",14.03,25.99,26.12,26.42,25.8,65.11,67.38,64.15,0.311,16.21,16.89,15.54,6.364,6.415,230.3,11.21,9.21,153.9719,10.61,0.01363201,0.01859604,0.2091508
"2018-02-16 16:35:00",33452,"CKVY",14.03,26.17,26.22,26.48,25.99,65.83,66.66,64.63,0.317,16.26,16.83,15.72,6.367,6.37,230.2,11.07,9.86,163.0557,10.6,0.01363201,0.01859604,0.2091508
"2018-02-16 16:40:00",33453,"CKVY",14.02,26.24,26.31,26.55,26.11,66.52,67,64.35,0.321,16.36,16.91,15.79,6.592,6.365,246,13.95,10.52,155.61,10.61,0.01363201,0.01859604,0.2091508
"2018-02-16 16:45:00",33454,"CKVY",14.03,26.3,26.32,26.48,26.17,64.59,66.66,64.42,0.312,16.16,16.83,15.84,6.753,6.641,227.2,11.36,10.08,134.618,10.61,0.01165169,0.01689659,0.1680997
"2018-02-16 16:50:00",33455,"CKVY",13.43,26.17,26.26,26.48,26.05,63.91,65.62,63.01,0.308,15.78,16.36,15.26,7.332,7.063,235.7,9.78,12.71,112.1124,10.6,0.01165169,0.01689659,0.1680997
"2018-02-16 16:55:00",33456,"CKVY",13.23,25.93,26.17,26.36,25.93,65.42,66.41,63.63,0.312,15.94,16.41,15.55,7.506,7.446,236.9,15.07,10.74,86.34718,10.6,0.01165169,0.01689659,0.1680997
"2018-02-16 17:00:00",33457,"CKVY",13.17,26.24,26.09,26.3,25.8,66.48,68.85,65.42,0.321,16.68,17.47,15.88,7.496,7.584,237.6,12.32,10.52,67.04536,10.6,0.009856201,0.01542366,0.1268354
"2018-02-16 17:05:00",33458,"CKVY",13.12,25.56,25.85,26.24,25.49,65.49,66.52,64.83,0.307,15.93,16.61,15.41,7.584,7.449,239.7,10.32,12.49,52.89425,10.6,0.009856201,0.01542366,0.1268354
"2018-02-16 17:10:00",33459,"CKVY",13.09,25.56,25.59,25.74,25.37,65.69,66.93,63.91,0.308,15.6,16.22,14.92,7.382,7.499,243.9,8.8,10.74,44.58528,10.6,0.009856201,0.01542366,0.1268354
"2018-02-16 17:15:00",33460,"CKVY",13.06,25.31,25.46,25.68,25.25,65.87,66.52,65.04,0.306,15.63,16.05,15.21,8.05,7.69,232.4,9.13,12.49,36.95137,10.6,0.008652348,0.01411096,0.08650836
"2018-02-16 17:20:00",33461,"CKVY",13.03,25.31,25.33,25.49,25.18,66.31,67.27,64.9,0.308,15.59,16.1,15.14,7.497,7.863,236.4,9.44,10.96,28.84167,10.6,0.008652348,0.01411096,0.08650836
"2018-02-16 17:25:00",33462,"CKVY",13.02,25.31,25.31,25.43,25.19,67.03,67.17,65.18,0.311,15.66,16.04,15.15,7.445,7.474,229.4,12.09,9.21,21.56954,10.6,0.008652348,0.01411096,0.08650836
"2018-02-16 17:30:00",33463,"CKVY",13,25.31,25.29,25.43,25.19,65.56,67.96,64.7,0.304,15.43,16.32,14.98,6.728,7.034,228.9,12.43,10.08,16.96774,10.6,0.007854225,0.01312322,0.04913357
"2018-02-16 17:35:00",33464,"CKVY",12.98,25.44,25.31,25.44,25.12,66.31,67.24,65.18,0.31,15.51,16.09,15.15,6.127,6.446,238.1,12.41,7.014,13.47213,10.6,0.007854225,0.01312322,0.04913357
"2018-02-16 17:40:00",33465,"CKVY",12.97,25.44,25.43,25.56,25.25,66.21,66.59,64.56,0.309,15.51,15.93,15.13,5.737,5.854,227.2,17.25,10.08,10.39718,10.6,0.007854225,0.01312322,0.04913357
"2018-02-16 17:45:00",33466,"CKVY",12.96,25.38,25.35,25.5,25.25,66.11,66.8,64.95,0.308,15.56,15.93,15.13,5.311,5.645,227.7,12.27,8.11,7.464726,10.6,0.006492957,0.01103517,0.02212612
"2018-02-16 17:50:00",33467,"CKVY",12.94,25.31,25.29,25.44,25.13,66.46,67.76,65.25,0.309,15.68,16.15,15.18,4.968,5.172,212.1,14.68,6.138,5.518276,10.6,0.006492957,0.01103517,0.02212612
"2018-02-16 17:55:00",33468,"CKVY",12.94,25.19,25.29,25.44,25.19,65.39,66.59,64.67,0.302,15.37,15.82,15.01,4.522,4.723,199.9,13.21,7.672,4.032929,10.6,0.006492957,0.01103517,0.02212612
"2018-02-16 18:00:00",33469,"CKVY",12.92,25.25,25.3,25.44,25.19,64.91,66.52,64.6,0.301,15.34,15.8,14.95,4.256,4.351,206.2,9.92,6.795,2.951899,10.6,0.003120608,0.003921546,0.008989785
"2018-02-16 18:05:00",33470,"CKVY",12.93,25.32,25.3,25.44,25.07,65.15,66.8,64.81,0.303,15.41,15.89,14.97,4.038,4.165,216.6,10.17,5.48,2.308304,10.6,0.003120608,0.003921546,0.008989785
"2018-02-16 18:10:00",33471,"CKVY",12.91,25.31,25.33,25.44,25.19,65.87,67.21,65.15,0.306,15.62,16.05,15.25,3.747,3.855,211.2,14.18,5.699,1.724563,10.6,0.003120608,0.003921546,0.008989785
"2018-02-16 18:15:00",33472,"CKVY",12.92,25.31,25.33,25.44,25.25,65.77,67.55,65.46,0.305,15.71,16.12,15.36,3.585,3.628,214.2,8.06,6.138,1.143273,10.6,0.002777266,0.003590679,0.001996978
"2018-02-16 18:20:00",33473,"CKVY",12.9,25.32,25.34,25.44,25.19,65.05,66.66,64.67,0.302,15.52,15.89,15.08,4.073,3.707,222.7,12.01,7.014,0.620886,10.6,0.002777266,0.003590679,0.001996978
"2018-02-16 18:25:00",33474,"CKVY",12.9,25.37,25.34,25.44,25.19,64.94,65.97,64.15,0.302,15.18,15.64,14.85,4.713,4.554,239.3,12.97,8.33,0.2529444,10.6,0.002777266,0.003590679,0.001996978
"2018-02-16 18:30:00",33475,"CKVY",12.9,25.44,25.33,25.44,25.19,66.56,66.56,64.49,0.311,15.32,15.86,15.02,4.741,4.791,257.7,12.03,7.234,0.07953659,10.6,0.002974072,0.003789692,2.5E-07
"2018-02-16 18:35:00",33476,"CKVY",12.89,25.38,25.36,25.44,25.13,65.7,66.73,64.08,0.306,15.35,15.91,14.73,4.427,4.65,269.7,13.33,7.891,0.005442047,10.6,0.002974072,0.003789692,2.5E-07
"2018-02-16 18:40:00",33477,"CKVY",12.89,25.44,25.34,25.44,25.19,65.22,66.21,64.87,0.304,15.38,15.67,15.14,3.652,3.962,284.9,9.29,4.165,0,10.6,0.002974072,0.003789692,2.5E-07
"2018-02-16 18:45:00",33478,"CKVY",12.89,25.32,25.36,25.5,25.25,64.43,65.98,64.33,0.299,15.37,15.66,14.96,3.174,3.332,291.4,10.27,4.165,0,10.6,0.002847869,0.003672678,2.5E-07
"2018-02-16 18:50:00",33479,"CKVY",12.88,25.57,25.41,25.63,25.19,63.23,65.67,63.23,0.297,15.1,15.55,14.81,3.179,3.125,285.2,20.57,5.261,0,10.6,0.002847869,0.003672678,2.5E-07
"2018-02-16 18:55:00",33480,"CKVY",12.88,24.89,25.23,25.69,24.76,70.52,70.52,63.02,0.322,15.8,16.72,14.7,2.972,3.04,337.2,45.48,4.165,0,10.6,0.002847869,0.003672678,2.5E-07
"2018-02-16 19:00:00",33481,"CKVY",12.88,24.82,24.77,24.89,24.58,70.86,71.89,70.17,0.322,16.71,17.05,16.38,3.102,3.057,3.465,11.34,4.603,0,10.6,0.0023207,0.003099799,2.5E-07
"2018-02-16 19:05:00",33482,"CKVY",12.86,24.76,24.79,24.89,24.58,70.93,71.48,70.21,0.322,16.68,16.95,16.26,3.055,3.08,9.93,8.34,5.261,0,10.6,0.0023207,0.003099799,2.5E-07
"2018-02-16 19:10:00",33483,"CKVY",12.87,24.82,24.75,24.82,24.58,71,71.24,69.83,0.323,16.49,16.83,16.22,3.221,3.27,352.8,17.1,5.042,0,10.6,0.0023207,0.003099799,2.5E-07
"2018-02-16 19:15:00",33484,"CKVY",12.87,24.76,24.79,24.89,24.64,71.96,71.99,70.93,0.327,16.84,17.08,16.64,2.807,2.903,303.6,11.61,4.384,0,10.59,0.002062286,0.002750828,2.5E-07
"2018-02-16 19:20:00",33485,"CKVY",12.86,24.64,24.64,24.82,24.45,72.03,73.26,71.48,0.325,17,17.39,16.62,2.587,2.709,301.1,8.42,4.165,0,10.59,0.002062286,0.002750828,2.5E-07
"2018-02-16 19:25:00",33486,"CKVY",12.87,24.58,24.53,24.64,24.45,72.58,72.58,71.86,0.327,16.86,17.03,16.68,2.326,2.38,316.8,9.05,3.288,0,10.59,0.002062286,0.002750828,2.5E-07
"2018-02-16 19:30:00",33487,"CKVY",12.86,24.33,24.46,24.64,24.27,73.47,75.09,72.61,0.327,17.28,17.7,16.94,2.77,2.614,296.1,7.497,5.918,0,10.59,0.001725456,0.002358732,2.5E-07
"2018-02-16 19:35:00",33488,"CKVY",12.86,24.33,24.32,24.45,24.14,72.71,73.54,71.65,0.324,16.83,17.14,16.37,2.793,2.809,304.6,10.78,5.042,0,10.59,0.001725456,0.002358732,2.5E-07
"2018-02-16 19:40:00",33489,"CKVY",12.86,24.33,24.34,24.45,24.27,72.13,72.78,71.2,0.322,16.64,16.92,16.35,3.013,2.937,308.8,8.38,4.822,0,10.59,0.001725456,0.002358732,2.5E-07
"2018-02-16 19:45:00",33490,"CKVY",12.85,24.45,24.35,24.52,24.21,72.3,72.85,71.1,0.324,16.62,17.02,16.27,2.669,2.91,311.4,7.849,3.069,0,10.59,0.001865956,0.00250945,2.5E-07
"2018-02-16 19:50:00",33491,"CKVY",12.84,24.27,24.32,24.45,24.14,71.55,72.3,71.2,0.318,16.5,16.75,16.26,2.339,2.467,312.3,10.48,3.069,0,10.59,0.001865956,0.00250945,2.5E-07
"2018-02-16 19:55:00",33492,"CKVY",12.84,24.27,24.3,24.39,24.21,72.27,72.75,71.55,0.321,16.65,16.85,16.39,2.031,2.129,293.4,9.28,2.411,0,10.59,0.001865956,0.00250945,2.5E-07
"2018-02-16 20:00:00",33493,"CKVY",12.84,24.27,24.26,24.33,24.14,73.54,74.02,72.23,0.327,16.96,17.25,16.56,1.981,1.977,302,6.773,3.069,0,10.59,0.001574325,0.00219743,2.5E-07
"2018-02-16 20:05:00",33494,"CKVY",12.83,24.21,24.21,24.39,24.02,72.34,74.36,72.2,0.321,16.96,17.37,16.49,1.778,1.939,299.2,8.94,2.85,0,10.59,0.001574325,0.00219743,2.5E-07
"2018-02-16 20:10:00",33495,"CKVY",12.83,24.33,24.25,24.33,24.08,72.92,73.26,72.37,0.325,16.8,17.01,16.57,1.488,1.634,308.7,18.1,1.754,0,10.59,0.001574325,0.00219743,2.5E-07
"2018-02-16 20:15:00",33496,"CKVY",12.83,24.27,24.24,24.33,24.14,71.86,73.37,71.34,0.319,16.65,17.04,16.22,1.405,1.454,353.7,17.53,2.411,0,10.59,0.001296722,0.00187317,2.5E-07
"2018-02-16 20:20:00",33497,"CKVY",12.83,24.27,24.29,24.39,24.14,71.31,72.03,70.65,0.317,16.3,16.62,16.05,1.982,1.58,6.968,7.067,5.042,0,10.59,0.001296722,0.00187317,2.5E-07
"2018-02-16 20:25:00",33498,"CKVY",12.82,24.33,24.31,24.39,24.21,71.99,72.92,71.24,0.321,16.62,16.89,16.29,3.08,2.502,11.9,9.83,5.918,0,10.59,0.001296722,0.00187317,2.5E-07
"2018-02-16 20:30:00",33499,"CKVY",12.83,24.33,24.3,24.4,24.15,70.76,71.93,70.24,0.315,16.25,16.59,15.98,3.658,3.448,24.31,12.26,5.918,0,10.59,0.00176913,0.002425279,2.5E-07
"2018-02-16 20:35:00",33500,"CKVY",12.82,24.33,24.33,24.46,24.21,70.21,72.44,70.21,0.313,16.33,16.87,16.03,3.168,3.485,26.14,16.94,3.507,0,10.59,0.00176913,0.002425279,2.5E-07
"2018-02-16 20:40:00",33501,"CKVY",12.82,24.21,24.32,24.4,24.21,71.55,71.66,70.04,0.317,16.16,16.5,15.93,2.492,2.845,17.16,10.3,3.288,0,10.59,0.00176913,0.002425279,2.5E-07
"2018-02-16 20:45:00",33502,"CKVY",12.82,24.34,24.32,24.46,24.15,71.55,72.04,71.07,0.319,16.48,16.7,16.19,2.171,2.268,333.5,29.07,3.946,0,10.59,0.001931936,0.002600527,2.5E-07
"2018-02-16 20:50:00",33503,"CKVY",12.82,24.34,24.32,24.46,24.09,74.51,74.71,71.62,0.332,16.98,17.47,16.49,2.321,2.281,306.3,11.9,3.946,0,10.59,0.001931936,0.002600527,2.5E-07
"2018-02-16 20:55:00",33504,"CKVY",12.82,24.09,24.16,24.34,24.03,76.23,76.3,74.51,0.336,17.56,17.77,17.28,2.761,2.561,299.9,8.63,5.261,0,10.59,0.001931936,0.002600527,2.5E-07
"2018-02-16 21:00:00",33505,"CKVY",12.81,24.15,24.08,24.22,23.96,75.89,76.78,75.75,0.336,17.7,17.86,17.52,2.946,2.879,323.2,11.01,4.603,0,10.59,0.001570576,0.002144483,2.5E-07
"2018-02-16 21:05:00",33506,"CKVY",12.81,24.15,24.14,24.28,24.03,74.75,76.3,74.75,0.331,17.6,17.84,17.25,3.176,2.971,329.3,14.57,4.822,0,10.59,0.001570576,0.002144483,2.5E-07
"2018-02-16 21:10:00",33507,"CKVY",12.81,24.22,24.19,24.34,24.03,75.61,75.61,73.93,0.335,17.33,17.64,16.99,3.104,3.127,322.2,21.64,4.822,0,10.59,0.001570576,0.002144483,2.5E-07
"2018-02-16 21:15:00",33508,"CKVY",12.81,24.09,24.11,24.28,23.97,76.82,77.47,75.68,0.339,17.88,18.11,17.65,3.165,3.096,302,8.88,5.042,0,10.59,0.001682322,0.002242419,2.5E-07
"2018-02-16 21:20:00",33509,"CKVY",12.8,23.85,23.97,24.15,23.85,75.65,76.99,75.48,0.33,17.67,17.93,17.23,3.389,3.339,300.8,7.848,5.042,0,10.59,0.001682322,0.002242419,2.5E-07
"2018-02-16 21:25:00",33510,"CKVY",12.8,23.72,23.72,23.97,23.54,75.06,76.68,74.82,0.326,17.23,17.58,16.81,3.513,3.502,298.8,7.425,6.576,0,10.59,0.001682322,0.002242419,2.5E-07
"2018-02-16 21:30:00",33511,"CKVY",12.79,24.34,23.58,24.34,23.35,72.21,76.2,72.21,0.322,17.01,17.18,16.68,3.505,3.419,277.3,14.22,11.18,0,10.59,0.001743272,0.00228711,2.5E-07
"2018-02-16 21:35:00",33512,"CKVY",12.8,27.81,26.38,27.81,24.34,58.15,72.04,58.15,0.299,15.82,16.75,14.95,5.587,4.256,292.6,16.2,17.76,0,10.59,0.001743272,0.00228711,2.5E-07
"2018-02-16 21:40:00",33513,"CKVY",12.8,28.18,28.27,28.55,27.81,55.61,58.15,54.17,0.291,14.42,15.07,13.91,9.67,7.632,284.4,10.07,23.24,0,10.59,0.001743272,0.00228711,2.5E-07
"2018-02-16 21:45:00",33514,"CKVY",12.79,28.3,28.31,28.42,28.18,56.16,56.68,55.23,0.295,14.56,14.89,14.24,13.25,11.6,283.8,9.52,21.04,0,10.6,0.004919459,0.005846496,2.5E-07
"2018-02-16 21:50:00",33515,"CKVY",12.79,28.42,28.39,28.55,28.18,54.34,56.13,53.86,0.287,14.13,14.66,13.79,14.73,14.23,283,8.88,21.26,0,10.6,0.004919459,0.005846496,2.5E-07
"2018-02-16 21:55:00",33516,"CKVY",12.79,28.11,28.21,28.49,27.93,57.33,57.33,54.34,0.299,14.61,14.97,14.01,12.83,13.81,290,8.18,16,0,10.6,0.004919459,0.005846496,2.5E-07
"2018-02-16 22:00:00",33517,"CKVY",12.78,28.18,28.38,28.67,27.93,55.95,57.4,53.58,0.292,14.25,14.94,13.84,11.88,12.45,282.2,12.33,19.73,0,10.6,0.006338812,0.007131766,2.5E-07
"2018-02-16 22:05:00",33518,"CKVY",12.78,28.55,28.31,28.61,28.05,53.2,56.5,53.14,0.282,14.13,14.7,13.59,11.64,11.64,289.4,11.11,22.36,0,10.6,0.006338812,0.007131766,2.5E-07
"2018-02-16 22:10:00",33519,"CKVY",12.78,28.3,28.4,28.67,28.17,54.27,54.65,53.2,0.285,13.88,14.22,13.62,12.11,11.86,292.9,14.65,18.63,0,10.6,0.006338812,0.007131766,2.5E-07
"2018-02-16 22:15:00",33520,"CKVY",12.78,28.42,28.29,28.42,28.11,53.93,55.13,53.17,0.285,13.87,14.23,13.46,12.54,12.18,290.3,9.73,18.63,0,10.6,0.006262677,0.007128681,2.5E-07
"2018-02-16 22:20:00",33521,"CKVY",12.78,28.54,28.41,28.61,28.11,53.13,54.4,52.51,0.282,13.64,13.92,13.26,12.8,12.64,290.3,11.58,21.48,0,10.6,0.006262677,0.007128681,2.5E-07
"2018-02-16 22:25:00",33522,"CKVY",12.78,28.6,28.62,28.79,28.41,52.61,54.09,52.51,0.28,13.77,14.04,13.38,14.11,13.5,280.5,8.78,26.96,0,10.61,0.006262677,0.007128681,2.5E-07
"2018-02-16 22:30:00",33523,"CKVY",12.77,28.66,28.64,28.85,28.41,52.41,54.02,52.03,0.279,13.59,14.04,13.26,15.13,14.62,285.4,10.12,24.11,0,10.61,0.006697859,0.007533879,2.5E-07
"2018-02-16 22:35:00",33524,"CKVY",12.77,28.41,28.55,28.72,28.29,53.33,53.75,51.96,0.282,13.5,13.9,13.14,15.24,15.49,282.6,9.3,23.02,0,10.61,0.006697859,0.007533879,2.5E-07
"2018-02-16 22:40:00",33525,"CKVY",12.77,28.54,28.58,28.78,28.29,51.92,53.47,51.34,0.275,13.32,13.78,12.95,15.51,15.29,281.8,9,23.45,0,10.61,0.006697859,0.007533879,2.5E-07
"2018-02-16 22:45:00",33526,"CKVY",12.77,28.35,28.53,28.78,28.29,52.75,53.23,51.13,0.278,13.18,13.59,12.79,15.41,15.6,282.6,8.02,22.8,0,10.61,0.007012554,0.007801864,2.5E-07
"2018-02-16 22:50:00",33527,"CKVY",12.77,28.29,28.36,28.6,28.1,53.13,54.54,51.68,0.279,13.42,13.98,12.92,15.02,15.01,279.4,8.7,21.92,0,10.61,0.007012554,0.007801864,2.5E-07
"2018-02-16 22:55:00",33528,"CKVY",12.77,28.41,28.36,28.54,28.16,52.82,53.61,52.44,0.279,13.45,13.66,13.19,14.46,14.68,274.3,8.65,20.82,0,10.61,0.007012554,0.007801864,2.5E-07
"2018-02-16 23:00:00",33529,"CKVY",12.77,28.47,28.47,28.66,28.29,53.13,53.33,51.62,0.281,13.35,13.69,12.96,14.62,14.43,275.7,9.07,21.7,0,10.61,0.006821512,0.007619247,2.5E-07
"2018-02-16 23:05:00",33530,"CKVY",12.76,28.6,28.49,28.78,28.16,51.62,54.02,51.07,0.275,13.39,13.9,12.81,14.85,14.74,275.3,15.07,23.89,0,10.61,0.006821512,0.007619247,2.5E-07
"2018-02-16 23:10:00",33531,"CKVY",12.76,28.41,28.43,28.66,28.23,52.68,53.78,51.62,0.278,13.43,13.74,12.98,14.66,14.86,274.4,8.65,20.39,0,10.6,0.006821512,0.007619247,2.5E-07
"2018-02-16 23:15:00",33532,"CKVY",12.75,28.47,28.37,28.54,28.23,53.26,54.16,52.51,0.282,13.61,13.94,13.19,13.72,14.15,278.7,8.36,17.76,0,10.6,0.006803631,0.007604896,2.5E-07
"2018-02-16 23:20:00",33533,"CKVY",12.75,28.66,28.52,28.72,28.29,53.06,53.78,52.85,0.283,13.69,14.04,13.4,13.75,13.7,281.9,11.56,21.48,0,10.6,0.006803631,0.007604896,2.5E-07
"2018-02-16 23:25:00",33534,"CKVY",12.75,28.16,28.47,28.78,28.16,55.7,55.98,52.95,0.291,14.07,14.59,13.57,13.05,13.52,287.7,7.489,18.85,0,10.6,0.006803631,0.007604896,2.5E-07
"2018-02-16 23:30:00",33535,"CKVY",12.75,28.59,28.55,28.72,28.16,55.01,55.7,54.05,0.293,14.29,14.61,14.03,13.97,13.48,292.5,9.16,21.26,0,10.6,0.006556269,0.007375092,2.5E-07
"2018-02-16 23:35:00",33536,"CKVY",12.74,28.28,28.46,28.66,28.28,57.45,57.45,54.84,0.302,14.72,15.21,14.35,13.99,14.23,288.9,8.76,21.7,0,10.6,0.006556269,0.007375092,2.5E-07
"2018-02-16 23:40:00",33537,"CKVY",12.74,28.16,28.24,28.34,28.1,57.83,57.86,56.76,0.302,15.06,15.37,14.81,14.02,13.84,292.8,8.55,17.32,0,10.6,0.006556269,0.007375092,2.5E-07
"2018-02-16 23:45:00",33538,"CKVY",12.74,28.41,28.24,28.47,28.04,56.73,58.21,55.8,0.299,15.02,15.42,14.52,12.55,13.36,295.2,9.1,16.22,0,10.6,0.006157303,0.006913573,2.5E-07
"2018-02-16 23:50:00",33539,"CKVY",12.74,28.47,28.33,28.53,28.16,55.42,57.45,55.42,0.293,14.86,15.21,14.49,11.83,12.07,299.8,10.5,17.97,0,10.6,0.006157303,0.006913573,2.5E-07
"2018-02-16 23:55:00",33540,"CKVY",12.74,28.66,28.54,28.78,28.34,54.43,56.22,54.36,0.29,14.51,14.89,14.19,12.58,12.12,290.5,9.18,21.7,0,10.6,0.006157303,0.006913573,2.5E-07
"2018-02-17 00:00:00",33541,"CKVY",12.74,28.29,28.41,28.72,28.28,56.46,56.77,54.43,0.296,14.77,15.03,14.27,12.94,12.71,297.3,9.03,19.29,0,10.6,0.006115538,0.006939771,2.5E-07
"2018-02-17 00:05:00",33542,"CKVY",12.72,28.29,28.3,28.53,28.04,56.6,57.59,55.91,0.297,14.89,15.24,14.54,12.57,12.81,298,8.37,16.44,0,10.6,0.006115538,0.006939771,2.5E-07
"2018-02-17 00:10:00",33543,"CKVY",12.73,27.98,28.08,28.41,27.79,58.55,59.14,55.84,0.304,15.1,15.52,14.52,11.21,12.05,300.5,9.36,15.56,0,10.6,0.006115538,0.006939771,2.5E-07
"2018-02-17 00:15:00",33544,"CKVY",12.73,28.35,28.22,28.72,27.79,56.56,58.59,56.42,0.298,15.11,15.44,14.85,10.87,11.09,309.6,16.9,16.44,0,10.6,0.00584799,0.006650125,2.5E-07
"2018-02-17 00:20:00",33545,"CKVY",12.72,28.1,28.23,28.41,28.04,57.8,57.8,56.49,0.301,14.93,15.18,14.73,10.63,10.77,296,7.79,14.91,0,10.6,0.00584799,0.006650125,2.5E-07
"2018-02-17 00:25:00",33546,"CKVY",12.72,28.28,28.05,28.28,27.85,56.25,58.56,56.22,0.295,15.02,15.39,14.59,10.73,10.5,296.2,8.3,15.56,0,10.6,0.00584799,0.006650125,2.5E-07
"2018-02-17 00:30:00",33547,"CKVY",12.72,28.16,28.16,28.28,27.97,57.59,57.83,56.22,0.301,14.96,15.21,14.63,10.83,10.71,292.2,9.49,15.34,0,10.6,0.005656594,0.006506081,2.5E-07
"2018-02-17 00:35:00",33548,"CKVY",12.72,28.04,28.03,28.28,27.85,58.35,58.86,57.63,0.303,15.34,15.55,15.12,10.78,10.77,293.4,8.12,15.34,0,10.6,0.005656594,0.006506081,2.5E-07
"2018-02-17 00:40:00",33549,"CKVY",12.71,27.98,28,28.16,27.79,58.79,59.38,57.49,0.305,15.28,15.61,14.93,10.7,10.87,295.3,9.55,15.34,0,10.6,0.005656594,0.006506081,2.5E-07
"2018-02-17 00:45:00",33550,"CKVY",12.71,27.54,27.76,28.16,27.42,60.13,60.89,58.45,0.306,15.65,15.9,15.29,10.05,10.52,302.4,9.61,16.22,0,10.6,0.005404263,0.006210246,2.5E-07
"2018-02-17 00:50:00",33551,"CKVY",12.71,27.29,27.52,27.79,27.29,61.65,61.65,59.45,0.311,15.65,15.97,15.29,9.94,10,307,8.88,14.25,0,10.6,0.005404263,0.006210246,2.5E-07
"2018-02-17 00:55:00",33552,"CKVY",12.71,26.99,27.22,27.54,26.92,61.3,62.06,59.79,0.305,15.56,16.06,15.19,9.64,9.79,311.9,10.34,14.25,0,10.6,0.005404263,0.006210246,2.5E-07
"2018-02-17 01:00:00",33553,"CKVY",12.71,27.17,27.18,27.36,26.98,61.3,61.47,60.51,0.307,15.54,15.75,15.36,9.59,9.56,301.4,9.07,13.15,0,10.6,0.004907051,0.005686045,2.5E-07
"2018-02-17 01:05:00",33554,"CKVY",12.7,27.11,27.2,27.42,27.04,61.95,62.05,60.51,0.31,15.65,15.94,15.38,9.66,9.57,294.7,9.76,15.12,0,10.6,0.004907051,0.005686045,2.5E-07
"2018-02-17 01:10:00",33555,"CKVY",12.7,27.42,27.41,27.73,27.04,61.51,61.99,59.93,0.312,15.64,16.07,15.35,10.47,10.05,296.1,16.76,16.88,0,10.6,0.004907051,0.005686045,2.5E-07
"2018-02-17 01:15:00",33556,"CKVY",12.7,28.04,27.91,28.16,27.42,58.69,61.54,58.55,0.305,15.67,16.06,15.32,11.87,11.09,280.5,8.74,19.73,0,10.6,0.005047312,0.005823437,2.5E-07
"2018-02-17 01:20:00",33557,"CKVY",12.68,28.35,28.03,28.41,27.79,56.91,59.65,56.87,0.3,15.31,15.74,14.88,13.4,12.52,275.9,7.342,23.24,0,10.6,0.005047312,0.005823437,2.5E-07
"2018-02-17 01:25:00",33558,"CKVY",12.69,28.16,28.26,28.47,28.1,58.07,58.07,56.56,0.303,15.09,15.32,14.85,14.51,14.07,275.9,7.404,22.58,0,10.6,0.005047312,0.005823437,2.5E-07
"2018-02-17 01:30:00",33559,"CKVY",12.69,28.35,28.13,28.41,27.85,56.46,59.38,56.35,0.297,15.26,15.68,14.77,14.89,14.59,277.7,7.875,20.6,0,10.6,0.005952628,0.006685837,2.5E-07
"2018-02-17 01:35:00",33560,"CKVY",12.68,28.35,28.39,28.59,28.1,57.28,57.69,55.67,0.302,14.9,15.27,14.56,15.24,15.28,280.4,8.42,22.8,0,10.6,0.005952628,0.006685837,2.5E-07
"2018-02-17 01:40:00",33561,"CKVY",12.68,28.16,28.28,28.41,28.1,58.35,58.35,56.63,0.305,15.1,15.42,14.87,15.08,15.06,286.4,7.269,20.17,0,10.6,0.005952628,0.006685837,2.5E-07
"2018-02-17 01:45:00",33562,"CKVY",12.68,28.04,28.01,28.16,27.85,58.38,59.07,58.25,0.303,15.36,15.59,15.2,14.79,15.06,285.4,7.471,19.07,0,10.6,0.006171248,0.006874932,2.5E-07
"2018-02-17 01:50:00",33563,"CKVY",12.67,27.91,27.87,28.1,27.67,58.52,60.48,58.35,0.303,15.51,15.84,15.21,13.91,14.21,289.2,7.209,18.85,0,10.6,0.006171248,0.006874932,2.5E-07
"2018-02-17 01:55:00",33564,"CKVY",12.67,27.91,27.95,28.1,27.79,58.9,59.58,57.83,0.305,15.32,15.66,15,13.76,13.86,285.5,7.527,21.26,0,10.6,0.006171248,0.006874932,2.5E-07
"2018-02-17 02:00:00",33565,"CKVY",12.66,27.67,27.63,27.91,27.42,59.72,60.89,58.9,0.306,15.62,15.83,15.35,13.46,13.57,286,6.429,18.19,0,10.6,0.005697199,0.006389684,2.5E-07
"2018-02-17 02:05:00",33566,"CKVY",12.66,27.48,27.61,27.85,27.36,60.86,61.3,59,0.309,15.55,15.9,15.21,13.31,13.52,285.1,7.255,16.88,0,10.6,0.005697199,0.006389684,2.5E-07
"2018-02-17 02:10:00",33567,"CKVY",12.66,27.54,27.56,27.85,27.29,60.13,61.1,59.55,0.306,15.62,15.87,15.35,12.44,12.92,292.4,18.21,17.76,0,10.6,0.005697199,0.006389684,2.5E-07
"2018-02-17 02:15:00",33568,"CKVY",12.66,27.54,27.42,27.6,27.17,60.27,61.34,60.07,0.307,15.62,15.86,15.4,12.2,12.4,283.8,7.863,18.41,0,10.6,0.005409082,0.006101381,2.5E-07
"2018-02-17 02:20:00",33569,"CKVY",12.65,27.66,27.47,27.73,27.17,59.41,61.44,59.38,0.304,15.6,15.85,15.35,11.87,11.87,284.9,7.94,16.88,0,10.6,0.005409082,0.006101381,2.5E-07
"2018-02-17 02:25:00",33570,"CKVY",12.65,27.54,27.65,27.85,27.42,60.17,60.17,58.62,0.306,15.35,15.58,15.15,11.86,11.81,287.4,8.06,16.44,0,10.59,0.005409082,0.006101381,2.5E-07
"2018-02-17 02:30:00",33571,"CKVY",12.65,27.6,27.57,27.67,27.42,60.06,60.54,59.79,0.307,15.55,15.7,15.4,11.26,11.58,290.6,7.871,14.69,0,10.59,0.005328457,0.006064711,2.5E-07
"2018-02-17 02:35:00",33572,"CKVY",12.64,28.04,27.8,28.04,27.48,58,60.48,58,0.301,15.33,15.77,15.05,11.16,11.21,288.6,8.7,16,0,10.59,0.005328457,0.006064711,2.5E-07
"2018-02-17 02:40:00",33573,"CKVY",12.64,27.73,27.78,28.04,27.6,59.45,59.52,58.07,0.305,15.34,15.56,15.05,10.68,10.87,282.5,8.04,15.12,0,10.59,0.005328457,0.006064711,2.5E-07
"2018-02-17 02:45:00",33574,"CKVY",12.64,27.48,27.6,27.79,27.42,60.75,60.89,59.21,0.309,15.55,15.82,15.24,10.19,10.44,284.5,7.617,13.15,0,10.59,0.005326576,0.006111925,2.5E-07
"2018-02-17 02:50:00",33575,"CKVY",12.63,27.54,27.47,27.6,27.29,60.72,61.1,60.44,0.309,15.68,15.86,15.48,9.1,9.75,287.2,7.648,10.74,0,10.59,0.005326576,0.006111925,2.5E-07
"2018-02-17 02:55:00",33576,"CKVY",12.63,27.54,27.41,27.54,27.29,60.75,61.34,60.65,0.309,15.75,15.91,15.6,8.13,8.62,290,8.09,10.74,0,10.59,0.005326576,0.006111925,2.5E-07
"2018-02-17 03:00:00",33577,"CKVY",12.61,27.48,27.5,27.61,27.3,60.79,61.03,60.31,0.309,15.65,15.83,15.49,7.647,7.881,291,8.8,10.96,0,10.59,0.004774869,0.005600818,2.5E-07
"2018-02-17 03:05:00",33578,"CKVY",12.61,27.54,27.6,27.79,27.29,60.27,60.75,58.9,0.307,15.51,15.76,15.13,7.585,7.647,289.4,7.978,12.71,0,10.59,0.004774869,0.005600818,2.5E-07
"2018-02-17 03:10:00",33579,"CKVY",12.61,27.29,27.46,27.6,27.23,61.27,61.3,59.93,0.309,15.59,15.85,15.32,7.231,7.447,287.5,8.69,9.21,0,10.59,0.004774869,0.005600818,2.5E-07
"2018-02-17 03:15:00",33580,"CKVY",12.61,27.17,27.32,27.54,27.11,61.1,61.44,60.06,0.306,15.58,15.88,15.28,7.013,7.053,286,8.99,10.96,0,10.59,0.004545945,0.005437025,2.5E-07
"2018-02-17 03:20:00",33581,"CKVY",12.61,27.3,27.26,27.42,27.05,61.13,61.27,60.34,0.308,15.56,15.71,15.37,6.731,6.835,285.7,9.95,11.4,0,10.59,0.004545945,0.005437025,2.5E-07
"2018-02-17 03:25:00",33582,"CKVY",12.6,27.3,27.2,27.42,26.99,61.44,61.89,60.89,0.31,15.67,15.84,15.52,6.649,6.674,284.4,8.42,9.43,0,10.59,0.004545945,0.005437025,2.5E-07
"2018-02-17 03:30:00",33583,"CKVY",12.6,26.92,27.04,27.29,26.86,61.75,62.3,61.41,0.307,15.72,15.88,15.54,5.926,6.328,286.6,8.96,6.795,0,10.59,0.004213729,0.005104198,2.5E-07
"2018-02-17 03:35:00",33584,"CKVY",12.59,27.05,26.96,27.17,26.74,62.09,62.5,61.64,0.31,15.71,15.9,15.47,5.272,5.544,290.5,8.77,7.891,0,10.59,0.004213729,0.005104198,2.5E-07
"2018-02-17 03:40:00",33585,"CKVY",12.59,27.17,27.18,27.29,26.98,61.58,62.13,61.34,0.309,15.76,15.91,15.64,5.204,5.284,294.3,8.44,8.33,0,10.59,0.004213729,0.005104198,2.5E-07
"2018-02-17 03:45:00",33586,"CKVY",12.59,26.98,27.15,27.29,26.98,62.16,62.16,61.41,0.309,15.76,15.94,15.6,5.416,5.292,291.8,9.87,8.55,0,10.59,0.003817192,0.00474632,2.5E-07
"2018-02-17 03:50:00",33587,"CKVY",12.58,27.23,27.11,27.36,26.92,61.47,62.54,61.27,0.309,15.81,15.96,15.63,5.564,5.486,290.3,10.76,8.77,0,10.59,0.003817192,0.00474632,2.5E-07
"2018-02-17 03:55:00",33588,"CKVY",12.57,27.17,27.17,27.42,26.92,63.16,63.33,61.51,0.317,16.12,16.39,15.75,5.202,5.366,277.5,22.89,7.234,0,10.59,0.003817192,0.00474632,2.5E-07
"2018-02-17 04:00:00",33589,"CKVY",12.58,26.8,26.99,27.23,26.8,63.74,63.91,63.16,0.315,16.28,16.45,16.04,4.904,5.088,285,8.87,6.357,0,10.59,0.003708833,0.004618224,2.5E-07
"2018-02-17 04:05:00",33590,"CKVY",12.57,26.31,26.54,26.92,26.24,64.88,64.88,63.43,0.314,16.1,16.26,15.91,4.608,4.805,284.5,7.789,6.357,0,10.59,0.003708833,0.004618224,2.5E-07
"2018-02-17 04:10:00",33591,"CKVY",12.57,26.68,26.54,26.8,26.24,63.02,64.88,62.75,0.31,15.87,16.17,15.57,4.999,4.707,288.3,7.947,7.672,0,10.59,0.003708833,0.004618224,2.5E-07
"2018-02-17 04:15:00",33592,"CKVY",12.57,26.92,26.85,27.05,26.62,61.99,63.06,61.78,0.308,15.69,15.9,15.52,5.704,5.319,290.2,7.805,9.64,0,10.59,0.003476379,0.004366195,2.5E-07
"2018-02-17 04:20:00",33593,"CKVY",12.56,26.68,26.84,27.05,26.55,63.95,64.12,61.95,0.314,15.91,16.25,15.58,6.309,6.025,298.9,8.68,8.77,0,10.59,0.003476379,0.004366195,2.5E-07
"2018-02-17 04:25:00",33594,"CKVY",12.56,26.49,26.58,26.8,26.37,64.6,64.64,63.91,0.315,16.12,16.25,16.02,6.4,6.416,299.7,8.54,8.99,0,10.59,0.003476379,0.004366195,2.5E-07
"2018-02-17 04:30:00",33595,"CKVY",12.56,26.06,26.26,26.49,25.99,65.77,65.87,64.6,0.315,16.17,16.29,16.02,6.156,6.273,300.9,7.571,8.55,0,10.59,0.00375501,0.00457622,2.5E-07
"2018-02-17 04:35:00",33596,"CKVY",12.56,26.49,26.11,26.49,25.87,63.5,65.77,63.5,0.31,16.04,16.27,15.69,5.927,5.993,298.9,9.11,10.3,0,10.59,0.00375501,0.00457622,2.5E-07
"2018-02-17 04:40:00",33597,"CKVY",12.56,27.05,27.05,27.3,26.43,61.44,63.47,60.55,0.307,15.5,15.81,15.23,6.571,6.316,294.8,8.44,11.62,0,10.59,0.00375501,0.00457622,2.5E-07
"2018-02-17 04:45:00",33598,"CKVY",12.56,27.17,27.17,27.42,26.86,60.48,61.44,60,0.303,15.38,15.56,15.17,7.309,6.931,295.5,8.54,12.06,0,10.59,0.004005696,0.004867086,2.5E-07
"2018-02-17 04:50:00",33599,"CKVY",12.55,27.3,27.21,27.42,27.05,59.69,60.72,59.69,0.301,15.27,15.45,15.05,8.02,7.654,294.6,8.36,11.84,0,10.59,0.004005696,0.004867086,2.5E-07
"2018-02-17 04:55:00",33600,"CKVY",12.55,27.05,27.4,27.67,27.05,59.93,60.07,58.49,0.299,15.08,15.31,14.88,8.13,8.07,296.6,9.02,12.28,0,10.59,0.004005696,0.004867086,2.5E-07
"2018-02-17 05:00:00",33601,"CKVY",12.55,27.3,27.15,27.48,26.74,59.28,61.03,59.18,0.299,15.09,15.24,14.94,8.09,8.03,298,9.17,12.06,0,10.59,0.004692705,0.005564912,2.5E-07
"2018-02-17 05:05:00",33602,"CKVY",12.54,26.87,27.2,27.48,26.74,61.31,61.34,59.18,0.304,15.13,15.4,14.92,7.877,8.03,290.9,8.12,10.08,0,10.59,0.004692705,0.005564912,2.5E-07
"2018-02-17 05:10:00",33603,"CKVY",12.54,27.18,26.92,27.36,26.56,59.79,61.82,59.76,0.3,15.27,15.44,14.94,7.325,7.556,288.4,12.93,9.64,0,10.59,0.004692705,0.005564912,2.5E-07
"2018-02-17 05:15:00",33604,"CKVY",12.54,26.19,26.74,27.3,26.12,62.92,63.02,59.73,0.303,15.2,15.44,14.91,6.889,7.287,291.1,7.594,10.96,0,10.59,0.004484888,0.00533888,2.5E-07
"2018-02-17 05:20:00",33605,"CKVY",12.55,25.94,26.11,26.31,25.81,64.78,64.88,62.89,0.309,15.53,15.8,15.24,6.232,6.59,308.1,9.73,7.453,0,10.59,0.004484888,0.00533888,2.5E-07
"2018-02-17 05:25:00",33606,"CKVY",12.54,26.06,26.3,26.8,25.81,63.99,64.81,62.06,0.307,15.55,15.74,15.36,5.834,6.065,309.3,11.01,10.74,0,10.59,0.004484888,0.00533888,2.5E-07
"2018-02-17 05:30:00",33607,"CKVY",12.54,25.81,26.1,26.37,25.69,65.22,65.22,63.37,0.309,15.62,15.75,15.42,5.158,5.464,304.5,9.03,6.576,0,10.59,0.003695356,0.004518286,2.5E-07
"2018-02-17 05:35:00",33608,"CKVY",12.54,25.26,25.38,25.81,25.07,66.7,67.04,65.19,0.309,15.79,15.94,15.6,4.796,4.918,293.4,6.427,6.138,0,10.59,0.003695356,0.004518286,2.5E-07
"2018-02-17 05:40:00",33609,"CKVY",12.54,24.33,24.87,25.32,24.33,69.93,69.93,66.74,0.312,15.91,16.06,15.69,4.324,4.542,297,9.41,6.138,0,10.59,0.003695356,0.004518286,2.5E-07
"2018-02-17 05:45:00",33610,"CKVY",12.54,24.64,24.36,24.7,24.08,70.38,71.03,69.9,0.318,16.18,16.44,15.92,4.146,4.139,304.1,7.451,5.699,0,10.59,0.002723805,0.003448053,2.5E-07
"2018-02-17 05:50:00",33611,"CKVY",12.54,24.82,24.75,24.95,24.52,69.42,70.41,69.38,0.316,16.32,16.44,16.2,4.061,4.145,293.1,6.471,5.48,0,10.58,0.002723805,0.003448053,2.5E-07
"2018-02-17 05:55:00",33612,"CKVY",12.54,24.45,24.73,24.95,24.39,69.93,69.97,69.14,0.313,16.16,16.35,15.96,3.73,3.874,302.3,14.89,4.384,0,10.59,0.002723805,0.003448053,2.5E-07
"2018-02-17 06:00:00",33613,"CKVY",12.54,25.13,24.56,25.2,24.21,68.38,70.52,68.35,0.315,16.11,16.36,15.82,3.228,3.511,339.5,3.932,3.069,0,10.58,0.00239858,0.003103541,2.5E-07
"2018-02-17 06:05:00",33614,"CKVY",12.53,24.52,25.05,25.32,24.52,68.87,68.87,67.35,0.309,15.97,16.24,15.7,2.597,2.881,19.45,29.04,3.288,0,10.58,0.00239858,0.003103541,2.5E-07
"2018-02-17 06:10:00",33615,"CKVY",12.53,24.83,24.72,24.95,24.39,69.07,69.86,68.83,0.314,16.15,16.36,15.72,2.6,2.581,40.56,3.284,3.507,0,10.58,0.00239858,0.003103541,2.5E-07
"2018-02-17 06:15:00",33616,"CKVY",12.51,24.83,24.98,25.13,24.76,68.69,69.07,68.59,0.313,16.2,16.35,15.93,2.584,2.601,36.94,5.407,3.069,0,10.58,0.002051763,0.002790072,2.5E-07
"2018-02-17 06:20:00",33617,"CKVY",12.52,24.45,24.56,24.95,24.27,69.79,69.83,68.63,0.313,15.92,16.15,15.78,2.864,2.695,29.57,4.332,3.946,0,10.58,0.002051763,0.002790072,2.5E-07
"2018-02-17 06:25:00",33618,"CKVY",12.53,24.08,24.38,24.58,24.08,69.69,69.76,69.28,0.307,15.85,16.06,15.62,2.626,2.784,21.21,5.508,3.507,0,10.58,0.002051763,0.002790072,2.5E-07
"2018-02-17 06:30:00",33619,"CKVY",12.52,23.59,23.75,24.21,23.4,71.68,71.72,69.69,0.31,15.62,15.8,15.36,2.021,2.355,288.7,56.75,2.411,0,10.58,0.001908776,0.002602169,2.5E-07
"2018-02-17 06:35:00",33620,"CKVY",12.53,23.59,23.72,23.9,23.46,71,71.72,70.62,0.307,15.69,15.91,15.5,1.253,1.63,3.03,41.85,2.63,0,10.58,0.001908776,0.002602169,2.5E-07
"2018-02-17 06:40:00",33621,"CKVY",12.53,25.02,24.5,25.08,23.59,68.22,71.21,68.22,0.313,16.01,16.21,15.57,1.056,1.162,32.6,6.574,3.069,0,10.58,0.001908776,0.002602169,2.5E-07
"2018-02-17 06:45:00",33622,"CKVY",12.53,23.1,25.05,25.64,23.1,71.76,71.76,66.54,0.304,15.88,16.16,15.21,1.375,1.097,87.9,40.54,3.946,0,10.58,0.001226252,0.001827399,2.5E-07
"2018-02-17 06:50:00",33623,"CKVY",12.52,20.81,21.48,23.04,20.63,79.26,79.29,71.9,0.305,15.35,15.56,15.17,2.029,1.731,137.1,8.59,3.288,0,10.58,0.001226252,0.001827399,2.5E-07
"2018-02-17 06:55:00",33624,"CKVY",12.53,20.01,20.52,20.88,20.01,81.4,81.5,79.33,0.302,15.4,15.61,15.2,2.344,2.093,141.5,22.98,4.603,0,10.58,0.001226252,0.001827399,2.5E-07
"2018-02-17 07:00:00",33625,"CKVY",12.52,20.07,19.87,20.26,19.45,81.9,82.9,81,0.305,15.21,15.51,14.81,3.128,2.81,158.8,13.89,5.261,0.002512914,10.58,0.001055961,0.001460913,2.5E-07
"2018-02-17 07:05:00",33626,"CKVY",12.52,20.75,20.4,20.88,19.95,79.46,81.9,79.19,0.305,15.45,15.69,15.27,3.617,3.38,152.7,6.008,5.48,0.06314275,10.58,0.001055961,0.001460913,2.5E-07
"2018-02-17 07:10:00",33627,"CKVY",12.52,19.95,20.24,20.75,19.89,82.2,82.2,79.33,0.305,15.11,15.46,14.73,3.944,3.893,158.5,5.559,6.138,0.2458697,10.58,0.001055961,0.001460913,2.5E-07
"2018-02-17 07:15:00",33628,"CKVY",12.5,21.12,20.7,21.25,20.01,79.98,82.7,79.95,0.311,15.86,16.04,15.47,3.963,3.983,164.9,5.049,5.699,0.6463403,10.58,0.001344931,0.00172795,0.001880156
"2018-02-17 07:20:00",33629,"CKVY",12.52,21.87,21.87,22.11,21.12,76.89,80,76.4,0.309,15.88,16.09,15.64,3.954,4.011,170.8,5.905,5.699,1.302961,10.58,0.001344931,0.00172795,0.001880156
"2018-02-17 07:25:00",33630,"CKVY",12.52,22.61,22.28,22.73,21.74,74.89,77.26,74.89,0.311,15.89,16.03,15.7,3.929,3.866,171.9,9.87,5.48,2.259517,10.58,0.001344931,0.00172795,0.001880156
"2018-02-17 07:30:00",33631,"CKVY",12.52,21.8,22.31,22.73,21.74,79.6,79.6,74.79,0.319,16.11,16.49,15.82,3.109,3.492,129.3,24.6,2.63,3.579267,10.58,0.001811468,0.002322002,0.008753096
"2018-02-17 07:35:00",33632,"CKVY",12.53,21.37,21.56,21.8,21.37,78.81,80.6,78.81,0.31,16.37,16.63,15.82,2.359,2.69,141,24.18,2.411,5.814553,10.58,0.001811468,0.002322002,0.008753096
"2018-02-17 07:40:00",33633,"CKVY",12.54,21.87,21.65,21.99,21.31,77.75,78.85,77.2,0.312,15.83,16.01,15.63,1.687,2.049,136.9,23.99,2.411,9.308957,10.58,0.001811468,0.002322002,0.008753096
"2018-02-17 07:45:00",33634,"CKVY",12.59,21.25,21.61,21.87,21.25,81.1,81.2,77.75,0.318,16.36,16.62,15.87,1.418,1.608,96.7,71.58,1.973,14.82753,10.58,-0.002533032,-0.001716684,0.0216605
"2018-02-17 07:50:00",33635,"CKVY",12.67,22.11,21.72,22.24,21.31,78.23,81.3,78.23,0.318,16.62,16.85,16.33,0.86,1.114,34.52,57.44,0.877,25.4915,10.58,-0.002533032,-0.001716684,0.0216605
"2018-02-17 07:55:00",33636,"CKVY",12.65,22.36,22.43,22.61,22.18,78.3,78.43,75.55,0.321,16.24,16.83,15.83,0.733,0.754,112.7,4.865,1.973,34.38118,10.58,-0.002533032,-0.001716684,0.0216605
"2018-02-17 08:00:00",33637,"CKVY",12.64,22.05,22.25,22.49,21.87,77.47,78.54,77.47,0.314,16.45,16.81,15.94,0.951,0.769,134.8,6.349,1.973,35.11916,10.58,-0.000751837,-0.0003390752,0.04834134
"2018-02-17 08:05:00",33638,"CKVY",12.63,21.87,21.92,22.11,21.81,76.06,77.54,76.03,0.306,15.72,16.15,15.48,1.058,1.075,136.1,2.734,1.973,29.16986,10.58,-0.000751837,-0.0003390752,0.04834134
"2018-02-17 08:10:00",33639,"CKVY",12.64,21.87,21.84,21.99,21.68,76.03,76.37,75.58,0.306,15.45,15.62,15.25,0.641,0.87,134.8,0.028,0,23.89598,10.58,-0.000751837,-0.0003390752,0.04834134
"2018-02-17 08:15:00",33640,"CKVY",13.02,23.54,22.6,23.6,21.81,77.16,77.3,75.14,0.333,16.26,17.49,15.42,0.151,0.42,134.9,0.048,0,37.52169,10.58,0.001873282,0.002451237,0.08575696
"2018-02-17 08:20:00",33641,"CKVY",14.09,25.09,24.58,25.09,23.54,72.05,77.4,72.01,0.331,17.81,18.31,17.24,0.194,0.075,90.1,41.95,1.315,75.10625,10.58,0.001873282,0.002451237,0.08575696
"2018-02-17 08:25:00",33642,"CKVY",13.93,25.9,25.51,26.02,25.03,70.13,72.87,70.13,0.334,17.72,18.19,17.31,0.903,0.512,41.26,11.47,3.507,131.7324,10.59,0.001873282,0.002451237,0.08575696
"2018-02-17 08:30:00",33643,"CKVY",13.84,27.14,26.34,27.14,25.77,66.9,70.13,66.9,0.335,17.47,17.97,17.09,1.77,1.343,71.72,14.17,3.726,177.7216,10.59,0.009722464,0.01084475,0.1259607
"2018-02-17 08:35:00",33644,"CKVY",13.79,28.93,27.87,28.93,27.07,62.77,67.31,61.77,0.338,17.43,18.02,16.91,2.217,2.099,103,11.55,3.288,208.5473,10.59,0.009722464,0.01084475,0.1259607
"2018-02-17 08:40:00",33645,"CKVY",13.77,30.54,29.89,30.54,28.87,57.92,62.7,57.78,0.333,17.48,17.97,16.95,1.978,2.109,103.9,15.41,2.63,237.0516,10.6,0.009722464,0.01084475,0.1259607
"2018-02-17 08:45:00",33646,"CKVY",13.76,31.03,30.83,31.22,30.29,56.85,58.03,55.76,0.334,17.31,17.72,16.76,1.651,1.803,122.8,22.62,2.85,273.4763,10.6,0.0217134,0.02529962,0.1674086
"2018-02-17 08:50:00",33647,"CKVY",13.76,31.77,31.4,31.77,30.97,56.37,58.16,54.93,0.341,17.68,18.42,17.04,1.329,1.48,95,18.94,2.85,293.4362,10.61,0.0217134,0.02529962,0.1674086
"2018-02-17 08:55:00",33648,"CKVY",13.78,31.77,31.92,32.26,31.64,55.06,57.4,54.96,0.333,17.93,18.61,17.38,1.05,1.17,187.6,94.6,2.411,268.8412,10.61,0.0217134,0.02529962,0.1674086
"2018-02-17 09:00:00",33649,"CKVY",13.78,31.27,31.14,31.7,30.78,55.58,57.43,54.86,0.33,17.41,17.91,16.86,1.202,1.096,270.2,37.4,5.261,231.9326,10.62,0.01536431,0.01800491,0.2085888
"2018-02-17 09:05:00",33650,"CKVY",13.75,32.01,31.86,32.26,31.21,52.41,55.99,51.9,0.32,16.96,17.67,16.31,2.985,2.02,246.3,8.2,9.21,235.8248,10.62,0.01536431,0.01800491,0.2085888
"2018-02-17 09:10:00",33651,"CKVY",13.73,32.32,32.27,32.51,31.95,50.46,52.93,50.42,0.312,16.55,17.06,15.91,4.572,3.869,264.9,14.34,8.55,291.0356,10.62,0.01536431,0.01800491,0.2085888
"2018-02-17 09:15:00",33652,"CKVY",13.72,32.5,32.62,33.06,32.2,50.49,51.73,49.49,0.315,16.32,17.09,15.86,5.01,4.888,271.7,29.54,5.918,365.7769,10.62,0.03419511,0.04099813,0.2493254
"2018-02-17 09:20:00",33653,"CKVY",13.72,32.56,32.44,32.75,31.94,51.55,53.03,50.31,0.322,16.62,17.44,15.63,4.722,4.859,252.6,18.69,10.08,377.8753,10.63,0.03419511,0.04099813,0.2493254
"2018-02-17 09:25:00",33654,"CKVY",13.73,32.74,32.81,33.11,32.5,52.34,52.72,50.41,0.329,17,17.45,16.42,4.998,4.703,233.9,38.59,12.93,342.9116,10.63,0.03419511,0.04099813,0.2493254
"2018-02-17 09:30:00",33655,"CKVY",13.74,32.24,32.63,32.87,32.12,52.2,54.81,51.89,0.322,17.43,18.38,16.52,6.546,5.795,231,10.23,14.03,277.963,10.63,0.02495917,0.03275776,0.2882558
"2018-02-17 09:35:00",33656,"CKVY",13.74,32.37,31.95,32.37,31.62,52.06,52.85,50.75,0.323,16.19,16.92,15.5,6.842,6.816,216.4,20.31,9.86,241.1406,10.62,0.02495917,0.03275776,0.2882558
"2018-02-17 09:40:00",33657,"CKVY",13.74,31.99,32.17,32.49,31.8,51.13,52.3,49.79,0.312,16.02,16.9,15.41,6.572,6.743,251.2,18.54,9.21,231.661,10.62,0.02495917,0.03275776,0.2882558
"2018-02-17 09:45:00",33658,"CKVY",13.74,32.42,32.3,32.73,31.99,49.61,52.84,49.58,0.308,16.11,17.19,15.34,5.215,5.805,228.3,40.71,7.234,242.0315,10.62,0.0268497,0.03600243,0.3259592
"2018-02-17 09:50:00",33659,"CKVY",13.75,32.66,32.36,32.72,31.98,50.26,52.43,49.61,0.315,16.16,17,15.4,4.441,4.753,178.8,11.15,5.918,249.0689,10.62,0.0268497,0.03600243,0.3259592
"2018-02-17 09:55:00",33660,"CKVY",13.75,32.72,32.76,33.03,32.41,51.74,52.29,49.4,0.325,16.5,17.13,15.71,3.924,4.249,179.6,11.04,6.138,248.748,10.62,0.0268497,0.03600243,0.3259592
"2018-02-17 10:00:00",33661,"CKVY",13.76,32.59,32.6,32.84,32.35,49.47,51.94,49.47,0.309,16.27,17.07,15.71,3.654,3.867,180.9,11.34,5.042,237.6689,10.62,0.0259579,0.03317683,0.3611929
"2018-02-17 10:05:00",33662,"CKVY",13.75,33.08,33.22,33.58,32.53,48.47,50.53,48.06,0.309,16.16,16.72,15.7,2.758,3.219,203.4,45.2,2.63,244.4129,10.62,0.0259579,0.03317683,0.3611929
"2018-02-17 10:10:00",33663,"CKVY",13.75,34.07,33.35,34.13,32.9,48.98,50.49,48.47,0.325,16.45,17.19,15.65,2.153,2.41,223,35.52,3.946,267.6239,10.62,0.0259579,0.03317683,0.3611929
"2018-02-17 10:15:00",33664,"CKVY",13.75,34.81,35.38,36.35,34.07,45.89,48.91,43.66,0.314,16.75,18.11,15.67,1.562,1.742,216.5,39.52,3.507,391.8982,10.62,0.04253603,0.04904532,0.3941412
"2018-02-17 10:20:00",33665,"CKVY",13.75,34.81,35.56,36.66,34.68,44.79,47.4,42.9,0.306,16.51,17.78,15.26,2.469,1.907,175.3,33.51,8.55,505.3432,10.63,0.04253603,0.04904532,0.3941412
"2018-02-17 10:25:00",33666,"CKVY",13.75,34.37,34.94,35.98,34.06,48.5,48.5,44.79,0.326,16.37,17.35,15.47,3.479,2.968,212.4,41.05,11.4,586.8329,10.63,0.04253603,0.04904532,0.3941412
"2018-02-17 10:30:00",33667,"CKVY",13.76,33.82,34.39,34.81,33.76,48.39,49.12,46.44,0.318,16.51,17.49,15.75,5.522,4.64,222.4,11.89,11.84,575.7089,10.63,0.05288619,0.06122191,0.424631
"2018-02-17 10:35:00",33668,"CKVY",13.76,34.31,34.25,34.68,33.69,47.4,49.29,46.78,0.318,16.52,17.39,15.72,5.114,5.441,238.1,18.69,7.234,515.9381,10.63,0.05288619,0.06122191,0.424631
"2018-02-17 10:40:00",33669,"CKVY",13.76,34.06,34,34.37,33.63,48.15,49.39,46.95,0.32,16.22,16.98,15.77,4.887,4.979,222.8,30.53,6.795,434.3772,10.63,0.05288619,0.06122191,0.424631
"2018-02-17 10:45:00",33670,"CKVY",13.76,34.49,34.17,34.55,33.93,46.5,49.39,46.5,0.314,16.33,17.21,15.6,4.349,4.462,215.6,16.16,9.21,362.4615,10.63,0.03797374,0.04724232,0.4524823
"2018-02-17 10:50:00",33671,"CKVY",13.76,35.54,35.15,35.78,34.43,45.4,46.84,44.03,0.319,16.35,17.21,15.79,5.255,4.803,207.8,17.13,8.77,399.7709,10.63,0.03797374,0.04724232,0.4524823
"2018-02-17 10:55:00",33672,"CKVY",13.76,36.9,36.13,36.96,35.54,42.34,45.88,42.24,0.314,16.2,17.12,15.51,4.852,5.094,196.3,26.75,9.86,525.9384,10.63,0.03797374,0.04724232,0.4524823
"2018-02-17 11:00:00",33673,"CKVY",13.77,37.08,36.89,37.33,36.28,41.41,46.67,41.28,0.31,16.52,18.2,15.42,3.86,4.619,141.9,35.82,9.43,637.4952,10.63,0.06531348,0.07691416,0.477401
"2018-02-17 11:05:00",33674,"CKVY",13.77,36.4,37.01,37.39,36.4,43.27,43.82,41.35,0.315,16.29,17.26,15.64,3.158,3.323,167.3,49.55,11.18,640.5864,10.63,0.06531348,0.07691416,0.477401
"2018-02-17 11:10:00",33675,"CKVY",13.78,36.27,35.78,36.4,35.23,44.06,45.33,42.96,0.319,16.01,17.08,15.14,3.246,3.179,219.9,63.09,9.86,567.9747,10.63,0.06531348,0.07691416,0.477401
"2018-02-17 11:15:00",33676,"CKVY",13.76,36.82,36.55,37.01,36.08,42.85,44.78,41.68,0.317,16.19,17.13,15.32,3.32,3.114,208.5,21.25,6.576,532.4131,10.63,0.05424319,0.06321535,0.4994226
"2018-02-17 11:20:00",33677,"CKVY",13.78,36.08,36.63,37.13,36.02,43.06,45.36,42.54,0.31,16.57,17.64,15.56,4.026,3.856,265.6,35.91,10.96,511.0352,10.63,0.05424319,0.06321535,0.4994226
"2018-02-17 11:25:00",33678,"CKVY",13.77,35.83,35.76,36.2,35.4,44.43,46.15,42.85,0.316,16.02,17.32,15.35,4.252,4.172,261.1,28.96,8.11,489.7202,10.63,0.05424319,0.06321535,0.4994226
"2018-02-17 11:30:00",33679,"CKVY",13.77,36.39,35.98,36.45,35.77,45.8,45.8,43.67,0.333,16.38,17.49,15.86,4.703,4.622,237.7,34.18,8.77,442.6023,10.63,0.04622323,0.05592854,0.5181025
"2018-02-17 11:35:00",33680,"CKVY",13.77,36.02,36.62,37.32,35.96,43.61,45.8,43.12,0.313,16.75,17.76,15.88,4.069,4.364,260.7,23.15,7.672,428.488,10.63,0.04622323,0.05592854,0.5181025
"2018-02-17 11:40:00",33681,"CKVY",13.76,36.51,36.25,36.51,35.89,44.63,45.39,43.61,0.326,16.61,17.27,15.9,3.468,3.832,204.9,26.83,5.918,422.9057,10.63,0.04622323,0.05592854,0.5181025
"2018-02-17 11:45:00",33682,"CKVY",13.77,36.63,36.9,37.31,36.51,41.95,44.91,41.95,0.308,16.75,17.44,15.68,2.795,2.815,180.6,82.3,8.11,405.9593,10.62,0.04494394,0.05393112,0.5334041
"2018-02-17 11:50:00",33683,"CKVY",13.76,36.87,36.39,36.93,36.13,43.12,43.7,41.88,0.32,15.88,16.84,15.34,2.012,2.418,291,70.32,4.165,392.7201,10.62,0.04494394,0.05393112,0.5334041
"2018-02-17 11:55:00",33684,"CKVY",13.77,36.56,36.72,37.05,36.18,42.43,43.84,41.33,0.311,16.02,16.89,15.1,2.573,2.216,229.5,23.73,10.52,378.7258,10.62,0.04494394,0.05393112,0.5334041
"2018-02-17 12:00:00",33685,"CKVY",13.78,36.92,36.89,37.17,36.49,41.95,43.7,41.12,0.312,15.97,16.78,15.28,2.507,2.585,225.3,37.69,5.918,347.4523,10.62,0.03763642,0.04445206,0.5460742
"2018-02-17 12:05:00",33686,"CKVY",13.78,36.8,36.99,37.35,36.73,40.36,43.08,40.26,0.299,15.97,16.74,14.83,4.073,3.276,262.6,17.31,10.96,300.5076,10.62,0.03763642,0.04445206,0.5460742
"2018-02-17 12:10:00",33687,"CKVY",13.78,36.86,36.83,37.1,36.61,41.53,43.11,40.43,0.308,15.75,16.63,14.93,4.795,4.361,256.4,10.91,9.86,268.2184,10.62,0.03763642,0.04445206,0.5460742
"2018-02-17 12:15:00",33688,"CKVY",13.79,37.1,36.75,37.1,36.49,41.22,42.22,40.54,0.309,15.41,16.01,14.89,5.842,5.457,264.6,14.74,9.43,246.1978,10.62,0.03356589,0.04312096,0.5550542
"2018-02-17 12:20:00",33689,"CKVY",13.78,37.66,37.03,37.72,36.73,40.91,42.15,39.44,0.313,15.22,16.65,14.38,5.388,5.741,275.4,28.85,11.62,241.1545,10.62,0.03356589,0.04312096,0.5550542
"2018-02-17 12:25:00",33690,"CKVY",13.78,37.6,37.46,37.72,37.17,39.2,40.88,38.44,0.299,15.19,16.02,14.44,4.751,5.237,297.8,15.78,7.672,250.4722,10.61,0.03356589,0.04312096,0.5550542
"2018-02-17 12:30:00",33691,"CKVY",13.79,37.85,37.8,38.09,37.48,38.68,40.09,38.65,0.298,15.22,15.85,14.69,3.828,4.18,296.1,33.1,5.699,269.5412,10.61,0.03831078,0.04945811,0.5607558
"2018-02-17 12:35:00",33692,"CKVY",13.79,37.66,37.77,37.97,37.47,39.06,39.64,37.89,0.299,14.96,15.49,14.22,3.255,3.339,216.1,28.61,9.43,285.2476,10.61,0.03831078,0.04945811,0.5607558
"2018-02-17 12:40:00",33693,"CKVY",13.8,37.72,37.84,38.09,37.6,38.03,40.71,38,0.292,15.09,16.2,14.4,3.417,3.311,201,17.94,8.99,293.6529,10.61,0.03831078,0.04945811,0.5607558
"2018-02-17 12:45:00",33694,"CKVY",13.8,38.4,37.8,38.4,37.41,38.3,40.3,37.21,0.302,14.61,16.21,13.72,3.019,3.308,71.12,75.51,3.726,309.1379,10.61,0.03984487,0.04873723,0.5628884
"2018-02-17 12:50:00",33695,"CKVY",13.8,38.03,38.06,38.52,37.78,36.9,38.89,36.59,0.287,14.27,15.59,13.78,2.558,2.877,18.32,43.64,3.288,320.6239,10.61,0.03984487,0.04873723,0.5628884
"2018-02-17 12:55:00",33696,"CKVY",13.79,38.09,38.35,38.59,37.97,35.15,38.48,34.84,0.274,14.34,15.3,12.76,1.868,2.15,300.1,46.31,4.822,320.5284,10.61,0.03984487,0.04873723,0.5628884
"2018-02-17 13:00:00",33697,"CKVY",13.8,38.09,38.18,38.34,38.03,34.5,36.69,34.08,0.269,13.03,14.08,12.26,1.941,1.877,353.4,48.8,4.384,291.0163,10.61,0.03525771,0.04235896,0.5619458
"2018-02-17 13:05:00",33698,"CKVY",13.8,38.46,38.21,38.52,37.97,34.74,34.8,33.29,0.274,12.31,13.06,11.73,1.769,1.839,199.2,59.15,3.288,253.6028,10.61,0.03525771,0.04235896,0.5619458
"2018-02-17 13:10:00",33699,"CKVY",13.8,39.45,38.95,39.52,38.34,33.02,34.67,30.96,0.271,12.04,13.01,10.86,2.182,1.949,218.4,73.45,11.4,247.0538,10.61,0.03525771,0.04235896,0.5619458
"2018-02-17 13:15:00",33700,"CKVY",13.8,38.77,38.85,39.7,38.09,35.8,36.83,32.95,0.286,13.26,14.24,12.64,3.653,2.901,135.3,17.4,8.99,258.5257,10.61,0.03556093,0.04279688,0.557723
"2018-02-17 13:20:00",33701,"CKVY",13.8,39.21,39.24,39.58,38.71,31.78,37.41,31.27,0.258,12.79,15.32,11.34,5.091,4.313,180.2,34.82,12.06,281.6349,10.61,0.03556093,0.04279688,0.557723
"2018-02-17 13:25:00",33702,"CKVY",13.8,39.14,39.31,39.82,38.96,32.37,34.6,31.06,0.263,12.24,13.86,11.01,6.134,5.671,248.2,25.97,11.18,286.2716,10.61,0.03556093,0.04279688,0.557723
"2018-02-17 13:30:00",33703,"CKVY",13.8,39.08,39.36,39.7,39.08,30.41,33.5,30.34,0.246,12.06,13.18,10.51,6.494,6.327,237.9,13.76,10.52,295.5416,10.61,0.04356579,0.05712084,0.5493457
"2018-02-17 13:35:00",33704,"CKVY",13.8,39.88,39.35,39.95,38.96,33.16,34.49,30.34,0.277,12.09,13.86,10.46,6.59,6.556,226.2,12.42,8.99,307.58,10.61,0.04356579,0.05712084,0.5493457
"2018-02-17 13:40:00",33705,"CKVY",13.8,39.45,39.78,40.07,39.39,30.41,33.19,29.86,0.25,12.06,13.3,10.51,7.294,6.808,219.9,14.08,15.34,307.6087,10.61,0.04356579,0.05712084,0.5493457
"2018-02-17 13:45:00",33706,"CKVY",13.8,39.64,39.63,39.88,39.39,29.59,31.61,28.83,0.245,10.66,11.9,9.8,7.605,7.472,218.8,16.01,14.69,304.8596,10.61,0.04551486,0.06176256,0.537892
"2018-02-17 13:50:00",33707,"CKVY",13.79,41.18,40.1,41.18,39.51,28.97,31.75,28.35,0.254,10.59,12.41,9.59,7.835,7.647,225.7,29.58,10.96,312.3065,10.61,0.04551486,0.06176256,0.537892
"2018-02-17 13:55:00",33708,"CKVY",13.78,42.23,42.13,43.16,41.12,26.91,30.27,26.77,0.246,11.61,13.87,10.37,8.37,8.02,234.9,15.88,21.7,431.5177,10.61,0.04551486,0.06176256,0.537892
"2018-02-17 14:00:00",33709,"CKVY",13.78,42.66,42.67,43.47,41.92,26.91,29.59,26.63,0.25,11.9,13.56,10.56,9.27,8.87,236.4,14.32,16.66,583.6819,10.61,0.0771129,0.09828164,0.5227944
"2018-02-17 14:05:00",33710,"CKVY",13.78,43.53,42.99,43.78,42.42,28.9,30.34,26.84,0.278,12.32,13.71,10.89,10.63,10.16,214.9,14.88,16.44,702.648,10.61,0.0771129,0.09828164,0.5227944
"2018-02-17 14:10:00",33711,"CKVY",13.77,43.65,43.56,44.15,43.22,27.42,29.45,25.71,0.265,12.15,14,10.69,10.18,10.74,218.4,13.41,15.78,717.9658,10.62,0.0771129,0.09828164,0.5227944
"2018-02-17 14:15:00",33712,"CKVY",13.77,44.52,43.79,44.52,43.34,29.28,30.48,26.77,0.292,13.4,15.24,11.51,10.42,10.25,219.4,19.92,19.07,697.9063,10.62,0.08481169,0.1103109,0.503641
"2018-02-17 14:20:00",33713,"CKVY",13.76,43.28,43.92,44.58,42.91,27.94,30.1,25.81,0.266,12.79,14.66,10.54,11.25,10.68,242.2,11.49,22.58,686.4102,10.62,0.08481169,0.1103109,0.503641
"2018-02-17 14:25:00",33714,"CKVY",13.75,42.79,43.28,43.84,42.66,26.12,29.38,25.19,0.244,12.07,13.73,9.63,12.6,11.8,248.2,11.72,21.48,665.809,10.61,0.08481169,0.1103109,0.503641
"2018-02-17 14:30:00",33715,"CKVY",13.75,43.22,43.15,43.59,42.73,26.7,27.32,25.4,0.254,10.7,11.6,9.81,13.52,12.93,251.7,11.32,21.7,631.1937,10.61,0.0781808,0.105369,0.4823952
"2018-02-17 14:35:00",33716,"CKVY",13.73,44.95,43.93,45.01,43.16,28.04,29.38,25.47,0.285,12.5,14.7,10.21,13.5,13.58,236.8,10.69,21.04,596.0267,10.61,0.0781808,0.105369,0.4823952
"2018-02-17 14:40:00",33717,"CKVY",13.72,43.96,44.12,44.95,43.53,25.47,28.59,24.68,0.249,11.76,13.86,9.83,13.99,13.68,244.4,11.85,23.24,582.632,10.61,0.0781808,0.105369,0.4823952
"2018-02-17 14:45:00",33718,"CKVY",13.72,43.65,44.31,45.13,43.53,24.4,27.39,23.72,0.236,11.17,13.15,8.99,14.1,13.85,247.4,10.17,25.87,583.6043,10.61,0.07863087,0.1087109,0.4577292
"2018-02-17 14:50:00",33719,"CKVY",13.72,43.64,43.95,44.39,43.58,24.33,27.7,23.78,0.235,10.43,12.83,9.29,14.81,14.46,244.6,9.61,19.95,579.4217,10.61,0.07863087,0.1087109,0.4577292
"2018-02-17 14:55:00",33720,"CKVY",13.7,43.64,43.57,43.95,43.08,25.15,25.74,23.78,0.243,9.79,10.72,8.95,15.12,15.05,248.2,10.27,23.45,557.916,10.61,0.07863087,0.1087109,0.4577292
"2018-02-17 15:00:00",33721,"CKVY",13.71,44.01,43.73,44.13,43.39,25.91,26.39,22.72,0.254,9.57,11.65,8.1,13.83,14.62,260.2,24.76,17.97,531.1865,10.61,0.07354985,0.1048441,0.4310014
"2018-02-17 15:05:00",33722,"CKVY",13.7,43.32,43.07,44.13,42.34,24.88,26.7,24.88,0.237,10.18,11.56,9.28,13.91,13.81,244.7,9.68,21.7,493.0478,10.61,0.07354985,0.1048441,0.4310014
"2018-02-17 15:10:00",33723,"CKVY",13.7,43.13,43.03,43.32,42.7,27.24,28.27,24.74,0.258,10.84,12.46,9.18,12.95,13.51,240.5,11.86,19.29,446.3368,10.6,0.07354985,0.1048441,0.4310014
"2018-02-17 15:15:00",33724,"CKVY",13.71,41.4,42.05,43.14,41.28,28.82,29.51,26.22,0.255,11.49,12.62,10.54,14.17,13.59,238.4,10.88,22.14,350.472,10.6,0.05565372,0.08343346,0.4002363
"2018-02-17 15:20:00",33725,"CKVY",13.71,42.46,41.81,42.52,41.34,27.31,30.06,26.46,0.252,11.33,12.61,9.94,13.86,13.96,241.3,9.4,21.92,271.6634,10.6,0.05565372,0.08343346,0.4002363
"2018-02-17 15:25:00",33726,"CKVY",13.71,43.13,42.92,43.32,42.39,26.21,27.83,25.05,0.248,10.92,11.94,9.38,13.25,13.34,251.3,19.23,16.88,245.6758,10.6,0.05565372,0.08343346,0.4002363
"2018-02-17 15:30:00",33727,"CKVY",13.71,42.89,43.39,43.87,42.76,28.34,28.34,25.56,0.266,11.44,12.52,10.24,12.81,12.99,233.9,15.03,19.07,297.6061,10.6,0.05613658,0.0835491,0.3671664
"2018-02-17 15:35:00",33728,"CKVY",13.7,43.75,43.21,43.75,42.52,28.96,29.37,26.63,0.281,12.28,13.65,10.74,12.72,12.82,215.6,11.43,19.51,365.4966,10.6,0.05613658,0.0835491,0.3671664
"2018-02-17 15:40:00",33729,"CKVY",13.72,43.82,43.66,44.12,43.13,27.18,29.92,26.76,0.264,12.53,14.23,11.33,13.45,13.29,225.1,12.57,19.95,404.2625,10.6,0.05613658,0.0835491,0.3671664
"2018-02-17 15:45:00",33730,"CKVY",13.72,43.13,43.73,44.37,43.01,29.03,30.61,26.9,0.275,13.16,15.18,11.48,13.71,13.6,225.5,13.42,21.92,413.3498,10.6,0.06106335,0.08873964,0.331383
"2018-02-17 15:50:00",33731,"CKVY",13.72,42.27,42.47,43.07,42.02,31.29,31.29,28.07,0.287,12.61,14.01,11.54,15.11,14.43,225.9,8.93,26.52,395.1674,10.6,0.06106335,0.08873964,0.331383
"2018-02-17 15:55:00",33732,"CKVY",13.72,42.14,42.08,42.39,41.83,30.91,32.22,30.5,0.282,13.94,14.67,13.21,15.92,15.64,224.5,13.99,23.67,350.5697,10.59,0.06106335,0.08873964,0.331383
"2018-02-17 16:00:00",33733,"CKVY",13.72,41.65,42.07,42.45,41.65,31.91,32.25,30.61,0.285,13.95,14.78,13.04,14.28,15.12,207.1,30.95,18.85,309.4025,10.59,0.05108891,0.07836327,0.2938078
"2018-02-17 16:05:00",33734,"CKVY",13.72,42.02,41.92,42.14,41.65,32.46,32.91,31.88,0.294,14.52,14.97,13.93,10.23,12.26,203.1,44.9,17.97,279.3643,10.59,0.05108891,0.07836327,0.2938078
"2018-02-17 16:10:00",33735,"CKVY",13.73,41.28,41.46,42.08,41.09,33.9,34.45,32.12,0.299,14.59,15.38,13.88,8.29,9.1,214.5,26.29,19.73,252.4077,10.59,0.05108891,0.07836327,0.2938078
"2018-02-17 16:15:00",33736,"CKVY",13.74,41.03,41.09,41.28,40.91,31.74,34.93,31.64,0.277,14.17,15.65,13.06,10.61,9.42,226.6,13.88,25.65,218.2461,10.59,0.03859399,0.05909872,0.2544828
"2018-02-17 16:20:00",33737,"CKVY",13.75,40.78,40.83,41.03,40.66,33.14,34.59,31.7,0.287,13.9,15,13.05,13.64,12.22,226.5,9.39,25.87,189.1781,10.59,0.03859399,0.05909872,0.2544828
"2018-02-17 16:25:00",33738,"CKVY",13.76,40.54,40.66,40.91,40.48,32.84,34.04,31.4,0.281,13.41,14.56,12.59,16.38,14.93,224.4,9.84,29.15,171.1601,10.59,0.03859399,0.05909872,0.2544828
"2018-02-17 16:30:00",33739,"CKVY",13.76,40.66,40.65,40.85,40.48,31.67,33.22,30.95,0.273,13.33,13.95,12.37,16.83,16.63,225.1,8.84,24.55,162.0307,10.58,0.04015767,0.06484108,0.2143095
"2018-02-17 16:35:00",33740,"CKVY",13.77,40.91,40.85,41.1,40.54,32.15,34.42,31.6,0.279,13.68,14.79,12.9,15.67,16.28,220.6,27.08,20.82,152.543,10.58,0.04015767,0.06484108,0.2143095
"2018-02-17 16:40:00",33741,"CKVY",13.78,40.73,40.89,41.04,40.73,34.25,34.45,32.12,0.295,14.31,15.02,13.41,13.88,14.76,231.3,9.63,22.14,140.8357,10.58,0.04015767,0.06484108,0.2143095
"2018-02-17 16:45:00",33742,"CKVY",13.79,40.66,40.74,40.91,40.54,34.59,35.89,33.28,0.298,14.71,15.83,14.04,11.82,13.29,225.3,13.62,21.7,125.7021,10.58,0.03754766,0.06204379,0.1727732
"2018-02-17 16:50:00",33743,"CKVY",13.79,41.47,41.33,41.71,40.66,34.93,34.93,32.67,0.31,14.81,15.87,14.22,11.17,11.4,225.1,11.1,14.25,124.2315,10.58,0.03754766,0.06204379,0.1727732
"2018-02-17 16:55:00",33744,"CKVY",13.79,41.16,41.23,41.53,40.97,33.63,35.62,33.52,0.295,15.33,16.1,14.62,9.42,10.32,236,13.54,12.28,125.824,10.58,0.03754766,0.06204379,0.1727732
"2018-02-17 17:00:00",33745,"CKVY",13.81,41.03,41.04,41.28,40.79,34.14,35.58,32.84,0.298,14.97,15.94,13.93,8.44,8.52,232,13.25,16,123.7878,10.58,0.02835982,0.04760441,0.1310282
"2018-02-17 17:05:00",33746,"CKVY",13.81,41.35,41.22,41.53,40.91,33.63,34.86,33.42,0.297,15.01,15.64,14.5,7.705,8.11,238.3,13.45,14.69,113.5664,10.58,0.02835982,0.04760441,0.1310282
"2018-02-17 17:10:00",33747,"CKVY",13.82,40.92,41.12,41.41,40.73,32.64,33.63,31.47,0.284,13.99,14.82,13.11,7.94,7.723,246.8,12.82,13.15,104.1231,10.58,0.02835982,0.04760441,0.1310282
"2018-02-17 17:15:00",33748,"CKVY",13.64,40.55,40.75,40.98,40.55,33.15,35.04,32.6,0.284,14.36,15.18,13.64,8.3,8.16,235.1,10.85,15.78,97.68005,10.58,0.02049178,0.03676901,0.09034216
"2018-02-17 17:20:00",33749,"CKVY",13.84,40.92,40.75,40.98,40.49,33.84,35.9,32.53,0.294,14.66,15.96,13.43,8.08,8.2,236.7,11.36,10.08,90.47865,10.58,0.02049178,0.03676901,0.09034216
"2018-02-17 17:25:00",33750,"CKVY",13.82,40.98,40.93,41.17,40.67,33.91,35.79,32.88,0.295,15.02,15.89,13.94,7.86,7.972,230.8,13.94,13.81,92.59038,10.58,0.02049178,0.03676901,0.09034216
"2018-02-17 17:30:00",33751,"CKVY",13.25,40.37,40.59,41.04,40.18,34.08,35.66,33.63,0.29,14.76,15.47,13.95,7.303,7.473,235.2,12.85,16.44,98.54733,10.58,0.01926675,0.0350234,0.05229683
"2018-02-17 17:35:00",33752,"CKVY",13.16,39.69,40.15,40.43,39.56,37.68,37.68,33.36,0.312,14.58,15.97,13.69,7.657,7.496,235.9,12.89,13.37,93.18501,10.58,0.01926675,0.0350234,0.05229683
"2018-02-17 17:40:00",33753,"CKVY",13.09,39.32,39.61,39.94,39.26,36.69,37.61,34.53,0.3,14.84,15.82,13.99,8.43,8.17,214.9,9.79,17.32,74.39205,10.58,0.01926675,0.0350234,0.05229683
"2018-02-17 17:45:00",33754,"CKVY",13.06,38.89,39.24,39.45,38.89,37.41,37.96,35.76,0.3,14.9,15.57,14.34,8.42,8.68,223.2,9.89,12.49,51.42579,10.58,0.01371266,0.02875366,0.02390688
"2018-02-17 17:50:00",33755,"CKVY",13.03,38.77,39.2,39.57,38.77,38.61,38.61,34.84,0.309,14.78,15.85,13.96,8.21,8.34,221.3,8.97,11.62,35.88179,10.58,0.01371266,0.02875366,0.02390688
"2018-02-17 17:55:00",33756,"CKVY",13.01,37.78,38.25,38.83,37.72,41.67,41.74,38.58,0.32,16.08,16.64,15.45,6.334,7.304,223.8,9.61,6.357,23.07826,10.57,0.01371266,0.02875366,0.02390688
"2018-02-17 18:00:00",33757,"CKVY",12.98,38.77,38.06,38.96,37.41,37.72,42.7,36.83,0.302,15.93,16.95,14.55,5.822,5.844,229.9,12.79,11.62,14.89862,10.57,0.007236032,0.009183814,0.009832913
"2018-02-17 18:05:00",33758,"CKVY",12.98,37.72,38.24,38.83,37.66,41.98,42.15,37.75,0.322,16.2,16.83,15.14,4.758,5.219,230.8,6.578,6.357,9.025058,10.57,0.007236032,0.009183814,0.009832913
"2018-02-17 18:10:00",33759,"CKVY",12.97,37.1,37.39,37.78,37.1,43.8,43.93,41.98,0.328,17.05,17.37,16.57,4.397,4.576,222.2,8.98,4.822,5.213465,10.57,0.007236032,0.009183814,0.009832913
"2018-02-17 18:15:00",33760,"CKVY",12.96,37.66,37.15,37.72,36.86,40.26,44.24,40.26,0.308,16.74,17.32,15.45,3.755,4.147,222.9,10.65,8.33,3.068944,10.57,0.003927516,0.005520901,0.002400712
"2018-02-17 18:20:00",33761,"CKVY",12.95,37.78,37.94,38.15,37.6,40.19,41.05,39.27,0.309,15.88,16.43,15.27,4.236,3.94,215.3,10.85,8.77,1.8893,10.57,0.003927516,0.005520901,0.002400712
"2018-02-17 18:25:00",33762,"CKVY",12.95,38.4,38.08,38.4,37.78,38.24,40.16,38.06,0.301,15.42,16,14.94,5.489,4.763,211.8,7.69,9.64,0.7650244,10.57,0.003927516,0.005520901,0.002400712
"2018-02-17 18:30:00",33763,"CKVY",12.94,39.45,38.84,39.51,38.28,34.73,38.78,34.6,0.285,14.68,15.64,13.48,7.102,6.261,207.1,8.71,16,0.1839627,10.57,0.004725031,0.006514668,2.5E-07
"2018-02-17 18:35:00",33764,"CKVY",12.92,39.08,39.15,39.7,38.71,36.35,37.65,33.95,0.294,14.59,15.33,13.47,8.3,7.715,209.9,8.08,13.37,0.03363865,10.57,0.004725031,0.006514668,2.5E-07
"2018-02-17 18:40:00",33765,"CKVY",12.93,38.89,38.98,39.2,38.71,37.14,37.41,35.97,0.298,14.77,15.2,14.3,8.57,8.55,214,9.59,11.18,1.9613E-05,10.57,0.004725031,0.006514668,2.5E-07
"2018-02-17 18:45:00",33766,"CKVY",12.92,38.83,38.83,39.08,38.59,37.38,38.41,36.55,0.3,15.1,15.53,14.51,7.982,8.3,213.5,10.52,11.84,0,10.57,0.008079652,0.01008363,2.5E-07
"2018-02-17 18:50:00",33767,"CKVY",12.92,38.83,38.78,38.96,38.52,37.17,38.58,37.1,0.298,15.19,15.69,14.65,7.471,7.674,223.2,9.59,12.06,0,10.57,0.008079652,0.01008363,2.5E-07
"2018-02-17 18:55:00",33768,"CKVY",12.91,38.65,38.76,39.02,38.53,37.96,38.58,36.97,0.302,15.32,15.7,14.77,8.11,7.729,219.6,8.47,14.47,0,10.57,0.008079652,0.01008363,2.5E-07
"2018-02-17 19:00:00",33769,"CKVY",12.91,38.71,38.6,38.83,38.28,37.28,39.13,37.07,0.297,15.2,15.7,14.67,9.05,8.65,217.7,7.733,14.91,0,10.57,0.007719291,0.009667289,2.5E-07
"2018-02-17 19:05:00",33770,"CKVY",12.91,38.09,38.43,38.77,37.97,40.09,40.09,37.21,0.312,15.25,15.96,14.8,9.42,9.41,221.7,8.19,13.15,0,10.57,0.007719291,0.009667289,2.5E-07
"2018-02-17 19:10:00",33771,"CKVY",12.9,38.34,38.14,38.4,37.78,38.3,40.4,37.93,0.301,15.34,15.98,14.84,9.05,9.16,216.1,10.45,13.37,0,10.57,0.007719291,0.009667289,2.5E-07
"2018-02-17 19:15:00",33772,"CKVY",12.9,38.34,38.38,38.65,37.97,38.48,39.2,37.21,0.302,14.99,15.55,14.56,7.981,8.52,209.5,20.25,14.25,0,10.57,0.008210955,0.01008231,2.5E-07
"2018-02-17 19:20:00",33773,"CKVY",12.9,38.09,38.16,38.4,37.91,38.44,39.3,37.89,0.299,15.08,15.49,14.75,8.29,8.03,204.9,9.57,14.47,0,10.57,0.008210955,0.01008231,2.5E-07
"2018-02-17 19:25:00",33774,"CKVY",12.89,38.59,38.37,38.71,38.03,36.52,38.86,35.97,0.29,14.47,15.24,13.91,8.58,8.47,200.2,9.18,14.47,0,10.57,0.008210955,0.01008231,2.5E-07
"2018-02-17 19:30:00",33775,"CKVY",12.89,38.1,38.36,38.65,38.1,38,38.03,36.04,0.296,14.3,14.85,13.91,9.4,8.97,197.9,10.44,14.25,0,10.57,0.00801069,0.009927318,2.5E-07
"2018-02-17 19:35:00",33776,"CKVY",12.89,38.22,38.15,38.35,37.85,36.87,38.38,36.76,0.288,14.43,15.03,14.09,9.47,9.39,198.8,10.5,14.03,0,10.57,0.00801069,0.009927318,2.5E-07
"2018-02-17 19:40:00",33777,"CKVY",12.89,37.11,37.85,38.41,37.05,40.51,41.09,36.59,0.303,14.99,15.86,14.03,9.38,9.53,203.7,9.44,13.37,0,10.57,0.00801069,0.009927318,2.5E-07
"2018-02-17 19:45:00",33778,"CKVY",12.88,37.12,37,37.24,36.81,41.4,41.61,40.3,0.31,15.46,15.83,15.03,8.9,9.16,203.7,8.83,10.52,0,10.57,0.008143043,0.009934093,2.5E-07
"2018-02-17 19:50:00",33779,"CKVY",12.88,36.07,36.43,37.05,35.88,43.26,44.22,41.23,0.311,15.85,16.32,15.33,7.877,8.45,206.8,7.436,9.43,0,10.57,0.008143043,0.009934093,2.5E-07
"2018-02-17 19:55:00",33780,"CKVY",12.88,35.39,35.85,36.19,35.39,44.29,44.43,42.84,0.31,15.8,16.22,15.45,6.968,7.418,218.7,9.46,9.64,0,10.57,0.008143043,0.009934093,2.5E-07
"2018-02-17 20:00:00",33781,"CKVY",12.88,34.9,35.11,35.52,34.84,45.87,46.31,44.15,0.315,16.17,16.49,15.76,6.041,6.497,225.9,9.01,7.234,0,10.57,0.005845851,0.007397349,2.5E-07
"2018-02-17 20:05:00",33782,"CKVY",12.87,34.72,34.89,35.15,34.65,47.11,47.11,45.8,0.321,16.39,16.61,16.08,5.568,5.78,221.2,8.07,7.453,0,10.57,0.005845851,0.007397349,2.5E-07
"2018-02-17 20:10:00",33783,"CKVY",12.85,34.59,34.67,35.03,34.41,47.21,47.42,45.87,0.32,16.45,16.78,15.95,5.469,5.46,215.9,8.31,7.891,0,10.57,0.005845851,0.007397349,2.5E-07
"2018-02-17 20:15:00",33784,"CKVY",12.87,34.16,34.42,34.72,33.98,47.31,48.55,46.69,0.315,16.55,16.8,16.19,5.603,5.596,221.5,10.43,8.11,0,10.56,0.003900638,0.00524716,2.5E-07
"2018-02-17 20:20:00",33785,"CKVY",12.87,32.99,33.98,34.9,32.99,50.85,50.88,45.91,0.323,16.62,16.99,16.01,5.065,5.426,216.8,13.92,9.86,0,10.56,0.003900638,0.00524716,2.5E-07
"2018-02-17 20:25:00",33786,"CKVY",12.85,32.87,32.84,33.11,32.68,50.27,50.92,49.85,0.318,16.41,16.92,16.07,4.131,4.63,224.5,7.772,4.165,0,10.56,0.003900638,0.00524716,2.5E-07
"2018-02-17 20:30:00",33787,"CKVY",12.86,32.43,32.67,32.93,32.43,51.36,51.43,50.2,0.319,16.55,16.71,16.29,3.023,3.543,238,9.12,3.288,0,10.56,0.002464093,0.003550547,2.5E-07
"2018-02-17 20:35:00",33788,"CKVY",12.86,33.05,32.77,33.05,32.43,48.55,51.4,48.55,0.309,16.14,16.62,15.68,2.448,2.654,214.4,20.58,3.069,0,10.56,0.002464093,0.003550547,2.5E-07
"2018-02-17 20:40:00",33789,"CKVY",12.86,32.31,32.89,33.92,32,55.21,55.55,46.21,0.341,16.82,18.16,15.2,2.296,2.348,125.3,42.5,4.603,0,10.56,0.002464093,0.003550547,2.5E-07
"2018-02-17 20:45:00",33790,"CKVY",12.86,31.38,31.73,32.25,31.32,57.2,57.37,54.52,0.341,17.86,18.14,17.35,2.285,2.296,95,13.23,3.507,0,10.56,-0.0002826915,0.0001149067,2.5E-07
"2018-02-17 20:50:00",33791,"CKVY",12.85,31.13,31.17,31.44,30.95,56.79,58.92,56.72,0.335,17.99,18.45,17.58,1.994,2.171,71.87,9.19,2.63,0,10.56,-0.0002826915,0.0001149067,2.5E-07
"2018-02-17 20:55:00",33792,"CKVY",12.85,31.57,31.45,31.82,31.07,56.31,57.17,54.8,0.338,17.66,18.32,17.26,1.704,1.849,125.4,25.18,2.411,0,10.56,-0.0002826915,0.0001149067,2.5E-07
"2018-02-17 21:00:00",33793,"CKVY",12.85,31.21,31.39,31.63,31.08,58.82,59.54,55.93,0.348,18.16,18.88,17.65,1.752,1.648,167.4,5.662,3.288,0,10.56,-0.001384925,-0.001457176,2.5E-07
"2018-02-17 21:05:00",33794,"CKVY",12.85,33.31,31.92,33.31,31.02,51.44,59.48,51.44,0.331,17.75,18.74,17.12,2.764,2.139,191,13.67,6.138,0,10.56,-0.001384925,-0.001457176,2.5E-07
"2018-02-17 21:10:00",33795,"CKVY",12.84,35.78,34.05,35.78,33.31,47.53,53.26,47.53,0.338,18.03,18.55,17.3,4.372,3.456,205.5,7.093,10.3,0,10.56,-0.001384925,-0.001457176,2.5E-07
"2018-02-17 21:15:00",33796,"CKVY",12.84,36.4,36.36,36.59,35.78,45.84,47.56,45.6,0.334,17.71,18.14,17.42,6.162,5.385,210.4,6.625,10.3,0,10.56,0.001517429,0.002456296,2.5E-07
"2018-02-17 21:20:00",33797,"CKVY",12.84,35.29,35.88,36.46,35.23,49.52,49.52,45.67,0.345,17.91,18.34,17.38,6.639,6.512,211.4,7.498,7.014,0,10.57,0.001517429,0.002456296,2.5E-07
"2018-02-17 21:25:00",33798,"CKVY",12.82,36.28,35.67,36.77,34.92,47.05,50.41,42.86,0.341,17.32,18.54,16.07,6.156,6.5,195.4,13.46,7.891,0,10.57,0.001517429,0.002456296,2.5E-07
"2018-02-17 21:30:00",33799,"CKVY",12.84,35.16,35.05,36.22,34.79,46.09,49.73,46.09,0.32,17.47,18.56,16.48,4.785,5.459,183.6,10.67,5.48,0,10.57,0.004375995,0.005775665,2.5E-07
"2018-02-17 21:35:00",33800,"CKVY",12.84,32.82,34.5,35.29,32.75,56.04,56.04,45.95,0.354,17.5,18.88,16.36,4.296,4.467,158,13.45,5.699,0,10.57,0.004375995,0.005775665,2.5E-07
"2018-02-17 21:40:00",33801,"CKVY",12.83,31.39,31.85,32.69,31.33,58.24,58.31,56.11,0.347,18.42,18.86,18.1,4.045,4.178,150.6,7.837,5.261,0,10.57,0.004375995,0.005775665,2.5E-07
"2018-02-17 21:45:00",33802,"CKVY",12.83,30.96,31.39,31.7,30.96,58.31,58.83,56.11,0.341,18.09,18.48,17.68,3.947,3.964,159.3,4.327,5.261,0,10.57,0.001677263,0.002561626,2.5E-07
"2018-02-17 21:50:00",33803,"CKVY",12.82,30.1,30.59,31.09,30.04,61.75,62.47,57.93,0.349,18.54,19.05,17.88,3.624,3.791,118.4,18.6,4.384,0,10.57,0.001677263,0.002561626,2.5E-07
"2018-02-17 21:55:00",33804,"CKVY",12.82,30.66,30.5,30.84,30.04,57.76,61.81,57.66,0.334,17.91,18.7,17.54,3.446,3.568,134.8,9.9,5.261,0,10.56,0.001677263,0.002561626,2.5E-07
"2018-02-17 22:00:00",33805,"CKVY",12.82,30.47,30.58,30.84,30.35,60.79,61.27,57.8,0.349,18.17,18.82,17.61,3.282,3.348,158.5,6.979,3.507,0,10.56,0.0005309378,0.001090008,2.5E-07
"2018-02-17 22:05:00",33806,"CKVY",12.82,30.23,30.33,30.47,30.16,61.06,61.2,60.03,0.347,18.38,18.64,18.11,3.251,3.325,181.6,6.341,3.946,0,10.56,0.0005309378,0.001090008,2.5E-07
"2018-02-17 22:10:00",33807,"CKVY",12.82,30.54,30.43,30.72,30.17,59.97,61.13,59.14,0.345,18.24,18.5,17.89,3.31,3.192,173.9,6.646,5.918,0,10.56,0.0005309378,0.001090008,2.5E-07
"2018-02-17 22:15:00",33808,"CKVY",12.82,31.47,30.87,31.47,30.42,57.15,60.31,56.81,0.342,18.08,18.5,17.62,3.44,3.421,180.2,11.07,5.042,0,10.56,0.0002709491,0.0007658047,2.5E-07
"2018-02-17 22:20:00",33809,"CKVY",12.82,31.59,31.86,32.21,31.47,56.36,57.26,54.82,0.339,17.91,18.38,17.55,3.888,3.562,173.8,9.16,6.576,0,10.56,0.0002709491,0.0007658047,2.5E-07
"2018-02-17 22:25:00",33810,"CKVY",12.81,31.53,31.77,32.09,31.47,56.77,57.56,55.23,0.34,17.99,18.43,17.54,3.441,3.829,161,12.62,6.138,0,10.56,0.0002709491,0.0007658047,2.5E-07
"2018-02-17 22:30:00",33811,"CKVY",12.81,31.59,31.71,32.09,31.47,57.91,57.91,54.51,0.348,17.81,18.52,17.33,3.124,3.238,98.8,35.02,3.507,0,10.56,0.0008330508,0.001515223,2.5E-07
"2018-02-17 22:35:00",33812,"CKVY",12.81,30.54,30.19,31.72,29.49,60.69,63.34,58.05,0.349,18.72,19.24,18.35,2.695,2.921,270.8,30.84,7.672,0,10.56,0.0008330508,0.001515223,2.5E-07
"2018-02-17 22:40:00",33813,"CKVY",12.81,30.29,30.92,31.53,30.23,63.2,63.2,57.87,0.36,18.88,19.39,18.29,3.24,2.868,230,23.26,7.891,0,10.56,0.0008330508,0.001515223,2.5E-07
"2018-02-17 22:45:00",33814,"CKVY",12.81,31.41,30.89,31.47,30.17,60.83,63.75,60,0.363,19.23,19.55,18.87,3.848,3.497,221.1,11.49,5.918,0,10.56,-6.737031E-05,0.0003272278,2.5E-07
"2018-02-17 22:50:00",33815,"CKVY",12.81,31.47,31.41,31.59,31.16,60.04,61,59.66,0.359,19.27,19.58,18.98,4.518,4.299,204.2,6.229,6.576,0,10.56,-6.737031E-05,0.0003272278,2.5E-07
"2018-02-17 22:55:00",33816,"CKVY",12.79,31.22,31.29,31.65,30.97,62.82,64.02,60.11,0.372,20.05,20.47,19.29,4.384,4.437,211.3,8.52,5.48,0,10.57,-6.737031E-05,0.0003272278,2.5E-07
"2018-02-17 23:00:00",33817,"CKVY",12.8,31.47,31.36,31.53,31.1,59.83,62.79,59.83,0.358,19.43,20.02,19.01,5.087,4.701,190,9.45,9.64,0,10.57,0.001185497,0.001869067,2.5E-07
"2018-02-17 23:05:00",33818,"CKVY",12.8,32.58,32.21,32.77,31.47,54.34,59.8,53.82,0.34,18.22,19.11,17.56,5.362,5.179,191,8.46,8.11,0,10.57,0.001185497,0.001869067,2.5E-07
"2018-02-17 23:10:00",33819,"CKVY",12.8,32.52,32.77,33.01,32.46,55.85,55.85,52.62,0.348,17.81,18.51,17.42,6.017,5.692,203.2,7.78,7.891,0,10.57,0.001185497,0.001869067,2.5E-07
"2018-02-17 23:15:00",33820,"CKVY",12.8,31.34,31.82,32.58,31.28,57.6,58.11,55.85,0.343,18.57,18.86,18.05,5.204,5.71,216.7,9.66,5.48,0,10.57,0.002590984,0.003559913,2.5E-07
"2018-02-17 23:20:00",33821,"CKVY",12.8,31.72,31.14,31.72,30.73,55.3,58.9,55.3,0.334,18,18.36,17.41,4.64,4.858,211.4,12.84,6.357,0,10.57,0.002590984,0.003559913,2.5E-07
"2018-02-17 23:25:00",33822,"CKVY",12.78,34.25,33.43,34.44,31.59,47.88,55.3,46.64,0.32,16.65,17.62,15.77,4.452,4.518,193.8,11.44,8.11,0,10.57,0.002590984,0.003559913,2.5E-07
"2018-02-17 23:30:00",33823,"CKVY",12.8,33.51,33.82,34.37,33.45,52.79,52.79,47.64,0.343,17.28,18.12,16.37,5.04,4.892,181.8,8.14,8.77,0,10.57,0.002390209,0.003414779,2.5E-07
"2018-02-17 23:35:00",33824,"CKVY",12.79,34.19,33.37,34.19,32.89,50.56,55.71,49.6,0.337,18.15,19.06,17.19,4.898,4.882,189.1,15.31,7.014,0,10.57,0.002390209,0.003414779,2.5E-07
"2018-02-17 23:40:00",33825,"CKVY",12.79,33.82,33.89,34.19,33.57,52.31,53.2,49.67,0.344,18.01,18.63,17.12,5.156,4.999,188.8,11.2,9.43,0,10.57,0.002390209,0.003414779,2.5E-07
"2018-02-17 23:45:00",33826,"CKVY",12.79,32.89,32.94,33.82,32.21,52.65,57.46,52.34,0.333,18.52,19.31,17.44,5.501,5.249,167.3,12.14,8.77,0,10.57,0.002582539,0.003631787,2.5E-07
"2018-02-17 23:50:00",33827,"CKVY",12.79,31.96,32.76,33.2,31.96,57.77,57.77,52.34,0.352,18.05,18.81,17.42,5.878,5.856,166.9,5.233,5.918,0,10.58,0.002582539,0.003631787,2.5E-07
"2018-02-17 23:55:00",33828,"CKVY",12.79,31.04,31.69,32.4,30.97,61.21,61.27,55.16,0.36,18.74,19.28,17.81,5.428,5.729,162,10.95,7.453,0,10.57,0.002582539,0.003631787,2.5E-07
"2018-02-18 00:00:00",33829,"CKVY",12.78,30.73,30.79,31.04,30.6,60.52,61.24,58.77,0.351,18.53,19.24,17.93,3.56,4.428,166.2,95.4,2.411,0,10.57,0.002233395,0.003122078,2.5E-07
"2018-02-18 00:05:00",33830,"CKVY",12.77,33.82,32,33.82,30.6,51.31,60.52,51.31,0.337,17.86,18.69,17.26,3.295,3.346,174.7,19.8,9.64,0,10.57,0.002233395,0.003122078,2.5E-07
"2018-02-18 00:10:00",33831,"CKVY",12.78,32.52,33.68,35.12,32.33,55.5,55.74,48.05,0.346,17.83,18.46,17.14,3.355,3.268,164.8,21.6,7.891,0,10.57,0.002233395,0.003122078,2.5E-07
"2018-02-18 00:15:00",33832,"CKVY",12.78,36.17,34.22,36.23,32.46,48.09,55.5,48.09,0.347,17.94,18.55,17.4,4.393,3.836,183.7,20.13,6.576,0,10.57,0.001111426,0.001921908,2.5E-07
"2018-02-18 00:20:00",33833,"CKVY",12.78,42.97,39.84,43.34,35.61,34.21,48.26,33.11,0.322,17.32,18.51,16.01,6.207,5.085,229.6,27.18,16.88,0,10.58,0.001111426,0.001921908,2.5E-07
"2018-02-18 00:25:00",33834,"CKVY",12.77,42.72,42.67,43.21,41.98,34.69,36,33.38,0.323,16.67,17.25,16.15,8.19,7.337,243.1,8.93,16.44,0,10.58,0.001111426,0.001921908,2.5E-07
"2018-02-18 00:30:00",33835,"CKVY",12.77,43.83,42.92,43.96,42.16,31.6,35.82,31.6,0.307,16.47,17.24,15.52,11.13,9.46,237.7,9.11,21.48,0,10.59,0.00820943,0.01051206,2.5E-07
"2018-02-18 00:35:00",33836,"CKVY",12.77,43.65,43.92,44.33,43.28,32.97,33.21,31.22,0.318,15.95,16.58,15.5,13.44,12.59,244.4,10.87,26.52,0,10.59,0.00820943,0.01051206,2.5E-07
"2018-02-18 00:40:00",33837,"CKVY",12.77,43.83,43.76,44.33,43.09,31.32,33.63,31.05,0.305,15.96,16.74,15.29,13.3,13.44,253,31.3,20.39,0,10.6,0.00820943,0.01051206,2.5E-07
"2018-02-18 00:45:00",33838,"CKVY",12.77,44.27,44.2,44.82,43.46,31.05,32.56,29.68,0.307,15.52,16.16,14.84,14.8,14.22,249.5,9.19,27.62,0,10.6,0.01376678,0.01616245,2.5E-07
"2018-02-18 00:50:00",33839,"CKVY",12.76,43.46,43.8,44.39,43.21,32.32,33.04,30.98,0.31,15.74,16.2,15.31,14.11,14.52,249.8,8.1,21.7,0,10.6,0.01376678,0.01616245,2.5E-07
"2018-02-18 00:55:00",33840,"CKVY",12.77,44.33,43.99,44.57,43.34,30.64,32.77,30.09,0.304,15.56,16.09,15.05,16.5,14.97,250.6,9.07,27.62,0,10.6,0.01376678,0.01616245,2.5E-07
"2018-02-18 01:00:00",33841,"CKVY",12.75,44.27,44.11,44.57,43.46,30.81,32.42,30.16,0.305,15.48,16.14,15.07,16.46,16.43,249.4,8.29,24.99,0,10.6,0.01467543,0.01696507,2.5E-07
"2018-02-18 01:05:00",33842,"CKVY",12.76,43.96,44.58,45.26,43.58,31.32,32.22,28.71,0.306,15.16,16,14.49,16.69,16.82,239.2,20.84,30.69,0,10.6,0.01467543,0.01696507,2.5E-07
"2018-02-18 01:10:00",33843,"CKVY",12.77,43.89,43.94,44.51,43.46,31.36,32.32,30.19,0.306,15.48,15.99,14.96,16.4,16.72,249.2,9.19,24.33,0,10.6,0.01467543,0.01696507,2.5E-07
"2018-02-18 01:15:00",33844,"CKVY",12.76,43.64,43.65,44.01,43.27,31.84,32.59,31.18,0.307,15.69,16.01,15.3,15.82,16.21,249,9.14,22.14,0,10.6,0.01527604,0.01750738,2.5E-07
"2018-02-18 01:20:00",33845,"CKVY",12.76,44.07,43.8,44.07,43.51,31.42,32.14,31.11,0.308,15.61,15.91,15.32,16.53,15.73,248.8,8.53,26.08,0,10.6,0.01527604,0.01750738,2.5E-07
"2018-02-18 01:25:00",33846,"CKVY",12.76,43.32,43.74,44.25,43.2,32.28,32.8,30.74,0.308,15.63,16.08,15.14,16.93,16.87,249.2,10.98,28.28,0,10.6,0.01527604,0.01750738,2.5E-07
"2018-02-18 01:30:00",33847,"CKVY",12.76,44.06,43.65,44.13,43.26,30.94,32.66,30.94,0.304,15.64,16.05,15.26,17.88,17.43,246.6,8.18,28.28,0,10.6,0.01499543,0.017168,2.5E-07
"2018-02-18 01:35:00",33848,"CKVY",12.75,44.07,44.06,44.56,43.57,31.18,31.8,30.01,0.306,15.32,15.83,14.86,18.59,18.3,248,7.97,28.93,0,10.6,0.01499543,0.017168,2.5E-07
"2018-02-18 01:40:00",33849,"CKVY",12.76,43.44,43.61,44.07,42.89,31.97,33.17,31.18,0.306,15.63,16.08,15.21,18.28,18.24,243.6,8.53,28.28,0,10.6,0.01499543,0.017168,2.5E-07
"2018-02-18 01:45:00",33850,"CKVY",12.76,43.44,43.56,43.81,43.31,32.14,32.69,31.59,0.308,15.72,16.04,15.41,18.32,18.3,244.8,8.96,28.28,0,10.6,0.01555643,0.01764394,2.5E-07
"2018-02-18 01:50:00",33851,"CKVY",12.75,44.05,43.91,44.24,43.5,31.21,32.14,30.94,0.306,15.59,15.86,15.3,18.62,18.54,243.2,7.344,29.15,0,10.6,0.01555643,0.01764394,2.5E-07
"2018-02-18 01:55:00",33852,"CKVY",12.75,43.8,43.92,44.3,43.56,31.93,32.21,30.9,0.31,15.59,15.92,15.28,19.01,18.95,244.3,8.36,26.52,0,10.6,0.01555643,0.01764394,2.5E-07
"2018-02-18 02:00:00",33853,"CKVY",12.75,43.87,43.83,44.24,43.43,31.79,32.55,30.97,0.31,15.75,16.15,15.31,18.83,18.88,245.3,8.57,27.18,0,10.6,0.01579053,0.01786525,2.5E-07
"2018-02-18 02:05:00",33854,"CKVY",12.75,43.68,43.87,44.3,43.43,33.06,33.1,31.24,0.32,16.1,16.57,15.58,17.34,18.19,243.3,6.838,23.67,0,10.6,0.01579053,0.01786525,2.5E-07
"2018-02-18 02:10:00",33855,"CKVY",12.75,43.25,43.64,44.05,43.06,33.61,34.44,32.14,0.32,16.45,17.05,15.99,16.48,16.95,240,8.84,23.89,0,10.6,0.01579053,0.01786525,2.5E-07
"2018-02-18 02:15:00",33856,"CKVY",12.75,43.43,43.49,43.74,43.19,33.75,34.13,32.96,0.323,16.69,16.99,16.33,15.11,15.86,242.6,9.31,18.85,0,10.6,0.0147947,0.01690437,2.5E-07
"2018-02-18 02:20:00",33857,"CKVY",12.75,43.8,43.74,44.05,43.31,33.37,34.06,32.69,0.324,16.64,16.99,16.23,14.55,14.76,244.6,8.26,23.02,0,10.6,0.0147947,0.01690437,2.5E-07
"2018-02-18 02:25:00",33858,"CKVY",12.75,43.55,43.55,43.8,43.3,33.51,34.3,33.03,0.322,16.83,17.17,16.37,13.32,13.77,246.2,8.97,18.63,0,10.6,0.0147947,0.01690437,2.5E-07
"2018-02-18 02:30:00",33859,"CKVY",12.74,42.74,43.2,43.67,42.68,35.77,35.77,33.47,0.334,17.14,17.55,16.68,12.33,12.84,237.8,8.68,15.34,0,10.6,0.01328451,0.0155355,2.5E-07
"2018-02-18 02:35:00",33860,"CKVY",12.73,42.42,42.8,43.11,42.3,36.04,36.25,34.43,0.332,17.14,17.59,16.63,11.26,11.74,234.1,8.29,17.76,0,10.6,0.01328451,0.0155355,2.5E-07
"2018-02-18 02:40:00",33861,"CKVY",12.73,43.72,43.1,43.84,42.3,32.4,36.01,32.13,0.314,16.68,17.29,15.83,11.66,11.43,241.3,10.15,19.07,0,10.59,0.01328451,0.0155355,2.5E-07
"2018-02-18 02:45:00",33862,"CKVY",12.74,43.28,43.51,43.9,42.97,33.26,33.81,31.99,0.317,16.2,16.67,15.81,12.62,12.1,238,9.72,20.39,0,10.59,0.012099,0.01442718,2.5E-07
"2018-02-18 02:50:00",33863,"CKVY",12.73,43.59,43.67,44.02,43.16,32.74,33.5,31.27,0.315,15.79,16.47,15.31,13.98,13.38,240.9,8.11,21.26,0,10.59,0.012099,0.01442718,2.5E-07
"2018-02-18 02:55:00",33864,"CKVY",12.73,43.53,43.34,43.71,43.03,32.5,33.57,32.02,0.312,16.1,16.49,15.56,14.11,14.12,238.1,8.99,20.82,0,10.59,0.012099,0.01442718,2.5E-07
"2018-02-18 03:00:00",33865,"CKVY",12.73,43.53,43.28,43.65,42.73,33.16,34.39,32.2,0.319,16.3,16.81,15.68,13.88,13.84,239,9.91,21.48,0,10.59,0.01348882,0.01577188,2.5E-07
"2018-02-18 03:05:00",33866,"CKVY",12.73,44.02,43.59,44.27,42.97,32.68,34.43,31.95,0.32,16.53,16.93,16.05,14.59,13.88,244.2,9.6,27.62,0,10.59,0.01348882,0.01577188,2.5E-07
"2018-02-18 03:10:00",33867,"CKVY",12.73,43.47,43.71,44.02,43.41,33.6,33.64,32.54,0.322,16.56,16.95,16.21,15.24,15,248.6,8.35,24.55,0,10.59,0.01348882,0.01577188,2.5E-07
"2018-02-18 03:15:00",33868,"CKVY",12.73,43.16,43.26,43.53,42.91,33.91,34.87,33.36,0.321,16.73,17.17,16.42,15.09,15.29,248.7,8.05,17.54,0,10.59,0.01378459,0.01599739,2.5E-07
"2018-02-18 03:20:00",33869,"CKVY",12.73,43.1,43.59,44.21,43.03,34.05,34.19,32.2,0.322,16.51,16.95,16.12,14.2,15.11,250.5,10.71,24.77,0,10.59,0.01378459,0.01599739,2.5E-07
"2018-02-18 03:25:00",33870,"CKVY",12.73,43.28,43.31,43.59,42.91,34.91,34.91,33.5,0.332,16.88,17.45,16.27,14.3,14.03,259.8,10.42,25.43,0,10.59,0.01378459,0.01599739,2.5E-07
"2018-02-18 03:30:00",33871,"CKVY",12.73,43.03,42.73,43.28,42.29,36.07,37.04,34.98,0.34,17.9,18.26,17.41,15.03,14.4,267,9.26,28.72,0,10.59,0.01331021,0.01546707,2.5E-07
"2018-02-18 03:35:00",33872,"CKVY",12.72,42.42,42.7,43.22,42.29,38.79,38.92,36.11,0.357,18.7,19.19,17.98,15.52,15.21,258.1,10.13,24.77,0,10.59,0.01331021,0.01546707,2.5E-07
"2018-02-18 03:40:00",33873,"CKVY",12.72,42.48,42.15,42.66,41.86,38.51,40.12,38.51,0.355,19.3,19.55,18.98,14.32,15.09,274.3,25.12,21.48,0,10.59,0.01331021,0.01546707,2.5E-07
"2018-02-18 03:45:00",33874,"CKVY",12.72,41.49,41.69,42.6,41,41.12,42.08,38.48,0.365,19.54,19.99,19.01,13.27,14.11,262.8,10.43,16.88,0,10.59,0.01194675,0.01383879,2.5E-07
"2018-02-18 03:50:00",33875,"CKVY",12.71,41.61,41.51,41.92,41.18,41.32,42.18,40.36,0.369,19.76,20.07,19.45,11.89,12.44,269.8,11.61,17.76,0,10.59,0.01194675,0.01383879,2.5E-07
"2018-02-18 03:55:00",33876,"CKVY",12.72,41.67,41.22,41.92,40.69,40.74,43.28,40.36,0.365,19.86,20.26,19.41,11.03,11.31,271.8,10.86,15.34,0,10.59,0.01194675,0.01383879,2.5E-07
"2018-02-18 04:00:00",33877,"CKVY",12.72,42.17,41.89,42.35,41.49,39.61,41.53,39.4,0.361,19.64,19.99,19.24,10.98,11.14,270.5,22.2,21.04,0,10.59,0.009999153,0.01192799,2.5E-07
"2018-02-18 04:05:00",33878,"CKVY",12.72,41.3,41.81,42.29,41.24,42.18,42.22,39.57,0.372,19.75,20.14,19.34,11.09,11.16,281.2,9.58,19.73,0,10.59,0.009999153,0.01192799,2.5E-07
"2018-02-18 04:10:00",33879,"CKVY",12.72,41.06,41.43,42.05,41,43.18,43.18,40.5,0.377,20.07,20.47,19.53,11.8,11.65,276.6,15.92,18.41,0,10.59,0.009999153,0.01192799,2.5E-07
"2018-02-18 04:15:00",33880,"CKVY",12.71,42.29,41.88,42.48,40.93,41.94,43.21,41.39,0.384,20.44,20.81,20.01,14.91,12.78,263.6,11.24,33.1,0,10.59,0.01009499,0.01201626,2.5E-07
"2018-02-18 04:20:00",33881,"CKVY",12.69,42.23,42.2,42.48,41.8,42.32,42.94,41.39,0.387,20.8,21.1,20.5,18.75,16.7,265,9.4,41.43,0,10.59,0.01009499,0.01201626,2.5E-07
"2018-02-18 04:25:00",33882,"CKVY",12.71,42.6,42.18,42.73,41.8,40.5,42.97,40.16,0.376,20.7,21.12,20.02,23.04,20.81,271.4,10.95,37.04,0,10.59,0.01009499,0.01201626,2.5E-07
"2018-02-18 04:30:00",33883,"CKVY",12.71,41.8,42.12,42.66,41.67,42.49,42.56,40.57,0.382,20.45,20.74,20.2,23.14,23.68,261.3,9.93,31.56,0,10.59,0.01287038,0.01443266,2.5E-07
"2018-02-18 04:35:00",33884,"CKVY",12.71,41.37,41.37,41.8,41,44.48,45.58,42.49,0.393,21.23,21.74,20.6,22.6,22.65,262.4,8.89,33.76,0,10.59,0.01287038,0.01443266,2.5E-07
"2018-02-18 04:40:00",33885,"CKVY",12.71,41.24,41.19,41.43,40.93,45.2,45.55,44.38,0.398,21.46,21.74,21.13,22.5,22.56,260.9,8.77,35.07,0,10.59,0.01287038,0.01443266,2.5E-07
"2018-02-18 04:45:00",33886,"CKVY",12.7,40.75,41.03,41.55,40.69,46.75,46.75,44.41,0.404,21.7,22.04,21.32,22.86,22.75,263.8,9.84,38.14,0,10.59,0.01213838,0.01347478,2.5E-07
"2018-02-18 04:50:00",33887,"CKVY",12.7,40.13,40.64,40.93,40.13,47.64,47.64,46.1,0.402,21.84,22.04,21.65,21.22,22.44,268.7,10.54,27.4,0,10.59,0.01213838,0.01347478,2.5E-07
"2018-02-18 04:55:00",33888,"CKVY",12.7,40.81,40.58,41.06,40.07,45.82,47.98,45.24,0.397,21.67,22.1,21.28,20.38,20.31,263.4,10.15,35.29,0,10.59,0.01213838,0.01347478,2.5E-07
"2018-02-18 05:00:00",33889,"CKVY",12.69,40.56,40.54,40.87,40.32,46.92,47.33,45.79,0.402,21.76,21.98,21.49,20.91,20.3,265.8,8.93,33.76,0,10.59,0.01123063,0.01254228,2.5E-07
"2018-02-18 05:05:00",33890,"CKVY",12.69,40.01,39.98,40.56,39.64,48.67,49.77,46.85,0.408,22.17,22.63,21.69,21.78,20.89,263.9,10.27,36.39,0,10.58,0.01123063,0.01254228,2.5E-07
"2018-02-18 05:10:00",33891,"CKVY",12.69,40.07,40.04,40.19,39.82,47.78,48.74,47.61,0.402,21.99,22.33,21.72,22.59,22.8,259.1,10.08,33.76,0,10.59,0.01123063,0.01254228,2.5E-07
"2018-02-18 05:15:00",33892,"CKVY",12.68,39.95,39.99,40.25,39.7,48.6,48.6,47.37,0.407,21.83,22.16,21.64,21.86,22.33,266.9,11.04,31.13,0,10.58,0.01082401,0.01203399,2.5E-07
"2018-02-18 05:20:00",33893,"CKVY",12.68,39.51,39.6,39.88,39.33,50.04,50.32,48.6,0.412,22.28,22.55,21.93,21.33,21.95,269.5,9.68,27.4,0,10.58,0.01082401,0.01203399,2.5E-07
"2018-02-18 05:25:00",33894,"CKVY",12.68,39.2,39.34,39.64,39.08,50.87,51.31,49.77,0.414,22.54,22.81,22.33,18.73,20.06,265,9.76,28.06,0,10.58,0.01082401,0.01203399,2.5E-07
"2018-02-18 05:30:00",33895,"CKVY",12.67,39.27,39.36,39.58,38.96,50.83,51.55,50.08,0.414,22.58,22.74,22.36,17.31,17.9,270.3,10.92,28.93,0,10.58,0.009824877,0.01101531,2.5E-07
"2018-02-18 05:35:00",33896,"CKVY",12.67,39.08,39.38,39.7,39.08,52.72,52.72,50.59,0.427,22.92,23.33,22.6,18.48,17.85,269.6,9,35.51,0,10.58,0.009824877,0.01101531,2.5E-07
"2018-02-18 05:40:00",33897,"CKVY",12.68,38.77,38.89,39.2,38.53,53.65,54.06,52.45,0.429,23.34,23.57,23.13,19.25,18.86,270.5,10.33,28.72,0,10.58,0.009824877,0.01101531,2.5E-07
"2018-02-18 05:45:00",33898,"CKVY",12.68,39.08,39,39.27,38.65,53.2,54.06,52.58,0.43,23.42,23.64,23.25,21.33,20.41,265.8,10.19,35.51,0,10.58,0.009040374,0.01018389,2.5E-07
"2018-02-18 05:50:00",33899,"CKVY",12.67,38.96,38.9,39.2,38.65,53.2,53.79,52.51,0.428,23.32,23.54,23.06,21.7,21.43,263.2,9.47,33.98,0,10.58,0.009040374,0.01018389,2.5E-07
"2018-02-18 05:55:00",33900,"CKVY",12.67,38.71,38.81,38.96,38.65,54.09,54.16,53.17,0.431,23.41,23.63,23.24,22.89,22.25,263.2,9.09,31.56,0,10.58,0.009040374,0.01018389,2.5E-07
"2018-02-18 06:00:00",33901,"CKVY",12.65,38.15,38.47,38.71,38.09,55.6,55.6,54.13,0.434,23.55,23.78,23.4,21.03,21.99,267.3,8.89,30.47,0,10.58,0.009113193,0.01013325,2.5E-07
"2018-02-18 06:05:00",33902,"CKVY",12.67,37.97,38,38.4,37.6,57.11,57.49,55.19,0.442,23.85,24.18,23.52,19.43,20.23,270.6,9.23,34.2,0,10.58,0.009113193,0.01013325,2.5E-07
"2018-02-18 06:10:00",33903,"CKVY",12.66,37.29,37.71,38.03,37.23,59.31,59.38,57.08,0.447,24.21,24.47,24.01,17.49,18.5,275.6,8.37,25.65,0,10.58,0.009113193,0.01013325,2.5E-07
"2018-02-18 06:15:00",33904,"CKVY",12.65,37.41,37.36,37.6,37.16,59.04,59.52,58.56,0.447,24.4,24.54,24.25,16.7,16.97,268,9.91,28.06,0,10.58,0.007484525,0.008450949,2.5E-07
"2018-02-18 06:20:00",33905,"CKVY",12.66,37.16,37.38,37.66,37.1,60.75,60.75,58.56,0.456,24.59,24.93,24.29,17.13,17.12,269.5,9.38,29.15,0,10.58,0.007484525,0.008450949,2.5E-07
"2018-02-18 06:25:00",33906,"CKVY",12.65,36.61,36.76,37.23,36.55,64.05,64.12,60.82,0.47,25.28,25.7,24.84,16.81,16.74,273.5,9.66,22.8,0,10.58,0.007484525,0.008450949,2.5E-07
"2018-02-18 06:30:00",33907,"CKVY",12.65,36.18,36.47,36.8,36.12,65.28,65.49,63.57,0.471,25.66,25.86,25.37,16,16.63,271.4,12.04,21.04,0,10.57,0.006110397,0.006979319,2.5E-07
"2018-02-18 06:35:00",33908,"CKVY",12.65,36.61,36.47,36.74,36.12,63.22,65.32,63.16,0.464,25.55,25.79,25.26,14.81,15.2,263.9,10.06,22.36,0,10.57,0.006110397,0.006979319,2.5E-07
"2018-02-18 06:40:00",33909,"CKVY",12.64,36.61,36.61,36.74,36.43,62.61,63.57,62.51,0.46,25.24,25.48,24.99,14.5,14.79,260.8,8.27,23.24,0,10.58,0.006110397,0.006979319,2.5E-07
"2018-02-18 06:45:00",33910,"CKVY",12.65,36.62,36.94,37.23,36.61,61.72,62.64,60.55,0.453,24.8,25.19,24.63,15.09,14.8,256.3,8.58,25.87,0,10.57,0.005615892,0.006505507,2.5E-07
"2018-02-18 06:50:00",33911,"CKVY",12.64,36.8,36.69,36.99,36.31,61.1,62.68,60.86,0.452,24.77,25.03,24.51,13.55,14.34,251.7,10.36,17.32,0,10.57,0.005615892,0.006505507,2.5E-07
"2018-02-18 06:55:00",33912,"CKVY",12.63,35.76,36.44,36.93,35.76,67.83,67.83,60.97,0.482,25.26,26.25,24.55,13.04,12.96,240.5,10.68,23.89,0,10.57,0.005615892,0.006505507,2.5E-07
"2018-02-18 07:00:00",33913,"CKVY",12.64,35.51,35.5,35.82,35.14,69.52,70.72,67.83,0.489,26.52,26.76,26.18,13.59,13.19,233.8,10.96,22.36,0,10.57,0.004863329,0.005714157,2.5E-07
"2018-02-18 07:05:00",33914,"CKVY",12.63,34.9,35.21,35.51,34.77,73.36,73.36,69.55,0.503,26.84,27.25,26.47,15.1,14.54,247.2,9.33,28.06,0.01140062,10.57,0.004863329,0.005714157,2.5E-07
"2018-02-18 07:10:00",33915,"CKVY",12.63,34.65,34.67,34.9,34.46,74.53,74.77,73.43,0.506,27.35,27.48,27.15,15.27,15.47,249,8.98,18.85,0.1236343,10.57,0.004863329,0.005714157,2.5E-07
"2018-02-18 07:15:00",33916,"CKVY",12.63,34.72,34.55,34.78,34.28,75.22,76.15,74.47,0.512,27.55,27.74,27.35,14.32,14.78,239.7,12.67,25.43,0.4081321,10.57,0.003369544,0.003943154,0.002308272
"2018-02-18 07:20:00",33917,"CKVY",12.62,34.1,34.48,34.9,34.04,80.4,80.4,74.57,0.534,28.11,28.75,27.46,15.79,15.11,242.6,11.05,30.25,0.8595309,10.57,0.003369544,0.003943154,0.002308272
"2018-02-18 07:25:00",33918,"CKVY",12.62,33.36,33.74,34.16,33.24,85.8,85.8,80.4,0.553,29.1,29.6,28.65,15.27,15.38,232.4,22.27,20.17,1.292963,10.57,0.003369544,0.003943154,0.002308272
"2018-02-18 07:30:00",33919,"CKVY",12.62,32.8,33.01,33.42,32.62,92.6,92.6,85.7,0.584,30.17,30.91,29.5,15.57,15.24,233.8,10.2,28.06,1.862228,10.57,0.001705135,0.002048811,0.009658028
"2018-02-18 07:35:00",33920,"CKVY",12.62,32.56,32.59,32.87,32.43,96.4,96.5,92.6,0.602,31.26,31.67,30.84,14.18,14.62,232.8,9.53,24.11,3.042044,10.57,0.001705135,0.002048811,0.009658028
"2018-02-18 07:40:00",33921,"CKVY",12.62,32.99,32.8,32.99,32.43,93,96.5,93,0.591,31.33,31.73,31.1,16.58,15.53,233.1,9.56,31.56,5.062549,10.57,0.001705135,0.002048811,0.009658028
"2018-02-18 07:45:00",33922,"CKVY",12.62,32.93,32.76,33.11,32.49,93,94.7,92.4,0.589,31.12,31.31,30.9,17.27,16.98,237.3,10.42,24.33,7.153682,10.57,0.002487669,0.00423013,0.02339734
"2018-02-18 07:50:00",33923,"CKVY",12.62,32.62,32.56,32.93,32.31,94.8,95.9,92.8,0.594,31.25,31.51,30.94,17.21,17.1,231.4,9.87,22.14,8.540211,10.57,0.002487669,0.00423013,0.02339734
"2018-02-18 07:55:00",33924,"CKVY",12.64,32.8,32.53,32.8,32.31,93.4,95.8,93.4,0.589,31.29,31.45,30.99,15.71,16.36,234.3,9.29,24.99,12.1718,10.57,0.002487669,0.00423013,0.02339734
"2018-02-18 08:00:00",33925,"CKVY",12.65,32.99,32.87,33.17,32.56,90.3,93.6,90.1,0.574,30.78,31.1,30.38,15.43,15.69,236.5,9.96,23.24,19.36403,10.57,0.002665724,0.004525486,0.05079254
"2018-02-18 08:05:00",33926,"CKVY",12.66,33.11,33.06,33.24,32.87,89.5,90.6,89.4,0.572,30.43,30.58,30.28,15.03,15.53,235.2,8.78,21.26,28.8962,10.57,0.002665724,0.004525486,0.05079254
"2018-02-18 08:10:00",33927,"CKVY",12.68,33.05,33.04,33.17,32.87,89.4,90.1,89.4,0.569,30.35,30.49,30.15,14.08,14.62,233.5,10.71,17.97,36.32286,10.57,0.002665724,0.004525486,0.05079254
"2018-02-18 08:15:00",33928,"CKVY",12.67,32.93,32.92,33.24,32.68,89.2,90.2,89,0.566,30.19,30.37,29.98,12.66,13.29,231.9,10.04,17.32,42.21245,10.57,0.005237479,0.008278063,0.08788188
"2018-02-18 08:20:00",33929,"CKVY",12.71,33.24,33,33.3,32.68,86.2,89.3,86.2,0.554,29.82,30.12,29.48,12.17,12.27,231,10.53,17.76,48.68007,10.57,0.005237479,0.008278063,0.08788188
"2018-02-18 08:25:00",33930,"CKVY",12.74,33.12,33.13,33.24,33,86.3,86.5,85.9,0.551,29.46,29.58,29.34,11.89,12.09,233.6,8.76,14.91,56.11062,10.57,0.005237479,0.008278063,0.08788188
"2018-02-18 08:30:00",33931,"CKVY",12.76,33.55,33.31,33.74,33.06,83.8,86.3,83.5,0.545,29.37,29.55,29.1,12.74,12.17,235.2,9.52,26.3,62.21053,10.57,0.007551721,0.0112599,0.1279201
"2018-02-18 08:35:00",33932,"CKVY",12.76,33.68,33.73,33.99,33.43,83.3,84.4,82.7,0.544,29.28,29.51,29.05,13.54,13.06,219.6,19.2,26.74,62.29451,10.58,0.007551721,0.0112599,0.1279201
"2018-02-18 08:40:00",33933,"CKVY",12.75,33.62,33.58,33.8,33.43,83.2,84.8,83,0.542,29.29,29.5,29.06,15.4,14.41,235.4,9.37,23.02,57.22307,10.58,0.007551721,0.0112599,0.1279201
"2018-02-18 08:45:00",33934,"CKVY",12.74,33.37,33.53,33.8,33.25,84.8,86.1,82.7,0.547,29.28,29.67,28.93,15.62,15.93,235.2,9.11,24.11,48.32125,10.58,0.009491864,0.01438497,0.1688408
"2018-02-18 08:50:00",33935,"CKVY",12.76,33.43,33.38,33.68,33.19,85.8,87.2,84,0.555,29.64,29.91,29.26,15.43,15.63,240.8,8.36,21.92,45.32648,10.58,0.009491864,0.01438497,0.1688408
"2018-02-18 08:55:00",33936,"CKVY",12.73,33.62,33.53,33.8,33.31,84,86.5,84,0.548,29.61,29.84,29.31,15.02,15.26,248.2,8.41,23.45,46.01702,10.58,0.009491864,0.01438497,0.1688408
"2018-02-18 09:00:00",33937,"CKVY",12.78,33.62,33.66,33.8,33.56,86,86,83.9,0.561,29.62,29.91,29.33,15.03,14.82,250.3,8.44,21.48,47.82507,10.58,0.009539572,0.0141356,0.2094285
"2018-02-18 09:05:00",33938,"CKVY",12.86,33.56,33.41,33.68,33.13,88.2,89.2,86,0.574,30.27,30.55,29.84,15.06,14.98,249.1,7.953,22.58,63.54923,10.58,0.009539572,0.0141356,0.2094285
"2018-02-18 09:10:00",33939,"CKVY",12.88,33.37,33.37,33.56,33.19,88.7,89.8,88.1,0.573,30.53,30.76,30.26,14.27,14.6,244.3,7.826,18.19,86.86791,10.58,0.009539572,0.0141356,0.2094285
"2018-02-18 09:15:00",33940,"CKVY",12.87,33,33.24,33.43,32.94,91.8,91.8,88.8,0.583,30.66,31.04,30.37,13.67,14.04,241.3,7.748,17.76,98.679,10.58,0.009977264,0.01345802,0.2489178
"2018-02-18 09:20:00",33941,"CKVY",12.87,32.94,33.04,33.19,32.88,93.6,93.7,91.5,0.594,31.03,31.37,30.81,12.69,13.34,244.1,7.145,16.66,87.68204,10.58,0.009977264,0.01345802,0.2489178
"2018-02-18 09:25:00",33942,"CKVY",12.89,32.57,32.77,33,32.45,96.7,96.8,93.7,0.605,31.58,31.87,31.28,11.42,12.09,245.2,8.04,13.81,73.67807,10.58,0.009977264,0.01345802,0.2489178
"2018-02-18 09:30:00",33943,"CKVY",12.89,32.38,32.46,32.69,32.2,99.9,99.9,96.7,0.62,31.99,32.36,31.71,10.18,10.84,233.9,8.59,14.69,72.06496,10.58,0.006855013,0.008382886,0.2868964
"2018-02-18 09:35:00",33944,"CKVY",12.9,32.32,32.32,32.45,32.14,100.1,100.2,99.9,0.62,32.35,32.48,32.16,8.9,9.35,251.7,17.12,11.84,74.03283,10.58,0.006855013,0.008382886,0.2868964
"2018-02-18 09:40:00",33945,"CKVY",12.88,29.79,30.65,32.45,29.66,100.1,100.2,99.6,0.559,30.65,32.48,29.68,10.31,9.63,302.3,9.3,22.8,68.92471,10.59,0.006855013,0.008382886,0.2868964
"2018-02-18 09:45:00",33946,"CKVY",12.94,28.61,29.34,29.79,28.61,100.1,100.2,100.1,0.533,29.37,29.82,28.64,11.27,10.64,311.6,11.72,20.39,69.43579,10.59,0.005392525,0.005670235,0.324004
"2018-02-18 09:50:00",33947,"CKVY",12.96,28.24,28.39,28.74,28.12,100.1,100.2,100,0.525,28.42,28.77,28.13,12.62,11.96,320,10.95,18.19,77.89396,10.59,0.005392525,0.005670235,0.324004
"2018-02-18 09:55:00",33948,"CKVY",13,28.37,28.26,28.43,28.06,100.1,100.2,100,0.528,28.29,28.46,28.09,11.95,12.29,320.8,8.8,17.76,92.96451,10.59,0.005392525,0.005670235,0.324004
"2018-02-18 10:00:00",33949,"CKVY",13.02,28.12,28.17,28.3,27.99,100.1,100.2,100.1,0.522,28.2,28.33,28.02,11.57,11.84,324.4,8.98,15.78,107.8328,10.59,0.006823916,0.007159625,0.3602062
"2018-02-18 10:05:00",33950,"CKVY",13.01,27.87,28.1,28.24,27.81,100.1,100.2,100,0.517,28.13,28.28,27.84,10.64,11.14,326.8,9.6,14.91,110.381,10.59,0.006823916,0.007159625,0.3602062
"2018-02-18 10:10:00",33951,"CKVY",12.99,27.81,27.83,27.99,27.69,100.1,100.2,100.1,0.516,27.86,28.03,27.71,10.25,10.48,328.7,9.39,17.1,102.0059,10.59,0.006823916,0.007159625,0.3602062
"2018-02-18 10:15:00",33952,"CKVY",12.99,27.62,27.71,27.87,27.56,100.1,100.2,100.1,0.512,27.74,27.9,27.58,9.81,10.04,330.6,10.38,14.47,87.85438,10.59,0.005664776,0.005947439,0.3930705
"2018-02-18 10:20:00",33953,"CKVY",13,27.5,27.61,27.75,27.44,100.1,100.2,100.1,0.509,27.63,27.78,27.45,9.69,9.71,332.7,10.53,14.69,88.88689,10.6,0.005664776,0.005947439,0.3930705
"2018-02-18 10:25:00",33954,"CKVY",13.01,27.75,27.65,27.87,27.44,100.1,100.2,100.1,0.514,27.67,27.9,27.47,8.84,9.38,326.5,9.97,13.59,101.7588,10.6,0.005664776,0.005947439,0.3930705
"2018-02-18 10:30:00",33955,"CKVY",13.03,27.75,27.76,27.87,27.63,100.1,100.2,100.1,0.514,27.79,27.91,27.65,8.4,8.48,327.2,13.23,14.03,119.1417,10.6,0.008615167,0.00906784,0.4233657
"2018-02-18 10:35:00",33956,"CKVY",13.06,27.32,27.49,27.75,27.26,100.1,100.1,100,0.505,27.52,27.77,27.29,9.35,8.9,331.3,10.89,17.1,136.1633,10.61,0.008615167,0.00906784,0.4233657
"2018-02-18 10:40:00",33957,"CKVY",13.06,27.26,27.25,27.39,27.14,100.2,100.2,100.1,0.504,27.28,27.42,27.16,10.27,9.68,334.4,10.01,15.78,151.4204,10.61,0.008615167,0.00906784,0.4233657
"2018-02-18 10:45:00",33958,"CKVY",13.08,27.02,27.12,27.26,26.95,100.2,100.2,100.1,0.499,27.15,27.3,26.97,11.07,10.77,335.5,8.92,16.88,161.2191,10.61,0.01022848,0.01076338,0.4511145
"2018-02-18 10:50:00",33959,"CKVY",13.08,27.14,27.09,27.2,26.95,100.2,100.2,100.1,0.502,27.12,27.24,26.97,10.26,10.73,335.5,9.26,15.12,159.8016,10.61,0.01022848,0.01076338,0.4511145
"2018-02-18 10:55:00",33960,"CKVY",13.09,27.08,27.09,27.26,26.96,100.2,100.2,100.1,0.5,27.12,27.29,26.97,9.85,10.06,339.1,10.12,14.03,158.9672,10.61,0.01022848,0.01076338,0.4511145
"2018-02-18 11:00:00",33961,"CKVY",13.1,26.96,27,27.14,26.89,100.2,100.2,100.1,0.498,27.03,27.18,26.91,9.8,9.86,348,12.62,17.1,161.0372,10.62,0.01022756,0.01075767,0.4759407
"2018-02-18 11:05:00",33962,"CKVY",13.08,26.83,26.84,27.02,26.65,100.2,100.2,100.1,0.495,26.87,27.05,26.67,10.22,10.04,351.4,12.1,17.32,165.6176,10.62,0.01022756,0.01075767,0.4759407
"2018-02-18 11:10:00",33963,"CKVY",13.07,26.77,26.77,26.89,26.58,100.2,100.2,100,0.494,26.79,26.94,26.62,10.39,10.36,352.2,11.21,15.12,161.7706,10.62,0.01022756,0.01075767,0.4759407
"2018-02-18 11:15:00",33964,"CKVY",13.06,26.77,26.75,26.89,26.58,100.2,100.2,100.1,0.494,26.78,26.93,26.6,9.9,10.09,349.8,12.36,14.69,156.3646,10.62,0.009692098,0.01019348,0.4978278
"2018-02-18 11:20:00",33965,"CKVY",13.04,26.71,26.72,26.89,26.58,100.2,100.2,100.1,0.493,26.75,26.91,26.6,9.46,9.68,346.2,12.29,14.03,147.7836,10.63,0.009692098,0.01019348,0.4978278
"2018-02-18 11:25:00",33966,"CKVY",13.04,26.77,26.74,26.83,26.58,100.1,100.2,100.1,0.494,26.77,26.86,26.62,9.23,9.27,338.8,10.22,12.49,144.3227,10.63,0.009692098,0.01019348,0.4978278
"2018-02-18 11:30:00",33967,"CKVY",13.04,26.77,26.74,26.83,26.58,100.1,100.2,100.1,0.494,26.77,26.87,26.61,8.96,9.18,347,10.95,12.93,147.7356,10.63,0.009884448,0.01040401,0.5164623
"2018-02-18 11:35:00",33968,"CKVY",13.03,26.71,26.83,27.02,26.71,100.2,100.2,100.1,0.493,26.86,27.05,26.73,8.13,8.43,355.8,13.29,11.84,154.4351,10.63,0.009884448,0.01040401,0.5164623
"2018-02-18 11:40:00",33969,"CKVY",13.03,26.77,26.8,26.89,26.65,100.1,100.2,100.1,0.494,26.83,26.93,26.68,7.401,7.772,354.3,10.8,9.86,164.0234,10.64,0.009884448,0.01040401,0.5164623
"2018-02-18 11:45:00",33970,"CKVY",13.04,26.83,26.84,27.02,26.65,100.2,100.2,100.1,0.495,26.86,27.05,26.67,7.168,7.111,345.7,14.92,14.47,170.4808,10.64,0.01233118,0.01300501,0.5317814
"2018-02-18 11:50:00",33971,"CKVY",13.06,26.89,26.94,27.08,26.77,99.9,100.2,99.8,0.495,26.95,27.11,26.75,7.876,7.568,338.4,15.5,15.34,196.2851,10.64,0.01233118,0.01300501,0.5317814
"2018-02-18 11:55:00",33972,"CKVY",13.03,26.58,26.74,26.96,26.58,100.1,100.2,99.9,0.49,26.75,26.94,26.58,8.41,8.13,322.8,9.15,12.06,217.2419,10.65,0.01233118,0.01300501,0.5317814
"2018-02-18 12:00:00",33973,"CKVY",13.02,26.65,26.64,26.77,26.52,100.2,100.2,100.1,0.492,26.67,26.8,26.54,9.17,8.88,327,8.63,14.03,213.403,10.65,0.01355078,0.01429615,0.543921
"2018-02-18 12:05:00",33974,"CKVY",13,26.77,26.73,26.83,26.58,100.2,100.2,100.1,0.494,26.75,26.86,26.61,8.91,9.1,347.4,11.99,10.96,185.6692,10.65,0.01355078,0.01429615,0.543921
"2018-02-18 12:10:00",33975,"CKVY",13.03,26.34,26.42,26.83,26.21,100.1,100.2,99.9,0.485,26.44,26.86,26.22,9.62,9.36,350.8,11.83,18.41,171.9713,10.65,0.01355078,0.01429615,0.543921
"2018-02-18 12:15:00",33976,"CKVY",13.02,26.28,26.26,26.4,26.15,99.7,100.2,99.7,0.482,26.26,26.43,26.09,9.71,9.67,351.1,10.09,16.66,189.3882,10.65,0.01249461,0.01316843,0.5528887
"2018-02-18 12:20:00",33977,"CKVY",13.03,26.34,26.28,26.46,26.15,99.5,99.9,99.5,0.482,26.2,26.37,26.07,9.84,9.74,351,11.6,14.25,206.0175,10.66,0.01249461,0.01316843,0.5528887
"2018-02-18 12:25:00",33978,"CKVY",13.06,26.4,26.29,26.46,26.15,99.4,99.6,99.3,0.483,26.15,26.33,25.97,9.3,9.49,350.3,12.61,13.59,219.7594,10.66,0.01249461,0.01316843,0.5528887
"2018-02-18 12:30:00",33979,"CKVY",13.06,26.09,26.29,26.4,26.09,99.7,99.8,99.1,0.478,26.15,26.29,26.02,8.83,9.12,350.5,9.92,12.49,245.8962,10.66,0.01572194,0.01666446,0.558465
"2018-02-18 12:35:00",33980,"CKVY",13.04,26.03,26.13,26.28,25.97,99.8,100.1,99.7,0.478,26.11,26.28,25.92,8.8,8.82,351.5,10.68,13.15,263.131,10.67,0.01572194,0.01666446,0.558465
"2018-02-18 12:40:00",33981,"CKVY",13.03,26.15,26.04,26.21,25.84,99.6,99.9,99.5,0.479,25.96,26.16,25.71,9.15,8.95,334.7,10.02,12.93,261.0716,10.67,0.01572194,0.01666446,0.558465
"2018-02-18 12:45:00",33982,"CKVY",13.03,26.21,26.09,26.28,25.97,99.5,99.6,99.2,0.48,25.93,26.14,25.78,9.36,9.26,329.8,8.36,12.06,235.035,10.67,0.01426828,0.01511127,0.5604935
"2018-02-18 12:50:00",33983,"CKVY",13.02,26.09,26.05,26.28,25.9,99.7,99.7,99.2,0.478,25.91,26.14,25.74,9.92,9.72,337.7,10.39,14.69,223.9959,10.68,0.01426828,0.01511127,0.5604935
"2018-02-18 12:55:00",33984,"CKVY",13.03,26.4,26.24,26.4,25.97,99.2,99.7,99.2,0.482,26.12,26.29,25.88,9.14,9.6,351.6,14.09,11.18,224.3723,10.68,0.01426828,0.01511127,0.5604935
"2018-02-18 13:00:00",33985,"CKVY",13.04,26.4,26.51,26.71,26.28,98.6,99.3,98.6,0.479,26.3,26.53,25.96,8.27,8.6,354.8,11.96,10.74,244.3662,10.68,0.01573799,0.01671015,0.5588694
"2018-02-18 13:05:00",33986,"CKVY",13.06,26.58,26.44,26.65,26.21,97.9,98.6,97.9,0.479,26.04,26.19,25.84,7.16,7.649,357,14.18,10.3,272.7805,10.68,0.01573799,0.01671015,0.5588694
"2018-02-18 13:10:00",33987,"CKVY",13.12,27.14,26.88,27.14,26.52,96.7,97.9,96.5,0.484,26.15,26.33,25.92,6.849,6.991,2.843,11.96,9.64,338.6104,10.7,0.01573799,0.01671015,0.5588694
"2018-02-18 13:15:00",33988,"CKVY",13.12,27.02,27.04,27.2,26.83,97.2,97.3,96.6,0.485,26.29,26.54,26.03,6.612,6.81,357.6,12.59,9.21,407.29,10.71,0.02740455,0.02932957,0.5538496
"2018-02-18 13:20:00",33989,"CKVY",13.11,26.83,26.95,27.14,26.71,97.3,97.4,96.9,0.481,26.25,26.49,26.01,6.623,6.579,340.4,9.17,9.86,432.0059,10.71,0.02740455,0.02932957,0.5538496
"2018-02-18 13:25:00",33990,"CKVY",13.09,26.52,26.69,26.96,26.46,98.1,98.4,97.3,0.479,26.17,26.42,25.95,6.944,6.729,340.8,10.05,11.18,392.9294,10.71,0.02740455,0.02932957,0.5538496
"2018-02-18 13:30:00",33991,"CKVY",13.08,26.46,26.47,26.71,26.28,97.8,98.2,97.4,0.476,25.93,26.24,25.64,7.476,7.183,344.9,11.98,12.49,310.6582,10.71,0.0193623,0.02079999,0.5454933
"2018-02-18 13:35:00",33992,"CKVY",13.08,26.52,26.42,26.58,26.28,98.2,98.3,97.8,0.48,25.91,26.15,25.72,7.356,7.496,339.9,11.39,9.86,265.015,10.71,0.0193623,0.02079999,0.5454933
"2018-02-18 13:40:00",33993,"CKVY",13.08,26.34,26.42,26.58,26.21,98.5,98.5,98.2,0.477,26.01,26.2,25.76,7.239,7.237,337,13.46,11.84,248.2962,10.72,0.0193623,0.02079999,0.5454933
"2018-02-18 13:45:00",33994,"CKVY",13.07,26.28,26.33,26.46,26.21,99.4,99.6,98.5,0.48,26.13,26.35,25.87,6.917,7.076,335.3,10.9,12.06,250.9218,10.72,0.01668832,0.01785448,0.5338154
"2018-02-18 13:50:00",33995,"CKVY",13.07,25.78,25.85,26.34,25.66,98.3,99.5,98,0.465,25.47,26.2,25.18,7.687,7.342,336.4,10.99,14.69,244.892,10.72,0.01668832,0.01785448,0.5338154
"2018-02-18 13:55:00",33996,"CKVY",13.07,25.78,25.84,25.97,25.66,98.6,98.6,98.3,0.467,25.47,25.62,25.26,7.386,7.642,338.5,9.56,9.21,238.0701,10.72,0.01668832,0.01785448,0.5338154
"2018-02-18 14:00:00",33997,"CKVY",13.08,25.97,25.89,26.03,25.78,98.5,98.8,98.3,0.47,25.52,25.65,25.38,7.332,7.354,349.6,11.13,9.43,237.7748,10.72,0.0160123,0.01713727,0.5191339
"2018-02-18 14:05:00",33998,"CKVY",13.06,25.53,25.79,25.97,25.41,98.5,99,98.4,0.462,25.46,25.62,25.06,6.838,6.953,341,11.6,14.03,245.2747,10.72,0.0160123,0.01713727,0.5191339
"2018-02-18 14:10:00",33999,"CKVY",13.06,25.29,25.36,25.53,25.16,97.8,98.5,97.7,0.454,24.88,25.17,24.6,7.483,7.133,349.4,11.09,12.93,239.8313,10.72,0.0160123,0.01713727,0.5191339
"2018-02-18 14:15:00",34000,"CKVY",13.08,25.35,25.46,25.66,25.29,97.7,98.2,97.5,0.454,24.94,25.17,24.72,7.607,7.468,339.2,9.44,10.52,242.426,10.72,0.01594132,0.01709725,0.5011119
"2018-02-18 14:20:00",34001,"CKVY",13.06,25.1,25.21,25.41,25.04,98.3,98.4,97.6,0.452,24.74,24.9,24.59,7.804,7.764,333.9,8.02,10.74,243.5293,10.72,0.01594132,0.01709725,0.5011119
"2018-02-18 14:25:00",34002,"CKVY",13.05,25.04,25.01,25.16,24.85,98.6,98.6,98.3,0.453,24.64,24.82,24.48,7.724,7.81,330.1,7.595,11.18,234.0936,10.72,0.01594132,0.01709725,0.5011119
"2018-02-18 14:30:00",34003,"CKVY",13.06,25.29,25.17,25.35,25.04,98.4,98.8,98.3,0.456,24.81,24.96,24.68,7.799,7.848,330.5,7.898,10.08,217.7426,10.72,0.01339035,0.01437948,0.4799306
"2018-02-18 14:35:00",34004,"CKVY",13.04,25.35,25.31,25.53,25.1,98.7,98.8,98.3,0.459,24.93,25.2,24.72,7.379,7.581,333,7.397,9.21,209.6881,10.73,0.01339035,0.01437948,0.4799306
"2018-02-18 14:40:00",34005,"CKVY",13.05,25.41,25.45,25.66,25.35,98.8,98.9,98.6,0.461,25.15,25.37,25.03,7.171,7.198,332.1,9.8,11.62,216.7553,10.73,0.01339035,0.01437948,0.4799306
"2018-02-18 14:45:00",34006,"CKVY",13.04,25.29,25.43,25.6,25.22,98.6,99,98.5,0.457,25.13,25.34,24.86,7.412,7.17,331.8,9.3,12.49,215.8811,10.73,0.01359708,0.01455399,0.4552798
"2018-02-18 14:50:00",34007,"CKVY",13.04,24.98,25.18,25.35,24.91,98.8,99,98.4,0.452,24.86,25.02,24.62,8.43,7.88,336.3,8.18,15.78,206.4617,10.73,0.01359708,0.01455399,0.4552798
"2018-02-18 14:55:00",34008,"CKVY",13.04,24.98,25.07,25.22,24.91,98.5,98.8,98.4,0.451,24.74,24.94,24.53,9.34,8.9,336.1,8.87,14.69,201.7315,10.73,0.01359708,0.01455399,0.4552798
"2018-02-18 15:00:00",34009,"CKVY",13.04,24.79,24.9,25.04,24.73,98.8,98.9,98.4,0.449,24.55,24.75,24.39,10.28,9.99,333.7,7.965,16,206.9628,10.73,0.01221814,0.01310691,0.428202
"2018-02-18 15:05:00",34010,"CKVY",13.03,24.91,24.92,25.04,24.79,98.9,99.1,98.8,0.452,24.67,24.81,24.5,10.54,10.37,331.4,7.778,14.69,206.2564,10.73,0.01221814,0.01310691,0.428202
"2018-02-18 15:10:00",34011,"CKVY",13,24.85,24.88,25.04,24.73,99.4,99.5,98.8,0.453,24.68,24.86,24.52,10.5,10.54,332.9,9.17,13.81,201.0159,10.73,0.01221814,0.01310691,0.428202
"2018-02-18 15:15:00",34012,"CKVY",13,24.91,24.87,24.98,24.67,99.6,99.8,99.4,0.455,24.79,24.93,24.57,10.1,10.18,345.2,9.95,14.47,178.0662,10.74,0.00963903,0.01028693,0.398201
"2018-02-18 15:20:00",34013,"CKVY",12.98,24.85,24.83,24.98,24.67,99.9,99.9,99.5,0.455,24.75,24.89,24.57,9.49,9.98,355.9,10.18,12.71,164.5956,10.74,0.00963903,0.01028693,0.398201
"2018-02-18 15:25:00",34014,"CKVY",12.97,24.67,24.76,24.91,24.54,99.7,100,99.6,0.451,24.73,24.91,24.45,8.88,9.12,348.4,14.3,15.12,152.3234,10.74,0.00963903,0.01028693,0.398201
"2018-02-18 15:30:00",34015,"CKVY",12.96,24.54,24.55,24.67,24.42,99.9,99.9,99.5,0.449,24.47,24.6,24.37,8.52,8.81,340.5,9.39,12.28,148.2274,10.74,0.008288288,0.008782552,0.365712
"2018-02-18 15:35:00",34016,"CKVY",12.94,24.23,24.49,24.67,24.23,99.5,100,99.5,0.442,24.46,24.66,24.12,8.6,8.36,342.4,11.87,14.47,138.6939,10.74,0.008288288,0.008782552,0.365712
"2018-02-18 15:40:00",34017,"CKVY",12.95,24.42,24.3,24.42,24.17,99.1,99.6,99.1,0.443,24.14,24.31,23.98,8.99,8.82,346.5,12.53,15.12,138.9564,10.74,0.008288288,0.008782552,0.365712
"2018-02-18 15:45:00",34018,"CKVY",12.92,24.23,24.23,24.42,24.05,99.3,99.3,98.8,0.441,23.99,24.19,23.82,9.77,9.36,344.9,10.95,16.66,151.1546,10.74,0.008537472,0.009097783,0.331107
"2018-02-18 15:50:00",34019,"CKVY",12.91,24.17,24.19,24.3,24.05,99.3,99.4,99.2,0.44,24.02,24.15,23.85,10.35,10.09,333.4,8.82,15.12,145.6616,10.74,0.008537472,0.009097783,0.331107
"2018-02-18 15:55:00",34020,"CKVY",12.9,24.17,24.17,24.3,24.05,99.3,99.4,99.2,0.44,24.01,24.15,23.87,11.01,10.73,334.8,7.788,15.12,134.3046,10.74,0.008537472,0.009097783,0.331107
"2018-02-18 16:00:00",34021,"CKVY",12.9,23.93,24.06,24.24,23.8,99,99.3,99,0.434,23.85,24.07,23.55,11.33,11.07,337.5,9.01,16.44,120.5958,10.74,0.006647038,0.007133122,0.2943153
"2018-02-18 16:05:00",34022,"CKVY",12.87,23.37,23.48,23.93,23.19,99,99.1,98.8,0.424,23.23,23.68,22.93,12.75,12.02,333.7,8.26,22.36,125.0571,10.75,0.006647038,0.007133122,0.2943153
"2018-02-18 16:10:00",34023,"CKVY",12.87,23.19,23.2,23.31,23.06,98.8,99,98.6,0.42,22.9,23.06,22.74,13.79,13.29,335.1,8.29,19.73,120.2541,10.75,0.006647038,0.007133122,0.2943153
"2018-02-18 16:15:00",34024,"CKVY",12.85,23.01,23.06,23.31,22.82,98.5,98.9,98.4,0.415,22.73,23.03,22.44,14.88,14.5,334.3,8.55,21.26,109.3013,10.74,0.004951071,0.00543437,0.2560333
"2018-02-18 16:20:00",34025,"CKVY",12.83,22.95,22.95,23.07,22.82,98.8,98.9,98.3,0.416,22.6,22.79,22.41,14.4,14.86,334.3,7.909,19.95,97.76591,10.74,0.004951071,0.00543437,0.2560333
"2018-02-18 16:25:00",34026,"CKVY",12.82,22.89,22.88,23.01,22.76,99.1,99.1,98.8,0.416,22.64,22.77,22.53,13.67,14.01,327.2,8.15,18.41,90.745,10.74,0.004951071,0.00543437,0.2560333
"2018-02-18 16:30:00",34027,"CKVY",12.81,23.07,22.97,23.13,22.82,98.9,99.1,98.8,0.418,22.72,22.87,22.57,12.6,13.02,327.3,7.822,17.1,84.56625,10.74,0.004005706,0.004435719,0.2160212
"2018-02-18 16:35:00",34028,"CKVY",12.8,22.95,23,23.13,22.82,98.9,99,98.6,0.416,22.72,22.87,22.55,12.36,12.3,328.9,9.03,18.63,83.36255,10.74,0.004005706,0.004435719,0.2160212
"2018-02-18 16:40:00",34029,"CKVY",12.79,22.82,22.87,23.01,22.76,98.6,99,98.5,0.412,22.58,22.76,22.4,12.56,12.38,333.5,7.62,19.73,76.16856,10.75,0.004005706,0.004435719,0.2160212
"2018-02-18 16:45:00",34030,"CKVY",12.78,22.95,22.82,22.95,22.7,98.7,98.7,98.5,0.415,22.48,22.62,22.36,12.57,12.65,332.5,9.33,16.22,68.79882,10.75,0.003271808,0.003669123,0.1749803
"2018-02-18 16:50:00",34031,"CKVY",12.79,22.89,22.99,23.13,22.82,98.2,98.7,98.2,0.412,22.61,22.76,22.38,11.96,12.21,328.4,12.55,16.44,68.50171,10.75,0.003271808,0.003669123,0.1749803
"2018-02-18 16:55:00",34032,"CKVY",12.76,22.7,22.76,22.95,22.64,99.1,99.2,98.2,0.413,22.45,22.61,22.28,10.95,11.61,342.3,10.55,14.91,78.59239,10.75,0.003271808,0.003669123,0.1749803
"2018-02-18 17:00:00",34033,"CKVY",12.75,22.7,22.71,22.83,22.58,99.5,99.5,99.1,0.414,22.54,22.71,22.38,10.06,10.4,350.1,10.37,15.12,72.50388,10.75,0.002632353,0.002972306,0.1336593
"2018-02-18 17:05:00",34034,"CKVY",12.74,22.77,22.71,22.83,22.58,99.8,99.8,99.4,0.416,22.61,22.76,22.45,9.13,9.75,349.1,11.32,12.28,55.22564,10.75,0.002632353,0.002972306,0.1336593
"2018-02-18 17:10:00",34035,"CKVY",12.73,22.83,22.78,22.89,22.58,99.6,99.8,99.6,0.417,22.7,22.8,22.5,7.863,8.42,341.4,12.52,8.55,38.85828,10.75,0.002632353,0.002972306,0.1336593
"2018-02-18 17:15:00",34036,"CKVY",12.72,22.77,22.81,22.96,22.65,99.4,99.7,99.4,0.415,22.7,22.87,22.56,7.142,7.548,339.2,12.12,10.3,36.37164,10.75,0.001591559,0.001734725,0.09305086
"2018-02-18 17:20:00",34037,"CKVY",12.71,22.83,22.81,22.9,22.65,99.2,99.5,99.1,0.415,22.66,22.76,22.51,6.906,6.872,332.2,8.23,10.74,34.45423,10.76,0.001591559,0.001734725,0.09305086
"2018-02-18 17:25:00",34038,"CKVY",12.7,22.71,22.77,22.83,22.65,99.2,99.4,99,0.413,22.57,22.68,22.43,7.346,7.178,340.3,8.36,10.52,29.64945,10.76,0.001591559,0.001734725,0.09305086
"2018-02-18 17:30:00",34039,"CKVY",12.69,22.59,22.68,22.83,22.53,99.1,99.3,98.9,0.411,22.44,22.65,22.29,7.491,7.41,341.5,9.39,10.52,26.91192,10.76,0.0004936889,0.0006237241,0.05503649
"2018-02-18 17:35:00",34040,"CKVY",12.69,22.59,22.57,22.71,22.4,99.1,99.2,98.9,0.41,22.34,22.49,22.18,7.486,7.562,352.8,13.76,11.18,22.87146,10.76,0.0004936889,0.0006237241,0.05503649
"2018-02-18 17:40:00",34041,"CKVY",12.67,22.53,22.52,22.59,22.4,99.2,99.2,98.9,0.41,22.28,22.39,22.15,7.222,7.34,346.9,13.66,9.43,18.67181,10.76,0.0004936889,0.0006237241,0.05503649
"2018-02-18 17:45:00",34042,"CKVY",12.67,22.34,22.5,22.59,22.34,99.7,99.8,99.1,0.409,22.35,22.47,22.25,7.166,7.213,325.7,6.525,9.86,12.6581,10.76,-1.768217E-05,8.986614E-05,0.02571084
"2018-02-18 17:50:00",34043,"CKVY",12.66,22.4,22.46,22.59,22.28,100,100.1,99.7,0.411,22.44,22.58,22.25,6.616,6.883,320.4,9.24,8.11,9.324832,10.77,-1.768217E-05,8.986614E-05,0.02571084
"2018-02-18 17:55:00",34044,"CKVY",12.65,22.34,22.37,22.47,22.22,100.1,100.2,99.9,0.411,22.37,22.49,22.24,6.197,6.358,343,9.5,6.795,7.554327,10.77,-1.768217E-05,8.986614E-05,0.02571084
"2018-02-18 18:00:00",34045,"CKVY",12.65,22.34,22.37,22.47,22.22,100.2,100.2,100.1,0.411,22.39,22.51,22.25,5.404,5.83,349.4,8.55,7.891,6.079495,10.77,-0.001213029,-0.001287215,0.01071299
"2018-02-18 18:05:00",34046,"CKVY",12.64,22.34,22.34,22.47,22.22,100.1,100.2,100.1,0.411,22.37,22.5,22.23,4.649,5.053,350.6,12.74,5.699,4.409022,10.77,-0.001213029,-0.001287215,0.01071299
"2018-02-18 18:10:00",34047,"CKVY",12.64,22.28,22.31,22.41,22.16,100.1,100.2,100,0.41,22.34,22.44,22.17,4.127,4.411,4.525,12.97,5.699,2.310457,10.78,-0.001213029,-0.001287215,0.01071299
"2018-02-18 18:15:00",34048,"CKVY",12.63,22.34,22.31,22.41,22.16,100.1,100.2,100.1,0.41,22.34,22.43,22.17,3.815,3.955,9.75,8.7,5.699,1.267001,10.78,-0.000372164,-0.0004271361,0.002841326
"2018-02-18 18:20:00",34049,"CKVY",12.63,22.29,22.3,22.41,22.1,100.1,100.2,100,0.41,22.32,22.44,22.12,3.897,3.826,0.36,6.482,5.918,0.7853177,10.78,-0.000372164,-0.0004271361,0.002841326
"2018-02-18 18:25:00",34050,"CKVY",12.62,22.41,22.32,22.41,22.22,100.1,100.2,100.1,0.412,22.34,22.44,22.23,3.269,3.64,3.174,17.63,4.165,0.4608598,10.78,-0.000372164,-0.0004271361,0.002841326
"2018-02-18 18:30:00",34051,"CKVY",12.61,22.35,22.37,22.47,22.22,100.1,100.2,100.1,0.411,22.39,22.51,22.25,2.318,2.77,275.1,32.99,1.754,0.1772306,10.79,-0.00044784,-0.0005330261,8.014206E-06
"2018-02-18 18:35:00",34052,"CKVY",12.61,22.28,22.37,22.47,22.28,100.2,100.2,100.1,0.41,22.4,22.51,22.29,1.825,1.984,299.9,9.36,3.946,0.04009473,10.79,-0.00044784,-0.0005330261,8.014206E-06
"2018-02-18 18:40:00",34053,"CKVY",12.61,22.22,22.27,22.47,22.1,100.1,100.2,100.1,0.408,22.3,22.5,22.11,1.939,1.824,326.1,20.75,3.726,0.0001000516,10.79,-0.00044784,-0.0005330261,8.014206E-06
"2018-02-18 18:45:00",34054,"CKVY",12.59,22.22,22.2,22.28,22.1,100.1,100.2,100.1,0.409,22.22,22.32,22.11,2.215,2.071,358.4,27.17,3.069,0,10.8,-0.0005545631,-0.0007117869,2.5E-07
"2018-02-18 18:50:00",34055,"CKVY",12.6,22.22,22.22,22.35,22.1,100.1,100.2,100,0.409,22.25,22.38,22.11,2.629,2.626,90.1,8.83,5.48,0,10.8,-0.0005545631,-0.0007117869,2.5E-07
"2018-02-18 18:55:00",34056,"CKVY",12.6,22.22,22.23,22.35,22.1,100.1,100.2,100.1,0.408,22.25,22.38,22.12,2.346,2.449,250.5,16.64,2.411,0,10.8,-0.0005545631,-0.0007117869,2.5E-07
"2018-02-18 19:00:00",34057,"CKVY",12.59,22.23,22.24,22.35,22.1,100.1,100.2,100.1,0.409,22.27,22.38,22.13,2.571,2.424,246.1,8.71,3.288,0,10.8,-0.0005092737,-0.0006325197,2.5E-07
"2018-02-18 19:05:00",34058,"CKVY",12.59,22.23,22.19,22.35,22.04,100.1,100.2,100,0.408,22.22,22.38,22.04,1.721,2.107,293.5,26.91,2.63,0,10.8,-0.0005092737,-0.0006325197,2.5E-07
"2018-02-18 19:10:00",34059,"CKVY",12.58,22.1,22.13,22.23,21.98,100.1,100.2,100,0.406,22.16,22.26,21.99,1.204,1.496,337.1,0.037,0.877,0,10.81,-0.0005092737,-0.0006325197,2.5E-07
"2018-02-18 19:15:00",34060,"CKVY",12.58,22.23,22.14,22.23,22.04,100.1,100.2,100.1,0.408,22.16,22.27,22.05,0.889,1.03,24.44,10.79,2.63,0,10.81,-0.0005926192,-0.0007840199,2.5E-07
"2018-02-18 19:20:00",34061,"CKVY",12.58,22.04,22.16,22.29,21.98,100.1,100.2,100,0.405,22.19,22.32,22,1.827,1.245,5.002,5.883,5.042,0,10.82,-0.0005926192,-0.0007840199,2.5E-07
"2018-02-18 19:25:00",34062,"CKVY",12.58,21.98,22.03,22.16,21.92,100.1,100.2,100.1,0.404,22.05,22.2,21.94,3.234,2.544,8.9,8.75,6.138,0,10.82,-0.0005926192,-0.0007840199,2.5E-07
"2018-02-18 19:30:00",34063,"CKVY",12.58,22.1,22.02,22.1,21.86,100.1,100.2,100.1,0.406,22.04,22.15,21.88,3.192,3.276,20.41,17.03,3.288,0,10.82,-0.0005183219,-0.0006489308,2.5E-07
"2018-02-18 19:35:00",34064,"CKVY",12.57,21.98,22.05,22.16,21.86,100.1,100.2,100,0.404,22.06,22.18,21.89,2.429,2.895,25.96,12.92,3.069,0,10.82,-0.0005183219,-0.0006489308,2.5E-07
"2018-02-18 19:40:00",34065,"CKVY",12.57,22.04,22.04,22.16,21.92,100.1,100.2,100.1,0.405,22.07,22.19,21.94,1.201,1.831,29.43,11.1,1.754,0,10.83,-0.0005183219,-0.0006489308,2.5E-07
"2018-02-18 19:45:00",34066,"CKVY",12.56,22.1,22.05,22.16,21.92,100.1,100.2,100.1,0.406,22.07,22.19,21.94,1.264,1.216,57.42,9.06,2.63,0,10.83,-0.0005481685,-0.0007021149,2.5E-07
"2018-02-18 19:50:00",34067,"CKVY",12.56,22.04,22.03,22.1,21.86,100.1,100.2,100,0.405,22.05,22.14,21.87,1.223,1.213,43.14,16.8,1.973,0,10.83,-0.0005481685,-0.0007021149,2.5E-07
"2018-02-18 19:55:00",34068,"CKVY",12.56,21.92,21.96,22.1,21.86,100.1,100.2,100.1,0.403,21.99,22.13,21.87,1.521,1.348,88.6,11.05,2.192,0,10.83,-0.0005481685,-0.0007021149,2.5E-07
"2018-02-18 20:00:00",34069,"CKVY",12.56,21.61,21.8,21.98,21.48,99.9,100.2,99.9,0.397,21.82,22,21.47,1.59,1.551,109.9,14.98,2.85,0,10.83,-0.0006069912,-0.0008145426,2.5E-07
"2018-02-18 20:05:00",34070,"CKVY",12.55,21.61,21.58,21.67,21.42,100.1,100.2,99.9,0.398,21.59,21.7,21.43,1.752,1.647,76.96,43.71,2.411,0,10.83,-0.0006069912,-0.0008145426,2.5E-07
"2018-02-18 20:10:00",34071,"CKVY",12.55,21.48,21.55,21.67,21.42,100.1,100.2,100,0.396,21.57,21.68,21.43,1.706,1.704,311.3,43.6,1.973,0,10.83,-0.0006069912,-0.0008145426,2.5E-07
"2018-02-18 20:15:00",34072,"CKVY",12.55,21.24,21.42,21.61,21.11,99.9,100.2,99.9,0.391,21.43,21.65,21.09,1.939,1.772,285.6,7.372,3.507,0,10.83,-0.0005637884,-0.0007354917,2.5E-07
"2018-02-18 20:20:00",34073,"CKVY",12.55,21.05,21.08,21.3,20.87,99.9,99.9,99.7,0.388,21.03,21.26,20.79,2.575,2.283,254.6,6.045,4.384,0,10.83,-0.0005637884,-0.0007354917,2.5E-07
"2018-02-18 20:25:00",34074,"CKVY",12.55,20.93,20.99,21.18,20.8,99.8,99.9,99.8,0.385,20.95,21.15,20.76,2.947,2.807,247.3,6.806,3.288,0,10.83,-0.0005637884,-0.0007354917,2.5E-07
"2018-02-18 20:30:00",34075,"CKVY",12.55,20.8,20.76,20.93,20.62,99.6,99.8,99.5,0.382,20.67,20.87,20.5,2.788,2.911,238.1,12.24,2.85,0,10.83,-0.0004573642,-0.0005590505,2.5E-07
"2018-02-18 20:35:00",34076,"CKVY",12.55,20.99,20.79,21.05,20.56,100,100.1,99.5,0.387,20.72,21.05,20.46,2.278,2.482,208.4,6.44,3.069,0,10.83,-0.0004573642,-0.0005590505,2.5E-07
"2018-02-18 20:40:00",34077,"CKVY",12.55,20.62,20.9,21.11,20.62,99.5,100.2,99.5,0.379,20.87,21.15,20.5,2.293,2.282,223.5,5.142,3.507,0,10.83,-0.0004573642,-0.0005590505,2.5E-07
"2018-02-18 20:45:00",34078,"CKVY",12.54,20.68,20.74,20.87,20.62,99.5,99.6,99.4,0.38,20.61,20.76,20.48,2.294,2.317,224.4,5.712,2.85,0,10.83,-0.0004765502,-0.000592107,2.5E-07
"2018-02-18 20:50:00",34079,"CKVY",12.54,20.62,20.65,20.81,20.44,99.2,99.5,99.2,0.378,20.48,20.69,20.25,2.259,2.322,214.2,13.25,2.63,0,10.83,-0.0004765502,-0.000592107,2.5E-07
"2018-02-18 20:55:00",34080,"CKVY",12.54,21.18,20.84,21.24,20.5,99.8,99.9,99.2,0.39,20.72,21.2,20.32,2.514,2.324,191.7,12.13,4.603,0,10.83,-0.0004765502,-0.000592107,2.5E-07
"2018-02-18 21:00:00",34081,"CKVY",12.52,21.24,21.2,21.36,21.05,99.5,99.9,99.5,0.389,21.12,21.28,20.97,2.855,2.703,186.4,15.48,4.603,0,10.83,-0.0004599546,-0.0005671608,2.5E-07
"2018-02-18 21:05:00",34082,"CKVY",12.54,20.87,21.01,21.24,20.81,99.3,99.5,99.2,0.383,20.84,21.11,20.63,3.081,2.985,168.2,5.814,3.946,0,10.84,-0.0004599546,-0.0005671608,2.5E-07
"2018-02-18 21:10:00",34083,"CKVY",12.54,21.18,21.02,21.24,20.75,99.7,99.8,99.2,0.389,20.9,21.19,20.57,2.997,3.081,189.6,6.17,3.946,0,10.84,-0.0004599546,-0.0005671608,2.5E-07
"2018-02-18 21:15:00",34084,"CKVY",12.54,21.25,21.28,21.37,21.12,99.5,99.8,99.5,0.389,21.2,21.32,21.06,2.962,2.947,189.5,11.68,4.822,0,10.84,-0.0004206152,-0.0005036302,2.5E-07
"2018-02-18 21:20:00",34085,"CKVY",12.53,20.5,20.91,21.37,20.38,98.6,99.6,98.5,0.374,20.67,21.25,20.02,3.045,2.909,151.8,15.42,4.822,0,10.84,-0.0004206152,-0.0005036302,2.5E-07
"2018-02-18 21:25:00",34086,"CKVY",12.54,20.26,20.34,20.5,20.13,99,99.1,98.6,0.372,20.07,20.19,19.9,3.556,3.287,125,3.711,5.48,0,10.84,-0.0004206152,-0.0005036302,2.5E-07
"2018-02-18 21:30:00",34087,"CKVY",12.54,20.13,20.24,20.38,20.13,99.2,99.3,99,0.37,20.04,20.19,19.9,4.08,3.814,130.3,5.607,5.261,0,10.84,-0.0003602186,-0.0004201072,2.5E-07
"2018-02-18 21:35:00",34088,"CKVY",12.53,19.89,20.07,20.26,19.89,99.1,99.2,99,0.366,19.84,20.05,19.64,4.536,4.4,131.6,3.71,5.042,0,10.84,-0.0003602186,-0.0004201072,2.5E-07
"2018-02-18 21:40:00",34089,"CKVY",12.52,19.82,19.92,20.13,19.76,99,99.1,98.9,0.365,19.68,19.9,19.5,4.078,4.375,118.8,7.532,4.603,0,10.84,-0.0003602186,-0.0004201072,2.5E-07
"2018-02-18 21:45:00",34090,"CKVY",12.53,19.52,19.73,19.95,19.52,98.8,99,98.8,0.359,19.46,19.69,19.22,3.271,3.703,108.4,4.526,2.85,0,10.83,-0.0003020975,-0.000339307,2.5E-07
"2018-02-18 21:50:00",34091,"CKVY",12.53,19.64,19.54,19.7,19.33,98.9,99,98.6,0.362,19.25,19.42,19,2.35,2.797,105.3,15.4,2.192,0,10.84,-0.0003020975,-0.000339307,2.5E-07
"2018-02-18 21:55:00",34092,"CKVY",12.53,19.14,19.32,19.64,19.02,98.5,99,98.3,0.352,18.99,19.39,18.64,2.074,2.081,163.1,15.36,4.165,0,10.83,-0.0003020975,-0.000339307,2.5E-07
"2018-02-18 22:00:00",34093,"CKVY",12.53,19.82,19.53,19.89,19.14,99.4,99.5,98.5,0.366,19.29,19.76,18.8,2.744,2.392,179.1,4.44,5.48,0,10.83,-0.0004079843,-0.0004978194,2.5E-07
"2018-02-18 22:05:00",34094,"CKVY",12.53,20.38,20.12,20.38,19.76,99.6,99.7,99.4,0.376,20.02,20.31,19.62,2.737,2.743,175.8,28.9,4.822,0,10.83,-0.0004079843,-0.0004978194,2.5E-07
"2018-02-18 22:10:00",34095,"CKVY",12.53,19.76,20.23,20.51,19.7,98.2,99.7,98.2,0.361,20,20.4,19.29,2.578,2.704,137.5,16.25,3.069,0,10.83,-0.0004079843,-0.0004978194,2.5E-07
"2018-02-18 22:15:00",34096,"CKVY",12.52,19.08,19.33,19.76,19.02,98.1,98.2,97.8,0.35,18.84,19.33,18.55,2.032,2.296,115.2,3.833,2.85,0,10.83,-0.0004029376,-0.000487703,2.5E-07
"2018-02-18 22:20:00",34097,"CKVY",12.52,19.02,19.04,19.14,18.9,98.5,98.5,98.1,0.351,18.64,18.77,18.51,2.453,2.212,130.9,7.381,3.288,0,10.83,-0.0004029376,-0.000487703,2.5E-07
"2018-02-18 22:25:00",34098,"CKVY",12.52,18.65,18.8,19.02,18.59,98,98.5,97.9,0.343,18.37,18.66,18.1,2.573,2.578,139,1.108,3.069,0,10.83,-0.0004029376,-0.000487703,2.5E-07
"2018-02-18 22:30:00",34099,"CKVY",12.52,18.59,18.57,18.71,18.4,97.9,98.1,97.8,0.342,18.07,18.24,17.9,2.079,2.336,122.5,5.393,1.754,0,10.83,-0.0003712506,-0.0004490108,2.5E-07
"2018-02-18 22:35:00",34100,"CKVY",12.52,18.65,18.56,18.71,18.4,98.1,98.1,97.9,0.344,18.08,18.26,17.9,1.618,1.833,109.6,8.17,2.85,0,10.83,-0.0003712506,-0.0004490108,2.5E-07
"2018-02-18 22:40:00",34101,"CKVY",12.52,18.9,18.88,19.02,18.65,98.3,98.6,98.1,0.348,18.5,18.7,18.19,1.674,1.607,136.8,4.829,2.85,0,10.83,-0.0003712506,-0.0004490108,2.5E-07
"2018-02-18 22:45:00",34102,"CKVY",12.52,18.77,18.89,19.08,18.65,98,98.4,97.9,0.345,18.47,18.7,18.16,2.097,1.877,99.7,17.48,3.069,0,10.83,-0.0004388586,-0.0005568854,2.5E-07
"2018-02-18 22:50:00",34103,"CKVY",12.52,19.39,19.1,19.39,18.71,98.8,98.8,98,0.357,18.74,19.11,18.24,2.413,2.297,70.07,5.275,3.069,0,10.83,-0.0004388586,-0.0005568854,2.5E-07
"2018-02-18 22:55:00",34104,"CKVY",12.52,19.7,19.54,19.83,19.27,98.9,99,98.7,0.363,19.28,19.56,18.97,2.489,2.461,69.13,4.221,3.288,0,10.83,-0.0004388586,-0.0005568854,2.5E-07
"2018-02-18 23:00:00",34105,"CKVY",12.52,19.83,19.86,19.95,19.64,98.7,99,98.7,0.364,19.59,19.68,19.38,2.279,2.439,67.2,6.338,2.85,0,10.83,-0.0004074973,-0.0004975809,2.5E-07
"2018-02-18 23:05:00",34106,"CKVY",12.52,19.76,19.66,19.89,19.45,98.5,98.7,98.1,0.362,19.26,19.58,19.01,1.967,2.081,3.736,11.98,2.192,0,10.84,-0.0004074973,-0.0004975809,2.5E-07
"2018-02-18 23:10:00",34107,"CKVY",12.51,19.95,19.89,20.13,19.7,98.6,98.6,98.4,0.365,19.55,19.79,19.33,1.915,1.922,42.47,2.747,2.85,0,10.84,-0.0004074973,-0.0004975809,2.5E-07
"2018-02-18 23:15:00",34108,"CKVY",12.52,20.2,20.15,20.32,20.01,98.7,98.7,98.5,0.37,19.83,20.01,19.67,2.122,1.969,22.79,11.81,3.069,0,10.84,-0.0004425168,-0.0005548273,2.5E-07
"2018-02-18 23:20:00",34109,"CKVY",12.52,20.26,20.24,20.38,20.07,98.7,98.7,98.6,0.37,19.93,20.07,19.75,2.456,2.199,27.79,13.34,5.48,0,10.84,-0.0004425168,-0.0005548273,2.5E-07
"2018-02-18 23:25:00",34110,"CKVY",12.52,20.51,20.41,20.57,20.26,98.5,98.7,98.4,0.374,20.06,20.21,19.91,3.031,2.802,32.65,5.763,5.918,0,10.84,-0.0004425168,-0.0005548273,2.5E-07
"2018-02-18 23:30:00",34111,"CKVY",12.51,20.63,20.6,20.75,20.44,98.2,98.6,98.1,0.374,20.21,20.33,20.09,3.515,3.257,10.96,11.69,4.822,0,10.84,-0.0003763904,-0.0004486454,2.5E-07
"2018-02-18 23:35:00",34112,"CKVY",12.51,20.51,20.6,20.75,20.44,97.6,98.2,97.6,0.37,20.11,20.25,19.88,3.844,3.799,9.66,7.959,5.261,0,10.84,-0.0003763904,-0.0004486454,2.5E-07
"2018-02-18 23:40:00",34113,"CKVY",12.51,20.81,20.64,20.88,20.38,97.7,97.8,97.6,0.375,20.08,20.34,19.81,3.836,3.783,16.36,8.4,5.699,0,10.84,-0.0003763904,-0.0004486454,2.5E-07
"2018-02-18 23:45:00",34114,"CKVY",12.51,19.39,20.69,21.06,19.39,95.9,97.7,95.9,0.347,20,20.42,18.4,3.665,3.686,332.6,57.02,7.014,0,10.84,-0.0002385011,-0.0002588365,2.5E-07
"2018-02-18 23:50:00",34115,"CKVY",12.51,19.52,19.26,19.52,18.96,98.3,98.3,95.9,0.357,18.6,19.11,18.04,4.419,4.066,272.1,9.5,8.11,0,10.84,-0.0002385011,-0.0002588365,2.5E-07
"2018-02-18 23:55:00",34116,"CKVY",12.51,19.27,19.43,19.52,19.21,98.4,98.6,98.2,0.354,19.05,19.16,18.85,4.07,4.312,301.3,7.241,5.261,0,10.84,-0.0002385011,-0.0002588365,2.5E-07
"2018-02-19 00:00:00",34117,"CKVY",12.51,19.33,19.34,19.39,19.21,98.5,98.6,98.3,0.355,18.98,19.05,18.82,3.481,3.845,303.9,14.71,2.411,0,10.84,-0.0002371011,-0.0002574831,2.5E-07
"2018-02-19 00:05:00",34118,"CKVY",12.5,19.08,19.23,19.45,19.08,98.4,98.6,98.3,0.351,18.86,19.11,18.69,2.116,2.781,322.1,7.363,2.192,0,10.84,-0.0002371011,-0.0002574831,2.5E-07
"2018-02-19 00:10:00",34119,"CKVY",12.5,18.71,18.86,19.15,18.65,98.2,98.4,98,0.345,18.42,18.77,18.18,1.945,1.934,328.4,8.27,3.946,0,10.84,-0.0002371011,-0.0002574831,2.5E-07
"2018-02-19 00:15:00",34120,"CKVY",12.51,18.77,18.75,18.84,18.59,98.2,98.3,98.1,0.346,18.31,18.41,18.14,2.077,2.066,316.3,11.21,2.85,0,10.84,-0.0003901724,-0.0004768889,2.5E-07
"2018-02-19 00:20:00",34121,"CKVY",12.51,18.16,18.48,18.84,18.03,97.3,98.2,97.2,0.334,17.97,18.4,17.4,2.053,2.032,253.3,22.23,2.63,0,10.84,-0.0003901724,-0.0004768889,2.5E-07
"2018-02-19 00:25:00",34122,"CKVY",12.5,17.91,17.98,18.22,17.78,97.2,97.3,97.1,0.33,17.31,17.59,17.09,2.092,2.057,213.8,4.311,3.726,0,10.84,-0.0003901724,-0.0004768889,2.5E-07
"2018-02-19 00:30:00",34123,"CKVY",12.5,17.85,17.87,17.97,17.72,97.3,97.3,97.2,0.329,17.22,17.32,17.08,2.153,2.117,220.7,7.439,3.507,0,10.84,-0.0003634982,-0.0004443817,2.5E-07
"2018-02-19 00:35:00",34124,"CKVY",12.49,18.28,18.01,18.41,17.79,98.1,98.2,97.2,0.338,17.43,17.97,17.14,2.529,2.333,179.9,11.18,3.507,0,10.84,-0.0003634982,-0.0004443817,2.5E-07
"2018-02-19 00:40:00",34125,"CKVY",12.51,18.78,18.65,18.9,18.22,98.6,98.7,98.1,0.347,18.29,18.57,17.77,2.188,2.47,210.1,3.359,3.288,0,10.84,-0.0003634982,-0.0004443817,2.5E-07
"2018-02-19 00:45:00",34126,"CKVY",12.51,18.78,18.87,19.03,18.66,98.1,98.6,98.1,0.346,18.5,18.66,18.22,1.908,1.968,214.3,2.174,2.192,0,10.84,-0.0003806629,-0.0004643313,2.5E-07
"2018-02-19 00:50:00",34127,"CKVY",12.51,18.47,18.64,18.84,18.41,97.7,98.2,97.6,0.34,18.13,18.39,17.86,1.334,1.691,234,16.38,1.973,0,10.84,-0.0003806629,-0.0004643313,2.5E-07
"2018-02-19 00:55:00",34128,"CKVY",12.51,18.29,18.44,18.6,18.16,97.4,97.7,97.4,0.336,17.86,18.05,17.54,0.989,1.131,279.2,13.08,1.315,0,10.84,-0.0003806629,-0.0004643313,2.5E-07
"2018-02-19 01:00:00",34129,"CKVY",12.5,18.16,18.14,18.35,17.98,97.4,97.4,97.1,0.334,17.49,17.72,17.31,0.572,0.817,345.5,19.55,0,0,10.84,-0.0004886129,-0.00065059,2.5E-07
"2018-02-19 01:05:00",34130,"CKVY",12.5,18.41,18.25,18.41,18.1,97.7,97.7,97.4,0.339,17.66,17.87,17.47,0.34,0.392,326.3,14.68,1.096,0,10.84,-0.0004886129,-0.00065059,2.5E-07
"2018-02-19 01:10:00",34131,"CKVY",12.5,18.54,18.48,18.66,18.29,97.7,97.9,97.6,0.341,17.95,18.15,17.73,0.176,0.232,1.25,27.07,0.877,0,10.84,-0.0004886129,-0.00065059,2.5E-07
"2018-02-19 01:15:00",34132,"CKVY",12.5,18.29,18.33,18.66,18.16,97.3,97.8,97.3,0.336,17.72,18.13,17.52,0.431,0.353,73.89,8.82,2.192,0,10.84,-0.0006591503,-0.0009915107,2.5E-07
"2018-02-19 01:20:00",34133,"CKVY",12.5,18.66,18.36,18.66,18.1,98.2,98.2,97.2,0.344,17.8,18.23,17.45,0.654,0.536,56.03,13.48,1.754,0,10.84,-0.0006591503,-0.0009915107,2.5E-07
"2018-02-19 01:25:00",34134,"CKVY",12.49,18.29,18.39,18.66,18.23,97.7,98.2,97.6,0.337,17.88,18.23,17.65,0.713,0.659,354.6,46.16,1.534,0,10.84,-0.0006591503,-0.0009915107,2.5E-07
"2018-02-19 01:30:00",34135,"CKVY",12.5,18.78,18.72,18.97,18.29,98.5,98.6,97.6,0.347,18.29,18.63,17.72,0.879,0.756,62.62,3.121,1.754,0,10.84,-0.0005969619,-0.0008546876,2.5E-07
"2018-02-19 01:35:00",34136,"CKVY",12.5,19.03,18.98,19.15,18.78,98.6,98.7,98.5,0.351,18.64,18.84,18.43,0.957,0.933,68.82,6.987,1.754,0,10.84,-0.0005969619,-0.0008546876,2.5E-07
"2018-02-19 01:40:00",34137,"CKVY",12.5,19.03,19.03,19.22,18.91,98.6,98.6,98.3,0.351,18.66,18.86,18.5,1.383,1.192,84.7,1.02,1.973,0,10.84,-0.0005969619,-0.0008546876,2.5E-07
"2018-02-19 01:45:00",34138,"CKVY",12.5,18.91,19.11,19.28,18.91,98,98.6,98,0.347,18.73,18.94,18.42,1.227,1.294,115,21.79,1.315,0,10.84,-0.0005362115,-0.0007250414,2.5E-07
"2018-02-19 01:50:00",34139,"CKVY",12.5,18.66,18.82,18.97,18.6,97.5,98,97.4,0.342,18.27,18.5,17.98,1.219,1.251,131.9,12.52,1.754,0,10.84,-0.0005362115,-0.0007250414,2.5E-07
"2018-02-19 01:55:00",34140,"CKVY",12.5,18.84,18.72,18.97,18.54,98,98,97.4,0.346,18.16,18.49,17.91,1.263,1.209,106.4,6.92,2.63,0,10.84,-0.0005362115,-0.0007250414,2.5E-07
"2018-02-19 02:00:00",34141,"CKVY",12.5,19.22,18.98,19.28,18.78,98.3,98.3,97.9,0.353,18.51,18.87,18.28,2.039,1.624,109.7,3.992,4.384,0,10.84,-0.0004799346,-0.00063069,2.5E-07
"2018-02-19 02:05:00",34142,"CKVY",12.48,19.59,19.47,19.71,19.15,98.3,98.4,98.2,0.358,19.07,19.31,18.76,2.55,2.339,94.4,6.323,3.946,0,10.85,-0.0004799346,-0.00063069,2.5E-07
"2018-02-19 02:10:00",34143,"CKVY",12.5,19.65,19.59,19.71,19.46,98.2,98.4,98.1,0.359,19.17,19.31,19.03,2.651,2.656,90.5,6.534,2.85,0,10.85,-0.0004799346,-0.00063069,2.5E-07
"2018-02-19 02:15:00",34144,"CKVY",12.5,19.15,19.52,19.65,19.15,97.7,98.2,97.7,0.35,19.07,19.22,18.6,2.031,2.364,72.7,72.36,2.85,0,10.85,-0.0003764536,-0.0004540884,2.5E-07
"2018-02-19 02:20:00",34145,"CKVY",12.5,19.22,19.1,19.28,18.91,98,98.1,97.5,0.352,18.56,18.81,18.31,1.649,1.847,258.7,13.45,3.069,0,10.85,-0.0003764536,-0.0004540884,2.5E-07
"2018-02-19 02:25:00",34146,"CKVY",12.5,18.97,19.13,19.28,18.84,97.8,98.2,97.8,0.347,18.65,18.85,18.34,1.372,1.406,271.6,11.3,2.411,0,10.85,-0.0003764536,-0.0004540884,2.5E-07
"2018-02-19 02:30:00",34147,"CKVY",12.5,19.09,18.98,19.15,18.84,98,98.1,97.7,0.35,18.49,18.7,18.31,1.637,1.542,267.7,8.2,2.63,0,10.85,-0.0004532468,-0.0005825641,2.5E-07
"2018-02-19 02:35:00",34148,"CKVY",12.49,19.03,19.02,19.22,18.84,98.1,98.2,97.9,0.35,18.56,18.76,18.37,1.913,1.688,305.9,16.19,4.384,0,10.86,-0.0004532468,-0.0005825641,2.5E-07
"2018-02-19 02:40:00",34149,"CKVY",12.5,18.78,18.94,19.15,18.72,97.8,98.2,97.7,0.345,18.45,18.7,18.19,2.124,2.13,322.3,6.65,3.288,0,10.86,-0.0004532468,-0.0005825641,2.5E-07
"2018-02-19 02:45:00",34150,"CKVY",12.48,18.78,18.76,18.91,18.66,97.8,97.8,97.7,0.345,18.22,18.37,18.1,2.05,2.062,326.2,4.89,2.411,0,10.86,-0.0004066071,-0.0005061474,2.5E-07
"2018-02-19 02:50:00",34151,"CKVY",12.49,18.85,18.77,18.91,18.6,97.8,97.9,97.7,0.346,18.25,18.39,18.08,1.758,1.935,319.2,4.368,2.192,0,10.86,-0.0004066071,-0.0005061474,2.5E-07
"2018-02-19 02:55:00",34152,"CKVY",12.49,18.66,18.74,18.91,18.6,97.7,97.9,97.7,0.343,18.21,18.38,18.07,1.658,1.676,321.9,4.655,2.192,0,10.86,-0.0004066071,-0.0005061474,2.5E-07
"2018-02-19 03:00:00",34153,"CKVY",12.5,18.66,18.68,18.78,18.54,97.8,97.8,97.6,0.343,18.14,18.26,18,1.638,1.643,319.5,9.06,2.411,0,10.86,-0.0004241442,-0.0005365016,2.5E-07
"2018-02-19 03:05:00",34154,"CKVY",12.49,18.66,18.65,18.78,18.47,97.7,97.8,97.6,0.342,18.12,18.27,17.94,1.642,1.627,298.4,2.901,2.192,0,10.86,-0.0004241442,-0.0005365016,2.5E-07
"2018-02-19 03:10:00",34155,"CKVY",12.5,18.47,18.52,18.66,18.41,97.6,97.7,97.5,0.339,17.94,18.1,17.81,1.643,1.637,299.4,3.298,2.411,0,10.86,-0.0004241442,-0.0005365016,2.5E-07
"2018-02-19 03:15:00",34156,"CKVY",12.49,18.41,18.4,18.54,18.23,97.5,97.6,97.3,0.338,17.8,17.95,17.61,1.832,1.724,311.3,8.55,3.069,0,10.86,-0.0004258659,-0.0005417467,2.5E-07
"2018-02-19 03:20:00",34157,"CKVY",12.49,18.47,18.41,18.54,18.29,97.6,97.6,97.4,0.339,17.83,17.97,17.67,2.121,1.992,330.3,2.821,2.85,0,10.86,-0.0004258659,-0.0005417467,2.5E-07
"2018-02-19 03:25:00",34158,"CKVY",12.48,18.54,18.52,18.66,18.41,97.6,97.7,97.5,0.34,17.95,18.11,17.83,2.4,2.251,329.5,4.185,3.069,0,10.86,-0.0004258659,-0.0005417467,2.5E-07
"2018-02-19 03:30:00",34159,"CKVY",12.49,18.54,18.55,18.66,18.41,97.6,97.7,97.5,0.34,17.98,18.1,17.85,2.419,2.423,321.6,5.401,2.85,0,10.86,-0.0003580106,-0.0004336449,2.5E-07
"2018-02-19 03:35:00",34160,"CKVY",12.49,18.66,18.59,18.72,18.41,97.6,97.7,97.5,0.342,18.02,18.16,17.85,2.637,2.48,341,9.27,4.165,0,10.86,-0.0003580106,-0.0004336449,2.5E-07
"2018-02-19 03:40:00",34161,"CKVY",12.47,18.78,18.77,18.91,18.54,97.6,97.8,97.6,0.344,18.22,18.37,17.96,3.206,2.921,0.864,4.853,6.138,0,10.86,-0.0003580106,-0.0004336449,2.5E-07
"2018-02-19 03:45:00",34162,"CKVY",12.49,18.66,18.73,18.84,18.6,97.6,97.7,97.5,0.342,18.16,18.3,18.02,3.733,3.491,4.354,8.26,5.261,0,10.86,-0.0002892102,-0.0003315088,2.5E-07
"2018-02-19 03:50:00",34163,"CKVY",12.48,18.78,18.73,18.85,18.6,97.6,97.7,97.6,0.344,18.17,18.29,18.03,4.162,3.998,6.356,8.62,5.918,0,10.86,-0.0002892102,-0.0003315088,2.5E-07
"2018-02-19 03:55:00",34164,"CKVY",12.47,18.85,18.8,18.91,18.66,97.7,97.8,97.6,0.345,18.25,18.37,18.1,4.31,4.295,358.4,11.77,6.357,0,10.86,-0.0002892102,-0.0003315088,2.5E-07
"2018-02-19 04:00:00",34165,"CKVY",12.49,18.85,18.86,18.97,18.72,97.8,97.8,97.6,0.345,18.32,18.44,18.16,4.459,4.359,354.2,10.83,6.576,0,10.86,-0.0002012305,-0.0002121879,2.5E-07
"2018-02-19 04:05:00",34166,"CKVY",12.48,18.91,18.88,18.97,18.72,97.9,97.9,97.7,0.347,18.36,18.47,18.19,4.174,4.364,352.8,10.08,5.699,0,10.87,-0.0002012305,-0.0002121879,2.5E-07
"2018-02-19 04:10:00",34167,"CKVY",12.49,18.91,18.91,19.03,18.78,97.9,97.9,97.8,0.347,18.41,18.53,18.28,3.494,3.782,335.7,7.053,3.288,0,10.87,-0.0002012305,-0.0002121879,2.5E-07
"2018-02-19 04:15:00",34168,"CKVY",12.49,18.84,18.88,18.97,18.78,97.8,97.9,97.8,0.346,18.36,18.46,18.25,2.883,3.196,328.6,6.406,3.507,0,10.87,-0.0002400741,-0.0002626843,2.5E-07
"2018-02-19 04:20:00",34169,"CKVY",12.49,18.84,18.85,18.97,18.72,97.9,97.9,97.7,0.346,18.33,18.45,18.19,2.755,2.761,330.5,5.641,3.946,0,10.87,-0.0002400741,-0.0002626843,2.5E-07
"2018-02-19 04:25:00",34170,"CKVY",12.46,18.85,18.88,18.97,18.72,97.9,98,97.8,0.346,18.38,18.49,18.22,2.757,2.766,311.9,7.26,3.507,0,10.87,-0.0002400741,-0.0002626843,2.5E-07
"2018-02-19 04:30:00",34171,"CKVY",12.48,18.78,18.84,19.03,18.72,97.9,98,97.8,0.345,18.34,18.54,18.21,2.785,2.73,311.8,6.689,4.384,0,10.87,-0.00032333,-0.0003788634,2.5E-07
"2018-02-19 04:35:00",34172,"CKVY",12.48,18.91,18.85,18.91,18.72,98,98,97.8,0.347,18.36,18.42,18.21,2.717,2.771,317.7,7.22,3.946,0,10.88,-0.00032333,-0.0003788634,2.5E-07
"2018-02-19 04:40:00",34173,"CKVY",12.48,18.85,18.88,18.97,18.78,97.9,98,97.8,0.346,18.38,18.47,18.27,2.951,2.818,331.3,6.675,4.165,0,10.88,-0.00032333,-0.0003788634,2.5E-07
"2018-02-19 04:45:00",34174,"CKVY",12.47,18.91,18.89,18.97,18.78,97.8,97.9,97.8,0.347,18.39,18.47,18.27,3.021,3.046,334.8,6.226,3.726,0,10.88,-0.0003133306,-0.0003641817,2.5E-07
"2018-02-19 04:50:00",34175,"CKVY",12.48,18.85,18.89,19.03,18.78,97.9,98,97.8,0.346,18.39,18.53,18.28,2.889,2.891,352.7,8.52,3.946,0,10.88,-0.0003133306,-0.0003641817,2.5E-07
"2018-02-19 04:55:00",34176,"CKVY",12.48,18.91,18.89,19.03,18.78,97.8,97.9,97.7,0.346,18.37,18.51,18.25,3.014,2.932,4.223,4.758,4.822,0,10.88,-0.0003133306,-0.0003641817,2.5E-07
"2018-02-19 05:00:00",34177,"CKVY",12.48,18.91,18.95,19.03,18.84,97.9,97.9,97.8,0.347,18.44,18.53,18.33,3.178,3.056,2.757,5.807,4.822,0,10.88,-0.0003038359,-0.0003507478,2.5E-07
"2018-02-19 05:05:00",34178,"CKVY",12.48,19.03,18.95,19.03,18.84,97.8,97.9,97.8,0.348,18.44,18.54,18.32,3.577,3.403,1.492,7.4,5.48,0,10.89,-0.0003038359,-0.0003507478,2.5E-07
"2018-02-19 05:10:00",34179,"CKVY",12.48,19.03,18.98,19.03,18.85,97.8,97.9,97.8,0.348,18.47,18.53,18.33,3.724,3.685,359,7.042,4.822,0,10.89,-0.0003038359,-0.0003507478,2.5E-07
"2018-02-19 05:15:00",34180,"CKVY",12.47,18.97,18.99,19.09,18.91,97.9,97.9,97.8,0.348,18.48,18.59,18.38,3.921,3.839,356.2,9.13,5.261,0,10.89,-0.0002523914,-0.0002790109,2.5E-07
"2018-02-19 05:20:00",34181,"CKVY",12.48,19.03,19.01,19.16,18.91,97.9,98,97.8,0.349,18.51,18.66,18.4,4.136,4.058,358.6,8.62,6.138,0,10.89,-0.0002523914,-0.0002790109,2.5E-07
"2018-02-19 05:25:00",34182,"CKVY",12.48,19.03,19.04,19.16,18.91,98,98,97.9,0.349,18.55,18.69,18.41,3.992,4.093,353.9,9.61,5.042,0,10.89,-0.0002523914,-0.0002790109,2.5E-07
"2018-02-19 05:30:00",34183,"CKVY",12.48,19.15,19.1,19.22,18.97,98.1,98.1,98,0.351,18.64,18.75,18.49,3.666,3.824,347.5,10.33,5.48,0,10.9,-0.0002364519,-0.0002572051,2.5E-07
"2018-02-19 05:35:00",34184,"CKVY",12.47,19.15,19.13,19.22,18.97,98.1,98.2,98,0.351,18.68,18.77,18.5,3.317,3.496,344,9.43,5.918,0,10.9,-0.0002364519,-0.0002572051,2.5E-07
"2018-02-19 05:40:00",34185,"CKVY",12.48,19.15,19.15,19.28,19.03,98.1,98.2,98,0.351,18.71,18.84,18.58,3.171,3.195,330.5,6.822,4.384,0,10.9,-0.0002364519,-0.0002572051,2.5E-07
"2018-02-19 05:45:00",34186,"CKVY",12.48,19.16,19.17,19.28,19.03,98.3,98.3,98.1,0.352,18.74,18.86,18.59,3.087,3.154,320.4,6.601,3.726,0,10.9,-0.0002972281,-0.0003392254,2.5E-07
"2018-02-19 05:50:00",34187,"CKVY",12.47,19.28,19.22,19.34,19.03,98.3,98.4,98.2,0.354,18.81,18.94,18.62,2.839,2.948,318.5,5.971,3.507,0,10.91,-0.0002972281,-0.0003392254,2.5E-07
"2018-02-19 05:55:00",34188,"CKVY",12.48,19.34,19.3,19.4,19.15,98.5,98.5,98.2,0.355,18.91,19.03,18.74,2.434,2.733,295.3,39.55,3.726,0,10.91,-0.0002972281,-0.0003392254,2.5E-07
"2018-02-19 06:00:00",34189,"CKVY",12.48,19.28,19.36,19.46,19.28,98.3,98.5,98.3,0.354,18.97,19.09,18.88,2.214,2.276,329.2,12.05,3.288,0,10.91,-0.0003610342,-0.0004304201,2.5E-07
"2018-02-19 06:05:00",34190,"CKVY",12.48,19.34,19.3,19.4,19.16,98.3,98.4,98.2,0.355,18.89,19.02,18.74,2.585,2.357,346.8,10.08,5.699,0,10.91,-0.0003610342,-0.0004304201,2.5E-07
"2018-02-19 06:10:00",34191,"CKVY",12.47,19.28,19.29,19.4,19.15,98.2,98.4,98.2,0.354,18.88,19.01,18.72,3.181,2.819,351.6,9.99,5.48,0,10.92,-0.0003610342,-0.0004304201,2.5E-07
"2018-02-19 06:15:00",34192,"CKVY",12.48,19.28,19.24,19.34,19.09,98.2,98.3,98.1,0.354,18.81,18.92,18.65,3.792,3.54,345.7,10.64,5.261,0,10.92,-0.0003347717,-0.0003921228,2.5E-07
"2018-02-19 06:20:00",34193,"CKVY",12.48,19.22,19.2,19.34,19.09,98.1,98.2,98.1,0.352,18.76,18.9,18.65,3.89,3.88,344.5,7.965,5.48,0,10.92,-0.0003347717,-0.0003921228,2.5E-07
"2018-02-19 06:25:00",34194,"CKVY",12.48,19.09,19.16,19.28,19.03,98.2,98.2,98.1,0.351,18.72,18.84,18.6,4.108,3.99,352.6,7.299,6.357,0,10.92,-0.0003347717,-0.0003921228,2.5E-07
"2018-02-19 06:30:00",34195,"CKVY",12.48,19.15,19.17,19.28,19.09,98.2,98.3,98.1,0.352,18.74,18.87,18.65,4.119,4.088,353.3,7.134,5.261,0,10.92,-0.000251495,-0.0002763073,2.5E-07
"2018-02-19 06:35:00",34196,"CKVY",12.47,19.16,19.17,19.28,19.03,98.2,98.3,98.1,0.352,18.74,18.87,18.61,4.321,4.233,354.5,10.63,6.138,0,10.92,-0.000251495,-0.0002763073,2.5E-07
"2018-02-19 06:40:00",34197,"CKVY",12.48,19.09,19.14,19.28,19.03,98.2,98.2,98.1,0.351,18.71,18.84,18.58,4.334,4.321,350.9,8.67,6.576,0,10.93,-0.000251495,-0.0002763073,2.5E-07
"2018-02-19 06:45:00",34198,"CKVY",12.48,19.03,19.1,19.22,18.97,98.1,98.2,98,0.349,18.66,18.78,18.52,4.592,4.457,1.634,9.52,7.234,0,10.93,-0.0002294962,-0.000247351,2.5E-07
"2018-02-19 06:50:00",34199,"CKVY",12.48,19.15,19.09,19.22,18.91,98.1,98.1,98,0.351,18.63,18.76,18.46,4.313,4.5,8.37,11.98,5.48,0,10.93,-0.0002294962,-0.000247351,2.5E-07
"2018-02-19 06:55:00",34200,"CKVY",12.48,19.15,19.13,19.22,18.97,98.1,98.2,98,0.351,18.67,18.76,18.5,3.544,3.982,9.19,14.93,4.603,0,10.93,-0.0002294962,-0.000247351,2.5E-07
"2018-02-19 07:00:00",34201,"CKVY",12.48,19.16,19.15,19.28,19.03,98.2,98.2,98,0.352,18.72,18.85,18.58,2.487,3.005,355.5,9.39,3.069,0.01588212,10.93,-0.0002547009,-0.000281205,5.160793E-06
"2018-02-19 07:05:00",34202,"CKVY",12.47,19.15,19.15,19.28,18.97,98.1,98.2,98.1,0.351,18.71,18.85,18.53,1.655,2.008,351.9,18.83,2.411,0.1156974,10.94,-0.0002547009,-0.000281205,5.160793E-06
"2018-02-19 07:10:00",34203,"CKVY",12.48,19.09,19.13,19.22,19.03,98.1,98.2,98,0.35,18.68,18.78,18.56,1.899,1.668,0.909,10.45,4.384,0.3443726,10.94,-0.0002547009,-0.000281205,5.160793E-06
"2018-02-19 07:15:00",34204,"CKVY",12.48,19.16,19.15,19.28,19.03,98.2,98.2,98,0.352,18.7,18.85,18.56,2.014,2.017,340.6,9.36,3.507,0.7769342,10.94,-0.0003925289,-0.0004919372,0.002788523
"2018-02-19 07:20:00",34205,"CKVY",12.48,19.16,19.17,19.28,19.03,98.2,98.3,98.1,0.352,18.74,18.85,18.61,2.32,2.174,324.1,11.05,3.726,1.392185,10.94,-0.0003925289,-0.0004919372,0.002788523
"2018-02-19 07:25:00",34206,"CKVY",12.48,19.15,19.19,19.28,19.03,98.1,98.3,98,0.351,18.76,18.87,18.6,1.824,2.139,299.6,27.66,3.069,2.285014,10.94,-0.0003925289,-0.0004919372,0.002788523
"2018-02-19 07:30:00",34207,"CKVY",12.48,18.78,19.04,19.28,18.72,97.5,98.1,97.5,0.344,18.53,18.83,18.12,1.851,1.768,222.9,26.43,3.069,3.777892,10.94,-0.0008773326,-0.0008515953,0.01062344
"2018-02-19 07:35:00",34208,"CKVY",12.47,18.6,18.68,18.91,18.54,97.2,97.5,97.1,0.34,18.04,18.29,17.86,1.742,1.83,169.3,10.76,2.85,5.807427,10.95,-0.0008773326,-0.0008515953,0.01062344
"2018-02-19 07:40:00",34209,"CKVY",12.47,18.54,18.61,18.72,18.47,97.3,97.4,97.2,0.339,17.96,18.09,17.81,1.38,1.53,239.3,68.74,1.315,8.24042,10.95,-0.0008773326,-0.0008515953,0.01062344
"2018-02-19 07:45:00",34210,"CKVY",12.46,18.47,18.49,18.6,18.41,97.1,97.3,97.1,0.338,17.82,17.94,17.72,0.732,1.088,224.4,11.86,0.658,11.35255,10.95,-0.0009104378,-0.0008820085,0.02560227
"2018-02-19 07:50:00",34211,"CKVY",12.47,18.47,18.55,18.72,18.41,97.1,97.4,97.1,0.338,17.91,18.09,17.75,0.197,0.4,289.6,70.57,1.754,15.72759,10.95,-0.0009104378,-0.0008820085,0.02560227
"2018-02-19 07:55:00",34212,"CKVY",12.48,18.47,18.48,18.6,18.35,97,97.1,96.9,0.337,17.78,17.89,17.66,0.407,0.357,29.9,16.04,1.973,21.65594,10.95,-0.0009104378,-0.0008820085,0.02560227
"2018-02-19 08:00:00",34213,"CKVY",12.48,18.78,18.71,18.91,18.47,97.4,97.4,96.9,0.343,18.03,18.28,17.75,1.433,0.912,327.6,9.76,4.165,29.37105,10.96,-0.0002739706,-0.0002564034,0.0551385
"2018-02-19 08:05:00",34214,"CKVY",12.47,18.91,18.9,19.03,18.78,96.9,97.4,96.9,0.343,18.23,18.39,18.06,2.674,2.074,342.1,10.82,5.48,39.88844,10.96,-0.0002739706,-0.0002564034,0.0551385
"2018-02-19 08:10:00",34215,"CKVY",12.47,18.72,18.83,18.97,18.66,96.6,97,96.5,0.339,18.06,18.24,17.84,3.995,3.295,340.1,10.64,8.11,52.41146,10.96,-0.0002739706,-0.0002564034,0.0551385
"2018-02-19 08:15:00",34216,"CKVY",12.48,18.66,18.68,18.78,18.54,96.4,96.6,96.4,0.338,17.84,17.97,17.68,4.702,4.385,335.5,11.55,8.11,64.43699,10.96,0.001489538,0.001778219,0.09356364
"2018-02-19 08:20:00",34217,"CKVY",12.47,18.41,18.51,18.72,18.35,96,96.4,96,0.333,17.6,17.85,17.4,5.481,5.152,339.2,11.61,10.52,72.7274,10.96,0.001489538,0.001778219,0.09356364
"2018-02-19 08:25:00",34218,"CKVY",12.48,18.29,18.38,18.54,18.23,95.8,96.1,95.7,0.331,17.42,17.6,17.21,5.937,5.726,328.8,11.62,8.99,78.48265,10.96,0.001489538,0.001778219,0.09356364
"2018-02-19 08:30:00",34219,"CKVY",12.48,18.29,18.29,18.41,18.16,95.7,95.8,95.7,0.33,17.28,17.41,17.13,6.391,6.097,328.4,9.84,9.43,85.01369,10.96,0.003389578,0.003966989,0.1347147
"2018-02-19 08:35:00",34220,"CKVY",12.48,18.29,18.23,18.35,18.1,95.6,95.7,95.5,0.33,17.18,17.32,17.04,6.826,6.643,326.4,7.209,11.62,94.22188,10.96,0.003389578,0.003966989,0.1347147
"2018-02-19 08:40:00",34221,"CKVY",12.48,18.17,18.23,18.35,18.04,95.3,95.7,95.2,0.327,17.15,17.32,16.89,7.32,6.993,324,10.1,13.59,104.6744,10.96,0.003389578,0.003966989,0.1347147
"2018-02-19 08:45:00",34222,"CKVY",12.48,17.92,18.07,18.23,17.79,95,95.4,94.9,0.323,16.92,17.12,16.61,8.08,7.639,321.4,8.55,13.15,113.6329,10.96,0.004968746,0.005750739,0.1766313
"2018-02-19 08:50:00",34223,"CKVY",12.48,17.92,17.91,18.04,17.79,95,95.1,94.9,0.323,16.72,16.87,16.59,8.24,8.13,321.6,9.27,12.28,121.4619,10.97,0.004968746,0.005750739,0.1766313
"2018-02-19 08:55:00",34224,"CKVY",12.49,17.85,17.9,18.04,17.73,94.8,95.1,94.8,0.321,16.69,16.85,16.51,8.25,8.31,325.2,8.92,10.74,130.1577,10.97,0.004968746,0.005750739,0.1766313
"2018-02-19 09:00:00",34225,"CKVY",12.47,17.55,17.67,17.92,17.48,94.6,94.9,94.5,0.316,16.4,16.68,16.18,8.13,8.3,322.2,8.64,12.93,138.4138,10.97,0.006297438,0.007258428,0.2183516
"2018-02-19 09:05:00",34226,"CKVY",12.49,17.42,17.48,17.67,17.3,94.4,94.7,94.4,0.314,16.17,16.4,15.96,8.35,8.16,323,7.952,12.06,144.3498,10.97,0.006297438,0.007258428,0.2183516
"2018-02-19 09:10:00",34227,"CKVY",12.49,17.3,17.3,17.42,17.11,94.3,94.5,94.2,0.312,15.95,16.1,15.74,8.71,8.53,318.7,8.34,12.28,147.5879,10.97,0.006297438,0.007258428,0.2183516
"2018-02-19 09:15:00",34228,"CKVY",12.49,17.36,17.29,17.42,17.17,94.2,94.4,94.1,0.312,15.92,16.09,15.77,8.71,8.74,321.9,8.85,11.4,151.9689,10.97,0.00726647,0.008340867,0.259221
"2018-02-19 09:20:00",34229,"CKVY",12.49,17.36,17.37,17.48,17.17,94.2,94.5,94.2,0.312,16.01,16.16,15.8,8.04,8.39,325,9.04,10.52,159.9007,10.97,0.00726647,0.008340867,0.259221
"2018-02-19 09:25:00",34230,"CKVY",12.49,17.36,17.34,17.48,17.17,94.1,94.2,93.9,0.312,15.92,16.08,15.77,7.507,7.843,323.2,8.59,12.28,169.591,10.97,0.00726647,0.008340867,0.259221
"2018-02-19 09:30:00",34231,"CKVY",12.49,17.36,17.35,17.48,17.17,93.8,94.1,93.7,0.311,15.89,16.06,15.69,6.974,7.13,326.5,9.08,10.74,177.9615,10.97,0.008815439,0.009975813,0.2985397
"2018-02-19 09:35:00",34232,"CKVY",12.49,17.3,17.28,17.42,17.11,93.6,93.8,93.6,0.31,15.78,15.95,15.61,7.192,7.066,326.9,8.32,11.4,183.6094,10.97,0.008815439,0.009975813,0.2985397
"2018-02-19 09:40:00",34233,"CKVY",12.49,17.17,17.25,17.42,17.11,93.4,93.8,93.3,0.307,15.7,15.92,15.52,7.5,7.247,324.1,9.17,13.15,185.3217,10.97,0.008815439,0.009975813,0.2985397
"2018-02-19 09:45:00",34234,"CKVY",12.5,17.3,17.25,17.36,17.11,93.2,93.6,93.2,0.308,15.66,15.8,15.49,7.827,7.725,326,7.218,11.62,189.6044,10.97,0.009843754,0.01109693,0.3361546
"2018-02-19 09:50:00",34235,"CKVY",12.5,17.36,17.37,17.55,17.17,93.1,93.4,93,0.308,15.75,15.96,15.49,7.983,7.901,323.1,9.84,11.62,197.3441,10.97,0.009843754,0.01109693,0.3361546
"2018-02-19 09:55:00",34236,"CKVY",12.5,17.17,17.25,17.42,17.11,92.8,93.1,92.7,0.305,15.52,15.75,15.35,8.68,8.33,322.2,8.18,17.1,207.3198,10.97,0.009843754,0.01109693,0.3361546
"2018-02-19 10:00:00",34237,"CKVY",12.5,17.24,17.18,17.3,17.05,92.5,92.8,92.4,0.305,15.41,15.56,15.25,9.24,8.98,322.1,9.09,15.56,213.0253,10.97,0.01075883,0.01219395,0.3716818
"2018-02-19 10:05:00",34238,"CKVY",12.5,17.17,17.21,17.42,17.11,92.1,92.5,92,0.303,15.37,15.6,15.19,9.71,9.5,324.4,9.7,15.12,215.7366,10.97,0.01075883,0.01219395,0.3716818
"2018-02-19 10:10:00",34239,"CKVY",12.48,17.36,17.23,17.36,17.05,91.9,92.1,91.7,0.305,15.29,15.45,15.08,9.56,9.7,321.3,8.25,12.93,220.188,10.97,0.01075883,0.01219395,0.3716818
"2018-02-19 10:15:00",34240,"CKVY",12.5,17.42,17.34,17.42,17.17,91.4,92,91.2,0.304,15.34,15.49,15.18,9.44,9.47,327,9.09,13.15,229.6187,10.97,0.01166247,0.0133221,0.4049368
"2018-02-19 10:20:00",34241,"CKVY",12.5,17.42,17.42,17.55,17.3,91,91.4,91,0.303,15.3,15.48,15.11,9.68,9.53,327.5,9.42,13.59,245.4508,10.97,0.01166247,0.0133221,0.4049368
"2018-02-19 10:25:00",34242,"CKVY",12.51,17.48,17.34,17.48,17.17,91.2,91.2,90.8,0.304,15.15,15.35,14.96,9.77,9.81,328.6,8.94,14.03,256.4316,10.97,0.01166247,0.0133221,0.4049368
"2018-02-19 10:30:00",34243,"CKVY",12.51,17.42,17.41,17.55,17.24,90.4,91.2,90.4,0.3,15.18,15.35,15.02,9.89,9.82,325.4,9,14.47,259.6779,10.98,0.01298268,0.01485715,0.4356105
"2018-02-19 10:35:00",34244,"CKVY",12.5,17.61,17.51,17.61,17.36,90.1,90.5,90,0.302,15.14,15.29,14.99,9.72,9.84,325.9,7.942,14.47,265.9505,10.97,0.01298268,0.01485715,0.4356105
"2018-02-19 10:40:00",34245,"CKVY",12.51,17.61,17.65,17.79,17.48,90.1,90.4,89.8,0.302,15.24,15.45,15.07,9.52,9.45,325.7,9.35,14.03,284.3039,10.98,0.01298268,0.01485715,0.4356105
"2018-02-19 10:45:00",34246,"CKVY",12.5,17.48,17.53,17.67,17.36,90.1,90.3,89.9,0.3,15.12,15.29,14.95,9.64,9.55,328.2,9.22,13.59,296.7528,10.98,0.01475169,0.01683438,0.4635229
"2018-02-19 10:50:00",34247,"CKVY",12.5,17.67,17.54,17.79,17.36,90.3,90.3,90,0.303,15.16,15.43,14.92,9.51,9.62,325.9,9.21,12.28,289.6901,10.98,0.01475169,0.01683438,0.4635229
"2018-02-19 10:55:00",34248,"CKVY",12.51,17.67,17.74,17.92,17.61,89.4,90.3,89.3,0.3,15.31,15.5,15,9.49,9.44,327.9,8.67,19.07,282.2665,10.98,0.01475169,0.01683438,0.4635229
"2018-02-19 11:00:00",34249,"CKVY",12.52,17.55,17.64,17.79,17.48,89.2,89.5,89.1,0.298,15.03,15.23,14.82,10,9.79,331.7,7.77,17.32,296.5303,10.98,0.01560917,0.01778257,0.4885265
"2018-02-19 11:05:00",34250,"CKVY",12.5,17.42,17.56,17.73,17.3,89.4,89.6,89,0.297,14.95,15.17,14.66,10.65,10.29,331.6,9.29,17.97,318.284,10.98,0.01560917,0.01778257,0.4885265
"2018-02-19 11:10:00",34251,"CKVY",12.51,17.67,17.59,17.67,17.42,89.1,89.8,88.9,0.299,15,15.18,14.75,10.37,10.66,334.7,11.16,12.71,316.9424,10.98,0.01560917,0.01778257,0.4885265
"2018-02-19 11:15:00",34252,"CKVY",12.51,17.61,17.56,17.67,17.42,87.8,89.2,87.8,0.294,14.79,15.01,14.55,10.08,10.21,335.5,9.12,14.25,301.3324,10.98,0.01488986,0.01716868,0.5106407
"2018-02-19 11:20:00",34253,"CKVY",12.5,17.85,17.65,17.92,17.42,86.5,87.8,86.5,0.293,14.47,14.67,14.24,9.92,10.09,339,10.92,16.66,292.0536,10.98,0.01488986,0.01716868,0.5106407
"2018-02-19 11:25:00",34254,"CKVY",12.53,18.29,18.08,18.35,17.79,84.8,86.6,84.5,0.293,14.48,14.71,14.19,10.08,9.95,335.6,10.02,12.49,311.0918,10.98,0.01488986,0.01716868,0.5106407
"2018-02-19 11:30:00",34255,"CKVY",12.52,18.22,18.27,18.41,18.1,83.3,84.8,83.1,0.287,14.17,14.61,13.92,10.42,10.29,334.3,10.33,18.63,352.4127,10.98,0.01914749,0.02215884,0.529776
"2018-02-19 11:35:00",34256,"CKVY",12.53,18.16,18.21,18.35,18.04,82.3,83.3,82.3,0.282,13.83,14.12,13.59,10.63,10.43,332.4,9.26,16.66,384.1188,10.98,0.01914749,0.02215884,0.529776
"2018-02-19 11:40:00",34257,"CKVY",12.52,18.16,18.12,18.22,17.91,82.4,82.7,81.7,0.283,13.64,13.84,13.31,11.57,11.14,329.3,12.1,22.36,390.8682,10.98,0.01914749,0.02215884,0.529776
"2018-02-19 11:45:00",34258,"CKVY",12.53,18.1,18.14,18.28,17.91,82,82.7,81.8,0.281,13.64,13.88,13.31,11.46,11.55,327.5,10.5,18.41,379.7419,10.98,0.01957487,0.02315046,0.5457472
"2018-02-19 11:50:00",34259,"CKVY",12.52,18.03,18.19,18.41,17.97,84.4,86.2,81.9,0.288,14.2,14.72,13.44,11,11.22,308.3,9.8,14.25,369.4109,10.98,0.01957487,0.02315046,0.5457472
"2018-02-19 11:55:00",34260,"CKVY",12.52,17.91,18,18.16,17.91,84.3,85.9,84.3,0.286,14.28,14.56,13.97,10.42,10.66,300.6,8.4,14.91,363.2092,10.98,0.01957487,0.02315046,0.5457472
"2018-02-19 12:00:00",34261,"CKVY",12.53,18.16,18.04,18.22,17.91,83.9,85.1,83.9,0.288,14.21,14.46,13.98,10.05,10.13,301.4,9.05,15.12,361.142,10.98,0.0190358,0.02222216,0.557681
"2018-02-19 12:05:00",34262,"CKVY",12.54,18.34,18.16,18.4,17.97,83.9,84,83.3,0.29,14.03,14.37,13.81,10.39,10.31,296.7,7.645,15.78,379.3574,10.98,0.0190358,0.02222216,0.557681
"2018-02-19 12:10:00",34263,"CKVY",12.54,18.53,18.42,18.65,18.22,83.4,83.9,82.6,0.291,14.15,14.52,13.84,10.52,10.59,301.8,13.09,14.47,420.8228,10.98,0.0190358,0.02222216,0.557681
"2018-02-19 12:15:00",34264,"CKVY",12.53,18.53,18.6,18.84,18.4,83.2,83.6,83,0.29,14.37,14.66,14.14,10.1,10.35,296.1,8.32,13.37,458.5675,10.98,0.02384611,0.02746983,0.5665447
"2018-02-19 12:20:00",34265,"CKVY",12.54,18.83,18.57,18.83,18.4,83,83.8,82.8,0.293,14.34,14.56,14.17,9.65,9.83,293.9,8.16,13.37,472.7292,10.98,0.02384611,0.02746983,0.5665447
"2018-02-19 12:25:00",34266,"CKVY",12.56,18.59,18.71,18.9,18.53,82.1,83,81.3,0.287,14.06,14.53,13.85,9.55,9.43,292,7.497,13.81,476.502,10.98,0.02384611,0.02746983,0.5665447
"2018-02-19 12:30:00",34267,"CKVY",12.56,18.65,18.65,18.78,18.53,82.1,82.7,81.7,0.288,14.11,14.37,13.88,9.93,9.76,288.1,6.347,12.71,484.229,10.98,0.0254828,0.02925362,0.5719411
"2018-02-19 12:35:00",34268,"CKVY",12.56,18.84,18.77,19.02,18.53,81.9,82.5,81.1,0.289,14.16,14.47,13.82,9.97,9.95,291.5,14.4,14.47,496.3605,10.98,0.0254828,0.02925362,0.5719411
"2018-02-19 12:40:00",34269,"CKVY",12.57,18.65,18.71,18.84,18.59,80.4,82,80.4,0.282,13.95,14.23,13.55,10.61,10.34,291,6.279,15.56,508.4362,10.98,0.0254828,0.02925362,0.5719411
"2018-02-19 12:45:00",34270,"CKVY",12.56,18.65,18.73,18.9,18.59,79.74,80.9,79.53,0.279,13.6,14.01,13.37,11.23,10.94,288.4,5.796,15.34,526.8414,10.98,0.02723548,0.03138249,0.5740104
"2018-02-19 12:50:00",34271,"CKVY",12.57,18.65,18.69,18.83,18.53,79.74,80.6,79.53,0.279,13.56,13.85,13.31,11.7,11.45,290,6.255,14.25,540.2729,10.98,0.02723548,0.03138249,0.5740104
"2018-02-19 12:55:00",34272,"CKVY",12.57,18.71,18.73,18.9,18.59,80.6,80.7,79.74,0.283,13.65,13.94,13.45,11.04,11.38,287.7,6.451,12.49,536.3426,10.98,0.02723548,0.03138249,0.5740104
"2018-02-19 13:00:00",34273,"CKVY",12.56,18.9,18.83,19.02,18.59,79.29,80.7,79.26,0.281,13.67,13.94,13.42,10.13,10.61,294.3,7.785,13.15,519.4382,10.98,0.02610383,0.03044081,0.572602
"2018-02-19 13:05:00",34274,"CKVY",12.56,18.9,18.91,19.14,18.71,79.19,79.98,78.43,0.28,13.55,13.93,13.18,9.15,9.64,300.7,7.976,10.96,511.5608,10.98,0.02610383,0.03044081,0.572602
"2018-02-19 13:10:00",34275,"CKVY",12.57,18.77,18.84,19.14,18.53,79.29,79.88,78.5,0.279,13.47,13.94,13.07,8.5,8.84,292.8,6.961,10.74,510.394,10.98,0.02610383,0.03044081,0.572602
"2018-02-19 13:15:00",34276,"CKVY",12.58,18.77,18.85,18.96,18.71,78.26,79.26,77.78,0.276,13.29,13.53,12.96,8.45,8.45,292.3,6.414,11.62,509.045,10.98,0.0274872,0.03173247,0.5676539
"2018-02-19 13:20:00",34277,"CKVY",12.57,19.14,19,19.21,18.77,77.16,78.78,76.78,0.276,13.23,13.64,12.82,8.55,8.5,295.2,7.046,11.62,508.0823,10.98,0.0274872,0.03173247,0.5676539
"2018-02-19 13:25:00",34278,"CKVY",12.58,18.96,19.06,19.27,18.9,75.06,77.47,75.06,0.267,12.8,13.36,12.36,8.85,8.67,296.3,7.397,12.28,512.0022,10.98,0.0274872,0.03173247,0.5676539
"2018-02-19 13:30:00",34279,"CKVY",12.59,19.39,19.24,19.58,18.83,74.48,75.79,74.48,0.269,12.67,13.04,12.2,8.42,8.65,298.7,7.587,11.62,519.4919,10.98,0.02912443,0.03375346,0.559453
"2018-02-19 13:35:00",34280,"CKVY",12.57,19.39,19.5,19.7,19.27,74.44,75.71,73.79,0.269,12.78,13.25,12.29,8.09,8.23,298.6,8.4,9.43,528.335,10.98,0.02912443,0.03375346,0.559453
"2018-02-19 13:40:00",34281,"CKVY",12.58,19.26,19.28,19.45,19.08,74.44,74.85,73.72,0.268,12.47,12.67,12.26,7.776,7.97,294.3,7.069,11.18,520.0845,10.98,0.02912443,0.03375346,0.559453
"2018-02-19 13:45:00",34282,"CKVY",12.58,19.32,19.46,19.63,19.2,71.65,75.47,71.65,0.258,12.63,13.08,11.57,7.602,7.527,298,11.41,11.18,497.0769,10.98,0.02802823,0.03272392,0.5476773
"2018-02-19 13:50:00",34283,"CKVY",12.57,19.01,19.05,19.45,18.83,74.02,74.71,71.21,0.263,11.89,12.3,11.46,8.2,7.919,290.5,6.716,11.84,459.3994,10.98,0.02802823,0.03272392,0.5476773
"2018-02-19 13:55:00",34284,"CKVY",12.57,19.2,19.14,19.32,18.89,72.47,74.02,72.3,0.26,11.88,12.1,11.65,8.24,8.22,299.8,7.138,11.18,431.5863,10.98,0.02802823,0.03272392,0.5476773
"2018-02-19 14:00:00",34285,"CKVY",12.56,19.44,19.26,19.44,19.13,72.47,73.4,71.62,0.263,11.88,12.16,11.49,8.32,8.45,297.1,8.49,10.96,416.4655,10.98,0.0247794,0.02953186,0.5328059
"2018-02-19 14:05:00",34286,"CKVY",12.55,19.13,19.23,19.44,19.01,72.23,72.65,70.79,0.258,11.54,12.08,11.1,8.23,8.19,286.7,8.68,12.71,409.7979,10.98,0.0247794,0.02953186,0.5328059
"2018-02-19 14:10:00",34287,"CKVY",12.55,18.76,18.93,19.26,18.64,70.76,72.44,70.1,0.249,11.16,11.83,10.6,9.15,8.66,282.3,6.752,13.37,407.1026,10.98,0.0247794,0.02953186,0.5328059
"2018-02-19 14:15:00",34288,"CKVY",12.55,18.64,18.68,18.89,18.52,73.06,73.57,70.72,0.256,11.2,11.64,10.78,10.35,9.73,284.2,7.274,14.91,400.1242,10.97,0.02376312,0.0287562,0.5145497
"2018-02-19 14:20:00",34289,"CKVY",12.55,18.52,18.55,18.7,18.27,73.64,74.12,72.96,0.257,11.53,11.75,11.26,11,10.75,291.5,6.687,15.12,393.4591,10.97,0.02376312,0.0287562,0.5145497
"2018-02-19 14:25:00",34290,"CKVY",12.55,18.52,18.53,18.64,18.39,72.92,74.16,71.92,0.254,11.33,11.77,10.97,11.07,11,293.5,7.299,15.34,386.3003,10.97,0.02376312,0.0287562,0.5145497
"2018-02-19 14:30:00",34291,"CKVY",12.53,18.64,18.63,18.76,18.45,72.92,74.02,72.58,0.255,11.47,11.84,11.2,10.44,10.69,300.4,8.32,13.37,381.1892,10.97,0.02163246,0.02665593,0.4927322
"2018-02-19 14:35:00",34292,"CKVY",12.54,18.45,18.51,18.7,18.33,74.43,74.5,72.2,0.259,11.39,11.77,10.95,10.32,10.38,302.6,7.538,15.56,378.4607,10.97,0.02163246,0.02665593,0.4927322
"2018-02-19 14:40:00",34293,"CKVY",12.54,18.39,18.39,18.52,18.27,74.74,74.85,72.51,0.259,11.4,11.85,10.98,10.26,10.42,298.7,9.4,16.66,374.5811,10.97,0.02163246,0.02665593,0.4927322
"2018-02-19 14:45:00",34294,"CKVY",12.54,18.27,18.38,18.52,18.21,74.02,75.81,73.95,0.255,11.81,12.1,11.37,10.51,10.31,298.8,8.45,15.78,364.085,10.97,0.02037422,0.02512149,0.4678903
"2018-02-19 14:50:00",34295,"CKVY",12.52,18.14,18.24,18.39,18.08,74.78,75.05,73.47,0.256,11.36,11.69,11.13,10.87,10.72,299,7.874,16.66,344.3025,10.97,0.02037422,0.02512149,0.4678903
"2018-02-19 14:55:00",34296,"CKVY",12.53,17.9,18.07,18.27,17.9,76.53,76.53,74.67,0.26,11.65,11.89,11.35,10.89,10.78,302.7,7.679,15.78,323.3064,10.96,0.02037422,0.02512149,0.4678903
"2018-02-19 15:00:00",34297,"CKVY",12.52,17.9,17.94,18.08,17.77,73.3,76.49,73.02,0.249,11.21,11.87,10.66,11.36,11.22,297.5,7.575,16.22,308.5901,10.96,0.01774496,0.02230875,0.440238
"2018-02-19 15:05:00",34298,"CKVY",12.52,17.96,17.9,18.02,17.77,72.99,73.95,72.41,0.248,10.81,11.09,10.41,11.13,11.16,299.8,7.926,15.34,301.3061,10.96,0.01774496,0.02230875,0.440238
"2018-02-19 15:10:00",34299,"CKVY",12.51,17.96,17.88,18.02,17.65,72.41,73.37,72.17,0.246,10.57,10.93,10.3,11.42,11.29,295.2,6.84,17.32,296.9835,10.96,0.01774496,0.02230875,0.440238
"2018-02-19 15:15:00",34300,"CKVY",12.52,18.02,17.96,18.08,17.77,69.38,72.44,69.28,0.237,10.2,10.6,9.61,12.16,11.62,295.5,7.63,21.04,292.5849,10.96,0.01729486,0.02223407,0.4101568
"2018-02-19 15:20:00",34301,"CKVY",12.51,18.08,18.09,18.27,17.9,70,70.38,68.21,0.239,9.7,10.13,9.35,12.87,12.69,300.5,8.98,18.85,287.4776,10.96,0.01729486,0.02223407,0.4101568
"2018-02-19 15:25:00",34302,"CKVY",12.52,18.21,18.22,18.39,18.02,68.76,71,67.22,0.236,9.83,10.32,9.22,12.8,12.89,310,8.51,16.88,280.8369,10.96,0.01729486,0.02223407,0.4101568
"2018-02-19 15:30:00",34303,"CKVY",12.52,18.21,18.25,18.39,18.14,68.04,69.07,67.49,0.234,9.62,9.95,9.19,11.98,12.58,303,7.954,16.88,270.3802,10.96,0.016905,0.02264263,0.3774214
"2018-02-19 15:35:00",34304,"CKVY",12.51,18.08,18.28,18.45,18.02,68.49,68.66,66.6,0.234,9.39,9.77,8.97,11.89,11.73,308.1,8.88,19.29,260.5428,10.96,0.016905,0.02264263,0.3774214
"2018-02-19 15:40:00",34305,"CKVY",12.51,18.21,18.12,18.33,17.96,66.32,68.87,66.32,0.228,9.36,9.64,8.87,12.08,11.99,305.6,8.98,18.19,253.2399,10.96,0.016905,0.02264263,0.3774214
"2018-02-19 15:45:00",34306,"CKVY",12.51,18.58,18.45,18.64,18.15,60.93,66.29,60.69,0.213,7.871,8.91,7.165,12.95,12.54,300.1,7.831,18.19,246.5072,10.96,0.01652001,0.02255604,0.3422755
"2018-02-19 15:50:00",34307,"CKVY",12.51,18.71,18.43,18.77,18.09,61.18,65.16,60.76,0.215,7.966,8.59,7.298,12.88,12.99,305.9,7.346,17.97,239.6491,10.96,0.01652001,0.02255604,0.3422755
"2018-02-19 15:55:00",34308,"CKVY",12.51,17.78,18.14,18.77,17.66,68.26,68.5,61.24,0.23,8.64,9.18,7.543,13.07,12.84,297.7,8.14,19.29,232.0712,10.96,0.01652001,0.02255604,0.3422755
"2018-02-19 16:00:00",34309,"CKVY",12.51,17.6,17.63,17.91,17.47,70.25,71.76,67.74,0.235,9.58,9.99,8.83,12.53,12.81,304.2,8.56,17.54,224.7122,10.96,0.01529759,0.02138096,0.3047337
"2018-02-19 16:05:00",34310,"CKVY",12.5,17.6,17.64,17.78,17.47,69.15,70.42,68.98,0.232,9.45,9.68,9.13,12.09,12.3,311.3,7.979,16.44,215.9257,10.96,0.01529759,0.02138096,0.3047337
"2018-02-19 16:10:00",34311,"CKVY",12.5,17.41,17.45,17.66,17.16,69.36,70.8,68.47,0.23,9.2,9.43,8.98,11.78,11.95,306.5,8.14,17.54,205.4576,10.95,0.01529759,0.02138096,0.3047337
"2018-02-19 16:15:00",34312,"CKVY",12.5,16.98,17.12,17.41,16.92,71.49,71.83,69.29,0.233,9.24,9.52,8.96,12.06,11.88,305,7.451,17.1,195.0287,10.95,0.01278242,0.01789145,0.2651469
"2018-02-19 16:20:00",34313,"CKVY",12.49,16.92,16.9,17.04,16.73,71.7,72.66,71.46,0.233,9.47,9.65,9.23,12.5,12.25,304,8.14,17.54,184.8756,10.95,0.01278242,0.01789145,0.2651469
"2018-02-19 16:25:00",34314,"CKVY",12.5,16.92,16.96,17.16,16.79,70.46,71.94,69.39,0.229,9.13,9.42,8.76,12.82,12.8,304.7,7.608,19.51,175.4132,10.95,0.01278242,0.01789145,0.2651469
"2018-02-19 16:30:00",34315,"CKVY",12.5,16.98,17.19,17.84,16.92,70.29,70.6,68.67,0.229,8.99,9.41,8.69,12.81,12.85,316,13.58,18.19,166.7168,10.95,0.01121097,0.01615869,0.2242952
"2018-02-19 16:35:00",34316,"CKVY",12.49,16.67,16.89,17.04,16.67,71.18,71.28,69.57,0.229,8.88,9.09,8.68,12.41,12.7,304.7,8.18,15.56,157.8172,10.95,0.01121097,0.01615869,0.2242952
"2018-02-19 16:40:00",34317,"CKVY",12.49,16.55,16.79,16.98,16.55,70.42,71.15,68.33,0.225,8.53,9,8.18,12.45,12.38,299.7,8.3,19.73,147.3057,10.95,0.01121097,0.01615869,0.2242952
"2018-02-19 16:45:00",34318,"CKVY",12.49,16.42,16.5,16.67,16.36,70.87,71.53,70.42,0.226,8.72,8.9,8.57,12.47,12.39,306.1,7.646,18.41,135.9647,10.95,0.009872436,0.01478119,0.1825005
"2018-02-19 16:50:00",34319,"CKVY",12.47,16.3,16.42,16.61,16.24,71.49,71.8,70.8,0.226,8.73,8.9,8.6,12.74,12.57,304.9,7.835,17.54,124.8118,10.95,0.009872436,0.01478119,0.1825005
"2018-02-19 16:55:00",34320,"CKVY",12.48,15.99,16.21,16.42,15.99,72.66,72.66,71.32,0.227,8.74,8.88,8.58,12.73,12.74,303.8,6.951,17.76,114.2861,10.95,0.009872436,0.01478119,0.1825005
"2018-02-19 17:00:00",34321,"CKVY",12.48,15.93,16.01,16.24,15.8,72.52,73,71.97,0.226,8.78,9,8.55,12.31,12.55,302.5,8.66,17.1,104.948,10.95,0.008068358,0.01258146,0.1401988
"2018-02-19 17:05:00",34322,"CKVY",12.48,15.8,15.91,16.17,15.62,72.8,73.48,71.49,0.226,8.66,8.85,8.41,12.78,12.54,303.7,7.845,20.17,96.06203,10.95,0.008068358,0.01258146,0.1401988
"2018-02-19 17:10:00",34323,"CKVY",12.48,15.8,15.88,16.05,15.68,73,73,72.01,0.226,8.61,8.79,8.46,13.2,12.97,305.3,7.474,20.39,88.26852,10.95,0.008068358,0.01258146,0.1401988
"2018-02-19 17:15:00",34324,"CKVY",12.48,15.62,15.7,15.93,15.49,73.69,74,72.52,0.226,8.68,8.84,8.51,13.9,13.54,304.6,7.466,19.73,81.67048,10.95,0.006518539,0.01083133,0.09851875
"2018-02-19 17:20:00",34325,"CKVY",12.47,15.44,15.55,15.74,15.31,74.86,74.86,73.69,0.228,8.82,8.95,8.67,13.78,13.86,305.9,8.53,19.73,76.33173,10.95,0.006518539,0.01083133,0.09851875
"2018-02-19 17:25:00",34326,"CKVY",12.47,15.38,15.45,15.63,15.25,74.63,75.11,73.94,0.227,8.82,8.98,8.62,13.75,13.72,303.7,7.271,19.29,70.68811,10.95,0.006518539,0.01083133,0.09851875
"2018-02-19 17:30:00",34327,"CKVY",12.47,15.38,15.31,15.44,15.13,74.42,75.56,74.42,0.226,8.81,8.95,8.62,13.68,13.65,305.7,7.535,19.95,63.84781,10.95,0.004393544,0.008384428,0.05917256
"2018-02-19 17:35:00",34328,"CKVY",12.47,15.26,15.29,15.44,15.13,74.29,75.04,74.25,0.225,8.7,8.85,8.51,14,13.8,302.9,7.572,20.39,56.14217,10.95,0.004393544,0.008384428,0.05917256
"2018-02-19 17:40:00",34329,"CKVY",12.47,14.95,15.05,15.44,14.76,75.39,76.14,73.84,0.225,8.59,8.82,8.39,13.98,14.03,303.6,7.376,19.29,47.49978,10.95,0.004393544,0.008384428,0.05917256
"2018-02-19 17:45:00",34330,"CKVY",12.47,14.64,14.69,15.07,14.51,76.45,76.66,75.32,0.225,8.56,8.7,8.44,13.63,13.89,303.4,7.519,17.97,38.26284,10.95,0.002712467,0.006476228,0.02792181
"2018-02-19 17:50:00",34331,"CKVY",12.47,14.51,14.6,14.82,14.33,75.76,76.45,75.63,0.222,8.39,8.64,8.16,13.17,13.44,303.8,7.51,18.85,28.46127,10.94,0.002712467,0.006476228,0.02792181
"2018-02-19 17:55:00",34332,"CKVY",12.47,14.45,14.32,14.58,13.96,76.66,76.66,75.76,0.224,8.25,8.52,7.96,12.01,12.7,305.7,10.69,15.34,20.05127,10.94,0.002712467,0.006476228,0.02792181
"2018-02-19 18:00:00",34333,"CKVY",12.47,14.45,14.31,14.58,14.08,74.05,76.66,74.05,0.216,7.879,8.46,7.626,11.83,11.95,308.9,8.64,17.54,13.00945,10.94,0.002405751,0.005848167,0.01162977
"2018-02-19 18:05:00",34334,"CKVY",12.47,14.15,14.24,14.46,13.96,74.4,74.71,73.84,0.214,7.534,7.716,7.311,10.86,11.32,311.2,7.744,15.12,8.019223,10.94,0.002405751,0.005848167,0.01162977
"2018-02-19 18:10:00",34335,"CKVY",12.47,14.21,14.22,14.34,14.09,73.58,74.43,73.54,0.213,7.415,7.622,7.21,11.17,10.89,308,6.253,15.56,4.806906,10.94,0.002405751,0.005848167,0.01162977
"2018-02-19 18:15:00",34336,"CKVY",12.47,14.15,14.22,14.46,13.97,73.92,73.96,73.4,0.213,7.356,7.519,7.164,10.96,11.02,308.9,7.415,17.76,3.008643,10.94,0.001568535,0.001820574,0.003318465
"2018-02-19 18:20:00",34337,"CKVY",12.47,14.09,14.06,14.34,13.84,74.82,74.95,73.89,0.215,7.422,7.591,7.228,11.33,11.18,310.4,7.055,15.34,1.868185,10.94,0.001568535,0.001820574,0.003318465
"2018-02-19 18:25:00",34338,"CKVY",12.46,13.72,13.92,14.15,13.72,75.5,75.5,74.57,0.214,7.449,7.631,7.262,10.68,11.08,303.5,7.072,13.37,1.032971,10.94,0.001568535,0.001820574,0.003318465
"2018-02-19 18:30:00",34339,"CKVY",12.47,13.1,13.4,13.78,13.1,76.57,76.64,75.47,0.211,7.277,7.503,7.063,9.54,10.15,301,7.382,11.4,0.4589354,10.94,0.001402762,0.001639146,5.039261E-05
"2018-02-19 18:35:00",34340,"CKVY",12.46,13.35,13,13.35,12.67,75.89,76.71,75.75,0.211,6.979,7.244,6.715,8.47,8.84,300,7.953,13.15,0.1552761,10.94,0.001402762,0.001639146,5.039261E-05
"2018-02-19 18:40:00",34341,"CKVY",12.47,13.42,13.55,13.97,13.23,76.17,76.47,75.79,0.213,7.418,7.901,7.022,8.79,8.63,317.7,11.84,15.34,0.02845647,10.94,0.001402762,0.001639146,5.039261E-05
"2018-02-19 18:45:00",34342,"CKVY",12.47,13.05,13.09,13.42,12.86,77.17,77.17,76.1,0.212,7.184,7.332,7.001,9.91,9.32,303.7,7.998,16.66,0,10.94,0.001104402,0.001332858,2.5E-07
"2018-02-19 18:50:00",34343,"CKVY",12.47,13.29,13.46,13.85,12.86,74.28,77.23,73.83,0.206,7.097,7.454,6.551,11.9,11.04,297.5,7.208,20.39,0,10.94,0.001104402,0.001332858,2.5E-07
"2018-02-19 18:55:00",34344,"CKVY",12.47,12.98,13.16,13.36,12.92,74.48,75.03,74.07,0.204,6.616,6.823,6.312,12.13,11.99,297.8,7.097,16,0,10.94,0.001104402,0.001332858,2.5E-07
"2018-02-19 19:00:00",34345,"CKVY",12.46,12.98,13.07,13.29,12.86,74,74.45,73.56,0.203,6.333,6.52,6.058,11.96,12.08,296.5,6.854,15.78,0,10.94,0.001475522,0.001704071,2.5E-07
"2018-02-19 19:05:00",34346,"CKVY",12.46,12.61,12.82,13.11,12.49,74.04,74.28,73.59,0.199,6.09,6.359,5.831,10.61,11.35,303.6,8.69,13.37,0,10.94,0.001475522,0.001704071,2.5E-07
"2018-02-19 19:10:00",34347,"CKVY",12.46,12.68,12.52,12.86,12.06,73.31,74.42,73.31,0.198,5.794,6.081,5.421,9.46,9.96,300.2,8.86,13.37,0,10.94,0.001475522,0.001704071,2.5E-07
"2018-02-19 19:15:00",34348,"CKVY",12.46,12.18,12.42,12.74,12.06,74.31,74.31,73.28,0.196,5.61,5.908,5.408,8.72,9.03,309.2,7.981,13.15,0,10.94,0.00137163,0.001612128,2.5E-07
"2018-02-19 19:20:00",34349,"CKVY",12.45,12.3,12.39,12.61,12.12,73.31,74.35,73.25,0.195,5.572,5.861,5.326,8.46,8.54,302.3,8.71,13.15,0,10.94,0.00137163,0.001612128,2.5E-07
"2018-02-19 19:25:00",34350,"CKVY",12.46,12.24,12.09,12.37,11.87,73.18,74.07,73.18,0.194,5.301,5.5,5.09,8.49,8.51,301.8,7.458,11.62,0,10.94,0.00137163,0.001612128,2.5E-07
"2018-02-19 19:30:00",34351,"CKVY",12.46,12.24,12.09,12.37,11.87,72.52,73.38,72.49,0.192,5.098,5.356,4.895,8.3,8.34,300.1,8.95,12.06,0,10.94,0.001216433,0.001467767,2.5E-07
"2018-02-19 19:35:00",34352,"CKVY",12.46,12.49,12.2,12.61,11.87,70.84,72.66,70.84,0.19,4.936,5.188,4.7,8.62,8.34,302.4,8.2,15.12,0,10.94,0.001216433,0.001467767,2.5E-07
"2018-02-19 19:40:00",34353,"CKVY",12.46,12.43,12.44,12.86,11.99,68.91,71.15,68.71,0.184,4.569,4.924,4.145,9.6,9.04,299.1,7.545,16,0,10.94,0.001216433,0.001467767,2.5E-07
"2018-02-19 19:45:00",34354,"CKVY",12.46,11.93,12.23,12.55,11.87,70.29,70.29,68.88,0.184,4.135,4.291,3.987,10.44,10.12,306.5,6.594,14.91,0,10.94,0.001496151,0.001773192,2.5E-07
"2018-02-19 19:50:00",34355,"CKVY",12.46,11.44,11.72,11.99,11.38,71.94,71.94,70.25,0.184,4.158,4.316,3.984,10.57,10.59,305.9,7.587,13.59,0,10.94,0.001496151,0.001773192,2.5E-07
"2018-02-19 19:55:00",34356,"CKVY",12.46,11.69,11.48,11.75,11.19,71.33,72.43,71.33,0.184,4.203,4.416,4.034,10.55,10.63,306.4,7.758,14.69,0,10.94,0.001496151,0.001773192,2.5E-07
"2018-02-19 20:00:00",34357,"CKVY",12.46,11.75,11.73,12.13,11.38,69.99,71.33,69.99,0.182,4.09,4.333,3.846,10.56,10.48,310.7,7.198,15.56,0,10.94,0.001539838,0.001790233,2.5E-07
"2018-02-19 20:05:00",34358,"CKVY",12.45,11.69,11.72,11.88,11.45,70.03,70.2,69.85,0.181,3.834,3.997,3.538,10.18,10.43,322.8,9.23,12.28,0,10.94,0.001539838,0.001790233,2.5E-07
"2018-02-19 20:10:00",34359,"CKVY",12.46,11.26,11.55,11.82,11.2,71.13,71.13,70.03,0.18,3.816,4.02,3.648,8.82,9.57,335.5,9.19,10.74,0,10.94,0.001539838,0.001790233,2.5E-07
"2018-02-19 20:15:00",34360,"CKVY",12.45,11.26,11.39,11.63,11.2,70.54,71.2,70.37,0.179,3.752,4.098,3.497,7.864,8.34,321.1,11,11.4,0,10.94,0.001491275,0.001757949,2.5E-07
"2018-02-19 20:20:00",34361,"CKVY",12.45,11.14,11.24,11.45,11.07,70.58,70.61,70.2,0.178,3.492,3.666,3.336,8.06,7.876,310.2,8.58,13.59,0,10.94,0.001491275,0.001757949,2.5E-07
"2018-02-19 20:25:00",34362,"CKVY",12.45,10.89,11.07,11.51,10.7,70.95,70.99,69.89,0.177,3.326,3.634,3.034,8.92,8.49,309.7,9.23,14.25,0,10.94,0.001491275,0.001757949,2.5E-07
"2018-02-19 20:30:00",34363,"CKVY",12.45,11.01,10.98,11.2,10.77,70.78,70.95,70.16,0.178,3.265,3.543,3.048,9,9.14,331.7,10.65,13.15,0,10.94,0.001363947,0.001632412,2.5E-07
"2018-02-19 20:35:00",34364,"CKVY",12.45,10.64,10.82,11.2,10.46,71.37,71.64,70.54,0.176,3.275,3.575,3.048,7.458,8.26,342.3,12.71,8.11,0,10.94,0.001363947,0.001632412,2.5E-07
"2018-02-19 20:40:00",34365,"CKVY",12.45,10.58,10.76,10.95,10.52,70.71,71.4,70.16,0.174,3.096,3.306,2.866,6.359,6.878,346.1,16.72,10.08,0,10.94,0.001363947,0.001632412,2.5E-07
"2018-02-19 20:45:00",34366,"CKVY",12.45,10.15,10.35,10.64,10.15,71.99,72.02,70.68,0.174,2.991,3.264,2.701,5.872,5.917,1.818,11.51,8.99,0,10.94,0.001112508,0.001377423,2.5E-07
"2018-02-19 20:50:00",34367,"CKVY",12.45,10.02,10.16,10.39,10.02,73.05,73.05,71.99,0.175,3.155,3.352,2.915,6.451,6.189,2.854,9.28,10.08,0,10.94,0.001112508,0.001377423,2.5E-07
"2018-02-19 20:55:00",34368,"CKVY",12.45,10.02,10.09,10.33,9.84,73.74,73.81,73.12,0.177,3.328,3.574,3.074,6.399,6.423,355.5,10.55,8.99,0,10.94,0.001112508,0.001377423,2.5E-07
"2018-02-19 21:00:00",34369,"CKVY",12.45,10.27,10.26,10.46,10.02,73.16,73.78,73.02,0.178,3.419,3.695,3.193,6.351,6.431,2.523,8.05,8.55,0,10.94,0.0008695123,0.001107353,2.5E-07
"2018-02-19 21:05:00",34370,"CKVY",12.45,10.52,10.5,10.77,10.15,72.13,73.12,72.03,0.177,3.387,3.652,3.215,6.376,6.409,347.5,15.7,11.18,0,10.94,0.0008695123,0.001107353,2.5E-07
"2018-02-19 21:10:00",34371,"CKVY",12.44,10.52,10.61,10.77,10.4,71.51,72.23,71.13,0.176,3.239,3.468,2.964,6.691,6.485,344.7,9.94,9.43,0,10.94,0.0008695123,0.001107353,2.5E-07
"2018-02-19 21:15:00",34372,"CKVY",12.45,10.21,10.43,10.71,10.15,71.48,71.69,71.31,0.173,3.056,3.345,2.788,6.651,6.729,334.9,9.95,9.86,0,10.94,0.0009893711,0.001245512,2.5E-07
"2018-02-19 21:20:00",34373,"CKVY",12.45,10.15,10.21,10.4,10.03,71.14,71.55,70.52,0.172,2.68,3.007,2.376,6.337,6.46,340.7,11.44,9.21,0,10.94,0.0009893711,0.001245512,2.5E-07
"2018-02-19 21:25:00",34374,"CKVY",12.45,9.54,9.8,10.28,9.41,72,72.44,70.9,0.169,2.484,2.783,2.148,5.313,5.858,355.3,6.505,5.48,0,10.94,0.0009893711,0.001245512,2.5E-07
"2018-02-19 21:30:00",34375,"CKVY",12.44,9.04,9.15,9.54,8.85,73.27,73.27,71.96,0.168,2.101,2.379,1.822,4.274,4.753,340.2,8.69,4.822,0,10.94,0.0008282601,0.001075616,2.5E-07
"2018-02-19 21:35:00",34376,"CKVY",12.44,9.04,8.97,9.16,8.67,72.55,73.55,72.51,0.167,2.125,2.396,1.836,3.771,3.89,339.7,8.78,7.014,0,10.94,0.0008282601,0.001075616,2.5E-07
"2018-02-19 21:40:00",34377,"CKVY",12.44,8.61,8.78,9.16,8.48,72.17,72.65,72.07,0.163,1.697,2.123,1.332,4.319,3.998,331.7,7.422,7.234,0,10.94,0.0008282601,0.001075616,2.5E-07
"2018-02-19 21:45:00",34378,"CKVY",12.43,8.17,8.18,8.73,7.616,72.93,73.1,71.41,0.161,1.053,1.612,0.471,4.905,4.625,320.9,6.145,6.357,0,10.94,0.0004434915,0.0006495266,2.5E-07
"2018-02-19 21:50:00",34379,"CKVY",12.44,8.48,7.783,8.61,7.183,71.83,72.93,71.79,0.161,0.719,1.441,0.015,5.189,5.122,344.2,12.31,7.234,0,10.94,0.0004434915,0.0006495266,2.5E-07
"2018-02-19 21:55:00",34380,"CKVY",12.44,7.678,8.35,8.61,7.678,70.93,71.83,70.24,0.153,0.895,1.369,0.133,5.514,5.349,14.06,13.15,8.99,0,10.94,0.0004434915,0.0006495266,2.5E-07
"2018-02-19 22:00:00",34381,"CKVY",12.44,7.616,7.529,7.926,7.183,75.09,75.82,71,0.162,1.08,1.88,0.168,5.992,5.695,25.57,6.813,8.77,0,10.94,0.0006796164,0.0008977505,2.5E-07
"2018-02-19 22:05:00",34382,"CKVY",12.44,7.864,8.19,8.54,7.554,72.72,75.2,72.69,0.158,1.563,1.998,0.858,5.465,5.786,6.51,22.09,7.234,0,10.94,0.0006796164,0.0008977505,2.5E-07
"2018-02-19 22:10:00",34383,"CKVY",12.44,9.29,8.63,9.35,7.802,69.28,73.48,69.28,0.161,1.374,1.756,0.868,5.205,5.296,18.38,21.24,9.21,0,10.94,0.0006796164,0.0008977505,2.5E-07
"2018-02-19 22:15:00",34384,"CKVY",12.44,8.42,8.7,9.29,8.24,69.73,70.66,69.07,0.156,0.932,1.282,0.458,4.458,4.883,11.67,8.87,7.672,0,10.94,0.0007181396,0.0009489841,2.5E-07
"2018-02-19 22:20:00",34385,"CKVY",12.44,8.05,8.45,8.73,8.05,69.56,69.76,68.87,0.153,0.491,0.794,0.135,4.863,4.693,13.79,10.78,8.77,0,10.94,0.0007181396,0.0009489841,2.5E-07
"2018-02-19 22:25:00",34386,"CKVY",12.42,9.29,8.49,9.29,7.988,67.43,70.07,67.43,0.157,0.41,0.77,-0.173,4.872,4.758,350.2,13.9,10.96,0,10.94,0.0007181396,0.0009489841,2.5E-07
"2018-02-19 22:30:00",34387,"CKVY",12.44,9.11,9.24,9.6,8.86,67.84,67.84,66.08,0.156,0.423,0.823,0.038,5.655,5.275,333.2,6.981,9.21,0,10.94,0.0008109601,0.001077585,2.5E-07
"2018-02-19 22:35:00",34388,"CKVY",12.42,8.3,8.63,9.23,8.24,71.18,71.25,67.81,0.158,0.566,1.024,0.123,5.288,5.452,336.5,9.15,5.699,0,10.94,0.0008109601,0.001077585,2.5E-07
"2018-02-19 22:40:00",34389,"CKVY",12.44,7.935,7.949,8.3,7.686,72.56,72.94,70.6,0.159,0.808,1.338,0.154,5.012,5.312,353.1,6.191,6.576,0,10.94,0.0008109601,0.001077585,2.5E-07
"2018-02-19 22:45:00",34390,"CKVY",12.44,7.318,7.606,7.997,7.256,73.25,73.29,72.53,0.156,0.745,1.008,0.415,4.21,4.608,349.4,4.992,5.042,0,10.94,0.0006951459,0.0009254382,2.5E-07
"2018-02-19 22:50:00",34391,"CKVY",12.44,6.516,6.957,7.381,6.454,74.05,74.12,73.25,0.152,0.345,0.676,-0.091,3.964,4.062,343.3,5.265,3.946,0,10.94,0.0006951459,0.0009254382,2.5E-07
"2018-02-19 22:55:00",34392,"CKVY",12.42,6.143,6.461,6.702,6.081,75.49,75.56,74.05,0.152,0.203,0.454,-0.087,3.279,3.644,345.3,6.989,3.507,0,10.94,0.0006951459,0.0009254382,2.5E-07
"2018-02-19 23:00:00",34393,"CKVY",12.44,6.081,6.388,6.949,6.019,76.01,76.94,75.53,0.153,0.467,1.177,0.018,3.004,3.099,344,3.916,4.384,0,10.94,0.0001826424,0.0003288985,2.5E-07
"2018-02-19 23:05:00",34394,"CKVY",12.41,6.577,6.326,6.701,5.71,76.66,77.15,75.7,0.158,0.555,1.063,-0.285,3.168,3.118,352.4,5.532,4.603,0,10.93,0.0001826424,0.0003288985,2.5E-07
"2018-02-19 23:10:00",34395,"CKVY",12.43,5.71,6.185,6.577,5.648,76.73,76.77,76.39,0.152,0.392,0.817,-0.076,3.07,3.142,354.9,9.29,3.726,0,10.93,0.0001826424,0.0003288985,2.5E-07
"2018-02-19 23:15:00",34396,"CKVY",12.43,-0.981,2.212,5.71,-1.105,78.73,78.73,73.26,0.114,-3.668,-0.016,-6.163,3.098,3.021,113.5,49.25,4.822,0,10.93,7.878856E-08,9.967387E-05,2.5E-07
"2018-02-19 23:20:00",34397,"CKVY",12.43,-0.36,-0.819,-0.36,-1.227,84.2,84.2,78.73,0.126,-5.083,-3.984,-6.057,2.949,3.003,120.3,13.88,4.165,0,10.93,7.878856E-08,9.967387E-05,2.5E-07
"2018-02-19 23:25:00",34398,"CKVY",12.42,1.251,0.39,1.375,-0.36,86.3,86.3,84.1,0.139,-3.038,-1.777,-3.984,2.869,2.903,81.6,22.04,3.069,0,10.92,7.878856E-08,9.967387E-05,2.5E-07
"2018-02-19 23:30:00",34399,"CKVY",12.42,1.624,1.359,1.748,1.127,85.3,86.4,85.3,0.14,-1.935,-1.613,-2.187,2.244,2.611,42.45,7.358,2.63,0,10.92,-0.000264951,-0.0002591831,2.5E-07
"2018-02-19 23:35:00",34400,"CKVY",12.42,0.757,1.335,1.748,0.757,84.1,85.4,84.1,0.132,-2.236,-1.63,-2.92,1.887,2.078,33.13,11.85,3.069,0,10.91,-0.000264951,-0.0002591831,2.5E-07
"2018-02-19 23:40:00",34401,"CKVY",12.41,0.385,0.359,0.757,-0.11,83.9,84.3,82.7,0.129,-3.447,-2.869,-4.116,1.899,1.767,327.2,21.24,3.726,0,10.91,-0.000264951,-0.0002591831,2.5E-07
"2018-02-19 23:45:00",34402,"CKVY",12.42,-3.517,-2.759,0.509,-4.57,84.2,84.2,79.28,0.108,-6.964,-3.155,-9.11,2.918,2.357,247.7,11.86,5.918,0,10.91,-0.0004087527,-0.0004555684,2.5E-07
"2018-02-19 23:50:00",34403,"CKVY",12.42,-2.588,-3.768,-2.464,-4.632,88.1,88.1,84.2,0.118,-6.785,-5.117,-7.711,4.174,3.534,259,10.84,7.014,0,10.91,-0.0004087527,-0.0004555684,2.5E-07
"2018-02-19 23:55:00",34404,"CKVY",12.42,-2.526,-2.123,-1.659,-2.65,83.8,88.3,83.8,0.113,-5.238,-4.367,-6.266,4.435,4.482,277.2,9.72,4.384,0,10.91,-0.0004087527,-0.0004555684,2.5E-07
"2018-02-20 00:00:00",34405,"CKVY",12.42,-3.021,-3.114,-2.464,-4.198,82.9,83.8,81.7,0.109,-7.035,-6.161,-8.38,4.03,4.311,299.8,16.62,4.603,0,10.91,-7.634375E-05,-3.638841E-05,2.5E-07
"2018-02-20 00:05:00",34406,"CKVY",12.4,-4.879,-3.291,-1.968,-4.879,82,84,81.3,0.099,-7.247,-5.632,-8.96,3.106,3.506,41.82,65.22,4.384,0,10.9,-7.634375E-05,-3.638841E-05,2.5E-07
"2018-02-20 00:10:00",34407,"CKVY",12.4,-6.486,-5.605,-3.948,-7.23,83.2,83.4,82,0.093,-9.49,-7.711,-11.25,3.345,3.172,101.4,6.363,4.603,0,10.9,-7.634375E-05,-3.638841E-05,2.5E-07
"2018-02-20 00:15:00",34408,"CKVY",12.41,-4.44,-6.19,-4.44,-6.981,84.9,84.9,82.7,0.104,-9.9,-7.84,-10.86,2.766,3.06,156.6,23.41,3.069,0,10.9,-0.0001175936,-8.747694E-05,2.5E-07
"2018-02-20 00:20:00",34409,"CKVY",12.41,-3.82,-3.36,-2.334,-4.502,83.4,85.4,83.4,0.106,-6.831,-5.684,-7.901,2.87,2.719,212.1,20.61,5.48,0,10.9,-0.0001175936,-8.747694E-05,2.5E-07
"2018-02-20 00:25:00",34410,"CKVY",12.41,-6.174,-4.991,-3.759,-6.174,81.9,83.5,81.9,0.093,-8.85,-7.514,-10.26,2.502,2.798,222.9,31.93,5.261,0,10.9,-0.0001175936,-8.747694E-05,2.5E-07
"2018-02-20 00:30:00",34411,"CKVY",12.41,-3.197,-4.582,-3.197,-6.174,84.3,84.3,81.9,0.11,-8.36,-6.766,-10.26,2.657,2.538,321,15.48,3.069,0,10.9,-0.0002278958,-0.0002252581,2.5E-07
"2018-02-20 00:35:00",34412,"CKVY",12.41,-6.851,-4.056,-2.639,-6.913,81.1,84.5,81.1,0.089,-7.887,-6.167,-11.17,3.216,2.949,266.6,13.29,7.234,0,10.9,-0.0002278958,-0.0002252581,2.5E-07
"2018-02-20 00:40:00",34413,"CKVY",12.4,-6.293,-6.618,-5.363,-7.78,82.9,83.5,81,0.093,-10.61,-9.12,-11.96,4.669,3.82,249.6,13.76,9.21,0,10.9,-0.0002278958,-0.0002252581,2.5E-07
"2018-02-20 00:45:00",34414,"CKVY",12.41,-8.09,-7.055,-6.169,-8.09,80.8,83,80.8,0.083,-11.13,-9.99,-12.41,5.457,5.115,282.6,6.499,5.699,0,10.9,-1.328807E-05,3.556402E-05,2.5E-07
"2018-02-20 00:50:00",34415,"CKVY",12.41,-6.107,-7.297,-6.045,-8.15,81.9,81.9,80.8,0.093,-11.52,-10.14,-12.48,4.87,5.331,320.4,22.67,4.384,0,10.9,-1.328807E-05,3.556402E-05,2.5E-07
"2018-02-20 00:55:00",34416,"CKVY",12.4,-8.15,-7.518,-5.921,-8.77,81.1,82,80.1,0.083,-11.84,-10.01,-13.19,3.698,4.185,108.8,40.78,5.042,0,10.9,-1.328807E-05,3.556402E-05,2.5E-07
"2018-02-20 01:00:00",34417,"CKVY",12.4,-6.478,-6.651,-4.929,-8.21,82.1,83.8,81.1,0.091,-10.59,-8.59,-12.45,3.413,3.511,131.8,11.18,5.48,0,10.9,4.885158E-05,0.0001055435,2.5E-07
"2018-02-20 01:05:00",34418,"CKVY",12.38,-6.291,-7.115,-6.167,-7.716,82.2,82.3,80.7,0.092,-11.34,-10.17,-12.05,3.904,3.574,147.7,14.74,5.918,0,10.9,4.885158E-05,0.0001055435,2.5E-07
"2018-02-20 01:10:00",34419,"CKVY",12.4,-3.87,-4.876,-3.499,-6.539,83.1,83.9,82.1,0.105,-8.68,-7.21,-10.58,4.336,4.266,136,8.99,5.699,0,10.9,4.885158E-05,0.0001055435,2.5E-07
"2018-02-20 01:15:00",34420,"CKVY",12.39,-4.364,-3.642,-2.877,-4.364,81.5,83.3,81.5,0.1,-7.568,-6.699,-8.6,4.358,4.326,201.6,24.34,6.138,0,10.91,-2.852524E-06,4.928525E-05,2.5E-07
"2018-02-20 01:20:00",34421,"CKVY",12.39,-8.89,-7.965,-4.363,-8.95,80,81.4,78.92,0.079,-12.59,-8.61,-13.48,4.608,4.491,231.2,11.46,7.014,0,10.91,-2.852524E-06,4.928525E-05,2.5E-07
"2018-02-20 01:25:00",34422,"CKVY",12.39,-7.583,-8.42,-7.521,-9.13,81.1,81.2,79.96,0.086,-12.8,-11.78,-13.63,4.299,4.455,232,10.08,5.48,0,10.91,-2.852524E-06,4.928525E-05,2.5E-07
"2018-02-20 01:30:00",34423,"CKVY",12.39,-7.955,-7.691,-7.397,-8.08,80.2,81.2,80.2,0.083,-12.05,-11.64,-12.54,3.734,4.099,240.3,14.29,2.85,0,10.91,7.746393E-05,0.0001385469,2.5E-07
"2018-02-20 01:35:00",34424,"CKVY",12.39,-6.529,-7.601,-6.467,-8.14,81.7,81.7,80.2,0.091,-11.99,-10.61,-12.62,2.705,3.175,145.9,53.72,4.165,0,10.91,7.746393E-05,0.0001385469,2.5E-07
"2018-02-20 01:40:00",34425,"CKVY",12.39,-5.537,-5.859,-5.537,-6.529,81.9,82.3,81.7,0.095,-9.94,-9.64,-10.65,2.203,2.372,110,16.32,3.946,0,10.91,7.746393E-05,0.0001385469,2.5E-07
"2018-02-20 01:45:00",34426,"CKVY",12.39,-5.661,-5.788,-5.351,-6.033,81.6,82,81.3,0.094,-9.98,-9.45,-10.27,2.478,2.31,89.8,28.36,3.726,0,10.91,-0.000171818,-0.0001579386,2.5E-07
"2018-02-20 01:50:00",34427,"CKVY",12.39,-5.165,-5.524,-5.165,-5.909,81.6,81.8,81.4,0.097,-9.7,-9.34,-10.1,2.495,2.577,34.64,20.32,3.726,0,10.92,-0.000171818,-0.0001579386,2.5E-07
"2018-02-20 01:55:00",34428,"CKVY",12.37,-4.669,-4.898,-4.545,-5.227,81.5,81.7,81.5,0.099,-9.09,-8.73,-9.44,2.355,2.449,309.2,21.09,2.85,0,10.92,-0.000171818,-0.0001579386,2.5E-07
"2018-02-20 02:00:00",34429,"CKVY",12.38,-7.645,-6.012,-4.669,-7.831,79.61,81.5,79.41,0.084,-10.47,-8.88,-12.46,2.567,2.375,262.6,19.87,5.261,0,10.92,-0.00020574,-0.0001992383,2.5E-07
"2018-02-20 02:05:00",34430,"CKVY",12.38,-5.289,-6.449,-5.289,-7.769,81.7,81.8,79.61,0.096,-10.77,-9.44,-12.4,3.21,2.895,254.8,7.658,5.261,0,10.92,-0.00020574,-0.0001992383,2.5E-07
"2018-02-20 02:10:00",34431,"CKVY",12.38,-6.405,-5.953,-5.041,-6.963,80.6,81.8,79.99,0.09,-10.3,-9.2,-11.51,3.597,3.367,286.3,18.7,4.384,0,10.93,-0.00020574,-0.0001992383,2.5E-07
"2018-02-20 02:15:00",34432,"CKVY",12.38,-4.731,-5.575,-4.731,-6.529,81.8,81.8,80.5,0.099,-9.84,-8.87,-10.94,3.464,3.647,295.5,11.72,3.946,0,10.93,-6.206547E-05,-1.995099E-05,2.5E-07
"2018-02-20 02:20:00",34433,"CKVY",12.38,-4.05,-4.181,-3.926,-4.793,81.6,82.1,81.6,0.102,-8.33,-8.04,-8.94,2.635,3.017,316.4,20.31,2.85,0,10.93,-6.206547E-05,-1.995099E-05,2.5E-07
"2018-02-20 02:25:00",34434,"CKVY",12.38,-3.492,-3.733,-3.43,-4.112,81.9,81.9,81.6,0.105,-7.897,-7.573,-8.3,1.843,2.296,299.1,18.92,2.411,0,10.93,-6.206547E-05,-1.995099E-05,2.5E-07
"2018-02-20 02:30:00",34435,"CKVY",12.38,-4.545,-3.741,-3.306,-4.545,80.8,82,80.8,0.099,-7.981,-7.443,-8.94,1.408,1.536,211.5,41.59,3.507,0,10.93,-0.0002700521,-0.0002795377,2.5E-07
"2018-02-20 02:35:00",34436,"CKVY",12.38,-4.483,-5.242,-4.36,-6.095,81.8,81.9,79.89,0.1,-9.62,-8.5,-10.68,2.03,1.757,172.3,16.88,4.822,0,10.93,-0.0002700521,-0.0002795377,2.5E-07
"2018-02-20 02:40:00",34437,"CKVY",12.38,-4.05,-3.759,-3.182,-4.421,81.1,82.3,81.1,0.101,-7.883,-7.235,-8.56,3.09,2.509,219.1,10.25,4.822,0,10.93,-0.0002700521,-0.0002795377,2.5E-07
"2018-02-20 02:45:00",34438,"CKVY",12.37,-6.033,-6.522,-4.05,-7.397,80.9,81.1,79.17,0.092,-11.07,-8.38,-12.1,4.338,3.752,253.3,5.515,6.576,0,10.94,-0.0001657423,-0.0001465285,2.5E-07
"2018-02-20 02:50:00",34439,"CKVY",12.38,-5.785,-5.833,-5.661,-6.095,80.7,81,80.7,0.093,-10.19,-9.99,-10.45,3.987,4.297,282.3,10.86,5.699,0,10.94,-0.0001657423,-0.0001465285,2.5E-07
"2018-02-20 02:55:00",34440,"CKVY",12.37,-6.033,-5.708,-5.413,-6.033,80.5,81,80.5,0.092,-10.09,-9.74,-10.48,3.143,3.643,272.8,15.68,2.63,0,10.94,-0.0001657423,-0.0001465285,2.5E-07
"2018-02-20 03:00:00",34441,"CKVY",12.37,-5.785,-5.945,-5.723,-6.157,80.8,80.9,80.4,0.093,-10.34,-10.1,-10.61,1.673,2.444,259.2,5.145,1.973,0,10.94,-3.446101E-05,1.389445E-05,2.5E-07
"2018-02-20 03:05:00",34442,"CKVY",12.37,-7.396,-6.525,-5.785,-7.396,79.96,80.8,79.89,0.085,-11,-10.16,-11.95,1.299,1.28,251.6,6.56,2.192,0,10.94,-3.446101E-05,1.389445E-05,2.5E-07
"2018-02-20 03:10:00",34443,"CKVY",12.37,-9.01,-8.3,-7.272,-9.07,79.17,79.96,79.1,0.078,-12.96,-11.83,-13.78,1.253,1.279,245.6,12.75,2.192,0,10.93,-3.446101E-05,1.389445E-05,2.5E-07
"2018-02-20 03:15:00",34444,"CKVY",12.37,-9.69,-9.36,-9.01,-9.81,79,79.21,78.9,0.075,-14.09,-13.71,-14.57,1.039,1.117,270.6,51.01,1.973,0,10.93,-0.0004351989,-0.0005383785,2.5E-07
"2018-02-20 03:20:00",34445,"CKVY",12.37,-7.889,-8.65,-7.765,-9.69,80.7,80.7,78.93,0.084,-13.16,-12.13,-14.44,1.436,1.202,148,26.71,4.603,0,10.93,-0.0004351989,-0.0005383785,2.5E-07
"2018-02-20 03:25:00",34446,"CKVY",12.36,-6.151,-6.993,-6.151,-8.01,81.8,81.9,80.6,0.092,-11.2,-10.26,-12.37,2.202,1.74,181,7.539,4.603,0,10.93,-0.0004351989,-0.0005383785,2.5E-07
"2018-02-20 03:30:00",34447,"CKVY",12.35,-5.779,-6.012,-5.655,-6.399,81.4,81.9,81.4,0.094,-10.15,-9.78,-10.54,3.241,2.777,177.6,6.145,4.822,0,10.93,-0.0002958725,-0.0003269548,2.5E-07
"2018-02-20 03:35:00",34448,"CKVY",12.36,-6.957,-6.511,-5.779,-7.143,80.7,81.4,80.3,0.088,-10.89,-10.03,-11.58,3.148,3.251,173.4,7.347,3.069,0,10.93,-0.0002958725,-0.0003269548,2.5E-07
"2018-02-20 03:40:00",34449,"CKVY",12.36,-7.267,-7.136,-6.895,-7.391,80.2,80.7,80.2,0.086,-11.57,-11.3,-11.83,2.519,2.938,169.9,28.85,3.726,0,10.93,-0.0002958725,-0.0003269548,2.5E-07
"2018-02-20 03:45:00",34450,"CKVY",12.36,-6.213,-7.075,-6.151,-7.763,81.1,81.1,80,0.091,-11.49,-10.43,-12.29,1.99,2.249,199.8,60.92,4.165,0,10.93,-0.0001205729,-9.361602E-05,2.5E-07
"2018-02-20 03:50:00",34451,"CKVY",12.36,-7.825,-7.306,-5.903,-8.26,79.7,81.1,79.49,0.083,-11.81,-10.19,-12.91,1.657,1.849,294,53.68,4.603,0,10.93,-0.0001205729,-9.361602E-05,2.5E-07
"2018-02-20 03:55:00",34452,"CKVY",12.36,-9.75,-8.83,-7.949,-9.75,79.15,79.7,79.08,0.075,-13.48,-12.55,-14.46,2.063,1.806,225.4,13.55,4.384,0,10.94,-0.0001205729,-9.361602E-05,2.5E-07
"2018-02-20 04:00:00",34453,"CKVY",12.35,-8.5,-9.37,-8.5,-9.81,80.2,80.2,79.15,0.081,-13.98,-12.97,-14.49,2.216,2.098,235.6,49.64,4.603,0,10.94,-0.0002556845,-0.0002759921,2.5E-07
"2018-02-20 04:05:00",34454,"CKVY",12.35,-7.821,-8.2,-7.821,-8.63,80.3,80.3,80.1,0.084,-12.68,-12.27,-13.11,2.348,2.252,229.1,27.42,4.165,0,10.94,-0.0002556845,-0.0002759921,2.5E-07
"2018-02-20 04:10:00",34455,"CKVY",12.35,-6.271,-6.85,-6.271,-7.883,81.3,81.3,80.3,0.091,-11.17,-10.51,-12.32,2.806,2.499,192.2,15.72,6.138,0,10.94,-0.0002556845,-0.0002759921,2.5E-07
"2018-02-20 04:15:00",34456,"CKVY",12.35,-5.34,-5.8,-5.34,-6.333,81.3,81.4,81.2,0.096,-10.05,-9.59,-10.59,3.257,3.065,196.3,5.886,5.042,0,10.94,-0.0001591959,-0.0001428899,2.5E-07
"2018-02-20 04:20:00",34457,"CKVY",12.35,-5.03,-5.189,-5.03,-5.464,81.2,81.4,81.1,0.097,-9.47,-9.31,-9.72,3.679,3.492,199.3,12.2,5.48,0,10.94,-0.0001591959,-0.0001428899,2.5E-07
"2018-02-20 04:25:00",34458,"CKVY",12.35,-5.153,-5.149,-5.029,-5.278,80.9,81.2,80.9,0.096,-9.48,-9.33,-9.63,2.696,3.187,42.7,31.77,2.63,0,10.95,-0.0001591959,-0.0001428899,2.5E-07
"2018-02-20 04:30:00",34459,"CKVY",12.35,-4.533,-4.984,-4.533,-5.277,81.4,81.4,80.9,0.099,-9.3,-8.79,-9.61,1.843,2.215,101.3,74.67,3.069,0,10.95,-0.0001188287,-8.73188E-05,2.5E-07
"2018-02-20 04:35:00",34460,"CKVY",12.35,-4.471,-4.457,-4.285,-4.657,81.4,81.5,81.3,0.1,-8.71,-8.52,-8.91,1.223,1.528,178.5,11.33,2.192,0,10.95,-0.0001188287,-8.73188E-05,2.5E-07
"2018-02-20 04:40:00",34461,"CKVY",12.35,-3.603,-4.148,-3.603,-4.471,81.8,81.8,81.3,0.105,-8.37,-7.762,-8.76,1.592,1.452,180,14.49,3.288,0,10.95,-0.0001188287,-8.73188E-05,2.5E-07
"2018-02-20 04:45:00",34462,"CKVY",12.35,-4.471,-3.985,-3.603,-4.533,81.1,81.8,81,0.099,-8.23,-7.77,-8.86,1.396,1.541,139.6,26.17,2.411,0,10.96,-0.000454965,-0.0005438589,2.5E-07
"2018-02-20 04:50:00",34463,"CKVY",12.35,-4.533,-4.539,-4.409,-4.719,81.2,81.3,81,0.099,-8.86,-8.71,-9.03,1.331,1.403,148,17.38,2.192,0,10.96,-0.000454965,-0.0005438589,2.5E-07
"2018-02-20 04:55:00",34464,"CKVY",12.35,-3.727,-4.475,-3.727,-4.781,81.8,81.9,81,0.104,-8.76,-7.883,-9.11,0.947,1.032,187.5,13.13,4.165,0,10.96,-0.000454965,-0.0005438589,2.5E-07
"2018-02-20 05:00:00",34465,"CKVY",12.34,-3.789,-3.634,-3.479,-3.789,81.5,81.9,81.5,0.103,-7.807,-7.649,-8.02,1.542,1.269,171.3,19.75,3.726,0,10.96,-0.0005383433,-0.00067273,2.5E-07
"2018-02-20 05:05:00",34466,"CKVY",12.33,-3.293,-3.627,-3.231,-3.789,82,82,81.5,0.106,-7.824,-7.363,-8.03,2.049,1.779,174.5,11.73,3.507,0,10.96,-0.0005383433,-0.00067273,2.5E-07
"2018-02-20 05:10:00",34467,"CKVY",12.34,-3.231,-3.151,-2.983,-3.355,81.8,82.1,81.8,0.106,-7.286,-7.102,-7.476,2.63,2.41,168.7,4.01,3.726,0,10.96,-0.0005383433,-0.00067273,2.5E-07
"2018-02-20 05:15:00",34468,"CKVY",12.34,-3.851,-3.519,-3.169,-3.975,81.4,81.8,81.4,0.103,-7.736,-7.336,-8.23,3.055,2.755,171.4,3.689,5.042,0,10.97,-0.0002706134,-0.000278748,2.5E-07
"2018-02-20 05:20:00",34469,"CKVY",12.34,-3.913,-4.074,-3.789,-4.348,81.6,81.6,81.2,0.103,-8.35,-7.996,-8.66,3.899,3.473,174,7.563,6.138,0,10.97,-0.0002706134,-0.000278748,2.5E-07
"2018-02-20 05:25:00",34470,"CKVY",12.34,-3.293,-3.467,-3.169,-3.913,81.9,82.1,81.6,0.106,-7.621,-7.302,-8.13,4.32,4.171,177.2,12.65,5.261,0,10.97,-0.0002706134,-0.000278748,2.5E-07
"2018-02-20 05:30:00",34471,"CKVY",12.34,-3.355,-3.216,-2.983,-3.355,81.7,82,81.7,0.106,-7.37,-7.137,-7.553,3.947,4.216,157.7,24.14,3.726,0,10.97,2.326824E-06,6.088357E-05,2.5E-07
"2018-02-20 05:35:00",34472,"CKVY",12.34,-4.224,-3.912,-3.355,-4.286,81.2,81.7,81.2,0.101,-8.18,-7.553,-8.6,2.883,3.431,98.3,5.183,3.069,0,10.97,2.326824E-06,6.088357E-05,2.5E-07
"2018-02-20 05:40:00",34473,"CKVY",12.34,-4.286,-4.26,-4.1,-4.41,81.3,81.4,81.2,0.101,-8.55,-8.4,-8.7,2.307,2.562,99.9,14.96,3.069,0,10.97,2.326824E-06,6.088357E-05,2.5E-07
"2018-02-20 05:45:00",34474,"CKVY",12.34,-4.534,-4.523,-4.162,-4.782,81.3,81.4,81,0.099,-8.83,-8.45,-9.09,2.386,2.333,116,18.77,3.726,0,10.97,-0.0001609055,-0.0001379458,2.5E-07
"2018-02-20 05:50:00",34475,"CKVY",12.32,-4.473,-4.51,-4.348,-4.72,81.3,81.4,81.2,0.1,-8.78,-8.6,-9,2.6,2.481,90.2,3.233,3.288,0,10.97,-0.0001609055,-0.0001379458,2.5E-07
"2018-02-20 05:55:00",34476,"CKVY",12.33,-4.785,-4.538,-4.411,-4.785,81.1,81.4,81.1,0.098,-8.82,-8.66,-9.09,2.837,2.738,100.5,7.396,3.946,0,10.97,-0.0001609055,-0.0001379458,2.5E-07
"2018-02-20 06:00:00",34477,"CKVY",12.34,-4.6,-4.714,-4.538,-4.909,81.3,81.4,81,0.099,-9.01,-8.8,-9.22,2.97,2.854,110.6,3.453,4.165,0,10.97,-0.0001732381,-0.0001546472,2.5E-07
"2018-02-20 06:05:00",34478,"CKVY",12.34,-4.289,-4.713,-4.289,-5.033,81.5,81.5,81,0.101,-9,-8.51,-9.36,2.991,2.973,77.03,12.94,3.507,0,10.97,-0.0001732381,-0.0001546472,2.5E-07
"2018-02-20 06:10:00",34479,"CKVY",12.31,-3.36,-3.831,-3.36,-4.413,82,82.1,81.5,0.106,-7.996,-7.475,-8.64,2.868,2.875,100.3,14.86,3.946,0,10.97,-0.0001732381,-0.0001546472,2.5E-07
"2018-02-20 06:15:00",34480,"CKVY",12.32,-3.857,-3.525,-3.298,-3.919,81.4,82,81.4,0.103,-7.704,-7.44,-8.18,2.288,2.613,118.4,8.64,2.411,0,10.97,-0.0001620918,-0.0001391174,2.5E-07
"2018-02-20 06:20:00",34481,"CKVY",12.33,-4.415,-4.233,-3.795,-4.601,81.1,81.4,81.1,0.1,-8.54,-8.07,-8.92,2.097,2.239,161.2,3.807,3.069,0,10.97,-0.0001620918,-0.0001391174,2.5E-07
"2018-02-20 06:25:00",34482,"CKVY",12.33,-4.291,-4.419,-4.229,-4.663,81.4,81.4,81.1,0.101,-8.71,-8.5,-8.98,1.595,1.853,280,89.2,2.63,0,10.97,-0.0001620918,-0.0001391174,2.5E-07
"2018-02-20 06:30:00",34483,"CKVY",12.33,-4.043,-4.178,-4.043,-4.415,81.4,81.6,81.3,0.102,-8.42,-8.26,-8.68,1.579,1.558,214.4,57.5,2.192,0,10.97,-0.0003491431,-0.0003901554,2.5E-07
"2018-02-20 06:35:00",34484,"CKVY",12.33,-3.981,-4.041,-3.857,-4.229,81.6,81.7,81.4,0.102,-8.28,-8.06,-8.49,1.619,1.563,224,62.48,3.726,0,10.97,-0.0003491431,-0.0003901554,2.5E-07
"2018-02-20 06:40:00",34485,"CKVY",12.31,-3.051,-3.374,-2.989,-4.105,82.1,82.2,81.5,0.108,-7.499,-7.077,-8.33,1.653,1.736,209.9,28.08,3.069,0,10.97,-0.0003491431,-0.0003901554,2.5E-07
"2018-02-20 06:45:00",34486,"CKVY",12.33,-3.051,-3.078,-2.927,-3.175,81.9,82.1,81.9,0.107,-7.21,-7.067,-7.329,1.277,1.484,244.7,6.36,0.877,0,10.97,-0.0004494718,-0.0005313442,2.5E-07
"2018-02-20 06:50:00",34487,"CKVY",12.32,-3.299,-3.229,-3.051,-3.423,81.7,82,81.7,0.106,-7.402,-7.189,-7.632,0.695,0.97,332.5,24.46,1.096,0,10.97,-0.0004494718,-0.0005313442,2.5E-07
"2018-02-20 06:55:00",34488,"CKVY",12.33,-3.175,-3.269,-3.113,-3.547,81.9,81.9,81.7,0.107,-7.448,-7.268,-7.745,0.231,0.398,334.5,0.274,0,0.01297079,10.97,-0.0004494718,-0.0005313442,2.5E-07
"2018-02-20 07:00:00",34489,"CKVY",12.33,-3.175,-3.179,-3.051,-3.361,81.8,81.9,81.8,0.107,-7.348,-7.207,-7.546,0.383,0.228,308.5,31.82,2.411,0.1113041,10.97,-0.0008493279,-0.001202232,5.015661E-05
"2018-02-20 07:05:00",34490,"CKVY",12.33,-3.175,-3.205,-3.051,-3.361,81.9,81.9,81.7,0.107,-7.378,-7.216,-7.554,1.206,0.771,263.4,4.299,3.507,0.3617296,10.97,-0.0008493279,-0.001202232,5.015661E-05
"2018-02-20 07:10:00",34491,"CKVY",12.32,-2.679,-3.044,-2.679,-3.299,82.3,82.4,81.8,0.11,-7.17,-6.73,-7.459,1.956,1.542,226.4,19.15,3.507,0.9040137,10.98,-0.0008493279,-0.001202232,5.015661E-05
"2018-02-20 07:15:00",34492,"CKVY",12.32,-2.122,-2.403,-2.122,-2.741,82.5,82.6,82.2,0.113,-6.439,-6.132,-6.8,3.052,2.582,204.6,7.885,5.042,1.774465,10.98,-0.0004183846,-0.0004897263,0.003322841
"2018-02-20 07:20:00",34493,"CKVY",12.33,-1.936,-1.99,-1.812,-2.246,82.5,82.7,82.5,0.114,-6.003,-5.828,-6.236,3.079,3.118,199.9,8.07,4.603,3.224312,10.98,-0.0004183846,-0.0004897263,0.003322841
"2018-02-20 07:25:00",34494,"CKVY",12.31,-1.998,-1.936,-1.812,-2.122,82.5,82.5,82.3,0.114,-5.979,-5.836,-6.175,3.297,3.256,205.7,4.591,4.165,5.522201,10.98,-0.0004183846,-0.0004897263,0.003322841
"2018-02-20 07:30:00",34495,"CKVY",12.32,-2.06,-2.06,-1.812,-2.246,82.3,82.5,82.2,0.113,-6.133,-5.854,-6.34,2.702,2.98,197.9,8.66,3.946,8.38059,10.98,-0.001160271,-0.0007174056,0.01165094
"2018-02-20 07:35:00",34496,"CKVY",12.32,-3.857,-2.619,-1.935,-3.857,80.9,82.4,80.9,0.102,-6.816,-6.017,-8.24,2.655,2.607,149.8,23.31,4.603,12.18713,10.98,-0.001160271,-0.0007174056,0.01165094
"2018-02-20 07:40:00",34497,"CKVY",12.32,-3.609,-3.573,-3.299,-3.919,81.5,81.7,80.8,0.104,-7.836,-7.501,-8.32,2.949,2.78,129.3,5.198,4.384,18.02183,10.98,-0.001160271,-0.0007174056,0.01165094
"2018-02-20 07:45:00",34498,"CKVY",12.32,-3.485,-3.512,-3.237,-3.795,81.4,81.7,81.2,0.105,-7.766,-7.475,-8.11,3.411,3.229,131.8,7.164,4.165,27.98942,10.98,-0.001237781,-0.0008331226,0.02817845
"2018-02-20 07:50:00",34499,"CKVY",12.33,-4.23,-4.269,-3.423,-4.849,80.9,81.4,80.2,0.1,-8.7,-7.692,-9.37,3.711,3.543,100.8,3.471,5.042,45.69252,10.98,-0.001237781,-0.0008331226,0.02817845
"2018-02-20 07:55:00",34500,"CKVY",12.33,-4.54,-4.381,-4.168,-4.664,81,81.1,80.9,0.099,-8.74,-8.53,-9.04,3.864,3.774,104.6,4.772,5.261,61.71747,10.97,-0.001237781,-0.0008331226,0.02817845
"2018-02-20 08:00:00",34501,"CKVY",12.33,-4.416,-4.409,-4.23,-4.602,81.1,81.2,80.9,0.1,-8.74,-8.54,-8.95,4.364,4.073,101,6.746,6.138,71.19094,10.97,0.0003265339,0.0009352039,0.06017763
"2018-02-20 08:05:00",34502,"CKVY",12.33,-3.921,-4.295,-3.921,-4.602,81.3,81.3,81,0.102,-8.62,-8.21,-8.95,4.653,4.606,86.6,3.852,6.138,70.80412,10.97,0.0003265339,0.0009352039,0.06017763
"2018-02-20 08:10:00",34503,"CKVY",12.32,-3.238,-3.657,-3.176,-3.983,81.6,81.6,81.2,0.106,-7.938,-7.434,-8.28,4.737,4.703,101.4,4.326,5.48,70.22984,10.97,0.0003265339,0.0009352039,0.06017763
"2018-02-20 08:15:00",34504,"CKVY",12.33,-2.309,-2.821,-2.309,-3.362,82,82,81.5,0.111,-7.021,-6.463,-7.598,4.444,4.579,122.2,7.309,5.042,74.71155,10.98,0.001765295,0.002552951,0.1003361
"2018-02-20 08:20:00",34505,"CKVY",12.33,-2.06,-2.19,-1.998,-2.371,81.8,82.1,81.7,0.113,-6.371,-6.201,-6.541,4.185,4.284,122.4,2.408,4.384,83.01343,10.98,0.001765295,0.002552951,0.1003361
"2018-02-20 08:25:00",34506,"CKVY",12.34,-1.13,-1.646,-1.13,-2.122,82.1,82.2,81.8,0.118,-5.813,-5.255,-6.332,3.66,3.969,121.1,4.202,3.946,97.4267,10.98,0.001765295,0.002552951,0.1003361
"2018-02-20 08:30:00",34507,"CKVY",12.33,-0.634,-0.852,-0.572,-1.192,82.1,82.3,82.1,0.121,-4.981,-4.7,-5.333,3.133,3.439,118.1,9.92,3.726,115.9868,10.98,0.0030492,0.003862971,0.1426615
"2018-02-20 08:35:00",34508,"CKVY",12.34,-0.325,-0.386,-0.139,-0.696,82.3,82.4,82.1,0.123,-4.504,-4.25,-4.839,2.774,2.849,144.4,14.31,4.384,133.8974,10.99,0.0030492,0.003862971,0.1426615
"2018-02-20 08:40:00",34509,"CKVY",12.33,-0.202,-0.27,-0.14,-0.388,82.3,82.3,82.1,0.124,-4.398,-4.26,-4.52,2.579,2.659,146.1,3.197,3.507,145.5435,10.99,0.0030492,0.003862971,0.1426615
"2018-02-20 08:45:00",34510,"CKVY",12.34,-0.081,-0.204,-0.019,-0.328,82.5,82.5,82.2,0.125,-4.325,-4.107,-4.463,2.392,2.471,144.8,5.587,2.63,148.088,11,0.004373123,0.005125888,0.1855346
"2018-02-20 08:50:00",34511,"CKVY",12.32,-0.701,-0.134,0.167,-0.701,81.8,82.6,81.7,0.12,-4.261,-3.881,-4.941,2.103,2.344,192,14.22,2.63,147.9757,11,0.004373123,0.005125888,0.1855346
"2018-02-20 08:55:00",34512,"CKVY",12.34,-0.95,-0.847,-0.639,-1.074,81.8,82,81.7,0.119,-5.062,-4.872,-5.29,2.173,2.055,216.6,4.465,3.726,146.351,11,0.004373123,0.005125888,0.1855346
"2018-02-20 09:00:00",34513,"CKVY",12.34,-1.074,-1.207,-0.95,-1.384,81.9,81.9,81.5,0.118,-5.449,-5.152,-5.664,2.699,2.431,219.9,9.3,4.384,146.3396,11,0.004995991,0.005731274,0.2282369
"2018-02-20 09:05:00",34514,"CKVY",12.32,-0.207,-0.524,-0.083,-1.074,82.2,82.3,81.9,0.123,-4.678,-4.214,-5.282,2.735,2.77,209.3,16.78,3.946,154.7802,11,0.004995991,0.005731274,0.2282369
"2018-02-20 09:10:00",34515,"CKVY",12.34,0.227,-0.05,0.413,-0.331,82.4,82.6,81.9,0.126,-4.186,-3.641,-4.536,2.472,2.61,189.9,32.43,3.726,171.0581,11.01,0.004995991,0.005731274,0.2282369
"2018-02-20 09:15:00",34516,"CKVY",12.34,0.041,0.26,0.413,-0.145,82,82.4,81.9,0.124,-3.876,-3.676,-4.354,2.507,2.484,153.5,6.62,4.384,186.6677,11.01,0.006570903,0.007457038,0.2696864
"2018-02-20 09:20:00",34517,"CKVY",12.34,0.351,0.231,0.475,-0.021,82.2,82.3,81.9,0.127,-3.923,-3.659,-4.241,3.067,2.725,157.1,6.573,4.384,194.0669,11.01,0.006570903,0.007457038,0.2696864
"2018-02-20 09:25:00",34518,"CKVY",12.34,0.785,0.51,0.785,0.289,82.4,82.5,82.2,0.13,-3.617,-3.311,-3.85,3.654,3.447,157.4,4.954,4.384,196.2253,11.01,0.006570903,0.007457038,0.2696864
"2018-02-20 09:30:00",34519,"CKVY",12.32,0.785,0.842,0.971,0.661,82.6,82.8,82.4,0.13,-3.208,-3.059,-3.433,3.479,3.571,158.2,5.524,3.946,194.7119,11.01,0.006946075,0.007947618,0.309602
"2018-02-20 09:35:00",34520,"CKVY",12.33,0.785,0.761,0.909,0.537,82.6,82.7,82.4,0.13,-3.296,-3.137,-3.519,3.341,3.44,159.8,4.002,4.165,183.3046,11.01,0.006946075,0.007947618,0.309602
"2018-02-20 09:40:00",34521,"CKVY",12.38,1.529,0.875,1.529,0.599,82.3,82.7,82.2,0.134,-3.214,-2.626,-3.476,3.125,3.188,163.8,9.83,3.288,169.8401,11.01,0.006946075,0.007947618,0.309602
"2018-02-20 09:45:00",34522,"CKVY",12.41,0.909,2.032,2.893,0.909,80.7,82.9,80.6,0.128,-2.197,-1.148,-3.64,2.696,2.885,205.2,33.1,3.069,200.3295,11.01,0.008442407,0.009539853,0.3476251
"2018-02-20 09:50:00",34523,"CKVY",12.43,0.909,0.74,1.033,0.537,81.3,81.3,80.6,0.129,-3.757,-3.471,-3.995,2.163,2.449,245,12.05,2.85,253.6211,11.02,0.008442407,0.009539853,0.3476251
"2018-02-20 09:55:00",34524,"CKVY",12.44,1.467,1.487,2.025,0.785,81.4,82.1,81.3,0.132,-2.807,-2.228,-3.566,1.6,1.829,228,17.32,2.411,304.1288,11.02,0.008442407,0.009539853,0.3476251
"2018-02-20 10:00:00",34525,"CKVY",12.44,1.714,1.245,1.714,0.909,81.9,81.9,81.3,0.134,-3.076,-2.551,-3.454,1.682,1.655,200.3,14.44,3.069,312.3334,11.02,0.01176439,0.01291583,0.3837653
"2018-02-20 10:05:00",34526,"CKVY",12.45,2.456,2.418,2.704,1.59,81.7,82.2,81.7,0.139,-1.849,-1.555,-2.663,2.801,2.102,173.5,3.047,6.576,322.8228,11.03,0.01176439,0.01291583,0.3837653
"2018-02-20 10:10:00",34527,"CKVY",12.44,2.324,2.357,2.518,2.203,81.9,82.1,81.6,0.138,-1.916,-1.793,-2.058,4.221,3.595,169,4.098,6.357,325.0306,11.03,0.01176439,0.01291583,0.3837653
"2018-02-20 10:15:00",34528,"CKVY",12.46,2.445,2.466,2.632,2.262,81.4,82.1,81.4,0.138,-1.801,-1.595,-2.042,4.677,4.513,156.5,10.11,5.48,318.2728,11.02,0.01212708,0.01352098,0.4170157
"2018-02-20 10:20:00",34529,"CKVY",12.47,2.135,2.235,2.445,2.011,80.9,81.4,80.8,0.136,-2.253,-1.957,-2.507,4.158,4.512,131.2,8.58,4.384,321.2233,11.02,0.01212708,0.01352098,0.4170157
"2018-02-20 10:25:00",34530,"CKVY",12.48,2.382,2.268,2.382,2.011,81.2,81.3,80.9,0.138,-2.18,-2.036,-2.507,3.278,3.695,129.4,6.162,4.165,344.2783,11.03,0.01212708,0.01352098,0.4170157
"2018-02-20 10:30:00",34531,"CKVY",12.47,2.816,2.602,2.878,2.258,81.7,81.8,81.1,0.141,-1.775,-1.435,-2.194,3.54,3.311,149.9,7.432,5.48,376.0874,11.03,0.01408373,0.0156763,0.4481381
"2018-02-20 10:35:00",34532,"CKVY",12.47,2.754,2.84,3.002,2.568,81.3,81.7,81.3,0.14,-1.528,-1.323,-1.855,3.985,3.774,154,5.347,5.918,375.3204,11.03,0.01408373,0.0156763,0.4481381
"2018-02-20 10:40:00",34533,"CKVY",12.46,2.258,2.567,2.878,2.258,80.9,81.5,80.8,0.136,-1.894,-1.525,-2.283,4.609,4.238,140.2,5.666,6.357,367.2747,11.03,0.01408373,0.0156763,0.4481381
"2018-02-20 10:45:00",34534,"CKVY",12.5,2.877,2.494,2.877,2.134,80.6,80.9,80.5,0.14,-2.094,-1.705,-2.449,4.922,4.829,136,4.986,6.357,378.2616,11.03,0.01468134,0.01637772,0.4763331
"2018-02-20 10:50:00",34535,"CKVY",12.5,3.368,3.081,3.493,2.753,80.7,81,80.4,0.143,-1.507,-1.042,-1.853,4.997,4.938,136.4,5.02,6.138,417.8945,11.03,0.01468134,0.01637772,0.4763331
"2018-02-20 10:55:00",34536,"CKVY",12.49,3.119,3.257,3.616,2.995,80.4,80.8,80.1,0.141,-1.412,-0.958,-1.737,5.422,5.236,139.5,4.781,7.014,454.5996,11.03,0.01468134,0.01637772,0.4763331
"2018-02-20 11:00:00",34537,"CKVY",12.49,3.8,3.484,3.862,3.119,80.7,80.9,80.3,0.146,-1.149,-0.718,-1.589,5.385,5.405,137.6,6.051,6.357,472.3099,11.03,0.01695234,0.01893985,0.501488
"2018-02-20 11:05:00",34538,"CKVY",12.49,4.539,3.983,4.539,3.676,80.9,80.9,80.3,0.151,-0.685,-0.03,-0.972,5.575,5.481,148.2,9.28,6.576,471.4655,11.03,0.01695234,0.01893985,0.501488
"2018-02-20 11:10:00",34539,"CKVY",12.51,4.908,4.871,5.094,4.477,80.7,81.1,80.6,0.154,0.277,0.52,-0.082,5.305,5.493,157.2,7.792,6.357,469.6873,11.03,0.01695234,0.01893985,0.501488
"2018-02-20 11:15:00",34540,"CKVY",12.54,5.217,4.922,5.217,4.598,80.6,80.9,80.2,0.156,0.252,0.58,-0.138,5.081,5.2,152.6,5.348,5.48,463.7175,11.03,0.0175749,0.01967259,0.5232232
"2018-02-20 11:20:00",34541,"CKVY",12.55,5.836,5.615,5.836,5.217,80.1,81.1,79.84,0.159,0.888,1.282,0.487,4.75,4.893,154,5.689,5.918,467.265,11.03,0.0175749,0.01967259,0.5232232
"2018-02-20 11:25:00",34542,"CKVY",12.57,6.332,6.038,6.394,5.712,79.39,80.2,79.15,0.161,1.151,1.598,0.831,4.522,4.625,160.5,9.49,5.699,481.6569,11.03,0.0175749,0.01967259,0.5232232
"2018-02-20 11:30:00",34543,"CKVY",12.59,7.385,6.843,7.385,6.208,78.84,79.7,78.84,0.168,1.791,2.348,1.186,4.091,4.298,160.5,7.375,4.603,512.4722,11.03,0.02158305,0.02391746,0.5417027
"2018-02-20 11:35:00",34544,"CKVY",12.59,7.694,7.742,8,7.323,77.29,78.87,77.29,0.167,2.409,2.675,2.008,3.758,3.899,172.5,8.68,5.699,540.4443,11.04,0.02158305,0.02391746,0.5417027
"2018-02-20 11:40:00",34545,"CKVY",12.63,7.568,7.503,7.754,7.322,76.39,77.29,76.39,0.164,1.772,2.03,1.523,3.924,3.791,177.8,7.255,6.795,567.6175,11.04,0.02158305,0.02391746,0.5417027
"2018-02-20 11:45:00",34546,"CKVY",12.67,8.31,8.02,8.5,7.444,74.77,76.94,74.77,0.166,2.095,2.456,1.593,4.268,4.117,176.1,9.21,6.138,599.8688,11.04,0.02688893,0.02963055,0.5570686
"2018-02-20 11:50:00",34547,"CKVY",12.74,9.3,8.54,9.3,8.06,74.59,75.53,74.39,0.173,2.216,2.862,1.687,4.09,4.222,180.7,10.28,4.384,615.7158,11.04,0.02688893,0.02963055,0.5570686
"2018-02-20 11:55:00",34548,"CKVY",12.85,9.79,9.62,10.16,9.11,73.9,75.21,72.73,0.176,2.983,3.837,2.213,3.528,3.82,180.2,9.19,4.603,630.639,11.05,0.02688893,0.02963055,0.5570686
"2018-02-20 12:00:00",34549,"CKVY",12.96,8.73,9.46,10.16,8.61,72.89,73.96,72.24,0.165,2.531,3.441,1.596,3.503,3.466,197.3,14.53,6.576,640.5081,11.05,0.03032301,0.03348181,0.5691885
"2018-02-20 12:05:00",34550,"CKVY",13.06,11.15,10.3,11.21,8.67,71.04,74.3,71.04,0.179,3.401,4.284,1.787,3.493,3.498,165.3,9.81,4.384,656.6672,11.05,0.03032301,0.03348181,0.5691885
"2018-02-20 12:10:00",34551,"CKVY",13.11,10.77,10.93,11.33,10.46,71.45,71.48,69.32,0.177,3.167,3.615,2.48,3.246,3.421,177.3,13.46,3.726,653.0206,11.05,0.03032301,0.03348181,0.5691885
"2018-02-20 12:15:00",34552,"CKVY",13.21,9.97,10.48,11.27,9.78,70.31,72.14,69.73,0.168,2.875,3.961,1.887,2.903,3.066,153.3,11.49,4.603,606.5839,11.05,0.02964722,0.03282726,0.5778229
"2018-02-20 12:20:00",34553,"CKVY",13.25,8.66,9.18,10.15,8.54,72.26,72.3,70.38,0.163,1.773,2.58,1.302,3.125,2.999,137.9,9.83,5.042,575.6214,11.05,0.02964722,0.03282726,0.5778229
"2018-02-20 12:25:00",34554,"CKVY",13.28,8.78,9.45,10.27,8.54,72.43,74.26,71.4,0.165,2.484,3.516,1.464,3.347,3.216,142.8,13.66,4.384,559.7195,11.05,0.02964722,0.03282726,0.5778229
"2018-02-20 12:30:00",34555,"CKVY",13.45,11.14,9.25,11.14,8.35,73.64,74.84,72.37,0.186,2.558,4.363,1.385,3.087,3.276,144.9,8.88,3.288,548.2236,11.05,0.0274137,0.03029787,0.5836506
"2018-02-20 12:35:00",34556,"CKVY",13.55,11.75,11.76,12.31,11.08,68.75,73.6,68.68,0.178,4.013,4.788,3.225,2.289,2.739,140.3,9.36,2.192,572.4608,11.05,0.0274137,0.03029787,0.5836506
"2018-02-20 12:40:00",34557,"CKVY",14.12,14.6,13.61,14.97,11.81,65.37,70.02,65.37,0.192,5.243,6.239,3.524,1.534,1.9,152.5,15.68,1.754,588.2756,11.06,0.0274137,0.03029787,0.5836506
"2018-02-20 12:45:00",34558,"CKVY",14.11,14.66,14.28,14.66,13.85,63.48,66.37,63.41,0.187,4.495,5.425,3.841,0.991,1.249,115,11.3,1.534,644.3998,11.06,0.037218,0.04065074,0.5844486
"2018-02-20 12:50:00",34559,"CKVY",14.01,12.24,13.76,14.84,12.24,65.27,65.27,62.14,0.173,3.628,4.56,2.812,0.984,0.926,117.5,12,2.411,645.111,11.07,0.037218,0.04065074,0.5844486
"2018-02-20 12:55:00",34560,"CKVY",13.96,10.69,11.45,12.43,10.63,70.15,70.15,65.27,0.174,2.993,3.44,2.723,1.467,1.214,115.8,7.707,3.288,657.5634,11.07,0.037218,0.04065074,0.5844486
"2018-02-20 13:00:00",34561,"CKVY",13.91,9.89,10.28,10.63,9.89,72.49,72.49,70.19,0.173,2.819,2.985,2.66,2.2,1.787,123.4,12.4,3.726,642.8102,11.07,0.0365781,0.03965496,0.5835362
"2018-02-20 13:05:00",34562,"CKVY",13.89,10.87,10.58,11.12,9.76,71.79,74,71.31,0.179,3.544,4.187,2.765,2.783,2.539,136.8,7.489,4.165,648.8369,11.07,0.0365781,0.03965496,0.5835362
"2018-02-20 13:10:00",34563,"CKVY",13.87,12.23,11.6,12.29,10.87,67.52,72.27,67.52,0.179,3.854,4.46,3.34,2.629,2.771,125.5,16.69,3.507,649.1572,11.07,0.0365781,0.03965496,0.5835362
"2018-02-20 13:15:00",34564,"CKVY",13.86,15.63,14.37,15.82,12.17,58.58,68.83,58.58,0.18,4.764,5.592,3.474,1.88,2.324,131.6,50.21,1.973,657.9629,11.07,0.03580956,0.03929006,0.577981
"2018-02-20 13:20:00",34565,"CKVY",13.84,11.23,13.35,15.69,11.11,61.53,61.53,57.51,0.156,1.559,3.722,-0.202,1.863,1.755,337,33.7,5.699,640.7051,11.07,0.03580956,0.03929006,0.577981
"2018-02-20 13:25:00",34566,"CKVY",13.84,11.11,11.08,11.3,10.86,62.73,62.97,61.57,0.158,0.787,1.078,0.422,2.431,2.129,358.5,19.78,5.699,621.4478,11.07,0.03580956,0.03929006,0.577981
"2018-02-20 13:30:00",34567,"CKVY",13.84,11.23,11.63,11.97,11.11,63.93,64.69,62.39,0.162,1.648,2.302,0.83,3.303,2.756,343.5,21.38,5.261,613.4874,11.06,0.03362565,0.0371213,0.5706219
"2018-02-20 13:35:00",34568,"CKVY",13.83,10.61,10.88,11.23,10.42,67.64,67.64,63.86,0.167,1.607,2.097,1.233,3.659,3.609,328.2,8.6,6.576,591.409,11.06,0.03362565,0.0371213,0.5706219
"2018-02-20 13:40:00",34569,"CKVY",13.82,10.24,10.44,10.67,10.17,69.15,69.77,67.74,0.168,2.174,2.684,1.769,3.832,3.689,327.9,13.49,7.014,554.6614,11.06,0.03362565,0.0371213,0.5706219
"2018-02-20 13:45:00",34570,"CKVY",13.81,10.36,10.36,10.67,10.17,70.39,70.67,69.15,0.172,2.584,2.997,2.086,4.175,4.061,341.7,7.889,6.138,510.0927,11.05,0.02522023,0.02844198,0.5582237
"2018-02-20 13:50:00",34571,"CKVY",13.81,10.79,10.34,10.85,10.05,70.12,70.32,68.95,0.174,2.336,3.017,2.031,4.165,4.225,337.6,10.35,6.357,491.3474,11.05,0.02522023,0.02844198,0.5582237
"2018-02-20 13:55:00",34572,"CKVY",13.81,11.59,11.32,11.72,10.79,68.7,70.25,68.53,0.177,3.215,3.625,2.815,3.611,3.884,356.8,31.79,4.165,493.9084,11.04,0.02522023,0.02844198,0.5582237
"2018-02-20 14:00:00",34573,"CKVY",13.8,12.39,12.07,12.58,11.47,67.01,70.25,66.74,0.179,3.661,4.374,3.19,2.864,3.239,303.5,25.16,4.165,515.7912,11.04,0.02722801,0.03056018,0.5423664
"2018-02-20 14:05:00",34574,"CKVY",13.8,11.4,11.88,12.46,11.4,67.94,68.66,64.95,0.173,2.951,3.586,2.212,2.558,2.607,307.9,18.9,4.384,536.5551,11.04,0.02722801,0.03056018,0.5423664
"2018-02-20 14:10:00",34575,"CKVY",13.8,11.65,11.44,11.71,11.22,70,70.07,67.87,0.181,3.269,3.828,2.803,2.838,2.756,302.2,10.43,4.603,538.9409,11.04,0.02722801,0.03056018,0.5423664
"2018-02-20 14:15:00",34576,"CKVY",13.8,11.46,12,12.45,11.46,68.59,72.78,68.59,0.176,4.236,5.382,3.139,3.035,2.913,298,64.56,5.918,533.5167,11.04,0.02782385,0.03088753,0.5234581
"2018-02-20 14:20:00",34577,"CKVY",13.8,11.4,11.78,12.45,11.34,68.01,69.38,67.29,0.174,3.33,4.268,2.803,2.808,2.877,0.203,15.36,5.261,515.3661,11.04,0.02782385,0.03088753,0.5234581
"2018-02-20 14:25:00",34578,"CKVY",13.8,11.84,11.62,12.14,11.22,66.67,68.21,66.6,0.174,2.977,3.453,2.698,2.593,2.674,356.6,26.85,4.165,500.875,11.04,0.02782385,0.03088753,0.5234581
"2018-02-20 14:30:00",34579,"CKVY",13.79,11.59,11.69,11.9,11.34,67.08,67.77,66.49,0.173,2.844,3.282,2.417,2.834,2.719,350.2,26.76,5.042,484.8434,11.04,0.02565497,0.02863181,0.5017279
"2018-02-20 14:35:00",34580,"CKVY",13.78,11.46,11.4,11.65,11.22,68.8,68.8,66.84,0.176,2.79,3.252,2.399,3.239,3.106,337.2,9.22,5.261,478.3765,11.04,0.02565497,0.02863181,0.5017279
"2018-02-20 14:40:00",34581,"CKVY",13.78,11.65,11.52,11.77,11.28,67.11,68.8,67.11,0.173,2.917,3.191,2.625,3.285,3.267,3.231,17.39,3.946,474.7877,11.04,0.02565497,0.02863181,0.5017279
"2018-02-20 14:45:00",34582,"CKVY",13.78,11.03,11.37,11.65,11.03,67.9,68.04,66.87,0.17,2.706,3.021,2.472,3.402,3.349,328.6,9.6,5.261,448.2201,11.03,0.02279107,0.02575789,0.4768248
"2018-02-20 14:50:00",34583,"CKVY",13.78,11.46,11.5,11.83,11.03,66.56,68.41,66.42,0.17,2.855,3.332,2.439,3.083,3.203,327.5,23.38,4.384,416.3689,11.03,0.02279107,0.02575789,0.4768248
"2018-02-20 14:55:00",34584,"CKVY",13.78,11.46,11.54,11.83,11.27,65.7,67.04,65.66,0.168,2.53,2.986,2.04,3.069,3.023,306.6,14.35,5.48,388.382,11.03,0.02279107,0.02575789,0.4768248
"2018-02-20 15:00:00",34585,"CKVY",13.79,11.15,11.25,11.46,11.03,64.81,66.87,64.67,0.164,2.045,2.586,1.513,3.042,3.06,329,10.41,5.918,366.6533,11.03,0.01928002,0.02202867,0.4489993
"2018-02-20 15:05:00",34586,"CKVY",13.79,11.4,11.22,11.58,10.84,65.28,66.45,64.67,0.167,1.857,2.569,1.287,3.322,3.235,325.3,12.14,5.261,346.6963,11.03,0.01928002,0.02202867,0.4489993
"2018-02-20 15:10:00",34587,"CKVY",13.79,11.4,11.4,11.58,11.21,66.59,66.83,65.28,0.17,2.281,2.679,1.995,3.666,3.559,326.1,11.09,5.042,338.0764,11.02,0.01928002,0.02202867,0.4489993
"2018-02-20 15:15:00",34588,"CKVY",13.8,10.65,11.16,11.46,10.65,67.69,67.69,65.9,0.167,2.286,2.506,2.036,3.817,3.682,340.6,10.58,7.234,328.2275,11.02,0.01726665,0.02006236,0.4183821
"2018-02-20 15:20:00",34589,"CKVY",13.79,10.53,10.62,10.72,10.47,69.14,69.24,67.66,0.17,2.314,2.624,2.04,4.232,4.063,340.9,12.44,6.138,304.6047,11.02,0.01726665,0.02006236,0.4183821
"2018-02-20 15:25:00",34590,"CKVY",13.87,11.28,10.85,11.28,10.47,68.66,69.69,68.59,0.174,2.719,2.979,2.366,3.761,3.996,338.3,14.71,4.165,267.3735,11.01,0.01726665,0.02006236,0.4183821
"2018-02-20 15:30:00",34591,"CKVY",13.94,11.27,11.42,11.71,11.15,68.38,69,67.87,0.174,3.026,3.491,2.743,3.33,3.555,321.5,15.73,5.48,253.5444,11.01,0.01406923,0.01665078,0.3848538
"2018-02-20 15:35:00",34592,"CKVY",13.9,11.46,11.14,11.46,10.84,68.48,69.27,68.17,0.175,2.868,3.111,2.559,2.75,3.085,339.5,13.34,5.699,273.2313,11.01,0.01406923,0.01665078,0.3848538
"2018-02-20 15:40:00",34593,"CKVY",13.86,12.33,11.9,12.33,11.34,66.7,68.48,66.52,0.177,3.112,3.393,2.852,2.359,2.544,357.9,10.29,2.192,307.1038,11.01,0.01406923,0.01665078,0.3848538
"2018-02-20 15:45:00",34594,"CKVY",13.86,12.08,12.32,12.58,11.96,67.08,67.08,65.29,0.176,3.151,3.397,2.902,1.857,2.158,283.8,32.25,2.192,318.4682,11.01,0.01644926,0.01881558,0.3490175
"2018-02-20 15:50:00",34595,"CKVY",13.86,11.83,11.83,12.08,11.59,66.46,67.59,66.46,0.173,3.081,3.311,2.813,1.504,1.578,293.6,24.52,3.069,306.4423,11.01,0.01644926,0.01881558,0.3490175
"2018-02-20 15:55:00",34596,"CKVY",13.87,11.46,11.76,12.08,11.4,67.35,68.28,65.22,0.172,2.889,3.387,2.549,2.014,1.743,301.6,19.61,4.822,285.0611,11.01,0.01644926,0.01881558,0.3490175
"2018-02-20 16:00:00",34597,"CKVY",13.85,11.15,11.5,11.71,11.15,68.25,68.73,67.08,0.172,2.958,3.247,2.691,2.76,2.307,313.7,16.07,6.357,273.1963,11.01,0.01398137,0.01587735,0.311177
"2018-02-20 16:05:00",34598,"CKVY",13.81,10.47,10.78,11.22,10.41,72.92,72.92,68.08,0.179,3.019,3.51,2.523,3.802,3.265,337.4,8.8,6.795,262.4588,11.01,0.01398137,0.01587735,0.311177
"2018-02-20 16:10:00",34599,"CKVY",13.82,10.66,10.52,10.72,10.29,73.95,74.54,72.89,0.183,3.87,4.215,3.51,4.268,4.098,337.8,10.99,6.357,249.3062,11.01,0.01398137,0.01587735,0.311177
"2018-02-20 16:15:00",34600,"CKVY",13.78,11.09,10.83,11.15,10.54,73.95,74.02,73.47,0.186,4.104,4.483,3.853,3.827,4.181,318.2,18.5,3.726,236.4444,11,0.01105939,0.01321786,0.27128
"2018-02-20 16:20:00",34601,"CKVY",13.74,11.34,11.33,11.59,11.09,71.62,74.23,71.58,0.182,4.455,4.814,3.837,2.516,3.17,306.6,24.63,2.63,231.1685,11,0.01105939,0.01321786,0.27128
"2018-02-20 16:25:00",34602,"CKVY",13.74,11.9,11.6,11.9,11.22,72.48,73.03,71.62,0.189,4.396,4.849,3.837,1.329,1.875,301.6,23.5,1.973,227.0915,11,0.01105939,0.01321786,0.27128
"2018-02-20 16:30:00",34603,"CKVY",13.73,11.78,11.8,12.02,11.65,71.59,72.48,71.52,0.186,4.516,4.801,4.286,0.98,1.118,347.6,15.07,1.754,228.5062,11,0.0102925,0.01186208,0.2298933
"2018-02-20 16:35:00",34604,"CKVY",13.69,11.1,11.49,11.96,11.04,73.69,73.76,71.59,0.186,4.27,4.61,3.947,1.211,1.1,338.2,10.39,3.507,226.817,11,0.0102925,0.01186208,0.2298933
"2018-02-20 16:40:00",34605,"CKVY",13.66,11.22,11.13,11.35,10.91,75.06,75.24,73.69,0.19,4.679,5.026,4.342,1.467,1.358,352.9,14.26,2.411,219.177,11,0.0102925,0.01186208,0.2298933
"2018-02-20 16:45:00",34606,"CKVY",13.61,11.35,11.44,11.72,11.1,75.13,75.61,74.51,0.191,5.066,5.506,4.736,1.382,1.388,65.42,51.2,2.192,204.247,11,0.007668476,0.008729764,0.1876135
"2018-02-20 16:50:00",34607,"CKVY",13.6,10.98,11.04,11.41,10.73,77.68,77.68,75.1,0.195,5.026,5.373,4.755,1.399,1.443,112.7,19.32,3.288,187.8861,11,0.007668476,0.008729764,0.1876135
"2018-02-20 16:55:00",34608,"CKVY",13.58,10.92,10.93,11.04,10.79,77.68,77.99,77.16,0.194,5.294,5.501,5.057,1.416,1.403,134,5.36,2.192,179.7689,11,0.007668476,0.008729764,0.1876135
"2018-02-20 17:00:00",34609,"CKVY",13.57,10.67,10.91,11.1,10.61,77.88,78.09,77.09,0.192,5.295,5.609,5.047,1.757,1.578,126.5,5.187,2.85,175.9789,11,0.005904292,0.006841272,0.1448626
"2018-02-20 17:05:00",34610,"CKVY",13.5,10.24,10.4,10.73,10.11,80.1,80.1,77.81,0.194,5.159,5.408,4.939,2.126,1.893,124.6,7.453,3.946,175.9965,11,0.005904292,0.006841272,0.1448626
"2018-02-20 17:10:00",34611,"CKVY",13.46,10.11,10.15,10.3,9.99,81,81,79.98,0.195,5.388,5.568,5.242,2.669,2.398,124.4,3.821,3.946,165.6594,10.99,0.005904292,0.006841272,0.1448626
"2018-02-20 17:15:00",34612,"CKVY",13.42,10.11,10.16,10.24,10.05,81,81.3,80.6,0.195,5.476,5.633,5.284,2.86,2.827,121.5,6.761,3.726,149.3863,10.99,0.003510627,0.00445084,0.1027056
"2018-02-20 17:20:00",34613,"CKVY",13.35,10.24,10.17,10.3,9.99,79.6,81.1,79.57,0.193,5.331,5.577,5.121,2.902,2.883,141,7.579,3.946,129.2987,10.99,0.003510627,0.00445084,0.1027056
"2018-02-20 17:25:00",34614,"CKVY",13.32,9.99,10.19,10.36,9.99,79.6,80.2,78.85,0.191,5.127,5.438,4.825,2.801,2.855,147.3,5.907,3.726,114.7372,10.99,0.003510627,0.00445084,0.1027056
"2018-02-20 17:30:00",34615,"CKVY",13.29,9.99,10.05,10.24,9.93,80.4,80.4,79.6,0.193,5.143,5.4,4.958,2.468,2.642,141.6,6.944,2.85,99.77341,10.98,0.001125936,0.002027883,0.06275233
"2018-02-20 17:35:00",34616,"CKVY",13.25,9.99,10,10.17,9.86,81.3,81.4,80.3,0.195,5.335,5.498,5.107,1.754,2.117,137.4,6.268,1.315,89.00029,10.98,0.001125936,0.002027883,0.06275233
"2018-02-20 17:40:00",34617,"CKVY",13.18,9.74,9.85,9.99,9.74,81.6,81.8,81.1,0.193,5.325,5.47,5.201,1.105,1.405,125.4,5.019,1.096,79.39123,10.98,0.001125936,0.002027883,0.06275233
"2018-02-20 17:45:00",34618,"CKVY",13.13,9.31,9.65,9.93,9.25,82.1,82.3,81.4,0.191,5.202,5.388,4.884,0.903,0.959,123.3,10.82,1.315,64.5124,10.98,-0.001753762,-0.001418821,0.03013896
"2018-02-20 17:50:00",34619,"CKVY",13.09,8.63,9.01,9.31,8.57,82.8,83.3,82,0.187,4.821,5.113,4.41,1.19,1.084,171.5,9.73,3.726,44.7118,10.98,-0.001753762,-0.001418821,0.03013896
"2018-02-20 17:55:00",34620,"CKVY",13.06,7.769,8.34,8.7,7.645,83.4,84.1,82.8,0.181,4.375,4.786,3.662,1.392,1.269,150.9,11.63,1.973,25.33259,10.98,-0.001753762,-0.001418821,0.03013896
"2018-02-20 18:00:00",34621,"CKVY",13.03,7.769,7.75,8.02,7.521,87.2,87.3,83.3,0.189,4.337,5.026,3.541,2.106,1.689,172.8,4.189,5.699,14.63778,10.97,-0.003061902,-0.002922128,0.01258285
"2018-02-20 18:05:00",34622,"CKVY",13,7.151,7.494,7.955,7.088,86.8,87.5,86,0.183,4.381,4.991,3.784,2.862,2.513,172.4,6.472,6.138,9.584579,10.97,-0.003061902,-0.002922128,0.01258285
"2018-02-20 18:10:00",34623,"CKVY",12.97,7.154,7.086,7.276,6.904,88.4,88.4,86.8,0.186,4.202,4.433,4.033,3.294,3.13,194.1,11.95,3.946,6.809407,10.96,-0.003061902,-0.002922128,0.01258285
"2018-02-20 18:15:00",34624,"CKVY",12.97,6.352,6.315,7.03,5.671,88.7,88.7,86.4,0.181,3.431,4.328,2.503,2.871,3.104,130.4,26.41,2.63,4.779132,10.96,-0.000662832,-0.0007286148,0.003832006
"2018-02-20 18:20:00",34625,"CKVY",12.96,6.292,6.399,6.6,6.168,87.4,89.1,87.3,0.177,3.656,4.004,3.241,2.149,2.48,105.9,5.239,2.63,3.129449,10.96,-0.000662832,-0.0007286148,0.003832006
"2018-02-20 18:25:00",34626,"CKVY",12.95,5.739,5.98,6.292,5.677,86.4,87.3,86.4,0.171,2.894,3.329,2.487,1.868,1.968,83,7.895,2.411,1.741082,10.96,-0.000662832,-0.0007286148,0.003832006
"2018-02-20 18:30:00",34627,"CKVY",12.93,5.123,5.425,5.739,4.999,86.3,86.4,86,0.166,2.204,2.548,1.803,2.07,2.013,78.56,8.72,3.069,0.7948967,10.95,-0.0009164055,-0.001081711,0.0001290263
"2018-02-20 18:35:00",34628,"CKVY",12.94,3.452,4.773,5.247,3.452,84.6,86.8,84.5,0.151,1.529,2.142,-0.148,2.367,2.183,134.1,17.91,3.507,0.2651258,10.95,-0.0009164055,-0.001081711,0.0001290263
"2018-02-20 18:40:00",34629,"CKVY",12.93,3.452,3.51,3.7,3.329,87.2,87.4,84.6,0.155,0.361,0.778,-0.201,2.376,2.41,141.9,16.12,2.63,0.06321671,10.95,-0.0009164055,-0.001081711,0.0001290263
"2018-02-20 18:45:00",34630,"CKVY",12.91,2.215,2.824,3.514,2.215,86.1,87.3,86.1,0.145,-0.281,0.578,-0.998,2.021,2.205,92,10.26,1.754,0.001933951,10.95,-0.0007918868,-0.0009189523,2.5E-07
"2018-02-20 18:50:00",34631,"CKVY",12.92,0.855,1.411,2.276,0.73,86.5,86.5,85.7,0.136,-1.812,-0.929,-2.418,1.54,1.788,125.8,10.11,2.192,0,10.94,-0.0007918868,-0.0009189523,2.5E-07
"2018-02-20 18:55:00",34632,"CKVY",12.91,2.282,1.608,2.467,0.731,88.4,88.7,86.5,0.149,-1.127,-0.128,-2.357,1.544,1.534,109.4,9.68,2.411,0,10.94,-0.0007918868,-0.0009189523,2.5E-07
"2018-02-20 19:00:00",34633,"CKVY",12.91,1.355,1.692,2.344,1.293,86.2,88.4,86.2,0.139,-1.303,-0.307,-1.877,1.422,1.51,113,5.302,1.754,0,10.94,-0.0009503873,-0.001177418,2.5E-07
"2018-02-20 19:05:00",34634,"CKVY",12.9,1.479,1.635,1.913,1.293,86.3,86.9,86.2,0.14,-1.447,-1.123,-1.851,1.004,1.204,111.8,6.784,1.096,0,10.93,-0.0009503873,-0.001177418,2.5E-07
"2018-02-20 19:10:00",34635,"CKVY",12.9,-0.622,0.123,1.417,-0.622,83.9,86.2,83.9,0.124,-3.444,-1.762,-4.326,0.45,0.701,83,4.154,0.877,0,10.93,-0.0009503873,-0.001177418,2.5E-07
"2018-02-20 19:15:00",34636,"CKVY",12.88,-0.434,-0.774,-0.373,-1.24,86.6,86.6,83.8,0.129,-4.209,-3.483,-4.644,0.565,0.431,65.68,56.81,3.069,0,10.93,-0.001237696,-0.001698096,2.5E-07
"2018-02-20 19:20:00",34637,"CKVY",12.88,-2.725,-0.501,0.309,-2.849,83.8,87.9,83.8,0.112,-3.486,-2.435,-6.521,1.336,1.023,358.1,50.04,3.726,0,10.93,-0.001237696,-0.001698096,2.5E-07
"2018-02-20 19:25:00",34638,"CKVY",12.88,-1.362,-1.177,-0.062,-2.848,85.9,87.9,83.8,0.122,-4.276,-2.818,-6.537,1.898,1.583,115.5,19.1,4.822,0,10.93,-0.001237696,-0.001698096,2.5E-07
"2018-02-20 19:30:00",34639,"CKVY",12.88,-4.577,-4.215,-1.424,-4.766,82.8,85.9,82.8,0.101,-7.989,-4.633,-8.6,1.925,2.102,161.6,10.27,5.48,0,10.92,-0.0008107806,-0.001001135,2.5E-07
"2018-02-20 19:35:00",34640,"CKVY",12.87,-4.636,-4.609,-4.452,-4.762,82.3,82.8,82.2,0.1,-8.59,-8.38,-8.81,1.175,1.45,169.9,4.951,2.192,0,10.92,-0.0008107806,-0.001001135,2.5E-07
"2018-02-20 19:40:00",34641,"CKVY",12.87,-2.963,-3.695,-2.901,-4.698,83.6,83.7,82.3,0.11,-7.482,-6.634,-8.69,0.682,1.022,216.1,19.57,2.411,0,10.92,-0.0008107806,-0.001001135,2.5E-07
"2018-02-20 19:45:00",34642,"CKVY",12.86,-2.96,-2.847,-2.589,-3.084,82.9,83.6,82.7,0.109,-6.693,-6.387,-7.026,0.401,0.39,209.9,34.18,1.973,0,10.92,-0.0009447295,-0.001253517,2.5E-07
"2018-02-20 19:50:00",34643,"CKVY",12.85,-4.632,-3.259,-2.836,-4.694,81.6,83.1,81.6,0.099,-7.209,-6.697,-8.89,0.555,0.515,158.2,49.68,1.754,0,10.92,-0.0009447295,-0.001253517,2.5E-07
"2018-02-20 19:55:00",34644,"CKVY",12.85,-3.517,-4.113,-3.393,-4.756,83.4,83.4,81.5,0.107,-8.12,-7.167,-8.96,0.769,0.583,70.43,25.41,1.973,0,10.92,-0.0009447295,-0.001253517,2.5E-07
"2018-02-20 20:00:00",34645,"CKVY",12.84,-2.216,-2.703,-2.154,-3.517,84.3,84.8,83.4,0.115,-6.26,-5.673,-7.28,1.28,1.025,72.13,10.86,2.63,0,10.92,-0.001079241,-0.001490029,2.5E-07
"2018-02-20 20:05:00",34646,"CKVY",12.83,-2.152,-2.6,-2.09,-3.083,84.3,84.3,83.1,0.115,-6.325,-5.683,-6.922,1.702,1.456,50.5,5.074,2.63,0,10.92,-0.001079241,-0.001490029,2.5E-07
"2018-02-20 20:10:00",34647,"CKVY",12.82,-2.954,-2.84,-1.842,-3.822,83.4,84.7,82.7,0.11,-6.553,-5.353,-7.738,2.063,1.944,36.42,21.62,2.85,0,10.92,-0.001079241,-0.001490029,2.5E-07
"2018-02-20 20:15:00",34648,"CKVY",12.84,-7.042,-5.042,-2.892,-7.29,81.2,83.5,80.5,0.088,-9.13,-6.655,-11.68,1.908,2.026,139.3,20.22,2.85,0,10.92,-0.0006445567,-0.000765913,2.5E-07
"2018-02-20 20:20:00",34649,"CKVY",12.83,-7.969,-7.069,-6.299,-8.03,80.7,82.1,80.7,0.084,-11.27,-10.34,-12.37,1.666,1.736,144.9,30.47,3.069,0,10.92,-0.0006445567,-0.000765913,2.5E-07
"2018-02-20 20:25:00",34650,"CKVY",12.83,-7.781,-7.931,-7.781,-8.09,81.3,81.4,80.7,0.085,-12.19,-11.97,-12.42,1.677,1.66,164.1,2.881,3.069,0,10.92,-0.0006445567,-0.000765913,2.5E-07
"2018-02-20 20:30:00",34651,"CKVY",12.82,-6.169,-6.724,-6.045,-7.781,82.3,82.6,81.3,0.093,-10.74,-9.97,-11.98,1.783,1.705,171.5,5.223,2.192,0,10.91,-0.0005492097,-0.0006538746,2.5E-07
"2018-02-20 20:35:00",34652,"CKVY",12.81,-7.036,-6.652,-6.107,-7.16,81.3,82.3,80.9,0.088,-10.84,-10.1,-11.47,1.654,1.811,195.7,54.68,1.754,0,10.91,-0.0005492097,-0.0006538746,2.5E-07
"2018-02-20 20:40:00",34653,"CKVY",12.8,-6.788,-7.11,-6.788,-7.346,81.9,82,81.3,0.09,-11.26,-10.86,-11.52,1.19,1.415,255.2,10.5,1.754,0,10.91,-0.0005492097,-0.0006538746,2.5E-07
"2018-02-20 20:45:00",34654,"CKVY",12.81,-7.47,-7.013,-6.664,-7.532,80.9,82,80.8,0.086,-11.18,-10.73,-11.86,0.679,0.902,244.6,39.56,2.192,0,10.91,-0.0006553146,-0.0008142845,2.5E-07
"2018-02-20 20:50:00",34655,"CKVY",12.8,-10.63,-9.3,-7.532,-10.63,80.6,81.2,80,0.073,-13.64,-11.86,-14.95,1.124,0.936,142.1,10.95,3.507,0,10.91,-0.0006553146,-0.0008142845,2.5E-07
"2018-02-20 20:55:00",34656,"CKVY",12.8,-11.37,-11.55,-10.63,-12.3,81.5,81.8,80,0.071,-15.81,-14.79,-16.72,2.102,1.541,138.3,3.854,5.261,0,10.91,-0.0006553146,-0.0008142845,2.5E-07
"2018-02-20 21:00:00",34657,"CKVY",12.79,-10.81,-12.25,-10.81,-13.22,81.8,81.9,80.2,0.074,-16.45,-14.81,-17.58,3.162,2.674,162.8,23.75,4.603,0,10.91,-0.0004460234,-0.0005260135,2.5E-07
"2018-02-20 21:05:00",34658,"CKVY",12.79,-10.87,-11.23,-10.06,-12.42,80.8,82.3,79.54,0.072,-15.5,-14,-16.94,3.454,3.231,183.8,15.47,4.603,0,10.91,-0.0004460234,-0.0005260135,2.5E-07
"2018-02-20 21:10:00",34659,"CKVY",12.78,-10.56,-10.98,-10.56,-11.3,81.1,81.2,80.6,0.074,-15.24,-14.75,-15.56,3.553,3.536,223.1,7.226,5.042,0,10.9,-0.0004460234,-0.0005260135,2.5E-07
"2018-02-20 21:15:00",34660,"CKVY",12.78,-10.5,-10.67,-9.88,-11.49,80.4,81.4,80,0.073,-14.96,-14.03,-15.93,3.11,3.404,306.6,66.17,4.165,0,10.9,-0.0001533613,-0.0001326181,2.5E-07
"2018-02-20 21:20:00",34661,"CKVY",12.77,-9.38,-9.69,-9.32,-10.62,80.3,80.7,80.2,0.078,-14.06,-13.74,-15,2.226,2.698,13.71,23.37,1.315,0,10.9,-0.0001533613,-0.0001326181,2.5E-07
"2018-02-20 21:25:00",34662,"CKVY",12.77,-8.57,-8.84,-8.39,-9.38,80.4,80.5,80.2,0.081,-13.26,-12.78,-13.83,0.957,1.601,40,22.51,2.63,0,10.9,-0.0001533613,-0.0001326181,2.5E-07
"2018-02-20 21:30:00",34663,"CKVY",12.76,-13.22,-11.17,-8.45,-13.22,78.82,80.5,78.82,0.063,-15.78,-12.83,-17.93,1.63,1.133,107.7,8.72,5.918,0,10.91,-0.0004379227,-0.0005084221,2.5E-07
"2018-02-20 21:35:00",34664,"CKVY",12.76,-12.42,-13.54,-12.36,-13.9,80,80,78.58,0.066,-18.19,-16.78,-18.63,3.18,2.411,129.3,7.438,5.48,0,10.91,-0.0004379227,-0.0005084221,2.5E-07
"2018-02-20 21:40:00",34665,"CKVY",12.76,-12.04,-11.97,-11.36,-12.54,79.48,80.6,79.03,0.067,-16.45,-15.68,-17.2,4.164,3.722,163.2,16.29,4.384,0,10.91,-0.0004379227,-0.0005084221,2.5E-07
"2018-02-20 21:45:00",34666,"CKVY",12.75,-10.8,-10.43,-9.01,-11.98,79.52,81.1,79.48,0.072,-14.87,-13.25,-16.55,3.482,3.91,244.1,67.3,6.795,0,10.9,-0.0001313009,-0.0001074476,2.5E-07
"2018-02-20 21:50:00",34667,"CKVY",12.74,-13.84,-13.58,-10.74,-14.71,78.18,79.49,77.46,0.06,-18.46,-15.34,-19.7,2.501,3.051,263,30.1,6.795,0,10.91,-0.0001313009,-0.0001074476,2.5E-07
"2018-02-20 21:55:00",34668,"CKVY",12.75,-13.09,-13.25,-12.85,-13.9,78.49,78.84,78.21,0.063,-18.03,-17.56,-18.73,1.801,2.144,276.8,40.79,2.63,0,10.91,-0.0001313009,-0.0001074476,2.5E-07
"2018-02-20 22:00:00",34669,"CKVY",12.74,-12.54,-12.73,-12.29,-13.22,78.46,78.7,78.32,0.065,-17.51,-17.08,-17.99,1.186,1.453,223.3,48.17,1.534,0,10.91,-0.0002718463,-0.0002910907,2.5E-07
"2018-02-20 22:05:00",34670,"CKVY",12.74,-12.28,-12.7,-12.22,-13.15,78.57,78.67,78.05,0.066,-17.53,-17,-18.02,0.967,1.005,188,14.85,2.192,0,10.91,-0.0002718463,-0.0002910907,2.5E-07
"2018-02-20 22:10:00",34671,"CKVY",12.74,-13.65,-13.13,-12.22,-13.77,77.92,78.64,77.88,0.061,-18.01,-16.99,-18.67,1.396,1.141,172.8,9.33,4.165,0,10.91,-0.0002718463,-0.0002910907,2.5E-07
"2018-02-20 22:15:00",34672,"CKVY",12.73,-14.08,-13.99,-13.59,-14.33,77.85,77.99,77.71,0.059,-18.91,-18.51,-19.26,1.971,1.714,181.8,8.9,3.069,0,10.91,-0.0004776111,-0.0005916454,2.5E-07
"2018-02-20 22:20:00",34673,"CKVY",12.72,-12.72,-13.89,-12.72,-14.83,79.02,79.06,77.44,0.065,-18.76,-17.37,-19.83,2.524,2.2,185.7,8.15,4.822,0,10.91,-0.0004776111,-0.0005916454,2.5E-07
"2018-02-20 22:25:00",34674,"CKVY",12.72,-12.78,-12.7,-12.47,-12.84,78.68,79.13,78.68,0.064,-17.38,-17.13,-17.57,2.544,2.631,201.6,9.48,4.384,0,10.91,-0.0004776111,-0.0005916454,2.5E-07
"2018-02-20 22:30:00",34675,"CKVY",12.72,-13.09,-12.96,-12.72,-13.21,78.02,78.71,77.99,0.063,-17.79,-17.46,-18.12,2.795,2.621,186.9,10.96,6.795,0,10.91,-0.0002266897,-0.0002308735,2.5E-07
"2018-02-20 22:35:00",34676,"CKVY",12.71,-13.4,-13.54,-12.97,-14.27,77.71,78.09,77.33,0.061,-18.51,-17.86,-19.29,2.178,2.502,21.99,79.33,3.507,0,10.91,-0.0002266897,-0.0002308735,2.5E-07
"2018-02-20 22:40:00",34677,"CKVY",12.71,-13.09,-13.14,-12.84,-13.52,77.71,77.99,77.64,0.062,-18.09,-17.78,-18.49,1.446,1.756,354.9,0.124,1.534,0,10.91,-0.0002266897,-0.0002308735,2.5E-07
"2018-02-20 22:45:00",34678,"CKVY",12.71,-13.46,-13.61,-12.96,-14.45,77.86,78.07,77.07,0.061,-18.6,-17.87,-19.54,0.934,1.223,132.1,36.87,2.63,0,10.92,-0.0003376509,-0.0003836969,2.5E-07
"2018-02-20 22:50:00",34679,"CKVY",12.7,-13.33,-13.57,-13.21,-13.89,78.21,78.21,77.76,0.062,-18.48,-18.07,-18.83,1.067,1.018,57.63,17,2.411,0,10.92,-0.0003376509,-0.0003836969,2.5E-07
"2018-02-20 22:55:00",34680,"CKVY",12.7,-12.22,-12.74,-12.22,-13.4,78.66,78.8,78.17,0.066,-17.53,-16.96,-18.25,1.686,1.367,68.06,10.93,2.85,0,10.91,-0.0003376509,-0.0003836969,2.5E-07
"2018-02-20 23:00:00",34681,"CKVY",12.7,-9.73,-11.4,-9.73,-12.4,79.87,79.91,78.66,0.076,-16.09,-14.26,-17.15,1.926,1.773,97,18.07,3.069,0,10.92,-0.0004704416,-0.0005751526,2.5E-07
"2018-02-20 23:05:00",34682,"CKVY",12.69,-11.59,-10.25,-9.24,-11.65,78.29,80.1,78.29,0.068,-14.89,-13.73,-16.53,1.728,1.91,135.6,29.85,2.85,0,10.92,-0.0004704416,-0.0005751526,2.5E-07
"2018-02-20 23:10:00",34683,"CKVY",12.68,-13.2,-11.74,-10.97,-13.27,77.81,78.98,77.77,0.062,-16.55,-15.71,-18.23,1.633,1.609,235.1,24.68,3.069,0,10.92,-0.0004704416,-0.0005751526,2.5E-07
"2018-02-20 23:15:00",34684,"CKVY",12.69,-14.76,-14.16,-13.2,-15.56,77.67,78.15,77.15,0.057,-19.13,-18.07,-20.61,1.836,1.783,251.4,3.212,3.288,0,10.92,-0.0003856705,-0.0004455009,2.5E-07
"2018-02-20 23:20:00",34685,"CKVY",12.68,-17.3,-16.55,-14.63,-17.67,76.33,77.67,76.19,0.049,-21.71,-19.59,-22.9,1.839,1.804,262.8,59,1.973,0,10.92,-0.0003856705,-0.0004455009,2.5E-07
"2018-02-20 23:25:00",34686,"CKVY",12.68,-15.87,-16.7,-15.81,-17.42,76.91,76.91,76.29,0.054,-21.87,-20.92,-22.63,1.521,1.709,167.1,78.14,3.069,0,10.92,-0.0003856705,-0.0004455009,2.5E-07
"2018-02-20 23:30:00",34687,"CKVY",12.68,-14.26,-14.85,-14.07,-15.93,77.6,77.64,76.84,0.059,-19.88,-19.06,-21.05,0.909,1.198,317.7,63.62,1.754,0,10.92,-0.0003397825,-0.0003993667,2.5E-07
"2018-02-20 23:35:00",34688,"CKVY",12.67,-13.08,-13.78,-13.08,-14.26,78.26,78.29,77.57,0.063,-18.72,-17.92,-19.24,1.016,0.897,279,19.62,2.63,0,10.92,-0.0003397825,-0.0003993667,2.5E-07
"2018-02-20 23:40:00",34689,"CKVY",12.67,-13.2,-12.65,-12.15,-13.27,77.84,78.67,77.84,0.062,-17.48,-16.92,-18.19,1.043,1.128,222.6,59.43,2.411,0,10.92,-0.0003397825,-0.0003993667,2.5E-07
"2018-02-20 23:45:00",34690,"CKVY",12.67,-14.82,-13.69,-13.08,-14.88,77.12,77.95,77.12,0.057,-18.69,-18,-19.96,0.912,0.994,101.2,33.63,1.754,0,10.92,-0.0005563479,-0.0007200795,2.5E-07
"2018-02-20 23:50:00",34691,"CKVY",12.65,-12.21,-13.94,-12.21,-15.5,78.7,78.7,76.84,0.066,-18.92,-16.97,-20.63,1.104,1.028,310.1,37.39,3.288,0,10.92,-0.0005563479,-0.0007200795,2.5E-07
"2018-02-20 23:55:00",34692,"CKVY",12.65,-15.31,-13.48,-12.03,-15.38,76.88,78.74,76.88,0.055,-18.41,-16.79,-20.5,1.813,1.455,230.5,11.54,5.042,0,10.92,-0.0005563479,-0.0007200795,2.5E-07
"2018-02-21 00:00:00",34693,"CKVY",12.65,-18.04,-16.82,-15.25,-18.17,75.71,76.91,75.67,0.047,-22.08,-20.39,-23.52,2.211,1.983,157.7,24.12,3.069,0,10.93,-0.0003864855,-0.0004619327,2.5E-07
"2018-02-21 00:05:00",34694,"CKVY",12.63,-17.67,-18.11,-17.67,-18.41,76.05,76.09,75.64,0.048,-23.44,-22.94,-23.76,2.167,2.215,192.3,15.63,2.411,0,10.93,-0.0003864855,-0.0004619327,2.5E-07
"2018-02-21 00:10:00",34695,"CKVY",12.64,-14.2,-16.52,-14.2,-17.79,78.02,78.02,76.05,0.059,-21.64,-19.08,-23.06,2.437,2.227,188.5,10.35,5.042,0,10.93,-0.0003864855,-0.0004619327,2.5E-07
"2018-02-21 00:15:00",34696,"CKVY",12.63,-15.69,-14.01,-12.96,-15.69,76.74,78.46,76.74,0.054,-18.95,-17.75,-20.84,3.225,2.801,181.5,14.07,5.699,0,10.93,-0.0001827271,-0.000181981,2.5E-07
"2018-02-21 00:20:00",34697,"CKVY",12.63,-17.98,-17.26,-15.56,-18.04,75.57,76.77,75.57,0.047,-22.57,-20.72,-23.4,3.508,3.381,169.3,10.29,3.507,0,10.93,-0.0001827271,-0.000181981,2.5E-07
"2018-02-21 00:25:00",34698,"CKVY",12.63,-18.41,-18.34,-17.92,-18.72,75.71,75.85,75.37,0.046,-23.71,-23.29,-24.14,3.009,3.256,157.8,7.114,3.069,0,10.93,-0.0001827271,-0.000181981,2.5E-07
"2018-02-21 00:30:00",34699,"CKVY",12.63,-20.02,-19.39,-18.41,-20.09,75.1,75.75,75.06,0.042,-24.79,-23.75,-25.55,2.595,2.868,151.9,11.51,3.726,0,10.93,-5.737123E-05,-2.879803E-05,2.5E-07
"2018-02-21 00:35:00",34700,"CKVY",12.63,-19.47,-19.54,-18.78,-20.34,75.41,75.75,74.96,0.044,-24.94,-24.12,-25.79,3.169,2.7,165.2,6.793,8.55,0,10.93,-5.737123E-05,-2.879803E-05,2.5E-07
"2018-02-21 00:40:00",34701,"CKVY",12.62,-21.02,-20.9,-19.47,-21.45,74.89,75.41,74.58,0.04,-26.38,-24.86,-26.99,4.529,3.987,167,3.939,8.55,0,10.92,-5.737123E-05,-2.879803E-05,2.5E-07
"2018-02-21 00:45:00",34702,"CKVY",12.62,-19.84,-20.28,-19.78,-21.08,75.41,75.48,74.82,0.043,-25.69,-25.15,-26.57,5.355,4.94,173.1,4.2,6.795,0,10.92,1.732916E-05,5.563037E-05,2.5E-07
"2018-02-21 00:50:00",34703,"CKVY",12.6,-19.65,-19.61,-19.34,-19.9,75.42,75.66,75.38,0.043,-24.97,-24.69,-25.28,5.244,5.495,180.9,5.65,5.48,0,10.92,1.732916E-05,5.563037E-05,2.5E-07
"2018-02-21 00:55:00",34704,"CKVY",12.61,-20.89,-20.3,-19.59,-21.08,74.73,75.42,74.7,0.04,-25.74,-24.98,-26.58,4.055,4.513,169,4.477,3.726,0,10.92,1.732916E-05,5.563037E-05,2.5E-07
"2018-02-21 01:00:00",34705,"CKVY",12.61,-20.58,-20.72,-20.46,-21.01,75.01,75.04,74.7,0.041,-26.2,-25.92,-26.52,3.578,3.799,174.9,5.171,4.822,0,10.92,6.899919E-05,0.0001132446,2.5E-07
"2018-02-21 01:05:00",34706,"CKVY",12.6,-21.57,-20.95,-20.46,-21.57,74.66,75.08,74.63,0.039,-26.44,-25.9,-27.09,3.136,3.349,150.3,8.74,3.946,0,10.92,6.899919E-05,0.0001132446,2.5E-07
"2018-02-21 01:10:00",34707,"CKVY",12.58,-22.81,-22.05,-21.39,-22.94,74.15,74.73,74.04,0.036,-27.6,-26.91,-28.56,3.449,3.251,149.3,4.334,4.822,0,10.92,6.899919E-05,0.0001132446,2.5E-07
"2018-02-21 01:15:00",34708,"CKVY",12.6,-22.94,-22.96,-22.56,-23.43,74.11,74.28,73.87,0.036,-28.58,-28.15,-29.06,3.246,3.428,141.9,6.312,4.822,0,10.92,-1.632011E-05,1.432115E-05,2.5E-07
"2018-02-21 01:20:00",34709,"CKVY",12.59,-23.12,-22.98,-22.75,-23.25,73.97,74.18,73.87,0.035,-28.6,-28.35,-28.9,2.846,3.02,145.2,10.85,1.973,0,10.92,-1.632011E-05,1.432115E-05,2.5E-07
"2018-02-21 01:25:00",34710,"CKVY",12.59,-22.87,-23.01,-22.75,-23.25,74.08,74.08,73.87,0.036,-28.65,-28.39,-28.89,2.415,2.678,159.5,6.2,3.288,0,10.91,-1.632011E-05,1.432115E-05,2.5E-07
"2018-02-21 01:30:00",34711,"CKVY",12.59,-21.63,-21.85,-21.26,-23,74.59,74.77,74.04,0.039,-27.4,-26.77,-28.62,2.487,2.343,167.9,10.77,5.261,0,10.91,-7.439539E-05,-5.696254E-05,2.5E-07
"2018-02-21 01:35:00",34712,"CKVY",12.57,-20.89,-21.01,-20.7,-21.7,74.84,74.91,74.53,0.04,-26.51,-26.19,-27.22,2.755,2.707,170.7,13.93,4.165,0,10.91,-7.439539E-05,-5.696254E-05,2.5E-07
"2018-02-21 01:40:00",34713,"CKVY",12.58,-21.39,-21.12,-20.77,-21.51,74.63,74.87,74.56,0.039,-26.64,-26.27,-27.05,2.7,2.654,148,5.744,3.726,0,10.92,-7.439539E-05,-5.696254E-05,2.5E-07
"2018-02-21 01:45:00",34714,"CKVY",12.57,-22.07,-21.89,-21.32,-22.32,74.32,74.66,74.22,0.038,-27.45,-26.85,-27.9,2.604,2.741,151.7,3.557,4.165,0,10.92,-8.32063E-05,-6.575987E-05,2.5E-07
"2018-02-21 01:50:00",34715,"CKVY",12.55,-21.32,-21.58,-21.26,-22.13,74.56,74.63,74.25,0.039,-27.13,-26.8,-27.73,2.214,2.332,147.9,6.433,1.973,0,10.92,-8.32063E-05,-6.575987E-05,2.5E-07
"2018-02-21 01:55:00",34716,"CKVY",12.56,-20.89,-21.14,-20.77,-21.51,74.77,74.8,74.46,0.04,-26.67,-26.28,-27.07,1.699,2.059,172.9,6.382,1.315,0,10.92,-8.32063E-05,-6.575987E-05,2.5E-07
"2018-02-21 02:00:00",34717,"CKVY",12.56,-20.95,-20.74,-20.58,-20.95,74.6,74.84,74.6,0.04,-26.26,-26.09,-26.5,1.019,1.278,155.4,19.55,1.973,0,10.92,-0.000190279,-0.0002058694,2.5E-07
"2018-02-21 02:05:00",34718,"CKVY",12.56,-20.76,-21.02,-20.76,-21.32,74.71,74.74,74.53,0.04,-26.56,-26.28,-26.85,0.965,1,106,7.613,1.534,0,10.92,-0.000190279,-0.0002058694,2.5E-07
"2018-02-21 02:10:00",34719,"CKVY",12.55,-21.63,-21.07,-20.7,-21.63,74.33,74.75,74.33,0.038,-26.62,-26.23,-27.23,0.835,0.863,112.9,11.31,1.096,0,10.92,-0.000190279,-0.0002058694,2.5E-07
"2018-02-21 02:15:00",34720,"CKVY",12.55,-21.63,-21.76,-21.26,-22.13,74.34,74.54,74.09,0.038,-27.37,-26.83,-27.76,0.844,0.805,182.9,33.56,2.411,0,10.93,-0.0003835477,-0.0005005477,2.5E-07
"2018-02-21 02:20:00",34721,"CKVY",12.54,-20.08,-22.05,-20.01,-23.06,75.07,75.14,73.76,0.042,-27.65,-25.46,-28.73,1.174,0.987,219.1,29.13,3.069,0,10.93,-0.0003835477,-0.0005005477,2.5E-07
"2018-02-21 02:25:00",34722,"CKVY",12.55,-21.75,-20.52,-19.7,-21.81,74.28,75.27,74.28,0.038,-26.01,-25.13,-27.4,2.207,1.598,184.8,27.78,5.261,0,10.93,-0.0003835477,-0.0005005477,2.5E-07
"2018-02-21 02:30:00",34723,"CKVY",12.53,-24.05,-22.97,-21.75,-24.05,73.34,74.34,73.28,0.033,-28.67,-27.34,-29.82,3.151,2.773,154.9,3.795,5.261,0,10.93,-0.0001967796,-0.0002169601,2.5E-07
"2018-02-21 02:35:00",34724,"CKVY",12.53,-23.3,-23.88,-23.24,-24.36,73.66,73.69,73.07,0.035,-29.65,-28.95,-30.18,3.748,3.423,131.2,6.029,4.822,0,10.93,-0.0001967796,-0.0002169601,2.5E-07
"2018-02-21 02:40:00",34725,"CKVY",12.53,-22.74,-23.06,-22.62,-23.55,74.03,74.14,73.55,0.036,-28.73,-28.24,-29.28,4.132,4.027,124.3,2.919,5.48,0,10.93,-0.0001967796,-0.0002169601,2.5E-07
"2018-02-21 02:45:00",34726,"CKVY",12.52,-22.62,-22.62,-22.43,-22.87,74,74.21,73.97,0.036,-28.24,-28.04,-28.51,4.237,4.171,125.1,5.209,5.261,0,10.93,3.281444E-05,6.961837E-05,2.5E-07
"2018-02-21 02:50:00",34727,"CKVY",12.52,-23.12,-23.11,-22.68,-23.43,73.86,74.07,73.66,0.035,-28.78,-28.31,-29.13,4.167,4.268,143.1,4.484,4.603,0,10.93,3.281444E-05,6.961837E-05,2.5E-07
"2018-02-21 02:55:00",34728,"CKVY",12.52,-23.12,-23.15,-22.87,-23.55,73.83,73.9,73.62,0.035,-28.84,-28.54,-29.25,3.65,3.884,152,3.124,3.946,0,10.93,3.281444E-05,6.961837E-05,2.5E-07
"2018-02-21 03:00:00",34729,"CKVY",12.51,-22.62,-22.92,-22.56,-23.18,74.03,74.07,73.72,0.036,-28.59,-28.21,-28.86,3.27,3.448,155.6,5.667,4.165,0,10.93,3.172797E-05,6.851694E-05,2.5E-07
"2018-02-21 03:05:00",34730,"CKVY",12.51,-23.55,-22.87,-22.43,-23.61,73.55,74.14,73.55,0.034,-28.53,-28.07,-29.34,3.46,3.364,158.2,6.757,5.699,0,10.93,3.172797E-05,6.851694E-05,2.5E-07
"2018-02-21 03:10:00",34731,"CKVY",12.48,-24.3,-23.88,-23.49,-24.36,73.28,73.66,73.24,0.033,-29.62,-29.21,-30.14,3.657,3.581,135.5,7.623,4.384,0,10.93,3.172797E-05,6.851694E-05,2.5E-07
"2018-02-21 03:15:00",34732,"CKVY",12.5,-24.42,-24.73,-24.11,-25.48,73.28,73.45,72.79,0.033,-30.54,-29.86,-31.32,3.894,3.821,127.4,9.53,4.603,0,10.93,1.520249E-05,4.878985E-05,2.5E-07
"2018-02-21 03:20:00",34733,"CKVY",12.47,-24.48,-24.76,-24.42,-25.1,73.21,73.31,72.93,0.033,-30.56,-30.2,-30.93,3.613,3.687,139.7,7.563,4.165,0,10.93,1.520249E-05,4.878985E-05,2.5E-07
"2018-02-21 03:25:00",34734,"CKVY",12.49,-24.42,-23.93,-23.49,-24.67,73.24,73.79,73.17,0.033,-29.66,-29.16,-30.45,3.664,3.682,152.2,6.254,4.822,0,10.93,1.520249E-05,4.878985E-05,2.5E-07
"2018-02-21 03:30:00",34735,"CKVY",12.49,-25.23,-25.01,-24.42,-25.29,72.83,73.24,72.76,0.031,-30.85,-30.21,-31.16,3.72,3.626,158.7,4.951,5.042,0,10.93,2.378516E-05,5.77185E-05,2.5E-07
"2018-02-21 03:35:00",34736,"CKVY",12.48,-25.35,-25.15,-24.86,-25.48,72.69,72.97,72.62,0.031,-31.02,-30.69,-31.36,3.863,3.866,166,4.499,5.042,0,10.93,2.378516E-05,5.77185E-05,2.5E-07
"2018-02-21 03:40:00",34737,"CKVY",12.48,-24.48,-24.91,-24.48,-25.54,73.14,73.17,72.62,0.033,-30.76,-30.29,-31.42,3.91,3.855,168.6,3.915,4.822,0,10.93,2.378516E-05,5.77185E-05,2.5E-07
"2018-02-21 03:45:00",34738,"CKVY",12.47,-25.23,-24.8,-24.42,-25.54,72.83,73.21,72.69,0.031,-30.63,-30.22,-31.41,3.746,3.863,149.5,8.77,4.603,0,10.93,3.930908E-05,7.493766E-05,2.5E-07
"2018-02-21 03:50:00",34739,"CKVY",12.46,-26.22,-25.57,-24.73,-26.34,72.41,73.03,72.31,0.029,-31.46,-30.56,-32.28,3.465,3.583,135.2,13.26,4.384,0,10.93,3.930908E-05,7.493766E-05,2.5E-07
"2018-02-21 03:55:00",34740,"CKVY",12.46,-25.97,-26.12,-25.85,-26.47,72.55,72.59,72.24,0.03,-32.06,-31.75,-32.43,3.351,3.38,129.7,6.495,4.384,0,10.93,3.930908E-05,7.493766E-05,2.5E-07
"2018-02-21 04:00:00",34741,"CKVY",12.46,-26.28,-26.02,-25.72,-26.34,72.38,72.62,72.38,0.029,-31.94,-31.63,-32.27,3.495,3.39,123.3,5.267,4.384,0,10.93,1.506162E-05,4.622728E-05,2.5E-07
"2018-02-21 04:05:00",34742,"CKVY",12.45,-26.22,-26.52,-26.1,-26.9,72.38,72.45,72.07,0.029,-32.48,-32.04,-32.88,3.858,3.662,153.3,14.72,5.261,0,10.93,1.506162E-05,4.622728E-05,2.5E-07
"2018-02-21 04:10:00",34743,"CKVY",12.45,-26.72,-26.56,-26.16,-26.78,72.14,72.42,72.07,0.029,-32.53,-32.11,-32.77,3.572,3.731,128.9,10.25,3.726,0,10.93,1.506162E-05,4.622728E-05,2.5E-07
"2018-02-21 04:15:00",34744,"CKVY",12.44,-26.1,-25.98,-25.48,-26.84,72.49,72.73,72.11,0.03,-31.89,-31.36,-32.82,3.434,3.567,125.4,9.24,4.603,0,10.93,3.034292E-05,6.322478E-05,2.5E-07
"2018-02-21 04:20:00",34745,"CKVY",12.44,-25.35,-25.8,-25.35,-26.34,72.77,72.83,72.35,0.031,-31.71,-31.2,-32.29,3.139,3.292,129.2,8.61,3.507,0,10.93,3.034292E-05,6.322478E-05,2.5E-07
"2018-02-21 04:25:00",34746,"CKVY",12.42,-24.67,-24.99,-24.6,-25.47,73.05,73.11,72.73,0.032,-30.83,-30.43,-31.34,3.277,3.198,147.5,4.956,4.165,0,10.93,3.034292E-05,6.322478E-05,2.5E-07
"2018-02-21 04:30:00",34747,"CKVY",12.43,-24.79,-24.6,-24.42,-24.85,73.12,73.22,73.01,0.032,-30.4,-30.21,-30.65,3.426,3.304,144.3,3.34,4.384,0,10.93,-2.380812E-06,2.68272E-05,2.5E-07
"2018-02-21 04:35:00",34748,"CKVY",12.43,-24.73,-24.78,-24.6,-25.04,73.13,73.16,72.95,0.032,-30.59,-30.41,-30.86,3.773,3.587,137.9,2.84,4.384,0,10.94,-2.380812E-06,2.68272E-05,2.5E-07
"2018-02-21 04:40:00",34749,"CKVY",12.42,-25.35,-25.11,-24.66,-25.6,72.82,73.13,72.68,0.031,-30.96,-30.47,-31.46,4.101,3.945,118.3,6.156,4.822,0,10.94,-2.380812E-06,2.68272E-05,2.5E-07
"2018-02-21 04:45:00",34750,"CKVY",12.41,-25.22,-25.22,-24.97,-25.47,72.85,72.99,72.68,0.031,-31.08,-30.83,-31.33,4.407,4.26,112.1,4.095,5.48,0,10.94,4.331132E-05,7.927207E-05,2.5E-07
"2018-02-21 04:50:00",34751,"CKVY",12.41,-24.79,-25.06,-24.6,-25.41,73.09,73.09,72.71,0.032,-30.92,-30.42,-31.26,4.445,4.445,119.9,5.852,5.042,0,10.94,4.331132E-05,7.927207E-05,2.5E-07
"2018-02-21 04:55:00",34752,"CKVY",12.39,-22.49,-23.61,-22.49,-24.73,74.06,74.09,73.06,0.037,-29.34,-28.13,-30.54,4.343,4.412,140.4,5.859,4.384,0,10.94,4.331132E-05,7.927207E-05,2.5E-07
"2018-02-21 05:00:00",34753,"CKVY",12.39,-22.43,-22.06,-21.62,-22.61,74.09,74.44,73.96,0.037,-27.67,-27.19,-28.25,4.09,4.2,155.9,2.086,4.603,0,10.95,6.534604E-05,0.0001053639,2.5E-07
"2018-02-21 05:05:00",34754,"CKVY",12.39,-23.3,-22.77,-22.12,-23.36,73.54,74.16,73.51,0.035,-28.45,-27.75,-29.1,3.98,4.046,166.1,3.139,4.603,0,10.95,6.534604E-05,0.0001053639,2.5E-07
"2018-02-21 05:10:00",34755,"CKVY",12.39,-23.11,-23.33,-22.93,-23.55,73.68,73.75,73.44,0.035,-29.07,-28.64,-29.31,3.729,3.884,177.9,6.643,3.726,0,10.95,6.534604E-05,0.0001053639,2.5E-07
"2018-02-21 05:15:00",34756,"CKVY",12.39,-24.85,-23.58,-22.74,-24.97,72.82,73.82,72.75,0.032,-29.36,-28.43,-30.84,3.201,3.418,211,9.87,3.946,0,10.96,2.83826E-05,6.472177E-05,2.5E-07
"2018-02-21 05:20:00",34757,"CKVY",12.38,-24.85,-25.13,-24.79,-25.47,72.89,72.92,72.58,0.032,-31.02,-30.64,-31.39,2.93,3.054,206.4,4.852,4.165,0,10.96,2.83826E-05,6.472177E-05,2.5E-07
"2018-02-21 05:25:00",34758,"CKVY",12.37,-24.35,-24.61,-24.35,-24.97,73.09,73.09,72.78,0.033,-30.45,-30.17,-30.82,2.158,2.54,165.9,25.6,3.069,0,10.96,2.83826E-05,6.472177E-05,2.5E-07
"2018-02-21 05:30:00",34759,"CKVY",12.36,-24.97,-23.97,-23.24,-25.04,72.68,73.58,72.68,0.032,-29.77,-28.98,-30.91,2.041,2.093,151.4,28.59,3.507,0,10.96,-6.680218E-05,-5.048227E-05,2.5E-07
"2018-02-21 05:35:00",34760,"CKVY",12.35,-27.15,-25.98,-24.97,-27.15,71.82,72.78,71.78,0.028,-31.95,-30.85,-33.2,1.905,1.963,105.3,15.66,3.069,0,10.96,-6.680218E-05,-5.048227E-05,2.5E-07
"2018-02-21 05:40:00",34761,"CKVY",12.35,-26.15,-26.7,-26.09,-27.21,72.2,72.27,71.71,0.029,-32.74,-32.07,-33.26,2.48,2.154,102.7,6.388,3.069,0,10.96,-6.680218E-05,-5.048227E-05,2.5E-07
"2018-02-21 05:45:00",34762,"CKVY",12.34,-25.35,-25.78,-25.28,-26.22,72.61,72.71,72.13,0.031,-31.72,-31.17,-32.19,2.795,2.678,116.2,1.513,3.946,0,10.96,-8.43503E-05,-7.536731E-05,2.5E-07
"2018-02-21 05:50:00",34763,"CKVY",12.34,-24.97,-25.1,-24.85,-25.41,72.85,72.89,72.61,0.032,-30.97,-30.72,-31.31,3.128,2.942,119.8,1.589,4.165,0,10.96,-8.43503E-05,-7.536731E-05,2.5E-07
"2018-02-21 05:55:00",34764,"CKVY",12.34,-24.29,-24.59,-24.23,-24.97,73.2,73.2,72.78,0.033,-30.42,-30.04,-30.84,3.562,3.351,114.7,2.463,4.384,0,10.96,-8.43503E-05,-7.536731E-05,2.5E-07
"2018-02-21 06:00:00",34765,"CKVY",12.33,-24.04,-24.07,-23.86,-24.35,73.23,73.34,73.13,0.033,-29.86,-29.67,-30.16,3.756,3.696,121.5,1.991,4.165,0,10.96,8.753318E-07,3.139607E-05,2.5E-07
"2018-02-21 06:05:00",34766,"CKVY",12.33,-23.92,-23.9,-23.73,-24.04,73.27,73.34,73.2,0.034,-29.69,-29.51,-29.84,3.628,3.697,129.2,4.783,3.946,0,10.96,8.753318E-07,3.139607E-05,2.5E-07
"2018-02-21 06:10:00",34767,"CKVY",12.33,-23.48,-23.95,-23.48,-24.17,73.47,73.47,73.13,0.034,-29.74,-29.24,-29.98,3.475,3.572,112.3,6.25,3.946,0,10.96,8.753318E-07,3.139607E-05,2.5E-07
"2018-02-21 06:15:00",34768,"CKVY",12.32,-21.56,-22.15,-21.43,-23.61,74.34,74.44,73.4,0.039,-27.8,-27.01,-29.36,3.456,3.468,110.8,3.556,4.384,0,10.97,1.40268E-05,4.819133E-05,2.5E-07
"2018-02-21 06:20:00",34769,"CKVY",12.29,-21.75,-21.65,-21.5,-21.87,74.23,74.4,74.13,0.038,-27.26,-27.09,-27.5,3.62,3.522,117.2,2.26,4.603,0,10.97,1.40268E-05,4.819133E-05,2.5E-07
"2018-02-21 06:25:00",34770,"CKVY",12.31,-21.99,-21.87,-21.75,-22.12,74.09,74.23,74.03,0.038,-27.51,-27.36,-27.75,3.745,3.714,118.3,1.854,4.603,0,10.97,1.40268E-05,4.819133E-05,2.5E-07
"2018-02-21 06:30:00",34771,"CKVY",12.31,-21.62,-21.82,-21.62,-22.12,74.23,74.23,74.03,0.038,-27.46,-27.24,-27.77,3.67,3.705,124.1,4.452,3.946,0,10.98,1.143803E-05,4.719044E-05,2.5E-07
"2018-02-21 06:35:00",34772,"CKVY",12.31,-21.68,-21.59,-21.37,-21.81,74.2,74.34,74.09,0.038,-27.21,-27.01,-27.44,3.228,3.502,133.6,4.545,3.288,0,10.98,1.143803E-05,4.719044E-05,2.5E-07
"2018-02-21 06:40:00",34773,"CKVY",12.3,-21.12,-21.66,-21.12,-22.06,74.34,74.44,73.99,0.04,-27.3,-26.72,-27.72,2.742,2.936,171.6,10.29,2.85,0,10.98,1.143803E-05,4.719044E-05,2.5E-07
"2018-02-21 06:45:00",34774,"CKVY",12.3,-22.12,-21.51,-21,-22.18,73.89,74.47,73.85,0.037,-27.14,-26.58,-27.86,2.292,2.498,188.5,3.084,2.63,0,10.98,-4.824828E-05,-2.296475E-05,2.5E-07
"2018-02-21 06:50:00",34775,"CKVY",12.29,-22.55,-22.39,-22.12,-22.61,73.78,73.96,73.72,0.036,-28.1,-27.81,-28.34,2.289,2.251,191.4,3.58,3.069,0.004510285,10.98,-4.824828E-05,-2.296475E-05,2.5E-07
"2018-02-21 06:55:00",34776,"CKVY",12.29,-21.93,-22.21,-21.81,-22.55,74.09,74.13,73.72,0.038,-27.89,-27.47,-28.27,2.463,2.374,188.5,3.257,3.507,0.07126468,10.99,-4.824828E-05,-2.296475E-05,2.5E-07
"2018-02-21 07:00:00",34777,"CKVY",12.29,-21.75,-21.79,-21.62,-22.06,74.09,74.23,74.03,0.038,-27.43,-27.26,-27.72,2.558,2.56,188.3,5.446,3.507,0.2431855,10.99,-0.0001050397,-9.497938E-05,0.0001431065
"2018-02-21 07:05:00",34778,"CKVY",12.28,-21.68,-21.73,-21.5,-21.99,74.2,74.23,73.99,0.038,-27.38,-27.16,-27.65,2.452,2.465,189.6,5.519,3.726,0.652564,10.99,-0.0001050397,-9.497938E-05,0.0001431065
"2018-02-21 07:10:00",34779,"CKVY",12.26,-22.99,-22.08,-21.5,-23.05,73.54,74.2,73.51,0.035,-27.76,-27.14,-28.79,2.546,2.489,152.7,11.26,3.726,2.296477,10.99,-0.0001050397,-9.497938E-05,0.0001431065
"2018-02-21 07:15:00",34780,"CKVY",12.29,-23.67,-23.57,-22.93,-23.98,73.13,73.54,73.03,0.034,-29.39,-28.68,-29.81,3.025,2.723,142.8,5.011,4.384,5.870806,10.99,-3.953392E-05,-1.642675E-05,0.003913267
"2018-02-21 07:20:00",34781,"CKVY",12.26,-23.05,-23.38,-22.99,-23.86,73.54,73.54,73.09,0.035,-29.17,-28.74,-29.68,3.72,3.416,155.8,3.798,5.042,9.016427,10.99,-3.953392E-05,-1.642675E-05,0.003913267
"2018-02-21 07:25:00",34782,"CKVY",12.29,-23.11,-23.03,-22.86,-23.24,73.51,73.61,73.4,0.035,-28.78,-28.61,-28.99,4.36,4.049,156,3.087,5.918,10.72396,10.99,-3.953392E-05,-1.642675E-05,0.003913267
"2018-02-21 07:30:00",34783,"CKVY",12.3,-22.68,-22.8,-22.55,-23.17,73.68,73.72,73.4,0.036,-28.55,-28.28,-28.94,4.783,4.587,153.9,2.746,6.138,12.48855,10.99,-0.0004203519,-7.355424E-05,0.01274243
"2018-02-21 07:35:00",34784,"CKVY",12.34,-22.3,-22.48,-22.24,-22.74,73.68,73.75,73.54,0.037,-28.21,-27.97,-28.47,4.837,4.839,154.7,2.743,5.261,17.81745,10.99,-0.0004203519,-7.355424E-05,0.01274243
"2018-02-21 07:40:00",34785,"CKVY",12.38,-22.12,-22.22,-22.06,-22.37,73.68,73.82,73.54,0.037,-27.96,-27.78,-28.12,4.193,4.55,146.3,4.253,3.946,27.32511,10.99,-0.0004203519,-7.355424E-05,0.01274243
"2018-02-21 07:45:00",34786,"CKVY",12.39,-21.75,-21.91,-21.62,-22.24,73.82,73.85,73.54,0.038,-27.65,-27.35,-28,3.391,3.805,168.7,6.464,3.069,37.29499,10.99,5.726019E-06,0.0004160843,0.03086885
"2018-02-21 07:50:00",34787,"CKVY",12.39,-21.12,-21.39,-21,-21.81,74.03,74.16,73.78,0.039,-27.09,-26.67,-27.54,2.501,2.934,186.4,7.168,2.411,42.93869,10.99,5.726019E-06,0.0004160843,0.03086885
"2018-02-21 07:55:00",34788,"CKVY",12.43,-20.44,-20.82,-20.32,-21.19,74.37,74.37,74.03,0.041,-26.48,-25.96,-26.86,2.068,2.25,208.2,7.725,2.192,45.34209,11,5.726019E-06,0.0004160843,0.03086885
"2018-02-21 08:00:00",34789,"CKVY",12.43,-19.63,-19.96,-19.63,-20.5,74.61,74.65,74.27,0.043,-25.56,-25.21,-26.12,1.868,1.941,213.2,4.835,2.63,45.84233,11,0.0004544846,0.000751019,0.06459829
"2018-02-21 08:05:00",34790,"CKVY",12.45,-18.89,-19.36,-18.83,-19.76,74.92,74.92,74.54,0.045,-24.92,-24.36,-25.35,2.022,1.94,211.1,11.68,2.85,48.21037,11,0.0004544846,0.000751019,0.06459829
"2018-02-21 08:10:00",34791,"CKVY",12.49,-18.08,-18.46,-17.96,-19.01,75.13,75.2,74.78,0.047,-23.98,-23.46,-24.55,2.031,2.019,178.5,9.37,2.411,53.21354,11.01,0.0004544846,0.000751019,0.06459829
"2018-02-21 08:15:00",34792,"CKVY",12.6,-18.7,-18.28,-17.9,-18.77,74.68,75.16,74.61,0.045,-23.82,-23.4,-24.35,2.168,2.101,142,7.205,3.069,63.21529,11.01,0.001021038,0.00133519,0.1056593
"2018-02-21 08:20:00",34793,"CKVY",12.77,-19.14,-18.94,-18.64,-19.14,74.4,74.72,74.3,0.044,-24.57,-24.24,-24.79,2.358,2.244,131.2,5.457,3.288,78.75723,11.01,0.001021038,0.00133519,0.1056593
"2018-02-21 08:25:00",34794,"CKVY",13.14,-19.26,-19.36,-19.01,-19.57,74.2,74.44,74.06,0.043,-25.05,-24.66,-25.28,2.796,2.592,124.8,3.744,3.726,96.36115,11.02,0.001021038,0.00133519,0.1056593
"2018-02-21 08:30:00",34795,"CKVY",14.02,-18.77,-19.01,-18.7,-19.39,74.2,74.3,74.09,0.045,-24.71,-24.4,-25.1,2.959,2.902,130.8,2.781,3.726,112.1656,11.02,0.001745687,0.00215982,0.1489313
"2018-02-21 08:35:00",34796,"CKVY",14.49,-18.95,-18.8,-18.58,-19.01,74.13,74.3,74.09,0.044,-24.51,-24.3,-24.72,3.03,3.002,135.4,2.757,3.726,125.357,11.02,0.001745687,0.00215982,0.1489313
"2018-02-21 08:40:00",34797,"CKVY",14.63,-18.45,-18.61,-18.27,-18.95,74.37,74.4,74.09,0.045,-24.31,-23.95,-24.68,2.995,3.008,142.2,3.721,3.726,133.4594,11.02,0.001745687,0.00215982,0.1489313
"2018-02-21 08:45:00",34798,"CKVY",14.54,-17.65,-18.15,-17.59,-18.52,74.33,74.44,74.23,0.047,-23.85,-23.29,-24.21,3.135,3.058,147,3.696,3.946,139.2323,11.02,0.002383705,0.002886229,0.1925866
"2018-02-21 08:50:00",34799,"CKVY",14.47,-17.65,-17.68,-17.52,-17.9,74.29,74.37,74.15,0.047,-23.4,-23.23,-23.64,3.166,3.162,144.1,3.169,3.507,149.8779,11.03,0.002383705,0.002886229,0.1925866
"2018-02-21 08:55:00",34800,"CKVY",14.43,-16.97,-17.32,-16.91,-17.71,74.28,74.36,74.18,0.049,-23.04,-22.64,-23.43,3.194,3.185,142.6,2.429,3.726,163.5207,11.03,0.002383705,0.002886229,0.1925866
"2018-02-21 09:00:00",34801,"CKVY",14.39,-16.54,-16.68,-16.41,-17.03,74.25,74.35,74.18,0.05,-22.43,-22.16,-22.77,3.135,3.155,141.3,3.303,3.726,187.3853,11.03,0.003397397,0.003995393,0.2356583
"2018-02-21 09:05:00",34802,"CKVY",14.37,-15.85,-16.21,-15.85,-16.6,74.24,74.35,74.14,0.052,-21.98,-21.64,-22.36,3.161,3.151,137.8,4.782,3.946,210.2246,11.04,0.003397397,0.003995393,0.2356583
"2018-02-21 09:10:00",34803,"CKVY",14.36,-15.48,-15.75,-15.42,-16.04,74.35,74.35,74.14,0.053,-21.53,-21.19,-21.83,3.155,3.18,132.8,4.744,3.946,236.6731,11.04,0.003397397,0.003995393,0.2356583
"2018-02-21 09:15:00",34804,"CKVY",14.34,-15.3,-15.38,-15.23,-15.54,74.52,74.55,74.28,0.053,-21.13,-20.97,-21.32,2.983,3.067,125,6.462,3.288,251.1289,11.04,0.004623712,0.005318158,0.2775591
"2018-02-21 09:20:00",34805,"CKVY",14.34,-15.17,-15.2,-14.99,-15.48,74.41,74.59,74.34,0.054,-20.94,-20.74,-21.23,2.935,2.925,119.7,3.74,3.726,257.6007,11.05,0.004623712,0.005318158,0.2775591
"2018-02-21 09:25:00",34806,"CKVY",14.33,-14.99,-14.97,-14.8,-15.23,74.31,74.48,74.24,0.054,-20.75,-20.56,-21.01,3.098,2.976,122.6,3.889,4.384,281.8515,11.05,0.004623712,0.005318158,0.2775591
"2018-02-21 09:30:00",34807,"CKVY",14.33,-14.37,-14.71,-14.3,-15.11,74.45,74.48,74.28,0.056,-20.49,-20.07,-20.9,3.659,3.39,133.1,3.151,5.042,315.5281,11.05,0.006304064,0.00710882,0.3179376
"2018-02-21 09:35:00",34808,"CKVY",14.31,-14.37,-14.25,-13.99,-14.49,74.48,74.48,74.34,0.056,-20.03,-19.78,-20.27,4.232,3.956,135,3.358,5.699,359.5629,11.05,0.006304064,0.00710882,0.3179376
"2018-02-21 09:40:00",34809,"CKVY",14.32,-14,-14.22,-13.81,-14.61,74.65,74.75,74.45,0.057,-19.96,-19.52,-20.37,4.62,4.465,143.1,4.75,5.699,370.5846,11.05,0.006304064,0.00710882,0.3179376
"2018-02-21 09:45:00",34810,"CKVY",14.31,-13.88,-14.03,-13.81,-14.31,74.6,74.74,74.53,0.058,-19.78,-19.55,-20.04,4.53,4.586,143.8,4.088,5.261,376.4496,11.05,0.007063545,0.008039364,0.3563952
"2018-02-21 09:50:00",34811,"CKVY",14.31,-13.44,-13.65,-13.32,-14.06,74.73,74.81,74.56,0.059,-19.38,-19.05,-19.8,4.294,4.417,148.9,2.724,4.603,378.2061,11.05,0.007063545,0.008039364,0.3563952
"2018-02-21 09:55:00",34812,"CKVY",14.3,-13.32,-13.47,-13.26,-13.69,74.6,74.73,74.42,0.059,-19.24,-19.03,-19.48,4.102,4.168,144.8,3.942,5.042,399.9906,11.05,0.007063545,0.008039364,0.3563952
"2018-02-21 10:00:00",34813,"CKVY",14.31,-12.95,-13.24,-12.89,-13.51,74.94,75.01,74.53,0.061,-18.98,-18.58,-19.28,4.16,4.129,144.1,3.264,4.822,419.4493,11.06,0.008233379,0.009284725,0.3926628
"2018-02-21 10:05:00",34814,"CKVY",14.31,-12.76,-12.87,-12.64,-13.26,75.08,75.15,74.87,0.061,-18.54,-18.29,-18.94,4.251,4.206,143.7,3.525,5.042,421.958,11.06,0.008233379,0.009284725,0.3926628
"2018-02-21 10:10:00",34815,"CKVY",14.31,-12.2,-12.5,-12.14,-12.82,75.28,75.35,75.01,0.063,-18.14,-17.75,-18.5,4.206,4.247,141.3,4.262,4.822,415.0683,11.06,0.008233379,0.009284725,0.3926628
"2018-02-21 10:15:00",34816,"CKVY",14.3,-11.71,-12.05,-11.71,-12.33,75.34,75.38,75.14,0.065,-17.68,-17.33,-17.94,4.143,4.162,139.9,4.902,5.042,410.6523,11.06,0.008658332,0.009745223,0.4264224
"2018-02-21 10:20:00",34817,"CKVY",14.31,-12.33,-11.92,-11.59,-12.46,75.09,75.41,75.02,0.063,-17.57,-17.19,-18.13,4.365,4.213,140,3.771,6.357,423.5632,11.06,0.008658332,0.009745223,0.4264224
"2018-02-21 10:25:00",34818,"CKVY",14.28,-11.72,-11.97,-11.41,-12.46,75.22,75.4,75.02,0.065,-17.62,-17.03,-18.13,4.576,4.494,141.7,4.737,6.138,433.6591,11.06,0.008658332,0.009745223,0.4264224
"2018-02-21 10:30:00",34819,"CKVY",14.29,-10.1,-11.06,-10.1,-11.78,75.67,75.71,75.09,0.07,-16.69,-15.68,-17.45,4.396,4.535,146,4.85,4.603,456.7404,11.06,0.01000161,0.01120403,0.4575706
"2018-02-21 10:35:00",34820,"CKVY",14.28,-8.37,-9.54,-8.37,-10.23,76.29,76.29,75.53,0.077,-15.09,-13.83,-15.84,3.559,4.043,145.9,7.342,3.946,487.929,11.07,0.01000161,0.01120403,0.4575706
"2018-02-21 10:40:00",34821,"CKVY",14.29,-8.74,-8.31,-7.808,-8.86,75.81,76.5,75.78,0.076,-13.8,-13.26,-14.43,2.783,3.131,145.5,11.41,3.288,520.968,11.07,0.01000161,0.01120403,0.4575706
"2018-02-21 10:45:00",34822,"CKVY",14.29,-8.92,-8.84,-8.49,-9.11,75.67,75.98,75.64,0.075,-14.42,-14.04,-14.72,2.472,2.574,130.1,9.52,3.507,544.8978,11.08,0.01375432,0.01511863,0.4854239
"2018-02-21 10:50:00",34823,"CKVY",14.29,-8.37,-8.63,-8.24,-9.05,75.91,75.98,75.64,0.077,-14.21,-13.8,-14.65,2.472,2.458,125.4,8.34,3.507,562.5423,11.08,0.01375432,0.01511863,0.4854239
"2018-02-21 10:55:00",34824,"CKVY",14.29,-5.765,-7.401,-5.765,-8.49,77.15,77.15,75.84,0.089,-12.87,-11.08,-14.04,2.402,2.463,148.2,11.39,2.63,584.1364,11.09,0.01375432,0.01511863,0.4854239
"2018-02-21 11:00:00",34825,"CKVY",14.28,-5.956,-5.307,-4.9,-5.956,76.79,77.38,76.79,0.088,-10.61,-10.19,-11.35,2.31,2.331,147.4,6.228,3.288,597.9901,11.09,0.01680456,0.0182844,0.5104347
"2018-02-21 11:05:00",34826,"CKVY",14.28,-4.532,-5.203,-4.408,-6.019,77.3,77.44,76.75,0.094,-10.53,-9.69,-11.42,2.41,2.346,158.2,7.51,3.507,598.1727,11.09,0.01680456,0.0182844,0.5104347
"2018-02-21 11:10:00",34827,"CKVY",14.27,-4.161,-4.285,-3.913,-4.595,77.3,77.58,77.3,0.096,-9.57,-9.19,-9.89,2.799,2.57,163.5,5.851,4.384,595.1262,11.1,0.01680456,0.0182844,0.5104347
"2018-02-21 11:15:00",34828,"CKVY",14.26,-3.914,-3.868,-3.603,-4.285,77.37,77.58,77.27,0.097,-9.15,-8.87,-9.59,3.216,3.026,164,5.028,4.384,596.8787,11.1,0.01840289,0.02004522,0.5320208
"2018-02-21 11:20:00",34829,"CKVY",14.25,-3.174,-3.697,-3.174,-4.163,77.88,77.88,77.23,0.102,-8.97,-8.36,-9.48,3.407,3.323,168,9.2,4.165,609.4055,11.1,0.01840289,0.02004522,0.5320208
"2018-02-21 11:25:00",34830,"CKVY",14.25,-3.363,-2.937,-2.556,-3.487,77.63,78.25,77.52,0.1,-8.1,-7.658,-8.74,3.416,3.435,173.3,13.97,4.384,619.0109,11.1,0.01840289,0.02004522,0.5320208
"2018-02-21 11:30:00",34831,"CKVY",14.25,-3.553,-3.675,-3.24,-4.048,77.72,77.72,77.24,0.1,-8.95,-8.49,-9.37,3.364,3.382,178.7,10.18,4.822,622.8502,11.1,0.01910958,0.02090092,0.5508176
"2018-02-21 11:35:00",34832,"CKVY",14.24,-2.81,-3.152,-2.81,-3.615,78.03,78.03,77.69,0.104,-8.34,-7.963,-8.84,3.428,3.369,168.2,7.247,4.822,626.0784,11.1,0.01910958,0.02090092,0.5508176
"2018-02-21 11:40:00",34833,"CKVY",14.24,-2.562,-3.034,-2.562,-3.43,77.96,78.1,77.45,0.105,-8.26,-7.73,-8.71,3.58,3.494,172.7,10.66,5.261,639.5722,11.1,0.01910958,0.02090092,0.5508176
"2018-02-21 11:45:00",34834,"CKVY",14.23,-2.996,-2.971,-2.562,-3.43,77.82,78,77.48,0.102,-8.2,-7.739,-8.69,3.872,3.737,155.8,8.47,6.138,663.1934,11.1,0.02072657,0.02263868,0.566492
"2018-02-21 11:50:00",34835,"CKVY",14.23,-4.545,-4.272,-3.058,-4.917,77.07,77.82,76.83,0.094,-9.62,-8.26,-10.32,4.432,4.164,147.2,5.35,6.357,670.4017,11.1,0.02072657,0.02263868,0.566492
"2018-02-21 11:55:00",34836,"CKVY",14.22,-4.733,-4.13,-3.742,-4.733,76.96,77.41,76.92,0.093,-9.48,-9.07,-10.12,4.983,4.7,148.4,4.761,6.576,682.3573,11.1,0.02072657,0.02263868,0.566492
"2018-02-21 12:00:00",34837,"CKVY",14.21,-3.562,-4.03,-3.562,-4.734,77.81,77.81,76.96,0.1,-9.29,-8.76,-10.09,5.294,5.154,149.2,5.328,6.357,667.9288,11.09,0.01872255,0.02062272,0.5792886
"2018-02-21 12:05:00",34838,"CKVY",14.21,-3.874,-3.949,-3.562,-4.307,77.8,77.94,77.29,0.098,-9.19,-8.72,-9.61,5.399,5.351,144.4,5.816,6.357,655.0735,11.09,0.01872255,0.02062272,0.5792886
"2018-02-21 12:10:00",34839,"CKVY",14.19,-3.999,-3.928,-3.628,-4.123,78.14,78.35,77.7,0.098,-9.05,-8.69,-9.33,5.399,5.414,144.2,4.721,6.576,604.1506,11.09,0.01872255,0.02062272,0.5792886
"2018-02-21 12:15:00",34840,"CKVY",14.19,-3.69,-3.934,-3.69,-4.124,78.28,78.35,78.11,0.1,-9.01,-8.74,-9.22,5.478,5.457,142.1,5.857,6.357,551.3141,11.09,0.01509309,0.01683952,0.5881134
"2018-02-21 12:20:00",34841,"CKVY",14.19,-3.442,-3.543,-3.256,-3.938,77.66,78.45,77.66,0.1,-8.68,-8.35,-9.08,5.306,5.397,139.5,5.579,5.699,528.4597,11.09,0.01509309,0.01683952,0.5881134
"2018-02-21 12:25:00",34842,"CKVY",14.19,-2.699,-3.089,-2.637,-3.442,78.04,78.04,77.52,0.104,-8.31,-7.802,-8.68,5.087,5.215,140,4.816,5.699,570.0147,11.08,0.01509309,0.01683952,0.5881134
"2018-02-21 12:30:00",34843,"CKVY",14.18,-2.452,-2.629,-2.327,-2.948,77.9,78.21,77.69,0.105,-7.821,-7.454,-8.18,4.826,4.934,138.7,6.432,5.699,636.6953,11.09,0.01903998,0.02102323,0.5932772
"2018-02-21 12:35:00",34844,"CKVY",14.19,-2.393,-2.377,-2.081,-2.701,77.93,78.14,77.72,0.106,-7.562,-7.234,-7.929,4.545,4.695,139.8,6.072,5.261,680.8666,11.09,0.01903998,0.02102323,0.5932772
"2018-02-21 12:40:00",34845,"CKVY",14.18,-1.713,-1.909,-1.65,-2.393,78.16,78.34,77.86,0.109,-7.051,-6.752,-7.603,4.064,4.302,136.8,7.674,4.603,684.6216,11.09,0.01903998,0.02102323,0.5932772
"2018-02-21 12:45:00",34846,"CKVY",14.18,-1.094,-1.35,-0.846,-1.899,78.47,78.75,78.09,0.113,-6.446,-5.887,-7.031,3.288,3.688,131.7,6.077,3.288,682.8013,11.09,0.02150732,0.0235668,0.59474
"2018-02-21 12:50:00",34847,"CKVY",14.18,0.392,-0.364,0.392,-1.094,79.37,79.37,78.4,0.123,-5.376,-4.488,-6.183,2.695,2.981,144.1,7.772,3.288,687.7561,11.1,0.02150732,0.0235668,0.59474
"2018-02-21 12:55:00",34848,"CKVY",14.19,-0.354,0.356,1.074,-0.354,78.47,79.85,78.4,0.117,-4.613,-3.705,-5.471,2.43,2.525,142.1,7.672,3.507,689.2125,11.1,0.02150732,0.0235668,0.59474
"2018-02-21 13:00:00",34849,"CKVY",14.17,-0.604,-0.216,0.141,-0.666,78.32,78.84,78.32,0.115,-5.282,-4.871,-5.777,2.519,2.457,128.8,10.16,3.507,685.9946,11.1,0.024637,0.02672058,0.5923894
"2018-02-21 13:05:00",34850,"CKVY",14.16,0.2,-0.013,1.005,-0.728,78.73,79.66,78.32,0.12,-5.024,-3.811,-5.829,2.796,2.615,137.3,8.94,4.603,676.4404,11.11,0.024637,0.02672058,0.5923894
"2018-02-21 13:10:00",34851,"CKVY",14.16,-0.048,-0.071,0.262,-0.481,78.53,78.87,78.29,0.119,-5.146,-4.764,-5.607,3.361,3.082,141.5,5.803,5.261,669.2755,11.1,0.024637,0.02672058,0.5923894
"2018-02-21 13:15:00",34852,"CKVY",14.16,1.129,0.042,1.129,-0.42,79.49,79.56,78.25,0.127,-5.019,-3.718,-5.556,3.929,3.67,146.7,7.282,5.699,665.0671,11.1,0.02340198,0.02547847,0.5872065
"2018-02-21 13:20:00",34853,"CKVY",14.15,1.624,1.095,1.624,0.633,79.42,79.56,78.8,0.13,-3.846,-3.252,-4.383,4.189,4.091,152.6,6.412,5.48,662.5308,11.1,0.02340198,0.02547847,0.5872065
"2018-02-21 13:25:00",34854,"CKVY",14.14,1.129,1.542,1.872,1.067,78.66,79.56,78.63,0.126,-3.411,-3.02,-4.015,4.185,4.187,151.7,6.843,5.48,659.79,11.1,0.02340198,0.02547847,0.5872065
"2018-02-21 13:30:00",34855,"CKVY",14.12,2.366,1.61,2.366,1.005,79.56,79.59,78.63,0.135,-3.367,-2.51,-4.084,4.303,4.197,154.8,10.13,5.699,656.6923,11.09,0.02303368,0.02524607,0.5779502
"2018-02-21 13:35:00",34856,"CKVY",14.13,2.242,1.903,2.366,1.437,79.28,79.52,78.66,0.133,-3.101,-2.538,-3.655,4.667,4.511,155.3,7.293,6.357,652.9442,11.09,0.02303368,0.02524607,0.5779502
"2018-02-21 13:40:00",34857,"CKVY",14.12,2.366,2.29,2.861,1.498,79.25,79.62,78.25,0.134,-2.695,-2.037,-3.705,4.883,4.769,160.9,8.46,5.918,647.5895,11.09,0.02303368,0.02524607,0.5779502
"2018-02-21 13:45:00",34858,"CKVY",14.12,2.733,2.589,2.86,2.239,79.2,79.59,78.72,0.136,-2.393,-2.019,-2.838,4.768,4.869,156.2,6.582,5.699,640.3052,11.09,0.02246576,0.02474578,0.5655044
"2018-02-21 13:50:00",34859,"CKVY",14.11,2.109,2.624,2.979,2.047,78.23,79.37,78.23,0.131,-2.435,-1.97,-3.175,4.318,4.542,150.1,4.999,4.603,633.4397,11.09,0.02246576,0.02474578,0.5655044
"2018-02-21 13:55:00",34860,"CKVY",14.11,3.592,2.846,3.902,1.922,79.19,79.81,78.16,0.142,-2.171,-0.943,-3.306,3.821,4.112,154.4,9.03,4.822,624.1939,11.09,0.02246576,0.02474578,0.5655044
"2018-02-21 14:00:00",34861,"CKVY",14.09,4.706,4.101,5.016,3.344,79.6,80,78.67,0.15,-0.85,0.19,-1.782,3.355,3.579,158,10.2,4.165,621.4963,11.09,0.0231223,0.02539344,0.5496264
"2018-02-21 14:05:00",34862,"CKVY",14.1,4.273,4.694,5.201,4.087,78.33,79.74,78.33,0.145,-0.34,0.307,-1.113,2.679,3.031,143.3,9.57,2.85,618.5475,11.09,0.0231223,0.02539344,0.5496264
"2018-02-21 14:10:00",34863,"CKVY",14.09,4.644,4.467,4.706,4.087,79.53,79.53,78.26,0.15,-0.605,-0.232,-1.169,1.97,2.307,113.2,19.38,2.192,617.22,11.09,0.0231223,0.02539344,0.5496264
"2018-02-21 14:15:00",34864,"CKVY",14.09,5.261,5.026,5.325,4.582,79.8,80.2,79.46,0.154,0.162,0.519,-0.353,1.315,1.639,99.8,8.21,1.534,611.9517,11.09,0.0258695,0.02807473,0.5301959
"2018-02-21 14:20:00",34865,"CKVY",14.08,6.31,5.682,6.434,5.199,80.5,80.5,79.22,0.163,0.782,1.71,0.293,0.937,1.109,116.3,7.212,1.315,604.1651,11.1,0.0258695,0.02807473,0.5301959
"2018-02-21 14:25:00",34866,"CKVY",14.08,6.68,6.205,6.68,5.69,79.69,80.5,79.11,0.165,1.267,1.766,0.632,0.756,0.86,90.7,9.5,1.534,596.2948,11.1,0.0258695,0.02807473,0.5301959
"2018-02-21 14:30:00",34867,"CKVY",14.06,8.6,7.31,8.66,6.494,80.6,81,79.45,0.181,2.474,3.978,1.51,0.52,0.656,105.7,19.87,1.315,589.6257,11.11,0.02810711,0.03018593,0.507471
"2018-02-21 14:35:00",34868,"CKVY",14.04,8.41,8.15,8.72,7.234,78,80.5,77.69,0.174,2.922,3.885,1.742,0.557,0.527,131.6,17.37,1.534,571.1321,11.11,0.02810711,0.03018593,0.507471
"2018-02-21 14:40:00",34869,"CKVY",14.05,5.558,6.49,8.41,5.558,75.1,78,74.66,0.147,0.369,2.96,-0.697,0.805,0.667,121.6,5.364,1.973,555.9132,11.11,0.02810711,0.03018593,0.507471
"2018-02-21 14:45:00",34870,"CKVY",14.03,6.3,6.059,6.548,5.558,75.1,76.41,75.1,0.152,0.045,0.661,-0.62,1.064,0.917,117.3,9.43,1.754,542.6772,11.11,0.02632459,0.02828742,0.482528
"2018-02-21 14:50:00",34871,"CKVY",14.02,6.857,6.576,6.919,6.114,74.55,75.21,74.38,0.155,0.283,0.621,-0.09,1.209,1.14,124.4,9.79,1.534,543.543,11.11,0.02632459,0.02828742,0.482528
"2018-02-21 14:55:00",34872,"CKVY",14.02,10.2,8.15,10.26,6.795,75.44,75.99,74.42,0.183,1.951,4.037,0.404,0.791,1.012,126.6,14.81,1.096,542.5719,11.11,0.02632459,0.02828742,0.482528
"2018-02-21 15:00:00",34873,"CKVY",14,10.87,10.22,10.94,9.45,70.28,75.48,69.8,0.175,2.819,4.266,1.59,0.69,0.7,139.5,18.07,1.534,534.9819,11.11,0.02673916,0.02885897,0.4542817
"2018-02-21 15:05:00",34874,"CKVY",13.99,13.09,11.82,13.09,10.81,67.18,70.28,67.18,0.185,3.485,4.396,2.483,0.409,0.573,154.3,14.68,1.315,530.3964,11.11,0.02673916,0.02885897,0.4542817
"2018-02-21 15:10:00",34875,"CKVY",13.98,13.4,12.89,13.46,12.23,61.88,67.14,61.84,0.173,2.958,4.299,2.354,0.384,0.394,260.3,14.11,1.096,520.9544,11.11,0.02673916,0.02885897,0.4542817
"2018-02-21 15:15:00",34876,"CKVY",13.98,14.45,13.95,14.69,13.34,57.68,61.95,57.61,0.168,2.631,2.974,2.239,0.239,0.313,212.9,51.73,1.096,516.2339,11.11,0.02953436,0.03176772,0.4229828
"2018-02-21 15:20:00",34877,"CKVY",13.97,9.93,12.16,14.57,9.93,60.01,60.01,56.92,0.143,0.157,2.368,-1.351,0.51,0.335,128,9.28,1.534,498.6672,11.11,0.02953436,0.03176772,0.4229828
"2018-02-21 15:25:00",34878,"CKVY",13.95,12.22,10.22,12.28,9.31,60.9,62.73,60.05,0.161,-0.282,1.357,-1.253,0.695,0.642,146,12.07,1.754,492.5104,11.11,0.02953436,0.03176772,0.4229828
"2018-02-21 15:30:00",34879,"CKVY",13.96,14.44,14.38,15.25,12.34,52.24,60.84,52.24,0.153,1.227,1.986,0.116,0.692,0.687,203,28.1,1.754,479.5013,11.11,0.02543415,0.02752954,0.3904646
"2018-02-21 15:35:00",34880,"CKVY",13.94,14.68,14.33,14.93,13.7,52.68,53.72,52.27,0.155,0.251,0.699,-0.326,0.555,0.616,176.5,16.96,2.192,450.4827,11.11,0.02543415,0.02752954,0.3904646
"2018-02-21 15:40:00",34881,"CKVY",13.94,12.21,13.52,14.87,12.21,56.77,56.77,52.48,0.15,-0.026,0.707,-0.722,0.71,0.579,188.9,14.05,1.754,431.2151,11.1,0.02543415,0.02752954,0.3904646
"2018-02-21 15:45:00",34882,"CKVY",13.93,8.55,10.25,12.27,8.55,63.53,63.57,56.81,0.143,-0.695,-0.093,-1.284,1.123,0.955,127.8,10.38,1.973,395.8687,11.1,0.02109916,0.02306635,0.3547671
"2018-02-21 15:50:00",34883,"CKVY",13.93,8.31,8.65,8.99,8.24,65.7,65.7,63.53,0.146,-0.919,-0.452,-1.331,1.305,1.233,126.3,4.1,1.534,389.481,11.1,0.02109916,0.02306635,0.3547671
"2018-02-21 15:55:00",34884,"CKVY",13.92,7.068,7.625,8.37,7.006,68.82,68.82,65.7,0.145,-1.113,-0.59,-1.444,1.612,1.441,138.6,2.252,2.411,347.0002,11.09,0.02109916,0.02306635,0.3547671
"2018-02-21 16:00:00",34885,"CKVY",13.92,7.189,7.115,7.746,6.819,70.02,70.51,68.79,0.148,-0.615,-0.004,-1.11,1.833,1.721,129.2,3.217,2.411,307.6557,11.09,0.01403015,0.0156462,0.3169321
"2018-02-21 16:05:00",34886,"CKVY",13.91,10.47,9.54,11.08,7.251,62.74,70.16,62.6,0.154,0.784,1.716,-0.47,1.775,1.841,140.5,5.692,1.973,323.6733,11.08,0.01403015,0.0156462,0.3169321
"2018-02-21 16:10:00",34887,"CKVY",13.91,8.98,9.3,10.47,8.55,66.24,66.38,62.77,0.152,-0.303,0.305,-0.724,1.455,1.632,131.2,6.579,1.534,339.1446,11.08,0.01403015,0.0156462,0.3169321
"2018-02-21 16:15:00",34888,"CKVY",13.92,9.35,9.37,9.6,8.98,65.03,66.21,63.39,0.151,-0.189,0.122,-0.5,0.849,1.145,143.4,3.482,1.096,335.5808,11.08,0.01433501,0.01608737,0.2767643
"2018-02-21 16:20:00",34889,"CKVY",13.93,9.34,9.01,9.41,8.67,65.44,66.2,65,0.152,-0.172,0.159,-0.427,0.705,0.747,144.4,1.38,1.096,273.226,11.07,0.01433501,0.01608737,0.2767643
"2018-02-21 16:25:00",34890,"CKVY",13.91,12.68,11.07,12.75,9.34,59.36,65.51,59.33,0.16,0.816,1.25,0.111,0.511,0.604,161.1,12.77,0.877,253.0531,11.07,0.01433501,0.01608737,0.2767643
"2018-02-21 16:30:00",34891,"CKVY",13.9,13.67,14.16,14.97,12.68,55.41,59.33,54.83,0.156,1.522,1.897,0.617,0.733,0.587,164.5,7.269,1.973,312.4165,11.07,0.01706337,0.01862702,0.2351894
"2018-02-21 16:35:00",34892,"CKVY",13.91,10.15,11.51,13.8,10.02,65.65,65.65,55.38,0.158,0.586,0.983,0.141,1.391,0.979,143.7,7.789,3.946,363.6927,11.07,0.01706337,0.01862702,0.2351894
"2018-02-21 16:40:00",34893,"CKVY",13.91,8.79,9.36,10.15,8.73,68.98,69.01,65.61,0.157,0.734,0.946,0.502,2.775,2.056,149.9,2.304,5.699,369.9909,11.07,0.01706337,0.01862702,0.2351894
"2018-02-21 16:45:00",34894,"CKVY",13.9,7.365,8.16,8.85,7.365,70.49,70.53,68.98,0.15,0.344,0.79,-0.229,4.019,3.452,150.6,2.929,5.918,324.1315,11.06,0.01301917,0.01496281,0.1927018
"2018-02-21 16:50:00",34895,"CKVY",13.89,5.015,6.168,7.427,5.015,73.45,73.48,70.46,0.141,-1.026,-0.159,-1.628,4.687,4.429,136.5,3.831,5.261,273.5364,11.06,0.01301917,0.01496281,0.1927018
"2018-02-21 16:55:00",34896,"CKVY",13.66,3.779,4.46,5.139,3.717,74.48,74.65,73.45,0.135,-1.908,-1.479,-2.583,4.728,4.735,133.3,3.537,5.48,224.2516,11.05,0.01301917,0.01496281,0.1927018
"2018-02-21 17:00:00",34897,"CKVY",13.67,3.717,3.799,4.026,3.531,73.72,74.75,73.65,0.133,-2.55,-2.361,-2.917,5.013,4.867,145.6,1.72,6.357,176.5358,11.04,0.005005442,0.006670393,0.1499942
"2018-02-21 17:05:00",34898,"CKVY",13.81,3.779,3.668,3.902,3.47,73.58,73.96,73.38,0.133,-2.856,-2.716,-3.017,4.956,5.025,150.2,2.11,5.48,152.1487,11.03,0.005005442,0.006670393,0.1499942
"2018-02-21 17:10:00",34899,"CKVY",13.53,2.295,3.08,3.779,2.233,74.51,74.51,73.31,0.126,-3.405,-2.757,-4.05,4.634,4.802,152.9,2.361,4.165,148.8987,11.03,0.005005442,0.006670393,0.1499942
"2018-02-21 17:15:00",34900,"CKVY",13.45,1.862,1.909,2.295,1.677,76.68,76.95,74.55,0.127,-3.899,-3.639,-4.14,3.802,4.225,148.4,6.69,3.726,130.4605,11.02,0.002812217,0.004202542,0.107424
"2018-02-21 17:20:00",34901,"CKVY",13.38,1.803,1.844,2.048,1.739,77.37,77.4,76.47,0.128,-3.755,-3.464,-3.942,3.236,3.476,157.9,1.312,3.069,100.3599,11.01,0.002812217,0.004202542,0.107424
"2018-02-21 17:25:00",34902,"CKVY",13.31,0.878,0.952,1.804,0.445,78.61,78.68,76.72,0.124,-4.422,-3.644,-5.105,2.655,2.976,125.1,12.84,3.069,66.63297,11.01,0.002812217,0.004202542,0.107424
"2018-02-21 17:30:00",34903,"CKVY",13.26,1.251,1.054,1.313,0.817,80.5,80.5,78.61,0.129,-3.798,-3.301,-4.274,2.128,2.364,108.5,8.55,1.973,53.17421,11,0.0009932532,0.001750076,0.06668016
"2018-02-21 17:35:00",34904,"CKVY",13.23,1.254,1.41,1.624,1.189,79.44,80.7,79.34,0.128,-3.292,-3.038,-3.636,1.934,2.038,106.4,2.461,2.411,42.62495,11,0.0009932532,0.001750076,0.06668016
"2018-02-21 17:40:00",34905,"CKVY",13.18,1.316,1.447,1.688,1.192,78.07,79.51,78,0.126,-3.613,-3.369,-4.051,1.897,1.901,106.7,4.074,2.411,37.85197,10.99,0.0009932532,0.001750076,0.06668016
"2018-02-21 17:45:00",34906,"CKVY",13.13,1.69,1.475,1.813,1.254,79.62,79.69,78.03,0.131,-3.571,-3.016,-3.991,1.952,1.939,111,0.735,1.973,33.85219,10.99,-0.0012698,-0.0008791174,0.03257588
"2018-02-21 17:50:00",34907,"CKVY",13.1,1.32,1.728,1.938,1.32,78.87,79.65,78.35,0.127,-3.326,-3.03,-3.746,1.978,1.938,119.9,5.171,2.63,27.95906,10.99,-0.0012698,-0.0008791174,0.03257588
"2018-02-21 17:55:00",34908,"CKVY",13.06,0.83,0.959,1.384,0.706,80.6,80.6,78.87,0.127,-3.927,-3.615,-4.221,2.022,2,117.3,12.37,2.63,21.74754,10.98,-0.0012698,-0.0008791174,0.03257588
"2018-02-21 18:00:00",34909,"CKVY",13.03,0.831,1.031,1.388,0.707,79.33,80.7,78.95,0.125,-3.787,-3.554,-4.07,2.501,2.217,131.1,8.36,3.946,17.36177,10.98,-0.002673866,-0.002355634,0.0135749
"2018-02-21 18:05:00",34910,"CKVY",13,-0.157,0.198,0.893,-0.22,80.8,81.1,79.39,0.122,-4.429,-3.89,-4.882,2.899,2.739,132.7,7.35,3.726,13.08075,10.98,-0.002673866,-0.002355634,0.0135749
"2018-02-21 18:10:00",34911,"CKVY",12.98,-0.154,0.001,0.525,-0.528,81,82,80.7,0.122,-4.377,-3.683,-5.04,3.405,3.144,116.8,6.856,4.165,8.904912,10.97,-0.002673866,-0.002355634,0.0135749
"2018-02-21 18:15:00",34912,"CKVY",12.97,0.097,-0.244,0.22,-0.834,82.7,82.7,80.4,0.126,-4.481,-3.815,-5.409,3.47,3.512,102.2,6.474,3.946,5.657734,10.97,-0.0004360903,-0.0004420325,0.00438151
"2018-02-21 18:20:00",34913,"CKVY",12.96,0.103,0.326,0.657,0.041,81.3,82.7,81.1,0.124,-3.875,-3.367,-4.371,3.458,3.433,113.3,11.34,4.165,3.600003,10.97,-0.0004360903,-0.0004420325,0.00438151
"2018-02-21 18:25:00",34914,"CKVY",12.94,0.479,0.317,0.848,-0.389,81.6,82.4,80.3,0.126,-3.982,-3.298,-5.002,3.82,3.595,133,3.016,5.699,2.108811,10.97,-0.0004360903,-0.0004420325,0.00438151
"2018-02-21 18:30:00",34915,"CKVY",12.93,-0.262,0.604,1.037,-0.262,79.23,81.8,79.23,0.119,-3.999,-3.409,-5.163,4.401,4.109,131.9,2.652,5.699,1.091847,10.96,-0.0003691121,-0.0003503249,0.0002438746
"2018-02-21 18:35:00",34916,"CKVY",12.93,-1.251,-1.256,-0.262,-2.056,81.3,81.3,78.78,0.116,-6.055,-5.145,-6.968,4.443,4.493,109,6.86,4.603,0.4655034,10.96,-0.0003691121,-0.0003503249,0.0002438746
"2018-02-21 18:40:00",34917,"CKVY",12.92,-0.566,-1.193,-0.504,-1.499,81.8,81.8,81.3,0.121,-5.482,-4.732,-5.805,3.725,4.13,115,4.999,3.069,0.1450956,10.96,-0.0003691121,-0.0003503249,0.0002438746
"2018-02-21 18:45:00",34918,"CKVY",12.91,-1.121,-0.793,-0.256,-1.431,81.6,81.9,80.8,0.117,-5.146,-4.48,-5.84,2.609,3.173,130.4,3.324,2.411,0.01959983,10.96,-0.0002932341,-0.0002620612,2.5E-07
"2018-02-21 18:50:00",34919,"CKVY",12.9,-1.675,-2.092,-1.183,-2.48,83.7,83.7,80.2,0.117,-6.379,-5.42,-6.992,1.967,2.169,216.9,32.43,5.699,0,10.96,-0.0002932341,-0.0002620612,2.5E-07
"2018-02-21 18:55:00",34920,"CKVY",12.9,-1.858,-1.163,-0.559,-1.92,82.8,85.1,82.8,0.115,-4.788,-3.966,-5.865,2.267,2.224,208,24.49,7.891,0,10.96,-0.0002932341,-0.0002620612,2.5E-07
"2018-02-21 19:00:00",34921,"CKVY",12.89,-2.044,-2.078,-1.858,-2.354,84.9,85.1,82.5,0.117,-5.728,-5.244,-6.341,2.867,2.524,219.5,3.024,4.165,0,10.96,-0.0007259067,-0.0008312247,2.5E-07
"2018-02-21 19:05:00",34922,"CKVY",12.88,-1.603,-2.002,-1.479,-2.288,84.2,85,83.6,0.118,-5.605,-5.103,-6.02,3.211,3.087,209,4.489,3.726,0,10.96,-0.0007259067,-0.0008312247,2.5E-07
"2018-02-21 19:10:00",34923,"CKVY",12.88,-1.723,-1.458,-1.229,-1.723,82,84.2,82,0.115,-5.327,-4.965,-5.873,2.75,2.909,193.2,6.558,3.507,0,10.96,-0.0007259067,-0.0008312247,2.5E-07
"2018-02-21 19:15:00",34924,"CKVY",12.87,-4.943,-2.37,-1.476,-4.943,81.8,84,81.7,0.098,-6.364,-5.166,-9.11,2.529,2.589,140.6,19.4,3.946,0,10.96,-0.0005738363,-0.0006227919,2.5E-07
"2018-02-21 19:20:00",34925,"CKVY",12.87,-6.057,-5.973,-4.943,-6.429,85.3,85.4,81.7,0.097,-9.7,-9.09,-10.31,2.754,2.657,96.4,7.455,3.726,0,10.96,-0.0005738363,-0.0006227919,2.5E-07
"2018-02-21 19:25:00",34926,"CKVY",12.86,-5.685,-5.526,-5.189,-6.119,85.3,86.4,85.3,0.099,-8.65,-8.2,-9.35,3.298,2.948,99.9,3.592,4.603,0,10.95,-0.0005738363,-0.0006227919,2.5E-07
"2018-02-21 19:30:00",34927,"CKVY",12.86,-4.012,-4.812,-3.95,-5.747,85.8,86,85.1,0.107,-8.04,-7.081,-9.03,3.693,3.54,105,4.939,4.822,0,10.95,-0.0004868324,-0.000524328,2.5E-07
"2018-02-21 19:35:00",34928,"CKVY",12.85,-4.505,-4.331,-4.074,-4.629,84.6,85.8,84.5,0.103,-7.697,-7.259,-8.11,3.884,3.808,121.3,3.393,4.384,0,10.95,-0.0004868324,-0.000524328,2.5E-07
"2018-02-21 19:40:00",34929,"CKVY",12.84,-2.83,-3.595,-2.706,-4.443,85.1,85.4,84.6,0.113,-6.988,-6.026,-7.911,3.839,3.894,128.2,3.197,3.946,0,10.95,-0.0004868324,-0.000524328,2.5E-07
"2018-02-21 19:45:00",34930,"CKVY",12.84,-2.21,-2.486,-2.148,-2.83,83.4,85.1,83.4,0.114,-6.093,-5.857,-6.336,3.731,3.8,129.5,7.266,4.165,0,10.95,-0.0003812971,-0.0003812191,2.5E-07
"2018-02-21 19:50:00",34931,"CKVY",12.84,-1.773,-2.023,-1.65,-2.272,83.1,83.5,82.8,0.116,-5.902,-5.536,-6.172,3.678,3.68,120.8,2.124,4.165,0,10.95,-0.0003812971,-0.0003812191,2.5E-07
"2018-02-21 19:55:00",34932,"CKVY",12.83,-1.089,-1.377,-0.965,-1.835,83.4,83.6,83,0.12,-5.204,-4.776,-5.717,3.933,3.783,124.7,2.916,5.261,0,10.96,-0.0003812971,-0.0003812191,2.5E-07
"2018-02-21 20:00:00",34933,"CKVY",12.83,-0.716,-1.075,-0.654,-1.398,83.4,83.5,82.9,0.122,-4.948,-4.462,-5.313,3.968,3.972,107.8,4.702,4.603,0,10.96,-0.0003795927,-0.0003710887,2.5E-07
"2018-02-21 20:05:00",34934,"CKVY",12.82,-0.282,-0.367,-0.22,-0.654,83.4,83.5,83.3,0.125,-4.187,-4.027,-4.479,3.834,3.93,111.2,1.615,3.946,0,10.97,-0.0003795927,-0.0003710887,2.5E-07
"2018-02-21 20:10:00",34935,"CKVY",12.82,0.028,-0.107,0.089,-0.344,83.4,83.6,83.3,0.127,-3.931,-3.714,-4.183,3.263,3.6,114,1.378,3.288,0,10.97,-0.0003795927,-0.0003710887,2.5E-07
"2018-02-21 20:15:00",34936,"CKVY",12.81,-0.344,-0.162,0.028,-0.468,83,83.5,82.9,0.124,-4.035,-3.775,-4.417,2.267,2.783,132.8,37.87,1.973,0,10.97,-0.0004841645,-0.0004969695,2.5E-07
"2018-02-21 20:20:00",34937,"CKVY",12.8,-0.778,-0.469,-0.22,-0.839,82.8,83.3,82.8,0.121,-4.375,-4.096,-4.816,1.229,1.742,189.8,0.75,1.315,0,10.97,-0.0004841645,-0.0004969695,2.5E-07
"2018-02-21 20:25:00",34938,"CKVY",12.8,-1.955,-1.25,-0.716,-2.079,81.7,83,81.7,0.113,-5.309,-4.703,-6.308,0.369,0.775,189.9,0.107,0.658,0,10.98,-0.0004841645,-0.0004969695,2.5E-07
"2018-02-21 20:30:00",34939,"CKVY",12.79,-2.2,-2.226,-1.955,-2.512,82.8,82.8,81.7,0.113,-6.36,-6.105,-6.706,0.297,0.291,6.107,71.8,1.754,0,10.98,-0.001288389,-0.001723573,2.5E-07
"2018-02-21 20:35:00",34940,"CKVY",12.79,-2.447,-1.67,-1.208,-2.447,82.2,84.3,82.2,0.111,-5.444,-4.8,-6.528,0.577,0.357,253.9,15.75,2.63,0,10.98,-0.001288389,-0.001723573,2.5E-07
"2018-02-21 20:40:00",34941,"CKVY",12.79,-4.055,-3.54,-2.446,-4.179,81.6,82.2,81.3,0.102,-7.761,-6.527,-8.47,1.137,0.931,245.3,5.785,3.069,0,10.97,-0.001288389,-0.001723573,2.5E-07
"2018-02-21 20:45:00",34942,"CKVY",12.79,-3.433,-3.718,-3.309,-4.241,83.3,83.4,81.6,0.107,-7.665,-7.089,-8.43,1.401,1.301,224,8.15,2.63,0,10.97,-0.001242474,-0.001678582,2.5E-07
"2018-02-21 20:50:00",34943,"CKVY",12.79,-3.617,-3.336,-3.06,-3.679,82.8,83.7,82.8,0.106,-7.132,-6.793,-7.587,1.533,1.549,248.3,10.09,3.069,0,10.97,-0.001242474,-0.001678582,2.5E-07
"2018-02-21 20:55:00",34944,"CKVY",12.78,-3.74,-3.718,-3.554,-3.864,82.9,82.9,82.6,0.105,-7.647,-7.464,-7.811,1.388,1.385,175.1,36.26,2.411,0,10.97,-0.001242474,-0.001678582,2.5E-07
"2018-02-21 21:00:00",34945,"CKVY",12.78,-4.05,-3.507,-3.244,-4.112,83.8,84.3,82.9,0.105,-7.184,-6.873,-7.774,1.779,1.554,121.4,12.93,3.507,0,10.97,-0.0009371818,-0.001166007,2.5E-07
"2018-02-21 21:05:00",34946,"CKVY",12.77,-6.033,-5.054,-4.05,-6.095,82.7,83.8,82.7,0.094,-8.82,-7.705,-9.98,2.307,2.044,108.2,6.106,3.507,0,10.96,-0.0009371818,-0.001166007,2.5E-07
"2018-02-21 21:10:00",34947,"CKVY",12.76,-6.405,-6.332,-6.095,-6.529,83.4,83.4,82.5,0.093,-10.16,-9.85,-10.33,2.846,2.558,115.5,11.47,3.726,0,10.96,-0.0009371818,-0.001166007,2.5E-07
"2018-02-21 21:15:00",34948,"CKVY",12.76,-7.645,-6.935,-6.343,-7.769,82.4,83.5,82.4,0.087,-10.76,-10.05,-11.71,3.105,2.944,112.6,5.462,4.603,0,10.96,-0.0005442722,-0.0006068841,2.5E-07
"2018-02-21 21:20:00",34949,"CKVY",12.76,-7.273,-7.695,-7.211,-8.08,82.7,82.8,82.1,0.088,-11.66,-11.08,-12.09,3.53,3.228,125.4,8.83,5.48,0,10.96,-0.0005442722,-0.0006068841,2.5E-07
"2018-02-21 21:25:00",34950,"CKVY",12.75,-8.95,-8.61,-7.273,-9.32,81.3,82.7,80.6,0.08,-12.81,-11.15,-13.67,4.045,3.854,142.3,8.21,5.918,0,10.95,-0.0005442722,-0.0006068841,2.5E-07
"2018-02-21 21:30:00",34951,"CKVY",12.75,-9.75,-9.42,-8.88,-9.88,81,81.4,80.9,0.077,-13.63,-13.07,-14.14,4.088,4.127,127.8,7.851,4.165,0,10.95,-0.0002463289,-0.0002312018,2.5E-07
"2018-02-21 21:35:00",34952,"CKVY",12.75,-7.831,-10.25,-7.831,-11.24,83.5,83.5,79.82,0.087,-14.53,-11.49,-15.74,3.867,3.992,105.8,3.392,5.042,0,10.95,-0.0002463289,-0.0002312018,2.5E-07
"2018-02-21 21:40:00",34953,"CKVY",12.74,-4.669,-4.527,-2.748,-7.893,84.6,87.6,83.5,0.103,-7.608,-5.554,-11.56,3.917,3.865,131.9,11.19,5.48,0,10.94,-0.0002463289,-0.0002312018,2.5E-07
"2018-02-21 21:45:00",34954,"CKVY",12.74,-8.57,-7.037,-4.731,-8.57,80.7,84.6,80.7,0.081,-11.03,-8.18,-12.91,3.643,3.757,136.4,13.71,3.726,0,10.94,-0.000279684,-0.0002687235,2.5E-07
"2018-02-21 21:50:00",34955,"CKVY",12.74,-9.44,-9.37,-8.57,-10.06,81.2,81.2,80.3,0.078,-13.73,-12.9,-14.39,3.76,3.753,158.9,11.73,4.603,0,10.94,-0.000279684,-0.0002687235,2.5E-07
"2018-02-21 21:55:00",34956,"CKVY",12.72,-9.01,-9.02,-8.51,-9.5,82.1,82.2,81.2,0.081,-13.05,-12.48,-13.7,3.508,3.608,211.7,16.63,5.261,0,10.94,-0.000279684,-0.0002687235,2.5E-07
"2018-02-21 22:00:00",34957,"CKVY",12.72,-7.768,-8.16,-7.644,-9.01,81.9,82.6,81.9,0.086,-12.11,-11.65,-13,3.326,3.486,201.3,7.475,4.165,0,10.94,-0.0002605731,-0.0002495352,2.5E-07
"2018-02-21 22:05:00",34958,"CKVY",12.72,-7.209,-7.63,-7.209,-7.892,81.9,82,81.3,0.088,-11.77,-11.29,-12.1,2.578,2.9,191.6,7.975,3.069,0,10.94,-0.0002605731,-0.0002495352,2.5E-07
"2018-02-21 22:10:00",34959,"CKVY",12.72,-7.764,-7.334,-7.021,-7.888,81.6,82.1,81.5,0.085,-11.42,-11.06,-12.03,2.43,2.443,177,4.048,4.384,0,10.95,-0.0002605731,-0.0002495352,2.5E-07
"2018-02-21 22:15:00",34960,"CKVY",12.72,-10.24,-9.31,-7.764,-10.49,80.7,81.6,80,0.075,-13.62,-11.9,-14.93,2.664,2.518,145.9,21.72,3.946,0,10.95,-0.0004433324,-0.0004817206,2.5E-07
"2018-02-21 22:20:00",34961,"CKVY",12.71,-10.55,-10.19,-9.87,-10.61,81.4,81.8,80.7,0.074,-14.33,-13.98,-14.74,3.214,3.004,94,7.422,4.165,0,10.95,-0.0004433324,-0.0004817206,2.5E-07
"2018-02-21 22:25:00",34962,"CKVY",12.71,-10.86,-11.34,-10.55,-11.85,81.4,81.4,80.7,0.073,-15.56,-14.69,-16.13,3.161,3.263,102.5,7.839,4.384,0,10.95,-0.0004433324,-0.0004817206,2.5E-07
"2018-02-21 22:30:00",34963,"CKVY",12.71,-9.99,-10.33,-9.99,-10.92,81.5,81.9,81.4,0.076,-14.41,-14.1,-15.04,3.015,3.052,101,12.22,3.069,0,10.94,-0.0003069027,-0.0003133929,2.5E-07
"2018-02-21 22:35:00",34964,"CKVY",12.7,-9.62,-9.83,-9.56,-10.12,81.3,81.6,81.1,0.078,-14,-13.75,-14.23,2.543,2.761,103.3,5.939,2.63,0,10.94,-0.0003069027,-0.0003133929,2.5E-07
"2018-02-21 22:40:00",34965,"CKVY",12.7,-10.49,-10.09,-9.56,-10.61,80.4,81.3,80.2,0.073,-14.38,-13.75,-15.02,2.117,2.318,111.3,15.12,2.63,0,10.94,-0.0003069027,-0.0003133929,2.5E-07
"2018-02-21 22:45:00",34966,"CKVY",12.7,-10.36,-10.3,-10.11,-10.55,80.6,80.7,80.4,0.074,-14.63,-14.41,-14.9,2.134,2.095,110.7,12.02,3.507,0,10.94,-0.0004406045,-0.0004882106,2.5E-07
"2018-02-21 22:50:00",34967,"CKVY",12.68,-10.61,-10.66,-10.3,-11.11,80.9,81,80.3,0.073,-14.99,-14.61,-15.48,2.719,2.391,128.8,8.75,4.603,0,10.94,-0.0004406045,-0.0004882106,2.5E-07
"2018-02-21 22:55:00",34968,"CKVY",12.68,-11.97,-11.17,-10.49,-12.04,80.3,81.2,80.3,0.068,-15.43,-14.68,-16.4,3.32,3.029,129.2,4.328,4.384,0,10.94,-0.0004406045,-0.0004882106,2.5E-07
"2018-02-21 23:00:00",34969,"CKVY",12.68,-13.21,-12.72,-11.97,-13.28,79.19,80.3,79.19,0.063,-17.21,-16.33,-17.84,3.504,3.47,153,4.558,3.946,0,10.94,-0.000300216,-0.0003080099,2.5E-07
"2018-02-21 23:05:00",34970,"CKVY",12.66,-14.14,-13.9,-13.21,-14.39,78.19,79.23,78.06,0.06,-18.67,-17.82,-19.23,3.157,3.367,164.5,5.11,3.288,0,10.94,-0.000300216,-0.0003080099,2.5E-07
"2018-02-21 23:10:00",34971,"CKVY",12.67,-12.78,-13.41,-12.72,-14.27,79.3,79.37,78.19,0.065,-18.11,-17.31,-19.09,3.094,3.092,176.5,4.154,4.603,0,10.94,-0.000300216,-0.0003080099,2.5E-07
"2018-02-21 23:15:00",34972,"CKVY",12.67,-14.02,-13.5,-12.72,-14.14,78.5,79.3,78.37,0.06,-18.22,-17.33,-18.9,3.656,3.291,171.8,2.151,5.918,0,10.94,-0.0002022994,-0.0001905265,2.5E-07
"2018-02-21 23:20:00",34973,"CKVY",12.65,-15.69,-14.6,-13.96,-15.82,77.44,78.57,77.44,0.054,-19.43,-18.7,-20.79,3.967,3.941,154.4,22.76,5.699,0,10.94,-0.0002022994,-0.0001905265,2.5E-07
"2018-02-21 23:25:00",34974,"CKVY",12.66,-16.19,-15.86,-15.63,-16.31,77.86,77.89,77.37,0.053,-20.77,-20.57,-21.18,3.525,3.743,124.1,10.68,2.85,0,10.94,-0.0002022994,-0.0001905265,2.5E-07
"2018-02-21 23:30:00",34975,"CKVY",12.66,-16.87,-16.84,-16.19,-17.12,78,78,77.48,0.052,-21.73,-21.06,-22.03,3.157,3.363,118.7,6.752,4.384,0,10.93,-0.0001167392,-9.135762E-05,2.5E-07
"2018-02-21 23:35:00",34976,"CKVY",12.65,-16.18,-16.53,-16.12,-16.99,78.32,78.42,77.9,0.054,-21.31,-20.88,-21.81,3.218,3.082,118.7,7.59,4.384,0,10.93,-0.0001167392,-9.135762E-05,2.5E-07
"2018-02-21 23:40:00",34977,"CKVY",12.65,-13.95,-15.29,-13.95,-16.18,79.22,79.25,78.32,0.061,-19.98,-18.53,-20.93,3.353,3.363,101.8,9.86,3.946,0,10.93,-0.0001167392,-9.135762E-05,2.5E-07
"2018-02-21 23:45:00",34978,"CKVY",12.65,-12.09,-13.34,-12.09,-13.95,79.94,79.94,78.91,0.067,-17.92,-16.54,-18.56,2.869,3.103,90.2,6.179,2.85,0,10.93,-0.0001958494,-0.0001865571,2.5E-07
"2018-02-21 23:50:00",34979,"CKVY",12.64,-11.03,-11.69,-10.97,-12.15,80.6,80.6,79.94,0.072,-16.1,-15.28,-16.6,2.724,2.756,106.3,3.698,3.946,0,10.93,-0.0001958494,-0.0001865571,2.5E-07
"2018-02-21 23:55:00",34980,"CKVY",12.63,-13.45,-12.17,-10.97,-13.45,78.84,80.6,78.84,0.062,-16.68,-15.28,-18.15,2.821,2.787,129.7,10.41,4.384,0,10.93,-0.0001958494,-0.0001865571,2.5E-07
"2018-02-22 00:00:00",34981,"CKVY",12.63,-13.7,-13.36,-13.08,-13.89,78.36,78.91,78.19,0.061,-18.12,-17.78,-18.71,2.333,2.621,144.7,60.47,1.754,0,10.94,-0.0003128075,-0.0003277069,2.5E-07
"2018-02-22 00:05:00",34982,"CKVY",12.62,-16.37,-15.19,-13.58,-16.43,77.26,78.43,76.98,0.053,-20.16,-18.39,-21.48,1.847,2.055,238.2,10.04,3.069,0,10.94,-0.0003128075,-0.0003277069,2.5E-07
"2018-02-22 00:10:00",34983,"CKVY",12.62,-16.37,-16.03,-15.62,-16.43,77.5,77.88,77.26,0.053,-20.95,-20.52,-21.39,1.544,1.661,219.3,4.263,2.63,0,10.94,-0.0003128075,-0.0003277069,2.5E-07
"2018-02-22 00:15:00",34984,"CKVY",12.6,-15.75,-16.07,-15.75,-16.43,77.22,77.64,77.19,0.054,-21.04,-20.77,-21.39,1.326,1.421,221.7,0.109,0.438,0,10.94,-0.0004247738,-0.0004995253,2.5E-07
"2018-02-22 00:20:00",34985,"CKVY",12.62,-15.07,-15.6,-15.07,-15.93,77.74,77.81,77.15,0.056,-20.61,-19.99,-20.98,1.012,1.188,199.8,12.95,1.534,0,10.94,-0.0004247738,-0.0004995253,2.5E-07
"2018-02-22 00:25:00",34986,"CKVY",12.6,-15.5,-15.22,-14.88,-15.56,77.12,77.88,77.08,0.055,-20.21,-19.79,-20.61,0.463,0.692,203.1,5.064,0.877,0,10.94,-0.0004247738,-0.0004995253,2.5E-07
"2018-02-22 00:30:00",34987,"CKVY",12.6,-15.75,-15.64,-15.44,-15.87,77.29,77.39,77.02,0.054,-20.7,-20.5,-20.91,0.834,0.634,174.7,12.09,1.534,0,10.94,-0.0006792134,-0.0009070886,2.5E-07
"2018-02-22 00:35:00",34988,"CKVY",12.6,-16.12,-15.89,-15.62,-16.24,77.33,77.57,77.29,0.053,-20.86,-20.62,-21.25,0.878,0.915,138.3,5.6,1.534,0,10.94,-0.0006792134,-0.0009070886,2.5E-07
"2018-02-22 00:40:00",34989,"CKVY",12.6,-17.05,-16.79,-16.06,-17.17,76.64,77.33,76.53,0.05,-21.92,-21.06,-22.35,1.062,0.961,152.8,6.936,1.754,0,10.94,-0.0006792134,-0.0009070886,2.5E-07
"2018-02-22 00:45:00",34990,"CKVY",12.59,-16.68,-16.84,-16.43,-17.24,77.6,77.67,76.6,0.052,-21.86,-21.4,-22.33,1.275,1.172,140.5,6.859,2.192,0,10.94,-0.0005876236,-0.0007619518,2.5E-07
"2018-02-22 00:50:00",34991,"CKVY",12.58,-16.61,-16.52,-16.31,-16.8,77.68,77.95,77.61,0.052,-21.4,-21.17,-21.69,1.609,1.409,144.9,3.784,2.63,0,10.94,-0.0005876236,-0.0007619518,2.5E-07
"2018-02-22 00:55:00",34992,"CKVY",12.58,-17.54,-17.12,-16.61,-17.67,77.47,77.71,77.4,0.05,-22.04,-21.51,-22.6,2.103,1.865,142.8,0.147,3.069,0,10.94,-0.0005876236,-0.0007619518,2.5E-07
"2018-02-22 01:00:00",34993,"CKVY",12.58,-18.91,-18.31,-17.54,-19.09,76.96,77.47,76.82,0.046,-23.3,-22.47,-24.14,2.436,2.249,145.2,2.651,3.507,0,10.94,-0.0003657175,-0.0004221069,2.5E-07
"2018-02-22 01:05:00",34994,"CKVY",12.57,-18.16,-18.75,-18.16,-19.34,76.89,77.3,76.75,0.048,-23.78,-23.22,-24.4,2.716,2.614,161.1,10.36,3.946,0,10.94,-0.0003657175,-0.0004221069,2.5E-07
"2018-02-22 01:10:00",34995,"CKVY",12.57,-18.1,-18.07,-17.79,-18.29,76.69,76.89,76.51,0.048,-23.19,-22.9,-23.41,2.763,2.787,157.3,9.95,3.726,0,10.94,-0.0003657175,-0.0004221069,2.5E-07
"2018-02-22 01:15:00",34996,"CKVY",12.57,-18.35,-18.03,-17.79,-18.47,76.31,76.86,76.28,0.047,-23.16,-22.87,-23.66,2.315,2.602,156.5,6.677,1.973,0,10.93,-0.0002047999,-0.0002065193,2.5E-07
"2018-02-22 01:20:00",34997,"CKVY",12.56,-17.97,-18.17,-17.91,-18.47,76.59,76.63,76.28,0.048,-23.33,-23.05,-23.66,1.774,2.001,141.7,7.736,1.973,0,10.93,-0.0002047999,-0.0002065193,2.5E-07
"2018-02-22 01:25:00",34998,"CKVY",12.56,-18.53,-18.15,-17.73,-18.72,76.59,76.87,76.49,0.047,-23.26,-22.82,-23.85,1.795,1.718,102.9,7.158,3.288,0,10.94,-0.0002047999,-0.0002065193,2.5E-07
"2018-02-22 01:30:00",34999,"CKVY",12.56,-19.59,-19.13,-18.35,-19.77,76.18,76.77,76.08,0.044,-24.28,-23.46,-24.96,2.04,1.922,102.6,8.33,2.85,0,10.94,-0.0003273707,-0.0003733793,2.5E-07
"2018-02-22 01:35:00",35000,"CKVY",12.55,-18.22,-18.93,-18.16,-19.52,76.77,76.77,76.15,0.047,-24.09,-23.26,-24.73,2.194,2.102,80.5,12.2,2.85,0,10.94,-0.0003273707,-0.0003733793,2.5E-07
"2018-02-22 01:40:00",35001,"CKVY",12.55,-17.54,-17.9,-17.48,-18.28,76.66,76.8,76.63,0.049,-23,-22.61,-23.37,1.718,2.03,103.2,3.13,2.192,0,10.94,-0.0003273707,-0.0003733793,2.5E-07
"2018-02-22 01:45:00",35002,"CKVY",12.55,-17.29,-17.35,-17.17,-17.6,76.53,76.73,76.49,0.05,-22.5,-22.32,-22.73,1.128,1.363,117.5,32.29,1.315,0,10.94,-0.0003445114,-0.0003959078,2.5E-07
"2018-02-22 01:50:00",35003,"CKVY",12.54,-17.6,-17.36,-17.17,-17.66,76.22,76.56,76.22,0.049,-22.56,-22.33,-22.89,0.912,1.036,189.8,9.14,1.973,0,10.94,-0.0003445114,-0.0003959078,2.5E-07
"2018-02-22 01:55:00",35004,"CKVY",12.51,-17.91,-17.68,-17.48,-17.97,76.22,76.39,76.15,0.048,-22.9,-22.71,-23.21,1.129,0.978,177.6,6.084,2.411,0,10.94,-0.0003445114,-0.0003959078,2.5E-07
"2018-02-22 02:00:00",35005,"CKVY",12.51,-16.67,-17.43,-16.55,-18.04,77.21,77.21,76.15,0.052,-22.61,-21.57,-23.28,1.873,1.454,170.3,9.14,3.946,0,10.94,-0.0005143128,-0.0006513419,2.5E-07
"2018-02-22 02:05:00",35006,"CKVY",12.52,-16.42,-16.33,-16.05,-16.61,77.25,77.49,77.15,0.052,-21.32,-21.01,-21.64,2.717,2.286,166.2,7.422,4.822,0,10.95,-0.0005143128,-0.0006513419,2.5E-07
"2018-02-22 02:10:00",35007,"CKVY",12.51,-17.6,-17.21,-16.36,-17.72,76.66,77.25,76.66,0.049,-22.27,-21.38,-22.82,3.23,2.981,152.6,4.996,4.165,0,10.95,-0.0005143128,-0.0006513419,2.5E-07
"2018-02-22 02:15:00",35008,"CKVY",12.51,-18.9,-18.34,-17.6,-18.97,75.97,76.8,75.94,0.045,-23.54,-22.7,-24.24,3.214,3.324,130.7,12.2,3.507,0,10.95,-0.0001905625,-0.000185554,2.5E-07
"2018-02-22 02:20:00",35009,"CKVY",12.51,-18.84,-19.02,-18.78,-19.28,75.94,75.97,75.77,0.045,-24.31,-24.07,-24.57,2.818,3.02,135.2,5.227,3.069,0,10.96,-0.0001905625,-0.000185554,2.5E-07
"2018-02-22 02:25:00",35010,"CKVY",12.51,-18.28,-18.55,-18.22,-18.9,76.25,76.28,75.94,0.047,-23.78,-23.44,-24.18,2.518,2.699,134.2,7.637,3.288,0,10.96,-0.0001905625,-0.000185554,2.5E-07
"2018-02-22 02:30:00",35011,"CKVY",12.5,-17.79,-18.01,-17.66,-18.41,76.28,76.53,76.15,0.048,-23.21,-22.82,-23.61,2.55,2.478,144.8,13.38,3.507,0,10.96,-0.0001858943,-0.0001828286,2.5E-07
"2018-02-22 02:35:00",35012,"CKVY",12.49,-16.92,-17.62,-16.79,-17.97,76.84,76.87,76.25,0.051,-22.8,-21.9,-23.18,2.725,2.67,149,20.7,4.384,0,10.96,-0.0001858943,-0.0001828286,2.5E-07
"2018-02-22 02:40:00",35013,"CKVY",12.49,-17.41,-16.82,-16.17,-17.66,76.53,77.28,76.49,0.049,-21.91,-21.19,-22.83,2.933,2.775,117.5,25.98,3.946,0,10.96,-0.0001858943,-0.0001828286,2.5E-07
"2018-02-22 02:45:00",35014,"CKVY",12.49,-17.1,-17.24,-16.92,-17.72,76.6,76.8,76.42,0.05,-22.39,-22.03,-22.89,2.834,2.983,102.5,13,3.946,0,10.96,-0.0001956986,-0.0001918684,2.5E-07
"2018-02-22 02:50:00",35015,"CKVY",12.48,-16.79,-16.82,-16.48,-17.23,76.6,76.81,76.42,0.051,-21.98,-21.62,-22.38,2.378,2.599,111,15.51,2.192,0,10.96,-0.0001956986,-0.0001918684,2.5E-07
"2018-02-22 02:55:00",35016,"CKVY",12.47,-18.28,-17.84,-16.73,-18.41,75.84,76.6,75.67,0.047,-23.14,-21.9,-23.75,2.053,2.222,145.5,3.427,3.069,0,10.96,-0.0001956986,-0.0001918684,2.5E-07
"2018-02-22 03:00:00",35017,"CKVY",12.47,-17.35,-18.11,-17.35,-18.47,76.33,76.4,75.63,0.049,-23.42,-22.56,-23.81,2.079,1.96,163.1,3.504,3.288,0,10.96,-0.0002698591,-0.0002903215,2.5E-07
"2018-02-22 03:05:00",35018,"CKVY",12.46,-17.47,-16.99,-16.73,-17.47,76.26,76.67,76.26,0.049,-22.17,-21.89,-22.71,2.298,2.245,160.2,6.033,3.069,0,10.96,-0.0002698591,-0.0002903215,2.5E-07
"2018-02-22 03:10:00",35019,"CKVY",12.45,-16.67,-17.28,-16.6,-17.78,76.71,76.71,76.02,0.051,-22.5,-21.76,-23.05,1.864,2.05,127.7,12.26,2.411,0,10.96,-0.0002698591,-0.0002903215,2.5E-07
"2018-02-22 03:15:00",35020,"CKVY",12.45,-17.84,-16.94,-16.6,-17.91,76.02,76.71,75.99,0.048,-22.14,-21.76,-23.2,1.326,1.619,193.6,47.67,1.973,0,10.96,-0.0003335347,-0.0003758391,2.5E-07
"2018-02-22 03:20:00",35021,"CKVY",12.44,-18.28,-18.33,-17.78,-18.59,75.99,76.02,75.71,0.047,-23.64,-23.07,-23.91,1.174,1.171,201.3,12.39,3.288,0,10.96,-0.0003335347,-0.0003758391,2.5E-07
"2018-02-22 03:25:00",35022,"CKVY",12.44,-18.4,-18.03,-17.78,-18.4,75.99,76.3,75.85,0.047,-23.28,-23,-23.69,1.981,1.558,179.2,6.293,4.165,0,10.96,-0.0003335347,-0.0003758391,2.5E-07
"2018-02-22 03:30:00",35023,"CKVY",12.44,-19.39,-18.82,-18.22,-19.39,75.51,76.06,75.51,0.044,-24.14,-23.49,-24.76,2.848,2.453,169.5,8.88,4.165,0,10.96,-0.0003540971,-0.0004117405,2.5E-07
"2018-02-22 03:35:00",35024,"CKVY",12.42,-17.22,-18.07,-17.22,-19.46,76.62,76.62,75.48,0.05,-23.3,-22.37,-24.83,3.368,3.169,166.2,11.5,4.822,0,10.96,-0.0003540971,-0.0004117405,2.5E-07
"2018-02-22 03:40:00",35025,"CKVY",12.43,-18.52,-17.77,-17.16,-18.71,75.93,76.58,75.86,0.046,-22.98,-22.33,-23.99,3.468,3.48,150.8,8.51,4.165,0,10.96,-0.0003540971,-0.0004117405,2.5E-07
"2018-02-22 03:45:00",35026,"CKVY",12.42,-19.95,-19.59,-18.59,-20.01,75.38,75.93,75.27,0.043,-24.95,-23.87,-25.41,3.423,3.425,144.5,2.684,3.946,0,10.96,-0.0001085253,-8.641258E-05,2.5E-07
"2018-02-22 03:50:00",35027,"CKVY",12.42,-19.39,-19.75,-19.33,-20.14,75.76,75.86,75.28,0.044,-25.1,-24.61,-25.53,3.619,3.436,136.8,2.479,4.822,0,10.96,-0.0001085253,-8.641258E-05,2.5E-07
"2018-02-22 03:55:00",35028,"CKVY",12.41,-19.58,-19.3,-18.96,-19.7,75.72,76,75.69,0.044,-24.58,-24.22,-25.01,3.942,3.765,143.3,3.244,5.042,0,10.96,-0.0001085253,-8.641258E-05,2.5E-07
"2018-02-22 04:00:00",35029,"CKVY",12.41,-20.08,-19.74,-19.46,-20.14,75.52,75.86,75.41,0.042,-25.05,-24.76,-25.49,4.549,4.257,151.5,5.344,5.918,0,10.96,-5.303186E-05,-2.257901E-05,2.5E-07
"2018-02-22 04:05:00",35030,"CKVY",12.41,-20.32,-20.1,-19.83,-20.39,75.34,75.59,75.24,0.042,-25.46,-25.16,-25.79,4.544,4.623,145.6,9.72,4.822,0,10.96,-5.303186E-05,-2.257901E-05,2.5E-07
"2018-02-22 04:10:00",35031,"CKVY",12.38,-20.39,-20.37,-20.14,-20.63,75.28,75.45,75.17,0.042,-25.75,-25.52,-26.04,4.028,4.331,117.8,7.403,3.946,0,10.96,-5.303186E-05,-2.257901E-05,2.5E-07
"2018-02-22 04:15:00",35032,"CKVY",12.39,-19.46,-19.92,-19.33,-20.63,75.76,75.79,75.14,0.044,-25.27,-24.64,-26.03,3.311,3.657,107.8,3.097,3.507,0,10.96,-1.503462E-05,2.045509E-05,2.5E-07
"2018-02-22 04:20:00",35033,"CKVY",12.39,-19.46,-19.32,-19.14,-19.64,75.55,75.86,75.48,0.044,-24.64,-24.45,-24.98,2.689,3.013,119.8,8.63,3.069,0,10.96,-1.503462E-05,2.045509E-05,2.5E-07
"2018-02-22 04:25:00",35034,"CKVY",12.38,-19.27,-19.55,-19.21,-19.83,75.59,75.59,75.28,0.044,-24.93,-24.58,-25.23,2.374,2.455,128.9,3.703,2.85,0,10.96,-1.503462E-05,2.045509E-05,2.5E-07
"2018-02-22 04:30:00",35035,"CKVY",12.38,-18.4,-18.84,-18.4,-19.39,76.03,76.03,75.52,0.047,-24.14,-23.66,-24.74,2.357,2.345,145.7,7.457,3.507,0,10.96,-0.000190894,-0.0001911474,2.5E-07
"2018-02-22 04:35:00",35036,"CKVY",12.37,-18.34,-18.33,-18.15,-18.52,75.79,76.07,75.76,0.047,-23.62,-23.45,-23.84,2.497,2.419,161.5,2.902,3.507,0,10.97,-0.000190894,-0.0001911474,2.5E-07
"2018-02-22 04:40:00",35037,"CKVY",12.35,-18.03,-18.3,-18.03,-18.52,75.76,75.83,75.66,0.047,-23.64,-23.37,-23.86,2.221,2.429,173.9,3.846,2.192,0,10.97,-0.000190894,-0.0001911474,2.5E-07
"2018-02-22 04:45:00",35038,"CKVY",12.36,-17.34,-17.82,-17.22,-18.21,76.17,76.17,75.69,0.049,-23.13,-22.48,-23.57,1.748,1.975,181.7,11.62,2.411,0,10.97,-0.00025633,-0.0002741236,2.5E-07
"2018-02-22 04:50:00",35039,"CKVY",12.36,-17.1,-17.11,-16.91,-17.41,76.14,76.31,76.07,0.05,-22.36,-22.15,-22.66,1.469,1.572,169.6,8.55,1.973,0,10.97,-0.00025633,-0.0002741236,2.5E-07
"2018-02-22 04:55:00",35040,"CKVY",12.35,-16.79,-16.96,-16.6,-17.28,76.41,76.41,76.07,0.051,-22.21,-21.83,-22.55,1.584,1.495,177.9,13.69,1.973,0,10.97,-0.00025633,-0.0002741236,2.5E-07
"2018-02-22 05:00:00",35041,"CKVY",12.35,-16.23,-16.28,-16.04,-16.72,76.48,76.62,76.34,0.052,-21.49,-21.24,-21.95,1.35,1.489,178.7,11.58,1.973,0,10.98,-0.0004364461,-0.0005243081,2.5E-07
"2018-02-22 05:05:00",35042,"CKVY",12.34,-15.86,-15.92,-15.67,-16.17,76.55,76.62,76.38,0.053,-21.13,-20.88,-21.39,1.469,1.395,166.4,15.31,2.85,0,10.98,-0.0004364461,-0.0005243081,2.5E-07
"2018-02-22 05:10:00",35043,"CKVY",12.34,-15.67,-15.81,-15.54,-16.04,76.72,76.79,76.45,0.054,-21,-20.69,-21.25,1.77,1.591,144.5,11.83,3.288,0,10.98,-0.0004364461,-0.0005243081,2.5E-07
"2018-02-22 05:15:00",35044,"CKVY",12.34,-15.61,-15.75,-15.54,-15.98,76.79,76.86,76.59,0.054,-20.92,-20.69,-21.15,2.412,2.088,144.6,6.247,3.288,0,10.99,-0.000419614,-0.0004931319,2.5E-07
"2018-02-22 05:20:00",35045,"CKVY",12.33,-15.23,-15.36,-15.05,-15.79,77.03,77.1,76.72,0.055,-20.47,-20.14,-20.93,2.45,2.496,133.9,10.5,3.507,0,10.99,-0.000419614,-0.0004931319,2.5E-07
"2018-02-22 05:25:00",35046,"CKVY",12.33,-15.23,-15.3,-15.11,-15.54,76.97,77.03,76.76,0.055,-20.44,-20.22,-20.69,2.479,2.437,118.2,13.61,3.507,0,10.99,-0.000419614,-0.0004931319,2.5E-07
"2018-02-22 05:30:00",35047,"CKVY",12.33,-14.43,-14.79,-14.3,-15.3,77.34,77.38,76.97,0.058,-19.86,-19.34,-20.39,2.302,2.416,124.2,12.01,3.069,0,11,-0.0002830488,-0.0002990208,2.5E-07
"2018-02-22 05:35:00",35048,"CKVY",12.33,-13.81,-14.04,-13.68,-14.49,77.55,77.59,77.28,0.06,-19.06,-18.68,-19.52,2.343,2.253,130.7,16.86,2.85,0,11,-0.0002830488,-0.0002990208,2.5E-07
"2018-02-22 05:40:00",35049,"CKVY",12.32,-13.31,-13.49,-13.19,-13.93,77.72,77.76,77.48,0.062,-18.48,-18.16,-18.92,2.499,2.433,151.5,4.241,4.384,0,11,-0.0002830488,-0.0002990208,2.5E-07
"2018-02-22 05:45:00",35050,"CKVY",12.32,-12.44,-12.83,-12.32,-13.37,78.07,78.14,77.69,0.065,-17.77,-17.22,-18.34,3.003,2.776,171.4,8.64,4.822,0,11,-0.0003113438,-0.0003301589,2.5E-07
"2018-02-22 05:50:00",35051,"CKVY",12.32,-12.32,-12.36,-12.19,-12.5,78.07,78.17,77.9,0.065,-17.27,-17.11,-17.44,3.023,2.988,144.9,20.23,3.507,0,11.01,-0.0003113438,-0.0003301589,2.5E-07
"2018-02-22 05:55:00",35052,"CKVY",12.32,-12.07,-12.24,-12.07,-12.44,78.14,78.21,77.97,0.066,-17.16,-16.95,-17.35,3.023,3.061,158,4.304,3.726,0,11.01,-0.0003113438,-0.0003301589,2.5E-07
"2018-02-22 06:00:00",35053,"CKVY",12.31,-11.94,-11.87,-11.63,-12.19,78.17,78.38,78.1,0.066,-16.74,-16.49,-17.07,3.331,3.105,152,8.72,5.699,0,11.01,-0.000240088,-0.0002333383,2.5E-07
"2018-02-22 06:05:00",35054,"CKVY",12.3,-12.13,-12.01,-11.88,-12.19,78.24,78.34,78.14,0.066,-16.89,-16.75,-17.07,3.969,3.734,136.8,8.15,5.261,0,11.02,-0.000240088,-0.0002333383,2.5E-07
"2018-02-22 06:10:00",35055,"CKVY",12.3,-11.57,-11.81,-11.57,-12.07,78.41,78.41,78.17,0.068,-16.67,-16.42,-16.95,4.118,4.003,137.3,5.811,4.603,0,11.02,-0.000240088,-0.0002333383,2.5E-07
"2018-02-22 06:15:00",35056,"CKVY",12.3,-11.45,-11.49,-11.26,-11.7,78.55,78.61,78.34,0.068,-16.32,-16.09,-16.55,3.907,4.041,137.2,5.746,4.822,0,11.02,-0.0001252373,-9.212374E-05,2.5E-07
"2018-02-22 06:20:00",35057,"CKVY",12.28,-11.08,-11.18,-10.96,-11.51,78.54,78.68,78.48,0.07,-15.99,-15.75,-16.33,3.61,3.73,115.4,5.753,4.384,0,11.02,-0.0001252373,-9.212374E-05,2.5E-07
"2018-02-22 06:25:00",35058,"CKVY",12.29,-10.9,-10.96,-10.77,-11.2,78.64,78.74,78.5,0.07,-15.76,-15.56,-16.02,3.613,3.659,119.6,4.43,4.165,0,11.02,-0.0001252373,-9.212374E-05,2.5E-07
"2018-02-22 06:30:00",35059,"CKVY",12.3,-11.08,-10.91,-10.71,-11.08,78.6,78.74,78.46,0.07,-15.72,-15.51,-15.91,3.397,3.509,131.7,5.025,3.946,0,11.02,-0.0001746856,-0.0001494354,2.5E-07
"2018-02-22 06:35:00",35060,"CKVY",12.3,-11.02,-10.98,-10.84,-11.15,78.49,78.63,78.43,0.07,-15.8,-15.65,-15.98,3.231,3.289,146.6,11.42,3.507,0,11.02,-0.0001746856,-0.0001494354,2.5E-07
"2018-02-22 06:40:00",35061,"CKVY",12.29,-10.96,-10.91,-10.77,-11.09,78.49,78.6,78.39,0.07,-15.75,-15.6,-15.9,3.019,3.111,169,8.53,3.726,0,11.02,-0.0001746856,-0.0001494354,2.5E-07
"2018-02-22 06:45:00",35062,"CKVY",12.29,-10.84,-10.89,-10.78,-11.09,78.56,78.59,78.42,0.071,-15.73,-15.61,-15.91,3.089,3.009,153.6,5.931,4.603,0,11.02,-0.0002486682,-0.0002402992,2.5E-07
"2018-02-22 06:50:00",35063,"CKVY",12.29,-11.09,-10.87,-10.71,-11.15,78.46,78.59,78.39,0.07,-15.71,-15.53,-15.99,3.226,3.195,146,8.31,4.165,0.001144585,11.02,-0.0002486682,-0.0002402992,2.5E-07
"2018-02-22 06:55:00",35064,"CKVY",12.29,-11.15,-11.09,-10.96,-11.27,78.42,78.49,78.35,0.069,-15.94,-15.81,-16.11,3.457,3.352,150.9,5.318,4.165,0.05446978,11.02,-0.0002486682,-0.0002402992,2.5E-07
"2018-02-22 07:00:00",35065,"CKVY",12.28,-11.27,-11.08,-10.96,-11.27,78.35,78.49,78.35,0.069,-15.93,-15.8,-16.14,3.772,3.635,167.3,4.716,5.48,0.2067183,11.02,-0.0002038409,-0.0001851128,0.0002862475
"2018-02-22 07:05:00",35066,"CKVY",12.26,-11.4,-11.28,-11.09,-11.52,78.28,78.39,78.21,0.068,-16.15,-15.95,-16.41,4.22,3.988,156.2,9.16,5.261,0.5447496,11.02,-0.0002038409,-0.0001851128,0.0002862475
"2018-02-22 07:10:00",35067,"CKVY",12.28,-11.21,-11.37,-11.15,-11.58,78.42,78.46,78.18,0.069,-16.23,-15.99,-16.47,4.398,4.325,136.4,5.471,5.042,1.182014,11.02,-0.0002038409,-0.0001851128,0.0002862475
"2018-02-22 07:15:00",35068,"CKVY",12.28,-11.21,-11.16,-11.02,-11.33,78.52,78.52,78.35,0.069,-16,-15.85,-16.18,4.395,4.382,132.2,5.242,5.48,2.239218,11.02,-7.163746E-05,-2.947359E-05,0.004561582
"2018-02-22 07:20:00",35069,"CKVY",12.29,-11.27,-11.17,-11.02,-11.4,78.32,78.52,78.28,0.069,-16.02,-15.87,-16.27,3.978,4.201,136,5.477,5.261,3.765215,11.02,-7.163746E-05,-2.947359E-05,0.004561582
"2018-02-22 07:25:00",35070,"CKVY",12.29,-11.27,-11.25,-11.15,-11.4,78.25,78.39,78.25,0.069,-16.13,-16.02,-16.28,3.4,3.709,129.6,16.08,3.726,5.855568,11.02,-7.163746E-05,-2.947359E-05,0.004561582
"2018-02-22 07:30:00",35071,"CKVY",12.29,-11.33,-11.27,-11.15,-11.52,78.18,78.35,78.11,0.069,-16.17,-16.04,-16.42,2.568,2.995,149,7.335,2.85,8.683731,11.02,-0.000220892,0.0002518059,0.01390615
"2018-02-22 07:35:00",35072,"CKVY",12.29,-11.77,-11.56,-11.33,-11.83,77.9,78.21,77.87,0.067,-16.49,-16.24,-16.79,2.366,2.395,156.2,7.93,3.726,12.01915,11.02,-0.000220892,0.0002518059,0.01390615
"2018-02-22 07:40:00",35073,"CKVY",12.31,-12.33,-12.02,-11.64,-12.39,77.66,77.97,77.59,0.065,-17.01,-16.6,-17.4,2.518,2.4,163,6.838,3.726,14.40625,11.02,-0.000220892,0.0002518059,0.01390615
"2018-02-22 07:45:00",35074,"CKVY",12.32,-12.33,-12.39,-12.26,-12.57,77.63,77.7,77.56,0.065,-17.4,-17.28,-17.59,2.566,2.606,163.5,4.513,3.507,16.14835,11.01,0.0003471427,0.0007220436,0.03354202
"2018-02-22 07:50:00",35075,"CKVY",12.34,-12.64,-12.47,-12.2,-12.82,77.53,77.7,77.39,0.064,-17.5,-17.22,-17.88,2.297,2.444,149.6,11.94,2.411,18.87956,11.01,0.0003471427,0.0007220436,0.03354202
"2018-02-22 07:55:00",35076,"CKVY",12.36,-12.95,-12.7,-12.45,-13.01,77.35,77.59,77.28,0.063,-17.75,-17.49,-18.09,2.127,2.241,122.5,12.39,2.63,23.93672,11.01,0.0003471427,0.0007220436,0.03354202
"2018-02-22 08:00:00",35077,"CKVY",12.43,-13.07,-13.06,-12.89,-13.26,77.25,77.39,77.15,0.062,-18.15,-17.96,-18.35,2.143,2.086,132.5,13.21,2.63,31.12418,11.01,0.000760958,0.001131232,0.06844789
"2018-02-22 08:05:00",35078,"CKVY",12.61,-12.7,-13.08,-12.7,-13.32,77.15,77.25,76.94,0.063,-18.21,-17.82,-18.47,2.022,2.165,158,1.687,2.411,41.12266,11.01,0.000760958,0.001131232,0.06844789
"2018-02-22 08:10:00",35079,"CKVY",13.04,-11.4,-11.88,-11.33,-12.76,77.35,77.42,77.11,0.068,-16.99,-16.45,-17.88,1.592,1.724,163.8,5.903,2.192,59.50196,11.01,0.000760958,0.001131232,0.06844789
"2018-02-22 08:15:00",35080,"CKVY",14.58,-10.22,-10.86,-10.22,-11.4,77.49,77.56,77.25,0.072,-15.98,-15.31,-16.53,1.248,1.459,149.9,16.62,1.754,85.20074,11.01,0.001358465,0.001719865,0.109858
"2018-02-22 08:20:00",35081,"CKVY",14.47,-10.4,-9.97,-9.66,-10.4,77.01,77.63,76.97,0.071,-15.1,-14.75,-15.64,1.214,1.123,134.2,8.74,2.411,115.5504,11.01,0.001358465,0.001719865,0.109858
"2018-02-22 08:25:00",35082,"CKVY",14.38,-10.65,-10.7,-10.28,-10.9,76.49,77.01,76.42,0.069,-16.02,-15.51,-16.26,1.791,1.545,154.7,10.93,3.507,149.5279,11.01,0.001358465,0.001719865,0.109858
"2018-02-22 08:30:00",35083,"CKVY",14.32,-9.29,-10.1,-9.1,-10.78,77.11,77.14,76.46,0.075,-15.4,-14.33,-16.12,2.517,2.131,157.9,2.984,3.946,193.2996,11.02,0.004309335,0.004853515,0.1531069
"2018-02-22 08:35:00",35084,"CKVY",14.28,-7.985,-8.75,-7.985,-9.22,77.35,77.52,77.04,0.08,-13.93,-13.19,-14.45,3.275,2.946,168.6,6.854,4.603,240.2586,11.02,0.004309335,0.004853515,0.1531069
"2018-02-22 08:40:00",35085,"CKVY",14.26,-8.05,-7.704,-7.428,-8.05,77.93,77.96,77.31,0.08,-12.82,-12.54,-13.25,3.723,3.492,167.9,5.255,5.48,282.1454,11.03,0.004309335,0.004853515,0.1531069
"2018-02-22 08:45:00",35086,"CKVY",14.25,-7.927,-8.05,-7.864,-8.24,77.93,78,77.75,0.081,-13.11,-12.9,-13.31,3.903,3.8,167,7.37,5.042,285.8777,11.03,0.006307043,0.007224312,0.1965609
"2018-02-22 08:50:00",35087,"CKVY",14.22,-7.99,-7.886,-7.679,-8.05,77.68,77.96,77.55,0.08,-12.99,-12.79,-13.19,4.213,4.076,174.3,8.23,5.699,288.2943,11.04,0.006307043,0.007224312,0.1965609
"2018-02-22 08:55:00",35088,"CKVY",14.23,-7.558,-7.732,-7.372,-8.05,78.16,78.19,77.68,0.082,-12.79,-12.38,-13.16,4.234,4.272,167.7,6.793,5.042,282.1013,11.04,0.006307043,0.007224312,0.1965609
"2018-02-22 09:00:00",35089,"CKVY",14.23,-7.001,-7.494,-7.001,-7.745,78.15,78.16,77.88,0.085,-12.53,-12.02,-12.82,3.954,4.126,176.6,9.14,4.384,287.4005,11.04,0.006563611,0.007580492,0.2396014
"2018-02-22 09:05:00",35090,"CKVY",14.22,-5.513,-6.327,-5.513,-7.125,78.36,78.39,77.98,0.091,-11.35,-10.51,-12.14,3.338,3.628,176.4,9.2,3.726,301.4375,11.04,0.006563611,0.007580492,0.2396014
"2018-02-22 09:10:00",35091,"CKVY",14.21,-4.583,-5.048,-4.583,-5.699,78.29,78.43,78.26,0.095,-10.06,-9.61,-10.7,2.89,3.072,171.8,9.25,3.946,335.9683,11.05,0.006563611,0.007580492,0.2396014
"2018-02-22 09:15:00",35092,"CKVY",14.21,-4.769,-4.703,-4.521,-4.955,78.57,78.64,78.29,0.095,-9.71,-9.53,-9.95,2.985,2.929,166.6,7.645,4.165,375.7256,11.05,0.01026507,0.01144271,0.2811693
"2018-02-22 09:20:00",35093,"CKVY",14.21,-4.397,-4.588,-4.335,-4.831,78.77,78.84,78.53,0.097,-9.53,-9.28,-9.8,3.074,3.049,173.9,9.11,4.165,381.4004,11.05,0.01026507,0.01144271,0.2811693
"2018-02-22 09:25:00",35094,"CKVY",14.21,-4.149,-4.4,-4.025,-4.645,78.84,78.88,78.57,0.098,-9.34,-8.94,-9.6,3.172,3.167,161.9,8.32,4.165,367.9897,11.06,0.01026507,0.01144271,0.2811693
"2018-02-22 09:30:00",35095,"CKVY",14.21,-4.026,-4.224,-3.902,-4.646,78.53,78.88,78.49,0.098,-9.18,-8.84,-9.62,3.406,3.238,156.5,5.775,5.48,365.4705,11.06,0.01035947,0.01154798,0.3213309
"2018-02-22 09:35:00",35096,"CKVY",14.21,-4.647,-4.555,-4.026,-4.895,78.15,78.56,77.84,0.095,-9.65,-9.01,-10,3.725,3.571,145.5,5.502,4.822,394.2515,11.06,0.01035947,0.01154798,0.3213309
"2018-02-22 09:40:00",35097,"CKVY",14.2,-4.529,-4.687,-4.405,-4.899,78.14,78.27,78,0.096,-9.77,-9.46,-10.01,3.76,3.745,139.5,7.481,4.165,424.6549,11.06,0.01035947,0.01154798,0.3213309
"2018-02-22 09:45:00",35098,"CKVY",14.2,-3.85,-4.473,-3.85,-4.778,78.47,78.54,77.89,0.099,-9.56,-8.84,-9.9,3.382,3.623,143.6,6.933,3.726,453.0507,11.06,0.01289958,0.01431025,0.3598483
"2018-02-22 09:50:00",35099,"CKVY",14.19,-3.107,-3.558,-2.983,-4.036,78.71,78.95,78.23,0.103,-8.56,-7.891,-9.07,2.802,3.075,145.8,7.912,3.288,470.2357,11.07,0.01289958,0.01431025,0.3598483
"2018-02-22 09:55:00",35100,"CKVY",14.2,-1.929,-2.426,-1.805,-3.107,79.44,79.5,78.68,0.11,-7.294,-6.598,-8.08,2.447,2.599,157.9,9.66,3.069,483.2195,11.07,0.01289958,0.01431025,0.3598483
"2018-02-22 10:00:00",35101,"CKVY",14.2,-1.557,-1.63,-1.309,-1.929,79.92,80.1,79.44,0.113,-6.343,-5.971,-6.737,2.183,2.294,180.1,18.82,3.726,471.5269,11.07,0.01434469,0.01573842,0.3955637
"2018-02-22 10:05:00",35102,"CKVY",14.2,-2.615,-2.37,-1.433,-2.739,79.36,79.88,79.15,0.106,-7.196,-6.137,-7.567,2.069,2.134,218.3,13.31,3.288,437.7272,11.08,0.01434469,0.01573842,0.3955637
"2018-02-22 10:10:00",35103,"CKVY",14.19,-2.494,-2.433,-2.182,-2.677,79.42,79.7,79.32,0.107,-7.219,-6.926,-7.48,2.055,2.043,218.4,18.84,3.288,402.5718,11.08,0.01434469,0.01573842,0.3955637
"2018-02-22 10:15:00",35104,"CKVY",14.18,-1.383,-1.939,-1.382,-2.494,80.2,80.2,79.32,0.114,-6.644,-6.014,-7.311,1.985,2.036,206.3,9.69,3.069,390.3461,11.08,0.01315083,0.01438594,0.4292859
"2018-02-22 10:20:00",35105,"CKVY",14.17,-0.206,-0.397,0.29,-1.445,80.9,81.5,80.2,0.122,-4.838,-4.051,-6.075,1.599,1.742,151.4,38.28,2.192,393.3755,11.08,0.01315083,0.01438594,0.4292859
"2018-02-22 10:25:00",35106,"CKVY",14.18,-0.888,-0.886,-0.206,-1.198,80.5,80.9,80.2,0.117,-5.466,-4.687,-5.808,1.456,1.592,95.2,14.66,2.85,392.9475,11.08,0.01315083,0.01438594,0.4292859
"2018-02-22 10:30:00",35107,"CKVY",14.18,-0.95,-0.767,-0.516,-1.012,80.4,80.8,80.3,0.117,-5.302,-5.008,-5.591,1.259,1.294,104.7,15.43,2.411,385.2256,11.08,0.01411947,0.01533652,0.4599344
"2018-02-22 10:35:00",35108,"CKVY",14.17,-0.64,-1.077,-0.579,-1.384,80.7,80.7,80.1,0.119,-5.669,-5.087,-6.025,1.446,1.423,126.8,10.22,2.411,377.5358,11.08,0.01411947,0.01533652,0.4599344
"2018-02-22 10:40:00",35109,"CKVY",14.16,0.472,-0.329,0.595,-0.702,81.4,81.5,80.5,0.126,-4.81,-3.745,-5.217,1.153,1.3,129.5,10.31,1.754,378.5835,11.08,0.01411947,0.01533652,0.4599344
"2018-02-22 10:45:00",35110,"CKVY",14.16,2.881,1.911,2.943,0.532,82.9,82.9,81.4,0.144,-2.225,-1.077,-3.825,0.72,0.983,84.6,37.51,0,387.978,11.09,0.0154891,0.01674472,0.4879691
"2018-02-22 10:50:00",35111,"CKVY",14.15,3.622,3.807,4.738,2.82,82.3,83.9,82.3,0.148,-0.136,0.919,-1.208,0.302,0.464,40.44,54.38,1.534,401.5677,11.09,0.0154891,0.01674472,0.4879691
"2018-02-22 10:55:00",35112,"CKVY",14.14,0.462,1.553,3.56,0.338,80.5,82.2,80.4,0.125,-2.928,-0.642,-4.26,0.454,0.306,263.5,9.78,2.411,412.798,11.09,0.0154891,0.01674472,0.4879691
"2018-02-22 11:00:00",35113,"CKVY",14.14,1.019,0.59,1.143,0.337,81.2,81.3,80.4,0.129,-3.914,-3.267,-4.206,0.809,0.667,268.9,16.68,2.192,419.3243,11.1,0.01847667,0.019801,0.5126729
"2018-02-22 11:05:00",35114,"CKVY",14.12,1.635,1.2,1.635,0.895,81.4,81.5,81,0.133,-3.21,-2.734,-3.554,1.048,0.955,276.8,22.19,1.534,428.3184,11.1,0.01847667,0.019801,0.5126729
"2018-02-22 11:10:00",35115,"CKVY",14.13,2.871,2.766,3.367,1.572,82,82.7,81.4,0.142,-1.405,-0.755,-2.812,0.74,0.882,273.7,19.16,1.973,442.0555,11.1,0.01847667,0.019801,0.5126729
"2018-02-22 11:15:00",35116,"CKVY",14.12,1.754,1.954,2.871,1.57,81.4,82,81,0.134,-2.455,-1.374,-2.888,0.844,0.774,277.6,10.16,2.63,451.8817,11.1,0.01948948,0.02095106,0.5349807
"2018-02-22 11:20:00",35117,"CKVY",14.1,1.875,1.833,2,1.63,81.3,81.5,81.2,0.135,-2.561,-2.372,-2.769,1.079,0.951,283.2,15.28,2.63,455.3569,11.1,0.01948948,0.02095106,0.5349807
"2018-02-22 11:25:00",35118,"CKVY",14.11,2.368,2.252,2.617,1.75,81.5,81.8,81.1,0.138,-2.109,-1.689,-2.679,1.466,1.293,238.6,15.38,2.192,459.7485,11.1,0.01948948,0.02095106,0.5349807
"2018-02-22 11:30:00",35119,"CKVY",14.1,2.12,2.231,2.43,2.058,81.3,81.6,81.3,0.136,-2.16,-1.916,-2.361,1.819,1.609,248.4,9.87,3.288,467.0407,11.1,0.01991328,0.02147617,0.5540203
"2018-02-22 11:35:00",35120,"CKVY",14.09,2.862,2.475,2.987,1.996,81.8,82,81.3,0.142,-1.865,-1.265,-2.413,2.035,1.954,265.4,13.74,3.288,473.9329,11.1,0.01991328,0.02147617,0.5540203
"2018-02-22 11:40:00",35121,"CKVY",14.08,3.419,3.069,3.482,2.677,82,82.1,81.6,0.146,-1.215,-0.772,-1.649,2.155,2.131,261,10.44,2.411,477.4706,11.1,0.01991328,0.02147617,0.5540203
"2018-02-22 11:45:00",35122,"CKVY",14.07,3.851,3.611,3.913,3.295,82.2,82.2,81.9,0.149,-0.628,-0.297,-0.955,1.91,2.064,250.2,10.08,2.411,485.3189,11.1,0.02059487,0.02232622,0.569351
"2018-02-22 11:50:00",35123,"CKVY",14.07,3.911,3.993,4.1,3.789,82,82.3,82,0.149,-0.242,-0.096,-0.428,1.825,1.834,258.1,7.941,2.85,497.1549,11.1,0.02059487,0.02232622,0.569351
"2018-02-22 11:55:00",35124,"CKVY",14.06,4.523,4.466,4.709,3.973,82.3,82.6,82,0.154,0.28,0.551,-0.293,1.763,1.773,253.1,13.32,2.411,508.5736,11.1,0.02059487,0.02232622,0.569351
"2018-02-22 12:00:00",35125,"CKVY",14.06,4.769,4.687,4.831,4.46,82.3,82.6,82.3,0.156,0.493,0.687,0.253,1.788,1.756,262.6,9.46,2.85,514.2008,11.1,0.02302351,0.02487784,0.5811029
"2018-02-22 12:05:00",35126,"CKVY",14.05,5.14,5.007,5.202,4.707,82.1,82.4,82,0.158,0.785,1.014,0.484,1.853,1.824,274.8,11.36,2.85,524.4103,11.1,0.02302351,0.02487784,0.5811029
"2018-02-22 12:10:00",35127,"CKVY",14.05,5.325,5.11,5.387,4.83,82.3,82.3,81.9,0.16,0.845,1.16,0.524,2.149,1.998,272.6,9.15,3.288,533.6596,11.1,0.02302351,0.02487784,0.5811029
"2018-02-22 12:15:00",35128,"CKVY",14.04,5.508,5.381,5.632,5.077,81.8,82.3,81.8,0.16,1.082,1.326,0.731,2.455,2.328,282.6,9.83,3.726,544.346,11.1,0.02469812,0.02671498,0.5896721
"2018-02-22 12:20:00",35129,"CKVY",14.03,5.691,5.71,5.876,5.445,81.8,82.1,81.7,0.161,1.379,1.573,1.089,2.666,2.56,298.1,13.54,3.507,557.1909,11.1,0.02469812,0.02671498,0.5896721
"2018-02-22 12:25:00",35130,"CKVY",14.03,5.937,5.922,6.123,5.69,82.1,82.4,81.8,0.164,1.634,1.886,1.328,2.587,2.633,293.3,8.97,3.069,562.5569,11.1,0.02469812,0.02671498,0.5896721
"2018-02-22 12:30:00",35131,"CKVY",14.03,6.308,6.195,6.432,5.937,81.7,82.3,81.7,0.166,1.885,2.116,1.632,2.478,2.489,289.3,10.28,3.507,555.5601,11.1,0.02462913,0.02674,0.5947312
"2018-02-22 12:35:00",35132,"CKVY",14.01,6.677,6.575,6.803,6.184,81.7,82.2,81.2,0.169,2.177,2.507,1.784,2.413,2.452,294,15.39,3.507,545.1334,11.1,0.02462913,0.02674,0.5947312
"2018-02-22 12:40:00",35133,"CKVY",14.01,6.921,6.838,7.045,6.674,81.4,81.9,81.3,0.17,2.398,2.633,2.18,2.404,2.42,283.2,9.34,3.069,540.1429,11.1,0.02462913,0.02674,0.5947312
"2018-02-22 12:45:00",35134,"CKVY",14.01,7.415,7.253,7.601,6.797,81.3,81.9,81.2,0.174,2.805,3.176,2.262,2.238,2.338,295.1,16.78,3.069,539.3682,11.1,0.02514996,0.02730156,0.5962116
"2018-02-22 12:50:00",35135,"CKVY",14.01,7.538,7.376,7.6,7.105,81,81.3,80.7,0.174,2.773,3.02,2.444,2.152,2.208,277,9.19,3.288,532.524,11.1,0.02514996,0.02730156,0.5962116
"2018-02-22 12:55:00",35136,"CKVY",14.01,7.662,7.497,7.785,7.29,81.2,81.3,80.7,0.175,2.892,3.247,2.607,2.187,2.175,269.6,8.61,3.069,521.7114,11.1,0.02514996,0.02730156,0.5962116
"2018-02-22 13:00:00",35137,"CKVY",14,8.03,7.9,8.03,7.6,81.1,81.4,80.9,0.178,3.332,3.489,3.029,2.179,2.195,270.1,9.58,2.411,509.743,11.1,0.02454786,0.02665843,0.5942926
"2018-02-22 13:05:00",35138,"CKVY",13.99,8.53,8.22,8.53,7.971,81.4,81.4,80.7,0.183,3.587,4.01,3.319,1.963,2.061,273.5,11.23,2.411,498.5111,11.1,0.02454786,0.02665843,0.5942926
"2018-02-22 13:10:00",35139,"CKVY",13.98,8.71,8.56,8.77,8.4,80.8,81.5,80.7,0.183,3.946,4.174,3.732,1.726,1.835,271.3,12.43,2.192,494.8468,11.1,0.02454786,0.02665843,0.5942926
"2018-02-22 13:15:00",35140,"CKVY",13.99,8.65,8.68,9.02,8.34,80.9,81,80.1,0.183,3.938,4.378,3.497,1.807,1.733,280.9,11.44,3.069,511.3196,11.1,0.02615838,0.02833252,0.5887141
"2018-02-22 13:20:00",35141,"CKVY",13.98,8.77,8.66,8.77,8.4,81.6,81.6,80.8,0.185,4.041,4.278,3.732,1.957,1.871,274,12.27,2.85,517.6248,11.1,0.02615838,0.02833252,0.5887141
"2018-02-22 13:25:00",35142,"CKVY",13.98,8.76,8.68,8.89,8.46,81.4,81.7,81.1,0.185,4.141,4.417,3.854,2.125,2.062,276.6,8.7,3.288,513.0992,11.1,0.02615838,0.02833252,0.5887141
"2018-02-22 13:30:00",35143,"CKVY",13.97,8.76,8.83,9.01,8.64,82,82.2,81.4,0.186,4.415,4.624,4.185,2.252,2.232,273.2,10.83,4.603,489.7028,11.1,0.02423821,0.02631627,0.5798621
"2018-02-22 13:35:00",35144,"CKVY",13.97,9.13,8.95,9.13,8.7,82.2,82.3,81.9,0.19,4.6,4.812,4.317,2.258,2.25,276.8,8.83,2.85,473.6477,11.1,0.02423821,0.02631627,0.5798621
"2018-02-22 13:40:00",35145,"CKVY",13.95,9.13,9.14,9.38,9.01,82,82.4,81.9,0.189,4.794,5.091,4.636,2.347,2.281,279.4,8.32,3.069,473.6265,11.1,0.02423821,0.02631627,0.5798621
"2018-02-22 13:45:00",35146,"CKVY",13.96,9.5,9.34,9.63,9.01,82.1,82.4,81.9,0.193,5.008,5.333,4.608,2.303,2.335,280.7,11.92,3.288,481.9129,11.09,0.0245994,0.02673008,0.5674573
"2018-02-22 13:50:00",35147,"CKVY",13.96,10.49,9.97,10.55,9.38,82.9,83.3,82.1,0.203,5.762,6.424,5.018,2.204,2.269,254.1,31.16,3.069,489.0994,11.09,0.0245994,0.02673008,0.5674573
"2018-02-22 13:55:00",35148,"CKVY",13.96,10.43,10.39,10.55,10.18,82.6,82.9,82.4,0.202,6.152,6.348,5.904,1.922,2.055,250.6,15.07,2.63,482.1901,11.09,0.0245994,0.02673008,0.5674573
"2018-02-22 14:00:00",35149,"CKVY",13.95,11.04,10.73,11.1,10.43,83.2,83.3,82.6,0.209,6.544,7.016,6.189,1.553,1.729,229.6,11.65,2.411,473.9767,11.09,0.02473236,0.02682639,0.5513092
"2018-02-22 14:05:00",35150,"CKVY",13.94,11.1,11.07,11.41,10.67,82.5,83.4,81.7,0.208,6.793,7.355,6.205,1.479,1.5,245.8,12.01,2.85,467.7147,11.09,0.02473236,0.02682639,0.5513092
"2018-02-22 14:10:00",35151,"CKVY",13.94,11.23,11.18,11.41,10.98,82.2,82.6,81.8,0.208,6.824,7.073,6.535,1.542,1.502,252.1,12.03,2.63,479.5594,11.09,0.02473236,0.02682639,0.5513092
"2018-02-22 14:15:00",35152,"CKVY",13.94,11.53,11.41,11.84,11.1,81.9,82.6,81.7,0.21,7.007,7.558,6.628,1.8,1.665,278.4,13.95,3.507,499.2763,11.09,0.02781944,0.03004213,0.532182
"2018-02-22 14:20:00",35153,"CKVY",13.93,11.23,11.4,11.6,11.1,81.7,82.1,81.6,0.207,6.935,7.131,6.582,1.894,1.86,279.7,8.99,2.85,512.3389,11.09,0.02781944,0.03004213,0.532182
"2018-02-22 14:25:00",35154,"CKVY",13.93,11.72,11.58,12.03,11.04,82.6,83.4,81.6,0.214,7.343,7.95,6.54,1.742,1.833,261,14.79,2.192,500.3392,11.09,0.02781944,0.03004213,0.532182
"2018-02-22 14:30:00",35155,"CKVY",13.93,12.09,12.03,12.22,11.72,82.4,83.1,82.3,0.217,7.762,7.931,7.437,1.352,1.52,240.6,7.633,1.315,473.1907,11.09,0.02506752,0.02715968,0.5099903
"2018-02-22 14:35:00",35156,"CKVY",13.93,13.21,12.53,13.21,12.09,83.2,83.2,82.2,0.23,8.24,9.07,7.726,0.891,1.139,232.7,14.5,1.315,449.6543,11.09,0.02506752,0.02715968,0.5099903
"2018-02-22 14:40:00",35157,"CKVY",13.93,14.81,14.06,14.81,13.21,81.7,83.2,81.4,0.242,9.63,10.23,9.06,0.545,0.715,184.3,15.34,1.096,432.7753,11.09,0.02506752,0.02715968,0.5099903
"2018-02-22 14:45:00",35158,"CKVY",13.93,15,14.67,15.06,14.26,80.5,81.7,79.57,0.241,9.64,10.26,9.11,0.556,0.582,171.6,16.09,1.754,421.8279,11.09,0.02554722,0.02749029,0.484094
"2018-02-22 14:50:00",35159,"CKVY",13.91,15.06,15.5,15.86,14.94,78.16,80.8,77.98,0.234,10.35,10.75,9.34,0.585,0.533,223.8,29.8,1.534,433.4595,11.09,0.02554722,0.02749029,0.484094
"2018-02-22 14:55:00",35160,"CKVY",13.91,13.2,13.9,15.12,13.14,79.52,79.77,77.91,0.22,8.53,9.57,7.985,1.12,0.851,262.5,8.57,2.63,484.5334,11.09,0.02554722,0.02749029,0.484094
"2018-02-22 15:00:00",35161,"CKVY",13.91,12.89,12.88,13.2,12.64,82,82.1,79.52,0.224,8.13,8.51,7.776,1.481,1.284,264.8,8.65,2.63,522.975,11.1,0.03083171,0.03317228,0.4562237
"2018-02-22 15:05:00",35162,"CKVY",13.9,12.39,12.52,12.95,12.33,81.5,82.1,81.3,0.217,7.969,8.49,7.706,2.075,1.784,295.4,13.02,4.603,504.585,11.09,0.03083171,0.03317228,0.4562237
"2018-02-22 15:10:00",35163,"CKVY",13.9,12.45,12.27,12.58,11.96,81.5,81.9,81.3,0.218,7.723,8.03,7.352,2.18,2.157,287.3,9.66,3.288,439.9025,11.09,0.03083171,0.03317228,0.4562237
"2018-02-22 15:15:00",35164,"CKVY",13.88,12.33,12.45,12.64,12.21,81.9,82,81.4,0.218,7.943,8.15,7.704,2.135,2.146,276.2,6.92,2.411,389.9529,11.09,0.02021181,0.02210174,0.4259939
"2018-02-22 15:20:00",35165,"CKVY",13.89,12.51,12.37,12.58,12.21,82.1,82.5,81.9,0.22,7.982,8.21,7.732,2.002,2.079,265.3,6.153,2.63,366.2112,11.08,0.02021181,0.02210174,0.4259939
"2018-02-22 15:25:00",35166,"CKVY",13.88,13.44,12.87,13.44,12.39,81,82.1,80.9,0.226,8.32,8.72,7.904,1.842,1.911,259.1,5.597,2.411,370.9641,11.08,0.02021181,0.02210174,0.4259939
"2018-02-22 15:30:00",35167,"CKVY",13.88,14.74,14.12,14.8,13.32,77.93,81,77.93,0.23,9,9.33,8.57,1.673,1.77,264.8,10.98,1.754,409.5482,11.08,0.0237147,0.0258314,0.3924291
"2018-02-22 15:35:00",35168,"CKVY",13.88,16.78,15.78,16.9,14.74,76.55,78.14,76.55,0.247,9.99,10.89,9.09,1.323,1.512,245.5,12.07,1.754,495.8355,11.08,0.0237147,0.0258314,0.3924291
"2018-02-22 15:40:00",35169,"CKVY",13.88,16.47,16.67,17.03,16.41,75.32,76.49,74.6,0.24,10.28,10.79,9.86,1.072,1.178,227.1,17.61,1.754,552.4041,11.08,0.0237147,0.0258314,0.3924291
"2018-02-22 15:45:00",35170,"CKVY",13.88,14.8,15.66,16.53,14.8,77,77.04,74.98,0.228,9.42,10.1,8.75,1.044,1.048,227.2,12,1.973,518.2416,11.08,0.02876125,0.03119179,0.3561565
"2018-02-22 15:50:00",35171,"CKVY",13.88,13.44,14.16,14.92,13.38,79.51,79.58,77.11,0.222,8.65,9.2,8.22,1.208,1.102,260.7,8.54,2.192,415.6011,11.08,0.02876125,0.03119179,0.3561565
"2018-02-22 15:55:00",35172,"CKVY",13.86,14.12,14,14.55,13.31,77.93,80.1,77.79,0.224,8.68,9.35,8.17,1.247,1.197,265.9,35.28,2.192,313.0345,11.08,0.02876125,0.03119179,0.3561565
"2018-02-22 16:00:00",35173,"CKVY",13.87,14.98,14.58,15.17,14.12,76.07,77.93,76.07,0.227,8.76,9.13,8.39,1.102,1.203,301.9,8.42,1.534,292.3953,11.08,0.01615279,0.01767147,0.3187543
"2018-02-22 16:05:00",35174,"CKVY",13.86,15.04,14.94,15.16,14.73,76.21,76.55,75.97,0.228,8.81,9.08,8.55,0.937,1.022,275,15.9,1.754,309.7018,11.08,0.01615279,0.01767147,0.3187543
"2018-02-22 16:10:00",35175,"CKVY",13.85,14.66,14.73,15.04,14.6,77.09,77.13,76,0.227,8.72,8.91,8.5,1.022,1.02,252.4,9.34,1.973,344.0981,11.07,0.01615279,0.01767147,0.3187543
"2018-02-22 16:15:00",35176,"CKVY",13.86,14.54,14.59,14.79,14.48,77.12,77.36,77.09,0.226,8.77,8.94,8.63,1.269,1.121,260,5.692,1.973,346.2173,11.07,0.01839743,0.02005822,0.2790098
"2018-02-22 16:20:00",35177,"CKVY",13.85,14.04,14.34,14.54,13.98,77.64,77.77,77.05,0.223,8.59,8.75,8.31,1.717,1.485,253.9,5.246,3.069,340.0159,11.07,0.01839743,0.02005822,0.2790098
"2018-02-22 16:25:00",35178,"CKVY",13.85,14.11,14.05,14.17,13.92,78.56,78.98,77.64,0.226,8.58,8.84,8.24,2,1.857,270.9,11.41,3.069,322.6664,11.07,0.01839743,0.02005822,0.2790098
"2018-02-22 16:30:00",35179,"CKVY",13.85,13.73,13.9,14.11,13.73,79.35,79.7,78.46,0.225,8.61,8.81,8.47,2.324,2.178,266.8,4.896,3.288,296.5546,11.06,0.01336931,0.0149291,0.237807
"2018-02-22 16:35:00",35180,"CKVY",13.73,13.8,13.71,13.92,13.49,80.1,80.2,79.29,0.227,8.64,8.95,8.36,2.095,2.271,267.1,9.5,2.85,261.6973,11.06,0.01336931,0.0149291,0.237807
"2018-02-22 16:40:00",35181,"CKVY",13.57,13.18,13.53,13.92,13.05,80.7,80.8,79.9,0.223,8.57,8.96,8.21,2.072,2.041,251.6,4.715,2.85,217.6059,11.06,0.01336931,0.0149291,0.237807
"2018-02-22 16:45:00",35182,"CKVY",13.49,13.05,12.96,13.18,12.8,81.4,81.4,80.8,0.224,8.27,8.43,8.08,1.908,2.021,253.6,2.314,2.85,176.3851,11.05,0.007274927,0.008446551,0.1954761
"2018-02-22 16:50:00",35183,"CKVY",13.43,12.8,12.98,13.18,12.74,81.6,81.6,81.3,0.222,8.36,8.55,8.15,1.94,1.862,242.3,5.439,2.192,138.3449,11.05,0.007274927,0.008446551,0.1954761
"2018-02-22 16:55:00",35184,"CKVY",13.39,12,12.34,12.81,11.94,82.4,82.5,81.5,0.216,7.896,8.25,7.595,2.032,1.998,274.8,9.15,3.069,113.0887,11.04,0.007274927,0.008446551,0.1954761
"2018-02-22 17:00:00",35185,"CKVY",13.37,11.94,11.92,12.06,11.82,83.4,83.4,82.4,0.218,7.731,7.93,7.574,2.28,2.127,299.6,4.596,3.507,100.7389,11.04,0.00446611,0.005349693,0.152689
"2018-02-22 17:05:00",35186,"CKVY",13.35,12.19,12.07,12.25,11.82,83.2,83.5,83.2,0.22,7.983,8.14,7.758,2.434,2.383,316.3,11.33,2.85,98.05302,11.04,0.00446611,0.005349693,0.152689
"2018-02-22 17:10:00",35187,"CKVY",13.32,12.25,12.32,12.5,12.13,82.9,83.2,82.7,0.22,8.15,8.36,7.887,2.557,2.504,335.3,7.001,3.946,98.62589,11.03,0.00446611,0.005349693,0.152689
"2018-02-22 17:15:00",35188,"CKVY",13.29,12.31,12.39,12.5,12.19,82.9,83.3,82.9,0.22,8.23,8.37,7.994,2.634,2.597,335.7,7.325,3.946,95.93417,11.03,0.00272212,0.003576038,0.1101352
"2018-02-22 17:20:00",35189,"CKVY",13.25,12.19,12.29,12.44,12.07,82.9,83.1,82.8,0.219,8.09,8.28,7.88,3.046,2.849,344.3,6.948,4.384,88.15366,11.03,0.00272212,0.003576038,0.1101352
"2018-02-22 17:25:00",35190,"CKVY",13.22,12.2,12.16,12.26,12.07,83.3,83.4,82.9,0.22,8.03,8.13,7.862,3.195,3.132,342,7.724,4.603,77.94968,11.02,0.00272212,0.003576038,0.1101352
"2018-02-22 17:30:00",35191,"CKVY",13.18,12.14,12.1,12.2,11.95,83.6,83.7,83.3,0.22,8.05,8.21,7.882,3.436,3.317,345.9,7.846,5.042,67.52435,11.02,0.0006710438,0.001529053,0.06946477
"2018-02-22 17:35:00",35192,"CKVY",13.14,11.95,11.99,12.2,11.83,84,84,83.5,0.22,8.01,8.17,7.848,3.483,3.467,352.4,8.79,4.822,58.05822,11.02,0.0006710438,0.001529053,0.06946477
"2018-02-22 17:40:00",35193,"CKVY",13.11,11.71,11.77,12.01,11.58,84.5,84.5,84,0.219,7.917,8.1,7.713,3.627,3.592,354.6,13.03,5.042,49.21282,11.01,0.0006710438,0.001529053,0.06946477
"2018-02-22 17:45:00",35194,"CKVY",13.08,11.65,11.69,11.77,11.58,84.6,84.7,84.5,0.218,7.942,8.05,7.815,3.656,3.614,338,6.995,5.261,40.74251,11.01,-0.001716634,-0.0009697681,0.03478282
"2018-02-22 17:50:00",35195,"CKVY",13.05,11.65,11.65,11.77,11.52,84.8,84.9,84.6,0.219,7.959,8.08,7.813,3.756,3.66,334.8,6.59,4.822,32.63937,11.01,-0.001716634,-0.0009697681,0.03478282
"2018-02-22 17:55:00",35196,"CKVY",13.01,11.72,11.72,11.84,11.59,84.9,84.9,84.7,0.22,8.03,8.17,7.874,3.674,3.71,347.5,11.42,5.042,25.23491,11.01,-0.001716634,-0.0009697681,0.03478282
"2018-02-22 18:00:00",35197,"CKVY",12.99,11.72,11.72,11.84,11.59,85.2,85.2,84.8,0.221,8.08,8.19,7.946,3.179,3.448,3.592,8.82,3.507,18.72731,11.01,-0.003086236,-0.002453454,0.01461702
"2018-02-22 18:05:00",35198,"CKVY",12.98,11.47,11.57,11.72,11.41,85.5,85.6,85.1,0.219,8.03,8.16,7.865,2.773,2.998,8.15,7.327,3.726,13.06431,11.01,-0.003086236,-0.002453454,0.01461702
"2018-02-22 18:10:00",35199,"CKVY",12.97,11.35,11.45,11.6,11.29,85.9,85.9,85.5,0.219,7.999,8.13,7.842,2.478,2.575,9.88,9.28,4.165,8.260489,11.01,-0.003086236,-0.002453454,0.01461702
"2018-02-22 18:15:00",35200,"CKVY",12.96,11.41,11.42,11.6,11.29,86,86.1,85.8,0.22,8.02,8.2,7.869,2.363,2.438,7.33,11.74,3.946,4.739164,11.01,-0.0009656255,-0.001091517,0.004966798
"2018-02-22 18:20:00",35201,"CKVY",12.96,11.35,11.38,11.53,11.16,86.5,86.5,86,0.22,8.07,8.25,7.809,2.027,2.21,6.475,5.105,2.411,2.648862,11,-0.0009656255,-0.001091517,0.004966798
"2018-02-22 18:25:00",35202,"CKVY",12.93,11.36,11.4,11.54,11.23,86.7,86.8,86.4,0.221,8.17,8.3,7.984,1.669,1.846,356.2,7.823,2.63,1.49982,11,-0.0009656255,-0.001091517,0.004966798
"2018-02-22 18:30:00",35203,"CKVY",12.93,11.48,11.43,11.54,11.29,86.9,87.1,86.8,0.223,8.29,8.44,8.12,1.674,1.682,359.7,8.04,3.069,0.8113175,11,-0.00138876,-0.001695614,0.0003947226
"2018-02-22 18:35:00",35204,"CKVY",12.93,11.36,11.39,11.48,11.23,87.4,87.5,86.9,0.223,8.31,8.47,8.14,1.687,1.655,328.2,13.58,2.411,0.3506126,11,-0.00138876,-0.001695614,0.0003947226
"2018-02-22 18:40:00",35205,"CKVY",12.93,11.12,11.26,11.48,10.99,87.3,87.5,87.2,0.22,8.23,8.47,7.919,1.596,1.689,324.4,7.144,1.754,0.1186992,11,-0.00138876,-0.001695614,0.0003947226
"2018-02-22 18:45:00",35206,"CKVY",12.92,10.81,10.91,11.12,10.75,87.8,87.8,87.3,0.218,7.928,8.12,7.747,1.149,1.378,330.2,11.04,1.534,0.01783111,11,-0.001588602,-0.00200958,2.5E-07
"2018-02-22 18:50:00",35207,"CKVY",12.92,10.01,10.32,10.87,10.01,87.8,87.9,87,0.211,7.313,7.974,6.957,1.017,1.047,282.7,3.806,2.192,0,11,-0.001588602,-0.00200958,2.5E-07
"2018-02-22 18:55:00",35208,"CKVY",12.91,9.76,9.85,10.19,9.52,88.5,88.5,87.4,0.21,6.978,7.393,6.527,1.02,1.013,271.2,13,2.192,0,11,-0.001588602,-0.00200958,2.5E-07
"2018-02-22 19:00:00",35209,"CKVY",12.91,10.2,10.08,10.2,9.76,89.5,89.6,88.5,0.217,7.583,7.75,7.049,1.228,1.083,251.9,5.198,1.534,0,11,-0.001853787,-0.002488183,2.5E-07
"2018-02-22 19:05:00",35210,"CKVY",12.9,10.51,10.29,10.51,10.08,90.2,90.2,89.4,0.221,7.892,8.21,7.587,1.102,1.224,243.6,0.069,1.315,0,11,-0.001853787,-0.002488183,2.5E-07
"2018-02-22 19:10:00",35211,"CKVY",12.88,10.51,10.56,10.69,10.38,89.8,90.3,89.7,0.22,8.2,8.39,8.06,1.276,1.138,255.6,3.363,2.411,0,11,-0.001853787,-0.002488183,2.5E-07
"2018-02-22 19:15:00",35212,"CKVY",12.9,11.13,10.89,11.25,10.51,89.5,90.2,89.5,0.226,8.51,8.84,8.08,1.443,1.328,306.3,26.65,3.726,0,11,-0.001807124,-0.00238129,2.5E-07
"2018-02-22 19:20:00",35213,"CKVY",12.87,10.94,11.04,11.25,10.82,89.1,89.5,89,0.223,8.47,8.76,8.23,1.559,1.506,324.6,18.32,1.973,0,11,-0.001807124,-0.00238129,2.5E-07
"2018-02-22 19:25:00",35214,"CKVY",12.89,10.51,10.57,10.94,10.32,89.5,89.5,88.5,0.22,7.958,8.35,7.68,1.296,1.472,18.38,10.9,1.096,0,11,-0.001807124,-0.00238129,2.5E-07
"2018-02-22 19:30:00",35215,"CKVY",12.88,10.57,10.52,10.63,10.39,90,90,89.5,0.222,8.1,8.27,7.961,0.832,1.102,23.22,0.046,0.877,0,11,-0.001727086,-0.002241537,2.5E-07
"2018-02-22 19:35:00",35216,"CKVY",12.88,10.39,10.5,10.63,10.33,89.9,90.1,89.8,0.219,8.13,8.3,7.932,0.432,0.615,23.24,0.058,0.438,0,11,-0.001727086,-0.002241537,2.5E-07
"2018-02-22 19:40:00",35217,"CKVY",12.86,10.52,10.5,10.58,10.33,90.3,90.4,89.8,0.222,8.19,8.32,7.95,0.123,0.269,23.01,0.059,0,0,11,-0.001727086,-0.002241537,2.5E-07
"2018-02-22 19:45:00",35218,"CKVY",12.87,10.27,10.41,10.52,10.21,90.3,90.4,90.2,0.219,8.13,8.26,7.925,0.003,0.055,22.92,0.04,0,0,11,-0.002459058,-0.003690837,2.5E-07
"2018-02-22 19:50:00",35219,"CKVY",12.85,10.02,10.13,10.39,9.9,90.4,90.4,90.2,0.217,7.854,8.12,7.611,0,0,22.91,0.002,0,0,11,-0.002459058,-0.003690837,2.5E-07
"2018-02-22 19:55:00",35220,"CKVY",12.86,10.02,9.98,10.08,9.84,91.7,91.8,90.4,0.22,7.889,8.1,7.695,0,0,0,0,0,0,11,-0.002459058,-0.003690837,2.5E-07
"2018-02-22 20:00:00",35221,"CKVY",12.86,8.78,9.48,9.96,8.78,91.3,91.9,91.3,0.207,7.543,8.05,6.759,0.433,0.16,147.3,2.12,2.192,0,10.99,-0.002652875,-0.004194624,2.5E-07
"2018-02-22 20:05:00",35222,"CKVY",12.84,7.237,7.953,8.85,7.113,89.9,91.4,89.8,0.19,5.772,6.837,4.756,1.106,0.774,147,4.813,2.411,0,10.99,-0.002652875,-0.004194624,2.5E-07
"2018-02-22 20:10:00",35223,"CKVY",12.85,7.426,7.09,7.426,6.866,91.6,91.6,89.6,0.196,4.839,5.497,4.445,1.748,1.42,166.3,3.632,2.411,0,10.99,-0.002652875,-0.004194624,2.5E-07
"2018-02-22 20:15:00",35224,"CKVY",12.85,8.3,7.947,8.3,7.364,92.5,92.8,91.6,0.205,6.215,6.606,5.436,1.938,1.901,179.4,2.334,2.192,0,10.99,-0.001583732,-0.00205326,2.5E-07
"2018-02-22 20:20:00",35225,"CKVY",12.85,8.23,8.28,8.36,8.17,91.4,92.5,91.4,0.202,6.405,6.558,6.19,1.931,1.953,180.2,4.304,2.411,0,10.99,-0.001583732,-0.00205326,2.5E-07
"2018-02-22 20:25:00",35226,"CKVY",12.84,7.554,7.998,8.3,7.554,89.6,91.4,89.6,0.193,5.815,6.296,5.145,1.632,1.796,166,3.789,1.534,0,10.99,-0.001583732,-0.00205326,2.5E-07
"2018-02-22 20:30:00",35227,"CKVY",12.83,7.74,7.543,7.802,7.306,91,91,89.3,0.197,5.216,5.715,4.85,1.344,1.484,157.4,5.359,1.315,0,10.99,-0.001419639,-0.001773368,2.5E-07
"2018-02-22 20:35:00",35228,"CKVY",12.83,7.121,7.474,7.802,7.121,90.7,91.1,90.6,0.191,5.375,5.74,4.974,1.219,1.255,125.9,3.74,2.192,0,10.99,-0.001419639,-0.001773368,2.5E-07
"2018-02-22 20:40:00",35229,"CKVY",12.83,7.183,7.273,7.43,7.059,91.1,91.3,90.6,0.192,5.213,5.421,4.896,1.616,1.4,112.7,5.718,2.63,0,10.99,-0.001419639,-0.001773368,2.5E-07
"2018-02-22 20:45:00",35230,"CKVY",12.82,6.687,6.924,7.306,6.563,90.1,91.2,90,0.186,4.75,5.265,4.265,2.195,1.874,108.8,4.651,3.288,0,10.99,-0.001484656,-0.001894551,2.5E-07
"2018-02-22 20:50:00",35231,"CKVY",12.82,6.997,6.667,6.997,6.44,90.5,90.5,89.9,0.19,4.387,4.81,4.118,2.66,2.423,114,3.566,3.726,0,10.99,-0.001484656,-0.001894551,2.5E-07
"2018-02-22 20:55:00",35232,"CKVY",12.82,7.306,7.157,7.368,6.873,90.5,90.7,90.5,0.192,4.988,5.161,4.679,3.187,2.92,103.9,3.623,5.042,0,10.99,-0.001484656,-0.001894551,2.5E-07
"2018-02-22 21:00:00",35233,"CKVY",12.81,7.308,7.366,7.493,7.245,90.2,90.6,90.1,0.192,5.138,5.268,4.966,3.462,3.392,115.8,7.341,4.603,0,10.99,-0.0009686241,-0.001104313,2.5E-07
"2018-02-22 21:05:00",35234,"CKVY",12.81,7.185,7.287,7.433,7.123,89.7,90.2,89.7,0.189,4.956,5.152,4.737,3.265,3.408,144,3.188,3.288,0,10.99,-0.0009686241,-0.001104313,2.5E-07
"2018-02-22 21:10:00",35235,"CKVY",12.81,7.186,7.137,7.309,7,89.4,89.7,89.3,0.189,4.695,4.904,4.524,2.55,2.933,155.5,5.281,1.973,0,10.99,-0.0009686241,-0.001104313,2.5E-07
"2018-02-22 21:15:00",35236,"CKVY",12.8,7.315,7.174,7.377,7.001,89.7,89.7,89.4,0.191,4.746,4.957,4.55,1.688,2.086,123.6,14.73,1.534,0,10.99,-0.0009773058,-0.001117607,2.5E-07
"2018-02-22 21:20:00",35237,"CKVY",12.8,7.38,7.348,7.442,7.191,89.9,90,89.6,0.192,4.98,5.123,4.79,1.371,1.468,117.5,13.61,2.192,0,10.99,-0.0009773058,-0.001117607,2.5E-07
"2018-02-22 21:25:00",35238,"CKVY",12.8,7.196,7.201,7.442,7.011,90,90,89.7,0.19,4.85,5.106,4.656,1.503,1.427,145.2,2.013,2.411,0,10.99,-0.0009773058,-0.001117607,2.5E-07
"2018-02-22 21:30:00",35239,"CKVY",12.8,6.949,6.948,7.258,6.639,89.9,90.1,89.3,0.188,4.57,4.958,4.171,1.69,1.61,112.3,14.96,1.754,0,10.99,-0.001461145,-0.001861796,2.5E-07
"2018-02-22 21:35:00",35240,"CKVY",12.79,7.197,7.103,7.321,6.887,90.1,90.2,89.9,0.19,4.78,5.029,4.542,1.724,1.737,105.4,5.849,1.754,0,10.99,-0.001461145,-0.001861796,2.5E-07
"2018-02-22 21:40:00",35241,"CKVY",12.8,7.198,7.238,7.383,7.012,89.8,90.2,89.8,0.19,4.905,5.058,4.682,1.376,1.574,108.8,1.757,1.534,0,10.99,-0.001461145,-0.001861796,2.5E-07
"2018-02-22 21:45:00",35242,"CKVY",12.79,7.074,7.152,7.322,6.95,89.6,89.9,89.4,0.188,4.742,4.972,4.529,0.892,1.116,111,8.02,0.877,0,10.99,-0.001473799,-0.001882885,2.5E-07
"2018-02-22 21:50:00",35243,"CKVY",12.79,7.012,7.154,7.321,6.95,89.9,90.2,89.6,0.189,4.841,5.037,4.599,0.665,0.773,139.4,1.849,1.096,0,10.99,-0.001473799,-0.001882885,2.5E-07
"2018-02-22 21:55:00",35244,"CKVY",12.78,5.711,6.419,7.074,5.649,88.5,89.9,88.5,0.175,3.9,4.736,2.993,0.699,0.663,166.2,16.28,1.534,0,10.99,-0.001473799,-0.001882885,2.5E-07
"2018-02-22 22:00:00",35245,"CKVY",12.78,5.091,5.165,5.711,4.72,89.1,89.1,87.7,0.171,2.432,3.054,1.966,0.705,0.722,178.6,1.174,0.658,0,10.98,-0.001826274,-0.002554393,2.5E-07
"2018-02-22 22:05:00",35246,"CKVY",12.78,3.977,4.996,5.587,3.915,88.7,90.2,88.6,0.162,2.568,3.323,1.306,0.842,0.725,237.4,24.76,1.973,0,10.98,-0.001826274,-0.002554393,2.5E-07
"2018-02-22 22:10:00",35247,"CKVY",12.78,5.217,4.283,5.341,3.606,90.3,90.4,88.6,0.174,1.857,3.112,1.025,0.743,0.805,245.4,9.21,1.534,0,10.98,-0.001826274,-0.002554393,2.5E-07
"2018-02-22 22:15:00",35248,"CKVY",12.77,4.535,5.326,5.588,4.535,87.9,90.4,87.9,0.165,2.894,3.325,1.734,0.709,0.712,234.1,0.677,0.438,0,10.98,-0.001721153,-0.002394974,2.5E-07
"2018-02-22 22:20:00",35249,"CKVY",12.77,3.978,4.059,4.597,3.854,87.8,87.9,87.5,0.16,1.234,1.796,0.995,0.273,0.542,233.9,0.101,0,0,10.98,-0.001721153,-0.002394974,2.5E-07
"2018-02-22 22:25:00",35250,"CKVY",12.77,4.659,4.22,4.659,3.978,89.4,89.4,87.8,0.168,1.557,2.216,1.159,0.113,0.137,226.7,74.6,1.096,0,10.98,-0.001721153,-0.002394974,2.5E-07
"2018-02-22 22:30:00",35251,"CKVY",12.76,4.783,4.775,4.907,4.597,88.9,89.6,88.8,0.168,2.29,2.502,2.03,0.437,0.284,66.29,3.696,1.315,0,10.98,-0.001972199,-0.002944211,2.5E-07
"2018-02-22 22:35:00",35252,"CKVY",12.74,4.783,4.72,4.907,4.412,88.6,88.9,88.3,0.168,2.091,2.294,1.721,0.765,0.614,51.34,1.252,1.315,0,10.98,-0.001972199,-0.002944211,2.5E-07
"2018-02-22 22:40:00",35253,"CKVY",12.76,2.925,3.968,4.907,2.677,86.8,88.7,85.9,0.151,1.031,2.286,-0.475,0.728,0.779,5.293,95.4,1.315,0,10.98,-0.001972199,-0.002944211,2.5E-07
"2018-02-22 22:45:00",35254,"CKVY",12.75,2.739,2.899,3.111,2.615,87.5,87.8,86.7,0.151,0.006,0.287,-0.342,0.408,0.558,237.1,2.645,0.438,0,10.97,-0.001700868,-0.002396571,2.5E-07
"2018-02-22 22:50:00",35255,"CKVY",12.75,0.447,1.38,2.863,-0.482,86.9,87.7,85.1,0.134,-1.737,0.034,-3.866,0.631,0.421,249.4,11.98,3.069,0,10.97,-0.001700868,-0.002396571,2.5E-07
"2018-02-22 22:55:00",35256,"CKVY",12.74,2.182,1.47,2.182,0.447,89,89,86.9,0.149,-1.188,-0.323,-2.54,1.22,0.949,275.2,5.995,2.63,0,10.97,-0.001700868,-0.002396571,2.5E-07
"2018-02-22 23:00:00",35257,"CKVY",12.74,2.741,2.227,2.803,1.749,88.5,89.1,87.8,0.153,-0.444,0.2,-1.04,1.693,1.458,292.5,11.07,1.754,0,10.97,-0.001399407,-0.001885672,2.5E-07
"2018-02-22 23:05:00",35258,"CKVY",12.74,0.886,1.958,2.803,0.886,85.9,88.6,85.9,0.136,-0.934,0.193,-2.348,1.578,1.745,228,22.94,1.754,0.0001775748,10.97,-0.001399407,-0.001885672,2.5E-07
"2018-02-22 23:10:00",35259,"CKVY",12.74,-3.201,-1.505,0.886,-3.325,84,85.9,83.5,0.109,-5.127,-2.357,-6.945,1.509,1.495,153.1,13.83,2.85,0.0003805174,10.97,-0.001399407,-0.001885672,2.5E-07
"2018-02-22 23:15:00",35260,"CKVY",12.74,-1.466,-2.488,-1.466,-3.449,86.1,86.1,84,0.122,-5.816,-4.614,-7.05,1.641,1.599,93.5,13.26,2.411,0.0003805174,10.97,-0.0009587003,-0.001184642,2.5E-07
"2018-02-22 23:20:00",35261,"CKVY",12.73,-1.528,-1.219,-1.033,-1.528,84.5,86.1,84.5,0.119,-4.554,-4.337,-5.068,1.364,1.467,90.7,0.079,1.096,0.0002029426,10.96,-0.0009587003,-0.001184642,2.5E-07
"2018-02-22 23:25:00",35262,"CKVY",12.73,-0.723,-1.297,-0.723,-1.776,85.7,85.8,84.2,0.126,-4.754,-3.973,-5.388,1.313,1.321,94.5,5.476,2.63,0,10.96,-0.0009587003,-0.001184642,2.5E-07
"2018-02-22 23:30:00",35263,"CKVY",12.73,-0.722,-0.528,-0.103,-0.847,85.5,86.3,85.4,0.125,-3.752,-3.221,-4.145,1.273,1.252,120.8,15.75,2.63,0,10.96,-0.001043512,-0.001327209,2.5E-07
"2018-02-22 23:35:00",35264,"CKVY",12.73,-3.444,-2.422,-0.722,-3.506,83.3,85.5,83.2,0.107,-6.06,-4.031,-7.305,1.757,1.558,150.7,5.088,2.63,0,10.96,-0.001043512,-0.001327209,2.5E-07
"2018-02-22 23:40:00",35265,"CKVY",12.72,-3.691,-3.534,-3.319,-3.815,83,83.6,82.9,0.106,-7.319,-7.036,-7.701,1.589,1.787,166.7,10.16,2.192,0,10.96,-0.001043512,-0.001327209,2.5E-07
"2018-02-22 23:45:00",35266,"CKVY",12.72,-3.814,-3.523,-3.257,-3.877,82.9,83.4,82.9,0.105,-7.353,-7.026,-7.77,1.303,1.488,175.6,17.62,1.534,0,10.96,-0.0008288197,-0.001015523,2.5E-07
"2018-02-22 23:50:00",35267,"CKVY",12.71,-3.814,-3.78,-3.566,-3.938,82.9,83.2,82.7,0.105,-7.666,-7.415,-7.873,0.803,1.014,155.9,25.8,0.877,0,10.96,-0.0008288197,-0.001015523,2.5E-07
"2018-02-22 23:55:00",35268,"CKVY",12.71,-3.628,-3.781,-3.628,-3.876,83.2,83.2,82.8,0.106,-7.681,-7.458,-7.804,0.428,0.548,195.4,0.097,0.219,0,10.96,-0.0008288197,-0.001015523,2.5E-07
"2018-02-23 00:00:00",35269,"CKVY",12.7,-2.637,-3.25,-2.575,-3.752,84,84,83.2,0.112,-7.014,-6.22,-7.571,0.24,0.279,156.5,36.23,1.096,0,10.96,-0.001246739,-0.00175048,2.5E-07
"2018-02-23 00:05:00",35270,"CKVY",12.68,-2.202,-2.296,-2.016,-2.699,84.1,84.2,84,0.115,-5.929,-5.645,-6.342,0.336,0.298,107.6,17.23,1.315,0,10.96,-0.001246739,-0.00175048,2.5E-07
"2018-02-23 00:10:00",35271,"CKVY",12.7,-2.822,-2.527,-2.078,-2.884,83.5,84,83.4,0.111,-6.24,-5.732,-6.643,0.638,0.48,105.1,11.71,1.534,0,10.96,-0.001246739,-0.00175048,2.5E-07
"2018-02-23 00:15:00",35272,"CKVY",12.7,-2.574,-2.771,-2.574,-3.07,84,84,83.5,0.113,-6.504,-6.228,-6.809,0.769,0.736,84.3,13.06,1.315,0,10.96,-0.001375244,-0.001971646,2.5E-07
"2018-02-23 00:20:00",35273,"CKVY",12.7,-2.881,-2.607,-2.448,-3.005,83.4,84.2,83.3,0.11,-6.283,-6.055,-6.802,0.87,0.817,76.32,8.95,1.534,0,10.96,-0.001375244,-0.001971646,2.5E-07
"2018-02-23 00:25:00",35274,"CKVY",12.69,-2.382,-2.622,-2.32,-2.943,84,84.1,83.3,0.114,-6.324,-5.966,-6.724,1.046,0.963,93.9,3.296,1.754,0,10.96,-0.001375244,-0.001971646,2.5E-07
"2018-02-23 00:30:00",35275,"CKVY",12.69,-1.634,-1.941,-1.634,-2.506,84.4,84.6,84,0.118,-5.507,-5.147,-6.14,1.21,1.141,95.3,7.244,1.534,0,10.96,-0.001129394,-0.001502276,2.5E-07
"2018-02-23 00:35:00",35276,"CKVY",12.69,-1.571,-1.536,-1.323,-1.758,84.2,84.6,84.2,0.118,-5.097,-4.84,-5.327,1.191,1.211,84.8,6.766,1.315,0,10.96,-0.001129394,-0.001502276,2.5E-07
"2018-02-23 00:40:00",35277,"CKVY",12.69,-5.599,-3.623,-1.509,-5.661,81.9,84.2,81.5,0.095,-7.582,-5.149,-9.8,1.137,1.11,245.5,21.17,2.411,0,10.96,-0.001129394,-0.001502276,2.5E-07
"2018-02-23 00:45:00",35278,"CKVY",12.68,-6.281,-6.169,-5.599,-6.529,82.1,82.2,81.8,0.092,-10.24,-9.7,-10.59,1.226,1.216,238.2,8.22,2.192,0,10.96,-0.0009636803,-0.001242779,2.5E-07
"2018-02-23 00:50:00",35279,"CKVY",12.68,-5.351,-5.892,-5.165,-6.343,82.7,82.7,82.1,0.097,-9.9,-9.1,-10.39,1.139,1.138,280.5,31.09,1.534,0,10.97,-0.0009636803,-0.001242779,2.5E-07
"2018-02-23 00:55:00",35280,"CKVY",12.66,-4.36,-4.677,-4.298,-5.227,83.1,83.2,82.6,0.102,-8.55,-8.12,-9.16,1.24,1.22,307.8,11.17,2.192,0,10.96,-0.0009636803,-0.001242779,2.5E-07
"2018-02-23 01:00:00",35281,"CKVY",12.67,-3.678,-4.09,-3.616,-4.421,83.3,83.3,83,0.106,-7.932,-7.422,-8.26,1.426,1.281,309.3,4.485,2.411,0,10.97,-0.0009009294,-0.001154765,2.5E-07
"2018-02-23 01:05:00",35282,"CKVY",12.67,-2.19,-2.946,-2.066,-3.74,84.2,84.2,83.3,0.115,-6.647,-5.68,-7.527,1.789,1.669,321.2,8.52,2.63,0,10.97,-0.0009009294,-0.001154765,2.5E-07
"2018-02-23 01:10:00",35283,"CKVY",12.66,-0.95,-1.55,-0.888,-2.19,84.6,84.6,84.2,0.123,-5.132,-4.42,-5.801,1.629,1.752,344.6,4.068,1.754,0,10.97,-0.0009009294,-0.001154765,2.5E-07
"2018-02-23 01:15:00",35284,"CKVY",12.66,-0.083,-0.431,-0.021,-0.95,84.9,85.1,84.5,0.128,-3.908,-3.457,-4.49,1.313,1.484,334.6,3.926,1.534,0,10.98,-0.0008888411,-0.001090319,2.5E-07
"2018-02-23 01:20:00",35285,"CKVY",12.66,0.413,0.076,0.475,-0.207,85.1,85.1,84.7,0.131,-3.397,-2.978,-3.682,1.068,1.126,324.2,7.104,1.973,0,10.98,-0.0008888411,-0.001090319,2.5E-07
"2018-02-23 01:25:00",35286,"CKVY",12.66,1.653,1.038,1.653,0.289,86.1,86.1,85,0.141,-2.252,-1.539,-3.143,1.39,1.233,325,5.706,2.63,0,10.98,-0.0008888411,-0.001090319,2.5E-07
"2018-02-23 01:30:00",35287,"CKVY",12.66,2.211,1.798,2.273,1.529,86.4,86.4,85.9,0.145,-1.412,-0.869,-1.669,1.557,1.439,327.1,8.8,2.192,0,10.99,-0.001172985,-0.001510391,2.5E-07
"2018-02-23 01:35:00",35288,"CKVY",12.63,1.963,2.312,2.459,1.963,85.7,86.6,85.7,0.142,-0.843,-0.635,-1.344,1.474,1.605,3.45,47.72,1.973,0,10.99,-0.001172985,-0.001510391,2.5E-07
"2018-02-23 01:40:00",35289,"CKVY",12.63,0.289,0.901,2.025,0.227,84.4,85.6,84.4,0.13,-2.616,-1.3,-3.358,1.308,1.362,148.8,14.64,2.192,0,10.99,-0.001172985,-0.001510391,2.5E-07
"2018-02-23 01:45:00",35290,"CKVY",12.65,0.599,0.26,0.599,0.041,85,85.1,84.4,0.133,-3.272,-2.839,-3.489,1.407,1.422,163.8,10.17,2.63,0,11,-0.001089606,-0.001370378,2.5E-07
"2018-02-23 01:50:00",35291,"CKVY",12.64,1.281,1.065,1.405,0.475,85.4,85.7,85.1,0.137,-2.281,-1.885,-2.944,1.426,1.333,152,23.63,1.973,0,11,-0.001089606,-0.001370378,2.5E-07
"2018-02-23 01:55:00",35292,"CKVY",12.63,0.351,0.776,1.219,0.227,84.7,85.5,84.6,0.131,-2.674,-2.144,-3.289,1.484,1.461,121.4,4.63,2.192,0,11,-0.001089606,-0.001370378,2.5E-07
"2018-02-23 02:00:00",35293,"CKVY",12.62,0.289,0.333,0.413,0.165,84.8,85,84.7,0.13,-3.146,-3.039,-3.333,1.757,1.517,148.2,9.5,4.603,0,11,-0.001079182,-0.001360291,2.5E-07
"2018-02-23 02:05:00",35294,"CKVY",12.62,0.537,0.29,0.537,0.103,85.2,85.2,84.7,0.132,-3.176,-2.866,-3.394,2.987,2.377,160.1,3.721,5.48,0,11,-0.001079182,-0.001360291,2.5E-07
"2018-02-23 02:10:00",35295,"CKVY",12.63,1.157,0.761,1.157,0.351,85.6,85.6,85.1,0.137,-2.61,-2.146,-3.074,3.942,3.484,165.5,4.003,5.48,0,11,-0.001079182,-0.001360291,2.5E-07
"2018-02-23 02:15:00",35296,"CKVY",12.63,1.901,1.52,1.963,1.033,86.1,86.1,85.6,0.143,-1.738,-1.234,-2.285,4.732,4.37,166.7,4.376,6.357,0,11,-0.0005024103,-0.0005241241,2.5E-07
"2018-02-23 02:20:00",35297,"CKVY",12.62,1.343,1.921,2.211,1.343,85.3,86.2,85.3,0.138,-1.327,-1.015,-2.056,5.119,4.99,150.4,11.56,7.234,0,11.01,-0.0005024103,-0.0005241241,2.5E-07
"2018-02-23 02:25:00",35298,"CKVY",12.62,1.777,1.397,1.777,1.219,85.8,85.8,85.2,0.141,-1.963,-1.485,-2.178,4.939,5.035,139.3,7.29,4.822,0,11.01,-0.0005024103,-0.0005241241,2.5E-07
"2018-02-23 02:30:00",35299,"CKVY",12.62,1.653,1.751,1.963,1.591,85.7,86,85.5,0.14,-1.537,-1.259,-1.744,4.864,4.947,146.4,3.308,5.699,0,11.01,-0.0002578482,-0.0002213933,2.5E-07
"2018-02-23 02:35:00",35300,"CKVY",12.62,1.405,1.632,1.777,1.343,85.3,85.7,85.3,0.138,-1.697,-1.519,-2.03,4.263,4.534,137.6,11.31,4.822,0,11.01,-0.0002578482,-0.0002213933,2.5E-07
"2018-02-23 02:40:00",35301,"CKVY",12.61,1.281,1.33,1.529,1.095,85.4,85.4,85.2,0.137,-2.059,-1.839,-2.3,4.008,4.135,126.3,4.052,4.165,0,11.01,-0.0002578482,-0.0002213933,2.5E-07
"2018-02-23 02:45:00",35302,"CKVY",12.61,1.529,1.412,1.591,1.219,85.5,85.6,85.3,0.139,-1.945,-1.744,-2.152,3.343,3.67,112.5,4.41,3.507,0,11.01,-0.0003815449,-0.0003699343,2.5E-07
"2018-02-23 02:50:00",35303,"CKVY",12.6,1.777,1.636,1.901,1.405,85.7,85.7,85.5,0.141,-1.686,-1.396,-1.935,2.841,3.079,111.4,6.044,2.85,0,11.01,-0.0003815449,-0.0003699343,2.5E-07
"2018-02-23 02:55:00",35304,"CKVY",12.61,2.087,1.93,2.149,1.653,85.9,85.9,85.6,0.144,-1.353,-1.101,-1.641,2.289,2.579,101.1,8.63,2.411,0,11.01,-0.0003815449,-0.0003699343,2.5E-07
"2018-02-23 03:00:00",35305,"CKVY",12.59,2.335,2.24,2.397,2.025,86.1,86.1,85.8,0.146,-1.001,-0.815,-1.249,1.866,2.08,94.5,5.641,2.411,0,11.01,-0.0007429076,-0.0008396792,2.5E-07
"2018-02-23 03:05:00",35306,"CKVY",12.6,2.769,2.52,2.769,2.273,86.2,86.3,86,0.149,-0.686,-0.398,-0.937,1.434,1.656,99.5,9.4,1.534,0,11.01,-0.0007429076,-0.0008396792,2.5E-07
"2018-02-23 03:10:00",35307,"CKVY",12.59,3.14,2.92,3.14,2.645,86.5,86.5,86.2,0.152,-0.228,0.027,-0.528,1.445,1.395,127.2,4.847,2.192,0,11.01,-0.0007429076,-0.0008396792,2.5E-07
"2018-02-23 03:15:00",35308,"CKVY",12.59,3.326,3.225,3.388,3.016,86.6,86.6,86.4,0.153,0.113,0.297,-0.12,1.579,1.512,149.3,4.251,2.411,0,11.01,-0.0011636,-0.001460671,2.5E-07
"2018-02-23 03:20:00",35309,"CKVY",12.59,3.45,3.404,3.574,3.264,86.6,86.7,86.5,0.154,0.309,0.481,0.15,1.31,1.476,146,1.083,1.315,0,11.01,-0.0011636,-0.001460671,2.5E-07
"2018-02-23 03:25:00",35310,"CKVY",12.58,3.635,3.544,3.697,3.387,86.7,86.8,86.6,0.156,0.46,0.617,0.296,0.75,1.038,145.3,0.15,0,0,11.02,-0.0011636,-0.001460671,2.5E-07
"2018-02-23 03:30:00",35311,"CKVY",12.57,3.756,3.649,3.818,3.51,86.8,86.8,86.6,0.157,0.576,0.753,0.418,0.1,0.41,145.1,0.158,0,0,11.02,-0.001471116,-0.001974218,2.5E-07
"2018-02-23 03:35:00",35312,"CKVY",12.58,4.003,3.868,4.065,3.632,86.9,87,86.7,0.159,0.827,1.046,0.569,0,0.017,128.9,29.14,0,0,11.02,-0.001471116,-0.001974218,2.5E-07
"2018-02-23 03:40:00",35313,"CKVY",12.58,4.064,4.065,4.188,3.879,87,87.1,86.9,0.159,1.054,1.184,0.872,0.102,0.018,13.85,45.59,1.534,0,11.02,-0.001471116,-0.001974218,2.5E-07
"2018-02-23 03:45:00",35314,"CKVY",12.58,4.371,4.255,4.495,4.063,87.1,87.2,87,0.162,1.272,1.536,1.052,0.515,0.313,102.3,10.26,1.754,0,11.02,-0.002119064,-0.003300038,2.5E-07
"2018-02-23 03:50:00",35315,"CKVY",12.58,4.495,4.43,4.62,4.247,87.3,87.3,87.1,0.163,1.468,1.66,1.274,0.854,0.69,124.6,3.82,1.534,0,11.02,-0.002119064,-0.003300038,2.5E-07
"2018-02-23 03:55:00",35316,"CKVY",12.57,4.615,4.613,4.74,4.433,87.4,87.5,87.2,0.164,1.686,1.834,1.492,0.937,0.955,111.7,4.126,1.096,0,11.02,-0.002119064,-0.003300038,2.5E-07
"2018-02-23 04:00:00",35317,"CKVY",12.56,4.862,4.775,4.924,4.615,87.5,87.5,87.4,0.166,1.866,2.025,1.694,0.598,0.74,104.6,4.358,0.877,0,11.02,-0.001651264,-0.002276962,2.5E-07
"2018-02-23 04:05:00",35318,"CKVY",12.54,4.985,4.893,4.986,4.799,87.5,87.6,87.4,0.167,1.999,2.102,1.877,0.549,0.557,117.5,16.33,1.315,0,11.02,-0.001651264,-0.002276962,2.5E-07
"2018-02-23 04:10:00",35319,"CKVY",12.56,4.861,4.908,4.985,4.799,87.5,87.6,87.4,0.166,2.007,2.102,1.884,0.827,0.647,176.5,13.91,1.754,0,11.02,-0.001651264,-0.002276962,2.5E-07
"2018-02-23 04:15:00",35320,"CKVY",12.55,5.17,5.139,5.294,4.861,87.7,87.8,87.4,0.169,2.289,2.457,1.953,0.862,0.88,235,32.26,1.534,0,11.03,-0.001742351,-0.002440227,2.5E-07
"2018-02-23 04:20:00",35321,"CKVY",12.55,4.985,5.041,5.232,4.799,87.5,87.7,87.4,0.167,2.148,2.379,1.883,0.97,0.957,211.3,11.23,1.754,0,11.03,-0.001742351,-0.002440227,2.5E-07
"2018-02-23 04:25:00",35322,"CKVY",12.55,4.861,4.917,5.108,4.737,87.4,87.6,87.4,0.166,2.018,2.231,1.814,0.542,0.784,191.6,11.59,0.658,0,11.03,-0.001742351,-0.002440227,2.5E-07
"2018-02-23 04:30:00",35323,"CKVY",12.55,4.551,4.67,4.923,4.427,87.1,87.5,87.1,0.163,1.718,2.023,1.441,1.153,0.776,237.1,5.322,3.069,0,11.03,-0.001642245,-0.002251222,2.5E-07
"2018-02-23 04:35:00",35324,"CKVY",12.55,4.427,4.448,4.551,4.303,87.3,87.3,87,0.163,1.483,1.605,1.327,1.069,1.157,252.3,17.4,3.069,0,11.03,-0.001642245,-0.002251222,2.5E-07
"2018-02-23 04:40:00",35325,"CKVY",12.54,4.613,4.484,4.675,4.365,87.4,87.4,87.2,0.164,1.536,1.744,1.405,1.341,1.148,240.3,15.01,1.754,0,11.03,-0.001642245,-0.002251222,2.5E-07
"2018-02-23 04:45:00",35326,"CKVY",12.54,4.861,4.702,4.861,4.551,87.5,87.6,87.3,0.166,1.793,1.97,1.622,0.834,1.167,246.9,10.91,1.315,0,11.03,-0.001439099,-0.001890605,2.5E-07
"2018-02-23 04:50:00",35327,"CKVY",12.52,4.985,4.822,5.046,4.675,87.6,87.6,87.4,0.167,1.928,2.179,1.77,0.655,0.657,215.7,3.139,1.315,0,11.03,-0.001439099,-0.001890605,2.5E-07
"2018-02-23 04:55:00",35328,"CKVY",12.53,5.108,5.013,5.108,4.799,87.7,87.7,87.6,0.169,2.151,2.265,1.926,0.442,0.624,209,2.658,1.096,0,11.03,-0.001439099,-0.001890605,2.5E-07
"2018-02-23 05:00:00",35329,"CKVY",12.52,5.108,5.116,5.232,4.985,87.7,87.8,87.6,0.169,2.261,2.379,2.117,0.331,0.343,128.5,41.59,1.096,0,11.03,-0.001847883,-0.002651986,2.5E-07
"2018-02-23 05:05:00",35330,"CKVY",12.52,5.232,5.197,5.356,5.046,87.8,87.8,87.6,0.17,2.348,2.526,2.195,0.715,0.531,149,6.171,2.192,0,11.03,-0.001847883,-0.002651986,2.5E-07
"2018-02-23 05:10:00",35331,"CKVY",12.52,5.17,5.247,5.356,5.108,87.7,87.8,87.7,0.169,2.406,2.526,2.274,1.271,0.957,121,6.848,2.411,0,11.03,-0.001847883,-0.002651986,2.5E-07
"2018-02-23 05:15:00",35332,"CKVY",12.5,5.108,5.149,5.294,4.985,87.6,87.8,87.6,0.168,2.294,2.465,2.101,1.681,1.528,108.1,5.132,2.192,0,11.03,-0.001567501,-0.002102396,2.5E-07
"2018-02-23 05:20:00",35333,"CKVY",12.48,4.861,4.97,5.108,4.799,87.5,87.6,87.4,0.166,2.082,2.24,1.909,1.469,1.584,132.3,6.119,1.315,0,11.03,-0.001567501,-0.002102396,2.5E-07
"2018-02-23 05:25:00",35334,"CKVY",12.51,4.861,4.864,4.985,4.737,87.6,87.6,87.4,0.166,1.962,2.084,1.822,1.109,1.294,161,9.56,1.096,0,11.03,-0.001567501,-0.002102396,2.5E-07
"2018-02-23 05:30:00",35335,"CKVY",12.51,5.108,4.963,5.17,4.799,87.7,87.8,87.5,0.169,2.09,2.326,1.892,1.098,1.055,196,14.62,2.192,0,11.03,-0.001385807,-0.00178934,2.5E-07
"2018-02-23 05:35:00",35336,"CKVY",12.5,5.108,5.126,5.294,4.985,87.6,87.8,87.6,0.168,2.275,2.448,2.101,1.396,1.25,223.1,8.74,2.192,0,11.03,-0.001385807,-0.00178934,2.5E-07
"2018-02-23 05:40:00",35337,"CKVY",12.51,4.923,4.909,5.108,4.799,87.5,87.6,87.4,0.167,2.017,2.223,1.9,1.487,1.483,216.5,10.41,2.192,0,11.03,-0.001385807,-0.00178934,2.5E-07
"2018-02-23 05:45:00",35338,"CKVY",12.5,4.737,4.821,4.923,4.737,87.5,87.6,87.4,0.165,1.924,2.039,1.822,1.066,1.321,225.3,1.571,0.877,0,11.03,-0.00136819,-0.001758905,2.5E-07
"2018-02-23 05:50:00",35339,"CKVY",12.5,4.737,4.829,4.985,4.675,87.5,87.6,87.4,0.165,1.937,2.092,1.778,0.46,0.753,223.2,0.028,0,0,11.03,-0.00136819,-0.001758905,2.5E-07
"2018-02-23 05:55:00",35340,"CKVY",12.49,4.551,4.642,4.861,4.489,87.4,87.5,87.3,0.164,1.708,1.97,1.544,0.124,0.248,331.5,78.11,0.658,0,11.03,-0.00136819,-0.001758905,2.5E-07
"2018-02-23 06:00:00",35341,"CKVY",12.49,4.923,4.751,4.923,4.551,87.6,87.6,87.4,0.167,1.855,2.048,1.639,0.043,0.06,11,0.11,0,0,11.03,-0.001970149,-0.002922119,2.5E-07
"2018-02-23 06:05:00",35342,"CKVY",12.48,5.17,5.003,5.232,4.799,87.8,87.8,87.6,0.169,2.153,2.404,1.926,0.107,0.052,18.88,13.66,0.877,0,11.03,-0.001970149,-0.002922119,2.5E-07
"2018-02-23 06:10:00",35343,"CKVY",12.48,5.232,5.235,5.356,5.108,87.8,88,87.8,0.17,2.418,2.56,2.274,0.236,0.188,60.72,14.13,0.877,0,11.03,-0.001970149,-0.002922119,2.5E-07
"2018-02-23 06:15:00",35344,"CKVY",12.46,5.17,5.169,5.294,5.046,87.8,87.8,87.6,0.169,2.324,2.465,2.195,0.549,0.372,61.39,9.31,1.315,0,11.03,-0.002125274,-0.003248859,2.5E-07
"2018-02-23 06:20:00",35345,"CKVY",12.47,5.108,5.14,5.232,4.985,87.7,87.8,87.6,0.169,2.295,2.404,2.126,0.739,0.659,58.17,6.26,1.315,0,11.03,-0.002125274,-0.003248859,2.5E-07
"2018-02-23 06:25:00",35346,"CKVY",12.46,4.922,5.07,5.232,4.86,87.5,87.8,87.5,0.167,2.212,2.379,1.969,0.956,0.828,61.93,5.451,1.534,0,11.03,-0.002125274,-0.003248859,2.5E-07
"2018-02-23 06:30:00",35347,"CKVY",12.47,4.86,4.835,4.984,4.674,87.6,87.6,87.4,0.166,1.937,2.1,1.752,1.011,1.02,40.17,8.89,1.534,0,11.03,-0.001655468,-0.002271216,2.5E-07
"2018-02-23 06:35:00",35348,"CKVY",12.46,4.674,4.815,4.922,4.674,87.5,87.6,87.5,0.165,1.928,2.056,1.778,0.84,0.961,31.72,0.097,0.877,0,11.03,-0.001655468,-0.002271216,2.5E-07
"2018-02-23 06:40:00",35349,"CKVY",12.46,4.86,4.843,4.984,4.674,87.6,87.7,87.5,0.167,1.965,2.134,1.786,0.75,0.754,352.9,23.92,1.754,0,11.02,-0.001655468,-0.002271216,2.5E-07
"2018-02-23 06:45:00",35350,"CKVY",12.45,5.48,5.251,5.79,4.612,88.1,88.5,87.4,0.172,2.466,3.064,1.699,1.053,0.906,243.7,49.16,4.165,0,11.02,-0.001629965,-0.002224232,2.5E-07
"2018-02-23 06:50:00",35351,"CKVY",12.46,3.869,4.883,5.604,3.869,86.5,88.1,86.4,0.157,1.956,2.813,0.721,1.599,1.276,299.4,8.1,2.85,0.01036611,11.02,-0.001629965,-0.002224232,2.5E-07
"2018-02-23 06:55:00",35352,"CKVY",12.45,3.126,3.369,3.869,2.878,86.3,86.5,86.2,0.151,0.203,0.747,-0.306,2.049,1.869,303.4,6.591,2.63,0.0975316,11.02,-0.001629965,-0.002224232,2.5E-07
"2018-02-23 07:00:00",35353,"CKVY",12.45,3.435,3.248,3.559,2.878,86.9,86.9,86.2,0.155,0.151,0.518,-0.281,2.1,2.067,321.6,4.627,2.63,0.3067383,11.02,-0.001116498,-0.001373443,0.0004815913
"2018-02-23 07:05:00",35354,"CKVY",12.44,3.683,3.641,3.807,3.373,86.9,87,86.8,0.156,0.62,0.796,0.352,2.078,2.132,337.4,6.248,2.411,0.7868884,11.02,-0.001116498,-0.001373443,0.0004815913
"2018-02-23 07:10:00",35355,"CKVY",12.44,4.241,3.964,4.241,3.621,87.3,87.3,86.9,0.161,0.983,1.299,0.587,1.495,1.81,346.2,0.268,1.315,1.522588,11.02,-0.001116498,-0.001373443,0.0004815913
"2018-02-23 07:15:00",35356,"CKVY",12.44,4.489,4.377,4.551,4.117,87.4,87.5,87.2,0.163,1.454,1.639,1.16,1.055,1.248,346.6,1.072,1.315,2.55214,11.02,-0.001077589,-0.001325851,0.0052697
"2018-02-23 07:20:00",35357,"CKVY",12.43,4.241,4.342,4.489,4.179,87.1,87.4,87.1,0.161,1.386,1.569,1.188,0.956,0.982,343.6,12.02,1.754,4.133564,11.02,-0.001077589,-0.001325851,0.0052697
"2018-02-23 07:25:00",35358,"CKVY",12.42,3.869,4.075,4.303,3.745,86.7,87.2,86.7,0.157,1.055,1.31,0.676,1.523,1.217,316.4,5.589,2.85,6.480398,11.02,-0.001077589,-0.001325851,0.0052697
"2018-02-23 07:30:00",35359,"CKVY",12.42,2.754,3.479,3.869,2.692,85.8,86.8,85.8,0.148,0.351,0.815,-0.6,1.925,1.77,350.6,27.85,2.85,9.81253,11.02,-0.001883836,-0.001774057,0.01516657
"2018-02-23 07:35:00",35360,"CKVY",12.45,3.312,2.836,3.312,2.506,86.3,86.4,85.7,0.153,-0.408,0.147,-0.783,1.568,1.781,53.12,26.47,1.315,14.95855,11.02,-0.001883836,-0.001774057,0.01516657
"2018-02-23 07:40:00",35361,"CKVY",12.47,3.869,3.651,3.993,3.188,86.5,86.5,86.3,0.157,0.504,0.869,0.025,1.425,1.433,343.1,8.14,2.63,24.59556,11.02,-0.001883836,-0.001774057,0.01516657
"2018-02-23 07:45:00",35362,"CKVY",12.5,4.241,4.119,4.365,3.745,86.6,86.7,86.4,0.16,1.006,1.286,0.591,1.41,1.392,326,4.89,2.411,36.84742,11.02,-0.002078997,-0.001940377,0.03621741
"2018-02-23 07:50:00",35363,"CKVY",12.49,4.241,4.182,4.365,3.993,86.8,86.9,86.6,0.16,1.1,1.295,0.903,2.061,1.689,326.3,5.791,3.069,45.03178,11.02,-0.002078997,-0.001940377,0.03621741
"2018-02-23 07:55:00",35364,"CKVY",12.48,4.117,4.167,4.365,3.993,86.8,86.9,86.6,0.159,1.093,1.286,0.886,2.283,2.257,345.2,4.063,2.85,47.55966,11.02,-0.002078997,-0.001940377,0.03621741
"2018-02-23 08:00:00",35365,"CKVY",12.47,4.365,4.29,4.551,4.055,87.1,87.2,86.7,0.162,1.267,1.546,0.989,2.36,2.322,5.239,6.013,3.069,45.79988,11.02,0.0008255495,0.001225994,0.0717448
"2018-02-23 08:05:00",35366,"CKVY",12.47,4.117,4.321,4.551,3.993,86.6,87.1,86.5,0.159,1.277,1.546,0.877,2.322,2.374,0.276,6.712,3.069,47.08979,11.02,0.0008255495,0.001225994,0.0717448
"2018-02-23 08:10:00",35367,"CKVY",12.5,3.993,4.034,4.117,3.869,86.3,86.6,86.3,0.158,0.903,1.017,0.696,1.796,2.1,335.1,43.96,2.192,51.83311,11.02,0.0008255495,0.001225994,0.0717448
"2018-02-23 08:15:00",35368,"CKVY",12.52,0.028,1.747,3.993,0.028,83.4,86.4,83.4,0.127,-1.875,0.835,-3.801,1.66,1.717,230.2,12.82,2.63,61.38827,11.02,0.002069954,0.002554924,0.1131274
"2018-02-23 08:20:00",35369,"CKVY",12.54,0.771,0.282,0.771,-0.158,84.5,84.5,83.4,0.133,-3.406,-2.813,-3.975,1.346,1.447,178,20.49,2.192,74.82516,11.02,0.002069954,0.002554924,0.1131274
"2018-02-23 08:25:00",35370,"CKVY",12.58,2.196,1.357,2.196,0.709,85.4,85.4,84.4,0.143,-2.135,-1.181,-2.883,1.502,1.403,195,10.75,2.192,91.87358,11.02,0.002069954,0.002554924,0.1131274
"2018-02-23 08:30:00",35371,"CKVY",12.65,2.754,2.438,2.754,2.134,85.1,85.4,84.9,0.147,-0.996,-0.692,-1.251,1.323,1.443,208.7,22.4,1.973,112.4163,11.02,0.003518173,0.004002596,0.1565487
"2018-02-23 08:35:00",35372,"CKVY",12.71,2.444,2.36,2.754,2.134,84.7,85,84.5,0.144,-1.202,-0.735,-1.439,1.753,1.538,160.6,3.852,3.507,137.2052,11.02,0.003518173,0.004002596,0.1565487
"2018-02-23 08:40:00",35373,"CKVY",12.78,1.948,1.905,2.444,1.701,84.2,84.7,83.9,0.14,-1.792,-1.126,-2.029,2.247,1.975,160.4,7.115,3.288,161.9776,11.02,0.003518173,0.004002596,0.1565487
"2018-02-23 08:45:00",35374,"CKVY",12.82,0.709,1.293,2.01,0.585,83.3,84.3,83.2,0.131,-2.491,-1.656,-3.306,2.402,2.336,144.4,10.45,2.411,181.4516,11.02,0.005697809,0.006414555,0.1999831
"2018-02-23 08:50:00",35375,"CKVY",12.85,0.399,0.596,0.771,0.399,83.3,83.5,83.1,0.129,-3.273,-3.106,-3.497,2.259,2.348,123.1,7.544,2.63,188.8129,11.02,0.005697809,0.006414555,0.1999831
"2018-02-23 08:55:00",35376,"CKVY",12.88,2.258,1.14,2.258,0.337,85,85,83.2,0.143,-2.554,-1.223,-3.532,2.508,2.308,164.9,5.149,5.918,189.7958,11.03,0.005697809,0.006414555,0.1999831
"2018-02-23 09:00:00",35377,"CKVY",12.93,2.196,2.587,2.878,2.134,83.9,85.1,83.9,0.141,-0.976,-0.665,-1.62,3.291,2.873,164,8.34,5.48,192.9474,11.03,0.006647066,0.007499089,0.2429895
"2018-02-23 09:05:00",35378,"CKVY",13,1.391,1.688,2.196,1.329,83.3,83.9,83.3,0.135,-2.153,-1.559,-2.55,3.701,3.566,151.7,7.558,4.384,206.385,11.03,0.006647066,0.007499089,0.2429895
"2018-02-23 09:10:00",35379,"CKVY",13.07,1.701,1.297,1.824,1.019,83.8,83.9,83.2,0.138,-2.575,-1.933,-2.88,3.456,3.658,107.7,5.413,3.288,224.7149,11.03,0.006647066,0.007499089,0.2429895
"2018-02-23 09:15:00",35380,"CKVY",13.16,2.32,2.117,2.382,1.762,83.8,84,83.7,0.142,-1.643,-1.386,-1.994,3.145,3.246,117.2,6.808,3.946,248.0888,11.03,0.00864052,0.009758287,0.284759
"2018-02-23 09:20:00",35381,"CKVY",13.28,2.94,2.556,2.94,2.196,84.1,84.1,83.8,0.146,-1.191,-0.777,-1.577,3.175,3.116,120,5.111,3.946,274.0757,11.03,0.00864052,0.009758287,0.284759
"2018-02-23 09:25:00",35382,"CKVY",13.44,3.497,3.307,3.559,2.878,83.9,84.2,83.9,0.15,-0.42,-0.186,-0.847,3.583,3.358,107.5,5.649,4.822,307.1162,11.03,0.00864052,0.009758287,0.284759
"2018-02-23 09:30:00",35383,"CKVY",13.8,4.985,4.172,4.985,3.497,84.6,84.6,83.9,0.162,0.473,1.362,-0.282,3.825,3.74,109.8,4.763,5.042,350.304,11.04,0.0131008,0.01449325,0.3245341
"2018-02-23 09:35:00",35384,"CKVY",13.62,5.976,5.492,5.976,4.923,84.7,84.9,84.5,0.169,1.879,2.371,1.319,4.202,4.005,109.3,5.017,5.48,403.632,11.04,0.0131008,0.01449325,0.3245341
"2018-02-23 09:40:00",35385,"CKVY",13.66,6.655,6.304,6.718,5.914,84.7,84.8,84.6,0.175,2.68,3.1,2.284,4.365,4.32,106.1,3.965,5.48,462.2048,11.04,0.0131008,0.01449325,0.3245341
"2018-02-23 09:45:00",35386,"CKVY",13.78,7.52,7.242,7.768,6.593,84.8,85.1,84.7,0.182,3.655,4.218,2.959,4.169,4.285,112.6,7.608,4.165,516.3427,11.05,0.02161692,0.02365296,0.3618657
"2018-02-23 09:50:00",35387,"CKVY",14.33,8.57,8,8.57,7.52,85.3,85.5,84.7,0.192,4.433,5.113,3.887,3.569,3.9,115.8,5.073,3.726,563.2072,11.06,0.02161692,0.02365296,0.3618657
"2018-02-23 09:55:00",35388,"CKVY",14.23,9.07,8.84,9.31,8.45,85.4,85.6,85.1,0.196,5.34,5.852,4.929,2.873,3.18,119.1,5.92,3.288,596.8675,11.06,0.02161692,0.02365296,0.3618657
"2018-02-23 10:00:00",35389,"CKVY",14.15,9.44,9.26,9.56,9.07,85.1,85.4,85,0.199,5.715,6.033,5.493,2.706,2.792,115.2,7.263,3.507,620.4809,11.07,0.0289632,0.03137699,0.3970459
"2018-02-23 10:05:00",35390,"CKVY",14.08,10.24,9.82,10.24,9.38,85.3,85.4,84.9,0.207,6.251,6.716,5.806,2.661,2.669,123.4,6.3,3.288,646.1174,11.07,0.0289632,0.03137699,0.3970459
"2018-02-23 10:10:00",35391,"CKVY",14.04,10.67,10.53,10.73,10.18,84.7,85.4,84.7,0.209,6.934,7.13,6.655,2.726,2.688,131.9,6.329,3.507,683.0966,11.08,0.0289632,0.03137699,0.3970459
"2018-02-23 10:15:00",35392,"CKVY",14.03,11.23,10.88,11.29,10.55,85.3,85.3,84.7,0.216,7.248,7.727,6.846,2.816,2.748,130.3,5.928,3.946,726.1941,11.08,0.03773292,0.04065309,0.4299727
"2018-02-23 10:20:00",35393,"CKVY",14,12.21,11.46,12.21,10.92,85.5,85.8,84.9,0.226,7.901,8.74,7.272,3.14,2.943,143,8.49,4.603,749.7585,11.09,0.03773292,0.04065309,0.4299727
"2018-02-23 10:25:00",35394,"CKVY",13.98,13.39,12.75,13.39,12.15,85.6,85.9,84.7,0.239,9.21,9.96,8.55,3.539,3.351,152.7,6.754,4.384,765.9583,11.09,0.03773292,0.04065309,0.4299727
"2018-02-23 10:30:00",35395,"CKVY",13.95,12.82,13.18,13.82,12.45,84.6,85.8,83.9,0.23,9.47,10.27,8.54,3.561,3.562,142.7,10.37,3.946,778.715,11.1,0.04169158,0.04497115,0.4600054
"2018-02-23 10:35:00",35396,"CKVY",13.94,14.62,13.66,14.74,12.76,85.1,85.6,84.4,0.25,9.95,11.17,8.97,3.324,3.508,149.6,7.317,3.946,800.603,11.1,0.04169158,0.04497115,0.4600054
"2018-02-23 10:40:00",35397,"CKVY",13.93,15.6,15.12,15.73,14.24,84.2,85.4,83.9,0.259,11.36,12.09,10.38,2.892,3.089,158,10.58,4.165,819.3022,11.1,0.04169158,0.04497115,0.4600054
"2018-02-23 10:45:00",35398,"CKVY",13.93,14.48,15.33,15.79,14.48,82.3,84.4,82.2,0.241,11.21,11.9,10.06,2.6,2.731,147.1,9.34,3.069,830.7139,11.1,0.04754351,0.05126173,0.4871617
"2018-02-23 10:50:00",35399,"CKVY",13.92,13.86,14.27,14.79,13.73,82,83.1,81.8,0.233,9.85,10.58,9.26,2.455,2.482,134.1,8.93,3.726,821.2385,11.11,0.04754351,0.05126173,0.4871617
"2018-02-23 10:55:00",35400,"CKVY",13.91,15.59,14.96,15.77,13.73,83.4,84.3,81.9,0.256,10.79,11.82,9.24,2.104,2.32,128.3,15.53,2.411,801.6847,11.11,0.04754351,0.05126173,0.4871617
"2018-02-23 11:00:00",35401,"CKVY",13.89,14.59,14.99,15.71,14.47,82.1,83.4,81.3,0.241,10.47,11.56,9.94,1.994,2.049,111.8,13.55,2.63,758.0377,11.11,0.04359801,0.04702267,0.5125629
"2018-02-23 11:05:00",35402,"CKVY",13.88,14.03,14.28,14.72,13.91,82.5,82.5,81.6,0.237,9.79,10.24,9.39,1.699,1.872,120.2,9.95,2.411,699.2775,11.11,0.04359801,0.04702267,0.5125629
"2018-02-23 11:10:00",35403,"CKVY",13.86,13.71,13.82,14.28,13.47,82.3,83,81.6,0.233,9.41,10.04,8.93,1.739,1.689,123,7.165,2.411,603.8191,11.11,0.04359801,0.04702267,0.5125629
"2018-02-23 11:15:00",35404,"CKVY",13.86,15.63,14.34,15.63,13.65,81.8,82.7,81.8,0.252,9.92,11.21,9.21,1.478,1.658,125.6,16.24,1.973,524.7421,11.11,0.02935456,0.03176983,0.5350115
"2018-02-23 11:20:00",35405,"CKVY",13.85,16.67,16.04,16.8,15.31,78.99,81.8,78.99,0.254,10.96,11.52,10.26,1.108,1.289,136.8,6.742,1.315,486.6266,11.11,0.02935456,0.03176983,0.5350115
"2018-02-23 11:25:00",35406,"CKVY",13.85,17.66,17.41,17.91,16.49,74.45,78.85,74.45,0.25,11.44,11.92,10.92,0.916,0.983,153.5,7.511,1.973,485.9845,11.11,0.02935456,0.03176983,0.5350115
"2018-02-23 11:30:00",35407,"CKVY",13.84,16.42,17.29,17.91,16.3,73.82,74.62,72.66,0.235,10.27,11.18,9.31,1.161,0.994,153.8,6.488,2.411,505.5777,11.11,0.03432611,0.03705796,0.5532768
"2018-02-23 11:35:00",35408,"CKVY",13.84,16.73,16.1,16.73,15.49,74.64,75.4,73.69,0.241,9.42,10.07,8.77,1.524,1.349,145.5,4.543,2.411,538.7677,11.1,0.03432611,0.03705796,0.5532768
"2018-02-23 11:40:00",35409,"CKVY",13.83,17.53,17.23,17.65,16.72,71.62,74.61,71.41,0.239,10,10.18,9.74,1.719,1.639,152.4,5.517,2.192,580.5904,11.1,0.03432611,0.03705796,0.5532768
"2018-02-23 11:45:00",35410,"CKVY",13.82,17.59,17.67,18.39,17.03,69.69,72.03,69.31,0.233,9.94,10.58,9.25,1.742,1.739,156.6,8.66,2.85,600.2112,11.1,0.03898948,0.04232389,0.5695073
"2018-02-23 11:50:00",35411,"CKVY",13.82,19.5,18.63,19.5,17.4,67.08,70.75,67.08,0.244,10.22,10.69,9.19,1.627,1.676,169.5,14.84,2.411,599.9064,11.1,0.03898948,0.04232389,0.5695073
"2018-02-23 11:55:00",35412,"CKVY",13.82,18.26,19.23,19.75,18.26,67.97,68.07,66.01,0.234,10,10.52,9.21,1.78,1.66,165.7,13.26,3.288,591.035,11.1,0.03898948,0.04232389,0.5695073
"2018-02-23 12:00:00",35413,"CKVY",13.81,17.27,17.53,18.39,17.09,70.51,70.51,67.76,0.233,9.26,9.57,8.98,2.083,1.96,168.8,11.97,3.507,571.991,11.1,0.03783965,0.04138423,0.5817359
"2018-02-23 12:05:00",35414,"CKVY",13.8,17.02,16.86,17.58,16.16,71.98,72.05,69.37,0.235,8.92,9.55,8.35,2.26,2.176,147.5,12.81,2.85,541.3113,11.09,0.03783965,0.04138423,0.5817359
"2018-02-23 12:10:00",35415,"CKVY",13.8,15.72,16.61,17.27,15.72,72.84,72.84,70.47,0.225,8.96,9.71,8.36,2.272,2.293,132.2,9.73,3.069,525.26,11.09,0.03783965,0.04138423,0.5817359
"2018-02-23 12:15:00",35416,"CKVY",13.8,16.09,15.66,16.15,15.41,74.21,74.65,72.8,0.233,8.76,9.49,8.34,2.278,2.218,139.5,7.77,3.946,538.813,11.09,0.03491829,0.03828165,0.5910908
"2018-02-23 12:20:00",35417,"CKVY",13.8,16.33,16.57,17.14,16.03,72.69,74.27,71.39,0.23,9.35,9.86,8.84,2.767,2.522,149.5,7.615,4.165,567.0193,11.09,0.03491829,0.03828165,0.5910908
"2018-02-23 12:25:00",35418,"CKVY",13.8,15.4,15.93,16.33,15.4,75.03,75.03,72.69,0.228,9.06,9.52,8.58,3.288,3.036,142,6.579,4.822,588.8663,11.09,0.03491829,0.03828165,0.5910908
"2018-02-23 12:30:00",35419,"CKVY",13.79,15.71,15.65,16.02,15.4,75.27,75.71,74.58,0.232,9.2,9.65,8.9,3.482,3.43,141.3,5.88,4.384,600.0762,11.08,0.03621379,0.03982296,0.5962595
"2018-02-23 12:35:00",35420,"CKVY",13.79,15.96,15.95,16.15,15.53,75.09,75.85,74.58,0.234,9.48,9.86,9.05,3.362,3.401,136,5.597,3.726,600.6053,11.08,0.03621379,0.03982296,0.5962595
"2018-02-23 12:40:00",35421,"CKVY",13.79,16.2,16.07,16.27,15.83,74.54,75.68,74.23,0.235,9.47,9.8,9.16,3.05,3.24,136.4,6.742,3.726,597.6612,11.08,0.03621379,0.03982296,0.5962595
"2018-02-23 12:45:00",35422,"CKVY",13.79,17,16.64,17.13,16.14,75.08,75.84,73.51,0.245,9.95,10.54,9.46,2.762,2.886,140.4,7.815,3.288,600.0413,11.08,0.03618019,0.0398025,0.597848
"2018-02-23 12:50:00",35423,"CKVY",13.79,17.25,17.14,17.5,16.63,72.95,75.05,72.75,0.241,10.22,10.58,9.86,2.491,2.639,138.4,9.85,3.069,609.5219,11.08,0.03618019,0.0398025,0.597848
"2018-02-23 12:55:00",35424,"CKVY",13.78,18.11,17.62,18.11,17.25,72.88,73.37,72.4,0.25,10.39,10.88,10.06,2.119,2.303,132.5,7.635,2.192,621.5566,11.08,0.03618019,0.0398025,0.597848
"2018-02-23 13:00:00",35425,"CKVY",13.78,18.49,18.29,18.61,17.99,71.51,73.36,71.17,0.249,10.76,11.27,10.42,1.78,1.961,120.8,8.05,2.411,630.7017,11.08,0.04079511,0.04455915,0.5956909
"2018-02-23 13:05:00",35426,"CKVY",13.78,19.91,18.67,19.91,18.24,70.41,71.99,70.41,0.26,10.96,11.86,10.51,1.584,1.683,135.2,18.1,2.63,634.8026,11.09,0.04079511,0.04455915,0.5956909
"2018-02-23 13:10:00",35427,"CKVY",13.78,19.23,19.81,20.59,19.04,69.72,70.34,67.39,0.25,11.15,11.89,10.55,1.55,1.559,131.7,17.24,2.63,630.3068,11.09,0.04079511,0.04455915,0.5956909
"2018-02-23 13:15:00",35428,"CKVY",13.78,18.61,19.45,20.28,18.49,70.79,70.79,68.07,0.248,11.07,11.87,10.4,1.663,1.572,138.8,11.41,3.069,616.1913,11.09,0.04206318,0.04577429,0.5901475
"2018-02-23 13:20:00",35429,"CKVY",13.78,18.92,18.6,18.98,18.24,72.2,72.75,70.82,0.256,11.09,11.61,10.53,1.816,1.755,135,11.38,3.288,594.3571,11.09,0.04206318,0.04577429,0.5901475
"2018-02-23 13:25:00",35430,"CKVY",13.77,18.24,18.47,18.98,17.87,73.91,74.19,71.92,0.254,11.18,11.72,10.63,2.028,1.918,128.7,10.07,3.069,572.4656,11.09,0.04206318,0.04577429,0.5901475
"2018-02-23 13:30:00",35431,"CKVY",13.77,17.87,17.97,18.36,17.68,75.12,75.12,73.47,0.254,11.16,11.54,10.86,2.129,2.103,126.1,8.01,3.069,553.4925,11.09,0.03665449,0.04002232,0.5814369
"2018-02-23 13:35:00",35432,"CKVY",13.75,17.93,18.16,18.73,17.81,75.01,76.32,73.53,0.255,11.53,12.33,11.04,2.153,2.119,135.9,7.95,2.85,537.6552,11.08,0.03665449,0.04002232,0.5814369
"2018-02-23 13:40:00",35433,"CKVY",13.75,17.61,17.84,18.24,17.49,75.93,76,74.32,0.254,11.32,11.74,11.04,2.293,2.24,139.7,7.068,3.507,519.1761,11.08,0.03665449,0.04002232,0.5814369
"2018-02-23 13:45:00",35434,"CKVY",13.75,17.67,17.56,17.74,17.43,76.92,76.92,75.9,0.258,11.37,11.67,11.19,2.439,2.374,138.3,6.745,3.507,503.8685,11.08,0.03273911,0.03586909,0.5691932
"2018-02-23 13:50:00",35435,"CKVY",13.75,19.16,18.32,19.16,17.61,75.96,77.1,75.69,0.272,12.2,12.92,11.62,2.608,2.503,148.7,11.07,3.726,495.5694,11.08,0.03273911,0.03586909,0.5691932
"2018-02-23 13:55:00",35436,"CKVY",13.74,17.73,18.56,19.59,17.73,77.2,77.27,73.87,0.26,12.1,13.01,11.5,2.717,2.632,147.2,11.16,3.946,489.7781,11.07,0.03273911,0.03586909,0.5691932
"2018-02-23 14:00:00",35437,"CKVY",13.74,17.92,17.65,17.98,17.36,79.05,79.26,77.06,0.268,12.1,12.62,11.56,2.811,2.775,142.9,6.854,3.946,477.9413,11.07,0.0306156,0.03369677,0.5533154
"2018-02-23 14:05:00",35438,"CKVY",13.73,18.72,18.39,18.72,17.86,78.71,79.05,77.75,0.277,12.8,13.21,12.45,2.891,2.863,150.7,8.03,3.726,460.0173,11.07,0.0306156,0.03369677,0.5533154
"2018-02-23 14:10:00",35439,"CKVY",13.74,18.78,18.45,18.85,18.04,78.02,79.53,77.27,0.275,12.84,13.47,12.27,2.762,2.866,154.2,15.33,3.507,443.7676,11.07,0.0306156,0.03369677,0.5533154
"2018-02-23 14:15:00",35440,"CKVY",13.74,19.71,19.74,20.14,18.72,74.38,78.09,74.14,0.273,13.41,13.87,12.82,2.285,2.46,164.7,13.64,3.069,432.4745,11.07,0.02843397,0.03139866,0.5340764
"2018-02-23 14:20:00",35441,"CKVY",13.73,18.85,19.13,19.96,18.41,77.75,77.75,74.38,0.275,12.72,13.27,12.19,2.196,2.245,155.7,12.04,3.946,424.3043,11.06,0.02843397,0.03139866,0.5340764
"2018-02-23 14:25:00",35442,"CKVY",13.74,18.97,19.21,19.53,18.85,75.82,78.06,75.48,0.269,13.06,13.51,12.5,2.241,2.202,156.1,7.99,3.726,417.1425,11.06,0.02843397,0.03139866,0.5340764
"2018-02-23 14:30:00",35443,"CKVY",13.75,18.23,18.81,19.34,18.17,78.4,78.4,75.89,0.27,12.79,13.18,12.43,2.916,2.6,154.6,9.36,4.603,410.2678,11.06,0.02750473,0.03034414,0.5122479
"2018-02-23 14:35:00",35444,"CKVY",13.75,18.85,18.6,18.91,18.17,77.88,79.22,77.75,0.275,12.97,13.21,12.67,3.321,3.135,165.5,10.34,5.261,403.7444,11.06,0.02750473,0.03034414,0.5122479
"2018-02-23 14:40:00",35445,"CKVY",13.75,18.91,18.91,19.03,18.72,78.23,78.26,77.03,0.277,13.09,13.34,12.74,3.802,3.565,164.4,8.68,5.918,398.1698,11.06,0.02750473,0.03034414,0.5122479
"2018-02-23 14:45:00",35446,"CKVY",13.75,18.48,18.78,18.97,18.41,77.34,78.5,77.27,0.269,13.04,13.38,12.49,4.136,3.99,161.6,7.118,5.918,393.6808,11.05,0.02505375,0.02804523,0.4871695
"2018-02-23 14:50:00",35447,"CKVY",13.75,18.72,18.55,18.72,18.35,78.37,78.85,77.37,0.275,12.96,13.17,12.49,4.566,4.356,166,6.407,6.576,391.5272,11.05,0.02505375,0.02804523,0.4871695
"2018-02-23 14:55:00",35448,"CKVY",13.75,18.97,18.85,19.09,18.66,77.85,79.12,77.78,0.277,13.27,13.54,13.05,4.596,4.608,169.7,7.675,5.48,392.0453,11.05,0.02505375,0.02804523,0.4871695
"2018-02-23 15:00:00",35449,"CKVY",13.76,18.72,18.92,19.09,18.72,79.12,79.29,77.75,0.278,13.41,13.69,13.01,4.547,4.552,166.6,11.82,5.918,393.7274,11.04,0.02406141,0.02721469,0.4591663
"2018-02-23 15:05:00",35450,"CKVY",13.76,19.22,18.94,19.22,18.6,79.6,79.84,78.81,0.286,13.6,14.02,13.28,4.276,4.394,169.7,8.06,5.261,394.6917,11.04,0.02406141,0.02721469,0.4591663
"2018-02-23 15:10:00",35451,"CKVY",13.76,18.85,19.08,19.34,18.72,79.33,79.77,78.81,0.28,13.75,14.12,13.37,4.256,4.239,162.3,8.6,5.261,392.6032,11.04,0.02406141,0.02721469,0.4591663
"2018-02-23 15:15:00",35452,"CKVY",13.77,18.72,18.92,19.22,18.48,80.9,81,79.29,0.284,13.74,14.14,13.27,4.089,4.204,157.6,9.5,5.042,384.6579,11.04,0.02299339,0.02595839,0.4282593
"2018-02-23 15:20:00",35453,"CKVY",13.77,19.03,19.07,19.4,18.66,78.81,80.9,78.71,0.281,13.91,14.23,13.45,3.889,3.972,165.1,7.505,5.261,370.9921,11.04,0.02299339,0.02595839,0.4282593
"2018-02-23 15:25:00",35454,"CKVY",13.78,19.35,19.12,19.35,18.85,80.8,80.9,78.78,0.292,13.94,14.44,13.44,3.556,3.674,165.2,13.71,4.822,357.774,11.04,0.02299339,0.02595839,0.4282593
"2018-02-23 15:30:00",35455,"CKVY",13.78,19.1,19.1,19.35,18.85,80.9,81,80.2,0.289,14.12,14.42,13.83,3.62,3.56,167.5,10.5,5.261,349.6823,11.04,0.02123368,0.02390914,0.3948754
"2018-02-23 15:35:00",35456,"CKVY",13.78,19.29,19.11,19.41,18.79,80.6,81.5,80.4,0.29,14.23,14.63,13.82,3.855,3.766,166.9,7.541,5.699,345.8077,11.04,0.02123368,0.02390914,0.3948754
"2018-02-23 15:40:00",35457,"CKVY",13.78,19.23,19.25,19.35,19.1,82.1,82.3,80.4,0.295,14.46,14.82,14.06,4.258,4.102,167.7,7.655,5.48,338.3415,11.04,0.02123368,0.02390914,0.3948754
"2018-02-23 15:45:00",35458,"CKVY",13.79,19.1,19.06,19.29,18.92,82.5,82.6,81.8,0.295,14.5,14.72,14.34,4.498,4.42,168.1,6.023,5.699,323.8783,11.04,0.01872955,0.02125343,0.3590837
"2018-02-23 15:50:00",35459,"CKVY",13.79,18.73,18.84,19.1,18.61,83.2,83.4,82.4,0.293,14.48,14.7,14.17,4.729,4.583,172.3,9.33,6.138,306.0737,11.03,0.01872955,0.02125343,0.3590837
"2018-02-23 15:55:00",35460,"CKVY",13.79,18.92,18.81,18.92,18.67,82.6,83.4,82.4,0.293,14.47,14.7,14.23,4.992,4.887,174.3,6.231,6.138,295.0331,11.03,0.01872955,0.02125343,0.3590837
"2018-02-23 16:00:00",35461,"CKVY",13.79,18.98,18.99,19.23,18.86,82.6,82.8,82.2,0.293,14.54,14.84,14.33,4.685,4.848,160.2,6.75,5.48,291.2785,11.03,0.01635913,0.01878394,0.3213035
"2018-02-23 16:05:00",35462,"CKVY",13.8,18.73,18.99,19.23,18.73,83.3,83.3,82.5,0.293,14.65,14.93,14.39,3.98,4.38,151.6,7.749,4.165,289.887,11.03,0.01635913,0.01878394,0.3213035
"2018-02-23 16:10:00",35463,"CKVY",13.8,18.05,18.49,18.79,17.99,84.5,84.5,83.2,0.289,14.36,14.59,14.09,3.348,3.644,144.4,7.942,4.384,280.285,11.03,0.01635913,0.01878394,0.3213035
"2018-02-23 16:15:00",35464,"CKVY",13.82,17.87,18.1,18.36,17.81,85.9,85.9,84.5,0.291,14.37,14.6,14.17,3.291,3.218,143.2,6.124,5.261,262.0233,11.03,0.01392577,0.01588479,0.2817182
"2018-02-23 16:20:00",35465,"CKVY",13.83,17.87,17.88,18.05,17.68,86.5,86.6,85.9,0.293,14.47,14.63,14.23,3.743,3.465,143.9,3.476,5.042,241.7104,11.03,0.01392577,0.01588479,0.2817182
"2018-02-23 16:25:00",35466,"CKVY",13.84,18.11,18.05,18.24,17.74,85.6,86.8,85.6,0.293,14.62,14.79,14.41,4.455,4.087,155.4,3.032,6.138,223.9518,11.03,0.01392577,0.01588479,0.2817182
"2018-02-23 16:30:00",35467,"CKVY",13.69,18.11,17.99,18.11,17.81,86.1,86.9,85.6,0.295,14.58,14.86,14.29,4.773,4.709,158.3,6.168,5.918,208.9865,11.02,0.01047056,0.01209851,0.2405685
"2018-02-23 16:35:00",35468,"CKVY",13.55,18.36,18.23,18.42,17.99,84.9,86.1,84.9,0.294,14.66,14.8,14.47,4.472,4.683,167.2,6.21,5.042,191.7651,11.02,0.01047056,0.01209851,0.2405685
"2018-02-23 16:40:00",35469,"CKVY",13.46,18.11,18.12,18.42,17.87,85.9,85.9,84.6,0.294,14.42,14.65,14.13,3.923,4.161,160.4,10.11,6.357,171.988,11.02,0.01047056,0.01209851,0.2405685
"2018-02-23 16:45:00",35470,"CKVY",13.4,17.75,17.84,18.12,17.68,87.5,87.6,85.9,0.295,14.52,14.73,14.31,3.803,3.918,181.4,7.536,5.918,151.5246,11.02,0.0075554,0.009076822,0.1983576
"2018-02-23 16:50:00",35471,"CKVY",13.35,17.5,17.62,17.81,17.44,88.2,88.2,87.5,0.294,14.67,14.85,14.48,4.022,3.826,184.7,8.21,5.48,131.3791,11.02,0.0075554,0.009076822,0.1983576
"2018-02-23 16:55:00",35472,"CKVY",13.3,17.32,17.38,17.5,17.26,88.8,88.8,88.2,0.294,14.58,14.7,14.44,4.109,4.143,189.5,9.61,5.48,112.4141,11.02,0.0075554,0.009076822,0.1983576
"2018-02-23 17:00:00",35473,"CKVY",13.25,17.38,17.37,17.51,17.26,89.2,89.2,88.8,0.296,14.7,14.85,14.52,3.647,3.801,202.5,10.96,4.165,95.92399,11.01,0.00480208,0.005887392,0.1555849
"2018-02-23 17:05:00",35474,"CKVY",13.22,17.26,17.1,17.44,16.89,88.4,89.2,88.3,0.292,14.39,14.79,14.05,3.156,3.48,213.8,63.68,3.946,81.61,11.01,0.00480208,0.005887392,0.1555849
"2018-02-23 17:10:00",35475,"CKVY",13.21,17.75,17.3,17.75,16.95,86.4,88.4,86.4,0.291,14.2,14.49,13.85,2.141,2.664,44.48,56.3,2.63,71.03173,11.01,0.00480208,0.005887392,0.1555849
"2018-02-23 17:15:00",35476,"CKVY",13.2,17.39,17.48,17.82,17.14,85.8,86.4,84.5,0.285,13.82,14.38,13.49,1.513,1.771,24.05,59.36,2.192,65.2494,11.01,0.003132937,0.00396758,0.1132227
"2018-02-23 17:20:00",35477,"CKVY",13.22,17.95,17.42,17.95,17.14,83.8,86.7,83.8,0.285,13.84,14.16,13.46,1.207,1.347,97.8,22.51,3.069,66.00581,11.01,0.003132937,0.00396758,0.1132227
"2018-02-23 17:25:00",35478,"CKVY",13.24,18.88,18.28,18.88,17.82,77.1,83.8,77.1,0.273,13.43,13.94,12.85,1.542,1.203,32.51,76.96,5.699,75.45976,11.01,0.003132937,0.00396758,0.1132227
"2018-02-23 17:30:00",35479,"CKVY",13.24,19.06,19.27,19.49,18.88,70.99,77.03,70.92,0.253,11.85,12.95,11.21,3.26,2.387,315.2,16.33,9.64,88.45727,11.01,0.0007498283,0.001497812,0.07257519
"2018-02-23 17:35:00",35480,"CKVY",13.22,18.63,18.92,19.25,18.57,69.85,70.99,69.65,0.245,10.8,11.37,10.4,4.979,4.127,315.5,10.26,10.52,98.99557,11.01,0.0007498283,0.001497812,0.07257519
"2018-02-23 17:40:00",35481,"CKVY",13.2,18.45,18.46,18.69,18.26,68.45,69.89,68.38,0.238,10,10.5,9.61,6.748,6.031,320.8,11,12.06,95.2731,11.01,0.0007498283,0.001497812,0.07257519
"2018-02-23 17:45:00",35482,"CKVY",13.13,17.64,18.13,18.57,17.64,68.65,68.89,67.76,0.23,9.44,9.85,9.09,6.552,6.76,329.1,11.92,8.55,82.32896,11.01,0.002468449,0.005530171,0.03723888
"2018-02-23 17:50:00",35483,"CKVY",13.09,17.46,17.6,17.77,17.34,66.52,68.72,66.42,0.221,8.75,9.23,8.1,6.167,6.265,325.6,16.74,9.43,58.6801,11.01,0.002468449,0.005530171,0.03723888
"2018-02-23 17:55:00",35484,"CKVY",13.04,16.47,17.13,17.52,16.41,68.65,68.65,66.52,0.219,8.17,8.43,7.796,5.731,5.819,319.9,12.61,9.86,39.49709,11.01,0.002468449,0.005530171,0.03723888
"2018-02-23 18:00:00",35485,"CKVY",13.04,16.53,16.38,16.72,15.98,68.66,69.24,68.11,0.22,7.869,8.22,7.461,6.156,5.93,315.2,9.81,10.52,23.95338,11.01,-0.0002397069,0.00278195,0.01572956
"2018-02-23 18:05:00",35486,"CKVY",13.01,16.35,16.46,16.97,16.04,67.56,68.69,67.08,0.214,7.624,8.14,7.244,6.856,6.522,308,10.79,11.4,17.90599,11,-0.0002397069,0.00278195,0.01572956
"2018-02-23 18:10:00",35487,"CKVY",12.99,15.92,15.93,16.41,15.61,67.49,67.97,67.22,0.21,7.099,7.533,6.807,7.659,7.271,310.4,10.6,12.71,13.13524,11,-0.0002397069,0.00278195,0.01572956
"2018-02-23 18:15:00",35488,"CKVY",12.97,15.42,15.64,16.1,15.3,67.01,67.53,66.46,0.204,6.604,7.17,6.244,8.32,7.913,304.2,10.01,12.49,8.591341,11,0.001450405,0.001820722,0.00558748
"2018-02-23 18:20:00",35489,"CKVY",12.97,15.3,15.48,15.86,15.18,65.05,67.01,65.02,0.197,6.033,6.433,5.553,9.05,8.75,299.2,8.44,13.37,5.295332,11,0.001450405,0.001820722,0.00558748
"2018-02-23 18:25:00",35490,"CKVY",12.96,15.3,15.25,15.43,14.93,65.71,65.71,64.26,0.199,5.586,6,5.251,10,9.59,292.5,6.539,14.25,3.048373,11,0.001450405,0.001820722,0.00558748
"2018-02-23 18:30:00",35491,"CKVY",12.95,15,14.94,15.3,14.75,68.6,68.74,65.71,0.205,6.197,6.617,5.605,10.58,10.3,294.5,6.864,14.91,1.579816,11,0.001822013,0.002177306,0.0005813586
"2018-02-23 18:35:00",35492,"CKVY",12.95,15.18,15.18,15.43,14.94,69.5,69.5,68.57,0.21,6.772,7.038,6.476,11.1,10.81,294.6,6.654,15.56,0.6819237,10.99,0.001822013,0.002177306,0.0005813586
"2018-02-23 18:40:00",35493,"CKVY",12.94,15.8,15.57,16.11,15.18,69.19,70.36,68.6,0.214,7.403,7.618,6.989,11.66,11.33,291.3,6.446,17.97,0.2263987,10.99,0.001822013,0.002177306,0.0005813586
"2018-02-23 18:45:00",35494,"CKVY",12.94,15.87,15.79,15.93,15.56,69.98,70.56,69.22,0.217,7.77,7.954,7.508,12.3,12.05,291.4,6.189,16.66,0.05505327,11,0.001787409,0.002093793,2.5E-07
"2018-02-23 18:50:00",35495,"CKVY",12.93,15.06,15.47,15.93,15.06,69.57,70.84,69.5,0.209,7.441,7.89,6.905,11.58,12.08,301.9,10.8,13.81,0.001878157,11,0.001787409,0.002093793,2.5E-07
"2018-02-23 18:55:00",35496,"CKVY",12.93,14.07,14.65,15.06,14.07,69.5,70.53,69.16,0.2,6.599,6.948,5.901,10.05,10.87,311.7,11.26,12.49,0,11,0.001787409,0.002093793,2.5E-07
"2018-02-23 19:00:00",35497,"CKVY",12.92,14.2,14.25,14.57,13.95,67.37,69.98,67.16,0.195,5.822,6.138,5.303,8.45,9.23,327.8,9.62,10.74,0,11,0.001665469,0.001967132,2.5E-07
"2018-02-23 19:05:00",35498,"CKVY",12.92,13.58,13.89,14.2,13.46,67.38,67.55,67.1,0.189,5.085,5.407,4.699,7.839,8.04,327.3,9.56,10.74,0,10.99,0.001665469,0.001967132,2.5E-07
"2018-02-23 19:10:00",35499,"CKVY",12.91,13.21,13.59,13.89,13.21,68.89,68.89,66.65,0.191,4.814,5.118,4.452,6.812,7.403,335.2,14.96,7.891,0,10.99,0.001665469,0.001967132,2.5E-07
"2018-02-23 19:15:00",35500,"CKVY",12.92,13.15,13.31,13.46,13.09,71.02,71.81,68.92,0.196,5.632,6.03,5.039,6.521,6.584,345.4,10.87,9.64,0,10.99,0.001175097,0.001488008,2.5E-07
"2018-02-23 19:20:00",35501,"CKVY",12.89,12.85,13.14,13.4,12.78,70.2,71.19,70.2,0.191,5.41,5.717,4.972,6.261,6.429,349,9.88,10.96,0,10.99,0.001175097,0.001488008,2.5E-07
"2018-02-23 19:25:00",35502,"CKVY",12.89,13.84,13.32,14.09,12.72,66.9,70.17,66.9,0.19,4.921,5.342,4.487,7.001,6.449,329.6,10,12.71,0,10.99,0.001175097,0.001488008,2.5E-07
"2018-02-23 19:30:00",35503,"CKVY",12.9,13.72,13.96,14.34,13.71,65.77,66.94,65.6,0.186,4.764,5.103,4.388,7.445,7.34,326.1,10.36,12.71,0,10.99,0.001055358,0.00136646,2.5E-07
"2018-02-23 19:35:00",35504,"CKVY",12.9,13.78,13.8,14.09,13.53,66.53,66.53,65.74,0.189,4.558,4.846,4.268,7.753,7.512,328.2,9.71,12.49,0,10.99,0.001055358,0.00136646,2.5E-07
"2018-02-23 19:40:00",35505,"CKVY",12.9,13.66,13.72,13.97,13.41,67.08,67.5,66.32,0.189,4.764,5.116,4.486,7.828,7.905,326.9,8.4,11.62,0,10.99,0.001055358,0.00136646,2.5E-07
"2018-02-23 19:45:00",35506,"CKVY",12.89,12.36,12.98,13.72,12.36,68.57,68.91,67.05,0.183,4.347,4.823,3.821,6.958,7.407,345.2,12.97,8.11,0,10.99,0.001332651,0.001663352,2.5E-07
"2018-02-23 19:50:00",35507,"CKVY",12.89,12.98,12.58,13.05,12.24,69.19,70.01,68.6,0.189,4.483,4.927,3.888,6.415,6.656,352.3,11.15,9.64,0,10.99,0.001332651,0.001663352,2.5E-07
"2018-02-23 19:55:00",35508,"CKVY",12.88,12.49,12.95,13.29,12.49,67.85,69.22,67.74,0.182,4.562,4.983,3.854,6.197,6.275,358.8,9.99,10.96,0,10.99,0.001332651,0.001663352,2.5E-07
"2018-02-23 20:00:00",35509,"CKVY",12.89,13.48,12.8,13.67,12.12,66.47,68.74,66.44,0.186,4.217,4.838,3.695,7.08,6.389,12.44,10.58,12.93,0,10.99,0.0009538524,0.00125195,2.5E-07
"2018-02-23 20:05:00",35510,"CKVY",12.86,13.23,13.45,13.79,13.05,65.99,66.44,65.47,0.183,4.198,4.631,3.779,7.975,7.578,6.524,11.72,11.84,0,10.99,0.0009538524,0.00125195,2.5E-07
"2018-02-23 20:10:00",35511,"CKVY",12.87,12.98,13.27,13.54,12.86,66.4,66.51,65.85,0.182,4.109,4.346,3.63,9.02,8.44,18.23,10.5,14.69,0,10.99,0.0009538524,0.00125195,2.5E-07
"2018-02-23 20:15:00",35512,"CKVY",12.85,12.49,12.51,13.11,12.06,68.05,68.29,66.44,0.182,3.729,4.083,3.373,8.76,9.22,21.19,12.19,12.06,0,10.99,0.001475556,0.001801262,2.5E-07
"2018-02-23 20:20:00",35513,"CKVY",12.86,10.88,11.79,12.55,10.76,68.67,68.67,67.26,0.171,3.218,4.024,2.093,7.866,8.37,345.5,19.47,10.74,0,10.99,0.001475556,0.001801262,2.5E-07
"2018-02-23 20:25:00",35514,"CKVY",12.86,10.57,10.53,10.94,10.26,69.88,69.94,68.64,0.172,2.465,2.762,2.182,6.56,7.264,336.1,20.35,8.99,0,10.99,0.001475556,0.001801262,2.5E-07
"2018-02-23 20:30:00",35515,"CKVY",12.86,10.64,10.67,11.25,10.26,69.95,70.98,69.36,0.173,2.831,3.634,2.246,6.308,6.259,359.4,14.39,10.08,0,10.99,0.00102827,0.00130212,2.5E-07
"2018-02-23 20:35:00",35516,"CKVY",12.85,10.64,10.79,11.2,10.51,70.26,70.5,69.74,0.173,2.964,3.454,2.583,6.287,6.306,2.595,7.064,8.11,0,10.99,0.00102827,0.00130212,2.5E-07
"2018-02-23 20:40:00",35517,"CKVY",12.85,10.02,10.51,10.83,10.02,70.92,71.13,70.23,0.17,2.873,3.155,2.451,5.697,6.065,0.518,11.05,6.795,0,10.99,0.00102827,0.00130212,2.5E-07
"2018-02-23 20:45:00",35518,"CKVY",12.85,10.58,10.69,11.14,10.02,71.06,72.54,70.92,0.175,3.409,3.953,2.472,4.9,5.368,346.6,13.15,6.138,0,10.99,0.0006458861,0.0008885135,2.5E-07
"2018-02-23 20:50:00",35519,"CKVY",12.85,9.71,10.21,10.7,9.65,72.78,72.78,71.06,0.172,2.956,3.547,2.384,4.294,4.594,355.4,14.2,6.138,0,10.98,0.0006458861,0.0008885135,2.5E-07
"2018-02-23 20:55:00",35520,"CKVY",12.83,10.77,10.29,10.77,9.53,73.71,74.29,72.5,0.183,3.476,4.135,2.531,4.441,4.336,348.1,13.03,7.234,0,10.98,0.0006458861,0.0008885135,2.5E-07
"2018-02-23 21:00:00",35521,"CKVY",12.84,9.84,10.47,11.26,9.47,73.74,73.91,71.13,0.176,3.409,4.486,2.381,4.44,4.427,324.9,8.22,7.014,0,10.98,0.0001887572,0.0003731174,2.5E-07
"2018-02-23 21:05:00",35522,"CKVY",12.84,8.66,9.4,10.15,8.66,74.22,74.6,72.88,0.168,2.727,3.627,2.058,4.215,4.29,318.1,4.8,4.822,0,10.98,0.0001887572,0.0003731174,2.5E-07
"2018-02-23 21:10:00",35523,"CKVY",12.83,8.66,8.56,8.79,8.23,76.05,76.46,74.16,0.172,2.387,2.898,1.936,3.643,3.92,339.7,13.17,4.165,0,10.98,0.0001887572,0.0003731174,2.5E-07
"2018-02-23 21:15:00",35524,"CKVY",12.83,8.54,8.53,8.79,8.11,76.84,76.91,75.81,0.173,2.632,3.028,2.077,3.204,3.347,29.34,9.5,3.946,0,10.98,-0.0001041138,1.254586E-05,2.5E-07
"2018-02-23 21:20:00",35525,"CKVY",12.83,7.367,8.18,8.6,7.306,75.75,76.88,75.54,0.161,2.275,2.839,1.2,3.265,3.251,20.25,11.5,4.822,0,10.98,-0.0001041138,1.254586E-05,2.5E-07
"2018-02-23 21:25:00",35526,"CKVY",12.83,8.24,8.06,8.42,7.368,77.02,77.95,75.85,0.171,2.416,2.94,1.348,3.086,3.159,354.9,6.859,3.726,0,10.98,-0.0001041138,1.254586E-05,2.5E-07
"2018-02-23 21:30:00",35527,"CKVY",12.82,7.554,7.623,8.3,7.059,78.43,78.57,76.16,0.168,1.898,2.58,1.193,2.933,3.063,323.2,17.97,3.288,0,10.98,-0.0003860718,-0.0003422579,2.5E-07
"2018-02-23 21:35:00",35528,"CKVY",12.82,8.48,7.98,8.54,7.245,78.43,79.74,77.54,0.176,2.663,3.441,1.728,2.467,2.695,311.4,5.62,3.288,0,10.97,-0.0003860718,-0.0003422579,2.5E-07
"2018-02-23 21:40:00",35529,"CKVY",12.82,7.616,8.42,8.79,7.554,76.47,78.43,76.47,0.165,2.825,3.455,1.704,2.211,2.359,313.8,5.985,2.63,0,10.97,-0.0003860718,-0.0003422579,2.5E-07
"2018-02-23 21:45:00",35530,"CKVY",12.81,6.687,6.395,7.554,5.697,81.6,81.6,75.51,0.168,0.912,2.253,0.262,1.89,2.026,352.8,17.3,2.63,0,10.97,-0.0007211166,-0.0007875453,2.5E-07
"2018-02-23 21:50:00",35531,"CKVY",12.81,0.372,3.416,6.811,0.372,77.64,81.9,75.06,0.12,-2.113,2.437,-4.983,1.385,1.586,118.5,57.45,1.754,0,10.97,-0.0007211166,-0.0007875453,2.5E-07
"2018-02-23 21:55:00",35532,"CKVY",12.81,-1.359,-0.728,0.372,-1.484,85.3,85.3,77.68,0.121,-4.917,-4.589,-5.373,1.618,1.449,95.1,18.63,3.507,0,10.97,-0.0007211166,-0.0007875453,2.5E-07
"2018-02-23 22:00:00",35533,"CKVY",12.81,-0.116,-0.389,0.131,-1.421,87.2,87.9,85.3,0.131,-3.28,-2.665,-4.77,1.964,1.824,93,16,3.726,0,10.96,-0.0009016131,-0.001100576,2.5E-07
"2018-02-23 22:05:00",35534,"CKVY",12.8,0.01,-0.65,0.01,-1.23,88.1,88.1,85.9,0.134,-3.629,-2.684,-4.395,2.362,2.227,109.7,23.02,3.069,0,10.96,-0.0009016131,-0.001100576,2.5E-07
"2018-02-23 22:10:00",35535,"CKVY",12.81,-0.545,0.007,0.506,-0.607,84.9,88.4,84.9,0.125,-2.956,-2.145,-4.058,1.84,2.153,50.67,13.02,1.754,0,10.96,-0.0009016131,-0.001100576,2.5E-07
"2018-02-23 22:15:00",35536,"CKVY",12.8,0.506,-0.231,0.507,-0.855,86.4,86.4,84.7,0.134,-3.57,-2.601,-4.318,1.583,1.747,30.19,13.06,3.726,0,10.96,-0.000806112,-0.0009552,2.5E-07
"2018-02-23 22:20:00",35537,"CKVY",12.8,-2.403,-0.528,0.692,-2.403,82.1,86.5,82.1,0.111,-4.068,-2.41,-6.521,1.336,1.393,278.5,59.29,2.411,0,10.95,-0.000806112,-0.0009552,2.5E-07
"2018-02-23 22:25:00",35538,"CKVY",12.79,-4.199,-3.737,-2.403,-5.004,84.7,84.7,82.1,0.105,-7.602,-6.504,-8.99,1.575,1.444,232.9,30.45,3.288,0,10.95,-0.000806112,-0.0009552,2.5E-07
"2018-02-23 22:30:00",35539,"CKVY",12.79,-4.818,-4.592,-4.075,-5.189,86.1,86.1,84.7,0.104,-7.842,-7.335,-8.43,1.746,1.51,220.8,10.7,4.603,0,10.95,-0.0008702429,-0.00108751,2.5E-07
"2018-02-23 22:35:00",35540,"CKVY",12.79,-4.694,-4.81,-4.322,-5.189,86.5,87.1,86,0.105,-7.798,-7.194,-8.22,2.105,2.082,210.7,7.421,4.384,0,10.95,-0.0008702429,-0.00108751,2.5E-07
"2018-02-23 22:40:00",35541,"CKVY",12.78,-4.942,-4.772,-4.446,-5.065,85.6,86.6,85.5,0.103,-7.848,-7.438,-8.28,1.747,1.957,255.2,24.72,1.315,0,10.95,-0.0008702429,-0.00108751,2.5E-07
"2018-02-23 22:45:00",35542,"CKVY",12.78,-5.623,-5.239,-4.694,-5.685,84.7,85.8,84.7,0.098,-8.54,-7.895,-9.12,1.235,1.539,214.5,45.29,2.85,0,10.94,-0.0006985533,-0.0008369857,2.5E-07
"2018-02-23 22:50:00",35543,"CKVY",12.78,-5.622,-5.678,-5.064,-6.366,85.4,86,84.2,0.099,-8.98,-8.19,-9.89,1.625,1.293,176.5,11.21,4.603,0,10.94,-0.0006985533,-0.0008369857,2.5E-07
"2018-02-23 22:55:00",35544,"CKVY",12.76,-7.105,-7.22,-5.622,-8.47,86.1,86.1,83.9,0.093,-10.55,-8.89,-12.03,2.36,2.05,124.7,11.57,4.822,0,10.94,-0.0006985533,-0.0008369857,2.5E-07
"2018-02-23 23:00:00",35545,"CKVY",12.77,-8.34,-7.35,-7.043,-8.34,85.1,86.3,85.1,0.086,-10.43,-10.08,-11.62,2.771,2.587,54.97,38.66,3.507,0,10.94,-0.0006049748,-0.0007133427,2.5E-07
"2018-02-23 23:05:00",35546,"CKVY",12.76,-8.28,-8.17,-7.847,-8.53,84.4,85.1,84.3,0.086,-11.51,-11.14,-11.87,2.09,2.507,336.5,51.61,2.63,0,10.94,-0.0006049748,-0.0007133427,2.5E-07
"2018-02-23 23:10:00",35547,"CKVY",12.75,-7.782,-7.985,-7.659,-8.47,84,84.9,84,0.088,-11.43,-11,-11.97,1.22,1.568,170,21.42,1.315,0,10.94,-0.0006049748,-0.0007133427,2.5E-07
"2018-02-23 23:15:00",35548,"CKVY",12.76,-6.975,-7.611,-6.851,-7.967,85.3,85.3,83.6,0.093,-11.11,-10.13,-11.6,0.8,1.054,257.9,33.13,1.754,0,10.94,-0.000626003,-0.0007556554,2.5E-07
"2018-02-23 23:20:00",35549,"CKVY",12.77,-8.28,-7.569,-6.851,-8.52,82.5,85.3,82.3,0.084,-11.14,-10.11,-12.48,0.49,0.535,281.2,8.82,2.192,0,10.94,-0.000626003,-0.0007556554,2.5E-07
"2018-02-23 23:25:00",35550,"CKVY",12.77,-7.656,-8.65,-7.656,-9.2,85.2,85.2,82.3,0.089,-12.33,-10.94,-12.9,1.165,0.821,249.1,10.87,3.069,0,10.94,-0.000626003,-0.0007556554,2.5E-07
"2018-02-23 23:30:00",35551,"CKVY",12.75,-5.797,-6.49,-5.611,-7.78,85.9,86.4,85.2,0.099,-9.62,-8.74,-11.06,1.718,1.368,259.3,13.5,3.726,0,10.93,-0.000896813,-0.001198935,2.5E-07
"2018-02-23 23:35:00",35552,"CKVY",12.75,-8.15,-7.046,-5.673,-8.15,81.6,85.9,81.5,0.084,-10.73,-8.8,-12.3,2.031,1.943,258,26.58,2.411,0,10.94,-0.000896813,-0.001198935,2.5E-07
"2018-02-23 23:40:00",35553,"CKVY",12.76,-8.27,-8.55,-8.15,-8.89,82.8,82.8,81,0.084,-12.65,-11.98,-13.13,1.901,1.931,172.5,10.04,3.726,0,10.94,-0.000896813,-0.001198935,2.5E-07
"2018-02-23 23:45:00",35554,"CKVY",12.75,-10.99,-9.02,-8.15,-10.99,82.9,83.9,82.8,0.074,-12.72,-11.93,-14.74,2.302,2.129,149.3,5.568,5.042,0,10.94,-0.0005214353,-0.0006052314,2.5E-07
"2018-02-23 23:50:00",35555,"CKVY",12.75,-12.36,-12.51,-10.99,-13.1,82,82.9,80.9,0.068,-16.57,-14.76,-17.27,2.23,2.265,166.2,11.12,2.411,0,10.94,-0.0005214353,-0.0006052314,2.5E-07
"2018-02-23 23:55:00",35556,"CKVY",12.74,-12.48,-12.19,-11.8,-12.54,82.5,83.6,82,0.068,-15.9,-15.41,-16.45,2.378,2.342,163.3,10.66,3.726,0,10.94,-0.0005214353,-0.0006052314,2.5E-07
"2018-02-24 00:00:00",35557,"CKVY",12.74,-11.3,-12.46,-11.24,-13.66,83.1,83.4,81.2,0.073,-16.35,-14.87,-17.76,1.516,1.987,98.5,32.97,2.63,0,10.93,-0.0003803478,-0.0004281535,2.5E-07
"2018-02-24 00:05:00",35558,"CKVY",12.72,-12.48,-11.53,-11.05,-12.48,81.2,83.2,81.2,0.067,-15.38,-14.85,-16.61,1.755,1.668,112.1,18.16,3.726,0,10.93,-0.0003803478,-0.0004281535,2.5E-07
"2018-02-24 00:10:00",35559,"CKVY",12.73,-11.55,-12.23,-11.55,-12.6,82.1,82.1,80.8,0.071,-16.33,-15.49,-16.83,1.887,1.775,72.51,64.34,4.165,0,10.93,-0.0003803478,-0.0004281535,2.5E-07
"2018-02-24 00:15:00",35560,"CKVY",12.72,-9.38,-9.73,-8.82,-11.55,83.2,83.9,82.1,0.08,-13.42,-12.39,-15.49,2.499,2.099,151.5,55.32,4.822,0,10.93,-0.0004800091,-0.0005640982,2.5E-07
"2018-02-24 00:20:00",35561,"CKVY",12.72,-12.11,-11.61,-9.38,-12.66,80.3,83.2,79.89,0.068,-15.88,-13.1,-17.12,2.519,2.502,137.5,41.39,3.507,0,10.93,-0.0004800091,-0.0005640982,2.5E-07
"2018-02-24 00:25:00",35562,"CKVY",12.71,-11.74,-11.69,-11.3,-12.11,80.6,80.9,80.2,0.069,-15.98,-15.55,-16.48,2.009,2.292,124.8,24.54,1.973,0,10.94,-0.0004800091,-0.0005640982,2.5E-07
"2018-02-24 00:30:00",35563,"CKVY",12.71,-11.61,-11.62,-11.3,-12.04,80.7,80.9,80.2,0.07,-15.91,-15.57,-16.42,1.636,1.847,169.9,42.78,4.384,0,10.94,-0.0003693135,-0.0004105672,2.5E-07
"2018-02-24 00:35:00",35564,"CKVY",12.72,-11.61,-11.52,-11.3,-11.79,80.1,81.1,80.1,0.069,-15.79,-15.54,-16.14,1.351,1.52,192,20.56,3.288,0,10.94,-0.0003693135,-0.0004105672,2.5E-07
"2018-02-24 00:40:00",35565,"CKVY",12.72,-11.11,-11.48,-11.11,-11.73,81,81,79.87,0.072,-15.88,-15.32,-16.2,1.461,1.381,156.3,7.368,2.411,0,10.94,-0.0003693135,-0.0004105672,2.5E-07
"2018-02-24 00:45:00",35566,"CKVY",12.72,-11.05,-11.08,-10.92,-11.23,80.4,81.1,80.4,0.071,-15.36,-15.2,-15.57,1.505,1.564,169.5,3.711,2.411,0,10.94,-0.0005429924,-0.000662594,2.5E-07
"2018-02-24 00:50:00",35567,"CKVY",12.71,-10.74,-10.79,-10.49,-11.11,81,81,80.3,0.073,-15.08,-14.76,-15.48,1.746,1.495,121.5,44.16,3.946,0,10.94,-0.0005429924,-0.000662594,2.5E-07
"2018-02-24 00:55:00",35568,"CKVY",12.7,-10.98,-10.93,-10.73,-11.23,80.9,81.2,80.7,0.072,-15.16,-14.93,-15.51,2.038,1.936,59.55,6.714,3.069,0,10.94,-0.0005429924,-0.000662594,2.5E-07
"2018-02-24 01:00:00",35569,"CKVY",12.71,-9.99,-10.88,-9.99,-11.35,81.2,81.2,80.5,0.076,-15.14,-14.17,-15.66,1.989,2.038,67.62,12.62,2.85,0,10.94,-0.0004727893,-0.0005534887,2.5E-07
"2018-02-24 01:05:00",35570,"CKVY",12.71,-9.74,-9.36,-8.5,-10.11,80.8,82.1,80.7,0.077,-13.51,-12.52,-14.42,2.136,2.085,58.92,26.68,3.946,0,10.95,-0.0004727893,-0.0005534887,2.5E-07
"2018-02-24 01:10:00",35571,"CKVY",12.7,-10.11,-9.55,-9.12,-10.24,80.1,80.9,80.1,0.075,-13.87,-13.4,-14.69,1.79,1.967,63.85,20.18,2.411,0,10.95,-0.0004727893,-0.0005534887,2.5E-07
"2018-02-24 01:15:00",35572,"CKVY",12.7,-10.55,-10.47,-9.8,-11.04,79.75,80.3,79.54,0.073,-14.95,-14.23,-15.59,1.64,1.702,26.98,6.346,1.973,0,10.95,-0.0004723562,-0.0005465816,2.5E-07
"2018-02-24 01:20:00",35573,"CKVY",12.68,-12.84,-11.24,-9.99,-13.28,79.23,80.2,78.54,0.064,-15.83,-14.43,-18.03,1.748,1.59,264,46.12,4.603,0,10.95,-0.0004723562,-0.0005465816,2.5E-07
"2018-02-24 01:25:00",35574,"CKVY",12.69,-13.83,-12.3,-11.85,-13.83,79.37,80.8,79.23,0.061,-16.66,-16.11,-18.39,2.738,2.216,279.5,11.6,5.261,0,10.95,-0.0004723562,-0.0005465816,2.5E-07
"2018-02-24 01:30:00",35575,"CKVY",12.68,-13.46,-14.47,-13.46,-15.45,80.4,80.4,78.37,0.063,-19.05,-17.77,-20.19,3.884,3.259,296.7,5.697,5.48,0,10.95,-0.0003112384,-0.0003360328,2.5E-07
"2018-02-24 01:35:00",35576,"CKVY",12.68,-13.52,-13.78,-13.34,-14.39,79.58,80.6,79.48,0.062,-18.17,-17.62,-18.86,4.294,4.319,315.5,14.38,5.48,0,10.95,-0.0003112384,-0.0003360328,2.5E-07
"2018-02-24 01:40:00",35577,"CKVY",12.68,-12.03,-12.93,-11.91,-13.83,79.58,79.68,79.23,0.067,-17.48,-16.45,-18.4,3.309,3.912,314.4,12.81,2.85,0,10.95,-0.0003112384,-0.0003360328,2.5E-07
"2018-02-24 01:45:00",35578,"CKVY",12.68,-12.47,-12.26,-11.85,-12.53,78.9,79.55,78.86,0.065,-16.91,-16.46,-17.22,2.125,2.672,82,77.86,3.069,0,10.95,-0.0001192361,-9.26929E-05,2.5E-07
"2018-02-24 01:50:00",35579,"CKVY",12.68,-14.14,-13.97,-12.4,-14.64,78.35,78.97,77.59,0.06,-18.83,-17.12,-19.58,1.92,1.961,188.3,11.47,4.384,0,10.95,-0.0001192361,-9.26929E-05,2.5E-07
"2018-02-24 01:55:00",35580,"CKVY",12.68,-11.96,-13.1,-11.84,-14.2,79.91,80.1,78.28,0.068,-17.69,-16.27,-19,2.462,2.15,211.6,18.76,4.165,0,10.95,-0.0001192361,-9.26929E-05,2.5E-07
"2018-02-24 02:00:00",35581,"CKVY",12.67,-13.83,-13.58,-11.9,-14.2,78.36,79.94,78.25,0.061,-18.3,-16.38,-19.01,2.596,2.66,206.3,32.29,4.165,0,10.95,-0.000302819,-0.0003283326,2.5E-07
"2018-02-24 02:05:00",35582,"CKVY",12.67,-15.93,-15.2,-13.83,-16.43,77.67,78.36,76.98,0.054,-20.16,-18.64,-21.49,2.187,2.28,222,6.084,3.726,0,10.95,-0.000302819,-0.0003283326,2.5E-07
"2018-02-24 02:10:00",35583,"CKVY",12.65,-15.31,-15.51,-15.19,-16.12,77.91,78.29,77.67,0.056,-20.34,-20.08,-21.03,1.809,2.057,208.3,13.44,4.384,0,10.95,-0.000302819,-0.0003283326,2.5E-07
"2018-02-24 02:15:00",35584,"CKVY",12.67,-15.69,-15.85,-15.25,-16.31,77.81,77.91,77.29,0.055,-20.81,-20.13,-21.3,1.723,1.629,32.69,54.83,2.85,0,10.95,-0.0003099307,-0.0003463227,2.5E-07
"2018-02-24 02:20:00",35585,"CKVY",12.66,-13.76,-14.5,-13.7,-15.81,79.15,79.19,77.84,0.061,-19.21,-18.3,-20.68,1.725,1.794,359.4,9.45,3.069,0,10.95,-0.0003099307,-0.0003463227,2.5E-07
"2018-02-24 02:25:00",35586,"CKVY",12.67,-11.22,-12.5,-11.22,-13.82,80.2,80.2,79.08,0.071,-17.02,-15.62,-18.43,1.592,1.569,329.1,23.56,2.192,0,10.95,-0.0003099307,-0.0003463227,2.5E-07
"2018-02-24 02:30:00",35587,"CKVY",12.65,-10.6,-10.58,-10.1,-11.22,79.6,80.4,79.57,0.072,-15.03,-14.54,-15.65,1.242,1.506,359.8,28.89,1.315,0,10.96,-0.0004666645,-0.000556389,2.5E-07
"2018-02-24 02:35:00",35588,"CKVY",12.65,-9.48,-9.82,-9.36,-10.6,80,80.2,79.63,0.077,-14.31,-13.84,-15.15,0.716,0.997,111.4,21.99,1.096,0,10.96,-0.0004666645,-0.000556389,2.5E-07
"2018-02-24 02:40:00",35589,"CKVY",12.65,-9.73,-9.6,-9.42,-9.79,79.81,80,79.63,0.076,-14.14,-13.91,-14.36,0.556,0.565,205.1,42.84,2.192,0,10.97,-0.0004666645,-0.000556389,2.5E-07
"2018-02-24 02:45:00",35590,"CKVY",12.64,-10.41,-10.06,-9.73,-10.41,79.19,79.81,79.15,0.073,-14.66,-14.27,-15.09,0.676,0.622,221.8,27.37,1.534,0,10.97,-0.0008464598,-0.001156285,2.5E-07
"2018-02-24 02:50:00",35591,"CKVY",12.64,-11.28,-10.98,-10.35,-11.28,79.36,79.36,78.84,0.07,-15.68,-15.02,-15.97,1.026,0.797,142.7,11.76,2.411,0,10.97,-0.0008464598,-0.001156285,2.5E-07
"2018-02-24 02:55:00",35592,"CKVY",12.64,-10.97,-11.19,-10.85,-11.53,79.53,79.6,79.05,0.071,-15.81,-15.43,-16.22,1.481,1.237,156.2,10.67,4.603,0,10.98,-0.0008464598,-0.001156285,2.5E-07
"2018-02-24 03:00:00",35593,"CKVY",12.64,-12.34,-10.96,-10.41,-12.4,78.33,79.7,78.33,0.065,-15.6,-14.97,-17.24,2.211,1.853,216.8,18.26,4.165,0,10.98,-0.0005943291,-0.0007422312,2.5E-07
"2018-02-24 03:05:00",35594,"CKVY",12.63,-13.02,-13.05,-12.34,-13.39,78.53,78.57,77.91,0.063,-17.92,-17.18,-18.28,2.481,2.378,216.9,19.12,3.069,0,10.98,-0.0005943291,-0.0007422312,2.5E-07
"2018-02-24 03:10:00",35595,"CKVY",12.63,-12.34,-12.65,-12.34,-12.96,78.64,78.67,78.46,0.066,-17.42,-17.1,-17.75,1.974,2.317,206.1,13.75,1.973,0,10.99,-0.0005943291,-0.0007422312,2.5E-07
"2018-02-24 03:15:00",35596,"CKVY",12.63,-11.22,-11.77,-11.16,-12.4,79.05,79.12,78.53,0.07,-16.5,-15.83,-17.18,1.418,1.689,187,25.29,3.069,0,10.99,-0.0003426422,-0.0003786835,2.5E-07
"2018-02-24 03:20:00",35597,"CKVY",12.63,-10.85,-10.91,-10.72,-11.28,79.01,79.26,78.95,0.071,-15.59,-15.38,-15.97,1.161,1.285,112.5,18.34,3.288,0,10.99,-0.0003426422,-0.0003786835,2.5E-07
"2018-02-24 03:25:00",35598,"CKVY",12.63,-11.9,-11.63,-10.91,-11.96,78.6,79.08,78.53,0.067,-16.4,-15.6,-16.73,1.91,1.545,102.7,6.473,3.946,0,10.99,-0.0003426422,-0.0003786835,2.5E-07
"2018-02-24 03:30:00",35599,"CKVY",12.63,-11.9,-11.94,-11.78,-12.21,78.7,78.77,78.53,0.067,-16.71,-16.54,-17,2.491,2.231,120,4.411,3.946,0,10.99,-0.0004679274,-0.0005523378,2.5E-07
"2018-02-24 03:35:00",35600,"CKVY",12.62,-12.4,-12.11,-11.84,-12.4,78.29,78.74,78.22,0.065,-16.92,-16.6,-17.27,2.468,2.455,145.8,12.38,2.63,0,10.99,-0.0004679274,-0.0005523378,2.5E-07
"2018-02-24 03:40:00",35601,"CKVY",12.63,-12.27,-12.31,-12.21,-12.46,78.22,78.36,78.15,0.065,-17.17,-17.05,-17.34,1.737,2.102,145.3,10.85,2.192,0,10.99,-0.0004679274,-0.0005523378,2.5E-07
"2018-02-24 03:45:00",35602,"CKVY",12.62,-11.59,-12.01,-11.53,-12.4,78.64,78.77,78.15,0.068,-16.83,-16.28,-17.27,1.079,1.362,104.7,41.78,1.534,0,10.99,-0.0003801615,-0.0004295465,2.5E-07
"2018-02-24 03:50:00",35603,"CKVY",12.62,-10.72,-11,-10.72,-11.59,78.98,79.12,78.67,0.071,-15.71,-15.42,-16.34,0.713,0.972,149.2,16.21,1.754,0,10.99,-0.0003801615,-0.0004295465,2.5E-07
"2018-02-24 03:55:00",35604,"CKVY",12.61,-10.41,-10.57,-10.41,-10.79,79.08,79.12,78.91,0.073,-15.28,-15.11,-15.51,0.571,0.586,134.6,26.49,1.754,0,10.99,-0.0003801615,-0.0004295465,2.5E-07
"2018-02-24 04:00:00",35605,"CKVY",12.59,-9.98,-10.36,-9.98,-10.6,79.29,79.36,78.95,0.074,-15.06,-14.63,-15.32,0.604,0.553,114.3,2.369,2.192,0,11,-0.0008209634,-0.001124779,2.5E-07
"2018-02-24 04:05:00",35606,"CKVY",12.6,-10.35,-10.25,-10.04,-10.48,79.22,79.36,79.08,0.073,-14.93,-14.71,-15.15,1.354,0.95,99.8,7.777,3.288,0,11,-0.0008209634,-0.001124779,2.5E-07
"2018-02-24 04:10:00",35607,"CKVY",12.58,-9.98,-10.11,-9.86,-10.41,79.39,79.46,79.08,0.074,-14.77,-14.48,-15.09,1.9,1.68,103.3,7.128,2.85,0,11,-0.0008209634,-0.001124779,2.5E-07
"2018-02-24 04:15:00",35608,"CKVY",12.6,-9.86,-9.89,-9.73,-10.1,79.53,79.53,79.26,0.075,-14.52,-14.35,-14.74,2.456,2.149,121.9,9.91,3.726,0,11,-0.0005332787,-0.0006399137,2.5E-07
"2018-02-24 04:20:00",35609,"CKVY",12.6,-9.48,-9.65,-9.48,-9.92,79.5,79.63,79.43,0.076,-14.27,-14.09,-14.54,2.251,2.385,124.1,7.552,2.85,0,11,-0.0005332787,-0.0006399137,2.5E-07
"2018-02-24 04:25:00",35610,"CKVY",12.6,-9.05,-9.37,-8.99,-9.67,79.63,79.67,79.39,0.078,-13.99,-13.58,-14.3,1.861,1.955,140.1,9.25,3.069,0,11.01,-0.0005332787,-0.0006399137,2.5E-07
"2018-02-24 04:30:00",35611,"CKVY",12.6,-8.61,-8.76,-8.55,-9.11,79.88,79.94,79.63,0.08,-13.31,-13.12,-13.68,2.209,2.113,150.1,8.65,4.603,0,11.01,-0.0004134219,-0.0004612507,2.5E-07
"2018-02-24 04:35:00",35612,"CKVY",12.6,-7.25,-7.978,-7.25,-8.74,80.6,80.6,79.84,0.086,-12.46,-11.64,-13.27,2.311,2.197,137.7,12.23,3.507,0,11.01,-0.0004134219,-0.0004612507,2.5E-07
"2018-02-24 04:40:00",35613,"CKVY",12.6,-6.878,-7.119,-6.878,-7.312,80.5,80.6,80.4,0.088,-11.54,-11.3,-11.73,2.789,2.633,148.8,8.45,2.85,0,11.01,-0.0004134219,-0.0004612507,2.5E-07
"2018-02-24 04:45:00",35614,"CKVY",12.59,-6.754,-6.835,-6.692,-7.064,80.4,80.6,80.4,0.088,-11.26,-11.12,-11.5,2.268,2.5,149.7,4.923,3.288,0,11.02,-0.0003986593,-0.0004313391,2.5E-07
"2018-02-24 04:50:00",35615,"CKVY",12.59,-6.382,-6.644,-6.258,-7.002,80.8,80.8,80.4,0.09,-11.06,-10.63,-11.43,2.246,2.325,173.4,7.991,3.288,0,11.02,-0.0003986593,-0.0004313391,2.5E-07
"2018-02-24 04:55:00",35616,"CKVY",12.59,-6.258,-6.112,-5.824,-6.382,80.6,81,80.6,0.091,-10.48,-10.15,-10.76,1.946,2.076,242.8,28.34,2.411,0,11.02,-0.0003986593,-0.0004313391,2.5E-07
"2018-02-24 05:00:00",35617,"CKVY",12.59,-6.816,-6.635,-6.258,-6.94,80.4,80.6,80.3,0.088,-11.08,-10.68,-11.4,2.031,2.018,242.8,13.39,3.507,0,11.02,-0.0004923894,-0.0005560007,2.5E-07
"2018-02-24 05:05:00",35618,"CKVY",12.58,-6.134,-6.668,-6.134,-6.878,80.9,81,80.4,0.092,-11.08,-10.46,-11.34,1.8,1.84,259.7,40.68,4.603,0,11.03,-0.0004923894,-0.0005560007,2.5E-07
"2018-02-24 05:10:00",35619,"CKVY",12.58,-6.134,-6.055,-5.886,-6.32,80.7,81.1,80.6,0.091,-10.41,-10.19,-10.73,1.792,1.813,270,41.62,3.726,0,11.03,-0.0004923894,-0.0005560007,2.5E-07
"2018-02-24 05:15:00",35620,"CKVY",12.58,-5.824,-6.004,-5.762,-6.382,80.9,80.9,80.6,0.093,-10.36,-10.11,-10.75,1.301,1.526,288.8,13.5,1.973,0,11.03,-0.0006158054,-0.000733048,2.5E-07
"2018-02-24 05:20:00",35621,"CKVY",12.58,-5.513,-5.752,-5.513,-5.948,81,81.1,80.8,0.094,-10.09,-9.82,-10.29,1.31,1.336,251.3,25.51,2.63,0,11.03,-0.0006158054,-0.000733048,2.5E-07
"2018-02-24 05:25:00",35622,"CKVY",12.58,-5.204,-5.351,-5.142,-5.575,81.2,81.3,81,0.096,-9.65,-9.42,-9.89,1.327,1.361,225.2,35.73,2.63,0,11.03,-0.0006158054,-0.000733048,2.5E-07
"2018-02-24 05:30:00",35623,"CKVY",12.58,-4.894,-5.133,-4.894,-5.329,81.3,81.3,81.1,0.098,-9.42,-9.17,-9.62,1.305,1.298,274.6,10.31,2.85,0,11.03,-0.0007802024,-0.0009791356,2.5E-07
"2018-02-24 05:35:00",35624,"CKVY",12.58,-4.646,-4.8,-4.584,-5.142,81.5,81.5,81.2,0.099,-9.06,-8.84,-9.4,1.488,1.428,329.2,43.43,4.384,0,11.03,-0.0007802024,-0.0009791356,2.5E-07
"2018-02-24 05:40:00",35625,"CKVY",12.56,-3.654,-4.209,-3.654,-4.708,82,82,81.4,0.105,-8.4,-7.77,-8.95,1.652,1.505,27.6,37.61,3.288,0,11.03,-0.0007802024,-0.0009791356,2.5E-07
"2018-02-24 05:45:00",35626,"CKVY",12.58,-3.282,-3.455,-3.282,-3.716,82.1,82.1,81.9,0.107,-7.557,-7.371,-7.848,1.463,1.591,88.3,27.4,1.754,0,11.04,-0.0007672487,-0.000944005,2.5E-07
"2018-02-24 05:50:00",35627,"CKVY",12.57,-3.159,-3.226,-3.097,-3.407,82.1,82.1,82,0.107,-7.327,-7.199,-7.52,1.22,1.285,154.1,21.04,2.192,0,11.04,-0.0007672487,-0.000944005,2.5E-07
"2018-02-24 05:55:00",35628,"CKVY",12.56,-3.16,-3.148,-3.034,-3.283,82.1,82.1,82,0.107,-7.252,-7.129,-7.398,1.574,1.352,186.7,7.964,4.822,0,11.04,-0.0007672487,-0.000944005,2.5E-07
"2018-02-24 06:00:00",35629,"CKVY",12.57,-3.038,-3.185,-2.976,-3.347,82.2,82.3,82,0.108,-7.292,-7.057,-7.48,2.547,2.035,184.3,10.36,4.165,0,11.04,-0.0007891119,-0.0009672855,2.5E-07
"2018-02-24 06:05:00",35630,"CKVY",12.56,-2.481,-2.774,-2.419,-3.224,82.6,82.7,82.1,0.111,-6.806,-6.399,-7.309,3.103,2.858,202.4,8.98,4.165,0,11.04,-0.0007891119,-0.0009672855,2.5E-07
"2018-02-24 06:10:00",35631,"CKVY",12.56,-2.051,-2.306,-2.051,-2.545,82.8,82.8,82.5,0.114,-6.289,-5.998,-6.55,3.152,3.192,188.5,12.02,3.946,0,11.04,-0.0007891119,-0.0009672855,2.5E-07
"2018-02-24 06:15:00",35632,"CKVY",12.54,-1.743,-1.76,-1.494,-2.114,82.9,83.2,82.8,0.116,-5.663,-5.366,-6.059,3.238,3.178,173.1,6.816,4.165,0,11.05,-0.0004061754,-0.0004184683,2.5E-07
"2018-02-24 06:20:00",35633,"CKVY",12.56,-0.999,-1.275,-0.937,-1.867,83.4,83.5,82.9,0.121,-5.113,-4.742,-5.783,3.288,3.258,180,6.432,3.946,0,11.05,-0.0004061754,-0.0004184683,2.5E-07
"2018-02-24 06:25:00",35634,"CKVY",12.56,-1.371,-1.064,-0.875,-1.371,82.9,83.5,82.9,0.118,-4.906,-4.69,-5.297,3.11,3.161,126,27.29,3.946,0,11.05,-0.0004061754,-0.0004184683,2.5E-07
"2018-02-24 06:30:00",35635,"CKVY",12.56,-1.991,-1.731,-1.309,-1.991,82.7,82.9,82.6,0.114,-5.698,-5.245,-5.974,3.083,3.126,94.9,7.292,4.165,0,11.05,-0.0004122046,-0.0004222776,2.5E-07
"2018-02-24 06:35:00",35636,"CKVY",12.56,-1.867,-1.928,-1.805,-2.115,82.8,82.8,82.6,0.115,-5.9,-5.757,-6.096,3.188,3.144,104.6,11.03,4.822,0,11.05,-0.0004122046,-0.0004222776,2.5E-07
"2018-02-24 06:40:00",35637,"CKVY",12.56,-1.495,-1.683,-1.371,-1.929,83.1,83.2,82.7,0.117,-5.601,-5.254,-5.888,3.597,3.375,146.6,4.817,5.261,0,11.05,-0.0004122046,-0.0004222776,2.5E-07
"2018-02-24 06:45:00",35638,"CKVY",12.56,-1.185,-1.22,-1.061,-1.495,83.2,83.4,83.1,0.119,-5.071,-4.89,-5.376,3.771,3.699,136.3,3.368,4.822,0,11.05,-0.0003588689,-0.0003554101,2.5E-07
"2018-02-24 06:50:00",35639,"CKVY",12.55,-0.937,-1.098,-0.937,-1.309,83.5,83.5,83.2,0.121,-4.94,-4.734,-5.185,3.303,3.592,150.5,13.53,3.726,0.005342674,11.05,-0.0003588689,-0.0003554101,2.5E-07
"2018-02-24 06:55:00",35640,"CKVY",12.55,-0.379,-0.702,-0.379,-0.999,83.8,83.9,83.4,0.125,-4.469,-4.091,-4.795,2.414,2.99,186.9,13.89,2.411,0.07666352,11.05,-0.0003588689,-0.0003554101,2.5E-07
"2018-02-24 07:00:00",35641,"CKVY",12.55,-0.255,-0.185,-0.069,-0.441,83.9,84.1,83.8,0.126,-3.889,-3.744,-4.161,1.394,1.822,238.5,24.59,1.973,0.2455019,11.05,-0.0005190494,-0.0005595441,0.0007312014
"2018-02-24 07:05:00",35642,"CKVY",12.54,-0.255,-0.113,-0.007,-0.255,83.8,84,83.8,0.125,-3.831,-3.7,-3.995,1.336,1.29,259.5,11.87,3.069,0.5825351,11.06,-0.0005190494,-0.0005595441,0.0007312014
"2018-02-24 07:10:00",35643,"CKVY",12.54,-0.193,-0.216,-0.069,-0.379,83.9,83.9,83.7,0.126,-3.952,-3.778,-4.117,1.571,1.465,243.5,5.453,3.288,1.122828,11.06,-0.0005190494,-0.0005595441,0.0007312014
"2018-02-24 07:15:00",35644,"CKVY",12.54,0.054,-0.047,0.116,-0.255,84,84,83.8,0.128,-3.748,-3.571,-3.944,1.585,1.609,249.7,4.892,1.754,2.041708,11.06,-0.0009206409,-0.001149999,0.006039442
"2018-02-24 07:20:00",35645,"CKVY",12.54,0.425,0.204,0.488,-0.07,84.2,84.3,83.9,0.13,-3.462,-3.164,-3.754,1.195,1.448,234,31.22,1.534,3.848644,11.06,-0.0009206409,-0.001149999,0.006039442
"2018-02-24 07:25:00",35646,"CKVY",12.53,0.549,0.324,0.611,0.052,84.3,84.3,83.9,0.131,-3.342,-3.035,-3.627,0.909,1.017,2.936,26.91,2.411,6.09725,11.06,-0.0009206409,-0.001149999,0.006039442
"2018-02-24 07:30:00",35647,"CKVY",12.55,0.608,0.612,0.795,0.424,84.2,84.4,84.2,0.131,-3.016,-2.812,-3.209,0.732,0.858,44.43,43.52,1.096,9.222903,11.06,-0.001110948,-0.0009746918,0.01656801
"2018-02-24 07:35:00",35648,"CKVY",12.55,0.979,0.818,1.041,0.607,84.5,84.5,84.2,0.134,-2.792,-2.537,-3.014,0.483,0.565,355,0.112,0,13.03786,11.06,-0.001110948,-0.0009746918,0.01656801
"2018-02-24 07:40:00",35649,"CKVY",12.55,1.165,1.139,1.289,0.917,84.5,84.6,84.4,0.135,-2.448,-2.285,-2.659,0.277,0.288,14.11,16.5,1.096,18.09764,11.06,-0.001110948,-0.0009746918,0.01656801
"2018-02-24 07:45:00",35650,"CKVY",12.55,1.474,1.397,1.598,1.103,84.7,84.7,84.4,0.138,-2.17,-1.955,-2.493,0.561,0.355,24.61,11.27,2.411,24.28179,11.06,-0.0007480194,-0.0007169936,0.0393931
"2018-02-24 07:50:00",35651,"CKVY",12.56,1.907,1.686,1.969,1.412,84.9,84.9,84.6,0.141,-1.849,-1.522,-2.155,0.93,0.815,35.85,3.343,2.192,30.34821,11.06,-0.0007480194,-0.0007169936,0.0393931
"2018-02-24 07:55:00",35652,"CKVY",12.58,2.465,2.159,2.465,1.907,85.2,85.2,84.9,0.145,-1.312,-0.967,-1.6,0.782,0.893,42.32,1.597,0.438,37.3147,11.07,-0.0007480194,-0.0007169936,0.0393931
"2018-02-24 08:00:00",35653,"CKVY",12.59,2.833,2.597,2.833,2.34,85.2,85.3,85.1,0.147,-0.846,-0.589,-1.116,0.393,0.636,50.64,36.33,0.877,45.15887,11.07,0.0006705949,0.0008657805,0.07613033
"2018-02-24 08:05:00",35654,"CKVY",12.59,2.274,2.546,2.833,2.212,84.6,85.3,84.6,0.143,-0.963,-0.598,-1.364,0.424,0.328,151.6,12.07,1.754,54.23083,11.07,0.0006705949,0.0008657805,0.07613033
"2018-02-24 08:10:00",35655,"CKVY",12.58,2.335,2.363,2.459,2.15,84.7,84.8,84.6,0.143,-1.18,-1.078,-1.408,0.795,0.593,139.9,3.041,1.534,63.69333,11.07,0.0006705949,0.0008657805,0.07613033
"2018-02-24 08:15:00",35656,"CKVY",12.61,2.273,2.256,2.397,2.149,84.6,84.7,84.5,0.143,-1.319,-1.156,-1.443,1.181,1.011,124,6.582,1.534,71.87878,11.07,0.002017735,0.002278167,0.1179276
"2018-02-24 08:20:00",35657,"CKVY",12.62,2.707,2.438,2.707,2.211,84.9,85,84.6,0.146,-1.103,-0.8,-1.374,1.265,1.239,156.5,9.64,1.973,81.12417,11.07,0.002017735,0.002278167,0.1179276
"2018-02-24 08:25:00",35658,"CKVY",12.63,3.141,2.854,3.141,2.521,85.2,85.3,84.8,0.15,-0.623,-0.288,-0.992,1.13,1.215,184.5,3.472,1.096,87.37778,11.07,0.002017735,0.002278167,0.1179276
"2018-02-24 08:30:00",35659,"CKVY",12.65,3.079,3.113,3.264,2.955,85,85.2,84.8,0.149,-0.373,-0.2,-0.557,1.191,1.108,215.6,12.92,2.192,93.88683,11.08,0.003378304,0.003823465,0.1612745
"2018-02-24 08:35:00",35660,"CKVY",12.68,3.017,3.107,3.264,2.893,84.7,85.1,84.7,0.148,-0.402,-0.243,-0.617,1.31,1.204,224.1,5.991,3.069,100.5929,11.08,0.003378304,0.003823465,0.1612745
"2018-02-24 08:40:00",35661,"CKVY",12.72,2.955,2.932,3.141,2.769,84.6,84.8,84.4,0.147,-0.665,-0.408,-0.851,2.083,1.696,226,4.312,3.946,114.406,11.08,0.003378304,0.003823465,0.1612745
"2018-02-24 08:45:00",35662,"CKVY",12.77,3.388,3.193,3.512,2.893,84.7,84.8,84.4,0.15,-0.393,-0.06,-0.738,2.895,2.512,227,4.405,4.603,135.7489,11.08,0.005224426,0.005893223,0.204845
"2018-02-24 08:50:00",35663,"CKVY",12.81,3.884,3.613,3.946,3.388,85,85,84.6,0.154,0.058,0.436,-0.208,3.452,3.229,226.9,4.365,4.384,160.1797,11.08,0.005224426,0.005893223,0.204845
"2018-02-24 08:55:00",35664,"CKVY",12.84,4.504,4.144,4.504,3.884,85.3,85.4,85,0.159,0.675,1.062,0.366,3.186,3.361,223.2,7.196,3.507,176.1511,11.08,0.005224426,0.005893223,0.204845
"2018-02-24 09:00:00",35665,"CKVY",12.88,4.876,4.678,5,4.318,85.6,85.7,85.3,0.163,1.282,1.654,0.879,2.34,2.797,215.4,8.17,1.754,180.4881,11.08,0.006687551,0.00763914,0.2475868
"2018-02-24 09:05:00",35666,"CKVY",12.94,5.868,5.555,6.116,4.876,86.2,86.5,85.7,0.171,2.309,2.95,1.532,1.248,1.772,180.9,29.34,1.315,178.1095,11.09,0.006687551,0.00763914,0.2475868
"2018-02-24 09:10:00",35667,"CKVY",13,4.996,5.262,6.054,4.812,85.1,86.2,84.9,0.163,1.804,2.786,1.311,1.11,1.107,122.2,10.06,2.411,180.7845,11.09,0.006687551,0.00763914,0.2475868
"2018-02-24 09:15:00",35668,"CKVY",13.25,5.178,4.982,5.24,4.808,84.5,85.1,84.4,0.163,1.409,1.6,1.245,1.625,1.338,84.9,3.859,3.726,194.8314,11.09,0.008980894,0.009833706,0.2890824
"2018-02-24 09:20:00",35669,"CKVY",13.33,4.987,5.227,5.361,4.987,84.4,84.5,84.3,0.161,1.543,1.69,1.313,2.528,2.074,86.8,2.958,3.288,237.2182,11.09,0.008980894,0.009833706,0.2890824
"2018-02-24 09:25:00",35670,"CKVY",13.35,4.861,4.912,5.111,4.613,84.6,84.7,84.4,0.161,1.278,1.469,0.989,2.997,2.783,90.3,1.697,3.726,261.0568,11.09,0.008980894,0.009833706,0.2890824
"2018-02-24 09:30:00",35671,"CKVY",14.28,5.914,5.433,6.038,4.737,84.2,84.6,83.9,0.168,1.691,2.292,1.085,3.084,3.075,94.4,5.498,3.726,292.353,11.09,0.01227924,0.01355217,0.3293696
"2018-02-24 09:35:00",35672,"CKVY",13.91,6.41,6.295,6.472,5.914,84.4,84.5,84.1,0.172,2.547,2.78,2.162,3.218,3.141,112.2,3.592,4.384,333.4908,11.1,0.01227924,0.01355217,0.3293696
"2018-02-24 09:40:00",35673,"CKVY",13.76,6.534,6.307,6.534,6.1,84.9,84.9,84.3,0.174,2.628,2.946,2.406,3.463,3.368,106.3,7.536,4.822,373.7221,11.1,0.01227924,0.01355217,0.3293696
"2018-02-24 09:45:00",35674,"CKVY",13.79,7.401,6.943,7.401,6.472,85.4,85.4,84.8,0.182,3.414,3.948,2.867,3.136,3.301,107.6,14.43,3.069,387.391,11.1,0.01520106,0.0167568,0.3672292
"2018-02-24 09:50:00",35675,"CKVY",13.77,8.08,7.936,8.33,7.339,85.4,86.1,85.3,0.188,4.547,5.024,3.878,2.649,2.847,133.3,15.99,3.288,363.6968,11.1,0.01520106,0.0167568,0.3672292
"2018-02-24 09:55:00",35676,"CKVY",13.96,8.76,8.08,8.82,7.768,86.2,86.2,85,0.195,4.599,5.532,4.218,2.115,2.388,151.2,14.91,3.507,352.5486,11.1,0.01520106,0.0167568,0.3672292
"2018-02-24 10:00:00",35677,"CKVY",14.04,8.32,8.62,9.07,8.26,85.1,86.2,84.9,0.189,5.148,5.775,4.693,2.611,2.353,169,9.04,5.042,355.4025,11.11,0.01617144,0.01768438,0.4026261
"2018-02-24 10:05:00",35678,"CKVY",14.29,8.69,8.6,8.88,8.32,85,85.6,85,0.192,5.106,5.449,4.789,3.025,2.92,161.5,8.26,4.603,354.3387,11.11,0.01617144,0.01768438,0.4026261
"2018-02-24 10:10:00",35679,"CKVY",14.22,9.55,9.17,9.74,8.57,85.2,85.9,84.8,0.2,5.664,6.295,4.946,2.848,2.932,152.9,11.03,2.85,371.9948,11.11,0.01617144,0.01768438,0.4026261
"2018-02-24 10:15:00",35680,"CKVY",14.16,10.54,10.07,10.54,9.37,85.3,86.1,85,0.21,6.617,7.173,5.779,2.019,2.406,155.2,8.17,2.192,394.8142,11.11,0.01936973,0.0211347,0.4358408
"2018-02-24 10:20:00",35681,"CKVY",14.11,11.41,11.31,11.66,10.42,86,86.2,85.2,0.22,7.867,8.32,6.883,1.229,1.602,127,16.09,1.315,445.3407,11.11,0.01936973,0.0211347,0.4358408
"2018-02-24 10:25:00",35682,"CKVY",14.08,9.8,10.57,11.41,9.8,84,86.1,83.9,0.2,6.941,8.06,5.899,1.016,1.083,119.1,8.09,1.754,462.9097,11.12,0.01936973,0.0211347,0.4358408
"2018-02-24 10:30:00",35683,"CKVY",14.06,8.93,9.32,9.92,8.81,83.2,84.3,83.1,0.19,5.353,6.119,4.726,1.43,1.205,122,6.708,3.288,468.6434,11.12,0.02443328,0.02631908,0.4664257
"2018-02-24 10:35:00",35684,"CKVY",14.05,8.81,8.79,9.06,8.56,83.4,83.4,82.7,0.19,4.687,4.987,4.401,2.284,1.825,125.2,6.289,3.946,456.8821,11.12,0.02443328,0.02631908,0.4664257
"2018-02-24 10:40:00",35685,"CKVY",14.04,9.11,8.81,9.11,8.68,82.6,83.5,82.6,0.19,4.756,4.938,4.573,3.108,2.713,107.8,5.228,4.165,456.0677,11.12,0.02443328,0.02631908,0.4664257
"2018-02-24 10:45:00",35686,"CKVY",14.02,10.03,9.66,10.16,9.05,82.1,83,82.1,0.197,5.429,6.017,4.813,3.286,3.235,97,9.77,3.507,482.586,11.12,0.0239242,0.02603574,0.4954155
"2018-02-24 10:50:00",35687,"CKVY",14,10.47,10.16,10.47,9.91,81,82.2,80.8,0.198,5.625,5.89,5.36,3.272,3.297,92.6,6.643,3.946,521.3491,11.12,0.0239242,0.02603574,0.4954155
"2018-02-24 10:55:00",35688,"CKVY",13.99,10.15,10.51,10.84,10.15,81.7,82,80.8,0.197,5.922,6.303,5.634,3.059,3.172,97.9,7.957,3.507,569.2706,11.12,0.0239242,0.02603574,0.4954155
"2018-02-24 11:00:00",35689,"CKVY",13.99,10.89,10.38,10.95,10.03,81.5,82.4,81.5,0.203,5.982,6.425,5.523,2.784,2.933,115.8,6.704,3.069,528.1827,11.12,0.02485394,0.02720496,0.5202782
"2018-02-24 11:05:00",35690,"CKVY",13.98,12.38,11.38,12.5,10.83,79.73,81.6,79.73,0.213,6.594,7.466,6.206,2.346,2.58,131.5,3.117,2.411,493.7215,11.12,0.02485394,0.02720496,0.5202782
"2018-02-24 11:10:00",35691,"CKVY",13.99,12.93,12.62,13.05,12.25,77.52,79.73,77.45,0.212,7.128,7.401,6.86,1.932,2.138,122.2,3.871,2.192,505.1589,11.12,0.02485394,0.02720496,0.5202782
"2018-02-24 11:15:00",35692,"CKVY",13.99,15.09,13.81,15.22,12.99,75.38,77.82,75.38,0.226,7.899,8.87,6.99,1.881,1.86,152.3,17.36,2.85,575.5398,11.13,0.03272306,0.0355504,0.5417737
"2018-02-24 11:20:00",35693,"CKVY",13.98,15.15,15.03,15.34,14.66,72.18,75.38,72.15,0.217,8.04,8.85,7.59,2.147,2.006,174.5,4.95,3.507,590.5842,11.13,0.03272306,0.0355504,0.5417737
"2018-02-24 11:25:00",35694,"CKVY",13.97,13.98,14.84,15.28,13.91,73.07,73.07,71.32,0.209,7.433,7.855,6.84,2.41,2.24,198,14.33,4.165,566.2092,11.13,0.03272306,0.0355504,0.5417737
"2018-02-24 11:30:00",35695,"CKVY",13.97,12.98,13.34,14.04,12.92,76.27,76.34,73.04,0.209,6.877,7.183,6.583,3.005,2.739,224.4,9.62,4.603,563.265,11.13,0.03357962,0.03675777,0.5605916
"2018-02-24 11:35:00",35696,"CKVY",13.97,13.6,13.36,13.72,12.98,75.58,77.47,75.54,0.213,7.421,7.866,6.942,3.482,3.202,209.2,13.21,5.918,605.1177,11.13,0.03357962,0.03675777,0.5605916
"2018-02-24 11:40:00",35697,"CKVY",13.96,14.65,14.1,14.77,13.41,74.57,75.71,73.95,0.22,7.635,8.2,6.995,3.975,3.778,182.4,12.47,5.042,629.6005,11.13,0.03357962,0.03675777,0.5605916
"2018-02-24 11:45:00",35698,"CKVY",13.95,14.27,14.19,14.71,13.77,76.56,76.73,73.99,0.222,7.743,8.29,7.403,3.728,3.87,201.3,14.2,4.384,598.6964,11.12,0.03185535,0.03518692,0.5761621
"2018-02-24 11:50:00",35699,"CKVY",13.95,17.24,15.54,17.24,14.14,71.78,76.56,71.78,0.237,9.06,9.89,8.13,2.906,3.39,187.9,15.26,3.069,572.6443,11.12,0.03185535,0.03518692,0.5761621
"2018-02-24 11:55:00",35700,"CKVY",13.94,20.39,18.82,20.39,17.17,64.8,71.78,64.49,0.245,10.22,11.31,9.44,1.658,2.306,189.4,50.25,1.754,582.9684,11.12,0.03185535,0.03518692,0.5761621
"2018-02-24 12:00:00",35701,"CKVY",13.94,20.82,20.97,21.5,20.33,61.11,64.9,59.57,0.235,9.73,10.58,9,0.761,1.172,125,27.75,0.877,621.6611,11.13,0.04125712,0.04531353,0.587274
"2018-02-24 12:05:00",35702,"CKVY",13.93,22.12,21.36,22.12,20.69,59.6,61.83,58.98,0.242,9.86,10.36,9.3,0.329,0.516,148.7,19.8,1.096,618.928,11.13,0.04125712,0.04531353,0.587274
"2018-02-24 12:10:00",35703,"CKVY",13.93,22.92,21.58,22.98,20.69,58.29,60.63,58.19,0.245,9.66,10.68,8.83,0.437,0.385,146.2,22.43,2.192,656.0976,11.14,0.04125712,0.04531353,0.587274
"2018-02-24 12:15:00",35704,"CKVY",13.93,23.47,24.15,24.96,22.86,54.27,58.36,53.27,0.233,10.34,10.87,9.34,0.491,0.479,141.9,17.85,1.096,729.2314,11.14,0.06156001,0.06608843,0.5959094
"2018-02-24 12:20:00",35705,"CKVY",13.93,23.66,22.85,23.72,21.62,56.16,58.26,54.37,0.243,9.65,10.93,8.45,0.458,0.493,82.5,34.87,1.534,795.7175,11.15,0.06156001,0.06608843,0.5959094
"2018-02-24 12:25:00",35706,"CKVY",13.92,23.03,23.26,24.34,21.86,56.36,57.08,53.75,0.238,9.67,10.64,8.27,0.406,0.384,90.1,14.72,1.973,771.9819,11.15,0.06156001,0.06608843,0.5959094
"2018-02-24 12:30:00",35707,"CKVY",13.92,19.38,21.4,23.09,19.38,61.03,61.03,55.74,0.221,8.58,9.84,7.755,0.815,0.574,92.7,24.2,2.85,747.9018,11.15,0.05819384,0.06254734,0.6015967
"2018-02-24 12:35:00",35708,"CKVY",13.9,19.63,19.12,19.94,18.58,60.34,62.47,60.34,0.22,8.15,9.12,7.533,1.236,1.031,94.7,18.41,3.069,725.7779,11.15,0.05819384,0.06254734,0.6015967
"2018-02-24 12:40:00",35709,"CKVY",13.89,19.44,19.59,20.06,18.88,60.82,60.82,59.21,0.22,7.967,8.29,7.403,1.518,1.373,40.76,58.5,2.411,718.8883,11.15,0.05819384,0.06254734,0.6015967
"2018-02-24 12:45:00",35710,"CKVY",13.89,19.31,19.49,20.12,19.07,61.43,62.26,59.86,0.221,8.23,9.12,7.435,1.545,1.543,54.87,26.47,3.288,673.557,11.15,0.04606897,0.05014323,0.6040757
"2018-02-24 12:50:00",35711,"CKVY",13.87,18.5,19.31,20.18,18.44,66.31,66.31,61.16,0.231,8.83,9.24,7.98,1.425,1.449,282.5,74.54,2.63,634.476,11.14,0.04606897,0.05014323,0.6040757
"2018-02-24 12:55:00",35712,"CKVY",13.87,17.38,18.16,19.43,17.38,72.31,72.31,65.96,0.24,9.68,10.21,9.13,1.764,1.493,267.4,36.47,7.234,584.4014,11.14,0.04606897,0.05014323,0.6040757
"2018-02-24 13:00:00",35713,"CKVY",13.86,18.68,17.54,18.74,16.64,66.61,72.59,66.61,0.234,9.71,10.23,9.28,1.778,1.945,18.73,31.63,7.234,545.7253,11.14,0.03686199,0.04030082,0.6016372
"2018-02-24 13:05:00",35714,"CKVY",13.85,18.86,18.78,19.17,18.37,65.64,66.81,65.61,0.232,9.34,9.79,8.9,1.995,1.895,341.5,22.07,3.288,536.7378,11.13,0.03686199,0.04030082,0.6016372
"2018-02-24 13:10:00",35715,"CKVY",13.84,17.5,18.16,19.11,17.44,70.76,70.86,65.57,0.236,9.59,9.95,9.25,2.332,2.241,311.8,16.75,5.042,550.7078,11.13,0.03686199,0.04030082,0.6016372
"2018-02-24 13:15:00",35716,"CKVY",13.84,17.43,17.31,17.62,17.06,70.48,71.68,70.48,0.234,9.52,9.96,9.21,3.011,2.567,307.2,10.26,5.261,560.2942,11.13,0.03766831,0.0414174,0.5963678
"2018-02-24 13:20:00",35717,"CKVY",13.84,17.87,17.58,17.87,17.37,70.07,71.1,69.55,0.237,9.58,9.95,9.27,3.573,3.296,300.7,8.5,4.603,570.6477,11.12,0.03766831,0.0414174,0.5963678
"2018-02-24 13:25:00",35718,"CKVY",13.82,17.74,17.98,18.24,17.62,70.99,71.17,69.65,0.239,9.93,10.47,9.45,3.647,3.64,305.2,11.54,4.822,589.6099,11.12,0.03766831,0.0414174,0.5963678
"2018-02-24 13:30:00",35719,"CKVY",13.83,17.62,17.75,17.99,17.37,71.34,72.44,70.96,0.239,10.14,10.51,9.66,3.543,3.526,310.8,12.43,5.042,607.9038,11.12,0.03769234,0.04184253,0.5874318
"2018-02-24 13:35:00",35720,"CKVY",13.83,18.24,17.77,18.24,17.43,70.62,71.89,69.76,0.243,9.9,10.29,9.54,3.401,3.476,318.9,20.24,4.384,596.1315,11.11,0.03769234,0.04184253,0.5874318
"2018-02-24 13:40:00",35721,"CKVY",13.84,19.66,18.48,19.66,17.93,66.53,71.3,66.53,0.243,10.38,10.78,10.1,2.781,3.204,357.2,62.71,4.165,560.495,11.11,0.03769234,0.04184253,0.5874318
"2018-02-24 13:45:00",35722,"CKVY",13.83,21.21,20.8,21.21,19.66,63.61,66.53,62.79,0.249,10.71,11.51,10.23,1.768,2.281,272.3,69.81,1.534,534.4749,11.11,0.03540381,0.03942952,0.575025
"2018-02-24 13:50:00",35723,"CKVY",13.84,18.3,19.56,21.45,18.24,70.07,70.34,63.34,0.242,10.2,11,9.66,1.68,1.671,292.3,14.87,4.384,536.4224,11.11,0.03540381,0.03942952,0.575025
"2018-02-24 13:55:00",35724,"CKVY",13.84,18.11,17.98,18.3,17.74,71.61,71.92,69.93,0.245,10.28,10.57,9.93,2.263,1.906,297.2,10.17,4.822,550.9565,11.11,0.03540381,0.03942952,0.575025
"2018-02-24 14:00:00",35725,"CKVY",13.84,17.93,18.24,18.42,17.93,70.27,71.72,70.2,0.239,10.33,10.71,9.87,3.079,2.67,300.3,9.86,3.946,555.4469,11.11,0.03686923,0.04047806,0.5595332
"2018-02-24 14:05:00",35726,"CKVY",13.84,18.11,17.9,18.18,17.74,72.26,72.26,70.27,0.247,10.14,10.75,9.83,3.13,3.155,288,9.82,4.603,541.9565,11.11,0.03686923,0.04047806,0.5595332
"2018-02-24 14:10:00",35727,"CKVY",13.84,19.54,18.5,19.54,17.99,67.18,72.33,67.18,0.245,10.14,10.81,9.85,2.629,2.942,326.6,21.78,4.822,520.3295,11.1,0.03686923,0.04047806,0.5595332
"2018-02-24 14:15:00",35728,"CKVY",13.84,19.17,19.88,20.46,19.17,66.84,67.25,64.95,0.239,10.35,10.74,9.95,2.24,2.372,308.7,14.22,3.726,507.4237,11.1,0.03320552,0.0369794,0.5407457
"2018-02-24 14:20:00",35729,"CKVY",13.84,18.86,18.93,19.23,18.67,68.76,69.35,66.74,0.243,10.11,10.53,9.82,2.138,2.172,307.6,10.88,4.822,496.9742,11.1,0.03320552,0.0369794,0.5407457
"2018-02-24 14:25:00",35730,"CKVY",13.84,18.85,18.82,19.16,18.54,68.83,70.82,68.76,0.243,10.56,11.01,10.16,2.497,2.211,301.2,11.4,4.384,489.0806,11.1,0.03320552,0.0369794,0.5407457
"2018-02-24 14:30:00",35731,"CKVY",13.84,19.47,19.11,19.53,18.73,68.76,69.27,68.11,0.25,10.55,11.11,10.12,2.878,2.806,325.8,19.38,4.384,501.5885,11.1,0.03377346,0.03738356,0.5186252
"2018-02-24 14:35:00",35732,"CKVY",13.84,19.9,19.3,19.9,18.92,66.97,68.72,66.87,0.248,10.4,10.93,10.06,2.519,2.796,5.907,17.41,4.165,513.7079,11.1,0.03377346,0.03738356,0.5186252
"2018-02-24 14:40:00",35733,"CKVY",13.84,19.66,20.11,20.71,19.59,68.41,68.45,65.53,0.25,10.73,11.22,10.2,2.182,2.301,322.2,27.7,4.384,522.535,11.1,0.03377346,0.03738356,0.5186252
"2018-02-24 14:45:00",35734,"CKVY",13.84,19.16,19.39,19.72,18.98,68.28,68.96,68,0.245,10.7,11.07,10.19,1.984,2.044,314.7,25.6,4.165,508.6407,11.1,0.03327994,0.0369459,0.493429
"2018-02-24 14:50:00",35735,"CKVY",13.84,18.67,19.05,19.28,18.6,70.82,71.02,68.24,0.248,10.7,11.08,10.31,2.46,2.097,324.1,15.97,4.603,489.1961,11.09,0.03327994,0.0369459,0.493429
"2018-02-24 14:55:00",35736,"CKVY",13.83,18.23,18.46,18.73,18.17,71.84,72.74,70.61,0.247,10.8,11.36,10.23,2.985,2.774,351.9,9.87,5.042,463.1552,11.09,0.03327994,0.0369459,0.493429
"2018-02-24 15:00:00",35737,"CKVY",13.83,18.48,18.36,18.54,18.17,73.28,73.35,71.16,0.255,10.87,11.38,10.5,3.441,3.212,343.4,14.2,5.48,437.0142,11.09,0.02763517,0.03087697,0.4653152
"2018-02-24 15:05:00",35738,"CKVY",13.83,18.11,18.12,18.48,17.8,75.14,75.17,72.97,0.257,11.19,11.56,10.8,3.894,3.684,354.9,11.08,6.138,419.2343,11.08,0.02763517,0.03087697,0.4653152
"2018-02-24 15:10:00",35739,"CKVY",13.83,18.04,18.28,18.54,18.04,75.55,76.65,75.21,0.258,11.97,12.43,11.58,4.023,3.953,8.97,12.12,5.699,421.3842,11.08,0.02763517,0.03087697,0.4653152
"2018-02-24 15:15:00",35740,"CKVY",13.83,18.35,18.19,18.35,17.98,77.1,77.34,75.45,0.267,12.1,12.43,11.53,4.189,4.093,351.5,19.45,5.699,427.3101,11.08,0.02563572,0.0289117,0.4340647
"2018-02-24 15:20:00",35741,"CKVY",13.81,18.17,18.16,18.41,17.98,75.38,77.1,75.07,0.259,11.92,12.43,11.48,4.219,4.223,351.6,10.51,6.138,431.9792,11.07,0.02563572,0.0289117,0.4340647
"2018-02-24 15:25:00",35742,"CKVY",13.82,18.35,18.33,18.6,18.04,74.59,75.69,74.31,0.258,11.72,12.16,11.46,4.354,4.3,355.3,12.01,6.138,434.1516,11.07,0.02563572,0.0289117,0.4340647
"2018-02-24 15:30:00",35743,"CKVY",13.83,18.29,18.36,18.6,18.11,78.09,78.3,74.59,0.269,12.3,12.79,11.6,4.356,4.387,343.4,12.46,5.918,435.1406,11.07,0.02500883,0.02833661,0.4005851
"2018-02-24 15:35:00",35744,"CKVY",13.83,18.42,18.42,18.6,18.23,77.96,78.85,77.86,0.27,12.8,13.13,12.5,4.146,4.255,337.5,13.25,5.699,430.1364,11.07,0.02500883,0.02833661,0.4005851
"2018-02-24 15:40:00",35745,"CKVY",13.84,18.42,18.48,18.6,18.29,77.07,78.23,77.07,0.267,12.7,12.96,12.36,3.864,3.984,336.6,15.57,5.042,410.0474,11.07,0.02500883,0.02833661,0.4005851
"2018-02-24 15:45:00",35746,"CKVY",13.84,18.17,18.38,18.54,18.05,79.03,79.1,77.07,0.271,12.71,13.08,12.38,3.754,3.772,322.3,18.72,6.138,374.4503,11.07,0.02049376,0.02331651,0.3645127
"2018-02-24 15:50:00",35747,"CKVY",13.85,17.87,18,18.17,17.8,79.34,79.75,78.86,0.269,12.67,12.89,12.46,3.764,3.752,313.2,7.336,5.699,327.7917,11.07,0.02049376,0.02331651,0.3645127
"2018-02-24 15:55:00",35748,"CKVY",13.86,17.93,17.9,18.05,17.74,78.52,80.1,78.48,0.267,12.54,12.93,12.25,3.744,3.786,329.5,18.52,5.699,286.5674,11.06,0.02049376,0.02331651,0.3645127
"2018-02-24 16:00:00",35749,"CKVY",13.86,17.81,17.86,17.99,17.74,77.97,78.69,77.79,0.263,12.24,12.49,12,3.589,3.669,337.9,16.86,5.48,256.447,11.06,0.01499064,0.01732456,0.3267185
"2018-02-24 16:05:00",35750,"CKVY",13.87,17.37,17.52,17.74,17.37,78.45,78.76,77.76,0.26,11.92,12.15,11.74,3.595,3.584,339,12.12,5.699,242.7874,11.06,0.01499064,0.01732456,0.3267185
"2018-02-24 16:10:00",35751,"CKVY",13.87,17.62,17.47,17.62,17.31,78.17,78.72,77.93,0.262,11.88,12.04,11.62,3.352,3.498,347.1,16.69,5.042,228.2546,11.06,0.01499064,0.01732456,0.3267185
"2018-02-24 16:15:00",35752,"CKVY",13.88,17.5,17.66,17.81,17.5,76.35,78.24,76.15,0.255,11.75,12.12,11.28,3.266,3.293,330.2,15.09,5.042,212.3766,11.05,0.01234781,0.0144851,0.2871564
"2018-02-24 16:20:00",35753,"CKVY",13.9,17.5,17.49,17.68,17.31,76.7,76.8,76.32,0.256,11.4,11.62,11.17,2.751,3.09,334.6,13.23,4.165,193.9587,11.05,0.01234781,0.0144851,0.2871564
"2018-02-24 16:25:00",35754,"CKVY",13.92,17.37,17.44,17.62,17.25,75.46,76.73,75.43,0.25,11.16,11.56,10.85,2.423,2.547,33.25,9.34,2.85,172.3377,11.05,0.01234781,0.0144851,0.2871564
"2018-02-24 16:30:00",35755,"CKVY",13.96,18.24,17.79,18.3,17.37,74.36,75.56,74.33,0.256,11.16,11.51,10.91,1.47,1.99,28.86,23.7,1.534,146.9575,11.05,0.009128547,0.01087898,0.2459868
"2018-02-24 16:35:00",35756,"CKVY",13.98,17.74,18.12,18.42,17.74,74.46,74.46,73.06,0.251,11.13,11.56,10.86,1.033,1.111,128.3,24.95,1.973,130.1162,11.05,0.009128547,0.01087898,0.2459868
"2018-02-24 16:40:00",35757,"CKVY",13.97,18.18,18.03,18.24,17.74,74.33,74.74,74.26,0.255,11.28,11.48,11,1.016,1.018,163.8,8.55,2.192,126.873,11.05,0.009128547,0.01087898,0.2459868
"2018-02-24 16:45:00",35758,"CKVY",13.98,17.93,18.17,18.36,17.87,73.78,74.4,73.61,0.251,11.28,11.59,10.91,1.3,1.16,153.3,15.2,1.754,132.3629,11.05,0.007931057,0.009050218,0.2034807
"2018-02-24 16:50:00",35759,"CKVY",14,17.75,17.71,17.93,17.5,75.33,75.4,73.85,0.254,11.06,11.38,10.81,1.244,1.363,129.8,9.74,1.534,134.3554,11.05,0.007931057,0.009050218,0.2034807
"2018-02-24 16:55:00",35760,"CKVY",13.73,17.26,17.48,17.75,17.13,76.4,76.43,74.99,0.252,11.05,11.26,10.9,1.087,1.158,138,8.49,1.754,128.0632,11.05,0.007931057,0.009050218,0.2034807
"2018-02-24 17:00:00",35761,"CKVY",13.48,16.95,17.09,17.32,16.89,78.39,78.46,76.4,0.255,11.23,11.46,10.99,1.166,1.122,138.6,0.489,1.754,117.1887,11.04,0.005686085,0.006661123,0.1604124
"2018-02-24 17:05:00",35762,"CKVY",13.4,16.76,16.86,17.01,16.7,79.01,79.15,78.36,0.255,11.43,11.57,11.25,1.395,1.249,137.9,0.112,2.192,105.5015,11.04,0.005686085,0.006661123,0.1604124
"2018-02-24 17:10:00",35763,"CKVY",13.39,16.83,16.77,16.89,16.52,78.12,79.01,77.81,0.253,11.17,11.43,10.83,1.805,1.591,137.6,0.208,2.85,95.42979,11.04,0.005686085,0.006661123,0.1604124
"2018-02-24 17:15:00",35764,"CKVY",13.35,16.71,16.7,16.89,16.52,81.2,81.2,78.12,0.262,11.5,11.94,11.13,2.544,2.125,142.1,7.793,4.603,87.28068,11.04,0.003441922,0.004351931,0.1175071
"2018-02-24 17:20:00",35765,"CKVY",13.32,17.2,16.88,17.2,16.59,80.5,82.5,80.4,0.265,12.22,12.48,11.89,3.371,2.974,172.3,5.204,4.822,79.94692,11.04,0.003441922,0.004351931,0.1175071
"2018-02-24 17:25:00",35766,"CKVY",13.31,17.14,17.25,17.39,17.08,80.6,80.6,79.5,0.265,12.16,12.36,11.91,3.969,3.696,183.3,6.787,5.918,72.00557,11.04,0.003441922,0.004351931,0.1175071
"2018-02-24 17:30:00",35767,"CKVY",13.26,17.02,17.1,17.21,16.96,83.9,83.9,80.6,0.274,12.55,13.1,12.19,4.042,4.068,180.1,5.768,5.042,66.09722,11.03,0.001667759,0.002970126,0.07615501
"2018-02-24 17:35:00",35768,"CKVY",13.21,16.96,17.01,17.15,16.84,84.3,84.4,83.8,0.275,13.04,13.22,12.85,3.745,3.91,174.3,7.017,3.946,60.56336,11.03,0.001667759,0.002970126,0.07615501
"2018-02-24 17:40:00",35769,"CKVY",13.16,16.59,16.82,17.03,16.53,84.1,84.3,83.7,0.27,12.81,13.1,12.55,3.052,3.393,155.5,5.166,2.85,53.86496,11.03,0.001667759,0.002970126,0.07615501
"2018-02-24 17:45:00",35770,"CKVY",13.1,16.47,16.52,16.72,16.35,83.9,84.2,83.9,0.268,12.55,12.76,12.37,2.598,2.829,166.9,3.128,3.288,43.37319,11.03,-0.001224124,-0.0003315367,0.03976759
"2018-02-24 17:50:00",35771,"CKVY",13.06,16.22,16.34,16.53,16.16,84.4,84.4,83.7,0.266,12.33,12.53,12.12,2.185,2.36,155.1,8.76,2.63,32.34933,11.03,-0.001224124,-0.0003315367,0.03976759
"2018-02-24 17:55:00",35772,"CKVY",13.04,15.67,15.93,16.28,15.54,86.4,86.4,84.4,0.266,12.34,12.58,12.09,2.316,2.245,150.6,5.982,3.069,23.62229,11.03,-0.001224124,-0.0003315367,0.03976759
"2018-02-24 18:00:00",35773,"CKVY",13.01,15.11,15.55,15.92,15.05,85.3,87.3,85.2,0.256,12.28,12.79,11.48,2.516,2.404,159.9,11.32,3.726,17.51446,11.03,-0.003036062,-0.00258879,0.0169283
"2018-02-24 18:05:00",35774,"CKVY",12.98,15.11,15.25,15.48,14.99,85.5,85.5,84.3,0.257,11.52,11.78,11.2,2.872,2.71,151.9,9.31,3.946,13.71641,11.02,-0.003036062,-0.00258879,0.0169283
"2018-02-24 18:10:00",35775,"CKVY",12.98,14.93,15.03,15.3,14.74,86,88.5,85.4,0.257,11.87,12.51,11.25,3.179,3.03,127.3,7.093,4.165,9.988862,11.02,-0.003036062,-0.00258879,0.0169283
"2018-02-24 18:15:00",35776,"CKVY",12.97,14.68,14.75,14.93,14.56,82.6,86.1,82.6,0.244,10.92,11.46,10.36,3.666,3.369,118.7,3.585,5.918,6.432706,11.02,-0.0004621256,-0.000461348,0.006243256
"2018-02-24 18:20:00",35777,"CKVY",12.96,14.69,14.54,14.81,14.25,79.6,82.6,79.6,0.235,9.96,10.42,9.53,4.174,3.907,128.2,8.25,5.918,3.543877,11.02,-0.0004621256,-0.000461348,0.006243256
"2018-02-24 18:25:00",35778,"CKVY",12.95,14.63,14.67,14.81,14.5,78.57,79.6,78.29,0.231,9.27,9.63,9.06,4.921,4.484,142.2,5.165,7.453,2.007463,11.02,-0.0004621256,-0.000461348,0.006243256
"2018-02-24 18:30:00",35779,"CKVY",12.95,14.57,14.38,14.69,14.13,77.95,79.6,77.95,0.229,9.08,9.26,8.94,5.512,5.233,146.7,3.756,7.891,1.181163,11.02,0.0001679066,0.0003299662,0.0008035195
"2018-02-24 18:35:00",35780,"CKVY",12.94,15.12,14.95,15.31,14.57,75.3,77.95,75.1,0.226,8.81,9.06,8.59,6.265,5.909,143,6.814,8.33,0.5997953,11.02,0.0001679066,0.0003299662,0.0008035195
"2018-02-24 18:40:00",35781,"CKVY",12.94,15.12,15.04,15.25,14.81,75.41,75.89,74.96,0.227,8.67,8.8,8.52,6.453,6.438,154.3,14.2,8.77,0.2362168,11.02,0.0001679066,0.0003299662,0.0008035195
"2018-02-24 18:45:00",35782,"CKVY",12.92,15.93,15.67,15.99,15.06,71.83,75.34,71.83,0.224,8.62,8.85,8.4,6.928,6.733,178.4,5.79,10.08,0.0669352,11.02,0.0008670022,0.001135314,2.5E-07
"2018-02-24 18:50:00",35783,"CKVY",12.92,16.11,16.08,16.36,15.8,70.22,71.97,69.57,0.221,8.24,8.58,7.981,7.448,7.205,180.5,7.069,12.28,0.003805143,11.02,0.0008670022,0.001135314,2.5E-07
"2018-02-24 18:55:00",35784,"CKVY",12.91,15.87,15.84,16.11,15.68,70.94,71.56,70.25,0.22,8.13,8.31,7.971,7.338,7.362,183.8,7.16,8.55,0,11.02,0.0008670022,0.001135314,2.5E-07
"2018-02-24 19:00:00",35785,"CKVY",12.91,15.93,15.67,15.93,15.44,70.09,71.56,70.09,0.218,7.988,8.16,7.804,6.602,6.926,186.1,8.69,7.891,0,11.02,0.001322519,0.001653454,2.5E-07
"2018-02-24 19:05:00",35786,"CKVY",12.91,15.69,15.75,15.93,15.5,70.95,71.12,69.99,0.219,7.927,8.1,7.752,5.729,6.196,181.8,7.402,8.11,0,11.02,0.001322519,0.001653454,2.5E-07
"2018-02-24 19:10:00",35787,"CKVY",12.9,15.19,15.44,15.75,15.19,72.64,72.74,70.95,0.219,7.993,8.15,7.835,5.217,5.509,178.3,9.23,6.138,0,11.02,0.001322519,0.001653454,2.5E-07
"2018-02-24 19:15:00",35788,"CKVY",12.89,15.19,15.24,15.44,15.07,72.57,73.01,72.29,0.219,8.02,8.15,7.884,5.228,5.144,172.4,7.913,9.21,0,11.02,0.0009332935,0.001243044,2.5E-07
"2018-02-24 19:20:00",35789,"CKVY",12.9,14.95,15.23,15.38,14.95,72.64,72.67,71.5,0.217,7.808,7.976,7.638,4.955,5.098,160.8,13.18,8.33,0,11.02,0.0009332935,0.001243044,2.5E-07
"2018-02-24 19:25:00",35790,"CKVY",12.89,15.13,15.05,15.26,14.7,73.67,73.7,72.67,0.222,7.985,8.27,7.739,5.251,5.055,142.7,7.573,7.891,0,11.02,0.0009332935,0.001243044,2.5E-07
"2018-02-24 19:30:00",35791,"CKVY",12.87,15.26,15.07,15.32,14.76,73.13,74.63,72.95,0.221,8.24,8.38,8.09,5.762,5.534,140.1,7.567,9.86,0,11.02,0.0007475239,0.00102948,2.5E-07
"2018-02-24 19:35:00",35792,"CKVY",12.88,14.95,14.97,15.32,14.64,74.68,74.85,73.06,0.223,8.28,8.48,8.07,6.601,6.171,136,4.658,9.86,0,11.02,0.0007475239,0.00102948,2.5E-07
"2018-02-24 19:40:00",35793,"CKVY",12.88,14.89,14.99,15.33,14.71,75.78,76.16,73.78,0.226,8.52,8.75,8.27,7.134,6.826,143.4,7.548,9.64,0,11.02,0.0007475239,0.00102948,2.5E-07
"2018-02-24 19:45:00",35794,"CKVY",12.88,14.58,14.89,15.2,14.4,76.36,76.53,74.81,0.224,8.6,8.77,8.33,8.09,7.708,149.6,7.992,12.71,0,11.02,0.0009476983,0.001213651,2.5E-07
"2018-02-24 19:50:00",35795,"CKVY",12.87,14.21,14.32,14.58,14.03,77.08,77.15,76.26,0.223,8.31,8.51,8.07,8.73,8.33,158.6,3.934,12.93,0,11.02,0.0009476983,0.001213651,2.5E-07
"2018-02-24 19:55:00",35796,"CKVY",12.87,14.96,14.76,15.08,14.21,74.96,77.02,74.96,0.224,8.48,8.61,8.32,9.55,9.26,176.8,7.716,13.59,0,11.02,0.0009476983,0.001213651,2.5E-07
"2018-02-24 20:00:00",35797,"CKVY",12.87,14.84,14.91,15.08,14.72,74.62,75.17,74.55,0.222,8.4,8.61,8.12,8.89,9.29,185.9,5.943,10.96,0,11.02,0.001170553,0.001420169,2.5E-07
"2018-02-24 20:05:00",35798,"CKVY",12.86,14.47,14.7,14.96,14.35,75.45,75.45,74.65,0.221,8.21,8.46,7.984,7.821,8.39,188.1,9.66,8.77,0,11.02,0.001170553,0.001420169,2.5E-07
"2018-02-24 20:10:00",35799,"CKVY",12.86,14.47,14.32,14.59,14.1,76.2,76.72,75.41,0.223,8.23,8.48,7.925,6.548,7.076,194.8,8.2,7.891,0,11.02,0.001170553,0.001420169,2.5E-07
"2018-02-24 20:15:00",35800,"CKVY",12.85,14.35,14.26,14.53,14.1,76.75,77.27,76.13,0.223,8.35,8.49,8.23,5.985,6.152,193.4,10.56,8.55,0,11.02,0.0009068238,0.001154194,2.5E-07
"2018-02-24 20:20:00",35801,"CKVY",12.85,14.22,14.33,14.47,14.16,76.89,76.96,75.93,0.222,8.23,8.41,8.04,5.969,6.02,192,9.83,9.64,0,11.02,0.0009068238,0.001154194,2.5E-07
"2018-02-24 20:25:00",35802,"CKVY",12.85,14.84,14.46,14.9,14.1,76.68,77.92,76.65,0.228,8.67,8.91,8.31,6.279,6.067,188.4,14.01,10.3,0,11.02,0.0009068238,0.001154194,2.5E-07
"2018-02-24 20:30:00",35803,"CKVY",12.85,14.97,14.94,15.09,14.78,75.24,76.72,75.24,0.225,8.69,8.92,8.51,6.822,6.557,192.9,11.06,11.18,0,11.02,0.0007160088,0.0009555198,2.5E-07
"2018-02-24 20:35:00",35804,"CKVY",12.84,15.15,15.04,15.21,14.84,74.31,75.28,74.28,0.224,8.46,8.64,8.24,7.338,7.005,194.5,8.13,10.74,0,11.02,0.0007160088,0.0009555198,2.5E-07
"2018-02-24 20:40:00",35805,"CKVY",12.84,15.34,15.3,15.4,15.15,74.55,74.55,73.66,0.226,8.5,8.7,8.31,7.403,7.535,197.7,8.65,9.86,0,11.02,0.0007160088,0.0009555198,2.5E-07
"2018-02-24 20:45:00",35806,"CKVY",12.83,15.65,15.48,15.71,15.21,73.93,74.83,73.8,0.228,8.79,8.94,8.56,6.414,6.95,195.4,8.39,7.014,0,11.02,0.001049482,0.001327866,2.5E-07
"2018-02-24 20:50:00",35807,"CKVY",12.84,15.83,15.76,15.89,15.58,74.11,74.42,73.8,0.23,8.95,9.1,8.75,5.127,5.793,197.4,10.11,5.261,0,11.02,0.001049482,0.001327866,2.5E-07
"2018-02-24 20:55:00",35808,"CKVY",12.84,15.71,15.91,16.08,15.71,75.1,75.1,73.62,0.232,9.14,9.35,8.93,4.047,4.6,188.8,18.99,5.48,0,11.02,0.001049482,0.001327866,2.5E-07
"2018-02-24 21:00:00",35809,"CKVY",12.84,15.52,15.66,15.83,15.46,75.03,75.31,74.38,0.23,9.09,9.39,8.86,3.636,3.791,160.2,7.032,4.822,0,11.02,0.0005468201,0.0008045842,2.5E-07
"2018-02-24 21:05:00",35810,"CKVY",12.82,14.84,15.09,15.52,14.78,75.76,75.86,75,0.225,8.72,9.1,8.43,4.047,3.813,146.9,5.648,6.138,0,11.02,0.0005468201,0.0008045842,2.5E-07
"2018-02-24 21:10:00",35811,"CKVY",12.82,14.72,14.7,14.9,14.53,76.58,77.03,75.62,0.226,8.58,8.75,8.42,4.437,4.239,141.8,5.741,6.138,0,11.02,0.0005468201,0.0008045842,2.5E-07
"2018-02-24 21:15:00",35812,"CKVY",12.82,15.03,14.89,15.15,14.59,75.79,76.93,75.52,0.227,8.76,8.91,8.63,4.379,4.435,150.9,8.41,4.603,0,11.02,0.0002725687,0.0004763405,2.5E-07
"2018-02-24 21:20:00",35813,"CKVY",12.82,15.21,15.09,15.21,14.9,75.31,76.13,75.28,0.227,8.79,8.97,8.64,4.164,4.305,155,6.354,5.48,0,11.02,0.0002725687,0.0004763405,2.5E-07
"2018-02-24 21:25:00",35814,"CKVY",12.82,15.34,15.27,15.4,15.09,74.62,75.45,74.55,0.227,8.76,8.89,8.59,3.691,3.912,144.9,5.845,4.165,0,11.02,0.0002725687,0.0004763405,2.5E-07
"2018-02-24 21:30:00",35815,"CKVY",12.82,15.58,15.48,15.71,15.21,73.25,74.62,73.18,0.225,8.6,8.75,8.44,3.742,3.707,140.2,11.09,4.603,0,11.02,0.0002831588,0.0004984775,2.5E-07
"2018-02-24 21:35:00",35816,"CKVY",12.81,15.52,15.6,15.71,15.46,73.31,73.42,72.59,0.224,8.52,8.7,8.37,3.492,3.609,157.1,10.34,5.48,0,11.02,0.0002831588,0.0004984775,2.5E-07
"2018-02-24 21:40:00",35817,"CKVY",12.81,15.52,15.56,15.71,15.34,73.25,73.73,72.97,0.224,8.53,8.64,8.38,3.516,3.499,142.5,16.31,4.603,0,11.02,0.0002831588,0.0004984775,2.5E-07
"2018-02-24 21:45:00",35818,"CKVY",12.81,15.71,15.64,15.71,15.46,72.49,73.28,72.21,0.224,8.42,8.57,8.23,3.106,3.24,171.4,20.84,5.261,0,11.02,0.0001918547,0.0004031105,2.5E-07
"2018-02-24 21:50:00",35819,"CKVY",12.81,15.46,15.49,15.71,15.28,73.35,73.69,72.49,0.224,8.48,8.6,8.32,2.559,2.923,158.3,22.45,4.165,0,11.02,0.0001918547,0.0004031105,2.5E-07
"2018-02-24 21:55:00",35820,"CKVY",12.81,15.52,15.45,15.58,15.34,73.73,73.73,72.56,0.226,8.37,8.66,8.12,2.231,2.263,202.1,18.7,4.603,0,11.02,0.0001918547,0.0004031105,2.5E-07
"2018-02-24 22:00:00",35821,"CKVY",12.81,15.09,15.31,15.58,15.09,74.83,75.34,73.73,0.225,8.73,9.04,8.53,2.836,2.583,200.4,16.69,7.014,0,11.02,-0.0002257504,-0.0001218837,2.5E-07
"2018-02-24 22:05:00",35822,"CKVY",12.8,14.22,14.92,15.28,14.22,76.1,76.2,74.69,0.22,8.52,8.81,8.08,3.246,2.935,224.8,15.75,4.384,0,11.02,-0.0002257504,-0.0001218837,2.5E-07
"2018-02-24 22:10:00",35823,"CKVY",12.8,13.98,14.15,14.35,13.98,77.34,77.44,76.17,0.221,8.31,8.46,8.06,3.199,3.334,210.3,5.868,3.069,0,11.02,-0.0002257504,-0.0001218837,2.5E-07
"2018-02-24 22:15:00",35824,"CKVY",12.8,13.85,13.93,14.1,13.73,77.99,78.16,77.3,0.222,8.28,8.43,8.11,2.332,2.797,217.1,6.436,2.192,0,11.02,-0.0001604994,-5.186773E-05,2.5E-07
"2018-02-24 22:20:00",35825,"CKVY",12.8,13.91,13.81,13.98,13.6,78.06,78.2,77.89,0.223,8.23,8.44,8.01,1.915,2.157,206.6,8.29,2.85,0,11.02,-0.0001604994,-5.186773E-05,2.5E-07
"2018-02-24 22:25:00",35826,"CKVY",12.79,14.35,14.29,14.53,13.85,76.55,78.13,76.48,0.223,8.4,8.54,8.28,1.908,1.93,200.6,10.77,3.507,0,11.02,-0.0001604994,-5.186773E-05,2.5E-07
"2018-02-24 22:30:00",35827,"CKVY",12.79,14.22,14.21,14.41,13.98,77.24,77.3,76.34,0.223,8.23,8.4,8.08,2.25,2.054,182.2,12.74,5.918,0,11.02,-0.0006264998,-0.0006740144,2.5E-07
"2018-02-24 22:35:00",35828,"CKVY",12.79,14.41,14.34,14.47,14.1,75.93,77.24,75.93,0.221,8.29,8.49,8.11,2.806,2.576,188,11.75,6.357,0,11.02,-0.0006264998,-0.0006740144,2.5E-07
"2018-02-24 22:40:00",35829,"CKVY",12.79,13.54,13.98,14.47,13.54,77.03,77.06,75.83,0.216,7.982,8.28,7.645,2.824,2.821,202.8,12.29,3.288,0,11.02,-0.0006264998,-0.0006740144,2.5E-07
"2018-02-24 22:45:00",35830,"CKVY",12.79,13.11,13.35,13.6,13.11,76.89,77.44,76.89,0.212,7.544,7.823,7.223,2.76,2.78,221.6,8.38,4.384,0,11.02,-0.0002795459,-0.0002063511,2.5E-07
"2018-02-24 22:50:00",35831,"CKVY",12.78,12.37,12.68,13.17,12.24,77.31,77.37,76.69,0.206,6.832,7.283,6.5,2.098,2.366,217.3,9.81,2.411,0,11.02,-0.0002795459,-0.0002063511,2.5E-07
"2018-02-24 22:55:00",35832,"CKVY",12.78,11.63,12.02,12.43,11.5,77.38,77.44,76.79,0.2,6.248,6.701,5.781,1.734,1.862,187.5,14.92,3.069,0,11.01,-0.0002795459,-0.0002063511,2.5E-07
"2018-02-24 23:00:00",35833,"CKVY",12.78,10.76,11.29,11.69,10.76,77.42,77.86,76.76,0.192,5.607,6.119,5.051,1.089,1.45,115.5,32.95,2.192,0,11.01,-0.0006574037,-0.0007310964,2.5E-07
"2018-02-24 23:05:00",35834,"CKVY",12.78,10.64,10.66,10.89,10.45,78.52,78.52,77.38,0.194,5.11,5.279,4.886,0.76,0.858,120.6,35.63,3.069,0,11.01,-0.0006574037,-0.0007310964,2.5E-07
"2018-02-24 23:10:00",35835,"CKVY",12.78,10.76,10.62,10.89,10.39,78.83,79.24,78.35,0.196,5.318,5.608,5.01,1.365,1.091,120.5,13.99,4.384,0,11.01,-0.0006574037,-0.0007310964,2.5E-07
"2018-02-24 23:15:00",35836,"CKVY",12.77,10.89,10.83,11.01,10.58,78.56,78.86,78.18,0.196,5.451,5.691,5.154,2.461,1.945,129.4,8.14,5.48,0,11.01,-0.0009926453,-0.001243901,2.5E-07
"2018-02-24 23:20:00",35837,"CKVY",12.77,11.26,11.31,11.63,10.83,77.35,78.76,77.32,0.196,5.805,6.141,5.434,3.92,3.211,128.2,9.43,6.576,0,11.01,-0.0009926453,-0.001243901,2.5E-07
"2018-02-24 23:25:00",35838,"CKVY",12.77,10.39,11.03,11.45,10.39,78.14,78.14,77.32,0.191,5.426,5.844,4.935,4.394,4.163,159.2,9.79,6.576,0,11.01,-0.0009926453,-0.001243901,2.5E-07
"2018-02-24 23:30:00",35839,"CKVY",12.77,10.77,10.42,10.83,10.02,79.38,80.1,78.14,0.197,5.305,5.72,4.764,4.614,4.517,149.8,7.298,5.48,0,11.01,7.021853E-05,0.000205823,2.5E-07
"2018-02-24 23:35:00",35840,"CKVY",12.77,10.89,10.67,11.01,10.33,79.11,79.93,79.11,0.197,5.595,5.869,5.316,4.727,4.707,138,8.17,7.234,0,11.01,7.021853E-05,0.000205823,2.5E-07
"2018-02-24 23:40:00",35841,"CKVY",12.76,10.39,10.67,10.95,10.39,80.2,80.3,78.97,0.196,5.604,5.746,5.364,5.028,4.809,142.2,7.934,7.234,0,11.01,7.021853E-05,0.000205823,2.5E-07
"2018-02-24 23:45:00",35842,"CKVY",12.76,9.96,10.22,10.39,9.96,80.6,80.8,80.2,0.193,5.445,5.672,5.174,5.392,5.19,129.2,6.929,6.795,0,11.01,0.0002012237,0.0003460039,2.5E-07
"2018-02-24 23:50:00",35843,"CKVY",12.74,9.03,9.55,10.02,9.03,81.9,81.9,80.6,0.188,4.904,5.253,4.508,5.634,5.504,139,6.844,7.672,0,11.01,0.0002012237,0.0003460039,2.5E-07
"2018-02-24 23:55:00",35844,"CKVY",12.75,9.65,9.37,9.65,9.03,83.1,83.1,81.8,0.196,5.11,5.565,4.6,5.828,5.824,139.1,5.828,7.891,0,11.01,0.0002012237,0.0003460039,2.5E-07
"2018-02-25 00:00:00",35845,"CKVY",12.75,12.07,11.11,12.13,9.65,78.43,83.8,78.43,0.206,6.608,6.968,5.556,5.412,5.592,178.1,14.11,6.138,0,11.01,0.0002297837,0.0003642147,2.5E-07
"2018-02-25 00:05:00",35846,"CKVY",12.73,12.94,12.44,13,12.07,77.16,78.43,77.16,0.211,6.87,7.244,6.593,4.495,5.034,183.8,16.6,5.261,0,11.01,0.0002297837,0.0003642147,2.5E-07
"2018-02-25 00:10:00",35847,"CKVY",12.74,12.38,12.76,13.06,12.26,77.33,77.36,76.3,0.206,6.856,7.236,6.502,3.721,4.029,162.9,20.39,5.699,0,11.01,0.0002297837,0.0003642147,2.5E-07
"2018-02-25 00:15:00",35848,"CKVY",12.75,10.03,10.93,12.38,9.91,81.3,81.3,77.29,0.195,5.583,6.642,4.903,3.854,3.772,103.7,20,6.795,0,11.02,0.0001883351,0.0003518661,2.5E-07
"2018-02-25 00:20:00",35849,"CKVY",12.74,10.15,10.06,10.22,9.85,82.5,82.5,81.3,0.199,5.667,5.946,5.422,4.857,4.348,91.6,3.864,7.891,0,11.02,0.0001883351,0.0003518661,2.5E-07
"2018-02-25 00:25:00",35850,"CKVY",12.74,11.02,10.71,11.08,10.09,81.5,82.7,81.5,0.205,6.366,6.795,5.806,5.858,5.375,102,6.498,8.33,0,11.02,0.0001883351,0.0003518661,2.5E-07
"2018-02-25 00:30:00",35851,"CKVY",12.74,11.08,11.14,11.27,10.9,81,81.7,80.9,0.204,6.52,6.7,6.355,6.631,6.248,116.5,4.743,8.33,0,11.02,0.0001759088,0.0003072707,2.5E-07
"2018-02-25 00:35:00",35852,"CKVY",12.73,11.08,11.14,11.27,11.02,82.3,82.3,81,0.207,6.569,6.8,6.406,6.596,6.574,119.6,5.179,7.891,0,11.02,0.0001759088,0.0003072707,2.5E-07
"2018-02-25 00:40:00",35853,"CKVY",12.74,10.96,11.03,11.21,10.84,82.1,82.4,81.7,0.205,6.613,6.88,6.341,6.445,6.529,125.6,7.725,7.453,0,11.02,0.0001759088,0.0003072707,2.5E-07
"2018-02-25 00:45:00",35854,"CKVY",12.73,10.9,11,11.15,10.84,81.6,82.1,81.5,0.204,6.521,6.681,6.294,6.419,6.477,144.6,6.836,8.33,0,11.02,0.0003648728,0.0005141128,2.5E-07
"2018-02-25 00:50:00",35855,"CKVY",12.73,10.84,10.79,10.96,10.65,82.1,82.4,81.5,0.204,6.342,6.479,6.159,6.653,6.511,151.5,3.967,8.55,0,11.02,0.0003648728,0.0005141128,2.5E-07
"2018-02-25 00:55:00",35856,"CKVY",12.73,10.65,10.66,10.9,10.53,81.9,82.1,81.9,0.202,6.268,6.503,6.093,6.685,6.701,156.3,4.704,7.891,0,11.02,0.0003648728,0.0005141128,2.5E-07
"2018-02-25 01:00:00",35857,"CKVY",12.72,10.4,10.52,10.65,10.34,82.8,82.9,81.9,0.202,6.204,6.359,6.078,6.123,6.376,150.8,5.164,6.357,0,11.02,0.0003389277,0.0004817785,2.5E-07
"2018-02-25 01:05:00",35858,"CKVY",12.72,10.15,10.34,10.53,10.15,83.7,83.7,82.7,0.202,6.223,6.376,6.04,5.544,5.864,153.8,5.949,6.357,0,11.02,0.0003389277,0.0004817785,2.5E-07
"2018-02-25 01:10:00",35859,"CKVY",12.72,10.4,10.27,10.4,10.09,82.1,83.8,82,0.201,6.051,6.403,5.769,5.187,5.302,167.9,8,7.014,0,11.02,0.0003389277,0.0004817785,2.5E-07
"2018-02-25 01:15:00",35860,"CKVY",12.72,10.4,10.27,10.4,10.09,81.7,82.5,81.7,0.199,5.902,6.03,5.669,4.829,5.059,167.1,12.82,6.576,0,11.02,0.0001454856,0.000267423,2.5E-07
"2018-02-25 01:20:00",35861,"CKVY",12.72,10.28,10.37,10.46,10.22,81.9,81.9,81.6,0.199,5.907,6.041,5.753,4.073,4.422,155,17.19,5.918,0,11.02,0.0001454856,0.000267423,2.5E-07
"2018-02-25 01:25:00",35862,"CKVY",12.72,10.22,10.28,10.46,10.15,82.6,82.6,81.9,0.2,5.95,6.067,5.793,3.557,3.829,112.7,12.1,4.822,0,11.02,0.0001454856,0.000267423,2.5E-07
"2018-02-25 01:30:00",35863,"CKVY",12.72,10.03,10.14,10.34,10.03,83.5,83.5,82.6,0.2,6.014,6.125,5.879,3.573,3.492,93.7,5.804,5.918,0,11.02,-0.0001267216,-4.526701E-05,2.5E-07
"2018-02-25 01:35:00",35864,"CKVY",12.71,10.28,10.11,10.34,9.91,83,83.7,83,0.202,6.065,6.231,5.888,3.959,3.796,116.6,18.51,5.042,0,11.02,-0.0001267216,-4.526701E-05,2.5E-07
"2018-02-25 01:40:00",35865,"CKVY",12.71,10.03,10.18,10.4,9.91,83.4,83.4,82.8,0.2,6.04,6.237,5.842,4.39,4.18,148.4,9.31,5.699,0,11.02,-0.0001267216,-4.526701E-05,2.5E-07
"2018-02-25 01:45:00",35866,"CKVY",12.71,9.54,9.86,10.15,9.47,83.7,83.7,83.2,0.197,5.835,6.121,5.525,4.104,4.322,152.7,12.91,5.261,0,11.02,-0.0001256628,-4.744879E-05,2.5E-07
"2018-02-25 01:50:00",35867,"CKVY",12.71,8.98,9.24,9.54,8.98,84.5,84.6,83.7,0.194,5.431,5.66,5.165,3.848,3.947,104.7,6.7,3.726,0,11.02,-0.0001256628,-4.744879E-05,2.5E-07
"2018-02-25 01:55:00",35868,"CKVY",12.71,8.61,8.86,9.1,8.61,84.8,84.8,84.5,0.191,5.174,5.411,4.907,3.347,3.601,99.9,4.003,3.946,0,11.02,-0.0001256628,-4.744879E-05,2.5E-07
"2018-02-25 02:00:00",35869,"CKVY",12.71,8.98,8.75,9.04,8.48,85.3,85.5,84.7,0.195,5.198,5.562,4.82,3.451,3.337,113.6,6.623,4.384,0,11.02,-0.0002820419,-0.0002447743,2.5E-07
"2018-02-25 02:05:00",35870,"CKVY",12.69,9.54,9.35,9.6,8.98,84.7,85.4,84.6,0.199,5.729,5.915,5.449,3.55,3.554,123,5.211,4.603,0,11.01,-0.0002820419,-0.0002447743,2.5E-07
"2018-02-25 02:10:00",35871,"CKVY",12.69,9.41,9.46,9.66,9.23,84.8,84.8,84.2,0.198,5.713,5.958,5.426,3.037,3.326,153,10.41,2.63,0,11.01,-0.0002820419,-0.0002447743,2.5E-07
"2018-02-25 02:15:00",35872,"CKVY",12.69,8.17,8.62,9.41,8.05,85,85,83.5,0.188,4.805,5.768,4.092,2.078,2.622,136,44.59,1.754,0,11.01,-0.0003897344,-0.0003799211,2.5E-07
"2018-02-25 02:20:00",35873,"CKVY",12.69,8.48,8.21,8.48,7.988,87.7,87.7,85,0.196,5.038,5.579,4.492,1.008,1.456,356.2,71.98,1.973,0,11.01,-0.0003897344,-0.0003799211,2.5E-07
"2018-02-25 02:25:00",35874,"CKVY",12.69,8.54,8.98,9.41,8.42,85.7,88.2,85.7,0.193,6.017,6.581,5.067,1.414,1.129,219.8,3.373,4.384,0,11.01,-0.0003897344,-0.0003799211,2.5E-07
"2018-02-25 02:30:00",35875,"CKVY",12.69,10.09,9.47,10.15,8.48,86,87.4,85.7,0.207,6.308,6.888,5.076,1.905,1.661,229.9,12.8,4.165,0,11.01,-0.001057299,-0.001340887,2.5E-07
"2018-02-25 02:35:00",35876,"CKVY",12.69,10.22,10.2,10.4,9.97,84.3,86,84.3,0.204,6.643,6.8,6.405,2.79,2.261,226.9,25.89,7.234,0,11.01,-0.001057299,-0.001340887,2.5E-07
"2018-02-25 02:40:00",35877,"CKVY",12.68,5.325,7.485,10.34,5.201,84.6,84.6,80.5,0.164,3.237,6.52,1.27,2.882,2.866,246.1,13.63,5.48,0,11.01,-0.001057299,-0.001340887,2.5E-07
"2018-02-25 02:45:00",35878,"CKVY",12.69,5.141,4.707,5.325,4.149,88.2,88.3,84.6,0.17,1.46,2.418,0.759,2.809,2.765,359.4,53.65,3.288,0,11.01,-0.0005059946,-0.0005405418,2.5E-07
"2018-02-25 02:50:00",35879,"CKVY",12.68,6.071,5.906,6.195,5.017,89.9,90.1,88.3,0.18,3.52,3.893,2.304,1.956,2.557,27.76,4.252,1.754,0,11.01,-0.0005059946,-0.0005405418,2.5E-07
"2018-02-25 02:55:00",35880,"CKVY",12.68,6.321,6.255,6.445,6.071,89.6,89.9,89.5,0.182,3.87,4.051,3.698,0.85,1.433,25.54,1.915,0,0,11.01,-0.0005059946,-0.0005405418,2.5E-07
"2018-02-25 03:00:00",35881,"CKVY",12.68,6.759,6.475,6.821,6.261,89.8,89.8,89.4,0.186,4.059,4.458,3.819,0.451,0.668,16.45,14.04,1.315,0,11.01,-0.0009620362,-0.001207228,2.5E-07
"2018-02-25 03:05:00",35882,"CKVY",12.68,7.007,6.913,7.069,6.698,89.8,90,89.8,0.188,4.573,4.72,4.353,0.327,0.352,46.26,0.115,1.096,0,11.01,-0.0009620362,-0.001207228,2.5E-07
"2018-02-25 03:10:00",35883,"CKVY",12.67,7.443,7.191,7.567,6.883,90.3,90.4,89.7,0.193,4.875,5.331,4.503,0.485,0.358,18.54,77.67,1.534,0,11.01,-0.0009620362,-0.001207228,2.5E-07
"2018-02-25 03:15:00",35884,"CKVY",12.67,6.639,7.049,7.567,6.577,89.7,90.4,89.6,0.185,4.681,5.314,4.202,0.687,0.573,276.5,14.37,1.973,0,11,-0.001533963,-0.002247312,2.5E-07
"2018-02-25 03:20:00",35885,"CKVY",12.67,4.225,5.72,6.701,4.225,87.7,89.9,87.7,0.162,3.227,4.324,1.377,1.186,0.908,315.6,27.47,2.192,0,11,-0.001533963,-0.002247312,2.5E-07
"2018-02-25 03:25:00",35886,"CKVY",12.67,4.719,4.659,4.844,4.224,89.5,89.8,87.7,0.169,2.186,2.513,1.427,1.512,1.413,339.8,21.62,2.192,0,11,-0.001533963,-0.002247312,2.5E-07
"2018-02-25 03:30:00",35887,"CKVY",12.67,4.719,4.81,5.091,4.472,89.5,89.8,89.1,0.169,2.393,2.75,1.988,1.373,1.429,56.11,35.39,1.754,0,11,-0.001026866,-0.001331067,2.5E-07
"2018-02-25 03:35:00",35888,"CKVY",12.66,3.047,3.772,4.719,2.86,87.3,89.4,86.6,0.153,0.935,2.291,-0.205,1.178,1.271,62.31,5.511,1.973,0,11,-0.001026866,-0.001331067,2.5E-07
"2018-02-25 03:40:00",35889,"CKVY",12.66,2.49,3.084,3.419,2.49,88,88.9,87.3,0.15,0.384,0.849,-0.317,0.877,1.014,78.57,55.03,1.315,0,11,-0.001026866,-0.001331067,2.5E-07
"2018-02-25 03:45:00",35890,"CKVY",12.65,1.376,1.976,2.491,1.314,88.8,89.5,87.9,0.144,-0.609,-0.242,-1.23,1.05,0.984,166.9,20.24,2.192,0,10.99,-0.0009887679,-0.001301273,2.5E-07
"2018-02-25 03:50:00",35891,"CKVY",12.66,2.739,2.584,3.544,1.314,89.3,90.8,88.7,0.154,0.284,1.465,-1.238,1.072,1.121,265.4,36.09,3.288,0,10.99,-0.0009887679,-0.001301273,2.5E-07
"2018-02-25 03:55:00",35892,"CKVY",12.65,1.748,2.451,2.863,1.748,86,89.2,86,0.142,-0.456,0.407,-1.477,0.889,0.978,258.5,0.091,0,0,10.99,-0.0009887679,-0.001301273,2.5E-07
"2018-02-25 04:00:00",35893,"CKVY",12.65,0.571,0.617,1.81,0.262,87.3,87.3,85,0.136,-2.676,-1.416,-3.168,0.702,0.742,53.9,49.31,2.411,0,10.99,-0.0009995532,-0.001338825,2.5E-07
"2018-02-25 04:05:00",35894,"CKVY",12.65,0.014,0.489,0.695,0.014,88.1,88.7,87.3,0.134,-2.161,-1.883,-2.67,0.831,0.719,101.8,38.23,2.411,0,10.99,-0.0009995532,-0.001338825,2.5E-07
"2018-02-25 04:10:00",35895,"CKVY",12.63,-0.853,-0.661,0.138,-1.101,87,88.2,86.5,0.127,-3.595,-2.54,-4.158,1.108,0.947,224.7,37.11,1.973,0,10.99,-0.0009995532,-0.001338825,2.5E-07
"2018-02-25 04:15:00",35896,"CKVY",12.64,-1.101,-0.93,-0.73,-1.163,86,87.1,86,0.124,-3.987,-3.675,-4.335,0.987,1.145,214.1,34.95,1.973,0,10.99,-0.0009125514,-0.001220646,2.5E-07
"2018-02-25 04:20:00",35897,"CKVY",12.64,-0.481,-0.854,-0.419,-1.287,86.2,86.4,85.8,0.128,-4.01,-3.519,-4.465,0.646,0.828,78.3,15.5,1.315,0,10.99,-0.0009125514,-0.001220646,2.5E-07
"2018-02-25 04:25:00",35898,"CKVY",12.62,-0.416,-0.241,0.016,-0.542,86.4,86.7,86,0.128,-3.333,-3.022,-3.707,0.687,0.647,114,23.4,2.411,0,10.99,-0.0009125514,-0.001220646,2.5E-07
"2018-02-25 04:30:00",35899,"CKVY",12.64,-1.033,-0.811,-0.354,-1.219,86.8,87,86.3,0.125,-3.835,-3.452,-4.204,1.256,0.941,110.1,10.69,3.069,0,10.98,-0.0009470073,-0.001290011,2.5E-07
"2018-02-25 04:35:00",35900,"CKVY",12.63,-2.334,-1.365,-0.537,-2.396,85.9,87.7,85.9,0.117,-4.323,-3.351,-5.554,1.772,1.542,136.7,4.835,2.85,0,10.98,-0.0009470073,-0.001290011,2.5E-07
"2018-02-25 04:40:00",35901,"CKVY",12.63,-2.705,-2.506,-2.334,-2.767,85.3,85.9,85.2,0.114,-5.784,-5.518,-6.111,1.967,1.92,130.3,4.862,2.192,0,10.99,-0.0009470073,-0.001290011,2.5E-07
"2018-02-25 04:45:00",35902,"CKVY",12.62,-1.776,-2.368,-1.776,-3.077,85.6,85.9,84.7,0.119,-5.661,-5.035,-6.532,1.994,1.959,179.7,18.51,3.288,0,10.98,-0.0005573999,-0.0006626984,2.5E-07
"2018-02-25 04:50:00",35903,"CKVY",12.62,-3.322,-2.74,-1.217,-4.191,83.4,86.1,82.3,0.108,-6.32,-4.368,-8.22,1.724,1.868,92.5,75.79,3.507,0,10.98,-0.0005573999,-0.0006626984,2.5E-07
"2018-02-25 04:55:00",35904,"CKVY",12.62,-2.576,-2.895,-2.514,-3.384,84.1,84.1,83.4,0.113,-6.552,-6.136,-7.17,1.251,1.49,106.6,83.7,1.096,0,10.99,-0.0005573999,-0.0006626984,2.5E-07
"2018-02-25 05:00:00",35905,"CKVY",12.62,-2.451,-2.386,-2.08,-2.823,84,84.4,83.4,0.113,-6.025,-5.658,-6.617,0.606,0.926,167.9,71.11,1.534,0,10.98,-0.0006193,-0.0007652648,2.5E-07
"2018-02-25 05:05:00",35906,"CKVY",12.61,-5.115,-3.584,-2.079,-5.177,82.4,84.5,82.2,0.098,-7.402,-5.598,-9.17,0.744,0.668,227.1,14.99,2.411,0,10.99,-0.0006193,-0.0007652648,2.5E-07
"2018-02-25 05:10:00",35907,"CKVY",12.61,-4.434,-4.957,-4.372,-5.301,83.8,83.8,82.4,0.103,-8.85,-8.04,-9.29,0.831,0.744,232.9,8.3,1.973,0,10.98,-0.0006193,-0.0007652648,2.5E-07
"2018-02-25 05:15:00",35908,"CKVY",12.61,-4.124,-4.258,-3.814,-4.867,83.5,84.3,83.1,0.104,-7.955,-7.388,-8.69,0.982,0.966,253.3,57.81,2.411,0,10.98,-0.000790372,-0.001070517,2.5E-07
"2018-02-25 05:20:00",35909,"CKVY",12.61,-2.203,-3.546,-2.203,-4.124,85.5,85.5,83.5,0.117,-7.141,-5.477,-7.852,0.969,0.954,296.3,73.03,3.507,0,10.98,-0.000790372,-0.001070517,2.5E-07
"2018-02-25 05:25:00",35910,"CKVY",12.61,-1.583,-1.674,-1.088,-2.327,85,86,84.8,0.12,-4.966,-4.312,-5.607,1.015,0.993,327.1,16.02,2.411,0,10.98,-0.000790372,-0.001070517,2.5E-07
"2018-02-25 05:30:00",35911,"CKVY",12.6,-0.716,-1.122,-0.716,-1.583,85,85.1,84.8,0.125,-4.549,-4.139,-5.026,0.725,0.841,338.7,6.971,0.658,0,10.98,-0.0008245818,-0.001097585,2.5E-07
"2018-02-25 05:35:00",35912,"CKVY",12.6,-0.528,-0.541,-0.034,-0.902,85.8,86.2,85,0.127,-3.846,-3.199,-4.305,0.578,0.565,16.66,4.844,2.192,0,10.98,-0.0008245818,-0.001097585,2.5E-07
"2018-02-25 05:40:00",35913,"CKVY",12.6,0.465,-0.173,0.527,-0.591,86,86,84.9,0.133,-3.501,-2.678,-4.032,0.883,0.775,0.899,11.36,1.973,0,10.99,-0.0008245818,-0.001097585,2.5E-07
"2018-02-25 05:45:00",35914,"CKVY",12.59,-1.203,-0.029,0.839,-1.265,83.4,86,83.3,0.12,-3.523,-2.395,-5.083,0.959,0.925,303.3,53.62,0.877,0,10.99,-0.000973483,-0.001335162,2.5E-07
"2018-02-25 05:50:00",35915,"CKVY",12.59,-0.707,-1.072,-0.583,-1.576,84.4,84.6,83.3,0.124,-4.757,-4.122,-5.38,0.79,0.978,299.3,20.77,1.534,0,10.99,-0.000973483,-0.001335162,2.5E-07
"2018-02-25 05:55:00",35916,"CKVY",12.59,-1.262,-1.073,-0.706,-1.324,84.1,84.5,84,0.12,-4.68,-4.31,-4.985,0.632,0.748,196.2,14.15,2.192,0,11,-0.000973483,-0.001335162,2.5E-07
"2018-02-25 06:00:00",35917,"CKVY",12.59,-1.075,-0.994,-0.455,-1.448,84.4,85.4,84,0.122,-4.515,-3.809,-5.098,1.054,0.856,161.1,13.93,2.192,0,11,-0.0008850092,-0.001190607,2.5E-07
"2018-02-25 06:05:00",35918,"CKVY",12.58,-1.198,-1.205,-1.013,-1.385,84.3,84.4,84,0.121,-4.812,-4.585,-5.052,1.229,1.087,166.9,30.09,2.411,0,11,-0.0008850092,-0.001190607,2.5E-07
"2018-02-25 06:10:00",35919,"CKVY",12.58,-1.694,-1.411,-1.136,-1.818,83.8,84.4,83.8,0.117,-5.069,-4.715,-5.504,1.236,1.14,150,15.83,2.411,0,11,-0.0008850092,-0.001190607,2.5E-07
"2018-02-25 06:15:00",35920,"CKVY",12.58,-2.562,-2.294,-1.694,-2.686,83.5,83.9,83.2,0.112,-6.048,-5.382,-6.518,1.342,1.288,140.1,13.62,2.63,0,11,-0.0007358986,-0.0009434455,2.5E-07
"2018-02-25 06:20:00",35921,"CKVY",12.58,-2.934,-2.83,-2.5,-3.12,83.3,83.6,83.1,0.11,-6.633,-6.259,-6.986,1.436,1.441,114.1,9.06,2.192,0,11.01,-0.0007358986,-0.0009434455,2.5E-07
"2018-02-25 06:25:00",35922,"CKVY",12.58,-2.686,-2.86,-2.376,-3.244,84,84.4,83,0.112,-6.589,-5.925,-7.116,1.54,1.526,123.2,8.44,1.973,0,11.01,-0.0007358986,-0.0009434455,2.5E-07
"2018-02-25 06:30:00",35923,"CKVY",12.58,-2.314,-2.468,-2.19,-2.81,83.9,84.4,83.7,0.114,-6.097,-5.734,-6.461,1.23,1.403,117.8,15.55,1.534,0,11.01,-0.000603236,-0.0007413674,2.5E-07
"2018-02-25 06:35:00",35924,"CKVY",12.56,-2.314,-2.198,-1.88,-2.438,83.8,84.1,83.7,0.114,-5.882,-5.514,-6.121,1.172,1.11,43.44,55.95,2.411,0,11.01,-0.000603236,-0.0007413674,2.5E-07
"2018-02-25 06:40:00",35925,"CKVY",12.57,-2.19,-1.843,-1.384,-2.314,83.7,84.8,83.5,0.114,-5.458,-4.857,-6.059,1.179,1.234,33.51,50.79,3.069,0,11,-0.000603236,-0.0007413674,2.5E-07
"2018-02-25 06:45:00",35926,"CKVY",12.57,-1.818,-2.03,-1.694,-2.5,84.3,84.4,83.4,0.117,-5.704,-5.246,-6.301,1.648,1.316,36.41,60.69,5.699,2.537829E-06,11,-0.0007069555,-0.0008998414,2.5E-07
"2018-02-25 06:50:00",35927,"CKVY",12.56,-2.19,-1.286,-0.331,-2.314,83.7,86,83.7,0.114,-4.73,-3.559,-6.042,2.079,1.961,100,41.46,3.946,0.03862833,11,-0.0007069555,-0.0008998414,2.5E-07
"2018-02-25 06:55:00",35928,"CKVY",12.56,-0.269,-2.066,-0.269,-3.244,85.6,85.7,82.7,0.128,-5.728,-3.549,-7.176,2.535,2.322,38.03,40.37,4.822,0.1955722,11,-0.0007069555,-0.0008998414,2.5E-07
"2018-02-25 07:00:00",35929,"CKVY",12.56,-3.678,-2.898,-0.207,-3.864,82.3,85.7,82,0.105,-6.817,-3.496,-7.981,2.229,2.49,266.9,19.17,4.165,0.5932804,11,-0.0003928576,-0.0004324398,0.001036937
"2018-02-25 07:05:00",35930,"CKVY",12.56,-3.678,-3.816,-3.492,-4.236,82.6,82.7,82.1,0.105,-7.815,-7.462,-8.29,1.598,1.908,255.7,25.52,3.069,1.357467,11,-0.0003928576,-0.0004324398,0.001036937
"2018-02-25 07:10:00",35931,"CKVY",12.56,-2.872,-3.442,-2.872,-3.74,83.4,83.4,82.6,0.11,-7.354,-6.649,-7.688,1.13,1.256,291.8,19.46,2.411,2.496138,11,-0.0003928576,-0.0004324398,0.001036937
"2018-02-25 07:15:00",35932,"CKVY",12.56,-2.5,-2.855,-2.376,-3.554,83.8,83.9,82.9,0.113,-6.624,-6.06,-7.463,1.103,1.128,49.5,50.42,3.069,4.035871,11,-0.0004997936,-0.0006089484,0.006872351
"2018-02-25 07:20:00",35933,"CKVY",12.56,-1.446,-1.998,-1.384,-2.562,83.9,83.9,83.5,0.119,-5.724,-5.095,-6.251,0.883,0.965,119.1,0.069,0,6.396559,11,-0.0004997936,-0.0006089484,0.006872351
"2018-02-25 07:25:00",35934,"CKVY",12.57,-2.128,-1.635,-1.322,-2.19,82.9,84,82.9,0.114,-5.369,-5,-6.108,0.561,0.772,67.3,25.38,0.877,9.188539,11,-0.0004997936,-0.0006089484,0.006872351
"2018-02-25 07:30:00",35935,"CKVY",12.57,-7.645,-5.664,-2.19,-7.893,81.2,82.9,80.5,0.085,-9.92,-6.125,-12.3,1.369,0.879,154.1,19.13,5.48,12.40514,11,-0.001337125,-0.001266615,0.01814957
"2018-02-25 07:35:00",35936,"CKVY",12.58,-6.281,-6.889,-5.537,-8.08,83.2,83.7,81.2,0.093,-10.81,-9.19,-12.17,2.836,2.125,150.4,17.03,5.48,15.0232,11,-0.001337125,-0.001266615,0.01814957
"2018-02-25 07:40:00",35937,"CKVY",12.59,-8.02,-7.94,-6.281,-8.64,81.4,83.2,80.8,0.084,-12.13,-10.06,-12.96,3.455,3.13,117.2,22.24,3.288,17.06011,11,-0.001337125,-0.001266615,0.01814957
"2018-02-25 07:45:00",35938,"CKVY",12.62,-8.39,-7.735,-7.459,-8.51,80.6,81.7,80.6,0.082,-11.94,-11.62,-12.87,2.765,3.068,158.1,44.3,4.822,19.12357,10.99,0.0005646481,0.0009857235,0.04292344
"2018-02-25 07:50:00",35939,"CKVY",12.77,-5.661,-7.161,-5.599,-8.64,82.7,82.8,80.5,0.096,-11.3,-9.49,-12.99,2.2,2.481,222.6,6.012,4.165,26.98389,10.99,0.0005646481,0.0009857235,0.04292344
"2018-02-25 07:55:00",35940,"CKVY",12.81,-5.227,-4.909,-4.298,-5.599,81.6,83.1,81.5,0.096,-8.9,-8.24,-9.61,1.616,1.969,180.6,61.03,2.411,38.54504,10.99,0.0005646481,0.0009857235,0.04292344
"2018-02-25 08:00:00",35941,"CKVY",13.03,-2.438,-4.22,-2.438,-5.475,83.5,83.6,81.3,0.113,-8.3,-6.181,-9.71,1.573,1.601,77.36,22.72,2.63,55.8786,11,0.0007503122,0.001115548,0.08095571
"2018-02-25 08:05:00",35942,"CKVY",13.02,-4.173,-3.377,-2.438,-4.235,81.9,83.6,81.9,0.102,-7.357,-6.181,-8.37,1.497,1.493,85.3,6.232,3.069,68.89198,11,0.0007503122,0.001115548,0.08095571
"2018-02-25 08:10:00",35943,"CKVY",13.03,-5.475,-4.862,-4.235,-5.599,80.8,81.9,80.8,0.094,-9.12,-8.37,-9.97,2.125,1.727,89.4,27.58,4.822,72.21584,11,0.0007503122,0.001115548,0.08095571
"2018-02-25 08:15:00",35944,"CKVY",14.47,-4.05,-6.043,-4.05,-7.211,82,82.2,79.92,0.103,-10.38,-8.15,-11.77,2.922,2.559,169.5,8.55,4.822,69.6383,11,0.001907037,0.002347267,0.1234265
"2018-02-25 08:20:00",35945,"CKVY",14.33,-1.198,-2.415,-1.136,-4.05,82.2,82.9,82,0.118,-6.464,-5.246,-8.17,2.787,3.011,207.6,20.2,4.603,103.2983,11.01,0.001907037,0.002347267,0.1234265
"2018-02-25 08:25:00",35946,"CKVY",14.24,-2.438,-1.209,-0.33,-2.438,80.1,82.5,80.1,0.108,-5.488,-4.396,-7.055,2.348,2.505,338.3,68.29,3.069,165.0734,11.01,0.001907037,0.002347267,0.1234265
"2018-02-25 08:30:00",35947,"CKVY",14.12,-0.331,-1.317,-0.269,-2.5,83.1,83.1,80.1,0.124,-5.571,-4.205,-7.107,1.744,2.043,32.71,18.23,3.288,227.5996,11.02,0.006416656,0.007259704,0.1669776
"2018-02-25 08:35:00",35948,"CKVY",13.61,-1.198,-0.432,-0.083,-1.322,82.5,83.5,82.5,0.118,-4.323,-3.902,-5.36,1.536,1.484,141.6,36.25,2.411,220.2108,11.03,0.006416656,0.007259704,0.1669776
"2018-02-25 08:40:00",35949,"CKVY",13.69,-2.562,-1.767,-1.198,-2.562,81.8,82.6,81.7,0.11,-5.859,-5.239,-6.774,1.972,1.829,191.3,7.993,3.507,167.0784,11.03,0.006416656,0.007259704,0.1669776
"2018-02-25 08:45:00",35950,"CKVY",14.23,-0.269,-1.505,-0.269,-2.624,82,82,81.2,0.123,-5.758,-4.458,-6.826,1.72,1.896,161,16.28,2.192,140.5314,11.04,0.004793731,0.005418458,0.2108361
"2018-02-25 08:50:00",35951,"CKVY",14.18,-0.083,-1.099,-0.021,-2.004,81.8,82,80.3,0.124,-5.509,-4.25,-6.587,1.634,1.661,310.2,81.8,3.507,184.1228,11.04,0.004793731,0.005418458,0.2108361
"2018-02-25 08:55:00",35952,"CKVY",14.15,1.529,1.3,1.653,-0.021,82.2,83,81.8,0.134,-2.787,-2.399,-4.258,1.348,1.464,201.5,9.03,2.411,254.412,11.04,0.004793731,0.005418458,0.2108361
"2018-02-25 09:00:00",35953,"CKVY",14.13,3.946,2.488,3.946,1.467,84.1,84.1,82.2,0.153,-1.502,0.21,-2.678,1.887,1.528,207.1,6.829,4.603,300.9256,11.05,0.01019442,0.01115834,0.2536846
"2018-02-25 09:05:00",35954,"CKVY",14.12,6.983,5.388,6.983,3.884,85.5,85.6,84.1,0.179,1.772,3.571,0.14,3.011,2.443,197.1,11.67,7.453,319.4015,11.06,0.01019442,0.01115834,0.2536846
"2018-02-25 09:10:00",35955,"CKVY",14.12,1.343,5.992,7.479,1.281,80.5,85.7,80.5,0.13,2.24,3.989,-3.312,4.096,3.618,153.3,32.52,7.014,329.8405,11.07,0.01019442,0.01115834,0.2536846
"2018-02-25 09:15:00",35956,"CKVY",14.12,0.165,-0.093,1.343,-0.764,83.1,83.1,79.86,0.127,-4.454,-3.261,-5.446,4.831,4.549,92.3,14.19,7.453,292.1231,11.07,0.009424659,0.01064814,0.294883
"2018-02-25 09:20:00",35957,"CKVY",14.14,0.723,0.384,0.785,0.103,83.9,83.9,83,0.132,-3.441,-2.938,-3.806,4.451,4.73,93,8.54,5.042,219.159,11.06,0.009424659,0.01064814,0.294883
"2018-02-25 09:25:00",35958,"CKVY",14.12,1.526,1.422,2.21,0.723,83.4,84,83.3,0.136,-2.403,-1.6,-3.025,3.703,4.051,112.4,9.92,3.288,163.7763,11.06,0.009424659,0.01064814,0.294883
"2018-02-25 09:30:00",35959,"CKVY",14.12,0.9,1.264,1.587,0.838,82.9,84,82.8,0.131,-2.564,-2.127,-3.124,2.71,3.206,155.6,31.42,3.069,149.9265,11.06,0.006067376,0.007078488,0.335968
"2018-02-25 09:35:00",35960,"CKVY",14.11,4.738,3.742,6.102,0.899,82.9,85.3,82.9,0.157,-0.054,2.627,-3.083,2.245,2.458,192.9,70.89,3.288,205.8385,11.06,0.006067376,0.007078488,0.335968
"2018-02-25 09:40:00",35961,"CKVY",14.1,3.993,5.173,6.596,3.993,81.1,85,81.1,0.148,1.194,3.016,-0.504,2.066,2.017,285.7,89.6,6.795,300.2387,11.06,0.006067376,0.007078488,0.335968
"2018-02-25 09:45:00",35962,"CKVY",14.1,6.348,4.803,6.348,3.56,84,84,81,0.171,0.706,2.543,-0.929,2.661,2.391,207.9,14.43,6.138,400.2839,11.07,0.01821359,0.01982207,0.3733934
"2018-02-25 09:50:00",35963,"CKVY",14.09,10.38,8.78,10.44,6.224,85.5,86.1,83.9,0.208,5.296,7.005,2.422,2.573,2.659,163.3,35.56,5.042,463.3606,11.07,0.01821359,0.01982207,0.3733934
"2018-02-25 09:55:00",35964,"CKVY",14.1,9.57,10.04,10.44,9.57,83.8,85.4,83.7,0.197,6.329,6.873,5.635,2.712,2.709,91.9,23.97,4.384,480.4709,11.08,0.01821359,0.01982207,0.3733934
"2018-02-25 10:00:00",35965,"CKVY",14.1,9.13,9.68,10.19,9.07,82.9,84.2,82.7,0.191,5.695,6.366,4.915,2.979,2.788,71.3,8.05,6.357,498.0342,11.09,0.02359904,0.02565882,0.4077176
"2018-02-25 10:05:00",35966,"CKVY",14.08,8.45,9.14,9.63,8.45,82.1,83.5,82,0.184,4.985,5.614,4.078,3.982,3.384,98.8,12.27,5.918,510.0055,11.09,0.02359904,0.02565882,0.4077176
"2018-02-25 10:10:00",35967,"CKVY",14.08,8.32,7.886,8.45,7.454,82.7,82.7,81.4,0.184,3.556,4.213,2.943,5.07,4.638,106.7,4.622,6.576,519.3903,11.09,0.02359904,0.02565882,0.4077176
"2018-02-25 10:15:00",35968,"CKVY",14.07,9.68,8.93,9.8,8.32,83.7,83.7,82.7,0.198,4.827,5.839,4.152,4.775,4.971,88.4,6.23,4.822,530.1444,11.09,0.02294298,0.02525844,0.4418803
"2018-02-25 10:20:00",35969,"CKVY",14.06,11.6,10.87,11.6,9.68,83.8,84.3,83.6,0.216,6.965,7.653,5.735,4.095,4.479,85.5,5.793,3.288,538.6526,11.1,0.02294298,0.02525844,0.4418803
"2018-02-25 10:25:00",35970,"CKVY",14.06,12.34,12.08,12.4,11.54,83.1,84.2,82.7,0.221,8.01,8.26,7.592,3.137,3.576,79.38,9.83,3.288,550.0322,11.1,0.02294298,0.02525844,0.4418803
"2018-02-25 10:30:00",35971,"CKVY",14.05,14.44,13.2,14.51,12.28,81.8,83.3,81.8,0.239,8.96,10.04,8.13,2.699,2.848,125.1,38.92,4.165,561.762,11.1,0.0283003,0.0309093,0.4713812
"2018-02-25 10:35:00",35972,"CKVY",14.05,14.38,14.04,14.57,13.45,79.14,81.7,78.45,0.23,8.95,9.91,8.04,3.34,3.055,172.4,7.716,7.672,568.0786,11.11,0.0283003,0.0309093,0.4713812
"2018-02-25 10:40:00",35973,"CKVY",14.04,14.99,15.33,15.86,14.38,72.66,79.38,72.66,0.217,9.32,10.12,7.734,3.623,3.445,160.4,10.54,4.822,577.3538,11.11,0.0283003,0.0309093,0.4713812
"2018-02-25 10:45:00",35974,"CKVY",14.03,15.79,14.98,15.91,14.62,69.87,72.66,69.83,0.216,7.49,7.961,7.069,3.894,3.821,157.5,9.53,4.822,589.7471,11.11,0.0326096,0.03595705,0.4992506
"2018-02-25 10:50:00",35975,"CKVY",14.03,16.28,16.55,17.21,15.85,67.59,69.9,66.91,0.214,7.795,8.23,7.372,3.57,3.637,161.7,6.753,5.042,587.7353,11.11,0.0326096,0.03595705,0.4992506
"2018-02-25 10:55:00",35976,"CKVY",14.02,15.1,15.18,16.22,14.36,70.3,71.1,67.56,0.211,6.967,7.383,6.432,3.724,3.694,147.1,8.31,4.603,525.5294,11.11,0.0326096,0.03595705,0.4992506
"2018-02-25 11:00:00",35977,"CKVY",14.01,16.52,15.47,16.52,14.73,68.62,70.54,68.62,0.219,7.427,8.01,6.764,3.774,3.726,148.4,3.547,4.165,483.9865,11.11,0.02825989,0.03189711,0.525054
"2018-02-25 11:05:00",35978,"CKVY",14,16.33,16.69,17.33,16.21,69.3,69.3,67.75,0.22,8.11,8.52,7.673,3.843,3.821,147.1,4.467,4.603,487.0767,11.11,0.02825989,0.03189711,0.525054
"2018-02-25 11:10:00",35979,"CKVY",14,17.63,16.52,17.63,16.21,69.22,69.53,68.5,0.232,8.16,9.26,7.665,3.58,3.786,139.9,4.462,4.603,561.5224,11.11,0.02825989,0.03189711,0.525054
"2018-02-25 11:15:00",35980,"CKVY",14,20.97,18.92,20.97,17.63,61.62,69.26,61.62,0.238,9.32,9.86,9.01,2.659,3.158,127.6,12.53,1.754,616.4455,11.11,0.03858982,0.04301044,0.546615
"2018-02-25 11:20:00",35981,"CKVY",14,21.9,23.53,24.99,20.91,54.47,61.55,51.41,0.219,9.75,10.32,7.99,1.803,2.154,176.2,24.04,3.946,646.1217,11.12,0.03858982,0.04301044,0.546615
"2018-02-25 11:25:00",35982,"CKVY",13.99,18.49,19.01,21.9,18.12,66.64,66.64,54.54,0.232,8.41,9.24,7.718,2.002,1.832,216.7,7.167,4.822,658.8413,11.12,0.03858982,0.04301044,0.546615
"2018-02-25 11:30:00",35983,"CKVY",13.99,18.61,18.42,18.8,18.11,65.19,66.98,64.68,0.228,8.85,9.48,8.44,2.851,2.399,220.1,10.44,5.042,666.8352,11.12,0.04728532,0.0520477,0.5652747
"2018-02-25 11:35:00",35984,"CKVY",13.98,20.27,18.9,20.27,18.3,61.91,65.67,61.91,0.233,8.85,9.36,8.41,3.349,3.293,204.6,16.02,4.822,680.5722,11.12,0.04728532,0.0520477,0.5652747
"2018-02-25 11:40:00",35985,"CKVY",13.98,20.39,21.05,22.13,20.15,60.78,61.91,56.58,0.229,8.93,9.49,8.05,2.879,3.024,147.6,8.36,4.165,696.7879,11.12,0.04728532,0.0520477,0.5652747
"2018-02-25 11:45:00",35986,"CKVY",13.97,17.91,18.52,20.52,17.67,68.78,68.78,60.81,0.233,8.76,9.39,8.25,3.638,3.173,142.1,3.83,7.453,698.1475,11.12,0.04598885,0.05112394,0.5809791
"2018-02-25 11:50:00",35987,"CKVY",13.95,19.15,18.49,19.27,17.79,68.57,69.19,67.75,0.245,9.87,10.54,9.35,5.001,4.229,149.9,5.185,8.55,686.8378,11.12,0.04598885,0.05112394,0.5809791
"2018-02-25 11:55:00",35988,"CKVY",13.95,19.76,19.51,20.01,18.96,65.06,68.57,65.06,0.239,10.23,10.62,9.77,6.773,6.006,156.1,7.094,9.64,676.7515,11.12,0.04598885,0.05112394,0.5809791
"2018-02-25 12:00:00",35989,"CKVY",13.94,22.11,20.38,22.11,19.27,59.94,66.27,59.94,0.243,10.32,11.09,9.39,5.938,6.566,192.9,55.54,8.55,688.5657,11.11,0.04294396,0.04867771,0.5924814
"2018-02-25 12:05:00",35990,"CKVY",13.94,20.81,21.2,22.73,19.88,60.32,61.69,58.77,0.232,9.57,10.55,8.35,4.722,5.392,218.4,75.24,7.672,707.1696,11.11,0.04294396,0.04867771,0.5924814
"2018-02-25 12:10:00",35991,"CKVY",13.94,20.99,21.11,21.43,20.75,59.9,60.21,58.39,0.232,9.12,9.4,8.72,3.281,3.984,210.6,19.93,5.261,731.4885,11.12,0.04294396,0.04867771,0.5924814
"2018-02-25 12:15:00",35992,"CKVY",13.93,21.55,21.5,21.86,20.93,55.98,60.28,55.67,0.222,8.65,9.47,8.03,4.613,3.71,307.4,10.26,11.84,747.9976,11.12,0.05171628,0.058293,0.6018382
"2018-02-25 12:20:00",35993,"CKVY",13.92,21.67,21.71,21.92,21.49,57.66,58.73,55.95,0.23,8.96,9.66,8.22,6.057,5.225,305.2,8.78,11.84,765.7889,11.12,0.05171628,0.058293,0.6018382
"2018-02-25 12:25:00",35994,"CKVY",13.92,21.85,21.81,22.1,21.55,56.8,59.31,55.77,0.228,9.13,9.8,8.31,7.533,6.776,310.5,10.49,11.4,770.7763,11.12,0.05171628,0.058293,0.6018382
"2018-02-25 12:30:00",35995,"CKVY",13.91,20.37,21.53,22.22,20.37,60.3,60.3,55.39,0.227,8.88,9.82,7.683,7.572,7.656,312.2,10.82,10.96,747.8922,11.12,0.04576395,0.05331606,0.6072022
"2018-02-25 12:35:00",35996,"CKVY",13.91,20.24,20.67,21.6,20.18,61.82,61.85,59.31,0.232,9.15,9.84,8.71,7.191,7.546,314.2,17.08,10.74,654.5044,11.11,0.04576395,0.05331606,0.6072022
"2018-02-25 12:40:00",35997,"CKVY",13.91,20.86,20.64,20.99,20.31,57.31,62.06,57.31,0.221,8.95,9.77,7.992,6.154,6.568,309.8,14.35,7.891,535.0268,11.11,0.04576395,0.05331606,0.6072022
"2018-02-25 12:45:00",35998,"CKVY",13.91,20.24,20.46,21.05,20.06,60.55,60.58,56.76,0.227,8.04,8.78,7.231,5.95,6.058,307.5,15.16,10.3,418.8847,11.11,0.02842765,0.03467892,0.6091349
"2018-02-25 12:50:00",35999,"CKVY",13.91,20.3,20.19,20.36,20.06,58.55,60.85,58,0.22,8.16,8.94,7.744,6.08,5.937,309.3,7.589,9.21,355.5653,11.1,0.02842765,0.03467892,0.6091349
"2018-02-25 12:55:00",36000,"CKVY",13.9,20.36,20.35,20.55,20.11,57.41,58.96,57.24,0.216,7.938,8.42,7.646,6.585,6.459,310.4,8.8,9.21,326.8981,11.1,0.02842765,0.03467892,0.6091349
"2018-02-25 13:00:00",36001,"CKVY",13.9,20.79,20.6,20.98,20.36,56.07,59.51,55.7,0.215,8.15,8.7,7.443,6.273,6.499,301.5,17.09,8.77,320.6003,11.09,0.02539295,0.03137054,0.6077396
"2018-02-25 13:05:00",36002,"CKVY",13.9,20.55,20.67,20.79,20.55,59.17,59.34,56,0.225,8.27,8.71,7.453,5.72,5.968,305.6,8.97,7.672,330.3412,11.09,0.02539295,0.03137054,0.6077396
"2018-02-25 13:10:00",36003,"CKVY",13.9,19.87,20.16,20.61,19.8,60.33,60.68,58.44,0.223,8.41,8.71,8.12,5.694,5.717,294.3,9.96,9.21,320.3553,11.09,0.02539295,0.03137054,0.6077396
"2018-02-25 13:15:00",36004,"CKVY",13.9,20.36,20.13,20.42,19.87,58.41,60.33,58.31,0.22,8.14,8.4,7.832,5.69,5.703,284.8,7.002,8.77,310.3293,11.09,0.0243673,0.02996611,0.6023659
"2018-02-25 13:20:00",36005,"CKVY",13.89,22.71,21.38,22.71,20.3,53.91,58.89,53.19,0.225,8.49,9.44,7.759,5.314,5.571,275,9.59,6.357,353.395,11.09,0.0243673,0.02996611,0.6023659
"2018-02-25 13:25:00",36006,"CKVY",13.9,21.1,21.75,22.83,20.92,58.37,58.37,53.6,0.227,8.4,8.87,7.801,4.553,4.883,265.9,17.73,7.891,467.1175,11.09,0.0243673,0.02996611,0.6023659
"2018-02-25 13:30:00",36007,"CKVY",13.9,23.21,22.29,23.76,20.73,55.01,60.85,54.56,0.234,9.5,10.07,8.6,3.885,4.24,181,19.85,6.795,522.1245,11.09,0.03931406,0.04572212,0.5933092
"2018-02-25 13:35:00",36008,"CKVY",13.9,22.34,22.07,23.27,21.41,56.07,56.93,53.67,0.23,8.53,9.5,8.01,3.764,3.748,183.8,8.34,5.042,515.66,11.09,0.03931406,0.04572212,0.5933092
"2018-02-25 13:40:00",36009,"CKVY",13.9,24.57,23.67,24.63,22.28,53.26,56.31,53.01,0.24,9.77,10.82,8.96,3.998,3.925,176.5,9.12,6.138,505.5214,11.09,0.03931406,0.04572212,0.5933092
"2018-02-25 13:45:00",36010,"CKVY",13.9,23.51,24.27,24.81,23.45,54.08,55.39,52.26,0.233,9.9,11.09,8.97,4.522,4.133,163.7,8.43,7.672,593.9756,11.09,0.0449308,0.05141827,0.5807644
"2018-02-25 13:50:00",36011,"CKVY",13.9,22.77,23.19,23.58,22.77,56.89,57.07,54.15,0.238,9.74,10.22,9.13,5.192,4.812,168.8,9.09,7.453,638.7054,11.09,0.0449308,0.05141827,0.5807644
"2018-02-25 13:55:00",36012,"CKVY",13.89,22.46,22.49,23.02,21.9,58.1,60.02,56.48,0.239,10.04,10.72,9.36,5.652,5.428,176.4,5.493,7.453,594.778,11.09,0.0449308,0.05141827,0.5807644
"2018-02-25 14:00:00",36013,"CKVY",13.88,21.96,22.26,22.64,21.9,59.09,59.09,57.03,0.238,9.65,9.95,9.35,5.854,5.729,161.4,9.01,7.014,505.2849,11.09,0.03582143,0.04231939,0.5649665
"2018-02-25 14:05:00",36014,"CKVY",13.89,21.09,21.36,22.02,20.91,62.8,62.94,58.71,0.244,9.91,10.45,9.46,5.822,5.904,156.3,4.138,6.795,452.897,11.08,0.03582143,0.04231939,0.5649665
"2018-02-25 14:10:00",36015,"CKVY",13.88,21.28,20.83,21.28,20.41,62.8,65.06,62.8,0.246,10.56,11.03,10.15,5.663,5.677,153.3,5.667,7.234,406.0154,11.08,0.03582143,0.04231939,0.5649665
"2018-02-25 14:15:00",36016,"CKVY",13.88,21.09,21.17,21.4,20.85,63.21,65,62.62,0.246,10.65,11.33,10.16,5.225,5.549,152.8,5.321,6.138,367.6473,11.08,0.02503864,0.03035838,0.5457864
"2018-02-25 14:20:00",36017,"CKVY",13.87,21.53,21.34,21.59,20.97,61.15,63.21,60.25,0.242,10.07,10.64,9.67,4.103,4.668,125,19.7,4.384,333.1818,11.07,0.02503864,0.03035838,0.5457864
"2018-02-25 14:25:00",36018,"CKVY",13.88,23.87,22.85,24,21.46,54.86,61.49,54.83,0.24,10.55,11.1,10,2.805,3.422,143.7,17.92,4.822,352.408,11.08,0.02503864,0.03035838,0.5457864
"2018-02-25 14:30:00",36019,"CKVY",13.87,25.79,24.57,25.79,23.81,50.84,55.62,50.7,0.241,10,10.48,9.57,1.967,2.387,183.2,22.55,4.384,422.7198,11.08,0.03641723,0.04180876,0.5237989
"2018-02-25 14:35:00",36020,"CKVY",13.87,27.46,27.19,27.89,25.79,46.79,50.84,45.62,0.237,10.06,10.78,9.27,1.479,1.656,83.4,35.84,1.973,579.0584,11.08,0.03641723,0.04180876,0.5237989
"2018-02-25 14:40:00",36021,"CKVY",13.87,25.36,26.22,27.52,25.36,48.64,48.64,46.17,0.226,8.97,9.93,8.45,1.585,1.576,52.16,18.72,3.507,724.1592,11.09,0.03641723,0.04180876,0.5237989
"2018-02-25 14:45:00",36022,"CKVY",13.86,23.56,24.18,25.36,23.5,53.24,54.41,48.64,0.23,9.26,9.91,8.58,2.369,1.897,53.68,9.57,5.918,814.8032,11.09,0.06940288,0.0760387,0.4990239
"2018-02-25 14:50:00",36023,"CKVY",13.85,24.67,24.14,24.67,23.56,53.1,55.06,52.45,0.24,9.7,10.73,9.01,2.944,2.73,82.5,15.88,5.042,818.5297,11.09,0.06940288,0.0760387,0.4990239
"2018-02-25 14:55:00",36024,"CKVY",13.84,24.54,25.09,25.78,24.48,51.59,53.24,49.77,0.232,9.78,10.2,9.09,3.223,3.047,112.6,24.72,4.165,804.0663,11.1,0.06940288,0.0760387,0.4990239
"2018-02-25 15:00:00",36025,"CKVY",13.83,23.74,23.91,24.48,23.68,52.14,54.06,51.28,0.227,9.11,9.78,8.59,3.019,3.12,103.6,13.69,5.918,794.1603,11.1,0.06148805,0.06849887,0.4708636
"2018-02-25 15:05:00",36026,"CKVY",13.82,24.36,24.17,24.73,23.62,50.76,53.51,50.32,0.227,9.12,9.78,8.54,3.287,3.092,95.5,23.27,5.48,782.3011,11.1,0.06148805,0.06849887,0.4708636
"2018-02-25 15:10:00",36027,"CKVY",13.8,23.43,23.96,24.42,23.43,53.89,55.54,50.8,0.231,9.21,10.32,8.45,3.862,3.568,95.9,9.83,6.357,769.4968,11.1,0.06148805,0.06849887,0.4708636
"2018-02-25 15:15:00",36028,"CKVY",13.79,23.42,23.33,23.43,23.18,55.12,55.84,53.78,0.237,9.29,9.97,8.93,4.078,3.983,97.2,13.89,5.261,725.3102,11.09,0.05230886,0.05913039,0.4401056
"2018-02-25 15:20:00",36029,"CKVY",13.79,24.84,23.62,24.84,23.11,52.61,56.11,52.61,0.24,9.69,10.66,9.18,4.09,4.153,140.8,15.97,5.042,673.8432,11.09,0.05230886,0.05913039,0.4401056
"2018-02-25 15:25:00",36030,"CKVY",13.77,24.41,25,25.52,24.41,51.68,54.26,51.06,0.231,9.91,11.05,9.12,3.506,3.875,161.9,27.94,4.165,622.1919,11.09,0.05230886,0.05913039,0.4401056
"2018-02-25 15:30:00",36031,"CKVY",13.77,23.78,23.93,24.41,23.66,54.94,56.59,51.65,0.239,9.6,10.84,8.79,3.04,3.253,118.1,12.35,4.822,596.8884,11.09,0.04463227,0.0511575,0.4063604
"2018-02-25 15:35:00",36032,"CKVY",13.77,23.35,23.63,24.03,23.29,56.38,56.79,54.11,0.241,9.93,10.34,9.58,2.9,2.929,130.4,15.93,3.726,594.69,11.08,0.04463227,0.0511575,0.4063604
"2018-02-25 15:40:00",36033,"CKVY",13.76,22.79,23.28,23.78,22.73,57.89,58.34,56,0.242,10.2,10.82,9.62,3.134,2.898,91.6,14.67,5.699,566.8466,11.08,0.04463227,0.0511575,0.4063604
"2018-02-25 15:45:00",36034,"CKVY",13.76,22.92,22.86,23.16,22.54,57.13,59.91,56.65,0.24,10.24,11.18,9.76,2.993,3.101,80,14.79,4.603,512.9611,11.08,0.03437644,0.03935897,0.3702998
"2018-02-25 15:50:00",36035,"CKVY",13.75,23.59,23.08,23.59,22.73,56.17,58.09,55.62,0.243,10.03,10.54,9.55,2.68,2.896,56.3,12.98,3.946,437.594,11.08,0.03437644,0.03935897,0.3702998
"2018-02-25 15:55:00",36036,"CKVY",13.74,23.27,23.62,24.02,23.27,52.93,56.17,50.43,0.226,8.61,10.32,7.8,2.405,2.622,6.118,58.66,6.138,387.5027,11.08,0.03437644,0.03935897,0.3702998
"2018-02-25 16:00:00",36037,"CKVY",13.76,22.59,22.94,23.27,22.53,51.9,53.62,50.6,0.215,7.834,8.66,7.037,2.564,2.411,321.6,11.65,6.138,358.449,11.07,0.02448191,0.0287718,0.3326891
"2018-02-25 16:05:00",36038,"CKVY",13.76,21.91,22.36,22.65,21.84,52.31,54.09,50.8,0.211,7.474,8.42,6.919,3.25,2.811,356.1,21.37,5.918,338.3565,11.07,0.02448191,0.0287718,0.3326891
"2018-02-25 16:10:00",36039,"CKVY",13.76,22.34,22.04,22.4,21.78,51.04,53.27,51,0.209,7.128,7.677,6.638,3.258,3.323,9.55,13.24,4.822,308.8543,11.07,0.02448191,0.0287718,0.3326891
"2018-02-25 16:15:00",36040,"CKVY",13.76,22.15,22.26,22.46,22.09,53.82,54.68,50.76,0.219,7.404,8.41,6.747,3.136,3.291,3.037,10.84,4.165,280.049,11.06,0.0192333,0.02362078,0.2931527
"2018-02-25 16:20:00",36041,"CKVY",13.78,21.78,22.1,22.4,21.72,51.9,53.82,50.73,0.208,7.004,8.02,6.433,2.567,2.853,31.24,30.33,4.165,246.781,11.06,0.0192333,0.02362078,0.2931527
"2018-02-25 16:25:00",36042,"CKVY",13.8,21.1,21.35,21.78,21.04,55.91,56.05,51.97,0.218,7.483,8.04,6.799,2.858,2.633,0.184,12.8,5.042,208.8295,11.06,0.0192333,0.02362078,0.2931527
"2018-02-25 16:30:00",36043,"CKVY",13.81,20.67,20.88,21.04,20.61,57.32,57.32,55.26,0.219,7.7,8.06,7.286,3.491,3.164,358.5,9.67,6.357,162.8477,11.05,0.01244875,0.01602318,0.251502
"2018-02-25 16:35:00",36044,"CKVY",13.82,20.67,20.7,20.79,20.55,57.32,57.8,56.15,0.219,7.821,8.18,7.511,4.285,3.91,350.8,6.577,6.795,136.7706,11.05,0.01244875,0.01602318,0.251502
"2018-02-25 16:40:00",36045,"CKVY",13.83,20.68,20.64,20.8,20.55,56.88,57.33,55.95,0.217,7.67,8,7.349,4.712,4.551,351.6,8.12,6.138,131.173,11.04,0.01244875,0.01602318,0.251502
"2018-02-25 16:45:00",36046,"CKVY",13.84,20.56,20.67,20.8,20.5,57.33,57.33,55.68,0.218,7.646,7.96,7.245,4.475,4.598,352.9,12.14,5.261,134.4382,11.04,0.01149218,0.01578819,0.2086265
"2018-02-25 16:50:00",36047,"CKVY",13.86,20.56,20.6,20.81,20.37,56.17,57.67,55.31,0.214,7.442,7.984,7.069,3.768,4.168,21.3,9.85,4.165,129.3636,11.03,0.01149218,0.01578819,0.2086265
"2018-02-25 16:55:00",36048,"CKVY",13.87,21.06,20.87,21.18,20.56,55.9,56.1,54.32,0.217,7.157,7.851,6.877,3.211,3.472,11.25,8.38,4.384,123.6438,11.03,0.01149218,0.01578819,0.2086265
"2018-02-25 17:00:00",36049,"CKVY",13.87,21.8,21.57,21.99,21,53.56,56.58,53.18,0.215,7.978,8.63,7.257,2.883,2.969,29.68,11.22,4.603,142.0116,11.03,0.01017154,0.01397593,0.1652356
"2018-02-25 17:05:00",36050,"CKVY",13.87,21.62,21.78,21.93,21.56,53.67,54.94,53.08,0.213,7.637,8.2,7.273,2.9,2.852,7.206,11.91,4.384,183.243,11.03,0.01017154,0.01397593,0.1652356
"2018-02-25 17:10:00",36051,"CKVY",13.87,21.93,21.82,22.17,21.49,52.64,54.87,52.15,0.212,7.601,8.2,6.899,2.833,2.855,0.727,12.61,4.165,206.8238,11.03,0.01017154,0.01397593,0.1652356
"2018-02-25 17:15:00",36052,"CKVY",13.87,22.06,21.99,22.18,21.8,53.4,54.36,51.95,0.216,7.502,8.21,6.873,2.722,2.849,346.2,7.125,4.165,219.7315,11.03,0.01253597,0.01615415,0.1219469
"2018-02-25 17:20:00",36053,"CKVY",13.88,21.81,22.22,22.55,21.69,57.45,57.49,52.92,0.23,8.51,9.11,7.628,2.821,2.741,297,19.77,4.165,205.4768,11.03,0.01253597,0.01615415,0.1219469
"2018-02-25 17:25:00",36054,"CKVY",13.89,22.25,21.95,22.31,21.69,53.78,58.14,53.74,0.22,8.64,9.38,7.959,2.393,2.66,266.2,16.16,3.069,193.5471,11.04,0.01253597,0.01615415,0.1219469
"2018-02-25 17:30:00",36055,"CKVY",13.46,21.75,22.21,22.43,21.69,56.7,56.7,53.71,0.227,8.43,8.79,7.945,1.895,2.091,249.2,10.07,1.754,161.3406,11.04,0.006693175,0.00957646,0.08003684
"2018-02-25 17:35:00",36056,"CKVY",13.42,20.64,20.77,21.69,20.33,58.21,60.78,56.73,0.222,8.76,9.16,8.11,1.609,1.841,249.7,20.92,3.507,123.1237,11.04,0.006693175,0.00957646,0.08003684
"2018-02-25 17:40:00",36057,"CKVY",13.37,20.52,20.52,20.82,20.27,61.02,62.09,57.62,0.232,9.04,9.54,7.995,1.998,1.683,227.8,15.15,4.822,99.0004,11.03,0.006693175,0.00957646,0.08003684
"2018-02-25 17:45:00",36058,"CKVY",13.28,20.14,20.46,20.7,20.02,63.46,63.46,60.58,0.237,9.41,9.74,9.03,3.04,2.549,215.5,17.15,6.357,85.98013,11.03,0.0009518106,0.002747627,0.04260955
"2018-02-25 17:50:00",36059,"CKVY",13.17,19.53,19.73,20.08,19.4,62.64,64.32,62.16,0.228,9.09,9.9,8.67,3.313,3.169,245.2,12.95,5.48,76.70003,11.03,0.0009518106,0.002747627,0.04260955
"2018-02-25 17:55:00",36060,"CKVY",13.11,18.73,19.14,19.59,18.67,64.09,64.09,62.61,0.225,8.73,8.91,8.47,3.094,3.297,283.7,11.57,3.288,56.20673,11.03,0.0009518106,0.002747627,0.04260955
"2018-02-25 18:00:00",36061,"CKVY",13.07,18.36,18.27,18.85,17.93,64.67,65.19,63.95,0.224,8.36,8.72,8.12,2.374,2.714,268,21.56,3.726,30.90668,11.02,-0.002625949,-0.0006052422,0.01824095
"2018-02-25 18:05:00",36062,"CKVY",13.04,17.37,17.93,18.48,17.31,65.33,65.33,63.99,0.217,7.968,8.53,7.58,2.347,2.299,285.1,12.89,4.603,15.3106,11.02,-0.002625949,-0.0006052422,0.01824095
"2018-02-25 18:10:00",36063,"CKVY",13.01,16.94,17.18,17.5,16.88,66.56,66.56,64.85,0.217,7.652,7.842,7.528,2.843,2.557,227.4,20.27,7.891,10.48145,11.01,-0.002625949,-0.0006052422,0.01824095
"2018-02-25 18:15:00",36064,"CKVY",12.99,16.94,16.92,17.06,16.63,66.08,66.63,66.08,0.215,7.624,7.805,7.437,3.751,3.279,222.4,12.39,8.11,7.403128,11.01,-0.0005114245,-0.0004011914,0.006933722
"2018-02-25 18:20:00",36065,"CKVY",12.98,17,16.88,17.06,16.63,65.19,66.22,65.19,0.213,7.435,7.643,7.26,4.866,4.25,211.5,15.36,9.21,4.768741,11.01,-0.0005114245,-0.0004011914,0.006933722
"2018-02-25 18:25:00",36066,"CKVY",12.97,14.9,15.42,17,14.16,70.03,70.27,64.61,0.209,6.309,7.32,5.256,5.362,5.165,148.9,23.22,7.672,2.67096,11,-0.0005114245,-0.0004011914,0.006933722
"2018-02-25 18:30:00",36067,"CKVY",12.96,14.04,14.53,14.96,13.85,69.56,70.07,68.56,0.2,6.304,6.968,5.491,4.331,4.92,121,38.01,4.165,1.362789,11,0.0003858005,0.0006753412,0.00106098
"2018-02-25 18:35:00",36068,"CKVY",12.96,13.92,14.02,14.29,13.79,68.5,69.91,68.5,0.195,5.894,6.183,5.348,2.923,3.572,148.8,22.06,7.234,0.5879548,11,0.0003858005,0.0006753412,0.00106098
"2018-02-25 18:40:00",36069,"CKVY",12.95,14.79,14.11,14.91,13.36,66.92,70.08,66.92,0.198,5.81,6.519,4.867,2.321,2.629,165.1,21.11,7.453,0.190818,11,0.0003858005,0.0006753412,0.00106098
"2018-02-25 18:45:00",36070,"CKVY",12.94,14.17,14.09,14.85,13.55,67.34,67.82,66.3,0.194,5.155,5.847,4.698,3.641,2.956,133.2,9.81,7.234,0.03866733,10.99,-0.0005145184,-0.0004242877,2.5E-07
"2018-02-25 18:50:00",36071,"CKVY",12.94,17.58,15.63,17.64,13.74,58.99,67.75,58.96,0.197,5.695,6.351,4.937,5.851,4.767,143.2,16.03,15.78,3.228873E-05,10.99,-0.0005145184,-0.0004242877,2.5E-07
"2018-02-25 18:55:00",36072,"CKVY",12.94,16.84,17.51,18.14,16.84,58.62,59.03,57.18,0.19,5.393,5.69,4.846,6.617,6.264,146.8,25.98,10.74,0,10.99,-0.0005145184,-0.0004242877,2.5E-07
"2018-02-25 19:00:00",36073,"CKVY",12.93,15.42,15.94,16.84,15.17,64.53,64.6,58.62,0.197,5.244,5.622,4.683,7.158,6.834,141,9.46,10.52,0,11,0.001186766,0.0016085,2.5E-07
"2018-02-25 19:05:00",36074,"CKVY",12.91,14.8,15.2,15.67,14.8,65.84,65.84,63.98,0.195,5.446,5.718,5.223,6.369,6.896,145.3,10.09,8.33,0,11,0.001186766,0.0016085,2.5E-07
"2018-02-25 19:10:00",36075,"CKVY",12.92,13.82,14.43,15.18,13.69,68.39,68.39,65.29,0.194,5.325,5.69,5.126,6.34,6.357,148.9,8.82,7.891,0,11,0.001186766,0.0016085,2.5E-07
"2018-02-25 19:15:00",36076,"CKVY",12.91,15.43,13.93,15.49,13.26,66.05,70.52,66.05,0.201,5.705,6.392,5.133,6.794,6.397,148.5,12.89,14.03,0,11,0.0009318763,0.00126019,2.5E-07
"2018-02-25 19:20:00",36077,"CKVY",12.9,15.24,15.43,15.86,15.12,64.82,66.05,64.58,0.196,5.79,6.128,5.503,7.855,7.459,149.8,9.82,13.59,0,11,0.0009318763,0.00126019,2.5E-07
"2018-02-25 19:25:00",36078,"CKVY",12.9,15.62,15.23,15.62,14.94,64.62,65.16,64.61,0.199,5.523,5.849,5.305,7.417,7.644,180.7,15.22,6.576,0,11,0.0009318763,0.00126019,2.5E-07
"2018-02-25 19:30:00",36079,"CKVY",12.9,15.99,15.97,16.17,15.43,64.68,64.68,63.89,0.202,6.034,6.277,5.615,5.74,6.781,188.9,15.45,5.699,0,11,0.001299891,0.00167527,2.5E-07
"2018-02-25 19:35:00",36080,"CKVY",12.9,13.82,14.75,16.05,13.7,70.05,70.08,64.65,0.199,5.889,6.341,5.545,4.519,4.924,129,13.68,7.234,0,11,0.001299891,0.00167527,2.5E-07
"2018-02-25 19:40:00",36081,"CKVY",12.89,13.82,13.74,13.89,13.58,70.32,70.7,70.05,0.2,5.897,6.017,5.753,5.002,4.718,121.6,4.212,7.014,0,11,0.001299891,0.00167527,2.5E-07
"2018-02-25 19:45:00",36082,"CKVY",12.89,13.64,13.65,14.13,13.21,72.66,73,69.7,0.205,6.098,6.525,5.887,5.302,5.184,116.5,7.279,6.357,0,11,0.0002659677,0.0005098428,2.5E-07
"2018-02-25 19:50:00",36083,"CKVY",12.88,14.57,14.38,14.7,13.58,69.37,72.7,69.06,0.204,6.39,6.583,6.189,5.157,5.25,96.1,7.214,7.014,0,11,0.0002659677,0.0005098428,2.5E-07
"2018-02-25 19:55:00",36084,"CKVY",12.88,14.39,14.58,14.82,14.33,71.09,71.09,69.37,0.207,6.615,6.826,6.393,5.225,5.234,116.1,6.927,7.672,0,11,0.0002659677,0.0005098428,2.5E-07
"2018-02-25 20:00:00",36085,"CKVY",12.88,13.89,14.21,14.45,13.71,72.05,72.05,71.05,0.205,6.677,6.888,6.352,5.523,5.311,137.9,5.862,7.672,0,11,0.0003208478,0.0005684124,2.5E-07
"2018-02-25 20:05:00",36086,"CKVY",12.87,13.96,13.97,14.27,13.77,71.37,72.05,70.57,0.204,6.378,6.581,6.118,6.205,5.871,142.2,4.33,8.77,0,11,0.0003208478,0.0005684124,2.5E-07
"2018-02-25 20:10:00",36087,"CKVY",12.85,13.28,13.51,13.96,13.15,71.57,71.95,71.19,0.199,6.031,6.445,5.703,6.391,6.285,131.7,5.488,8.55,0,11,0.0003208478,0.0005684124,2.5E-07
"2018-02-25 20:15:00",36088,"CKVY",12.87,13.96,13.65,14.21,13.22,67.59,71.57,67.28,0.193,5.567,5.871,5.074,6.37,6.369,133.9,17.75,7.453,0,11,0.0005506365,0.0008116013,2.5E-07
"2018-02-25 20:20:00",36089,"CKVY",12.86,14.33,14.08,14.4,13.71,66.42,67.73,66.32,0.193,5.157,5.343,4.989,6.012,6.232,171.9,11.59,8.33,0,11,0.0005506365,0.0008116013,2.5E-07
"2018-02-25 20:25:00",36090,"CKVY",12.86,13.84,13.92,14.4,13.59,67.66,67.66,66.39,0.192,4.972,5.276,4.794,6.195,6.044,164.8,9.11,9.43,0,11,0.0005506365,0.0008116013,2.5E-07
"2018-02-25 20:30:00",36091,"CKVY",12.86,12.98,13.47,13.9,12.91,70,70.04,67.56,0.192,5.023,5.184,4.819,6.284,6.323,162,9.22,8.11,0,11,0.0007712813,0.001076233,2.5E-07
"2018-02-25 20:35:00",36092,"CKVY",12.86,13.47,13.56,13.84,12.98,68.35,70,67.42,0.191,5.019,5.16,4.833,5.975,6.157,164,9.41,7.891,0,11,0.0007712813,0.001076233,2.5E-07
"2018-02-25 20:40:00",36093,"CKVY",12.85,12.98,13.36,13.66,12.98,70.21,70.21,68.32,0.192,5.073,5.302,4.833,5.244,5.662,142.7,17.04,7.453,0,11,0.0007712813,0.001076233,2.5E-07
"2018-02-25 20:45:00",36094,"CKVY",12.85,12.98,12.98,13.1,12.85,70.87,71.07,70.04,0.194,5.211,5.411,4.994,4.937,5.071,119.7,6.361,5.699,0,11,0.0004959127,0.0007610139,2.5E-07
"2018-02-25 20:50:00",36095,"CKVY",12.85,12.98,12.96,13.11,12.74,69.87,71.28,69.74,0.191,5.18,5.385,4.97,4.647,4.752,114.6,4.517,5.042,0,11,0.0004959127,0.0007610139,2.5E-07
"2018-02-25 20:55:00",36096,"CKVY",12.85,12.98,13.06,13.23,12.92,69.84,69.91,69.02,0.191,4.961,5.123,4.826,4.421,4.499,136.4,10.33,4.822,0,11,0.0004959127,0.0007610139,2.5E-07
"2018-02-25 21:00:00",36097,"CKVY",12.84,12.61,12.83,12.98,12.61,71.01,71.05,69.91,0.191,5.034,5.143,4.916,4.179,4.303,154.5,2.486,5.042,0,11,8.151129E-05,0.0002873714,2.5E-07
"2018-02-25 21:05:00",36098,"CKVY",12.82,12.61,12.61,12.74,12.37,70.32,71.08,70.22,0.189,4.922,5.128,4.596,4.256,4.154,149.9,6.165,6.138,0,11,8.151129E-05,0.0002873714,2.5E-07
"2018-02-25 21:10:00",36099,"CKVY",12.84,11.93,12.34,12.68,11.87,71.08,71.11,69.46,0.186,4.433,4.835,4.207,4.61,4.433,141.6,4.921,6.138,0,11,8.151129E-05,0.0002873714,2.5E-07
"2018-02-25 21:15:00",36100,"CKVY",12.84,11.81,11.64,11.99,11.38,72.97,73.66,71.05,0.19,4.589,4.875,4.257,4.547,4.595,105.2,14.24,5.699,0,11,-1.61541E-05,0.0001637571,2.5E-07
"2018-02-25 21:20:00",36101,"CKVY",12.83,12.24,12.09,12.3,11.75,70.67,72.94,70.63,0.187,4.656,4.844,4.464,4.063,4.38,116.3,11.52,4.165,0,11,-1.61541E-05,0.0001637571,2.5E-07
"2018-02-25 21:25:00",36102,"CKVY",12.83,11.75,12.11,12.37,11.75,71.66,71.7,70.32,0.186,4.445,4.579,4.254,3.452,3.727,154.3,10.08,3.946,0,11,-1.61541E-05,0.0001637571,2.5E-07
"2018-02-25 21:30:00",36103,"CKVY",12.82,12.12,11.84,12.18,11.5,71.11,73.04,71.08,0.187,4.622,4.842,4.346,3.557,3.436,179.1,6.514,5.699,0,11,-0.000239138,-0.0001036431,2.5E-07
"2018-02-25 21:35:00",36104,"CKVY",12.82,11.5,11.77,12.12,11.44,70.63,71.66,70.56,0.181,4.196,4.542,3.727,3.635,3.61,156.3,13.04,4.822,0,11,-0.000239138,-0.0001036431,2.5E-07
"2018-02-25 21:40:00",36105,"CKVY",12.81,11.87,11.23,11.87,10.69,71.77,73.04,70.56,0.187,4.041,4.559,3.436,3.784,3.678,85.4,10.62,5.261,0,11,-0.000239138,-0.0001036431,2.5E-07
"2018-02-25 21:45:00",36106,"CKVY",12.82,13.11,12.44,13.23,11.81,67.13,71.77,67.13,0.185,4.479,4.713,4.141,3.998,3.862,108.2,15.09,8.11,0,11,-0.0002686325,-0.0001393872,2.5E-07
"2018-02-25 21:50:00",36107,"CKVY",12.82,12.49,12.98,13.29,12.49,69.64,69.7,66.51,0.187,4.288,4.561,4.092,4.435,4.205,151.2,13.06,6.138,0,11,-0.0002686325,-0.0001393872,2.5E-07
"2018-02-25 21:55:00",36108,"CKVY",12.81,12.24,12.5,12.68,12.24,70.46,70.5,69.05,0.187,4.472,4.63,4.296,4.568,4.553,163.5,5.123,5.261,0,11,-0.0002686325,-0.0001393872,2.5E-07
"2018-02-25 22:00:00",36109,"CKVY",12.81,11.75,11.94,12.3,11.62,72.25,72.42,70.5,0.187,4.514,4.679,4.345,4.245,4.476,152.6,13.31,4.603,0,11,7.279586E-05,0.0002765372,2.5E-07
"2018-02-25 22:05:00",36110,"CKVY",12.8,11.13,11.75,12.18,11.07,73.66,73.66,71.25,0.186,4.455,4.689,4.122,4.039,4.074,106.7,14.66,5.48,0,11,7.279586E-05,0.0002765372,2.5E-07
"2018-02-25 22:10:00",36111,"CKVY",12.8,11.87,11.18,11.87,10.76,73.94,75.28,73.73,0.193,4.718,5.185,4.222,4.059,4.078,93.7,6.379,5.261,0,11,7.279586E-05,0.0002765372,2.5E-07
"2018-02-25 22:15:00",36112,"CKVY",12.8,12.49,12.08,12.62,11.75,71.94,73.97,71.94,0.193,5.083,5.33,4.841,4.07,4.025,112.5,7.213,4.822,0,11,-0.0002350704,-0.0001062007,2.5E-07
"2018-02-25 22:20:00",36113,"CKVY",12.8,11.75,12.01,12.62,11.63,73.77,73.8,71.94,0.191,4.948,5.295,4.605,3.957,4.092,134,4.502,4.603,0,11,-0.0002350704,-0.0001062007,2.5E-07
"2018-02-25 22:25:00",36114,"CKVY",12.8,11.51,11.7,12,11.38,74.43,74.43,73.53,0.191,4.971,5.218,4.748,3.531,3.721,146.5,4.03,3.288,0,11,-0.0002350704,-0.0001062007,2.5E-07
"2018-02-25 22:30:00",36115,"CKVY",12.8,12,11.66,12.06,11.26,74.84,75.53,74.43,0.196,5.323,5.716,4.843,3.334,3.453,131.1,6.761,3.507,0,11,-0.0003867793,-0.0002914751,2.5E-07
"2018-02-25 22:35:00",36116,"CKVY",12.79,11.63,11.95,12.25,11.57,75.8,75.8,73.81,0.196,5.465,5.675,5.272,3.162,3.214,105.6,9.44,3.946,0,11,-0.0003867793,-0.0002914751,2.5E-07
"2018-02-25 22:40:00",36117,"CKVY",12.79,12.37,11.96,12.44,11.57,73.91,76.46,73.91,0.197,5.738,5.994,5.415,3.464,3.29,94.6,6.681,4.603,0,11,-0.0003867793,-0.0002914751,2.5E-07
"2018-02-25 22:45:00",36118,"CKVY",12.79,12.62,12.5,12.62,12.31,72.47,73.88,72.4,0.195,5.492,5.712,5.32,3.558,3.549,110.2,6.772,4.384,0,11,-0.0005870109,-0.0005402044,2.5E-07
"2018-02-25 22:50:00",36119,"CKVY",12.79,12.56,12.63,12.75,12.44,71.2,72.47,70.85,0.191,5.189,5.45,4.919,3.514,3.562,127.4,6.473,3.726,0,11,-0.0005870109,-0.0005402044,2.5E-07
"2018-02-25 22:55:00",36120,"CKVY",12.78,12.56,12.59,12.75,12.37,72.23,73.47,71.2,0.194,5.351,5.69,5.063,3.041,3.299,143.8,3.624,3.069,0,11.01,-0.0005870109,-0.0005402044,2.5E-07
"2018-02-25 23:00:00",36121,"CKVY",12.79,12.37,12.51,12.75,12.25,73.67,73.71,71.54,0.196,5.393,5.609,5.13,2.722,2.819,155.6,4.308,3.507,0,11.01,-0.000553657,-0.0004915689,2.5E-07
"2018-02-25 23:05:00",36122,"CKVY",12.79,12.13,12.12,12.44,11.88,74.36,75.12,73.67,0.196,5.546,5.652,5.385,2.484,2.633,161.7,8.68,3.507,0,11.01,-0.000553657,-0.0004915689,2.5E-07
"2018-02-25 23:10:00",36123,"CKVY",12.78,11.88,12.05,12.31,11.82,75.36,75.39,74.26,0.197,5.595,5.736,5.386,2.315,2.409,161.4,6.288,2.63,0,11.01,-0.000553657,-0.0004915689,2.5E-07
"2018-02-25 23:15:00",36124,"CKVY",12.78,12.13,11.98,12.13,11.82,73.88,75.39,73.84,0.195,5.403,5.636,5.254,2.264,2.312,167.7,1.587,2.85,0,11.01,-0.001048085,-0.001152597,2.5E-07
"2018-02-25 23:20:00",36125,"CKVY",12.78,12.25,12.14,12.25,11.94,73.23,73.95,73.19,0.194,5.329,5.473,5.153,2.255,2.234,176,6.843,3.069,0,11.01,-0.001048085,-0.001152597,2.5E-07
"2018-02-25 23:25:00",36126,"CKVY",12.78,12.5,12.43,12.56,12.19,72.26,73.26,72.23,0.194,5.309,5.443,5.124,2.184,2.173,177,9.85,2.411,0,11.01,-0.001048085,-0.001152597,2.5E-07
"2018-02-25 23:30:00",36127,"CKVY",12.78,12.31,12.43,12.62,12.25,72.78,73.26,71.88,0.193,5.242,5.428,5.046,2.239,2.207,161.6,7.651,3.069,0,11.01,-0.00115457,-0.001301052,2.5E-07
"2018-02-25 23:35:00",36128,"CKVY",12.77,12.5,12.53,12.75,12.25,70.37,72.85,70.34,0.189,4.966,5.331,4.691,2.587,2.355,145.8,4.315,4.165,0,11.01,-0.00115457,-0.001301052,2.5E-07
"2018-02-25 23:40:00",36129,"CKVY",12.77,12.25,12.46,12.75,12.19,73.88,73.91,70.23,0.196,5.108,5.562,4.392,3.126,2.937,135,4.197,4.165,0,11.01,-0.00115457,-0.001301052,2.5E-07
"2018-02-25 23:45:00",36130,"CKVY",12.77,11.32,12.06,12.31,11.32,74.22,74.43,73.88,0.189,5.447,5.666,4.715,3.152,3.106,120.1,9.77,3.507,0,11.01,-0.0007803346,-0.0007879165,2.5E-07
"2018-02-25 23:50:00",36131,"CKVY",12.77,9.84,10.65,11.51,9.84,74.15,74.26,73.84,0.177,4.002,4.905,3.236,2.917,3.052,104.4,5.683,3.946,0,11.01,-0.0007803346,-0.0007879165,2.5E-07
"2018-02-25 23:55:00",36132,"CKVY",12.76,10.27,10.49,11.02,9.78,72.2,75.05,72.13,0.175,3.817,4.276,3.099,3.13,2.995,118.2,2.389,4.822,0,11,-0.0007803346,-0.0007879165,2.5E-07
"2018-02-26 00:00:00",36133,"CKVY",12.76,10.89,10.29,10.95,9.78,72.78,74.43,72.09,0.182,3.417,4.062,2.812,3.651,3.431,129.2,5.386,4.603,0,11,-0.0006036521,-0.0005720179,2.5E-07
"2018-02-26 00:05:00",36134,"CKVY",12.73,8.72,9.72,10.95,8.66,72.61,72.81,71.51,0.164,2.521,3.898,1.572,3.923,3.816,138.9,8.53,4.603,0,11,-0.0006036521,-0.0005720179,2.5E-07
"2018-02-26 00:10:00",36135,"CKVY",12.75,8.29,8.53,8.85,8.17,75.12,75.12,72.64,0.167,2.021,2.567,1.578,3.957,3.912,158.6,6.637,5.042,0,11,-0.0006036521,-0.0005720179,2.5E-07
"2018-02-26 00:15:00",36136,"CKVY",12.75,9.34,8.86,9.41,8.17,79.56,79.63,75.12,0.185,3.381,4.322,1.994,3.614,3.807,194.8,16.31,4.384,0,11,-0.0003472641,-0.0002619514,2.5E-07
"2018-02-26 00:20:00",36137,"CKVY",12.75,8.98,9.12,9.41,8.91,80.3,80.7,79.52,0.184,4.26,4.448,4.048,3.402,3.488,206.4,8.2,3.507,0,11,-0.0003472641,-0.0002619514,2.5E-07
"2018-02-26 00:25:00",36138,"CKVY",12.73,9.22,9.1,9.29,8.91,78.98,80.4,78.98,0.183,4.068,4.266,3.847,2.972,3.169,203,1.866,3.507,0,11,-0.0003472641,-0.0002619514,2.5E-07
"2018-02-26 00:30:00",36139,"CKVY",12.75,9.22,9.19,9.41,8.98,77.5,78.98,77.16,0.18,3.67,4.11,3.289,2.979,2.963,205.6,4.496,3.946,0,11,-0.0007653085,-0.0007923947,2.5E-07
"2018-02-26 00:35:00",36140,"CKVY",12.75,9.04,9.2,9.41,9.04,77.26,77.47,76.57,0.177,3.469,3.741,3.244,2.699,2.893,185.6,7.817,3.069,0,11,-0.0007653085,-0.0007923947,2.5E-07
"2018-02-26 00:40:00",36141,"CKVY",12.75,8.67,8.7,9.1,8.42,77.61,77.67,76.23,0.175,2.954,3.411,2.527,2.125,2.417,149,11.47,1.973,0,11,-0.0007653085,-0.0007923947,2.5E-07
"2018-02-26 00:45:00",36142,"CKVY",12.75,8.67,8.62,8.85,8.48,79.02,79.19,77.61,0.179,3.248,3.704,2.963,1.858,1.986,166.2,4.729,2.63,0,11,-0.001030913,-0.001154846,2.5E-07
"2018-02-26 00:50:00",36143,"CKVY",12.75,7.368,7.956,8.67,7.368,78.12,79.84,78.12,0.166,2.838,3.504,1.982,2.212,1.965,160.2,10.31,3.726,0,11,-0.001030913,-0.001154846,2.5E-07
"2018-02-26 00:55:00",36144,"CKVY",12.74,8.11,7.091,8.17,6.44,81.1,81.7,77.12,0.179,2.181,3.597,0.916,2.772,2.558,191.4,11.37,3.726,0,11,-0.001030913,-0.001154846,2.5E-07
"2018-02-26 01:00:00",36145,"CKVY",12.73,7.059,7.768,8.3,6.997,79.33,81.1,78.29,0.167,2.682,3.617,1.939,2.686,2.711,171.3,7.495,2.85,0,11,-0.001055099,-0.001197198,2.5E-07
"2018-02-26 01:05:00",36146,"CKVY",12.73,6.563,6.679,7.059,6.316,81.1,81.1,79.33,0.167,1.845,2.107,1.423,2.328,2.518,145.8,12.38,2.63,0,11,-0.001055099,-0.001197198,2.5E-07
"2018-02-26 01:10:00",36147,"CKVY",12.73,5.449,5.958,6.687,5.449,81.7,81.7,80.2,0.159,1.337,2.125,0.783,2.003,2.124,135.7,14.9,2.192,0,11,-0.001055099,-0.001197198,2.5E-07
"2018-02-26 01:15:00",36148,"CKVY",12.73,5.697,5.581,5.82,5.325,84.1,84.3,81.6,0.166,1.563,2.099,1.049,2.051,2.031,136.4,13.55,2.85,0,10.99,-0.001129851,-0.001315777,2.5E-07
"2018-02-26 01:20:00",36149,"CKVY",12.72,7.679,6.884,7.926,5.573,79.88,84.9,79.88,0.173,2.876,3.966,1.768,2.531,2.262,131.2,6.885,4.384,0,10.99,-0.001129851,-0.001315777,2.5E-07
"2018-02-26 01:25:00",36150,"CKVY",12.73,6.626,6.768,7.678,6.44,80.8,81.1,77.37,0.167,1.779,2.753,0.964,3.071,2.752,158.8,6.741,4.603,0,10.99,-0.001129851,-0.001315777,2.5E-07
"2018-02-26 01:30:00",36151,"CKVY",12.72,7.184,6.646,7.308,6.254,81.7,82,80.1,0.173,2.033,2.924,1.427,3.648,3.317,158.3,12.37,5.261,0,10.99,-0.0009244613,-0.001020524,2.5E-07
"2018-02-26 01:35:00",36152,"CKVY",12.72,7.186,7.036,7.431,6.565,82.6,82.6,80.4,0.175,2.459,3.066,1.879,4.038,3.923,167.1,15.85,5.48,0,11,-0.0009244613,-0.001020524,2.5E-07
"2018-02-26 01:40:00",36153,"CKVY",12.72,7.19,7.354,7.621,7.065,80.7,82.6,80.6,0.171,2.839,3.167,2.397,3.948,4.07,197.8,10.95,4.384,0,11,-0.0009244613,-0.001020524,2.5E-07
"2018-02-26 01:45:00",36154,"CKVY",12.72,6.51,6.567,7.19,6.26,82.5,82.6,80.7,0.169,2.189,2.56,1.825,3.613,3.909,205.4,8.77,4.603,0,11,-0.0005500212,-0.0005320088,2.5E-07
"2018-02-26 01:50:00",36155,"CKVY",12.71,7.07,6.708,7.07,6.448,81.1,82.5,81.1,0.171,2.306,2.559,2.13,2.783,3.139,187.9,6.716,3.069,0,11,-0.0005500212,-0.0005320088,2.5E-07
"2018-02-26 01:55:00",36156,"CKVY",12.72,6.763,7.01,7.196,6.763,79.69,81.1,79.66,0.165,2.284,2.574,1.819,3.018,2.809,177.4,53.96,5.918,0,11,-0.0005500212,-0.0005320088,2.5E-07
"2018-02-26 02:00:00",36157,"CKVY",12.71,7.074,6.767,7.446,6.206,80.4,82,79.07,0.169,2.062,2.938,1.183,2.869,2.885,166.2,38.89,4.822,0,11,-0.0008529993,-0.000923683,2.5E-07
"2018-02-26 02:05:00",36158,"CKVY",12.71,5.587,6.307,7.074,5.587,81,81.4,79.46,0.159,1.56,2.309,1.02,3.034,2.974,144.5,20.57,3.288,0,11,-0.0008529993,-0.000923683,2.5E-07
"2018-02-26 02:10:00",36159,"CKVY",12.7,3.17,4.596,5.649,3.17,80.4,82,80.4,0.141,0.09,1.098,-1.499,2.549,2.857,125.1,20.12,2.85,0,11,-0.0008529993,-0.000923683,2.5E-07
"2018-02-26 02:15:00",36160,"CKVY",12.7,3.109,2.65,3.17,2.427,83.5,83.6,79.97,0.146,-1.884,-0.742,-2.271,2.225,2.333,106.9,8.19,2.63,0,11,-0.0008482957,-0.000935161,2.5E-07
"2018-02-26 02:20:00",36161,"CKVY",12.7,5.461,4.594,5.462,3.109,84.7,86.2,83.7,0.165,1.193,1.962,-0.724,1.944,2.099,116.7,7.965,2.63,0,11,-0.0008482957,-0.000935161,2.5E-07
"2018-02-26 02:25:00",36162,"CKVY",12.7,5.461,5.507,5.647,5.336,82.9,84.7,82.9,0.162,1.586,1.891,1.259,1.681,1.819,132.6,16.16,2.192,0,11,-0.0008482957,-0.000935161,2.5E-07
"2018-02-26 02:30:00",36163,"CKVY",12.7,6.453,5.446,6.453,4.842,82.7,83.8,82.5,0.169,1.426,2.336,0.694,1.871,1.799,159.6,7.45,2.85,0,11,-0.001304597,-0.001579614,2.5E-07
"2018-02-26 02:35:00",36164,"CKVY",12.69,5.588,6.347,6.826,5.588,78.97,82.7,78.46,0.155,1.479,2.35,0.45,1.885,1.877,143.9,10.66,2.63,0,11,-0.001304597,-0.001579614,2.5E-07
"2018-02-26 02:40:00",36165,"CKVY",12.69,4.473,5.028,5.588,4.349,80.5,80.9,79.01,0.15,0.27,0.571,-0.327,1.94,1.894,153.3,16.09,2.411,0,11,-0.001304597,-0.001579614,2.5E-07
"2018-02-26 02:45:00",36166,"CKVY",12.68,3.792,3.831,4.411,3.235,83.9,83.9,80.5,0.152,-0.555,0,-1.192,2.095,1.977,211,23.76,3.946,0,11,-0.001210411,-0.001448604,2.5E-07
"2018-02-26 02:50:00",36167,"CKVY",12.69,4.164,4.069,4.288,3.544,84.2,85.3,83.9,0.155,0.498,0.782,-0.208,2.131,2.149,186.9,10.21,3.288,0,11,-0.001210411,-0.001448604,2.5E-07
"2018-02-26 02:55:00",36168,"CKVY",12.67,4.226,4.214,4.35,4.04,83.4,84.2,83.3,0.154,0.364,0.548,0.138,1.923,2.045,202.2,24.19,1.973,0,11,-0.001210411,-0.001448604,2.5E-07
"2018-02-26 03:00:00",36169,"CKVY",12.68,4.35,4.25,4.412,4.102,83.5,83.5,82.9,0.155,0.251,0.494,0.067,1.423,1.722,209.4,7.02,2.192,0,11,-0.001219908,-0.00146508,2.5E-07
"2018-02-26 03:05:00",36170,"CKVY",12.67,3.668,4.212,4.597,3.606,81.9,83.9,81.8,0.147,0.208,0.8,-0.694,1.136,1.249,170.1,24.82,2.192,0,11,-0.001219908,-0.00146508,2.5E-07
"2018-02-26 03:10:00",36171,"CKVY",12.67,1.81,2.767,3.73,1.562,83.8,84.1,81.9,0.138,-1.173,-0.243,-2.389,1.575,1.304,146.4,5.498,3.507,0,11,-0.001219908,-0.00146508,2.5E-07
"2018-02-26 03:15:00",36172,"CKVY",12.68,1.686,1.624,1.934,1.315,87.4,87.4,83.8,0.143,-1.649,-0.949,-2.209,2.01,1.829,132,13.43,3.288,0,11,-0.001400677,-0.001770144,2.5E-07
"2018-02-26 03:20:00",36173,"CKVY",12.67,1.934,1.629,1.996,1.315,87.5,87.5,86.4,0.145,-1.35,-0.855,-1.769,2.313,2.089,158.7,10.8,3.069,0,10.99,-0.001400677,-0.001770144,2.5E-07
"2018-02-26 03:25:00",36174,"CKVY",12.67,2.368,1.981,2.368,1.562,86.3,87.7,86.1,0.146,-1.034,-0.749,-1.617,2.346,2.404,181,15.69,4.165,0,10.99,-0.001400677,-0.001770144,2.5E-07
"2018-02-26 03:30:00",36175,"CKVY",12.67,3.668,3.053,3.668,2.306,85.1,86.6,85.1,0.153,-0.172,0.232,-0.826,2.134,2.217,199.7,15.54,2.63,0,10.99,-0.001090319,-0.001287325,2.5E-07
"2018-02-26 03:35:00",36176,"CKVY",12.67,4.969,4.11,4.969,3.606,82.9,85,82.7,0.158,0.254,0.926,-0.017,2.65,2.41,199.3,10.71,4.603,0,10.99,-0.001090319,-0.001287325,2.5E-07
"2018-02-26 03:40:00",36177,"CKVY",12.67,6.208,5.527,6.208,4.907,80.8,82.9,80.4,0.163,1.053,1.591,0.494,3.417,2.953,191.9,5.18,9.64,0,11,-0.001090319,-0.001287325,2.5E-07
"2018-02-26 03:45:00",36178,"CKVY",12.66,7.075,7.578,8.56,6.208,76.88,81.1,75.5,0.162,2.056,3.166,1.254,4.717,4.252,185.9,5.193,11.62,0,11,-0.0007189715,-0.0007541222,2.5E-07
"2018-02-26 03:50:00",36179,"CKVY",12.66,4.536,5.885,7.075,4.536,78.46,78.46,76.81,0.147,0.383,1.37,-0.701,4.847,4.81,178.2,5.384,4.603,0,11,-0.0007189715,-0.0007541222,2.5E-07
"2018-02-26 03:55:00",36180,"CKVY",12.65,2.059,3.699,4.66,1.935,78.8,79.8,78.01,0.132,-1.402,-0.266,-3.14,4.566,4.716,154.8,14.14,5.261,0,11.01,-0.0007189715,-0.0007541222,2.5E-07
"2018-02-26 04:00:00",36181,"CKVY",12.65,2.556,2.282,2.618,1.811,82.5,82.5,78.87,0.141,-2.117,-1.51,-3.142,4.161,4.22,142,5.805,5.48,0,11.01,-0.0002571733,-0.0001895693,2.5E-07
"2018-02-26 04:05:00",36182,"CKVY",12.66,2.309,2.438,2.927,1.936,82.4,82.6,81,0.139,-1.822,-1.242,-2.514,4.12,4.151,136.7,13.48,4.603,0,11.01,-0.0002571733,-0.0001895693,2.5E-07
"2018-02-26 04:10:00",36183,"CKVY",12.65,2.187,2.103,2.433,1.753,83,83,81.9,0.139,-2.051,-1.691,-2.463,3.798,4.023,142.6,7.793,4.165,0,11.01,-0.0002571733,-0.0001895693,2.5E-07
"2018-02-26 04:15:00",36184,"CKVY",12.65,3.117,2.611,3.179,2.187,82.9,83.3,82.8,0.145,-1.365,-0.844,-1.791,3.269,3.477,143.9,7.644,3.288,0,11,-0.0005045454,-0.00049937,2.5E-07
"2018-02-26 04:20:00",36185,"CKVY",12.65,3.861,3.505,3.861,3.116,81.7,82.9,81.7,0.148,-0.673,-0.396,-0.958,2.967,3.105,140,5.453,3.288,0,11,-0.0005045454,-0.00049937,2.5E-07
"2018-02-26 04:25:00",36186,"CKVY",12.65,4.109,3.898,4.171,3.737,82.2,82.3,81.2,0.151,-0.489,-0.056,-0.723,3.086,2.974,159.8,10.59,4.384,0,11,-0.0005045454,-0.00049937,2.5E-07
"2018-02-26 04:30:00",36187,"CKVY",12.65,4.543,4.571,4.853,4.047,81.6,82.4,81.1,0.153,0.228,0.575,-0.16,3.687,3.421,157.3,3.594,5.699,0,11.01,-0.0007179731,-0.0007633666,2.5E-07
"2018-02-26 04:35:00",36188,"CKVY",12.64,5.782,5.106,5.844,4.419,81.9,82.8,81.5,0.162,0.895,1.537,0.097,4.409,4.023,155.9,9.69,7.234,0,11.01,-0.0007179731,-0.0007633666,2.5E-07
"2018-02-26 04:40:00",36189,"CKVY",12.64,6.092,5.855,6.154,5.658,81.2,81.9,81.2,0.163,1.446,1.633,1.274,4.614,4.569,173.6,7.572,5.261,0,11.01,-0.0007179731,-0.0007633666,2.5E-07
"2018-02-26 04:45:00",36190,"CKVY",12.64,6.587,6.483,6.773,6.03,79.02,81.2,78.92,0.162,1.69,1.96,1.439,4.029,4.376,192.8,8.21,4.384,0,11.01,-0.0004339198,-0.0003956926,2.5E-07
"2018-02-26 04:50:00",36191,"CKVY",12.64,6.587,6.534,6.649,6.402,80,80,78.99,0.165,1.53,1.736,1.406,2.522,3.303,187.2,75.03,1.973,0,11.02,-0.0004339198,-0.0003956926,2.5E-07
"2018-02-26 04:55:00",36192,"CKVY",12.64,6.587,6.55,6.649,6.402,79.23,80.2,79.19,0.163,1.603,1.824,1.411,1.319,1.863,130.8,22.62,1.315,0,11.02,-0.0004339198,-0.0003956926,2.5E-07
"2018-02-26 05:00:00",36193,"CKVY",12.63,6.773,6.676,6.897,6.464,79.13,79.3,78.95,0.164,1.575,1.778,1.383,0.743,0.904,183.1,12.35,2.411,0,11.02,-0.001197821,-0.001413976,2.5E-07
"2018-02-26 05:05:00",36194,"CKVY",12.63,6.773,6.712,6.835,6.526,79.33,79.37,79.02,0.164,1.637,1.802,1.416,1.134,0.976,196.8,9.48,2.63,0,11.02,-0.001197821,-0.001413976,2.5E-07
"2018-02-26 05:10:00",36195,"CKVY",12.63,7.207,6.974,7.207,6.711,79.68,79.78,79.3,0.168,1.985,2.276,1.662,1.351,1.31,201.9,9.27,2.192,0,11.02,-0.001197821,-0.001413976,2.5E-07
"2018-02-26 05:15:00",36196,"CKVY",12.63,7.455,7.304,7.517,7.083,79.26,79.71,79.02,0.17,2.252,2.448,2.081,1.279,1.304,175.1,10.08,2.63,0,11.02,-0.001732422,-0.002253531,2.5E-07
"2018-02-26 05:20:00",36197,"CKVY",12.63,7.393,7.499,7.579,7.331,78.95,79.4,78.78,0.168,2.384,2.527,2.173,1.397,1.285,139.3,16.86,2.85,0,11.02,-0.001732422,-0.002253531,2.5E-07
"2018-02-26 05:25:00",36198,"CKVY",12.62,7.33,7.32,7.517,7.144,80.3,80.3,78.95,0.171,2.333,2.568,2.149,1.849,1.576,111.1,3.73,3.069,0,11.03,-0.001732422,-0.002253531,2.5E-07
"2018-02-26 05:30:00",36199,"CKVY",12.62,7.329,7.301,7.453,7.205,81.4,81.4,80.2,0.173,2.602,2.958,2.394,2.627,2.293,117.6,6.268,4.165,0,11.03,-0.001419504,-0.001737639,2.5E-07
"2018-02-26 05:35:00",36200,"CKVY",12.62,8.01,7.652,8.01,7.329,80.6,81.4,80.6,0.177,3.067,3.306,2.809,3.16,2.9,134.6,3.869,5.042,0,11.03,-0.001419504,-0.001737639,2.5E-07
"2018-02-26 05:40:00",36201,"CKVY",12.62,8.26,8.19,8.38,7.949,80.4,80.6,79.91,0.178,3.344,3.537,3.158,3.959,3.561,146.8,5.311,5.48,0,11.03,-0.001419504,-0.001737639,2.5E-07
"2018-02-26 05:45:00",36202,"CKVY",12.62,8.19,8.26,8.38,8.07,80.4,81.4,80.4,0.178,3.582,3.79,3.346,4.283,4.161,164,5.805,5.261,0,11.03,-0.0006756043,-0.0006837473,2.5E-07
"2018-02-26 05:50:00",36203,"CKVY",12.61,8.44,8.32,8.44,8.19,78.84,80.5,78.67,0.176,3.247,3.543,3.013,4.125,4.268,182.8,10.09,4.384,0,11.03,-0.0006756043,-0.0006837473,2.5E-07
"2018-02-26 05:55:00",36204,"CKVY",12.61,8.07,8.27,8.44,8,80.6,80.6,78.8,0.177,3.234,3.428,3.079,3.07,3.588,205.6,10.29,2.63,0,11.03,-0.0006756043,-0.0006837473,2.5E-07
"2018-02-26 06:00:00",36205,"CKVY",12.6,7.88,7.869,8.13,7.695,81,81,80.5,0.177,3.199,3.423,3.026,2.193,2.587,175,12.06,2.63,0,11.03,-0.000664234,-0.0006683033,2.5E-07
"2018-02-26 06:05:00",36206,"CKVY",12.59,7.571,7.743,7.88,7.571,81,81.3,80.9,0.174,3.156,3.285,2.942,1.87,1.974,154.8,6.998,2.85,0,11.03,-0.000664234,-0.0006683033,2.5E-07
"2018-02-26 06:10:00",36207,"CKVY",12.6,7.447,7.525,7.694,7.385,81.4,81.4,80.5,0.174,2.873,3.07,2.71,1.974,1.942,139.6,6.869,2.411,0,11.03,-0.000664234,-0.0006683033,2.5E-07
"2018-02-26 06:15:00",36208,"CKVY",12.59,7.571,7.487,7.571,7.323,81.3,81.6,80.9,0.175,2.942,3.125,2.718,2.277,2.112,128.9,4.448,3.288,0,11.03,-0.001300398,-0.001549516,2.5E-07
"2018-02-26 06:20:00",36209,"CKVY",12.6,7.632,7.524,7.694,7.385,81.1,81.4,80.8,0.175,2.943,3.136,2.769,2.511,2.386,136.6,3.532,3.726,0,11.03,-0.001300398,-0.001549516,2.5E-07
"2018-02-26 06:25:00",36210,"CKVY",12.6,7.88,7.763,7.88,7.571,82,82.2,81,0.179,3.346,3.573,2.969,2.744,2.631,150.5,5.026,3.288,0,11.03,-0.001300398,-0.001549516,2.5E-07
"2018-02-26 06:30:00",36211,"CKVY",12.6,8.07,7.986,8.13,7.818,81.6,82.3,81.4,0.179,3.611,3.783,3.458,2.4,2.612,171.6,9.72,2.192,0,11.03,-0.001070793,-0.001213731,2.5E-07
"2018-02-26 06:35:00",36212,"CKVY",12.6,8.31,8.23,8.44,8,81.5,81.6,81.2,0.181,3.719,3.946,3.5,1.908,2.195,173.3,9.97,2.411,0,11.03,-0.001070793,-0.001213731,2.5E-07
"2018-02-26 06:40:00",36213,"CKVY",12.58,8.62,8.49,8.69,8.31,80.4,81.5,80.4,0.181,3.809,3.942,3.632,1.407,1.644,168.2,3.301,1.534,0,11.03,-0.001070793,-0.001213731,2.5E-07
"2018-02-26 06:45:00",36214,"CKVY",12.59,8.81,8.77,8.93,8.5,78.77,80.5,78.77,0.179,3.741,3.93,3.56,1.236,1.305,147.6,9.47,1.534,0,11.03,-0.00150231,-0.001846105,2.5E-07
"2018-02-26 06:50:00",36215,"CKVY",12.59,9,8.91,9.06,8.75,80.2,80.3,78.42,0.184,3.807,4.191,3.456,1.335,1.216,149.4,6.64,2.85,0.02276122,11.03,-0.00150231,-0.001846105,2.5E-07
"2018-02-26 06:55:00",36216,"CKVY",12.59,8.93,8.96,9.06,8.81,81,81,80.2,0.185,4.245,4.395,4.023,1.773,1.559,165.9,7.918,3.069,0.1389738,11.03,-0.00150231,-0.001846105,2.5E-07
"2018-02-26 07:00:00",36217,"CKVY",12.59,8.93,8.95,9.06,8.81,79.42,81.3,79.15,0.182,4.05,4.469,3.706,2.04,1.926,167.2,17.75,2.411,0.4090559,11.03,-0.001594109,-0.001989673,0.00140081
"2018-02-26 07:05:00",36218,"CKVY",12.59,8.81,8.85,9,8.69,79.22,79.49,79.08,0.18,3.75,3.943,3.547,1.909,2.001,150.2,2.501,1.973,0.9134907,11.03,-0.001594109,-0.001989673,0.00140081
"2018-02-26 07:10:00",36219,"CKVY",12.58,8.69,8.74,8.87,8.56,80.3,80.3,79.15,0.182,3.733,3.921,3.585,1.429,1.657,137.1,13.45,1.534,1.726677,11.03,-0.001594109,-0.001989673,0.00140081
"2018-02-26 07:15:00",36220,"CKVY",12.59,8.5,8.56,8.69,8.38,79.97,80.3,79.8,0.179,3.654,3.865,3.47,1.456,1.397,138.9,12.66,2.63,3.581972,11.03,-0.001387173,-0.001700478,0.007770168
"2018-02-26 07:20:00",36221,"CKVY",12.6,8.19,8.38,8.56,8.19,80.4,80.4,79.97,0.178,3.532,3.67,3.372,1.772,1.618,148.8,1.458,2.85,7.25262,11.03,-0.001387173,-0.001700478,0.007770168
"2018-02-26 07:25:00",36222,"CKVY",12.62,7.694,7.956,8.31,7.571,81.7,81.7,80.3,0.177,3.372,3.536,3.152,2.241,2.039,155.5,8.26,2.85,12.545,11.03,-0.001387173,-0.001700478,0.007770168
"2018-02-26 07:30:00",36223,"CKVY",12.63,8.25,7.953,8.31,7.632,82.8,82.9,81.7,0.184,3.716,4.179,3.213,1.76,2.071,220.2,47.96,1.973,18.47807,11.03,-0.003069972,-0.002734595,0.01990326
"2018-02-26 07:35:00",36224,"CKVY",12.65,8.62,8.44,8.69,8.19,81.8,82.9,81.8,0.184,4.141,4.289,4.007,1.053,1.386,296.1,9.78,1.315,24.15933,11.03,-0.003069972,-0.002734595,0.01990326
"2018-02-26 07:40:00",36225,"CKVY",12.65,8.19,8.39,8.62,8.07,80.8,81.9,80.7,0.179,3.805,4.21,3.371,0.861,0.878,349.6,23.72,3.288,29.69163,11.03,-0.003069972,-0.002734595,0.01990326
"2018-02-26 07:45:00",36226,"CKVY",12.71,9,8.88,9.3,8.13,78.77,81.3,78.73,0.181,4.03,4.414,3.468,1.932,1.344,54.16,8.69,4.384,36.31542,11.03,-0.001076915,-0.0007910891,0.046046
"2018-02-26 07:50:00",36227,"CKVY",12.75,8.93,8.86,9.06,8.75,78.63,78.8,78.49,0.18,3.579,3.815,3.428,2.789,2.445,69.45,5.567,4.165,44.44368,11.03,-0.001076915,-0.0007910891,0.046046
"2018-02-26 07:55:00",36228,"CKVY",12.78,9.18,9.02,9.24,8.81,79.04,79.18,78.56,0.183,3.777,4.081,3.526,2.945,2.894,82.8,14.24,3.069,54.11664,11.03,-0.001076915,-0.0007910891,0.046046
"2018-02-26 08:00:00",36229,"CKVY",12.86,9.43,9.24,9.49,9.06,78.39,79.04,78.32,0.183,3.96,4.143,3.73,2.363,2.719,115.8,13.54,2.85,64.28018,11.03,0.001616003,0.002541998,0.08455707
"2018-02-26 08:05:00",36230,"CKVY",12.94,9,9.24,9.49,8.93,77.63,78.39,77.63,0.178,3.77,4.105,3.389,1.966,2.08,145,8.11,2.192,74.77551,11.03,0.001616003,0.002541998,0.08455707
"2018-02-26 08:10:00",36231,"CKVY",13.04,8.44,9.03,9.43,8.38,78.39,78.39,77.43,0.175,3.472,3.833,2.958,1.964,1.973,208.1,41.29,3.946,85.90263,11.03,0.001616003,0.002541998,0.08455707
"2018-02-26 08:15:00",36232,"CKVY",13.14,9,8.6,9,8.31,80.6,80.8,78.39,0.185,3.712,4.233,3.024,1.925,1.893,217.9,7.075,2.411,98.20843,11.04,0.003353566,0.004204624,0.1269608
"2018-02-26 08:20:00",36233,"CKVY",13.23,10.05,9.43,10.05,8.93,79.28,80.6,79.28,0.191,4.494,4.943,4.158,1.517,1.791,212,13.12,1.315,109.8628,11.04,0.003353566,0.004204624,0.1269608
"2018-02-26 08:25:00",36234,"CKVY",13.32,10.54,10.34,10.67,10.05,76.6,79.28,76.57,0.188,4.748,4.956,4.533,1.009,1.284,149.9,10.82,1.096,119.1648,11.04,0.003353566,0.004204624,0.1269608
"2018-02-26 08:30:00",36235,"CKVY",13.41,10.61,10.65,10.91,10.42,76.15,76.6,76.05,0.188,4.683,4.967,4.467,0.648,0.805,144.9,12.2,1.315,126.2858,11.04,0.005288888,0.006095577,0.1704818
"2018-02-26 08:35:00",36236,"CKVY",13.49,10.17,10.37,10.67,10.11,77.46,77.46,76.12,0.187,4.499,4.668,4.296,1.082,0.776,141.4,9.39,2.63,133.1387,11.04,0.005288888,0.006095577,0.1704818
"2018-02-26 08:40:00",36237,"CKVY",13.56,9.67,9.84,10.17,9.61,78.8,78.8,77.46,0.186,4.445,4.605,4.285,1.46,1.283,120.6,12.35,2.63,139.3665,11.04,0.005288888,0.006095577,0.1704818
"2018-02-26 08:45:00",36238,"CKVY",13.69,10.3,9.9,10.36,9.61,79.21,79.56,78.8,0.193,4.772,5.253,4.375,1.536,1.532,128.4,18.08,1.973,143.6123,11.05,0.006848016,0.007718808,0.214213
"2018-02-26 08:50:00",36239,"CKVY",14.18,11.16,10.48,11.16,10.05,77.77,79.21,77.77,0.196,5.14,5.577,4.797,1.378,1.527,165.7,15.33,1.754,150.3038,11.05,0.006848016,0.007718808,0.214213
"2018-02-26 08:55:00",36240,"CKVY",14.23,12.4,11.75,12.4,11.04,75.43,77.77,75.36,0.201,5.77,6.111,5.36,0.954,1.136,175,22.89,1.315,163.5094,11.05,0.006848016,0.007718808,0.214213
"2018-02-26 09:00:00",36241,"CKVY",14.15,13.76,12.95,13.83,12.28,72.23,75.43,72.23,0.205,6.122,6.561,5.61,0.7,0.83,98.4,44.39,1.315,185.8844,11.05,0.01000795,0.01113579,0.2569609
"2018-02-26 09:05:00",36242,"CKVY",14.1,15.56,14.7,15.62,13.83,68.41,72.26,68.31,0.21,6.672,7.063,6.383,0.284,0.472,358.3,30.98,0,215.6234,11.05,0.01000795,0.01113579,0.2569609
"2018-02-26 09:10:00",36243,"CKVY",14.06,14.63,15.98,16.98,14.63,67.37,68.41,64.86,0.198,6.81,7.622,5.748,0.266,0.243,52.84,74.99,1.754,245.9711,11.06,0.01000795,0.01113579,0.2569609
"2018-02-26 09:15:00",36244,"CKVY",14.02,13.26,13.99,14.63,13.2,71.7,71.7,67.44,0.199,6.161,6.514,5.69,0.741,0.454,128.6,14.68,2.411,264.7332,11.06,0.01506556,0.01630315,0.2984829
"2018-02-26 09:20:00",36245,"CKVY",14.01,13.01,12.96,13.26,12.76,73.11,73.62,71.7,0.2,5.904,6.11,5.676,1.389,1.102,109.4,3.211,2.63,269.4987,11.06,0.01506556,0.01630315,0.2984829
"2018-02-26 09:25:00",36246,"CKVY",13.99,13.07,13.12,13.31,12.82,73.34,73.89,73.07,0.202,6.236,6.526,5.845,1.862,1.648,106.1,2.477,2.85,273.0671,11.06,0.01506556,0.01630315,0.2984829
"2018-02-26 09:30:00",36247,"CKVY",13.98,14.24,13.7,14.37,13.07,72.1,73.38,72.1,0.209,6.556,7.044,6.098,1.802,1.869,101.1,7.842,2.192,286.8937,11.07,0.01615158,0.01791958,0.3387498
"2018-02-26 09:35:00",36248,"CKVY",13.97,15.6,14.94,15.85,14.18,69.63,72.1,69.49,0.214,7.137,7.661,6.696,1.544,1.662,96.6,17.29,2.192,302.4174,11.07,0.01615158,0.01791958,0.3387498
"2018-02-26 09:40:00",36249,"CKVY",13.97,18.45,16.8,18.45,15.48,64.71,69.9,64.71,0.225,8.16,8.89,7.326,1.057,1.357,132.5,11.47,1.534,315.5945,11.07,0.01615158,0.01791958,0.3387498
"2018-02-26 09:45:00",36250,"CKVY",13.97,22.16,20.34,22.16,18.45,57.31,64.67,57.31,0.233,8.96,9.55,8.38,0.573,0.812,133.7,0.067,0,331.0947,11.07,0.02154906,0.02382717,0.3762987
"2018-02-26 09:50:00",36251,"CKVY",13.96,25.38,23.68,25.38,22.1,48.57,57.31,48.53,0.226,8.84,9.73,7.98,0.184,0.353,133.8,0.059,0,355.3043,11.08,0.02154906,0.02382717,0.3762987
"2018-02-26 09:55:00",36252,"CKVY",13.96,25.75,25.97,26.49,25.38,48.39,48.57,46.05,0.229,8.58,8.96,8.3,0.038,0.073,207.2,72.36,0.877,382.8279,11.08,0.02154906,0.02382717,0.3762987
"2018-02-26 10:00:00",36253,"CKVY",13.96,24.88,25.67,26.12,24.88,49.46,49.84,47.91,0.226,9.05,9.43,8.33,0.122,0.046,198.1,64.07,1.973,408.0442,11.09,0.03238569,0.03475387,0.4119942
"2018-02-26 10:05:00",36254,"CKVY",13.95,21.53,22.42,24.88,21.53,58.09,58.09,49.39,0.23,8.55,9.17,8.03,0.758,0.446,299.7,17.21,2.411,427.4785,11.09,0.03238569,0.03475387,0.4119942
"2018-02-26 10:10:00",36255,"CKVY",13.95,20.41,21.13,21.65,20.41,59.84,59.84,57.98,0.226,8.97,9.25,8.68,1.336,1.029,289.9,13.19,2.411,435.8999,11.1,0.03238569,0.03475387,0.4119942
"2018-02-26 10:15:00",36256,"CKVY",13.94,20.91,20.6,20.91,20.35,60.97,61.66,59.9,0.235,9.27,9.59,8.76,1.827,1.636,279.6,9.62,2.63,432.5378,11.1,0.03105147,0.0340815,0.4455237
"2018-02-26 10:20:00",36257,"CKVY",13.93,21.65,21.28,21.77,20.85,61.07,61.62,60.9,0.243,10.02,10.57,9.49,1.682,1.751,266.1,5.205,2.192,427.4008,11.1,0.03105147,0.0340815,0.4455237
"2018-02-26 10:25:00",36258,"CKVY",13.93,23,22.33,23.01,21.52,60.51,61.83,59.52,0.255,10.84,11.38,10.23,1.315,1.538,241.6,14.95,1.754,430.626,11.1,0.03105147,0.0340815,0.4455237
"2018-02-26 10:30:00",36259,"CKVY",13.92,26.21,24.51,26.21,22.94,55.42,61.37,55.42,0.267,11.85,12.47,11.32,0.778,1.042,194.2,19.23,0.877,442.1968,11.1,0.03364297,0.03717544,0.4755221
"2018-02-26 10:35:00",36260,"CKVY",13.91,22.87,25.15,27.2,22.74,62.91,63.12,52.32,0.264,11.89,12.48,11.28,0.788,0.706,245.8,54.88,3.288,452.1313,11.1,0.03364297,0.03717544,0.4755221
"2018-02-26 10:40:00",36261,"CKVY",13.91,22.49,22.73,23.05,22.24,64.21,64.21,60.26,0.265,11.57,12.26,11.06,1.028,0.879,287.6,16.21,2.63,451.9267,11.11,0.03364297,0.03717544,0.4755221
"2018-02-26 10:45:00",36262,"CKVY",13.89,22.18,22.43,22.8,22.05,66.54,66.75,64.14,0.271,12.56,13.07,12.17,1.809,1.328,269.1,11.23,4.165,443.5694,11.11,0.03458709,0.03777543,0.5030613
"2018-02-26 10:50:00",36263,"CKVY",13.9,23.1,22.46,23.23,21.87,64.65,68.12,64.65,0.274,13.06,13.55,12.58,2.011,2.07,254.5,37.57,4.165,438.6613,11.1,0.03458709,0.03777543,0.5030613
"2018-02-26 10:55:00",36264,"CKVY",13.89,23.1,22.74,23.17,22.24,64.58,66.3,64,0.273,12.76,13.09,12.46,2.189,2.151,274.1,19.2,3.507,440.0864,11.1,0.03458709,0.03777543,0.5030613
"2018-02-26 11:00:00",36265,"CKVY",13.89,23.1,23.58,24.03,23.04,65.37,65.37,62.49,0.277,13.02,13.29,12.76,1.973,2.066,295.3,14.53,5.261,444.3412,11.1,0.03387067,0.03768985,0.5276873
"2018-02-26 11:05:00",36266,"CKVY",13.89,24.15,23.68,24.21,23.04,64.4,67.36,64.23,0.285,13.87,14.25,13.19,1.963,1.925,314.5,15.45,3.507,440.1433,11.1,0.03387067,0.03768985,0.5276873
"2018-02-26 11:10:00",36267,"CKVY",13.89,26.31,25.56,26.74,24.08,59.66,64.4,59.62,0.289,14.37,15.13,13.75,1.407,1.641,358.6,53.2,1.315,434.8476,11.1,0.03387067,0.03768985,0.5276873
"2018-02-26 11:15:00",36268,"CKVY",13.88,26.49,26.34,26.68,25.94,62.85,63.09,59.69,0.306,14.94,15.55,14.15,1.566,1.5,124.9,54.59,5.042,427.0088,11.1,0.03523387,0.03904666,0.5488791
"2018-02-26 11:20:00",36269,"CKVY",13.88,26.8,26.6,26.92,26.24,62.4,63.57,62.4,0.308,15.72,16.02,15.29,1.146,1.34,218.9,55.45,2.85,420.6553,11.1,0.03523387,0.03904666,0.5488791
"2018-02-26 11:25:00",36270,"CKVY",13.88,28.47,28.12,28.97,26.8,61.03,62.68,59.04,0.323,16.25,16.82,15.7,1.206,1.123,168.5,68.39,3.726,410.1755,11.1,0.03523387,0.03904666,0.5488791
"2018-02-26 11:30:00",36271,"CKVY",13.87,26.42,26.7,28.53,26.12,66.11,67.41,61.03,0.321,16.65,17.29,16.12,2.135,1.714,143.6,11.21,6.795,402.918,11.1,0.03557868,0.03924842,0.5665758
"2018-02-26 11:35:00",36272,"CKVY",13.87,25.8,26.13,26.55,25.74,70.33,70.33,65.76,0.333,17.03,17.52,16.53,3.986,2.99,145.3,7.242,8.99,401.7964,11.1,0.03557868,0.03924842,0.5665758
"2018-02-26 11:40:00",36273,"CKVY",13.87,26.6,26.11,26.6,25.8,70.12,71.81,68.71,0.343,17.74,18.18,17.06,5.513,4.959,161.8,8.66,8.11,405.8959,11.1,0.03557868,0.03924842,0.5665758
"2018-02-26 11:45:00",36274,"CKVY",13.86,26.53,26.36,26.78,25.86,67.43,70.8,67.4,0.329,17.66,18.18,17.14,5.807,5.633,174.7,14.75,8.55,415.1643,11.09,0.03402468,0.0391653,0.5812562
"2018-02-26 11:50:00",36275,"CKVY",13.86,26.66,26.48,26.91,26.1,71.42,71.42,67.4,0.351,17.66,18.69,17.09,5.469,5.699,158.7,12.53,9.43,426.9777,11.09,0.03402468,0.0391653,0.5812562
"2018-02-26 11:55:00",36276,"CKVY",13.86,26.53,26.29,26.84,25.67,68.84,71.49,66.33,0.336,17.29,18.79,16.13,5.844,5.519,152.4,12.51,7.672,440.2788,11.09,0.03402468,0.0391653,0.5812562
"2018-02-26 12:00:00",36277,"CKVY",13.85,26.9,26.88,27.15,26.6,69.01,69.15,66.5,0.342,17.65,18.17,17.25,5.774,5.923,155.8,7.793,8.33,454.038,11.09,0.03633225,0.04230521,0.5933419
"2018-02-26 12:05:00",36278,"CKVY",13.84,26.9,27.59,28.26,26.9,68.35,68.98,65.09,0.339,18.01,18.36,17.73,5.792,5.661,155.5,14.75,8.11,468.1696,11.09,0.03633225,0.04230521,0.5933419
"2018-02-26 12:10:00",36279,"CKVY",13.84,26.96,26.85,27.02,26.71,69.11,70.82,68.15,0.344,18.08,18.79,17.68,5.816,5.815,127.9,5.626,7.672,493.4587,11.09,0.03633225,0.04230521,0.5933419
"2018-02-26 12:15:00",36280,"CKVY",13.83,27.76,27.38,27.82,26.96,69.38,72.13,67.32,0.357,18.87,19.54,18.08,6.056,5.82,137.1,6.289,8.33,528.9942,11.09,0.0426231,0.04903533,0.6015037
"2018-02-26 12:20:00",36281,"CKVY",13.84,28.75,28.48,28.87,27.82,66.15,69.62,66.15,0.354,19.06,19.5,18.67,6.588,6.394,145.9,4.236,8.55,582.28,11.09,0.0426231,0.04903533,0.6015037
"2018-02-26 12:25:00",36282,"CKVY",13.84,29,28.86,29.06,28.5,66.05,67.22,64.81,0.357,18.99,19.48,18.49,6.856,6.72,146.5,3.96,8.33,643.7828,11.09,0.0426231,0.04903533,0.6015037
"2018-02-26 12:30:00",36283,"CKVY",13.83,29.12,29.48,29.86,29,65.4,66.77,62.92,0.355,19.08,19.81,18.45,6.726,6.823,150.4,4.638,8.33,678.3734,11.09,0.053246,0.06124481,0.6062227
"2018-02-26 12:35:00",36284,"CKVY",13.83,28.93,29.02,29.24,28.87,64.33,65.81,63.47,0.347,18.7,19.09,18.1,6.464,6.632,148.5,4.094,7.234,686.8423,11.09,0.053246,0.06124481,0.6062227
"2018-02-26 12:40:00",36285,"CKVY",13.83,29.12,28.76,29.12,28.38,65.19,66.77,63.99,0.354,18.59,19.4,17.94,5.908,6.228,146.5,6.097,7.234,664.8635,11.09,0.053246,0.06124481,0.6062227
"2018-02-26 12:45:00",36286,"CKVY",13.83,29.24,29.17,29.43,28.87,63.2,67.35,63.2,0.345,19.05,19.83,18.29,5.764,5.797,143.7,10.15,9.43,658.6909,11.09,0.05144259,0.05925102,0.6081353
"2018-02-26 12:50:00",36287,"CKVY",13.83,28.99,28.98,29.8,28.44,64.33,67.73,63.06,0.348,18.72,19.32,18.11,5.881,5.81,138.1,15.9,11.4,645.6621,11.09,0.05144259,0.05925102,0.6081353
"2018-02-26 12:55:00",36288,"CKVY",13.82,28.69,28.58,28.99,28.31,64.71,66.49,64.02,0.345,18.32,19,17.91,6.104,5.983,132.8,9.9,8.11,635.9559,11.09,0.05144259,0.05925102,0.6081353
"2018-02-26 13:00:00",36289,"CKVY",13.82,29.11,28.71,29.17,28.37,65.49,67.17,64.23,0.356,18.6,19.35,18.1,6.264,6.239,135.7,14.84,11.4,622.7811,11.09,0.04917432,0.05671805,0.6065245
"2018-02-26 13:05:00",36290,"CKVY",13.81,29.11,29.11,29.48,28.86,66.21,67.69,65.49,0.36,19.4,20.06,18.95,6.029,6.153,142.1,5.833,7.234,625.5715,11.09,0.04917432,0.05671805,0.6065245
"2018-02-26 13:10:00",36291,"CKVY",13.81,30.47,29.86,30.47,29.05,65.28,67.99,64.97,0.375,20.07,20.82,19.18,5.772,5.819,152.3,5.769,7.014,618.9181,11.09,0.04917432,0.05671805,0.6065245
"2018-02-26 13:15:00",36292,"CKVY",13.81,29.73,29.61,30.34,29.05,68.2,68.23,64.63,0.38,19.68,20.54,19.29,5.651,5.82,144.9,6.137,7.453,601.6449,11.08,0.04806963,0.05544511,0.6004338
"2018-02-26 13:20:00",36293,"CKVY",13.81,30.53,30.24,30.84,29.73,67.51,68.44,65.32,0.389,20.5,21.09,19.77,5.735,5.66,145.3,8.37,8.11,597.0526,11.08,0.04806963,0.05544511,0.6004338
"2018-02-26 13:25:00",36294,"CKVY",13.8,31.21,30.38,31.21,29.79,64.8,68.3,64.39,0.383,20.38,21.11,19.41,6.177,5.951,151.3,11.31,9.21,613.9175,11.08,0.04806963,0.05544511,0.6004338
"2018-02-26 13:30:00",36295,"CKVY",13.8,31.45,31.49,31.7,31.15,63.84,65.04,62.91,0.381,20.68,21.07,20.3,6.831,6.388,163.4,3.916,9.21,626.3827,11.08,0.0521514,0.06008352,0.5911348
"2018-02-26 13:35:00",36296,"CKVY",13.8,30.96,30.8,31.58,30.34,66.44,66.44,63.42,0.389,20.27,21.1,19.56,7.381,7.161,154,6.875,9.86,616.4234,11.08,0.0521514,0.06008352,0.5911348
"2018-02-26 13:40:00",36297,"CKVY",13.8,30.95,31.14,31.57,30.7,65.65,66.51,63.28,0.384,20.62,21.12,20.15,7.547,7.471,158.7,6.005,9.21,589.9302,11.08,0.0521514,0.06008352,0.5911348
"2018-02-26 13:45:00",36298,"CKVY",13.79,31.2,31.26,31.69,30.83,62.63,65.86,62.63,0.37,20.49,20.92,19.93,7.09,7.349,160.7,8.27,7.891,582.6255,11.08,0.04726919,0.05586291,0.5790421
"2018-02-26 13:50:00",36299,"CKVY",13.79,30.95,31.1,31.32,30.83,64.27,64.41,62.28,0.376,20.03,20.48,19.74,6.939,6.933,182.4,19.19,12.06,544.1758,11.08,0.04726919,0.05586291,0.5790421
"2018-02-26 13:55:00",36300,"CKVY",13.79,31.2,31.03,31.2,30.83,65.51,66.4,63.93,0.387,20.82,21.25,20.21,7.875,7.422,210.5,8.24,12.71,502.7439,11.07,0.04726919,0.05586291,0.5790421
"2018-02-26 14:00:00",36301,"CKVY",13.79,31.2,31.05,31.32,30.83,64.93,66.47,62.04,0.384,20.63,21.27,19.41,9.21,8.55,213.7,7.422,15.12,459.311,11.07,0.03920122,0.0474702,0.5635252
"2018-02-26 14:05:00",36302,"CKVY",13.79,31.07,31.05,31.2,30.89,62.08,64.93,61.84,0.365,19.95,20.72,19.4,10.65,10,219.6,7.458,16.22,451.9028,11.07,0.03920122,0.0474702,0.5635252
"2018-02-26 14:10:00",36303,"CKVY",13.78,31.75,31.29,31.88,30.95,64.69,64.86,61.94,0.391,20.3,21.26,19.44,10.23,10.64,214.7,20.22,15.12,459.646,11.06,0.03920122,0.0474702,0.5635252
"2018-02-26 14:15:00",36304,"CKVY",13.79,31.01,31.24,31.81,30.95,64.14,65.17,62.9,0.376,20.43,21.43,19.83,10.83,10.54,214.3,7.423,15.78,471.1924,11.06,0.04040897,0.05028611,0.5449395
"2018-02-26 14:20:00",36305,"CKVY",13.79,31.69,31.38,31.75,31.01,62.66,66.44,62.25,0.378,20.79,21.49,20.16,10.41,10.56,209.4,9.25,14.69,485.9684,11.06,0.04040897,0.05028611,0.5449395
"2018-02-26 14:25:00",36306,"CKVY",13.79,31.57,31.65,31.75,31.44,62.97,64.69,61.63,0.378,20.52,21.17,19.92,11.14,10.57,204.6,8.97,14.91,500.7296,11.06,0.04040897,0.05028611,0.5449395
"2018-02-26 14:30:00",36307,"CKVY",13.79,31.38,31.57,31.75,31.32,62.28,63.73,61.67,0.371,20.29,20.81,19.91,10.53,10.8,204.2,8.2,13.81,492.4535,11.06,0.04058021,0.05066226,0.522798
"2018-02-26 14:35:00",36308,"CKVY",13.79,31.38,31.66,32,31.32,63.31,64.21,60.74,0.377,20.32,20.87,19.73,10.19,10.39,197,14.74,12.93,473.009,11.06,0.04058021,0.05066226,0.522798
"2018-02-26 14:40:00",36309,"CKVY",13.79,30.95,31.1,31.38,30.89,64.34,64.62,61.32,0.377,19.98,20.62,19.25,9.54,9.91,224.7,9.02,13.81,439.2209,11.06,0.04058021,0.05066226,0.522798
"2018-02-26 14:45:00",36310,"CKVY",13.78,30.83,30.86,31.01,30.7,67.5,67.64,62.15,0.393,20.37,21.44,19.28,9.13,9.43,224.2,8.99,14.25,414.0726,11.06,0.03543753,0.04484266,0.4980023
"2018-02-26 14:50:00",36311,"CKVY",13.8,30.76,30.86,31.01,30.7,66.54,67.5,62.56,0.387,20.69,21.34,19.57,9.08,9.1,216.2,8.6,12.93,388.8589,11.06,0.03543753,0.04484266,0.4980023
"2018-02-26 14:55:00",36312,"CKVY",13.81,30.76,30.79,31.01,30.64,65.17,67.12,65.17,0.379,20.88,21.32,20.45,9.24,9.17,215.7,9.36,12.71,372.8434,11.05,0.03543753,0.04484266,0.4980023
"2018-02-26 15:00:00",36313,"CKVY",13.81,30.95,30.97,31.26,30.7,61.67,66.44,60.84,0.361,20.24,21,18.98,8.81,8.91,220.7,13.31,14.91,361.5662,11.05,0.03193281,0.04030764,0.4698594
"2018-02-26 15:05:00",36314,"CKVY",13.81,30.7,30.77,31.01,30.58,62.08,63.35,60.94,0.36,19.43,20.01,18.75,9,8.92,227.1,8.33,13.37,352.6127,11.05,0.03193281,0.04030764,0.4698594
"2018-02-26 15:10:00",36315,"CKVY",13.81,30.89,30.78,30.95,30.58,60.91,62.63,60.29,0.356,19.14,19.63,18.66,8.92,8.95,233,8.18,12.49,342.5609,11.05,0.03193281,0.04030764,0.4698594
"2018-02-26 15:15:00",36316,"CKVY",13.81,30.76,30.77,30.95,30.52,60.36,64.55,60.36,0.351,19.23,20.23,18.63,9.37,9.07,228.5,8.21,13.59,334.8731,11.05,0.03088097,0.03977999,0.4399456
"2018-02-26 15:20:00",36317,"CKVY",13.79,30.64,30.72,30.89,30.58,61.67,61.67,58.82,0.356,18.42,19.08,17.91,9.55,9.61,228.5,7.254,14.03,328.5392,11.05,0.03088097,0.03977999,0.4399456
"2018-02-26 15:25:00",36318,"CKVY",13.81,31.01,30.69,31.07,30.52,60.84,63.69,59.91,0.357,19.18,19.89,18.37,9.05,9.33,220.1,13.7,10.52,320.937,11.05,0.03088097,0.03977999,0.4399456
"2018-02-26 15:30:00",36319,"CKVY",13.82,30.39,30.77,31.26,30.39,64.69,64.96,60.84,0.37,19.62,20.2,19.02,8.12,8.57,226.7,17.41,10.08,307.3731,11.04,0.02867946,0.03761386,0.4067587
"2018-02-26 15:35:00",36320,"CKVY",13.82,30.45,30.42,30.52,30.27,62.97,65.58,61.94,0.361,19.45,20.36,18.88,7.618,7.681,237.7,7.739,11.62,291.8297,11.05,0.02867946,0.03761386,0.4067587
"2018-02-26 15:40:00",36321,"CKVY",13.81,30.33,30.42,30.52,30.27,63.73,64.48,61.6,0.364,19.35,19.85,18.81,8.01,7.757,229,6.757,12.28,279.1687,11.04,0.02867946,0.03761386,0.4067587
"2018-02-26 15:45:00",36322,"CKVY",13.82,30.33,30.32,30.45,30.15,64.34,65.92,63.21,0.367,19.74,20.29,19.33,8.64,8.44,234.7,8.8,11.62,268.6249,11.04,0.02538709,0.03308574,0.370876
"2018-02-26 15:50:00",36323,"CKVY",13.82,30.27,30.31,30.46,30.08,65.55,67.09,64.34,0.373,20.22,20.7,19.65,8.14,8.46,220.7,8.88,9.64,259.5811,11.04,0.02538709,0.03308574,0.370876
"2018-02-26 15:55:00",36324,"CKVY",13.83,30.33,30.31,30.46,30.15,65.55,65.79,63.86,0.374,19.83,20.27,19.45,8.05,8.13,225.1,9.06,12.49,246.4478,11.04,0.02538709,0.03308574,0.370876
"2018-02-26 16:00:00",36325,"CKVY",13.84,30.46,30.36,30.46,30.21,62.73,65.65,62.73,0.36,19.96,20.31,19.17,7.703,7.887,218.4,7.631,10.3,235.5915,11.04,0.02259159,0.02996222,0.33286
"2018-02-26 16:05:00",36326,"CKVY",13.83,30.46,30.44,30.58,30.27,62.6,65.34,62.35,0.359,19.57,20.29,19.01,7.215,7.538,211.6,9.72,8.99,226.4295,11.04,0.02259159,0.02996222,0.33286
"2018-02-26 16:10:00",36327,"CKVY",13.84,30.83,30.56,30.96,30.4,62.7,62.91,61.64,0.365,19.2,19.76,18.92,5.782,6.622,206.3,17.84,8.77,217.0195,11.04,0.02259159,0.02996222,0.33286
"2018-02-26 16:15:00",36328,"CKVY",13.85,30.84,30.87,30.96,30.71,62.22,65.11,61.91,0.363,20.07,20.59,19.32,4.404,5.048,193.1,15.21,4.822,206.6593,11.04,0.02039286,0.02702897,0.2933699
"2018-02-26 16:20:00",36329,"CKVY",13.85,30.71,30.77,30.96,30.65,61.64,63.67,61.4,0.357,19.48,19.95,19.08,3.626,3.993,198.3,13.61,6.576,197.787,11.04,0.02039286,0.02702897,0.2933699
"2018-02-26 16:25:00",36330,"CKVY",13.85,30.34,30.62,30.84,30.28,65.66,65.69,61.61,0.375,19.6,20.29,19.04,3.346,3.293,206.9,12.26,4.822,191.1118,11.04,0.02039286,0.02702897,0.2933699
"2018-02-26 16:30:00",36331,"CKVY",13.86,29.85,30,30.34,29.85,68.37,68.54,65.56,0.383,20.44,20.89,20.08,3.33,3.446,221.8,8.14,4.384,181.709,11.04,0.01641019,0.02075892,0.2520833
"2018-02-26 16:35:00",36332,"CKVY",13.87,29.85,29.83,29.97,29.66,66.93,68.51,66.11,0.375,20.29,20.79,19.92,2.888,3.019,236.3,9.03,3.507,169.4203,11.04,0.01641019,0.02075892,0.2520833
"2018-02-26 16:40:00",36333,"CKVY",13.88,29.73,29.79,29.97,29.66,68.48,68.58,65.8,0.381,20.26,20.77,19.74,2.638,2.828,228.2,16.22,4.384,156.3617,11.04,0.01641019,0.02075892,0.2520833
"2018-02-26 16:45:00",36334,"CKVY",13.89,29.73,29.93,30.22,29.66,66.9,68.48,65.87,0.373,20.17,20.7,19.92,2.206,2.332,161.5,27.3,2.85,143.9626,11.04,0.01222088,0.0153967,0.2096229
"2018-02-26 16:50:00",36335,"CKVY",13.9,28.86,29.29,29.73,28.74,73.35,73.35,66.52,0.394,20.54,21.41,19.75,2.914,2.549,124.6,15.67,6.138,129.8787,11.04,0.01222088,0.0153967,0.2096229
"2018-02-26 16:55:00",36336,"CKVY",13.92,29.11,28.86,29.11,28.61,68.17,74.38,68.17,0.37,21.18,21.68,19.93,3.584,3.279,100.4,8.44,6.576,117.2351,11.03,0.01222088,0.0153967,0.2096229
"2018-02-26 17:00:00",36337,"CKVY",13.57,29.42,29.61,29.91,29.11,66.45,68.1,63.6,0.365,19.54,20.21,18.85,4.322,3.957,105.6,7.74,5.261,106.3926,11.03,0.00939076,0.01255086,0.1666404
"2018-02-26 17:05:00",36338,"CKVY",13.36,29.79,29.67,29.91,29.35,64.22,66.76,63.94,0.359,19.44,19.9,18.99,3.848,4.148,83.6,13.22,4.165,96.12842,11.03,0.00939076,0.01255086,0.1666404
"2018-02-26 17:10:00",36339,"CKVY",13.29,29.73,29.81,30.03,29.6,63.32,65.56,62.64,0.353,19.16,19.66,18.66,3.178,3.477,107.1,12.92,4.384,85.96615,11.03,0.00939076,0.01255086,0.1666404
"2018-02-26 17:15:00",36340,"CKVY",13.24,28.98,29.44,29.91,28.98,73.49,73.56,62.95,0.397,20.44,21.72,18.67,2.618,2.936,129.4,21.17,3.507,75.78494,11.03,0.007669488,0.01121212,0.1239892
"2018-02-26 17:20:00",36341,"CKVY",13.22,28.98,28.94,29.11,28.8,75,75.03,72.94,0.405,21.61,22.11,21.3,1.917,2.288,139.6,8.03,1.973,67.73389,11.03,0.007669488,0.01121212,0.1239892
"2018-02-26 17:25:00",36342,"CKVY",13.19,28.74,28.99,29.11,28.74,74.8,75.76,74.69,0.4,22.19,22.42,21.72,1.193,1.473,144.6,10.28,1.973,60.30838,11.03,0.007669488,0.01121212,0.1239892
"2018-02-26 17:30:00",36343,"CKVY",13.15,28.86,28.7,28.92,28.49,70.09,75.21,70.09,0.377,21.29,21.92,20.29,1.423,1.241,139.1,10.12,4.603,53.17303,11.03,0.002814087,0.004184519,0.08229829
"2018-02-26 17:35:00",36344,"CKVY",13.11,28.49,28.85,29.17,28.49,75.96,75.96,69.03,0.402,21,21.98,20.1,1.765,1.543,136,9.31,2.63,46.05257,11.03,0.002814087,0.004184519,0.08229829
"2018-02-26 17:40:00",36345,"CKVY",13.08,28.49,28.36,28.62,28.12,75.55,77.27,75.49,0.4,21.87,22.07,21.61,2.71,2.219,105,18.03,5.042,39.16268,11.03,0.002814087,0.004184519,0.08229829
"2018-02-26 17:45:00",36346,"CKVY",13.05,28.5,28.39,28.56,28.25,75.39,76.86,75.35,0.399,21.85,22.08,21.49,2.936,2.885,87.6,5.203,4.603,32.10101,11.02,0.0007642513,0.002296501,0.04489822
"2018-02-26 17:50:00",36347,"CKVY",13.03,28.37,28.45,28.62,28.25,76.38,76.45,74.29,0.403,21.61,21.92,21.28,3.44,3.2,80.5,4.832,4.603,25.56226,11.02,0.0007642513,0.002296501,0.04489822
"2018-02-26 17:55:00",36348,"CKVY",13.01,28.5,28.44,28.62,28.25,73.78,76.38,73.78,0.391,21.58,21.9,21.2,3.403,3.54,74.52,6.138,4.822,19.82702,11.02,0.0007642513,0.002296501,0.04489822
"2018-02-26 18:00:00",36349,"CKVY",12.99,28.62,28.59,28.75,28.44,72.13,74.33,71.72,0.384,21.03,21.5,20.61,3.401,3.318,71.18,11.84,6.576,15.11605,11.02,0.0001648527,0.002327656,0.01961692
"2018-02-26 18:05:00",36350,"CKVY",12.97,28.81,28.64,28.93,28.38,71.75,73.23,68.69,0.385,20.61,21.09,19.7,3.558,3.576,75.69,10.23,6.795,10.84957,11.02,0.0001648527,0.002327656,0.01961692
"2018-02-26 18:10:00",36351,"CKVY",12.96,28.32,28.52,28.81,28.25,74.81,74.84,71.72,0.393,21.03,21.41,20.68,3.616,3.565,82.8,9.91,5.48,7.143143,11.02,0.0001648527,0.002327656,0.01961692
"2018-02-26 18:15:00",36352,"CKVY",12.95,28.44,28.37,28.75,28.13,73.95,75.15,69.52,0.391,20.89,21.43,19.82,3.478,3.569,85.7,18.96,5.918,4.376724,11.02,0.0007965288,0.001239661,0.007658489
"2018-02-26 18:20:00",36353,"CKVY",12.95,27.7,28.23,28.5,27.64,78.79,78.79,72.33,0.404,21.07,21.98,20.63,4.093,3.598,60.46,13.38,8.77,2.654832,11.02,0.0007965288,0.001239661,0.007658489
"2018-02-26 18:25:00",36354,"CKVY",12.94,27.02,27.32,27.7,27.02,84.1,84.1,78.86,0.419,22.49,22.92,21.89,5.014,4.516,71.12,10.82,8.99,1.612498,11.02,0.0007965288,0.001239661,0.007658489
"2018-02-26 18:30:00",36355,"CKVY",12.93,26.71,26.86,27.08,26.65,87.2,87.2,84,0.429,23.21,23.47,22.84,5.854,5.422,63.43,11.78,9.21,0.9479318,11.02,0.0004366848,0.0007207951,0.001353398
"2018-02-26 18:35:00",36356,"CKVY",12.93,26.65,26.66,26.83,26.46,88.1,88.7,87.1,0.432,23.62,23.76,23.35,5.83,5.934,56.8,9.2,7.891,0.4785724,11.02,0.0004366848,0.0007207951,0.001353398
"2018-02-26 18:40:00",36357,"CKVY",12.92,26.52,26.61,26.77,26.46,89,89.1,88.1,0.434,23.67,23.85,23.5,5.593,5.774,41.9,11.05,8.11,0.1837668,11.02,0.0004366848,0.0007207951,0.001353398
"2018-02-26 18:45:00",36358,"CKVY",12.9,26.4,26.49,26.65,26.34,90.1,90.1,89,0.437,23.84,24.01,23.66,5.276,5.485,44.67,9.03,6.576,0.04654733,11.01,-3.318554E-05,9.420364E-05,2.5E-07
"2018-02-26 18:50:00",36359,"CKVY",12.92,26.34,26.39,26.52,26.21,91.1,91.1,90,0.441,23.95,24.12,23.82,5.289,5.298,44.72,9.67,8.33,0.000738736,11.01,-3.318554E-05,9.420364E-05,2.5E-07
"2018-02-26 18:55:00",36360,"CKVY",12.91,26.15,26.28,26.46,26.15,92.7,92.7,90.9,0.446,24.18,24.43,23.99,5.061,5.09,40.83,10.44,7.234,0,11.01,-3.318554E-05,9.420364E-05,2.5E-07
"2018-02-26 19:00:00",36361,"CKVY",12.91,26.03,26.15,26.28,26.03,93.6,93.6,92.7,0.448,24.45,24.6,24.3,5.053,5.024,41.98,8.25,6.576,0,11.01,-0.000435892,-0.0004014042,2.5E-07
"2018-02-26 19:05:00",36362,"CKVY",12.9,26.03,26.06,26.16,25.91,94.2,94.4,93.6,0.451,24.58,24.73,24.43,4.75,4.862,38.16,7.558,7.234,0,11.01,-0.000435892,-0.0004014042,2.5E-07
"2018-02-26 19:10:00",36363,"CKVY",12.9,26.1,26.06,26.16,25.97,94.3,94.3,94.1,0.452,24.63,24.74,24.52,4.636,4.771,33.73,7.987,6.138,0,11.01,-0.000435892,-0.0004014042,2.5E-07
"2018-02-26 19:15:00",36364,"CKVY",12.9,26.04,26.05,26.16,25.91,94.4,94.4,94.3,0.452,24.66,24.77,24.5,4.112,4.476,40.52,13.51,5.042,0,11.01,-0.0007406306,-0.0007858846,2.5E-07
"2018-02-26 19:20:00",36365,"CKVY",12.88,26.16,26.07,26.16,25.92,93.7,94.4,93.7,0.451,24.58,24.77,24.44,3.786,3.92,29.59,16.26,5.699,0,11.01,-0.0007406306,-0.0007858846,2.5E-07
"2018-02-26 19:25:00",36366,"CKVY",12.89,26.04,26.08,26.22,25.92,94.6,94.6,93.5,0.453,24.56,24.76,24.38,2.949,3.396,18.98,17.22,3.726,0,11.01,-0.0007406306,-0.0007858846,2.5E-07
"2018-02-26 19:30:00",36367,"CKVY",12.87,25.98,26.01,26.1,25.92,95.2,95.2,94.5,0.455,24.72,24.86,24.54,3.014,2.845,61.36,19.06,6.357,0,11.01,-0.001041728,-0.001193118,2.5E-07
"2018-02-26 19:35:00",36368,"CKVY",12.88,25.92,25.93,26.04,25.79,95.7,95.9,95.2,0.456,24.83,24.98,24.66,2.988,3.06,71.85,24.12,5.918,0,11.01,-0.001041728,-0.001193118,2.5E-07
"2018-02-26 19:40:00",36369,"CKVY",12.88,25.85,25.91,26.04,25.79,96.1,96.3,95.5,0.456,24.89,25.04,24.75,3.707,3.319,74.07,12.1,6.357,0,11.01,-0.001041728,-0.001193118,2.5E-07
"2018-02-26 19:45:00",36370,"CKVY",12.87,25.98,25.91,26.04,25.79,95.1,96.2,95.1,0.454,24.87,25.01,24.7,3.502,3.774,56.35,24.52,5.261,0,11.01,-0.001148131,-0.001334867,2.5E-07
"2018-02-26 19:50:00",36371,"CKVY",12.87,25.98,26.01,26.17,25.86,93.8,95.1,93.5,0.448,24.57,24.83,24.3,2.971,3.253,33.45,12.18,3.946,0,11.01,-0.001148131,-0.001334867,2.5E-07
"2018-02-26 19:55:00",36372,"CKVY",12.87,25.92,25.98,26.11,25.8,94.2,94.4,93.8,0.449,24.52,24.62,24.38,2.324,2.486,35.44,18.17,5.699,0,11.01,-0.001148131,-0.001334867,2.5E-07
"2018-02-26 20:00:00",36373,"CKVY",12.87,26.05,26.03,26.17,25.86,91.9,94.3,91.9,0.44,24.31,24.59,24.03,2.583,2.316,61.34,17.48,6.576,0,11.01,-0.00121904,-0.001455064,2.5E-07
"2018-02-26 20:05:00",36374,"CKVY",12.87,26.05,26.06,26.23,25.86,91.9,92.1,91.8,0.44,24.05,24.2,23.87,2.467,2.56,9.94,22.6,3.726,0,11.01,-0.00121904,-0.001455064,2.5E-07
"2018-02-26 20:10:00",36375,"CKVY",12.86,26.05,26.07,26.17,25.93,92.4,92.4,91.9,0.442,24.13,24.26,23.97,1.949,2.331,323.4,20,2.192,0,11.01,-0.00121904,-0.001455064,2.5E-07
"2018-02-26 20:15:00",36376,"CKVY",12.86,25.93,25.95,26.11,25.8,93.7,93.8,92.3,0.447,24.28,24.45,24.02,1.607,1.779,356.6,17.28,3.946,0,11.01,-0.00131066,-0.001605436,2.5E-07
"2018-02-26 20:20:00",36377,"CKVY",12.86,25.86,25.84,25.99,25.68,93.6,93.8,93.6,0.445,24.27,24.43,24.1,1.486,1.526,60.84,52.37,3.069,0,11.01,-0.00131066,-0.001605436,2.5E-07
"2018-02-26 20:25:00",36378,"CKVY",12.84,25.99,25.88,25.99,25.68,93.4,93.6,93.2,0.446,24.26,24.38,24.03,1.552,1.476,173.1,17.86,2.411,0,11.01,-0.00131066,-0.001605436,2.5E-07
"2018-02-26 20:30:00",36379,"CKVY",12.84,25.93,25.91,26.05,25.74,93.8,94,93,0.447,24.28,24.44,24.07,1.724,1.636,127.9,12.92,5.918,0,11.01,-0.001653287,-0.002158886,2.5E-07
"2018-02-26 20:35:00",36380,"CKVY",12.85,25.81,25.88,25.99,25.74,94.8,94.8,93.8,0.449,24.39,24.64,24.21,1.941,1.819,177.6,42.23,4.165,0,11.01,-0.001653287,-0.002158886,2.5E-07
"2018-02-26 20:40:00",36381,"CKVY",12.85,25.68,25.67,25.81,25.5,96.5,96.5,94.8,0.455,24.67,24.88,24.44,1.956,2.068,281.5,11.62,3.069,0,11.02,-0.001653287,-0.002158886,2.5E-07
"2018-02-26 20:45:00",36382,"CKVY",12.84,25.56,25.6,25.8,25.49,97.4,97.4,96.5,0.457,24.85,25.04,24.7,1.406,1.687,262.5,18.63,2.411,0,11.02,-0.001606006,-0.002056335,2.5E-07
"2018-02-26 20:50:00",36383,"CKVY",12.83,25.56,25.57,25.68,25.44,97.8,97.8,97.3,0.459,24.96,25.07,24.83,1.121,1.163,273.3,31.15,2.85,0,11.02,-0.001606006,-0.002056335,2.5E-07
"2018-02-26 20:55:00",36384,"CKVY",12.84,25.69,25.56,25.69,25.44,97.6,98,97.6,0.46,25.04,25.13,24.88,1.397,1.212,319.5,18.25,3.069,0,11.02,-0.001606006,-0.002056335,2.5E-07
"2018-02-26 21:00:00",36385,"CKVY",12.83,25.69,25.68,25.81,25.56,97.2,97.6,96.9,0.458,24.98,25.15,24.82,1.196,1.418,311.7,22.1,2.411,0,11.02,-0.001920377,-0.002601726,2.5E-07
"2018-02-26 21:05:00",36386,"CKVY",12.82,25.56,25.58,25.75,25.44,97.7,97.8,97.2,0.459,24.99,25.1,24.82,0.91,1.13,129,52.33,1.096,0,11.02,-0.001920377,-0.002601726,2.5E-07
"2018-02-26 21:10:00",36387,"CKVY",12.84,25.69,25.64,25.75,25.44,96.9,97.7,96.8,0.457,24.96,25.11,24.73,0.473,0.68,102.8,66.35,2.192,0,11.02,-0.001920377,-0.002601726,2.5E-07
"2018-02-26 21:15:00",36388,"CKVY",12.83,25.75,25.76,25.87,25.63,96,96.9,96,0.454,24.88,25.03,24.72,0.498,0.403,59.88,64.32,2.85,0,11.02,-0.002164801,-0.003101473,2.5E-07
"2018-02-26 21:20:00",36389,"CKVY",12.83,25.81,25.81,25.93,25.69,95.5,96.1,95.5,0.453,24.77,24.89,24.65,0.981,0.624,78.46,29.22,4.165,0,11.02,-0.002164801,-0.003101473,2.5E-07
"2018-02-26 21:25:00",36390,"CKVY",12.83,25.81,25.82,25.93,25.68,96.2,96.3,95.4,0.456,24.79,24.96,24.64,1.247,1.109,26.92,66.87,3.507,0,11.02,-0.002164801,-0.003101473,2.5E-07
"2018-02-26 21:30:00",36391,"CKVY",12.83,25.75,25.74,25.81,25.62,97.4,97.4,96.2,0.461,24.95,25.15,24.77,1.388,1.33,74.04,19.03,2.411,0,11.02,-0.002000277,-0.002771088,2.5E-07
"2018-02-26 21:35:00",36392,"CKVY",12.83,25.56,25.62,25.81,25.44,98.2,98.3,97.4,0.461,25.1,25.25,24.94,1.502,1.489,79.93,12.22,3.726,0,11.03,-0.002000277,-0.002771088,2.5E-07
"2018-02-26 21:40:00",36393,"CKVY",12.82,25.5,25.53,25.62,25.44,98.9,98.9,98.2,0.463,25.2,25.32,25.03,1.834,1.633,77.1,13.7,3.069,0,11.03,-0.002000277,-0.002771088,2.5E-07
"2018-02-26 21:45:00",36394,"CKVY",12.83,25.37,25.46,25.56,25.31,99.2,99.3,98.9,0.462,25.25,25.37,25.09,2.152,1.992,84.5,15.39,3.288,0,11.03,-0.001789565,-0.002341057,2.5E-07
"2018-02-26 21:50:00",36395,"CKVY",12.82,25.44,25.4,25.56,25.25,99.9,99.9,99.2,0.466,25.28,25.41,25.11,2.097,2.149,106.7,5.866,3.069,0,11.03,-0.001789565,-0.002341057,2.5E-07
"2018-02-26 21:55:00",36396,"CKVY",12.82,25.38,25.34,25.44,25.19,100.1,100.2,99.8,0.466,25.34,25.48,25.21,1.972,2.055,87.9,6.978,2.411,0,11.03,-0.001789565,-0.002341057,2.5E-07
"2018-02-26 22:00:00",36397,"CKVY",12.82,25.38,25.31,25.38,25.19,100.1,100.2,100.1,0.466,25.34,25.41,25.21,1.606,1.818,97.7,5.657,1.973,0,11.03,-0.001749506,-0.002247955,2.5E-07
"2018-02-26 22:05:00",36398,"CKVY",12.81,25.25,25.26,25.38,25.07,100.1,100.2,100,0.464,25.29,25.41,25.1,1.154,1.388,76.68,38.96,1.973,0,11.04,-0.001749506,-0.002247955,2.5E-07
"2018-02-26 22:10:00",36399,"CKVY",12.82,25.13,25.19,25.32,25,100.1,100.2,100,0.461,25.22,25.36,25.01,1.19,1.174,9.18,9.14,2.411,0,11.04,-0.001749506,-0.002247955,2.5E-07
"2018-02-26 22:15:00",36400,"CKVY",12.81,25.31,25.2,25.31,25.07,100.1,100.2,100.1,0.465,25.23,25.35,25.08,0.996,1.096,341.8,13.31,1.534,0,11.04,-0.002008453,-0.002745459,2.5E-07
"2018-02-26 22:20:00",36401,"CKVY",12.81,25.13,25.21,25.31,25.07,100.1,100.2,100,0.461,25.23,25.35,25.08,0.91,0.959,295.8,25.67,0.877,0,11.04,-0.002008453,-0.002745459,2.5E-07
"2018-02-26 22:25:00",36402,"CKVY",12.81,25.13,25.12,25.19,25,100.1,100.2,100.1,0.461,25.14,25.23,25.03,0.518,0.709,264.9,4.943,1.096,0,11.04,-0.002008453,-0.002745459,2.5E-07
"2018-02-26 22:30:00",36403,"CKVY",12.81,24.94,24.96,25.19,24.7,100.1,100.2,100.1,0.458,24.98,25.23,24.72,0.972,0.663,294.1,5.39,3.069,0,11.04,-0.00217998,-0.003118387,2.5E-07
"2018-02-26 22:35:00",36404,"CKVY",12.8,24.7,24.72,25.07,24.45,100.1,100.2,100,0.453,24.75,25.1,24.46,1.789,1.4,296.8,11.66,3.507,0,11.04,-0.00217998,-0.003118387,2.5E-07
"2018-02-26 22:40:00",36405,"CKVY",12.8,24.94,24.89,25.07,24.63,100.1,100.2,100.1,0.458,24.92,25.1,24.66,2.447,2.145,267.1,36.94,5.042,0,11.04,-0.00217998,-0.003118387,2.5E-07
"2018-02-26 22:45:00",36406,"CKVY",12.8,24.82,24.86,25.01,24.69,100.1,100.2,100,0.455,24.88,25.04,24.72,2.253,2.393,272.7,11.02,1.973,0,11.04,-0.001744325,-0.002245121,2.5E-07
"2018-02-26 22:50:00",36407,"CKVY",12.8,24.57,24.57,24.82,24.39,100.1,100.2,100,0.451,24.59,24.85,24.4,2.15,2.187,270,7.383,3.069,0,11.04,-0.001744325,-0.002245121,2.5E-07
"2018-02-26 22:55:00",36408,"CKVY",12.8,24.7,24.65,24.82,24.45,100.1,100.2,100.1,0.453,24.68,24.86,24.48,2.036,2.089,276.5,4.083,3.069,0,11.04,-0.001744325,-0.002245121,2.5E-07
"2018-02-26 23:00:00",36409,"CKVY",12.8,24.58,24.64,24.82,24.45,100.1,100.2,100.1,0.451,24.67,24.86,24.47,2.202,2.12,281.5,8.09,2.192,0,11.04,-0.001692303,-0.00215564,2.5E-07
"2018-02-26 23:05:00",36410,"CKVY",12.79,24.14,24.34,24.58,24.08,100.1,100.2,100,0.443,24.36,24.61,24.09,2.059,2.136,265.6,3.163,2.411,0,11.04,-0.001692303,-0.00215564,2.5E-07
"2018-02-26 23:10:00",36411,"CKVY",12.78,24.27,24.25,24.45,24.08,100.1,100.2,100,0.445,24.28,24.48,24.11,2.001,2.011,250.6,4.179,2.63,0,11.04,-0.001692303,-0.00215564,2.5E-07
"2018-02-26 23:15:00",36412,"CKVY",12.79,24.21,24.28,24.39,24.14,100.1,100.2,100.1,0.444,24.31,24.42,24.16,1.92,2.009,239.6,4.802,2.192,0,11.04,-0.001698385,-0.002173123,2.5E-07
"2018-02-26 23:20:00",36413,"CKVY",12.79,24.21,24.24,24.39,24.08,100.1,100.2,100.1,0.444,24.27,24.42,24.1,1.698,1.797,232.9,2.283,1.973,0,11.04,-0.001698385,-0.002173123,2.5E-07
"2018-02-26 23:25:00",36414,"CKVY",12.78,24.21,24.23,24.39,24.08,100.1,100.2,100.1,0.444,24.26,24.42,24.1,1.23,1.488,232.7,1.827,1.534,0,11.04,-0.001698385,-0.002173123,2.5E-07
"2018-02-26 23:30:00",36415,"CKVY",12.79,24.08,24.15,24.27,24.02,100.1,100.2,100.1,0.442,24.17,24.29,24.04,0.711,0.924,232.2,0.103,0,0,11.04,-0.00189124,-0.002539032,2.5E-07
"2018-02-26 23:35:00",36416,"CKVY",12.78,24.08,24.01,24.21,23.77,100.1,100.2,100,0.442,24.03,24.24,23.77,0.463,0.581,339.6,61.88,1.096,0,11.04,-0.00189124,-0.002539032,2.5E-07
"2018-02-26 23:40:00",36417,"CKVY",12.79,24.39,24.26,24.45,24.08,100.2,100.2,100.1,0.448,24.28,24.49,24.09,0.542,0.465,15.48,9.85,1.315,0,11.04,-0.00189124,-0.002539032,2.5E-07
"2018-02-26 23:45:00",36418,"CKVY",12.78,24.33,24.37,24.45,24.27,100.2,100.2,100.1,0.446,24.39,24.49,24.28,0.756,0.672,38.59,4.545,1.096,0,11.04,-0.002224359,-0.003258862,2.5E-07
"2018-02-26 23:50:00",36419,"CKVY",12.78,24.39,24.35,24.52,24.21,100.1,100.2,100,0.447,24.38,24.54,24.22,0.807,0.802,50.99,4.94,1.315,0,11.04,-0.002224359,-0.003258862,2.5E-07
"2018-02-26 23:55:00",36420,"CKVY",12.78,24.58,24.46,24.58,24.33,100.1,100.2,100.1,0.451,24.48,24.61,24.34,0.829,0.82,60.75,4.357,1.534,0,11.04,-0.002224359,-0.003258862,2.5E-07
"2018-02-27 00:00:00",36421,"CKVY",12.78,24.33,24.42,24.58,24.21,100.1,100.2,100.1,0.446,24.44,24.61,24.22,0.934,0.853,79.58,6.168,1.315,0,11.04,-0.00212202,-0.003016263,2.5E-07
"2018-02-27 00:05:00",36422,"CKVY",12.77,24.08,24.18,24.39,23.96,100.1,100.2,100,0.442,24.21,24.41,23.99,1.156,1.04,86.9,0.098,1.973,0,11.04,-0.00212202,-0.003016263,2.5E-07
"2018-02-27 00:10:00",36423,"CKVY",12.77,23.96,24.02,24.14,23.84,100.1,100.2,100,0.439,24.04,24.18,23.85,1.191,1.196,88.6,2.299,1.754,0,11.04,-0.00212202,-0.003016263,2.5E-07
"2018-02-27 00:15:00",36424,"CKVY",12.78,24.08,24.04,24.14,23.84,100.1,100.2,100,0.442,24.07,24.18,23.86,1.153,1.186,93,0.066,1.096,0,11.04,-0.001978705,-0.002720259,2.5E-07
"2018-02-27 00:20:00",36425,"CKVY",12.77,24.08,24.06,24.14,23.9,100.1,100.2,100,0.442,24.08,24.18,23.91,0.749,0.989,92.9,0.104,0.877,0,11.04,-0.001978705,-0.002720259,2.5E-07
"2018-02-27 00:25:00",36426,"CKVY",12.77,24.08,24.09,24.21,23.96,100.1,100.2,100.1,0.442,24.12,24.24,23.99,0.357,0.535,92.9,0.121,0,0,11.04,-0.001978705,-0.002720259,2.5E-07
"2018-02-27 00:30:00",36427,"CKVY",12.77,24.08,24.1,24.21,24.02,100.1,100.2,100.1,0.442,24.13,24.24,24.03,0.077,0.209,92.9,0.128,0,0,11.04,-0.0022143,-0.003240912,2.5E-07
"2018-02-27 00:35:00",36428,"CKVY",12.77,23.96,24.13,24.27,23.96,100.1,100.2,100,0.439,24.15,24.3,23.97,0,0.014,92.9,0.025,0,0,11.04,-0.0022143,-0.003240912,2.5E-07
"2018-02-27 00:40:00",36429,"CKVY",12.77,24.14,24.07,24.27,23.96,100.1,100.2,100.1,0.443,24.09,24.3,23.97,0.096,0.018,233.5,45.79,1.096,0,11.05,-0.0022143,-0.003240912,2.5E-07
"2018-02-27 00:45:00",36430,"CKVY",12.77,24.21,24.21,24.33,24.08,100.1,100.2,100.1,0.444,24.24,24.37,24.1,0.153,0.14,250.7,0.09,0.877,0,11.05,-0.002492855,-0.003947644,2.5E-07
"2018-02-27 00:50:00",36431,"CKVY",12.76,23.96,24.1,24.33,23.9,100.1,100.2,100,0.439,24.13,24.36,23.92,0.494,0.328,269.3,5.267,1.534,0,11.05,-0.002492855,-0.003947644,2.5E-07
"2018-02-27 00:55:00",36432,"CKVY",12.76,23.65,23.97,24.08,23.65,100.1,100.2,100,0.434,23.99,24.12,23.67,0.721,0.607,278.2,5.705,1.973,0,11.05,-0.002492855,-0.003947644,2.5E-07
"2018-02-27 01:00:00",36433,"CKVY",12.76,23.84,23.67,23.84,23.53,100.1,100.2,100.1,0.437,23.7,23.87,23.55,0.995,0.896,286.3,4.735,1.973,0,11.05,-0.002190615,-0.003193132,2.5E-07
"2018-02-27 01:05:00",36434,"CKVY",12.75,24.21,24.03,24.21,23.77,100.1,100.2,100,0.444,24.06,24.24,23.79,0.654,0.82,292.5,0.082,0,0,11.05,-0.002190615,-0.003193132,2.5E-07
"2018-02-27 01:10:00",36435,"CKVY",12.75,24.08,24.15,24.33,23.96,100.1,100.2,100.1,0.442,24.17,24.37,23.98,0.505,0.578,275.2,15.96,1.096,0,11.05,-0.002190615,-0.003193132,2.5E-07
"2018-02-27 01:15:00",36436,"CKVY",12.75,24.02,24.07,24.14,23.9,100.1,100.2,100.1,0.44,24.09,24.18,23.94,0.382,0.387,259.4,0.014,0.877,0,11.05,-0.002206331,-0.003222322,2.5E-07
"2018-02-27 01:20:00",36437,"CKVY",12.75,23.84,23.95,24.08,23.77,100.1,100.2,100,0.437,23.97,24.1,23.8,0.459,0.443,259.7,0.078,0.658,0,11.05,-0.002206331,-0.003222322,2.5E-07
"2018-02-27 01:25:00",36438,"CKVY",12.74,23.9,23.88,24.02,23.71,100.1,100.2,100.1,0.438,23.91,24.06,23.74,0.482,0.475,259.8,0.133,1.096,0,11.05,-0.002206331,-0.003222322,2.5E-07
"2018-02-27 01:30:00",36439,"CKVY",12.74,23.9,23.85,23.96,23.71,100.1,100.2,100.1,0.438,23.88,24.01,23.73,0.333,0.432,259.9,0.083,0.877,0,11.05,-0.002265686,-0.003373172,2.5E-07
"2018-02-27 01:35:00",36440,"CKVY",12.75,23.84,23.94,24.08,23.71,100.1,100.2,100,0.437,23.97,24.12,23.74,0.264,0.272,261.1,5.962,0.877,0,11.05,-0.002265686,-0.003373172,2.5E-07
"2018-02-27 01:40:00",36441,"CKVY",12.74,23.84,23.83,23.96,23.71,100.1,100.2,100.1,0.437,23.85,23.99,23.72,0.27,0.304,290.9,0.219,0.877,0,11.06,-0.002265686,-0.003373172,2.5E-07
"2018-02-27 01:45:00",36442,"CKVY",12.74,23.96,23.86,24.02,23.71,100.1,100.2,100.1,0.439,23.88,24.05,23.72,0.289,0.273,291.4,0.12,0.658,0,11.06,-0.002350556,-0.003585991,2.5E-07
"2018-02-27 01:50:00",36443,"CKVY",12.74,23.71,23.83,24.02,23.65,100.1,100.2,100,0.435,23.85,24.05,23.67,0.449,0.345,291.2,0.153,1.096,0,11.06,-0.002350556,-0.003585991,2.5E-07
"2018-02-27 01:55:00",36444,"CKVY",12.74,23.78,23.78,23.9,23.65,100.1,100.2,100.1,0.436,23.81,23.94,23.67,0.561,0.494,291.2,0.056,1.096,0,11.06,-0.002350556,-0.003585991,2.5E-07
"2018-02-27 02:00:00",36445,"CKVY",12.74,23.77,23.83,23.96,23.71,100.1,100.2,100,0.436,23.86,24,23.73,0.7,0.638,291.3,0.074,1.096,0,11.06,-0.002240838,-0.003316928,2.5E-07
"2018-02-27 02:05:00",36446,"CKVY",12.74,23.77,23.79,23.9,23.59,100.1,100.2,100,0.436,23.81,23.93,23.6,0.532,0.644,291.2,0.048,0,0,11.06,-0.002240838,-0.003316928,2.5E-07
"2018-02-27 02:10:00",36447,"CKVY",12.73,23.78,23.81,23.9,23.65,100.1,100.2,100,0.436,23.83,23.93,23.66,0.215,0.374,291.2,0.02,0,0,11.06,-0.002240838,-0.003316928,2.5E-07
"2018-02-27 02:15:00",36448,"CKVY",12.73,23.65,23.69,23.84,23.59,100.1,100.2,100.1,0.434,23.71,23.87,23.6,0,0.085,291.2,0.035,0,0,11.06,-0.002299308,-0.003462901,2.5E-07
"2018-02-27 02:20:00",36449,"CKVY",12.73,23.72,23.69,23.9,23.53,100.1,100.2,100,0.435,23.71,23.91,23.55,0,0,0,0,0,0,11.06,-0.002299308,-0.003462901,2.5E-07
"2018-02-27 02:25:00",36450,"CKVY",12.73,23.78,23.73,23.84,23.59,100.1,100.2,100.1,0.436,23.76,23.88,23.61,0,0,0,0,0,0,11.06,-0.002299308,-0.003462901,2.5E-07
"2018-02-27 02:30:00",36451,"CKVY",12.72,23.84,23.78,23.84,23.65,100.1,100.2,100.1,0.437,23.81,23.88,23.68,0,0,0,0,0,0,11.07,-0.002503662,-0.004005859,2.5E-07
"2018-02-27 02:35:00",36452,"CKVY",12.73,23.84,23.81,23.9,23.71,100.1,100.2,100,0.437,23.83,23.94,23.72,0,0,0,0,0,0,11.07,-0.002503662,-0.004005859,2.5E-07
"2018-02-27 02:40:00",36453,"CKVY",12.72,23.84,23.83,23.96,23.71,100.1,100.2,100,0.437,23.86,23.99,23.73,0,0,0,0,0,0,11.07,-0.002503662,-0.004005859,2.5E-07
"2018-02-27 02:45:00",36454,"CKVY",12.71,23.78,23.82,23.96,23.71,100.1,100.2,100,0.436,23.84,23.98,23.73,0,0,0,0,0,0,11.07,-0.002508823,-0.004014118,2.5E-07
"2018-02-27 02:50:00",36455,"CKVY",12.72,23.9,23.85,23.96,23.65,100.1,100.2,100,0.438,23.87,23.99,23.67,0,0,0,0,0,0,11.07,-0.002508823,-0.004014118,2.5E-07
"2018-02-27 02:55:00",36456,"CKVY",12.71,23.84,23.87,23.96,23.78,100.1,100.2,100.1,0.437,23.9,24,23.79,0,0,0,0,0,0,11.07,-0.002508823,-0.004014118,2.5E-07
"2018-02-27 03:00:00",36457,"CKVY",12.72,23.84,23.81,23.9,23.72,100.1,100.2,100.1,0.437,23.83,23.94,23.73,0,0,0,0,0,0,11.07,-0.002510078,-0.004016126,2.5E-07
"2018-02-27 03:05:00",36458,"CKVY",12.72,23.72,23.76,23.84,23.59,100.1,100.2,100,0.435,23.78,23.88,23.6,0,0,0,0,0,0,11.07,-0.002510078,-0.004016126,2.5E-07
"2018-02-27 03:10:00",36459,"CKVY",12.72,24.21,23.89,24.21,23.66,100.1,100.2,100,0.444,23.92,24.24,23.67,0.108,0.081,263.5,47.47,1.754,0,11.08,-0.002510078,-0.004016126,2.5E-07
"2018-02-27 03:15:00",36460,"CKVY",12.72,24.34,24.27,24.34,24.09,100.1,100.2,100.1,0.447,24.29,24.38,24.11,0.11,0.108,10.21,69.81,0.658,0,11.08,-0.002479825,-0.003922932,2.5E-07
"2018-02-27 03:20:00",36461,"CKVY",12.71,24.27,24.32,24.4,24.15,100.1,100.2,100,0.445,24.34,24.43,24.16,0.332,0.235,359.1,3.873,1.096,0,11.08,-0.002479825,-0.003922932,2.5E-07
"2018-02-27 03:25:00",36462,"CKVY",12.71,24.03,24.17,24.28,23.9,100.1,100.2,100.1,0.441,24.2,24.31,23.93,0.283,0.289,12.4,12.78,0.877,0,11.08,-0.002479825,-0.003922932,2.5E-07
"2018-02-27 03:30:00",36463,"CKVY",12.71,23.84,23.92,24.09,23.78,100.2,100.2,100.1,0.437,23.94,24.12,23.8,0.281,0.283,75.33,5.616,0,0,11.08,-0.002373262,-0.003629254,2.5E-07
"2018-02-27 03:35:00",36464,"CKVY",12.69,23.72,23.74,23.84,23.59,100.1,100.2,100,0.435,23.76,23.88,23.62,0.059,0.156,100.3,4.292,0,0,11.08,-0.002373262,-0.003629254,2.5E-07
"2018-02-27 03:40:00",36465,"CKVY",12.71,23.72,23.71,23.84,23.59,100.1,100.2,100.1,0.435,23.74,23.87,23.61,0,0.02,104.2,0.022,0,0,11.08,-0.002373262,-0.003629254,2.5E-07
"2018-02-27 03:45:00",36466,"CKVY",12.71,23.59,23.68,23.84,23.59,100.1,100.2,100.1,0.433,23.71,23.86,23.61,0,0,0,0,0,0,11.08,-0.002466685,-0.003904576,2.5E-07
"2018-02-27 03:50:00",36467,"CKVY",12.7,23.66,23.63,23.78,23.47,100.1,100.2,100.1,0.434,23.66,23.8,23.49,0,0,0,0,0,0,11.08,-0.002466685,-0.003904576,2.5E-07
"2018-02-27 03:55:00",36468,"CKVY",12.7,23.6,23.62,23.72,23.53,100.1,100.2,100.1,0.433,23.65,23.76,23.55,0,0,0,0,0,0,11.08,-0.002466685,-0.003904576,2.5E-07
"2018-02-27 04:00:00",36469,"CKVY",12.7,23.66,23.65,23.72,23.53,100.1,100.2,100.1,0.434,23.68,23.76,23.55,0,0,0,0,0,0,11.09,-0.002497827,-0.003996523,2.5E-07
"2018-02-27 04:05:00",36470,"CKVY",12.69,23.66,23.69,23.84,23.53,100.1,100.2,100,0.434,23.72,23.88,23.55,0,0,0,0,0,0,11.09,-0.002497827,-0.003996523,2.5E-07
"2018-02-27 04:10:00",36471,"CKVY",12.69,23.78,23.78,23.84,23.6,100.2,100.2,100,0.436,23.81,23.89,23.61,0.014,0,337.1,0.757,1.534,0,11.09,-0.002497827,-0.003996523,2.5E-07
"2018-02-27 04:15:00",36472,"CKVY",12.7,23.78,23.89,24.03,23.72,100.1,100.2,100,0.436,23.92,24.04,23.73,0.461,0.248,347,5.686,1.973,0,11.09,-0.002457745,-0.003874815,2.5E-07
"2018-02-27 04:20:00",36473,"CKVY",12.69,23.97,23.92,24.03,23.78,100.2,100.2,100.1,0.44,23.95,24.07,23.8,0.935,0.702,350.5,4.329,2.192,0,11.09,-0.002457745,-0.003874815,2.5E-07
"2018-02-27 04:25:00",36474,"CKVY",12.69,23.91,23.9,24.03,23.84,100.2,100.2,100.1,0.439,23.93,24.06,23.86,1.325,1.14,337,5.928,1.754,0,11.09,-0.002457745,-0.003874815,2.5E-07
"2018-02-27 04:30:00",36475,"CKVY",12.69,23.85,23.92,24.03,23.78,100.1,100.2,100.1,0.437,23.94,24.06,23.82,1.33,1.309,332.5,3.227,1.973,0,11.09,-0.002004975,-0.002780667,2.5E-07
"2018-02-27 04:35:00",36476,"CKVY",12.69,23.85,23.9,24.03,23.78,100.2,100.2,100,0.437,23.93,24.06,23.8,1.242,1.298,326.3,7.048,1.754,0,11.09,-0.002004975,-0.002780667,2.5E-07
"2018-02-27 04:40:00",36477,"CKVY",12.69,23.66,23.76,23.91,23.6,100.2,100.2,100.1,0.434,23.79,23.94,23.61,1.11,1.166,315.8,4.016,1.315,0,11.09,-0.002004975,-0.002780667,2.5E-07
"2018-02-27 04:45:00",36478,"CKVY",12.68,23.6,23.63,23.72,23.53,100.2,100.2,100.1,0.433,23.66,23.76,23.55,0.832,1.008,323.4,5.404,1.315,0,11.09,-0.001956037,-0.002683289,2.5E-07
"2018-02-27 04:50:00",36479,"CKVY",12.67,23.6,23.61,23.72,23.54,100.2,100.2,100,0.433,23.64,23.75,23.54,0.446,0.622,319.8,9.31,0,0,11.09,-0.001956037,-0.002683289,2.5E-07
"2018-02-27 04:55:00",36480,"CKVY",12.68,23.1,23.36,23.6,23.1,100.1,100.2,100.1,0.424,23.38,23.64,23.12,0.219,0.32,290.2,6.243,1.096,0,11.1,-0.001956037,-0.002683289,2.5E-07
"2018-02-27 05:00:00",36481,"CKVY",12.68,23.35,23.22,23.41,23.04,100.1,100.2,100.1,0.428,23.24,23.45,23.06,0.384,0.28,317.6,8.18,1.534,0,11.1,-0.002258639,-0.003381445,2.5E-07
"2018-02-27 05:05:00",36482,"CKVY",12.68,23.47,23.4,23.54,23.29,100.2,100.2,100.1,0.431,23.42,23.57,23.3,0.428,0.424,320.2,6.809,1.096,0,11.1,-0.002258639,-0.003381445,2.5E-07
"2018-02-27 05:10:00",36483,"CKVY",12.68,23.47,23.43,23.54,23.29,100.2,100.2,100.1,0.431,23.46,23.58,23.3,0.383,0.424,314.7,0.028,0,0,11.1,-0.002258639,-0.003381445,2.5E-07
"2018-02-27 05:15:00",36484,"CKVY",12.67,23.35,23.44,23.54,23.35,100.1,100.2,100,0.428,23.46,23.57,23.36,0.044,0.206,311,6.151,0,0,11.1,-0.002288572,-0.003454329,2.5E-07
"2018-02-27 05:20:00",36485,"CKVY",12.66,23.29,23.36,23.54,23.23,100.2,100.2,100.1,0.428,23.39,23.56,23.24,0.19,0.1,307.1,6.412,1.315,0,11.1,-0.002288572,-0.003454329,2.5E-07
"2018-02-27 05:25:00",36486,"CKVY",12.67,23.23,23.28,23.35,23.17,100.1,100.2,100.1,0.426,23.31,23.39,23.19,0.245,0.239,316,2.483,1.096,0,11.1,-0.002288572,-0.003454329,2.5E-07
"2018-02-27 05:30:00",36487,"CKVY",12.67,23.23,23.19,23.35,23.1,100.2,100.2,100.1,0.426,23.21,23.39,23.12,0.245,0.245,306.3,6.498,0,0,11.1,-0.002364202,-0.003656681,2.5E-07
"2018-02-27 05:35:00",36488,"CKVY",12.67,23.1,23.14,23.23,22.98,100.1,100.2,100.1,0.424,23.17,23.28,23.01,0.061,0.149,315,6.863,0.438,0,11.1,-0.002364202,-0.003656681,2.5E-07
"2018-02-27 05:40:00",36489,"CKVY",12.67,23.17,23.15,23.29,23.04,100.1,100.2,100.1,0.425,23.18,23.31,23.06,0.349,0.165,332.5,7.602,1.534,0,11.1,-0.002364202,-0.003656681,2.5E-07
"2018-02-27 05:45:00",36490,"CKVY",12.67,23.1,23.13,23.23,22.98,100.1,100.2,100.1,0.424,23.16,23.27,23,0.773,0.561,343,2.628,1.754,0,11.1,-0.00230443,-0.003509782,2.5E-07
"2018-02-27 05:50:00",36491,"CKVY",12.66,23.1,23.1,23.23,22.98,100.1,100.2,100.1,0.424,23.12,23.27,22.99,1.149,0.97,344.7,4.327,1.754,0,11.1,-0.00230443,-0.003509782,2.5E-07
"2018-02-27 05:55:00",36492,"CKVY",12.66,23.04,23.06,23.17,22.86,100.1,100.2,100.1,0.423,23.08,23.21,22.88,1.344,1.24,355.4,7.44,2.411,0,11.1,-0.00230443,-0.003509782,2.5E-07
"2018-02-27 06:00:00",36493,"CKVY",12.66,22.98,23.05,23.17,22.92,100.1,100.2,100.1,0.422,23.08,23.21,22.93,1.521,1.445,356.8,8.79,2.411,0,11.1,-0.001898281,-0.002586592,2.5E-07
"2018-02-27 06:05:00",36494,"CKVY",12.64,22.92,22.92,23.04,22.73,100.2,100.2,100,0.421,22.95,23.08,22.76,1.702,1.597,353,4.606,2.411,0,11.1,-0.001898281,-0.002586592,2.5E-07
"2018-02-27 06:10:00",36495,"CKVY",12.66,22.79,22.85,22.98,22.67,100.1,100.2,100.1,0.418,22.88,23.01,22.68,1.893,1.815,344.7,7.672,2.85,0,11.1,-0.001898281,-0.002586592,2.5E-07
"2018-02-27 06:15:00",36496,"CKVY",12.66,22.79,22.79,22.86,22.67,100.2,100.2,100.1,0.419,22.82,22.9,22.7,2.04,1.933,339.2,5.595,3.288,0,11.1,-0.001705962,-0.002218001,2.5E-07
"2018-02-27 06:20:00",36497,"CKVY",12.65,22.73,22.74,22.86,22.55,100.1,100.2,100.1,0.417,22.77,22.89,22.56,2.306,2.162,341.2,5.939,3.946,0,11.1,-0.001705962,-0.002218001,2.5E-07
"2018-02-27 06:25:00",36498,"CKVY",12.63,22.73,22.71,22.86,22.61,100.2,100.2,100.1,0.418,22.73,22.9,22.62,2.368,2.36,339.1,7.779,3.507,0,11.11,-0.001705962,-0.002218001,2.5E-07
"2018-02-27 06:30:00",36499,"CKVY",12.63,22.55,22.64,22.73,22.55,100.2,100.2,100.1,0.414,22.67,22.77,22.56,2.309,2.378,335.3,4.984,3.288,0,11.11,-0.00156047,-0.001960271,2.5E-07
"2018-02-27 06:35:00",36500,"CKVY",12.63,22.42,22.51,22.67,22.36,100.2,100.2,100.1,0.412,22.54,22.7,22.38,2.306,2.271,353.1,11.13,3.946,0,11.11,-0.00156047,-0.001960271,2.5E-07
"2018-02-27 06:40:00",36501,"CKVY",12.64,22.3,22.37,22.48,22.24,100.1,100.2,100.1,0.41,22.39,22.52,22.24,2.584,2.425,353.5,7.693,4.384,0,11.11,-0.00156047,-0.001960271,2.5E-07
"2018-02-27 06:45:00",36502,"CKVY",12.64,22.11,22.28,22.36,22.11,100.1,100.2,100.1,0.407,22.31,22.4,22.13,2.907,2.743,347.4,7.674,4.384,0.00273589,11.11,-0.00150342,-0.001868145,2.5E-07
"2018-02-27 06:50:00",36503,"CKVY",12.64,22.05,22.13,22.24,21.93,100.1,100.2,100.1,0.406,22.16,22.28,21.94,2.956,3.01,344.1,5.97,3.726,0.06539087,11.11,-0.00150342,-0.001868145,2.5E-07
"2018-02-27 06:55:00",36504,"CKVY",12.64,21.99,22.02,22.11,21.87,100.1,100.2,100.1,0.404,22.04,22.16,21.88,2.463,2.756,344.3,7.019,3.069,0.2382429,11.11,-0.00150342,-0.001868145,2.5E-07
"2018-02-27 07:00:00",36505,"CKVY",12.64,21.99,21.96,22.05,21.87,100.2,100.2,100.1,0.405,21.99,22.08,21.88,1.543,2.016,334.3,10.02,1.096,0.6274373,11.11,-0.001433983,-0.001769441,0.001824533
"2018-02-27 07:05:00",36506,"CKVY",12.63,21.8,21.96,22.05,21.8,100.2,100.2,100.1,0.401,21.98,22.09,21.81,0.71,1.089,327.9,5.5,1.096,1.251223,11.11,-0.001433983,-0.001769441,0.001824533
"2018-02-27 07:10:00",36507,"CKVY",12.64,21.87,21.9,21.99,21.8,100.2,100.2,100.1,0.402,21.93,22.03,21.81,0.54,0.559,326.5,10.97,2.411,2.145981,11.11,-0.001433983,-0.001769441,0.001824533
"2018-02-27 07:15:00",36508,"CKVY",12.62,21.62,21.73,21.93,21.5,99.7,100.2,99.6,0.397,21.7,21.94,21.41,0.983,0.738,305.1,4.454,2.192,3.390593,11.11,-0.00181947,-0.002586035,0.008734364
"2018-02-27 07:20:00",36509,"CKVY",12.63,21.68,21.63,21.74,21.5,99.8,99.9,99.7,0.398,21.58,21.71,21.43,1.429,1.224,323.7,10.42,1.973,5.15963,11.11,-0.00181947,-0.002586035,0.008734364
"2018-02-27 07:25:00",36510,"CKVY",12.62,21.74,21.66,21.87,21.5,100.2,100.2,99.8,0.4,21.65,21.9,21.48,1.549,1.501,345.4,6.242,2.192,9.22173,11.11,-0.00181947,-0.002586035,0.008734364
"2018-02-27 07:30:00",36511,"CKVY",12.63,21.99,21.85,22.05,21.68,100.2,100.2,100.1,0.405,21.87,22.07,21.7,1.354,1.493,350.2,5.187,1.973,16.89583,11.11,-0.004824233,-0.005131404,0.02177612
"2018-02-27 07:35:00",36512,"CKVY",12.63,22.11,22.06,22.24,21.87,99.9,100.2,99.9,0.406,22.09,22.27,21.89,0.868,1.106,341.8,0.171,0,25.30078,11.11,-0.004824233,-0.005131404,0.02177612
"2018-02-27 07:40:00",36513,"CKVY",12.62,22.24,22.13,22.24,21.99,99.4,100,99.3,0.406,22.04,22.22,21.87,0.554,0.69,347,7.034,1.315,32.74786,11.11,-0.004824233,-0.005131404,0.02177612
"2018-02-27 07:45:00",36514,"CKVY",12.63,22.24,22.26,22.36,22.11,98.5,99.4,98.5,0.402,22.03,22.18,21.88,0.337,0.43,321.5,6.806,1.096,36.92263,11.11,-0.001570357,-0.001665525,0.0489018
"2018-02-27 07:50:00",36515,"CKVY",12.63,21.87,22.16,22.36,21.87,97.1,98.6,97.1,0.39,21.66,22.02,21.16,0.337,0.337,317.5,0.077,0,37.00796,11.11,-0.001570357,-0.001665525,0.0489018
"2018-02-27 07:55:00",36516,"CKVY",12.64,20.51,21.28,21.93,20.51,96.3,97.2,96.3,0.365,20.47,21.21,19.62,0.169,0.265,267.5,56.16,1.315,35.21419,11.11,-0.001570357,-0.001665525,0.0489018
"2018-02-27 08:00:00",36517,"CKVY",12.64,20.94,20.63,21,20.32,98.9,98.9,96.3,0.382,20.04,20.74,19.49,0.336,0.235,167,8.99,1.315,37.07045,11.11,0.001853441,0.001993973,0.08734489
"2018-02-27 08:05:00",36518,"CKVY",12.64,21.37,21.16,21.43,20.88,100,100.1,98.9,0.394,21.06,21.45,20.61,0.641,0.49,199.3,13.29,1.096,44.59488,11.11,0.001853441,0.001993973,0.08734489
"2018-02-27 08:10:00",36519,"CKVY",12.64,21.37,21.32,21.5,21.12,100.1,100.2,99.9,0.394,21.33,21.53,21.11,1.141,0.895,226,2.632,1.973,59.02438,11.11,0.001853441,0.001993973,0.08734489
"2018-02-27 08:15:00",36520,"CKVY",12.66,21.87,21.65,21.93,21.37,100.1,100.2,100.1,0.402,21.68,21.96,21.39,1.339,1.23,214.9,11.23,2.192,73.85528,11.11,0.003639529,0.003877183,0.129021
"2018-02-27 08:20:00",36521,"CKVY",12.66,22.11,21.89,22.11,21.68,100.1,100.2,100.1,0.407,21.92,22.15,21.69,1.652,1.511,227,4.742,2.85,91.17592,11.11,0.003639529,0.003877183,0.129021
"2018-02-27 08:25:00",36522,"CKVY",12.66,23.47,22.74,23.47,21.99,100.1,100.2,100.1,0.431,22.76,23.51,22.01,1.106,1.395,223.4,0.105,0.438,103.4952,11.11,0.003639529,0.003877183,0.129021
"2018-02-27 08:30:00",36523,"CKVY",12.68,23.91,23.8,24.09,23.47,99.5,100.2,99.5,0.436,23.8,23.99,23.49,0.647,0.87,299.7,18.3,0.658,107.9322,11.11,0.00599722,0.006379674,0.1716014
"2018-02-27 08:35:00",36524,"CKVY",12.71,24.09,23.81,24.09,23.54,96.1,99.5,96.1,0.424,23.17,23.96,22.83,0.029,0.321,302.7,0.138,0,109.8034,11.12,0.00599722,0.006379674,0.1716014
"2018-02-27 08:40:00",36525,"CKVY",12.75,25.52,24.8,25.52,23.97,95.3,96.2,95.3,0.447,23.81,24.37,22.99,0.028,0.028,302.7,0.066,0,126.8603,11.12,0.00599722,0.006379674,0.1716014
"2018-02-27 08:45:00",36526,"CKVY",12.76,26.01,26.14,26.57,25.45,89.7,95.4,89.7,0.429,24.68,25.23,23.38,0,0.017,302.7,0.053,0,152.141,11.12,0.01057883,0.01129569,0.2141857
"2018-02-27 08:50:00",36527,"CKVY",12.78,24.96,25.43,26.01,24.84,86.6,89.6,86.1,0.396,22.11,23.32,21.34,0,0,0,0,0,167.0335,11.12,0.01057883,0.01129569,0.2141857
"2018-02-27 08:55:00",36528,"CKVY",12.85,25.15,24.94,25.27,24.71,89.2,89.3,86.5,0.411,21.85,22.54,21.39,0,0,0,0,0,167.3521,11.13,0.01057883,0.01129569,0.2141857
"2018-02-27 09:00:00",36529,"CKVY",12.9,24.84,25.39,25.83,24.77,85.9,89.4,85.9,0.391,22.44,23.01,21.17,0.196,0.025,122.2,1.471,2.85,166.6413,11.13,0.01264808,0.01349385,0.2570616
"2018-02-27 09:05:00",36530,"CKVY",12.96,23.85,24.1,24.84,23.72,91.3,91.3,85.9,0.399,21.32,21.76,20.91,0.875,0.536,121.4,4.124,2.85,176.264,11.13,0.01264808,0.01349385,0.2570616
"2018-02-27 09:10:00",36531,"CKVY",13.02,23.72,23.78,23.97,23.54,93,93,91.3,0.404,21.89,22.1,21.61,1.635,1.281,118.1,7.422,3.288,181.1038,11.13,0.01264808,0.01349385,0.2570616
"2018-02-27 09:15:00",36532,"CKVY",13.15,23.91,23.72,23.91,23.6,94,94,92.9,0.411,22.12,22.42,21.92,2.328,2.099,110.7,4.332,3.726,184.0192,11.13,0.01362638,0.01477199,0.2983595
"2018-02-27 09:20:00",36533,"CKVY",13.33,23.84,23.87,24.03,23.66,94,94.3,93.5,0.411,22.38,22.57,22.09,2.842,2.498,142.4,14.3,5.918,195.3865,11.13,0.01362638,0.01477199,0.2983595
"2018-02-27 09:25:00",36534,"CKVY",13.52,23.96,23.96,24.09,23.84,93.3,94,93.2,0.409,22.4,22.54,22.26,3.557,3.159,156.3,6.512,5.699,219.1322,11.13,0.01362638,0.01477199,0.2983595
"2018-02-27 09:30:00",36535,"CKVY",13.65,23.84,24.09,24.33,23.84,92.1,93.6,92,0.402,22.34,22.65,21.86,4.057,3.706,161,8.07,5.699,246.0763,11.13,0.01706024,0.01856014,0.3376779
"2018-02-27 09:35:00",36536,"CKVY",14.06,24.33,23.95,24.33,23.71,93.1,93.3,92.1,0.415,22.22,22.64,21.84,4.252,4.274,159.1,8.39,5.261,263.8536,11.13,0.01706024,0.01856014,0.3376779
"2018-02-27 09:40:00",36537,"CKVY",13.97,23.9,24.29,24.52,23.9,91.5,93.1,91.1,0.401,22.24,22.61,21.79,4.177,4.226,156.9,11.64,5.48,279.1264,11.13,0.01706024,0.01856014,0.3376779
"2018-02-27 09:45:00",36538,"CKVY",13.88,24.45,23.89,24.45,23.53,92.8,93.6,91.5,0.416,22.08,22.68,21.59,4.248,4.29,150.7,6.203,5.48,295.6311,11.13,0.01982263,0.02168869,0.3754722
"2018-02-27 09:50:00",36539,"CKVY",13.81,24.51,24.52,24.7,24.33,91.3,92.7,91,0.41,22.41,22.79,22.12,4.171,4.159,148.1,4.299,4.822,320.1973,11.13,0.01982263,0.02168869,0.3754722
"2018-02-27 09:55:00",36540,"CKVY",13.78,24.82,24.56,24.82,24.39,91.7,91.8,91.1,0.417,22.43,22.74,22.21,4.413,4.244,150.8,6.715,6.576,346.4083,11.13,0.01982263,0.02168869,0.3754722
"2018-02-27 10:00:00",36541,"CKVY",13.75,25.32,24.97,25.32,24.76,90.6,91.7,90.4,0.421,22.68,23.09,22.34,4.793,4.61,162.4,6.902,6.795,359.1782,11.13,0.02398333,0.02622994,0.4108439
"2018-02-27 10:05:00",36542,"CKVY",13.73,25.19,25.2,25.38,24.94,89.8,90.6,89.7,0.415,22.71,23.01,22.39,5.292,5.036,166.6,10.62,7.234,361.312,11.13,0.02398333,0.02622994,0.4108439
"2018-02-27 10:10:00",36543,"CKVY",13.72,25.44,25.24,25.56,25.07,88.8,89.8,88.8,0.415,22.51,22.9,22.28,5.783,5.599,167.3,6.755,8.11,368.4976,11.13,0.02398333,0.02622994,0.4108439
"2018-02-27 10:15:00",36544,"CKVY",13.72,24.82,25.36,25.68,24.82,89.2,89.3,88.1,0.406,22.46,22.8,22.1,6.075,5.882,157.6,6.249,8.11,400.7039,11.13,0.02700596,0.02980503,0.4439769
"2018-02-27 10:20:00",36545,"CKVY",13.71,24.69,24.74,25.06,24.44,91.2,91.3,89.2,0.413,22.35,22.8,21.98,6.502,6.284,149,5.853,8.33,422.652,11.13,0.02700596,0.02980503,0.4439769
"2018-02-27 10:25:00",36546,"CKVY",13.71,25.06,24.78,25.12,24.44,90.4,91.7,90.4,0.416,22.6,22.92,22.22,6.85,6.66,149.6,5.385,9.21,439.1874,11.13,0.02700596,0.02980503,0.4439769
"2018-02-27 10:30:00",36547,"CKVY",13.71,25.55,25.56,25.99,24.94,87.7,90.7,87.7,0.411,22.92,23.36,22.42,7.364,7.087,159.8,7.898,10.08,450.3491,11.13,0.02869168,0.03157929,0.4745178
"2018-02-27 10:35:00",36548,"CKVY",13.72,25.8,25.61,25.98,25.31,87,88.6,86.9,0.412,22.54,22.91,22.16,8.1,7.765,163.5,7.728,10.96,466.0083,11.13,0.02869168,0.03157929,0.4745178
"2018-02-27 10:40:00",36549,"CKVY",13.71,27.71,26.38,27.71,25.8,82.1,86.9,82.1,0.421,22.64,23.03,22.23,8.43,8.31,163.3,5.067,10.52,500.7219,11.13,0.02869168,0.03157929,0.4745178
"2018-02-27 10:45:00",36550,"CKVY",13.72,28.95,28.1,29.01,27.59,80.4,82.6,80.4,0.434,23.14,23.81,22.44,8.2,8.33,165.1,8.65,9.43,615.9337,11.13,0.04461762,0.04949211,0.5022337
"2018-02-27 10:50:00",36551,"CKVY",13.72,30,29.59,30.12,29.01,77.19,80.5,76.95,0.435,23.67,24.2,23.24,7.667,7.926,165.7,6.426,9.43,780.8384,11.14,0.04461762,0.04949211,0.5022337
"2018-02-27 10:55:00",36552,"CKVY",13.73,28.7,29.57,30.06,28.64,79.42,79.42,76.67,0.424,23.48,24,22.85,7.58,7.515,169.8,6.014,10.96,911.8809,11.14,0.04461762,0.04949211,0.5022337
"2018-02-27 11:00:00",36553,"CKVY",13.74,27.27,27.89,28.7,27.21,82.9,83.3,79.42,0.418,22.99,23.46,22.53,7.994,7.846,174.9,7.126,10.52,856.4504,11.14,0.05685597,0.06346321,0.5267078
"2018-02-27 11:05:00",36554,"CKVY",13.74,27.08,27.18,27.51,26.89,83,83.8,82.6,0.415,22.75,23.26,22.34,8.32,8.19,174.9,6.768,10.74,702.5425,11.14,0.05685597,0.06346321,0.5267078
"2018-02-27 11:10:00",36555,"CKVY",13.74,26.89,27.08,27.27,26.89,82.6,83.5,82.2,0.409,22.57,22.94,22.18,8.07,8.24,176.5,5.742,9.64,566.1263,11.14,0.05685597,0.06346321,0.5267078
"2018-02-27 11:15:00",36556,"CKVY",13.74,26.71,26.8,27.02,26.52,83.6,84.1,82.4,0.411,22.44,22.75,22.04,7.573,7.759,167.6,10.93,9.21,504.4668,11.14,0.03368542,0.03823148,0.5491017
"2018-02-27 11:20:00",36557,"CKVY",13.74,26.4,26.41,26.77,26.21,83.9,84.5,83.2,0.408,22.2,22.47,21.88,7.135,7.391,152.9,5.865,9.21,491.6554,11.13,0.03368542,0.03823148,0.5491017
"2018-02-27 11:25:00",36558,"CKVY",13.74,27.14,26.81,27.39,26.28,82,84.8,81.7,0.411,22.54,22.98,22.09,6.793,6.975,154.1,6.615,7.891,488.6493,11.13,0.03368542,0.03823148,0.5491017
"2018-02-27 11:30:00",36559,"CKVY",13.73,27.39,27.45,27.7,27.08,80.6,82.9,79.92,0.408,22.39,23.05,21.99,6.735,6.749,169.6,6.39,8.77,509.3657,11.13,0.0363825,0.04091049,0.5679228
"2018-02-27 11:35:00",36560,"CKVY",13.75,27.08,27.11,27.39,26.89,81.7,82.4,80.2,0.408,22.17,22.5,21.88,6.999,6.823,160.2,5.936,9.43,535.856,11.13,0.0363825,0.04091049,0.5679228
"2018-02-27 11:40:00",36561,"CKVY",13.75,27.39,27.31,27.51,27.02,79.89,82,79.79,0.404,22.17,22.55,21.93,6.964,7.011,167.4,9.49,8.77,549.3311,11.13,0.0363825,0.04091049,0.5679228
"2018-02-27 11:45:00",36562,"CKVY",13.75,26.96,27.22,27.76,26.77,80.6,81.3,79.27,0.401,22.01,22.72,21.58,6.641,6.873,158.5,8.87,7.891,554.2426,11.13,0.03936783,0.04434194,0.5835145
"2018-02-27 11:50:00",36563,"CKVY",13.76,26.45,26.49,27.08,26.15,83.3,83.3,80.6,0.406,21.78,22.07,21.47,5.896,6.238,145.8,4.745,7.014,551.979,11.13,0.03936783,0.04434194,0.5835145
"2018-02-27 11:55:00",36564,"CKVY",13.76,27.51,26.98,27.51,26.39,79.47,83.9,79.47,0.404,22.1,22.49,21.7,5.471,5.662,157.3,8.79,6.795,533.8986,11.13,0.03936783,0.04434194,0.5835145
"2018-02-27 12:00:00",36565,"CKVY",13.75,28.06,27.58,28.06,27.13,77.65,79.5,77.2,0.404,21.69,22.12,21.15,4.966,5.253,177.1,7.508,5.48,523.4182,11.13,0.0383725,0.04300484,0.5957618
"2018-02-27 12:05:00",36566,"CKVY",13.76,28.62,28.32,28.74,27.87,75.73,77.68,75.38,0.403,21.85,22.39,21.26,4.331,4.641,171.8,9.93,5.261,512.5005,11.13,0.0383725,0.04300484,0.5957618
"2018-02-27 12:10:00",36567,"CKVY",13.77,27.75,28.27,28.62,27.75,77.27,77.34,75.14,0.397,21.72,22.08,21.38,3.96,4.183,159.5,8.85,5.48,496.4722,11.13,0.0383725,0.04300484,0.5957618
"2018-02-27 12:15:00",36568,"CKVY",13.76,26.33,26.82,27.75,26.2,82.3,82.3,77.2,0.399,21.44,21.72,21.1,3.845,3.858,143.5,4.344,4.603,457.5896,11.13,0.03576242,0.04017236,0.6045387
"2018-02-27 12:20:00",36569,"CKVY",13.77,26.26,26.29,26.51,26.08,82.3,82.8,81.5,0.397,21.59,21.91,21.2,3.696,3.774,124.4,12.92,3.946,412.5995,11.13,0.03576242,0.04017236,0.6045387
"2018-02-27 12:25:00",36570,"CKVY",13.77,26.45,26.32,26.7,26.02,81,82.7,80.9,0.394,21.63,22.02,21.37,3.534,3.597,102.3,4.431,4.384,374.7722,11.13,0.03576242,0.04017236,0.6045387
"2018-02-27 12:30:00",36571,"CKVY",13.76,26.51,26.3,26.51,26.08,81.6,82.1,80.8,0.398,21.45,21.71,21.23,3.445,3.462,91.4,6.12,4.603,367.7651,11.13,0.03021367,0.03357203,0.6098065
"2018-02-27 12:35:00",36572,"CKVY",13.76,27.19,27.1,27.75,26.39,79.53,81.6,78.02,0.399,21.69,21.93,21.44,3.592,3.519,111.2,10.12,4.384,417.4764,11.13,0.03021367,0.03357203,0.6098065
"2018-02-27 12:40:00",36573,"CKVY",13.77,27.38,27.01,27.38,26.63,80.3,81.5,79.53,0.406,21.76,22.13,21.43,3.461,3.544,126.2,2.753,3.726,491.9953,11.13,0.03021367,0.03357203,0.6098065
"2018-02-27 12:45:00",36574,"CKVY",13.77,27.75,27.71,27.93,27.31,78.78,80.3,78.43,0.405,22.12,22.36,21.93,3.04,3.244,122.2,3.888,3.288,548.0549,11.13,0.04586038,0.05034704,0.6112682
"2018-02-27 12:50:00",36575,"CKVY",13.77,28.24,28.09,28.36,27.75,76.03,78.98,75.86,0.398,22.02,22.27,21.51,2.79,2.945,109.6,4.445,3.507,582.3816,11.13,0.04586038,0.05034704,0.6112682
"2018-02-27 12:55:00",36576,"CKVY",13.77,29.04,28.75,29.1,28.12,74.65,76.82,74.55,0.404,21.95,22.25,21.58,2.587,2.669,111,4.523,3.069,617.7994,11.14,0.04586038,0.05034704,0.6112682
"2018-02-27 13:00:00",36577,"CKVY",13.77,29.47,29.41,29.72,28.98,74.82,75.06,73.62,0.412,22.27,22.79,21.91,2.466,2.539,117.7,8.47,2.85,669.7297,11.14,0.05775245,0.06306415,0.6092927
"2018-02-27 13:05:00",36578,"CKVY",13.78,28.85,29.16,29.59,28.73,75.81,77.36,74.92,0.407,22.52,22.93,22.04,2.46,2.419,134.9,5.63,3.946,688.1273,11.14,0.05775245,0.06306415,0.6092927
"2018-02-27 13:10:00",36579,"CKVY",13.77,30.02,29.26,30.08,28.79,74.51,76.57,74.44,0.42,22.54,23.21,21.9,2.549,2.508,134.1,10.07,3.946,689.0192,11.14,0.05775245,0.06306415,0.6092927
"2018-02-27 13:15:00",36580,"CKVY",13.77,31.44,30.99,31.63,29.9,68.5,74.44,68.5,0.409,22.68,23.03,22.28,2.493,2.571,140,13.06,3.069,679.8577,11.15,0.05756048,0.06291648,0.6036193
"2018-02-27 13:20:00",36581,"CKVY",13.77,29.47,30.47,31.57,29.4,73,73,68.26,0.402,22.05,22.61,21.71,2.264,2.379,133.8,4.856,2.85,675.0253,11.15,0.05756048,0.06291648,0.6036193
"2018-02-27 13:25:00",36582,"CKVY",13.77,29.96,30,30.58,29.28,73.34,74.16,71.52,0.412,22.29,23.03,21.8,2.081,2.138,138,5.866,3.069,672.3436,11.15,0.05756048,0.06291648,0.6036193
"2018-02-27 13:30:00",36583,"CKVY",13.76,32.55,31.12,32.67,29.96,66.78,73.51,66.78,0.417,22.81,23.31,22.38,2.149,2.093,147,7.473,3.069,677.7503,11.15,0.06107062,0.06668916,0.5950142
"2018-02-27 13:35:00",36584,"CKVY",13.75,34.03,33.81,34.4,32.61,63.23,67.01,62.93,0.419,23.08,23.74,22.64,1.905,2.058,175.1,11.36,2.192,694.8497,11.15,0.06107062,0.06668916,0.5950142
"2018-02-27 13:40:00",36585,"CKVY",13.75,37.05,35.71,37.17,34.03,56.98,63.23,56.95,0.426,23.37,24.07,22.81,1.247,1.59,166.5,21.78,1.096,673.0273,11.15,0.06107062,0.06668916,0.5950142
"2018-02-27 13:45:00",36586,"CKVY",13.75,34.88,35.68,36.98,34.76,60.27,61.51,56.64,0.413,22.83,23.24,22.4,0.657,0.958,111.8,24.43,1.096,659.6369,11.15,0.06272512,0.06867409,0.5823185
"2018-02-27 13:50:00",36587,"CKVY",13.73,38.15,36,38.22,34.51,55.19,61.3,55.19,0.431,23.25,23.87,22.14,0.175,0.407,105.8,51.02,0,610.3627,11.16,0.06272512,0.06867409,0.5823185
"2018-02-27 13:55:00",36588,"CKVY",13.72,34.01,36.48,39.27,33.83,65.52,65.63,53.89,0.434,23.62,24.22,23.16,0.475,0.309,239.9,36.9,2.192,651.0164,11.16,0.06272512,0.06867409,0.5823185
"2018-02-27 14:00:00",36589,"CKVY",13.72,32.65,34.32,35.62,32.53,68.44,68.44,61.37,0.429,23.55,23.91,23.16,0.736,0.516,263.5,24.29,2.63,706.3224,11.16,0.07825794,0.08397708,0.5665376
"2018-02-27 14:05:00",36590,"CKVY",13.71,35.13,33.34,35.13,32.35,63.91,69.85,63.88,0.442,23.83,24.33,23.31,0.795,0.789,277.4,33.25,1.534,756.9739,11.16,0.07825794,0.08397708,0.5665376
"2018-02-27 14:10:00",36591,"CKVY",13.69,36.61,36.3,36.73,35.13,59.76,64.01,59.58,0.439,24.03,24.48,23.64,0.493,0.641,201.8,42.73,1.754,688.093,11.16,0.07825794,0.08397708,0.5665376
"2018-02-27 14:15:00",36592,"CKVY",13.69,37.22,36.25,37.35,35.74,59.48,61.75,59.44,0.447,24.02,24.52,23.58,0.373,0.549,164.5,6.952,1.973,573.3686,11.16,0.05499911,0.05943519,0.54743
"2018-02-27 14:20:00",36593,"CKVY",13.69,39.07,38.43,39.07,37.28,55.18,59.51,55.18,0.446,24.33,24.6,23.98,0.314,0.32,189.2,18,0,554.6638,11.16,0.05499911,0.05943519,0.54743
"2018-02-27 14:25:00",36594,"CKVY",13.69,39.8,39.76,40.3,39.07,53.91,55.18,52.92,0.449,24.41,24.68,24.12,0.259,0.309,192.5,14.13,0,590.3877,11.16,0.05499911,0.05943519,0.54743
"2018-02-27 14:30:00",36595,"CKVY",13.68,39.56,38.99,39.8,38.32,53.67,57.65,53.67,0.442,24.46,25.43,24.04,0.079,0.117,188.6,57.29,1.315,637.421,11.16,0.07069843,0.07579967,0.5251954
"2018-02-27 14:35:00",36596,"CKVY",13.68,36.53,37.87,39.56,36.47,59.98,59.98,53.53,0.439,23.87,24.61,23.43,0.354,0.21,163.1,23.2,1.534,631.0404,11.16,0.07069843,0.07579967,0.5251954
"2018-02-27 14:40:00",36597,"CKVY",13.66,36.09,35.53,36.47,34.98,62.86,64.37,59.98,0.452,24.13,24.69,23.44,0.597,0.504,173.8,44.86,2.192,590.4676,11.16,0.07069843,0.07579967,0.5251954
"2018-02-27 14:45:00",36598,"CKVY",13.65,33,33.51,36.09,32.01,68.35,69.27,61.73,0.435,23.46,24.67,22.94,1.075,0.87,287.7,19.76,3.726,551.7338,11.16,0.05351921,0.05773712,0.5006341
"2018-02-27 14:50:00",36599,"CKVY",13.66,31.27,31.89,33,31.15,71.61,71.61,67.83,0.425,23.35,23.71,23,1.669,1.336,280.1,13.52,3.726,515.637,11.16,0.05351921,0.05773712,0.5006341
"2018-02-27 14:55:00",36600,"CKVY",13.64,31.46,31.29,31.58,30.96,73.05,73.05,71.09,0.436,23.34,23.82,22.92,2.357,1.962,299.4,8.75,3.726,533.7644,11.15,0.05351921,0.05773712,0.5006341
"2018-02-27 15:00:00",36601,"CKVY",13.65,31.08,30.9,31.64,30.28,73.15,74.25,71.37,0.431,23.29,23.85,22.76,2.946,2.607,291.4,5.458,4.165,548.8846,11.15,0.04796366,0.05261047,0.4730744
"2018-02-27 15:05:00",36602,"CKVY",13.65,30.77,31.08,31.88,30.64,73.28,74.27,72.25,0.426,23.56,24.07,23.23,3.249,3.127,294.2,6.94,5.042,575.0038,11.15,0.04796366,0.05261047,0.4730744
"2018-02-27 15:10:00",36603,"CKVY",13.65,29.65,29.71,30.77,29.34,77.49,77.63,73.24,0.43,23.17,23.49,22.88,3.63,3.484,296,6.827,4.822,527.2482,11.14,0.04796366,0.05261047,0.4730744
"2018-02-27 15:15:00",36604,"CKVY",13.65,29.65,29.65,30.27,29.28,77.42,78.25,76.87,0.43,23.56,23.93,23.27,3.919,3.757,315.1,9.25,5.918,451.2989,11.14,0.0340946,0.03837207,0.4423698
"2018-02-27 15:20:00",36605,"CKVY",13.65,29.46,29.55,29.77,29.28,78.1,78.76,77.35,0.43,23.55,23.8,23.37,3.841,3.935,330,13.98,5.042,341.9199,11.13,0.0340946,0.03837207,0.4423698
"2018-02-27 15:25:00",36606,"CKVY",13.66,29.89,29.6,30.14,29.4,76.42,78.24,76.35,0.428,23.53,23.73,23.29,3.651,3.717,349.7,11.34,4.603,279.6449,11.13,0.0340946,0.03837207,0.4423698
"2018-02-27 15:30:00",36607,"CKVY",13.66,30.07,30.36,30.75,29.77,75.36,76.63,73.54,0.426,23.35,23.65,23.05,3.475,3.503,345.2,9.29,5.918,302.9207,11.12,0.02746424,0.03133508,0.4091287
"2018-02-27 15:35:00",36608,"CKVY",13.68,28.66,29.28,30.14,28.59,82.3,82.3,75.39,0.439,23.6,24.02,22.95,4.213,3.756,339,6.653,7.453,333.1947,11.12,0.02746424,0.03133508,0.4091287
"2018-02-27 15:40:00",36609,"CKVY",13.66,29.77,29.23,29.83,28.66,81.2,83,81.1,0.453,24.41,24.76,23.96,4.799,4.575,348.3,11.68,6.576,343.1729,11.12,0.02746424,0.03133508,0.4091287
"2018-02-27 15:45:00",36610,"CKVY",13.68,30.03,29.75,30.03,29.4,81.7,81.8,80.6,0.461,24.7,25.12,24.4,5.001,4.989,337.5,14.16,5.699,344.2417,11.11,0.02570198,0.02933554,0.373148
"2018-02-27 15:50:00",36611,"CKVY",13.69,29.54,29.6,30.09,29.35,83.5,83.6,81.4,0.462,24.92,25.16,24.7,4.928,4.97,341.7,10.43,6.795,351.4564,11.11,0.02570198,0.02933554,0.373148
"2018-02-27 15:55:00",36612,"CKVY",13.7,29.79,29.54,29.85,29.29,82.5,83.8,82.5,0.461,25.1,25.32,24.8,4.861,4.852,339.2,8.52,7.014,396.5451,11.11,0.02570198,0.02933554,0.373148
"2018-02-27 16:00:00",36613,"CKVY",13.7,29.66,29.61,29.79,29.23,82.4,83.6,82.4,0.458,25.02,25.24,24.8,5.125,4.973,337.6,12.45,7.234,390.6196,11.11,0.02732722,0.03098494,0.3350905
"2018-02-27 16:05:00",36614,"CKVY",13.7,29.73,29.5,29.79,28.92,82.3,83.3,81.9,0.459,24.88,25.1,24.48,4.961,5.124,345.1,14.1,6.795,375.4983,11.11,0.02732722,0.03098494,0.3350905
"2018-02-27 16:10:00",36615,"CKVY",13.7,29.54,29.65,29.85,29.48,82.9,82.9,81.6,0.458,24.88,25.07,24.68,5.134,5.031,348,9.73,7.453,360.1965,11.11,0.02732722,0.03098494,0.3350905
"2018-02-27 16:15:00",36616,"CKVY",13.7,29.36,29.59,29.79,29.29,83.7,83.7,82.4,0.459,25.05,25.2,24.85,5.273,5.176,348,9.83,7.672,349.8103,11.11,0.0239783,0.02751745,0.2956218
"2018-02-27 16:20:00",36617,"CKVY",13.71,29.42,29.54,29.79,29.29,83.5,84.1,82.8,0.459,25.15,25.39,24.88,5.307,5.245,354.5,14.12,6.795,344.395,11.1,0.0239783,0.02751745,0.2956218
"2018-02-27 16:25:00",36618,"CKVY",13.69,29.54,29.41,29.67,29.17,83.5,84.7,83.4,0.462,25.19,25.54,24.98,4.96,5.178,2.582,10.42,6.795,332.4163,11.1,0.0239783,0.02751745,0.2956218
"2018-02-27 16:30:00",36619,"CKVY",13.71,30.04,29.73,30.1,29.42,81.5,83.5,81.5,0.46,25.09,25.28,24.95,4.1,4.634,16.64,18.91,5.48,318.5487,11.1,0.02118764,0.02443959,0.2545012
"2018-02-27 16:35:00",36620,"CKVY",13.71,29.42,29.98,30.53,29.3,81.6,81.7,78.88,0.449,24.66,25.31,24.24,3.631,3.817,359.7,11.9,5.261,304.439,11.1,0.02118764,0.02443959,0.2545012
"2018-02-27 16:40:00",36621,"CKVY",13.71,29.3,29.5,29.91,29.17,80,82.1,80,0.438,24.38,24.72,23.84,3.321,3.438,356.1,13.38,5.261,266.6068,11.1,0.02118764,0.02443959,0.2545012
"2018-02-27 16:45:00",36622,"CKVY",13.72,29.48,29.52,29.79,29.23,78.61,80,78.27,0.434,23.84,24.1,23.5,3.531,3.339,3.375,9.12,5.699,232.1466,11.1,0.01424072,0.01691472,0.2126083
"2018-02-27 16:50:00",36623,"CKVY",13.72,29.85,29.8,30.04,29.42,76.83,78.58,76.79,0.43,23.66,23.83,23.41,3.49,3.587,9.16,8.51,5.261,204.2132,11.1,0.01424072,0.01691472,0.2126083
"2018-02-27 16:55:00",36624,"CKVY",13.73,29.67,29.91,30.16,29.67,76.86,76.96,76.45,0.427,23.51,23.74,23.29,3.549,3.496,13.46,11.74,5.261,207.6075,11.1,0.01424072,0.01691472,0.2126083
"2018-02-27 17:00:00",36625,"CKVY",13.74,29.42,29.47,29.73,29.18,78.24,78.54,76.86,0.43,23.46,23.63,23.23,3.575,3.613,7.136,9.74,5.042,198.9659,11.1,0.01161939,0.01439528,0.169958
"2018-02-27 17:05:00",36626,"CKVY",13.74,29.3,29.4,29.61,29.18,79.06,79.06,78.13,0.433,23.58,23.7,23.33,3.491,3.582,14.38,13.48,5.48,181.057,11.1,0.01161939,0.01439528,0.169958
"2018-02-27 17:10:00",36627,"CKVY",13.67,28.87,29.01,29.3,28.74,80.4,80.4,79.06,0.432,23.51,23.69,23.33,3.018,3.223,11.79,18.5,4.603,145.5172,11.1,0.01161939,0.01439528,0.169958
"2018-02-27 17:15:00",36628,"CKVY",13.4,28.62,28.63,28.87,28.37,81.7,82,80.3,0.435,23.57,23.88,23.18,2.683,2.845,5.423,14.11,4.165,114.8936,11.1,0.006066443,0.008109762,0.1271579
"2018-02-27 17:20:00",36629,"CKVY",13.34,28.31,28.52,28.68,28.31,82,82.4,81.7,0.431,23.73,23.97,23.53,2.413,2.512,7.563,11.52,3.946,92.05147,11.09,0.006066443,0.008109762,0.1271579
"2018-02-27 17:25:00",36630,"CKVY",13.35,28.38,28.44,28.56,28.31,82.2,82.5,82,0.433,23.72,23.88,23.55,2.224,2.34,0.303,12.25,3.069,84.65124,11.09,0.006066443,0.008109762,0.1271579
"2018-02-27 17:30:00",36631,"CKVY",13.65,28.56,28.47,28.68,28.31,81.3,82.3,81.2,0.432,23.6,23.76,23.42,1.949,2.098,348.6,19.27,3.288,86.03349,11.09,0.001516186,0.002715587,0.08561327
"2018-02-27 17:35:00",36632,"CKVY",13.67,27.82,28.45,28.81,27.76,82.9,82.9,80.5,0.427,23.44,23.77,23.07,2.127,1.911,302.9,18.28,4.603,90.17384,11.09,0.001516186,0.002715587,0.08561327
"2018-02-27 17:40:00",36633,"CKVY",13.3,27.52,27.75,27.95,27.46,84,84,82.9,0.427,23.45,23.71,23.25,2.705,2.52,288,10.14,7.453,93.38532,11.09,0.001516186,0.002715587,0.08561327
"2018-02-27 17:45:00",36634,"CKVY",13.26,27.46,27.46,27.59,27.33,83.4,84.6,83.4,0.423,23.31,23.46,23.09,2.649,2.634,288.2,9.47,2.63,90.92472,11.09,0.0007140028,0.001801351,0.04767052
"2018-02-27 17:50:00",36635,"CKVY",13.19,26.97,27.18,27.59,26.91,84.8,84.8,83.2,0.422,22.97,23.21,22.78,2.534,2.701,303.3,8.54,3.507,87.02388,11.09,0.0007140028,0.001801351,0.04767052
"2018-02-27 17:55:00",36636,"CKVY",13.12,26.29,26.65,27.09,26.23,85.9,86,84.8,0.416,22.79,23.14,22.51,2.513,2.413,308.3,6.239,4.822,73.37165,11.09,0.0007140028,0.001801351,0.04767052
"2018-02-27 18:00:00",36637,"CKVY",13.07,26.11,26.19,26.35,25.98,86.8,86.9,85.9,0.416,22.73,22.85,22.58,3.142,2.851,313.7,5.755,4.603,57.50637,11.09,-0.003136841,-0.002356193,0.02112727
"2018-02-27 18:05:00",36638,"CKVY",13.04,26.11,26.32,26.72,25.98,85,87.1,85,0.408,22.8,23.32,22.1,3.492,3.335,315,11.24,6.138,36.75883,11.09,-0.003136841,-0.002356193,0.02112727
"2018-02-27 18:10:00",36639,"CKVY",13,25.74,25.76,26.17,25.61,86.7,86.7,85,0.41,22.17,22.43,21.95,3.206,3.389,317.7,8.91,3.726,23.19661,11.08,-0.003136841,-0.002356193,0.02112727
"2018-02-27 18:15:00",36640,"CKVY",12.97,26.23,25.93,26.29,25.61,84,86.7,84,0.405,22.24,22.44,22,2.981,3.053,313.2,8.89,4.822,14.34876,11.08,-0.00172501,-0.001947288,0.008417136
"2018-02-27 18:20:00",36641,"CKVY",12.97,25.3,25.6,26.17,25.18,84.7,84.8,83.3,0.393,21.38,21.99,21.06,2.646,2.785,313.4,6.642,3.069,8.341439,11.08,-0.00172501,-0.001947288,0.008417136
"2018-02-27 18:25:00",36642,"CKVY",12.96,24.51,24.94,25.3,24.51,85.4,85.5,84.6,0.384,21.1,21.4,20.76,2.645,2.632,313.2,5.686,3.069,4.71904,11.08,-0.00172501,-0.001947288,0.008417136
"2018-02-27 18:30:00",36643,"CKVY",12.95,24.82,24.48,24.88,24.26,88.6,88.6,85.4,0.403,21.1,21.98,20.74,2.239,2.516,319.6,17.61,2.63,2.442182,11.08,-0.002297212,-0.002720561,0.00168045
"2018-02-27 18:35:00",36644,"CKVY",12.94,25.26,25,25.39,24.76,88.8,89.1,87.8,0.411,22.06,22.62,21.73,1.856,2.001,343.2,14.97,2.63,1.158032,11.08,-0.002297212,-0.002720561,0.00168045
"2018-02-27 18:40:00",36645,"CKVY",12.94,25.2,25.28,25.51,25.02,86.8,88.8,86.1,0.401,22.07,22.65,21.44,1.659,1.771,342,12.68,3.069,0.4859429,11.08,-0.002297212,-0.002720561,0.00168045
"2018-02-27 18:45:00",36646,"CKVY",12.93,25.57,25.19,25.57,24.89,86.7,87.3,86.1,0.407,21.79,22.26,21.33,2.108,1.768,356.1,11.4,5.042,0.1566293,11.08,-0.003099321,-0.00394073,2.5E-07
"2018-02-27 18:50:00",36647,"CKVY",12.93,25.51,25.7,25.88,25.51,85,86.7,85,0.398,22.07,22.45,21.64,2.948,2.595,1.388,18.81,6.576,0.02697819,11.08,-0.003099321,-0.00394073,2.5E-07
"2018-02-27 18:55:00",36648,"CKVY",12.92,25.27,25.46,25.7,25.21,84.9,85.3,84.6,0.394,21.57,21.84,21.29,3.249,3.158,327.5,17.41,4.822,0,11.08,-0.003099321,-0.00394073,2.5E-07
"2018-02-27 19:00:00",36649,"CKVY",12.92,24.41,24.87,25.27,24.35,85,85.2,84.5,0.38,20.94,21.44,20.47,2.516,3.041,322.7,8.23,3.069,0,11.08,-0.002183791,-0.002536866,2.5E-07
"2018-02-27 19:05:00",36650,"CKVY",12.91,24.9,24.81,25.15,24.41,87,87.8,85,0.397,21.45,21.92,20.56,1.94,2.106,54.91,27.25,5.261,0,11.08,-0.002183791,-0.002536866,2.5E-07
"2018-02-27 19:10:00",36651,"CKVY",12.91,24.72,24.76,24.97,24.53,87.2,87.6,86.7,0.395,21.5,21.71,21.17,2.559,2.202,54.01,9.8,6.357,0,11.08,-0.002183791,-0.002536866,2.5E-07
"2018-02-27 19:15:00",36652,"CKVY",12.9,24.54,24.61,24.79,24.42,86.8,87.3,86.6,0.39,21.26,21.53,21.02,3.671,3.107,51.76,10.01,7.014,0,11.08,-0.002555056,-0.003086671,2.5E-07
"2018-02-27 19:20:00",36653,"CKVY",12.9,24.17,24.46,24.6,24.17,86.6,87.2,86.6,0.383,21.12,21.28,20.74,4.286,4.008,62.97,8.77,5.918,0,11.08,-0.002555056,-0.003086671,2.5E-07
"2018-02-27 19:25:00",36654,"CKVY",12.9,23.99,24.1,24.3,23.86,86.8,87.1,86.6,0.381,20.76,20.98,20.48,4.279,4.394,33.06,13.47,7.234,0,11.08,-0.002555056,-0.003086671,2.5E-07
"2018-02-27 19:30:00",36655,"CKVY",12.89,23.86,23.91,24.05,23.74,87.4,87.5,86.8,0.382,20.65,20.87,20.43,3.908,4.028,35.79,11.47,5.042,0,11.08,-0.001585755,-0.001715219,2.5E-07
"2018-02-27 19:35:00",36656,"CKVY",12.89,23.55,23.74,23.93,23.55,87.9,88.1,87.2,0.379,20.59,20.77,20.39,3.398,3.676,42.4,8.67,3.726,0,11.08,-0.001585755,-0.001715219,2.5E-07
"2018-02-27 19:40:00",36657,"CKVY",12.88,23.55,23.63,23.93,23.31,87.8,88.9,87.5,0.379,20.63,21.05,20.14,2.712,2.939,22.26,11.87,3.946,0,11.08,-0.001585755,-0.001715219,2.5E-07
"2018-02-27 19:45:00",36658,"CKVY",12.88,23.99,23.86,24.05,23.55,88,88.6,87.8,0.387,20.89,21.16,20.46,2.711,2.687,2.918,6.119,4.384,0,11.08,-0.002148751,-0.002491932,2.5E-07
"2018-02-27 19:50:00",36659,"CKVY",12.87,23.81,23.86,24.06,23.74,88.6,88.6,87.9,0.387,20.89,21.09,20.7,2.531,2.695,7.31,5.8,2.85,0,11.08,-0.002148751,-0.002491932,2.5E-07
"2018-02-27 19:55:00",36660,"CKVY",12.87,23.69,23.71,23.87,23.56,89.5,89.5,88.4,0.388,20.91,21.18,20.65,2.264,2.397,3.769,3.635,2.411,0,11.08,-0.002148751,-0.002491932,2.5E-07
"2018-02-27 20:00:00",36661,"CKVY",12.87,23.32,23.58,23.81,23.19,89.5,89.7,89,0.382,20.94,21.21,20.51,1.945,2.089,359.6,2.437,3.069,0,11.08,-0.00263245,-0.003210043,2.5E-07
"2018-02-27 20:05:00",36662,"CKVY",12.86,24.12,23.71,24.56,22.95,86.8,90.5,86.8,0.384,21.05,21.9,20.21,2.609,2.218,345.9,10.56,6.357,0,11.08,-0.00263245,-0.003210043,2.5E-07
"2018-02-27 20:10:00",36663,"CKVY",12.87,24.31,24.23,24.44,23.94,86.9,87.6,86,0.387,20.89,21.26,20.45,3.298,2.961,336.1,9.44,6.357,0,11.08,-0.00263245,-0.003210043,2.5E-07
"2018-02-27 20:15:00",36664,"CKVY",12.86,23.82,23.99,24.38,23.7,88.3,88.3,86.3,0.385,20.76,21.02,20.48,3.569,3.473,346.5,9.49,4.384,0,11.08,-0.002283942,-0.002686236,2.5E-07
"2018-02-27 20:20:00",36665,"CKVY",12.86,23.08,23.3,23.82,22.96,88.7,89.3,87.7,0.375,20.41,20.89,19.94,3.298,3.467,354.6,7.832,4.165,0,11.08,-0.002283942,-0.002686236,2.5E-07
"2018-02-27 20:25:00",36666,"CKVY",12.85,23.21,23.06,23.27,22.83,88.8,89,88.3,0.378,20.22,20.45,19.91,2.955,3.096,350,4.896,3.726,0,11.08,-0.002283942,-0.002686236,2.5E-07
"2018-02-27 20:30:00",36667,"CKVY",12.84,23.02,23.06,23.27,22.83,88.5,88.8,88,0.373,20.11,20.45,19.84,2.956,2.914,358.7,5.91,3.946,0,11.08,-0.002110753,-0.002442171,2.5E-07
"2018-02-27 20:35:00",36668,"CKVY",12.85,23.33,23.19,23.39,22.96,88.3,88.6,88.3,0.377,20.29,20.45,20.05,3.157,3.019,8.49,5.823,4.822,0,11.08,-0.002110753,-0.002442171,2.5E-07
"2018-02-27 20:40:00",36669,"CKVY",12.85,23.52,23.36,23.58,23.15,88,88.4,87.9,0.379,20.39,20.6,20.15,3.526,3.36,8.22,8.6,4.822,0,11.08,-0.002110753,-0.002442171,2.5E-07
"2018-02-27 20:45:00",36670,"CKVY",12.83,23.77,23.62,23.83,23.46,87.2,88,87.1,0.38,20.49,20.64,20.33,3.437,3.538,357.6,10.13,3.726,0,11.08,-0.002024002,-0.002317686,2.5E-07
"2018-02-27 20:50:00",36671,"CKVY",12.84,23.83,23.77,23.95,23.52,87.3,87.4,87,0.381,20.52,20.72,20.26,2.949,3.23,3.112,10.11,3.288,0,11.08,-0.002024002,-0.002317686,2.5E-07
"2018-02-27 20:55:00",36672,"CKVY",12.84,23.83,23.83,24.01,23.64,87.2,87.6,87.2,0.381,20.63,20.78,20.46,2.381,2.632,21.08,10.52,3.288,0,11.08,-0.002024002,-0.002317686,2.5E-07
"2018-02-27 21:00:00",36673,"CKVY",12.84,23.83,23.83,23.95,23.7,88,88,87.2,0.384,20.67,20.89,20.52,2.229,2.328,30.66,10.91,3.726,0,11.08,-0.002338066,-0.002771812,2.5E-07
"2018-02-27 21:05:00",36674,"CKVY",12.83,24.08,24.01,24.2,23.77,87.8,88.1,87.6,0.387,20.92,21.08,20.72,2.29,2.235,18.85,7.475,3.288,0,11.08,-0.002338066,-0.002771812,2.5E-07
"2018-02-27 21:10:00",36675,"CKVY",12.83,24.08,24.02,24.14,23.83,88.3,88.4,87.7,0.39,21,21.19,20.81,2.463,2.402,16.32,5.922,3.507,0,11.09,-0.002338066,-0.002771812,2.5E-07
"2018-02-27 21:15:00",36676,"CKVY",12.83,24.2,24.17,24.33,23.95,87.9,88.4,87.8,0.39,21.15,21.26,21.02,2.569,2.493,358.9,5.567,3.507,0,11.09,-0.002626291,-0.003200763,2.5E-07
"2018-02-27 21:20:00",36677,"CKVY",12.83,24.33,24.27,24.39,24.08,87.7,87.9,87.6,0.391,21.17,21.28,20.99,2.248,2.453,358,6.543,2.411,0,11.09,-0.002626291,-0.003200763,2.5E-07
"2018-02-27 21:25:00",36678,"CKVY",12.83,24.33,24.35,24.45,24.2,87.7,87.7,87.4,0.391,21.18,21.31,21.06,1.71,1.987,9.83,11.36,1.754,0,11.09,-0.002626291,-0.003200763,2.5E-07
"2018-02-27 21:30:00",36679,"CKVY",12.83,24.39,24.39,24.51,24.26,87.8,88,87.7,0.392,21.32,21.43,21.18,1.315,1.466,58.69,6.632,1.973,0,11.09,-0.00293959,-0.00369564,2.5E-07
"2018-02-27 21:35:00",36680,"CKVY",12.83,24.33,24.39,24.51,24.33,88,88.1,87.5,0.392,21.28,21.43,21.17,1.257,1.257,66.26,4.758,1.534,0,11.09,-0.00293959,-0.00369564,2.5E-07
"2018-02-27 21:40:00",36681,"CKVY",12.82,24.45,24.37,24.52,24.21,88,88.2,88,0.394,21.36,21.51,21.2,1.366,1.274,44.43,11.14,2.192,0,11.09,-0.00293959,-0.00369564,2.5E-07
"2018-02-27 21:45:00",36682,"CKVY",12.82,24.21,24.41,24.58,24.08,87.4,88,87.4,0.387,21.31,21.52,20.88,1.633,1.495,11.88,6.304,2.85,0,11.09,-0.003514551,-0.004677413,2.5E-07
"2018-02-27 21:50:00",36683,"CKVY",12.81,24.58,24.35,24.7,24.02,87.2,88,87.1,0.393,21.19,21.46,20.75,2.009,1.833,3.838,3.995,3.069,0,11.09,-0.003514551,-0.004677413,2.5E-07
"2018-02-27 21:55:00",36684,"CKVY",12.82,24.95,24.61,24.95,24.27,85.7,87.3,85.7,0.392,21.18,21.44,20.81,2.442,2.208,2.325,7.03,4.384,0,11.09,-0.003514551,-0.004677413,2.5E-07
"2018-02-27 22:00:00",36685,"CKVY",12.81,25.01,24.9,25.07,24.64,83.3,85.7,83.2,0.382,20.9,21.32,20.56,2.546,2.519,350.6,13.17,3.507,0,11.09,-0.002720558,-0.00335075,2.5E-07
"2018-02-27 22:05:00",36686,"CKVY",12.81,24.7,24.85,25.07,24.58,84.9,85,83.2,0.384,20.81,21.07,20.58,2.421,2.499,337.7,8.06,3.507,0,11.09,-0.002720558,-0.00335075,2.5E-07
"2018-02-27 22:10:00",36687,"CKVY",12.81,24.45,24.61,24.82,24.45,85.5,85.6,84.5,0.383,20.76,20.95,20.59,1.788,2.171,313.6,14,1.754,0,11.09,-0.002720558,-0.00335075,2.5E-07
"2018-02-27 22:15:00",36688,"CKVY",12.79,24.27,24.36,24.52,24.14,85.7,86,85.5,0.381,20.73,20.84,20.53,1.222,1.475,319,9.78,1.534,0,11.09,-0.002774915,-0.003445348,2.5E-07
"2018-02-27 22:20:00",36689,"CKVY",12.8,23.34,24,24.33,23.34,87,87,85.2,0.372,20.38,20.67,20.02,1.087,1.026,243.5,56.19,4.603,0,11.09,-0.002774915,-0.003445348,2.5E-07
"2018-02-27 22:25:00",36690,"CKVY",12.8,23.09,23.18,23.46,22.97,87.4,87.4,86.8,0.37,19.92,20.19,19.74,1.743,1.467,222.2,22.13,4.822,0,11.09,-0.002774915,-0.003445348,2.5E-07
"2018-02-27 22:30:00",36691,"CKVY",12.8,22.47,22.84,23.22,22.35,87.7,87.7,86.5,0.362,19.56,19.99,19.11,2.656,2.152,191,23.95,5.261,0,11.09,-0.003178296,-0.004131452,2.5E-07
"2018-02-27 22:35:00",36692,"CKVY",12.8,22.54,22.53,22.66,22.35,88.1,88.1,87.6,0.364,19.52,19.63,19.24,3.229,3.086,189.3,6.885,4.603,0,11.09,-0.003178296,-0.004131452,2.5E-07
"2018-02-27 22:40:00",36693,"CKVY",12.8,22.54,22.54,22.6,22.41,88.8,88.9,88.1,0.367,19.66,19.82,19.46,3.342,3.195,206.1,12.06,4.384,0,11.09,-0.003178296,-0.004131452,2.5E-07
"2018-02-27 22:45:00",36694,"CKVY",12.78,21.86,22.17,22.6,21.79,88.7,88.8,88.4,0.356,19.31,19.76,18.96,3.113,3.324,215.8,3.356,3.726,0,11.09,-0.002034748,-0.002343616,2.5E-07
"2018-02-27 22:50:00",36695,"CKVY",12.78,21.92,21.82,21.98,21.61,89.8,89.9,88.7,0.362,19.15,19.44,18.91,2.812,2.944,202.8,5.201,3.507,0,11.09,-0.002034748,-0.002343616,2.5E-07
"2018-02-27 22:55:00",36696,"CKVY",12.79,20.8,21.43,22.1,20.49,90.5,90.5,87.1,0.348,18.71,19.66,17.46,2.541,2.622,126.5,40.84,4.165,0,11.09,-0.002034748,-0.002343616,2.5E-07
"2018-02-27 23:00:00",36697,"CKVY",12.79,20.8,20.68,20.99,20.19,92.3,92.7,90.5,0.355,18.61,19.21,17.91,2.568,2.548,103.3,7.387,3.507,0,11.09,-0.002318932,-0.002765954,2.5E-07
"2018-02-27 23:05:00",36698,"CKVY",12.79,20.62,20.85,21.18,20.49,92,92.6,91.7,0.351,18.9,19.35,18.53,2.526,2.524,94.3,7.721,2.85,0,11.09,-0.002318932,-0.002765954,2.5E-07
"2018-02-27 23:10:00",36699,"CKVY",12.79,20.37,20.17,20.62,19.75,93.5,93.5,91,0.353,18.25,18.82,17.55,2.295,2.49,13.56,31.49,2.411,0,11.09,-0.002318932,-0.002765954,2.5E-07
"2018-02-27 23:15:00",36700,"CKVY",12.78,21.05,20.63,21.05,20.25,94,94,93.4,0.365,19.11,19.58,18.64,1.576,1.912,51.04,27.88,1.973,0,11.08,-0.002619867,-0.003225659,2.5E-07
"2018-02-27 23:20:00",36701,"CKVY",12.78,20.99,20.94,21.11,20.68,93,94,92.6,0.36,19.27,19.58,18.92,1.251,1.402,37.1,11.4,1.973,0,11.08,-0.002619867,-0.003225659,2.5E-07
"2018-02-27 23:25:00",36702,"CKVY",12.78,21.11,21.08,21.3,20.87,93,93.1,92.7,0.362,19.34,19.6,19.09,1.149,1.194,41.58,14.24,1.754,0,11.08,-0.002619867,-0.003225659,2.5E-07
"2018-02-27 23:30:00",36703,"CKVY",12.78,21.49,21.29,21.49,21.11,92.9,93.1,92.9,0.368,19.58,19.79,19.39,1.317,1.216,55.81,4.271,1.754,0,11.09,-0.003412746,-0.004577852,2.5E-07
"2018-02-27 23:35:00",36704,"CKVY",12.78,21.55,21.48,21.62,21.3,92.9,93,92.8,0.368,19.75,19.89,19.57,1.38,1.378,70.38,9.78,2.192,0,11.09,-0.003412746,-0.004577852,2.5E-07
"2018-02-27 23:40:00",36705,"CKVY",12.78,22.23,21.96,22.36,21.49,90.4,92.9,90.4,0.369,19.93,20.05,19.74,1.64,1.497,50.09,16.68,3.726,0,11.09,-0.003412746,-0.004577852,2.5E-07
"2018-02-27 23:45:00",36706,"CKVY",12.78,22.48,22.4,22.55,22.23,87.1,90.3,87,0.359,19.47,19.93,19.08,2.284,1.986,17.26,12.69,5.261,0,11.09,-0.003143052,-0.00407704,2.5E-07
"2018-02-27 23:50:00",36707,"CKVY",12.78,22.11,22.31,22.48,22.11,88.3,88.3,87,0.358,19.18,19.31,19.06,2.774,2.594,22.69,12.77,5.261,0,11.09,-0.003143052,-0.00407704,2.5E-07
"2018-02-27 23:55:00",36708,"CKVY",12.76,22.11,22.09,22.24,21.93,89.6,89.6,88.3,0.364,19.34,19.52,19.17,2.616,2.775,23.91,24,3.507,0,11.09,-0.003143052,-0.00407704,2.5E-07
"2018-02-28 00:00:00",36709,"CKVY",12.76,21.99,21.97,22.11,21.87,90.5,90.5,89.5,0.366,19.5,19.64,19.35,2.158,2.363,1.637,15.95,3.288,0,11.09,-0.00239598,-0.002876238,2.5E-07
"2018-02-28 00:05:00",36710,"CKVY",12.75,21.93,21.93,22.05,21.74,90.9,90.9,90.5,0.366,19.61,19.76,19.4,2.004,1.994,340.3,10.23,3.507,0,11.09,-0.00239598,-0.002876238,2.5E-07
"2018-02-28 00:10:00",36711,"CKVY",12.77,21.87,21.91,22.05,21.8,91.5,91.5,90.8,0.368,19.72,19.91,19.59,2.399,2.117,326.9,8.76,4.384,0,11.09,-0.00239598,-0.002876238,2.5E-07
"2018-02-28 00:15:00",36712,"CKVY",12.77,21.87,21.87,21.99,21.74,92.1,92.1,91.5,0.37,19.85,19.99,19.71,2.495,2.482,326.6,11.55,3.069,0,11.09,-0.002732062,-0.003387038,2.5E-07
"2018-02-28 00:20:00",36713,"CKVY",12.76,21.43,21.72,21.93,21.37,92.2,92.4,92,0.364,19.81,19.99,19.46,2.39,2.454,317.9,19.72,3.288,0,11.09,-0.002732062,-0.003387038,2.5E-07
"2018-02-28 00:25:00",36714,"CKVY",12.77,21.25,21.28,21.5,21.12,93.2,93.2,92.2,0.365,19.5,19.65,19.34,1.964,2.205,321.1,16.68,2.411,0,11.09,-0.002732062,-0.003387038,2.5E-07
"2018-02-28 00:30:00",36715,"CKVY",12.75,21.25,21.24,21.37,21.12,93.2,93.4,93.2,0.365,19.6,19.75,19.46,1.959,1.888,354,9.53,3.726,0,11.09,-0.002771142,-0.003447721,2.5E-07
"2018-02-28 00:35:00",36716,"CKVY",12.76,21.19,21.19,21.37,21.06,93.3,93.3,93,0.364,19.52,19.74,19.35,2.136,2.034,0.797,7.81,3.726,0,11.09,-0.002771142,-0.003447721,2.5E-07
"2018-02-28 00:40:00",36717,"CKVY",12.77,21.25,21.23,21.37,21.12,93.1,93.3,93.1,0.365,19.56,19.71,19.43,2.382,2.267,0.397,8.32,3.069,0,11.09,-0.002771142,-0.003447721,2.5E-07
"2018-02-28 00:45:00",36718,"CKVY",12.76,21.31,21.29,21.37,21.12,93.1,93.3,93,0.365,19.62,19.75,19.43,2.555,2.522,9.74,9.44,3.507,0,11.09,-0.002721032,-0.003366525,2.5E-07
"2018-02-28 00:50:00",36719,"CKVY",12.76,21.37,21.34,21.43,21.19,93,93.1,92.9,0.366,19.64,19.75,19.49,2.534,2.542,359.7,7.62,3.726,0,11.09,-0.002721032,-0.003366525,2.5E-07
"2018-02-28 00:55:00",36720,"CKVY",12.75,21.43,21.38,21.5,21.19,92.7,93.1,92.6,0.366,19.63,19.74,19.45,3.015,2.742,14.01,7.854,5.699,0,11.09,-0.002721032,-0.003366525,2.5E-07
"2018-02-28 01:00:00",36721,"CKVY",12.76,21.43,21.53,21.68,21.37,92.2,92.7,92.1,0.364,19.68,19.83,19.44,3.307,3.264,341.9,38.34,6.357,0,11.09,-0.002401765,-0.002866263,2.5E-07
"2018-02-28 01:05:00",36722,"CKVY",12.75,21.43,21.32,21.5,21.12,92.7,92.9,92.1,0.366,19.5,19.73,19.3,3.035,3.168,339.3,20.37,3.069,0,11.1,-0.002401765,-0.002866263,2.5E-07
"2018-02-28 01:10:00",36723,"CKVY",12.75,21.74,21.56,21.74,21.37,92,92.7,91.9,0.368,19.66,19.8,19.48,2.608,2.811,20.52,8.78,3.507,0,11.09,-0.002401765,-0.002866263,2.5E-07
"2018-02-28 01:15:00",36724,"CKVY",12.76,21.56,21.7,21.8,21.5,91.7,92,91.5,0.364,19.65,19.77,19.44,2.197,2.327,29,15.06,3.288,0,11.1,-0.002417252,-0.002893084,2.5E-07
"2018-02-28 01:20:00",36725,"CKVY",12.75,21.56,21.55,21.68,21.43,91.8,92,91.6,0.364,19.56,19.71,19.44,2.53,2.357,26.04,6.635,4.165,0,11.1,-0.002417252,-0.002893084,2.5E-07
"2018-02-28 01:25:00",36726,"CKVY",12.75,21.56,21.53,21.62,21.37,91.6,91.9,91.6,0.363,19.51,19.63,19.37,2.59,2.577,357.1,17.4,4.603,0,11.1,-0.002417252,-0.002893084,2.5E-07
"2018-02-28 01:30:00",36727,"CKVY",12.75,21.5,21.58,21.68,21.5,91,91.6,91,0.36,19.42,19.54,19.28,2.942,2.719,338.9,7.133,5.261,0,11.1,-0.00251241,-0.003043284,2.5E-07
"2018-02-28 01:35:00",36728,"CKVY",12.73,21.62,21.56,21.68,21.43,91.2,91.3,90.9,0.363,19.37,19.5,19.22,3.093,3.047,334.3,8.89,4.603,0,11.1,-0.00251241,-0.003043284,2.5E-07
"2018-02-28 01:40:00",36729,"CKVY",12.75,21.68,21.64,21.74,21.5,90.3,91.2,90.3,0.36,19.39,19.52,19.21,3.353,3.187,355.9,10.05,5.699,0,11.1,-0.00251241,-0.003043284,2.5E-07
"2018-02-28 01:45:00",36730,"CKVY",12.75,22.36,21.95,22.36,21.56,86,90.3,85.9,0.353,19.04,19.34,18.71,3.927,3.615,334.5,12.11,7.891,0,11.1,-0.002055976,-0.002372717,2.5E-07
"2018-02-28 01:50:00",36731,"CKVY",12.74,22.61,22.42,22.67,22.24,83.7,85.9,83.7,0.347,18.52,18.79,18.31,4.632,4.279,336.6,9.21,8.11,0,11.1,-0.002055976,-0.002372717,2.5E-07
"2018-02-28 01:55:00",36732,"CKVY",12.74,22.3,22.41,22.61,22.18,84.9,85,83.7,0.348,18.43,18.55,18.3,4.806,4.779,332.5,9.32,6.357,0,11.1,-0.002055976,-0.002372717,2.5E-07
"2018-02-28 02:00:00",36733,"CKVY",12.75,22.18,22.23,22.42,22.05,85,85.3,84.7,0.346,18.4,18.55,18.25,4.011,4.531,346.7,13.53,5.261,0,11.1,-0.001177936,-0.001203825,2.5E-07
"2018-02-28 02:05:00",36734,"CKVY",12.73,21.87,21.99,22.18,21.74,85.2,85.3,84.9,0.343,18.21,18.39,17.98,3.058,3.498,329.5,12.12,3.726,0,11.1,-0.001177936,-0.001203825,2.5E-07
"2018-02-28 02:10:00",36735,"CKVY",12.72,21.25,21.52,21.87,21.12,85.8,85.8,84.9,0.336,17.75,18.14,17.36,2.748,2.891,320.9,8.21,3.946,0,11.1,-0.001177936,-0.001203825,2.5E-07
"2018-02-28 02:15:00",36736,"CKVY",12.73,21.12,21.13,21.31,20.94,86.3,86.3,85.5,0.336,17.6,17.81,17.33,2.86,2.755,334,5.213,3.726,0,11.1,-0.001892932,-0.002167203,2.5E-07
"2018-02-28 02:20:00",36737,"CKVY",12.73,21.06,21.09,21.25,20.88,85.9,86.6,85.9,0.334,17.64,17.82,17.4,2.963,2.93,351.5,6.474,3.726,0,11.1,-0.001892932,-0.002167203,2.5E-07
"2018-02-28 02:25:00",36738,"CKVY",12.73,21.19,21.17,21.37,20.94,85.6,86.2,85.4,0.334,17.57,17.88,17.3,3.301,3.105,1.556,10.84,6.576,0,11.1,-0.001892932,-0.002167203,2.5E-07
"2018-02-28 02:30:00",36739,"CKVY",12.73,21.43,21.41,21.56,21.25,82.8,85.7,82.8,0.327,17.32,17.73,16.97,4.325,3.765,344.6,14.61,9.21,0,11.1,-0.001750627,-0.001971746,2.5E-07
"2018-02-28 02:35:00",36740,"CKVY",12.73,20.51,20.84,21.5,20.38,86.5,86.5,82.5,0.328,16.85,17.23,16.61,4.617,4.546,15.39,13.32,7.672,0,11.1,-0.001750627,-0.001971746,2.5E-07
"2018-02-28 02:40:00",36741,"CKVY",12.73,20.44,20.52,20.75,20.32,86.4,86.5,86,0.327,17.07,17.32,16.81,4.762,4.726,22.43,11.26,6.357,0,11.1,-0.001750627,-0.001971746,2.5E-07
"2018-02-28 02:45:00",36742,"CKVY",12.72,20.13,20.31,20.51,20.01,88.2,88.2,86.4,0.329,17.17,17.42,16.89,3.884,4.382,31.3,7.919,5.042,0,11.09,-0.00119053,-0.00123242,2.5E-07
"2018-02-28 02:50:00",36743,"CKVY",12.72,20.01,20.09,20.26,19.89,88.6,88.9,88.1,0.329,17.27,17.49,17.05,3.382,3.535,12.11,14.98,4.165,0,11.09,-0.00119053,-0.00123242,2.5E-07
"2018-02-28 02:55:00",36744,"CKVY",12.71,19.89,20.07,20.2,19.89,88,88.6,87.9,0.325,17.18,17.35,16.89,2.937,3.161,358,11.13,4.603,0,11.09,-0.00119053,-0.00123242,2.5E-07
"2018-02-28 03:00:00",36745,"CKVY",12.72,19.52,19.77,20.07,19.52,88.6,89,87.9,0.322,16.9,17.15,16.66,3.172,3.012,357.9,9.85,6.138,0,11.09,-0.001873966,-0.002145448,2.5E-07
"2018-02-28 03:05:00",36746,"CKVY",12.72,19.64,19.59,19.76,19.39,89.6,89.6,88.6,0.327,16.93,17.14,16.7,4.249,3.703,9.51,7.968,8.55,0,11.09,-0.001873966,-0.002145448,2.5E-07
"2018-02-28 03:10:00",36747,"CKVY",12.72,19.52,19.58,19.76,19.39,89,89.6,88.7,0.323,16.91,17.21,16.59,5.043,4.629,19.29,6.981,7.672,0,11.09,-0.001873966,-0.002145448,2.5E-07
"2018-02-28 03:15:00",36748,"CKVY",12.72,19.02,19.29,19.7,19.02,89.2,89.3,88.2,0.317,16.52,17.02,16.21,4.862,5.045,11.6,10.88,7.014,0,11.09,-0.00139092,-0.001493449,2.5E-07
"2018-02-28 03:20:00",36749,"CKVY",12.72,18.65,18.86,19.02,18.46,88.7,89.6,88.5,0.311,16.18,16.47,15.64,4.208,4.523,14.01,7.901,5.48,0,11.09,-0.00139092,-0.001493449,2.5E-07
"2018-02-28 03:25:00",36750,"CKVY",12.72,18.53,18.6,18.77,18.4,89.7,90,88.7,0.313,16.01,16.24,15.75,3.671,3.973,27.65,8.18,5.918,0,11.09,-0.00139092,-0.001493449,2.5E-07
"2018-02-28 03:30:00",36751,"CKVY",12.71,18.65,18.59,18.9,18.22,88.5,89.7,88.5,0.31,15.89,16.14,15.52,3.872,3.696,32.09,8.85,5.918,0,11.09,-0.001498351,-0.00164108,2.5E-07
"2018-02-28 03:35:00",36752,"CKVY",12.71,18.28,18.66,18.96,18.28,84.2,88.5,84.2,0.29,15.45,16.06,14.32,3.988,3.976,28.43,12.95,7.234,0,11.09,-0.001498351,-0.00164108,2.5E-07
"2018-02-28 03:40:00",36753,"CKVY",12.71,17.54,17.9,18.34,17.42,78.58,84.2,78.58,0.263,12.99,14.28,12.02,4.254,4.051,8.39,12.72,7.453,0,11.09,-0.001498351,-0.00164108,2.5E-07
"2018-02-28 03:45:00",36754,"CKVY",12.69,17.36,17.62,17.92,17.36,79.03,79.17,78.17,0.262,12.14,12.42,11.91,4.961,4.647,4.209,10.65,10.52,0,11.09,-0.0009827157,-0.0009869174,2.5E-07
"2018-02-28 03:50:00",36755,"CKVY",12.69,16.93,17.18,17.54,16.8,82.5,82.5,78.89,0.268,12.19,12.56,11.89,5.227,5.09,8.13,12.18,6.576,0,11.09,-0.0009827157,-0.0009869174,2.5E-07
"2018-02-28 03:55:00",36756,"CKVY",12.7,16.93,17.11,17.42,16.93,80.4,83,80.4,0.262,12.49,13.13,11.94,5.415,5.365,20.12,15.46,7.453,0,11.09,-0.0009827157,-0.0009869174,2.5E-07
"2018-02-28 04:00:00",36757,"CKVY",12.7,16.74,17.09,17.42,16.68,77.28,80.4,74.91,0.249,11.02,12.03,10.55,5.001,5.238,20.41,19.53,7.672,0,11.09,-0.0004311463,-0.0003153997,2.5E-07
"2018-02-28 04:05:00",36758,"CKVY",12.7,15.94,16.23,16.8,15.81,79.96,80,77.28,0.249,10.74,11,10.42,4.957,4.967,51.41,9.24,6.795,0,11.09,-0.0004311463,-0.0003153997,2.5E-07
"2018-02-28 04:10:00",36759,"CKVY",12.68,15.81,16.02,16.25,15.69,78.72,80.1,78.65,0.244,10.78,11.11,10.3,5.23,5.104,56.15,10.78,7.672,0,11.09,-0.0004311463,-0.0003153997,2.5E-07
"2018-02-28 04:15:00",36760,"CKVY",12.7,15.44,15.7,16,15.44,76.45,79.1,76.28,0.233,10,10.52,9.32,5.496,5.326,40.97,11.64,8.99,0,11.09,-0.0003806986,-0.0002596983,2.5E-07
"2018-02-28 04:20:00",36761,"CKVY",12.69,15.45,15.21,15.57,14.89,77.83,78.11,76.42,0.237,9.42,9.77,9.02,5.91,5.74,31.41,10.31,7.672,0,11.09,-0.0003806986,-0.0002596983,2.5E-07
"2018-02-28 04:25:00",36762,"CKVY",12.69,14.58,14.9,15.51,14.46,78.53,79.01,77.15,0.231,9.29,9.79,8.83,5.152,5.539,12.18,8.27,6.138,0,11.08,-0.0003806986,-0.0002596983,2.5E-07
"2018-02-28 04:30:00",36763,"CKVY",12.68,14.52,14.39,14.65,14.15,78.25,79.15,77.26,0.229,8.82,9.33,8.37,4.434,4.723,17.25,7.816,5.261,0,11.08,-0.0002570323,-0.0001199405,2.5E-07
"2018-02-28 04:35:00",36764,"CKVY",12.69,14.58,14.62,14.96,14.46,78.05,78.87,77.5,0.229,9.06,9.5,8.71,3.789,4.131,28.3,6.757,5.261,0,11.08,-0.0002570323,-0.0001199405,2.5E-07
"2018-02-28 04:40:00",36765,"CKVY",12.69,14.71,14.55,14.71,14.4,79.08,79.15,77.98,0.234,9.11,9.42,8.85,3.66,3.689,29.95,4.846,4.165,0,11.08,-0.0002570323,-0.0001199405,2.5E-07
"2018-02-28 04:45:00",36766,"CKVY",12.69,14.71,14.88,15.08,14.65,78.19,79.22,77.92,0.231,9.41,9.67,9.04,3.644,3.695,35.53,6.136,5.042,0,11.08,-0.0008149734,-0.000796561,2.5E-07
"2018-02-28 04:50:00",36767,"CKVY",12.68,14.84,14.86,15.09,14.71,79.16,79.33,78.19,0.235,9.48,9.69,9.16,3.441,3.52,19.88,6.298,3.946,0,11.08,-0.0008149734,-0.000796561,2.5E-07
"2018-02-28 04:55:00",36768,"CKVY",12.68,14.96,14.83,15.03,14.59,78.37,79.26,78.33,0.234,9.49,9.69,9.27,3.31,3.381,3.815,10.36,4.165,0,11.08,-0.0008149734,-0.000796561,2.5E-07
"2018-02-28 05:00:00",36769,"CKVY",12.67,14.72,14.83,15.03,14.59,74.97,78.37,74.97,0.222,8.7,9.45,8.16,3.277,3.282,350.5,5.85,4.603,0,11.08,-0.000999287,-0.001031811,2.5E-07
"2018-02-28 05:05:00",36770,"CKVY",12.68,14.47,14.49,14.72,14.16,74.31,75.1,73.97,0.217,7.905,8.26,7.448,3.676,3.446,345.9,4.03,6.138,0,11.08,-0.000999287,-0.001031811,2.5E-07
"2018-02-28 05:10:00",36771,"CKVY",12.68,13.6,13.89,14.47,13.48,75.1,75.1,74,0.211,7.265,7.801,6.903,4.291,3.976,345.1,5.34,6.138,0,11.08,-0.000999287,-0.001031811,2.5E-07
"2018-02-28 05:15:00",36772,"CKVY",12.68,13.6,13.61,13.85,13.42,73.69,75.24,73.66,0.207,7.011,7.394,6.697,4.753,4.525,342.1,4.28,6.138,0,11.08,-0.000534751,-0.0004460962,2.5E-07
"2018-02-28 05:20:00",36773,"CKVY",12.67,13.23,13.33,13.73,12.98,73.76,73.76,73.18,0.204,6.438,6.877,6.096,4.878,4.813,337.3,4.417,7.014,0,11.08,-0.000534751,-0.0004460962,2.5E-07
"2018-02-28 05:25:00",36774,"CKVY",12.67,12.43,12.9,13.48,12.37,73.8,74.04,72.8,0.197,6.024,6.688,5.579,5.228,5.056,345.1,6.06,7.453,0,11.08,-0.000534751,-0.0004460962,2.5E-07
"2018-02-28 05:30:00",36775,"CKVY",12.67,12.24,12.36,12.55,12.06,74,74.69,73.8,0.196,5.705,6.003,5.431,5.638,5.409,345.2,4.457,8.11,0,11.08,-7.332302E-05,9.674836E-05,2.5E-07
"2018-02-28 05:35:00",36776,"CKVY",12.65,11.81,12.01,12.43,11.62,74.42,74.62,73.83,0.193,5.344,5.741,5.022,5.898,5.798,338.7,5.308,7.234,0,11.08,-7.332302E-05,9.674836E-05,2.5E-07
"2018-02-28 05:40:00",36777,"CKVY",12.66,11.62,11.72,12.12,11.38,73.83,74.69,73.83,0.19,5.091,5.583,4.712,5.811,5.874,338,6.833,7.234,0,11.08,-7.332302E-05,9.674836E-05,2.5E-07
"2018-02-28 05:45:00",36778,"CKVY",12.65,11.62,12.09,12.49,11.44,72.7,74.14,71.7,0.187,4.993,5.627,4.282,5.596,5.775,333.5,7.538,8.55,0,11.08,0.0001352326,0.0003256155,2.5E-07
"2018-02-28 05:50:00",36779,"CKVY",12.66,11.69,11.89,12.12,11.5,72.57,73.38,72.18,0.188,4.818,5.178,4.455,5.415,5.495,332.7,6.421,6.576,0,11.08,0.0001352326,0.0003256155,2.5E-07
"2018-02-28 05:55:00",36780,"CKVY",12.66,10.7,11.06,11.69,10.58,73.94,73.94,72.53,0.183,4.2,4.599,3.86,5.22,5.32,332.1,6.15,6.357,0,11.08,0.0001352326,0.0003256155,2.5E-07
"2018-02-28 06:00:00",36781,"CKVY",12.66,10.08,10.14,10.64,9.84,74.98,75.01,73.81,0.18,3.619,3.982,3.304,5.007,5.063,338.4,5.092,5.918,0,11.08,5.680013E-06,0.0001754188,2.5E-07
"2018-02-28 06:05:00",36782,"CKVY",12.65,9.53,9.87,10.21,9.53,74.88,75.12,74.57,0.176,3.505,3.875,3.165,5.218,5.071,334.8,5.013,7.453,0,11.08,5.680013E-06,0.0001754188,2.5E-07
"2018-02-28 06:10:00",36783,"CKVY",12.65,9.28,9.56,9.77,9.22,75.12,75.12,74.7,0.174,3.216,3.475,2.875,5.393,5.365,346.5,5.369,7.672,0,11.08,5.680013E-06,0.0001754188,2.5E-07
"2018-02-28 06:15:00",36784,"CKVY",12.64,9.65,9.45,9.84,9.09,75.18,75.87,75.01,0.178,3.282,3.693,2.834,5.667,5.518,351.8,6.605,7.672,0,11.08,-7.260973E-05,7.027851E-05,2.5E-07
"2018-02-28 06:20:00",36785,"CKVY",12.65,8.66,9.29,9.65,8.54,75.46,75.74,75.15,0.17,3.082,3.532,2.352,5.359,5.6,350.8,5.814,6.357,0,11.08,-7.260973E-05,7.027851E-05,2.5E-07
"2018-02-28 06:25:00",36786,"CKVY",12.65,8.41,8.44,8.66,8.29,76.94,77.22,75.43,0.172,2.586,2.869,2.298,4.976,5.099,349.8,8.3,5.699,0,11.08,-7.260973E-05,7.027851E-05,2.5E-07
"2018-02-28 06:30:00",36787,"CKVY",12.64,8.17,8.19,8.54,7.794,77.04,77.28,76.29,0.17,2.41,2.801,1.991,4.611,4.776,349.1,9.63,6.357,0,11.08,-0.0001607803,-4.016372E-05,2.5E-07
"2018-02-28 06:35:00",36788,"CKVY",12.64,8.6,8.52,8.72,8.17,76.32,77.15,76.29,0.172,2.704,2.873,2.429,4.81,4.675,349.6,4.606,6.576,0,11.08,-0.0001607803,-4.016372E-05,2.5E-07
"2018-02-28 06:40:00",36789,"CKVY",12.64,8.79,8.6,8.91,8.35,77.29,77.63,76.22,0.176,2.827,3.35,2.488,5.219,4.969,346.2,6.039,8.11,0,11.08,-0.0001607803,-4.016372E-05,2.5E-07
"2018-02-28 06:45:00",36790,"CKVY",12.64,8.85,8.96,9.29,8.79,77.19,77.6,76.78,0.176,3.297,3.685,2.992,5.621,5.479,348.2,5.147,7.672,0.03089635,11.08,-0.0002256299,-0.0001170321,2.5E-07
"2018-02-28 06:50:00",36791,"CKVY",12.63,9.16,8.94,9.29,8.67,77.74,77.85,77.09,0.18,3.357,3.765,3.075,5.844,5.677,349,5.35,7.891,0.1785853,11.08,-0.0002256299,-0.0001170321,2.5E-07
"2018-02-28 06:55:00",36792,"CKVY",12.63,7.988,8.79,9.35,7.926,77.57,77.74,76.99,0.17,3.153,3.777,2.372,5.891,5.93,357.6,6.635,7.234,0.5881069,11.08,-0.0002256299,-0.0001170321,2.5E-07
"2018-02-28 07:00:00",36793,"CKVY",12.63,6.935,7.376,8.05,6.935,79.94,79.98,77.57,0.167,2.142,2.502,1.766,5.965,5.918,2.887,5.96,6.795,1.45799,11.08,-5.651758E-05,6.89149E-05,0.002309921
"2018-02-28 07:05:00",36794,"CKVY",12.61,7.059,6.928,7.183,6.749,80.9,81.2,79.94,0.17,2.221,2.637,1.91,5.635,5.847,355,7.07,6.138,2.938313,11.08,-5.651758E-05,6.89149E-05,0.002309921
"2018-02-28 07:10:00",36795,"CKVY",12.64,7.43,7.214,7.43,6.997,81.3,81.4,80.7,0.174,2.617,2.925,2.337,5.131,5.417,347.3,3.628,5.48,5.075572,11.08,-5.651758E-05,6.89149E-05,0.002309921
"2018-02-28 07:15:00",36796,"CKVY",12.66,6.997,7.232,7.43,6.935,81.3,81.5,80.8,0.17,2.663,2.889,2.386,4.327,4.727,350.6,4.396,4.384,8.202617,11.08,-0.0001926091,-0.0001065863,0.00976651
"2018-02-28 07:20:00",36797,"CKVY",12.67,7.431,7.337,7.679,7.059,80.6,81.9,80.5,0.172,2.823,3.068,2.525,3.724,4.036,344.9,4.389,4.165,12.85539,11.08,-0.0001926091,-0.0001065863,0.00976651
"2018-02-28 07:25:00",36798,"CKVY",12.72,7.43,7.485,7.678,7.307,80,80.6,79.91,0.171,2.682,2.957,2.418,3.264,3.423,340,4.099,3.726,19.71722,11.08,-0.0001926091,-0.0001065863,0.00976651
"2018-02-28 07:30:00",36799,"CKVY",12.82,7.307,7.451,7.678,7.183,79.98,80.3,79.77,0.17,2.574,2.837,2.26,2.996,3.152,344.3,5.843,3.946,33.33505,11.08,-0.001338271,-0.0005251829,0.02410154
"2018-02-28 07:35:00",36800,"CKVY",12.96,5.698,6.356,7.368,5.574,76.23,80.1,73.99,0.151,0.614,2.478,-0.74,2.115,2.565,211.4,94,2.192,49.96439,11.08,-0.001338271,-0.0005251829,0.02410154
"2018-02-28 07:40:00",36801,"CKVY",13.23,3.225,4.795,5.76,3.163,76.65,78.54,75.27,0.135,-0.939,-0.107,-2.554,1.163,1.647,185,23.2,0.658,69.0564,11.08,-0.001338271,-0.0005251829,0.02410154
"2018-02-28 07:45:00",36802,"CKVY",14.28,6.447,4.548,6.509,3.04,85.2,85.3,76.65,0.174,0.187,3.007,-2.538,0.473,0.711,17.36,86,2.411,85.9394,11.08,0.0007913666,0.001323961,0.05385059
"2018-02-28 07:50:00",36803,"CKVY",13.51,7.566,7.183,7.627,6.447,82.5,85.2,82.5,0.177,3.276,3.607,2.946,1.046,0.735,17.81,4.683,2.63,100.9999,11.08,0.0007913666,0.001323961,0.05385059
"2018-02-28 07:55:00",36804,"CKVY",13.8,7.196,7.291,7.628,6.946,80.3,82.5,80.3,0.17,2.764,3.397,2.292,1.743,1.425,21.63,9.5,2.63,104.4535,11.08,0.0007913666,0.001323961,0.05385059
"2018-02-28 08:00:00",36805,"CKVY",14.26,6.639,6.658,7.258,6.268,77.97,80.2,77.46,0.161,1.32,2.451,0.765,2.251,2.086,359.7,6.682,3.069,106.9503,11.09,0.001352073,0.001830481,0.09385011
"2018-02-28 08:05:00",36806,"CKVY",14.14,8.06,7.139,8.06,6.577,75.53,78.28,75.25,0.166,1.329,1.944,0.778,1.527,1.909,307.4,23.31,1.096,116.2916,11.09,0.001352073,0.001830481,0.09385011
"2018-02-28 08:10:00",36807,"CKVY",14.08,9.43,9.22,9.86,8.06,71.02,75.63,70.85,0.166,2.488,3.01,1.769,0.813,1.145,289,0.031,0,146.7299,11.09,0.001352073,0.001830481,0.09385011
"2018-02-28 08:15:00",36808,"CKVY",14.03,8.81,9.28,9.49,8.81,69.99,72.4,69.99,0.159,1.954,2.28,1.017,0.292,0.545,322.7,19.86,1.315,185.0826,11.1,0.006860365,0.00779319,0.1370827
"2018-02-28 08:20:00",36809,"CKVY",14,6.268,7.065,8.81,6.268,76.32,76.36,68.58,0.155,0.112,0.975,-0.454,0.869,0.553,144.8,11.09,2.85,205.7186,11.1,0.006860365,0.00779319,0.1370827
"2018-02-28 08:25:00",36810,"CKVY",13.99,8.06,7.187,8.13,6.144,76.25,77.15,76.22,0.168,1.419,2.256,0.329,1.424,1.153,168.3,9.21,1.973,208.3355,11.1,0.006860365,0.00779319,0.1370827
"2018-02-28 08:30:00",36811,"CKVY",13.98,9.36,8.77,9.49,8.06,72.6,76.28,72.6,0.169,2.531,2.883,2.097,1.535,1.482,185.2,2.153,1.534,201.0871,11.11,0.006768431,0.007614194,0.1813771
"2018-02-28 08:35:00",36812,"CKVY",13.97,8.62,9.03,9.49,8.56,74.97,75.01,72.4,0.169,2.303,2.441,2.115,1.25,1.379,198,5.53,1.534,207.1554,11.11,0.006768431,0.007614194,0.1813771
"2018-02-28 08:40:00",36813,"CKVY",13.97,9.05,8.77,9.05,8.55,74.93,75.83,74.93,0.172,2.598,2.796,2.34,1.305,1.265,183.9,5.738,2.411,214.3188,11.11,0.006768431,0.007614194,0.1813771
"2018-02-28 08:45:00",36814,"CKVY",13.97,8.79,9.04,9.42,8.61,75.75,75.75,72.8,0.172,2.565,2.996,2.081,1.485,1.382,209.9,16.21,2.192,219.5297,11.11,0.009151169,0.01027337,0.2252753
"2018-02-28 08:50:00",36815,"CKVY",13.97,7.679,8.17,8.79,7.617,75.92,76.16,75.03,0.164,2.08,2.725,1.525,1.782,1.576,229.3,9.86,3.288,221.5724,11.11,0.009151169,0.01027337,0.2252753
"2018-02-28 08:55:00",36816,"CKVY",13.96,7.183,7.435,7.802,6.935,74.51,76.3,74.3,0.157,1.281,1.878,0.498,1.948,1.922,265.2,16.4,3.507,227.7169,11.12,0.009151169,0.01027337,0.2252753
"2018-02-28 09:00:00",36817,"CKVY",13.97,7.74,7.765,8.05,7.121,74.03,75.61,73.93,0.16,1.398,1.686,0.717,1.776,1.843,252.5,21.44,2.411,231.5009,11.12,0.01012621,0.01140926,0.2688071
"2018-02-28 09:05:00",36818,"CKVY",13.98,7.678,7.472,7.802,7.059,76.23,76.44,74.03,0.165,1.312,1.877,0.98,1.824,1.831,230,7.179,3.507,229.4931,11.12,0.01012621,0.01140926,0.2688071
"2018-02-28 09:10:00",36819,"CKVY",13.97,8.85,8.05,8.92,7.554,75.58,76.23,75.2,0.172,1.984,2.793,1.553,2.048,1.861,259.1,10.55,4.384,235.0458,11.12,0.01012621,0.01140926,0.2688071
"2018-02-28 09:15:00",36820,"CKVY",13.98,9.41,9.14,9.54,8.73,74.1,75.54,74.1,0.173,2.687,2.947,2.437,2.494,2.308,256.1,7.422,2.85,265.889,11.12,0.01283945,0.01436952,0.3107636
"2018-02-28 09:20:00",36821,"CKVY",13.98,9.29,9.4,9.6,9.16,72.82,74.17,72.79,0.169,2.607,2.977,2.263,2.468,2.53,269.7,8.38,2.63,310.5535,11.12,0.01283945,0.01436952,0.3107636
"2018-02-28 09:25:00",36822,"CKVY",13.99,9.41,9.39,9.53,9.23,72.34,73.13,72.31,0.169,2.443,2.613,2.199,2.302,2.452,279.4,5.751,3.726,361.3506,11.13,0.01283945,0.01436952,0.3107636
"2018-02-28 09:30:00",36823,"CKVY",13.99,9.28,9.44,9.66,9.22,73.54,73.64,71.96,0.171,2.457,2.739,2.158,2.217,2.162,267.6,9.26,3.946,396.4169,11.13,0.01907503,0.02121256,0.3510123
"2018-02-28 09:35:00",36824,"CKVY",13.99,10.27,9.72,10.33,9.16,72.23,73.64,72.09,0.175,2.832,3.274,2.438,2.676,2.468,290.4,9.62,4.384,421.2967,11.13,0.01907503,0.02121256,0.3510123
"2018-02-28 09:40:00",36825,"CKVY",13.99,12.19,11.08,12.19,10.21,69.89,72.23,69.89,0.185,3.635,4.243,3.028,2.277,2.489,317.3,47.22,3.507,430.6406,11.14,0.01907503,0.02121256,0.3510123
"2018-02-28 09:45:00",36826,"CKVY",13.99,13.49,13.19,13.55,12.13,65.25,69.85,65.04,0.183,4.063,4.648,3.702,1.989,2.205,116,14.47,1.973,433.0249,11.14,0.02198547,0.02448369,0.3890933
"2018-02-28 09:50:00",36827,"CKVY",14,17.02,15.54,17.08,13.55,58.06,65.35,58.06,0.19,4.559,4.914,4.055,1.087,1.484,175.5,14.93,1.096,441.0105,11.14,0.02198547,0.02448369,0.3890933
"2018-02-28 09:55:00",36828,"CKVY",14,17.44,17.33,17.82,16.95,57.57,59.19,57.09,0.192,5.103,5.8,4.663,0.762,0.874,192.9,18.79,1.096,449.0397,11.15,0.02198547,0.02448369,0.3890933
"2018-02-28 10:00:00",36829,"CKVY",14.01,14.22,15.7,17.44,14.1,63.07,63.07,57.46,0.182,4.178,5.009,3.557,0.967,0.818,142.4,5.735,2.85,464.9354,11.15,0.02888746,0.03161548,0.4248523
"2018-02-28 10:05:00",36830,"CKVY",14,16.02,15.15,16.08,14.1,61.07,64.03,61.07,0.191,4.779,5.161,3.888,1.517,1.278,153.3,2.326,2.63,480.9028,11.15,0.02888746,0.03161548,0.4248523
"2018-02-28 10:10:00",36831,"CKVY",14,15.65,16.19,16.45,15.58,60.28,61.07,59.7,0.186,4.761,5.033,4.245,2.186,1.829,152.8,2.365,3.288,502.7739,11.15,0.02888746,0.03161548,0.4248523
"2018-02-28 10:15:00",36832,"CKVY",13.99,15.21,14.92,15.65,14.59,63.31,63.89,60.28,0.191,4.502,4.98,4.147,2.662,2.502,153.8,3.655,3.946,516.3268,11.15,0.03146459,0.03478064,0.4585377
"2018-02-28 10:20:00",36833,"CKVY",13.99,17.31,16.08,17.31,15.21,59.24,63.27,59.24,0.196,5.195,5.574,4.844,2.595,2.641,158,3.576,2.63,528.5591,11.15,0.03146459,0.03478064,0.4585377
"2018-02-28 10:25:00",36834,"CKVY",13.99,18.17,18.51,19.17,17.31,56.25,59.24,55.42,0.193,5.662,5.893,5.202,2.445,2.508,162.9,6.404,2.85,539.6243,11.15,0.03146459,0.03478064,0.4585377
"2018-02-28 10:30:00",36835,"CKVY",13.99,15.2,16.68,18.24,15.13,63.12,63.12,56.32,0.19,5.127,5.656,4.615,2.231,2.318,146.2,5.598,3.288,555.2992,11.15,0.03518948,0.03930309,0.4893175
"2018-02-28 10:35:00",36836,"CKVY",13.99,15.44,15.5,15.88,14.95,64.8,65.11,63.08,0.198,5.652,6.148,4.831,2.642,2.343,149.2,4.686,4.822,569.9197,11.15,0.03518948,0.03930309,0.4893175
"2018-02-28 10:40:00",36837,"CKVY",13.98,14.58,15.08,15.63,14.45,67.24,67.31,64.63,0.197,5.549,5.969,5.103,3.222,2.988,141.3,9.67,4.384,582.8617,11.15,0.03518948,0.03930309,0.4893175
"2018-02-28 10:45:00",36838,"CKVY",13.97,16.18,15.8,17.11,14.51,63.76,67.65,62.56,0.201,6.26,6.765,5.587,3.401,3.293,145.8,12.62,4.384,596.8516,11.15,0.0356799,0.03963868,0.5173238
"2018-02-28 10:50:00",36839,"CKVY",13.97,15.43,15.36,16.05,15,65.65,66.54,63.79,0.2,5.944,6.224,5.641,3.413,3.513,144.1,5.721,4.822,607.4958,11.15,0.0356799,0.03963868,0.5173238
"2018-02-28 10:55:00",36840,"CKVY",13.97,15.43,14.84,15.43,14.38,69.94,70.67,65.65,0.213,6.46,7.451,5.819,3.346,3.428,137.3,4.824,4.822,601.0599,11.15,0.0356799,0.03963868,0.5173238
"2018-02-28 11:00:00",36841,"CKVY",13.95,17.91,16.56,17.91,15.37,63.03,69.94,63.03,0.214,7.406,7.592,7.222,3.091,3.245,149.7,3.927,2.85,592.0527,11.15,0.0342008,0.0381954,0.5421889
"2018-02-28 11:05:00",36842,"CKVY",13.97,19.02,19.14,19.76,17.85,56.78,63.03,56.64,0.202,7.307,8.03,6.205,2.64,2.825,157.9,4.461,2.411,580.872,11.15,0.0342008,0.0381954,0.5421889
"2018-02-28 11:10:00",36843,"CKVY",13.97,17.84,18.69,19.45,17.78,58.08,58.43,56.3,0.197,6.037,7.172,5.34,1.954,2.204,136.6,8.46,1.973,572.8574,11.15,0.0342008,0.0381954,0.5421889
"2018-02-28 11:15:00",36844,"CKVY",13.96,18.02,18.05,18.4,17.66,58.83,60.45,58.15,0.201,6.231,6.955,5.62,1.729,1.831,140.9,4.525,2.192,573.2022,11.16,0.03870312,0.04302549,0.5643467
"2018-02-28 11:20:00",36845,"CKVY",13.95,18.27,17.96,18.27,17.59,59.14,59.86,58.83,0.204,6.221,6.528,5.8,1.551,1.667,126,8.18,1.973,577.991,11.16,0.03870312,0.04302549,0.5643467
"2018-02-28 11:25:00",36846,"CKVY",13.96,19.69,19.17,19.69,18.15,56.36,59.18,55.67,0.206,6.365,6.671,6.107,1.319,1.436,120.3,4.792,1.096,589.2107,11.16,0.03870312,0.04302549,0.5643467
"2018-02-28 11:30:00",36847,"CKVY",13.95,20.74,21.07,22.04,19.63,52.85,56.39,50.93,0.203,6.693,7.428,6.159,0.997,1.143,133.4,0.418,1.534,586.3591,11.16,0.04111525,0.04508628,0.5833045
"2018-02-28 11:35:00",36848,"CKVY",13.95,19.01,19.52,20.74,18.88,58.76,59.72,52.89,0.209,6.689,7.422,6.199,0.926,0.936,124.3,3.372,1.754,576.2401,11.16,0.04111525,0.04508628,0.5833045
"2018-02-28 11:40:00",36849,"CKVY",13.95,18.39,18.66,19.13,18.39,59.03,59.76,57.59,0.205,6.52,7.005,6.143,1.391,1.161,117.9,3.003,2.63,584.417,11.17,0.04111525,0.04508628,0.5833045
"2018-02-28 11:45:00",36850,"CKVY",13.95,17.89,18.13,18.51,17.77,62.09,62.53,58.9,0.211,6.758,7.436,6.178,1.94,1.667,118.1,3.327,2.85,622.0557,11.17,0.04471985,0.04870865,0.5987666
"2018-02-28 11:50:00",36851,"CKVY",13.95,18.26,18.09,18.32,17.83,61.98,63.26,61.98,0.214,7.44,7.855,7.091,2.331,2.149,114.9,3.502,3.069,665.453,11.17,0.04471985,0.04870865,0.5987666
"2018-02-28 11:55:00",36852,"CKVY",13.94,19,18.49,19,18.14,57.21,61.95,56.83,0.203,6.675,7.438,6.031,2.335,2.37,112.4,4.774,2.63,695.8828,11.17,0.04471985,0.04870865,0.5987666
"2018-02-28 12:00:00",36853,"CKVY",13.93,19.74,19.4,19.74,19,56.04,57.38,53.94,0.206,5.943,6.595,5.416,2.098,2.229,117.3,5.61,2.192,698.5329,11.16,0.04719342,0.05200554,0.6109228
"2018-02-28 12:05:00",36854,"CKVY",13.94,19.8,19.81,20.11,19.55,53.63,55.94,51.4,0.197,5.701,6.541,4.626,1.925,1.991,122,7.417,2.63,700.4882,11.16,0.04719342,0.05200554,0.6109228
"2018-02-28 12:10:00",36855,"CKVY",13.93,19.61,19.67,19.98,19.36,54.86,56.07,53.63,0.2,6.118,6.598,5.389,2.015,1.924,118.8,9.35,3.507,701.8721,11.17,0.04719342,0.05200554,0.6109228
"2018-02-28 12:15:00",36856,"CKVY",13.94,19.55,19.47,19.67,19.24,55.82,57.03,53.73,0.203,6.075,6.828,5.256,2.283,2.164,115.8,5.858,3.288,703.8223,11.16,0.04933988,0.05437703,0.6200255
"2018-02-28 12:20:00",36857,"CKVY",13.93,20.29,20,20.54,19.42,52.87,56.06,52.87,0.199,6.338,7.292,5.791,2.24,2.292,110.4,7.29,2.85,705.5975,11.16,0.04933988,0.05437703,0.6200255
"2018-02-28 12:25:00",36858,"CKVY",13.94,22.45,21.19,22.45,20.23,49.6,54.34,49.6,0.204,6.484,7.17,5.728,1.821,2.093,116.2,7.223,2.192,706.8517,11.16,0.04933988,0.05437703,0.6200255
"2018-02-28 12:30:00",36859,"CKVY",13.93,22.45,22.35,22.7,22.07,49.19,49.53,48.05,0.203,5.932,6.408,5.524,1.383,1.562,126.2,12.63,2.192,707.8478,11.17,0.05179732,0.0571707,0.6250772
"2018-02-28 12:35:00",36860,"CKVY",13.93,23.87,23.56,24.17,22.45,46.3,49.36,45.48,0.202,6.248,6.681,5.573,1.304,1.323,152.3,11.1,2.411,709.0245,11.17,0.05179732,0.0571707,0.6250772
"2018-02-28 12:40:00",36861,"CKVY",13.93,22.81,23.14,23.93,22.69,48.74,49.84,46.16,0.204,6.415,7.38,5.972,1.434,1.338,134.4,8.55,2.192,710.3074,11.17,0.05179732,0.0571707,0.6250772
"2018-02-28 12:45:00",36862,"CKVY",13.93,26.28,23.78,26.28,22.69,43.21,49.8,43.21,0.209,6.527,7.588,5.841,1.3,1.415,144.6,14.94,1.754,711.0914,11.17,0.05612415,0.06147073,0.6266669
"2018-02-28 12:50:00",36863,"CKVY",13.93,26.58,27.29,28.07,26.09,40.46,43.14,38.43,0.198,6.445,7.571,5.475,1.12,1.169,180.9,7.052,2.192,711.1024,11.17,0.05612415,0.06147073,0.6266669
"2018-02-28 12:55:00",36864,"CKVY",13.91,27.45,26.9,27.45,26.58,40.7,42.45,40.25,0.206,6.586,7.179,5.647,1.091,1.111,175.4,7.159,1.973,710.873,11.17,0.05612415,0.06147073,0.6266669
"2018-02-28 13:00:00",36865,"CKVY",13.92,23.55,26.38,28.19,23.55,48.7,48.7,39.88,0.21,6.975,7.457,6.392,1.478,1.209,208.5,28.11,3.507,710.5313,11.17,0.06094063,0.06670774,0.6246414
"2018-02-28 13:05:00",36866,"CKVY",13.92,26.09,24.29,26.15,23.06,47.19,50.25,45.75,0.226,7.596,8.73,6.752,1.423,1.551,208.4,24.82,2.63,709.6268,11.17,0.06094063,0.06670774,0.6246414
"2018-02-28 13:10:00",36867,"CKVY",13.91,22.44,23.71,26.15,22.19,51.42,51.73,46.3,0.212,7.342,8.73,6.792,1.756,1.585,234.1,12.25,3.507,707.6852,11.17,0.06094063,0.06670774,0.6246414
"2018-02-28 13:15:00",36868,"CKVY",13.91,23.99,23.05,24.11,22.38,49.6,51.38,49.39,0.218,7.363,7.914,7.015,1.598,1.739,229.5,13.37,2.63,705.3879,11.17,0.05536078,0.06088346,0.618824
"2018-02-28 13:20:00",36869,"CKVY",13.91,28.99,26.86,28.99,23.93,37.44,49.8,37.3,0.202,6.359,8.12,5.578,1.36,1.448,141.3,29.25,1.315,703.0815,11.17,0.05536078,0.06088346,0.618824
"2018-02-28 13:25:00",36870,"CKVY",13.9,29.11,29.17,29.67,28.62,35.75,39.29,35.72,0.194,6.569,7.681,5.325,0.836,1.075,167.9,16.74,1.534,700.7724,11.17,0.05536078,0.06088346,0.618824
"2018-02-28 13:30:00",36871,"CKVY",13.89,27.25,28.84,30.22,27.01,38.46,38.53,33.86,0.194,5.305,6.437,4.601,0.594,0.691,218.5,25.71,1.973,702.2105,11.17,0.06225459,0.06815252,0.6106343
"2018-02-28 13:35:00",36872,"CKVY",13.88,29.97,28.34,29.97,27.13,35.1,38.81,35.1,0.197,5.447,6.02,4.583,0.756,0.65,191.2,29.05,1.973,702.2111,11.17,0.06225459,0.06815252,0.6106343
"2018-02-28 13:40:00",36873,"CKVY",13.89,30.53,30.89,31.58,29.97,33.34,35.03,31.59,0.192,5.299,6.434,4.598,0.539,0.638,118.6,82.8,1.534,699.2211,11.17,0.06225459,0.06815252,0.6106343
"2018-02-28 13:45:00",36874,"CKVY",13.86,26.63,27.76,30.59,26.26,35.37,37.43,32.83,0.174,3.965,5.236,2.597,0.586,0.603,243.2,16.38,1.973,689.7022,11.17,0.06167592,0.06691906,0.5988594
"2018-02-28 13:50:00",36875,"CKVY",13.88,24.59,25.62,27.01,24.35,38.12,39.29,34.65,0.172,2.869,3.333,2.128,0.883,0.723,263.9,18.01,2.63,679.9592,11.17,0.06167592,0.06691906,0.5988594
"2018-02-28 13:55:00",36876,"CKVY",13.86,24.84,24.77,25.02,24.53,37.81,38.32,35.37,0.172,1.97,3.058,1.002,1.244,1.086,260.1,10.44,1.973,671.6246,11.17,0.06167592,0.06691906,0.5988594
"2018-02-28 14:00:00",36877,"CKVY",13.85,25.7,25.05,25.76,24.78,36.43,38.8,35.57,0.172,2.367,3.491,1.491,1.309,1.285,251.3,8.22,1.973,664.5424,11.17,0.05421565,0.05942297,0.5842814
"2018-02-28 14:05:00",36878,"CKVY",13.85,29.47,27.79,29.59,25.64,30.11,36.4,30.11,0.166,2.899,4.212,1.87,0.875,1.124,244.7,29.3,1.315,657.5426,11.17,0.05421565,0.05942297,0.5842814
"2018-02-28 14:10:00",36879,"CKVY",13.85,32.93,31.29,33.05,29.47,25.99,30.7,25.06,0.165,1.704,3.262,0.665,0.456,0.667,300.3,75.21,0,650.2227,11.17,0.05421565,0.05942297,0.5842814
"2018-02-28 14:15:00",36880,"CKVY",13.84,28.6,31.48,33.05,28.6,30.9,30.9,23.9,0.164,1.117,4.299,-1.453,0.359,0.329,335.8,62.83,2.63,642.3383,11.17,0.05814097,0.06345584,0.5653503
"2018-02-28 14:20:00",36881,"CKVY",13.83,25.07,26.17,28.54,25.01,31.93,34.26,28.36,0.147,-0.072,1.775,-2.545,1.151,0.731,353.1,21.85,4.384,632.8256,11.17,0.05814097,0.06345584,0.5653503
"2018-02-28 14:25:00",36882,"CKVY",13.83,24.63,24.62,25.01,24.33,35.6,36.15,31.93,0.161,0.127,1.506,-0.866,2.15,1.653,348,23.37,4.822,622.6388,11.17,0.05814097,0.06345584,0.5653503
"2018-02-28 14:30:00",36883,"CKVY",13.81,24.81,24.66,24.88,24.5,35.29,36.11,33.3,0.16,0.619,1.738,-0.31,2.876,2.574,306.8,11.55,4.603,613.4515,11.16,0.0491782,0.05508193,0.5437035
"2018-02-28 14:35:00",36884,"CKVY",13.81,24.38,24.7,25,24.25,34.32,35.97,33.74,0.153,0.887,1.474,0.112,2.918,2.915,317,32.33,4.165,605.5419,11.16,0.0491782,0.05508193,0.5437035
"2018-02-28 14:40:00",36885,"CKVY",13.8,25.55,25.1,25.61,24.32,35.59,35.63,33.16,0.167,0.912,2.124,0.004,2.448,2.679,347.1,14.41,3.288,597.5574,11.16,0.0491782,0.05508193,0.5437035
"2018-02-28 14:45:00",36886,"CKVY",13.8,25.61,25.65,26.11,25.24,35.42,37.38,34.84,0.167,2.39,3.249,1.59,2.08,2.242,350.3,17.59,3.507,586.6146,11.16,0.04635063,0.05327726,0.5177215
"2018-02-28 14:50:00",36887,"CKVY",13.8,25.24,25.1,25.61,24.5,38.1,40.3,35.42,0.176,2.697,4.714,1.537,1.965,2.054,1.073,16.19,4.165,574.3235,11.16,0.04635063,0.05327726,0.5177215
"2018-02-28 14:55:00",36888,"CKVY",13.78,25.12,25.39,25.55,24.99,36.55,40.74,36.52,0.168,3.531,4.917,2.142,2.271,2.115,327.6,22.74,3.726,561.9568,11.15,0.04635063,0.05327726,0.5177215
"2018-02-28 15:00:00",36889,"CKVY",13.78,25.55,25.32,25.61,24.99,36.73,38.78,35.01,0.172,2.482,3.846,1.195,2.432,2.359,321.8,19.19,4.384,553.1974,11.15,0.04368469,0.04976172,0.4886488
"2018-02-28 15:05:00",36890,"CKVY",13.79,25.18,25.12,25.55,24.69,42.01,42.01,35.87,0.194,2.743,5.306,1.718,2.655,2.504,316.5,17.21,4.384,544.3059,11.15,0.04368469,0.04976172,0.4886488
"2018-02-28 15:10:00",36891,"CKVY",13.78,24.87,25.09,25.3,24.81,38,43.08,38,0.173,4.491,5.966,2.844,3.113,2.886,302.9,7.298,5.261,536.4614,11.15,0.04368469,0.04976172,0.4886488
"2018-02-28 15:15:00",36892,"CKVY",13.77,25.3,25.11,25.49,24.81,37.07,39.47,36.14,0.172,2.792,4.096,1.843,3.191,3.155,307.3,22.92,3.946,526.9285,11.15,0.04106102,0.04771859,0.4572172
"2018-02-28 15:20:00",36893,"CKVY",13.78,25.49,25.09,25.55,24.69,36.31,39.13,35.56,0.17,2.585,3.647,1.86,3.131,3.2,333.7,23.41,5.261,517.1769,11.14,0.04106102,0.04771859,0.4572172
"2018-02-28 15:25:00",36894,"CKVY",13.78,25.11,25.4,25.73,25.11,33.91,36.35,33.91,0.156,1.633,2.388,0.621,2.723,2.924,319.6,29.43,4.165,505.4207,11.14,0.04106102,0.04771859,0.4572172
"2018-02-28 15:30:00",36895,"CKVY",13.78,24.87,24.98,25.11,24.8,34.53,35.14,33.12,0.157,0.629,1.288,-0.104,2.936,2.832,7.179,18.24,5.261,491.5055,11.14,0.03813575,0.04499266,0.4239644
"2018-02-28 15:35:00",36896,"CKVY",13.77,24.61,24.84,25.17,24.55,35.31,36.93,34.66,0.159,1.483,2.226,0.749,3.226,3.019,357.5,12.56,6.138,475.2593,11.14,0.03813575,0.04499266,0.4239644
"2018-02-28 15:40:00",36897,"CKVY",13.78,25.35,25,25.35,24.55,36.69,37.13,34.9,0.171,1.71,2.563,1,3.294,3.263,344.1,18.42,4.822,456.6774,11.13,0.03813575,0.04499266,0.4239644
"2018-02-28 15:45:00",36898,"CKVY",13.79,25.29,25.45,25.73,25.23,36.72,38.78,35.72,0.17,2.668,3.889,1.937,3.275,3.258,327,13.17,4.384,443.7151,11.13,0.03398615,0.04076726,0.3874941
"2018-02-28 15:50:00",36899,"CKVY",13.78,25.05,25.17,25.42,24.86,37.17,40.7,36.03,0.171,2.735,4.681,1.77,3.376,3.338,337.1,10.78,6.357,429.1795,11.13,0.03398615,0.04076726,0.3874941
"2018-02-28 15:55:00",36900,"CKVY",13.78,24.98,25.04,25.23,24.86,37.51,40.15,36.75,0.172,3.132,4.346,2.139,3.987,3.683,340.1,14.25,6.576,420.5278,11.13,0.03398615,0.04076726,0.3874941
"2018-02-28 16:00:00",36901,"CKVY",13.78,24.98,25,25.17,24.86,36.99,39.43,36.99,0.169,3.071,3.896,2.369,4.425,4.277,336.4,12.18,7.453,409.8647,11.13,0.03161047,0.03876643,0.3486132
"2018-02-28 16:05:00",36902,"CKVY",13.78,24.98,25.14,25.42,24.86,36.99,39.19,36.51,0.169,2.757,3.968,2.072,4.523,4.426,343.7,10.33,7.014,401.831,11.12,0.03161047,0.03876643,0.3486132
"2018-02-28 16:10:00",36903,"CKVY",13.78,24.86,24.93,25.1,24.74,38.64,40.8,36.92,0.176,3.043,4.6,2.127,4.535,4.586,340.2,8.49,7.014,390.1887,11.12,0.03161047,0.03876643,0.3486132
"2018-02-28 16:15:00",36904,"CKVY",13.79,24.43,24.69,24.98,24.3,40.22,40.39,37.27,0.18,3.098,3.803,2.36,4.408,4.409,335.6,10.5,6.795,364.1219,11.12,0.02659688,0.03415075,0.308142
"2018-02-28 16:20:00",36905,"CKVY",13.78,25.11,24.8,25.17,24.36,38.57,40.46,37.99,0.178,3.446,4.195,2.942,4.292,4.394,332.9,8.59,5.261,326.1136,11.12,0.02659688,0.03415075,0.308142
"2018-02-28 16:25:00",36906,"CKVY",13.79,24.86,24.95,25.23,24.74,40.29,41.39,38.64,0.184,3.911,4.838,3.315,4.211,4.21,339,10.53,6.357,312.3954,11.11,0.02659688,0.03415075,0.308142
"2018-02-28 16:30:00",36907,"CKVY",13.79,23.87,24.2,24.86,23.81,40.08,41.25,39.19,0.175,3.355,4.468,2.742,4.513,4.364,352.8,7.397,6.576,275.4411,11.11,0.02124059,0.02813546,0.2658846
"2018-02-28 16:35:00",36908,"CKVY",13.79,23.63,23.7,23.93,23.5,42.42,43.52,39.91,0.184,3.934,4.659,2.968,4.458,4.51,348.3,9.82,5.699,225.6525,11.11,0.02124059,0.02813546,0.2658846
"2018-02-28 16:40:00",36909,"CKVY",13.81,24.99,24.34,25.11,23.5,42.22,42.49,39.5,0.193,3.943,5.353,3.365,4.34,4.452,347.4,10.26,6.357,177.8772,11.11,0.02124059,0.02813546,0.2658846
"2018-02-28 16:45:00",36910,"CKVY",13.82,24.87,24.79,24.99,24.5,39.3,43.59,38.27,0.179,4.224,5.772,2.907,3.822,4.056,347.8,12.28,4.822,197.8934,11.1,0.0177727,0.02427887,0.2224552
"2018-02-28 16:50:00",36911,"CKVY",13.82,24.5,24.72,25.12,24.38,43.32,43.38,39.02,0.194,4.61,5.389,3.423,3.577,3.701,340.8,12.34,4.384,241.4247,11.1,0.0177727,0.02427887,0.2224552
"2018-02-28 16:55:00",36912,"CKVY",13.83,24.19,24.25,24.38,24.07,43.35,43.42,40.78,0.192,4.56,5.259,3.85,3.2,3.346,324.5,17.36,4.165,233.6671,11.1,0.0177727,0.02427887,0.2224552
"2018-02-28 17:00:00",36913,"CKVY",13.85,23.76,24.02,24.25,23.76,45.24,45.24,42.53,0.197,5.097,5.796,4.538,2.986,3.138,307.4,5.47,3.946,187.2284,11.1,0.01289444,0.01805755,0.1782742
"2018-02-28 17:05:00",36914,"CKVY",13.85,23.76,23.7,23.88,23.51,42.15,46.82,42.15,0.183,5.655,6.362,4.084,2.918,2.932,316.1,8.75,3.726,142.893,11.1,0.01289444,0.01805755,0.1782742
"2018-02-28 17:10:00",36915,"CKVY",13.87,23.88,23.92,24.01,23.76,43.45,44.31,41.46,0.19,4.499,5.382,3.84,2.719,2.77,324.6,14.88,4.165,125.1558,11.1,0.01289444,0.01805755,0.1782742
"2018-02-28 17:15:00",36916,"CKVY",13.87,23.63,23.74,23.94,23.57,46.51,46.51,43.25,0.201,5.487,6.119,4.695,2.415,2.565,306.6,6.519,2.63,115.8419,11.1,0.008421474,0.01244085,0.1341574
"2018-02-28 17:20:00",36917,"CKVY",13.89,23.64,23.61,23.76,23.39,45.79,47.16,44.41,0.198,5.711,6.424,5.032,2.132,2.28,309.5,4.416,2.63,110.3158,11.1,0.008421474,0.01244085,0.1341574
"2018-02-28 17:25:00",36918,"CKVY",13.91,23.39,23.64,23.82,23.33,46.13,46.78,45.44,0.198,5.88,6.362,5.519,1.854,2.019,299,7.739,1.973,104.2506,11.1,0.008421474,0.01244085,0.1341574
"2018-02-28 17:30:00",36919,"CKVY",13.52,23.02,23.17,23.39,22.96,45.65,49.6,45.58,0.193,6.124,7.062,5.147,1.396,1.668,286.9,1.886,1.754,96.37032,11.1,0.003604178,0.006349099,0.09116748
"2018-02-28 17:35:00",36920,"CKVY",13.22,23.03,23.11,23.27,22.96,47.41,47.41,43.66,0.2,5.036,6.028,4.216,0.756,1.086,252.2,9.73,1.096,81.71879,11.09,0.003604178,0.006349099,0.09116748
"2018-02-28 17:40:00",36921,"CKVY",13.15,22.85,22.99,23.16,22.73,48.89,48.89,46.48,0.205,6.005,6.491,5.496,0.269,0.499,248.6,5.66,0.658,65.19668,11.09,0.003604178,0.006349099,0.09116748
"2018-02-28 17:45:00",36922,"CKVY",13.12,21.74,22.21,22.85,21.62,57.54,57.61,48.96,0.23,8.28,9.13,6.465,0.429,0.305,180.4,7.435,1.534,49.35674,11.09,-0.001356528,-0.0006383957,0.05150951
"2018-02-28 17:50:00",36923,"CKVY",13.06,21.56,21.57,21.74,21.37,56.41,57.75,56.38,0.224,8.81,9.09,8.36,0.386,0.395,180,0.04,0.438,39.00818,11.09,-0.001356528,-0.0006383957,0.05150951
"2018-02-28 17:55:00",36924,"CKVY",13.04,21.56,21.55,21.68,21.43,54.7,56.38,54.52,0.217,8.11,8.51,7.59,0.351,0.379,201.2,35.07,0,31.29569,11.09,-0.001356528,-0.0006383957,0.05150951
"2018-02-28 18:00:00",36925,"CKVY",13.02,21.56,21.52,21.62,21.43,53.98,54.91,53.74,0.214,7.559,7.839,7.261,0.191,0.247,298,11.96,1.096,23.74758,11.09,-0.004227958,-0.004134041,0.02287279
"2018-02-28 18:05:00",36926,"CKVY",12.99,21.5,21.51,21.63,21.38,51.58,54.08,51.58,0.204,7.019,7.563,6.304,0.581,0.367,301.1,2.69,1.534,16.54709,11.09,-0.004227958,-0.004134041,0.02287279
"2018-02-28 18:10:00",36927,"CKVY",12.97,21.5,21.42,21.63,21.19,49.31,51.99,49.31,0.195,5.95,6.55,5.408,1.209,0.874,296.2,1.65,2.192,11.3946,11.09,-0.004227958,-0.004134041,0.02287279
"2018-02-28 18:15:00",36928,"CKVY",12.96,21.81,21.8,22,21.44,50.31,50.31,47.36,0.202,5.217,6.16,4.807,1.622,1.419,302,3.246,2.411,7.877925,11.09,-0.002780439,-0.003721442,0.009209315
"2018-02-28 18:20:00",36929,"CKVY",12.94,21.64,21.66,21.81,21.51,51.83,51.93,50.34,0.206,6.357,6.761,6.038,1.886,1.774,309.7,3.687,2.411,5.553521,11.09,-0.002780439,-0.003721442,0.009209315
"2018-02-28 18:25:00",36930,"CKVY",12.93,21.45,21.5,21.7,21.33,52.21,53.65,51.9,0.206,6.949,7.351,6.478,1.635,1.832,318.2,3.186,2.192,3.52956,11.08,-0.002780439,-0.003721442,0.009209315
"2018-02-28 18:30:00",36931,"CKVY",12.93,21.08,21.3,21.58,21.08,52.96,52.96,51.86,0.206,6.629,6.867,6.377,1.038,1.349,322.1,0.071,0.438,1.979211,11.08,-0.001669382,-0.001912079,0.002041967
"2018-02-28 18:35:00",36932,"CKVY",12.93,18.36,20.15,21.14,18.24,59.49,59.49,52.89,0.206,6.674,7.023,6.447,0.733,0.822,70.39,77.21,2.85,1.023013,11.08,-0.001669382,-0.001912079,0.002041967
"2018-02-28 18:40:00",36933,"CKVY",12.92,16.38,17.05,18.36,16.26,65.74,65.77,59.56,0.209,6.639,6.998,6.206,0.691,0.667,129.1,12.89,1.754,0.432634,11.08,-0.001669382,-0.001912079,0.002041967
"2018-02-28 18:45:00",36934,"CKVY",12.91,16.45,16.33,16.45,16.14,67.46,67.5,65.74,0.215,7.151,7.572,6.832,0.77,0.755,154.7,15.32,1.096,0.1381215,11.08,-0.003112635,-0.004310676,2.5E-07
"2018-02-28 18:50:00",36935,"CKVY",12.9,16.89,16.52,16.89,16.21,69.43,69.43,67.29,0.225,7.741,8.62,7.361,0.584,0.691,180.8,30.35,1.973,0.021317,11.07,-0.003112635,-0.004310676,2.5E-07
"2018-02-28 18:55:00",36936,"CKVY",12.9,17.69,17.3,17.76,16.83,65.55,70.15,65.55,0.22,8.76,9.27,8.05,0.534,0.604,171.2,27.88,1.754,0,11.07,-0.003112635,-0.004310676,2.5E-07
"2018-02-28 19:00:00",36937,"CKVY",12.9,17.64,17.73,17.88,17.51,64.87,65.51,63.8,0.218,7.826,8.15,7.497,0.518,0.503,132.2,24.64,0.877,0,11.07,-0.003369719,-0.004800591,2.5E-07
"2018-02-28 19:05:00",36938,"CKVY",12.89,17.76,17.59,17.82,17.33,68.37,69.06,64.8,0.231,8.76,9.2,7.687,0.936,0.74,214.1,9.88,2.411,0,11.07,-0.003369719,-0.004800591,2.5E-07
"2018-02-28 19:10:00",36939,"CKVY",12.89,17.58,17.69,17.89,17.52,72.29,72.36,68.27,0.242,9.79,10.34,9.01,1.289,1.09,201,7.857,2.85,0,11.07,-0.003369719,-0.004800591,2.5E-07
"2018-02-28 19:15:00",36940,"CKVY",12.88,15.42,16.93,17.64,15.42,70.41,72.26,69.69,0.215,8.96,10.24,7.513,1.57,1.435,223,54.57,2.192,0,11.07,-0.002704496,-0.003583023,2.5E-07
"2018-02-28 19:20:00",36941,"CKVY",12.88,14.86,14.78,15.42,14.49,73.06,73.06,70.3,0.217,7.205,7.794,6.845,1.271,1.443,304.8,15.34,1.534,0,11.07,-0.002704496,-0.003583023,2.5E-07
"2018-02-28 19:25:00",36942,"CKVY",12.87,16.16,15.33,16.16,14.8,72.51,73.78,72.51,0.228,8.36,8.89,7.735,1.461,1.3,319.9,16.23,3.288,0,11.07,-0.002704496,-0.003583023,2.5E-07
"2018-02-28 19:30:00",36943,"CKVY",12.87,17.77,17.07,17.9,16.1,64.54,72.51,64.5,0.218,8.46,8.97,7.774,2.174,1.805,335.5,4.746,3.946,0,11.07,-0.002105187,-0.002630627,2.5E-07
"2018-02-28 19:35:00",36944,"CKVY",12.86,18.4,18.14,18.46,17.71,60.63,64.5,60.63,0.21,7.474,8.06,6.966,3.119,2.627,351.9,6.422,4.603,0,11.07,-0.002105187,-0.002630627,2.5E-07
"2018-02-28 19:40:00",36945,"CKVY",12.85,17.04,17.53,18.52,16.48,65.16,65.16,60.39,0.213,6.655,7.359,5.772,3.031,3.176,9.79,17.26,3.726,0,11.07,-0.002105187,-0.002630627,2.5E-07
"2018-02-28 19:45:00",36946,"CKVY",12.86,17.54,17.1,17.54,16.67,64,65.2,64,0.214,7.265,7.539,6.854,2.76,2.829,343.5,11.47,3.946,0,11.07,-0.0006718818,-0.0005656717,2.5E-07
"2018-02-28 19:50:00",36947,"CKVY",12.85,16.3,17.09,17.54,16.3,65.72,65.72,63.38,0.208,7.111,7.421,6.782,2.777,2.776,332.4,7.158,4.822,0,11.07,-0.0006718818,-0.0005656717,2.5E-07
"2018-02-28 19:55:00",36948,"CKVY",12.85,15.8,15.53,16.36,15,67.81,68.36,65.68,0.21,6.551,7.133,5.995,3.169,2.934,326.3,7.716,4.384,0,11.07,-0.0006718818,-0.0005656717,2.5E-07
"2018-02-28 20:00:00",36949,"CKVY",12.83,15.87,15.57,15.93,15.25,68.91,69.7,67.57,0.214,7.06,7.693,6.599,3.42,3.332,311.7,5.038,4.822,0,11.07,-0.0007046247,-0.000628921,2.5E-07
"2018-02-28 20:05:00",36950,"CKVY",12.82,13.27,15,16.24,13.21,70.29,70.29,66.54,0.195,6.39,7.518,5.294,3.666,3.559,301,6.612,5.261,0,11.07,-0.0007046247,-0.000628921,2.5E-07
"2018-02-28 20:10:00",36951,"CKVY",12.84,14.63,14.15,14.7,13.02,68.99,72.15,68.99,0.203,6.317,6.936,5.297,4.029,3.86,340,12.42,5.48,0,11.07,-0.0007046247,-0.000628921,2.5E-07
"2018-02-28 20:15:00",36952,"CKVY",12.82,13.58,13.38,14.7,11.98,74.6,74.84,67.2,0.21,5.428,7.016,3.94,4.203,4.095,319.8,18.28,5.042,0,11.07,-0.0003425285,-0.0001960005,2.5E-07
"2018-02-28 20:20:00",36953,"CKVY",12.83,15.94,14.8,15.94,13.52,67.24,74.63,67.24,0.21,6.88,7.245,6.559,4.232,4.253,1.465,14.03,5.918,0,11.07,-0.0003425285,-0.0001960005,2.5E-07
"2018-02-28 20:25:00",36954,"CKVY",12.83,14.51,14.35,16.06,13.21,68.58,68.82,64.28,0.201,5.36,7.032,3.96,4.063,4.07,295.5,21.02,5.48,0,11.07,-0.0003425285,-0.0001960005,2.5E-07
"2018-02-28 20:30:00",36955,"CKVY",12.83,15.32,15,15.38,14.45,67.41,68.61,66.93,0.205,6.235,6.671,5.788,4.213,4.202,321.2,8.56,4.822,0,11.07,-0.000126331,7.297204E-05,2.5E-07
"2018-02-28 20:35:00",36956,"CKVY",12.82,12.79,14.03,15.44,12.73,69.03,69.31,66.07,0.187,5.325,6.623,4.491,3.209,3.804,14.56,37.83,4.384,0,11.07,-0.000126331,7.297204E-05,2.5E-07
"2018-02-28 20:40:00",36957,"CKVY",12.82,12.36,12.49,12.85,12.11,72.41,73.82,69.03,0.193,5.17,6.065,4.291,2.189,2.709,29.16,41.96,3.288,0,11.07,-0.000126331,7.297204E-05,2.5E-07
"2018-02-28 20:45:00",36958,"CKVY",12.82,11.99,11.99,12.42,11.49,72.92,73.51,71.1,0.191,4.942,5.385,4.146,1.42,1.889,135.8,6.001,4.165,0,11.07,-0.000921841,-0.0009461366,2.5E-07
"2018-02-28 20:50:00",36959,"CKVY",12.82,12.36,11.98,12.42,11.61,73.82,74.3,72.34,0.197,5.073,5.731,4.458,1.473,1.258,195.8,29.34,3.507,0,11.07,-0.000921841,-0.0009461366,2.5E-07
"2018-02-28 20:55:00",36960,"CKVY",12.81,9.51,12.04,13.47,9.45,72.42,75.44,70.08,0.17,5.055,6.946,2.247,2.336,1.956,220.6,18.7,5.261,0,11.07,-0.000921841,-0.0009461366,2.5E-07
"2018-02-28 21:00:00",36961,"CKVY",12.81,8.65,8.6,9.45,8.22,79.68,79.71,72.38,0.18,2.703,3.788,2.24,2.354,2.197,217.8,14.7,3.507,0,11.07,-0.001619373,-0.001953099,2.5E-07
"2018-02-28 21:05:00",36962,"CKVY",12.81,7.661,8.33,8.78,7.599,79.99,80.1,79.3,0.173,3.311,3.788,2.529,2.825,2.567,217.4,7.986,5.48,0,11.06,-0.001619373,-0.001953099,2.5E-07
"2018-02-28 21:10:00",36963,"CKVY",12.8,9.02,8.55,9.21,7.661,77.65,81.1,77.58,0.178,3.536,4.259,2.775,3.372,3.064,228,4.306,7.234,0,11.06,-0.001619373,-0.001953099,2.5E-07
"2018-02-28 21:15:00",36964,"CKVY",12.8,9.77,9.26,9.77,8.84,77.17,77.99,77.17,0.183,3.678,4.166,3.214,4.535,4.012,239,4.716,7.014,0,11.06,-0.0008968664,-0.0009458138,2.5E-07
"2018-02-28 21:20:00",36965,"CKVY",12.8,8.9,9.17,9.77,8.78,77.44,77.44,76.13,0.177,3.33,4.041,2.876,4.866,4.808,238.7,9.03,6.138,0,11.06,-0.0008968664,-0.0009458138,2.5E-07
"2018-02-28 21:25:00",36966,"CKVY",12.78,9.52,9.82,10.32,8.9,77.13,78.78,76.62,0.181,4.224,4.907,3.332,4.89,4.979,235.2,4.922,7.453,0,11.06,-0.0008968664,-0.0009458138,2.5E-07
"2018-02-28 21:30:00",36967,"CKVY",12.8,8.53,9.12,9.58,8.47,77.72,77.72,77.1,0.174,3.508,3.985,2.901,4.081,4.555,193.6,49.92,5.261,0,11.06,-0.0003182138,-0.0002219432,2.5E-07
"2018-02-28 21:35:00",36968,"CKVY",12.79,8.78,8.91,9.27,8.47,78.41,79.64,77.68,0.178,3.718,4.235,2.93,3.358,3.687,113,24.64,3.946,0,11.06,-0.0003182138,-0.0002219432,2.5E-07
"2018-02-28 21:40:00",36969,"CKVY",12.79,8.28,8.27,8.84,7.973,80.2,80.3,77.72,0.178,3.027,3.501,2.614,2.286,2.756,109.7,16.91,3.069,0,11.06,-0.0003182138,-0.0002219432,2.5E-07
"2018-02-28 21:45:00",36970,"CKVY",12.79,9.03,8.67,9.09,8.28,80.5,80.9,80.3,0.185,3.946,4.307,3.459,2.001,2.098,93.5,10.67,2.85,0,11.06,-0.001067841,-0.001174617,2.5E-07
"2018-02-28 21:50:00",36971,"CKVY",12.78,9.4,9.05,9.46,8.78,80.1,80.4,79.72,0.187,4.147,4.559,3.8,1.837,1.935,101.4,9.74,1.973,0,11.06,-0.001067841,-0.001174617,2.5E-07
"2018-02-28 21:55:00",36972,"CKVY",12.78,9.4,9.48,9.59,9.34,79.31,80.1,79.14,0.185,4.428,4.661,4.255,1.46,1.598,73.38,28.33,1.973,0,11.06,-0.001067841,-0.001174617,2.5E-07
"2018-02-28 22:00:00",36973,"CKVY",12.78,9.47,9.61,9.84,9.34,78.83,79.93,78.83,0.185,4.566,4.866,4.179,1.161,1.295,53.58,7.727,1.754,0,11.06,-0.001812695,-0.002261624,2.5E-07
"2018-02-28 22:05:00",36974,"CKVY",12.76,9.65,9.37,9.65,9.09,80.8,80.8,78.59,0.191,4.271,4.928,3.803,0.725,0.922,7.686,32.03,0.877,0,11.06,-0.001812695,-0.002261624,2.5E-07
"2018-02-28 22:10:00",36975,"CKVY",12.77,9.53,9.63,10.15,9.16,80.1,80.9,78.45,0.188,4.659,5.292,4.057,0.989,0.889,267.3,11.18,2.63,0,11.06,-0.001812695,-0.002261624,2.5E-07
"2018-02-28 22:15:00",36976,"CKVY",12.77,9.28,9.44,9.65,9.22,77.87,80.1,77.87,0.181,4.124,4.672,3.752,0.868,0.981,250.7,26.45,2.63,0,11.06,-0.002370283,-0.003211187,2.5E-07
"2018-02-28 22:20:00",36977,"CKVY",12.77,8.98,9.21,9.41,8.91,78.02,78.02,77.33,0.179,3.666,3.919,3.415,1,0.92,206.7,20.76,1.534,0,11.06,-0.002370283,-0.003211187,2.5E-07
"2018-02-28 22:25:00",36978,"CKVY",12.76,7.43,8.24,9.04,7.43,79.02,79.05,78.02,0.169,2.959,3.627,2.239,0.739,0.911,223,16.12,2.192,0,11.06,-0.002370283,-0.003211187,2.5E-07
"2018-02-28 22:30:00",36979,"CKVY",12.76,7.059,7.226,7.554,6.935,82.1,82.1,79.02,0.172,2.464,2.846,2.231,0.852,0.645,290.3,22.69,3.507,0,11.06,-0.002359936,-0.003240013,2.5E-07
"2018-02-28 22:35:00",36980,"CKVY",12.76,6.563,6.633,7.244,6.13,82.7,82.7,81.6,0.17,2.299,2.988,1.761,1.516,1.284,317.7,12.19,3.726,0,11.06,-0.002359936,-0.003240013,2.5E-07
"2018-02-28 22:40:00",36981,"CKVY",12.75,6.873,6.791,6.997,6.502,81.3,82.7,81.3,0.169,2.504,2.748,2.301,1.635,1.531,312.1,7.589,1.973,0,11.06,-0.002359936,-0.003240013,2.5E-07
"2018-02-28 22:45:00",36982,"CKVY",12.75,6.378,6.775,7.059,6.316,80,81.3,79.94,0.163,2.111,2.489,1.45,1.328,1.588,307,5.363,1.315,0,11.06,-0.001775358,-0.002250045,2.5E-07
"2018-02-28 22:50:00",36983,"CKVY",12.75,3.591,5.671,6.378,3.591,78.95,81.8,78.57,0.141,0.961,1.683,-1.514,1.09,0.974,211.9,77.85,5.48,0,11.06,-0.001775358,-0.002250045,2.5E-07
"2018-02-28 22:55:00",36984,"CKVY",12.75,5.325,4.139,5.449,3.591,85.3,85.3,79.02,0.166,0.077,1.995,-1.389,1.484,1.38,171.4,22.98,5.261,0,11.06,-0.001775358,-0.002250045,2.5E-07
"2018-02-28 23:00:00",36985,"CKVY",12.75,6.131,5.768,6.625,5.325,83,85.3,81.4,0.167,1.844,3.012,0.865,2.224,1.84,214,16.2,6.795,0,11.06,-0.00172961,-0.002207258,2.5E-07
"2018-02-28 23:05:00",36986,"CKVY",12.73,6.939,6.713,7.063,6.131,81.5,83.1,81.5,0.17,2.437,2.7,2.085,2.379,2.468,243,5.326,2.85,0,11.06,-0.00172961,-0.002207258,2.5E-07
"2018-02-28 23:10:00",36987,"CKVY",12.72,4.463,5.654,6.939,4.339,81.2,81.6,80.7,0.151,1.091,2.501,-0.169,2.356,2.306,253.1,6.864,3.507,0,11.06,-0.00172961,-0.002207258,2.5E-07
"2018-02-28 23:15:00",36988,"CKVY",12.74,3.787,3.973,4.463,3.725,82.4,82.4,81.1,0.149,-0.354,-0.03,-0.536,2.077,2.223,266,13.9,2.63,0,11.07,-0.00122499,-0.00142309,2.5E-07
"2018-02-28 23:20:00",36989,"CKVY",12.74,4.098,4.015,4.407,3.725,82.3,83.3,82,0.151,-0.1,0.452,-0.428,1.709,1.947,220.3,93.9,3.069,0,11.07,-0.00122499,-0.00142309,2.5E-07
"2018-02-28 23:25:00",36990,"CKVY",12.74,5.276,4.787,5.276,4.098,83,83.8,82.3,0.161,0.837,1.307,-0.089,1.407,1.467,1.613,21.6,3.069,0,11.07,-0.00122499,-0.00142309,2.5E-07
"2018-02-28 23:30:00",36991,"CKVY",12.73,5.648,5.786,6.083,5.215,81.4,83.3,81.4,0.16,1.687,2.098,1.006,1.321,1.364,354.6,18.37,1.973,0,11.07,-0.001601149,-0.002001652,2.5E-07
"2018-02-28 23:35:00",36992,"CKVY",12.73,7.134,6.316,7.257,5.648,81.1,82.7,81.1,0.171,1.991,2.781,1.197,1.565,1.339,317.4,17.75,3.726,0,11.07,-0.001601149,-0.002001652,2.5E-07
"2018-02-28 23:40:00",36993,"CKVY",12.73,7.568,7.554,7.692,7.195,78.45,81.1,78.42,0.169,2.481,2.746,2.216,1.346,1.582,308.8,10.49,2.85,0,11.07,-0.001601149,-0.002001652,2.5E-07
"2018-02-28 23:45:00",36994,"CKVY",12.72,6.64,7.375,7.691,6.579,78.32,78.53,78.04,0.161,2.063,2.388,1.229,1,1.116,324.9,51.11,2.192,0,11.07,-0.001848045,-0.002369123,2.5E-07
"2018-02-28 23:50:00",36995,"CKVY",12.72,6.084,6.055,6.641,5.588,82,82.8,78.32,0.165,1.349,2.33,0.357,0.86,0.954,100.3,9.75,2.192,0,11.07,-0.001848045,-0.002369123,2.5E-07
"2018-02-28 23:55:00",36996,"CKVY",12.72,4.721,6.024,6.703,4.721,79.53,82.5,79.46,0.15,1.507,2.447,-0.238,1.141,0.923,104,11.34,2.411,0,11.07,-0.001848045,-0.002369123,2.5E-07
"2018-03-01 00:00:00",36997,"CKVY",12.72,4.164,4.492,4.783,4.102,82.5,83.5,79.53,0.152,0.198,0.877,-0.478,1.753,1.481,156.1,6.68,2.411,0,11.07,-0.00192826,-0.002541634,2.5E-07
"2018-03-01 00:05:00",36998,"CKVY",12.69,5.031,4.319,5.093,3.978,84.9,84.9,82.2,0.163,0.423,1.548,-0.249,1.804,1.845,169.1,6.774,2.411,0,11.07,-0.00192826,-0.002541634,2.5E-07
"2018-03-01 00:10:00",36999,"CKVY",12.7,5.712,5.565,5.836,4.969,82.4,85,82.4,0.163,1.712,2.053,1.427,2.023,1.829,223.3,13.73,3.946,0,11.07,-0.00192826,-0.002541634,2.5E-07
"2018-03-01 00:15:00",37000,"CKVY",12.7,4.288,5.129,5.96,4.288,82.8,82.9,81.9,0.153,0.97,1.845,0.196,2.324,2.175,250.5,4.614,3.726,0,11.07,-0.001426489,-0.001723736,2.5E-07
"2018-03-01 00:20:00",37001,"CKVY",12.7,3.111,3.653,4.35,3.049,83.5,83.6,82.8,0.146,-0.311,0.319,-0.825,2.713,2.519,250.5,5.08,4.165,0,11.07,-0.001426489,-0.001723736,2.5E-07
"2018-03-01 00:25:00",37002,"CKVY",12.7,2.12,2.36,3.111,1.872,83.4,83.5,82.5,0.14,-1.63,-0.765,-2.243,2.09,2.523,221.6,20.69,2.192,0,11.07,-0.001426489,-0.001723736,2.5E-07
"2018-03-01 00:30:00",37003,"CKVY",12.69,3.916,2.772,3.916,1.996,87.5,87.6,83.3,0.159,-0.521,1.039,-1.894,1.41,1.721,264.9,7.524,1.754,0,11.07,-0.001195744,-0.001405141,2.5E-07
"2018-03-01 00:35:00",37004,"CKVY",12.7,3.916,4.426,4.845,3.792,82.2,87.5,82.1,0.15,0.921,1.508,-0.31,0.911,1.108,279.9,26.88,2.63,0,11.07,-0.001195744,-0.001405141,2.5E-07
"2018-03-01 00:40:00",37005,"CKVY",12.69,5.093,4.48,5.093,3.978,82.7,83.1,82.1,0.159,0.397,0.995,-0.267,1.479,1.155,305.9,17.46,3.069,0,11.07,-0.001195744,-0.001405141,2.5E-07
"2018-03-01 00:45:00",37006,"CKVY",12.69,4.845,4.759,5.155,4.474,80.3,82.7,80.2,0.152,0.171,1.046,-0.178,1.723,1.631,320.6,24.92,3.288,0,11.07,-0.001762085,-0.002274803,2.5E-07
"2018-03-01 00:50:00",37007,"CKVY",12.69,5.713,5.377,5.899,4.783,77.77,80.4,77.77,0.154,0.386,0.694,0.034,2.387,2.108,254,23.3,6.138,0,11.07,-0.001762085,-0.002274803,2.5E-07
"2018-03-01 00:55:00",37008,"CKVY",12.67,4.846,4.938,5.651,4.412,78.63,78.73,76.88,0.149,-0.549,0.203,-1.22,1.992,2.253,24.01,28.72,2.63,0,11.08,-0.001762085,-0.002274803,2.5E-07
"2018-03-01 01:00:00",37009,"CKVY",12.68,3.73,4.541,4.846,3.606,77.6,79.11,77.53,0.14,-0.704,-0.209,-1.845,1.702,1.776,120.7,74.95,2.63,0,11.08,-0.001255354,-0.001481306,2.5E-07
"2018-03-01 01:05:00",37010,"CKVY",12.68,3.299,3.428,3.854,3.113,81.4,81.4,77.63,0.144,-1.472,-1.059,-1.835,1.196,1.437,151.9,12.56,2.63,0,11.08,-0.001255354,-0.001481306,2.5E-07
"2018-03-01 01:10:00",37011,"CKVY",12.67,3.299,3.3,3.424,3.175,82.7,82.7,81.3,0.146,-0.947,-0.686,-1.24,1.152,1.174,145.8,13.43,1.973,0,11.08,-0.001255354,-0.001481306,2.5E-07
"2018-03-01 01:15:00",37012,"CKVY",12.67,2.558,3.06,3.361,2.496,82.8,82.8,82.2,0.141,-1.074,-0.72,-1.611,1.041,1.114,167.3,57.62,1.973,0,11.08,-0.001684655,-0.002181178,2.5E-07
"2018-03-01 01:20:00",37013,"CKVY",12.67,2.25,2.261,2.558,1.94,84.9,84.9,82.8,0.143,-1.493,-1.121,-1.789,1.106,1.017,238.2,6.877,3.069,0,11.08,-0.001684655,-0.002181178,2.5E-07
"2018-03-01 01:25:00",37014,"CKVY",12.67,1.012,1.6,2.374,0.95,85.1,85.1,84.8,0.135,-1.88,-1.104,-2.496,1.416,1.271,221.7,11,2.85,0,11.08,-0.001684655,-0.002181178,2.5E-07
"2018-03-01 01:30:00",37015,"CKVY",12.67,1.012,0.897,1.074,0.702,86.2,86.2,85,0.137,-2.435,-2.156,-2.74,1.395,1.455,152,68.37,1.315,0,11.08,-0.001623748,-0.00210656,2.5E-07
"2018-03-01 01:35:00",37016,"CKVY",12.66,1.26,1.104,1.384,0.826,86.6,87,86.1,0.139,-1.956,-1.588,-2.28,0.869,1.149,318.2,71.74,1.315,0,11.08,-0.001623748,-0.00210656,2.5E-07
"2018-03-01 01:40:00",37017,"CKVY",12.66,2.127,1.699,2.189,1.26,86.3,86.7,86.2,0.144,-1.391,-0.963,-1.819,0.347,0.527,308.8,45.12,1.534,0,11.08,-0.001623748,-0.00210656,2.5E-07
"2018-03-01 01:45:00",37018,"CKVY",12.66,2.747,2.61,2.87,2.189,83.5,86.3,83.5,0.144,-0.817,-0.523,-1.162,0.716,0.522,304.7,19.07,2.411,0,11.08,-0.001988997,-0.002765253,2.5E-07
"2018-03-01 01:50:00",37019,"CKVY",12.65,2.065,2.566,2.808,2.003,80.6,83.5,80.6,0.135,-1.639,-1.058,-2.536,1.176,0.958,284.6,21.73,2.85,0,11.08,-0.001988997,-0.002765253,2.5E-07
"2018-03-01 01:55:00",37020,"CKVY",12.66,1.631,1.611,2.065,1.384,81.5,81.5,80.1,0.133,-2.976,-2.529,-3.304,1.682,1.383,251.8,15.46,3.726,0,11.08,-0.001988997,-0.002765253,2.5E-07
"2018-03-01 02:00:00",37021,"CKVY",12.65,1.942,1.685,1.942,1.384,82.6,82.7,81.3,0.137,-2.555,-2.126,-3.009,1.755,1.814,215.5,13.48,3.507,0,11.08,-0.001517189,-0.001929524,2.5E-07
"2018-03-01 02:05:00",37022,"CKVY",12.65,1.756,1.903,2.128,1.57,81.5,82.9,81.5,0.134,-2.23,-1.882,-2.773,1.355,1.511,139.6,92,1.973,0,11.08,-0.001517189,-0.001929524,2.5E-07
"2018-03-01 02:10:00",37023,"CKVY",12.65,2.624,2.094,2.624,1.694,82.5,82.5,81.5,0.141,-2.145,-1.501,-2.661,1.095,1.257,12.95,14.31,1.754,0,11.08,-0.001517189,-0.001929524,2.5E-07
"2018-03-01 02:15:00",37024,"CKVY",12.64,3.494,3.057,3.556,2.5,82,82.7,81.9,0.146,-1.116,-0.693,-1.605,0.907,0.919,337.4,20.43,1.754,0,11.08,-0.001645859,-0.002134562,2.5E-07
"2018-03-01 02:20:00",37025,"CKVY",12.64,3.496,3.612,3.806,3.371,80.5,82.1,80.5,0.144,-0.805,-0.625,-1.145,1.307,1.116,296.3,9.74,3.069,0,11.08,-0.001645859,-0.002134562,2.5E-07
"2018-03-01 02:25:00",37026,"CKVY",12.64,2.505,2.834,3.558,2.381,81.8,81.8,80.1,0.139,-1.73,-1.084,-1.968,1.741,1.607,276.4,8.42,3.288,0,11.09,-0.001645859,-0.002134562,2.5E-07
"2018-03-01 02:30:00",37027,"CKVY",12.63,2.01,2.176,2.505,1.886,82.5,82.5,81.8,0.137,-2.003,-1.774,-2.24,1.737,1.764,297.7,16.13,1.754,0,11.09,-0.001507295,-0.001894787,2.5E-07
"2018-03-01 02:35:00",37028,"CKVY",12.64,1.7,1.964,2.134,1.576,81.9,83,81.8,0.134,-2.109,-1.856,-2.701,1.512,1.576,293.9,15.49,2.85,0,11.09,-0.001507295,-0.001894787,2.5E-07
"2018-03-01 02:40:00",37029,"CKVY",12.63,1.762,1.682,1.886,1.453,82.5,82.6,81.4,0.136,-2.553,-2.257,-2.902,1.643,1.499,288,7.482,3.726,0,11.09,-0.001507295,-0.001894787,2.5E-07
"2018-03-01 02:45:00",37030,"CKVY",12.63,2.134,1.979,2.196,1.577,84.8,84.9,82.5,0.142,-1.743,-1.327,-2.507,2.296,1.962,292.9,5.689,3.946,0,11.09,-0.00137664,-0.001699574,2.5E-07
"2018-03-01 02:50:00",37031,"CKVY",12.62,2.94,2.275,2.94,1.948,85.2,85.2,84.7,0.148,-1.216,-0.492,-1.587,3.085,2.741,292.7,4.722,5.042,0,11.09,-0.00137664,-0.001699574,2.5E-07
"2018-03-01 02:55:00",37032,"CKVY",12.62,4.613,3.804,4.613,2.816,83.3,85.3,83.3,0.156,0.154,0.708,-0.632,3.217,3.26,306.5,23.45,5.042,0,11.09,-0.00137664,-0.001699574,2.5E-07
"2018-03-01 03:00:00",37033,"CKVY",12.63,4.675,4.632,4.737,4.551,81.4,83.3,81.3,0.153,0.311,0.655,0.122,2.54,2.879,322.1,42.04,2.411,0,11.09,-0.0009570652,-0.001062061,2.5E-07
"2018-03-01 03:05:00",37034,"CKVY",12.62,4.241,4.607,4.799,4.241,80.9,81.4,80.8,0.149,0.113,0.355,-0.335,1.55,2.086,37.07,77.91,1.315,0,11.1,-0.0009570652,-0.001062061,2.5E-07
"2018-03-01 03:10:00",37035,"CKVY",12.62,3.869,4.034,4.365,3.745,81.5,81.5,80.9,0.148,-0.433,-0.181,-0.72,0.751,1.107,163.6,13.14,1.534,0,11.1,-0.0009570652,-0.001062061,2.5E-07
"2018-03-01 03:15:00",37036,"CKVY",12.62,3.745,3.843,3.931,3.683,82.5,82.5,81.4,0.149,-0.416,-0.26,-0.606,0.372,0.548,180.9,0.137,0,0,11.1,-0.001742995,-0.00225754,2.5E-07
"2018-03-01 03:20:00",37037,"CKVY",12.62,3.745,3.748,3.869,3.621,83.2,83.2,82.5,0.15,-0.268,-0.11,-0.443,0.636,0.417,216.9,19.16,2.85,0,11.1,-0.001742995,-0.00225754,2.5E-07
"2018-03-01 03:25:00",37038,"CKVY",12.6,4.117,3.897,4.117,3.683,83,83.3,82.8,0.152,-0.103,0.107,-0.283,1.22,0.885,227,10.14,3.069,0,11.1,-0.001742995,-0.00225754,2.5E-07
"2018-03-01 03:30:00",37039,"CKVY",12.6,1.824,3.122,4.179,1.824,81.1,83.1,80.8,0.134,-1.216,0.168,-2.645,2.541,1.875,171.2,11.24,5.48,0,11.1,-0.001851987,-0.00245895,2.5E-07
"2018-03-01 03:35:00",37040,"CKVY",12.61,0.461,0.992,1.886,0.399,81.8,81.8,81,0.127,-3.405,-2.584,-3.882,3.21,3.01,156,3.594,4.603,0,11.1,-0.001851987,-0.00245895,2.5E-07
"2018-03-01 03:40:00",37041,"CKVY",12.61,0.213,0.243,0.523,0.028,82.8,82.8,81.8,0.127,-3.895,-3.732,-4.096,3.074,3.183,144.5,9.17,2.63,0,11.1,-0.001851987,-0.00245895,2.5E-07
"2018-03-01 03:45:00",37042,"CKVY",12.61,0.337,0.257,0.461,0.089,83.5,83.5,82.7,0.129,-3.645,-3.376,-3.888,2.227,2.67,144.5,11.3,1.973,0,11.1,-0.0008020039,-0.0008790177,2.5E-07
"2018-03-01 03:50:00",37043,"CKVY",12.6,0.77,0.511,0.894,0.275,84.1,84.1,83.4,0.132,-3.283,-2.796,-3.558,1.311,1.73,182.3,30.93,1.315,0,11.1,-0.0008020039,-0.0008790177,2.5E-07
"2018-03-01 03:55:00",37044,"CKVY",12.6,1.638,1.323,1.7,0.77,84.8,85.4,84.1,0.139,-2.19,-1.678,-2.917,1.041,1.074,233.6,13.5,2.411,0,11.1,-0.0008020039,-0.0008790177,2.5E-07
"2018-03-01 04:00:00",37045,"CKVY",12.6,1.824,1.657,1.824,1.514,84.4,84.9,84.4,0.139,-1.931,-1.779,-2.04,0.824,0.976,231.7,2.071,2.192,0,11.1,-0.001581181,-0.002045772,2.5E-07
"2018-03-01 04:05:00",37046,"CKVY",12.6,1.886,1.847,2.01,1.638,84.3,84.5,84.3,0.14,-1.761,-1.604,-1.97,0.633,0.713,232,0.088,0,0,11.1,-0.001581181,-0.002045772,2.5E-07
"2018-03-01 04:10:00",37047,"CKVY",12.59,2.131,2.022,2.255,1.824,84.5,84.6,84.2,0.142,-1.612,-1.347,-1.804,0.494,0.593,92.9,58.23,1.973,0,11.1,-0.001581181,-0.002045772,2.5E-07
"2018-03-01 04:15:00",37048,"CKVY",12.59,2.381,2.233,2.381,2.07,84.8,84.9,84.4,0.144,-1.353,-1.137,-1.538,0.786,0.605,85.2,3.112,2.192,0,11.1,-0.00206669,-0.002914232,2.5E-07
"2018-03-01 04:20:00",37049,"CKVY",12.59,3.063,2.713,3.125,2.319,85.4,85.4,84.8,0.149,-0.735,-0.268,-1.207,1.212,0.995,70.08,6.171,1.534,0,11.1,-0.00206669,-0.002914232,2.5E-07
"2018-03-01 04:25:00",37050,"CKVY",12.59,3.435,3.283,3.559,3.001,84.5,85.5,84.5,0.15,-0.211,-0.047,-0.399,1.406,1.357,63.92,3.435,1.534,0,11.1,-0.00206669,-0.002914232,2.5E-07
"2018-03-01 04:30:00",37051,"CKVY",12.58,3.931,3.709,3.931,3.435,84.4,84.6,84.3,0.154,0.084,0.275,-0.178,1.352,1.339,67.48,5.1,1.973,0,11.1,-0.001747066,-0.002275781,2.5E-07
"2018-03-01 04:35:00",37052,"CKVY",12.57,4.178,3.998,4.24,3.744,83.2,84.4,83.2,0.153,0.194,0.342,0.029,1.681,1.517,81.2,2.953,2.63,0,11.1,-0.001747066,-0.002275781,2.5E-07
"2018-03-01 04:40:00",37053,"CKVY",12.58,4.488,4.354,4.612,4.115,82.6,83.2,82.5,0.154,0.3,0.485,0.105,1.826,1.728,82.9,5.989,2.192,0,11.11,-0.001747066,-0.002275781,2.5E-07
"2018-03-01 04:45:00",37054,"CKVY",12.58,4.859,4.696,4.983,4.426,83.2,83.3,82.6,0.158,0.687,1,0.303,1.807,1.831,82.8,2.484,1.754,0,11.11,-0.001522271,-0.001884155,2.5E-07
"2018-03-01 04:50:00",37055,"CKVY",12.58,5.353,5.105,5.353,4.859,83.2,83.3,83,0.162,1.101,1.354,0.87,1.457,1.663,85.5,0.42,1.973,0,11.11,-0.001522271,-0.001884155,2.5E-07
"2018-03-01 04:55:00",37056,"CKVY",12.58,5.601,5.532,5.726,5.291,83,83.3,83,0.163,1.532,1.718,1.284,1.027,1.251,114.5,24.63,0.877,0,11.11,-0.001522271,-0.001884155,2.5E-07
"2018-03-01 05:00:00",37057,"CKVY",12.57,5.724,5.737,5.85,5.6,82.3,83.1,82.3,0.163,1.649,1.805,1.382,1.219,1.076,162.2,7.759,3.069,0,11.11,-0.001805673,-0.002325268,2.5E-07
"2018-03-01 05:05:00",37058,"CKVY",12.57,5.91,5.8,5.972,5.6,82.5,82.7,82.1,0.164,1.598,1.835,1.32,1.528,1.349,178.2,3.125,2.85,0,11.12,-0.001805673,-0.002325268,2.5E-07
"2018-03-01 05:10:00",37059,"CKVY",12.57,5.908,5.883,5.972,5.722,82.9,83,82.2,0.165,1.722,1.904,1.474,2.223,1.874,186.9,9.25,3.288,0,11.12,-0.001805673,-0.002325268,2.5E-07
"2018-03-01 05:15:00",37060,"CKVY",12.56,5.721,5.782,6.031,5.473,81.4,83.1,81.4,0.161,1.559,1.982,1.082,2.31,2.326,202.5,6.388,3.069,0,11.12,-0.001506679,-0.001836433,2.5E-07
"2018-03-01 05:20:00",37061,"CKVY",12.56,5.597,5.66,5.845,5.535,82.5,82.5,81.4,0.162,1.379,1.629,1.091,2.363,2.314,181.3,10.58,3.507,0,11.12,-0.001506679,-0.001836433,2.5E-07
"2018-03-01 05:25:00",37062,"CKVY",12.56,5.844,5.7,5.844,5.535,83.4,83.4,82.5,0.166,1.673,1.886,1.387,2.505,2.433,180.5,10.67,4.165,0,11.12,-0.001506679,-0.001836433,2.5E-07
"2018-03-01 05:30:00",37063,"CKVY",12.56,5.968,5.875,6.03,5.72,82.4,83.4,82.3,0.165,1.81,1.99,1.618,2.615,2.546,183.4,14.34,3.726,0,11.12,-0.001226133,-0.00141851,2.5E-07
"2018-03-01 05:35:00",37064,"CKVY",12.56,6.278,6.171,6.34,5.968,82.2,82.7,82.2,0.167,1.969,2.167,1.749,2.711,2.732,172.4,9.9,4.822,0,11.12,-0.001226133,-0.00141851,2.5E-07
"2018-03-01 05:40:00",37065,"CKVY",12.56,6.649,6.433,6.649,6.216,82.3,82.4,82.1,0.17,2.17,2.407,1.911,2.103,2.435,183.9,12.14,2.192,0,11.12,-0.001226133,-0.00141851,2.5E-07
"2018-03-01 05:45:00",37066,"CKVY",12.56,6.711,6.654,6.835,6.526,80.8,82.4,80.8,0.167,2.182,2.441,1.923,1.319,1.75,166.7,10.94,1.754,0,11.12,-0.001296717,-0.001514138,2.5E-07
"2018-03-01 05:50:00",37067,"CKVY",12.54,6.835,6.776,6.897,6.649,81,81,80.4,0.168,2.079,2.235,1.907,0.611,0.88,138.6,11.07,1.315,0,11.12,-0.001296717,-0.001514138,2.5E-07
"2018-03-01 05:55:00",37068,"CKVY",12.56,6.835,6.781,6.897,6.649,80.8,81.3,80.8,0.168,2.213,2.36,2.054,0.652,0.599,119.8,3.115,1.754,0,11.12,-0.001296717,-0.001514138,2.5E-07
"2018-03-01 06:00:00",37069,"CKVY",12.56,6.773,6.787,6.897,6.711,80.5,80.8,80.2,0.167,2.04,2.232,1.912,0.833,0.735,122.3,0.091,1.315,0,11.12,-0.002340168,-0.003254174,2.5E-07
"2018-03-01 06:05:00",37070,"CKVY",12.56,6.711,6.802,6.897,6.649,80.2,81,80.1,0.166,2.113,2.287,1.843,1.029,0.918,118,4.253,1.754,0,11.12,-0.002340168,-0.003254174,2.5E-07
"2018-03-01 06:10:00",37071,"CKVY",12.56,6.835,6.818,6.959,6.649,80.7,80.8,80.1,0.168,2.086,2.293,1.824,0.724,0.927,104.8,7.679,1.315,0,11.12,-0.002340168,-0.003254174,2.5E-07
"2018-03-01 06:15:00",37072,"CKVY",12.54,7.021,6.91,7.021,6.773,81.2,81.2,80.7,0.17,2.312,2.481,2.092,0.462,0.568,100.8,0.091,0,0,11.12,-0.00228443,-0.003145813,2.5E-07
"2018-03-01 06:20:00",37073,"CKVY",12.56,6.957,7.009,7.144,6.835,81.2,81.4,81.2,0.17,2.477,2.619,2.289,0.113,0.336,77.66,19.91,0,0,11.12,-0.00228443,-0.003145813,2.5E-07
"2018-03-01 06:25:00",37074,"CKVY",12.55,7.329,7.188,7.329,7.019,80.9,81.3,80.9,0.172,2.61,2.726,2.451,0,0.02,349.2,4.643,0,0,11.12,-0.00228443,-0.003145813,2.5E-07
"2018-03-01 06:30:00",37075,"CKVY",12.53,7.513,7.376,7.515,7.205,80.4,81,80.4,0.172,2.691,2.817,2.524,0.253,0.086,177.7,4.859,1.534,0,11.12,-0.003033492,-0.004693737,2.5E-07
"2018-03-01 06:35:00",37076,"CKVY",12.53,7.575,7.512,7.637,7.389,81,81,80.4,0.174,2.827,3.009,2.62,0.779,0.503,162.8,17.81,1.973,0,11.12,-0.003033492,-0.004693737,2.5E-07
"2018-03-01 06:40:00",37077,"CKVY",12.55,7.696,7.547,7.696,7.449,81.2,81.5,80.8,0.176,2.971,3.194,2.798,1.441,1.118,138.8,2.681,2.411,0,11.13,-0.003033492,-0.004693737,2.5E-07
"2018-03-01 06:45:00",37078,"CKVY",12.54,7.696,7.65,7.758,7.51,81.3,81.6,81.2,0.176,3.131,3.272,2.974,1.714,1.621,130.7,6.358,1.973,0.0138133,11.13,-0.002110611,-0.002802254,6.165345E-06
"2018-03-01 06:50:00",37079,"CKVY",12.54,7.757,7.739,7.82,7.51,81.4,81.6,81.2,0.177,3.243,3.359,2.984,1.416,1.608,115.9,2.961,1.315,0.119122,11.13,-0.002110611,-0.002802254,6.165345E-06
"2018-03-01 06:55:00",37080,"CKVY",12.55,7.942,7.885,8.07,7.695,80.7,81.5,80.6,0.176,3.246,3.452,3.087,0.754,1.076,113.4,0.127,0,0.4143128,11.13,-0.002110611,-0.002802254,6.165345E-06
"2018-03-01 07:00:00",37081,"CKVY",12.54,8.31,8.12,8.31,7.942,81.4,81.4,80.6,0.181,3.468,3.797,3.232,0.227,0.487,113.4,0.143,0,1.084055,11.13,-0.002114659,-0.00281527,0.002858631
"2018-03-01 07:05:00",37082,"CKVY",12.54,8.44,8.31,8.44,8.19,80.9,81.5,80.6,0.181,3.708,3.876,3.464,0.105,0.102,110.6,3.553,1.315,1.958031,11.13,-0.002114659,-0.00281527,0.002858631
"2018-03-01 07:10:00",37083,"CKVY",12.54,8.38,8.35,8.44,8.19,80.4,81.1,80.4,0.179,3.642,3.817,3.437,0.498,0.302,105.1,4.302,1.534,2.749589,11.13,-0.002114659,-0.00281527,0.002858631
"2018-03-01 07:15:00",37084,"CKVY",12.55,8.5,8.45,8.56,8.31,80.2,81.1,80.1,0.18,3.666,3.948,3.446,0.988,0.746,95.4,6.141,1.754,3.805342,11.13,-0.0005885158,-0.0005053626,0.01086798
"2018-03-01 07:20:00",37085,"CKVY",12.55,8.56,8.53,8.62,8.38,79.63,80.2,79.49,0.179,3.542,3.707,3.348,1.419,1.251,90.6,4.334,2.411,6.305581,11.13,-0.0005885158,-0.0005053626,0.01086798
"2018-03-01 07:25:00",37086,"CKVY",12.56,8.93,8.74,8.93,8.56,79.28,79.7,79.28,0.181,3.71,3.864,3.53,1.067,1.26,81,8.06,1.096,10.13897,11.13,-0.0005885158,-0.0005053626,0.01086798
"2018-03-01 07:30:00",37087,"CKVY",12.56,9.06,8.96,9.12,8.81,79.25,79.28,78.46,0.182,3.731,4.008,3.549,0.774,0.894,124.5,21.11,1.096,14.7375,11.13,-0.0008375152,-0.0005192833,0.02652828
"2018-03-01 07:35:00",37088,"CKVY",12.59,9.18,9.19,9.3,9.06,78.87,79.56,78.84,0.182,4.089,4.264,3.913,0.458,0.577,137.7,19.05,1.315,18.71795,11.13,-0.0008375152,-0.0005192833,0.02652828
"2018-03-01 07:40:00",37089,"CKVY",12.6,9.3,9.25,9.43,9.06,78.8,78.91,78.66,0.183,3.991,4.196,3.796,0.749,0.595,108.2,6.87,1.534,22.47946,11.13,-0.0008375152,-0.0005192833,0.02652828
"2018-03-01 07:45:00",37090,"CKVY",12.64,9.68,9.53,9.8,9.3,77.36,78.87,77.32,0.183,4.046,4.196,3.907,0.582,0.702,111.2,0.245,0.877,28.05003,11.13,0.0004350305,0.0006868223,0.05780579
"2018-03-01 07:50:00",37091,"CKVY",12.67,9.92,9.92,10.11,9.68,76.77,77.7,76.77,0.184,4.258,4.475,4.007,0.414,0.503,37.88,78.31,0.877,35.42072,11.13,0.0004350305,0.0006868223,0.05780579
"2018-03-01 07:55:00",37092,"CKVY",12.7,9.92,10,10.11,9.8,77.36,77.74,76.7,0.185,4.33,4.485,4.134,0.46,0.413,285.7,14.2,1.754,44.14532,11.13,0.0004350305,0.0006868223,0.05780579
"2018-03-01 08:00:00",37093,"CKVY",12.75,9.99,9.98,10.05,9.8,77.98,78.01,77.29,0.187,4.405,4.561,4.137,0.986,0.688,259.7,12.85,2.63,52.96534,11.13,0.001791366,0.002116118,0.09841356
"2018-03-01 08:05:00",37094,"CKVY",12.79,10.23,9.96,10.3,9.8,78.11,78.36,77.87,0.189,4.508,4.87,4.33,1.724,1.347,269.5,20.22,4.603,62.55685,11.14,0.001791366,0.002116118,0.09841356
"2018-03-01 08:10:00",37095,"CKVY",12.86,10.23,10.16,10.3,9.99,78.87,78.87,77.67,0.191,4.695,5.023,4.424,2,1.901,267.7,15.63,3.288,72.09821,11.14,0.001791366,0.002116118,0.09841356
"2018-03-01 08:15:00",37096,"CKVY",12.92,10.73,10.48,10.79,10.17,78.6,79.53,78.6,0.195,5.254,5.516,4.902,1.598,1.828,276.7,15.28,1.096,80.25917,11.14,0.003771753,0.004595523,0.1417483
"2018-03-01 08:20:00",37097,"CKVY",12.97,11.41,11.07,11.41,10.67,76.84,78.6,76.81,0.196,5.529,5.734,5.27,0.811,1.235,328.4,23.11,0.658,87.11546,11.14,0.003771753,0.004595523,0.1417483
"2018-03-01 08:25:00",37098,"CKVY",13.08,11.72,11.6,11.78,11.35,75.71,76.88,75.15,0.196,5.462,5.692,5.133,0.214,0.472,349,9.1,1.096,95.75338,11.14,0.003771753,0.004595523,0.1417483
"2018-03-01 08:30:00",37099,"CKVY",13.17,11.91,11.83,12.03,11.66,74.33,75.84,74.23,0.194,5.397,5.633,5.152,0.149,0.168,349.5,0.284,0.877,107.3049,11.14,0.005475035,0.006100533,0.185901
"2018-03-01 08:35:00",37100,"CKVY",13.26,12.65,12.24,12.71,11.91,74.22,74.53,73.91,0.2,5.604,6.059,5.302,0.233,0.206,334,1.725,1.096,118.8971,11.14,0.005475035,0.006100533,0.185901
"2018-03-01 08:40:00",37101,"CKVY",13.35,13.02,13.15,13.45,12.65,72.6,74.6,72.5,0.199,6.307,6.64,5.853,0.223,0.227,348.9,19.25,0.877,129.1574,11.15,0.005475035,0.006100533,0.185901
"2018-03-01 08:45:00",37102,"CKVY",13.44,13.33,13.11,13.33,12.96,73.57,73.57,72.47,0.205,6.047,6.463,5.795,0.538,0.362,37.79,13.68,1.973,137.8927,11.15,0.007596578,0.008233123,0.2298785
"2018-03-01 08:50:00",37103,"CKVY",13.54,13.89,13.58,14.01,13.27,72.81,73.64,72.4,0.207,6.538,6.895,6.279,0.916,0.734,53.79,12.96,2.192,147.298,11.15,0.007596578,0.008233123,0.2298785
"2018-03-01 08:55:00",37104,"CKVY",13.68,14.26,14.03,14.26,13.83,72.06,72.99,72.06,0.209,6.851,7.034,6.644,1.355,1.178,79.2,10.74,2.192,158.8536,11.15,0.007596578,0.008233123,0.2298785
"2018-03-01 09:00:00",37105,"CKVY",14.07,14.63,14.69,15.13,14.26,70.95,72.06,70.16,0.209,6.962,7.235,6.644,1.232,1.276,78.65,73.49,3.069,172.203,11.15,0.01038536,0.01161504,0.2729257
"2018-03-01 09:05:00",37106,"CKVY",14.24,14.06,14.27,14.69,13.94,71.53,71.53,69.78,0.205,6.443,7.006,5.977,1.748,1.428,306,7.454,4.165,189.6553,11.15,0.01038536,0.01161504,0.2729257
"2018-03-01 09:10:00",37107,"CKVY",14.16,14.25,14.02,14.31,13.82,71.73,72.14,70.63,0.208,6.463,6.969,6.061,2.069,1.931,322,9.01,3.946,205.4341,11.16,0.01038536,0.01161504,0.2729257
"2018-03-01 09:15:00",37108,"CKVY",14.12,14.43,14.38,14.49,14.12,70.31,71.76,69.97,0.205,6.536,6.804,6.247,2.388,2.263,328.9,10.78,2.411,216.1595,11.16,0.01288379,0.01468202,0.3149767
"2018-03-01 09:20:00",37109,"CKVY",14.08,15.48,14.98,15.6,14.43,68.18,70.42,68.15,0.208,6.812,7.138,6.531,1.681,2.1,325,19.78,1.754,220.8792,11.16,0.01288379,0.01468202,0.3149767
"2018-03-01 09:25:00",37110,"CKVY",14.04,14.74,15.01,15.54,14.68,71.86,71.86,68.08,0.213,7.037,7.416,6.682,1.636,1.604,274.9,7.323,3.069,225.5431,11.16,0.01288379,0.01468202,0.3149767
"2018-03-01 09:30:00",37111,"CKVY",14.01,14.86,14.78,14.98,14.61,73.93,73.96,71.9,0.22,7.755,8.17,7.318,1.907,1.772,278.9,12.9,3.507,241.1846,11.16,0.01535671,0.01730612,0.3550307
"2018-03-01 09:35:00",37112,"CKVY",13.97,15.73,15.39,15.79,14.8,69.25,73.96,69.04,0.214,7.532,8.18,7.13,2.398,2.127,326.1,10.49,3.507,271.2176,11.16,0.01535671,0.01730612,0.3550307
"2018-03-01 09:40:00",37113,"CKVY",13.96,16.4,15.95,16.4,15.72,66.11,69.21,66.11,0.21,7.13,7.54,6.784,2.247,2.373,318.3,12.9,3.069,308.4919,11.16,0.01535671,0.01730612,0.3550307
"2018-03-01 09:45:00",37114,"CKVY",13.95,16.59,16.79,17.27,16.34,66.93,66.93,65.14,0.215,7.379,7.883,6.963,1.872,2.015,303.2,15.64,2.85,346.6555,11.17,0.02171766,0.02437811,0.3932979
"2018-03-01 09:50:00",37115,"CKVY",13.95,16.58,16.6,16.77,16.4,68.58,68.58,66.97,0.22,7.721,8.05,7.502,1.815,1.848,304.6,9.87,2.85,363.9226,11.17,0.02171766,0.02437811,0.3932979
"2018-03-01 09:55:00",37116,"CKVY",13.94,16.96,16.88,17.2,16.46,66.31,69.1,66.17,0.216,7.953,8.39,7.558,1.793,1.747,346.5,10.34,3.069,357.7031,11.17,0.02171766,0.02437811,0.3932979
"2018-03-01 10:00:00",37117,"CKVY",13.93,17.57,17.14,17.7,16.64,65.2,67.34,65.2,0.218,7.862,8.35,7.427,1.72,1.845,24.3,7.357,2.411,342.3822,11.18,0.02189313,0.02444818,0.4291885
"2018-03-01 10:05:00",37118,"CKVY",13.93,20.35,18.6,20.35,17.45,62.35,65.2,62.35,0.235,8.34,9.54,7.678,1.049,1.393,5.579,3.818,1.096,340.2286,11.18,0.02189313,0.02444818,0.4291885
"2018-03-01 10:10:00",37119,"CKVY",13.93,20.78,21.23,22.02,20.35,60.04,62.31,57.33,0.23,9.21,9.62,8.79,0.677,0.843,120.4,31.96,1.534,363.8257,11.18,0.02189313,0.02444818,0.4291885
"2018-03-01 10:15:00",37120,"CKVY",13.92,21.9,21.48,22.15,20.6,58.46,60.8,58.12,0.235,9.52,9.81,8.95,0.596,0.592,151.7,10.99,1.754,395.6887,11.18,0.02969121,0.03247147,0.4622866
"2018-03-01 10:20:00",37121,"CKVY",13.92,22.64,22.28,22.89,21.28,56.81,59.18,56.26,0.236,9.68,10.3,8.99,0.805,0.702,156.6,10.24,1.534,440.5998,11.18,0.02969121,0.03247147,0.4622866
"2018-03-01 10:25:00",37122,"CKVY",13.93,20.16,22.07,22.89,20.16,62.2,62.2,56.02,0.232,9.46,9.8,9.17,0.797,0.768,221.2,19.7,2.63,446.6283,11.19,0.02969121,0.03247147,0.4622866
"2018-03-01 10:30:00",37123,"CKVY",13.92,17.99,18.5,20.16,17.8,68.21,68.77,62.27,0.232,9.2,9.58,8.82,1.213,1.028,269.5,12.42,2.85,435.9726,11.19,0.03153212,0.03435992,0.4930511
"2018-03-01 10:35:00",37124,"CKVY",13.91,18.6,18.15,18.73,17.8,65.83,68.18,65.83,0.23,9.21,9.54,8.9,1.403,1.311,263.5,20.49,2.411,403.9051,11.19,0.03153212,0.03435992,0.4930511
"2018-03-01 10:40:00",37125,"CKVY",13.91,19.28,18.7,19.34,18.35,65.38,66.62,65.38,0.235,9.25,9.65,8.94,1.574,1.58,228,14.82,1.973,395.3365,11.19,0.03153212,0.03435992,0.4930511
"2018-03-01 10:45:00",37126,"CKVY",13.91,19.64,19.67,20.21,19.27,64.83,65.42,63.84,0.237,9.69,10.02,9.39,1.104,1.313,252.3,29.72,1.754,414.5793,11.19,0.02935388,0.0322473,0.5212269
"2018-03-01 10:50:00",37127,"CKVY",13.9,19.89,19.37,19.89,18.96,64.96,65.99,64.62,0.24,9.65,10.01,9.34,0.979,1.08,277.4,11.83,1.973,421.4056,11.19,0.02935388,0.0322473,0.5212269
"2018-03-01 10:55:00",37128,"CKVY",13.9,22.11,20.75,22.18,19.83,59.36,64.96,59.36,0.241,10.04,10.62,9.66,0.653,0.806,263.7,22.46,0.877,423.2671,11.19,0.02935388,0.0322473,0.5212269
"2018-03-01 11:00:00",37129,"CKVY",13.91,21,21.78,22.18,21,60.29,60.29,57.57,0.234,9.51,10.36,8.82,0.633,0.632,290.1,15.41,2.192,414.3906,11.19,0.03152287,0.03431387,0.5462112
"2018-03-01 11:05:00",37130,"CKVY",13.9,20.13,20.37,21.12,20.13,62.14,62.24,60.25,0.232,9.19,9.57,8.79,0.725,0.613,263,8.99,1.754,419.5887,11.19,0.03152287,0.03431387,0.5462112
"2018-03-01 11:10:00",37131,"CKVY",13.9,20.25,20.04,20.32,19.76,64.92,65.85,62.21,0.244,9.85,10.6,9.28,1.295,1.003,268.8,8.68,2.411,431.7166,11.19,0.03152287,0.03431387,0.5462112
"2018-03-01 11:15:00",37132,"CKVY",13.89,20.99,20.61,20.99,20.19,65.12,65.16,63.58,0.252,10.53,11.12,9.82,1.692,1.492,283.9,11.48,2.85,442.1783,11.19,0.03349371,0.03652515,0.5682025
"2018-03-01 11:20:00",37133,"CKVY",13.88,22.04,21.41,22.04,20.87,62.51,65.47,62.2,0.253,11.25,11.55,10.93,2.234,2.002,345,33.52,3.946,458.894,11.19,0.03349371,0.03652515,0.5682025
"2018-03-01 11:25:00",37134,"CKVY",13.88,23.83,23.22,24.08,22.1,57.7,63.13,57.18,0.252,11.64,12.4,10.89,2.049,2.14,11.3,26.4,2.85,494.9174,11.19,0.03349371,0.03652515,0.5682025
"2018-03-01 11:30:00",37135,"CKVY",13.89,22.72,23.25,23.83,22.59,60.92,61.1,57.8,0.254,11.14,11.55,10.69,2.64,2.292,313.7,9.93,5.699,505.1162,11.19,0.03864271,0.04296145,0.5861886
"2018-03-01 11:35:00",37136,"CKVY",13.88,23.27,22.99,23.34,22.65,59.14,61.78,59.14,0.252,11.35,11.81,10.97,2.925,2.784,317.8,11.7,5.48,511.0421,11.19,0.03864271,0.04296145,0.5861886
"2018-03-01 11:40:00",37137,"CKVY",13.88,23.89,23.63,23.95,23.15,64.08,64.39,59.14,0.28,12.68,13.67,11.01,3.763,3.332,303.4,9.62,4.822,526.4824,11.19,0.03864271,0.04296145,0.5861886
"2018-03-01 11:45:00",37138,"CKVY",13.88,24.57,24.43,24.75,23.89,58.89,64.05,58.89,0.265,13,13.56,12.24,3.713,3.847,306.6,12.52,5.261,586.9804,11.19,0.04660953,0.05228243,0.6010804
"2018-03-01 11:50:00",37139,"CKVY",13.88,25.06,25.17,25.43,24.57,59.16,59.3,57.75,0.272,12.7,13.17,12.19,3.58,3.604,357.8,19.66,4.603,643.4252,11.19,0.04660953,0.05228243,0.6010804
"2018-03-01 11:55:00",37140,"CKVY",13.89,25.92,25.45,25.92,25.06,57.71,59.5,57.51,0.275,12.93,13.42,12.41,3.037,3.339,344.6,14.08,3.288,599.5715,11.19,0.04660953,0.05228243,0.6010804
"2018-03-01 12:00:00",37141,"CKVY",13.88,25.54,25.83,26.1,25.48,59.77,59.84,57.3,0.28,13.38,13.81,12.9,2.893,2.907,323.2,12.66,3.946,510.4956,11.19,0.0389569,0.04450147,0.6127738
"2018-03-01 12:05:00",37142,"CKVY",13.88,25.79,25.52,25.79,25.36,60.6,61.01,59.64,0.287,13.66,14.05,13.29,2.858,2.9,327.1,5.308,3.946,441.8405,11.19,0.0389569,0.04450147,0.6127738
"2018-03-01 12:10:00",37143,"CKVY",13.88,25.79,26.01,26.28,25.61,61.55,61.93,60.18,0.292,14.36,14.94,13.82,3.118,2.932,312.9,7.834,3.946,441.462,11.19,0.0389569,0.04450147,0.6127738
"2018-03-01 12:15:00",37144,"CKVY",13.88,24.42,25.51,25.91,24.3,65.81,66.5,61.62,0.294,15.18,15.99,14.43,3.208,3.148,289.6,10.73,4.603,454.9494,11.19,0.03803194,0.0430875,0.6205128
"2018-03-01 12:20:00",37145,"CKVY",13.87,24.48,24.28,24.54,24.05,66.53,67.18,65.4,0.298,14.61,15.01,14.24,3.383,3.318,290.5,8.69,4.603,452.1776,11.19,0.03803194,0.0430875,0.6205128
"2018-03-01 12:25:00",37146,"CKVY",13.88,25.16,24.89,25.16,24.42,66.08,67.73,65.43,0.305,15.26,15.88,14.81,3.433,3.437,278.9,8.11,3.946,462.6871,11.18,0.03803194,0.0430875,0.6205128
"2018-03-01 12:30:00",37147,"CKVY",13.87,25.53,25.22,25.6,24.98,65.53,66.05,63.82,0.307,15.14,15.75,14.48,3.48,3.516,280.6,6.145,4.384,494.848,11.18,0.04045899,0.04557332,0.6252575
"2018-03-01 12:35:00",37148,"CKVY",13.87,26.65,26.18,26.65,25.53,62.37,65.53,62.37,0.306,15.59,16.21,14.9,3.266,3.335,294.6,5.888,3.726,537.5825,11.18,0.04045899,0.04557332,0.6252575
"2018-03-01 12:40:00",37149,"CKVY",13.87,29.49,27.66,29.49,26.52,59.9,63.75,59.76,0.33,16.23,17.28,15.35,2.831,3.086,285.1,31.07,3.946,606.0342,11.18,0.04045899,0.04557332,0.6252575
"2018-03-01 12:45:00",37150,"CKVY",13.87,32.64,31.6,32.7,29.43,55.09,59.9,55.06,0.345,17.95,18.64,17.1,1.928,2.384,242.4,50.96,2.411,705.509,11.18,0.06489959,0.07190915,0.6257882
"2018-03-01 12:50:00",37151,"CKVY",13.88,31.59,32.66,33.32,31.59,57.22,57.56,54.1,0.344,18.44,18.9,18.14,1.518,1.683,250.6,20.92,2.85,831.4814,11.19,0.06489959,0.07190915,0.6257882
"2018-03-01 12:55:00",37152,"CKVY",13.88,31.47,30.73,31.59,30.05,55.92,60.28,55.92,0.334,17.71,18.4,17.09,1.642,1.614,279.8,12.97,3.726,907.6571,11.19,0.06489959,0.07190915,0.6257882
"2018-03-01 13:00:00",37153,"CKVY",13.88,33.44,33.46,34.68,31.47,52.96,56.26,51,0.343,18.31,18.99,17.33,1.496,1.514,21.18,80.2,1.754,888.187,11.2,0.08010534,0.08738822,0.6228025
"2018-03-01 13:05:00",37154,"CKVY",13.87,31.83,32.99,33.68,31.83,57.69,57.9,53.02,0.35,18.77,19.42,18.04,1.28,1.391,215.9,21.09,2.63,739.1178,11.2,0.08010534,0.08738822,0.6228025
"2018-03-01 13:10:00",37155,"CKVY",13.86,30.16,31.16,31.89,30.1,61.95,62.02,57.04,0.351,18.44,18.93,18.07,1.348,1.172,262.5,19.34,3.946,592.2333,11.2,0.08010534,0.08738822,0.6228025
"2018-03-01 13:15:00",37156,"CKVY",13.84,29.85,29.79,30.1,29.54,61.71,62.81,61.23,0.345,18.37,18.65,17.98,2.293,1.87,278.7,6.244,4.165,502.6714,11.2,0.04790195,0.05279113,0.6171389
"2018-03-01 13:20:00",37157,"CKVY",13.84,30.58,30.13,30.71,29.79,59.71,62.91,59.61,0.344,18.4,19.01,17.93,2.77,2.627,272.8,4.461,3.946,506.3461,11.19,0.04790195,0.05279113,0.6171389
"2018-03-01 13:25:00",37158,"CKVY",13.83,32.25,31.52,32.25,30.64,55.49,59.64,55.28,0.342,18.39,19.03,17.83,2.315,2.63,269,7.18,1.754,525.3065,11.19,0.04790195,0.05279113,0.6171389
"2018-03-01 13:30:00",37159,"CKVY",13.82,34.72,33.11,34.78,32.25,50.4,55.52,50.37,0.343,18.1,18.59,17.63,1.449,1.912,214.4,23.03,1.754,549.1231,11.19,0.05257015,0.05877583,0.6084182
"2018-03-01 13:35:00",37160,"CKVY",13.83,37.44,36.44,37.5,34.78,44.67,50.44,44.43,0.339,18.56,19.62,17.68,0.575,0.954,177.1,9.38,0,555.1776,11.19,0.05257015,0.05877583,0.6084182
"2018-03-01 13:40:00",37161,"CKVY",13.82,36.88,37.07,37.5,36.76,48.72,48.72,44.74,0.362,18.7,19.4,17.86,0.321,0.43,174,13.77,0.658,505.4634,11.19,0.05257015,0.05877583,0.6084182
"2018-03-01 13:45:00",37162,"CKVY",13.82,34.4,35.44,36.94,34.28,51.5,52.32,48.72,0.346,18.82,19.69,18.1,0.364,0.293,113,10.98,1.973,437.323,11.19,0.04489527,0.04885307,0.5958254
"2018-03-01 13:50:00",37163,"CKVY",13.82,34.15,34.82,35.26,33.96,52.18,54.24,49.81,0.347,18.88,19.8,18.17,0.55,0.41,116.7,15.71,1.534,399.5175,11.19,0.04489527,0.04885307,0.5958254
"2018-03-01 13:55:00",37164,"CKVY",13.82,32.29,33.27,34.08,32.23,54.82,55.02,51.7,0.339,18.04,18.66,17.36,1.037,0.767,139.2,11.52,2.411,400.9771,11.19,0.04489527,0.04885307,0.5958254
"2018-03-01 14:00:00",37165,"CKVY",13.81,31.54,31.77,32.29,31.42,55.54,58.76,54.78,0.333,18.06,19.02,17.32,1.549,1.304,126.4,3.962,2.63,391.942,11.18,0.03925458,0.04304581,0.5803951
"2018-03-01 14:05:00",37166,"CKVY",13.81,32.35,32.23,32.9,31.54,57.11,60.07,55.26,0.354,18.9,20.45,17.37,1.775,1.681,128.3,1.879,2.411,369.0919,11.18,0.03925458,0.04304581,0.5803951
"2018-03-01 14:10:00",37167,"CKVY",13.81,31.54,31.93,32.35,31.54,58.9,58.9,54.78,0.353,18.32,19.07,17.38,2.426,2.052,100.8,9.16,5.042,363.6663,11.18,0.03925458,0.04304581,0.5803951
"2018-03-01 14:15:00",37168,"CKVY",13.81,31.91,31.7,32.22,31.42,60,61.41,55.67,0.365,18.83,19.8,17.89,3.292,2.818,101.3,17.45,7.453,370.1246,11.17,0.03731784,0.04236177,0.5611926
"2018-03-01 14:20:00",37169,"CKVY",13.8,32.53,32.17,32.53,31.91,58.76,60.07,57.32,0.367,19.37,19.85,18.77,4.63,4.056,118.7,9.3,7.453,373.057,11.17,0.03731784,0.04236177,0.5611926
"2018-03-01 14:25:00",37170,"CKVY",13.81,33.15,32.88,33.15,32.41,59.21,59.38,55.84,0.379,19.57,20.5,18.88,4.922,4.871,118.5,9.2,5.918,368.6087,11.17,0.03731784,0.04236177,0.5611926
"2018-03-01 14:30:00",37171,"CKVY",13.81,33.4,33.13,33.46,32.96,61.99,62.74,57.8,0.4,20.9,21.94,19.73,4.459,4.773,134.1,15.19,5.261,352.1776,11.16,0.03505972,0.04213221,0.5382205
"2018-03-01 14:35:00",37172,"CKVY",13.81,33.64,33.21,33.71,32.84,60.79,62.91,59.04,0.397,21.14,21.99,20.16,3.631,4.031,154.5,21.78,4.165,330.7751,11.16,0.03505972,0.04213221,0.5382205
"2018-03-01 14:40:00",37173,"CKVY",13.81,33.33,33.37,33.71,33.03,60.99,62.12,58.49,0.393,21.08,22.07,20.53,3.144,3.416,219.1,9.94,6.576,305.2126,11.16,0.03505972,0.04213221,0.5382205
"2018-03-01 14:45:00",37174,"CKVY",13.81,32.84,33.25,33.46,32.84,62.88,63.98,58.83,0.397,21.11,22.18,20.49,2.916,2.926,220.2,8.88,4.822,285.7944,11.16,0.03010153,0.03580229,0.5122893
"2018-03-01 14:50:00",37175,"CKVY",13.82,34.01,33.48,34.14,32.84,56.53,62.91,56.08,0.374,20.24,21.69,19.81,3.089,3.034,187.7,17.82,6.138,273.6945,11.16,0.03010153,0.03580229,0.5122893
"2018-03-01 14:55:00",37176,"CKVY",13.82,33.64,34.12,34.38,33.52,58.59,60.1,56.53,0.382,21.02,21.98,20.19,3.003,2.965,189.2,22.87,4.165,263.7604,11.16,0.03010153,0.03580229,0.5122893
"2018-03-01 15:00:00",37177,"CKVY",13.81,33.52,33.45,33.71,33.21,59.82,61.68,58.62,0.388,21.32,21.71,20.64,3.256,3.245,200.7,15.77,6.357,257.0626,11.16,0.02831844,0.03374141,0.4843545
"2018-03-01 15:05:00",37178,"CKVY",13.82,33.15,33.3,33.71,32.96,64.42,66.21,59.79,0.412,22.48,23.26,21.04,4.051,3.583,154.5,6.038,7.453,260.5386,11.15,0.02831844,0.03374141,0.4843545
"2018-03-01 15:10:00",37179,"CKVY",13.82,33.77,33.63,34.01,33.09,65.11,66.59,61.82,0.427,22.71,23.95,22.02,4.297,4.232,163.2,10.02,5.042,283.0784,11.15,0.02831844,0.03374141,0.4843545
"2018-03-01 15:15:00",37180,"CKVY",13.83,33.4,33.3,33.89,32.96,67.2,67.62,64.42,0.434,23.17,23.7,22.46,4.249,4.217,144.8,7.069,5.042,313.2659,11.15,0.03297246,0.0388923,0.4523517
"2018-03-01 15:20:00",37181,"CKVY",13.82,33.4,33.58,33.83,33.33,65.56,67.65,64.25,0.424,23.36,24.06,22.86,3.659,3.963,146.5,4.848,4.822,373.6707,11.15,0.03297246,0.0388923,0.4523517
"2018-03-01 15:25:00",37182,"CKVY",13.82,34.26,34.12,34.57,33.4,64.73,69.64,64.22,0.433,23.88,25.05,23.08,3.732,3.665,168.7,12.18,6.576,415.0385,11.15,0.03297246,0.0388923,0.4523517
"2018-03-01 15:30:00",37183,"CKVY",13.82,33.21,33.82,34.38,33.15,68.13,68.13,64.6,0.437,23.92,24.29,23.46,3.269,3.459,133.8,18.84,3.288,428.2272,11.15,0.03748211,0.04332606,0.418434
"2018-03-01 15:35:00",37184,"CKVY",13.82,33.27,32.92,33.27,32.65,71.01,72.28,68.17,0.457,24.36,25.18,23.74,3.108,3.132,127.2,20.08,5.042,382.8402,11.15,0.03748211,0.04332606,0.418434
"2018-03-01 15:40:00",37185,"CKVY",13.82,31.98,32.69,33.52,31.91,75.92,76.06,69.68,0.463,24.82,25.52,24.29,3.467,3.275,136.2,14.94,6.357,352.4696,11.15,0.03748211,0.04332606,0.418434
"2018-03-01 15:45:00",37186,"CKVY",13.81,31.54,31.65,32.04,31.42,79.87,80.2,75.99,0.479,25.74,26.14,25.25,4.416,4.015,137.6,5.374,6.795,327.2407,11.15,0.02838222,0.03264819,0.3820289
"2018-03-01 15:50:00",37187,"CKVY",13.82,31.54,31.46,31.6,31.3,79.25,80.6,77.6,0.475,25.66,26.25,25.23,4.666,4.608,115.8,8.78,5.699,307.6357,11.15,0.02838222,0.03264819,0.3820289
"2018-03-01 15:55:00",37188,"CKVY",13.82,31.54,31.55,31.67,31.42,77.64,79.97,77.5,0.466,25.72,26.19,25.33,4.27,4.478,100.2,8.79,4.384,282.0716,11.15,0.02838222,0.03264819,0.3820289
"2018-03-01 16:00:00",37189,"CKVY",13.82,31.3,31.41,31.67,31.17,78.5,79.22,77.57,0.466,25.55,25.74,25.29,3.927,4.078,96.1,9.44,5.042,270.9962,11.14,0.02214509,0.02588829,0.3438772
"2018-03-01 16:05:00",37190,"CKVY",13.82,31.3,31.3,31.42,31.11,75.96,78.81,75.82,0.451,25.12,25.48,24.56,3.81,3.82,96.9,8.4,5.261,246.0573,11.14,0.02214509,0.02588829,0.3438772
"2018-03-01 16:10:00",37191,"CKVY",13.82,31.3,31.38,31.54,31.17,78.87,78.87,75.99,0.468,25.37,25.63,24.64,4.08,3.927,84.3,4.407,5.48,218.701,11.14,0.02214509,0.02588829,0.3438772
"2018-03-01 16:15:00",37192,"CKVY",13.82,31.36,31.31,31.42,31.05,79.7,80.2,78.63,0.474,25.62,25.96,25.35,4.589,4.299,86.8,8.19,6.795,192.3663,11.14,0.01727884,0.020608,0.3043495
"2018-03-01 16:20:00",37193,"CKVY",13.82,31.91,31.53,31.98,31.17,75.48,80.7,75.48,0.459,25.78,26.18,25.05,5.298,5.005,84.2,10.8,8.55,202.6686,11.14,0.01727884,0.020608,0.3043495
"2018-03-01 16:25:00",37194,"CKVY",13.83,32.04,32.09,32.28,31.91,73.25,75.37,72.32,0.448,24.7,25.06,24.05,5.368,5.409,77.14,13.39,7.014,217.4109,11.13,0.01727884,0.020608,0.3043495
"2018-03-01 16:30:00",37195,"CKVY",13.83,31.61,31.94,32.22,31.54,78.64,78.91,73.32,0.473,25.26,25.88,24.5,4.821,5.03,75.08,14.23,6.357,213.7562,11.13,0.0174525,0.02156885,0.2631696
"2018-03-01 16:35:00",37196,"CKVY",13.85,31.55,31.42,31.67,31.11,75.1,79.94,75,0.45,25.12,25.94,24.48,4.397,4.649,83.4,4.916,6.576,184.2198,11.13,0.0174525,0.02156885,0.2631696
"2018-03-01 16:40:00",37197,"CKVY",13.85,31.42,31.57,31.73,31.36,78.02,78.43,75.1,0.465,25.23,25.66,24.57,4.277,4.245,86.7,10.12,7.234,146.8291,11.13,0.0174525,0.02156885,0.2631696
"2018-03-01 16:45:00",37198,"CKVY",13.85,31.67,31.62,31.91,31.23,75.03,78.12,74.21,0.452,24.88,25.52,24.19,4.684,4.632,72.57,9.08,7.891,134.4543,11.13,0.012536,0.01599194,0.2208191
"2018-03-01 16:50:00",37199,"CKVY",13.86,31.67,31.83,32.04,31.6,75.1,75.55,71.01,0.453,24.31,24.87,23.51,4.741,4.58,73.43,8.2,7.014,130.9604,11.13,0.012536,0.01599194,0.2208191
"2018-03-01 16:55:00",37200,"CKVY",13.86,31.67,31.71,31.85,31.54,73.59,75.37,72.49,0.443,24.3,24.79,23.84,5.287,5.054,58.8,9.21,8.77,124.6863,11.13,0.012536,0.01599194,0.2208191
"2018-03-01 17:00:00",37201,"CKVY",13.88,32.04,31.85,32.1,31.54,70.88,73.52,70.67,0.434,23.84,24.22,23.48,5.308,5.341,48.21,9.37,8.33,113.4667,11.13,0.01119271,0.01527301,0.1779698
"2018-03-01 17:05:00",37202,"CKVY",13.88,32.17,32.09,32.23,31.92,70.85,72.6,70.02,0.436,23.84,24.3,23.39,4.779,5.089,54.75,8.58,4.603,108.4948,11.13,0.01119271,0.01527301,0.1779698
"2018-03-01 17:10:00",37203,"CKVY",13.59,32.11,32.21,32.36,32.04,71.64,71.74,70.2,0.439,23.87,24.17,23.44,3.473,4.124,79.31,12.46,3.288,102.2761,11.13,0.01119271,0.01527301,0.1779698
"2018-03-01 17:15:00",37204,"CKVY",13.24,32.17,32.21,32.42,32.05,73.22,73.22,71.33,0.45,24.26,24.62,23.83,2.164,2.703,86.4,21.92,3.507,88.5622,11.13,0.008389101,0.01194114,0.1348376
"2018-03-01 17:20:00",37205,"CKVY",13.21,31.93,31.96,32.17,31.74,69.52,74.18,69.48,0.423,23.99,24.77,23.09,2.053,2.067,120.7,30.49,5.261,68.84985,11.12,0.008389101,0.01194114,0.1348376
"2018-03-01 17:25:00",37206,"CKVY",13.26,32.31,32.1,32.31,31.87,71.41,71.41,69.48,0.442,23.51,24.1,23.06,1.577,1.844,147.9,36.15,4.165,55.63668,11.12,0.008389101,0.01194114,0.1348376
"2018-03-01 17:30:00",37207,"CKVY",13.98,32.06,32.19,32.37,32,74.09,74.09,71.28,0.454,24.34,24.76,23.96,1.442,1.481,177.9,71.72,2.192,56.88835,11.12,0.003758513,0.005514333,0.0927356
"2018-03-01 17:35:00",37208,"CKVY",13.98,31.69,31.89,32.12,31.57,74.92,74.92,73.2,0.452,24.51,24.82,24.12,1.08,1.283,147.1,12.97,2.63,69.21883,11.12,0.003758513,0.005514333,0.0927356
"2018-03-01 17:40:00",37209,"CKVY",13.98,31.69,31.7,31.81,31.57,74.27,74.88,73.48,0.448,24.38,24.71,24.09,1.358,1.178,125,8.24,2.85,81.12231,11.12,0.003758513,0.005514333,0.0927356
"2018-03-01 17:45:00",37210,"CKVY",13.94,31.2,31.46,31.75,31.2,79.24,79.24,74.3,0.469,24.9,25.6,24.4,2.834,2.051,140.9,10.9,8.11,92.35098,11.12,0.0009549938,0.002149213,0.05359774
"2018-03-01 17:50:00",37211,"CKVY",13.17,30.64,30.91,31.26,30.64,85.1,85.1,79.21,0.492,25.86,26.74,25.32,4.14,3.599,165,8.6,7.891,88.47208,11.12,0.0009549938,0.002149213,0.05359774
"2018-03-01 17:55:00",37212,"CKVY",13.08,29.96,30.2,30.7,29.9,87.6,87.9,85.1,0.493,26.78,26.96,26.61,5.389,4.782,165.9,6.103,6.357,69.97782,11.12,0.0009549938,0.002149213,0.05359774
"2018-03-01 18:00:00",37213,"CKVY",13.05,29.84,29.9,30.02,29.71,87.3,87.7,87,0.489,26.61,26.76,26.44,5.324,5.459,167,6.124,6.138,43.52216,11.12,-0.003391065,-0.001893233,0.02446082
"2018-03-01 18:05:00",37214,"CKVY",13.01,29.47,29.63,29.9,29.4,88,88.2,87.3,0.485,26.48,26.68,26.26,4.803,4.978,169.8,4.958,5.261,26.74368,11.12,-0.003391065,-0.001893233,0.02446082
"2018-03-01 18:10:00",37215,"CKVY",13,28.97,29.22,29.53,28.91,89.5,89.5,87.9,0.484,26.33,26.45,26.19,4.303,4.55,164.6,5.97,4.384,22.0066,11.12,-0.003391065,-0.001893233,0.02446082
"2018-03-01 18:15:00",37216,"CKVY",12.98,28.3,28.66,29.03,28.24,91.4,91.5,89.5,0.48,26.2,26.4,25.98,3.674,4.007,145.1,7.209,4.165,17.2851,11.12,0.0002824998,0.0004568023,0.01003459
"2018-03-01 18:20:00",37217,"CKVY",12.97,27.81,28.12,28.48,27.74,93.2,93.2,91.5,0.48,26.18,26.58,25.87,3.093,3.38,111.1,19.35,2.85,10.80884,11.11,0.0002824998,0.0004568023,0.01003459
"2018-03-01 18:25:00",37218,"CKVY",12.96,28.24,28.12,28.3,27.81,93.5,94.4,93.2,0.49,26.6,26.84,26.1,2.55,2.833,87,3.003,2.85,6.161179,11.11,0.0002824998,0.0004568023,0.01003459
"2018-03-01 18:30:00",37219,"CKVY",12.96,27.81,27.99,28.24,27.75,93.8,93.9,92.9,0.483,26.29,26.62,26.05,2.504,2.453,87.8,6.466,3.726,3.446218,11.11,-0.0008241044,-0.0009490122,0.002437497
"2018-03-01 18:35:00",37220,"CKVY",12.95,27.93,27.93,28.12,27.75,93,94.1,92.9,0.481,26.31,26.51,26.05,2.994,2.724,80.5,3.779,4.822,1.625067,11.11,-0.0008241044,-0.0009490122,0.002437497
"2018-03-01 18:40:00",37221,"CKVY",12.94,28.12,28.09,28.3,27.87,91.6,93,91.6,0.478,26.17,26.37,25.93,3.553,3.329,70.36,9.22,5.042,0.6241236,11.11,-0.0008241044,-0.0009490122,0.002437497
"2018-03-01 18:45:00",37222,"CKVY",12.94,28.37,28.27,28.43,28.12,90.8,91.6,90.7,0.478,26,26.18,25.83,3.598,3.606,43.44,9.58,3.726,0.2280266,11.11,-0.0007525576,-0.0008358256,2.5E-07
"2018-03-01 18:50:00",37223,"CKVY",12.93,28.68,28.58,28.74,28.24,90,90.9,89.7,0.48,26.08,26.3,25.85,3.059,3.381,15.41,12.64,3.507,0.05108431,11.11,-0.0007525576,-0.0008358256,2.5E-07
"2018-03-01 18:55:00",37224,"CKVY",12.93,29.05,28.84,29.12,28.68,89.6,90.1,89.6,0.486,26.23,26.49,26.04,2.417,2.709,332.7,9.21,2.63,0.00058047,11.1,-0.0007525576,-0.0008358256,2.5E-07
"2018-03-01 19:00:00",37225,"CKVY",12.91,27.51,28,29.06,27.45,93.3,93.3,88.2,0.474,25.65,26.41,25.18,2.698,2.474,289.5,9.41,5.918,0,11.1,-0.0007256437,-0.000801916,2.5E-07
"2018-03-01 19:05:00",37226,"CKVY",12.92,27.7,27.66,27.82,27.51,94.4,94.5,93.3,0.484,26.2,26.45,25.83,2.883,2.844,297.7,16.53,4.822,0,11.1,-0.0007256437,-0.000801916,2.5E-07
"2018-03-01 19:10:00",37227,"CKVY",12.91,27.88,27.81,28.01,27.57,94.1,95,93.9,0.486,26.41,26.71,26.17,2.723,2.842,268.8,29.53,3.069,0,11.1,-0.0007256437,-0.000801916,2.5E-07
"2018-03-01 19:15:00",37228,"CKVY",12.9,27.2,27.61,28.01,27.14,93.6,94.2,92.9,0.47,25.97,26.55,25.54,1.575,2.203,207.7,52.32,2.63,0,11.1,-0.001040025,-0.001241355,2.5E-07
"2018-03-01 19:20:00",37229,"CKVY",12.9,27.51,27.36,27.64,27.14,94.7,95.1,93.6,0.481,26.06,26.36,25.55,1.773,1.542,320.4,11.63,4.603,0,11.1,-0.001040025,-0.001241355,2.5E-07
"2018-03-01 19:25:00",37230,"CKVY",12.88,27.88,27.84,28.01,27.51,92.9,94.7,92.9,0.48,26.26,26.43,26.03,2.322,2.034,340.7,5.231,4.384,0,11.1,-0.001040025,-0.001241355,2.5E-07
"2018-03-01 19:30:00",37231,"CKVY",12.89,27.76,27.9,28.01,27.76,90.9,93,90.9,0.467,25.98,26.22,25.45,2.566,2.407,76.87,62.3,2.85,0,11.1,-0.001233802,-0.001545359,2.5E-07
"2018-03-01 19:35:00",37232,"CKVY",12.89,28.25,28.04,28.38,27.51,90.2,91.9,90.1,0.473,25.74,26.08,25.27,2.899,2.794,120.9,4.141,6.138,0,11.1,-0.001233802,-0.001545359,2.5E-07
"2018-03-01 19:40:00",37233,"CKVY",12.89,27.95,28,28.26,27.7,91.4,91.5,89.9,0.473,25.56,25.78,25.25,2.533,2.728,177,42.06,3.507,0,11.1,-0.001233802,-0.001545359,2.5E-07
"2018-03-01 19:45:00",37234,"CKVY",12.89,27.89,27.93,28.01,27.82,89.5,91.4,89.5,0.462,25.47,25.77,25.15,3.001,2.741,135.6,18.17,4.384,0,11.1,-0.0007750261,-0.0008725472,2.5E-07
"2018-03-01 19:50:00",37235,"CKVY",12.87,27.4,27.56,27.95,27.15,90.7,90.8,89.5,0.459,25.01,25.28,24.64,2.889,2.909,124.1,4.525,4.822,0,11.1,-0.0007750261,-0.0008725472,2.5E-07
"2018-03-01 19:55:00",37236,"CKVY",12.87,27.34,27.35,27.52,27.21,90.8,90.9,90.6,0.459,25.01,25.22,24.89,3.725,3.255,134.2,2.437,5.042,0,11.1,-0.0007750261,-0.0008725472,2.5E-07
"2018-03-01 20:00:00",37237,"CKVY",12.87,27.21,27.24,27.4,27.03,91.2,91.9,90.8,0.458,25.07,25.33,24.78,4.099,3.993,127.4,3.97,4.165,0,11.1,-0.0005711998,-0.0005941033,2.5E-07
"2018-03-01 20:05:00",37238,"CKVY",12.86,27.15,27.21,27.34,27.03,91.7,91.9,91.2,0.46,25.08,25.24,24.86,3.708,3.959,127,7.05,4.165,0,11.1,-0.0005711998,-0.0005941033,2.5E-07
"2018-03-01 20:10:00",37239,"CKVY",12.87,27.28,27.32,27.65,27.03,90.7,92.3,90.1,0.457,25.19,25.61,24.76,3.322,3.5,141.8,11.54,3.946,0,11.1,-0.0005711998,-0.0005941033,2.5E-07
"2018-03-01 20:15:00",37240,"CKVY",12.85,26.29,26.78,27.4,26.29,93,93,90.7,0.45,24.68,25.07,24.42,3.085,3.219,167.2,7.255,4.165,0,11.1,-0.0005858672,-0.0006140715,2.5E-07
"2018-03-01 20:20:00",37241,"CKVY",12.86,25.92,25.92,26.35,25.61,96.1,96.2,93,0.458,24.51,25.09,24.01,3.449,3.204,162.4,10.72,5.48,0,11.1,-0.0005858672,-0.0006140715,2.5E-07
"2018-03-01 20:25:00",37242,"CKVY",12.86,24.93,25.13,25.98,24.74,97.2,97.2,94.9,0.444,24.19,25.01,23.75,3.699,3.604,132.4,7.257,5.042,0,11.1,-0.0005858672,-0.0006140715,2.5E-07
"2018-03-01 20:30:00",37243,"CKVY",12.85,25.43,25.24,25.55,24.81,98.5,98.6,97.3,0.46,24.83,25.21,24.15,3.113,3.474,162.7,24.43,3.069,0,11.1,-0.000932751,-0.001078879,2.5E-07
"2018-03-01 20:35:00",37244,"CKVY",12.85,26.48,25.86,26.48,25.31,98.6,98.9,98.5,0.481,25.56,26.17,24.94,1.936,2.551,166,46.91,1.534,0,11.1,-0.000932751,-0.001078879,2.5E-07
"2018-03-01 20:40:00",37245,"CKVY",12.85,27.04,26.85,27.23,26.36,93.4,98.6,93.4,0.466,25.84,26.25,25.26,1.271,1.565,108,12.06,2.85,0,11.1,-0.000932751,-0.001078879,2.5E-07
"2018-03-01 20:45:00",37246,"CKVY",12.85,26.92,26.98,27.04,26.85,93.2,93.4,93,0.462,25.28,25.38,25.16,1.139,1.123,109.9,10.99,1.534,0,11.1,-0.001401818,-0.001810539,2.5E-07
"2018-03-01 20:50:00",37247,"CKVY",12.85,26.98,27.03,27.16,26.79,92.1,93.2,92.1,0.458,25.21,25.42,24.92,1.601,1.347,131.8,11.43,2.63,0,11.1,-0.001401818,-0.001810539,2.5E-07
"2018-03-01 20:55:00",37248,"CKVY",12.85,26.85,26.84,27.04,26.67,92.9,93,92,0.46,24.95,25.15,24.74,2.041,1.749,159.5,6.794,5.261,0,11.1,-0.001401818,-0.001810539,2.5E-07
"2018-03-01 21:00:00",37249,"CKVY",12.84,27.47,27.13,27.47,26.79,92.6,93.6,92.6,0.47,25.44,25.72,25,2.889,2.485,177,6.322,4.384,0,11.1,-0.001223286,-0.001541212,2.5E-07
"2018-03-01 21:05:00",37250,"CKVY",12.84,27.41,27.35,27.47,27.16,91.4,92.6,91.4,0.463,25.26,25.55,25.02,3.282,3.124,183,8.46,4.165,0,11.1,-0.001223286,-0.001541212,2.5E-07
"2018-03-01 21:10:00",37251,"CKVY",12.84,26.8,27.06,27.41,26.67,90.9,91.4,90.7,0.449,24.75,25.25,24.36,2.792,3.077,180.2,8.45,2.85,0,11.1,-0.001223286,-0.001541212,2.5E-07
"2018-03-01 21:15:00",37252,"CKVY",12.84,25.62,26.29,26.74,25.62,91.8,91.9,90.9,0.432,24.13,24.48,23.52,2.508,2.591,146.4,15.91,3.946,0,11.1,-0.000747603,-0.0008361513,2.5E-07
"2018-03-01 21:20:00",37253,"CKVY",12.83,25.19,25.49,25.75,25.19,93.9,93.9,91.9,0.434,23.76,23.99,23.49,2.627,2.55,122.4,7.665,4.384,0,11.1,-0.000747603,-0.0008361513,2.5E-07
"2018-03-01 21:25:00",37254,"CKVY",12.83,25.38,25.34,25.44,25.19,92.8,94,92.7,0.432,23.7,23.9,23.46,3.315,2.992,133.6,12.39,4.822,0,11.1,-0.000747603,-0.0008361513,2.5E-07
"2018-03-01 21:30:00",37255,"CKVY",12.83,25.31,25.36,25.5,25.19,93.4,93.4,92.7,0.434,23.63,23.84,23.46,3.848,3.672,168.6,7.839,5.48,0,11.1,-0.0008005369,-0.0009101017,2.5E-07
"2018-03-01 21:35:00",37256,"CKVY",12.82,25.38,25.32,25.5,25.13,94.3,94.5,93.3,0.439,23.85,24.13,23.57,3.667,3.747,185.8,4.634,4.165,0,11.1,-0.0008005369,-0.0009101017,2.5E-07
"2018-03-01 21:40:00",37257,"CKVY",12.83,25.25,25.29,25.44,25.07,94.8,94.9,94.3,0.439,23.93,24.09,23.71,3.444,3.549,178.2,4.158,4.165,0,11.1,-0.0008005369,-0.0009101017,2.5E-07
"2018-03-01 21:45:00",37258,"CKVY",12.82,25.31,25.36,25.56,25.19,94.1,95.3,94.1,0.437,24.09,24.36,23.74,3.382,3.356,183.8,3.283,5.042,0,11.1,-0.0007752463,-0.0008690889,2.5E-07
"2018-03-01 21:50:00",37259,"CKVY",12.82,24.33,24.84,25.31,24.26,94.4,94.4,93.7,0.421,23.35,23.87,22.88,3.641,3.556,173.9,2.345,4.384,0,11.1,-0.0007752463,-0.0008690889,2.5E-07
"2018-03-01 21:55:00",37260,"CKVY",12.82,23.71,23.94,24.39,23.65,95.9,95.9,94.4,0.417,22.73,23.01,22.53,3.299,3.556,165.3,8.68,3.288,0,11.1,-0.0007752463,-0.0008690889,2.5E-07
"2018-03-01 22:00:00",37261,"CKVY",12.82,22.84,23.17,23.71,22.78,96.4,96.4,95.6,0.404,22.19,22.72,21.89,2.319,2.821,75.43,26.89,1.534,0,11.1,-0.000832482,-0.0009521919,2.5E-07
"2018-03-01 22:05:00",37262,"CKVY",12.8,23.09,22.81,23.09,22.53,98.4,98.4,96.3,0.416,22.15,22.69,21.78,1.59,1.921,54.73,5.221,1.754,0,11.1,-0.000832482,-0.0009521919,2.5E-07
"2018-03-01 22:10:00",37263,"CKVY",12.81,23.21,23.1,23.27,22.84,99.3,99.3,98.4,0.422,22.83,23.09,22.54,1.439,1.465,59.13,8.39,2.63,0,11.09,-0.000832482,-0.0009521919,2.5E-07
"2018-03-01 22:15:00",37264,"CKVY",12.8,23.58,23.29,23.58,23.09,99.9,99.9,99.2,0.432,23.18,23.56,22.92,1.602,1.523,60.08,2.4,1.973,0,11.09,-0.001421212,-0.001859369,2.5E-07
"2018-03-01 22:20:00",37265,"CKVY",12.8,23.59,23.55,23.77,23.4,99.9,100.1,99.8,0.431,23.53,23.73,23.38,1.672,1.647,60.24,2.666,2.192,0,11.09,-0.001421212,-0.001859369,2.5E-07
"2018-03-01 22:25:00",37266,"CKVY",12.8,22.84,23.29,23.71,22.78,98.2,99.9,98,0.411,23.06,23.69,22.32,1.209,1.462,61.16,0.308,1.315,0,11.09,-0.001421212,-0.001859369,2.5E-07
"2018-03-01 22:30:00",37267,"CKVY",12.79,23.59,23.17,23.65,22.78,100.1,100.2,98.2,0.433,22.99,23.69,22.35,0.691,0.947,61.39,0.04,0,0,11.09,-0.0015491,-0.002082202,2.5E-07
"2018-03-01 22:35:00",37268,"CKVY",12.8,22.85,23.49,23.96,22.66,99.4,100.2,99.2,0.416,23.47,23.99,22.48,0.225,0.42,46.86,23.46,1.315,0,11.09,-0.0015491,-0.002082202,2.5E-07
"2018-03-01 22:40:00",37269,"CKVY",12.77,22.04,22.36,23.09,21.86,99.1,100,98.8,0.401,22.18,23.09,21.57,0.396,0.266,343.7,11.17,1.315,0,11.09,-0.0015491,-0.002082202,2.5E-07
"2018-03-01 22:45:00",37270,"CKVY",12.8,21.79,22.18,22.6,21.67,99.9,100.2,99.1,0.4,22.15,22.63,21.66,0.871,0.612,52.25,30.94,2.192,0,11.09,-0.001856975,-0.002767654,2.5E-07
"2018-03-01 22:50:00",37271,"CKVY",12.79,22.6,21.86,22.6,21.05,100.1,100.2,98.9,0.415,21.8,22.63,20.79,1.493,1.206,89.4,5.446,3.069,0,11.09,-0.001856975,-0.002767654,2.5E-07
"2018-03-01 22:55:00",37272,"CKVY",12.79,21.61,22.14,22.6,21.49,99.5,100.2,99.1,0.395,22.1,22.63,21.29,1.584,1.567,142.4,51.17,1.973,0,11.09,-0.001856975,-0.002767654,2.5E-07
"2018-03-01 23:00:00",37273,"CKVY",12.79,21.12,21.12,21.98,20.56,100.1,100.2,98.7,0.39,20.97,21.94,20.33,1.902,1.829,217.4,9.04,4.384,0,11.09,-0.00143886,-0.001900659,2.5E-07
"2018-03-01 23:05:00",37274,"CKVY",12.78,21.92,21.51,21.99,21.12,100.1,100.2,100,0.403,21.54,22.02,21.13,1.789,1.863,185.6,22.82,3.069,0,11.09,-0.00143886,-0.001900659,2.5E-07
"2018-03-01 23:10:00",37275,"CKVY",12.78,21.37,21.48,22.05,20.81,100.1,100.2,100,0.394,21.5,22.08,20.83,2.301,1.98,160.3,6.251,3.726,0,11.09,-0.00143886,-0.001900659,2.5E-07
"2018-03-01 23:15:00",37276,"CKVY",12.78,19.51,20.58,21.37,19.45,100.2,100.2,100.1,0.364,20.61,21.41,19.46,2.441,2.319,154.9,4.594,3.507,0,11.09,-0.001310999,-0.001667758,2.5E-07
"2018-03-01 23:20:00",37277,"CKVY",12.77,18.4,18.84,19.45,18.34,100.1,100.2,100,0.347,18.86,19.48,18.37,2.341,2.44,172.2,21.71,2.63,0,11.09,-0.001310999,-0.001667758,2.5E-07
"2018-03-01 23:25:00",37278,"CKVY",12.77,19.52,19.07,19.76,18.34,100.1,100.2,100.1,0.364,19.09,19.79,18.35,1.593,2.03,294.3,11.56,0.877,0,11.09,-0.001310999,-0.001667758,2.5E-07
"2018-03-01 23:30:00",37279,"CKVY",12.77,20.75,19.96,20.88,19.39,100.1,100.2,100.1,0.384,19.99,20.91,19.41,0.958,1.187,74.27,74.17,2.411,0,11.09,-0.001272956,-0.001632233,2.5E-07
"2018-03-01 23:35:00",37280,"CKVY",12.77,21.37,20.9,21.43,20.57,100.1,100.2,100.1,0.394,20.92,21.45,20.59,0.921,0.904,128.4,10.79,2.192,0,11.09,-0.001272956,-0.001632233,2.5E-07
"2018-03-01 23:40:00",37281,"CKVY",12.76,19.33,20.19,21.5,19.14,100.2,100.2,100.1,0.361,20.21,21.53,19.16,1.632,1.228,124.1,4.369,3.288,0,11.09,-0.001272956,-0.001632233,2.5E-07
"2018-03-01 23:45:00",37282,"CKVY",12.77,17.91,18.28,19.27,17.72,100.1,100.2,100.1,0.34,18.31,19.3,17.73,1.958,1.865,152.8,20.29,2.411,0,11.09,-0.001428777,-0.001916626,2.5E-07
"2018-03-01 23:50:00",37283,"CKVY",12.77,18.46,18.32,18.59,17.91,100.1,100.2,100.1,0.348,18.34,18.61,17.92,1.89,1.979,184.3,13.12,2.63,0,11.09,-0.001428777,-0.001916626,2.5E-07
"2018-03-01 23:55:00",37284,"CKVY",12.76,19.14,18.56,19.21,18.22,100.1,100.2,100.1,0.358,18.58,19.23,18.24,1.55,1.607,169.1,41.64,3.946,0,11.09,-0.001428777,-0.001916626,2.5E-07
"2018-03-02 00:00:00",37285,"CKVY",12.76,17.35,18.13,19.21,17.1,99.6,100.2,99.4,0.33,18.11,19.24,16.96,2.14,1.875,159.3,7.46,4.603,0,11.09,-0.001247778,-0.001604645,2.5E-07
"2018-03-02 00:05:00",37286,"CKVY",12.73,16.67,17.38,17.91,16.55,99.1,100.2,99.1,0.319,17.36,17.94,16.34,2.559,2.291,137.7,23.72,5.042,0,11.09,-0.001247778,-0.001604645,2.5E-07
"2018-03-02 00:10:00",37287,"CKVY",12.75,17.6,16.84,17.6,16.42,100.1,100.2,99,0.335,16.73,17.63,16.18,2.534,2.655,88.1,12.33,4.384,0,11.09,-0.001247778,-0.001604645,2.5E-07
"2018-03-02 00:15:00",37288,"CKVY",12.75,18.77,18.4,18.9,17.47,100.1,100.2,100.1,0.353,18.42,18.93,17.5,2.131,2.33,80.7,5.5,3.288,0,11.08,-0.001089699,-0.001344739,2.5E-07
"2018-03-02 00:20:00",37289,"CKVY",12.75,19.21,19.02,19.27,18.77,100.1,100.2,100.1,0.359,19.04,19.29,18.79,1.83,1.986,87.1,8.55,2.192,0,11.09,-0.001089699,-0.001344739,2.5E-07
"2018-03-02 00:25:00",37290,"CKVY",12.75,20.01,19.53,20.2,19.14,100.1,100.2,100.1,0.372,19.55,20.21,19.16,1.609,1.722,43.99,15.31,1.534,0,11.09,-0.001089699,-0.001344739,2.5E-07
"2018-03-02 00:30:00",37291,"CKVY",12.75,20.45,20.41,20.63,20.07,100.1,100.2,100.1,0.379,20.43,20.66,20.09,1.499,1.493,27.68,8.78,2.85,0,11.09,-0.001321243,-0.001714095,2.5E-07
"2018-03-02 00:35:00",37292,"CKVY",12.75,19.09,19.37,20.45,18.9,98.8,100.2,98.4,0.353,19.14,20.46,18.57,1.245,1.351,73.86,25.47,2.411,0,11.09,-0.001321243,-0.001714095,2.5E-07
"2018-03-02 00:40:00",37293,"CKVY",12.74,21.07,19.96,21.19,18.97,100.2,100.2,98.7,0.389,19.9,21.23,18.72,1.633,1.475,64.51,10.44,2.63,0,11.09,-0.001321243,-0.001714095,2.5E-07
"2018-03-02 00:45:00",37294,"CKVY",12.74,20.33,20.87,21.38,20.21,98.9,100.2,98.7,0.372,20.81,21.42,19.9,1.76,1.751,73.01,8.54,3.069,0,11.09,-0.001369333,-0.001804346,2.5E-07
"2018-03-02 00:50:00",37295,"CKVY",12.74,19.65,20.07,20.45,19.65,98.5,99.6,98.4,0.36,19.8,20.34,19.29,2.219,2.01,126.1,47.32,3.069,0,11.09,-0.001369333,-0.001804346,2.5E-07
"2018-03-02 00:55:00",37296,"CKVY",12.74,17.05,18.78,19.71,17.05,96.2,99,95.7,0.315,18.21,19.39,16.1,2.365,2.23,247.5,6.892,4.165,0,11.09,-0.001369333,-0.001804346,2.5E-07
"2018-03-02 01:00:00",37297,"CKVY",12.74,17.05,17.19,17.55,16.93,99.7,99.7,96.1,0.326,16.87,17.42,16.01,2.153,2.271,273.8,19.8,3.069,0,11.09,-0.001113991,-0.001389897,2.5E-07
"2018-03-02 01:05:00",37298,"CKVY",12.73,18.29,17.93,18.41,16.93,100.2,100.2,99.6,0.346,17.95,18.45,16.83,1.809,1.974,288.8,11.84,1.754,0,11.09,-0.001113991,-0.001389897,2.5E-07
"2018-03-02 01:10:00",37299,"CKVY",12.73,18.66,18.48,18.66,18.29,100.1,100.2,100.1,0.351,18.5,18.69,18.31,1.079,1.484,267.2,45.61,1.096,0,11.09,-0.001113991,-0.001389897,2.5E-07
"2018-03-02 01:15:00",37300,"CKVY",12.73,18.97,18.76,18.97,18.66,100.1,100.2,100.1,0.356,18.78,18.99,18.68,0.765,0.901,156.6,17.48,1.534,0,11.09,-0.001337924,-0.001771424,2.5E-07
"2018-03-02 01:20:00",37301,"CKVY",12.72,19.15,19.02,19.15,18.84,100.1,100.2,100.1,0.358,19.04,19.19,18.86,1.02,0.841,116.1,8.91,2.63,0,11.09,-0.001337924,-0.001771424,2.5E-07
"2018-03-02 01:25:00",37302,"CKVY",12.72,15.32,16.86,19.15,15.19,97.5,100.2,97.3,0.296,16.67,19.18,14.57,1.559,1.348,131.3,15.51,3.288,0,11.09,-0.001337924,-0.001771424,2.5E-07
"2018-03-02 01:30:00",37303,"CKVY",12.71,16.43,15.3,16.49,14.76,100.1,100.2,97.5,0.319,14.92,16.52,14.24,1.735,1.634,163.2,6.527,2.192,0,11.09,-0.001306894,-0.001751698,2.5E-07
"2018-03-02 01:35:00",37304,"CKVY",12.71,16.68,16.56,16.8,16.31,100.1,100.2,100,0.322,16.58,16.84,16.33,1.614,1.67,166.7,4.47,2.63,0,11.09,-0.001306894,-0.001751698,2.5E-07
"2018-03-02 01:40:00",37305,"CKVY",12.71,16.56,16.94,17.24,16.5,100.2,100.2,100.1,0.321,16.96,17.27,16.52,1.754,1.601,159.9,6.746,3.288,0,11.09,-0.001306894,-0.001751698,2.5E-07
"2018-03-02 01:45:00",37306,"CKVY",12.72,18.54,17.45,18.67,16.56,100.1,100.2,100.1,0.349,17.47,18.69,16.58,2.409,2.064,147.6,7.734,4.165,0,11.09,-0.001206864,-0.001553712,2.5E-07
"2018-03-02 01:50:00",37307,"CKVY",12.71,17.62,17.43,18.98,16.32,97.1,100.2,93.2,0.325,16.48,19.01,14.7,2.835,2.659,134.3,18.04,3.726,0,11.09,-0.001206864,-0.001553712,2.5E-07
"2018-03-02 01:55:00",37308,"CKVY",12.7,20.9,19.7,20.9,17.55,96.6,99,96.6,0.372,19.23,20.08,16.85,3.075,3.007,86.5,14.81,4.384,0,11.09,-0.001206864,-0.001553712,2.5E-07
"2018-03-02 02:00:00",37309,"CKVY",12.7,23.25,22.08,23.25,20.84,91.8,96.6,91.8,0.391,20.75,21.31,20,3.343,3.221,81.7,5.712,5.918,0,11.09,-0.0008675298,-0.00101817,2.5E-07
"2018-03-02 02:05:00",37310,"CKVY",12.7,23.19,23.14,23.62,22.63,84.2,91.7,84.2,0.358,20.27,21.2,19.14,3.958,3.62,88.7,5.517,6.357,0,11.09,-0.0008675298,-0.00101817,2.5E-07
"2018-03-02 02:10:00",37311,"CKVY",12.7,22.88,23.21,23.56,22.88,82.9,85.2,82.7,0.348,19.04,19.57,18.43,4.248,4.162,91.4,7.138,5.699,0,11.1,-0.0008675298,-0.00101817,2.5E-07
"2018-03-02 02:15:00",37312,"CKVY",12.69,19.6,20.96,22.94,19.41,87.3,87.3,77.39,0.319,16.35,18.53,14.75,3.453,3.896,185.8,66.99,4.384,0,11.1,3.442768E-05,0.0001738513,2.5E-07
"2018-03-02 02:20:00",37313,"CKVY",12.69,18.67,19.41,19.91,18.55,88.2,89.4,87.4,0.309,16.54,17.29,15.62,2.303,2.846,175.6,22.66,3.507,0,11.1,3.442768E-05,0.0001738513,2.5E-07
"2018-03-02 02:25:00",37314,"CKVY",12.68,17.93,17.85,18.67,17.49,94.5,94.5,87.9,0.321,15.6,16.61,14.8,2.221,2.201,182.2,12.24,4.603,0,11.1,3.442768E-05,0.0001738513,2.5E-07
"2018-03-02 02:30:00",37315,"CKVY",12.68,17.49,17.71,17.99,17.43,95.9,96.2,94.5,0.32,16.65,16.94,16.36,2.719,2.46,189.4,6.315,4.603,0,11.1,-0.0007001126,-0.0008074637,2.5E-07
"2018-03-02 02:35:00",37316,"CKVY",12.68,17.49,17.61,18.11,17.31,96.6,97.7,95.7,0.322,16.8,17.57,16.27,3.296,3.127,192.3,8.64,3.946,0,11.1,-0.0007001126,-0.0008074637,2.5E-07
"2018-03-02 02:40:00",37317,"CKVY",12.69,15.33,16.48,17.56,15.33,94,96.6,94,0.285,15.25,16.74,13.9,2.777,3.007,171.2,14.66,2.85,0,11.1,-0.0007001126,-0.0008074637,2.5E-07
"2018-03-02 02:45:00",37318,"CKVY",12.68,13.23,14.58,15.7,13.23,96.4,97.5,93.1,0.267,13.63,14.79,12.39,2.751,2.743,145.5,12.22,4.822,0,11.09,-0.0007568568,-0.0008802667,2.5E-07
"2018-03-02 02:50:00",37319,"CKVY",12.68,11.56,13.61,15.95,11.56,96.9,100.2,95.9,0.249,13.22,15.98,10.85,3.034,2.902,126.9,19.83,6.357,0,11.09,-0.0007568568,-0.0008802667,2.5E-07
"2018-03-02 02:55:00",37320,"CKVY",12.67,14.53,13.41,15.15,11.37,100.1,100.2,96.6,0.293,13.16,15.17,10.57,3.796,3.497,120.7,7.39,6.576,0,11.09,-0.0007568568,-0.0008802667,2.5E-07
"2018-03-02 03:00:00",37321,"CKVY",12.67,14.66,14.05,14.66,13.48,100.1,100.2,100.1,0.295,14.08,14.68,13.5,3.705,3.77,121.7,6.146,3.946,0,11.08,-0.0007898159,-0.0009199793,2.5E-07
"2018-03-02 03:05:00",37322,"CKVY",12.67,14.66,14.77,15.09,14.41,100.1,100.2,100,0.295,14.79,15.11,14.44,3.08,3.324,128.6,15.57,2.63,0,11.08,-0.0007898159,-0.0009199793,2.5E-07
"2018-03-02 03:10:00",37323,"CKVY",12.67,14.72,15.14,15.83,14.53,98.4,100.2,98.4,0.291,15.12,15.86,14.35,2.4,2.752,95.1,23.32,4.384,0,11.08,-0.0007898159,-0.0009199793,2.5E-07
"2018-03-02 03:15:00",37324,"CKVY",12.66,15.21,14.65,15.21,14.28,97.8,98.3,96.7,0.295,14,14.7,13.53,1.653,1.961,53.15,44.44,1.754,0,11.08,-0.0009218874,-0.001112292,2.5E-07
"2018-03-02 03:20:00",37325,"CKVY",12.66,16.57,15.47,16.57,14.72,98.8,98.8,97,0.317,14.95,16.29,14.04,1.426,1.512,33.06,12.48,1.973,0,11.08,-0.0009218874,-0.001112292,2.5E-07
"2018-03-02 03:25:00",37326,"CKVY",12.65,16.08,16.94,17.81,15.89,93.6,99.4,93.2,0.294,16.21,17.54,14.27,1.113,1.259,37.85,21.13,2.85,0,11.08,-0.0009218874,-0.001112292,2.5E-07
"2018-03-02 03:30:00",37327,"CKVY",12.66,17.13,16.42,17.13,15.96,95.7,95.8,93.6,0.314,15.23,16.12,14.43,1.603,1.369,41.94,5.92,3.507,0,11.09,-0.001167627,-0.001535816,2.5E-07
"2018-03-02 03:35:00",37328,"CKVY",12.65,17.57,17.58,17.94,16.95,93.9,96.7,93.6,0.314,16.4,17.15,15.8,1.863,1.809,34.17,5.471,3.507,0,11.09,-0.001167627,-0.001535816,2.5E-07
"2018-03-02 03:40:00",37329,"CKVY",12.65,15.03,16.44,17.57,14.97,91.5,93.9,90.9,0.274,14.66,16.12,12.94,1.857,1.823,2.839,36.56,3.069,0,11.09,-0.001167627,-0.001535816,2.5E-07
"2018-03-02 03:45:00",37330,"CKVY",12.64,13.54,14.14,14.97,13.23,94.7,95.9,90.8,0.266,12.63,13.87,11.66,1.66,1.79,256.2,10.45,3.288,0,11.09,-0.0009381248,-0.001171657,2.5E-07
"2018-03-02 03:50:00",37331,"CKVY",12.65,10.82,12.65,14.04,10.76,93.8,96.1,93.1,0.233,11.37,13.12,9.21,1.98,1.671,273.1,9.96,5.48,0,11.09,-0.0009381248,-0.001171657,2.5E-07
"2018-03-02 03:55:00",37332,"CKVY",12.65,12.24,11.92,12.86,10.76,98.6,98.6,93.9,0.261,11.25,12.33,9.46,2.749,2.341,295.8,27.03,5.261,0,11.09,-0.0009381248,-0.001171657,2.5E-07
"2018-03-02 04:00:00",37333,"CKVY",12.64,12.49,12.5,12.98,12.06,100.1,100.1,98.6,0.268,12.4,12.85,11.89,3.137,2.958,294.4,33.7,4.165,0,11.09,-0.0008260756,-0.001003051,2.5E-07
"2018-03-02 04:05:00",37334,"CKVY",12.64,15.52,14.56,15.77,12.55,100.1,100.2,100,0.306,14.58,15.8,12.58,2.903,3.073,293.8,66.34,5.48,0,11.08,-0.0008260756,-0.001003051,2.5E-07
"2018-03-02 04:10:00",37335,"CKVY",12.63,13.48,14.5,16.27,12.86,95.7,100.2,95.7,0.268,14.08,16.28,12.01,3.118,2.939,285.6,13.05,6.138,0,11.09,-0.0008260756,-0.001003051,2.5E-07
"2018-03-02 04:15:00",37336,"CKVY",12.63,14.41,13.78,14.47,12.86,96.4,96.9,94.3,0.281,12.78,13.75,11.54,3.458,3.259,314.9,12.6,4.384,0,11.09,-0.0007941359,-0.0009313535,2.5E-07
"2018-03-02 04:20:00",37337,"CKVY",12.61,14.6,14.68,15.16,14.17,96,96.7,95.2,0.282,13.76,14.38,13.06,3.56,3.617,333.9,3.191,4.165,0,11.09,-0.0007941359,-0.0009313535,2.5E-07
"2018-03-02 04:25:00",37338,"CKVY",12.63,15.71,15.17,15.71,14.48,96.5,96.8,95.7,0.298,14.29,14.89,13.5,2.606,3.152,328.4,14.72,2.85,0,11.09,-0.0007941359,-0.0009313535,2.5E-07
"2018-03-02 04:30:00",37339,"CKVY",12.63,13.92,14.91,16.09,13.86,92.3,96.7,92.3,0.263,13.5,15.31,12.06,1.474,2.09,290.1,85.9,1.973,0,11.09,-0.0007094263,-0.000821022,2.5E-07
"2018-03-02 04:35:00",37340,"CKVY",12.63,11.82,12.66,13.92,11.63,92.5,92.5,91.1,0.241,10.67,12.11,9.57,0.891,1.125,153.3,26.85,2.85,0,11.09,-0.0007094263,-0.000821022,2.5E-07
"2018-03-02 04:40:00",37341,"CKVY",12.62,12.25,11.82,12.99,10.52,97,97,91.5,0.257,10.6,12.29,8.56,0.925,0.911,118.4,37.59,3.069,0,11.09,-0.0007094263,-0.000821022,2.5E-07
"2018-03-02 04:45:00",37342,"CKVY",12.62,11.14,11.58,12.5,10.08,95.3,97.5,93.1,0.24,10.61,11.91,8.48,1.609,1.24,104.6,19.22,3.288,0,11.09,-0.001044598,-0.001399015,2.5E-07
"2018-03-02 04:50:00",37343,"CKVY",12.62,9.84,10.26,11.26,9.77,95.3,95.5,95.1,0.227,9.17,10.17,8.65,1.96,1.803,137.9,17.63,2.63,0,11.09,-0.001044598,-0.001399015,2.5E-07
"2018-03-02 04:55:00",37344,"CKVY",12.61,10.39,10.18,10.39,9.71,96.9,96.9,95.3,0.236,9.34,9.67,8.63,1.796,1.882,153.4,17.68,1.973,0,11.08,-0.001044598,-0.001399015,2.5E-07
"2018-03-02 05:00:00",37345,"CKVY",12.6,11.26,10.96,11.45,10.27,98.2,98.4,96.9,0.249,10.45,11.07,9.55,1.313,1.584,190.1,2.468,2.192,0,11.08,-0.0008667022,-0.001091852,2.5E-07
"2018-03-02 05:05:00",37346,"CKVY",12.6,10.64,11.05,11.32,10.52,97.1,98.2,97,0.24,10.49,10.9,9.84,0.975,1.115,134.7,22.38,1.754,0,11.08,-0.0008667022,-0.001091852,2.5E-07
"2018-03-02 05:10:00",37347,"CKVY",12.61,10.39,10.33,10.64,10.08,96.3,97.1,96.2,0.235,9.53,9.97,9.23,0.625,0.793,137.1,6.426,0,0,11.08,-0.0008667022,-0.001091852,2.5E-07
"2018-03-02 05:15:00",37348,"CKVY",12.6,11.08,10.76,11.08,10.39,96.4,96.7,96.3,0.243,9.96,10.26,9.54,0.306,0.43,181,13.85,1.096,0,11.08,-0.001154445,-0.001614767,2.5E-07
"2018-03-02 05:20:00",37349,"CKVY",12.6,13.24,12.11,13.24,11.01,98.9,98.9,96.4,0.274,11.58,12.99,10.18,0.602,0.403,326.7,37.23,3.069,0,11.08,-0.001154445,-0.001614767,2.5E-07
"2018-03-02 05:25:00",37350,"CKVY",12.6,9.16,12.61,14.05,9.16,89.5,99.2,89.5,0.207,11.73,13.85,6.687,2.06,1.29,307.7,5.781,5.699,0,11.09,-0.001154445,-0.001614767,2.5E-07
"2018-03-02 05:30:00",37351,"CKVY",12.6,8.23,7.852,9.1,7.304,93.7,93.7,88.8,0.207,5.769,6.841,4.829,3.698,2.877,305.3,5.172,6.138,0,11.09,-0.0009037089,-0.0011584,2.5E-07
"2018-03-02 05:35:00",37352,"CKVY",12.6,10.22,9.1,10.4,8.23,96,96.2,93.6,0.232,7.89,9.52,6.756,4.625,4.181,308,10.21,5.699,0,11.09,-0.0009037089,-0.0011584,2.5E-07
"2018-03-02 05:40:00",37353,"CKVY",12.6,10.4,10.31,10.77,9.78,96.3,96.6,95,0.235,9.37,9.93,8.64,4.653,4.741,299.4,11.42,6.138,0,11.09,-0.0009037089,-0.0011584,2.5E-07
"2018-03-02 05:45:00",37354,"CKVY",12.58,12.45,11.32,12.45,10.28,98.2,98.5,96.2,0.263,10.7,12.09,9.4,4.299,4.462,303,11.33,4.384,0,11.09,-0.0004356914,-0.0004658791,2.5E-07
"2018-03-02 05:50:00",37355,"CKVY",12.59,13.44,13.11,13.68,12.38,97.2,98.5,97.2,0.272,12.65,13.23,11.97,3.777,4.17,313.1,12.56,4.384,0,11.09,-0.0004356914,-0.0004658791,2.5E-07
"2018-03-02 05:55:00",37356,"CKVY",12.58,14.61,13.94,14.61,13.44,96.9,97.7,95.9,0.285,13.18,13.88,12.62,2.98,3.326,9.82,26.21,3.069,0,11.09,-0.0004356914,-0.0004658791,2.5E-07
"2018-03-02 06:00:00",37357,"CKVY",12.59,12.88,13.87,14.67,12.76,93.3,96.9,93.3,0.254,12.74,13.94,11.18,2.146,2.509,40.87,18.69,3.069,0,11.09,-0.0006724114,-0.0007688115,2.5E-07
"2018-03-02 06:05:00",37358,"CKVY",12.59,11.27,11.7,12.82,11.08,91.9,93.4,91.1,0.233,9.82,11.26,9.04,1.546,1.846,64.33,35.32,3.507,0,11.09,-0.0006724114,-0.0007688115,2.5E-07
"2018-03-02 06:10:00",37359,"CKVY",12.59,9.6,10.3,11.52,9.47,91.7,92.9,90.3,0.216,8.26,9.85,7.359,1.199,1.344,141.1,20.25,1.973,0,11.09,-0.0006724114,-0.0007688115,2.5E-07
"2018-03-02 06:15:00",37360,"CKVY",12.59,10.77,10.41,11.15,9.54,94.9,95.5,91.7,0.236,9.04,10.11,7.606,1.103,1.193,114.8,40.61,2.192,0,11.09,-0.0008453465,-0.001077848,2.5E-07
"2018-03-02 06:20:00",37361,"CKVY",12.58,10.4,10.61,10.84,10.4,93.6,95,93.5,0.228,9.25,9.67,8.9,1.036,1.005,59.34,13.49,1.973,0,11.09,-0.0008453465,-0.001077848,2.5E-07
"2018-03-02 06:25:00",37362,"CKVY",12.58,10.22,10.59,10.9,10.09,92.8,94,92.7,0.225,9.12,9.51,8.42,0.859,0.976,18.68,27.86,1.534,0,11.09,-0.0008453465,-0.001077848,2.5E-07
"2018-03-02 06:30:00",37363,"CKVY",12.57,12.26,11.23,12.38,10.03,96.2,96.3,92.7,0.255,9.93,11.51,8.34,0.49,0.697,312.7,11.17,0,0,11.09,-0.001073084,-0.001471496,2.5E-07
"2018-03-02 06:35:00",37364,"CKVY",12.58,12.38,12.36,12.63,12.14,94.9,96.2,94.8,0.253,11.33,11.58,11.08,0.555,0.443,169,15.67,2.63,0,11.09,-0.001073084,-0.001471496,2.5E-07
"2018-03-02 06:40:00",37365,"CKVY",12.58,8.98,11.41,12.38,8.98,89.5,94.8,89.5,0.205,9.81,11.17,6.519,1.013,0.748,205.4,49.72,2.411,0.01894755,11.09,-0.001073084,-0.001471496,2.5E-07
"2018-03-02 06:45:00",37366,"CKVY",12.58,7.802,7.686,9.04,7.059,91.8,91.8,88.6,0.2,5.305,6.58,4.638,2.008,1.497,306.9,8.04,3.726,0.1320155,11.09,-0.001035294,-0.001415771,6.272919E-05
"2018-03-02 06:50:00",37367,"CKVY",12.57,8.92,8.33,9.04,7.802,93.7,93.7,91.8,0.214,6.678,7.59,5.921,2.475,2.291,317.5,7.797,3.288,0.4598992,11.09,-0.001035294,-0.001415771,6.272919E-05
"2018-03-02 06:55:00",37368,"CKVY",12.58,9.29,9.17,9.47,8.92,93.3,94.2,93.3,0.217,7.747,8.13,7.439,2.471,2.551,358.2,16.38,2.85,1.501547,11.09,-0.001035294,-0.001415771,6.272919E-05
"2018-03-02 07:00:00",37369,"CKVY",12.58,9.41,9.46,9.78,9.1,93.5,93.9,93.1,0.218,7.942,8.36,7.554,1.938,2.191,93.4,20.06,2.411,4.335402,11.09,-0.000461905,-0.0005362348,0.003472207
"2018-03-02 07:05:00",37370,"CKVY",12.58,10.59,10.54,10.96,9.41,94.7,96,93.5,0.233,9.44,10.01,7.904,1.588,1.802,92.3,20.67,2.411,8.945154,11.09,-0.000461905,-0.0005362348,0.003472207
"2018-03-02 07:10:00",37371,"CKVY",12.57,9.6,9.89,10.65,9.42,93,94.7,92.2,0.219,8.32,9.42,7.605,1.604,1.564,135.4,15,3.507,12.9206,11.09,-0.000461905,-0.0005362348,0.003472207
"2018-03-02 07:15:00",37372,"CKVY",12.59,10.16,9.75,10.16,9.36,93.7,93.9,92.8,0.226,8.17,8.74,7.685,1.247,1.455,114.6,42.7,1.534,15.43869,11.09,-0.004459574,-0.004584234,0.01203993
"2018-03-02 07:20:00",37373,"CKVY",12.6,12.02,10.99,12.08,10.1,96.1,96.1,93.7,0.252,9.77,11.17,8.65,0.869,0.986,68.73,15.23,1.534,16.24085,11.09,-0.004459574,-0.004584234,0.01203993
"2018-03-02 07:25:00",37374,"CKVY",12.67,13.02,12.29,13.08,11.84,95.2,96.1,94.1,0.261,11.12,11.96,10.52,0.42,0.575,81.6,31.34,1.754,22.49214,11.09,-0.004459574,-0.004584234,0.01203993
"2018-03-02 07:30:00",37375,"CKVY",12.78,12.03,12.82,13.33,12.03,93.5,95.3,93,0.245,11.47,12.21,10.44,0.944,0.647,136.2,5.323,3.288,39.7804,11.1,-0.00282902,-0.002941481,0.02908567
"2018-03-02 07:35:00",37376,"CKVY",13,11.9,11.89,12.27,11.59,93.7,94.8,93.3,0.245,10.53,11.05,10.09,1.515,1.319,137.3,20.36,3.288,65.28674,11.1,-0.00282902,-0.002941481,0.02908567
"2018-03-02 07:40:00",37377,"CKVY",13.25,12.27,11.83,12.27,11.53,93.1,93.7,92.7,0.247,10.2,10.66,9.94,1.563,1.646,214.7,25.69,2.411,92.11745,11.1,-0.00282902,-0.002941481,0.02908567
"2018-03-02 07:45:00",37378,"CKVY",13.56,11.66,11.95,12.46,11.47,92,93.2,91.3,0.238,10.11,10.81,9.48,1.512,1.529,264.9,9.68,3.069,111.2183,11.11,0.00186748,0.00216309,0.06170728
"2018-03-02 07:50:00",37379,"CKVY",13.45,9.8,10.45,11.78,9.67,91.4,92.1,88.7,0.217,8.23,9.91,6.997,1.566,1.496,280.4,10.03,3.069,122.2749,11.11,0.00186748,0.00216309,0.06170728
"2018-03-02 07:55:00",37380,"CKVY",13.44,10.29,9.91,10.35,9.67,92.3,92.4,91.4,0.224,7.992,8.58,7.662,1.851,1.635,295.5,10.59,2.192,115.8063,11.12,0.00186748,0.00216309,0.06170728
"2018-03-02 08:00:00",37381,"CKVY",14,10.47,10.05,10.53,9.54,92.6,92.8,91.9,0.227,8.24,8.85,7.667,2.114,2.017,286.9,16.04,3.288,105.9342,11.12,0.001619931,0.001954299,0.1028251
"2018-03-02 08:05:00",37382,"CKVY",13.39,11.03,10.86,11.15,10.35,93.7,94.3,92.6,0.235,9.41,9.82,8.65,2.086,2.138,292.9,13.72,3.288,101.4002,11.12,0.001619931,0.001954299,0.1028251
"2018-03-02 08:10:00",37383,"CKVY",13.36,12.32,11.51,12.39,10.78,94.8,94.9,93.5,0.252,10.15,11.19,9.29,2.003,2.106,303.8,8.44,2.192,98.4468,11.12,0.001619931,0.001954299,0.1028251
"2018-03-02 08:15:00",37384,"CKVY",13.38,13.25,12.76,13.25,12.26,94.7,94.9,94.5,0.262,11.52,12,11.05,1.594,1.796,301.1,22.13,2.192,100.4508,11.12,0.003638306,0.004058067,0.1459826
"2018-03-02 08:20:00",37385,"CKVY",13.47,14.12,13.93,14.37,13.19,93.7,94.8,93.6,0.27,12.6,13.05,11.93,1.322,1.473,322.8,26.49,2.411,104.0797,11.12,0.003638306,0.004058067,0.1459826
"2018-03-02 08:25:00",37386,"CKVY",14.22,15.85,14.82,15.91,14.24,94.1,94.1,93.1,0.292,13.26,14.46,12.66,0.936,1.095,305.9,60.86,1.315,130.9258,11.12,0.003638306,0.004058067,0.1459826
"2018-03-02 08:30:00",37387,"CKVY",14.18,15.54,16.16,16.78,15.48,91,95.6,91,0.279,14.82,15.51,13.32,0.62,0.741,316.3,66.43,2.85,170.9342,11.12,0.007892204,0.008527457,0.1894481
"2018-03-02 08:35:00",37388,"CKVY",14.12,13.56,13.76,15.48,12.76,90.7,90.9,87.9,0.255,11.2,13.29,9.95,0.633,0.593,106.7,24.23,2.63,205.602,11.13,0.007892204,0.008527457,0.1894481
"2018-03-02 08:40:00",37389,"CKVY",14.06,14.37,13.83,14.43,13.5,91.8,91.8,90.7,0.267,11.71,12.42,11.29,1.009,0.796,123.4,13.4,1.754,236.0512,11.13,0.007892204,0.008527457,0.1894481
"2018-03-02 08:45:00",37390,"CKVY",13.83,14.55,14.52,14.67,14.37,92.1,92.6,91.7,0.27,12.67,12.92,12.39,1.296,1.158,94.6,7.387,1.973,230.82,11.13,0.0103999,0.01122203,0.2337872
"2018-03-02 08:50:00",37391,"CKVY",14.08,15.23,14.75,15.36,14.43,92.6,92.6,91.5,0.28,12.84,13.59,12.47,1.543,1.359,76.24,8.06,3.069,204.1456,11.13,0.0103999,0.01122203,0.2337872
"2018-03-02 08:55:00",37392,"CKVY",14.03,16.28,16.03,16.97,15.23,90.1,92.8,90.1,0.285,14.11,15.2,13.47,1.678,1.659,94.2,39.44,2.63,179.6123,11.13,0.0103999,0.01122203,0.2337872
"2018-03-02 09:00:00",37393,"CKVY",13.99,17.58,16.88,17.64,16.22,88.5,90.9,88.3,0.296,14.46,14.84,13.82,1.518,1.649,135.2,15.13,1.534,193.5966,11.13,0.01192257,0.01294128,0.2762576
"2018-03-02 09:05:00",37394,"CKVY",13.98,18.81,18.16,18.88,17.52,90.8,90.9,87.9,0.32,15.67,16.66,14.55,1.114,1.331,186.8,10.59,2.411,241.4891,11.14,0.01192257,0.01294128,0.2762576
"2018-03-02 09:10:00",37395,"CKVY",13.97,17.33,18,19.06,17.2,89.3,90.9,87.7,0.296,15.3,16.77,14.55,1.215,1.11,247.9,15.92,3.288,272.8311,11.14,0.01192257,0.01294128,0.2762576
"2018-03-02 09:15:00",37396,"CKVY",13.95,17.95,17.6,17.95,17.2,90,90.4,89.3,0.306,15.12,15.56,14.59,1.307,1.284,266.9,19.52,2.192,291.8232,11.14,0.01720099,0.01857755,0.3173951
"2018-03-02 09:20:00",37397,"CKVY",13.95,18.56,18.29,18.56,17.88,86.3,90,86.3,0.301,15.44,15.75,14.98,1.611,1.475,240.6,8.97,2.85,279.2266,11.14,0.01720099,0.01857755,0.3173951
"2018-03-02 09:25:00",37398,"CKVY",13.94,18.99,18.96,19.18,18.56,84.6,86.4,84.6,0.301,15.38,15.71,15.06,1.682,1.618,275.6,9.26,3.726,267.4989,11.14,0.01720099,0.01857755,0.3173951
"2018-03-02 09:30:00",37399,"CKVY",13.93,21.9,20.24,21.96,18.87,87.1,88.9,84.6,0.35,16.97,18.7,15.01,1.436,1.562,257.7,69.7,1.973,269.0266,11.15,0.01774673,0.01930749,0.3571665
"2018-03-02 09:35:00",37400,"CKVY",13.93,23.2,22.71,23.38,21.9,78.06,87,78.03,0.332,17.79,18.7,17,0.822,1.134,141.4,0.077,0,290.7598,11.15,0.01774673,0.01930749,0.3571665
"2018-03-02 09:40:00",37401,"CKVY",13.94,22.15,23.3,23.94,22.08,75.79,78.03,72.46,0.308,16.48,17.77,15.23,0.38,0.565,124.6,17.81,2.85,325.438,11.15,0.01774673,0.01930749,0.3571665
"2018-03-02 09:45:00",37402,"CKVY",13.94,22.95,22.6,23.01,22.02,76.27,77.1,75.86,0.321,16.35,16.67,15.71,0.768,0.539,106.1,16.89,2.192,355.9153,11.15,0.02741528,0.02962192,0.394762
"2018-03-02 09:50:00",37403,"CKVY",13.93,25.24,23.68,25.3,22.89,71.66,76.31,71.66,0.332,16.9,17.85,16.13,1.055,0.979,93.9,2.227,1.973,396.2444,11.16,0.02741528,0.02962192,0.394762
"2018-03-02 09:55:00",37404,"CKVY",13.93,26.23,26.14,26.48,25.18,64.16,71.56,64.13,0.309,17,18.03,15.64,0.856,1.013,113.8,5.766,1.096,401.0359,11.16,0.02741528,0.02962192,0.394762
"2018-03-02 10:00:00",37405,"CKVY",13.93,28.33,27.31,28.33,26.23,61.3,65.26,60.65,0.322,16.24,16.74,15.77,0.38,0.617,135.2,3.974,0.219,388.9184,11.16,0.03122635,0.03399633,0.4306616
"2018-03-02 10:05:00",37406,"CKVY",13.91,31.66,30.25,31.66,28.33,56.28,61.99,55.63,0.339,17.62,18.32,16.73,0.093,0.168,131.5,21.9,0,406.2677,11.17,0.03122635,0.03399633,0.4306616
"2018-03-02 10:10:00",37407,"CKVY",13.93,28.07,29.67,31.72,28,64.42,64.42,56.18,0.335,17.3,17.94,16.74,0.278,0.168,180.1,35.29,1.973,410.6216,11.17,0.03122635,0.03399633,0.4306616
"2018-03-02 10:15:00",37408,"CKVY",13.92,32.15,30.06,32.15,28.07,58.44,65.73,58.44,0.359,19.03,19.86,17.64,0.291,0.278,282.1,71.89,0.658,454.4367,11.18,0.04307286,0.04617787,0.4633414
"2018-03-02 10:20:00",37409,"CKVY",13.92,31.27,32.87,33.88,31.27,56.51,58.58,53.21,0.335,18.62,19.32,17.6,0.483,0.341,142.1,37.12,1.534,463.391,11.18,0.04307286,0.04617787,0.4633414
"2018-03-02 10:25:00",37410,"CKVY",13.92,32.26,31,32.51,29.54,55.89,61.46,55.68,0.345,18.12,18.6,17.31,0.462,0.55,142.6,15.79,1.534,464.0154,11.18,0.04307286,0.04617787,0.4633414
"2018-03-02 10:30:00",37411,"CKVY",13.92,31.7,32.59,33.31,31.64,59.36,59.36,54.86,0.358,18.8,19.24,18.21,0.9,0.645,152.6,20.81,2.411,479.2757,11.18,0.04265366,0.04616465,0.493761
"2018-03-02 10:35:00",37412,"CKVY",13.91,28.92,30.42,31.77,28.86,65.82,65.82,59.43,0.355,18.96,19.34,18.53,1.633,1.283,150,11.27,3.507,455.4087,11.19,0.04265366,0.04616465,0.493761
"2018-03-02 10:40:00",37413,"CKVY",13.89,28.29,27.98,28.92,27.43,71.93,73.41,65.85,0.378,19.92,20.44,18.88,2.72,2.059,133,5.667,5.918,490.765,11.18,0.04265366,0.04616465,0.493761
"2018-03-02 10:45:00",37414,"CKVY",13.89,30.64,28.88,30.64,28.04,67.7,73.99,67.7,0.391,20.93,21.46,20.33,4.156,3.427,136.7,5.439,7.014,424.0175,11.18,0.03700847,0.04127152,0.5207816
"2018-03-02 10:50:00",37415,"CKVY",13.89,31.81,31.66,32.24,30.58,61.92,67.59,61.03,0.375,20.89,21.45,19.85,5.767,4.917,134,4.639,11.4,454.018,11.18,0.03700847,0.04127152,0.5207816
"2018-03-02 10:55:00",37416,"CKVY",13.88,32.24,31.85,32.43,31.5,62.47,63.5,61.16,0.385,20.41,20.89,19.98,6.963,6.494,135.8,5.346,9.21,466.6477,11.18,0.03700847,0.04127152,0.5207816
"2018-03-02 11:00:00",37417,"CKVY",13.88,32.11,32.13,32.36,31.99,63.63,63.63,62.4,0.39,20.93,21.24,20.61,7.42,7.228,145.9,4.229,8.55,511.5769,11.18,0.04379759,0.05188993,0.5451803
"2018-03-02 11:05:00",37418,"CKVY",13.87,32.35,32.02,32.35,31.74,63.28,64.87,63.11,0.392,21.19,21.55,20.91,7.435,7.476,146.5,4.72,9.43,451.2354,11.18,0.04379759,0.05188993,0.5451803
"2018-03-02 11:10:00",37419,"CKVY",13.86,33.21,33.02,33.4,32.35,59.47,63.28,58.74,0.381,21.24,21.95,20.43,7.736,7.431,150.2,5.987,14.47,421.6989,11.18,0.04379759,0.05188993,0.5451803
"2018-03-02 11:15:00",37420,"CKVY",13.86,33.46,33.14,33.64,32.84,61.39,62,59.53,0.398,21.16,21.68,20.67,8.8,8.27,155.4,3.856,12.93,386.1082,11.18,0.03845582,0.04745043,0.5667052
"2018-03-02 11:20:00",37421,"CKVY",13.84,35.31,34.32,35.43,33.15,59.15,62.07,58.8,0.412,22.11,22.73,21.46,9.59,9.23,161.1,5.407,12.06,456.0912,11.17,0.03845582,0.04745043,0.5667052
"2018-03-02 11:25:00",37422,"CKVY",13.85,35.3,35.64,36.42,35.06,58.97,59.46,56.23,0.411,22.33,22.93,21.64,10.45,10.03,163.2,5.882,15.78,551.6381,11.17,0.03845582,0.04745043,0.5667052
"2018-03-02 11:30:00",37423,"CKVY",13.85,36.91,36.63,37.34,35.3,56.12,60.8,53.38,0.417,22.4,23.42,21.75,11.3,10.96,166.7,9.02,20.82,660.0369,11.18,0.06356092,0.07679116,0.5845519
"2018-03-02 11:35:00",37424,"CKVY",13.85,35.36,36.24,37.16,35.3,56.95,57.87,54.61,0.398,22.01,23.12,21.39,11.42,11.36,165.2,8.46,15.12,660.8817,11.18,0.06356092,0.07679116,0.5845519
"2018-03-02 11:40:00",37425,"CKVY",13.84,36.79,36.41,37.03,35.36,58.87,59.69,56.95,0.435,23.19,24.11,21.63,11.09,11.36,162,5.599,14.91,582.3494,11.18,0.06356092,0.07679116,0.5845519
"2018-03-02 11:45:00",37426,"CKVY",13.84,36.66,36.37,36.91,35.67,59.93,61.1,57.84,0.441,23.68,24.28,22.99,9.95,10.53,152,5.973,12.49,577.9762,11.18,0.05415478,0.0677079,0.5993641
"2018-03-02 11:50:00",37427,"CKVY",13.83,37.52,37.34,37.77,36.54,57.22,61.27,55.71,0.436,23.81,24.66,23.14,9.95,9.94,158,6.518,13.15,627.3163,11.18,0.05415478,0.0677079,0.5993641
"2018-03-02 11:55:00",37428,"CKVY",13.84,37.27,37.29,37.58,37.09,59.07,60.17,57.05,0.445,24.27,24.74,23.47,9.75,9.86,155.2,5.151,12.93,692.6172,11.18,0.05415478,0.0677079,0.5993641
"2018-03-02 12:00:00",37429,"CKVY",13.84,37.14,37.24,37.39,36.96,60.3,60.3,58.45,0.452,24.33,24.76,24.06,9.33,9.52,148.2,5.47,9.86,701.2654,11.18,0.06504975,0.07851498,0.6104161
"2018-03-02 12:05:00",37430,"CKVY",13.84,36.53,36.66,37.14,36.4,62.29,63.46,60.37,0.456,25.05,25.61,24.64,8.48,8.86,140.9,4.301,10.08,699.1334,11.18,0.06504975,0.07851498,0.6104161
"2018-03-02 12:10:00",37431,"CKVY",13.84,36.9,36.75,37.02,36.46,60.89,62.67,60.37,0.452,24.7,25.13,24.4,8.26,8.34,138.7,4.687,10.52,711.2534,11.18,0.06504975,0.07851498,0.6104161
"2018-03-02 12:15:00",37432,"CKVY",13.83,37.2,36.97,37.27,36.65,61.67,62.84,60.65,0.464,24.98,25.36,24.57,7.965,8.15,134.4,4.92,9.64,715.7931,11.18,0.06611204,0.07800072,0.6183268
"2018-03-02 12:20:00",37433,"CKVY",13.83,38.37,37.6,38.49,37.08,57.41,62.29,56.18,0.452,24.58,25.54,23.49,7.452,7.856,141.9,6.146,8.55,720.8427,11.18,0.06611204,0.07800072,0.6183268
"2018-03-02 12:25:00",37434,"CKVY",13.83,40.78,38.93,40.78,38.37,55.49,59.13,55.21,0.48,25.05,26.09,24.03,5.426,6.53,143.2,15.47,5.042,728.2365,11.18,0.06611204,0.07800072,0.6183268
"2018-03-02 12:30:00",37435,"CKVY",13.83,39.73,41.1,41.89,39.73,56.45,56.45,47.59,0.468,24.41,26.49,22.99,4.42,4.686,201.1,41.59,7.891,745.9929,11.18,0.0765475,0.08921757,0.6235567
"2018-03-02 12:35:00",37436,"CKVY",13.83,39.73,40.01,40.59,39.48,56.03,56.52,51.12,0.465,24.52,25.63,23.79,8.06,5.841,226.3,13.55,31.35,756.7675,11.18,0.0765475,0.08921757,0.6235567
"2018-03-02 12:40:00",37437,"CKVY",13.82,39.48,39.65,39.85,39.48,56.69,57.3,53.77,0.466,25.24,25.76,24.29,12.82,10.41,231.8,8.34,24.77,754.1537,11.18,0.0765475,0.08921757,0.6235567
"2018-03-02 12:45:00",37438,"CKVY",13.8,39.53,39.61,39.91,39.41,57.47,57.78,55.35,0.473,25.37,25.9,24.96,16.96,15.06,237.5,8.79,24.33,742.0232,11.17,0.07305163,0.08893897,0.6248288
"2018-03-02 12:50:00",37439,"CKVY",13.8,39.34,39.44,39.9,39.1,56.81,58.22,55.48,0.464,25.45,25.88,25.03,16.89,17.32,242.7,8.24,22.36,731.4988,11.17,0.07305163,0.08893897,0.6248288
"2018-03-02 12:55:00",37440,"CKVY",13.78,39.71,39.52,39.83,39.22,57.53,59.94,56.23,0.477,26.12,26.71,25.35,15.45,16.12,239.4,7.526,17.32,715.9368,11.16,0.07305163,0.08893897,0.6248288
"2018-03-02 13:00:00",37441,"CKVY",13.79,39.89,39.89,40.14,39.58,56.46,58.49,55.09,0.471,25.85,26.41,25.08,14.17,14.85,232.3,8.57,17.32,710.1529,11.16,0.06607196,0.08417005,0.6222764
"2018-03-02 13:05:00",37442,"CKVY",13.79,40.32,40.2,40.57,39.82,53.61,56.74,51.55,0.455,25.09,25.96,23.87,13.38,13.72,230.4,10.4,24.11,705.4048,11.16,0.06607196,0.08417005,0.6222764
"2018-03-02 13:10:00",37443,"CKVY",13.78,39.82,40.16,40.44,39.7,56.74,57.18,52.38,0.473,24.98,26.02,24.13,13.87,13.81,231,8.18,20.6,714.5717,11.16,0.06607196,0.08417005,0.6222764
"2018-03-02 13:15:00",37444,"CKVY",13.77,40.07,40.22,40.63,39.76,54.71,56.63,52.04,0.46,24.78,25.68,24.22,14.78,14.29,237,8.15,22.58,709.9208,11.16,0.06974056,0.08819338,0.6175495
"2018-03-02 13:20:00",37445,"CKVY",13.78,40.01,40.11,40.32,39.88,54.06,54.92,51.93,0.454,24.55,25.23,23.79,15.86,15.28,234.3,8.63,24.11,707.0493,11.16,0.06974056,0.08819338,0.6175495
"2018-03-02 13:25:00",37446,"CKVY",13.77,40.07,40.03,40.32,39.7,53.27,55.71,51.83,0.448,24.6,25.32,23.79,16.95,16.28,238.2,7.618,25.21,703.4213,11.16,0.06974056,0.08819338,0.6175495
"2018-03-02 13:30:00",37447,"CKVY",13.78,40.25,40.1,40.32,39.82,52.82,55.5,51.97,0.447,24.66,25.49,24.02,17.16,17.1,243.5,8.16,24.11,700.0748,11.15,0.0680606,0.08783349,0.608948
"2018-03-02 13:35:00",37448,"CKVY",13.78,40.32,40.27,40.56,39.82,52.93,55.26,50.11,0.449,24.32,25.35,23.23,16.64,16.93,238.5,9.48,22.58,696.6672,11.15,0.0680606,0.08783349,0.608948
"2018-03-02 13:40:00",37449,"CKVY",13.78,39.82,40.05,40.44,39.7,54.85,56.77,52.99,0.457,25.25,25.84,24.44,15.28,15.72,247.5,15.15,19.51,692.9028,11.15,0.0680606,0.08783349,0.608948
"2018-03-02 13:45:00",37450,"CKVY",13.78,39.82,39.68,39.95,39.45,54.57,57.53,54.57,0.455,25.32,25.83,24.74,14.64,14.93,247.2,7.672,20.39,689.5324,11.15,0.0668449,0.08598615,0.5963696
"2018-03-02 13:50:00",37451,"CKVY",13.76,40.07,39.77,40.19,39.45,54.64,57.8,54.02,0.459,25.44,25.94,24.61,14.02,14.18,238.6,9.85,22.14,689.2401,11.15,0.0668449,0.08598615,0.5963696
"2018-03-02 13:55:00",37452,"CKVY",13.77,38.96,39.65,40.19,38.96,58.01,58.83,54.61,0.467,25.82,26.4,25.04,14.06,14.09,239.9,10.21,22.14,680.8901,11.15,0.0668449,0.08598615,0.5963696
"2018-03-02 14:00:00",37453,"CKVY",13.78,37.97,38.3,39.02,37.84,62.3,62.3,57.83,0.483,25.62,26.27,25.17,14.99,14.57,248.6,6.116,22.8,600.976,11.15,0.05535071,0.071708,0.5802219
"2018-03-02 14:05:00",37454,"CKVY",13.77,37.97,38.03,38.71,37.6,63.98,64.66,61.06,0.496,26.67,27.16,26.07,14.74,15.15,247.8,19.08,19.73,503.2635,11.14,0.05535071,0.071708,0.5802219
"2018-03-02 14:10:00",37455,"CKVY",13.77,38.46,37.92,38.59,37.47,66.04,66.86,63.94,0.522,27.58,28.26,26.76,14.65,14.85,252.1,10.03,19.95,406.9857,11.14,0.05535071,0.071708,0.5802219
"2018-03-02 14:15:00",37456,"CKVY",13.77,38.09,38.44,38.71,38.09,65.04,66.04,63.63,0.506,27.5,28.21,27.16,14,14.24,250.9,9.07,20.17,498.0056,11.14,0.05084306,0.06465416,0.5600867
"2018-03-02 14:20:00",37457,"CKVY",13.77,37.66,37.97,38.46,37.6,67.27,67.55,64.8,0.515,27.66,28.02,27.25,15.08,14.28,253.8,7.072,22.8,582.8106,11.14,0.05084306,0.06465416,0.5600867
"2018-03-02 14:25:00",37458,"CKVY",13.77,38.34,37.73,38.4,37.41,65.56,68.65,65.56,0.515,27.96,28.29,27.74,16.13,15.8,259.6,16.94,23.67,671.1362,11.14,0.05084306,0.06465416,0.5600867
"2018-03-02 14:30:00",37459,"CKVY",13.77,37.97,37.95,38.34,37.72,65.32,67.89,64.87,0.506,27.68,28.32,27.1,16.46,16.12,259.7,13.52,22.36,647.8506,11.14,0.054936,0.06849851,0.5376753
"2018-03-02 14:35:00",37460,"CKVY",13.76,37.84,37.87,38.09,37.72,67.82,67.89,64.94,0.523,27.7,28.2,27.15,16.23,16.5,256.4,7.824,25.21,641.825,11.14,0.054936,0.06849851,0.5376753
"2018-03-02 14:40:00",37461,"CKVY",13.76,37.6,37.62,37.84,37.35,67.68,68.41,65.63,0.517,27.67,28.18,27.19,17,16.54,255.1,7.796,25.65,636.672,11.14,0.054936,0.06849851,0.5376753
"2018-03-02 14:45:00",37462,"CKVY",13.76,37.54,37.75,38.09,37.41,66.38,67.62,66,0.506,27.69,28.08,27.28,16.98,16.84,262.8,19.64,24.11,625.8587,11.13,0.05244669,0.06621714,0.5126783
"2018-03-02 14:50:00",37463,"CKVY",13.75,37.91,37.76,37.97,37.54,66.17,67.86,65.9,0.511,27.72,28.19,27.35,16.98,16.98,253.9,8.19,21.26,612.6699,11.13,0.05244669,0.06621714,0.5126783
"2018-03-02 14:55:00",37464,"CKVY",13.76,37.72,37.89,38.09,37.66,67.41,67.99,65.15,0.517,27.71,28.31,27.2,15.92,16.32,257.9,8.01,21.92,597.8619,11.13,0.05244669,0.06621714,0.5126783
"2018-03-02 15:00:00",37465,"CKVY",13.76,37.6,37.61,37.72,37.47,64.94,67.48,64.94,0.496,27.48,27.91,26.89,16.39,16.4,257.7,7.116,24.55,582.6961,11.13,0.04949343,0.06314573,0.4847548
"2018-03-02 15:05:00",37466,"CKVY",13.76,37.84,37.78,37.97,37.6,64.73,66.17,64.53,0.499,27.2,27.58,26.89,17.12,16.74,256.7,7.354,24.77,573.3644,11.13,0.04949343,0.06314573,0.4847548
"2018-03-02 15:10:00",37467,"CKVY",13.76,38.22,37.68,38.22,36.86,64.73,68.27,63.77,0.506,27.21,27.62,26.74,17.34,17.15,254.8,7.674,23.45,554.064,11.13,0.04949343,0.06314573,0.4847548
"2018-03-02 15:15:00",37468,"CKVY",13.76,37.72,38.11,38.28,37.72,66.21,66.52,64.39,0.508,27.55,27.93,27.15,16.65,17.11,250.8,7.509,20.17,579.1085,11.13,0.05072463,0.06500135,0.454257
"2018-03-02 15:20:00",37469,"CKVY",13.76,37.47,37.87,38.03,37.47,65.35,66.66,65.08,0.496,27.55,27.85,26.84,15.81,16.14,252.4,7.55,21.7,589.2911,11.13,0.05072463,0.06500135,0.454257
"2018-03-02 15:25:00",37470,"CKVY",13.76,37.04,37.08,37.54,36.67,68.71,69.02,65.39,0.513,27.45,28.14,26.9,15.56,15.9,250.4,6.526,23.02,552.8339,11.13,0.05072463,0.06500135,0.454257
"2018-03-02 15:30:00",37471,"CKVY",13.76,36.92,36.95,37.1,36.79,69.2,69.23,66.31,0.514,27.22,27.85,26.74,15.15,15.45,246,9.64,20.82,450.2389,11.12,0.03776927,0.05023972,0.4209183
"2018-03-02 15:35:00",37472,"CKVY",13.76,38.22,37.39,38.28,36.86,66.52,69.26,65.73,0.52,27.51,28.08,27.06,14.72,14.94,252.6,8.67,21.48,374.9104,11.12,0.03776927,0.05023972,0.4209183
"2018-03-02 15:40:00",37473,"CKVY",13.76,37.41,37.86,38.28,37.23,67.44,67.75,64.66,0.511,27.66,28.13,27.04,14.47,14.44,260.7,9.66,21.04,441.4312,11.12,0.03776927,0.05023972,0.4209183
"2018-03-02 15:45:00",37474,"CKVY",13.76,37.6,37.34,37.91,36.98,67.72,69.47,66.31,0.517,27.72,28.12,26.9,14.59,14.43,267.2,7.694,19.95,490.5352,11.12,0.0462683,0.05880439,0.3851406
"2018-03-02 15:50:00",37475,"CKVY",13.76,37.78,37.79,37.97,37.47,66.69,68.65,65.93,0.513,27.83,28.42,27.47,14.55,14.64,270.4,6.658,18.63,565.244,11.12,0.0462683,0.05880439,0.3851406
"2018-03-02 15:55:00",37476,"CKVY",13.76,38.22,37.96,38.34,37.66,65.25,68.17,63.94,0.51,27.71,28.24,27.01,14.32,14.33,264.1,8.83,22.36,558.0919,11.12,0.0462683,0.05880439,0.3851406
"2018-03-02 16:00:00",37477,"CKVY",13.76,37.84,37.97,38.28,37.72,65.83,66.04,63.7,0.507,27.21,27.73,26.8,15.23,14.86,260.1,8.36,25.65,570.8031,11.12,0.05033537,0.0635417,0.347392
"2018-03-02 16:05:00",37478,"CKVY",13.75,38.15,37.96,38.34,37.6,64.9,66.31,64.12,0.506,27.29,27.72,26.86,15.89,15.6,257.1,7.365,23.67,559.5008,11.12,0.05033537,0.0635417,0.347392
"2018-03-02 16:10:00",37479,"CKVY",13.76,37.66,38,38.15,37.66,66.11,67.17,64.66,0.506,27.66,28.17,27.25,16.43,16.26,258.6,8.72,22.14,571.0795,11.12,0.05033537,0.0635417,0.347392
"2018-03-02 16:15:00",37480,"CKVY",13.75,37.91,37.73,38.15,37.23,64.63,67.34,64.63,0.499,27.45,27.94,27.06,16.04,16.13,259.7,7.542,21.92,582.9387,11.12,0.05019864,0.0640094,0.3078026
"2018-03-02 16:20:00",37481,"CKVY",13.76,37.6,37.74,38.09,37.47,66.69,66.93,64.66,0.509,27.34,27.72,27,16.05,15.97,261.2,8.87,21.92,574.3272,11.12,0.05019864,0.0640094,0.3078026
"2018-03-02 16:25:00",37482,"CKVY",13.76,36.86,37.12,37.6,36.55,68.75,69.5,66.72,0.51,27.56,27.89,27.24,16.58,16.25,260.7,7.437,24.33,536.1508,11.12,0.05019864,0.0640094,0.3078026
"2018-03-02 16:30:00",37483,"CKVY",13.76,36.73,36.84,37.1,36.55,68.54,69.47,66.72,0.506,27.23,27.67,26.91,17.35,17.04,253.1,7.419,24.77,478.3352,11.12,0.03996975,0.05271207,0.2666287
"2018-03-02 16:35:00",37484,"CKVY",13.76,36.98,36.73,37.23,36.17,69.57,70.77,68.54,0.518,27.75,28.12,27.37,16.55,16.98,256.6,8.65,19.73,425.4314,11.11,0.03996975,0.05271207,0.2666287
"2018-03-02 16:40:00",37485,"CKVY",13.76,36.3,36.86,37.35,36.18,70.29,70.67,67.1,0.51,27.81,28.17,27.28,15.39,16.03,262.2,7.671,21.7,403.0749,11.11,0.03996975,0.05271207,0.2666287
"2018-03-02 16:45:00",37486,"CKVY",13.76,36.73,36.33,36.79,36.11,69.33,70.71,69.06,0.512,27.45,27.94,27.09,13.69,14.49,262.4,9.04,19.95,366.7305,11.11,0.03151025,0.04267342,0.2241202
"2018-03-02 16:50:00",37487,"CKVY",13.77,36.73,37.08,37.47,36.67,67.96,69.23,66.07,0.501,27.37,27.8,26.83,13.55,13.69,256.6,9.72,22.58,352.2581,11.11,0.03151025,0.04267342,0.2241202
"2018-03-02 16:55:00",37488,"CKVY",13.77,35.99,36.33,36.79,35.99,71.97,71.97,67.2,0.516,27.38,27.94,26.86,13.32,13.52,266.3,8.9,19.07,302.6402,11.11,0.03151025,0.04267342,0.2241202
"2018-03-02 17:00:00",37489,"CKVY",13.78,36.24,35.9,36.24,35.68,72.15,74,71.46,0.522,28.08,28.45,27.64,12.25,12.85,280.1,10.96,18.63,279.4609,11.11,0.02476956,0.03457648,0.1810524
"2018-03-02 17:05:00",37490,"CKVY",13.78,35.62,35.89,36.24,35.56,73.76,74.89,71.94,0.521,28.29,28.67,27.93,10.29,11.17,285.8,9.9,10.96,245.9535,11.11,0.02476956,0.03457648,0.1810524
"2018-03-02 17:10:00",37491,"CKVY",13.78,35.5,35.48,35.62,35.25,74.55,74.69,72.83,0.524,28,28.31,27.62,8.34,9.28,286.7,11.24,11.4,221.746,11.11,0.02476956,0.03457648,0.1810524
"2018-03-02 17:15:00",37492,"CKVY",13.79,34.45,35.01,35.5,34.45,76.47,76.61,74.07,0.515,28.01,28.37,27.67,7.586,7.837,300.3,15.06,11.84,211.481,11.11,0.01671508,0.02334473,0.1378196
"2018-03-02 17:20:00",37493,"CKVY",13.8,34.45,34.41,34.69,34.2,76.88,77.74,76.27,0.518,28,28.16,27.8,6.303,7.148,282.7,14.63,8.77,189.8975,11.11,0.01671508,0.02334473,0.1378196
"2018-03-02 17:25:00",37494,"CKVY",13.8,35.37,35.23,35.56,34.51,72.46,76.88,72.04,0.507,27.95,28.44,27.28,4.644,5.366,297.3,30.06,5.042,175.8469,11.11,0.01671508,0.02334473,0.1378196
"2018-03-02 17:30:00",37495,"CKVY",13.8,34.26,34.97,35.5,34.2,76.88,76.95,72.35,0.514,27.61,28.12,27.32,3.818,4.134,354.3,13.67,10.52,186.947,11.11,0.01394661,0.01845093,0.09576646
"2018-03-02 17:35:00",37496,"CKVY",13.81,32.72,33.06,34.14,32.65,82.9,83,76.88,0.521,27.87,28.28,27.41,4.836,4.093,357.2,14.42,9.86,192.194,11.1,0.01394661,0.01845093,0.09576646
"2018-03-02 17:40:00",37497,"CKVY",13.81,32.22,32.58,32.9,32.1,85.1,85.1,82.5,0.524,28.25,28.51,27.98,7.218,6.096,7.209,13.66,13.15,189.5473,11.1,0.01394661,0.01845093,0.09576646
"2018-03-02 17:45:00",37498,"CKVY",13.82,31.79,32.05,32.22,31.73,85.1,85.7,84.9,0.516,28.15,28.4,27.76,8.52,7.933,17.25,11.04,14.47,170.611,11.1,0.009309804,0.01234347,0.05646325
"2018-03-02 17:50:00",37499,"CKVY",13.82,31.42,31.7,31.85,31.42,85.8,86,84.9,0.512,27.84,28.01,27.61,9.06,8.83,15.63,11.17,12.93,162.2633,11.1,0.009309804,0.01234347,0.05646325
"2018-03-02 17:55:00",37500,"CKVY",13.77,31.05,31.32,31.54,30.92,88.3,88.4,85.8,0.519,27.99,28.23,27.64,8.9,8.99,2.416,14.18,12.49,153.3181,11.09,0.009309804,0.01234347,0.05646325
"2018-03-02 18:00:00",37501,"CKVY",13.16,30.8,30.9,31.11,30.68,90.1,90.6,88.3,0.524,28.17,28.51,27.86,8.81,8.98,353.7,10.44,12.49,131.4353,11.09,0.004695883,0.007364939,0.02628128
"2018-03-02 18:05:00",37502,"CKVY",13.07,30.8,30.78,30.92,30.62,90.3,90.7,90,0.526,28.33,28.48,28.09,8.29,8.55,349.7,10.21,10.96,89.37933,11.09,0.004695883,0.007364939,0.02628128
"2018-03-02 18:10:00",37503,"CKVY",13.03,30.92,30.82,30.99,30.62,90.2,91,90.2,0.527,28.38,28.53,28.17,7.943,8.19,338.4,8.57,12.49,45.18988,11.09,0.004695883,0.007364939,0.02628128
"2018-03-02 18:15:00",37504,"CKVY",13.01,30.43,30.81,31.05,30.43,90.9,90.9,89.9,0.521,28.36,28.55,28.05,7.265,7.428,323.6,11.24,11.84,17.95038,11.09,-0.003343711,-0.001865013,0.01089246
"2018-03-02 18:20:00",37505,"CKVY",12.98,30.06,30.21,30.49,30,92.6,92.6,90.8,0.523,28.12,28.28,27.95,7.697,7.553,312.5,7.871,11.18,8.032148,11.09,-0.003343711,-0.001865013,0.01089246
"2018-03-02 18:25:00",37506,"CKVY",12.98,29.82,29.96,30.19,29.82,93.9,93.9,92.2,0.525,28.11,28.39,27.91,7.76,7.687,299.1,9.56,10.96,4.716701,11.09,-0.003343711,-0.001865013,0.01089246
"2018-03-02 18:30:00",37507,"CKVY",12.95,30.12,30.03,30.18,29.82,92.9,93.9,92.9,0.526,28.41,28.55,28.25,7.228,7.745,338.5,22.9,8.77,2.842056,11.09,-0.001220684,-0.001219971,0.002866721
"2018-03-02 18:35:00",37508,"CKVY",12.96,30.06,30.13,30.25,30,92.1,92.9,92,0.52,28.18,28.39,27.99,5.861,6.43,40.25,16.15,6.576,1.604468,11.09,-0.001220684,-0.001219971,0.002866721
"2018-03-02 18:40:00",37509,"CKVY",12.95,30.07,30.08,30.2,29.94,91.7,92.2,91.4,0.518,27.98,28.18,27.78,4.851,5.326,11.35,16.83,7.234,0.909203,11.09,-0.001220684,-0.001219971,0.002866721
"2018-03-02 18:45:00",37510,"CKVY",12.94,29.95,30.07,30.2,29.95,91.5,91.9,91.2,0.514,27.91,28.14,27.71,5.49,4.994,337.9,9.25,10.3,0.4326636,11.09,-0.001740074,-0.001857843,6.309317E-06
"2018-03-02 18:50:00",37511,"CKVY",12.92,29.9,29.98,30.08,29.83,91.4,91.5,90.6,0.513,27.7,27.91,27.5,6.545,6.12,333.3,8.97,10.96,0.1555046,11.09,-0.001740074,-0.001857843,6.309317E-06
"2018-03-02 18:55:00",37512,"CKVY",12.93,29.84,29.82,30.02,29.71,92,92,91.3,0.515,27.72,27.86,27.58,7.154,6.804,330.2,8.03,9.21,0.03212315,11.09,-0.001740074,-0.001857843,6.309317E-06
"2018-03-02 19:00:00",37513,"CKVY",12.92,29.96,29.83,29.96,29.65,91,92.6,90.9,0.511,27.78,28.01,27.51,6.868,7.097,322.1,11.91,9.21,7.593593E-06,11.09,-0.001377273,-0.001403979,2.5E-07
"2018-03-02 19:05:00",37514,"CKVY",12.92,29.71,29.76,29.96,29.59,92.1,92.3,90.9,0.513,27.66,27.88,27.52,6.572,6.742,340.2,12.85,10.08,0,11.09,-0.001377273,-0.001403979,2.5E-07
"2018-03-02 19:10:00",37515,"CKVY",12.9,29.53,29.64,29.78,29.47,92.3,92.4,91.7,0.51,27.6,27.76,27.42,6.269,6.508,1.572,9.94,8.99,0,11.09,-0.001377273,-0.001403979,2.5E-07
"2018-03-02 19:15:00",37516,"CKVY",12.91,29.22,29.43,29.59,29.22,93.4,93.5,92.3,0.51,27.65,27.76,27.5,5.962,6.003,359.4,12.01,9.21,0,11.09,-0.001506397,-0.001564104,2.5E-07
"2018-03-02 19:20:00",37517,"CKVY",12.91,29.11,29.22,29.41,29.04,94.1,94.3,93.5,0.511,27.74,27.92,27.57,6.306,5.94,337.2,11.6,11.84,0,11.09,-0.001506397,-0.001564104,2.5E-07
"2018-03-02 19:25:00",37518,"CKVY",12.89,28.92,28.97,29.17,28.8,93.4,94.7,93.4,0.503,27.47,27.72,27.13,7.258,6.786,337.5,7.066,12.28,0,11.09,-0.001506397,-0.001564104,2.5E-07
"2018-03-02 19:30:00",37519,"CKVY",12.9,28.86,28.86,28.98,28.74,90.1,93.6,90,0.484,26.78,27.37,26.27,8.21,7.805,341.4,9.25,11.4,0,11.09,-0.001493426,-0.001549789,2.5E-07
"2018-03-02 19:35:00",37520,"CKVY",12.89,28.8,28.85,28.98,28.67,86.1,90,86.1,0.462,25.72,26.31,25.07,7.911,8.2,335.3,9.4,10.52,0,11.09,-0.001493426,-0.001549789,2.5E-07
"2018-03-02 19:40:00",37521,"CKVY",12.89,28.61,28.69,28.86,28.49,85,86.2,84.9,0.453,24.85,25.25,24.57,7.277,7.583,343.2,9.75,10.96,0,11.09,-0.001493426,-0.001549789,2.5E-07
"2018-03-02 19:45:00",37522,"CKVY",12.89,28.49,28.54,28.74,28.37,83.4,85.1,83.3,0.442,24.4,24.81,24.04,6.903,7.097,338.3,10.93,10.52,0,11.09,-0.0004346956,-0.0002788138,2.5E-07
"2018-03-02 19:50:00",37523,"CKVY",12.89,28.5,28.43,28.55,28.31,84.5,84.6,83.4,0.447,24.19,24.44,23.98,6.559,6.69,338.7,9.65,8.11,0,11.09,-0.0004346956,-0.0002788138,2.5E-07
"2018-03-02 19:55:00",37524,"CKVY",12.88,28.25,28.32,28.44,28.19,83.5,84.9,83.5,0.438,24.26,24.45,23.89,5.847,6.158,349.6,9.27,6.357,0,11.09,-0.0004346956,-0.0002788138,2.5E-07
"2018-03-02 20:00:00",37525,"CKVY",12.88,28.25,28.25,28.38,28.07,82.5,84.2,82.4,0.432,23.9,24.15,23.47,5.138,5.508,342.3,9.58,7.234,0,11.09,-0.0006805144,-0.0005542481,2.5E-07
"2018-03-02 20:05:00",37526,"CKVY",12.88,28.07,28.15,28.31,28.01,82.7,83.3,82.3,0.43,23.58,23.77,23.34,4.883,4.979,344,10.08,7.234,0,11.09,-0.0006805144,-0.0005542481,2.5E-07
"2018-03-02 20:10:00",37527,"CKVY",12.87,27.94,28.09,28.25,27.88,83.7,83.8,82.2,0.433,23.5,23.79,23.27,4.943,4.945,340.2,9.41,7.453,0,11.09,-0.0006805144,-0.0005542481,2.5E-07
"2018-03-02 20:15:00",37528,"CKVY",12.87,27.82,27.92,28.07,27.82,83,83.8,82.9,0.428,23.55,23.79,23.33,5.127,4.971,355.6,11.66,8.11,0,11.09,-0.001030439,-0.0009764597,2.5E-07
"2018-03-02 20:20:00",37529,"CKVY",12.87,27.82,27.88,28.01,27.76,84.2,84.8,83,0.434,23.71,23.96,23.37,4.978,5.063,338,20.63,6.576,0,11.09,-0.001030439,-0.0009764597,2.5E-07
"2018-03-02 20:25:00",37530,"CKVY",12.86,27.88,27.85,28.01,27.76,83.3,84.6,83.2,0.43,23.63,23.86,23.41,5.108,5.02,351.4,8.35,7.672,0,11.09,-0.001030439,-0.0009764597,2.5E-07
"2018-03-02 20:30:00",37531,"CKVY",12.86,27.94,27.92,28.07,27.82,83.5,83.9,82.8,0.433,23.56,23.75,23.35,4.677,4.862,356.5,12.21,7.453,0,11.09,-0.001099301,-0.001065182,2.5E-07
"2018-03-02 20:35:00",37532,"CKVY",12.85,27.88,27.92,28.07,27.76,83.9,84.2,83.4,0.434,23.65,23.8,23.41,4.855,4.843,345.6,14.72,7.014,0,11.09,-0.001099301,-0.001065182,2.5E-07
"2018-03-02 20:40:00",37533,"CKVY",12.85,27.76,27.82,27.94,27.7,84.4,85,83.9,0.433,23.75,23.93,23.58,4.884,4.83,0.212,8.95,7.891,0,11.09,-0.001099301,-0.001065182,2.5E-07
"2018-03-02 20:45:00",37534,"CKVY",12.85,27.51,27.68,27.88,27.51,84.9,85.2,84.3,0.432,23.7,23.82,23.55,5.054,5.051,353.6,12.03,7.891,0,11.09,-0.001176966,-0.001163661,2.5E-07
"2018-03-02 20:50:00",37535,"CKVY",12.84,27.51,27.59,27.7,27.45,84,84.9,83.6,0.427,23.42,23.75,23.2,5.22,5.143,357.1,10.54,8.55,0,11.09,-0.001176966,-0.001163661,2.5E-07
"2018-03-02 20:55:00",37536,"CKVY",12.83,27.64,27.59,27.7,27.39,83.3,84,83.1,0.426,23.23,23.44,23.06,5.159,5.182,356.3,9.64,6.795,0,11.09,-0.001176966,-0.001163661,2.5E-07
"2018-03-02 21:00:00",37537,"CKVY",12.85,27.33,27.49,27.64,27.27,83.3,83.4,83,0.42,23.06,23.26,22.86,5.123,5.165,350.5,12.73,7.234,0,11.09,-0.0009902399,-0.0009318282,2.5E-07
"2018-03-02 21:05:00",37538,"CKVY",12.83,27.15,27.25,27.46,27.09,83.9,84,83.1,0.421,22.91,23.02,22.77,4.912,5.031,342.5,7.931,7.014,0,11.09,-0.0009902399,-0.0009318282,2.5E-07
"2018-03-02 21:10:00",37539,"CKVY",12.84,27.09,27.16,27.34,26.96,82.7,83.9,82.2,0.413,22.65,22.99,22.36,4.923,4.967,347.4,7.185,7.234,0,11.09,-0.0009902399,-0.0009318282,2.5E-07
"2018-03-02 21:15:00",37540,"CKVY",12.84,26.9,27.01,27.15,26.84,82.4,82.9,82,0.409,22.39,22.6,22.2,5.138,5.029,351.3,8.39,7.234,0,11.09,-0.0009875732,-0.0009298673,2.5E-07
"2018-03-02 21:20:00",37541,"CKVY",12.83,26.66,26.74,26.9,26.53,82.9,82.9,82.4,0.407,22.16,22.3,21.99,5.489,5.243,341.2,7.358,7.891,0,11.09,-0.0009875732,-0.0009298673,2.5E-07
"2018-03-02 21:25:00",37542,"CKVY",12.83,26.53,26.59,26.78,26.41,82,83.1,81.8,0.4,21.96,22.15,21.75,5.87,5.672,339.6,8.79,10.52,0,11.09,-0.0009875732,-0.0009298673,2.5E-07
"2018-03-02 21:30:00",37543,"CKVY",12.82,26.53,26.52,26.66,26.41,81.4,82,81.4,0.398,21.69,21.89,21.53,6.1,5.934,339.8,8.91,8.77,0,11.09,-0.0006641629,-0.0005382044,2.5E-07
"2018-03-02 21:35:00",37544,"CKVY",12.83,26.35,26.49,26.72,26.29,82.7,82.8,81.1,0.401,21.66,21.87,21.45,6.59,6.425,338,8.78,11.4,0,11.09,-0.0006641629,-0.0005382044,2.5E-07
"2018-03-02 21:40:00",37545,"CKVY",12.81,26.04,26.26,26.41,26.04,84.3,84.3,82.7,0.404,21.95,22.12,21.79,6.984,6.789,337.9,8.15,10.52,0,11.09,-0.0006641629,-0.0005382044,2.5E-07
"2018-03-02 21:45:00",37546,"CKVY",12.82,26.23,26.14,26.29,25.92,85,85.1,84.3,0.41,22.22,22.41,21.93,7.735,7.382,339.9,8.13,10.96,0,11.09,-0.0003525479,-0.0001830866,2.5E-07
"2018-03-02 21:50:00",37547,"CKVY",12.82,25.67,25.99,26.29,25.67,87.9,87.9,85,0.415,22.44,22.66,22.22,7.934,7.814,347.8,12.92,11.18,0,11.09,-0.0003525479,-0.0001830866,2.5E-07
"2018-03-02 21:55:00",37548,"CKVY",12.82,25.37,25.5,25.73,25.3,91.1,91.1,87.9,0.424,22.92,23.25,22.51,8.21,8.05,348.6,8.68,11.84,0,11.09,-0.0003525479,-0.0001830866,2.5E-07
"2018-03-02 22:00:00",37549,"CKVY",12.82,25.24,25.32,25.43,25.18,91.6,91.7,91.1,0.424,23.19,23.33,23.06,8.58,8.38,348.1,10.1,14.25,0,11.09,-0.0006525571,-0.0005642316,2.5E-07
"2018-03-02 22:05:00",37550,"CKVY",12.82,25.18,25.11,25.31,24.94,91,91.6,91,0.42,22.98,23.2,22.79,9.05,8.76,355.4,16.73,12.28,0,11.09,-0.0006525571,-0.0005642316,2.5E-07
"2018-03-02 22:10:00",37551,"CKVY",12.82,25.68,25.36,25.8,25.06,88.3,91,88.3,0.416,22.72,22.95,22.46,9.75,9.38,330.8,15.15,15.56,0,11.09,-0.0006525571,-0.0005642316,2.5E-07
"2018-03-02 22:15:00",37552,"CKVY",12.81,25.12,25.45,25.99,25.06,88.5,88.5,86.9,0.408,22.35,22.82,22.08,10.05,9.97,318,7.795,16,0,11.09,-0.0004677703,-0.0003616314,2.5E-07
"2018-03-02 22:20:00",37553,"CKVY",12.81,24.88,24.91,25.12,24.69,89.3,89.5,88.5,0.407,22.15,22.35,21.96,10.2,10.1,318,8.26,15.12,0,11.09,-0.0004677703,-0.0003616314,2.5E-07
"2018-03-02 22:25:00",37554,"CKVY",12.81,24.81,24.94,25.43,24.57,88.7,90.3,88.1,0.403,22.17,22.89,21.82,9.92,10.08,320.5,11.14,14.69,0,11.09,-0.0004677703,-0.0003616314,2.5E-07
"2018-03-02 22:30:00",37555,"CKVY",12.8,24.75,24.66,24.82,24.51,90,90.3,88.7,0.408,22.1,22.38,21.76,9.64,9.75,313.8,8.37,12.93,0,11.09,-0.0003347201,-0.0002159785,2.5E-07
"2018-03-02 22:35:00",37556,"CKVY",12.81,25.07,24.92,25.19,24.69,89.3,90.1,89.3,0.411,22.35,22.5,22.16,9.2,9.51,319.6,9.79,11.84,0,11.09,-0.0003347201,-0.0002159785,2.5E-07
"2018-03-02 22:40:00",37557,"CKVY",12.81,24.45,24.7,25.13,24.33,90.4,90.5,89,0.405,22.07,22.45,21.78,8.11,8.72,346.1,13.35,8.55,0,11.09,-0.0003347201,-0.0002159785,2.5E-07
"2018-03-02 22:45:00",37558,"CKVY",12.8,24.45,24.36,24.51,24.2,91.1,91.2,90.4,0.408,22.09,22.29,21.92,7.588,7.768,345.3,11.37,10.74,0,11.09,-0.000624677,-0.0005420628,2.5E-07
"2018-03-02 22:50:00",37559,"CKVY",12.8,24.82,24.58,24.95,24.2,88.9,91.1,88.9,0.405,22.15,22.33,21.96,7.455,7.352,355.4,9.13,11.84,0,11.09,-0.000624677,-0.0005420628,2.5E-07
"2018-03-02 22:55:00",37560,"CKVY",12.8,24.82,24.79,24.94,24.57,88.7,89,88.5,0.404,21.95,22.09,21.72,7.948,7.71,355.4,11.85,12.93,0,11.09,-0.000624677,-0.0005420628,2.5E-07
"2018-03-02 23:00:00",37561,"CKVY",12.8,24.82,24.82,24.94,24.7,88.3,88.8,88.1,0.402,21.88,22.01,21.72,7.932,7.969,341.5,10.89,10.3,0,11.09,-0.0007220571,-0.0006481428,2.5E-07
"2018-03-02 23:05:00",37562,"CKVY",12.79,24.26,24.53,24.88,24.2,90,90.2,88.2,0.4,21.79,21.94,21.57,7.502,7.85,355.6,9.83,9.21,0,11.09,-0.0007220571,-0.0006481428,2.5E-07
"2018-03-02 23:10:00",37563,"CKVY",12.79,24.38,24.39,24.57,24.2,89.8,90.2,89.6,0.401,21.86,22.04,21.6,7.042,7.186,353.3,12.41,8.99,0,11.09,-0.0007220571,-0.0006481428,2.5E-07
"2018-03-02 23:15:00",37564,"CKVY",12.79,24.2,24.22,24.45,24.02,90.5,90.6,89.7,0.401,21.72,21.92,21.56,6.249,6.749,355.2,12.8,8.99,0,11.09,-0.0008550311,-0.0008056333,2.5E-07
"2018-03-02 23:20:00",37565,"CKVY",12.79,24.08,24.1,24.33,23.89,90.9,91,90,0.401,21.72,21.95,21.41,5.946,6.152,359.3,17.8,7.672,0,11.09,-0.0008550311,-0.0008056333,2.5E-07
"2018-03-02 23:25:00",37566,"CKVY",12.79,23.89,23.91,24.08,23.71,91.8,91.8,90.9,0.402,21.74,21.92,21.51,5.699,5.804,350.9,14.63,7.891,0,11.09,-0.0008550311,-0.0008056333,2.5E-07
"2018-03-02 23:30:00",37567,"CKVY",12.78,23.83,23.96,24.14,23.71,91.7,91.9,91,0.4,21.83,22.02,21.46,5.512,5.548,338.3,9.21,7.453,0,11.09,-0.001321544,-0.00137022,2.5E-07
"2018-03-02 23:35:00",37568,"CKVY",12.78,23.71,23.91,24.08,23.65,92.6,92.7,91.7,0.402,22,22.17,21.78,5.17,5.249,336.8,8.5,6.576,0,11.09,-0.001321544,-0.00137022,2.5E-07
"2018-03-02 23:40:00",37569,"CKVY",12.78,23.89,23.89,24.08,23.71,93.2,93.3,92.6,0.408,22.16,22.4,21.89,4.745,5.058,333,10.3,6.795,0,11.09,-0.001321544,-0.00137022,2.5E-07
"2018-03-02 23:45:00",37570,"CKVY",12.78,24.02,23.95,24.08,23.83,93.9,94,93.2,0.413,22.37,22.53,22.2,4.374,4.589,325.1,7.89,5.918,0,11.09,-0.00173229,-0.001889621,2.5E-07
"2018-03-02 23:50:00",37571,"CKVY",12.78,23.96,23.96,24.08,23.83,93,93.9,93,0.408,22.42,22.59,22.14,3.874,4.119,332.1,10.77,4.822,0,11.09,-0.00173229,-0.001889621,2.5E-07
"2018-03-02 23:55:00",37572,"CKVY",12.78,23.96,23.95,24.08,23.83,92.1,93.1,92,0.404,22.09,22.3,21.86,3.738,3.779,329.7,8.32,5.261,0,11.09,-0.00173229,-0.001889621,2.5E-07
"2018-03-03 00:00:00",37573,"CKVY",12.77,23.71,23.85,23.96,23.65,92.2,92.3,92,0.4,21.91,22.03,21.71,3.834,3.695,332.5,9.64,5.918,0,11.09,-0.002114238,-0.002409017,2.5E-07
"2018-03-03 00:05:00",37574,"CKVY",12.74,23.9,23.82,23.96,23.65,92.4,92.6,92.1,0.404,21.95,22.12,21.76,4.014,3.893,347.2,24.22,5.918,0,11.09,-0.002114238,-0.002409017,2.5E-07
"2018-03-03 00:10:00",37575,"CKVY",12.77,23.9,23.94,24.08,23.71,92.1,92.4,92,0.403,22,22.2,21.8,3.628,3.818,353.3,12.26,3.726,0,11.09,-0.002114238,-0.002409017,2.5E-07
"2018-03-03 00:15:00",37576,"CKVY",12.77,23.96,23.94,24.08,23.71,92.6,92.7,92.1,0.406,22.07,22.26,21.87,3.03,3.499,6.371,30.11,5.48,0,11.09,-0.002135985,-0.002443,2.5E-07
"2018-03-03 00:20:00",37577,"CKVY",12.76,24.02,24.06,24.21,23.9,92.4,92.7,92.3,0.407,22.2,22.35,22.08,2.585,2.859,353.3,12.49,3.946,0,11.09,-0.002135985,-0.002443,2.5E-07
"2018-03-03 00:25:00",37578,"CKVY",12.77,24.02,24.05,24.14,23.9,92.6,92.8,92.4,0.408,22.23,22.34,22.09,2.352,2.463,335.3,15.9,3.069,0,11.09,-0.002135985,-0.002443,2.5E-07
"2018-03-03 00:30:00",37579,"CKVY",12.76,23.77,23.87,24.14,23.65,92.5,92.9,92.4,0.403,22.06,22.33,21.8,2.577,2.451,358.5,30.83,5.042,0,11.09,-0.002729622,-0.003321866,2.5E-07
"2018-03-03 00:35:00",37580,"CKVY",12.76,23.46,23.74,23.9,23.46,92.4,92.9,92.4,0.397,21.93,22.12,21.58,2.686,2.57,324.2,13.25,4.822,0,11.09,-0.002729622,-0.003321866,2.5E-07
"2018-03-03 00:40:00",37581,"CKVY",12.75,22.85,23.11,23.65,22.72,91.9,92.4,91.8,0.385,21.16,21.75,20.73,3.267,2.959,309.6,10.78,5.042,0,11.09,-0.002729622,-0.003321866,2.5E-07
"2018-03-03 00:45:00",37582,"CKVY",12.75,22.85,23,23.15,22.72,90.5,92.1,90.5,0.379,20.84,21.12,20.42,3.59,3.324,314.1,8.82,5.261,0,11.09,-0.002444816,-0.002904237,2.5E-07
"2018-03-03 00:50:00",37583,"CKVY",12.75,22.72,22.8,22.97,22.6,90.6,91.3,90.2,0.377,20.49,20.78,20.17,3.808,3.76,316.8,11.81,5.042,0,11.09,-0.002444816,-0.002904237,2.5E-07
"2018-03-03 00:55:00",37584,"CKVY",12.74,22.41,22.61,22.85,22.35,90.7,90.8,90.3,0.373,20.25,20.55,19.99,3.406,3.629,324.2,6.388,3.726,0,11.09,-0.002444816,-0.002904237,2.5E-07
"2018-03-03 01:00:00",37585,"CKVY",12.75,22.54,22.46,22.66,22.29,91.6,91.7,90.6,0.379,20.29,20.59,20.02,2.902,3.156,332.5,9.35,3.288,0,11.09,-0.002048942,-0.002346518,2.5E-07
"2018-03-03 01:05:00",37586,"CKVY",12.74,22.6,22.57,22.72,22.35,90.6,91.6,90.6,0.376,20.36,20.57,20.15,2.424,2.659,339,12.82,2.85,0,11.09,-0.002048942,-0.002346518,2.5E-07
"2018-03-03 01:10:00",37587,"CKVY",12.74,22.54,22.58,22.73,22.41,90.1,90.6,89.9,0.373,20.15,20.32,19.93,2.44,2.388,326.9,7.799,3.726,0,11.09,-0.002048942,-0.002346518,2.5E-07
"2018-03-03 01:15:00",37588,"CKVY",12.74,22.73,22.6,22.73,22.48,89.1,90.1,89,0.371,19.99,20.15,19.75,2.873,2.639,331.5,5.003,4.603,0,11.09,-0.002513282,-0.003035949,2.5E-07
"2018-03-03 01:20:00",37589,"CKVY",12.74,22.85,22.69,22.98,22.48,88.2,89.1,88.2,0.369,19.9,20.09,19.7,3.273,3.077,336.4,8.28,4.603,0,11.09,-0.002513282,-0.003035949,2.5E-07
"2018-03-03 01:25:00",37590,"CKVY",12.74,23.04,22.93,23.04,22.79,86.9,88.2,86.9,0.367,19.75,19.98,19.56,3.544,3.479,339.8,6.781,4.603,0,11.09,-0.002513282,-0.003035949,2.5E-07
"2018-03-03 01:30:00",37591,"CKVY",12.73,22.86,23.01,23.1,22.86,86.5,86.9,86.3,0.362,19.6,19.78,19.43,3.371,3.474,334.3,6.721,4.165,0,11.09,-0.00194263,-0.002211603,2.5E-07
"2018-03-03 01:35:00",37592,"CKVY",12.73,22.79,22.81,22.98,22.67,86,86.6,86,0.359,19.35,19.54,19.15,3.588,3.445,335.8,5.294,5.261,0,11.09,-0.00194263,-0.002211603,2.5E-07
"2018-03-03 01:40:00",37593,"CKVY",12.73,22.61,22.73,22.86,22.61,85.5,86.2,85.4,0.354,19.12,19.34,18.89,3.804,3.667,334.8,5.916,5.699,0,11.09,-0.00194263,-0.002211603,2.5E-07
"2018-03-03 01:45:00",37594,"CKVY",12.73,22.42,22.55,22.73,22.42,85.4,85.8,85.3,0.351,18.87,19.05,18.69,4.025,3.938,346.8,8.7,5.48,0,11.09,-0.001652365,-0.001820281,2.5E-07
"2018-03-03 01:50:00",37595,"CKVY",12.73,22.42,22.51,22.73,22.36,84.7,85.4,84.6,0.348,18.65,18.93,18.44,3.924,4.029,349.5,7.324,5.48,0,11.09,-0.001652365,-0.001820281,2.5E-07
"2018-03-03 01:55:00",37596,"CKVY",12.72,22.61,22.52,22.73,22.24,84.3,85,84.3,0.35,18.62,18.75,18.4,3.747,3.794,334.4,7.226,5.699,0,11.09,-0.001652365,-0.001820281,2.5E-07
"2018-03-03 02:00:00",37597,"CKVY",12.72,22.67,22.65,22.73,22.48,84.3,84.6,84.3,0.35,18.67,18.79,18.5,3.902,3.805,341.8,7.029,5.699,0,11.09,-0.001469994,-0.001580503,2.5E-07
"2018-03-03 02:05:00",37598,"CKVY",12.71,22.67,22.75,22.86,22.55,84.1,84.4,83.8,0.35,18.65,18.79,18.46,4.048,3.963,340.4,8.14,5.918,0,11.09,-0.001469994,-0.001580503,2.5E-07
"2018-03-03 02:10:00",37599,"CKVY",12.72,22.36,22.53,22.79,22.3,85,85,84,0.349,18.54,18.72,18.36,3.839,4.009,357.1,11.62,5.042,0,11.09,-0.001469994,-0.001580503,2.5E-07
"2018-03-03 02:15:00",37600,"CKVY",12.72,22.24,22.4,22.55,22.18,85.7,85.7,85,0.35,18.65,18.77,18.52,3.438,3.605,1.367,6.649,5.699,0,11.09,-0.001468699,-0.001578981,2.5E-07
"2018-03-03 02:20:00",37601,"CKVY",12.72,22.11,22.17,22.36,21.93,87,87,85.7,0.353,18.73,18.87,18.49,3.21,3.336,345.4,7.508,4.822,0,11.09,-0.001468699,-0.001578981,2.5E-07
"2018-03-03 02:25:00",37602,"CKVY",12.71,21.99,22.07,22.18,21.87,87.7,87.7,87,0.354,18.91,19.03,18.7,3.076,3.138,349.3,6.566,4.165,0,11.09,-0.001468699,-0.001578981,2.5E-07
"2018-03-03 02:30:00",37603,"CKVY",12.72,21.8,21.87,22.05,21.74,88.8,88.8,87.6,0.356,18.94,19.11,18.75,3.099,3.094,351.6,3.868,3.946,0,11.09,-0.001957974,-0.002244436,2.5E-07
"2018-03-03 02:35:00",37604,"CKVY",12.7,21.87,21.84,21.99,21.68,89.8,89.8,88.8,0.361,19.17,19.38,18.96,2.817,2.925,0.936,5.752,3.507,0,11.09,-0.001957974,-0.002244436,2.5E-07
"2018-03-03 02:40:00",37605,"CKVY",12.71,22.05,21.91,22.05,21.74,90.3,90.3,89.7,0.366,19.45,19.64,19.2,2.79,2.796,1.264,6.143,3.507,0,11.09,-0.001957974,-0.002244436,2.5E-07
"2018-03-03 02:45:00",37606,"CKVY",12.7,21.87,21.99,22.18,21.8,90.5,90.5,90,0.364,19.56,19.78,19.37,2.783,2.768,2.161,4.004,4.384,0,11.09,-0.002287352,-0.002709192,2.5E-07
"2018-03-03 02:50:00",37607,"CKVY",12.69,21.99,21.95,22.05,21.8,91.2,91.2,90.5,0.368,19.7,19.86,19.5,3.178,2.993,349.8,8.37,4.822,0,11.09,-0.002287352,-0.002709192,2.5E-07
"2018-03-03 02:55:00",37608,"CKVY",12.7,21.99,22.03,22.18,21.87,91.2,91.5,91.1,0.368,19.89,20.07,19.7,3.525,3.342,349.2,9.6,5.042,0,11.09,-0.002287352,-0.002709192,2.5E-07
"2018-03-03 03:00:00",37609,"CKVY",12.7,21.74,21.95,22.18,21.74,91.5,91.6,90.9,0.366,19.79,20.04,19.49,3.499,3.561,348.9,9,4.603,0,11.09,-0.002128676,-0.002466639,2.5E-07
"2018-03-03 03:05:00",37610,"CKVY",12.69,21.74,21.79,21.93,21.62,92,92.2,91.4,0.368,19.78,20,19.56,3.278,3.376,337,5.537,4.165,0,11.09,-0.002128676,-0.002466639,2.5E-07
"2018-03-03 03:10:00",37611,"CKVY",12.7,21.12,21.53,21.74,21.12,92.1,92.4,91.9,0.359,19.61,19.82,19.19,2.943,3.148,348.9,12.85,3.946,0,11.09,-0.002128676,-0.002466639,2.5E-07
"2018-03-03 03:15:00",37612,"CKVY",12.69,21.74,21.47,21.87,21,93,93.7,91.9,0.372,19.78,20.24,19.02,2.641,2.741,51.12,16.4,3.288,0,11.09,-0.002272285,-0.002672943,2.5E-07
"2018-03-03 03:20:00",37613,"CKVY",12.69,21.43,21.62,21.87,21.25,91.5,93,91.3,0.361,19.65,20.16,19.1,2.411,2.537,12.27,10.01,2.85,0,11.09,-0.002272285,-0.002672943,2.5E-07
"2018-03-03 03:25:00",37614,"CKVY",12.69,21.12,21.37,21.56,21.12,90.5,91.9,90.5,0.352,19.22,19.56,18.77,2.505,2.421,5.985,8.05,3.726,0,11.09,-0.002272285,-0.002672943,2.5E-07
"2018-03-03 03:30:00",37615,"CKVY",12.68,21,21.16,21.37,20.88,90.8,91.2,90.3,0.352,18.87,19.2,18.59,2.694,2.624,349.5,5.597,3.507,0,11.09,-0.002497106,-0.003025627,2.5E-07
"2018-03-03 03:35:00",37616,"CKVY",12.68,19.95,20.88,21.12,19.89,88.6,91.6,88.6,0.328,18.69,18.98,17.06,2.37,2.59,339.9,26.92,3.069,0,11.09,-0.002497106,-0.003025627,2.5E-07
"2018-03-03 03:40:00",37617,"CKVY",12.68,19.52,19.98,20.38,19.52,92.4,92.6,88.3,0.336,17.91,18.54,16.64,2.179,2.301,233.2,29.96,5.699,0,11.09,-0.002497106,-0.003025627,2.5E-07
"2018-03-03 03:45:00",37618,"CKVY",12.68,19.21,19.23,19.58,19.08,95.3,95.3,92.3,0.342,17.72,18.18,17.31,1.911,2.064,288.1,4.829,2.411,0,11.09,-0.002548174,-0.003128551,2.5E-07
"2018-03-03 03:50:00",37619,"CKVY",12.67,18.9,19.12,19.27,18.9,95.7,95.9,95.2,0.339,18.09,18.28,17.86,1.758,1.846,316,13.18,1.973,0,11.09,-0.002548174,-0.003128551,2.5E-07
"2018-03-03 03:55:00",37620,"CKVY",12.67,18.9,18.87,19.02,18.77,96.2,96.2,95.6,0.341,17.88,18,17.73,1.25,1.48,305.2,12.63,1.754,0,11.09,-0.002548174,-0.003128551,2.5E-07
"2018-03-03 04:00:00",37621,"CKVY",12.67,19.21,19.04,19.27,18.77,97.1,97.2,96.2,0.348,18.27,18.61,17.91,1.048,1.128,290.1,20.3,1.973,0,11.09,-0.003137454,-0.00412665,2.5E-07
"2018-03-03 04:05:00",37622,"CKVY",12.67,19.02,19,19.27,18.77,96.7,97.1,96.4,0.344,18.22,18.57,17.94,0.795,0.851,221.6,45.36,1.096,0,11.09,-0.003137454,-0.00412665,2.5E-07
"2018-03-03 04:10:00",37623,"CKVY",12.67,19.64,19.13,19.64,18.77,98,98,96.5,0.358,18.44,19.17,17.96,1.077,0.948,194.4,21.51,2.63,0,11.09,-0.003137454,-0.00412665,2.5E-07
"2018-03-03 04:15:00",37624,"CKVY",12.66,19.45,19.58,19.76,19.39,95.3,98.2,95.3,0.346,18.9,19.32,18.28,1.264,1.124,245,23.74,2.85,0,11.09,-0.003567039,-0.004940258,2.5E-07
"2018-03-03 04:20:00",37625,"CKVY",12.66,20.07,19.68,20.14,19.39,95.2,95.3,94.9,0.355,18.5,19,18.2,1.855,1.581,191.1,7.511,2.85,0,11.09,-0.003567039,-0.004940258,2.5E-07
"2018-03-03 04:25:00",37626,"CKVY",12.65,20.32,20.16,20.32,19.95,93.1,95.2,93,0.35,18.8,18.97,18.51,2.245,2.003,187.8,5.779,5.042,0,11.09,-0.003567039,-0.004940258,2.5E-07
"2018-03-03 04:30:00",37627,"CKVY",12.66,19.77,19.92,20.38,19.58,92.6,93.1,91.4,0.341,17.98,18.67,17.49,3.192,2.682,174.9,15.95,7.014,0,11.1,-0.002752413,-0.00344629,2.5E-07
"2018-03-03 04:35:00",37628,"CKVY",12.65,19.15,19.53,19.89,19.03,92.8,92.9,92.4,0.332,17.73,18.11,17.29,3.501,3.326,170.2,16.75,4.822,0,11.1,-0.002752413,-0.00344629,2.5E-07
"2018-03-03 04:40:00",37629,"CKVY",12.66,19.52,19.34,19.58,18.97,94.9,94.9,92.8,0.345,17.94,18.36,17.26,3.444,3.534,206.2,14.17,4.165,0,11.1,-0.002752413,-0.00344629,2.5E-07
"2018-03-03 04:45:00",37630,"CKVY",12.65,19.28,19.47,19.65,19.22,93.9,94.9,93.8,0.338,18.17,18.35,17.73,2.707,3.038,163.4,17,5.261,0,11.1,-0.002112841,-0.002461662,2.5E-07
"2018-03-03 04:50:00",37631,"CKVY",12.65,18.47,18.78,19.28,18.35,93.7,93.9,93.6,0.326,17.27,17.8,16.82,3.006,2.969,152.5,5.525,6.795,0,11.1,-0.002112841,-0.002461662,2.5E-07
"2018-03-03 04:55:00",37632,"CKVY",12.65,18.16,18.29,18.47,18.1,94,94,93.6,0.323,16.79,16.98,16.62,3.368,3.149,146.4,10.97,4.603,0,11.1,-0.002112841,-0.002461662,2.5E-07
"2018-03-03 05:00:00",37633,"CKVY",12.65,18.23,18.15,18.23,18.04,94.4,94.4,94,0.325,16.77,16.88,16.61,3.862,3.776,146.5,21.04,5.48,0,11.1,-0.00204896,-0.002384094,2.5E-07
"2018-03-03 05:05:00",37634,"CKVY",12.64,18.29,18.22,18.47,18.04,95.8,95.8,94.4,0.33,17.03,17.43,16.72,3.982,3.768,137.7,25.19,5.918,0,11.1,-0.00204896,-0.002384094,2.5E-07
"2018-03-03 05:10:00",37635,"CKVY",12.64,18.47,18.43,18.6,18.29,96.1,96.2,95.7,0.334,17.48,17.68,17.3,3.975,3.864,138.1,21.46,6.576,0,11.1,-0.00204896,-0.002384094,2.5E-07
"2018-03-03 05:15:00",37636,"CKVY",12.62,18.47,18.58,18.78,18.35,95.9,96.5,95.9,0.334,17.67,17.93,17.39,3.914,4.038,143.8,21.39,6.576,0,11.1,-0.001941613,-0.00221623,2.5E-07
"2018-03-03 05:20:00",37637,"CKVY",12.64,18.66,18.48,18.72,18.29,96.4,96.5,95.8,0.338,17.54,17.88,17.3,3.358,3.625,114.8,9.29,3.946,0,11.1,-0.001941613,-0.00221623,2.5E-07
"2018-03-03 05:25:00",37638,"CKVY",12.64,18.78,18.67,18.78,18.47,96.7,96.7,96.4,0.341,17.84,18,17.62,2.998,3.232,112.8,10.65,4.603,0,11.1,-0.001941613,-0.00221623,2.5E-07
"2018-03-03 05:30:00",37639,"CKVY",12.63,18.84,18.76,18.97,18.54,97.3,97.4,96.6,0.344,18.03,18.32,17.76,2.844,2.828,142.9,4.742,4.822,0,11.1,-0.002232193,-0.002628504,2.5E-07
"2018-03-03 05:35:00",37640,"CKVY",12.64,18.97,18.9,19.03,18.78,97.6,97.7,97.3,0.347,18.31,18.47,18.14,3.08,2.999,158,6.43,5.042,0,11.1,-0.002232193,-0.002628504,2.5E-07
"2018-03-03 05:40:00",37641,"CKVY",12.63,18.84,18.87,19.03,18.78,97.4,97.7,97.4,0.344,18.28,18.47,18.15,3.509,3.32,159.5,6.956,5.261,0,11.1,-0.002232193,-0.002628504,2.5E-07
"2018-03-03 05:45:00",37642,"CKVY",12.62,19.09,18.96,19.15,18.78,97.6,97.7,97.4,0.349,18.38,18.6,18.17,3.743,3.647,180.3,11.11,5.699,0,11.1,-0.002274539,-0.002676662,2.5E-07
"2018-03-03 05:50:00",37643,"CKVY",12.62,19.03,19.06,19.15,18.91,97.3,97.6,97.1,0.346,18.42,18.59,18.24,3.612,3.724,194.4,12.32,4.165,0,11.1,-0.002274539,-0.002676662,2.5E-07
"2018-03-03 05:55:00",37644,"CKVY",12.61,18.91,19.01,19.28,18.84,97.1,97.6,96.9,0.344,18.34,18.68,18.12,3.275,3.55,212.9,10.38,4.822,0,11.1,-0.002274539,-0.002676662,2.5E-07
"2018-03-03 06:00:00",37645,"CKVY",12.62,19.4,19.2,19.46,18.91,97.5,97.6,97.1,0.353,18.58,18.87,18.22,2.561,2.883,200.6,11.14,3.069,0,11.1,-0.0022522,-0.002641971,2.5E-07
"2018-03-03 06:05:00",37646,"CKVY",12.62,19.83,19.63,19.83,19.34,96.9,97.6,96.9,0.357,18.98,19.14,18.75,2.125,2.338,187.8,7.052,2.63,0,11.1,-0.0022522,-0.002641971,2.5E-07
"2018-03-03 06:10:00",37647,"CKVY",12.61,19.09,19.5,19.9,19.03,96,96.9,95.7,0.343,18.61,19.16,18.07,1.963,1.896,122.3,32.23,4.165,0,11.1,-0.0022522,-0.002641971,2.5E-07
"2018-03-03 06:15:00",37648,"CKVY",12.6,19.03,19.04,19.15,18.91,97.3,97.4,96,0.347,18.25,18.51,18.06,2.635,2.243,98.5,9.95,5.042,0,11.1,-0.002788112,-0.003489832,2.5E-07
"2018-03-03 06:20:00",37649,"CKVY",12.61,19.22,19.12,19.28,18.91,97.7,97.8,97.3,0.351,18.53,18.73,18.28,3.634,3.144,104.6,5.589,5.918,0,11.1,-0.002788112,-0.003489832,2.5E-07
"2018-03-03 06:25:00",37650,"CKVY",12.6,19.4,19.24,19.4,19.09,98.1,98.1,97.7,0.355,18.72,18.96,18.56,4.608,4.215,125.2,8.6,6.357,0,11.1,-0.002788112,-0.003489832,2.5E-07
"2018-03-03 06:30:00",37651,"CKVY",12.61,19.15,19.28,19.46,19.15,98.3,98.4,98.1,0.352,18.88,19.02,18.74,5.036,4.889,138,4.246,6.357,0,11.1,-0.002068526,-0.002366706,2.5E-07
"2018-03-03 06:35:00",37652,"CKVY",12.61,19.15,19.12,19.22,19.03,98.2,98.3,98.1,0.352,18.69,18.81,18.59,5.137,5.066,128.7,5.195,5.48,7.348078E-05,11.1,-0.002068526,-0.002366706,2.5E-07
"2018-03-03 06:40:00",37653,"CKVY",12.61,19.15,19.1,19.22,18.91,98.2,98.2,98.1,0.352,18.67,18.79,18.47,4.546,4.867,127.2,8.52,4.822,0.0366156,11.1,-0.002068526,-0.002366706,2.5E-07
"2018-03-03 06:45:00",37654,"CKVY",12.61,19.15,19.14,19.28,18.97,97.9,98.2,97.8,0.351,18.66,18.83,18.47,3.633,4.063,158.3,10.57,3.288,0.1668957,11.1,-0.001911215,-0.002147142,0.0001800468
"2018-03-03 06:50:00",37655,"CKVY",12.61,19.28,19.19,19.34,18.97,98.3,98.3,97.9,0.354,18.74,18.93,18.5,2.883,3.246,173.2,5.996,3.507,0.4822879,11.1,-0.001911215,-0.002147142,0.0001800468
"2018-03-03 06:55:00",37656,"CKVY",12.61,19.4,19.44,19.65,19.15,98,98.6,97.9,0.355,19.03,19.28,18.75,2.39,2.601,189.9,13.91,2.85,1.079949,11.1,-0.001911215,-0.002147142,0.0001800468
"2018-03-03 07:00:00",37657,"CKVY",12.59,18.91,19.16,19.53,18.91,97.2,98,97.1,0.344,18.55,19.06,18.21,2.576,2.474,202.2,8.76,4.384,2.155973,11.1,-0.002463914,-0.00298092,0.004152176
"2018-03-03 07:05:00",37658,"CKVY",12.6,18.91,18.89,19.03,18.72,97.8,97.8,97.2,0.346,18.31,18.43,18.12,2.857,2.704,188.4,11,5.042,3.254011,11.1,-0.002463914,-0.00298092,0.004152176
"2018-03-03 07:10:00",37659,"CKVY",12.61,18.78,18.83,18.97,18.6,97.7,97.8,97.6,0.344,18.28,18.43,18.02,3.605,3.188,184.3,5.878,6.138,4.873249,11.1,-0.002463914,-0.00298092,0.004152176
"2018-03-03 07:15:00",37660,"CKVY",12.64,19.03,18.94,19.15,18.66,97.7,98,97.7,0.348,18.43,18.62,18.13,3.666,3.705,191.8,8.72,5.48,7.894366,11.1,-0.002902274,-0.002936701,0.01328448
"2018-03-03 07:20:00",37661,"CKVY",12.67,19.28,19.13,19.4,18.97,96.7,97.7,96.7,0.348,18.47,18.61,18.31,2.911,3.35,208.4,15.12,2.411,12.73805,11.1,-0.002902274,-0.002936701,0.01328448
"2018-03-03 07:25:00",37662,"CKVY",12.71,19.03,19.27,19.59,18.91,95.4,96.7,95.3,0.34,18.31,18.7,17.8,1.828,2.357,300.4,60.15,2.192,23.24187,11.1,-0.002902274,-0.002936701,0.01328448
"2018-03-03 07:30:00",37663,"CKVY",12.83,19.46,19.24,19.59,18.84,95.8,96,95.4,0.348,18.23,18.61,17.75,1.218,1.488,5.727,10.72,2.411,34.4411,11.1,-0.003805687,-0.00386291,0.03178595
"2018-03-03 07:35:00",37664,"CKVY",12.76,18.91,19.21,19.53,18.91,95.2,95.9,95.2,0.337,18.19,18.54,17.75,1.607,1.294,28.01,7.057,3.946,41.5782,11.1,-0.003805687,-0.00386291,0.03178595
"2018-03-03 07:40:00",37665,"CKVY",12.76,18.6,18.71,19.03,18.47,95.3,95.5,94.4,0.333,17.54,17.88,17.18,2.493,2.161,15.23,12.34,5.48,36.57897,11.1,-0.003805687,-0.00386291,0.03178595
"2018-03-03 07:45:00",37666,"CKVY",12.76,18.54,18.62,18.78,18.41,95.4,95.7,95.3,0.333,17.53,17.76,17.32,2.645,2.609,12.27,7.572,3.726,29.34342,11.1,0.001373851,0.001649991,0.0655063
"2018-03-03 07:50:00",37667,"CKVY",12.79,18.47,18.57,18.78,18.41,95.7,95.9,95.3,0.333,17.53,17.79,17.3,2.448,2.605,347.9,18.33,2.192,25.20281,11.1,0.001373851,0.001649991,0.0655063
"2018-03-03 07:55:00",37668,"CKVY",13.22,18.91,18.49,18.97,18.29,95.5,95.8,95.1,0.338,17.44,17.9,17.25,1.519,1.925,306,21.46,1.754,29.67847,11.1,0.001373851,0.001649991,0.0655063
"2018-03-03 08:00:00",37669,"CKVY",13,18.04,18.62,19.16,17.98,95.2,95.7,95.2,0.325,17.53,18.06,16.82,1.409,1.333,240.7,40.25,2.63,45.3609,11.1,0.0024558,0.002788624,0.1064904
"2018-03-03 08:05:00",37670,"CKVY",13,17.8,17.72,18.17,17.05,97.2,97.4,94.2,0.328,16.8,17.55,15.7,1.872,1.728,216.4,20.94,6.576,49.8632,11.1,0.0024558,0.002788624,0.1064904
"2018-03-03 08:10:00",37671,"CKVY",13.15,18.23,18.1,18.42,17.79,96.9,97.3,96.2,0.334,17.36,17.71,17.11,1.995,1.984,202.8,16.76,4.165,58.08305,11.1,0.0024558,0.002788624,0.1064904
"2018-03-03 08:15:00",37672,"CKVY",13.22,17.49,17.84,18.35,17.42,94.8,97,94.8,0.316,16.9,17.62,16.21,2.028,2.062,65.78,36.39,2.411,56.95361,11.1,0.003731173,0.004106888,0.1498803
"2018-03-03 08:20:00",37673,"CKVY",13.31,16.99,16.97,17.42,16.68,94.3,94.7,93.2,0.308,15.48,16.16,15.16,1.676,1.807,104.4,5.911,2.85,71.01241,11.1,0.003731173,0.004106888,0.1498803
"2018-03-03 08:25:00",37674,"CKVY",14.05,19.03,18.03,19.09,16.93,94.2,94.6,94.2,0.336,16.68,17.73,15.58,1.758,1.676,123,7.675,1.973,93.61756,11.1,0.003731173,0.004106888,0.1498803
"2018-03-03 08:30:00",37675,"CKVY",13.94,21.02,19.88,21.02,19.03,85.9,94.3,85.9,0.333,17.57,17.9,17.18,1.55,1.677,127.1,11.83,1.534,142.8152,11.1,0.008135259,0.008904546,0.1940179
"2018-03-03 08:35:00",37676,"CKVY",13.95,18.91,19.92,21.14,18.66,89.3,89.3,82.1,0.316,16.12,17.51,15.72,1.516,1.454,113.4,13.9,2.63,180.1474,11.11,0.008135259,0.008904546,0.1940179
"2018-03-03 08:40:00",37677,"CKVY",13.89,20.03,19.47,20.03,18.91,86.5,90.3,86.2,0.322,16.58,17,16.16,1.921,1.664,151.7,11.1,3.946,201.7633,11.11,0.008135259,0.008904546,0.1940179
"2018-03-03 08:45:00",37678,"CKVY",13.85,21.45,20.68,21.57,20.03,87,88.6,86.3,0.344,17.52,18.49,16.67,2.549,2.219,161.4,27.83,5.48,224.6468,11.11,0.01270086,0.01400991,0.2377881
"2018-03-03 08:50:00",37679,"CKVY",13.82,23.98,22.64,23.98,21.45,77.08,87,77.08,0.339,17.8,18.32,17.21,2.177,2.43,156.1,15.72,1.973,259.458,11.12,0.01270086,0.01400991,0.2377881
"2018-03-03 08:55:00",37680,"CKVY",13.82,22.87,24.17,24.73,22.87,75.11,77.18,73.84,0.315,17.61,18.12,16.14,1.439,1.837,115.9,65.9,2.192,299.3979,11.12,0.01270086,0.01400991,0.2377881
"2018-03-03 09:00:00",37681,"CKVY",13.81,20.27,21.05,22.87,20.15,86.8,86.8,75.25,0.326,16.43,17.04,16.18,1.274,1.306,263.5,6.214,3.507,313.2923,11.12,0.01986843,0.02200792,0.2805534
"2018-03-03 09:05:00",37682,"CKVY",13.81,21.32,20.69,21.38,20.14,87.8,88.6,86.9,0.345,17.71,18.36,16.88,1.53,1.428,274.7,9.26,3.507,325.3571,11.13,0.01986843,0.02200792,0.2805534
"2018-03-03 09:10:00",37683,"CKVY",13.81,22.43,21.91,22.5,21.32,85.1,87.7,85.1,0.35,18.53,18.79,18.25,1.73,1.663,302.4,19.29,1.973,336.1531,11.13,0.01986843,0.02200792,0.2805534
"2018-03-03 09:15:00",37684,"CKVY",13.82,22.37,22.38,22.62,22.19,85.4,85.6,84.8,0.35,18.62,18.81,18.43,1.7,1.803,323.9,26.32,3.507,345.1716,11.14,0.0220043,0.02390321,0.3217782
"2018-03-03 09:20:00",37685,"CKVY",13.82,24.1,23.14,24.1,22.31,83.5,85.9,83.5,0.368,19.37,20.04,18.59,1.581,1.641,9.12,13.5,2.411,353.7392,11.14,0.0220043,0.02390321,0.3217782
"2018-03-03 09:25:00",37686,"CKVY",13.83,25.21,24.68,25.21,23.97,79.29,83.5,79.29,0.367,19.74,20.05,19.48,1.528,1.567,347.3,14.11,1.973,361.2135,11.14,0.0220043,0.02390321,0.3217782
"2018-03-03 09:30:00",37687,"CKVY",13.84,29.17,26.96,29.17,25.08,69.7,79.29,69.7,0.379,20.35,20.71,19.56,0.771,1.117,15.46,43.64,0,360.4212,11.14,0.02603373,0.02841331,0.3609939
"2018-03-03 09:35:00",37688,"CKVY",13.84,29.29,29.55,29.91,29.04,65.99,69.6,65.82,0.361,19.89,20.46,19.33,0.395,0.539,120.8,31.65,1.754,356.8982,11.15,0.02603373,0.02841331,0.3609939
"2018-03-03 09:40:00",37689,"CKVY",13.84,24.83,25.97,29.17,24.71,79.33,79.43,65.85,0.361,18.75,19.38,17.94,0.445,0.393,274.6,21.33,2.411,347.6233,11.15,0.02603373,0.02841331,0.3609939
"2018-03-03 09:45:00",37690,"CKVY",13.84,24.89,25.18,25.82,24.71,79.11,79.73,76.92,0.361,19.4,19.82,19.03,0.973,0.679,144.1,39.16,3.069,347.0786,11.15,0.02858449,0.03087485,0.3991586
"2018-03-03 09:50:00",37691,"CKVY",13.84,27.18,25.95,27.18,24.89,73.82,79.25,73.78,0.37,19.69,19.93,19.37,1.296,1.155,152.5,11.71,1.973,355.7925,11.15,0.02858449,0.03087485,0.3991586
"2018-03-03 09:55:00",37692,"CKVY",13.84,26.5,26.78,27.61,26.12,75.88,76.15,72.23,0.37,19.67,20.08,19.17,1.42,1.339,139.8,10.49,2.411,371.498,11.15,0.02858449,0.03087485,0.3991586
"2018-03-03 10:00:00",37693,"CKVY",13.83,25.69,26.38,27.11,25.56,78,78.04,73.95,0.368,19.75,20.15,19.42,1.522,1.496,138.6,2.958,2.192,389.2432,11.15,0.03163698,0.03452916,0.4347101
"2018-03-03 10:05:00",37694,"CKVY",13.84,25.56,25.59,25.81,25.44,78.55,79.03,77.86,0.369,19.82,20.02,19.62,1.715,1.596,135.4,2.448,1.973,400.9881,11.15,0.03163698,0.03452916,0.4347101
"2018-03-03 10:10:00",37695,"CKVY",13.84,26.86,26.19,27.11,25.44,74.39,78.59,74.32,0.368,20,20.36,19.66,1.79,1.767,142.6,8.31,1.973,411.3582,11.15,0.03163698,0.03452916,0.4347101
"2018-03-03 10:15:00",37696,"CKVY",13.84,27.66,26.92,27.85,26.05,72.84,77.34,72.81,0.373,20.22,20.7,19.61,1.767,1.817,153.1,11.13,2.411,418.5742,11.15,0.033863,0.03704022,0.4678272
"2018-03-03 10:20:00",37697,"CKVY",13.84,28.21,27.64,28.21,27.23,73.52,73.77,72.29,0.385,20.17,20.84,19.86,1.848,1.785,153.7,12.79,2.63,432.8531,11.15,0.033863,0.03704022,0.4678272
"2018-03-03 10:25:00",37698,"CKVY",13.82,28.14,28.35,28.64,28.08,76.44,76.44,72.73,0.399,21.11,21.72,20.6,2.194,2.018,192.9,11.61,4.165,456.6759,11.15,0.033863,0.03704022,0.4678272
"2018-03-03 10:30:00",37699,"CKVY",13.84,27.89,27.59,28.27,26.91,77.5,79.49,76.51,0.4,21.58,22.08,20.87,2.618,2.397,203.5,15.52,4.384,492.7273,11.15,0.04132063,0.04529446,0.4979034
"2018-03-03 10:35:00",37700,"CKVY",13.83,29.87,29.06,29.87,27.89,71.42,77.4,71.35,0.4,21.47,21.82,21.06,2.786,2.754,179,13.59,4.165,515.3911,11.15,0.04132063,0.04529446,0.4979034
"2018-03-03 10:40:00",37701,"CKVY",13.83,29.74,30.17,30.49,29.74,69.25,71.59,68.56,0.386,21.46,22.02,20.9,2.759,2.766,156.6,8.01,3.507,528.3256,11.15,0.04132063,0.04529446,0.4979034
"2018-03-03 10:45:00",37702,"CKVY",13.83,28.69,29.2,29.74,28.63,74.09,74.09,69.28,0.395,21.33,21.98,20.81,2.499,2.59,140.6,5.693,3.726,520.9841,11.15,0.0439272,0.04871033,0.5254395
"2018-03-03 10:50:00",37703,"CKVY",13.83,29,28.86,29.12,28.63,75.43,75.97,74.12,0.408,21.92,22.5,21.43,2.576,2.525,135.3,6.346,3.507,515.395,11.15,0.0439272,0.04871033,0.5254395
"2018-03-03 10:55:00",37704,"CKVY",13.83,29.24,29.1,29.3,28.87,75.08,75.36,73.64,0.41,21.98,22.4,21.66,2.53,2.555,134.8,7.097,3.726,500.4641,11.15,0.0439272,0.04871033,0.5254395
"2018-03-03 11:00:00",37705,"CKVY",13.83,29.61,29.24,29.68,29,74.19,75.12,73.74,0.411,22.15,22.45,21.89,2.654,2.637,128.6,6.77,3.726,493.759,11.15,0.04264312,0.04703526,0.5499142
"2018-03-03 11:05:00",37706,"CKVY",13.83,30.17,30.07,30.36,29.55,74.74,75.01,73.33,0.424,22.8,23.39,22.33,2.686,2.638,119.3,6.304,3.507,515.9494,11.15,0.04264312,0.04703526,0.5499142
"2018-03-03 11:10:00",37707,"CKVY",13.83,31.21,30.62,31.21,30.17,73.94,75.69,73.22,0.437,23.44,23.99,23.05,2.86,2.775,116.9,5.289,3.726,541.1823,11.15,0.04264312,0.04703526,0.5499142
"2018-03-03 11:15:00",37708,"CKVY",13.82,31.89,31.46,32.01,31.09,73.22,75.89,73.15,0.445,24.33,24.98,23.7,3.025,2.922,124.1,10.12,4.165,585.2705,11.15,0.05237771,0.05758864,0.5706083
"2018-03-03 11:20:00",37709,"CKVY",13.81,32.82,32.28,32.94,31.7,68.54,74.04,68.41,0.433,24.18,24.97,23.45,3.041,3.062,127.4,5.538,3.507,625.5054,11.15,0.05237771,0.05758864,0.5706083
"2018-03-03 11:25:00",37710,"CKVY",13.81,33.74,33.32,33.74,32.88,67.31,69.2,65.49,0.441,23.52,24.08,22.97,3.031,3.051,122.5,5.729,4.165,700.5195,11.16,0.05237771,0.05758864,0.5706083
"2018-03-03 11:30:00",37711,"CKVY",13.81,33.93,33.93,34.11,33.68,65.9,67.34,64.97,0.435,23.75,24.15,23.28,3.062,2.996,114.2,7.363,4.384,752.5651,11.16,0.07204683,0.07929526,0.5889537
"2018-03-03 11:35:00",37712,"CKVY",13.8,34.04,33.89,34.05,33.67,64.76,66.82,64.76,0.429,23.68,24.1,23.33,3.557,3.277,104.3,4.418,5.48,778.123,11.16,0.07204683,0.07929526,0.5889537
"2018-03-03 11:40:00",37713,"CKVY",13.79,34.97,34.36,34.97,33.92,62.97,66.2,62.63,0.433,23.53,24.07,22.94,3.917,3.753,103.3,5.892,5.042,762.8286,11.16,0.07204683,0.07929526,0.5889537
"2018-03-03 11:45:00",37714,"CKVY",13.79,35.34,35.28,35.46,34.91,59.19,63.11,58.92,0.413,23.16,23.75,22.35,4.281,4.137,101.2,5.692,5.261,762.8224,11.16,0.07250081,0.08083152,0.6045083
"2018-03-03 11:50:00",37715,"CKVY",13.79,34.9,35.26,35.65,34.9,62.48,62.62,59.23,0.429,23.15,23.99,22.48,4.196,4.227,98.8,6.351,5.261,744.1844,11.16,0.07250081,0.08083152,0.6045083
"2018-03-03 11:55:00",37716,"CKVY",13.78,35.7,34.89,35.7,34.59,58.09,63.62,57.61,0.411,22.8,23.82,22.04,4.207,4.226,88.3,5.99,5.918,673.6957,11.16,0.07250081,0.08083152,0.6045083
"2018-03-03 12:00:00",37717,"CKVY",13.78,36.37,35.96,36.56,35.57,54.92,58.02,54.92,0.399,22.23,22.76,21.5,3.515,3.957,72.96,12.91,4.165,610.3054,11.16,0.05567268,0.06386879,0.616985
"2018-03-03 12:05:00",37718,"CKVY",13.77,38.22,37.51,38.34,36.43,51.31,54.78,50.29,0.401,21.78,22.38,21.14,2.439,3.02,54.89,43.3,1.754,535.7947,11.16,0.05567268,0.06386879,0.616985
"2018-03-03 12:10:00",37719,"CKVY",13.77,37.97,38.37,38.77,37.85,51.14,51.59,48.95,0.396,21.69,22.21,20.77,1.5,1.868,75.5,22.36,2.63,515.0257,11.16,0.05567268,0.06386879,0.616985
"2018-03-03 12:15:00",37720,"CKVY",13.77,37.72,37.83,38.46,37.41,51.97,52.45,50.32,0.399,21.66,22.36,21,1.184,1.269,65.8,25.31,2.63,469.5692,11.16,0.05203438,0.05866549,0.6262599
"2018-03-03 12:20:00",37721,"CKVY",13.77,37.6,37.71,38.46,37.17,59.93,59.93,50.56,0.457,22.09,25.07,20.52,1.331,1.245,10.56,36.07,3.946,453.8752,11.16,0.05203438,0.05866549,0.6262599
"2018-03-03 12:25:00",37722,"CKVY",13.77,35.56,36,37.6,35.44,61.61,63.63,59.96,0.434,24.2,25.08,23.48,1.906,1.679,319,20.54,4.165,433.8921,11.16,0.05203438,0.05866549,0.6262599
"2018-03-03 12:30:00",37723,"CKVY",13.76,36.05,35.81,36.24,35.37,62.95,63.43,61.09,0.452,24.2,25.03,23.65,2.487,2.163,325.1,10.69,4.384,428.088,11.16,0.04681995,0.05211825,0.6298763
"2018-03-03 12:35:00",37724,"CKVY",13.76,36.11,35.79,36.11,35.56,62.19,64.46,62.16,0.448,24.47,24.97,23.94,3.31,2.942,315.5,8.82,5.042,427.6775,11.16,0.04681995,0.05211825,0.6298763
"2018-03-03 12:40:00",37725,"CKVY",13.75,36.36,36.16,36.36,35.93,60.48,62.19,58.38,0.44,23.74,24.44,22.88,3.343,3.324,335.3,11.47,4.384,431.6725,11.15,0.04681995,0.05211825,0.6298763
"2018-03-03 12:45:00",37726,"CKVY",13.76,36.54,36.42,36.61,36.24,58.24,60.61,57.8,0.427,23.36,24.14,22.92,3.315,3.338,8.42,6.839,3.946,424.5704,11.15,0.04513391,0.05177332,0.6311285
"2018-03-03 12:50:00",37727,"CKVY",13.76,37.22,36.89,37.28,36.42,56.59,58.79,56.05,0.426,23.22,23.67,22.61,2.975,3.106,358.4,6.686,3.507,411.3904,11.15,0.04513391,0.05177332,0.6311285
"2018-03-03 12:55:00",37728,"CKVY",13.76,36.72,36.98,37.34,36.6,55.53,59.03,55.05,0.409,23.12,24.34,22.13,3.053,2.999,8.27,10.67,4.822,404.6473,11.15,0.04513391,0.05177332,0.6311285
"2018-03-03 13:00:00",37729,"CKVY",13.75,37.96,37.3,37.96,36.66,55.04,56.01,54.26,0.426,22.65,23.49,21.88,2.69,2.876,10,14.27,2.411,414.8257,11.15,0.04694625,0.05397957,0.6298218
"2018-03-03 13:05:00",37730,"CKVY",13.76,39.13,38.15,39.19,37.65,53.22,55.32,52.44,0.431,22.97,23.77,22.17,2.996,2.839,13.76,23.07,6.138,460.1111,11.15,0.04694625,0.05397957,0.6298218
"2018-03-03 13:10:00",37731,"CKVY",13.75,42.34,40.53,42.34,39.13,49.66,53.4,48.8,0.456,23.95,24.87,23.11,1.997,2.524,341.7,32.72,1.754,556.1174,11.15,0.04694625,0.05397957,0.6298218
"2018-03-03 13:15:00",37732,"CKVY",13.76,40.61,41.96,42.96,40.55,48.87,49.83,43.86,0.42,22.53,25.13,21.32,1.943,1.912,80.8,32.04,4.165,629.4316,11.15,0.07241652,0.08118575,0.6242144
"2018-03-03 13:20:00",37733,"CKVY",13.75,42.02,40.79,42.02,40.17,41.11,51.64,41.11,0.373,22.52,23.96,20.08,1.347,1.745,79.5,17.53,4.165,681.5425,11.15,0.07241652,0.08118575,0.6242144
"2018-03-03 13:25:00",37734,"CKVY",13.75,44.06,42.59,44.06,41.53,39.12,44.81,39.12,0.384,20.57,22.24,19.93,1.429,1.416,79.77,45.46,2.192,691.3868,11.15,0.07241652,0.08118575,0.6242144
"2018-03-03 13:30:00",37735,"CKVY",13.75,42.89,44.7,45.97,42.83,40.18,41.52,36.37,0.377,21.02,22.64,19.77,1.345,1.339,91.2,13.4,3.069,710.6163,11.16,0.08542939,0.09422576,0.6166077
"2018-03-03 13:35:00",37736,"CKVY",13.74,40.48,41.09,42.95,40.11,46.63,47.9,40.28,0.398,21.47,23.03,20.31,1.94,1.523,107.5,14.51,4.165,715.689,11.16,0.08542939,0.09422576,0.6166077
"2018-03-03 13:40:00",37737,"CKVY",13.73,42.14,41.84,42.58,40.48,44.88,46.6,40.49,0.409,20.85,22.27,20.01,2.588,2.173,89.1,8.54,4.822,721.3269,11.16,0.08542939,0.09422576,0.6166077
"2018-03-03 13:45:00",37738,"CKVY",13.71,42.02,41.5,42.08,41.03,43.37,45.84,40.87,0.393,20.73,22.66,19.56,3.5,3.184,109.9,31.59,6.357,734.4761,11.16,0.08189366,0.09169696,0.6044915
"2018-03-03 13:50:00",37739,"CKVY",13.71,40.66,41.34,42.2,40.66,46.8,48,41.83,0.403,21.65,23.06,20.37,3.701,3.557,114.2,15.62,6.138,723.6756,11.16,0.08189366,0.09169696,0.6044915
"2018-03-03 13:55:00",37740,"CKVY",13.7,40.1,39.86,40.78,39.3,44.06,52.74,44.06,0.371,22.54,23.68,19.92,4.752,4.296,142.8,9.31,7.234,710.2386,11.16,0.08189366,0.09169696,0.6044915
"2018-03-03 14:00:00",37741,"CKVY",13.68,42.14,41.58,42.64,39.98,44.09,47.42,42.2,0.402,21.52,22.67,19.33,4.364,4.539,161.8,10.62,4.384,674.5375,11.15,0.0737297,0.08549867,0.5880881
"2018-03-03 14:05:00",37742,"CKVY",13.69,40.4,40.43,42.2,39.48,48.17,51.98,43.78,0.41,22.1,23.35,20.44,4.555,4.483,144.7,10.74,6.357,648.3225,11.15,0.0737297,0.08549867,0.5880881
"2018-03-03 14:10:00",37743,"CKVY",13.69,40.27,40.31,40.64,39.9,48.95,49.54,43.29,0.415,21.75,22.87,19.72,4.693,4.581,154.4,5.325,8.11,591.4814,11.15,0.0737297,0.08549867,0.5880881
"2018-03-03 14:15:00",37744,"CKVY",13.68,40.64,40.38,40.88,39.83,46.17,53.03,42.94,0.397,22.19,24.36,19.79,5.561,5.141,161.7,7.891,8.77,548.537,11.15,0.0598788,0.07133582,0.5689847
"2018-03-03 14:20:00",37745,"CKVY",13.68,41.62,41.19,41.74,40.64,41.3,46.31,40.23,0.369,20.9,21.75,19.12,5.505,5.595,169.7,10.31,6.795,527.5746,11.14,0.0598788,0.07133582,0.5689847
"2018-03-03 14:25:00",37746,"CKVY",13.67,42.61,41.91,42.61,41.62,40.3,43.59,38.62,0.374,19.9,21.34,18.56,4.913,5.291,172.8,11.7,6.357,523.3242,11.14,0.0598788,0.07133582,0.5689847
"2018-03-03 14:30:00",37747,"CKVY",13.68,42.24,42.24,42.85,41.8,40.88,41.16,38.76,0.374,19.84,20.31,19.35,4.15,4.521,148.8,8.67,4.822,543.5988,11.14,0.06434468,0.07781112,0.5480038
"2018-03-03 14:35:00",37748,"CKVY",13.67,42.79,42.47,42.98,42.05,38.69,41.98,38.69,0.361,19.96,21.34,18.98,3.313,3.718,148.2,20.42,3.507,565.7221,11.14,0.06434468,0.07781112,0.5480038
"2018-03-03 14:40:00",37749,"CKVY",13.67,45.26,43.85,45.32,42.73,37.8,42.39,37.11,0.388,20.8,22.13,19.27,1.932,2.582,89.9,98.4,1.315,583.6183,11.14,0.06434468,0.07781112,0.5480038
"2018-03-03 14:45:00",37750,"CKVY",13.69,42.61,43.71,45.45,42.48,41.09,41.33,36.91,0.381,20.57,21.71,19.88,1.68,1.819,227.4,34.33,5.918,537.3922,11.14,0.05938576,0.06908452,0.5225467
"2018-03-03 14:50:00",37751,"CKVY",13.68,41.99,42.45,42.79,41.99,45.62,45.69,40.03,0.413,21.17,22.82,20.06,3.18,2.239,245.8,16.99,11.4,471.4397,11.14,0.05938576,0.06908452,0.5225467
"2018-03-03 14:55:00",37752,"CKVY",13.67,41.37,41.77,42.05,41.37,48.81,50.21,45.72,0.432,23.36,24.45,22.4,5.669,4.441,234.2,9.32,10.74,444.6849,11.14,0.05938576,0.06908452,0.5225467
"2018-03-03 15:00:00",37753,"CKVY",13.66,42.11,42.16,42.55,41.37,45.76,50.83,41.06,0.416,22.64,25.22,20.11,6.555,6.029,252.9,15.39,11.18,445.9555,11.13,0.05356251,0.06459083,0.4930674
"2018-03-03 15:05:00",37754,"CKVY",13.67,42.48,42.27,42.67,41.87,43.7,47.81,41.91,0.403,22.35,23.74,20.97,7.132,7.126,240.2,13.94,14.03,466.9892,11.13,0.05356251,0.06459083,0.4930674
"2018-03-03 15:10:00",37755,"CKVY",13.66,41.74,42.13,42.55,41.68,47.74,50.66,43.01,0.428,23.56,24.9,21.35,6.514,6.847,274.2,28.35,8.55,472.8409,11.13,0.05356251,0.06459083,0.4930674
"2018-03-03 15:15:00",37756,"CKVY",13.67,41.56,41.72,42.05,41.37,45.58,50.25,45.07,0.406,23.25,24.57,22.11,6.478,6.545,282.5,15.78,7.891,471.888,11.13,0.05506709,0.06935197,0.4617168
"2018-03-03 15:20:00",37757,"CKVY",13.66,41.19,41.68,41.99,41.13,48.77,49.53,44.31,0.428,22.8,24.25,21.7,5.974,6.007,264.1,16.55,14.25,457.3836,11.13,0.05506709,0.06935197,0.4617168
"2018-03-03 15:25:00",37758,"CKVY",13.67,40.94,40.79,41.25,40.32,49.84,53.64,47.68,0.433,23.98,25.19,22.49,5.738,5.859,245.3,8.46,8.99,416.2007,11.13,0.05506709,0.06935197,0.4617168
"2018-03-03 15:30:00",37759,"CKVY",13.67,40.75,40.82,41.06,40.63,49.67,51.55,48.33,0.429,23.68,24.32,22.87,5.46,5.544,280.5,16.05,6.576,371.0473,11.13,0.04289875,0.05452761,0.4279547
"2018-03-03 15:35:00",37760,"CKVY",13.68,41.19,40.81,41.19,40.45,49.46,52.96,47.26,0.434,23.41,24.75,22.23,4.533,5.194,306.9,11.16,6.576,337.999,11.12,0.04289875,0.05452761,0.4279547
"2018-03-03 15:40:00",37761,"CKVY",13.68,41.87,41.41,41.87,41.06,45.79,49.84,45.38,0.413,23.15,24.03,21.94,3.625,4.014,315,15.2,5.042,331.3241,11.12,0.04289875,0.05452761,0.4279547
"2018-03-03 15:45:00",37762,"CKVY",13.69,42.05,41.76,42.17,41.43,43.83,48.36,43.56,0.398,22.72,23.65,21.49,3.244,3.567,269,22.56,6.138,355.2316,11.12,0.04244443,0.05231321,0.3922814
"2018-03-03 15:50:00",37763,"CKVY",13.69,42.05,42.13,42.36,41.87,46.85,48.67,42.12,0.425,22.78,24.18,20.75,2.897,3.034,255.9,14,4.822,371.3229,11.12,0.04244443,0.05231321,0.3922814
"2018-03-03 15:55:00",37764,"CKVY",13.69,41.93,41.91,42.17,41.5,44.11,49.94,42.12,0.399,22.89,24.48,20.41,3.216,3.002,245.7,24.56,5.48,365.0482,11.12,0.04244443,0.05231321,0.3922814
"2018-03-03 16:00:00",37765,"CKVY",13.69,41.5,41.63,41.99,41.25,43.08,44.59,40.75,0.383,20.83,21.98,19.66,5.008,4.033,234.4,10.91,11.4,336.1546,11.12,0.03704298,0.04567774,0.3546688
"2018-03-03 16:05:00",37766,"CKVY",13.7,41.56,41.39,41.62,41.13,44.97,46.89,42.53,0.401,21.46,22.55,20.38,6.179,5.605,229.8,9.44,9.64,305.2863,11.12,0.03704298,0.04567774,0.3546688
"2018-03-03 16:10:00",37767,"CKVY",13.69,40.69,41.16,41.56,40.63,50.97,51.55,44.62,0.439,23.16,24.34,21.44,6.314,6.299,221.8,9.07,5.918,281.4126,11.12,0.03704298,0.04567774,0.3546688
"2018-03-03 16:15:00",37768,"CKVY",13.7,41,40.77,41.25,40.51,49.12,51.72,44.59,0.428,23.17,24.32,21.04,4.752,5.475,230.3,11.98,7.453,269.2998,11.12,0.03388052,0.04527978,0.3144835
"2018-03-03 16:20:00",37769,"CKVY",13.7,41.25,41.09,41.37,40.88,50.76,51.31,47.85,0.447,23.64,24.74,22.75,3.33,4.046,224.1,11.26,4.384,263.4085,11.11,0.03388052,0.04527978,0.3144835
"2018-03-03 16:25:00",37770,"CKVY",13.7,40.51,41.29,41.74,40.45,50.8,51.24,44.38,0.435,22.76,24.35,21.42,3.037,3.122,229.8,14.82,4.384,259.2684,11.11,0.03388052,0.04527978,0.3144835
"2018-03-03 16:30:00",37771,"CKVY",13.71,41.13,40.93,41.13,40.26,46.85,50.8,44.76,0.411,22.57,24.19,20.83,2.884,3.05,232.5,7.735,4.822,251.4686,11.11,0.02802851,0.03573557,0.272758
"2018-03-03 16:35:00",37772,"CKVY",13.71,42.11,41.74,42.11,41.07,43.29,46.85,40.95,0.394,21.38,22.63,19.7,2.938,2.903,260.2,28.78,4.822,250.1269,11.11,0.02802851,0.03573557,0.272758
"2018-03-03 16:40:00",37773,"CKVY",13.71,41.74,41.99,42.24,41.62,43.63,44.45,42.74,0.391,21.32,21.89,20.79,2.816,2.965,217.5,24.65,4.603,242.8469,11.11,0.02802851,0.03573557,0.272758
"2018-03-03 16:45:00",37774,"CKVY",13.72,40.51,40.99,41.87,40.38,48.36,51.45,43.7,0.414,22.85,24.31,21.28,2.762,2.734,215.3,11.17,5.042,225.7058,11.11,0.02315743,0.03010517,0.2303726
"2018-03-03 16:50:00",37775,"CKVY",13.71,39.77,40.14,40.63,39.71,51.59,52.03,47.64,0.429,23.2,24.06,22.15,2.93,2.855,166.6,40.51,4.822,197.9086,11.11,0.02315743,0.03010517,0.2303726
"2018-03-03 16:55:00",37776,"CKVY",13.73,39.28,39.5,39.83,39.16,55.02,55.81,51.52,0.449,24.31,25.05,23.33,2.521,2.728,107.5,12.27,2.63,183.3758,11.11,0.02315743,0.03010517,0.2303726
"2018-03-03 17:00:00",37777,"CKVY",13.73,39.29,39.14,39.29,39.03,53.21,56.05,53.21,0.434,24.3,24.89,23.59,2.006,2.285,81,9.21,2.63,176.6139,11.11,0.01638047,0.02157036,0.1861956
"2018-03-03 17:05:00",37778,"CKVY",13.74,39.04,39.33,39.6,39.04,54.96,57.29,53,0.444,24.94,25.69,23.51,1.293,1.569,97.3,15.5,1.973,167.474,11.11,0.01638047,0.02157036,0.1861956
"2018-03-03 17:10:00",37779,"CKVY",13.75,38.12,38.44,39.04,38.06,56.13,56.51,54.75,0.437,23.96,24.42,23.53,1.451,1.316,107.9,13.96,2.85,150.9613,11.11,0.01638047,0.02157036,0.1861956
"2018-03-03 17:15:00",37780,"CKVY",13.76,36.95,37.39,38.19,36.83,60.32,60.73,56.17,0.449,24.51,24.9,23.85,1.671,1.565,149.3,5.702,3.288,137.1653,11.11,0.009158432,0.01196728,0.1425173
"2018-03-03 17:20:00",37781,"CKVY",13.76,37.82,37.47,37.94,36.83,57.78,60.39,56.61,0.445,24.04,24.61,23.62,2.188,2.004,162,6.266,4.384,125.2453,11.1,0.009158432,0.01196728,0.1425173
"2018-03-03 17:25:00",37782,"CKVY",13.79,36.89,37.34,37.88,36.77,60.94,61.18,57.75,0.452,24.85,25.23,24.24,2.445,2.288,214,35.05,3.726,113.6312,11.1,0.009158432,0.01196728,0.1425173
"2018-03-03 17:30:00",37783,"CKVY",13.81,37.76,37.09,37.82,36.71,57.51,61.55,56.89,0.442,24.26,24.98,23.66,2.374,2.44,226.8,11.13,3.069,104.0939,11.1,0.005246641,0.0085735,0.09990254
"2018-03-03 17:35:00",37784,"CKVY",13.45,38.06,37.9,38.13,37.69,57.23,58.05,57.16,0.445,24.33,24.51,24.05,2.094,2.217,245.2,11.47,2.63,100.3096,11.1,0.005246641,0.0085735,0.09990254
"2018-03-03 17:40:00",37785,"CKVY",13.29,38,38.07,38.31,37.82,57.57,57.71,56.48,0.447,24.27,24.53,23.97,1.809,1.974,274.5,8.63,2.63,100.6716,11.1,0.005246641,0.0085735,0.09990254
"2018-03-03 17:45:00",37786,"CKVY",13.33,37.76,38.37,38.81,37.63,59.29,59.32,55.45,0.455,24.48,25.23,23.93,1.511,1.614,310,56.69,4.165,105.6532,11.1,0.004318854,0.007388874,0.05991208
"2018-03-03 17:50:00",37787,"CKVY",13.27,37.01,37.09,37.76,36.83,60.52,60.59,58.67,0.452,24.45,24.86,23.84,1.97,1.708,92.1,11.66,3.946,109.7416,11.1,0.004318854,0.007388874,0.05991208
"2018-03-03 17:55:00",37788,"CKVY",13.15,36.59,36.68,37.01,36.21,61.08,62.31,59.22,0.448,24.29,24.87,23.73,2.625,2.358,99.2,5.237,4.822,106.9881,11.1,0.004318854,0.007388874,0.05991208
"2018-03-03 18:00:00",37789,"CKVY",13.1,36.03,36.17,36.65,35.91,62.69,62.79,61.15,0.45,24.52,24.79,24.2,3.163,2.924,97,4.255,3.288,87.75797,11.09,0.0007926414,0.003773551,0.02829665
"2018-03-03 18:05:00",37790,"CKVY",13.05,36.53,36.24,36.59,35.85,59.4,62.69,59.4,0.435,24.22,24.57,23.68,3.042,3.098,85.3,4.616,3.069,60.9385,11.09,0.0007926414,0.003773551,0.02829665
"2018-03-03 18:10:00",37791,"CKVY",13.03,36.59,36.7,36.9,36.53,60.32,60.36,58.23,0.443,23.83,24.19,23.4,2.558,2.797,86,4.406,2.85,36.54412,11.09,0.0007926414,0.003773551,0.02829665
"2018-03-03 18:15:00",37792,"CKVY",13.01,35.47,36.25,36.59,35.47,63.2,63.2,59.81,0.444,24.06,24.27,23.77,2.173,2.324,76.09,5.457,2.63,24.30793,11.09,-0.004424206,-0.001304132,0.01178247
"2018-03-03 18:20:00",37793,"CKVY",12.99,35.36,35.15,35.48,34.93,60.71,64.72,60.71,0.424,24.04,24.64,23.12,1.515,1.804,93.5,31.21,1.754,17.44003,11.09,-0.004424206,-0.001304132,0.01178247
"2018-03-03 18:25:00",37794,"CKVY",12.97,36.41,36.14,36.66,35.36,57.1,60.67,56.69,0.416,23,23.57,22.56,1.432,1.431,67.6,11.12,2.85,12.94965,11.09,-0.004424206,-0.001304132,0.01178247
"2018-03-03 18:30:00",37795,"CKVY",12.96,34.5,35.12,36.47,34.06,64.14,64.65,57.07,0.433,23.41,23.74,22.66,1.784,1.5,106.3,19.54,6.357,8.477256,11.09,-0.001000525,-0.001026096,0.003329237
"2018-03-03 18:35:00",37796,"CKVY",12.96,34.5,34.33,34.56,34.01,64.28,65.45,64.04,0.434,23.65,23.84,23.46,3.507,2.643,86.7,4.656,6.795,4.521806,11.09,-0.001000525,-0.001026096,0.003329237
"2018-03-03 18:40:00",37797,"CKVY",12.95,33.83,34.25,34.57,33.7,66.76,66.76,64.18,0.439,23.72,23.95,23.5,4.539,4.096,85.3,3.562,6.357,1.611535,11.08,-0.001000525,-0.001026096,0.003329237
"2018-03-03 18:45:00",37798,"CKVY",12.95,33.21,33.52,33.89,33.09,70.12,70.77,66.55,0.45,24.08,24.76,23.75,4.739,4.803,123.1,59.55,4.603,0.5726207,11.08,0.0009908532,0.001628468,4.431816E-05
"2018-03-03 18:50:00",37799,"CKVY",12.92,33.95,33.8,34.14,33.21,67.41,70.09,66.38,0.445,24.19,24.59,23.9,3.351,4.125,160,17.04,2.85,0.2062733,11.08,0.0009908532,0.001628468,4.431816E-05
"2018-03-03 18:55:00",37800,"CKVY",12.93,33.52,33.77,33.95,33.46,68.37,68.37,67.41,0.444,24.24,24.44,24.01,1.739,2.462,141,69.03,1.096,0.04989798,11.08,0.0009908532,0.001628468,4.431816E-05
"2018-03-03 19:00:00",37801,"CKVY",12.93,33.21,33.5,33.77,33.15,68.99,69.2,67.31,0.442,24.19,24.37,23.96,0.622,1.155,359.1,14.2,0.877,0.0007141929,11.08,-0.000361529,-0.0001146643,2.5E-07
"2018-03-03 19:05:00",37802,"CKVY",12.92,33.64,33.46,33.71,33.15,68.2,69.02,67.79,0.445,24.14,24.31,23.98,0.298,0.377,333.7,9.16,1.534,0,11.08,-0.000361529,-0.0001146643,2.5E-07
"2018-03-03 19:10:00",37803,"CKVY",12.91,32.53,33.07,33.64,32.41,71.22,71.29,68.06,0.444,24.29,24.47,24.1,0.717,0.421,334.7,9.03,3.507,0,11.08,-0.000361529,-0.0001146643,2.5E-07
"2018-03-03 19:15:00",37804,"CKVY",12.91,32.97,32.53,33.03,32.22,69.75,71.91,69.75,0.443,24.26,24.42,24.12,1.431,1.054,323.4,6.894,2.85,0,11.08,-0.003189302,-0.004572297,2.5E-07
"2018-03-03 19:20:00",37805,"CKVY",12.9,33.28,33.11,33.28,32.9,68.07,69.75,68.04,0.438,23.93,24.22,23.72,1.926,1.732,334.9,13.12,2.85,0,11.08,-0.003189302,-0.004572297,2.5E-07
"2018-03-03 19:25:00",37806,"CKVY",12.9,32.3,33.27,33.72,32.3,70.93,70.93,66.73,0.438,23.83,24.01,23.65,2.04,2.146,9.72,10.31,2.85,0,11.08,-0.003189302,-0.004572297,2.5E-07
"2018-03-03 19:30:00",37807,"CKVY",12.89,31.94,32.11,32.36,31.81,72.44,72.79,70.86,0.441,24.08,24.22,23.88,1.505,1.796,3.382,21.96,1.315,0,11.08,-0.001239287,-0.00136235,2.5E-07
"2018-03-03 19:35:00",37808,"CKVY",12.89,32.18,32.22,32.55,31.81,71.35,72.51,70.14,0.439,24.05,24.33,23.79,1.528,1.474,18.09,8.08,3.069,0,11.08,-0.001239287,-0.00136235,2.5E-07
"2018-03-03 19:40:00",37809,"CKVY",12.89,32.43,32.38,32.49,32.18,70.28,71.35,70.25,0.437,23.93,24.08,23.78,1.409,1.419,32.34,10.41,1.754,0,11.08,-0.001239287,-0.00136235,2.5E-07
"2018-03-03 19:45:00",37810,"CKVY",12.87,31.38,31.86,32.56,31.32,74.92,75.3,70.18,0.446,24.31,24.69,23.75,1.288,1.359,317.2,58.51,1.315,0,11.08,-0.001935877,-0.002430391,2.5E-07
"2018-03-03 19:50:00",37811,"CKVY",12.87,31.63,31.44,31.69,31.26,73.68,75.02,73.58,0.443,24.26,24.45,23.98,0.946,1.119,339.2,23.12,2.411,0,11.08,-0.001935877,-0.002430391,2.5E-07
"2018-03-03 19:55:00",37812,"CKVY",12.88,32.56,32,32.62,31.51,68.67,73.68,68.46,0.429,23.72,24.26,23.1,1.24,1.074,333.4,16.16,3.288,0,11.08,-0.001935877,-0.002430391,2.5E-07
"2018-03-03 20:00:00",37813,"CKVY",12.88,32.19,32.32,32.68,32.07,70.84,71.29,68.64,0.436,23.7,23.97,23.29,2.082,1.625,1.184,14.83,3.507,0,11.08,-0.002126205,-0.002739254,2.5E-07
"2018-03-03 20:05:00",37814,"CKVY",12.87,32.44,32.49,32.69,32.13,70.57,70.88,69.06,0.439,23.77,24.1,23.5,2.499,2.341,352.6,30.59,3.069,0,11.08,-0.002126205,-0.002739254,2.5E-07
"2018-03-03 20:10:00",37815,"CKVY",12.87,32.51,32.56,32.75,32.38,69.26,70.71,68.37,0.432,23.62,24.06,23.27,2.5,2.47,359.7,17.85,3.946,0,11.08,-0.002126205,-0.002739254,2.5E-07
"2018-03-03 20:15:00",37816,"CKVY",12.87,31.95,32.33,32.63,31.95,71.74,71.94,68.75,0.437,23.76,24.06,23.33,2.426,2.495,336.6,40.89,3.726,0,11.08,-0.0006482914,-0.0005238866,2.5E-07
"2018-03-03 20:20:00",37817,"CKVY",12.85,31.83,31.88,32.14,31.52,72.43,72.87,71.19,0.439,23.84,24.07,23.62,2.627,2.455,9.14,32.05,4.165,0,11.08,-0.0006482914,-0.0005238866,2.5E-07
"2018-03-03 20:25:00",37818,"CKVY",12.86,32.82,32.2,32.88,31.77,67.86,72.67,67.86,0.428,23.79,24.18,23.35,2.738,2.762,341.9,59.82,4.384,0,11.08,-0.0006482914,-0.0005238866,2.5E-07
"2018-03-03 20:30:00",37819,"CKVY",12.86,32.2,32.43,33.19,31.89,69.78,71.57,66.52,0.43,23.69,24.12,23.03,2.664,2.656,337.4,63.26,3.946,0,11.08,-0.0005280097,-0.0003649613,2.5E-07
"2018-03-03 20:35:00",37820,"CKVY",12.85,32.94,32.69,32.94,32.2,67.72,69.78,66.62,0.43,23.27,23.72,22.96,2.068,2.529,29.89,42.51,3.507,0,11.08,-0.0005280097,-0.0003649613,2.5E-07
"2018-03-03 20:40:00",37821,"CKVY",12.85,32.45,32.73,32.88,32.45,69.57,69.57,67.41,0.433,23.26,23.69,22.99,1.31,1.634,337.8,42.83,1.096,0,11.08,-0.0005280097,-0.0003649613,2.5E-07
"2018-03-03 20:45:00",37822,"CKVY",12.85,30.41,31.81,32.51,30.41,77.34,77.34,69.61,0.443,23.84,24.31,23.41,0.979,1.059,336.8,85.1,3.726,0,11.08,-0.001399592,-0.001604235,2.5E-07
"2018-03-03 20:50:00",37823,"CKVY",12.85,29.79,29.97,30.47,29.73,81.7,82,77.41,0.456,24.67,25.04,24.21,0.995,0.985,233.7,15.14,3.288,0,11.08,-0.001399592,-0.001604235,2.5E-07
"2018-03-03 20:55:00",37824,"CKVY",12.84,30.11,29.79,30.11,29.61,79.92,82.1,79.92,0.452,24.74,25,24.31,1.231,1.057,198.6,15.59,2.85,0,11.08,-0.001399592,-0.001604235,2.5E-07
"2018-03-03 21:00:00",37825,"CKVY",12.85,29.98,30.22,30.48,29.98,82.9,82.9,78.17,0.467,24.84,25.49,24.2,1.003,1.177,178.2,13.41,1.973,0,11.08,-0.002571645,-0.00348271,2.5E-07
"2018-03-03 21:05:00",37826,"CKVY",12.83,30.29,30.1,30.48,29.8,79.44,83,79.44,0.453,24.97,25.51,24.62,0.965,0.816,203.8,12.26,2.63,0,11.08,-0.002571645,-0.00348271,2.5E-07
"2018-03-03 21:10:00",37827,"CKVY",12.84,30.48,30.51,30.6,30.35,82.1,82.1,77.9,0.471,24.92,25.67,24.39,0.978,1.094,229.7,9.14,1.973,0,11.08,-0.002571645,-0.00348271,2.5E-07
"2018-03-03 21:15:00",37828,"CKVY",12.84,29.98,30.05,30.48,29.8,80.2,83.1,80.2,0.451,25.22,25.73,24.61,1.494,1.251,300.3,12.29,3.507,0,11.08,-0.002614804,-0.003553238,2.5E-07
"2018-03-03 21:20:00",37829,"CKVY",12.84,29.37,29.52,30.11,29.18,82.7,83.1,80.1,0.454,24.8,24.98,24.61,2.431,2.016,299.9,9.29,4.603,0,11.08,-0.002614804,-0.003553238,2.5E-07
"2018-03-03 21:25:00",37830,"CKVY",12.83,30.17,29.87,30.17,29.37,79.13,82.7,79.13,0.449,24.53,24.87,24.37,3.161,2.784,316.8,9.37,4.165,0,11.08,-0.002614804,-0.003553238,2.5E-07
"2018-03-03 21:30:00",37831,"CKVY",12.83,30.23,30.26,30.48,29.98,78.24,79.13,77.55,0.445,24.29,24.53,24.09,3.178,3.264,357.5,19.37,3.069,0,11.08,-0.001092635,-0.001171538,2.5E-07
"2018-03-03 21:35:00",37832,"CKVY",12.81,30.97,30.64,31.04,30.11,75.56,78.24,75.43,0.443,24.11,24.28,23.93,2.45,2.785,27.19,24.36,2.63,0,11.08,-0.001092635,-0.001171538,2.5E-07
"2018-03-03 21:40:00",37833,"CKVY",12.81,30.6,30.84,31.04,30.54,78.72,78.72,75.49,0.454,24.54,24.86,24.08,1.948,2.2,64.52,12.27,2.411,0,11.08,-0.001092635,-0.001171538,2.5E-07
"2018-03-03 21:45:00",37834,"CKVY",12.82,29.98,30.31,30.6,29.98,81.6,81.6,78.72,0.459,24.83,25.17,24.62,1.41,1.665,35.6,41.2,1.754,0,11.08,-0.00132136,-0.001494937,2.5E-07
"2018-03-03 21:50:00",37835,"CKVY",12.81,30.17,30.09,30.29,29.92,80,82,80,0.454,25.05,25.27,24.65,1.65,1.577,241.9,6.939,3.946,0,11.08,-0.00132136,-0.001494937,2.5E-07
"2018-03-03 21:55:00",37836,"CKVY",12.82,30.23,30.14,30.23,30.05,80.6,80.6,79.17,0.458,24.66,24.98,24.45,1.379,1.456,306,29.12,1.973,0,11.08,-0.00132136,-0.001494937,2.5E-07
"2018-03-03 22:00:00",37837,"CKVY",12.83,30.79,30.31,30.91,30.05,78.24,82.9,78.21,0.455,25.26,25.74,24.76,2.398,1.778,290.9,20.54,6.357,0,11.09,-0.002027068,-0.002565595,2.5E-07
"2018-03-03 22:05:00",37838,"CKVY",12.81,30.36,30.5,30.85,30.17,80.8,81.7,78.17,0.462,25.16,25.45,24.74,2.869,2.632,295.8,11.9,5.261,0,11.09,-0.002027068,-0.002565595,2.5E-07
"2018-03-03 22:10:00",37839,"CKVY",12.81,30.91,30.56,30.97,30.36,78.31,80.9,78.24,0.458,25.12,25.31,24.91,4.009,3.432,339.9,13.78,6.576,0,11.09,-0.002027068,-0.002565595,2.5E-07
"2018-03-03 22:15:00",37840,"CKVY",12.81,31.47,31.1,31.59,30.79,75.7,79.27,75.7,0.453,25.09,25.38,24.69,4.51,4.374,351.1,22,6.576,0,11.09,-0.0005394689,-0.0004209824,2.5E-07
"2018-03-03 22:20:00",37841,"CKVY",12.81,31.96,31.9,32.09,31.53,73.74,75.7,73.33,0.45,24.62,25.03,24.37,3.799,4.265,21.15,17.3,4.603,0,11.09,-0.0005394689,-0.0004209824,2.5E-07
"2018-03-03 22:25:00",37842,"CKVY",12.81,35.67,32.93,35.67,31.84,60.52,73.78,60.52,0.428,23.89,24.65,23.2,3.285,3.451,255.1,88.7,15.56,0,11.09,-0.0005394689,-0.0004209824,2.5E-07
"2018-03-03 22:30:00",37843,"CKVY",12.81,36.6,36.57,37.1,35.73,58.53,60.52,56.88,0.43,23.35,23.7,22.93,3.408,3.358,185.1,20.03,9.86,0,11.09,0.0007816521,0.001362993,2.5E-07
"2018-03-03 22:35:00",37844,"CKVY",12.81,35.36,36.27,36.79,35.3,61.03,61.45,56.91,0.427,23.29,23.92,22.76,4.533,3.925,210.5,25.97,8.77,0,11.09,0.0007816521,0.001362993,2.5E-07
"2018-03-03 22:40:00",37845,"CKVY",12.81,31.84,34.2,36.04,31.84,74.67,74.7,59.28,0.453,24.27,25.17,22.92,5.081,4.942,225.8,31.07,7.891,0,11.1,0.0007816521,0.001362993,2.5E-07
"2018-03-03 22:45:00",37846,"CKVY",12.81,30.85,31.26,31.9,30.85,77.97,78.31,74.67,0.455,24.72,25.06,24.49,5.809,5.407,264.8,13.99,10.74,0,11.1,0.001558308,0.002279163,2.5E-07
"2018-03-03 22:50:00",37847,"CKVY",12.8,30.23,30.56,30.97,30.23,81.3,81.3,77.97,0.462,25.02,25.29,24.8,6.359,5.934,287.8,6.791,9.43,0,11.1,0.001558308,0.002279163,2.5E-07
"2018-03-03 22:55:00",37848,"CKVY",12.79,30.48,30.34,30.6,30.17,80.9,82,80.7,0.465,25.3,25.52,25.04,6.606,6.629,295.8,8.55,9.86,0,11.1,0.001558308,0.002279163,2.5E-07
"2018-03-03 23:00:00",37849,"CKVY",12.8,30.79,30.65,30.85,30.36,78.93,81.1,78.38,0.459,25.01,25.49,24.63,4.627,5.675,343.8,46.18,3.946,0,11.09,0.0005531829,0.0008881467,2.5E-07
"2018-03-03 23:05:00",37850,"CKVY",12.78,30.73,30.72,30.85,30.54,79.72,82,78.86,0.462,25.43,25.89,24.89,3.053,3.904,241.2,38.67,3.726,0,11.09,0.0005531829,0.0008881467,2.5E-07
"2018-03-03 23:10:00",37851,"CKVY",12.79,31.1,30.95,31.22,30.66,77.97,79.82,77.97,0.459,25.14,25.37,24.89,1.424,2.114,196.9,78.42,1.315,0,11.09,0.0005531829,0.0008881467,2.5E-07
"2018-03-03 23:15:00",37852,"CKVY",12.79,31.34,31.23,31.34,31.1,80.6,80.6,77.55,0.479,25.29,26.08,24.93,1.064,1.12,155.2,41.25,3.507,0,11.09,-0.001281321,-0.001432259,2.5E-07
"2018-03-03 23:20:00",37853,"CKVY",12.79,31.16,31.17,31.41,30.97,84.6,84.6,80.6,0.499,26.67,27.06,26.08,1.602,1.346,232.4,14.69,5.261,0,11.09,-0.001281321,-0.001432259,2.5E-07
"2018-03-03 23:25:00",37854,"CKVY",12.79,31.72,31.23,31.84,30.97,78.86,84.6,78.76,0.476,26.57,27.01,25.74,2.432,1.873,204.6,41.12,6.576,0,11.09,-0.001281321,-0.001432259,2.5E-07
"2018-03-03 23:30:00",37855,"CKVY",12.79,34.19,32.58,34.19,31.65,73.36,79.79,72.92,0.489,25.81,26.58,25.1,4.243,3.114,200.5,25.64,16,0,11.09,-0.001612786,-0.001910558,2.5E-07
"2018-03-03 23:35:00",37856,"CKVY",12.79,34.19,34.07,34.31,33.82,77.07,78.04,73.36,0.514,27.56,28.02,26.51,6.08,5.212,203.5,12.54,13.59,0,11.1,-0.001612786,-0.001910558,2.5E-07
"2018-03-03 23:40:00",37857,"CKVY",12.79,33.69,33.98,34.31,33.69,80.4,80.4,77.14,0.525,28.03,28.41,27.77,7.514,6.914,188.9,12.68,11.62,0,11.1,-0.001612786,-0.001910558,2.5E-07
"2018-03-03 23:45:00",37858,"CKVY",12.79,33.82,33.73,33.94,33.57,81.3,81.3,80.4,0.534,28.52,28.82,28.22,8.01,8.02,188.4,15.41,12.71,0,11.1,0.00102364,0.001469383,2.5E-07
"2018-03-03 23:50:00",37859,"CKVY",12.79,33.69,33.68,33.88,33.45,83.2,83.2,81.3,0.544,28.91,29.24,28.63,7.518,7.583,184.6,19.32,16.22,0,11.1,0.00102364,0.001469383,2.5E-07
"2018-03-03 23:55:00",37860,"CKVY",12.78,33.26,33.47,33.69,33.26,87,87,83.2,0.559,29.51,29.99,29.02,8.7,8.01,182.2,10.99,17.54,0,11.1,0.00102364,0.001469383,2.5E-07
"2018-03-04 00:00:00",37861,"CKVY",12.78,32.83,33,33.38,32.64,91.4,91.4,87,0.577,30.23,30.6,29.83,9.61,9.15,167.1,8.73,15.78,0,11.1,0.0004892998,0.0007623725,2.5E-07
"2018-03-04 00:05:00",37862,"CKVY",12.75,32.58,32.66,32.83,32.46,94.3,94.4,91.4,0.589,30.84,31.21,30.43,9.66,9.92,182.4,12.26,12.06,0,11.1,0.0004892998,0.0007623725,2.5E-07
"2018-03-04 00:10:00",37863,"CKVY",12.78,32.46,32.48,32.64,32.33,98.6,98.7,94.4,0.614,31.65,32.12,31.04,9.68,9.62,183.7,17.9,20.82,0,11.1,0.0004892998,0.0007623725,2.5E-07
"2018-03-04 00:15:00",37864,"CKVY",12.78,32.52,32.32,32.58,32.09,98.6,100.2,98.6,0.615,32.23,32.5,31.95,11.31,10.23,198.1,14.98,27.4,0,11.1,-0.0007924382,-0.0007791575,2.5E-07
"2018-03-04 00:20:00",37865,"CKVY",12.78,32.58,32.5,32.64,32.33,99.7,100,98,0.624,32.23,32.52,31.96,13.06,12.15,193.7,12.05,24.77,0,11.1,-0.0007924382,-0.0007791575,2.5E-07
"2018-03-04 00:25:00",37866,"CKVY",12.77,32.33,32.37,32.58,32.21,100.2,100.2,99.5,0.62,32.35,32.48,32.23,13.31,13.33,176.4,8.82,17.76,0,11.1,-0.0007924382,-0.0007791575,2.5E-07
"2018-03-04 00:30:00",37867,"CKVY",12.78,32.15,32.29,32.46,32.02,100.1,100.2,100.1,0.615,32.32,32.5,32.06,12.27,13.12,170.7,7.143,16.88,0,11.1,-0.001038786,-0.001064044,2.5E-07
"2018-03-04 00:35:00",37868,"CKVY",12.77,31.9,31.97,32.21,31.84,100.2,100.2,100.1,0.609,32,32.25,31.86,11.67,11.8,162.5,4.898,14.25,0,11.1,-0.001038786,-0.001064044,2.5E-07
"2018-03-04 00:40:00",37869,"CKVY",12.78,31.72,31.84,31.96,31.72,100.1,100.2,100.1,0.604,31.87,32,31.74,11.65,11.67,161.7,5.395,14.47,0,11.1,-0.001038786,-0.001064044,2.5E-07
"2018-03-04 00:45:00",37870,"CKVY",12.77,31.65,31.73,31.84,31.65,100.1,100.2,100.1,0.603,31.76,31.88,31.67,11.33,11.42,167.3,7.398,15.56,0,11.1,-0.00117675,-0.001225078,2.5E-07
"2018-03-04 00:50:00",37871,"CKVY",12.76,31.72,31.72,31.84,31.59,100.2,100.2,100.1,0.605,31.75,31.88,31.62,11.05,11.33,169.9,7.28,15.12,0,11.1,-0.00117675,-0.001225078,2.5E-07
"2018-03-04 00:55:00",37872,"CKVY",12.76,31.78,31.67,31.78,31.53,100.2,100.2,100.1,0.606,31.7,31.82,31.55,10.59,10.78,162.2,5.664,13.59,0,11.1,-0.00117675,-0.001225078,2.5E-07
"2018-03-04 01:00:00",37873,"CKVY",12.75,31.84,31.68,31.84,31.59,100.1,100.2,100.1,0.608,31.71,31.87,31.6,10.18,10.42,155.2,4.266,12.28,0,11.1,-0.001229524,-0.001288654,2.5E-07
"2018-03-04 01:05:00",37874,"CKVY",12.75,31.84,31.75,31.9,31.65,100.2,100.2,100.1,0.608,31.78,31.93,31.67,9.87,10.01,154.9,4.307,12.49,0,11.1,-0.001229524,-0.001288654,2.5E-07
"2018-03-04 01:10:00",37875,"CKVY",12.76,31.72,31.74,31.84,31.59,100.1,100.2,100.1,0.605,31.77,31.88,31.63,9.25,9.6,153.2,4.729,9.86,0,11.1,-0.001229524,-0.001288654,2.5E-07
"2018-03-04 01:15:00",37876,"CKVY",12.76,31.84,31.75,31.84,31.65,100.1,100.2,100.1,0.608,31.78,31.88,31.67,8.2,8.77,156.6,6.109,8.55,0,11.1,-0.001349511,-0.001434922,2.5E-07
"2018-03-04 01:20:00",37877,"CKVY",12.76,31.84,31.81,31.9,31.65,100.2,100.2,100,0.608,31.84,31.94,31.68,6.39,7.272,163.5,12.86,7.014,0,11.11,-0.001349511,-0.001434922,2.5E-07
"2018-03-04 01:25:00",37878,"CKVY",12.76,31.78,31.82,31.96,31.72,100.1,100.2,100.1,0.606,31.86,32,31.73,5.328,5.819,158.6,7.165,7.672,0,11.11,-0.001349511,-0.001434922,2.5E-07
"2018-03-04 01:30:00",37879,"CKVY",12.75,31.72,31.75,31.9,31.59,100.1,100.2,100.1,0.605,31.78,31.94,31.62,4.993,5.078,152.9,7.068,8.11,0,11.11,-0.001773608,-0.001988904,2.5E-07
"2018-03-04 01:35:00",37880,"CKVY",12.76,31.72,31.72,31.84,31.59,100.1,100.2,100.1,0.605,31.75,31.87,31.61,5.749,5.369,145.4,6.129,8.11,0,11.11,-0.001773608,-0.001988904,2.5E-07
"2018-03-04 01:40:00",37881,"CKVY",12.75,31.72,31.72,31.84,31.59,100.1,100.2,100.1,0.605,31.76,31.88,31.62,5.56,5.721,143.7,5.488,6.576,0,11.11,-0.001773608,-0.001988904,2.5E-07
"2018-03-04 01:45:00",37882,"CKVY",12.75,31.72,31.72,31.84,31.59,100.2,100.2,100.1,0.605,31.75,31.88,31.61,5.016,5.382,141.3,6.758,5.918,0,11.12,-0.001868501,-0.002122091,2.5E-07
"2018-03-04 01:50:00",37883,"CKVY",12.74,31.65,31.69,31.78,31.53,100.2,100.2,100.1,0.603,31.72,31.82,31.57,3.932,4.438,131.3,6.111,3.946,0,11.12,-0.001868501,-0.002122091,2.5E-07
"2018-03-04 01:55:00",37884,"CKVY",12.75,31.59,31.65,31.78,31.53,100.2,100.2,100.1,0.602,31.68,31.82,31.55,3.642,3.706,132.6,6.414,5.261,0,11.12,-0.001868501,-0.002122091,2.5E-07
"2018-03-04 02:00:00",37885,"CKVY",12.75,31.53,31.61,31.72,31.53,100.2,100.2,100.1,0.6,31.65,31.75,31.55,3.63,3.595,140.1,7.73,5.261,0,11.12,-0.002205278,-0.00262181,2.5E-07
"2018-03-04 02:05:00",37886,"CKVY",12.74,31.65,31.63,31.72,31.47,100.1,100.2,100.1,0.603,31.66,31.75,31.5,3.707,3.709,147.3,6.951,4.822,0,11.12,-0.002205278,-0.00262181,2.5E-07
"2018-03-04 02:10:00",37887,"CKVY",12.73,31.53,31.61,31.72,31.47,100.2,100.2,100.1,0.6,31.64,31.75,31.48,3.261,3.542,136.6,15.23,3.069,0,11.12,-0.002205278,-0.00262181,2.5E-07
"2018-03-04 02:15:00",37888,"CKVY",12.74,31.47,31.5,31.59,31.41,100.1,100.2,100.1,0.599,31.54,31.63,31.43,2.411,2.842,144.7,18.49,3.069,0,11.12,-0.002351245,-0.002854135,2.5E-07
"2018-03-04 02:20:00",37889,"CKVY",12.74,31.34,31.38,31.47,31.22,100.2,100.2,100.1,0.596,31.41,31.51,31.23,1.86,2.066,164.3,4.595,2.85,0,11.12,-0.002351245,-0.002854135,2.5E-07
"2018-03-04 02:25:00",37890,"CKVY",12.74,31.22,31.31,31.47,31.22,100.1,100.2,100.1,0.592,31.34,31.51,31.23,1.6,1.803,157.6,7.414,2.85,0,11.12,-0.002351245,-0.002854135,2.5E-07
"2018-03-04 02:30:00",37891,"CKVY",12.74,31.28,31.27,31.34,31.16,100.1,100.2,100.1,0.594,31.3,31.38,31.18,1.139,1.319,214.3,17.27,1.754,0,11.12,-0.002934711,-0.003891445,2.5E-07
"2018-03-04 02:35:00",37892,"CKVY",12.73,31.04,31.21,31.34,30.97,100.2,100.2,100.1,0.588,31.24,31.38,31,0.762,0.938,235.7,7.351,1.534,0,11.12,-0.002934711,-0.003891445,2.5E-07
"2018-03-04 02:40:00",37893,"CKVY",12.73,30.85,31,31.1,30.79,100.2,100.2,100.1,0.584,31.03,31.13,30.83,0.505,0.545,288.2,14.86,1.973,0,11.12,-0.002934711,-0.003891445,2.5E-07
"2018-03-04 02:45:00",37894,"CKVY",12.73,30.36,30.65,30.97,30.29,100.2,100.2,100.1,0.572,30.69,30.99,30.32,1.119,0.816,309.8,12.37,3.069,0,11.12,-0.003433653,-0.004955718,2.5E-07
"2018-03-04 02:50:00",37895,"CKVY",12.73,29.98,30.08,30.36,29.92,100.2,100.2,100.1,0.564,30.11,30.39,29.94,1.852,1.548,310.5,15.75,3.726,0,11.12,-0.003433653,-0.004955718,2.5E-07
"2018-03-04 02:55:00",37896,"CKVY",12.73,30.36,30.26,30.42,29.98,100.1,100.2,100.1,0.572,30.29,30.45,30,2.461,2.114,330.4,4.976,3.726,0,11.12,-0.003433653,-0.004955718,2.5E-07
"2018-03-04 03:00:00",37897,"CKVY",12.71,29.37,29.99,30.54,29.37,100.1,100.2,100.1,0.549,30.02,30.58,29.39,3.89,3.119,332.9,8.22,9.43,0,11.12,-0.002632261,-0.003364279,2.5E-07
"2018-03-04 03:05:00",37898,"CKVY",12.72,28.87,29.17,29.43,28.87,100.1,100.2,100.1,0.538,29.2,29.46,28.89,4.983,4.432,335.6,8.09,8.77,0,11.12,-0.002632261,-0.003364279,2.5E-07
"2018-03-04 03:10:00",37899,"CKVY",12.72,28.75,28.84,29,28.62,100.2,100.2,100.1,0.536,28.87,29.03,28.65,6.056,5.59,330.9,8.26,8.99,0,11.12,-0.002632261,-0.003364279,2.5E-07
"2018-03-04 03:15:00",37900,"CKVY",12.72,28.75,28.77,28.87,28.69,100.1,100.2,100.1,0.536,28.8,28.91,28.71,5.587,5.891,339.5,8.17,7.014,0,11.12,-0.001761514,-0.001998096,2.5E-07
"2018-03-04 03:20:00",37901,"CKVY",12.71,28.87,28.82,28.87,28.69,100.1,100.2,100.1,0.539,28.85,28.92,28.71,5.12,5.327,331.8,14.95,6.138,0,11.12,-0.001761514,-0.001998096,2.5E-07
"2018-03-04 03:25:00",37902,"CKVY",12.71,28.75,28.8,29,28.62,100.2,100.2,100.1,0.536,28.83,29.03,28.64,5.131,5.056,312.3,13.05,9.64,0,11.12,-0.001761514,-0.001998096,2.5E-07
"2018-03-04 03:30:00",37903,"CKVY",12.7,29,28.88,29,28.69,100.1,100.2,100.1,0.541,28.91,29.03,28.71,5.25,5.219,283.6,11.75,7.234,0,11.12,-0.001774982,-0.002018095,2.5E-07
"2018-03-04 03:35:00",37904,"CKVY",12.71,29.12,28.99,29.12,28.87,100.1,100.2,100.1,0.544,29.02,29.16,28.89,4.93,5.098,292.1,12.21,6.357,0,11.13,-0.001774982,-0.002018095,2.5E-07
"2018-03-04 03:40:00",37905,"CKVY",12.71,29.12,29.1,29.18,29,100.1,100.2,100.1,0.544,29.13,29.22,29.01,4.253,4.66,298,10.66,6.576,0,11.13,-0.001774982,-0.002018095,2.5E-07
"2018-03-04 03:45:00",37906,"CKVY",12.71,28.81,28.94,29.12,28.75,100.1,100.2,100.1,0.537,28.97,29.16,28.77,3.978,4.012,342.3,22.66,10.74,0,11.13,-0.00190283,-0.002200607,2.5E-07
"2018-03-04 03:50:00",37907,"CKVY",12.7,26.71,27.61,28.87,26.71,100.1,100.2,100.1,0.493,27.64,28.89,26.73,5.848,4.938,303.3,9.55,12.71,0,11.13,-0.00190283,-0.002200607,2.5E-07
"2018-03-04 03:55:00",37908,"CKVY",12.7,25.97,26.19,26.77,25.9,96.7,100.2,96.6,0.461,25.86,26.8,25.06,7.774,6.843,293,9.14,14.69,0,11.13,-0.00190283,-0.002200607,2.5E-07
"2018-03-04 04:00:00",37909,"CKVY",12.7,24.92,25.49,26.03,24.85,94.4,97.1,93.7,0.431,24.35,25.2,23.44,10.28,8.85,287.5,11.6,20.17,0,11.13,-0.001201063,-0.001288228,2.5E-07
"2018-03-04 04:05:00",37910,"CKVY",12.7,23.8,24.29,24.98,23.8,97.3,97.3,94.3,0.424,23.21,23.59,22.89,13.01,11.59,288.6,6.961,23.45,0,11.13,-0.001201063,-0.001288228,2.5E-07
"2018-03-04 04:10:00",37911,"CKVY",12.69,23.43,23.6,23.86,23.37,100.1,100.2,97.3,0.43,23.43,23.61,23.07,14.54,13.92,297.9,8.79,20.82,0,11.13,-0.001201063,-0.001288228,2.5E-07
"2018-03-04 04:15:00",37912,"CKVY",12.68,23.55,23.45,23.62,23.31,98,100.2,98,0.423,23.42,23.57,23.08,14.38,14.78,308.9,8.76,16,0,11.13,-0.0005942555,-0.0005803466,2.5E-07
"2018-03-04 04:20:00",37913,"CKVY",12.69,23.68,23.73,23.86,23.55,90,98,90,0.39,21.86,23.1,21.17,12.88,13.73,304.7,9.22,18.19,0,11.12,-0.0005942555,-0.0005803466,2.5E-07
"2018-03-04 04:25:00",37914,"CKVY",12.69,23.62,23.64,23.8,23.49,90.1,90.4,89.4,0.39,21.12,21.32,20.95,12.42,12.5,307,8.45,17.97,0,11.12,-0.0005942555,-0.0005803466,2.5E-07
"2018-03-04 04:30:00",37915,"CKVY",12.69,23.43,23.52,23.68,23.37,90.3,90.4,89.4,0.387,21.01,21.17,20.89,12.36,12.36,307.8,9.35,16.44,0,11.12,0.0002458377,0.0003649312,2.5E-07
"2018-03-04 04:35:00",37916,"CKVY",12.69,23.43,23.41,23.5,23.25,89,90.3,89,0.382,20.84,21,20.61,11.51,11.9,311,8.91,15.56,0,11.12,0.0002458377,0.0003649312,2.5E-07
"2018-03-04 04:40:00",37917,"CKVY",12.69,23.31,23.42,23.56,23.25,88.6,89,88.3,0.378,20.55,20.74,20.37,11.04,11.23,301.9,9.31,17.76,0,11.12,0.0002458377,0.0003649312,2.5E-07
"2018-03-04 04:45:00",37918,"CKVY",12.67,23.25,23.27,23.44,23.07,88.8,89,88.5,0.379,20.44,20.59,20.27,11.82,11.45,300,9.05,20.6,0,11.12,0.0003403872,0.0004827933,2.5E-07
"2018-03-04 04:50:00",37919,"CKVY",12.68,23.13,23.17,23.32,22.95,88.1,89.7,88,0.373,20.38,20.61,20.06,12.54,12.09,300.3,9.19,19.07,0,11.12,0.0003403872,0.0004827933,2.5E-07
"2018-03-04 04:55:00",37920,"CKVY",12.66,23.32,23.24,23.38,23.13,86.5,88.1,86.5,0.369,20.11,20.3,19.84,12.91,12.73,295.8,10.36,20.39,0,11.12,0.0003403872,0.0004827933,2.5E-07
"2018-03-04 05:00:00",37921,"CKVY",12.68,23.38,23.29,23.57,23.07,84.7,87.5,84.3,0.363,19.71,20.02,19.31,12.92,12.89,283.2,9.68,19.29,0,11.12,0.0005979383,0.0007625148,2.5E-07
"2018-03-04 05:05:00",37922,"CKVY",12.67,23.38,23.38,23.57,23.26,83.4,84.8,83.4,0.357,19.22,19.54,19.01,13.41,13.14,285.1,7.542,19.95,0,11.12,0.0005979383,0.0007625148,2.5E-07
"2018-03-04 05:10:00",37923,"CKVY",12.67,23.44,23.43,23.57,23.26,82.8,83.9,82.4,0.355,19.07,19.28,18.89,15.12,14.24,285.3,7.205,23.89,0,11.12,0.0005979383,0.0007625148,2.5E-07
"2018-03-04 05:15:00",37924,"CKVY",12.66,23.69,23.51,23.75,23.32,81.6,83.1,81.5,0.354,18.99,19.19,18.73,16.89,16.03,285.5,7.108,25.87,0,11.13,0.001248036,0.001468811,2.5E-07
"2018-03-04 05:20:00",37925,"CKVY",12.67,23.57,23.55,23.7,23.26,81.6,83.3,80.9,0.352,18.84,19.12,18.59,18.44,17.8,285.1,7.556,26.96,0,11.13,0.001248036,0.001468811,2.5E-07
"2018-03-04 05:25:00",37926,"CKVY",12.67,23.58,23.54,23.7,23.33,80.8,82.3,80.4,0.349,18.69,18.91,18.44,18.03,18.31,289,6.815,22.58,0,11.13,0.001248036,0.001468811,2.5E-07
"2018-03-04 05:30:00",37927,"CKVY",12.67,23.58,23.6,23.76,23.45,80.4,81.2,79.81,0.347,18.52,18.71,18.32,17.23,17.65,286.5,7.119,23.89,0,11.13,0.00170004,0.001928017,2.5E-07
"2018-03-04 05:35:00",37928,"CKVY",12.66,23.64,23.71,23.82,23.51,78.99,80.4,78.34,0.342,18.26,18.5,17.95,16.73,16.9,284.4,7.031,24.55,0,11.13,0.00170004,0.001928017,2.5E-07
"2018-03-04 05:40:00",37929,"CKVY",12.65,23.7,23.74,23.95,23.58,79.85,80.2,77.99,0.347,18.19,18.49,17.95,16.72,16.71,287.1,8.57,23.02,0,11.13,0.00170004,0.001928017,2.5E-07
"2018-03-04 05:45:00",37930,"CKVY",12.66,23.95,23.86,24.07,23.58,76.86,80.2,76.41,0.337,17.95,18.53,17.6,16.78,16.69,288.8,7.433,22.36,0,11.13,0.001967318,0.002236336,2.5E-07
"2018-03-04 05:50:00",37931,"CKVY",12.66,23.77,23.77,23.95,23.52,77.97,79.37,76.72,0.339,17.89,18.18,17.6,16.73,16.72,294.6,9.56,24.77,0,11.13,0.001967318,0.002236336,2.5E-07
"2018-03-04 05:55:00",37932,"CKVY",12.65,23.71,23.72,24.01,23.46,78.58,79.58,77.9,0.341,18.15,18.58,17.81,16.22,16.48,302,14.81,21.04,0,11.13,0.001967318,0.002236336,2.5E-07
"2018-03-04 06:00:00",37933,"CKVY",12.65,23.71,23.7,23.89,23.46,78.34,79.75,77.04,0.34,17.96,18.31,17.63,16.7,16.49,296.5,7.707,24.55,0,11.13,0.001990537,0.002264477,2.5E-07
"2018-03-04 06:05:00",37934,"CKVY",12.65,23.64,23.65,23.83,23.46,78.69,79.48,77.45,0.341,17.92,18.17,17.63,17.03,16.97,295.3,6.319,23.89,0,11.13,0.001990537,0.002264477,2.5E-07
"2018-03-04 06:10:00",37935,"CKVY",12.65,23.58,23.63,23.83,23.46,77.59,79.48,77.35,0.335,17.89,18.16,17.61,17.83,17.38,293.2,6.782,23.24,0,11.13,0.001990537,0.002264477,2.5E-07
"2018-03-04 06:15:00",37936,"CKVY",12.65,23.46,23.59,23.71,23.33,79.03,79.27,77.55,0.34,17.85,18.1,17.6,17.31,17.62,296.8,7.976,22.8,0,11.13,0.002033684,0.002301231,2.5E-07
"2018-03-04 06:20:00",37937,"CKVY",12.65,23.33,23.48,23.65,23.21,80.1,80.4,77.73,0.343,17.87,18.21,17.55,16.4,16.85,301.4,7.303,22.36,0,11.13,0.002033684,0.002301231,2.5E-07
"2018-03-04 06:25:00",37938,"CKVY",12.65,23.27,23.35,23.46,23.15,79.99,80.4,78.62,0.341,17.95,18.2,17.68,15.17,15.77,310.4,8.3,20.17,0,11.13,0.002033684,0.002301231,2.5E-07
"2018-03-04 06:30:00",37939,"CKVY",12.64,23.4,23.34,23.52,23.15,78.31,79.99,78.21,0.336,17.86,18.07,17.55,14.14,14.7,310.4,7.955,19.51,0,11.14,0.001820029,0.002085557,2.5E-07
"2018-03-04 06:35:00",37940,"CKVY",12.64,23.33,23.38,23.58,23.21,78.14,78.65,77.38,0.334,17.57,17.76,17.31,13.35,13.82,315.4,9.33,18.63,0,11.14,0.001820029,0.002085557,2.5E-07
"2018-03-04 06:40:00",37941,"CKVY",12.64,23.09,23.19,23.33,22.97,79.03,79.72,78.14,0.334,17.62,17.79,17.41,12.21,12.8,319.7,9.86,15.78,0.02175046,11.13,0.001820029,0.002085557,2.5E-07
"2018-03-04 06:45:00",37942,"CKVY",12.64,23.03,23.15,23.27,22.97,79.24,79.24,78.55,0.334,17.54,17.69,17.4,11.17,11.58,320.5,9.26,14.47,0.1610552,11.13,0.001631588,0.001923478,0.0003596718
"2018-03-04 06:50:00",37943,"CKVY",12.64,22.9,23.01,23.21,22.84,79.31,79.45,78.97,0.333,17.54,17.68,17.36,10.71,10.8,319.8,9.14,16.44,0.5077612,11.13,0.001631588,0.001923478,0.0003596718
"2018-03-04 06:55:00",37944,"CKVY",12.64,22.78,22.87,22.97,22.72,79.69,79.86,79.31,0.333,17.49,17.65,17.34,11.48,11.12,318.6,9.29,17.76,1.123489,11.13,0.001631588,0.001923478,0.0003596718
"2018-03-04 07:00:00",37945,"CKVY",12.64,22.6,22.75,22.91,22.6,81.2,81.2,79.62,0.336,17.58,17.78,17.38,12.12,11.77,316.3,9,17.76,1.993437,11.13,0.001365106,0.001646248,0.004899836
"2018-03-04 07:05:00",37946,"CKVY",12.62,22.6,22.59,22.78,22.41,82.6,82.6,81.2,0.342,17.89,18.13,17.69,11.97,12.15,311.3,7.26,15.78,3.08476,11.13,0.001365106,0.001646248,0.004899836
"2018-03-04 07:10:00",37947,"CKVY",12.63,22.47,22.58,22.72,22.41,83.2,83.4,82.5,0.343,18.22,18.38,17.99,11.81,11.91,311.5,8.85,16.88,4.553716,11.13,0.001365106,0.001646248,0.004899836
"2018-03-04 07:15:00",37948,"CKVY",12.63,22.72,22.62,22.78,22.41,82.1,83.5,82.1,0.342,18.17,18.34,17.95,11.63,11.68,319.9,9.72,17.54,6.21727,11.13,0.003502898,0.00673858,0.01461592
"2018-03-04 07:20:00",37949,"CKVY",12.63,22.6,22.67,22.78,22.54,82.9,82.9,82.1,0.343,18.09,18.29,17.93,11.62,11.64,320.2,9.55,15.56,8.194831,11.14,0.003502898,0.00673858,0.01461592
"2018-03-04 07:25:00",37950,"CKVY",12.63,22.66,22.7,22.97,22.47,83.3,83.7,82.9,0.346,18.42,18.71,18.18,10.62,11.03,320.6,10.12,16,10.1717,11.14,0.003502898,0.00673858,0.01461592
"2018-03-04 07:30:00",37951,"CKVY",12.63,22.6,22.68,22.78,22.54,83.4,83.7,83.2,0.346,18.4,18.54,18.24,9.65,10.23,320.6,11.88,13.37,12.24375,11.14,0.004248653,0.007320176,0.03483471
"2018-03-04 07:35:00",37952,"CKVY",12.63,22.78,22.67,22.85,22.47,81.9,83.7,81.7,0.342,18.28,18.53,17.91,9.12,9.26,322.2,12.44,16.66,14.23547,11.14,0.004248653,0.007320176,0.03483471
"2018-03-04 07:40:00",37953,"CKVY",12.63,22.72,22.71,22.91,22.54,81.3,82.3,81,0.339,17.96,18.15,17.78,8.85,9.06,321.5,13.06,12.49,16.60598,11.14,0.004248653,0.007320176,0.03483471
"2018-03-04 07:45:00",37954,"CKVY",12.61,22.78,22.7,22.78,22.6,81.2,81.9,81.2,0.339,17.91,18.04,17.72,8.11,8.44,326,14.41,10.74,18.6754,11.14,0.005071237,0.007995535,0.06989653
"2018-03-04 07:50:00",37955,"CKVY",12.62,22.72,22.74,22.85,22.6,81.6,81.7,80.7,0.34,17.81,17.97,17.67,7.895,8.03,312.4,11.63,13.15,20.46288,11.14,0.005071237,0.007995535,0.06989653
"2018-03-04 07:55:00",37956,"CKVY",12.62,22.66,22.71,22.97,22.6,81.3,82.1,80.4,0.338,17.86,18.05,17.68,8.76,8.28,304.9,9.34,16.22,22.43278,11.14,0.005071237,0.007995535,0.06989653
"2018-03-04 08:00:00",37957,"CKVY",12.61,22.6,22.53,22.72,22.35,79.07,81.6,79.07,0.328,17.54,17.84,17.07,11,9.85,308.1,8.38,19.51,29.02559,11.14,0.005912712,0.008986406,0.1113603
"2018-03-04 08:05:00",37958,"CKVY",12.62,22.48,22.59,22.78,22.35,80.7,80.8,78.66,0.333,17.26,17.6,16.98,12.39,11.89,304.6,8.87,20.17,46.78511,11.14,0.005912712,0.008986406,0.1113603
"2018-03-04 08:10:00",37959,"CKVY",12.63,22.6,22.58,22.66,22.47,80,80.8,80,0.332,17.48,17.6,17.28,12.42,12.45,305.1,8.41,16.44,66.78787,11.14,0.005912712,0.008986406,0.1113603
"2018-03-04 08:15:00",37960,"CKVY",12.63,22.85,22.69,22.91,22.47,76.7,80,76.29,0.321,16.77,17.36,16.35,12.17,12.16,315.2,8.89,19.95,83.93018,11.14,0.008294359,0.0124061,0.1550364
"2018-03-04 08:20:00",37961,"CKVY",12.64,22.85,22.8,22.97,22.6,77.46,78.08,76.77,0.324,16.83,16.99,16.59,11.56,11.66,317.2,9.38,15.56,100.7122,11.14,0.008294359,0.0124061,0.1550364
"2018-03-04 08:25:00",37962,"CKVY",12.64,22.91,22.85,22.97,22.66,77.53,77.63,76.98,0.326,16.84,17.01,16.59,11.53,11.53,316.9,8.9,16.44,116.1488,11.14,0.008294359,0.0124061,0.1550364
"2018-03-04 08:30:00",37963,"CKVY",12.64,23.09,23.01,23.22,22.85,75.6,78.39,75.6,0.32,16.82,17.24,16.48,10.6,11.24,318.7,13.05,15.56,127.2754,11.14,0.01044076,0.01493307,0.1993183
"2018-03-04 08:35:00",37964,"CKVY",12.64,23.28,23.08,23.28,22.85,75.19,75.91,74.6,0.321,16.4,16.68,16.11,10.75,10.71,316.2,10.6,17.1,126.9623,11.14,0.01044076,0.01493307,0.1993183
"2018-03-04 08:40:00",37965,"CKVY",12.64,23.09,23.2,23.34,23.03,75.84,76.43,75.02,0.321,16.68,16.98,16.36,10.36,10.53,328.1,9.56,13.81,129.0768,11.14,0.01044076,0.01493307,0.1993183
"2018-03-04 08:45:00",37966,"CKVY",12.64,22.97,22.97,23.15,22.85,75.46,76.32,74.95,0.318,16.41,16.79,16.1,11.01,10.66,328,8.69,17.1,133.0462,11.14,0.01181564,0.01652946,0.2433469
"2018-03-04 08:50:00",37967,"CKVY",12.64,22.91,22.87,23.09,22.72,74.5,75.74,74.23,0.313,16.1,16.42,15.76,10.62,10.85,329,11.24,15.56,138.7747,11.14,0.01181564,0.01652946,0.2433469
"2018-03-04 08:55:00",37968,"CKVY",12.64,22.6,22.79,22.97,22.47,74.78,74.85,73.26,0.31,15.82,16.09,15.45,11.1,10.81,324.2,10.65,18.41,143.2153,11.14,0.01181564,0.01652946,0.2433469
"2018-03-04 09:00:00",37969,"CKVY",12.65,22.41,22.48,22.6,22.35,76.15,76.15,74.78,0.313,15.91,16.22,15.69,11.71,11.47,321.6,10.76,20.39,151.5542,11.14,0.01317987,0.01811351,0.286604
"2018-03-04 09:05:00",37970,"CKVY",12.65,22.72,22.58,22.78,22.41,76.87,77.11,76.19,0.32,16.37,16.61,16.12,12.56,12.05,323.3,9.77,19.73,168.3042,11.14,0.01317987,0.01811351,0.286604
"2018-03-04 09:10:00",37971,"CKVY",12.66,22.85,22.75,22.91,22.6,78.21,79.52,76.36,0.328,16.89,17.52,16.29,12.84,12.93,321.2,10.03,20.17,194.6966,11.14,0.01317987,0.01811351,0.286604
"2018-03-04 09:15:00",37972,"CKVY",12.66,22.41,22.49,22.85,22.29,76.98,78.11,76.6,0.317,16.41,17.02,16.14,13.36,13.12,317.5,11.22,23.02,213.5917,11.14,0.01506643,0.01998487,0.3281059
"2018-03-04 09:20:00",37973,"CKVY",12.66,22.29,22.39,22.6,22.17,75.33,77.97,74.23,0.308,15.95,16.71,15.33,13.99,13.61,313.8,9.32,25.21,216.5284,11.14,0.01506643,0.01998487,0.3281059
"2018-03-04 09:25:00",37974,"CKVY",12.66,22.47,22.36,22.54,22.23,72.51,76.36,72.27,0.299,15.53,16.05,14.79,14.7,14.1,314.1,8.72,22.8,203.8925,11.14,0.01506643,0.01998487,0.3281059
"2018-03-04 09:30:00",37975,"CKVY",12.66,22.41,22.41,22.6,22.29,71.62,73.13,71.07,0.295,14.84,15.17,14.48,14.28,14.53,316.1,8.49,21.26,192.3627,11.14,0.01508655,0.02075862,0.368651
"2018-03-04 09:35:00",37976,"CKVY",12.66,22.41,22.39,22.54,22.23,69.69,72.06,69.42,0.287,14.44,14.77,13.9,13.79,14.16,312.6,9.89,21.04,181.2384,11.14,0.01508655,0.02075862,0.368651
"2018-03-04 09:40:00",37977,"CKVY",12.66,22.29,22.34,22.47,22.16,69.55,70.58,69.45,0.285,14.04,14.23,13.85,13.32,13.74,311.5,8.36,18.19,173.5181,11.14,0.01508655,0.02075862,0.368651
"2018-03-04 09:45:00",37978,"CKVY",12.68,22.54,22.5,22.66,22.23,65.05,69.62,65.05,0.269,13.54,14.02,12.51,12.79,12.85,316.9,10.73,21.04,174.9206,11.14,0.01640081,0.02291963,0.407447
"2018-03-04 09:50:00",37979,"CKVY",12.68,22.72,22.55,22.78,22.23,64.36,65.88,63.75,0.268,12.56,13.03,11.97,12.49,12.71,310.9,11.11,18.63,192.3587,11.14,0.01640081,0.02291963,0.407447
"2018-03-04 09:55:00",37980,"CKVY",12.68,22.78,22.78,22.97,22.6,64.67,64.71,62.54,0.27,12.25,12.67,11.85,12.19,12.35,317.5,11.71,17.76,218.6319,11.14,0.01640081,0.02291963,0.407447
"2018-03-04 10:00:00",37981,"CKVY",12.68,22.91,22.9,23.09,22.72,58.8,64.6,58.8,0.247,11.81,12.69,10.55,12,12,317.9,11.5,22.36,238.7922,11.14,0.02088634,0.02853987,0.4442613
"2018-03-04 10:05:00",37982,"CKVY",12.69,22.91,22.64,22.97,22.35,58.21,62.3,58.21,0.244,11.15,11.5,10.42,12.25,12.08,315.1,14.1,18.85,250.1704,11.14,0.02088634,0.02853987,0.4442613
"2018-03-04 10:10:00",37983,"CKVY",12.7,22.97,22.97,23.15,22.78,58.97,59.97,57.46,0.248,10.73,11.2,10.09,12.8,12.48,314.8,9.89,20.39,260.3394,11.14,0.02088634,0.02853987,0.4442613
"2018-03-04 10:15:00",37984,"CKVY",12.71,23.09,23.12,23.34,22.85,61.51,62.13,58.25,0.26,11.39,12.1,10.61,13.12,13.16,313.3,8.59,19.73,278.3533,11.15,0.02384017,0.03238368,0.4783553
"2018-03-04 10:20:00",37985,"CKVY",12.72,23.28,23.24,23.4,23.03,60.21,63.09,59.66,0.257,12,12.57,11.26,12.71,12.69,314.6,8.07,19.51,298.3526,11.15,0.02384017,0.03238368,0.4783553
"2018-03-04 10:25:00",37986,"CKVY",12.72,23.28,23.19,23.34,23.03,61.2,62.89,59.93,0.261,11.88,12.48,11.3,12.7,12.69,312,8.13,18.19,310.1816,11.15,0.02384017,0.03238368,0.4783553
"2018-03-04 10:30:00",37987,"CKVY",12.72,23.46,23.35,23.53,23.15,60.48,62.16,60.48,0.26,11.97,12.31,11.74,13.04,12.85,307.5,13.32,19.73,316.6931,11.15,0.02525432,0.0337432,0.5088071
"2018-03-04 10:35:00",37988,"CKVY",12.75,23.71,23.69,23.9,23.4,59.04,62.68,58.9,0.256,11.99,12.77,11.35,12.93,13.11,311.9,9.43,17.54,330.3886,11.15,0.02525432,0.0337432,0.5088071
"2018-03-04 10:40:00",37989,"CKVY",12.75,24.21,23.84,24.27,23.59,60.89,61.58,59.11,0.27,12.24,12.91,11.62,11.91,12.44,309.1,11.07,14.47,360.0342,11.15,0.02525432,0.0337432,0.5088071
"2018-03-04 10:45:00",37990,"CKVY",12.79,24.21,24.18,24.33,24.02,57.49,60.89,56.91,0.255,11.88,12.66,11.01,10.84,11.43,327.3,11.98,15.56,401.2015,11.15,0.03064271,0.03970109,0.5368099
"2018-03-04 10:50:00",37991,"CKVY",12.8,24.52,24.33,24.52,24.08,56.84,57.84,53.68,0.255,10.98,11.71,9.82,10.85,10.92,326.2,10.66,18.41,435.7199,11.15,0.03064271,0.03970109,0.5368099
"2018-03-04 10:55:00",37992,"CKVY",12.83,24.33,24.37,24.64,24.14,57.08,57.59,55.53,0.254,11.08,11.76,10.58,11.5,11.11,320.8,9.74,17.1,453.024,11.15,0.03064271,0.03970109,0.5368099
"2018-03-04 11:00:00",37993,"CKVY",12.84,23.71,23.93,24.39,23.46,61.37,61.44,55.67,0.267,11.55,12.46,10.58,12.62,12.09,311.1,9.14,19.51,451.7041,11.15,0.0332644,0.04273992,0.5623518
"2018-03-04 11:05:00",37994,"CKVY",12.86,23.84,23.84,24.02,23.59,61.65,61.68,59.73,0.269,12.13,12.69,11.67,13.41,13.08,311.9,8.28,19.95,446.9367,11.15,0.0332644,0.04273992,0.5623518
"2018-03-04 11:10:00",37995,"CKVY",12.86,23.84,23.68,23.96,23.34,60.38,62.41,59.73,0.264,12.14,12.69,11.64,14.09,13.92,307.9,9.95,23.02,441.3695,11.15,0.0332644,0.04273992,0.5623518
"2018-03-04 11:15:00",37996,"CKVY",12.88,23.59,23.86,24.21,23.52,61.3,61.99,60.21,0.265,12.33,13.03,11.91,13.96,13.77,314.3,9.33,21.04,432.5312,11.15,0.0309861,0.04027949,0.5837379
"2018-03-04 11:20:00",37997,"CKVY",12.88,23.89,23.83,24.08,23.59,62.61,65.7,61.17,0.274,13.02,13.97,12.17,13.25,13.48,309.8,8.4,17.54,428.384,11.15,0.0309861,0.04027949,0.5837379
"2018-03-04 11:25:00",37998,"CKVY",12.89,23.71,23.76,23.96,23.52,62.88,64.12,60.34,0.273,12.68,13.53,11.88,12.74,12.78,310.2,8.96,19.51,420.6864,11.15,0.0309861,0.04027949,0.5837379
"2018-03-04 11:30:00",37999,"CKVY",12.89,23.58,23.76,23.89,23.58,61.16,62.85,59.03,0.264,12.21,12.98,11.49,12.66,12.79,316.3,10.76,21.26,414.8654,11.15,0.029771,0.03860185,0.6021949
"2018-03-04 11:35:00",38000,"CKVY",12.89,23.46,23.6,23.77,23.34,61.3,61.92,58.83,0.263,11.99,12.55,11.3,13.01,12.92,313.2,9.2,18.63,390.6687,11.15,0.029771,0.03860185,0.6021949
"2018-03-04 11:40:00",38001,"CKVY",12.89,23.64,23.6,23.77,23.33,58.07,61.37,58.07,0.252,11.73,12.25,11,13.37,13.26,320.9,13.53,19.95,356.303,11.15,0.029771,0.03860185,0.6021949
"2018-03-04 11:45:00",38002,"CKVY",12.89,23.34,23.33,23.77,22.84,61.06,63.67,58.11,0.261,12.01,12.65,11.12,13.52,13.5,310.9,9.76,20.39,327.3891,11.15,0.02617976,0.03505961,0.618037
"2018-03-04 11:50:00",38003,"CKVY",12.92,23.58,23.41,23.64,23.21,60.13,61.03,58.83,0.26,11.54,12.06,11.04,14.1,13.8,326.2,12.55,21.04,315.6428,11.14,0.02617976,0.03505961,0.618037
"2018-03-04 11:55:00",38004,"CKVY",12.92,23.58,23.63,23.83,23.46,61.4,61.88,58.79,0.265,11.91,12.55,11.29,13.56,13.8,311.3,9.94,21.04,321.9352,11.14,0.02617976,0.03505961,0.618037
"2018-03-04 12:00:00",38005,"CKVY",12.97,23.58,23.6,23.71,23.46,58.55,61.3,58.55,0.253,11.72,12.33,11.07,13.94,13.84,319.5,12.47,21.92,334.549,11.14,0.02762593,0.03687223,0.6301494
"2018-03-04 12:05:00",38006,"CKVY",13.04,23.96,23.74,24.08,23.46,56.63,59.2,56.63,0.248,11.21,11.75,10.73,13.49,13.71,318.3,9.76,20.82,364.6628,11.14,0.02762593,0.03687223,0.6301494
"2018-03-04 12:10:00",38007,"CKVY",13.21,25.01,24.59,25.44,23.83,56.49,60.2,56.35,0.259,12.06,12.93,10.78,13.18,13.33,310.4,11.46,16,444.0615,11.14,0.02762593,0.03687223,0.6301494
"2018-03-04 12:15:00",38008,"CKVY",13.29,24.88,25.11,25.44,24.51,56.66,58.35,55.05,0.258,11.91,12.74,10.74,11.78,12.41,327.3,9.95,15.56,586.1672,11.15,0.04232123,0.05283106,0.6386749
"2018-03-04 12:20:00",38009,"CKVY",13.29,24.82,24.72,25.01,24.45,55.91,59.38,55.91,0.254,11.94,12.67,11.29,11.52,11.5,323.5,10.36,20.39,663.3944,11.15,0.04232123,0.05283106,0.6386749
"2018-03-04 12:25:00",38010,"CKVY",13.46,26.06,25.68,26.37,24.63,56.35,57.25,53.81,0.27,11.92,13.27,11.04,11.7,11.67,317.7,11.42,19.07,726.449,11.15,0.04232123,0.05283106,0.6386749
"2018-03-04 12:30:00",38011,"CKVY",13.56,25.44,25.77,26.12,25.31,54.36,57.45,53.91,0.254,12.2,12.98,11.03,12.33,12.07,322.1,10.91,17.32,770.0154,11.15,0.05212021,0.06317359,0.64351
"2018-03-04 12:35:00",38012,"CKVY",13.57,25.19,25.41,25.81,25.19,55.32,58.24,53.74,0.256,11.91,12.99,10.97,11.74,12.12,314.2,14.96,15.78,806.069,11.16,0.05212021,0.06317359,0.64351
"2018-03-04 12:40:00",38013,"CKVY",14.05,25.06,25.06,25.31,24.63,55.35,57.11,53.84,0.254,11.47,12.25,10.36,11.6,11.73,330.4,9.44,19.29,766.4863,11.16,0.05212021,0.06317359,0.64351
"2018-03-04 12:45:00",38014,"CKVY",14.02,25.06,24.93,25.19,24.69,58.68,58.68,54.36,0.27,11.48,12.66,10.61,11.37,11.46,322.6,17.1,17.97,671.454,11.15,0.0436208,0.05423881,0.6452519
"2018-03-04 12:50:00",38015,"CKVY",13.91,24.94,25.21,25.56,24.94,56.04,59.41,56,0.256,12.2,13.02,11.47,11.42,11.29,324.9,11.43,17.54,610.2283,11.15,0.0436208,0.05423881,0.6452519
"2018-03-04 12:55:00",38016,"CKVY",13.84,24.44,24.78,25.06,24.38,56.76,58.2,55.8,0.254,11.59,12.3,11.11,11.37,11.25,327.1,12.47,15.78,571.2544,11.15,0.0436208,0.05423881,0.6452519
"2018-03-04 13:00:00",38017,"CKVY",13.79,24.81,24.77,25.12,24.44,56.35,58.68,56.31,0.256,11.85,12.65,11.23,11.29,11.18,323.9,12.32,17.1,523.1309,11.15,0.03752685,0.04734811,0.643034
"2018-03-04 13:05:00",38018,"CKVY",13.75,24.93,24.94,25.31,24.63,57.51,58.82,56.07,0.263,12,12.74,11.2,11.76,11.66,322.3,9.5,19.07,500.8305,11.15,0.03752685,0.04734811,0.643034
"2018-03-04 13:10:00",38019,"CKVY",13.74,25.36,25.18,25.61,24.81,57.3,59.71,56.41,0.267,12.34,13.41,11.54,11.71,11.72,310.8,8.66,18.85,508.7948,11.15,0.03752685,0.04734811,0.643034
"2018-03-04 13:15:00",38020,"CKVY",13.72,25.18,25.34,25.67,24.99,61.56,61.56,55.38,0.284,12.61,13.83,11.32,11.89,11.91,308.2,11.42,19.07,555.28,11.15,0.04085144,0.05100232,0.6371725
"2018-03-04 13:20:00",38021,"CKVY",13.71,24.93,24.91,25.3,24.68,61.15,61.53,57.61,0.279,12.8,13.89,11.99,12.24,12.12,308.5,8.76,19.95,586.2392,11.15,0.04085144,0.05100232,0.6371725
"2018-03-04 13:25:00",38022,"CKVY",13.71,24.74,25.16,26.16,24.43,59.91,61.22,56.61,0.272,12.69,13.73,11.63,12.88,12.44,310.3,8.75,22.58,604.4813,11.15,0.04085144,0.05100232,0.6371725
"2018-03-04 13:30:00",38023,"CKVY",13.72,24.31,24.4,24.8,24.06,60.39,62.18,57.88,0.269,12.45,13.25,11.72,13.52,13.21,311,10.77,19.95,572.8613,11.15,0.03790173,0.04778248,0.6278787
"2018-03-04 13:35:00",38024,"CKVY",13.72,24.8,24.5,24.99,24,59.26,61.56,58.47,0.269,12.57,13.07,11.86,13.18,13.56,305,15.63,20.6,536.2941,11.15,0.03790173,0.04778248,0.6278787
"2018-03-04 13:40:00",38025,"CKVY",13.71,25.42,24.42,25.48,23.69,58.26,61.01,58.26,0.272,12.38,13.16,11.78,13.76,13.58,309.6,8.38,24.11,487.4612,11.15,0.03790173,0.04778248,0.6278787
"2018-03-04 13:45:00",38026,"CKVY",13.72,24.93,25.14,25.54,24.86,59.98,60.8,57.78,0.274,12.85,13.7,12.17,14.74,14.29,303.3,8.41,26.08,558.3757,11.15,0.03955622,0.04982934,0.6153734
"2018-03-04 13:50:00",38027,"CKVY",13.73,24.56,24.92,25.24,24.37,59.91,60.98,58.61,0.27,12.78,13.61,12.25,15.79,14.96,309.8,9.29,22.58,613.4152,11.15,0.03955622,0.04982934,0.6153734
"2018-03-04 13:55:00",38028,"CKVY",13.75,24.37,24.39,24.68,24.06,59.91,61.83,57.71,0.267,12.37,13.32,11.79,16.47,16.2,309.9,10.13,23.67,629.9499,11.15,0.03955622,0.04982934,0.6153734
"2018-03-04 14:00:00",38029,"CKVY",13.75,23.87,24,24.37,23.81,60.56,62.25,59.95,0.265,12.48,13.12,12.04,15.97,16.19,303.2,8.84,21.48,526.054,11.14,0.03337587,0.04371078,0.5994777
"2018-03-04 14:05:00",38030,"CKVY",13.76,24.99,24.59,25.05,23.81,58.5,60.67,57.23,0.268,12.24,12.83,11.62,15.63,15.86,309.2,7.89,19.73,474.5579,11.14,0.03337587,0.04371078,0.5994777
"2018-03-04 14:10:00",38031,"CKVY",13.76,25.79,25.79,26.1,25.05,59.46,59.7,57.13,0.282,13.31,13.88,12.56,14.7,15.02,308.7,9.86,20.39,549.26,11.14,0.03337587,0.04371078,0.5994777
"2018-03-04 14:15:00",38032,"CKVY",13.76,24.93,25.47,26.04,24.86,59.5,63.65,58.81,0.272,13.68,15.41,12.67,14.46,14.63,304.8,10.11,24.55,666.994,11.14,0.04391855,0.05501398,0.5799094
"2018-03-04 14:20:00",38033,"CKVY",13.78,24.12,24.98,25.6,24.06,61.56,61.56,57.06,0.272,12.84,13.66,11.99,14.69,14.49,308.3,10.82,22.58,690.3258,11.15,0.04391855,0.05501398,0.5799094
"2018-03-04 14:25:00",38034,"CKVY",13.79,24.74,24.5,24.92,23.99,59.63,63.31,57.02,0.27,12.29,13.4,11.69,14.89,14.86,310.7,10.32,21.48,571.4905,11.14,0.04391855,0.05501398,0.5799094
"2018-03-04 14:30:00",38035,"CKVY",13.8,25.91,24.96,25.91,24.55,60.39,61.49,57.84,0.287,12.88,14.11,12.07,15.28,15.09,316,11.16,24.33,463.7644,11.14,0.03363452,0.043953,0.5577093
"2018-03-04 14:35:00",38036,"CKVY",13.8,25.23,25.3,25.97,24.98,60.35,61.31,56.54,0.279,12.97,14.05,11.86,14.37,15.09,319.3,11.23,18.41,483.7975,11.14,0.03363452,0.043953,0.5577093
"2018-03-04 14:40:00",38037,"CKVY",13.81,25.41,25.32,25.54,25.16,60.97,61.83,58.74,0.284,13.52,14.15,12.75,12.8,13.6,314.1,12.36,13.59,491.0881,11.14,0.03363452,0.043953,0.5577093
"2018-03-04 14:45:00",38038,"CKVY",13.82,25.53,25.53,25.78,25.29,59.04,61.14,58.29,0.277,13.41,13.95,12.96,10.8,11.69,310.8,11.11,18.19,481.3939,11.14,0.03299186,0.04297664,0.5318081
"2018-03-04 14:50:00",38039,"CKVY",13.82,25.29,25.4,25.66,25.04,62.65,62.75,58.67,0.291,13.67,14.53,12.8,10.65,10.59,313.6,12,17.54,438.0993,11.14,0.03299186,0.04297664,0.5318081
"2018-03-04 14:55:00",38040,"CKVY",13.83,24.05,24.77,25.41,23.93,66.15,66.81,62.48,0.291,14.56,15.43,13.87,12.08,11.21,297.7,13.18,20.17,482.3505,11.14,0.03299186,0.04297664,0.5318081
"2018-03-04 15:00:00",38041,"CKVY",13.83,23.86,24.16,24.55,23.68,71.27,72.23,65.4,0.312,15.2,16.24,14.13,13.17,12.64,288.8,7.355,19.51,472.5565,11.14,0.03181709,0.04005029,0.5026774
"2018-03-04 15:05:00",38042,"CKVY",13.83,23.49,23.68,24.05,23.31,75.67,76.63,71.03,0.326,16.43,17.29,15.79,13.36,13.18,293,10.67,19.95,429.9659,11.14,0.03181709,0.04005029,0.5026774
"2018-03-04 15:10:00",38043,"CKVY",13.84,24.85,24.55,25.16,23.43,68.62,75.56,66.94,0.313,16.46,17.31,15.37,12.85,13.15,287.7,10.3,20.6,401.0878,11.14,0.03181709,0.04005029,0.5026774
"2018-03-04 15:15:00",38044,"CKVY",13.83,25.53,25.14,25.53,24.79,67.11,70.48,66.36,0.315,16.17,16.74,15.54,12.94,12.9,288.4,9.53,19.51,477.6166,11.14,0.03098872,0.03831942,0.4704177
"2018-03-04 15:20:00",38045,"CKVY",13.84,25.66,25.53,25.78,25.29,63.58,67.59,63.47,0.299,15.7,16.54,14.97,13.22,13.17,290.3,7.909,19.07,552.1956,11.14,0.03098872,0.03831942,0.4704177
"2018-03-04 15:25:00",38046,"CKVY",13.84,25.72,25.78,25.97,25.6,60.04,63.78,59.97,0.284,14.37,15.21,13.69,14.24,13.73,288.6,9.07,22.8,593.947,11.14,0.03098872,0.03831942,0.4704177
"2018-03-04 15:30:00",38047,"CKVY",13.85,25.1,25.35,26.03,24.54,58.39,62,55.68,0.269,12.92,13.82,12.12,15.28,14.88,294.8,7.542,26.08,552.1343,11.14,0.03412207,0.04385455,0.4376134
"2018-03-04 15:35:00",38048,"CKVY",13.86,24.67,25.48,25.84,24.61,61.69,61.69,57.84,0.279,13.22,13.83,12.5,16.2,15.7,291.2,7.322,23.67,509.8939,11.14,0.03412207,0.04385455,0.4376134
"2018-03-04 15:40:00",38049,"CKVY",13.86,25.04,24.79,25.22,24.42,59.76,62.82,58.46,0.274,13.06,13.69,12.06,16.37,16.42,291.9,8.99,23.24,445.6908,11.14,0.03412207,0.04385455,0.4376134
"2018-03-04 15:45:00",38050,"CKVY",13.86,25.29,25.48,25.9,25.04,60.76,61.48,57.53,0.282,13.47,14.34,12.51,16.09,16.16,284.2,7.801,23.02,425.2945,11.14,0.0302942,0.04082399,0.401826
"2018-03-04 15:50:00",38051,"CKVY",13.87,25.29,25.07,25.6,24.73,62.65,65.29,60.59,0.291,14.04,15.09,13.35,16.04,15.97,287.3,7.67,23.89,415.9305,11.14,0.0302942,0.04082399,0.401826
"2018-03-04 15:55:00",38052,"CKVY",13.87,26.28,25.87,26.28,25.29,60.66,63.61,59.01,0.293,14.34,15.49,13.68,15.48,15.81,287.8,7.574,18.85,460.3433,11.14,0.0302942,0.04082399,0.401826
"2018-03-04 16:00:00",38053,"CKVY",13.87,26.65,26.41,26.77,25.66,55.44,60.59,55.37,0.272,13.84,14.77,12.8,14.96,15.32,294,9.65,22.8,506.5351,11.14,0.03482273,0.04544491,0.3629469
"2018-03-04 16:05:00",38054,"CKVY",13.87,25.9,26.42,26.71,25.9,59.9,59.97,55.4,0.285,13.27,14.03,12.74,15.3,15.19,295.1,10.41,24.77,556.3363,11.14,0.03482273,0.04544491,0.3629469
"2018-03-04 16:10:00",38055,"CKVY",13.86,25.41,25.72,26.03,25.35,61,61.96,58.87,0.284,13.87,14.38,13.41,15.39,15.3,297,9.41,19.73,562.8223,11.14,0.03482273,0.04544491,0.3629469
"2018-03-04 16:15:00",38056,"CKVY",13.86,25.29,25.32,25.47,25.16,61,63.06,60.76,0.283,14.24,14.57,13.7,15.26,15.27,300.9,10.31,19.73,516.5197,11.14,0.03336557,0.04398822,0.3226182
"2018-03-04 16:20:00",38057,"CKVY",13.87,25.16,25.31,25.6,25.1,63.51,64.43,60.45,0.293,14.23,14.97,13.62,13.56,14.37,299.4,14.32,18.63,451.7731,11.14,0.03336557,0.04398822,0.3226182
"2018-03-04 16:25:00",38058,"CKVY",13.87,25.16,25.18,25.41,24.98,60.72,64.43,60.72,0.28,14.23,14.91,13.49,13.13,13.27,302,9.73,21.04,397.8579,11.14,0.03336557,0.04398822,0.3226182
"2018-03-04 16:30:00",38059,"CKVY",13.87,25.29,25.23,25.35,25.04,62.68,63.82,60.21,0.291,14.18,14.73,13.32,12.85,12.96,307.5,7.559,17.76,369.0528,11.14,0.02536062,0.03436007,0.2803918
"2018-03-04 16:35:00",38060,"CKVY",13.88,25.41,25.25,25.47,24.92,59.25,63.06,59.25,0.276,13.91,14.45,13.12,13.87,13.39,296.7,8.85,22.36,355.2873,11.14,0.02536062,0.03436007,0.2803918
"2018-03-04 16:40:00",38061,"CKVY",13.88,25.29,25.29,25.41,25.1,61.1,61.96,58.73,0.283,13.58,14.19,12.82,14.07,14.04,295.9,8.7,21.26,349.2616,11.14,0.02536062,0.03436007,0.2803918
"2018-03-04 16:45:00",38062,"CKVY",13.88,24.17,24.62,25.35,24.17,60.31,62.72,60.18,0.267,13.33,13.97,12.37,14.35,14.11,297.7,8.79,21.7,323.709,11.13,0.02178137,0.03088043,0.2372291
"2018-03-04 16:50:00",38063,"CKVY",13.91,23.43,23.74,24.3,23.43,63.06,63.75,60.38,0.271,12.7,13.08,12.39,13.89,14.02,291.7,8.45,22.58,245.9923,11.13,0.02178137,0.03088043,0.2372291
"2018-03-04 16:55:00",38064,"CKVY",13.93,23.31,23.25,23.43,23.06,63.82,64.47,63.16,0.273,12.84,13.06,12.63,13.82,13.99,292.1,7.715,19.29,156.3144,11.13,0.02178137,0.03088043,0.2372291
"2018-03-04 17:00:00",38065,"CKVY",13.92,24.11,23.98,24.36,23.12,62.34,63.78,60.9,0.275,12.84,13.2,12.55,13.81,14,294.6,7.525,20.17,115.5911,11.13,0.01499387,0.02316279,0.193247
"2018-03-04 17:05:00",38066,"CKVY",13.92,23.74,24.12,24.3,23.74,64.5,64.5,62.06,0.28,13.44,13.71,12.98,13.14,13.66,287.4,7.91,16.22,158.6762,11.13,0.01499387,0.02316279,0.193247
"2018-03-04 17:10:00",38067,"CKVY",13.92,23.49,23.53,23.8,23.12,69.72,70.2,64.5,0.3,14.55,15.14,13.47,12.9,12.85,276.4,7.718,18.41,194.9383,11.13,0.01499387,0.02316279,0.193247
"2018-03-04 17:15:00",38068,"CKVY",13.8,22.63,22.97,23.55,22.57,72.47,72.47,69.65,0.301,15.09,15.26,14.96,12.59,12.68,276.5,7.281,17.1,188.7028,11.13,0.01231284,0.01913475,0.1485405
"2018-03-04 17:20:00",38069,"CKVY",13.6,22.44,22.6,22.87,22.44,68.45,72.54,67.56,0.282,14.47,15.2,13.57,13.22,12.78,281.5,7.715,19.73,128.3656,11.13,0.01231284,0.01913475,0.1485405
"2018-03-04 17:25:00",38070,"CKVY",14,22.5,22.42,22.63,22.26,71.72,72.37,68.45,0.296,14.41,14.99,13.64,13.08,13.15,274.3,5.672,16.66,95.06415,11.12,0.01231284,0.01913475,0.1485405
"2018-03-04 17:30:00",38071,"CKVY",13.99,22.07,22.36,22.57,21.95,72.54,72.57,71.44,0.294,14.69,14.87,14.46,12.85,12.92,280.9,7.06,16.44,94.84419,11.12,0.008628403,0.01435065,0.1049722
"2018-03-04 17:35:00",38072,"CKVY",13.36,21.82,22.02,22.32,21.76,73.43,73.47,72.13,0.295,14.6,14.76,14.44,12.32,12.68,284.9,6.552,17.1,102.9408,11.12,0.008628403,0.01435065,0.1049722
"2018-03-04 17:40:00",38073,"CKVY",13.21,22.07,21.8,22.14,21.52,73.78,74.6,73.33,0.299,14.8,15.11,14.5,12.09,12.12,282.8,7.115,17.76,94.83028,11.12,0.008628403,0.01435065,0.1049722
"2018-03-04 17:45:00",38074,"CKVY",13.12,21.52,21.77,22.08,21.46,74.75,74.88,73.58,0.296,14.85,15.05,14.68,11.59,11.87,282.9,6.29,15.12,66.31351,11.12,0.005887826,0.01076443,0.06387702
"2018-03-04 17:50:00",38075,"CKVY",13.07,22.08,21.75,22.14,21.4,73.44,74.71,73.24,0.298,14.78,15,14.52,10.44,11.11,279.3,12.11,13.59,46.10855,11.12,0.005887826,0.01076443,0.06387702
"2018-03-04 17:55:00",38076,"CKVY",13.04,21.59,21.6,22.08,21.34,76.95,76.98,73.51,0.306,15.06,15.49,14.66,9.46,10.03,280,6.448,14.91,31.22549,11.12,0.005887826,0.01076443,0.06387702
"2018-03-04 18:00:00",38077,"CKVY",13.01,21.09,21.35,21.59,21.09,78.05,78.12,76.91,0.304,15.46,15.69,15.26,8.84,9.16,285.3,6.811,12.49,19.37612,11.12,0.004918417,0.008918943,0.03055898
"2018-03-04 18:05:00",38078,"CKVY",12.98,20.6,20.64,21.09,20.29,78.43,79.29,78.05,0.299,15.1,15.4,14.73,8.53,8.53,281.6,6.459,9.64,11.91352,11.12,0.004918417,0.008918943,0.03055898
"2018-03-04 18:10:00",38079,"CKVY",12.97,19.99,20.44,21.1,19.92,78.09,80.2,77.51,0.29,14.86,15.7,14.18,7.409,8.08,273.6,17.88,7.891,8.775997,11.12,0.004918417,0.008918943,0.03055898
"2018-03-04 18:15:00",38080,"CKVY",12.96,19.37,19.62,20.05,19.31,79.3,79.71,78.13,0.287,14.18,14.45,13.88,6.383,6.846,270.3,5.184,7.014,6.998025,11.11,0.002801409,0.005615137,0.01270434
"2018-03-04 18:20:00",38081,"CKVY",12.95,18.81,19.08,19.37,18.69,80.5,80.5,79.26,0.284,13.91,14.13,13.62,5.383,5.943,274.2,5.689,6.138,5.435707,11.11,0.002801409,0.005615137,0.01270434
"2018-03-04 18:25:00",38082,"CKVY",12.94,18.13,18.54,18.88,18.07,81.2,81.2,80.2,0.278,13.54,13.89,13.21,4.761,5.007,287.8,5.888,4.822,4.073505,11.11,0.002801409,0.005615137,0.01270434
"2018-03-04 18:30:00",38083,"CKVY",12.92,18.26,18.01,18.26,17.83,81.5,81.8,81.2,0.281,13.3,13.59,13.09,4.256,4.442,287.9,9.63,5.699,2.944186,11.11,-0.0005075236,-0.0004035414,0.003824784
"2018-03-04 18:35:00",38084,"CKVY",12.92,18.02,18.14,18.39,17.89,82,82.1,81,0.28,13.39,13.63,13.13,4.11,4.172,271.6,4.075,5.261,1.948278,11.11,-0.0005075236,-0.0004035414,0.003824784
"2018-03-04 18:40:00",38085,"CKVY",12.92,18.39,18.24,18.51,17.95,82.7,82.9,82.1,0.287,13.8,14.16,13.42,4.271,4.158,255.1,5.345,5.48,1.125227,11.11,-0.0005075236,-0.0004035414,0.003824784
"2018-03-04 18:45:00",38086,"CKVY",12.9,20,19.29,20.06,18.39,79.93,82.7,79.93,0.297,14.54,14.92,14,4.407,4.409,266.4,7.525,6.795,0.5433358,11.11,-0.0009510479,-0.0009440679,0.0001162797
"2018-03-04 18:50:00",38087,"CKVY",12.9,20.31,20.2,20.49,19.87,78.56,79.93,78.49,0.295,14.85,15.09,14.65,4.505,4.414,276.6,6.507,5.699,0.2122671,11.11,-0.0009510479,-0.0009440679,0.0001162797
"2018-03-04 18:55:00",38088,"CKVY",12.89,20.49,20.29,20.62,20.12,78.93,79.42,78.52,0.299,14.8,15.15,14.55,4.719,4.624,275.5,7.283,6.138,0.06689905,11.11,-0.0009510479,-0.0009440679,0.0001162797
"2018-03-04 19:00:00",38089,"CKVY",12.89,20.87,20.83,21.05,20.49,76.7,79,76.29,0.295,14.85,15.19,14.59,5.134,4.889,275.2,7.981,7.234,0.004506754,11.12,-0.0006316044,-0.0005289002,2.5E-07
"2018-03-04 19:05:00",38090,"CKVY",12.88,20.99,20.93,21.11,20.74,75.67,76.87,75.64,0.293,14.6,14.82,14.39,5.447,5.339,271.9,5.183,7.234,0,11.12,-0.0006316044,-0.0005289002,2.5E-07
"2018-03-04 19:10:00",38091,"CKVY",12.88,20.75,20.9,21.11,20.75,74.44,75.74,74.4,0.285,14.22,14.54,13.91,5.286,5.383,280.9,6.282,6.357,0,11.12,-0.0006316044,-0.0005289002,2.5E-07
"2018-03-04 19:15:00",38092,"CKVY",12.87,21.12,21.07,21.24,20.75,73.03,74.4,73,0.284,13.89,14.05,13.65,5.002,5.16,291.4,7.756,7.453,0,11.12,-0.0001036913,0.0001182079,2.5E-07
"2018-03-04 19:20:00",38093,"CKVY",12.87,21.49,21.41,21.62,21.06,75.79,75.79,71.42,0.3,14.06,15.06,13.53,5.425,5.1,308.1,12.04,10.96,0,11.12,-0.0001036913,0.0001182079,2.5E-07
"2018-03-04 19:25:00",38094,"CKVY",12.86,21.12,21.35,21.62,21,82.9,82.9,75.79,0.323,15.96,16.75,14.98,7.262,6.247,321.3,9.26,14.47,0,11.12,-0.0001036913,0.0001182079,2.5E-07
"2018-03-04 19:30:00",38095,"CKVY",12.86,20.01,20.54,21.12,20.01,91.3,91.3,82.9,0.339,17.49,18.05,16.63,9.49,8.39,313.9,9.99,18.19,0,11.13,-8.748295E-05,0.000104313,2.5E-07
"2018-03-04 19:35:00",38096,"CKVY",12.86,19.89,19.85,20.07,19.64,88.9,93.3,88.9,0.328,17.93,18.24,17.13,10.57,10.07,298.5,9.63,17.76,0,11.13,-8.748295E-05,0.000104313,2.5E-07
"2018-03-04 19:40:00",38097,"CKVY",12.85,20.75,20.27,20.88,19.76,77.57,88.9,77.57,0.297,16.08,17.18,14.81,10.36,10.52,300.8,9.87,18.63,0,11.13,-8.748295E-05,0.000104313,2.5E-07
"2018-03-04 19:45:00",38098,"CKVY",12.85,20.63,20.81,21.12,20.57,76.82,77.54,74.38,0.293,14.34,14.88,14.07,10.72,10.63,292.1,7.007,17.32,0,11.13,0.0003014529,0.0004845392,2.5E-07
"2018-03-04 19:50:00",38099,"CKVY",12.83,20.51,20.6,20.75,20.44,77.44,77.64,76.82,0.294,14.57,14.75,14.39,10.83,10.82,293.1,7.804,13.59,0,11.13,0.0003014529,0.0004845392,2.5E-07
"2018-03-04 19:55:00",38100,"CKVY",12.84,20.26,20.54,20.69,20.2,78.43,78.43,76.71,0.294,14.62,14.83,14.38,11.33,11.11,291.5,6.648,14.91,0,11.13,0.0003014529,0.0004845392,2.5E-07
"2018-03-04 20:00:00",38101,"CKVY",12.84,19.7,20.07,20.38,19.64,79.53,80.1,77.68,0.292,14.54,15.02,14.22,10.34,10.94,288,11.31,14.91,0,11.13,0.0009555178,0.001221439,2.5E-07
"2018-03-04 20:05:00",38102,"CKVY",12.83,19.27,19.36,19.76,19.08,78.26,79.53,78.23,0.282,13.9,14.46,13.48,9.84,10.09,289.5,6.782,11.62,0,11.13,0.0009555178,0.001221439,2.5E-07
"2018-03-04 20:10:00",38103,"CKVY",12.83,19.27,19.19,19.39,18.96,78.36,78.57,78.02,0.282,13.54,13.82,13.26,9.05,9.45,283.4,8.25,12.49,0,11.13,0.0009555178,0.001221439,2.5E-07
"2018-03-04 20:15:00",38104,"CKVY",12.81,18.9,19.07,19.39,18.71,80.1,80.1,78.33,0.284,13.69,13.94,13.44,8.68,8.76,288.5,7.35,14.03,0,11.13,0.0005941948,0.0008307954,2.5E-07
"2018-03-04 20:20:00",38105,"CKVY",12.82,18.71,18.93,19.08,18.65,80,80.2,79.74,0.281,13.76,13.93,13.49,7.902,8.25,290.2,7.029,9.43,0,11.13,0.0005941948,0.0008307954,2.5E-07
"2018-03-04 20:25:00",38106,"CKVY",12.81,18.53,18.59,18.83,18.34,80.4,80.7,79.98,0.28,13.54,13.85,13.27,6.858,7.367,303.9,8.3,7.891,0,11.13,0.0005941948,0.0008307954,2.5E-07
"2018-03-04 20:30:00",38107,"CKVY",12.82,18.71,18.64,18.9,18.34,79.53,80.6,79.22,0.279,13.49,13.88,13.21,5.734,6.223,313.4,8.63,7.453,0,11.13,7.193472E-05,0.0002623028,2.5E-07
"2018-03-04 20:35:00",38108,"CKVY",12.82,19.27,18.99,19.33,18.65,78.43,79.6,78.4,0.282,13.53,13.78,13.28,5.572,5.668,329.4,10.94,8.99,0,11.12,7.193472E-05,0.0002623028,2.5E-07
"2018-03-04 20:40:00",38109,"CKVY",12.81,18.65,19,19.39,18.53,80.5,80.5,77.81,0.282,13.54,13.76,13.29,5.288,5.49,4.38,14.01,7.014,0,11.12,7.193472E-05,0.0002623028,2.5E-07
"2018-03-04 20:45:00",38110,"CKVY",12.81,18.59,18.57,18.77,18.28,82.1,82.4,80.5,0.287,13.95,14.29,13.41,4.68,5.04,19.07,7.348,5.699,0,11.12,-0.0004201243,-0.000292254,2.5E-07
"2018-03-04 20:50:00",38111,"CKVY",12.81,19.02,18.78,19.14,18.46,81.4,82.7,81.4,0.29,14.27,14.57,13.93,3.86,4.209,2.207,15.84,5.918,0,11.12,-0.0004201243,-0.000292254,2.5E-07
"2018-03-04 20:55:00",38112,"CKVY",12.81,19.15,19.09,19.27,18.9,81.5,81.5,81.1,0.292,14.29,14.5,14.07,3.616,3.711,350.3,13.36,5.261,0,11.12,-0.0004201243,-0.000292254,2.5E-07
"2018-03-04 21:00:00",38113,"CKVY",12.8,19.65,19.45,19.77,19.15,81.9,82,81.5,0.299,14.82,15.17,14.41,3.742,3.608,331.5,15.73,6.576,0,11.13,-0.001153717,-0.001197737,2.5E-07
"2018-03-04 21:05:00",38114,"CKVY",12.8,20.08,19.93,20.14,19.65,80.6,81.9,80.4,0.3,15.04,15.23,14.88,4.068,3.938,346.1,11.57,6.576,0,11.13,-0.001153717,-0.001197737,2.5E-07
"2018-03-04 21:10:00",38115,"CKVY",12.8,20.21,20.17,20.27,20.02,80.4,80.7,80.4,0.301,15.15,15.29,14.99,4.154,4.102,336.9,10.41,6.138,0,11.13,-0.001153717,-0.001197737,2.5E-07
"2018-03-04 21:15:00",38116,"CKVY",12.78,20.39,20.32,20.45,20.14,78.76,80.5,78.76,0.297,14.99,15.23,14.79,4.694,4.389,340.1,11.25,7.891,0,11.13,-0.0009639593,-0.0009466188,2.5E-07
"2018-03-04 21:20:00",38117,"CKVY",12.79,20.27,20.36,20.45,20.21,78.24,79,78.24,0.294,14.81,14.96,14.58,4.828,4.793,351,10.22,7.672,0,11.13,-0.0009639593,-0.0009466188,2.5E-07
"2018-03-04 21:25:00",38118,"CKVY",12.79,20.64,20.49,20.7,20.27,74.36,78.31,74.36,0.284,14.15,14.73,13.7,5.02,4.834,344.6,12.39,7.891,0,11.13,-0.0009639593,-0.0009466188,2.5E-07
"2018-03-04 21:30:00",38119,"CKVY",12.79,20.52,20.62,20.76,20.45,74.94,75.01,74.08,0.284,13.8,13.96,13.63,4.4,4.796,353.8,21.76,7.453,0,11.14,-0.000414518,-0.0002592828,2.5E-07
"2018-03-04 21:35:00",38120,"CKVY",12.79,20.52,20.57,20.7,20.39,73.81,74.94,73.77,0.28,13.67,13.96,13.44,3.635,4.021,3.475,20.31,4.603,0,11.14,-0.000414518,-0.0002592828,2.5E-07
"2018-03-04 21:40:00",38121,"CKVY",12.78,20.27,20.53,20.76,20.21,74.94,74.94,71.85,0.281,13.4,13.67,13,2.785,3.326,327.8,27.65,4.165,0,11.14,-0.000414518,-0.0002592828,2.5E-07
"2018-03-04 21:45:00",38122,"CKVY",12.77,19.96,20.05,20.33,19.77,75.63,76.14,73.43,0.28,13.4,13.6,13.08,2.561,2.635,279,39.41,4.603,0,11.14,-0.00102682,-0.001019603,2.5E-07
"2018-03-04 21:50:00",38123,"CKVY",12.78,19.09,19.31,19.96,18.97,77.31,79.58,75.63,0.276,13.6,13.84,13.16,2.675,2.552,313.9,30.81,6.576,0,11.14,-0.00102682,-0.001019603,2.5E-07
"2018-03-04 21:55:00",38124,"CKVY",12.78,20.02,19.97,20.45,19.03,69.99,77.28,68.96,0.26,12.06,13.15,11.65,4.389,3.509,309.5,12.67,9.86,0,11.14,-0.00102682,-0.001019603,2.5E-07
"2018-03-04 22:00:00",38125,"CKVY",12.77,20.21,20.29,20.45,19.96,69.51,69.96,68.75,0.26,11.86,12.01,11.67,6.536,5.422,307.2,12.19,14.03,0,11.14,-0.0006316793,-0.0005165778,2.5E-07
"2018-03-04 22:05:00",38126,"CKVY",12.77,19.96,20.13,20.33,19.9,71.3,71.36,69.58,0.264,12.04,12.25,11.8,8.31,7.47,301.8,8.76,12.06,0,11.14,-0.0006316793,-0.0005165778,2.5E-07
"2018-03-04 22:10:00",38127,"CKVY",12.77,20.39,20.09,20.39,19.9,69.37,71.36,69.37,0.262,12.1,12.29,11.88,8.79,8.54,296.7,6.959,13.59,0,11.14,-0.0006316793,-0.0005165778,2.5E-07
"2018-03-04 22:15:00",38128,"CKVY",12.77,21.01,20.59,21.01,20.21,68.72,69.99,68.55,0.266,12.11,12.49,11.82,9.6,8.95,295.9,8.84,21.92,0,11.14,0.001192742,0.001564515,2.5E-07
"2018-03-04 22:20:00",38129,"CKVY",12.76,21.07,21.05,21.26,20.89,68.61,68.96,67.62,0.267,12.24,12.44,12.05,11.23,10.5,300.4,7.804,20.17,0,11.14,0.001192742,0.001564515,2.5E-07
"2018-03-04 22:25:00",38130,"CKVY",12.76,21.07,21.01,21.13,20.89,67.82,69.23,67.82,0.264,12.33,12.49,12.11,11.85,11.53,308.3,9.08,16,0,11.14,0.001192742,0.001564515,2.5E-07
"2018-03-04 22:30:00",38131,"CKVY",12.76,21.13,21.06,21.32,20.89,69.06,69.44,67.55,0.269,12.4,12.63,12.08,10.98,11.68,310.8,9.13,13.15,0,11.14,0.001947709,0.002347329,2.5E-07
"2018-03-04 22:35:00",38132,"CKVY",12.76,21.2,21.1,21.26,20.83,69.1,69.82,68.41,0.27,12.54,12.71,12.35,9.77,10.27,311.6,9.27,16.22,0,11.14,0.001947709,0.002347329,2.5E-07
"2018-03-04 22:40:00",38133,"CKVY",12.75,21.01,21.05,21.2,20.89,70.02,70.2,69.03,0.271,12.68,12.95,12.5,8.85,9.32,311.1,8.6,10.96,0,11.14,0.001947709,0.002347329,2.5E-07
"2018-03-04 22:45:00",38134,"CKVY",12.75,21.2,21.18,21.32,20.95,68.27,69.99,67.76,0.267,12.44,12.76,12.15,8.81,8.88,317.8,10.83,14.91,0,11.14,0.001587624,0.001990071,2.5E-07
"2018-03-04 22:50:00",38135,"CKVY",12.74,21.32,21.22,21.38,21.07,67.27,68.65,66.9,0.264,12.32,12.59,11.97,9,8.73,312.9,11.48,16.22,0,11.14,0.001587624,0.001990071,2.5E-07
"2018-03-04 22:55:00",38136,"CKVY",12.75,21.38,21.22,21.44,21.07,66.83,69.23,66.62,0.263,12.3,12.68,11.91,9.14,9.06,317.7,12.21,14.03,0,11.14,0.001587624,0.001990071,2.5E-07
"2018-03-04 23:00:00",38137,"CKVY",12.74,21.13,21.23,21.38,21.01,68.37,68.82,66.9,0.266,12.24,12.51,12.01,8.79,8.92,322,11.88,13.15,0,11.14,0.001575731,0.001998384,2.5E-07
"2018-03-04 23:05:00",38138,"CKVY",12.74,21.26,21.13,21.38,20.83,66.97,69.47,66.72,0.262,12.27,12.65,11.88,8.65,8.81,310,9.11,14.03,0,11.14,0.001575731,0.001998384,2.5E-07
"2018-03-04 23:10:00",38139,"CKVY",12.73,21.13,21.11,21.32,20.83,68.03,69.3,66.93,0.265,12.23,12.54,11.94,8.76,8.76,308.5,9.17,13.37,0,11.14,0.001575731,0.001998384,2.5E-07
"2018-03-04 23:15:00",38140,"CKVY",12.74,21.01,21.06,21.2,20.89,68.2,68.75,67.45,0.264,12.19,12.39,11.91,9.16,8.92,303.4,9.12,13.15,0,11.15,0.001533743,0.001951177,2.5E-07
"2018-03-04 23:20:00",38141,"CKVY",12.74,21.13,21.13,21.38,20.95,67.34,68.27,66.48,0.262,12.08,12.3,11.81,9.33,9.29,307.2,9,17.54,0,11.15,0.001533743,0.001951177,2.5E-07
"2018-03-04 23:25:00",38142,"CKVY",12.74,21.13,21.14,21.38,21.01,68.13,68.68,66.83,0.265,12.2,12.45,11.86,9.34,9.25,307.9,8.61,12.28,0,11.15,0.001533743,0.001951177,2.5E-07
"2018-03-04 23:30:00",38143,"CKVY",12.73,21.13,21.22,21.38,21.07,67.93,68.31,66.41,0.265,12.08,12.34,11.82,9.53,9.46,306.9,9.59,13.15,0,11.14,0.001698344,0.002124224,2.5E-07
"2018-03-04 23:35:00",38144,"CKVY",12.73,21.26,21.22,21.51,20.89,66.48,68.55,65.69,0.26,12.01,12.41,11.69,10.03,9.76,306.6,9.16,16.22,0,11.15,0.001698344,0.002124224,2.5E-07
"2018-03-04 23:40:00",38145,"CKVY",12.73,21.2,21.23,21.38,21.07,67.1,67.82,66,0.262,11.99,12.29,11.68,11.42,10.84,308.9,7.611,18.63,0,11.15,0.001698344,0.002124224,2.5E-07
"2018-03-04 23:45:00",38146,"CKVY",12.73,21.01,21.1,21.26,20.89,67.58,68.89,66.93,0.262,12.14,12.4,11.81,11.69,11.49,309,9.82,16.44,0,11.15,0.001994601,0.002418465,2.5E-07
"2018-03-04 23:50:00",38147,"CKVY",12.72,21.01,20.97,21.13,20.76,67.93,68.82,67.51,0.263,12.16,12.36,11.92,11.48,11.75,305.4,8.22,16.88,0,11.15,0.001994601,0.002418465,2.5E-07
"2018-03-04 23:55:00",38148,"CKVY",12.71,21.01,20.97,21.13,20.83,67.96,69.1,67.76,0.263,12.18,12.45,11.96,10.34,10.81,310.5,8.09,13.81,0,11.15,0.001994601,0.002418465,2.5E-07
"2018-03-05 00:00:00",38149,"CKVY",12.72,20.89,20.92,21.13,20.76,68.2,69.16,67.93,0.263,12.2,12.39,12.01,10.09,10.24,309.8,9.7,13.81,0,11.15,0.001912678,0.002315549,2.5E-07
"2018-03-05 00:05:00",38150,"CKVY",12.69,20.7,20.75,21.01,20.52,69.44,69.44,68.13,0.266,12.12,12.29,11.96,9.38,9.66,312,7.756,12.49,0,11.14,0.001912678,0.002315549,2.5E-07
"2018-03-05 00:10:00",38151,"CKVY",12.71,20.76,20.71,20.89,20.52,69.09,70.06,68.68,0.265,12.24,12.43,12.07,8.82,9.12,314.9,9.45,10.96,0,11.14,0.001912678,0.002315549,2.5E-07
"2018-03-05 00:15:00",38152,"CKVY",12.71,20.89,20.75,20.89,20.58,69.78,70.13,69.13,0.269,12.39,12.69,12.18,7.302,8.18,322.2,13.9,7.891,0,11.14,0.001446713,0.00184095,2.5E-07
"2018-03-05 00:20:00",38153,"CKVY",12.7,20.76,20.87,21.01,20.76,69.78,69.78,69.1,0.268,12.45,12.58,12.29,6.059,6.625,322.9,12.21,8.11,0,11.14,0.001446713,0.00184095,2.5E-07
"2018-03-05 00:25:00",38154,"CKVY",12.71,20.7,20.82,20.95,20.64,71.09,71.09,69.03,0.272,12.5,12.91,12.27,5.397,5.729,328.5,12.44,9.86,0,11.14,0.001446713,0.00184095,2.5E-07
"2018-03-05 00:30:00",38155,"CKVY",12.69,20.33,20.47,20.76,20.21,75.76,75.8,71.16,0.285,13.49,13.94,12.86,5.174,5.231,350.1,13.46,6.576,0,11.14,0.0004069104,0.0007233602,2.5E-07
"2018-03-05 00:35:00",38156,"CKVY",12.7,20.27,20.25,20.39,20.08,75.76,76.25,75.7,0.285,13.87,13.99,13.73,4.84,5.063,355,7.813,6.357,0,11.14,0.0004069104,0.0007233602,2.5E-07
"2018-03-05 00:40:00",38157,"CKVY",12.7,20.21,20.19,20.33,20.02,75.63,76.59,75.52,0.283,13.86,14.01,13.65,4.021,4.393,356.1,11.59,4.822,0,11.14,0.0004069104,0.0007233602,2.5E-07
"2018-03-05 00:45:00",38158,"CKVY",12.69,20.14,20.18,20.33,20.02,75.76,75.97,75.21,0.283,13.72,13.87,13.58,3.907,4.007,1.167,9.34,6.795,0,11.14,-0.0005094695,-0.0003733967,2.5E-07
"2018-03-05 00:50:00",38159,"CKVY",12.69,20.27,20.15,20.27,20.02,75.97,76.18,75.52,0.285,13.74,13.91,13.61,3.678,3.786,352.3,8.37,5.042,0,11.14,-0.0005094695,-0.0003733967,2.5E-07
"2018-03-05 00:55:00",38160,"CKVY",12.69,20.08,20.07,20.14,19.96,76.01,76.59,75.9,0.283,13.78,13.93,13.65,3.533,3.623,346.6,9.77,4.384,0,11.14,-0.0005094695,-0.0003733967,2.5E-07
"2018-03-05 01:00:00",38161,"CKVY",12.69,20.02,20.06,20.14,19.96,74.84,76.11,74.8,0.278,13.57,13.83,13.26,3.273,3.331,348.3,10.9,5.042,0,11.14,-0.00096316,-0.0009410662,2.5E-07
"2018-03-05 01:05:00",38162,"CKVY",12.68,19.96,20.03,20.14,19.9,74.11,74.94,73.91,0.275,13.21,13.48,12.92,2.982,3.15,350.2,8.46,3.946,0,11.14,-0.00096316,-0.0009410662,2.5E-07
"2018-03-05 01:10:00",38163,"CKVY",12.68,19.9,19.91,20.02,19.77,74.18,74.25,73.81,0.274,12.99,13.14,12.83,2.825,2.896,4.482,11.61,3.726,0,11.14,-0.00096316,-0.0009410662,2.5E-07
"2018-03-05 01:15:00",38164,"CKVY",12.68,19.9,19.92,20.02,19.83,73.29,74.25,73.19,0.271,12.88,13.04,12.66,2.487,2.66,7.247,10.5,3.507,0,11.14,-0.001286338,-0.001368936,2.5E-07
"2018-03-05 01:20:00",38165,"CKVY",12.66,19.65,19.73,20.02,19.53,74.25,74.32,73.22,0.272,12.73,12.88,12.59,2.689,2.574,345.6,17.08,4.384,0,11.14,-0.001286338,-0.001368936,2.5E-07
"2018-03-05 01:25:00",38166,"CKVY",12.66,18.91,19.37,19.71,18.84,75.35,75.35,74.15,0.267,12.58,12.85,12.29,3.091,2.905,332.1,8.53,5.042,0,11.14,-0.001286338,-0.001368936,2.5E-07
"2018-03-05 01:30:00",38167,"CKVY",12.66,17.85,18.39,18.97,17.85,76.18,76.25,75.39,0.258,12.05,12.55,11.63,2.685,2.959,309,19.8,2.85,0,11.14,-0.001345852,-0.001457513,2.5E-07
"2018-03-05 01:35:00",38168,"CKVY",12.66,17.92,17.74,17.98,17.48,75.97,77.9,75.97,0.258,11.75,12.13,11.54,1.773,2.165,332.6,9.07,1.754,0,11.14,-0.001345852,-0.001457513,2.5E-07
"2018-03-05 01:40:00",38169,"CKVY",12.66,17.79,17.99,18.29,17.79,72.64,75.94,72.6,0.245,10.91,11.59,10.49,1.019,1.462,340.4,28.62,3.069,0,11.14,-0.001345852,-0.001457513,2.5E-07
"2018-03-05 01:45:00",38170,"CKVY",12.65,18.04,17.84,18.1,17.48,75.56,76.25,72.64,0.258,11.21,11.85,10.32,1.138,0.98,3.798,21.67,2.85,0,11.13,-0.002356858,-0.002974083,2.5E-07
"2018-03-05 01:50:00",38171,"CKVY",12.65,17.98,17.92,18.16,17.61,74.22,75.56,74.18,0.253,11.29,11.68,10.95,1.38,1.346,342.5,22.35,2.63,0,11.13,-0.002356858,-0.002974083,2.5E-07
"2018-03-05 01:55:00",38172,"CKVY",12.65,17.55,17.77,18.1,17.48,73.84,74.22,73.63,0.247,10.83,11.27,10.54,0.964,1.103,18.89,28.18,0.658,0,11.13,-0.002356858,-0.002974083,2.5E-07
"2018-03-05 02:00:00",38173,"CKVY",12.65,17.79,17.53,17.86,17.3,73.57,73.95,73.53,0.248,10.6,10.86,10.39,0.587,0.792,4.412,23.32,2.192,0,11.13,-0.002837351,-0.003785953,2.5E-07
"2018-03-05 02:05:00",38174,"CKVY",12.64,19.16,18.36,19.28,17.67,69.44,73.57,69.44,0.249,10.84,11.08,10.59,0.971,0.66,1.877,13.19,5.918,0,11.13,-0.002837351,-0.003785953,2.5E-07
"2018-03-05 02:10:00",38175,"CKVY",12.64,19.53,19.35,19.6,19.1,67.87,69.41,67.87,0.247,10.76,10.95,10.59,2.653,1.786,358.6,16.45,7.891,0,11.13,-0.002837351,-0.003785953,2.5E-07
"2018-03-05 02:15:00",38176,"CKVY",12.64,19.1,19.31,19.66,18.98,69.45,69.45,67.76,0.248,10.75,10.97,10.47,3.879,3.28,358.8,17.01,6.576,0,11.13,-0.001887062,-0.002242496,2.5E-07
"2018-03-05 02:20:00",38177,"CKVY",12.64,19.29,19.17,19.41,18.85,69.8,70.28,69.49,0.251,10.96,11.23,10.69,4.794,4.349,343.3,8.56,7.453,0,11.13,-0.001887062,-0.002242496,2.5E-07
"2018-03-05 02:25:00",38178,"CKVY",12.64,18.3,19.08,19.35,18.3,71.38,72,69.8,0.246,11.14,11.46,10.59,4.976,4.974,325.9,17.82,8.55,0,11.14,-0.001887062,-0.002242496,2.5E-07
"2018-03-05 02:30:00",38179,"CKVY",12.63,17.06,17.04,18.3,16.57,77.7,77.74,71.38,0.254,10.56,11.34,10.06,4.658,4.849,312.4,12.59,4.384,0,11.14,-0.0001167341,9.861264E-05,2.5E-07
"2018-03-05 02:35:00",38180,"CKVY",12.63,18.24,17.47,18.3,17,75.5,77.7,75.5,0.26,11.46,11.91,11.2,3.756,4.261,335.7,13.25,4.165,0,11.14,-0.0001167341,9.861264E-05,2.5E-07
"2018-03-05 02:40:00",38181,"CKVY",12.63,16.82,16.63,18.3,15.95,78.12,78.19,73.75,0.253,10.37,11.84,9.71,2.751,3.202,282.1,28.29,4.384,0,11.14,-0.0001167341,9.861264E-05,2.5E-07
"2018-03-05 02:45:00",38182,"CKVY",12.62,16.39,16.83,17.31,16.32,75.86,78.12,75.37,0.241,10.64,11.34,9.93,2.341,2.616,291.5,29.96,7.453,0,11.14,-0.00100744,-0.001024697,2.5E-07
"2018-03-05 02:50:00",38183,"CKVY",12.62,16.08,16.27,16.45,16.08,77.75,77.85,75.89,0.244,10.39,10.6,10,1.557,1.961,266.2,0.266,0,0,11.14,-0.00100744,-0.001024697,2.5E-07
"2018-03-05 02:55:00",38184,"CKVY",12.62,16.02,16.24,16.51,15.95,76.96,78.68,76.92,0.241,10.65,10.99,10.02,0.769,1.124,114.3,64.16,1.096,0,11.13,-0.00100744,-0.001024697,2.5E-07
"2018-03-05 03:00:00",38185,"CKVY",12.62,12.67,13.94,16.02,12.43,82.3,82.4,75.96,0.222,8.38,10.07,7.191,0.946,0.682,136.1,14.89,3.946,0,11.13,-0.002524658,-0.003298569,2.5E-07
"2018-03-05 03:05:00",38186,"CKVY",12.61,12.98,12.64,13.11,12.18,82.9,84.7,82.3,0.227,8.55,9.29,7.898,2.452,1.591,173.4,13.52,6.357,0,11.13,-0.002524658,-0.003298569,2.5E-07
"2018-03-05 03:10:00",38187,"CKVY",12.61,14.22,13.66,14.28,12.98,81.8,82.9,81.8,0.237,9.34,9.88,8.68,3.83,3.186,172.9,6.815,5.48,0,11.13,-0.002524658,-0.003298569,2.5E-07
"2018-03-05 03:15:00",38188,"CKVY",12.61,13.23,13.9,14.22,13.23,80.3,82.1,80.1,0.222,9.21,9.77,8.29,4.346,4.16,160.7,9.6,5.48,0,11.13,-0.001339829,-0.00149561,2.5E-07
"2018-03-05 03:20:00",38189,"CKVY",12.6,13.23,13.06,13.29,12.74,83,83.3,80.4,0.23,8.7,9.16,8.12,4.099,4.336,163.9,6.805,4.822,0,11.13,-0.001339829,-0.00149561,2.5E-07
"2018-03-05 03:25:00",38190,"CKVY",12.6,14.1,13.43,14.1,13.11,83.8,84,82.5,0.241,9.24,10.15,8.78,3.507,3.843,149,10.28,4.603,0,11.13,-0.001339829,-0.00149561,2.5E-07
"2018-03-05 03:30:00",38191,"CKVY",12.6,16.08,14.98,16.2,13.98,78.68,83.8,78.68,0.247,10.49,11.23,9.93,3.032,3.244,144.4,11.72,3.946,0,11.13,-0.00100502,-0.001046163,2.5E-07
"2018-03-05 03:35:00",38192,"CKVY",12.6,15.09,15.11,16.2,14.53,80.6,81.3,78.09,0.242,10,10.74,9.48,2.969,2.935,214.8,14.94,5.261,0,11.13,-0.00100502,-0.001046163,2.5E-07
"2018-03-05 03:40:00",38193,"CKVY",12.6,14.72,15.08,15.34,14.72,80.9,81,79.37,0.239,10.01,10.33,9.78,3.908,3.416,174.6,5.388,7.453,0,11.13,-0.00100502,-0.001046163,2.5E-07
"2018-03-05 03:45:00",38194,"CKVY",12.58,14.35,14.49,14.84,14.22,81.3,81.4,80.3,0.236,9.68,10.07,9.4,4.605,4.353,172.4,12.68,6.576,0,11.13,-0.001030305,-0.001071386,2.5E-07
"2018-03-05 03:50:00",38195,"CKVY",12.59,14.9,14.66,14.97,14.28,80.1,81.2,79.95,0.238,9.77,9.94,9.49,4.212,4.408,173.8,16,4.603,0,11.13,-0.001030305,-0.001071386,2.5E-07
"2018-03-05 03:55:00",38196,"CKVY",12.6,15.21,15.04,15.21,14.78,79.3,80.6,79.26,0.239,10.04,10.26,9.75,2.981,3.543,177.8,25.2,3.288,0,11.14,-0.001030305,-0.001071386,2.5E-07
"2018-03-05 04:00:00",38197,"CKVY",12.58,15.4,15.24,15.46,15.03,79.54,80.3,78.92,0.242,10.07,10.48,9.69,2.286,2.539,179.9,10.89,3.726,0,11.14,-0.001060668,-0.001110331,2.5E-07
"2018-03-05 04:05:00",38198,"CKVY",12.57,15.65,15.53,15.71,15.34,79.33,80.3,79.33,0.244,10.39,10.59,10.14,2.836,2.586,185.7,9.08,5.699,0,11.14,-0.001060668,-0.001110331,2.5E-07
"2018-03-05 04:10:00",38199,"CKVY",12.58,15.71,15.64,15.71,15.46,79.57,79.57,78.99,0.246,10.37,10.52,10.16,3.892,3.379,179.2,7.292,6.576,0,11.14,-0.001060668,-0.001110331,2.5E-07
"2018-03-05 04:15:00",38200,"CKVY",12.58,15.46,15.52,15.71,15.34,78.89,80.4,78.82,0.241,10.39,10.57,10.07,4.841,4.328,172.6,7.614,7.672,0,11.14,-0.00108917,-0.001143093,2.5E-07
"2018-03-05 04:20:00",38201,"CKVY",12.58,15.96,15.56,15.96,15.34,77.58,79.16,77.58,0.242,10.15,10.43,9.94,4.662,4.814,158.3,18.21,6.138,0,11.14,-0.00108917,-0.001143093,2.5E-07
"2018-03-05 04:25:00",38202,"CKVY",12.58,15.58,15.84,16.02,15.46,78.95,79.02,76.89,0.242,10.21,10.51,9.89,3.943,4.27,86.5,27.4,4.822,0,11.14,-0.00108917,-0.001143093,2.5E-07
"2018-03-05 04:30:00",38203,"CKVY",12.58,15.28,15.35,15.58,15.21,79.5,79.64,78.92,0.241,10.1,10.24,9.89,3.642,3.795,104.1,13.23,7.672,0,11.14,-0.0006720327,-0.0006125504,2.5E-07
"2018-03-05 04:35:00",38204,"CKVY",12.57,15.4,15.36,15.52,15.15,80.2,80.3,79.3,0.244,10.22,10.52,10,3.704,3.626,61.15,16.48,5.699,0,11.14,-0.0006720327,-0.0006125504,2.5E-07
"2018-03-05 04:40:00",38205,"CKVY",12.57,15.46,15.38,15.58,15.21,79.02,80.2,78.27,0.241,10.1,10.43,9.86,4.12,4.047,109.6,12.73,7.234,0,11.14,-0.0006720327,-0.0006125504,2.5E-07
"2018-03-05 04:45:00",38206,"CKVY",12.57,15.09,15.28,15.58,14.97,78.85,79.16,78.2,0.237,9.87,10.26,9.53,3.368,3.749,118.1,19.09,4.822,0,11.14,-0.0008914145,-0.0008892782,2.5E-07
"2018-03-05 04:50:00",38207,"CKVY",12.57,15.52,15.27,15.59,15.03,79.64,79.92,78.75,0.244,10.01,10.44,9.63,2.794,3.138,178.6,48.22,3.288,0,11.14,-0.0008914145,-0.0008892782,2.5E-07
"2018-03-05 04:55:00",38208,"CKVY",12.57,15.34,15.57,15.71,15.34,78.99,79.64,78.82,0.24,10.24,10.44,9.99,1.819,2.177,187.4,21.92,2.85,0,11.14,-0.0008914145,-0.0008892782,2.5E-07
"2018-03-05 05:00:00",38209,"CKVY",12.57,14.97,15.07,15.34,14.78,78.4,79.23,78.4,0.234,9.68,10.02,9.34,2.047,2.004,169.5,13.21,5.261,0,11.14,-0.001597441,-0.00184485,2.5E-07
"2018-03-05 05:05:00",38210,"CKVY",12.56,14.59,14.74,14.97,14.47,78.71,79.02,77.68,0.231,9.2,9.46,8.98,2.155,2.075,174.1,19.68,4.384,0,11.14,-0.001597441,-0.00184485,2.5E-07
"2018-03-05 05:10:00",38211,"CKVY",12.55,14.78,14.5,14.78,14.22,79.02,79.2,78.4,0.234,9.11,9.46,8.85,3.529,2.833,175.6,10.35,8.77,0,11.14,-0.001597441,-0.00184485,2.5E-07
"2018-03-05 05:15:00",38212,"CKVY",12.56,15.89,15.64,16.45,14.72,76.07,79.26,75.34,0.237,9.79,10.66,9.04,3.794,3.729,186.9,20.15,7.453,0,11.14,-0.001275283,-0.0013992,2.5E-07
"2018-03-05 05:20:00",38213,"CKVY",12.56,14.97,15.37,15.96,14.9,77.86,78.44,76.07,0.233,9.55,9.83,9.26,3.865,3.854,87.6,37.69,5.261,0,11.14,-0.001275283,-0.0013992,2.5E-07
"2018-03-05 05:25:00",38214,"CKVY",12.56,14.84,14.71,15.03,14.47,79.4,79.57,77.86,0.236,9.39,9.71,9.13,2.593,3.362,89.2,66.45,3.946,0,11.14,-0.001275283,-0.0013992,2.5E-07
"2018-03-05 05:30:00",38215,"CKVY",12.56,15.09,14.97,15.21,14.72,79.09,79.54,78.71,0.238,9.69,9.86,9.5,1.57,1.948,156.6,15.65,2.411,0,11.14,-0.001200634,-0.001296839,2.5E-07
"2018-03-05 05:35:00",38216,"CKVY",12.56,15.83,15.28,15.83,14.97,79.92,79.92,78.3,0.248,9.9,10.73,9.55,1.094,1.277,273.6,25.62,3.507,0,11.14,-0.001200634,-0.001296839,2.5E-07
"2018-03-05 05:40:00",38217,"CKVY",12.56,16.7,16.58,16.95,15.83,77.27,80.1,76.41,0.249,10.85,11.23,10.47,1.468,1.156,237,24.19,4.822,0,11.14,-0.001200634,-0.001296839,2.5E-07
"2018-03-05 05:45:00",38218,"CKVY",12.56,18.68,17.89,18.8,16.51,76.69,79.23,76.34,0.269,12.03,12.7,10.63,2.965,2.207,287,15.45,7.234,0,11.14,-0.002337268,-0.002958535,2.5E-07
"2018-03-05 05:50:00",38219,"CKVY",12.56,19.17,19.04,19.42,18.68,73.59,76.75,73.59,0.264,12.43,12.76,12.13,4.717,3.858,301.7,8.43,8.55,0,11.15,-0.002337268,-0.002958535,2.5E-07
"2018-03-05 05:55:00",38220,"CKVY",12.56,19.17,19.27,19.36,19.11,73.11,73.83,72.97,0.262,12.13,12.31,11.96,6.028,5.446,300.4,7.307,8.99,0,11.15,-0.002337268,-0.002958535,2.5E-07
"2018-03-05 06:00:00",38221,"CKVY",12.56,19.05,19.08,19.3,18.93,73.52,74.21,73.07,0.262,12.06,12.23,11.94,6.088,6.144,290.9,6.13,7.672,0,11.15,-9.67104E-05,0.000115745,2.5E-07
"2018-03-05 06:05:00",38222,"CKVY",12.56,19.24,19.16,19.49,18.87,72.83,73.52,72.25,0.262,11.94,12.13,11.67,5.818,5.942,303.5,14.06,8.11,0,11.15,-9.67104E-05,0.000115745,2.5E-07
"2018-03-05 06:10:00",38223,"CKVY",12.54,18.74,18.74,19.18,18.49,74.42,74.9,72.83,0.262,11.94,12.08,11.77,5.316,5.5,289.2,5.066,6.138,0,11.15,-9.67104E-05,0.000115745,2.5E-07
"2018-03-05 06:15:00",38224,"CKVY",12.55,18.43,18.65,18.87,18.37,74.76,74.79,73.9,0.26,11.82,12,11.67,5.22,5.261,280.8,6.488,6.138,0,11.15,6.94513E-05,0.0003048235,2.5E-07
"2018-03-05 06:20:00",38225,"CKVY",12.54,17.5,17.96,18.43,17.44,76.27,76.31,74.72,0.254,11.46,11.78,11.19,5.23,5.239,269.5,4.824,6.576,0,11.16,6.94513E-05,0.0003048235,2.5E-07
"2018-03-05 06:25:00",38226,"CKVY",12.56,17.32,17.26,17.57,17.07,78.2,78.37,76.34,0.259,11.57,11.71,11.33,5.269,5.28,267.6,4.226,5.918,0,11.16,6.94513E-05,0.0003048235,2.5E-07
"2018-03-05 06:30:00",38227,"CKVY",12.55,17.81,17.59,17.81,17.19,76.48,78.23,76.44,0.259,11.68,11.84,11.55,5.381,5.3,270.5,4.634,6.795,0,11.15,-0.0002347303,-7.066729E-05,2.5E-07
"2018-03-05 06:35:00",38228,"CKVY",12.54,18,17.85,18,17.75,76.07,76.48,76.03,0.259,11.64,11.77,11.51,5.449,5.411,271.1,5.436,7.234,0.008854289,11.15,-0.0002347303,-7.066729E-05,2.5E-07
"2018-03-05 06:40:00",38229,"CKVY",12.55,17.81,17.9,18.06,17.75,76.13,76.2,75.79,0.257,11.61,11.78,11.47,5.578,5.551,273.3,4.683,7.014,0.09551264,11.15,-0.0002347303,-7.066729E-05,2.5E-07
"2018-03-05 06:45:00",38230,"CKVY",12.56,17.94,18.24,18.68,17.69,74.93,76.27,73.52,0.255,11.56,11.95,11.13,5.362,5.526,303.4,20.1,9.21,0.3281999,11.15,-7.214802E-05,0.0001252199,0.0006033151
"2018-03-05 06:50:00",38231,"CKVY",12.55,15.65,17.45,17.94,15.58,74.28,75.07,73.9,0.229,10.79,11.38,8.84,4.526,5.017,322.8,49.83,5.699,0.8205029,11.15,-7.214802E-05,0.0001252199,0.0006033151
"2018-03-05 06:55:00",38232,"CKVY",12.55,14.47,14.59,15.58,14.1,80.5,80.5,74.31,0.235,8.87,9.67,8.47,3.381,3.819,92.5,54.85,5.699,1.624099,11.15,-7.214802E-05,0.0001252199,0.0006033151
"2018-03-05 07:00:00",38233,"CKVY",12.55,14.53,14.26,14.59,13.85,80.2,80.9,79.92,0.235,9.29,9.7,8.88,2.745,3.012,143.5,10.33,5.261,2.685724,11.15,-0.0006604581,-0.0006031404,0.005716637
"2018-03-05 07:05:00",38234,"CKVY",12.53,14.47,14.69,14.9,14.47,79.09,80.2,79.09,0.231,9.58,9.8,9.17,2.048,2.345,89.3,33.16,2.411,3.983568,11.15,-0.0006604581,-0.0006031404,0.005716637
"2018-03-05 07:10:00",38235,"CKVY",12.55,14.59,14.47,14.72,14.22,80.3,80.6,79.02,0.236,9.43,9.82,9.05,1.645,1.945,80.3,48.08,1.754,5.495424,11.15,-0.0006604581,-0.0006031404,0.005716637
"2018-03-05 07:15:00",38236,"CKVY",12.57,14.78,14.7,14.9,14.53,78.99,80.2,78.95,0.234,9.5,9.69,9.28,1.496,1.488,104.2,12.73,4.603,7.700291,11.14,-0.0005305238,0.0001473222,0.01608031
"2018-03-05 07:20:00",38237,"CKVY",12.56,13.98,14.27,14.84,13.85,79.78,79.78,78.44,0.228,8.96,9.5,8.66,1.93,1.768,108.9,7.793,4.165,11.06605,11.14,-0.0005305238,0.0001473222,0.01608031
"2018-03-05 07:25:00",38238,"CKVY",12.59,13.85,14.01,14.35,13.67,80.9,80.9,79.68,0.23,9.05,9.41,8.63,2.94,2.351,119.2,6.757,6.138,15.79257,11.14,-0.0005305238,0.0001473222,0.01608031
"2018-03-05 07:30:00",38239,"CKVY",12.6,13.48,13.65,13.91,13.42,82.7,82.7,80.9,0.231,9.15,9.32,8.95,3.52,3.409,158.5,13.02,6.576,20.41535,11.14,0.0003079573,0.001175345,0.03838903
"2018-03-05 07:35:00",38240,"CKVY",12.62,13.67,13.56,13.73,13.36,82,83.1,81.9,0.231,9.26,9.43,9.09,4.437,3.862,168.7,13.22,6.795,26.84644,11.14,0.0003079573,0.001175345,0.03838903
"2018-03-05 07:40:00",38241,"CKVY",12.63,13.98,13.94,14.16,13.6,81.5,82,81.4,0.233,9.39,9.61,9.11,5.087,4.864,151.8,3.439,7.453,32.65686,11.14,0.0003079573,0.001175345,0.03838903
"2018-03-05 07:45:00",38242,"CKVY",12.65,14.28,14.1,14.41,13.91,81.9,82.4,81.4,0.238,9.63,9.88,9.3,5.224,4.969,155.9,4.038,6.357,38.54293,11.14,0.002399656,0.003785435,0.07517004
"2018-03-05 07:50:00",38243,"CKVY",12.67,14.22,14.35,14.59,14.1,82,82,80.8,0.237,9.7,9.91,9.51,5.126,5.279,132.9,16.87,6.357,44.04591,11.14,0.002399656,0.003785435,0.07517004
"2018-03-05 07:55:00",38244,"CKVY",12.71,14.22,14.16,14.28,14.04,80.7,82,80.4,0.233,9.43,9.79,9.19,4.545,4.802,148.1,9.69,4.822,51.46355,11.14,0.002399656,0.003785435,0.07517004
"2018-03-05 08:00:00",38245,"CKVY",12.73,14.47,14.39,14.59,14.16,82.1,82.1,80.6,0.24,9.69,10.11,9.31,4.092,4.492,162.2,5.053,5.042,59.463,11.14,0.003934477,0.005553266,0.1175393
"2018-03-05 08:05:00",38246,"CKVY",12.77,15.03,14.9,15.22,14.53,80.2,82.1,80.2,0.24,10.14,10.31,9.94,3.034,3.539,178.4,9.49,3.069,66.15044,11.14,0.003934477,0.005553266,0.1175393
"2018-03-05 08:10:00",38247,"CKVY",12.8,15.46,15.13,15.46,14.84,81.2,81.3,79.54,0.248,10.12,10.72,9.79,2.258,2.601,162.1,16.41,3.069,75.01991,11.15,0.003934477,0.005553266,0.1175393
"2018-03-05 08:15:00",38248,"CKVY",12.86,16.33,15.94,16.33,15.4,77.58,81.2,77.58,0.246,10.57,10.86,10.28,2.312,2.184,183,6.181,4.822,84.42536,11.15,0.005224261,0.006525876,0.1616993
"2018-03-05 08:20:00",38249,"CKVY",12.9,16.82,16.5,16.82,16.2,75.83,77.61,75.17,0.246,10.31,10.6,9.98,2.897,2.59,186.9,7.448,6.138,91.89042,11.15,0.005224261,0.006525876,0.1616993
"2018-03-05 08:25:00",38250,"CKVY",12.96,17.44,17.12,17.5,16.76,73.87,75.83,73.66,0.246,10.45,10.72,10.21,3.503,3.235,194.2,7.711,4.822,97.18465,11.15,0.005224261,0.006525876,0.1616993
"2018-03-05 08:30:00",38251,"CKVY",13,17.44,17.55,17.69,17.38,74.48,74.97,73.45,0.248,10.78,11.1,10.4,3.801,3.674,209.5,6.202,5.261,100.551,11.15,0.007318162,0.009208282,0.2063671
"2018-03-05 08:35:00",38252,"CKVY",13.05,18.18,17.82,18.18,17.44,72.97,74.79,72.94,0.251,10.98,11.31,10.65,3.747,3.785,199.3,10.14,4.822,105.0424,11.16,0.007318162,0.009208282,0.2063671
"2018-03-05 08:40:00",38253,"CKVY",13.1,18.49,18.36,18.62,18.06,71.39,73.01,70.53,0.248,10.72,11.05,10.42,3.579,3.694,175.4,15.38,4.603,108.9699,11.16,0.007318162,0.009208282,0.2063671
"2018-03-05 08:45:00",38254,"CKVY",13.16,16.51,17.32,18.62,16.51,76.58,76.89,71.39,0.245,10.63,10.99,10.23,3.599,3.494,103.4,14.08,7.014,113.693,11.16,0.008954357,0.01126708,0.2506346
"2018-03-05 08:50:00",38255,"CKVY",13.21,16.45,16.44,16.64,16.2,78.13,78.41,76.41,0.249,10.62,11.04,10.23,3.917,3.793,108.4,10.55,6.357,118.9264,11.16,0.008954357,0.01126708,0.2506346
"2018-03-05 08:55:00",38256,"CKVY",13.28,16.7,16.62,16.76,16.45,78.95,78.95,77.85,0.254,11.04,11.37,10.79,4.262,4.071,112.4,3.741,4.822,125.8372,11.16,0.008954357,0.01126708,0.2506346
"2018-03-05 09:00:00",38257,"CKVY",13.33,17.07,16.84,17.13,16.58,79.85,79.85,78.65,0.261,11.49,11.98,11.15,4.06,4.276,115.5,3.898,4.603,135.8036,11.16,0.009754327,0.01184445,0.2939325
"2018-03-05 09:05:00",38258,"CKVY",13.37,17.07,17.03,17.19,16.88,80.6,80.6,79.61,0.264,11.95,12.26,11.68,3.737,3.844,120.3,3.094,3.946,149.7638,11.16,0.009754327,0.01184445,0.2939325
"2018-03-05 09:10:00",38259,"CKVY",13.42,17.44,17.3,17.57,17.07,81,81.5,80.4,0.269,12.4,12.86,12.09,3.16,3.462,128,8.59,3.069,164.1163,11.16,0.009754327,0.01184445,0.2939325
"2018-03-05 09:15:00",38260,"CKVY",13.5,18.18,17.81,18.18,17.44,80.6,81.6,80.6,0.277,12.99,13.28,12.61,2.495,2.802,150.2,6.83,2.63,180.6273,11.16,0.01227479,0.01420891,0.3354087
"2018-03-05 09:20:00",38261,"CKVY",13.58,19.05,18.77,19.17,18.18,78.82,80.8,78.47,0.281,13.55,13.76,13.22,2.172,2.302,170.7,9.29,3.069,197.6574,11.17,0.01227479,0.01420891,0.3354087
"2018-03-05 09:25:00",38262,"CKVY",13.6,19.3,19.17,19.36,18.99,80.1,80.1,78.78,0.289,13.8,14.22,13.5,2.181,2.183,167.8,5.602,3.069,213.8678,11.17,0.01227479,0.01420891,0.3354087
"2018-03-05 09:30:00",38263,"CKVY",13.63,18.93,19.1,19.42,18.93,79.57,80.5,79.57,0.282,13.97,14.29,13.66,2.739,2.395,162.7,9.07,4.822,224.2821,11.17,0.01548629,0.01740114,0.3750786
"2018-03-05 09:35:00",38264,"CKVY",13.64,18.93,18.87,18.99,18.74,79.78,79.81,79.2,0.283,13.58,13.76,13.42,3.359,3.089,164.9,5.321,5.042,226.4268,11.17,0.01548629,0.01740114,0.3750786
"2018-03-05 09:40:00",38265,"CKVY",13.66,18.8,18.86,19.05,18.68,81,81,79.78,0.286,13.83,14.03,13.59,3.885,3.622,154.4,5.56,4.822,223.2052,11.17,0.01548629,0.01740114,0.3750786
"2018-03-05 09:45:00",38266,"CKVY",13.74,18.43,18.64,18.93,18.37,82.3,82.3,81,0.286,14.01,14.38,13.75,3.985,3.972,145.5,4.464,4.822,224.3355,11.17,0.01553239,0.01777555,0.4132571
"2018-03-05 09:50:00",38267,"CKVY",13.99,18.8,18.58,18.8,18.3,83.8,84,82.2,0.295,14.39,14.72,13.8,3.968,3.95,141.5,3.937,5.042,233.8988,11.17,0.01553239,0.01777555,0.4132571
"2018-03-05 09:55:00",38268,"CKVY",14.12,19.54,19.13,19.6,18.67,83.3,84.1,83.2,0.303,15.04,15.41,14.58,4.209,4.081,154,4.416,5.48,251.662,11.17,0.01553239,0.01777555,0.4132571
"2018-03-05 10:00:00",38269,"CKVY",14.06,19.41,19.47,19.6,19.29,82,83.3,82,0.297,15.02,15.3,14.72,4.247,4.292,147.2,6.34,5.261,266.8206,11.17,0.01785149,0.02018719,0.448691
"2018-03-05 10:05:00",38270,"CKVY",14,19.66,19.49,19.66,19.29,82.1,82.1,80.6,0.3,14.73,15.08,14.38,4.19,4.217,143.1,4.219,4.603,280.8811,11.17,0.01785149,0.02018719,0.448691
"2018-03-05 10:10:00",38271,"CKVY",13.96,19.78,19.67,19.84,19.53,80.3,82.3,80.2,0.295,14.93,15.21,14.55,4.022,4.096,125.2,6.124,5.042,290.3127,11.18,0.01785149,0.02018719,0.448691
"2018-03-05 10:15:00",38272,"CKVY",13.92,20.52,19.88,20.52,19.65,79.07,80.3,79,0.3,14.61,15.06,14.32,4.137,4.061,140.8,13.25,4.822,300.8854,11.18,0.02047436,0.02318058,0.4821764
"2018-03-05 10:20:00",38273,"CKVY",13.9,21.2,20.94,21.2,20.45,74.63,79.07,74.25,0.292,14.65,15.07,14.11,4.214,4.178,179.5,6.515,5.042,314.4555,11.18,0.02047436,0.02318058,0.4821764
"2018-03-05 10:25:00",38274,"CKVY",13.88,20.7,21.13,21.44,20.64,76.18,77.83,74.42,0.291,14.8,15.58,14.16,4.506,4.273,190.6,10.33,7.453,327.515,11.18,0.02047436,0.02318058,0.4821764
"2018-03-05 10:30:00",38275,"CKVY",13.87,21.01,20.81,21.01,20.52,76.49,77.41,75.9,0.296,14.59,14.97,14.17,4.816,4.671,194.5,9.54,7.234,337.2947,11.18,0.02373037,0.02714035,0.5130163
"2018-03-05 10:35:00",38276,"CKVY",13.87,21.01,20.99,21.2,20.76,78.82,79.75,75.01,0.305,14.89,15.76,14.11,5.201,5.017,194.5,12.34,7.891,339.8784,11.18,0.02373037,0.02714035,0.5130163
"2018-03-05 10:40:00",38277,"CKVY",13.87,20.88,20.8,21.01,20.63,76.58,78.65,76.31,0.295,14.83,15.41,14.48,5.315,5.368,193.9,10.69,7.453,339.9605,11.18,0.02373037,0.02714035,0.5130163
"2018-03-05 10:45:00",38278,"CKVY",13.86,20.88,20.87,21.12,20.63,77.02,77.82,76.44,0.297,14.78,15.05,14.52,5.43,5.348,194.2,11.48,8.55,335.5186,11.18,0.02296855,0.02652702,0.5408991
"2018-03-05 10:50:00",38279,"CKVY",13.86,20.82,20.77,21,20.51,76.78,77.47,76.1,0.295,14.66,15.05,14.22,5.741,5.577,186.7,7.176,8.77,323.0656,11.18,0.02296855,0.02652702,0.5408991
"2018-03-05 10:55:00",38280,"CKVY",13.87,21.06,21.1,21.37,20.75,77.37,77.61,76.68,0.3,15.05,15.39,14.6,6.294,5.937,173.6,6.509,8.77,308.5796,11.18,0.02296855,0.02652702,0.5408991
"2018-03-05 11:00:00",38281,"CKVY",13.87,21.06,20.91,21.12,20.63,80.3,80.4,77.37,0.312,15.4,15.97,15.05,6.774,6.601,177.1,8.45,9.43,298.6003,11.18,0.0208618,0.02446087,0.5657641
"2018-03-05 11:05:00",38282,"CKVY",13.88,21.12,20.93,21.12,20.69,81.4,81.4,79.57,0.317,15.82,16.33,15.52,6.773,6.907,183.1,11.94,10.08,298.3828,11.18,0.0208618,0.02446087,0.5657641
"2018-03-05 11:10:00",38283,"CKVY",13.87,21.37,21.11,21.5,20.88,81.4,81.7,80.4,0.32,16.25,16.68,15.8,6.303,6.558,189.1,15.41,7.891,315.8369,11.18,0.0208618,0.02446087,0.5657641
"2018-03-05 11:15:00",38284,"CKVY",13.87,21.18,21.33,21.62,21.06,81.9,81.9,80.4,0.32,16.5,16.94,16.05,6.893,6.446,174.6,6.531,11.84,344.172,11.18,0.02371465,0.02726161,0.5868979
"2018-03-05 11:20:00",38285,"CKVY",13.87,21.31,21.15,21.37,21,82.9,83,81.8,0.325,16.62,16.98,16.35,8.24,7.423,172.6,6.942,12.93,375.9381,11.18,0.02371465,0.02726161,0.5868979
"2018-03-05 11:25:00",38286,"CKVY",13.86,21.12,21.22,21.37,20.99,83.6,84.2,82.6,0.326,16.95,17.31,16.65,10.05,9.21,167.3,4.643,15.34,392.2338,11.17,0.02371465,0.02726161,0.5868979
"2018-03-05 11:30:00",38287,"CKVY",13.87,20.99,21.01,21.12,20.87,83.3,83.9,83,0.323,16.79,17,16.53,10.27,10.27,172.9,4.992,11.62,388.9314,11.17,0.02321234,0.0268702,0.6051316
"2018-03-05 11:35:00",38288,"CKVY",13.88,20.99,20.98,21.11,20.81,83.3,84.1,83.2,0.323,16.8,17.05,16.59,9.46,9.94,164,6.216,9.86,375.9522,11.17,0.02321234,0.0268702,0.6051316
"2018-03-05 11:40:00",38289,"CKVY",13.88,21.86,21.41,21.98,20.87,82.8,84,82.8,0.333,17.18,17.7,16.54,7.857,8.67,167.5,7.61,8.77,383.8291,11.17,0.02321234,0.0268702,0.6051316
"2018-03-05 11:45:00",38290,"CKVY",13.88,21.3,21.63,21.92,21.3,83,83.5,82.1,0.326,17.21,17.63,16.91,7.052,7.409,162.9,7.583,8.77,409.0672,11.18,0.02541427,0.02913353,0.6202445
"2018-03-05 11:50:00",38291,"CKVY",13.88,21.98,21.28,21.98,20.99,83.9,84.2,82.6,0.339,17.06,17.86,16.77,6.396,6.696,151.4,9.15,7.672,438.673,11.18,0.02541427,0.02913353,0.6202445
"2018-03-05 11:55:00",38292,"CKVY",13.88,21.42,21.8,22.23,21.36,83,83.9,79.21,0.327,16.97,17.85,16.44,6.328,6.258,146,15.87,11.62,460.837,11.18,0.02541427,0.02913353,0.6202445
"2018-03-05 12:00:00",38293,"CKVY",13.9,22.6,21.91,22.72,21.3,81,84,80.7,0.336,17.41,18.06,16.98,6.145,6.31,162.8,28.52,10.08,473.0457,11.18,0.03102407,0.03480712,0.6320908
"2018-03-05 12:05:00",38294,"CKVY",13.9,23.34,22.76,23.34,22.23,79.04,81.3,79.04,0.338,17.58,18.03,17.05,5.286,5.8,192.2,38.51,6.576,496.5009,11.18,0.03102407,0.03480712,0.6320908
"2018-03-05 12:10:00",38295,"CKVY",13.9,23.15,23.59,23.84,23.09,74.77,78.97,72.13,0.317,16.82,17.88,15.77,5.506,5.072,273.7,25.88,14.91,493.1717,11.18,0.03102407,0.03480712,0.6320908
"2018-03-05 12:15:00",38296,"CKVY",13.89,23.09,22.98,23.21,22.78,75.05,77.39,74.36,0.318,16.44,17.06,15.91,7.099,6.314,279.2,7.86,16,471.3586,11.19,0.03204298,0.03644909,0.6406773
"2018-03-05 12:20:00",38297,"CKVY",13.89,24.02,23.55,24.08,22.97,71.88,76.87,71.82,0.316,16.86,17.22,16.19,9.31,8,272.8,8.23,14.47,459.1601,11.18,0.03204298,0.03644909,0.6406773
"2018-03-05 12:25:00",38298,"CKVY",13.89,24.7,24.42,24.7,23.95,66.83,71.92,66.83,0.302,16.14,16.67,15.13,10.3,10.23,279,6.469,12.71,515.5988,11.19,0.03204298,0.03644909,0.6406773
"2018-03-05 12:30:00",38299,"CKVY",13.9,24.57,24.83,25.13,24.57,62.88,67.9,61.37,0.283,14.54,15.8,13.33,10.37,10.13,278.5,7.127,20.17,573.7128,11.19,0.03942051,0.04641267,0.6463865
"2018-03-05 12:35:00",38300,"CKVY",13.89,24.63,24.62,24.82,24.32,64.26,64.94,61.1,0.29,13.89,14.48,13.11,11.46,10.98,270.9,8.23,17.32,607.0829,11.19,0.03942051,0.04641267,0.6463865
"2018-03-05 12:40:00",38301,"CKVY",13.89,25.07,24.49,25.07,24.2,60.03,65.73,60.03,0.276,14.09,14.59,13.07,12.11,11.79,279.9,10.27,16,566.1454,11.19,0.03942051,0.04641267,0.6463865
"2018-03-05 12:45:00",38302,"CKVY",13.89,25,25.21,25.44,25,59.92,59.99,57.04,0.275,12.66,13.21,12.17,12.54,12.46,297,8.78,18.63,546.7939,11.19,0.03745101,0.04653421,0.6493852
"2018-03-05 12:50:00",38303,"CKVY",13.89,24.69,24.94,25.19,24.57,61.12,61.67,57.55,0.277,12.97,13.64,12.16,12.11,12.31,300,8.9,15.78,510.0154,11.19,0.03745101,0.04653421,0.6493852
"2018-03-05 12:55:00",38304,"CKVY",13.9,24.75,24.66,24.94,24.38,59.61,62.26,58.96,0.27,13,13.64,12.35,12.21,12.23,295.1,7.591,18.63,478.4335,11.19,0.03745101,0.04653421,0.6493852
"2018-03-05 13:00:00",38305,"CKVY",13.9,25.49,25.17,25.56,24.69,53.39,59.68,53.39,0.25,12.35,13.27,10.88,11.83,11.98,286.8,14.1,17.32,471.7003,11.18,0.03547053,0.04509166,0.6477923
"2018-03-05 13:05:00",38306,"CKVY",13.88,25.49,25.45,25.87,25.06,55.11,56.69,52.19,0.258,11.49,12.08,10.47,12.15,12.02,282.1,9.2,17.54,505.8858,11.18,0.03547053,0.04509166,0.6477923
"2018-03-05 13:10:00",38307,"CKVY",13.9,26.05,25.82,26.48,25.31,59.99,61.16,55.11,0.287,13.19,14.22,11.56,12.35,12.14,297.4,9.65,19.51,565.7086,11.18,0.03547053,0.04509166,0.6477923
"2018-03-05 13:15:00",38308,"CKVY",13.9,26.48,26.5,26.91,26.05,56.17,61.4,53.32,0.274,13.85,15.08,11.97,12.78,12.52,299.2,14.12,17.97,663.0928,11.19,0.0478005,0.05877418,0.642094
"2018-03-05 13:20:00",38309,"CKVY",13.89,26.41,26.45,26.66,26.11,51.33,56.34,51.29,0.249,12.14,12.98,10.86,13.84,13.45,271.2,7.011,22.14,765.6905,11.19,0.0478005,0.05877418,0.642094
"2018-03-05 13:25:00",38310,"CKVY",13.9,25.42,26.26,27.09,25.11,53.25,53.73,49.4,0.248,10.98,12.06,9.84,14.67,14.14,275.1,7.951,24.11,812.9152,11.19,0.0478005,0.05877418,0.642094
"2018-03-05 13:30:00",38311,"CKVY",13.89,25.67,26.05,26.54,25.3,54.9,58.78,51.43,0.259,12.12,13.71,10.21,15.08,14.89,280.3,12.23,21.7,765.5541,11.19,0.05012514,0.06273135,0.6336549
"2018-03-05 13:35:00",38312,"CKVY",13.89,25.85,25.57,25.92,24.99,51.7,55.65,50.7,0.246,11.02,12,9.91,15.14,14.98,278.7,7.107,24.99,694.9918,11.19,0.05012514,0.06273135,0.6336549
"2018-03-05 13:40:00",38313,"CKVY",13.89,25.05,25.64,26.29,25.05,55.1,56.82,51.91,0.253,11.66,12.76,10.58,15.13,15.15,270.4,9.16,22.14,660.1506,11.18,0.05012514,0.06273135,0.6336549
"2018-03-05 13:45:00",38314,"CKVY",13.89,26.53,25.8,26.84,24.99,53.18,55.75,52.46,0.26,11.44,12.07,10.77,15.26,15.24,282.3,7.717,21.26,620.0828,11.18,0.04305291,0.05534308,0.6212844
"2018-03-05 13:50:00",38315,"CKVY",13.88,25.42,25.61,26.53,25.24,56.99,57.71,53.38,0.266,11.99,12.86,11.17,15.01,15.17,284.4,9.21,21.48,633.3958,11.18,0.04305291,0.05534308,0.6212844
"2018-03-05 13:55:00",38316,"CKVY",13.88,25.05,25.31,25.79,24.86,56.41,60.15,55.2,0.259,12.2,13.4,11.18,14.81,15,292.9,9.21,22.36,603.304,11.18,0.04305291,0.05534308,0.6212844
"2018-03-05 14:00:00",38317,"CKVY",13.89,26.1,25.74,26.29,24.99,54.93,56.58,51.49,0.264,11.31,12.13,10.54,14.79,14.89,279.2,7.959,20.6,605.4894,11.18,0.04052017,0.05231099,0.605003
"2018-03-05 14:05:00",38318,"CKVY",13.89,25.85,25.92,26.22,25.67,52.25,56.61,49.6,0.248,11.09,12.83,9.42,14.43,14.57,288.7,7.632,20.39,573.6509,11.18,0.04052017,0.05231099,0.605003
"2018-03-05 14:10:00",38319,"CKVY",13.89,26.53,26.42,26.84,25.79,49.94,53.55,49.16,0.244,10.98,11.98,10.08,14.55,14.42,285.1,8.76,19.95,597.142,11.18,0.04052017,0.05231099,0.605003
"2018-03-05 14:15:00",38320,"CKVY",13.89,26.34,26.55,26.9,26.03,52.65,52.65,49.46,0.255,10.49,11.38,9.81,14.72,14.68,285.5,6.08,19.07,669.1971,11.18,0.04621281,0.05925092,0.5862568
"2018-03-05 14:20:00",38321,"CKVY",13.89,26.96,26.74,27.2,26.15,50.08,52.76,49.7,0.249,11.1,11.91,10.43,14.45,14.56,291.1,7.467,18.63,680.7852,11.18,0.04621281,0.05925092,0.5862568
"2018-03-05 14:25:00",38322,"CKVY",13.89,27.02,26.86,27.14,26.52,49.39,51.8,48.67,0.246,10.74,11.47,10.13,14.19,14.45,295,7.374,17.97,706.084,11.18,0.04621281,0.05925092,0.5862568
"2018-03-05 14:30:00",38323,"CKVY",13.89,25.97,26.37,27.08,25.78,53.2,53.2,49.18,0.254,10.89,11.67,9.61,13.35,13.68,294.1,7.202,16.88,663.4058,11.18,0.04501494,0.05814269,0.5636842
"2018-03-05 14:35:00",38324,"CKVY",13.89,26.09,25.98,26.21,25.78,52.21,55.37,51.25,0.25,11.24,12.22,10.27,12.79,13.06,292.7,8.48,17.97,582.9916,11.18,0.04501494,0.05814269,0.5636842
"2018-03-05 14:40:00",38325,"CKVY",13.89,26.09,26.22,26.52,25.97,51.52,52.48,49.53,0.247,10.58,11.3,9.84,12.64,12.61,288.5,8.18,19.29,506.2766,11.17,0.04501494,0.05814269,0.5636842
"2018-03-05 14:45:00",38326,"CKVY",13.89,27.7,26.66,27.76,25.97,49.25,52.72,49.25,0.252,11.14,12.33,10.36,12.69,12.68,288.7,7.923,15.78,474.11,11.17,0.04043623,0.05242238,0.5379993
"2018-03-05 14:50:00",38327,"CKVY",13.89,27.64,27.45,27.94,26.71,50.9,51.31,47.84,0.26,11.19,12.08,10.47,12.63,12.75,294.5,8.42,16.88,596.3047,11.17,0.04043623,0.05242238,0.5379993
"2018-03-05 14:55:00",38328,"CKVY",13.89,27.26,27.23,27.64,26.71,48.7,53.13,48.67,0.245,11.19,12.35,10.01,12.73,12.69,298.6,11.14,20.17,671.7532,11.17,0.04043623,0.05242238,0.5379993
"2018-03-05 15:00:00",38329,"CKVY",13.89,27.94,27.6,28.01,27.2,51.93,53.99,48.57,0.269,11.98,13.36,10.4,13.16,12.83,285.3,10.05,21.04,753.2688,11.17,0.05514153,0.06853261,0.5091471
"2018-03-05 15:05:00",38330,"CKVY",13.89,26.96,27.62,28.5,26.58,50.46,54.2,49.05,0.251,12.11,14,10.27,13.81,13.26,285.9,8.37,21.48,779.3758,11.17,0.05514153,0.06853261,0.5091471
"2018-03-05 15:10:00",38331,"CKVY",13.88,27.14,27.1,27.45,26.71,52,56.09,50.63,0.26,12.45,13.55,11.07,13.75,13.89,286.9,13.45,19.95,788.9601,11.17,0.05514153,0.06853261,0.5091471
"2018-03-05 15:15:00",38332,"CKVY",13.88,26.28,26.49,27.2,26.03,54.34,56.91,51.55,0.263,12.16,13.03,11.48,14.45,14.15,279.8,8.01,22.14,735.1077,11.17,0.04787575,0.06063297,0.4773504
"2018-03-05 15:20:00",38333,"CKVY",13.88,26.83,26.26,26.89,25.97,55.92,57.91,53.34,0.277,12.51,13.37,11.69,14.5,14.7,287.3,8.5,19.73,630.9902,11.17,0.04787575,0.06063297,0.4773504
"2018-03-05 15:25:00",38334,"CKVY",13.88,25.97,26.02,26.77,25.66,57.26,58.8,55.54,0.273,12.98,13.61,12.15,14.83,14.75,282.2,8.14,20.6,570.5643,11.17,0.04787575,0.06063297,0.4773504
"2018-03-05 15:30:00",38335,"CKVY",13.88,25.72,26.12,26.52,25.66,58.46,59.76,54.85,0.276,12.98,14.19,12.13,14.27,14.43,282,11.06,21.04,537.501,11.16,0.03748466,0.04893532,0.4430647
"2018-03-05 15:35:00",38336,"CKVY",13.88,26.03,25.83,26.03,25.6,59.93,60.45,57.53,0.287,13.49,14.13,12.76,14.09,14.12,277.6,6.082,20.6,539.7166,11.16,0.03748466,0.04893532,0.4430647
"2018-03-05 15:40:00",38337,"CKVY",13.88,25.29,25.58,26.03,25.1,60.18,61.21,58.18,0.279,13.46,14.24,12.91,13.7,13.84,279.9,9.86,18.85,513.7957,11.16,0.03748466,0.04893532,0.4430647
"2018-03-05 15:45:00",38338,"CKVY",13.89,24.05,24.9,25.47,23.93,69.17,69.17,60.18,0.305,14.35,15.47,13.32,13.75,13.78,282.1,11.58,21.48,477.5996,11.16,0.03102024,0.04083328,0.4062127
"2018-03-05 15:50:00",38339,"CKVY",13.89,23.43,23.71,24.05,23.43,74.33,75.94,69.24,0.319,16.57,17.19,15.42,13.53,13.77,306.5,16.08,20.39,430.9726,11.16,0.03102024,0.04083328,0.4062127
"2018-03-05 15:55:00",38340,"CKVY",13.89,24.17,23.73,24.17,23.43,70.65,74.33,70.65,0.313,16.42,16.76,15.93,12.41,12.84,302.1,10.63,15.34,398.9206,11.15,0.03102024,0.04083328,0.4062127
"2018-03-05 16:00:00",38341,"CKVY",13.89,24.48,24.24,24.67,23.99,68.21,71.41,68.21,0.306,15.94,16.44,15.44,11.69,12.16,291,9.63,17.1,388.1559,11.15,0.02367703,0.03018601,0.3665105
"2018-03-05 16:05:00",38342,"CKVY",13.9,24.17,24.26,24.61,23.99,69.86,70.96,67.56,0.309,15.58,16.36,14.84,11.53,11.59,284.3,8.63,18.41,383.4962,11.15,0.02367703,0.03018601,0.3665105
"2018-03-05 16:10:00",38343,"CKVY",13.9,24.73,24.61,25.04,24.17,68.11,70.27,66.98,0.309,15.75,16.2,15.23,12.07,11.96,288.8,10.49,17.54,387.6955,11.15,0.02367703,0.03018601,0.3665105
"2018-03-05 16:15:00",38344,"CKVY",13.91,23.8,24.1,24.73,23.8,68.52,70,68.01,0.299,15.3,15.79,14.81,11.2,11.66,299.6,10.03,13.37,367.3253,11.15,0.02177686,0.02865842,0.3263897
"2018-03-05 16:20:00",38345,"CKVY",13.92,23.8,23.75,23.93,23.62,69.65,69.65,68.25,0.304,15.05,15.39,14.7,10.74,10.71,293.7,9.27,17.97,291.2533,11.15,0.02177686,0.02865842,0.3263897
"2018-03-05 16:25:00",38346,"CKVY",13.92,22.69,22.99,23.8,22.57,78.34,78.34,69.72,0.326,15.91,16.97,14.81,11.52,11.07,294.8,9.11,18.41,229.9113,11.15,0.02177686,0.02865842,0.3263897
"2018-03-05 16:30:00",38347,"CKVY",13.91,23.8,23.14,23.93,22.63,79.31,81,78.31,0.346,17.66,18.87,16.96,11.7,11.72,314.2,8.52,15.78,216.6641,11.14,0.0170231,0.02242205,0.2840432
"2018-03-05 16:35:00",38348,"CKVY",13.92,24.42,24.24,24.67,23.68,76.04,79.31,75.84,0.34,18.17,18.74,17.66,10.81,11.43,318.8,9.13,12.49,342.2635,11.14,0.0170231,0.02242205,0.2840432
"2018-03-05 16:40:00",38349,"CKVY",13.93,23.55,24.01,24.42,23.49,78.24,78.58,75.94,0.338,17.98,18.46,17.64,9.03,9.92,315.8,8.2,11.62,441.1677,11.15,0.0170231,0.02242205,0.2840432
"2018-03-05 16:45:00",38350,"CKVY",13.93,24.17,23.84,24.23,23.43,74.84,78.31,74.53,0.331,17.54,17.96,17.13,8.2,8.48,307.4,8.94,10.52,440.5774,11.15,0.02456968,0.02967242,0.2401603
"2018-03-05 16:50:00",38351,"CKVY",13.93,23.86,23.95,24.17,23.74,74.6,75.7,74.19,0.326,17.12,17.48,16.79,7.736,7.987,302.4,10.15,9.21,346.5666,11.15,0.02456968,0.02967242,0.2401603
"2018-03-05 16:55:00",38352,"CKVY",13.93,24.23,24.08,24.3,23.74,68.83,74.7,68.07,0.306,16,17.04,15.12,7.627,7.608,296.2,8.9,12.28,250.3538,11.15,0.02456968,0.02967242,0.2401603
"2018-03-05 17:00:00",38353,"CKVY",13.92,24.3,24.13,24.3,23.93,69.04,69.24,66.94,0.307,15.22,15.63,14.66,8.06,7.923,298.3,8.8,15.34,233.8136,11.15,0.0141193,0.01896436,0.1965417
"2018-03-05 17:05:00",38354,"CKVY",13.93,24.92,24.65,24.92,24.23,68.9,69.17,67.73,0.315,15.77,16.19,15.43,8.24,8.2,290.4,9.32,10.74,241.1577,11.15,0.0141193,0.01896436,0.1965417
"2018-03-05 17:10:00",38355,"CKVY",13.93,23.99,24.57,24.92,23.93,65.19,68.9,64.19,0.286,14.79,16.15,13.87,8.45,8.31,277.5,8.3,12.49,259.0906,11.15,0.0141193,0.01896436,0.1965417
"2018-03-05 17:15:00",38356,"CKVY",13.94,23.55,23.64,24.05,23.43,67.46,67.49,65.22,0.291,14.17,14.5,13.99,8.77,8.53,273.5,7.977,13.37,233.993,11.15,0.0144571,0.0201609,0.1523862
"2018-03-05 17:20:00",38357,"CKVY",13.94,23.93,23.65,23.93,23.37,66.63,68.21,66.39,0.292,14.41,14.67,14.13,9.32,8.97,280.1,7.252,12.49,193.9673,11.14,0.0144571,0.0201609,0.1523862
"2018-03-05 17:25:00",38358,"CKVY",13.82,23.43,23.97,24.3,23.31,64.88,66.56,63.75,0.279,13.71,14.48,13.26,9.58,9.59,278.7,7.977,14.03,166.3741,11.14,0.0144571,0.0201609,0.1523862
"2018-03-05 17:30:00",38359,"CKVY",13.46,22.81,23.27,23.8,22.75,66.8,66.91,64.02,0.279,13.4,13.66,13.16,9.04,9.43,270.8,7.879,13.37,153.1918,11.14,0.01057026,0.01651125,0.1087707
"2018-03-05 17:35:00",38360,"CKVY",13.92,22.94,22.76,23.06,22.44,64.85,67.35,64.57,0.273,13.14,13.46,12.78,8.77,8.82,270,8.55,13.15,127.7768,11.14,0.01057026,0.01651125,0.1087707
"2018-03-05 17:40:00",38361,"CKVY",14.02,22.44,22.77,23.06,22.44,66.74,66.98,64.54,0.275,12.98,13.21,12.77,8.42,8.59,269.5,7.007,12.49,95.19976,11.14,0.01057026,0.01651125,0.1087707
"2018-03-05 17:45:00",38362,"CKVY",13.54,22.26,22.5,22.69,22.14,67.53,67.6,66.25,0.276,13.17,13.34,12.96,8.24,8.27,264.7,6.099,11.4,81.58215,11.14,0.005408302,0.01056406,0.06730012
"2018-03-05 17:50:00",38363,"CKVY",13.21,22.2,22.08,22.32,21.83,66.53,67.84,66.12,0.271,12.85,13.21,12.53,7.619,8.07,252,14,12.93,70.14595,11.13,0.005408302,0.01056406,0.06730012
"2018-03-05 17:55:00",38364,"CKVY",13.15,21.03,21.43,22.2,21.03,68.77,68.77,66.5,0.267,12.52,12.75,12.36,6.243,6.89,249.5,8.34,7.453,55.51036,11.13,0.005408302,0.01056406,0.06730012
"2018-03-05 18:00:00",38365,"CKVY",13.12,21.34,21.3,21.71,20.97,67.47,69.05,66.92,0.265,12.31,12.52,12.08,5.26,5.701,255.2,8.61,8.11,41.69559,11.13,0.001551894,0.005533373,0.0328198
"2018-03-05 18:05:00",38366,"CKVY",13.07,20.84,21.22,21.65,20.72,68.74,68.77,66.95,0.265,12.2,12.46,12.02,4.773,4.967,257.3,8.27,7.014,35.55789,11.13,0.001551894,0.005533373,0.0328198
"2018-03-05 18:10:00",38367,"CKVY",13.04,20.66,20.77,20.97,20.6,68.81,69.12,68.7,0.263,12.17,12.34,12.01,4.828,4.788,254.7,5.688,5.918,31.98453,11.13,0.001551894,0.005533373,0.0328198
"2018-03-05 18:15:00",38368,"CKVY",13,20.47,20.52,20.85,20.29,69.56,69.8,68.64,0.264,12.06,12.23,11.87,4.314,4.597,254.2,4.42,5.261,26.0064,11.13,-0.001301395,0.001453778,0.0136597
"2018-03-05 18:20:00",38369,"CKVY",12.99,20.41,20.43,20.6,20.23,68.91,69.6,68.91,0.26,12.02,12.22,11.84,3.229,3.78,247.1,8.12,2.85,18.31345,11.13,-0.001301395,0.001453778,0.0136597
"2018-03-05 18:25:00",38370,"CKVY",12.96,19.74,20.32,20.6,19.74,69.33,69.4,68.78,0.255,11.77,12,11.33,1.853,2.494,231.9,67.3,2.63,11.28053,11.12,-0.001301395,0.001453778,0.0136597
"2018-03-05 18:30:00",38371,"CKVY",12.96,18.57,19.08,19.74,18.32,74.28,74.28,69.4,0.259,11.6,11.87,11.27,2.105,1.883,105.6,11.71,5.699,6.532863,11.12,-0.0006478102,-0.0005812893,0.0043529
"2018-03-05 18:35:00",38372,"CKVY",12.95,18.88,19,19.25,18.63,74.25,74.28,72.94,0.263,11.93,12.16,11.72,3.134,2.598,111.5,4.858,5.699,3.583895,11.12,-0.0006478102,-0.0005812893,0.0043529
"2018-03-05 18:40:00",38373,"CKVY",12.94,19.19,19,19.25,18.76,73.53,74.77,73.53,0.264,12.12,12.53,11.82,4.592,3.868,127.4,11.72,6.576,2.100955,11.12,-0.0006478102,-0.0005812893,0.0043529
"2018-03-05 18:45:00",38374,"CKVY",12.93,20.18,19.47,20.18,18.94,69.27,73.53,69.27,0.259,11.98,12.36,11.64,4.853,4.775,150.5,13.01,7.014,1.125053,11.12,-0.0003088938,-0.0001528342,0.0002219847
"2018-03-05 18:50:00",38375,"CKVY",12.92,20.31,20.36,21.05,19.56,72.3,72.3,67.45,0.272,12.03,12.82,11.6,5.08,4.927,147.8,13.36,7.014,0.5137342,11.12,-0.0003088938,-0.0001528342,0.0002219847
"2018-03-05 18:55:00",38376,"CKVY",12.92,19.44,19.48,20.31,18.89,75.6,76.32,72.26,0.274,12.71,13.14,12.3,5.461,5.2,154.1,5.926,8.33,0.1733774,11.12,-0.0003088938,-0.0001528342,0.0002219847
"2018-03-05 19:00:00",38377,"CKVY",12.91,19.81,19.14,19.81,18.64,71.06,77.11,71.06,0.262,12.63,13.08,11.93,6.049,5.659,160.4,6.167,8.99,0.03457795,11.12,0.0003213225,0.0005960598,2.5E-07
"2018-03-05 19:05:00",38378,"CKVY",12.91,21.36,20.73,21.36,19.75,64.81,71,64.36,0.255,11.36,11.9,10.79,6.324,6.246,159.3,17.55,8.11,6.33238E-07,11.12,0.0003213225,0.0005960598,2.5E-07
"2018-03-05 19:10:00",38379,"CKVY",12.9,21.24,21.03,21.42,20.49,65.09,68.38,64.47,0.255,11.5,11.92,11.11,5.714,6.038,155.3,20.83,6.795,0,11.13,0.0003213225,0.0005960598,2.5E-07
"2018-03-05 19:15:00",38380,"CKVY",12.89,21.06,20.73,21.3,20.37,64.68,69.83,64.68,0.251,11.77,12.22,10.99,5.065,5.444,177.6,8.28,6.795,0,11.13,0.00106254,0.001486374,2.5E-07
"2018-03-05 19:20:00",38381,"CKVY",12.89,21.62,21.79,22.23,21,63.41,64.54,59.66,0.252,10.77,11.14,10.15,4.129,4.65,199.9,11.47,5.918,0,11.13,0.00106254,0.001486374,2.5E-07
"2018-03-05 19:25:00",38382,"CKVY",12.87,20.44,20.89,21.56,20.38,67.43,67.5,63.45,0.255,11.2,11.46,10.82,4.123,4.236,179.5,11.23,5.48,0,11.13,0.00106254,0.001486374,2.5E-07
"2018-03-05 19:30:00",38383,"CKVY",12.88,19.21,19.81,20.5,19.14,72.18,72.21,67.5,0.259,11.6,11.83,11.34,3.129,3.76,200.4,40.44,3.507,0,11.13,0.0004024346,0.0007576927,2.5E-07
"2018-03-05 19:35:00",38384,"CKVY",12.86,18.96,19.06,19.33,18.83,70.67,72.18,69.87,0.251,11.2,11.78,10.71,2.613,2.679,257.1,64.69,4.165,0,11.13,0.0004024346,0.0007576927,2.5E-07
"2018-03-05 19:40:00",38385,"CKVY",12.87,18.53,18.64,18.9,18.4,69.6,70.67,69.57,0.243,10.52,10.94,10.24,2.076,2.365,222.5,18.96,4.165,0,11.13,0.0004024346,0.0007576927,2.5E-07
"2018-03-05 19:45:00",38386,"CKVY",12.86,18.53,18.58,19.21,18.15,68.88,70.42,67.78,0.24,10.17,10.49,9.74,2.277,2.03,296,49.01,4.603,0,11.13,-0.001020112,-0.001079085,2.5E-07
"2018-03-05 19:50:00",38387,"CKVY",12.86,18.77,18.78,19.02,18.4,68.53,68.91,68.22,0.241,10.12,10.31,9.88,2.075,2.312,335.3,17.24,2.192,0,11.13,-0.001020112,-0.001079085,2.5E-07
"2018-03-05 19:55:00",38388,"CKVY",12.85,19.27,18.9,19.27,18.65,68.12,68.98,68.09,0.245,10.29,10.49,10.08,1.66,1.868,19.8,5.605,1.973,0,11.13,-0.001020112,-0.001079085,2.5E-07
"2018-03-05 20:00:00",38389,"CKVY",12.86,18.65,19.26,19.58,18.65,70.77,70.77,67.3,0.248,10.53,10.85,10.31,1.326,1.511,48.05,16.22,2.411,0,11.12,-0.001358213,-0.001559454,2.5E-07
"2018-03-05 20:05:00",38390,"CKVY",12.85,18.28,18.49,18.77,18.22,72.18,72.31,70.8,0.249,11,11.2,10.74,1.478,1.385,69.21,6.815,2.411,0,11.12,-0.001358213,-0.001559454,2.5E-07
"2018-03-05 20:10:00",38391,"CKVY",12.85,17.91,18.06,18.28,17.78,71.87,72.11,70.91,0.244,10.4,10.8,10.08,1.521,1.478,84,5.083,1.973,0,11.12,-0.001358213,-0.001559454,2.5E-07
"2018-03-05 20:15:00",38392,"CKVY",12.84,16.18,17.09,18.03,16.18,75.28,75.28,71.22,0.237,9.81,10.5,9.41,1.486,1.522,123.4,24.64,1.754,0,11.12,-0.001847285,-0.002309607,2.5E-07
"2018-03-05 20:20:00",38393,"CKVY",12.84,16.74,16.34,16.8,16.12,74.66,75.97,74.66,0.241,9.96,10.17,9.68,1.546,1.508,152.9,2.75,2.411,0,11.12,-0.001847285,-0.002309607,2.5E-07
"2018-03-05 20:25:00",38394,"CKVY",12.84,17.48,16.9,17.48,16.55,74.29,74.8,74.29,0.248,10.23,10.71,9.93,1.834,1.662,161.1,2.77,2.85,0,11.12,-0.001847285,-0.002309607,2.5E-07
"2018-03-05 20:30:00",38395,"CKVY",12.84,18.91,18.21,18.97,17.42,69.65,74.42,69.65,0.247,10.82,11.1,10.5,2.194,2.046,158.1,2.226,2.63,0,11.12,-0.00161356,-0.001951622,2.5E-07
"2018-03-05 20:35:00",38396,"CKVY",12.81,19.83,19.61,20.14,18.91,68.34,69.58,66.79,0.252,10.89,11.2,10.42,2.396,2.338,182.8,15.25,5.042,0,11.12,-0.00161356,-0.001951622,2.5E-07
"2018-03-05 20:40:00",38397,"CKVY",12.83,16.99,17.87,19.83,16.99,76.31,77.24,68.44,0.249,11.17,11.48,10.76,1.958,2.236,241.2,39.24,1.754,0,11.12,-0.00161356,-0.001951622,2.5E-07
"2018-03-05 20:45:00",38398,"CKVY",12.83,16.31,16.4,17.05,15.75,75.77,77.93,75.77,0.24,10.48,11.08,9.86,1.96,1.87,239.5,18.62,3.726,0,11.13,-0.001278801,-0.001449428,2.5E-07
"2018-03-05 20:50:00",38399,"CKVY",12.82,17.92,16.83,18.04,16.25,72.36,75.77,72.33,0.246,10.05,10.66,9.71,1.616,1.846,199.3,63.93,2.85,0,11.13,-0.001278801,-0.001449428,2.5E-07
"2018-03-05 20:55:00",38400,"CKVY",12.82,19.41,18.48,19.41,17.92,68.35,72.4,68.35,0.247,10.53,11.04,10.07,1.61,1.585,261.9,47.51,2.85,0,11.13,-0.001278801,-0.001449428,2.5E-07
"2018-03-05 21:00:00",38401,"CKVY",12.82,18.11,18.93,19.66,18.05,69.9,70.07,67.49,0.239,10.26,10.77,9.56,1.265,1.486,307.2,22.87,3.726,0,11.13,-0.001649151,-0.002001248,2.5E-07
"2018-03-05 21:05:00",38402,"CKVY",12.82,17.93,18.7,19.54,17.86,69.66,70.89,68.14,0.237,10.43,11.09,9.62,1.46,1.205,304.2,30.49,3.726,0,11.13,-0.001649151,-0.002001248,2.5E-07
"2018-03-05 21:10:00",38403,"CKVY",12.82,18.79,18.82,19.16,17.99,69.42,70.52,68.56,0.245,10.42,10.77,9.78,1.78,1.62,290,15.64,3.069,0,11.13,-0.001649151,-0.002001248,2.5E-07
"2018-03-05 21:15:00",38404,"CKVY",12.81,20.15,19.05,20.22,18.67,68.49,70,68.49,0.256,10.76,11.63,10.37,2.249,2.005,310.9,18.24,3.946,0,11.13,-0.001674074,-0.002032041,2.5E-07
"2018-03-05 21:20:00",38405,"CKVY",12.81,18.55,19.67,20.77,18.55,71.58,71.58,66.22,0.25,10.86,11.62,10.34,2.138,2.303,321.8,13.21,4.384,0,11.13,-0.001674074,-0.002032041,2.5E-07
"2018-03-05 21:25:00",38406,"CKVY",12.81,16.69,16.94,18.61,15.95,75.81,76.6,70.79,0.244,9.91,11.07,8.97,2.491,2.236,176,46.45,4.165,0,11.13,-0.001674074,-0.002032041,2.5E-07
"2018-03-05 21:30:00",38407,"CKVY",12.81,17.25,17,17.25,16.69,73.41,75.78,73.3,0.242,10.1,10.46,9.87,2.445,2.48,175.8,9.53,3.726,0,11.13,-0.00106735,-0.001152642,2.5E-07
"2018-03-05 21:35:00",38408,"CKVY",12.79,16.75,17.17,17.56,16.69,73.3,73.41,72.34,0.237,9.92,10.29,9.47,2.692,2.522,165.9,9.53,3.946,0,11.13,-0.00106735,-0.001152642,2.5E-07
"2018-03-05 21:40:00",38409,"CKVY",12.78,17.25,16.85,17.31,16.63,72.38,74.95,72.38,0.239,10.01,10.3,9.58,2.704,2.789,195.4,10.3,5.042,0,11.13,-0.00106735,-0.001152642,2.5E-07
"2018-03-05 21:45:00",38410,"CKVY",12.78,16.69,17.1,17.31,16.69,74.48,74.51,72.34,0.24,10.07,10.28,9.82,2.241,2.578,134.9,61.62,2.63,0,11.13,-0.000918217,-0.0009543572,2.5E-07
"2018-03-05 21:50:00",38411,"CKVY",12.8,16.01,16.45,16.82,15.95,75.85,75.85,74.41,0.237,9.87,10.12,9.59,1.961,2.018,102.1,22.29,3.288,0,11.13,-0.000918217,-0.0009543572,2.5E-07
"2018-03-05 21:55:00",38412,"CKVY",12.79,15.71,15.81,16.14,15.52,76.85,77.34,75.23,0.237,9.65,9.87,9.42,1.9,1.951,169.2,21.59,4.165,0,11.13,-0.000918217,-0.0009543572,2.5E-07
"2018-03-05 22:00:00",38413,"CKVY",12.78,15.52,15.61,15.77,15.46,77.71,77.71,76.79,0.238,9.81,9.98,9.62,1.743,1.749,132,19.65,1.534,0,11.13,-0.001485836,-0.001768765,2.5E-07
"2018-03-05 22:05:00",38414,"CKVY",12.79,16.02,15.72,16.2,15.4,76.89,78.75,76.89,0.24,10.04,10.28,9.73,1.597,1.753,54.2,25.05,2.63,0,11.13,-0.001485836,-0.001768765,2.5E-07
"2018-03-05 22:10:00",38415,"CKVY",12.78,16.2,16.17,16.39,15.96,76.68,77.34,76.38,0.242,10.17,10.34,9.98,1.455,1.382,227.1,33.38,4.384,0,11.13,-0.001485836,-0.001768765,2.5E-07
"2018-03-05 22:15:00",38416,"CKVY",12.78,16.7,16.49,16.82,16.08,76.79,77.1,75.24,0.247,10.35,10.71,10.04,1.59,1.574,213.5,32.77,2.63,0,11.13,-0.0017904,-0.002231956,2.5E-07
"2018-03-05 22:20:00",38417,"CKVY",12.78,16.57,16.54,16.76,16.27,77.13,77.89,76.48,0.247,10.64,10.83,10.47,1.801,1.566,237.4,15.31,4.603,0,11.13,-0.0017904,-0.002231956,2.5E-07
"2018-03-05 22:25:00",38418,"CKVY",12.77,17.69,17.24,17.69,16.57,74.59,77.17,74,0.251,10.84,11,10.64,2.158,2.098,225.2,10.42,4.384,0,11.13,-0.0017904,-0.002231956,2.5E-07
"2018-03-05 22:30:00",38419,"CKVY",12.77,18.18,18.16,18.43,17.57,73.62,74.76,72.66,0.253,11.1,11.33,10.9,2.744,2.428,214.4,5.805,3.507,0,11.13,-0.001429859,-0.001671677,2.5E-07
"2018-03-05 22:35:00",38420,"CKVY",12.76,19.92,19.61,20.17,18.18,69.09,74.07,69.09,0.256,11.71,12.02,11.24,2.835,2.948,298.9,33.12,4.822,0,11.13,-0.001429859,-0.001671677,2.5E-07
"2018-03-05 22:40:00",38421,"CKVY",12.77,18.62,19.24,19.98,18.62,73.11,73.18,69.12,0.256,11.4,11.58,11.17,2.22,2.556,142.2,35.89,3.288,0,11.14,-0.001429859,-0.001671677,2.5E-07
"2018-03-05 22:45:00",38422,"CKVY",12.76,18.06,18.33,18.68,17.94,74.9,74.93,73.11,0.256,11.4,11.58,11.19,1.802,1.949,117.5,14.34,2.411,0,11.14,-0.001015589,-0.001070041,2.5E-07
"2018-03-05 22:50:00",38423,"CKVY",12.77,18.18,18.01,18.31,17.87,72.76,74.93,72.76,0.25,11.18,11.44,10.89,1.721,1.72,128.8,18.79,2.411,0,11.14,-0.001015589,-0.001070041,2.5E-07
"2018-03-05 22:55:00",38424,"CKVY",12.77,18.49,18.33,18.56,18.12,73.38,73.38,72.39,0.255,11.03,11.4,10.85,1.971,1.794,164,5.013,2.85,0,11.14,-0.001015589,-0.001070041,2.5E-07
"2018-03-05 23:00:00",38425,"CKVY",12.76,18.93,18.62,19.05,18.37,72.35,74.83,72.11,0.257,11.56,11.9,11.29,2.253,2.158,167.2,2.566,3.288,0,11.14,-0.001520473,-0.001798049,2.5E-07
"2018-03-05 23:05:00",38426,"CKVY",12.76,18.56,18.7,19.05,18.37,74.28,74.83,72.35,0.259,11.8,12.1,11.5,2.139,2.183,110.1,36.64,2.63,0,11.14,-0.001520473,-0.001798049,2.5E-07
"2018-03-05 23:10:00",38427,"CKVY",12.76,18.31,18.46,18.68,18.25,75.31,75.31,73.87,0.26,11.67,11.91,11.43,1.912,2.049,66.06,9.2,2.63,0,11.14,-0.001520473,-0.001798049,2.5E-07
"2018-03-05 23:15:00",38428,"CKVY",12.75,18.49,18.42,18.56,18.25,74.97,75.38,73.59,0.261,11.71,11.94,11.31,1.633,1.773,78.68,9.12,2.192,0,11.14,-0.001470386,-0.001719508,2.5E-07
"2018-03-05 23:20:00",38429,"CKVY",12.75,18.62,18.55,18.68,18.43,75.65,76,74.28,0.265,12.02,12.28,11.68,1.592,1.603,74,22.38,2.192,0,11.14,-0.001470386,-0.001719508,2.5E-07
"2018-03-05 23:25:00",38430,"CKVY",12.75,18.49,18.7,18.93,18.43,76.24,76.41,74.28,0.265,12.14,12.45,11.87,1.436,1.454,130.7,42.16,2.192,0,11.14,-0.001470386,-0.001719508,2.5E-07
"2018-03-05 23:30:00",38431,"CKVY",12.75,18.43,18.33,18.56,18.12,75.93,78.27,75.93,0.264,12.34,12.68,11.99,1.757,1.506,166.5,6.997,4.165,0,11.14,-0.001942584,-0.002437883,2.5E-07
"2018-03-05 23:35:00",38432,"CKVY",12.75,18.56,18.51,18.68,18.31,76.51,77.03,75.58,0.267,12.26,12.57,11.95,2.09,1.932,178.9,6.813,4.384,0,11.14,-0.001942584,-0.002437883,2.5E-07
"2018-03-05 23:40:00",38433,"CKVY",12.75,18.62,18.63,18.74,18.49,77.44,77.48,75.89,0.271,12.48,12.81,12.22,2.813,2.492,189.7,12.85,4.603,0,11.14,-0.001942584,-0.002437883,2.5E-07
"2018-03-05 23:45:00",38434,"CKVY",12.75,18.8,18.7,18.87,18.49,76.07,77.65,75.69,0.268,12.56,12.84,12.3,2.481,2.784,175.8,14.33,3.288,0,11.14,-0.001263918,-0.001416843,2.5E-07
"2018-03-05 23:50:00",38435,"CKVY",12.73,18.56,18.66,18.87,18.43,76.62,77.2,76.07,0.267,12.6,12.8,12.4,1.86,2.162,89.7,34.49,1.315,0,11.14,-0.001263918,-0.001416843,2.5E-07
"2018-03-05 23:55:00",38436,"CKVY",12.74,18.06,18.38,18.68,18.06,78.85,78.89,76.58,0.269,12.64,12.82,12.38,1.24,1.494,113.9,5.12,2.411,0,11.14,-0.001263918,-0.001416843,2.5E-07
"2018-03-06 00:00:00",38437,"CKVY",12.73,17.87,17.95,18.12,17.75,79.68,80.4,78.82,0.27,12.73,12.93,12.47,1.525,1.294,98.9,8.33,3.069,0,11.15,-0.001888862,-0.002347304,2.5E-07
"2018-03-06 00:05:00",38438,"CKVY",12.72,18.37,18.12,18.43,17.81,78.47,79.64,78.4,0.272,12.73,12.88,12.58,2.228,1.873,103.9,5.168,3.946,0,11.15,-0.001888862,-0.002347304,2.5E-07
"2018-03-06 00:10:00",38439,"CKVY",12.73,18.43,18.42,18.56,18.25,79.5,79.5,77.92,0.276,12.89,13.18,12.58,2.709,2.546,106.4,8.23,3.946,0,11.14,-0.001888862,-0.002347304,2.5E-07
"2018-03-06 00:15:00",38440,"CKVY",12.73,18.49,18.42,18.56,18.25,78.92,80.2,78.92,0.275,13.15,13.47,12.92,2.591,2.676,86.1,13.46,2.85,0,11.14,-0.001394177,-0.00160019,2.5E-07
"2018-03-06 00:20:00",38441,"CKVY",12.71,19.3,18.89,19.3,18.43,74.79,78.95,74.79,0.269,12.94,13.23,12.52,2.691,2.643,92.1,10.03,4.165,0,11.15,-0.001394177,-0.00160019,2.5E-07
"2018-03-06 00:25:00",38442,"CKVY",12.73,19.48,19.58,19.79,19.24,74.21,74.72,73.18,0.269,12.57,12.78,12.38,2.781,2.752,127.3,13.82,4.822,0,11.15,-0.001394177,-0.00160019,2.5E-07
"2018-03-06 00:30:00",38443,"CKVY",12.72,19.24,19.44,19.61,19.11,75.65,75.96,74.07,0.272,12.71,13.01,12.51,3.159,2.939,151.2,8.85,3.946,0,11.15,-0.0009831341,-0.001023583,2.5E-07
"2018-03-06 00:35:00",38444,"CKVY",12.72,19.17,19.18,19.3,19.05,76.62,76.82,74.97,0.275,12.74,13.13,12.48,3.389,3.32,112.5,10.12,4.603,0,11.15,-0.0009831341,-0.001023583,2.5E-07
"2018-03-06 00:40:00",38445,"CKVY",12.72,19.42,19.3,19.54,19.11,74.62,76.58,74.62,0.27,12.85,13.01,12.64,3.347,3.344,122.6,11.29,4.384,0,11.15,-0.0009831341,-0.001023583,2.5E-07
"2018-03-06 00:45:00",38446,"CKVY",12.71,18.68,19.12,19.55,18.68,78.09,78.09,74.21,0.274,13.02,13.52,12.55,3.66,3.514,167.4,12.13,5.918,0,11.15,-0.0006664048,-0.0006077465,2.5E-07
"2018-03-06 00:50:00",38447,"CKVY",12.71,18.25,18.41,18.68,18.18,78.64,78.82,77.96,0.271,12.81,13.05,12.62,3.221,3.485,122.9,17.11,3.507,0,11.15,-0.0006664048,-0.0006077465,2.5E-07
"2018-03-06 00:55:00",38448,"CKVY",12.71,18.43,18.32,18.43,18.18,78.99,78.99,77.78,0.274,12.69,13.01,12.48,2.878,3.05,101.2,5.181,2.63,0,11.15,-0.0006664048,-0.0006077465,2.5E-07
"2018-03-06 01:00:00",38449,"CKVY",12.71,18.43,18.33,18.43,18.18,79.75,80.3,78.95,0.277,13.05,13.31,12.86,2.518,2.648,163.2,28.78,4.165,0,11.15,-0.0009674472,-0.001009725,2.5E-07
"2018-03-06 01:05:00",38450,"CKVY",12.71,18.56,18.55,18.68,18.37,78.2,79.71,78.06,0.273,13.02,13.25,12.8,2.101,2.326,216.5,74.24,3.288,0,11.15,-0.0009674472,-0.001009725,2.5E-07
"2018-03-06 01:10:00",38451,"CKVY",12.71,18.55,18.57,18.68,18.43,77.51,78.27,77.51,0.27,12.81,13.03,12.6,1.777,1.866,135.6,26.14,2.192,0,11.15,-0.0009674472,-0.001009725,2.5E-07
"2018-03-06 01:15:00",38452,"CKVY",12.71,18.43,18.49,18.56,18.37,78.34,78.34,77.44,0.272,12.68,12.87,12.54,1.215,1.576,166.6,0.626,1.973,0,11.15,-0.001676769,-0.002017156,2.5E-07
"2018-03-06 01:20:00",38453,"CKVY",12.7,18.37,18.41,18.56,18.31,79.23,79.26,78.34,0.274,12.97,13.08,12.81,0.88,0.966,162.7,12.9,1.315,0,11.15,-0.001676769,-0.002017156,2.5E-07
"2018-03-06 01:25:00",38454,"CKVY",12.69,18.37,18.4,18.49,18.24,80.1,80.1,79.16,0.277,13.1,13.31,12.89,0.994,0.929,114.4,11.79,3.069,0,11.15,-0.001676769,-0.002017156,2.5E-07
"2018-03-06 01:30:00",38455,"CKVY",12.7,18.06,18.18,18.43,17.94,82.3,82.3,79.92,0.281,13.36,13.67,13.03,1.847,1.359,133.8,8.15,5.48,0,11.15,-0.00246566,-0.003298837,2.5E-07
"2018-03-06 01:35:00",38456,"CKVY",12.7,17.93,18.01,18.12,17.87,83.6,83.7,82.3,0.284,13.77,13.94,13.47,3.107,2.5,155.5,7.477,4.822,0,11.15,-0.00246566,-0.003298837,2.5E-07
"2018-03-06 01:40:00",38457,"CKVY",12.69,18.12,18.03,18.12,17.93,84,84.2,83.6,0.288,14.02,14.15,13.82,3.581,3.414,167.4,3.532,4.165,0,11.15,-0.00246566,-0.003298837,2.5E-07
"2018-03-06 01:45:00",38458,"CKVY",12.69,18.12,18.11,18.18,18,82.9,84,82.8,0.284,13.94,14.16,13.71,3.393,3.489,164.8,4.055,4.603,0,11.15,-0.001175072,-0.001286925,2.5E-07
"2018-03-06 01:50:00",38459,"CKVY",12.68,18.18,18.1,18.18,17.93,82.5,83.9,82.4,0.283,13.89,14.14,13.6,3.096,3.231,163.7,9.62,4.384,0,11.15,-0.001175072,-0.001286925,2.5E-07
"2018-03-06 01:55:00",38460,"CKVY",12.68,18,18.1,18.18,18,83.6,83.6,82.2,0.285,13.76,13.98,13.54,2.726,2.933,122.6,15.3,3.507,0,11.15,-0.001175072,-0.001286925,2.5E-07
"2018-03-06 02:00:00",38461,"CKVY",12.68,17.93,18.03,18.12,17.93,84.3,84.4,83.5,0.287,14,14.2,13.8,2.15,2.481,87.2,11.25,1.973,0,11.15,-0.001287149,-0.001441079,2.5E-07
"2018-03-06 02:05:00",38462,"CKVY",12.68,18.24,18.13,18.31,17.93,82.3,84.4,82.2,0.283,13.91,14.19,13.7,1.874,1.968,119.2,13.07,3.507,0,11.15,-0.001287149,-0.001441079,2.5E-07
"2018-03-06 02:10:00",38463,"CKVY",12.67,18.43,18.29,18.49,18.06,81.7,82.9,81.7,0.284,13.83,13.97,13.69,2.357,2.037,147.8,6.799,4.822,0,11.15,-0.001287149,-0.001441079,2.5E-07
"2018-03-06 02:15:00",38464,"CKVY",12.68,18.55,18.58,18.68,18.43,81.2,81.7,80.8,0.283,13.78,13.91,13.61,3.415,2.899,154.5,8.12,6.357,0,11.15,-0.00157487,-0.001853065,2.5E-07
"2018-03-06 02:20:00",38465,"CKVY",12.67,18.55,18.61,18.74,18.43,82.4,82.4,80.7,0.288,13.85,14.1,13.66,4.074,3.837,148,5.682,6.795,0,11.15,-0.00157487,-0.001853065,2.5E-07
"2018-03-06 02:25:00",38466,"CKVY",12.67,18.55,18.46,18.55,18.31,81.5,83.1,81.5,0.284,14.05,14.2,13.77,4.078,4.078,136,5.047,4.822,0,11.15,-0.00157487,-0.001853065,2.5E-07
"2018-03-06 02:30:00",38467,"CKVY",12.67,18.49,18.56,18.68,18.43,82,82,80.8,0.286,13.8,13.96,13.64,4.15,4.115,137.3,4.504,6.138,0,11.15,-0.0007171943,-0.0006856301,2.5E-07
"2018-03-06 02:35:00",38468,"CKVY",12.66,18.25,18.39,18.55,18.18,82.7,82.7,81.8,0.285,13.86,13.99,13.72,3.8,4.004,134.6,9.84,4.822,0,11.15,-0.0007171943,-0.0006856301,2.5E-07
"2018-03-06 02:40:00",38469,"CKVY",12.65,18.06,18.09,18.31,17.94,84,84.2,82.7,0.287,13.97,14.2,13.78,3.674,3.759,170.4,11.54,3.726,0,11.15,-0.0007171943,-0.0006856301,2.5E-07
"2018-03-06 02:45:00",38470,"CKVY",12.66,18.31,18.22,18.43,18.06,82.3,84,81.9,0.284,13.89,14.17,13.66,3.072,3.44,140.2,15.33,4.603,0,11.15,-0.0008848109,-0.0009019643,2.5E-07
"2018-03-06 02:50:00",38471,"CKVY",12.66,18.06,18.14,18.43,18,83,83,82.3,0.284,13.77,13.93,13.63,2.508,2.707,99.6,18.13,2.411,0,11.15,-0.0008848109,-0.0009019643,2.5E-07
"2018-03-06 02:55:00",38472,"CKVY",12.65,17.81,17.88,18.12,17.69,84.3,84.4,83,0.285,13.78,13.97,13.62,2.396,2.446,136.6,6.365,3.507,0,11.15,-0.0008848109,-0.0009019643,2.5E-07
"2018-03-06 03:00:00",38473,"CKVY",12.65,17.69,17.75,17.94,17.56,84.1,84.5,83.5,0.283,13.73,13.92,13.53,2.587,2.429,150.5,6.136,4.384,0,11.15,-0.001472905,-0.001705113,2.5E-07
"2018-03-06 03:05:00",38474,"CKVY",12.65,17.94,17.76,18,17.5,82.5,84.2,82.5,0.28,13.64,13.77,13.43,3.404,2.984,164,7.738,5.042,0,11.15,-0.001472905,-0.001705113,2.5E-07
"2018-03-06 03:10:00",38475,"CKVY",12.65,17.94,17.83,17.94,17.63,82.8,82.8,82.4,0.281,13.42,13.59,13.2,3.506,3.516,176.7,11.85,3.726,0,11.15,-0.001472905,-0.001705113,2.5E-07
"2018-03-06 03:15:00",38476,"CKVY",12.64,18.06,18.08,18.25,17.81,82,82.8,81.8,0.28,13.54,13.65,13.38,3.165,3.342,186.5,7.067,4.603,0,11.15,-0.001059535,-0.001133727,2.5E-07
"2018-03-06 03:20:00",38477,"CKVY",12.64,18.18,18.2,18.37,18,81,82,80.9,0.278,13.49,13.7,13.3,2.716,2.941,185.6,14.23,5.48,0,11.15,-0.001059535,-0.001133727,2.5E-07
"2018-03-06 03:25:00",38478,"CKVY",12.64,17.75,18.01,18.31,17.69,82.5,82.5,80.9,0.278,13.42,13.6,13.25,2.883,2.767,160.5,10.21,4.384,0,11.15,-0.001059535,-0.001133727,2.5E-07
"2018-03-06 03:30:00",38479,"CKVY",12.63,17.56,17.67,17.81,17.5,84,84.3,82.5,0.281,13.54,13.81,13.26,2.819,2.894,165,10.33,3.946,0,11.15,-0.001237895,-0.001376158,2.5E-07
"2018-03-06 03:35:00",38480,"CKVY",12.63,17.32,17.47,17.69,17.32,84.1,84.5,84,0.278,13.52,13.69,13.34,2.645,2.736,163.8,8.04,2.85,0,11.15,-0.001237895,-0.001376158,2.5E-07
"2018-03-06 03:40:00",38481,"CKVY",12.63,17.32,17.35,17.44,17.13,84.9,85,84,0.281,13.44,13.62,13.29,2.147,2.402,145.2,4.387,2.411,0,11.15,-0.001237895,-0.001376158,2.5E-07
"2018-03-06 03:45:00",38482,"CKVY",12.62,17.07,17.18,17.38,17.01,86.2,86.5,84.9,0.282,13.69,13.85,13.46,2.094,2.016,128.4,10.52,3.069,0,11.15,-0.00158236,-0.001866281,2.5E-07
"2018-03-06 03:50:00",38483,"CKVY",12.62,17.44,17.15,17.44,17.01,85.2,86.2,85.2,0.283,13.66,13.83,13.53,2.563,2.321,134.6,5.825,4.384,0,11.15,-0.00158236,-0.001866281,2.5E-07
"2018-03-06 03:55:00",38484,"CKVY",12.62,17.69,17.55,17.69,17.32,83.2,85.2,83.2,0.28,13.63,13.89,13.27,3.045,2.787,118.6,8.12,4.384,0,11.15,-0.00158236,-0.001866281,2.5E-07
"2018-03-06 04:00:00",38485,"CKVY",12.62,17.57,17.62,17.75,17.5,82.1,83.5,81.8,0.275,13.24,13.53,12.92,3.604,3.341,138,6.401,5.261,0,11.15,-0.001339215,-0.001517231,2.5E-07
"2018-03-06 04:05:00",38486,"CKVY",12.61,17.44,17.51,17.63,17.38,81.8,82.7,81.8,0.272,13.01,13.26,12.77,3.686,3.685,132.4,4.815,4.603,0,11.15,-0.001339215,-0.001517231,2.5E-07
"2018-03-06 04:10:00",38487,"CKVY",12.61,17.44,17.41,17.57,17.26,82.7,82.7,81.3,0.275,12.92,13.13,12.67,3.671,3.672,152.2,9.33,3.946,0,11.15,-0.001339215,-0.001517231,2.5E-07
"2018-03-06 04:15:00",38488,"CKVY",12.6,17.19,17.26,17.44,17.13,83.1,83.4,82.5,0.274,12.97,13.26,12.75,3.46,3.615,148.3,12.89,4.603,0,11.15,-0.0008657447,-0.0008828401,2.5E-07
"2018-03-06 04:20:00",38489,"CKVY",12.61,17.32,17.26,17.38,17.13,83.7,83.8,82.8,0.277,13.07,13.3,12.82,3.064,3.235,118.6,12.12,3.069,0,11.15,-0.0008657447,-0.0008828401,2.5E-07
"2018-03-06 04:25:00",38490,"CKVY",12.61,17.26,17.24,17.32,17.13,83.8,83.8,83.1,0.276,13.09,13.23,12.88,2.689,2.896,129.3,11.19,2.85,0,11.15,-0.0008657447,-0.0008828401,2.5E-07
"2018-03-06 04:30:00",38491,"CKVY",12.6,17.44,17.33,17.44,17.19,83.8,84.2,83.7,0.279,13.29,13.44,13.13,2.31,2.487,106.2,5.605,3.069,0,11.15,-0.001267438,-0.001420446,2.5E-07
"2018-03-06 04:35:00",38492,"CKVY",12.6,17.5,17.45,17.57,17.32,83.2,83.9,83.1,0.277,13.3,13.49,13.13,2.218,2.273,128.5,9.3,2.63,0,11.15,-0.001267438,-0.001420446,2.5E-07
"2018-03-06 04:40:00",38493,"CKVY",12.6,17.69,17.63,17.81,17.44,83.5,83.5,83.1,0.281,13.43,13.62,13.22,2.167,2.209,123.1,18.76,2.85,0,11.15,-0.001267438,-0.001420446,2.5E-07
"2018-03-06 04:45:00",38494,"CKVY",12.58,17.63,17.68,17.81,17.5,83.5,84.3,83.5,0.28,13.66,13.88,13.38,2.739,2.339,156.1,12.25,6.576,0,11.15,-0.00160846,-0.001906776,2.5E-07
"2018-03-06 04:50:00",38495,"CKVY",12.58,17.07,17.32,17.69,16.95,83.8,83.8,83.4,0.274,13.2,13.55,12.89,3.983,3.331,142.7,5.091,7.234,0,11.15,-0.00160846,-0.001906776,2.5E-07
"2018-03-06 04:55:00",38496,"CKVY",12.58,16.45,16.73,17.07,16.45,84.4,84.7,83.7,0.269,12.77,13.02,12.55,5.271,4.637,142,4.057,7.014,0,11.15,-0.00160846,-0.001906776,2.5E-07
"2018-03-06 05:00:00",38497,"CKVY",12.58,16.27,16.38,16.51,16.2,84.6,85,83.9,0.267,12.5,12.71,12.34,5.617,5.547,141.1,3.83,6.138,0,11.15,-0.0006471849,-0.0006120048,2.5E-07
"2018-03-06 05:05:00",38498,"CKVY",12.58,16.33,16.3,16.39,16.14,84.4,84.7,84.3,0.267,12.44,12.58,12.27,5.524,5.606,145.6,3.442,6.795,0,11.15,-0.0006471849,-0.0006120048,2.5E-07
"2018-03-06 05:10:00",38499,"CKVY",12.58,16.2,16.31,16.45,16.14,84.7,84.8,83.9,0.267,12.41,12.56,12.16,5.546,5.517,146.7,3.261,7.234,0,11.15,-0.0006471849,-0.0006120048,2.5E-07
"2018-03-06 05:15:00",38500,"CKVY",12.58,16.14,16.2,16.33,16.08,84.9,85.2,84.7,0.267,12.46,12.6,12.29,5.829,5.646,148.6,4.805,7.453,0,11.15,-0.0003815862,-0.0002978243,2.5E-07
"2018-03-06 05:20:00",38501,"CKVY",12.57,16.14,16.14,16.27,15.96,83.9,85.1,83.7,0.264,12.27,12.51,12.04,6.199,6.005,154.8,4.499,8.11,0,11.15,-0.0003815862,-0.0002978243,2.5E-07
"2018-03-06 05:25:00",38502,"CKVY",12.58,16.08,16.11,16.2,15.96,84.2,84.2,83.8,0.264,12.12,12.26,11.92,6.406,6.276,156.6,5.91,8.33,0,11.15,-0.0003815862,-0.0002978243,2.5E-07
"2018-03-06 05:30:00",38503,"CKVY",12.58,16.14,16.15,16.27,16.02,83.4,84.5,83.4,0.262,12.12,12.35,11.93,6.475,6.492,163.9,5.953,7.891,0,11.15,-0.0002012138,-8.917537E-05,2.5E-07
"2018-03-06 05:35:00",38504,"CKVY",12.57,16.02,16.1,16.2,15.89,82.8,83.5,82.7,0.259,11.85,12.07,11.62,6.484,6.47,163.1,4.435,8.33,0,11.15,-0.0002012138,-8.917537E-05,2.5E-07
"2018-03-06 05:40:00",38505,"CKVY",12.57,15.83,15.93,16.08,15.77,82.7,82.9,82.3,0.257,11.6,11.78,11.39,6.596,6.554,161.1,5.361,8.55,0,11.15,-0.0002012138,-8.917537E-05,2.5E-07
"2018-03-06 05:45:00",38506,"CKVY",12.57,15.71,15.8,15.96,15.58,83,83.1,82,0.256,11.42,11.63,11.21,6.588,6.623,153.5,10.26,7.891,0,11.15,-4.806874E-05,8.878752E-05,2.5E-07
"2018-03-06 05:50:00",38507,"CKVY",12.57,15.58,15.67,15.83,15.52,83.7,83.7,82.7,0.257,11.46,11.63,11.23,6.221,6.457,139.6,4.944,7.891,0,11.15,-4.806874E-05,8.878752E-05,2.5E-07
"2018-03-06 05:55:00",38508,"CKVY",12.57,15.46,15.52,15.65,15.34,83.2,83.8,82.9,0.254,11.37,11.61,11.1,5.777,5.989,142.6,5.007,7.014,0,11.15,-4.806874E-05,8.878752E-05,2.5E-07
"2018-03-06 06:00:00",38509,"CKVY",12.57,15.21,15.35,15.52,15.21,84.6,84.6,83.3,0.255,11.37,11.55,11.22,5.712,5.685,145.4,5.918,7.234,0,11.15,-0.0001981611,-8.582795E-05,2.5E-07
"2018-03-06 06:05:00",38510,"CKVY",12.57,15.15,15.2,15.34,15.03,84.1,84.8,84,0.253,11.33,11.56,11.12,5.753,5.732,154.9,4.478,7.234,0,11.15,-0.0001981611,-8.582795E-05,2.5E-07
"2018-03-06 06:10:00",38511,"CKVY",12.56,15.09,15.13,15.28,14.97,83.7,84.3,83.4,0.251,11.12,11.34,10.86,5.638,5.692,159.9,6.547,6.576,0,11.15,-0.0001981611,-8.582795E-05,2.5E-07
"2018-03-06 06:15:00",38512,"CKVY",12.56,15.09,15.07,15.15,14.97,84.1,84.1,83.5,0.253,11.03,11.16,10.87,5.3,5.49,154.8,6.053,6.576,0,11.15,-0.0003162121,-0.0002252214,2.5E-07
"2018-03-06 06:20:00",38513,"CKVY",12.56,14.84,14.96,15.21,14.72,83.1,84.3,83.1,0.247,10.97,11.29,10.55,5.243,5.205,142.3,6.38,7.234,0,11.15,-0.0003162121,-0.0002252214,2.5E-07
"2018-03-06 06:25:00",38514,"CKVY",12.56,14.72,14.83,14.97,14.72,83.6,84.6,83,0.247,10.83,11.15,10.52,5.636,5.401,136.8,4.925,8.33,0,11.15,-0.0003162121,-0.0002252214,2.5E-07
"2018-03-06 06:30:00",38515,"CKVY",12.54,14.66,14.68,14.78,14.53,82.9,83.6,82.9,0.244,10.5,10.71,10.32,6.565,6.099,140.9,5.557,8.99,0,11.14,-0.0003074584,-0.0002153411,2.5E-07
"2018-03-06 06:35:00",38516,"CKVY",12.56,14.47,14.56,14.72,14.41,82.9,83.1,82.6,0.242,10.32,10.52,10.14,6.944,6.825,154.3,4.719,8.55,0.02163861,11.15,-0.0003074584,-0.0002153411,2.5E-07
"2018-03-06 06:40:00",38517,"CKVY",12.54,14.47,14.48,14.59,14.41,83.1,83.1,82.7,0.243,10.22,10.41,10.1,6.798,6.92,160.6,6.969,7.672,0.1486016,11.15,-0.0003074584,-0.0002153411,2.5E-07
"2018-03-06 06:45:00",38518,"CKVY",12.54,14.47,14.47,14.59,14.35,83.4,83.6,82.9,0.244,10.32,10.52,10.17,6.216,6.511,160.4,7.938,7.672,0.4590594,11.15,-1.670536E-05,0.0001139231,0.0009122534
"2018-03-06 06:50:00",38519,"CKVY",12.55,14.47,14.45,14.53,14.28,84.4,84.6,83.4,0.247,10.49,10.68,10.25,5.763,5.956,133.1,9.38,6.576,1.033966,11.14,-1.670536E-05,0.0001139231,0.0009122534
"2018-03-06 06:55:00",38520,"CKVY",12.55,14.28,14.4,14.53,14.22,84.4,84.6,83.9,0.245,10.53,10.69,10.3,5.747,5.743,126.4,7.834,7.672,1.90119,11.15,-1.670536E-05,0.0001139231,0.0009122534
"2018-03-06 07:00:00",38521,"CKVY",12.55,14.28,14.27,14.47,14.1,84.2,84.5,83.9,0.244,10.39,10.65,10.19,6.038,5.896,142.1,7.517,8.11,3.219207,11.14,-0.0002047154,-0.0001052884,0.006603502
"2018-03-06 07:05:00",38522,"CKVY",12.56,14.16,14.21,14.35,14.04,84.3,84.6,84,0.243,10.34,10.56,10.12,6.216,6.134,151.6,7.124,7.234,5.260326,11.15,-0.0002047154,-0.0001052884,0.006603502
"2018-03-06 07:10:00",38523,"CKVY",12.56,13.85,14.02,14.22,13.79,83.8,84.4,83.4,0.238,10.02,10.38,9.71,6.493,6.375,154,6.353,8.11,8.049553,11.14,-0.0002047154,-0.0001052884,0.006603502
"2018-03-06 07:15:00",38524,"CKVY",12.58,13.73,13.8,13.98,13.6,83.2,83.8,83.2,0.235,9.76,9.98,9.47,6.19,6.35,141.2,5.495,7.453,11.84466,11.15,-0.0002802809,0.001122764,0.01772418
"2018-03-06 07:20:00",38525,"CKVY",12.6,13.42,13.53,13.73,13.29,83.1,83.3,82.6,0.232,9.32,9.56,9.12,6.128,6.178,130.9,5.629,7.234,16.57355,11.14,-0.0002802809,0.001122764,0.01772418
"2018-03-06 07:25:00",38526,"CKVY",12.63,12.98,13.2,13.48,12.92,83.1,83.2,82.9,0.228,9.01,9.31,8.76,5.532,5.842,144.9,5.901,6.357,21.83937,11.14,-0.0002802809,0.001122764,0.01772418
"2018-03-06 07:30:00",38527,"CKVY",12.66,12.74,12.83,13.05,12.55,83.8,83.8,83.1,0.227,8.75,8.92,8.53,4.99,5.254,127.5,7.519,5.48,25.75956,11.14,0.001156163,0.00258229,0.04192708
"2018-03-06 07:35:00",38528,"CKVY",12.84,12.12,12.59,13.11,11.93,83.1,84,82.3,0.219,8.45,9.13,7.638,4.646,4.771,143.8,5.802,5.48,32.67852,11.14,0.001156163,0.00258229,0.04192708
"2018-03-06 07:40:00",38529,"CKVY",13.02,11.93,12.24,12.43,11.93,82.5,83.2,82.3,0.216,7.981,8.19,7.61,4.665,4.641,157.1,4.602,5.918,48.79018,11.14,0.001156163,0.00258229,0.04192708
"2018-03-06 07:45:00",38530,"CKVY",13.32,11.68,11.77,11.99,11.62,82.2,82.7,82,0.213,7.438,7.707,7.205,4.763,4.718,141.3,5.398,5.48,66.27251,11.14,0.001549789,0.002803664,0.07997925
"2018-03-06 07:50:00",38531,"CKVY",14.15,12.12,12.05,12.24,11.62,80.3,82.3,80.2,0.212,7.392,7.69,7.143,4.608,4.71,134.7,6.969,5.699,93.72237,11.14,0.001549789,0.002803664,0.07997925
"2018-03-06 07:55:00",38532,"CKVY",14.02,12.43,12.11,12.49,11.81,80,80.7,80,0.214,7.192,7.623,6.835,4.696,4.631,115,4.43,6.795,119.3675,11.14,0.001549789,0.002803664,0.07997925
"2018-03-06 08:00:00",38533,"CKVY",13.94,12.12,12.17,12.49,11.99,78.99,80.1,78.85,0.208,7.008,7.509,6.692,5.103,4.884,136.6,7.292,6.795,148.3848,11.14,0.005331667,0.006975055,0.122985
"2018-03-06 08:05:00",38534,"CKVY",13.87,11.93,12.25,12.55,11.87,78.61,79.16,78.58,0.205,6.963,7.303,6.505,5.457,5.291,140.3,5.862,6.795,167.4957,11.14,0.005331667,0.006975055,0.122985
"2018-03-06 08:10:00",38535,"CKVY",13.86,12.24,11.89,12.3,11.62,79.37,79.51,78.58,0.21,6.688,7.119,6.379,5.546,5.475,123.6,4.194,6.795,182.4396,11.15,0.005331667,0.006975055,0.122985
"2018-03-06 08:15:00",38536,"CKVY",13.83,11.81,11.96,12.24,11.81,78.78,79.33,78.34,0.205,6.6,7.068,6.428,5.401,5.46,126.8,2.808,6.357,197.4901,11.15,0.007872527,0.009888497,0.1677219
"2018-03-06 08:20:00",38537,"CKVY",13.83,11.93,11.93,12.06,11.81,78.41,79.02,78.37,0.205,6.577,6.744,6.407,5.792,5.571,118.8,3.91,7.453,212.7168,11.15,0.007872527,0.009888497,0.1677219
"2018-03-06 08:25:00",38538,"CKVY",13.83,12.43,12.07,12.49,11.75,77.99,78.71,77.99,0.208,6.633,6.973,6.279,6.451,6.124,119.5,4.724,9.21,228.2288,11.15,0.007872527,0.009888497,0.1677219
"2018-03-06 08:30:00",38539,"CKVY",13.83,12.98,12.63,12.98,12.37,77.3,77.99,77.17,0.212,6.944,7.26,6.709,7.146,6.818,126.3,5.575,9.64,243.7923,11.15,0.01032761,0.01269761,0.2127759
"2018-03-06 08:35:00",38540,"CKVY",13.83,12.24,12.55,12.98,12.12,77.3,77.37,76.79,0.205,6.714,7.22,6.338,7.134,7.151,115.2,7.542,8.11,259.4014,11.15,0.01032761,0.01269761,0.2127759
"2018-03-06 08:40:00",38541,"CKVY",13.84,12.8,12.54,12.86,12.18,76.75,77.65,76.75,0.208,6.762,6.943,6.428,6.629,6.953,113.7,5.096,7.234,275.054,11.15,0.01032761,0.01269761,0.2127759
"2018-03-06 08:45:00",38542,"CKVY",13.84,13.29,12.9,13.29,12.68,76.03,76.79,75.96,0.211,6.888,7.165,6.704,6.371,6.443,123.8,7.632,8.77,290.7443,11.15,0.01287693,0.01566027,0.2573661
"2018-03-06 08:50:00",38543,"CKVY",13.85,12.98,13.22,13.42,12.98,75.1,76.03,74.83,0.206,6.887,7.135,6.584,6.639,6.496,140.2,8.61,10.08,306.4804,11.15,0.01287693,0.01566027,0.2573661
"2018-03-06 08:55:00",38544,"CKVY",13.84,12.92,12.94,13.17,12.74,75.38,75.83,75.03,0.206,6.646,6.785,6.475,7.018,6.77,140.1,5.959,9.21,322.4192,11.16,0.01287693,0.01566027,0.2573661
"2018-03-06 09:00:00",38545,"CKVY",13.86,13.05,12.98,13.17,12.86,75.72,75.79,75.28,0.208,6.686,6.885,6.545,7.001,7.112,138.3,7.613,9.64,340.0098,11.16,0.01580634,0.01889982,0.3009962
"2018-03-06 09:05:00",38546,"CKVY",13.86,13.73,13.27,13.73,12.98,75.07,75.79,75,0.212,6.954,7.345,6.705,6.507,6.749,128.6,5.371,7.672,365.5531,11.16,0.01580634,0.01889982,0.3009962
"2018-03-06 09:10:00",38547,"CKVY",13.87,13.67,13.67,13.85,13.48,75.34,75.72,74.9,0.213,7.295,7.536,7.034,6.554,6.501,129,5.933,10.08,396.5994,11.16,0.01580634,0.01889982,0.3009962
"2018-03-06 09:15:00",38548,"CKVY",13.88,14.16,13.95,14.28,13.6,75.51,76.2,75.17,0.218,7.685,7.975,7.245,7.037,6.735,133.9,5.347,10.52,392.3209,11.16,0.01769988,0.02091627,0.3430076
"2018-03-06 09:20:00",38549,"CKVY",13.89,14.34,14.34,14.84,14.04,74.41,75.55,74.14,0.216,7.806,8.11,7.482,7.693,7.418,137.4,6.407,10.3,370.9667,11.16,0.01769988,0.02091627,0.3430076
"2018-03-06 09:25:00",38550,"CKVY",13.89,15.39,14.64,15.45,14.1,72.14,75.2,72.14,0.22,7.941,8.44,7.478,7.64,7.738,147,10.12,9.21,342.0972,11.16,0.01769988,0.02091627,0.3430076
"2018-03-06 09:30:00",38551,"CKVY",13.9,14.46,14.78,15.45,14.34,74.09,74.13,71.69,0.217,7.723,8.06,7.429,7.272,7.481,148.4,6.165,10.74,348.9109,11.16,0.0175423,0.02115155,0.3832559
"2018-03-06 09:35:00",38552,"CKVY",13.9,15.82,14.98,15.82,14.28,72.79,74.64,72.79,0.226,8.1,8.67,7.628,6.746,6.993,147.6,8.63,8.55,350.3924,11.16,0.0175423,0.02115155,0.3832559
"2018-03-06 09:40:00",38553,"CKVY",13.9,17.12,16.87,17.49,15.76,70.28,72.79,69.9,0.231,9.07,9.58,8.48,6.179,6.474,159.2,7.747,7.672,394.2906,11.16,0.0175423,0.02115155,0.3832559
"2018-03-06 09:45:00",38554,"CKVY",13.91,17.68,17.8,18.42,17,68.56,70.28,67.87,0.23,9.46,9.84,8.95,5.31,5.728,153.4,16.51,7.891,431.1818,11.16,0.02429079,0.02846771,0.4212081
"2018-03-06 09:50:00",38555,"CKVY",13.91,17.92,17.6,17.98,17.18,70.03,70.24,68.66,0.238,9.4,9.81,8.99,4.82,5.011,135.1,11.56,7.014,481.9828,11.17,0.02429079,0.02846771,0.4212081
"2018-03-06 09:55:00",38556,"CKVY",13.92,18.16,17.78,18.23,17.3,69.99,70.95,69.92,0.24,9.75,10.19,9.26,4.924,4.84,132.8,12.64,8.77,506.6431,11.17,0.02429079,0.02846771,0.4212081
"2018-03-06 10:00:00",38557,"CKVY",13.92,18.54,18.89,19.65,18.1,67.34,70.54,66.52,0.235,10.16,10.71,9.44,5.828,5.34,151,13.63,10.08,541.3365,11.17,0.03254391,0.03708371,0.4568973
"2018-03-06 10:05:00",38558,"CKVY",13.92,19.03,18.69,19.28,18.04,67.24,70.26,66.55,0.239,9.98,10.52,9.43,6.574,6.215,153.4,8.3,9.64,537.3936,11.18,0.03254391,0.03708371,0.4568973
"2018-03-06 10:10:00",38559,"CKVY",13.92,19.15,19.5,19.83,19.03,65.41,67.44,64.93,0.234,10,10.52,9.46,6.898,6.731,157.5,7.191,8.55,531.7507,11.18,0.03254391,0.03708371,0.4568973
"2018-03-06 10:15:00",38560,"CKVY",13.9,19.27,19.67,20.14,19.09,66.13,66.27,64.62,0.238,10.06,10.51,9.41,6.856,6.904,154.8,4.975,8.33,546.1756,11.18,0.03285417,0.03834059,0.4903621
"2018-03-06 10:20:00",38561,"CKVY",13.9,19.89,19.26,19.89,18.77,68.16,68.16,65.58,0.252,10.13,11.08,9.26,6.544,6.759,148.4,4.594,7.453,579.1941,11.18,0.03285417,0.03834059,0.4903621
"2018-03-06 10:25:00",38562,"CKVY",13.92,18.65,18.93,19.89,18.4,69.29,69.63,67.06,0.243,10.2,11.07,9.77,6.444,6.502,142.6,5.522,8.11,593.24,11.18,0.03285417,0.03834059,0.4903621
"2018-03-06 10:30:00",38563,"CKVY",13.91,19.58,19.53,19.95,18.59,68.6,69.74,66.95,0.25,10.83,11.33,10.21,5.718,6.098,149.9,6.833,6.357,561.0526,11.18,0.03207949,0.03732612,0.5210741
"2018-03-06 10:35:00",38564,"CKVY",13.92,18.96,19.04,19.64,18.77,70.56,70.87,68.4,0.251,10.64,11.18,10.24,5.48,5.55,144.3,5.167,6.576,493.7854,11.18,0.03207949,0.03732612,0.5210741
"2018-03-06 10:40:00",38565,"CKVY",13.92,20.63,19.63,20.69,18.9,68.26,70.87,68.26,0.26,11.49,12,10.9,5.12,5.271,149,5.794,7.453,434.5674,11.18,0.03207949,0.03732612,0.5210741
"2018-03-06 10:45:00",38566,"CKVY",13.92,20.75,21.16,21.74,20.69,66.02,68.19,64.55,0.253,11.57,12.01,11.15,5.198,5.128,141.8,7.499,6.795,454.4799,11.18,0.0317388,0.03658585,0.5486565
"2018-03-06 10:50:00",38567,"CKVY",13.92,20.44,21.02,21.8,20.37,65.91,65.99,63.58,0.249,11.08,11.57,10.54,5.19,5.191,143.7,7.288,7.014,539.621,11.18,0.0317388,0.03658585,0.5486565
"2018-03-06 10:55:00",38568,"CKVY",13.92,21.86,21.3,22.6,19.88,63.27,66.39,62.48,0.254,11.34,12.33,10.46,5.17,5.216,150.7,8.99,7.453,578.0225,11.18,0.0317388,0.03658585,0.5486565
"2018-03-06 11:00:00",38569,"CKVY",13.92,21.98,22.31,22.78,21.73,62.23,63.54,61.44,0.251,11.37,11.8,10.93,5.248,5.249,149.3,7.595,7.014,590.1347,11.18,0.03993668,0.04580823,0.5736701
"2018-03-06 11:05:00",38570,"CKVY",13.92,22.6,22.21,22.6,21.79,62.61,65.15,62.27,0.259,11.72,12.43,10.95,5.309,5.222,146.6,7.053,7.453,608.7124,11.19,0.03993668,0.04580823,0.5736701
"2018-03-06 11:10:00",38571,"CKVY",13.92,22.66,23.1,23.65,22.6,62.68,63.37,61.3,0.26,12.19,12.72,11.71,5.433,5.378,151.3,8.32,6.795,666.8666,11.19,0.03993668,0.04580823,0.5736701
"2018-03-06 11:15:00",38572,"CKVY",13.91,22.78,22.79,23.59,22.04,62.33,65.32,61.51,0.26,12.12,12.76,11.52,5.634,5.52,145.2,9.81,6.795,690.8194,11.19,0.04727649,0.05387971,0.5951329
"2018-03-06 11:20:00",38573,"CKVY",13.92,23.77,23.35,24.2,22.65,61.72,64.39,60.41,0.269,12.39,13.1,11.69,5.555,5.657,148.7,10.58,7.234,698.0956,11.19,0.04727649,0.05387971,0.5951329
"2018-03-06 11:25:00",38574,"CKVY",13.92,23.21,23.23,23.77,22.97,63.23,63.98,61.78,0.269,12.41,12.93,11.96,5.229,5.401,138.7,5.59,6.138,702.5081,11.19,0.04727649,0.05387971,0.5951329
"2018-03-06 11:30:00",38575,"CKVY",13.93,23.89,23.5,23.89,23.15,62.36,64.12,61.81,0.273,12.72,13.15,12.31,4.856,5.056,142.4,5.533,6.138,710.5837,11.19,0.04980605,0.05667464,0.6134849
"2018-03-06 11:35:00",38576,"CKVY",13.92,24.38,24.32,25.06,23.76,60.54,63.56,59.78,0.27,13.02,13.78,12.45,4.515,4.678,143.6,6.601,5.042,719.3719,11.2,0.04980605,0.05667464,0.6134849
"2018-03-06 11:40:00",38577,"CKVY",13.92,25.06,24.93,25.37,24.26,59.3,60.99,59.3,0.273,13.03,13.76,12.29,3.927,4.227,132.8,11.92,4.384,732.7219,11.2,0.04980605,0.05667464,0.6134849
"2018-03-06 11:45:00",38578,"CKVY",13.93,24.74,25.01,25.31,24.74,59.23,60.54,58.37,0.269,12.75,13.51,12.27,3.397,3.614,123.1,10.77,4.384,747.6972,11.2,0.05623882,0.06322793,0.6285269
"2018-03-06 11:50:00",38579,"CKVY",13.92,24.62,24.63,24.87,24.43,59.64,61.46,58.81,0.269,12.67,13.48,12.26,3.213,3.332,134.5,6.508,4.603,751.404,11.2,0.05623882,0.06322793,0.6285269
"2018-03-06 11:55:00",38580,"CKVY",13.92,25.3,25.11,25.3,24.56,57.51,60.74,56.96,0.267,12.54,13.58,12.07,3.109,3.142,125.4,8.66,3.726,751.1025,11.2,0.05623882,0.06322793,0.6285269
"2018-03-06 12:00:00",38581,"CKVY",13.92,25.73,25.67,26.04,25.24,57.78,59.05,56.58,0.273,12.79,13.32,12.2,2.94,3.026,117.1,8.83,3.946,742.3682,11.2,0.0576636,0.06423935,0.6405991
"2018-03-06 12:05:00",38582,"CKVY",13.92,26.03,26.08,26.47,25.66,55.33,59.08,55.3,0.265,13.02,13.81,12.19,3.042,2.918,140.9,6.878,5.918,740.0391,11.2,0.0576636,0.06423935,0.6405991
"2018-03-06 12:10:00",38583,"CKVY",13.91,26.65,25.77,26.65,25.35,57.12,57.98,54.99,0.28,12.23,13.62,11.71,3.498,3.293,140.1,6.936,5.042,741.7089,11.21,0.0576636,0.06423935,0.6405991
"2018-03-06 12:15:00",38584,"CKVY",13.89,29.18,28.25,29.24,26.52,50.39,57.02,50.32,0.274,13.3,13.88,12.7,3.779,3.664,161.3,11.44,5.48,742.9932,11.21,0.06042601,0.06766407,0.6489094
"2018-03-06 12:20:00",38585,"CKVY",13.9,29.61,29.39,29.74,28.81,49.97,50.76,47.5,0.277,12.7,13.71,11.58,3.653,3.703,170.6,8.96,5.48,736.991,11.2,0.06042601,0.06766407,0.6489094
"2018-03-06 12:25:00",38586,"CKVY",13.9,29.43,29.45,29.74,29.18,48.5,50.15,47.36,0.267,12.48,13.25,11.93,3.729,3.669,169.8,9.6,5.48,733.4195,11.2,0.06042601,0.06766407,0.6489094
"2018-03-06 12:30:00",38587,"CKVY",13.89,29.74,29.47,30.11,28.62,50.35,52.07,48.22,0.281,13.18,13.88,12.27,3.752,3.706,157.3,9.88,4.822,735.3823,11.2,0.06362972,0.07224592,0.6538688
"2018-03-06 12:35:00",38588,"CKVY",13.89,29.24,29.65,29.92,28.99,47.81,50.76,47.22,0.261,12.6,13.83,11.65,3.6,3.86,149.3,26.59,5.918,743.4678,11.2,0.06362972,0.07224592,0.6538688
"2018-03-06 12:40:00",38589,"CKVY",13.89,29.6,29.68,30.16,29.18,49.14,49.14,46.95,0.272,12.29,12.89,11.72,2.641,3.09,125.6,32.45,2.63,746.713,11.2,0.06362972,0.07224592,0.6538688
"2018-03-06 12:45:00",38590,"CKVY",13.89,32.32,31.47,32.45,29.48,43.24,50.21,43.13,0.268,12.77,14.03,12.17,1.842,2.334,134.2,24.8,3.069,745.0691,11.21,0.0666671,0.0751441,0.6554037
"2018-03-06 12:50:00",38591,"CKVY",13.89,30.78,31.04,32.57,30.34,45.4,47.6,43.13,0.264,12.27,13.46,11.53,1.238,1.419,123.9,10.68,2.411,743.4402,11.21,0.0666671,0.0751441,0.6554037
"2018-03-06 12:55:00",38592,"CKVY",13.88,33.56,32.16,34.05,30.47,42.72,46.7,42.31,0.278,12.98,13.68,11.99,1.125,1.217,150.4,21.89,2.411,742.2011,11.21,0.0666671,0.0751441,0.6554037
"2018-03-06 13:00:00",38593,"CKVY",13.89,29.97,32.18,33.56,29.91,47.32,47.36,42.86,0.266,13.11,14.57,12.05,1.446,1.215,142.5,16.4,3.069,740.7721,11.21,0.07068157,0.07738904,0.6530863
"2018-03-06 13:05:00",38594,"CKVY",13.89,31.95,30.49,31.95,29.35,46.15,50.1,45.84,0.281,13.11,14.15,12.18,1.823,1.665,158.9,17.27,3.946,739.4653,11.21,0.07068157,0.07738904,0.6530863
"2018-03-06 13:10:00",38595,"CKVY",13.87,32.87,32.79,33.43,31.95,43.92,46.29,43.92,0.278,13.75,14.73,12.97,2.2,1.982,163.2,9.7,2.85,737.9225,11.21,0.07068157,0.07738904,0.6530863
"2018-03-06 13:15:00",38596,"CKVY",13.87,33.18,33.1,33.67,32.5,43.95,46.01,43.4,0.281,13.79,14.72,13.11,2.124,2.141,154.5,10.14,3.069,735.8154,11.21,0.06981608,0.07734632,0.6468955
"2018-03-06 13:20:00",38597,"CKVY",13.87,30.15,31.58,33.24,30.15,50.47,51.16,42.85,0.286,13.93,15.13,12.67,2.111,2.055,139.8,12.96,3.507,733.1274,11.21,0.06981608,0.07734632,0.6468955
"2018-03-06 13:25:00",38598,"CKVY",13.86,29.65,29.36,30.15,28.97,50.92,53.22,49.34,0.283,13.72,14.52,12.7,2.161,2.194,121.1,5.862,3.726,729.6083,11.21,0.06981608,0.07734632,0.6468955
"2018-03-06 13:30:00",38599,"CKVY",13.86,32.62,30.88,32.74,29.59,45.39,51.78,45.32,0.284,13.93,14.41,13.46,2.025,2.123,139.7,12.49,2.63,725.2819,11.21,0.06604307,0.07325533,0.6375042
"2018-03-06 13:35:00",38600,"CKVY",13.86,34.41,33.77,34.41,32.68,42.68,45.49,41.89,0.287,13.92,14.5,13.46,1.849,1.977,166.5,5.832,2.63,720.6331,11.21,0.06604307,0.07325533,0.6375042
"2018-03-06 13:40:00",38601,"CKVY",13.85,32.86,33.8,34.53,32.8,46.14,46.86,42.47,0.292,14.13,14.83,13.54,2.102,1.907,159.8,3.936,3.946,716.0879,11.21,0.06604307,0.07325533,0.6375042
"2018-03-06 13:45:00",38602,"CKVY",13.84,32.67,32.93,33.16,32.67,45.18,46.93,43.94,0.283,14.11,14.97,13.3,2.741,2.395,167.2,4.611,4.822,711.4802,11.21,0.06899025,0.07689079,0.6247332
"2018-03-06 13:50:00",38603,"CKVY",13.83,32.66,32.73,32.91,32.54,49.43,49.6,45.07,0.31,14.86,16.04,13.65,3.219,2.972,170.7,14.16,4.603,706.1592,11.2,0.06899025,0.07689079,0.6247332
"2018-03-06 13:55:00",38604,"CKVY",13.83,31.85,31.45,32.66,30.8,46.03,51.49,45.92,0.279,14.27,15.69,13.25,3.547,3.428,186,18.99,5.699,700.0731,11.2,0.06899025,0.07689079,0.6247332
"2018-03-06 14:00:00",38605,"CKVY",13.82,30.25,31.29,32.04,30.06,49.56,49.8,46.03,0.282,13.72,15.3,12.82,3.76,3.66,187.9,19.5,6.138,693.7031,11.2,0.0633896,0.0720777,0.6085455
"2018-03-06 14:05:00",38606,"CKVY",13.81,32.78,31.52,32.78,30.18,47.71,50.52,46.95,0.301,14.28,15.66,13.54,3.453,3.6,186.2,18.05,4.384,687.0295,11.19,0.0633896,0.0720777,0.6085455
"2018-03-06 14:10:00",38607,"CKVY",13.81,31.42,31.91,32.78,31.42,47.47,49.43,44.41,0.283,13.91,14.95,12.99,3.302,3.355,160.1,12.36,5.699,679.9697,11.19,0.0633896,0.0720777,0.6085455
"2018-03-06 14:15:00",38608,"CKVY",13.81,32.16,31.35,32.16,30.68,47.85,49.29,46.16,0.294,13.56,14.66,12.71,3.145,3.226,156.8,8.98,5.699,672.4648,11.19,0.06094822,0.06953223,0.5894381
"2018-03-06 14:20:00",38609,"CKVY",13.81,30.25,30.41,32.1,29.44,49.15,51.59,46.47,0.28,13.5,14.49,12.75,3.763,3.546,146.3,5.475,5.699,664.6561,11.19,0.06094822,0.06953223,0.5894381
"2018-03-06 14:25:00",38610,"CKVY",13.8,30.93,30.06,30.93,29.38,47.98,53.27,47.98,0.281,13.68,15.23,12.53,3.76,3.762,147.3,13.61,5.042,656.3796,11.19,0.06094822,0.06953223,0.5894381
"2018-03-06 14:30:00",38611,"CKVY",13.8,33.89,32.73,34.14,30.93,41.84,47.91,41.6,0.276,13.16,13.59,12.79,2.857,3.392,152.3,10.32,2.63,647.6179,11.19,0.05771124,0.06622835,0.5671669
"2018-03-06 14:35:00",38612,"CKVY",13.8,30.55,32.19,34.01,30.49,49.01,49.56,41.5,0.282,13.57,14.78,12.72,2.148,2.353,125.1,10.15,3.507,638.3365,11.19,0.05771124,0.06622835,0.5671669
"2018-03-06 14:40:00",38613,"CKVY",13.79,30.55,30.35,30.68,30.06,48.81,49.94,48.09,0.281,13.36,13.95,12.93,1.708,1.936,133.1,8.02,3.288,628.7964,11.19,0.05771124,0.06622835,0.5671669
"2018-03-06 14:45:00",38614,"CKVY",13.79,30.49,30.58,30.86,30.37,49.7,51.31,48.29,0.286,13.91,14.72,13.27,2.116,1.86,131,7.033,2.85,618.9667,11.19,0.0557592,0.06234727,0.5414149
"2018-03-06 14:50:00",38615,"CKVY",13.78,32.15,31.05,32.21,30.37,47.33,49.9,47.29,0.291,14.05,15.24,13.37,1.844,2.056,131.1,10.16,1.973,608.8964,11.19,0.0557592,0.06234727,0.5414149
"2018-03-06 14:55:00",38616,"CKVY",13.77,34.25,33.45,34.37,32.15,43.24,47.63,42.76,0.289,14.26,15.32,13.41,1.668,1.69,148,15.13,2.85,598.5634,11.19,0.0557592,0.06234727,0.5414149
"2018-03-06 15:00:00",38617,"CKVY",13.78,34,33.4,34.25,32.89,44.3,45.98,42.55,0.293,14.17,14.53,13.43,1.648,1.667,153.2,3.993,2.63,588.2463,11.19,0.05458589,0.0609993,0.5124977
"2018-03-06 15:05:00",38618,"CKVY",13.76,34.24,34.34,34.74,33.99,41.55,44.3,41.21,0.278,13.88,15.13,13.01,1.807,1.713,157.9,6.932,2.411,577.8745,11.19,0.05458589,0.0609993,0.5124977
"2018-03-06 15:10:00",38619,"CKVY",13.76,33.99,34.69,35.23,33.93,43.51,43.51,40.9,0.288,13.95,15.08,13.14,1.84,1.858,155.1,7.475,2.85,567.2764,11.19,0.05458589,0.0609993,0.5124977
"2018-03-06 15:15:00",38620,"CKVY",13.76,31.27,32.37,33.99,31.21,46.46,46.87,43.06,0.276,13.37,14.28,12.85,1.964,1.867,144.7,4.002,2.85,554.8214,11.19,0.05225621,0.05877855,0.4813217
"2018-03-06 15:20:00",38621,"CKVY",13.75,30.78,30.95,31.34,30.65,48.45,48.79,46.08,0.282,13.23,13.82,12.75,2.073,2.029,139.4,4.473,2.63,542.526,11.19,0.05225621,0.05877855,0.4813217
"2018-03-06 15:25:00",38622,"CKVY",13.75,32.38,31.9,32.75,30.78,44.36,48.93,43.99,0.275,13.79,15.55,13.01,1.879,2.007,141.4,5.442,1.973,529.6825,11.19,0.05225621,0.05877855,0.4813217
"2018-03-06 15:30:00",38623,"CKVY",13.75,31.52,31.8,32.32,31.52,47.14,48.21,44.33,0.282,13.46,14.35,12.72,1.578,1.752,125.1,6.605,2.192,516.9756,11.19,0.04565567,0.05155202,0.4474087
"2018-03-06 15:35:00",38624,"CKVY",13.74,32.01,31.65,32.14,31.27,48.31,50.95,45.57,0.295,14.07,15.57,12.68,1.32,1.447,132.7,5.147,1.754,500.2805,11.19,0.04565567,0.05155202,0.4474087
"2018-03-06 15:40:00",38625,"CKVY",13.73,33.31,32.21,33.31,31.7,49.06,49.96,46.42,0.316,14.57,16.24,13.63,1.371,1.322,139.2,11.17,1.973,478.75,11.19,0.04565567,0.05155202,0.4474087
"2018-03-06 15:45:00",38626,"CKVY",13.73,34.79,33.95,34.85,33.25,42.75,49.1,41.65,0.292,14.59,16.41,13.47,1.469,1.437,164.4,1.456,2.411,459.402,11.19,0.04056547,0.04547445,0.4105037
"2018-03-06 15:50:00",38627,"CKVY",13.73,33.23,34.39,34.97,33.23,44.18,44.6,42.02,0.284,14.35,15.4,13.32,1.581,1.509,151,5.901,1.973,444.2407,11.19,0.04056547,0.04547445,0.4105037
"2018-03-06 15:55:00",38628,"CKVY",13.73,32.3,32.54,33.23,32.12,47.06,47.06,44.25,0.291,13.89,14.38,13.54,1.72,1.664,146.5,2.644,2.192,439.0899,11.19,0.04056547,0.04547445,0.4105037
"2018-03-06 16:00:00",38629,"CKVY",13.72,33.23,33.17,33.66,32.24,47.4,48.71,45.18,0.304,15.17,15.89,14.33,1.962,1.773,162.2,5.124,3.288,432.6702,11.19,0.03867291,0.04392875,0.3718355
"2018-03-06 16:05:00",38630,"CKVY",13.72,32.55,32.86,33.35,32.48,47.2,47.78,46.03,0.295,14.72,15.37,14.17,2.534,2.209,170.9,10.57,5.699,424.4914,11.18,0.03867291,0.04392875,0.3718355
"2018-03-06 16:10:00",38631,"CKVY",13.72,31.87,32.17,32.61,31.8,47.47,49.05,46,0.288,14.41,15.3,13.89,3.131,2.835,182.9,10.29,5.042,411.2574,11.18,0.03867291,0.04392875,0.3718355
"2018-03-06 16:15:00",38632,"CKVY",13.72,31.49,31.77,31.99,31.49,47.81,48.47,46.37,0.286,14,14.67,13.52,3.631,3.406,181.5,8.4,5.699,397.0929,11.18,0.03437846,0.04073932,0.3312862
"2018-03-06 16:20:00",38633,"CKVY",13.72,31.99,31.38,31.99,30.94,49.36,49.39,47.26,0.301,13.95,15.17,13.22,3.615,3.735,182,16.65,5.042,383.0022,11.17,0.03437846,0.04073932,0.3312862
"2018-03-06 16:25:00",38634,"CKVY",13.72,31.8,32.06,32.3,31.74,45.79,49.36,45.17,0.277,13.83,15.24,13.19,3.69,3.593,173,8.79,5.261,368.2206,11.17,0.03437846,0.04073932,0.3312862
"2018-03-06 16:30:00",38635,"CKVY",13.72,31.56,31.62,31.8,31.49,48.26,49.25,45.82,0.29,13.85,14.77,13.21,3.673,3.698,175.9,7.597,5.042,353.4015,11.16,0.03012742,0.03717702,0.2892197
"2018-03-06 16:35:00",38636,"CKVY",13.71,32.11,31.68,32.11,31.37,47.4,50.63,47.4,0.291,14.62,15.28,13.93,3.635,3.648,174.7,16.01,4.603,338.8093,11.16,0.03012742,0.03717702,0.2892197
"2018-03-06 16:40:00",38637,"CKVY",13.73,31.62,31.97,32.48,31.62,46.72,48.09,46.27,0.281,14.06,14.65,13.56,3.394,3.536,184.4,14.15,4.384,324.2284,11.16,0.03012742,0.03717702,0.2892197
"2018-03-06 16:45:00",38638,"CKVY",13.73,31.8,31.68,31.87,31.43,45.82,48.02,45.31,0.278,13.41,14.27,12.94,3.089,3.302,177.8,8.45,4.384,308.6898,11.16,0.0257451,0.03231559,0.2456053
"2018-03-06 16:50:00",38639,"CKVY",13.74,31.99,32.09,32.3,31.8,46,47.44,45.65,0.281,13.8,14.41,13.34,2.878,2.891,177.7,10.56,3.946,293.1533,11.16,0.0257451,0.03231559,0.2456053
"2018-03-06 16:55:00",38640,"CKVY",13.74,31.87,31.8,32.11,31.62,45.89,48.29,45.21,0.279,13.65,14.36,12.91,2.869,2.921,175.4,9.81,4.165,276.8654,11.15,0.0257451,0.03231559,0.2456053
"2018-03-06 17:00:00",38641,"CKVY",13.75,31.62,31.74,31.99,31.56,46.99,47.37,45.52,0.283,13.46,14.04,13.08,2.762,2.776,198.8,20.83,4.384,261.0536,11.15,0.02052377,0.02610544,0.2012915
"2018-03-06 17:05:00",38642,"CKVY",13.75,31.62,31.63,31.8,31.37,47.81,48.64,46.75,0.288,13.94,14.42,13.59,2.946,2.875,172.5,7.07,3.946,245.0679,11.15,0.02052377,0.02610544,0.2012915
"2018-03-06 17:10:00",38643,"CKVY",13.75,31.62,31.53,31.74,31.31,46.17,48.64,46.07,0.278,13.66,14.37,13.14,2.797,2.887,174,7.093,3.507,229.5439,11.15,0.02052377,0.02610544,0.2012915
"2018-03-06 17:15:00",38644,"CKVY",13.76,31.87,31.82,32.05,31.56,46.38,46.79,45.73,0.282,13.49,14,13.21,2.526,2.628,173.8,4.541,2.85,213.2635,11.15,0.01555646,0.02067909,0.1565788
"2018-03-06 17:20:00",38645,"CKVY",13.78,32.12,31.94,32.19,31.75,51.22,52.35,45.66,0.314,14.38,16.67,13.27,1.853,2.226,191.8,18.57,1.754,197.1004,11.15,0.01555646,0.02067909,0.1565788
"2018-03-06 17:25:00",38646,"CKVY",13.57,31.63,31.78,32.19,31.51,49.33,51.19,49.3,0.297,15.41,16.15,14.79,1.39,1.603,232.4,3.042,1.534,178.6348,11.15,0.01555646,0.02067909,0.1565788
"2018-03-06 17:30:00",38647,"CKVY",13.37,31.21,31.54,31.76,31.15,49.61,49.65,48.44,0.293,14.52,14.8,14.22,1.159,1.264,232.4,3.598,1.754,159.9868,11.15,0.008042901,0.01112286,0.1123544
"2018-03-06 17:35:00",38648,"CKVY",13.32,30.53,30.83,31.27,30.53,51.88,52.15,49.68,0.299,14.84,15.18,14.49,1.375,1.236,227.8,3.49,2.192,141.2513,11.15,0.008042901,0.01112286,0.1123544
"2018-03-06 17:40:00",38649,"CKVY",13.29,29.73,30.05,30.65,29.6,53.53,54.07,51.91,0.298,15.01,15.33,14.67,1.673,1.515,225.1,2.915,2.63,127.0465,11.15,0.008042901,0.01112286,0.1123544
"2018-03-06 17:45:00",38650,"CKVY",13.21,29.29,29.59,29.79,29.17,55.41,55.45,52.94,0.303,14.88,15.36,14.59,1.991,1.839,217.8,3.77,2.85,114.3533,11.14,0.003175338,0.005465497,0.0704904
"2018-03-06 17:50:00",38651,"CKVY",13.15,28.31,28.67,29.29,28.31,56.82,57.51,55.24,0.299,15.24,15.52,14.84,2.199,2.11,218.3,3.839,3.069,96.99222,11.14,0.003175338,0.005465497,0.0704904
"2018-03-06 17:55:00",38652,"CKVY",13.1,27.75,28.13,28.43,27.69,57.57,57.57,56.54,0.296,14.81,15.19,14.49,2.276,2.215,227,3.487,3.069,76.65312,11.14,0.003175338,0.005465497,0.0704904
"2018-03-06 18:00:00",38653,"CKVY",13.06,26.58,27.13,27.81,26.58,61.42,61.49,57.51,0.301,15.1,15.54,14.64,2.271,2.307,236.2,6.466,2.85,53.66898,11.14,-0.002300385,5.722135E-06,0.03506861
"2018-03-06 18:05:00",38654,"CKVY",13.03,26.4,26.51,26.64,26.21,60.7,61.52,59.88,0.295,14.76,15.19,14.38,2.084,2.17,249.9,4.648,2.411,35.30958,11.13,-0.002300385,5.722135E-06,0.03506861
"2018-03-06 18:10:00",38655,"CKVY",13.01,25.59,25.96,26.4,25.47,63,63,60.73,0.296,14.54,14.75,14.25,1.862,1.993,260.7,6.067,2.411,21.39375,11.13,-0.002300385,5.722135E-06,0.03506861
"2018-03-06 18:15:00",38656,"CKVY",13,24.67,25.13,25.65,24.61,64.03,64.44,62.96,0.289,14.65,14.89,14.16,1.463,1.638,266.3,6.796,1.754,14.1268,11.13,-0.002473558,-0.0007735899,0.01465777
"2018-03-06 18:20:00",38657,"CKVY",12.98,23.93,24.21,24.73,23.87,67.16,67.26,64.03,0.294,14.47,14.82,14.08,0.927,1.21,174.9,91.3,1.315,10.93726,11.12,-0.002473558,-0.0007735899,0.01465777
"2018-03-06 18:25:00",38658,"CKVY",12.98,23.32,23.56,23.99,23.26,67.75,67.82,66.99,0.289,14.35,14.67,14.18,0.384,0.653,105.1,42.97,0.658,8.32054,11.12,-0.002473558,-0.0007735899,0.01465777
"2018-03-06 18:30:00",38659,"CKVY",12.96,23.14,23.19,23.45,22.89,67.2,68.06,67.13,0.285,14.1,14.43,13.75,0.471,0.35,352.3,9.11,2.63,5.798298,11.12,-0.003592867,-0.005034985,0.004913175
"2018-03-06 18:35:00",38660,"CKVY",12.96,23.2,23.15,23.33,22.89,66.24,67.17,66.17,0.282,13.68,13.91,13.34,1.301,0.844,345.5,6.653,3.288,3.593132,11.12,-0.003592867,-0.005034985,0.004913175
"2018-03-06 18:40:00",38661,"CKVY",12.95,22.77,23.1,23.26,22.77,65.28,66.17,65.08,0.273,13.28,13.6,12.83,2.049,1.729,353.8,7.63,3.288,2.057145,11.11,-0.003592867,-0.005034985,0.004913175
"2018-03-06 18:45:00",38662,"CKVY",12.94,22.34,22.64,22.83,22.28,66.31,66.38,65.25,0.272,12.93,13.08,12.73,2.214,2.198,344.3,9.57,2.85,1.11964,11.11,-0.002348566,-0.002898928,0.0003609739
"2018-03-06 18:50:00",38663,"CKVY",12.94,22.22,22.13,22.41,21.91,67.18,67.55,66.35,0.274,12.85,13.2,12.65,1.854,2.052,7.247,10.32,2.411,0.5566027,11.11,-0.002348566,-0.002898928,0.0003609739
"2018-03-06 18:55:00",38664,"CKVY",12.92,21.98,22.19,22.6,21.74,68.12,68.12,66.57,0.275,12.92,13.28,12.47,2.005,1.834,359.6,12.36,4.603,0.1738568,11.11,-0.002348566,-0.002898928,0.0003609739
"2018-03-06 19:00:00",38665,"CKVY",12.93,22.54,22.71,23.04,21.92,67.02,68.22,66.57,0.277,13.43,13.65,13.02,2.658,2.316,357.8,6.455,4.603,0.03059254,11.11,-0.001801118,-0.002073953,2.5E-07
"2018-03-06 19:05:00",38666,"CKVY",12.92,21.81,22.33,22.67,21.81,68.71,68.74,66.99,0.275,13.21,13.55,12.91,3.346,3.038,343.2,10.1,4.822,0,11.11,-0.001801118,-0.002073953,2.5E-07
"2018-03-06 19:10:00",38667,"CKVY",12.91,21.75,21.8,21.93,21.62,70.91,70.91,68.81,0.284,13.61,13.87,13.14,3.294,3.406,324.7,6.357,3.726,0,11.11,-0.001801118,-0.002073953,2.5E-07
"2018-03-06 19:15:00",38668,"CKVY",12.91,21.13,21.4,21.81,21.07,73.04,73.04,70.94,0.285,13.72,14.04,13.54,2.41,2.92,313.4,7.017,2.411,0,11.11,-0.0009624391,-0.0009168006,2.5E-07
"2018-03-06 19:20:00",38669,"CKVY",12.89,20.83,20.92,21.13,20.76,73.15,75.28,72.94,0.281,13.97,14.36,13.58,1.54,1.912,309.4,7.689,1.973,0,11.11,-0.0009624391,-0.0009168006,2.5E-07
"2018-03-06 19:25:00",38670,"CKVY",12.9,21.64,21.01,21.64,20.58,70.82,73.08,70.75,0.282,13.49,13.82,13.07,1.283,1.393,307.6,17.01,2.85,0,11.1,-0.0009624391,-0.0009168006,2.5E-07
"2018-03-06 19:30:00",38671,"CKVY",12.89,21.33,21.31,21.57,21.08,72.57,72.95,70.79,0.285,13.79,14.09,13.41,1.47,1.336,330.3,11.11,2.192,0,11.1,-0.002522556,-0.003180343,2.5E-07
"2018-03-06 19:35:00",38672,"CKVY",12.89,20.22,20.92,21.33,20.15,71.99,74.88,71.99,0.27,13.79,14.32,12.59,1.808,1.637,314.9,6.429,3.069,0,11.1,-0.002522556,-0.003180343,2.5E-07
"2018-03-06 19:40:00",38673,"CKVY",12.89,19.42,19.75,20.28,19.42,72.31,72.44,71.3,0.262,12.21,12.69,11.95,2.109,1.938,323.9,3.984,3.507,0,11.1,-0.002522556,-0.003180343,2.5E-07
"2018-03-06 19:45:00",38674,"CKVY",12.87,18.62,18.98,19.48,18.56,73.24,73.68,72.34,0.256,11.81,12.05,11.42,2.534,2.327,328,7.819,3.288,0,11.1,-0.001999298,-0.002389565,2.5E-07
"2018-03-06 19:50:00",38675,"CKVY",12.88,17.51,18.06,18.62,17.45,72.42,73.93,72.35,0.242,10.97,11.54,10.09,2.771,2.662,0.118,8.63,4.165,0,11.1,-0.001999298,-0.002389565,2.5E-07
"2018-03-06 19:55:00",38676,"CKVY",12.87,18.13,17.67,18.13,17.26,72.53,73.18,72.14,0.249,10.41,10.8,9.84,3.225,2.987,357.4,7.054,4.822,0,11.1,-0.001999298,-0.002389565,2.5E-07
"2018-03-06 20:00:00",38677,"CKVY",12.88,18.38,18.22,18.5,18.01,72.15,72.53,71.88,0.25,10.77,11.05,10.53,3.698,3.484,357.1,7.365,5.042,0,11.1,-0.001047275,-0.001067112,2.5E-07
"2018-03-06 20:05:00",38678,"CKVY",12.87,18.51,18.41,18.63,18.13,71.95,72.57,71.88,0.251,10.96,11.29,10.59,3.928,3.849,352.2,4.19,4.384,0,11.1,-0.001047275,-0.001067112,2.5E-07
"2018-03-06 20:10:00",38679,"CKVY",12.86,17.77,18.26,18.51,17.7,71.88,72.6,71.88,0.242,10.86,11.06,10.18,3.614,3.802,0.335,10.36,3.946,0,11.1,-0.001047275,-0.001067112,2.5E-07
"2018-03-06 20:15:00",38680,"CKVY",12.85,15.98,16.96,17.77,15.85,75.46,75.46,71.81,0.236,9.89,10.44,9.08,2.429,3.038,49.68,45.4,3.069,0,11.1,-0.0007208252,-0.0006446828,2.5E-07
"2018-03-06 20:20:00",38681,"CKVY",12.86,16.91,16.2,16.91,15.79,77.87,78.04,75.46,0.253,10.35,11.2,9.51,1.394,1.879,31.05,42.56,1.096,0,11.1,-0.0007208252,-0.0006446828,2.5E-07
"2018-03-06 20:25:00",38682,"CKVY",12.86,15.48,16.69,17.03,15.48,73.57,77.9,73.57,0.225,10.56,11.24,8.55,0.727,1.014,6.879,35.04,3.507,0,11.1,-0.0007208252,-0.0006446828,2.5E-07
"2018-03-06 20:30:00",38683,"CKVY",12.86,13.07,13.2,15.36,12.82,82.9,82.9,72.44,0.228,7.797,8.94,6.665,0.784,0.799,141.6,21.16,3.288,0,11.1,-0.002530084,-0.003313307,2.5E-07
"2018-03-06 20:35:00",38684,"CKVY",12.85,14.13,13.96,14.31,13.13,87.1,87.1,82.9,0.251,10.37,11.05,8.91,1.205,0.981,243.7,10.54,2.85,0,11.1,-0.002530084,-0.003313307,2.5E-07
"2018-03-06 20:40:00",38685,"CKVY",12.85,12.77,13.46,14.38,12.65,84.3,87.6,83.6,0.229,9.86,11.36,8.71,1.433,1.408,224.6,7.641,3.069,0,11.1,-0.002530084,-0.003313307,2.5E-07
"2018-03-06 20:45:00",38686,"CKVY",12.85,13.95,13.12,14.07,12.59,85.9,86.8,84.2,0.245,9.69,10.66,8.78,1.822,1.49,218.3,5.707,2.85,0,11.1,-0.002507371,-0.003288627,2.5E-07
"2018-03-06 20:50:00",38687,"CKVY",12.84,14.19,14.27,14.44,13.95,85,85.9,84.4,0.246,10.54,10.75,10.29,1.935,1.91,219.2,7.362,2.63,0,11.1,-0.002507371,-0.003288627,2.5E-07
"2018-03-06 20:55:00",38688,"CKVY",12.83,13.58,13.7,14.26,13.21,86.9,86.9,85,0.244,10.16,10.59,9.75,2.03,1.904,234.1,6.48,2.85,0,11.1,-0.002507371,-0.003288627,2.5E-07
"2018-03-06 21:00:00",38689,"CKVY",12.83,14.44,13.92,14.69,13.51,87.3,87.7,86.4,0.255,10.74,11.67,10.26,2.437,2.211,217.9,5.693,4.822,0,11.1,-0.002035068,-0.002493914,2.5E-07
"2018-03-06 21:05:00",38690,"CKVY",12.83,12.96,14.17,14.81,12.96,83.1,87.3,82.2,0.227,10.46,11.58,8.8,3.021,2.777,248.1,20.61,4.822,0,11.1,-0.002035068,-0.002493914,2.5E-07
"2018-03-06 21:10:00",38691,"CKVY",12.83,11.85,12.04,12.96,11.48,86.7,86.8,83,0.226,8.31,8.81,7.784,2.782,2.96,313.1,101.2,3.069,0,11.1,-0.002035068,-0.002493914,2.5E-07
"2018-03-06 21:15:00",38692,"CKVY",12.83,11.98,12.33,12.78,11.79,86.1,88.4,86.1,0.225,9.34,9.92,8.57,2.567,2.717,124,7.014,3.726,0,11.1,-0.001524774,-0.001750721,2.5E-07
"2018-03-06 21:20:00",38693,"CKVY",12.82,10.92,10.72,11.98,10,88.8,88.9,84.6,0.222,7.415,8.61,6.31,2.379,2.475,167,12.75,4.165,0,11.1,-0.001524774,-0.001750721,2.5E-07
"2018-03-06 21:25:00",38694,"CKVY",12.81,10.55,10.43,10.99,10,89.2,89.3,87.2,0.219,7.663,8.4,6.961,2.101,2.219,125.5,49.54,1.754,0,11.1,-0.001524774,-0.001750721,2.5E-07
"2018-03-06 21:30:00",38695,"CKVY",12.82,10.19,10.33,10.62,10,89,89.5,88.8,0.215,7.776,8.13,7.389,1.679,1.937,169,14.58,2.411,0,11.1,-0.001758235,-0.002119592,2.5E-07
"2018-03-06 21:35:00",38696,"CKVY",12.81,10.25,10.18,10.5,9.82,90.4,90.4,89,0.219,7.725,8.23,7.259,0.783,1.161,217,52.51,2.63,0,11.1,-0.001758235,-0.002119592,2.5E-07
"2018-03-06 21:40:00",38697,"CKVY",12.81,10.75,10.85,11.06,10.25,89.6,91.8,89.6,0.222,8.8,9.13,7.986,1.124,0.884,163.3,69.29,2.85,0,11.1,-0.001758235,-0.002119592,2.5E-07
"2018-03-06 21:45:00",38698,"CKVY",12.81,9.57,10.04,10.81,9.51,86.1,89.5,86,0.203,6.971,8.32,6.157,1.127,1.193,252.7,31.24,3.288,0,11.1,-0.00248164,-0.003334217,2.5E-07
"2018-03-06 21:50:00",38699,"CKVY",12.81,10.14,9.69,10.26,9.27,89.3,89.4,86.1,0.215,6.666,7.743,6.03,1.275,1.174,96.2,63.06,2.192,0,11.1,-0.00248164,-0.003334217,2.5E-07
"2018-03-06 21:55:00",38700,"CKVY",12.81,11,10.41,11.07,9.89,91,91.1,89.1,0.228,8.08,8.96,7.325,1.187,1.328,86.8,6.536,2.411,0,11.1,-0.00248164,-0.003334217,2.5E-07
"2018-03-06 22:00:00",38701,"CKVY",12.8,10.76,10.87,11.19,10.51,88.7,91.1,88.7,0.22,8.59,8.96,8.06,1.574,1.245,119.2,15.37,3.288,0,11.1,-0.002353888,-0.003102809,2.5E-07
"2018-03-06 22:05:00",38702,"CKVY",12.8,8.65,9.28,10.94,8.03,87.1,88.7,83.1,0.197,5.828,8.26,3.997,2.366,1.985,139.7,12.89,4.603,0,11.1,-0.002353888,-0.003102809,2.5E-07
"2018-03-06 22:10:00",38703,"CKVY",12.8,12.18,10.76,12.18,8.59,89.8,91.1,87.1,0.237,8.43,9.76,5.548,3.214,2.739,168.8,11.62,4.384,0,11.1,-0.002353888,-0.003102809,2.5E-07
"2018-03-06 22:15:00",38704,"CKVY",12.8,12.55,12.84,13.48,12.18,85.4,89.8,84.8,0.229,9.63,10.64,8.84,3.497,3.361,202,17.75,4.603,0,11.1,-0.001545152,-0.001797422,2.5E-07
"2018-03-06 22:20:00",38705,"CKVY",12.79,12.12,12.45,12.68,12.12,85.4,85.9,85.4,0.225,8.97,9.25,8.58,3.27,3.396,196.5,19.03,3.726,0,11.1,-0.001545152,-0.001797422,2.5E-07
"2018-03-06 22:25:00",38706,"CKVY",12.77,9.52,11.08,12.24,9.52,84,85.6,83.8,0.197,7.347,8.71,5.643,3.491,3.352,234.4,4.37,5.48,0,11.1,-0.001545152,-0.001797422,2.5E-07
"2018-03-06 22:30:00",38707,"CKVY",12.78,8.53,8.53,9.58,8.03,87.3,87.3,83.9,0.196,5.032,5.712,4.687,3.761,3.666,237.2,6.029,5.261,0,11.11,-0.001130735,-0.001232292,2.5E-07
"2018-03-06 22:35:00",38708,"CKVY",12.78,8.03,8.12,8.59,7.786,86.6,87.3,85.8,0.19,4.918,5.6,4.417,3.3,3.5,177.5,81.6,4.822,0,11.11,-0.001130735,-0.001232292,2.5E-07
"2018-03-06 22:40:00",38709,"CKVY",12.78,8.29,7.867,8.35,7.54,87.8,87.8,85.9,0.195,4.697,5.474,4.273,2.912,3.23,331.1,97.7,6.138,0,11.11,-0.001130735,-0.001232292,2.5E-07
"2018-03-06 22:45:00",38710,"CKVY",12.78,8.29,8.33,8.47,8.16,87.6,88.1,87.4,0.194,5.436,5.656,5.208,1.998,2.457,288.5,45.77,3.069,0,11.1,-0.001228719,-0.001384999,2.5E-07
"2018-03-06 22:50:00",38711,"CKVY",12.78,8.54,8.32,8.6,8.04,88.7,88.8,87.5,0.199,5.556,5.953,5.104,2.721,2.408,203.7,13.93,4.603,0,11.1,-0.001228719,-0.001384999,2.5E-07
"2018-03-06 22:55:00",38712,"CKVY",12.78,8.35,8.54,8.78,8.29,88.4,88.9,88,0.197,5.826,6.171,5.495,2.603,2.567,177.4,8.19,3.946,0,11.1,-0.001228719,-0.001384999,2.5E-07
"2018-03-06 23:00:00",38713,"CKVY",12.77,8.85,8.79,9.03,8.29,88.2,88.9,88.2,0.201,6.105,6.433,5.58,3.159,2.893,179.5,4.689,3.726,0,11.1,-0.001472763,-0.001721159,2.5E-07
"2018-03-06 23:05:00",38714,"CKVY",12.77,8.04,8.31,8.85,8.04,87.8,88.2,87.1,0.193,5.362,6.045,5.148,3.009,3.095,166.9,9.26,3.726,0,11.1,-0.001472763,-0.001721159,2.5E-07
"2018-03-06 23:10:00",38715,"CKVY",12.75,7.238,7.604,8.04,7.175,87.2,87.8,86.9,0.185,4.629,5.174,4.106,2.554,2.856,154.6,22.79,3.946,0,11.1,-0.001472763,-0.001721159,2.5E-07
"2018-03-06 23:15:00",38716,"CKVY",12.76,6.865,7.309,7.547,6.803,87.2,88.1,87.2,0.182,4.44,4.746,3.808,2.178,2.339,147.1,22.31,2.85,0,11.1,-0.001342508,-0.001547017,2.5E-07
"2018-03-06 23:20:00",38717,"CKVY",12.74,6.62,6.497,6.865,6.123,89,89.1,86.8,0.183,3.662,4.19,3.086,1.725,2.015,139.6,4.743,2.63,0,11.1,-0.001342508,-0.001547017,2.5E-07
"2018-03-06 23:25:00",38718,"CKVY",12.76,5.816,6.112,6.682,5.692,88.2,89.1,87.4,0.175,3.345,4.146,2.781,1.267,1.409,146.6,16.95,0.877,0,11.1,-0.001342508,-0.001547017,2.5E-07
"2018-03-06 23:30:00",38719,"CKVY",12.74,6.314,6.098,6.438,5.816,90.9,90.9,88.2,0.185,3.726,4.323,3.074,0.833,1.075,150.9,27.8,1.315,0,11.1,-0.001864364,-0.002379282,2.5E-07
"2018-03-06 23:35:00",38720,"CKVY",12.74,5.572,5.895,6.439,5.572,90,91.1,89.9,0.177,3.704,4.381,3.252,0.504,0.657,86.3,1.95,1.754,0,11.1,-0.001864364,-0.002379282,2.5E-07
"2018-03-06 23:40:00",38721,"CKVY",12.74,5.387,5.397,5.696,5.201,91,91,90,0.177,3.174,3.407,2.95,0.603,0.579,157.1,26.03,1.315,0,11.1,-0.001864364,-0.002379282,2.5E-07
"2018-03-06 23:45:00",38722,"CKVY",12.74,6.254,5.871,6.316,5.387,92.1,92.1,91,0.187,3.99,4.513,3.315,0.852,0.679,247.2,16.9,2.63,0,11.1,-0.002433497,-0.00345325,2.5E-07
"2018-03-06 23:50:00",38723,"CKVY",12.74,5.944,6.439,6.625,5.944,90.7,92.3,90.7,0.181,4.588,4.852,3.818,1.078,0.831,258.6,18.66,3.069,0,11.1,-0.002433497,-0.00345325,2.5E-07
"2018-03-06 23:55:00",38724,"CKVY",12.73,5.573,5.497,6.068,5.263,91.3,91.3,89.9,0.179,3.303,3.924,3.015,1.736,1.43,245.1,5.704,3.288,0,11.1,-0.002433497,-0.00345325,2.5E-07
"2018-03-07 00:00:00",38725,"CKVY",12.73,6.997,6.114,6.997,5.449,93.6,93.6,91.3,0.196,4.395,5.528,3.507,2.37,2.044,238.1,6.638,4.384,0,11.1,-0.001948388,-0.002513163,2.5E-07
"2018-03-07 00:05:00",38726,"CKVY",12.72,7.306,7.253,7.492,6.997,92.1,93.7,92.1,0.196,5.61,6.02,5.213,2.831,2.734,247.9,11.83,4.384,0,11.11,-0.001948388,-0.002513163,2.5E-07
"2018-03-07 00:10:00",38727,"CKVY",12.72,8.05,7.594,8.05,7.183,91.8,92.2,91.8,0.202,5.758,6.168,5.356,2.822,2.785,278.6,5.314,2.85,0,11.11,-0.001948388,-0.002513163,2.5E-07
"2018-03-07 00:15:00",38728,"CKVY",12.72,7.864,8.2,8.67,7.678,89.4,91.8,89.2,0.195,6.062,6.582,5.167,2.243,2.591,306.1,25.65,2.192,0,11.11,-0.001507827,-0.001769764,2.5E-07
"2018-03-07 00:20:00",38729,"CKVY",12.72,8.73,8.43,8.79,7.926,90.1,90.6,89.4,0.204,6.156,6.523,5.454,1.947,2.008,355.8,11.52,2.63,0,11.11,-0.001507827,-0.001769764,2.5E-07
"2018-03-07 00:25:00",38730,"CKVY",12.73,9.05,8.83,9.17,8.49,88.7,90.2,88.7,0.204,6.428,6.737,6.068,1.852,1.861,304,22.85,3.507,0,11.11,-0.001507827,-0.001769764,2.5E-07
"2018-03-07 00:30:00",38731,"CKVY",12.72,8.8,9.04,9.36,8.62,85.3,88.7,85.1,0.194,5.848,6.58,5.066,2.535,2.202,271.5,13.93,4.822,0,11.11,-0.001767417,-0.002161722,2.5E-07
"2018-03-07 00:35:00",38732,"CKVY",12.72,8.06,8.43,8.8,8,85.1,85.4,85,0.187,4.905,5.328,4.433,2.806,2.68,289.2,8.59,3.288,0,11.11,-0.001767417,-0.002161722,2.5E-07
"2018-03-07 00:40:00",38733,"CKVY",12.72,7.815,8.24,8.68,7.753,85,86.2,84.9,0.185,4.768,5.402,4.171,3.132,3.096,221.8,29.06,7.014,0,11.12,-0.001767417,-0.002161722,2.5E-07
"2018-03-07 00:45:00",38734,"CKVY",12.71,6.763,7.207,7.815,6.702,85.8,85.8,84.7,0.178,3.662,4.276,3.304,2.161,2.635,218.5,16.31,2.192,0,11.12,-0.001259223,-0.001433735,2.5E-07
"2018-03-07 00:50:00",38735,"CKVY",12.71,6.207,6.616,6.826,6.207,87.5,88.1,85.7,0.177,3.629,3.977,3.282,1.545,1.931,242.9,35.27,2.192,0,11.12,-0.001259223,-0.001433735,2.5E-07
"2018-03-07 00:55:00",38736,"CKVY",12.71,6.641,6.38,6.765,6.022,89.3,89.3,87.4,0.184,3.623,4.263,3.134,0.671,0.973,328,58.92,1.973,0,11.12,-0.001259223,-0.001433735,2.5E-07
"2018-03-07 01:00:00",38737,"CKVY",12.7,7.321,7.241,7.568,6.702,88.7,90,88.6,0.188,4.805,5.155,4.201,1.224,0.918,270.6,17.58,3.069,0,11.12,-0.002032735,-0.002656664,2.5E-07
"2018-03-07 01:05:00",38738,"CKVY",12.7,6.824,6.989,7.321,6.7,88.6,88.7,88.4,0.184,4.319,4.668,4.038,1.579,1.343,217.9,20.82,2.411,0,11.12,-0.002032735,-0.002656664,2.5E-07
"2018-03-07 01:10:00",38739,"CKVY",12.7,5.462,6.162,6.824,5.4,87,88.6,86.9,0.17,3.258,4.177,2.358,1.826,1.746,141.7,46.15,1.973,0,11.12,-0.002032735,-0.002656664,2.5E-07
"2018-03-07 01:15:00",38740,"CKVY",12.7,5.401,5.47,5.71,5.277,88.5,88.5,86.9,0.172,2.7,2.942,2.349,1.136,1.544,101.6,15.6,1.754,0,11.12,-0.001827426,-0.002320389,2.5E-07
"2018-03-07 01:20:00",38741,"CKVY",12.69,5.092,5.264,5.401,5.03,88.9,88.9,88.4,0.171,2.648,2.762,2.456,0.818,0.91,141.3,28.8,2.192,0,11.12,-0.001827426,-0.002320389,2.5E-07
"2018-03-07 01:25:00",38742,"CKVY",12.69,6.455,6.279,6.827,5.091,91,91.9,88.9,0.186,4.213,4.969,2.534,0.69,0.799,313.6,77.06,2.192,0,11.12,-0.001827426,-0.002320389,2.5E-07
"2018-03-07 01:30:00",38743,"CKVY",12.68,6.332,6.272,6.517,6.084,90.6,91,90.2,0.184,4.09,4.425,3.831,0.716,0.684,162.6,17.54,1.315,0,11.12,-0.002322322,-0.003219881,2.5E-07
"2018-03-07 01:35:00",38744,"CKVY",12.68,7.323,7.083,7.447,6.27,91.4,92,90.6,0.194,5.125,5.593,4.106,0.698,0.765,336.6,46.6,1.754,0,11.12,-0.002322322,-0.003219881,2.5E-07
"2018-03-07 01:40:00",38745,"CKVY",12.67,5.774,6.66,7.385,5.65,87.8,91.5,87.5,0.174,4.26,5.416,2.733,0.438,0.517,4.651,69.65,1.534,0,11.12,-0.002322322,-0.003219881,2.5E-07
"2018-03-07 01:45:00",38746,"CKVY",12.68,6.332,6.033,6.332,5.712,90.6,90.6,87.8,0.184,3.607,4.168,2.94,0.463,0.387,135.9,37.53,3.507,0,11.12,-0.002574805,-0.003701724,2.5E-07
"2018-03-07 01:50:00",38747,"CKVY",12.68,6.332,6.526,6.765,6.27,89,91,89,0.181,4.214,4.663,3.785,0.731,0.593,224.8,13.56,2.85,0,11.12,-0.002574805,-0.003701724,2.5E-07
"2018-03-07 01:55:00",38748,"CKVY",12.68,5.526,5.845,6.456,5.465,87.4,89,87.3,0.171,3.001,3.891,2.524,1.553,1.198,229.6,9.35,3.726,0,11.12,-0.002574805,-0.003701724,2.5E-07
"2018-03-07 02:00:00",38749,"CKVY",12.67,5.526,5.598,5.712,5.465,87.4,87.8,87.3,0.171,2.71,2.879,2.533,2.071,1.874,225.9,6.129,3.069,0,11.12,-0.002013047,-0.002645026,2.5E-07
"2018-03-07 02:05:00",38750,"CKVY",12.67,4.907,5.09,5.465,4.845,87.1,87.4,86.8,0.166,2.058,2.524,1.82,1.72,1.96,249.5,11.73,1.754,0,11.12,-0.002013047,-0.002645026,2.5E-07
"2018-03-07 02:10:00",38751,"CKVY",12.67,4.783,4.793,4.907,4.597,87.7,87.8,87,0.166,1.832,2.059,1.637,0.872,1.25,262.5,7.272,1.096,0,11.12,-0.002013047,-0.002645026,2.5E-07
"2018-03-07 02:15:00",38752,"CKVY",12.66,4.597,4.691,4.969,4.474,88.9,88.9,87.6,0.167,1.938,2.414,1.623,0.388,0.546,221.9,73.67,2.63,0,11.12,-0.001889505,-0.00246685,2.5E-07
"2018-03-07 02:20:00",38753,"CKVY",12.65,4.102,4.286,4.721,3.978,89.6,89.7,88.8,0.164,1.806,2.235,1.542,0.784,0.557,118.4,8.32,2.63,0,11.12,-0.001889505,-0.00246685,2.5E-07
"2018-03-07 02:25:00",38754,"CKVY",12.66,4.597,4.056,4.597,3.544,90.3,90.5,89.1,0.17,1.734,2.41,1.064,1.396,1.074,190.5,22.63,2.85,0,11.12,-0.001889505,-0.00246685,2.5E-07
"2018-03-07 02:30:00",38755,"CKVY",12.65,4.164,4.479,4.845,4.04,87.1,90.3,86.8,0.16,1.786,2.457,0.976,1.834,1.67,135.7,20.62,2.85,0,11.12,-0.001969486,-0.002620918,2.5E-07
"2018-03-07 02:35:00",38756,"CKVY",12.65,3.854,4.015,4.288,3.854,87.3,87.7,87,0.158,1.113,1.288,0.928,1.759,1.835,143.7,16.14,2.63,0,11.12,-0.001969486,-0.002620918,2.5E-07
"2018-03-07 02:40:00",38757,"CKVY",12.65,3.359,3.693,3.978,3.297,87.2,87.4,86.8,0.155,0.714,1.058,0.277,1.551,1.648,154,4.536,1.973,0,11.12,-0.001969486,-0.002620918,2.5E-07
"2018-03-07 02:45:00",38758,"CKVY",12.64,3.173,3.505,3.668,3.111,88.4,88.9,87.2,0.155,0.831,1.129,0.405,1.859,1.653,164.7,8.73,3.946,0,11.12,-0.001567707,-0.001951614,2.5E-07
"2018-03-07 02:50:00",38759,"CKVY",12.64,1.625,2.234,3.173,1.564,86.7,88.4,86.3,0.142,-0.757,0.515,-1.515,2.546,2.136,167.6,4.454,4.384,0,11.12,-0.001567707,-0.001951614,2.5E-07
"2018-03-07 02:55:00",38760,"CKVY",12.64,0.138,1.099,1.625,0.138,87,87.1,86.5,0.133,-1.907,-1.42,-2.819,3.17,2.87,150.2,12.16,4.384,0,11.12,-0.001567707,-0.001951614,2.5E-07
"2018-03-07 03:00:00",38761,"CKVY",12.64,0.389,0.22,0.575,-0.171,91,91,87,0.141,-2.209,-1.502,-2.925,3.516,3.437,135.9,3.266,4.603,0,11.12,-0.00101699,-0.001158389,2.5E-07
"2018-03-07 03:05:00",38762,"CKVY",12.63,-0.106,0.259,0.637,-0.231,90.7,91.4,90.6,0.137,-1.732,-1.284,-2.318,3.269,3.399,142.7,3.132,3.288,0,11.12,-0.00101699,-0.001158389,2.5E-07
"2018-03-07 03:10:00",38763,"CKVY",12.63,-0.228,-0.066,0.143,-0.228,91,91.2,90.7,0.136,-2.066,-1.869,-2.24,3.575,3.423,137.1,5.024,4.603,0,11.11,-0.00101699,-0.001158389,2.5E-07
"2018-03-07 03:15:00",38764,"CKVY",12.63,-0.723,-0.473,-0.166,-0.723,90.3,91,90.3,0.132,-2.575,-2.19,-2.885,3.916,3.723,143.7,3.335,5.48,0,11.11,-0.0008812915,-0.0009758567,2.5E-07
"2018-03-07 03:20:00",38765,"CKVY",12.62,-0.227,-0.225,0.021,-0.723,91.1,91.2,90.3,0.137,-2.268,-1.941,-2.893,4.363,4.179,137.2,4.581,5.48,0,11.11,-0.0008812915,-0.0009758567,2.5E-07
"2018-03-07 03:25:00",38766,"CKVY",12.62,-0.723,-0.396,-0.103,-0.785,90.2,91.1,90.2,0.132,-2.449,-2.08,-2.938,4.108,4.29,134.9,5.161,4.822,0,11.11,-0.0008812915,-0.0009758567,2.5E-07
"2018-03-07 03:30:00",38767,"CKVY",12.62,-0.847,-0.845,-0.599,-1.033,89.9,90.3,89.6,0.131,-3.106,-2.77,-3.343,3.388,3.746,136.2,5.198,3.069,0,11.11,-0.0007479364,-0.0008040154,2.5E-07
"2018-03-07 03:35:00",38768,"CKVY",12.61,-0.289,-0.672,-0.289,-0.971,90.4,90.4,89.8,0.135,-2.904,-2.439,-3.242,3.062,3.166,120.4,10.68,3.726,0,11.11,-0.0007479364,-0.0008040154,2.5E-07
"2018-03-07 03:40:00",38769,"CKVY",12.61,0.021,-0.12,0.021,-0.351,90,90.4,90,0.137,-2.296,-2.141,-2.517,2.878,2.941,122.9,9.4,3.288,0,11.11,-0.0007479364,-0.0008040154,2.5E-07
"2018-03-07 03:45:00",38770,"CKVY",12.6,-0.225,-0.27,0.021,-0.537,89.2,90,88.9,0.134,-2.647,-2.213,-3.006,2.714,2.79,144.4,5.958,3.069,0,11.11,-0.0009695239,-0.001101307,2.5E-07
"2018-03-07 03:50:00",38771,"CKVY",12.61,0.148,0.014,0.21,-0.225,89.5,89.6,89.1,0.137,-2.356,-2.146,-2.649,2.596,2.673,158.5,1.768,3.069,0,11.11,-0.0009695239,-0.001101307,2.5E-07
"2018-03-07 03:55:00",38772,"CKVY",12.6,0.832,0.67,1.017,0.148,89.5,90.2,89.4,0.141,-1.619,-1.2,-2.231,2.689,2.653,166.3,2.836,3.507,0,11.11,-0.0009695239,-0.001101307,2.5E-07
"2018-03-07 04:00:00",38773,"CKVY",12.6,0.399,0.486,0.832,0.089,86.8,89.5,86.7,0.134,-2.207,-1.537,-2.85,2.18,2.505,170.8,3.565,2.411,0,11.12,-0.001079856,-0.001252193,2.5E-07
"2018-03-07 04:05:00",38774,"CKVY",12.6,0.523,0.375,0.585,0.213,87.5,87.6,86.7,0.136,-2.569,-2.272,-2.78,1.425,1.798,185.9,20.85,1.534,0,11.12,-0.001079856,-0.001252193,2.5E-07
"2018-03-07 04:10:00",38775,"CKVY",12.59,-0.158,0.317,0.647,-0.22,86.9,87.8,86.9,0.131,-2.519,-2.12,-3.199,1.061,1.216,160.6,4.623,2.85,0,11.12,-0.001079856,-0.001252193,2.5E-07
"2018-03-07 04:15:00",38776,"CKVY",12.59,-0.22,-0.167,0.09,-0.406,87,87.2,86.6,0.131,-3.131,-2.827,-3.399,1.465,1.162,172.4,12.83,2.85,0,11.12,-0.001493937,-0.001910161,2.5E-07
"2018-03-07 04:20:00",38777,"CKVY",12.59,-0.22,-0.071,0.09,-0.22,87.1,87.4,87,0.131,-2.971,-2.778,-3.166,1.974,1.734,168.4,8.75,2.63,0,11.12,-0.001493937,-0.001910161,2.5E-07
"2018-03-07 04:25:00",38778,"CKVY",12.59,-0.22,-0.211,-0.096,-0.406,86.6,87.1,86.6,0.13,-3.204,-3.019,-3.457,1.925,1.964,172.5,6.452,2.63,0,11.12,-0.001493937,-0.001910161,2.5E-07
"2018-03-07 04:30:00",38779,"CKVY",12.58,0.151,-0.029,0.151,-0.344,86.7,87.2,86.6,0.132,-3.02,-2.766,-3.388,1.418,1.743,170,26.54,1.754,0,11.12,-0.001285241,-0.00157578,2.5E-07
"2018-03-07 04:35:00",38780,"CKVY",12.58,0.399,0.209,0.461,-0.034,86.6,86.7,86.1,0.134,-2.882,-2.577,-3.2,0.749,1.074,133.8,83.5,0.658,0,11.12,-0.001285241,-0.00157578,2.5E-07
"2018-03-07 04:40:00",38781,"CKVY",12.57,-1.026,0.031,0.647,-1.088,85.2,87,85.2,0.123,-3.091,-2.319,-4.455,1.053,0.808,149.7,21.12,4.603,0,11.12,-0.001285241,-0.00157578,2.5E-07
"2018-03-07 04:45:00",38782,"CKVY",12.55,-0.592,-1.149,-0.592,-1.955,86.8,86.9,84.2,0.128,-4.384,-3.566,-5.544,1.895,1.449,147.5,7.822,3.507,0,11.12,-0.001598017,-0.002107078,2.5E-07
"2018-03-07 04:50:00",38783,"CKVY",12.57,-0.964,-0.949,-0.592,-1.15,85.8,86.8,85.7,0.124,-4.132,-3.599,-4.365,2.769,2.321,164.2,9.09,3.507,0,11.12,-0.001598017,-0.002107078,2.5E-07
"2018-03-07 04:55:00",38784,"CKVY",12.56,-0.716,-0.728,-0.468,-1.026,85.8,86.1,85.7,0.126,-3.947,-3.66,-4.26,2.71,2.802,179.7,6.646,3.507,0,11.12,-0.001598017,-0.002107078,2.5E-07
"2018-03-07 05:00:00",38785,"CKVY",12.56,-1.274,-0.913,-0.592,-1.336,85,85.8,84.9,0.121,-4.244,-3.832,-4.766,2.922,2.777,172.6,8.59,4.384,0,11.12,-0.0009368998,-0.00107011,2.5E-07
"2018-03-07 05:05:00",38786,"CKVY",12.56,-0.715,-1.149,-0.591,-1.459,86.3,86.4,84.8,0.127,-4.482,-3.689,-4.921,3.675,3.305,155.9,5.394,6.138,0,11.13,-0.0009368998,-0.00107011,2.5E-07
"2018-03-07 05:10:00",38787,"CKVY",12.55,-1.396,-1.15,-0.715,-1.582,85.9,86.4,85.6,0.122,-4.313,-3.812,-4.831,4.509,4.142,153.9,7.656,6.357,0,11.13,-0.0009368998,-0.00107011,2.5E-07
"2018-03-07 05:15:00",38788,"CKVY",12.55,-0.962,-1.182,-0.59,-1.706,86.9,87.4,85.8,0.126,-4.235,-3.447,-4.928,4.982,4.733,159.5,6.04,6.138,0,11.13,-0.0005947025,-0.0006169006,2.5E-07
"2018-03-07 05:20:00",38789,"CKVY",12.55,-2.2,-1.632,-0.899,-2.201,85.4,86.9,85.3,0.117,-4.812,-3.867,-5.531,5.16,5.123,150.9,6.139,6.795,0,11.13,-0.0005947025,-0.0006169006,2.5E-07
"2018-03-07 05:25:00",38790,"CKVY",12.54,-2.447,-2.189,-1.89,-2.448,84.9,85.8,84.9,0.115,-5.518,-5.126,-5.873,4.841,5.038,156.1,8.06,6.357,0,11.13,-0.0005947025,-0.0006169006,2.5E-07
"2018-03-07 05:30:00",38791,"CKVY",12.55,-1.825,-2.241,-1.7,-2.509,85.7,85.8,84.8,0.119,-5.617,-4.921,-5.943,4.25,4.566,157.8,11.82,4.603,0,11.13,-0.0004174648,-0.0004039411,2.5E-07
"2018-03-07 05:35:00",38792,"CKVY",12.54,-2.568,-2.569,-1.763,-3.063,84.8,85.7,84.1,0.114,-6.046,-5.007,-6.671,3.524,3.864,142.2,11.52,4.822,0,11.13,-0.0004174648,-0.0004039411,2.5E-07
"2018-03-07 05:40:00",38793,"CKVY",12.54,-3.309,-2.857,-2.443,-3.309,83.7,85.2,83.7,0.109,-6.341,-5.784,-7.021,2.971,3.244,147.6,10.18,3.946,0,11.13,-0.0004174648,-0.0004039411,2.5E-07
"2018-03-07 05:45:00",38794,"CKVY",12.54,-3.059,-3.426,-3.059,-3.679,84.2,84.2,83.2,0.11,-7.181,-6.657,-7.502,2.165,2.597,112.2,48.66,1.973,0,11.13,-0.0006683741,-0.0007227036,2.5E-07
"2018-03-07 05:50:00",38795,"CKVY",12.53,-0.207,-2.217,-0.145,-3.183,88.2,88.2,84.1,0.132,-5.513,-2.829,-6.795,1.55,1.754,128.5,23.58,4.384,0,11.13,-0.0006683741,-0.0007227036,2.5E-07
"2018-03-07 05:55:00",38796,"CKVY",12.53,-1.819,-0.682,0.289,-1.819,85,88.7,85,0.118,-3.615,-2.27,-5.226,1.512,1.5,164.2,19.24,3.946,0,11.13,-0.0006683741,-0.0007227036,2.5E-07
"2018-03-07 06:00:00",38797,"CKVY",12.53,-0.827,-1.476,-0.703,-1.881,86.8,86.8,85,0.127,-4.723,-3.684,-5.287,2.111,1.868,184.2,24.67,4.165,0,11.13,-0.001240609,-0.001531217,2.5E-07
"2018-03-07 06:05:00",38798,"CKVY",12.52,-1.198,-1.004,-0.703,-1.26,85.3,86.8,85.2,0.122,-4.223,-3.701,-4.609,1.768,2.007,227.5,18.92,1.315,0,11.13,-0.001240609,-0.001531217,2.5E-07
"2018-03-07 06:10:00",38799,"CKVY",12.52,-2.19,-1.657,-1.136,-2.314,84.1,85.3,84,0.115,-5.155,-4.495,-5.957,1.496,1.594,140.6,17.42,1.973,0,11.13,-0.001240609,-0.001531217,2.5E-07
"2018-03-07 06:15:00",38800,"CKVY",12.52,-2.686,-2.536,-2.19,-2.81,83.6,84.1,83.5,0.112,-6.25,-5.835,-6.563,0.971,1.206,155.5,22.99,1.973,0,11.13,-0.001247577,-0.001551264,2.5E-07
"2018-03-07 06:20:00",38801,"CKVY",12.51,-2.81,-2.729,-2.562,-2.872,83.5,83.7,83.4,0.111,-6.481,-6.285,-6.649,0.889,0.934,173,28.03,0.877,0,11.13,-0.001247577,-0.001551264,2.5E-07
"2018-03-07 06:25:00",38802,"CKVY",12.51,-2.438,-2.491,-2.19,-2.81,84,84.4,83.4,0.114,-6.13,-5.751,-6.588,0.593,0.779,194.3,11.54,1.534,0,11.13,-0.001247577,-0.001551264,2.5E-07
"2018-03-07 06:30:00",38803,"CKVY",12.51,-2.438,-2.465,-2.314,-2.624,84,84.1,83.4,0.113,-6.188,-5.957,-6.406,0.307,0.39,184.6,24.03,1.315,0.01064322,11.13,-0.001667452,-0.002317614,2.5E-07
"2018-03-07 06:35:00",38804,"CKVY",12.51,-2.19,-2.185,-2.066,-2.438,85.6,85.6,84,0.117,-5.592,-5.327,-6.096,0.941,0.599,152.5,19.61,3.069,0.1098125,11.13,-0.001667452,-0.002317614,2.5E-07
"2018-03-07 06:40:00",38805,"CKVY",12.51,-2.81,-2.416,-2.066,-2.934,85,85.7,85,0.113,-5.721,-5.31,-6.331,1.609,1.237,151.3,6.783,3.069,0.3718705,11.13,-0.001667452,-0.002317614,2.5E-07
"2018-03-07 06:45:00",38806,"CKVY",12.51,-2.81,-3.076,-2.81,-3.306,85.3,85.3,84.7,0.113,-6.478,-6.126,-6.772,2.441,2.051,157.8,8.77,3.288,0.9584814,11.13,-0.001325389,-0.001703239,0.001288121
"2018-03-07 06:50:00",38807,"CKVY",12.5,-2.872,-2.76,-2.562,-2.996,84.6,85.4,84.6,0.112,-6.126,-5.915,-6.423,2.344,2.435,152.8,18.05,2.85,1.981989,11.13,-0.001325389,-0.001703239,0.001288121
"2018-03-07 06:55:00",38808,"CKVY",12.51,-3.244,-3.1,-2.81,-3.368,84.2,84.7,84.1,0.11,-6.632,-6.276,-6.967,2.042,2.213,130.8,32.31,2.85,3.573656,11.13,-0.001325389,-0.001703239,0.001288121
"2018-03-07 07:00:00",38809,"CKVY",12.52,-3.678,-3.556,-3.12,-3.802,83.9,84.3,83.7,0.107,-7.198,-6.681,-7.486,1.824,1.911,152.1,23.15,3.288,5.664865,11.13,-0.000857415,-0.00100351,0.007561771
"2018-03-07 07:05:00",38810,"CKVY",12.52,-2.128,-3.102,-2.128,-3.802,85.3,85.4,83.7,0.117,-6.648,-5.454,-7.478,2.048,1.923,197,16.92,3.507,8.157981,11.13,-0.000857415,-0.00100351,0.007561771
"2018-03-07 07:10:00",38811,"CKVY",12.53,-1.322,-1.691,-1.26,-2.252,86.1,86.4,85.3,0.123,-4.884,-4.392,-5.576,2.271,2.186,206.8,17.78,3.507,10.99482,11.13,-0.000857415,-0.00100351,0.007561771
"2018-03-07 07:15:00",38812,"CKVY",12.6,-1.446,-1.49,-1.322,-1.632,84.9,86.1,84.9,0.12,-4.817,-4.478,-5.05,2.376,2.35,181.9,4.322,3.288,14.96034,11.14,-0.001719654,-0.001509321,0.01962891
"2018-03-07 07:20:00",38813,"CKVY",12.69,-0.764,-1.146,-0.579,-1.508,84.5,85,84.4,0.124,-4.654,-4.141,-4.969,2.119,2.255,184.2,8.05,2.63,25.5942,11.14,-0.001719654,-0.001509321,0.01962891
"2018-03-07 07:25:00",38814,"CKVY",13.03,0.041,-0.162,0.103,-0.764,84.4,84.8,84.3,0.128,-3.7,-3.411,-4.315,2.072,2.066,191.8,9.44,3.069,46.5537,11.14,-0.001719654,-0.001509321,0.01962891
"2018-03-07 07:30:00",38815,"CKVY",13.79,1.157,0.293,1.157,-0.083,85.3,85.3,84.3,0.136,-3.266,-2.239,-3.696,2.377,2.156,194.7,14.21,5.48,71.55385,11.15,0.0001748138,0.0005398792,0.04611313
"2018-03-07 07:35:00",38816,"CKVY",14.41,1.157,1.438,1.653,1.157,83.9,85.5,83.8,0.134,-2.109,-1.691,-2.581,2.952,2.717,167.9,6.437,5.699,92.0567,11.15,0.0001748138,0.0005398792,0.04611313
"2018-03-07 07:40:00",38817,"CKVY",14.29,1.157,1.37,1.653,1.095,84.3,84.8,83.8,0.135,-2.279,-1.871,-2.581,3.556,3.214,162.5,6.578,5.042,106.3807,11.15,0.0001748138,0.0005398792,0.04611313
"2018-03-07 07:45:00",38818,"CKVY",14.21,2.211,1.579,2.397,0.785,85.7,85.8,84,0.144,-1.887,-0.9,-2.904,4.062,3.867,169.7,4.249,5.699,119.971,11.16,0.002206035,0.002868771,0.08556826
"2018-03-07 07:50:00",38819,"CKVY",14.16,2.521,2.382,2.645,2.087,85,85.7,84.9,0.145,-1.031,-0.81,-1.384,4.172,4.091,172.9,6.825,4.822,132.0411,11.16,0.002206035,0.002868771,0.08556826
"2018-03-07 07:55:00",38820,"CKVY",14.13,2.149,2.334,2.769,1.901,84.2,85.1,83.9,0.141,-1.283,-0.688,-1.842,4.276,4.24,178.2,6.691,5.699,140.0844,11.16,0.002206035,0.002868771,0.08556826
"2018-03-07 08:00:00",38821,"CKVY",14.09,3.884,2.772,3.884,2.087,85.8,85.8,84.3,0.156,-0.789,0.581,-1.556,3.819,4.122,179.1,18.64,5.48,152.587,11.17,0.00370751,0.004581776,0.1292254
"2018-03-07 08:05:00",38822,"CKVY",14.08,3.079,3.34,4.256,2.893,84,86,84,0.147,-0.297,0.99,-0.851,3.512,3.671,164.9,17.12,4.603,171.1929,11.17,0.00370751,0.004581776,0.1292254
"2018-03-07 08:10:00",38823,"CKVY",14.08,1.467,1.787,3.14,1.281,82.8,84,82.2,0.134,-2.265,-0.599,-2.843,3.08,3.315,126.4,9,4.384,194.0529,11.17,0.00370751,0.004581776,0.1292254
"2018-03-07 08:15:00",38824,"CKVY",14.07,2.521,2.081,2.583,1.405,84,84.1,82.7,0.143,-1.748,-1.147,-2.616,2.95,2.972,139.2,12.82,4.822,212.5676,11.17,0.006183452,0.007149073,0.1745352
"2018-03-07 08:20:00",38825,"CKVY",14.06,3.574,2.881,3.636,2.459,84.9,85,84,0.152,-0.776,0.097,-1.268,2.652,2.783,138.5,12.51,3.288,220.0047,11.18,0.006183452,0.007149073,0.1745352
"2018-03-07 08:25:00",38826,"CKVY",14.06,4.566,4.432,4.876,3.574,84.8,85.4,84.8,0.159,0.971,1.454,0.044,2.244,2.437,156.4,8.01,2.63,229.862,11.18,0.006183452,0.007149073,0.1745352
"2018-03-07 08:30:00",38827,"CKVY",14.06,6.109,5.252,6.109,4.504,86.1,86.1,84.7,0.173,1.811,2.837,0.924,1.611,1.905,134.8,21.18,1.754,243.8268,11.18,0.00816969,0.009116014,0.2196511
"2018-03-07 08:35:00",38828,"CKVY",14.06,6.35,6.606,7.098,6.108,84.8,87,84.8,0.173,3.283,4.034,2.576,1.343,1.438,121,20.42,1.973,262.4258,11.19,0.00816969,0.009116014,0.2196511
"2018-03-07 08:40:00",38829,"CKVY",14.06,6.348,6.442,6.783,6.039,84.7,85.4,84.3,0.172,2.87,3.297,2.346,1.212,1.267,115,11.09,2.63,281.1634,11.19,0.00816969,0.009116014,0.2196511
"2018-03-07 08:45:00",38830,"CKVY",14.07,6.596,6.711,6.968,6.286,84.6,85.3,84.6,0.174,3.167,3.478,2.677,1.434,1.308,112.1,4.75,2.411,295.3736,11.19,0.01197497,0.01302269,0.2640004
"2018-03-07 08:50:00",38831,"CKVY",14.07,6.843,6.645,6.905,6.41,84.8,84.8,84.5,0.176,3.012,3.294,2.745,1.598,1.538,123.9,4.055,1.973,308.985,11.2,0.01197497,0.01302269,0.2640004
"2018-03-07 08:55:00",38832,"CKVY",14.07,7.711,7.144,7.711,6.781,84.7,85,84.3,0.183,3.487,4.085,3.075,1.578,1.624,113.4,7.391,2.192,318.2516,11.2,0.01197497,0.01302269,0.2640004
"2018-03-07 09:00:00",38833,"CKVY",14.07,8.14,8.03,8.33,7.647,83.4,84.8,83.4,0.184,4.315,4.673,3.966,1.363,1.459,104.2,9.92,1.534,330.5249,11.2,0.01421087,0.01545782,0.3076666
"2018-03-07 09:05:00",38834,"CKVY",14.07,7.889,7.894,8.2,7.581,82.9,83.5,82.4,0.181,3.765,4.191,3.375,1.262,1.32,126.6,4.653,1.754,350.073,11.21,0.01421087,0.01545782,0.3076666
"2018-03-07 09:10:00",38835,"CKVY",14.07,9.87,8.95,9.87,7.951,83.4,84.8,82.8,0.199,5.025,6.202,3.828,1.05,1.138,132.3,6.732,1.534,372.2863,11.21,0.01421087,0.01545782,0.3076666
"2018-03-07 09:15:00",38836,"CKVY",14.07,10.3,10.31,10.67,9.81,82.4,84.1,82,0.2,6.162,6.8,5.672,1,1.042,131.2,7.938,1.315,391.8728,11.21,0.01889877,0.02042311,0.3495613
"2018-03-07 09:20:00",38837,"CKVY",14.07,11.04,10.91,11.66,10.24,81.5,83.1,81.3,0.205,6.611,7.44,5.89,0.97,0.966,141.8,3.308,1.754,409.2766,11.22,0.01889877,0.02042311,0.3495613
"2018-03-07 09:25:00",38838,"CKVY",14.07,11.04,11.11,11.35,10.92,81.3,81.9,81.1,0.204,6.539,6.879,6.268,1.27,1.098,145.7,2.5,2.192,422.9155,11.22,0.01889877,0.02042311,0.3495613
"2018-03-07 09:30:00",38839,"CKVY",14.06,10.48,10.66,11.35,10.05,81.5,81.7,79.97,0.2,5.9,6.795,5.166,1.733,1.489,143.3,5.093,2.63,432.1664,11.22,0.02230814,0.02410798,0.3895998
"2018-03-07 09:35:00",38840,"CKVY",14.07,11.9,11.64,12.15,10.42,80.3,82.6,80.3,0.21,7.199,7.775,5.875,2.161,1.945,156,4.568,3.288,441.4819,11.22,0.02230814,0.02410798,0.3895998
"2018-03-07 09:40:00",38841,"CKVY",14.06,11.77,11.81,12.15,11.59,78.85,80.4,77.96,0.205,6.661,7.218,6.085,2.839,2.496,151.7,2.887,4.603,451.3199,11.22,0.02230814,0.02410798,0.3895998
"2018-03-07 09:45:00",38842,"CKVY",14.06,11.15,11.49,11.77,11.02,79.67,80,78.85,0.201,6.372,6.736,5.935,3.721,3.27,149.5,3.282,5.699,469.1247,11.22,0.02355954,0.02581451,0.4278909
"2018-03-07 09:50:00",38843,"CKVY",14.04,11.08,11.44,11.7,11.08,78.4,79.88,78.4,0.197,6.263,6.637,5.678,4.569,4.157,153.7,3.148,5.918,475.5105,11.22,0.02355954,0.02581451,0.4278909
"2018-03-07 09:55:00",38844,"CKVY",14.04,10.96,10.87,11.15,10.53,80.1,80.1,78.26,0.2,5.622,6.081,5.183,4.836,4.741,144.7,4.258,5.261,489.6601,11.22,0.02355954,0.02581451,0.4278909
"2018-03-07 10:00:00",38845,"CKVY",14.04,11.63,11.15,11.7,10.77,79.38,80.6,79.38,0.205,6.175,6.723,5.763,4.81,4.841,145,3.879,5.699,503.15,11.22,0.02406416,0.02678373,0.4643588
"2018-03-07 10:05:00",38846,"CKVY",14.04,11.39,11.69,12.13,11.39,78.94,79.45,77.8,0.201,6.341,6.74,5.923,4.935,4.888,146,5.837,6.357,529.6689,11.21,0.02406416,0.02678373,0.4643588
"2018-03-07 10:10:00",38847,"CKVY",14.03,11.88,11.74,12,11.32,78.52,79.73,78.49,0.205,6.559,6.906,6.1,4.924,4.908,140.6,4.844,5.042,547.3727,11.21,0.02406416,0.02678373,0.4643588
"2018-03-07 10:15:00",38848,"CKVY",14.04,12.62,12.24,12.68,11.76,78.41,79.59,78.41,0.211,6.953,7.354,6.349,4.618,4.805,138.1,4.156,5.042,560.6932,11.22,0.02685191,0.02985132,0.4977559
"2018-03-07 10:20:00",38849,"CKVY",14.03,12.8,12.84,13.11,12.55,77.34,78.96,76.62,0.21,7.196,7.693,6.624,4.134,4.349,125.6,4.587,4.603,570.3209,11.22,0.02685191,0.02985132,0.4977559
"2018-03-07 10:25:00",38850,"CKVY",14.03,13.11,12.9,13.17,12.61,76.65,77.58,76.55,0.211,7.113,7.341,6.851,4.015,4.099,124.6,6.587,5.042,581.144,11.22,0.02685191,0.02985132,0.4977559
"2018-03-07 10:30:00",38851,"CKVY",14.03,13.98,13.55,14.04,13.11,75.58,77.2,75.31,0.216,7.406,7.716,6.925,3.886,3.947,119.3,5.138,4.384,591.4747,11.22,0.03055762,0.03381549,0.5284166
"2018-03-07 10:35:00",38852,"CKVY",14.03,15.28,14.61,15.34,13.91,72.08,75.58,71.87,0.218,7.622,7.961,7.214,3.352,3.655,121.1,9.71,3.288,601.163,11.22,0.03055762,0.03381549,0.5284166
"2018-03-07 10:40:00",38853,"CKVY",14.04,16.7,15.81,16.7,15.21,68.78,72.08,68.78,0.222,7.974,8.4,7.582,2.465,2.929,118,8.74,2.85,611.4977,11.22,0.03055762,0.03381549,0.5284166
"2018-03-07 10:45:00",38854,"CKVY",14.03,17.44,17.18,17.57,16.57,65.61,68.71,65.3,0.218,7.798,8.19,7.313,1.698,2.047,114.6,8.06,1.973,622.0873,11.23,0.03735332,0.04119356,0.556214
"2018-03-07 10:50:00",38855,"CKVY",14.04,17.44,17.52,17.81,17.25,66.47,67.33,65.16,0.221,8.17,8.62,7.682,1.444,1.539,104.4,8.06,2.411,632.1149,11.23,0.03735332,0.04119356,0.556214
"2018-03-07 10:55:00",38856,"CKVY",14.03,17.56,17.29,17.56,16.94,67.15,67.63,66.43,0.224,8.29,8.64,7.903,1.605,1.494,95.8,7.935,2.63,640.8524,11.23,0.03735332,0.04119356,0.556214
"2018-03-07 11:00:00",38857,"CKVY",14.03,17.92,17.56,17.92,17.25,67.76,68.63,66.87,0.23,8.67,9.11,8.16,1.874,1.751,108.7,6.942,2.85,647.8533,11.24,0.04285278,0.04664006,0.5809682
"2018-03-07 11:05:00",38858,"CKVY",14.02,18.23,18.02,18.29,17.8,68.03,68.03,67.31,0.234,9.14,9.49,8.83,1.986,1.943,107.7,6.785,2.63,654.6713,11.24,0.04285278,0.04664006,0.5809682
"2018-03-07 11:10:00",38859,"CKVY",14.02,18.78,18.41,18.85,18.17,67.72,68.21,67.65,0.239,9.58,10.02,9.32,2.042,2.004,88.9,12.99,2.63,651.5524,11.24,0.04285278,0.04664006,0.5809682
"2018-03-07 11:15:00",38860,"CKVY",14,19.21,18.81,19.21,18.47,67.13,68.82,66.86,0.241,9.86,10.57,9.45,2.152,2.102,96.2,9.16,3.069,650.7277,11.24,0.04340625,0.047456,0.6022394
"2018-03-07 11:20:00",38861,"CKVY",14.01,19.64,19.46,19.89,19.03,67.4,68.23,66.96,0.246,10.4,11.06,9.89,2.387,2.239,118.6,8.2,3.726,654.2545,11.24,0.04340625,0.047456,0.6022394
"2018-03-07 11:25:00",38862,"CKVY",13.99,21.12,19.9,21.19,19.52,66.71,68.05,66.71,0.26,10.88,11.94,10.4,2.558,2.513,137.7,9.7,3.507,666.1848,11.24,0.04340625,0.047456,0.6022394
"2018-03-07 11:30:00",38863,"CKVY",14,22.36,21.82,22.86,21.06,62.49,66.68,62.42,0.256,11.53,12.33,10.88,2.396,2.471,142.5,7.444,3.069,675.883,11.24,0.04743738,0.05210572,0.6200502
"2018-03-07 11:35:00",38864,"CKVY",13.99,22.86,22.97,23.35,22.36,61.04,63.07,59.94,0.256,11.5,12.02,11.2,2.415,2.433,153.1,5.504,3.507,688.2515,11.24,0.04743738,0.05210572,0.6200502
"2018-03-07 11:40:00",38865,"CKVY",13.99,23.1,22.58,23.16,22.11,61.59,64.75,61.11,0.261,11.77,12.42,11.17,2.702,2.507,146,7.56,4.384,703.9796,11.24,0.04743738,0.05210572,0.6200502
"2018-03-07 11:45:00",38866,"CKVY",13.99,24.77,23.99,24.83,22.98,56.6,62.79,56.43,0.257,11.87,12.82,11.15,3.17,2.942,159.6,9.8,4.603,718.5033,11.24,0.05418318,0.05985931,0.634858
"2018-03-07 11:50:00",38867,"CKVY",13.98,22.35,23.83,25.01,22.35,62.2,62.2,55.33,0.255,11.14,11.95,10.35,3.475,3.293,149.9,10.2,4.384,722.8286,11.24,0.05418318,0.05985931,0.634858
"2018-03-07 11:55:00",38868,"CKVY",13.95,22.6,22.32,22.6,22.1,66.05,66.05,62.27,0.274,12.01,12.97,11.4,3.549,3.539,135.7,5.233,4.384,717.0321,11.24,0.05418318,0.05985931,0.634858
"2018-03-07 12:00:00",38869,"CKVY",13.97,23.27,22.69,23.27,22.41,65.91,66.11,63.13,0.281,12.59,13.6,11.81,3.786,3.652,135.9,5.18,4.603,720.1295,11.24,0.05247875,0.05850343,0.646594
"2018-03-07 12:05:00",38870,"CKVY",13.96,23.46,23.65,24.08,23.21,62.5,65.91,59.55,0.269,12.62,13.65,11.54,3.86,3.842,142.8,4.92,4.822,727.6296,11.24,0.05247875,0.05850343,0.646594
"2018-03-07 12:10:00",38871,"CKVY",13.95,24.08,23.79,24.14,23.27,61.3,64.43,60.61,0.27,12.81,13.49,12.18,3.711,3.79,138.5,7.103,3.946,734.7734,11.24,0.05247875,0.05850343,0.646594
"2018-03-07 12:15:00",38872,"CKVY",13.96,24.69,24.8,25.13,24.08,60.33,62.16,59.58,0.273,13.18,13.63,12.74,3.422,3.587,141.4,9.39,3.946,736.0423,11.24,0.05452709,0.06094696,0.654363
"2018-03-07 12:20:00",38873,"CKVY",13.96,25.74,25.56,26.36,24.51,59.06,60.54,57.52,0.279,13.24,13.83,12.67,2.85,3.149,143.7,6.396,3.069,734.1053,11.24,0.05452709,0.06094696,0.654363
"2018-03-07 12:25:00",38874,"CKVY",13.95,28.64,27.3,28.64,25.68,53.66,59.37,53.66,0.286,14.09,14.85,13.39,2.349,2.579,159.9,15.28,2.63,738.7494,11.24,0.05452709,0.06094696,0.654363
"2018-03-07 12:30:00",38875,"CKVY",13.96,30.68,29.84,30.74,28.58,49.26,53.9,49.23,0.285,14.1,14.53,13.73,1.832,2.08,170.9,7.915,2.85,742.4678,11.24,0.06268492,0.06954189,0.6586003
"2018-03-07 12:35:00",38876,"CKVY",13.95,26.6,28.53,30.86,26.6,60.87,61.46,48.58,0.298,14.32,15.24,13.56,2.089,1.927,223,23.34,4.384,747.824,11.24,0.06268492,0.06954189,0.6586003
"2018-03-07 12:40:00",38877,"CKVY",13.95,25.79,25.94,26.66,25.42,60.53,62.8,60.36,0.287,14.46,15.24,13.74,2.676,2.404,245.1,9.87,4.822,748.1818,11.24,0.06268492,0.06954189,0.6586003
"2018-03-07 12:45:00",38878,"CKVY",13.94,25.97,25.92,26.1,25.73,57.09,60.49,57.02,0.272,13.36,14.01,12.8,3.147,2.915,244.8,10.21,4.165,743.1345,11.24,0.06131608,0.0677099,0.6597681
"2018-03-07 12:50:00",38879,"CKVY",13.93,26.52,26.26,26.53,25.91,56.4,57.91,53.89,0.275,12.72,13.53,11.86,3.123,3.178,237.9,11.72,3.946,736.6601,11.24,0.06131608,0.0677099,0.6597681
"2018-03-07 12:55:00",38880,"CKVY",13.93,27.02,26.83,27.14,26.4,54.27,56.3,51.66,0.27,12.33,13.41,11.35,2.805,2.965,238.2,20.42,3.726,736.0569,11.24,0.06131608,0.0677099,0.6597681
"2018-03-07 13:00:00",38881,"CKVY",13.93,27.02,26.95,27.14,26.77,52.28,54.27,52.28,0.261,12.27,12.75,11.78,2.627,2.71,248.9,9.76,3.288,738.0807,11.24,0.06029961,0.06730865,0.6586199
"2018-03-07 13:05:00",38882,"CKVY",13.93,28.38,27.8,28.38,26.83,51.49,53.37,50.7,0.271,12.37,12.89,11.71,2.163,2.388,250.8,14,2.411,736.9532,11.24,0.06029961,0.06730865,0.6586199
"2018-03-07 13:10:00",38883,"CKVY",13.91,29.43,28.67,29.49,28.13,49.97,52.31,49.97,0.275,13.09,13.57,12.69,1.711,1.939,270.7,31.94,2.63,734.4755,11.24,0.06029961,0.06730865,0.6586199
"2018-03-07 13:15:00",38884,"CKVY",13.92,28.38,29.07,29.86,28.32,52.07,52.69,48.63,0.274,12.97,14.17,12.19,1.592,1.585,276.5,42.73,3.507,731.2733,11.24,0.06385729,0.07049072,0.6526252
"2018-03-07 13:20:00",38885,"CKVY",13.91,29.06,28.51,29.12,28.07,49.84,52,49.42,0.27,12.58,13.25,11.93,1.75,1.695,258.4,11.59,3.507,729.661,11.24,0.06385729,0.07049072,0.6526252
"2018-03-07 13:25:00",38886,"CKVY",13.91,29.73,29.25,29.73,28.93,49.56,51.31,47.91,0.276,12.73,13.48,11.83,1.931,1.826,271.5,14.75,2.63,726.9951,11.24,0.06385729,0.07049072,0.6526252
"2018-03-07 13:30:00",38887,"CKVY",13.91,31.21,30.24,31.4,29.42,45.61,49.53,45.61,0.27,12.54,13.21,11.96,1.629,1.853,253.2,25.07,2.63,723.4998,11.24,0.06451484,0.07115066,0.6434938
"2018-03-07 13:35:00",38888,"CKVY",13.9,30.72,30.84,31.21,30.59,45.74,48.63,45.54,0.265,12.93,13.81,12.2,1.575,1.569,251,12.86,2.63,719.6808,11.24,0.06451484,0.07115066,0.6434938
"2018-03-07 13:40:00",38889,"CKVY",13.9,31.33,30.79,31.33,30.47,44.44,47.8,44.37,0.264,12.47,13.2,11.9,1.547,1.569,258,17.99,2.63,715.3694,11.24,0.06451484,0.07115066,0.6434938
"2018-03-07 13:45:00",38890,"CKVY",13.89,32.01,31.87,32.32,31.33,41.35,44.64,41.35,0.253,11.93,13.02,11.07,1.568,1.529,252.7,15.19,2.411,710.6799,11.24,0.06613974,0.07287996,0.6308783
"2018-03-07 13:50:00",38891,"CKVY",13.89,33.31,32.51,33.43,31.83,37.19,43.27,37.09,0.239,11.25,12.35,9.86,1.166,1.393,258.6,14.67,1.754,705.7505,11.24,0.06613974,0.07287996,0.6308783
"2018-03-07 13:55:00",38892,"CKVY",13.87,32.99,33.11,33.55,32.69,40.31,40.31,37.05,0.256,10.49,11.48,9.56,0.947,1.037,253.6,11.86,1.973,700.2593,11.24,0.06613974,0.07287996,0.6308783
"2018-03-07 14:00:00",38893,"CKVY",13.87,36.64,34.39,36.64,32.87,40.65,41.99,39.45,0.299,12.95,15.07,11.07,0.761,0.884,199.6,35.58,1.973,694.7115,11.24,0.06777536,0.07427292,0.6152843
"2018-03-07 14:05:00",38894,"CKVY",13.86,35.4,35.85,36.82,35.34,38.76,42.54,38.63,0.271,13.9,15.31,12.76,0.887,0.832,135.6,7.497,1.534,688.7068,11.24,0.06777536,0.07427292,0.6152843
"2018-03-07 14:10:00",38895,"CKVY",13.86,38.55,36.55,38.55,35.4,34.71,38.76,34.71,0.275,12.95,13.63,12.13,0.584,0.733,134,17.32,0.658,682.179,11.24,0.06777536,0.07427292,0.6152843
"2018-03-07 14:15:00",38896,"CKVY",13.85,34.03,36.39,38.74,34.03,38.86,39.03,32.86,0.258,11.33,13.2,9.91,0.888,0.683,246.2,19.89,3.069,674.9529,11.24,0.06925529,0.07540194,0.5951375
"2018-03-07 14:20:00",38897,"CKVY",13.83,32.91,33.26,34.03,32.91,38.65,42.77,38.65,0.245,11.9,12.97,10.46,1.389,1.106,244.1,13.5,3.069,664.8284,11.24,0.06925529,0.07540194,0.5951375
"2018-03-07 14:25:00",38898,"CKVY",13.83,33.27,32.95,33.27,32.66,39.99,42.63,38.48,0.257,11.53,12.83,10.19,2.139,1.789,236.3,8.93,3.288,658.3307,11.24,0.06925529,0.07540194,0.5951375
"2018-03-07 14:30:00",38899,"CKVY",13.82,33.52,33.12,33.52,32.9,35.9,39.95,34.19,0.233,9.2,11.53,7.897,2.241,2.261,255.7,10.14,2.85,651.6149,11.24,0.06246482,0.06964685,0.5735659
"2018-03-07 14:35:00",38900,"CKVY",13.81,34.14,33.9,34.26,33.34,35.63,37.82,35.04,0.237,9.81,10.74,9.01,1.944,2.074,264.3,17.87,2.411,646.8724,11.23,0.06246482,0.06964685,0.5735659
"2018-03-07 14:40:00",38901,"CKVY",13.79,33.77,33.88,34.14,33.64,35.52,37,35.28,0.233,9.73,10.25,9.25,1.924,1.909,256.7,6.858,3.069,638.197,11.23,0.06246482,0.06964685,0.5735659
"2018-03-07 14:45:00",38902,"CKVY",13.8,34.01,33.77,34.08,33.52,35.9,37.55,34.8,0.238,9.63,10.76,8.78,1.952,1.912,262.7,9.48,2.85,627.4888,11.23,0.06062173,0.0683333,0.548438
"2018-03-07 14:50:00",38903,"CKVY",13.79,34.01,33.88,34.08,33.7,36.38,36.83,35.01,0.241,9.67,10.37,9.02,2.282,2.135,252,5.826,3.069,618.4086,11.23,0.06062173,0.0683333,0.548438
"2018-03-07 14:55:00",38904,"CKVY",13.77,34.19,34.25,34.5,34.01,36.76,39.3,35.83,0.245,10.88,12.15,9.83,2.344,2.312,246.5,8.94,3.069,607.7109,11.23,0.06062173,0.0683333,0.548438
"2018-03-07 15:00:00",38905,"CKVY",13.78,34.43,34.33,34.62,34.07,36.17,37.47,35.66,0.244,10.55,11.26,9.77,2.446,2.384,249.8,9.44,3.069,587.5602,11.22,0.0564458,0.06440175,0.5193373
"2018-03-07 15:05:00",38906,"CKVY",13.77,34.18,34.26,34.43,34.06,37.33,37.68,34.76,0.249,10.27,11.2,9.23,2.462,2.457,258.4,8.16,3.069,570.6779,11.22,0.0564458,0.06440175,0.5193373
"2018-03-07 15:10:00",38907,"CKVY",13.76,34.61,34.52,34.8,34.12,35.75,38.19,34.45,0.243,10.48,11.4,9.41,2.477,2.464,254.7,6.975,3.069,551.8909,11.22,0.0564458,0.06440175,0.5193373
"2018-03-07 15:15:00",38908,"CKVY",13.76,34.86,34.8,35.04,34.55,33.66,37.85,33.63,0.231,10.57,11.64,9.09,2.505,2.502,265.4,10.89,3.288,550.1813,11.22,0.05334869,0.06150512,0.4877376
"2018-03-07 15:20:00",38909,"CKVY",13.76,34.36,34.66,34.98,34.36,22.2,33.66,22.17,0.149,5.375,9.11,-0.404,2.463,2.475,280.9,9.18,3.069,538.8313,11.22,0.05334869,0.06150512,0.4877376
"2018-03-07 15:25:00",38910,"CKVY",13.75,34.36,34.29,34.48,34.11,26.08,27.45,22.1,0.175,2.333,4.295,-0.47,2.498,2.484,278.3,7.187,3.507,503.1734,11.21,0.05334869,0.06150512,0.4877376
"2018-03-07 15:30:00",38911,"CKVY",13.76,34.98,34.66,35.04,34.3,31.84,33.56,25.66,0.219,6.043,9.04,2.733,2.611,2.55,265.4,6.458,3.507,459.8662,11.21,0.04474194,0.05303441,0.4560398
"2018-03-07 15:35:00",38912,"CKVY",13.76,34.98,34.85,35.04,34.61,31.88,32.63,28.07,0.219,6.701,8.58,4.94,2.788,2.707,285.4,9.46,3.726,440.5138,11.21,0.04474194,0.05303441,0.4560398
"2018-03-07 15:40:00",38913,"CKVY",13.76,35.22,35.11,35.35,34.85,32.25,32.8,29.82,0.224,7.87,8.97,6.505,2.898,2.862,291.9,5.322,3.726,459.1228,11.21,0.04474194,0.05303441,0.4560398
"2018-03-07 15:45:00",38914,"CKVY",13.76,35.59,35.2,35.59,34.98,33.01,34.59,30.67,0.233,8.27,10.22,7.212,2.829,2.897,293.4,11.12,3.507,472.9965,11.21,0.04646626,0.05524682,0.4180935
"2018-03-07 15:50:00",38915,"CKVY",13.76,35.59,35.6,35.78,35.47,32.05,34.72,31.26,0.226,8.9,10.57,8.06,2.756,2.783,311.2,7.278,3.946,465.6134,11.21,0.04646626,0.05524682,0.4180935
"2018-03-07 15:55:00",38916,"CKVY",13.76,36.03,35.85,36.09,35.53,33.9,34.31,31.02,0.243,8.86,10.55,8.16,2.604,2.668,289.6,6.84,3.069,452.1895,11.21,0.04646626,0.05524682,0.4180935
"2018-03-07 16:00:00",38917,"CKVY",13.75,36.09,36.1,36.21,35.9,35.48,36.51,31.63,0.255,10.59,12.14,8.71,2.698,2.624,284,8.02,3.726,442.8506,11.21,0.0434529,0.05178377,0.3784335
"2018-03-07 16:05:00",38918,"CKVY",13.76,36.09,36.14,36.34,35.96,37.81,39.87,35.65,0.272,12.82,14.19,11.55,2.713,2.731,285.8,8.67,3.507,432.4361,11.21,0.0434529,0.05178377,0.3784335
"2018-03-07 16:10:00",38919,"CKVY",13.76,36.09,36.13,36.33,35.96,36.99,38.87,36.92,0.266,13.09,13.61,12.22,2.696,2.72,281.1,8.43,3.288,415.389,11.2,0.0434529,0.05178377,0.3784335
"2018-03-07 16:15:00",38920,"CKVY",13.76,36.64,36.42,36.7,36.02,36.4,38.7,36.06,0.268,12.93,13.81,11.8,2.461,2.577,273.7,11.18,2.85,399.0866,11.2,0.03819226,0.04580304,0.3362727
"2018-03-07 16:20:00",38921,"CKVY",13.76,36.64,36.67,36.83,36.52,35.27,36.54,34.41,0.259,11.71,12.52,11.13,2.169,2.29,285.5,13.19,2.63,386.5417,11.2,0.03819226,0.04580304,0.3362727
"2018-03-07 16:25:00",38922,"CKVY",13.76,36.69,36.65,36.82,36.51,36.91,37.94,35.23,0.272,12.63,13.44,11.7,1.995,2.078,299.5,14.44,2.411,371.9703,11.2,0.03819226,0.04580304,0.3362727
"2018-03-07 16:30:00",38923,"CKVY",13.74,37.49,36.94,37.49,36.57,33.93,39.69,33.89,0.258,12.88,14.84,11.44,1.631,1.831,312.5,13.96,1.973,350.6261,11.2,0.03176708,0.0380871,0.2940634
"2018-03-07 16:35:00",38924,"CKVY",13.75,40.27,38.9,40.39,37.31,32.52,36.23,30.53,0.276,12.5,14.4,11.19,0.996,1.32,293.9,14.78,0.658,328.0945,11.2,0.03176708,0.0380871,0.2940634
"2018-03-07 16:40:00",38925,"CKVY",13.75,39.03,39.54,40.27,38.97,30.6,32.59,30.5,0.247,11.58,13.17,10.63,0.48,0.735,283.3,2.905,0.877,307.9972,11.2,0.03176708,0.0380871,0.2940634
"2018-03-07 16:45:00",38926,"CKVY",13.75,37.36,38.33,39.22,37.3,33.79,33.79,30.67,0.256,11.05,11.57,10.68,0.598,0.49,290.5,7.264,2.192,289.4651,11.2,0.02337218,0.02698311,0.2505332
"2018-03-07 16:50:00",38927,"CKVY",13.74,36.81,37.01,37.43,36.74,35.91,36.15,33.96,0.266,11.71,12.56,11.14,1.323,0.948,314.2,6.89,2.85,268.0797,11.2,0.02337218,0.02698311,0.2505332
"2018-03-07 16:55:00",38928,"CKVY",13.74,36.37,36.55,36.81,36.31,37.76,39.24,35.43,0.275,12.91,14.08,11.88,2.226,1.748,309.4,5.957,3.946,252.7755,11.2,0.02337218,0.02698311,0.2505332
"2018-03-07 17:00:00",38929,"CKVY",13.74,36.12,36.17,36.37,36,40.61,40.75,36.97,0.293,13.23,14.61,12.29,2.769,2.525,317,6.437,3.726,234.7209,11.19,0.01838095,0.02318369,0.205658
"2018-03-07 17:05:00",38930,"CKVY",13.75,36.25,36.25,36.37,36.06,40.1,40.51,37.18,0.29,13.79,14.47,12.52,3.029,2.92,316.4,5.821,3.726,219.6716,11.19,0.01838095,0.02318369,0.205658
"2018-03-07 17:10:00",38931,"CKVY",13.75,35.57,35.96,36.31,35.45,39.58,40.47,38.72,0.279,13.78,14.49,13.01,3.262,3.111,328.6,10.22,5.042,197.7848,11.19,0.01838095,0.02318369,0.205658
"2018-03-07 17:15:00",38932,"CKVY",13.75,34.83,35.25,35.57,34.83,43.97,44.38,39.55,0.301,14.7,15.47,13.26,3.588,3.424,337.2,3.626,4.822,182.6013,11.18,0.01515809,0.02180514,0.1604498
"2018-03-07 17:20:00",38933,"CKVY",13.76,35.08,35.05,35.2,34.83,43.97,44.9,43.01,0.304,15.29,15.92,14.8,3.943,3.764,335,4.517,5.042,161.4421,11.18,0.01515809,0.02180514,0.1604498
"2018-03-07 17:25:00",38934,"CKVY",13.77,34.46,34.82,35.08,34.4,44.93,47.06,43.08,0.303,15.63,16.51,14.76,3.865,4.001,336.6,5.385,4.603,140.1376,11.18,0.01515809,0.02180514,0.1604498
"2018-03-07 17:30:00",38935,"CKVY",13.8,33.97,34.3,34.52,33.97,43.67,44.86,42.6,0.289,14.5,15.22,13.89,3.694,3.805,333.1,5.715,5.042,119.1167,11.17,0.01103937,0.01788812,0.116021
"2018-03-07 17:35:00",38936,"CKVY",13.56,33.6,33.81,34.09,33.48,44.32,44.66,43.01,0.289,14.18,14.55,13.68,3.402,3.53,332.6,6.611,3.946,101.4187,11.17,0.01103937,0.01788812,0.116021
"2018-03-07 17:40:00",38937,"CKVY",13.57,32.5,33.1,33.6,32.49,50.22,51.12,43.98,0.313,15.32,16.69,13.89,2.877,3.148,317.4,19.21,3.946,89.80183,11.17,0.01103937,0.01788812,0.116021
"2018-03-07 17:45:00",38938,"CKVY",13.29,30.65,31.94,32.62,30.65,55.89,55.92,50.19,0.323,16.67,17.04,16.01,2.425,2.577,291.4,7.782,3.507,82.21145,11.17,0.004131301,0.008962599,0.07380223
"2018-03-07 17:50:00",38939,"CKVY",13.2,30.34,30.33,30.71,30.1,56.48,57.95,55.79,0.323,16.77,17.38,16.3,2.314,2.393,297.6,7.674,3.507,74.23127,11.16,0.004131301,0.008962599,0.07380223
"2018-03-07 17:55:00",38940,"CKVY",13.14,30.34,30.29,30.41,30.16,56.54,57.5,56.41,0.323,16.82,17.12,16.55,2.402,2.309,305.5,6.326,2.85,61.16023,11.16,0.004131301,0.008962599,0.07380223
"2018-03-07 18:00:00",38941,"CKVY",13.1,30.16,30.26,30.41,30.1,56.37,56.75,56.13,0.32,16.63,16.89,16.44,2.466,2.468,296.5,3.731,2.85,47.37965,11.16,-0.002022288,0.0007129701,0.03741906
"2018-03-07 18:05:00",38942,"CKVY",13.06,30.34,30.27,30.41,30.1,56.37,56.41,55.38,0.322,16.35,16.68,16.1,2.367,2.416,300.8,4.49,3.069,36.30568,11.15,-0.002022288,0.0007129701,0.03741906
"2018-03-07 18:10:00",38943,"CKVY",13.04,29.67,29.88,30.34,29.61,57.85,57.92,56.34,0.321,16.65,17.03,16.43,2.527,2.422,302.9,3.775,3.288,28.01416,11.15,-0.002022288,0.0007129701,0.03741906
"2018-03-07 18:15:00",38944,"CKVY",13.01,29.67,29.63,29.79,29.49,60.05,60.15,57.72,0.334,17.09,17.65,16.55,2.546,2.583,316.7,3.313,3.069,20.26671,11.15,-0.004242698,-0.001636594,0.0157153
"2018-03-07 18:20:00",38945,"CKVY",12.99,29.43,29.65,29.86,29.43,59.06,60.05,58.71,0.325,17.18,17.51,16.88,2.344,2.44,336.5,9.11,2.411,14.33709,11.15,-0.004242698,-0.001636594,0.0157153
"2018-03-07 18:25:00",38946,"CKVY",12.98,29.75,29.52,29.81,29.24,57.11,59.06,57.11,0.318,16.57,16.88,16.33,1.911,2.161,339.2,7.502,1.754,9.068368,11.14,-0.004242698,-0.001636594,0.0157153
"2018-03-07 18:30:00",38947,"CKVY",12.97,30.12,29.92,30.18,29.62,56.7,57.18,56.53,0.321,16.51,16.75,16.32,1.671,1.74,299.1,13.07,2.192,5.063059,11.14,-0.00153219,-0.001616828,0.005505335
"2018-03-07 18:35:00",38948,"CKVY",12.96,27.71,29.37,30.12,27.71,60.27,60.85,56.63,0.309,16.77,17.23,15.74,1.549,1.636,282.4,43.46,3.069,2.634009,11.14,-0.00153219,-0.001616828,0.005505335
"2018-03-07 18:40:00",38949,"CKVY",12.96,27.96,27.33,27.96,26.79,61.88,63.29,60.27,0.321,16.17,16.6,15.54,1.52,1.57,48.01,46.01,2.85,1.467086,11.14,-0.00153219,-0.001616828,0.005505335
"2018-03-07 18:45:00",38950,"CKVY",12.95,27.9,28.27,28.58,27.78,60.89,61.85,60.17,0.315,16.44,16.62,16.08,1.538,1.537,347.3,13.43,2.192,0.800621,11.13,-0.002540944,-0.003114969,0.0005330783
"2018-03-07 18:50:00",38951,"CKVY",12.95,27.96,27.76,28.02,27.47,61.51,62.54,60.89,0.319,16.4,16.58,16.03,1.825,1.644,23.92,4.435,2.85,0.3431768,11.13,-0.002540944,-0.003114969,0.0005330783
"2018-03-07 18:55:00",38952,"CKVY",12.94,27.36,27.3,28.02,26.92,62.24,64.06,61.51,0.315,16.29,16.53,15.93,2.377,1.978,21.41,6.467,4.603,0.1103985,11.13,-0.002540944,-0.003114969,0.0005330783
"2018-03-07 19:00:00",38953,"CKVY",12.93,26.93,27.25,27.61,26.87,62.56,62.62,61.66,0.311,16.01,16.28,15.62,2.995,2.728,359.2,6.456,4.165,0.01380554,11.13,-0.001787961,-0.001992597,2.5E-07
"2018-03-07 19:05:00",38954,"CKVY",12.92,26.99,26.65,27.06,26.13,61.73,63.24,61.63,0.307,15.59,15.92,15.28,3.106,3.109,345.7,7.822,3.946,0,11.13,-0.001787961,-0.001992597,2.5E-07
"2018-03-07 19:10:00",38955,"CKVY",12.92,26.93,26.77,27,26.56,63.04,64.76,61.66,0.313,16.01,16.49,15.48,2.84,3.01,318.7,4.708,3.069,0,11.13,-0.001787961,-0.001992597,2.5E-07
"2018-03-07 19:15:00",38956,"CKVY",12.91,26.69,27,27.24,26.63,63.6,63.66,62.42,0.313,16.05,16.24,15.91,2.608,2.701,322.9,3.97,3.507,0,11.13,-0.0008381238,-0.0006868371,2.5E-07
"2018-03-07 19:20:00",38957,"CKVY",12.91,25.64,26.01,26.76,25.52,65.93,65.93,63.66,0.31,15.88,16.16,15.72,2.844,2.665,328.7,8.52,4.165,0,11.13,-0.0008381238,-0.0006868371,2.5E-07
"2018-03-07 19:25:00",38958,"CKVY",12.91,25.52,25.53,25.83,25.27,63.32,66.04,63.15,0.297,15.07,15.84,14.58,3.342,3.152,359.5,6.699,4.384,0,11.13,-0.0008381238,-0.0006868371,2.5E-07
"2018-03-07 19:30:00",38959,"CKVY",12.89,24.6,24.6,25.46,23.92,67.21,67.52,63.32,0.303,14.79,15.29,14.33,3.317,3.315,326.8,14.1,3.507,0,11.13,-0.0008294737,-0.0006965729,2.5E-07
"2018-03-07 19:35:00",38960,"CKVY",12.9,24.91,24.56,24.91,24.29,65.22,68.62,65.19,0.298,15.29,15.68,14.73,2.989,3.128,341.2,6.97,3.726,0,11.12,-0.0008294737,-0.0006965729,2.5E-07
"2018-03-07 19:40:00",38961,"CKVY",12.89,24.23,24.57,24.98,24.17,66.01,66.01,64.57,0.293,14.51,14.85,14.32,2.966,2.935,357.9,4.191,4.384,0,11.12,-0.0008294737,-0.0006965729,2.5E-07
"2018-03-07 19:45:00",38962,"CKVY",12.89,24.23,24.4,24.61,24.17,67.18,67.18,66.05,0.298,14.94,15.23,14.52,2.883,3.004,354.7,4.448,3.946,0,11.12,-0.0009155353,-0.0008223839,2.5E-07
"2018-03-07 19:50:00",38963,"CKVY",12.87,23.31,23.47,24.3,23.06,71.03,71.03,66.22,0.303,14.61,15.31,14.04,2.71,2.736,200.4,36.91,3.288,0,11.12,-0.0009155353,-0.0008223839,2.5E-07
"2018-03-07 19:55:00",38964,"CKVY",12.88,21.95,22.43,23.31,21.7,72.41,73.71,71.03,0.292,14.98,15.69,14.25,2.678,2.681,213.9,16.56,4.384,0,11.12,-0.0009155353,-0.0008223839,2.5E-07
"2018-03-07 20:00:00",38965,"CKVY",12.88,21.96,21.75,22.14,21.34,77.26,77.32,72.34,0.312,14.91,15.95,14.39,2.985,2.801,214,11.34,4.384,0,11.12,-0.001399222,-0.001497591,2.5E-07
"2018-03-07 20:05:00",38966,"CKVY",12.88,21.22,21.75,22.14,21.15,75.51,77.29,75.44,0.295,15.53,16.07,14.64,3.158,3.131,217.8,4.263,3.726,0,11.12,-0.001399222,-0.001497591,2.5E-07
"2018-03-07 20:10:00",38967,"CKVY",12.87,22.02,21.55,22.27,21.09,75.03,76.26,74.96,0.304,15.11,15.69,14.61,2.666,3.012,203.2,12.5,3.288,0,11.12,-0.001399222,-0.001497591,2.5E-07
"2018-03-07 20:15:00",38968,"CKVY",12.87,21.59,21.49,22.09,21.1,78.75,79.23,75.03,0.313,15.41,16.16,14.91,1.864,2.21,179.7,15.2,1.534,0,11.12,-0.001572433,-0.001742472,2.5E-07
"2018-03-07 20:20:00",38969,"CKVY",12.86,22.09,22,22.22,21.66,76.93,78.82,76.89,0.312,16.2,16.45,15.93,1.093,1.534,198.6,2.276,0.877,0,11.12,-0.001572433,-0.001742472,2.5E-07
"2018-03-07 20:25:00",38970,"CKVY",12.86,19.93,21.14,22.22,19.93,78.31,78.31,75.11,0.29,14.91,16.09,14.27,0.491,0.701,162.9,37.22,1.534,0,11.12,-0.001572433,-0.001742472,2.5E-07
"2018-03-07 20:30:00",38971,"CKVY",12.87,19.62,19.69,19.99,19.56,81.7,81.7,78.24,0.298,14.68,15.11,14.09,0.254,0.382,118.2,16.91,1.096,0,11.12,-0.003490773,-0.00483024,2.5E-07
"2018-03-07 20:35:00",38972,"CKVY",12.85,19.87,19.69,19.87,19.5,82.1,82.1,81.5,0.303,15.01,15.29,14.8,0.203,0.212,121.8,1.425,0.658,0,11.12,-0.003490773,-0.00483024,2.5E-07
"2018-03-07 20:40:00",38973,"CKVY",12.85,19.75,19.82,19.99,19.68,82,82.3,81.9,0.301,15.24,15.47,15.1,0.131,0.192,122.8,0.099,0,0,11.12,-0.003490773,-0.00483024,2.5E-07
"2018-03-07 20:45:00",38974,"CKVY",12.85,19.63,19.79,19.87,19.63,81.9,82.4,81.8,0.299,15.22,15.36,14.99,0.024,0.078,119.9,11.45,0.877,0,11.12,-0.004472285,-0.006930858,2.5E-07
"2018-03-07 20:50:00",38975,"CKVY",12.84,19.57,19.67,19.81,19.5,81.4,81.9,81,0.297,14.88,15.17,14.66,0.052,0.048,70.15,0.934,0.877,0,11.12,-0.004472285,-0.006930858,2.5E-07
"2018-03-07 20:55:00",38976,"CKVY",12.84,21.42,20.09,21.42,19.5,80.2,84.2,80.2,0.316,15.63,16.51,14.72,0.293,0.118,283.1,70.57,3.946,0,11.12,-0.004472285,-0.006930858,2.5E-07
"2018-03-07 21:00:00",38977,"CKVY",12.83,21.18,21.61,22.1,21.05,78.25,80.2,76.56,0.305,15.68,16.32,15.31,0.882,0.591,266.3,35.88,3.726,0,11.12,-0.004402685,-0.006710373,2.5E-07
"2018-03-07 21:05:00",38978,"CKVY",12.83,21.92,21.62,21.98,21.11,75.64,78.32,75.57,0.305,15.5,15.83,15.15,1.773,1.279,283.5,2.992,3.507,0,11.12,-0.004402685,-0.006710373,2.5E-07
"2018-03-07 21:10:00",38979,"CKVY",12.83,21.68,21.71,22.04,21.49,76.3,76.37,75.47,0.304,15.27,15.5,15.02,2.588,2.207,278.2,6.382,3.946,0,11.12,-0.004402685,-0.006710373,2.5E-07
"2018-03-07 21:15:00",38980,"CKVY",12.83,21.18,21.11,21.8,20.69,78.4,79.29,76.23,0.306,15.29,15.74,14.86,3.294,2.927,272.9,4.531,4.603,0,11.12,-0.002108211,-0.002515931,2.5E-07
"2018-03-07 21:20:00",38981,"CKVY",12.83,19.64,20.07,21.25,19.33,80.9,82.1,77.26,0.296,14.74,15.57,14.24,3.802,3.547,269.9,6.31,5.261,0,11.12,-0.002108211,-0.002515931,2.5E-07
"2018-03-07 21:25:00",38982,"CKVY",12.82,19.27,19.18,19.58,18.9,83.4,83.9,80.8,0.3,14.73,15.24,14.35,4.149,4.072,275.3,9.97,5.699,0,11.12,-0.002108211,-0.002515931,2.5E-07
"2018-03-07 21:30:00",38983,"CKVY",12.82,20.07,19.33,20.07,18.9,82.4,83.3,81.5,0.307,14.83,15.64,14.17,3.359,3.774,331.8,14.12,3.069,0,11.12,-0.001168753,-0.001213981,2.5E-07
"2018-03-07 21:35:00",38984,"CKVY",12.82,20.75,20.44,20.81,20.01,80,82.4,79.98,0.307,15.53,15.76,15.23,2.552,3,351.2,14.42,2.411,0,11.13,-0.001168753,-0.001213981,2.5E-07
"2018-03-07 21:40:00",38985,"CKVY",12.81,20.26,20.56,20.75,20.2,82.4,82.4,79.95,0.309,15.7,16.01,15.32,1.66,2.06,40.79,19.92,1.973,0,11.12,-0.001168753,-0.001213981,2.5E-07
"2018-03-07 21:45:00",38986,"CKVY",12.81,20.63,20.33,20.69,20.13,81.6,82.5,81.6,0.311,15.79,16.03,15.56,1.624,1.63,53.49,7.775,1.973,0,11.13,-0.002161935,-0.002593987,2.5E-07
"2018-03-07 21:50:00",38987,"CKVY",12.81,21.12,20.89,21.12,20.57,80.5,81.6,80.2,0.313,15.86,16.07,15.72,1.253,1.444,65.79,10.33,1.315,0,11.13,-0.002161935,-0.002593987,2.5E-07
"2018-03-07 21:55:00",38988,"CKVY",12.81,21.5,21.24,21.56,21,80.8,81.3,80.3,0.32,16.24,16.58,15.94,0.971,1.072,51.88,15.81,1.315,0,11.13,-0.002161935,-0.002593987,2.5E-07
"2018-03-07 22:00:00",38989,"CKVY",12.8,21.25,21.34,21.62,21.12,80.5,81.2,80.4,0.315,16.38,16.67,16.11,0.514,0.757,34.4,0.093,0.658,0,11.13,-0.003284531,-0.004431709,2.5E-07
"2018-03-07 22:05:00",38990,"CKVY",12.8,21.56,21.45,21.62,21.25,79.53,81.3,79.43,0.315,16.34,16.68,16.01,0.29,0.366,282.1,97.3,1.096,0,11.13,-0.003284531,-0.004431709,2.5E-07
"2018-03-07 22:10:00",38991,"CKVY",12.8,21.06,21.35,21.62,21,81,81.6,79.5,0.315,16.39,16.72,16.06,0.411,0.347,231.5,17.69,1.534,0,11.13,-0.003284531,-0.004431709,2.5E-07
"2018-03-07 22:15:00",38992,"CKVY",12.8,20.94,20.96,21.12,20.75,80.3,81,79.84,0.31,15.88,16.2,15.55,1.009,0.69,250.8,10.91,2.411,0,11.13,-0.00414592,-0.006097996,2.5E-07
"2018-03-07 22:20:00",38993,"CKVY",12.79,20.88,21.05,21.25,20.81,80.2,80.6,80,0.309,15.95,16.21,15.64,1.72,1.356,275.2,4.403,3.288,0,11.13,-0.00414592,-0.006097996,2.5E-07
"2018-03-07 22:25:00",38994,"CKVY",12.79,20.81,20.94,21.12,20.75,80.6,80.6,79.81,0.31,15.78,16.06,15.63,2.542,2.12,266.4,4.413,4.384,0,11.13,-0.00414592,-0.006097996,2.5E-07
"2018-03-07 22:30:00",38995,"CKVY",12.8,20.75,20.76,20.88,20.63,81.2,81.5,80.6,0.311,15.89,16.06,15.66,2.946,2.778,262.6,15.23,3.726,0,11.13,-0.002273371,-0.002759814,2.5E-07
"2018-03-07 22:35:00",38996,"CKVY",12.78,20.88,20.84,21.06,20.57,84,84,81.2,0.324,16.45,16.91,15.82,3.092,3.03,199.5,8.92,3.507,0,11.13,-0.002273371,-0.002759814,2.5E-07
"2018-03-07 22:40:00",38997,"CKVY",12.78,21.25,21,21.25,20.82,81.9,84.3,81.9,0.321,16.76,16.98,16.51,3.084,3.09,204.1,3.992,5.48,0,11.13,-0.002273371,-0.002759814,2.5E-07
"2018-03-07 22:45:00",38998,"CKVY",12.78,20.32,20.75,21.19,20.2,82.2,82.3,81.3,0.309,16.05,16.54,15.66,3.449,3.231,181.6,9.63,5.261,0,11.13,-0.001658443,-0.001856361,2.5E-07
"2018-03-07 22:50:00",38999,"CKVY",12.78,18.9,19.83,20.38,18.9,82.3,82.6,82.1,0.292,15.34,15.86,14.39,3.86,3.689,160.9,12.71,4.822,0,11.13,-0.001658443,-0.001856361,2.5E-07
"2018-03-07 22:55:00",39000,"CKVY",12.78,17.42,17.86,18.9,17.35,86.4,86.4,82.2,0.287,13.96,14.39,13.76,4.595,4.188,125.9,3.541,7.234,0,11.13,-0.001658443,-0.001856361,2.5E-07
"2018-03-07 23:00:00",39001,"CKVY",12.77,17.05,17.12,17.48,16.86,87.5,87.5,86.4,0.286,13.9,14.13,13.69,5.367,5.008,119,5.324,7.234,0,11.13,-0.001100493,-0.001134981,2.5E-07
"2018-03-07 23:05:00",39002,"CKVY",12.77,17.67,17.36,17.73,16.98,87.9,88,87.5,0.295,14.35,14.77,13.93,5.917,5.661,110.9,2.699,6.576,0,11.13,-0.001100493,-0.001134981,2.5E-07
"2018-03-07 23:10:00",39003,"CKVY",12.77,18.41,18.04,18.47,17.67,86,87.9,85.9,0.298,14.83,15,14.63,5.718,5.901,106.6,3.411,6.138,0,11.13,-0.001100493,-0.001134981,2.5E-07
"2018-03-07 23:15:00",39004,"CKVY",12.77,19.21,18.87,19.28,18.35,84.3,86,84.3,0.303,15.11,15.32,14.86,5.187,5.445,108,2.95,5.48,0,11.13,-0.0008044908,-0.000772047,2.5E-07
"2018-03-07 23:20:00",39005,"CKVY",12.76,19.22,19.38,19.77,19.09,84.5,84.6,82.8,0.303,15.22,15.45,14.89,4.788,4.987,112.6,4.147,5.48,0,11.13,-0.0008044908,-0.000772047,2.5E-07
"2018-03-07 23:25:00",39006,"CKVY",12.76,19.96,19.67,20.02,19.15,82.3,84.8,82.3,0.305,15.47,15.69,15.28,4.666,4.704,107.5,3.768,5.699,0,11.13,-0.0008044908,-0.000772047,2.5E-07
"2018-03-07 23:30:00",39007,"CKVY",12.76,19.28,19.85,20.14,19.28,82.8,82.8,81.4,0.298,15.22,15.49,14.89,4.417,4.561,132.1,11.93,5.042,0,11.13,-0.0008789215,-0.0008473927,2.5E-07
"2018-03-07 23:35:00",39008,"CKVY",12.75,19.53,19.2,19.53,18.91,87.5,87.6,82.8,0.318,15.43,16.43,14.95,4.159,4.267,164.6,9.27,3.946,0,11.13,-0.0008789215,-0.0008473927,2.5E-07
"2018-03-07 23:40:00",39009,"CKVY",12.76,19.71,19.71,19.9,19.46,86,87.6,86,0.316,16.42,16.63,16.19,3.536,3.869,187.3,8.66,3.507,0,11.13,-0.0008789215,-0.0008473927,2.5E-07
"2018-03-07 23:45:00",39010,"CKVY",12.75,19.03,19.32,19.77,18.91,86.1,86.3,85.6,0.307,15.82,16.27,15.44,2.878,3.206,192.8,9.82,3.288,0,11.13,-0.001446575,-0.001574414,2.5E-07
"2018-03-07 23:50:00",39011,"CKVY",12.75,18.41,18.6,18.97,18.35,86.7,86.9,86.1,0.301,15.28,15.53,15.05,2.794,2.759,190.2,5.326,5.042,0,11.13,-0.001446575,-0.001574414,2.5E-07
"2018-03-07 23:55:00",39012,"CKVY",12.75,18.41,18.45,18.54,18.35,86.9,86.9,86.6,0.301,15.16,15.29,15.02,3.053,2.907,181.7,9.06,5.042,0,11.13,-0.001446575,-0.001574414,2.5E-07
"2018-03-08 00:00:00",39013,"CKVY",12.74,17.67,17.97,18.54,17.61,88.3,88.6,86.9,0.297,14.98,15.31,14.73,3.419,3.224,144.2,6.419,3.726,0,11.13,-0.001835652,-0.002118592,2.5E-07
"2018-03-08 00:05:00",39014,"CKVY",12.71,16.56,16.94,17.67,16.37,89.1,89.1,87.4,0.285,13.99,14.79,13.43,3.096,3.355,101.1,14.58,3.069,0,11.13,-0.001835652,-0.002118592,2.5E-07
"2018-03-08 00:10:00",39015,"CKVY",12.74,17.17,16.75,17.24,16.37,90.8,91.2,89.1,0.298,14.45,15.03,13.76,2.635,2.861,116.6,7.206,2.63,0,11.13,-0.001835652,-0.002118592,2.5E-07
"2018-03-08 00:15:00",39016,"CKVY",12.74,16.8,17.07,17.3,16.8,89.5,90.8,89.4,0.29,14.69,15.01,14.24,1.958,2.337,130,13.7,2.192,0,11.13,-0.001922922,-0.002251697,2.5E-07
"2018-03-08 00:20:00",39017,"CKVY",12.74,17.48,17.12,17.55,16.74,91.4,91.7,89.5,0.305,14.95,15.52,14.2,1.564,1.709,193.7,9.41,1.534,0,11.13,-0.001922922,-0.002251697,2.5E-07
"2018-03-08 00:25:00",39018,"CKVY",12.71,17.67,17.64,17.79,17.48,91.3,91.5,91.2,0.307,15.53,15.69,15.38,1.238,1.437,164.7,7.166,1.754,0,11.13,-0.001922922,-0.002251697,2.5E-07
"2018-03-08 00:30:00",39019,"CKVY",12.73,17.98,17.78,18.04,17.55,91.7,91.8,90.8,0.312,15.64,16.05,15.32,1.198,1.158,181.4,23.88,1.534,0,11.13,-0.002888458,-0.003783363,2.5E-07
"2018-03-08 00:35:00",39020,"CKVY",12.73,17.79,17.9,18.16,17.67,91.2,91.8,91,0.308,15.79,16.17,15.51,0.953,1.116,214.2,19.37,1.096,0,11.13,-0.002888458,-0.003783363,2.5E-07
"2018-03-08 00:40:00",39021,"CKVY",12.72,17.61,17.6,17.85,17.3,92.1,92.2,90.9,0.309,15.57,15.88,15.14,1.094,0.95,105.7,8.84,2.63,0,11.13,-0.002888458,-0.003783363,2.5E-07
"2018-03-08 00:45:00",39022,"CKVY",12.71,15.32,16.55,17.67,15.26,88.8,92.2,88.3,0.269,14.19,15.77,12.51,1.246,1.157,137.6,26.03,2.63,0,11.13,-0.003167246,-0.004304647,2.5E-07
"2018-03-08 00:50:00",39023,"CKVY",12.7,16.12,15.68,16.19,15.2,94.9,94.9,88.8,0.298,13.94,14.99,12.53,2.195,1.654,173.7,4.79,4.384,0,11.13,-0.003167246,-0.004304647,2.5E-07
"2018-03-08 00:55:00",39024,"CKVY",12.71,16.68,16.61,17.05,16,93.4,95.2,93.2,0.301,15.3,15.7,14.8,2.936,2.584,205.4,17.28,5.261,0,11.13,-0.003167246,-0.004304647,2.5E-07
"2018-03-08 01:00:00",39025,"CKVY",12.71,16.13,16.22,16.68,15.94,93.2,93.7,93.1,0.293,14.64,15.13,14.29,3.646,3.359,227,5.316,5.48,0,11.13,-0.002203992,-0.002660816,2.5E-07
"2018-03-08 01:05:00",39026,"CKVY",12.7,16.32,16.29,16.44,16.06,91.9,93.2,91.9,0.291,14.53,14.74,14.32,3.059,3.502,235.3,4.207,3.507,0,11.13,-0.002203992,-0.002660816,2.5E-07
"2018-03-08 01:10:00",39027,"CKVY",12.7,16.69,16.29,16.75,16.01,93,93,91.4,0.299,14.34,15.06,13.97,2.013,2.477,266,45.78,3.507,0,11.13,-0.002203992,-0.002660816,2.5E-07
"2018-03-08 01:15:00",39028,"CKVY",12.69,18.42,17.57,18.48,16.69,89.1,93,89.1,0.309,15.54,16.16,15,1.64,1.862,193.1,11.89,3.946,0,11.13,-0.002136947,-0.002558425,2.5E-07
"2018-03-08 01:20:00",39029,"CKVY",12.7,15.64,16.7,18.42,15.64,89.1,89.4,84.7,0.274,13.57,15.72,13,2.017,1.656,99.6,10.38,3.726,0,11.13,-0.002136947,-0.002558425,2.5E-07
"2018-03-08 01:25:00",39030,"CKVY",12.7,15.95,15.64,16.19,15.33,92.7,93.1,89,0.289,13.57,14.55,12.66,3.12,2.684,87.5,6.835,5.261,0,11.13,-0.002136947,-0.002558425,2.5E-07
"2018-03-08 01:30:00",39031,"CKVY",12.69,16.19,15.92,16.19,15.64,92.5,92.7,91.7,0.291,14.06,14.43,13.67,3.357,3.178,91.1,8.44,4.165,0,11.13,-0.002071369,-0.002482624,2.5E-07
"2018-03-08 01:35:00",39032,"CKVY",12.67,14.46,15.53,16.13,14.46,89.6,92.5,89.6,0.262,13.4,14.34,11.96,3.588,3.49,101.7,3.529,4.822,0,11.13,-0.002071369,-0.002482624,2.5E-07
"2018-03-08 01:40:00",39033,"CKVY",12.68,15.45,14.28,15.45,13.6,94.1,94.2,89.1,0.287,12.21,14.07,11.15,3.561,3.625,80.7,7.828,5.918,0,11.13,-0.002071369,-0.002482624,2.5E-07
"2018-03-08 01:45:00",39034,"CKVY",12.68,16.39,16.12,16.51,15.33,89.9,94.2,89.9,0.286,14.3,14.67,13.89,3.594,3.55,101.6,15.5,4.165,0,11.13,-0.001637488,-0.001854817,2.5E-07
"2018-03-08 01:50:00",39035,"CKVY",12.67,14.84,15.4,16.45,14.65,90.2,90.2,86.2,0.268,12.53,14.01,11.71,3.5,3.51,167.9,24.06,5.48,0,11.13,-0.001637488,-0.001854817,2.5E-07
"2018-03-08 01:55:00",39036,"CKVY",12.68,12.86,13.68,14.96,12.8,92.4,92.6,90,0.252,11.52,12.64,10.74,3.765,3.462,214.4,3.914,6.795,0,11.13,-0.001637488,-0.001854817,2.5E-07
"2018-03-08 02:00:00",39037,"CKVY",12.67,13.85,12.96,13.91,12.37,95.1,95.4,92.2,0.271,11.49,12.79,10.54,4.552,4.244,204.9,7.407,7.891,0,11.13,-0.001462322,-0.001631782,2.5E-07
"2018-03-08 02:05:00",39038,"CKVY",12.67,14.72,14.31,14.78,13.85,92.2,95.1,92.2,0.273,12.82,13.01,12.53,5.353,5.061,192.1,9.01,7.014,0,11.13,-0.001462322,-0.001631782,2.5E-07
"2018-03-08 02:10:00",39039,"CKVY",12.66,13.73,14.15,14.78,13.67,91.7,92.2,90.5,0.259,12,12.91,11.5,5.26,5.436,183.2,5.954,6.357,0,11.13,-0.001462322,-0.001631782,2.5E-07
"2018-03-08 02:15:00",39040,"CKVY",12.66,12.86,13.68,13.85,12.8,90.6,92.8,90.6,0.247,11.86,12.13,10.58,4.324,4.78,178.6,14.62,4.822,0,11.13,-0.001174883,-0.001249718,2.5E-07
"2018-03-08 02:20:00",39041,"CKVY",12.66,10.57,11.61,12.8,10.32,91.1,92.1,89.5,0.224,9.42,10.63,7.917,3.667,3.945,105.8,22.02,4.603,0,11.13,-0.001174883,-0.001249718,2.5E-07
"2018-03-08 02:25:00",39042,"CKVY",12.66,11.75,11.27,11.75,10.57,94.7,95,91.2,0.246,9.86,10.56,8.53,3.463,3.537,80.7,5.1,5.042,0,11.13,-0.001174883,-0.001249718,2.5E-07
"2018-03-08 02:30:00",39043,"CKVY",12.65,12.06,11.84,12.18,11.5,94.2,94.8,93.9,0.248,10.52,10.87,10.09,3.656,3.481,105.3,5.613,4.165,0,11.12,-0.00146129,-0.001647521,2.5E-07
"2018-03-08 02:35:00",39044,"CKVY",12.65,12.92,12.29,12.92,11.99,95,95,93.7,0.259,10.92,11.75,10.59,3.642,3.65,92.5,12.68,4.384,0,11.12,-0.00146129,-0.001647521,2.5E-07
"2018-03-08 02:40:00",39045,"CKVY",12.63,13.48,13.27,13.6,12.86,93.3,95.2,93.3,0.261,11.92,12.16,11.48,3.846,3.717,79.41,6.419,5.261,0,11.12,-0.00146129,-0.001647521,2.5E-07
"2018-03-08 02:45:00",39046,"CKVY",12.65,12.55,12.67,13.42,12.3,92.7,93.2,91.2,0.249,10.8,11.82,10.31,4.162,4.021,97.6,6.183,5.042,0,11.12,-0.001507912,-0.001696263,2.5E-07
"2018-03-08 02:50:00",39047,"CKVY",12.63,11.07,12.27,12.92,11.07,89.8,93.4,89.8,0.226,10.36,11.34,8.66,4.335,4.307,128.5,11.16,4.822,0,11.12,-0.001507912,-0.001696263,2.5E-07
"2018-03-08 02:55:00",39048,"CKVY",12.64,10.88,10.76,11.19,10.45,93.4,93.4,89.3,0.233,8.65,9.34,8.11,3.595,3.93,216.8,23.97,3.726,0,11.12,-0.001507912,-0.001696263,2.5E-07
"2018-03-08 03:00:00",39049,"CKVY",12.63,11,11.2,11.5,10.76,95.3,95.4,93.3,0.239,10.01,10.3,9.2,2.99,3.31,223.1,10.7,3.507,0,11.12,-0.001378025,-0.001537011,2.5E-07
"2018-03-08 03:05:00",39050,"CKVY",12.61,11.13,11.14,11.31,10.94,96.4,96.6,95.3,0.243,10.25,10.49,9.87,2.399,2.665,226.4,7.242,2.85,0,11.12,-0.001378025,-0.001537011,2.5E-07
"2018-03-08 03:10:00",39051,"CKVY",12.62,11.5,11.1,11.5,10.76,97.3,97.3,96.2,0.249,10.34,10.87,9.9,2.371,2.391,188.8,11.92,7.014,0,11.12,-0.001378025,-0.001537011,2.5E-07
"2018-03-08 03:15:00",39052,"CKVY",12.62,12,12.02,12.43,11.38,94.8,97.6,94.7,0.248,11.19,11.64,10.64,3.146,2.826,170.9,6.277,7.014,0,11.12,-0.001936107,-0.002322546,2.5E-07
"2018-03-08 03:20:00",39053,"CKVY",12.62,11.69,11.94,12.13,11.69,95.5,95.8,94.7,0.247,10.88,11.08,10.6,3.284,3.252,176.8,12.9,3.946,0,11.12,-0.001936107,-0.002322546,2.5E-07
"2018-03-08 03:25:00",39054,"CKVY",12.61,8.23,9.8,11.76,8.23,92.2,95.5,92.1,0.204,8.2,10.71,6.437,3.374,3.36,154.8,8.4,3.288,0,11.13,-0.001936107,-0.002322546,2.5E-07
"2018-03-08 03:30:00",39055,"CKVY",12.61,8.04,7.937,8.29,7.67,95.3,95.3,92.1,0.209,6.47,7.094,5.982,2.459,2.868,158.1,5.344,3.288,0,11.12,-0.001564548,-0.001808899,2.5E-07
"2018-03-08 03:35:00",39056,"CKVY",12.61,9.16,8.15,9.16,7.732,97.2,97.2,95,0.224,7.146,8.52,6.591,1.716,2.006,211,51.78,1.973,0,11.12,-0.001564548,-0.001808899,2.5E-07
"2018-03-08 03:40:00",39057,"CKVY",12.6,10.15,9.92,10.27,9.16,98.4,98.8,97.2,0.238,9.54,9.99,8.52,1.545,1.607,223.7,6.707,2.85,0,11.12,-0.001564548,-0.001808899,2.5E-07
"2018-03-08 03:45:00",39058,"CKVY",12.6,9.78,10.06,10.27,9.71,95.7,98.4,95.7,0.227,9.41,9.88,8.74,1.109,1.323,191.9,36.59,2.411,0,11.12,-0.002219643,-0.002841652,2.5E-07
"2018-03-08 03:50:00",39059,"CKVY",12.6,10.21,9.93,10.27,9.53,96.6,96.6,95.2,0.234,8.96,9.49,8.42,1.527,1.315,71.57,4.995,2.63,0,11.12,-0.002219643,-0.002841652,2.5E-07
"2018-03-08 03:55:00",39060,"CKVY",12.6,9.71,10.08,10.33,9.65,95.9,96.7,95.9,0.227,9.27,9.57,8.74,1.634,1.643,82.8,7.872,3.069,0,11.12,-0.002219643,-0.002841652,2.5E-07
"2018-03-08 04:00:00",39061,"CKVY",12.6,8.35,8.34,9.78,7.611,95.1,96,92.5,0.212,6.908,8.85,5.973,2.234,1.834,119.9,18.42,3.726,0,11.12,-0.002209119,-0.002834076,2.5E-07
"2018-03-08 04:05:00",39062,"CKVY",12.59,8.85,8.34,8.85,7.859,96.6,96.6,95,0.22,7.339,8.06,6.727,2.814,2.552,111.9,8.89,3.946,0,11.12,-0.002209119,-0.002834076,2.5E-07
"2018-03-08 04:10:00",39063,"CKVY",12.58,8.3,8.66,9.04,8.17,94.8,96.7,94.8,0.211,7.727,8.28,6.984,2.898,2.896,117,7.15,3.946,0,11.12,-0.002209119,-0.002834076,2.5E-07
"2018-03-08 04:15:00",39064,"CKVY",12.57,7.801,8.12,8.54,7.616,93.4,95.2,93.3,0.203,6.861,7.442,6.102,2.307,2.722,146,24.98,2.411,0,11.12,-0.001660969,-0.001967841,2.5E-07
"2018-03-08 04:20:00",39065,"CKVY",12.58,9.54,8.72,9.54,7.678,96,96.1,93.4,0.226,7.634,8.64,6.172,2.215,2.211,204.1,13.47,5.699,0,11.12,-0.001660969,-0.001967841,2.5E-07
"2018-03-08 04:25:00",39066,"CKVY",12.58,8.3,8.97,9.91,7.988,93.2,96.1,92.1,0.207,7.592,8.84,6.203,2.448,2.323,218.1,27.24,5.699,0,11.12,-0.001660969,-0.001967841,2.5E-07
"2018-03-08 04:30:00",39067,"CKVY",12.58,9.97,9.21,10.03,8.3,95.4,95.5,93.2,0.228,7.991,8.99,6.722,3.096,2.741,195.7,10.99,4.165,0,11.12,-0.001783476,-0.002148852,2.5E-07
"2018-03-08 04:35:00",39068,"CKVY",12.58,8.98,8.89,10.03,8.36,93.7,95.4,92,0.215,7.303,8.96,6.522,2.408,2.846,17.51,35.32,2.63,0,11.12,-0.001783476,-0.002148852,2.5E-07
"2018-03-08 04:40:00",39069,"CKVY",12.57,9.29,9.13,9.35,8.92,93.4,94.1,93.3,0.217,7.683,7.856,7.467,1.408,1.832,232.3,42.79,1.754,0,11.12,-0.001783476,-0.002148852,2.5E-07
"2018-03-08 04:45:00",39070,"CKVY",12.57,9.23,9.3,9.41,9.1,92.7,93.6,92.7,0.215,7.754,7.943,7.423,0.561,0.995,254.1,42.89,1.754,0,11.12,-0.001982237,-0.002472631,2.5E-07
"2018-03-08 04:50:00",39071,"CKVY",12.57,10.9,9.93,11.02,9.1,94.9,95,92.6,0.237,8.49,9.87,7.391,1.35,0.815,191.3,21.18,6.576,0,11.13,-0.001982237,-0.002472631,2.5E-07
"2018-03-08 04:55:00",39072,"CKVY",12.57,10.71,10.81,11.02,10.59,93.5,94.9,93.5,0.231,9.43,9.84,9.09,2.072,1.754,203.6,5.206,3.288,0,11.13,-0.001982237,-0.002472631,2.5E-07
"2018-03-08 05:00:00",39073,"CKVY",12.56,11.21,10.77,11.21,10.4,94.3,94.4,93,0.239,9.32,9.89,8.78,2.838,2.364,190.8,7.342,3.946,0,11.13,-0.002230665,-0.002848556,2.5E-07
"2018-03-08 05:05:00",39074,"CKVY",12.56,11.83,11.43,11.89,11.02,94.3,94.7,94,0.245,10.11,10.58,9.64,2.494,2.786,194.7,6.086,3.507,0,11.13,-0.002230665,-0.002848556,2.5E-07
"2018-03-08 05:10:00",39075,"CKVY",12.56,12.01,12.02,12.14,11.77,92.7,94.3,92.7,0.243,10.49,10.7,10.28,2.576,2.527,196.9,8.6,3.726,0,11.13,-0.002230665,-0.002848556,2.5E-07
"2018-03-08 05:15:00",39076,"CKVY",12.54,8.98,11,12.14,8.92,87.1,92.7,87.1,0.2,8.66,10.44,5.862,2.759,2.739,177,13.26,4.603,0,11.14,-0.001777585,-0.002105401,2.5E-07
"2018-03-08 05:20:00",39077,"CKVY",12.56,7.31,8.03,8.92,7.31,89.4,89.5,87.1,0.19,5.361,5.88,4.821,2.603,2.696,165.1,20.7,2.63,0,11.14,-0.001777585,-0.002105401,2.5E-07
"2018-03-08 05:25:00",39078,"CKVY",12.56,5.826,6.48,7.31,5.825,88.9,89.5,88.9,0.177,3.971,4.838,3.247,2.326,2.482,104.4,14.26,2.63,0,11.14,-0.001777585,-0.002105401,2.5E-07
"2018-03-08 05:30:00",39079,"CKVY",12.55,5.827,5.692,6.074,5.205,91,91,88.3,0.181,3.298,3.999,2.508,1.85,2.027,111.1,21.19,2.85,0,11.13,-0.001479164,-0.001754181,2.5E-07
"2018-03-08 05:35:00",39080,"CKVY",12.55,7.005,6.401,7.067,5.765,93.1,93.1,90.9,0.195,4.579,5.473,3.685,1.748,1.781,144.4,30.28,2.192,0,11.13,-0.001479164,-0.001754181,2.5E-07
"2018-03-08 05:40:00",39081,"CKVY",12.55,8.06,7.446,8.06,7.005,93.5,93.6,92.7,0.205,5.853,6.582,5.395,1.841,1.691,181.2,12.52,3.946,0,11.13,-0.001479164,-0.001754181,2.5E-07
"2018-03-08 05:45:00",39082,"CKVY",12.55,8.18,8.1,8.31,7.938,92.4,93.5,92.4,0.204,6.442,6.805,6.176,1.836,1.826,243.7,11.68,3.726,0,11.13,-0.001894799,-0.002379194,2.5E-07
"2018-03-08 05:50:00",39083,"CKVY",12.55,7.071,7.562,8.18,7.009,91.3,92.4,91.2,0.192,5.632,6.429,5.001,2.501,2.149,239.4,8.11,4.384,0,11.13,-0.001894799,-0.002379194,2.5E-07
"2018-03-08 05:55:00",39084,"CKVY",12.55,6.454,6.636,7.072,6.329,91.5,91.5,90.8,0.187,4.601,5.071,4.222,2.879,2.77,229.9,7.322,3.946,0,11.13,-0.001894799,-0.002379194,2.5E-07
"2018-03-08 06:00:00",39085,"CKVY",12.55,6.515,6.462,6.701,6.144,91.1,91.6,90.6,0.187,4.435,4.771,3.997,2.64,2.858,278.8,52.57,2.63,0,11.13,-0.001484266,-0.00174948,2.5E-07
"2018-03-08 06:05:00",39086,"CKVY",12.54,6.949,6.574,6.949,6.328,91.7,91.7,91,0.192,4.553,5.04,4.253,1.84,2.204,343.9,24.26,2.63,0,11.13,-0.001484266,-0.00174948,2.5E-07
"2018-03-08 06:10:00",39087,"CKVY",12.54,7.567,7.197,7.629,6.825,92.4,92.5,91.7,0.199,5.373,5.895,4.926,1.125,1.507,295.9,22.58,1.973,0,11.13,-0.001484266,-0.00174948,2.5E-07
"2018-03-08 06:15:00",39088,"CKVY",12.54,7.754,7.645,7.816,7.444,91.9,92.4,91.8,0.199,5.817,5.999,5.638,1.251,1.159,291.9,29.89,2.192,0,11.13,-0.001932576,-0.002452547,2.5E-07
"2018-03-08 06:20:00",39089,"CKVY",12.54,8.12,8.12,8.43,7.692,92.1,92.9,91.9,0.203,6.376,6.8,5.834,1.487,1.358,276.7,11.92,3.726,0,11.13,-0.001932576,-0.002452547,2.5E-07
"2018-03-08 06:25:00",39090,"CKVY",12.54,5.462,6.663,8.19,5.337,89.5,92.1,89.1,0.175,4.375,6.357,2.892,2.408,1.903,250.3,8.93,4.822,0,11.13,-0.001932576,-0.002452547,2.5E-07
"2018-03-08 06:30:00",39091,"CKVY",12.54,6.327,5.92,6.451,5.276,92,92.1,89.5,0.187,3.939,4.644,2.898,2.702,2.609,215,6.801,3.726,0.00621106,11.13,-0.001743676,-0.002149852,2.5E-07
"2018-03-08 06:35:00",39092,"CKVY",12.54,6.329,6.37,6.513,6.204,90.8,92.1,90.8,0.185,4.38,4.665,4.098,2.106,2.466,202,14.39,0.877,0.09529714,11.13,-0.001743676,-0.002149852,2.5E-07
"2018-03-08 06:40:00",39093,"CKVY",12.52,7.074,6.751,7.197,6.267,91.3,91.7,90.7,0.192,4.748,5.279,4.143,1.475,1.83,184.7,8.66,3.288,0.3767334,11.13,-0.001743676,-0.002149852,2.5E-07
"2018-03-08 06:45:00",39094,"CKVY",12.52,6.331,6.757,7.074,6.331,89.8,91.3,89.7,0.183,4.512,5.058,3.943,0.899,1.099,156.9,16.51,1.096,1.028102,11.13,-0.001757314,-0.002191404,0.001732072
"2018-03-08 06:50:00",39095,"CKVY",12.51,6.084,6.223,6.455,5.96,89.8,90.3,89.7,0.181,3.903,4.215,3.576,0.941,0.945,138.4,7.094,1.315,2.086033,11.13,-0.001757314,-0.002191404,0.001732072
"2018-03-08 06:55:00",39096,"CKVY",12.54,6.456,6.327,6.579,6.022,90.7,90.9,89.8,0.185,4.133,4.471,3.687,0.724,0.791,134.2,9.44,1.754,3.611011,11.13,-0.001757314,-0.002191404,0.001732072
"2018-03-08 07:00:00",39097,"CKVY",12.54,5.465,5.944,6.518,5.403,89.8,90.7,89.6,0.176,3.654,4.376,3.025,1.039,0.921,129,4.718,2.411,5.476081,11.13,-0.002107891,-0.002887489,0.008592272
"2018-03-08 07:05:00",39098,"CKVY",12.54,5.341,5.634,5.836,5.341,89.7,90.8,89.7,0.174,3.4,3.71,2.98,1.204,1.128,143.2,6.403,1.754,7.603971,11.13,-0.002107891,-0.002887489,0.008592272
"2018-03-08 07:10:00",39099,"CKVY",12.56,5.588,5.392,5.588,5.217,90.3,90.4,89.6,0.177,3.051,3.382,2.825,0.816,1.011,136.5,12.37,1.096,9.866438,11.13,-0.002107891,-0.002887489,0.008592272
"2018-03-08 07:15:00",39100,"CKVY",12.61,5.898,5.903,6.146,5.588,89.5,90.5,89.4,0.178,3.659,3.876,3.366,0.58,0.618,151.8,24.95,2.411,14.30959,11.13,-0.002374673,-0.002396153,0.0217206
"2018-03-08 07:20:00",39101,"CKVY",12.73,7.756,6.789,7.818,5.836,91.3,91.5,89.3,0.198,4.625,5.805,3.371,1.064,0.846,204.2,19.81,3.507,24.98338,11.13,-0.002374673,-0.002396153,0.0217206
"2018-03-08 07:25:00",39102,"CKVY",13.03,8.31,8.24,8.5,7.694,90.4,91.3,90.4,0.201,6.14,6.438,5.657,1.712,1.313,189.8,10,3.507,44.95846,11.14,-0.002374673,-0.002396153,0.0217206
"2018-03-08 07:30:00",39103,"CKVY",13.48,8.07,8.2,8.31,8,89,90.4,89,0.196,5.841,6.079,5.481,2.332,2.087,177.4,13.79,3.726,67.55071,11.14,-0.0005963767,-0.0004319708,0.04980949
"2018-03-08 07:35:00",39104,"CKVY",14.33,7.199,7.322,8.07,6.889,87.5,88.9,86.6,0.185,4.374,5.473,3.766,2.802,2.482,162.6,5.774,4.384,87.78114,11.14,-0.0005963767,-0.0004319708,0.04980949
"2018-03-08 07:40:00",39105,"CKVY",14.21,8.07,7.439,8.19,7.075,89.1,89.1,87.5,0.196,4.623,5.638,4.172,3.185,3.064,168.7,5.405,5.042,102.558,11.15,-0.0005963767,-0.0004319708,0.04980949
"2018-03-08 07:45:00",39106,"CKVY",14.11,8.31,8.16,8.44,7.942,89.2,89.5,88.3,0.198,5.558,5.914,5.206,3.176,3.176,158.6,9.71,4.384,116.4018,11.15,0.002216513,0.002820577,0.089943
"2018-03-08 07:50:00",39107,"CKVY",14.04,8.69,8.99,9.37,8.44,89.1,90.8,89.1,0.202,6.704,7.18,5.925,3.321,3.252,162.6,6.983,5.261,130.3286,11.15,0.002216513,0.002820577,0.089943
"2018-03-08 07:55:00",39108,"CKVY",14,7.509,7.876,8.62,7.323,88.4,89.1,88,0.189,5.152,6.075,4.604,3.864,3.635,150.7,8.67,6.138,144.4834,11.15,0.002216513,0.002820577,0.089943
"2018-03-08 08:00:00",39109,"CKVY",13.98,8.07,7.785,8.13,7.385,89.2,89.2,88.4,0.196,5.197,5.593,4.665,4.433,4.16,154.9,4.072,5.042,159.0037,11.15,0.00440758,0.005196362,0.1336668
"2018-03-08 08:05:00",39110,"CKVY",13.95,8.25,7.983,8.25,7.756,89.4,89.5,88.7,0.198,5.423,5.783,5.125,4.734,4.609,151.1,7.028,6.795,173.6883,11.16,0.00440758,0.005196362,0.1336668
"2018-03-08 08:10:00",39111,"CKVY",13.94,9.99,8.99,10.05,8.19,90.6,90.8,89.4,0.217,6.671,7.905,5.722,4.558,4.643,167.2,10.04,5.48,188.481,11.16,0.00440758,0.005196362,0.1336668
"2018-03-08 08:15:00",39112,"CKVY",13.93,10.67,10.11,10.67,9.49,90.2,90.5,89.1,0.223,7.734,8.36,6.948,4.733,4.629,170.4,5.743,7.014,203.3162,11.16,0.006600694,0.007599719,0.1786672
"2018-03-08 08:20:00",39113,"CKVY",13.94,10.17,10.25,10.92,9.8,88.6,90.3,87.7,0.214,7.593,8.52,6.894,4.393,4.581,149.9,8.78,5.042,218.4145,11.16,0.006600694,0.007599719,0.1786672
"2018-03-08 08:25:00",39114,"CKVY",13.94,10.42,10.28,10.54,10.05,88.1,88.6,87.7,0.215,7.461,7.711,7.187,4.257,4.207,137.1,13.62,5.699,233.6555,11.16,0.006600694,0.007599719,0.1786672
"2018-03-08 08:30:00",39115,"CKVY",13.95,10.73,10.54,10.79,10.29,87.6,88.2,87.5,0.217,7.639,7.833,7.447,3.791,4.036,121.4,9.98,4.603,249.0859,11.17,0.009433399,0.01068013,0.2237712
"2018-03-08 08:35:00",39116,"CKVY",13.95,10.67,10.67,10.91,10.42,87.7,87.8,87,0.217,7.656,7.937,7.311,3.842,3.791,122.1,5.834,5.261,264.5099,11.17,0.009433399,0.01068013,0.2237712
"2018-03-08 08:40:00",39117,"CKVY",13.95,11.65,11.14,11.65,10.67,87.5,88.1,87.5,0.226,8.23,8.69,7.747,3.614,3.848,111.9,7.082,4.384,279.94,11.17,0.009433399,0.01068013,0.2237712
"2018-03-08 08:45:00",39118,"CKVY",13.96,12.2,12.01,12.33,11.59,87,87.5,86.7,0.23,8.88,9.17,8.56,3.474,3.525,119.2,9.03,3.726,295.1357,11.17,0.01245597,0.01388702,0.2683229
"2018-03-08 08:50:00",39119,"CKVY",13.96,12.94,12.63,13.01,12.14,86.4,87.3,86.4,0.236,9.5,9.88,9.01,3.031,3.266,131.3,5.027,3.507,310.2932,11.18,0.01245597,0.01388702,0.2683229
"2018-03-08 08:55:00",39120,"CKVY",13.97,13.44,13.07,13.44,12.76,85.6,86.4,85.6,0.239,9.7,9.96,9.4,2.882,2.945,124.9,5.442,3.726,325.6607,11.18,0.01245597,0.01388702,0.2683229
"2018-03-08 09:00:00",39121,"CKVY",13.97,14.61,14.01,14.61,13.31,83.6,85.6,83.6,0.246,10.32,10.62,9.76,2.49,2.711,118.7,13.17,3.069,341.2766,11.18,0.01647214,0.01815614,0.3114648
"2018-03-08 09:05:00",39122,"CKVY",13.98,15.23,15.07,15.36,14.61,81.7,83.5,81.4,0.247,10.66,11.02,10.45,2.091,2.279,117.7,4.668,1.973,356.8846,11.19,0.01647214,0.01815614,0.3114648
"2018-03-08 09:10:00",39123,"CKVY",13.98,15.48,15.46,15.73,15.23,81.3,81.7,80.2,0.248,10.64,10.95,10.32,1.901,1.945,118.5,11.07,3.288,372.4084,11.19,0.01647214,0.01815614,0.3114648
"2018-03-08 09:15:00",39124,"CKVY",13.98,15.6,15.56,15.72,15.35,80.8,81.5,80.7,0.248,10.82,10.99,10.63,2.107,1.977,115,8.93,3.288,387.3045,11.19,0.02135064,0.02339414,0.3532937
"2018-03-08 09:20:00",39125,"CKVY",13.98,16.34,16.03,16.4,15.6,79.35,80.9,79.35,0.252,11.02,11.2,10.73,2.278,2.202,97.5,7.319,2.85,401.1601,11.2,0.02135064,0.02339414,0.3532937
"2018-03-08 09:25:00",39126,"CKVY",13.97,16.4,16.3,16.46,16.15,80.2,80.2,79.21,0.255,11.08,11.37,10.87,2.474,2.395,95.3,6.787,3.726,416.3472,11.2,0.02135064,0.02339414,0.3532937
"2018-03-08 09:30:00",39127,"CKVY",13.97,17.13,16.52,17.13,16.21,81.2,81.4,79.86,0.267,11.59,12.4,11.08,2.823,2.672,91.4,6.955,4.384,431.5579,11.2,0.02496474,0.02740993,0.3934374
"2018-03-08 09:35:00",39128,"CKVY",13.96,17.26,17.06,17.32,16.89,80.4,81.2,79.92,0.265,12.08,12.35,11.83,3.441,3.135,109,3.403,4.603,447.3089,11.2,0.02496474,0.02740993,0.3934374
"2018-03-08 09:40:00",39129,"CKVY",13.97,18.56,17.68,18.56,17.19,79.23,80.7,79.23,0.277,12.62,13.21,12.2,3.399,3.501,110.5,5.353,3.946,460.6573,11.2,0.02496474,0.02740993,0.3934374
"2018-03-08 09:45:00",39130,"CKVY",13.97,22.27,20.25,22.45,18.43,70.29,79.23,70.29,0.287,13.94,14.7,13.08,2.497,2.964,125.5,13.11,1.973,474.7251,11.2,0.02866686,0.03170108,0.4309612
"2018-03-08 09:50:00",39131,"CKVY",13.97,22.39,22.52,23.01,22.02,68.53,70.43,68.36,0.282,14.07,14.57,13.6,1.529,1.988,121.9,7.969,2.192,489.5082,11.21,0.02866686,0.03170108,0.4309612
"2018-03-08 09:55:00",39132,"CKVY",13.97,21.7,21.84,22.45,21.58,71.76,71.79,68.5,0.286,13.83,14.2,13.39,1.255,1.331,120.4,4.087,2.192,506.0082,11.21,0.02866686,0.03170108,0.4309612
"2018-03-08 10:00:00",39133,"CKVY",13.97,21.39,21.61,21.83,21.39,73.09,73.12,71.38,0.288,14.1,14.39,13.66,1.744,1.45,123.9,7.419,3.069,521.1155,11.21,0.03770027,0.0411713,0.4663561
"2018-03-08 10:05:00",39134,"CKVY",13.97,21.01,21.28,21.51,20.89,74.46,74.7,73.02,0.289,14.29,14.61,13.9,2.358,2.069,137,5.044,3.507,537.3387,11.21,0.03770027,0.0411713,0.4663561
"2018-03-08 10:10:00",39135,"CKVY",13.96,21.75,21.2,21.75,20.64,74.46,76.04,74.18,0.298,14.51,15,13.93,2.572,2.477,132,5.068,3.288,537.123,11.22,0.03770027,0.0411713,0.4663561
"2018-03-08 10:15:00",39136,"CKVY",13.96,22.24,21.91,22.36,21.63,71.05,74.46,71.01,0.29,14.41,14.95,13.95,2.654,2.642,131.4,7.918,3.069,551.8428,11.22,0.03865743,0.04243184,0.4995788
"2018-03-08 10:20:00",39137,"CKVY",13.95,24.16,23.31,24.22,22.24,68.19,71.18,68.19,0.302,14.82,15.4,14.25,2.187,2.433,127.1,13.78,2.192,567.4106,11.22,0.03865743,0.04243184,0.4995788
"2018-03-08 10:25:00",39138,"CKVY",13.95,24.34,24.47,25.08,23.97,66.33,68.23,65.44,0.296,15.06,15.57,14.52,1.969,2.038,145.5,8.52,2.63,594.1578,11.22,0.03865743,0.04243184,0.4995788
"2018-03-08 10:30:00",39139,"CKVY",13.95,23.84,24.06,24.28,23.84,68.05,69.22,66.33,0.297,15.14,15.54,14.58,1.853,1.899,127.2,7.982,2.63,600.2043,11.22,0.04484537,0.04926401,0.5299789
"2018-03-08 10:35:00",39140,"CKVY",13.94,24.77,24.25,24.83,23.84,66.57,68.94,66.19,0.302,15.08,15.38,14.71,1.99,1.946,110.8,6.142,2.85,592.0128,11.22,0.04484537,0.04926401,0.5299789
"2018-03-08 10:40:00",39141,"CKVY",13.94,24.83,24.68,24.95,24.39,68.49,68.94,66.39,0.312,15.52,15.96,15.16,2.179,2.086,125.2,6.067,3.069,578.5154,11.22,0.04484537,0.04926401,0.5299789
"2018-03-08 10:45:00",39142,"CKVY",13.93,24.95,25,25.32,24.7,66.15,68.83,65.98,0.303,15.75,16.25,15.25,2.423,2.293,120.9,4.601,3.507,582.3937,11.22,0.04531959,0.04982224,0.5575972
"2018-03-08 10:50:00",39143,"CKVY",13.93,25.68,25.16,25.68,24.82,65.08,66.8,65.08,0.307,15.38,15.73,14.88,2.739,2.556,124.2,6.892,3.507,586.6985,11.22,0.04531959,0.04982224,0.5575972
"2018-03-08 10:55:00",39144,"CKVY",13.92,25.87,25.64,25.99,25.37,64.84,66.14,63.77,0.308,15.49,16.06,14.84,3.004,2.888,135.8,5.211,3.946,602.8653,11.22,0.04531959,0.04982224,0.5575972
"2018-03-08 11:00:00",39145,"CKVY",13.91,26.55,26.22,26.79,25.74,63.63,65.35,63.49,0.311,15.9,16.32,15.43,3.164,3.102,139.2,4.213,3.946,609.3308,11.22,0.04856453,0.05394062,0.5823961
"2018-03-08 11:05:00",39146,"CKVY",13.9,28.02,27.5,28.4,26.42,61.8,65.25,60.05,0.321,16.29,16.85,15.72,3.048,3.125,141.2,7.025,3.288,630.5082,11.22,0.04856453,0.05394062,0.5823961
"2018-03-08 11:10:00",39147,"CKVY",13.9,28.39,28.14,28.39,27.84,63.55,64.34,61.56,0.335,17.06,17.79,16.4,2.801,2.931,129.4,7.806,3.288,651.5381,11.22,0.04856453,0.05394062,0.5823961
"2018-03-08 11:15:00",39148,"CKVY",13.9,28.02,28.38,28.64,28.02,63.1,63.69,61.42,0.328,17.17,17.78,16.73,2.661,2.685,115.5,4.379,4.384,671.1714,11.23,0.05542562,0.06163025,0.6033214
"2018-03-08 11:20:00",39149,"CKVY",13.89,28.32,27.88,28.38,27.52,64.3,65.06,61.93,0.338,17.08,18.02,16.25,3.16,2.894,119.2,5.441,4.603,665.5471,11.23,0.05542562,0.06163025,0.6033214
"2018-03-08 11:25:00",39150,"CKVY",13.89,28.32,28.17,28.38,27.88,62.99,64.2,61.55,0.331,17.14,17.83,16.46,3.587,3.381,136.6,4.482,4.384,672.1813,11.22,0.05542562,0.06163025,0.6033214
"2018-03-08 11:30:00",39151,"CKVY",13.89,29.12,28.43,29.12,28.01,64.33,65.64,62.92,0.35,17.74,18.6,17.29,3.58,3.658,127.1,8.69,3.946,654.4946,11.22,0.0544259,0.0607909,0.6214927
"2018-03-08 11:35:00",39152,"CKVY",13.88,29.68,29.45,29.8,29.12,63.68,64.95,60.86,0.354,18.35,19.4,17.3,3.193,3.369,103.9,10.33,3.507,673.2992,11.22,0.0544259,0.0607909,0.6214927
"2018-03-08 11:40:00",39153,"CKVY",13.88,30.17,29.78,30.17,29.55,62.03,64.33,61.41,0.352,18.56,19.28,17.97,2.928,3.066,106.2,3.968,3.507,688.3777,11.22,0.0544259,0.0607909,0.6214927
"2018-03-08 11:45:00",39154,"CKVY",13.88,30.59,30.26,30.59,30.04,61.54,62.47,60.31,0.355,18.58,19.14,18.07,2.905,2.89,107.1,5.458,3.507,728.0422,11.23,0.06416555,0.0712147,0.6358194
"2018-03-08 11:50:00",39155,"CKVY",13.87,30.84,30.81,31.09,30.47,60.3,61.54,59.41,0.351,18.67,19.39,18.21,2.918,2.904,109.6,7.622,3.726,743.5139,11.23,0.06416555,0.0712147,0.6358194
"2018-03-08 11:55:00",39156,"CKVY",13.88,31.52,31.3,31.77,30.84,59.27,61.81,59.2,0.355,19.21,19.93,18.71,2.805,2.868,120.6,6.545,3.726,744.6309,11.23,0.06416555,0.0712147,0.6358194
"2018-03-08 12:00:00",39157,"CKVY",13.86,32.38,32.36,32.88,31.58,56.01,62.16,55.15,0.347,19.43,21.06,18.14,2.752,2.727,134,9.78,3.726,754.8333,11.23,0.06844212,0.07587351,0.6471217
"2018-03-08 12:05:00",39158,"CKVY",13.87,33.06,32.83,33.25,32.32,55.42,58.93,55.42,0.353,19.31,20.29,18.4,2.837,2.789,137.6,4.434,3.726,754.1666,11.23,0.06844212,0.07587351,0.6471217
"2018-03-08 12:10:00",39159,"CKVY",13.85,33.05,33.06,33.3,32.87,55.07,58.37,54.22,0.351,19.12,20.08,18.2,3.118,2.943,133,5.145,4.165,761.791,11.23,0.06844212,0.07587351,0.6471217
"2018-03-08 12:15:00",39160,"CKVY",13.86,33.61,33.36,33.79,32.93,52.81,56.76,52.67,0.344,18.55,19.95,17.54,3.291,3.268,124.4,5.693,4.165,759.8796,11.23,0.07289319,0.08122487,0.6554946
"2018-03-08 12:20:00",39161,"CKVY",13.86,33.67,33.55,33.79,33.3,54.76,54.94,51.71,0.358,18.35,19.31,17.44,3.269,3.314,133.5,4.05,3.726,769.3927,11.23,0.07289319,0.08122487,0.6554946
"2018-03-08 12:25:00",39162,"CKVY",13.85,34.22,34.01,34.29,33.67,51.95,56.03,51.5,0.347,18.66,19.89,18.04,2.995,3.159,121,4.22,3.069,757.1259,11.23,0.07289319,0.08122487,0.6554946
"2018-03-08 12:30:00",39163,"CKVY",13.85,35.52,34.8,35.58,34.16,47.58,53.18,47.52,0.335,18.52,19.85,17.44,2.535,2.771,110.3,6.461,2.63,726.7066,11.23,0.06955297,0.07816701,0.6606443
"2018-03-08 12:35:00",39164,"CKVY",13.85,36.44,36.12,36.56,35.45,45.49,49.16,45.49,0.332,17.91,18.64,17.3,1.938,2.218,111.6,6.545,1.754,713.3251,11.23,0.06955297,0.07816701,0.6606443
"2018-03-08 12:40:00",39165,"CKVY",13.84,36.86,36.6,36.86,36.31,44.83,46.55,43.94,0.332,17.2,18.07,16.63,1.49,1.72,119.8,3.626,1.754,707.7584,11.23,0.06955297,0.07816701,0.6606443
"2018-03-08 12:45:00",39166,"CKVY",13.84,35.87,36.73,37.29,35.75,47.92,47.99,44.42,0.342,17.64,18.5,17.18,1.388,1.383,113.6,6.965,2.192,716.7196,11.23,0.07246482,0.08025787,0.6625941
"2018-03-08 12:50:00",39167,"CKVY",13.83,38.96,37.07,39.02,35.87,45.99,48.36,45.24,0.37,18.65,20.49,17.59,1.216,1.357,91.7,10.44,1.973,702.9711,11.23,0.07246482,0.08025787,0.6625941
"2018-03-08 12:55:00",39168,"CKVY",13.83,43.35,40.74,43.41,38.77,38.27,45.86,38.24,0.365,19.91,21.14,18.77,0.777,0.979,80.1,0.108,0,746.0701,11.23,0.07246482,0.08025787,0.6625941
"2018-03-08 13:00:00",39169,"CKVY",13.82,47.11,44.79,47.11,43.28,33.26,38.1,33.26,0.366,19.12,19.91,18.5,0.29,0.549,110.8,37.77,0.658,833.2978,11.23,0.1048017,0.1137713,0.6591042
"2018-03-08 13:05:00",39170,"CKVY",13.82,40.44,44.02,47.48,40.38,39.68,39.71,28.08,0.338,17.24,20.34,14.14,0.755,0.394,209.3,21.62,3.726,929.4515,11.24,0.1048017,0.1137713,0.6591042
"2018-03-08 13:10:00",39171,"CKVY",13.82,41.74,40.78,41.8,40.25,33.81,43.01,33.43,0.303,17.41,19.89,14.79,1.565,1.141,195.9,22.56,3.507,941.3892,11.24,0.1048017,0.1137713,0.6591042
"2018-03-08 13:15:00",39172,"CKVY",13.8,42.73,41.7,42.73,41.24,30.38,35.01,29.86,0.283,14.21,16.05,12.48,2.365,2.007,176.1,13.76,3.946,888.6987,11.24,0.1018124,0.111355,0.6554062
"2018-03-08 13:20:00",39173,"CKVY",13.8,42.16,42.33,43.03,41.67,33.56,38.3,30.55,0.306,16.1,18.29,13.91,2.556,2.509,160.3,13.68,4.165,835.1555,11.23,0.1018124,0.111355,0.6554062
"2018-03-08 13:25:00",39174,"CKVY",13.79,41.04,41.95,42.41,41.04,35.9,37.23,32.4,0.313,15.76,17.63,14.59,2.703,2.684,162.2,14.49,4.384,808.548,11.23,0.1018124,0.111355,0.6554062
"2018-03-08 13:30:00",39175,"CKVY",13.78,40.54,40.15,41.04,39.62,37.54,40.59,35.86,0.322,16.89,18.02,15.83,2.528,2.578,146.1,12.9,3.069,765.46,11.23,0.08464631,0.09587081,0.6461937
"2018-03-08 13:35:00",39176,"CKVY",13.76,43.88,42.27,43.88,40.54,33.63,37.33,32.01,0.327,16,17.15,15.09,2.098,2.367,160.4,15.76,2.63,741.6511,11.23,0.08464631,0.09587081,0.6461937
"2018-03-08 13:40:00",39177,"CKVY",13.76,42.51,43.41,44.62,42.08,35.34,36.44,30.95,0.327,17.03,18.42,15.76,1.786,1.882,176.3,28.71,2.85,735.702,11.23,0.08464631,0.09587081,0.6461937
"2018-03-08 13:45:00",39178,"CKVY",13.75,40.29,42.13,43.01,40.29,37.26,37.47,33.66,0.316,16.9,17.97,15.74,1.97,1.858,227.9,27.96,3.726,758.2524,11.22,0.0881252,0.0986644,0.6331756
"2018-03-08 13:50:00",39179,"CKVY",13.73,40.91,40.55,41.03,40.23,35.13,38.67,35.07,0.305,16.02,17.18,15.15,2.129,2.053,258.2,13.93,3.069,747.7047,11.22,0.0881252,0.0986644,0.6331756
"2018-03-08 13:55:00",39180,"CKVY",13.73,40.47,40.86,41.09,40.47,34.79,36.51,34.38,0.297,15.46,16.44,14.62,2.028,2.1,269.6,14.85,2.411,720.3759,11.22,0.0881252,0.0986644,0.6331756
"2018-03-08 14:00:00",39181,"CKVY",13.73,40.65,40.53,40.78,40.23,34.17,35.99,33.97,0.294,15.07,15.76,14.37,1.679,1.889,265.9,17.65,2.411,655.2903,11.22,0.07114143,0.08028471,0.6178088
"2018-03-08 14:05:00",39182,"CKVY",13.73,41.75,41.06,41.76,40.59,35.06,36.71,34.21,0.315,15.62,16.47,14.64,1.436,1.548,260.3,9.2,2.192,603.6484,11.22,0.07114143,0.08028471,0.6178088
"2018-03-08 14:10:00",39183,"CKVY",13.71,41.75,42.21,43.23,41.5,33.75,37.36,33.31,0.303,16.46,18.89,14.88,1.209,1.287,117.1,39.03,1.973,552.9966,11.22,0.07114143,0.08028471,0.6178088
"2018-03-08 14:15:00",39184,"CKVY",13.71,42.12,41.59,42.12,41.25,35.64,37.32,33.44,0.324,16.04,17.7,14.81,1.139,1.177,122.7,4.568,1.754,535.5733,11.22,0.06502954,0.07247828,0.5980146
"2018-03-08 14:20:00",39185,"CKVY",13.71,43.9,42.58,43.9,41.99,33.82,37.56,33.75,0.33,17.4,18.73,16.25,1.102,1.108,134.1,7.297,1.534,569.4839,11.21,0.06502954,0.07247828,0.5980146
"2018-03-08 14:25:00",39186,"CKVY",13.71,46.93,44.94,46.99,43.72,31.8,36.36,31.73,0.348,18.7,19.96,16.78,1.035,1.114,153.6,16.31,1.315,607.4478,11.21,0.06502954,0.07247828,0.5980146
"2018-03-08 14:30:00",39187,"CKVY",13.7,47.05,47.08,47.55,46.81,31.01,33.58,31.01,0.341,19.05,20.21,17.99,0.733,0.898,106.9,25.99,1.096,673.0569,11.21,0.08211444,0.09022582,0.5738376
"2018-03-08 14:35:00",39188,"CKVY",13.7,41.99,45.58,47.79,41.99,38.07,38.07,27.82,0.345,17.28,18.65,16.05,0.999,0.713,310.1,39.28,4.165,678.3091,11.21,0.08211444,0.09022582,0.5738376
"2018-03-08 14:40:00",39189,"CKVY",13.7,40.75,41.18,41.99,40.69,42.36,42.36,37.49,0.366,18.44,20.32,17.03,1.722,1.356,285,7.702,3.946,611.6367,11.21,0.08211444,0.09022582,0.5738376
"2018-03-08 14:45:00",39190,"CKVY",13.69,40.2,40.21,40.75,39.83,43.25,50.04,41.61,0.366,21.08,22.96,19.12,2.87,2.27,280.9,4.903,5.042,507.2698,11.21,0.05344574,0.06025171,0.5477732
"2018-03-08 14:50:00",39191,"CKVY",13.68,40.51,40.46,40.63,40.14,41.23,43.32,39.17,0.353,18.52,19.61,17.6,3.306,3.212,278.1,6.486,4.603,420.1286,11.21,0.05344574,0.06025171,0.5477732
"2018-03-08 14:55:00",39192,"CKVY",13.68,40.69,40.47,40.82,40.2,38.42,44.11,38.38,0.331,18.92,20.32,17.3,3.238,3.324,266,7.397,4.384,403.7914,11.2,0.05344574,0.06025171,0.5477732
"2018-03-08 15:00:00",39193,"CKVY",13.68,41.25,40.97,41.25,40.63,36.49,40.92,36.22,0.321,17.78,19.06,16.34,2.579,2.941,262.7,12.83,2.63,410.0477,11.2,0.04896567,0.05838355,0.5195192
"2018-03-08 15:05:00",39194,"CKVY",13.68,41.25,41.39,41.56,41.18,37.39,38.07,34.09,0.329,16.65,17.64,15.12,2.108,2.316,259.2,16.56,2.85,406.8365,11.19,0.04896567,0.05838355,0.5195192
"2018-03-08 15:10:00",39195,"CKVY",13.68,41.18,41.28,41.43,41.12,37.38,39.24,33.2,0.328,16.44,18.34,14.45,2.094,2.041,287.2,7,3.507,403.2009,11.19,0.04896567,0.05838355,0.5195192
"2018-03-08 15:15:00",39196,"CKVY",13.68,42.78,41.68,42.78,41,35.5,40.71,34.98,0.332,17.48,19.12,16.09,2.088,2.095,312.8,19.26,3.069,403.0101,11.19,0.04949583,0.05753854,0.4890032
"2018-03-08 15:20:00",39197,"CKVY",13.68,42.66,42.86,43.46,42.29,37.14,39.82,33.51,0.345,17.87,19.98,16.3,2.321,2.214,273.7,21.01,3.726,448.2627,11.19,0.04949583,0.05753854,0.4890032
"2018-03-08 15:25:00",39198,"CKVY",13.69,42.98,42.82,43.04,42.6,37.73,40.33,32.75,0.355,17.95,20.57,15.42,2.33,2.339,282.2,9.71,3.726,501.9543,11.19,0.04949583,0.05753854,0.4890032
"2018-03-08 15:30:00",39199,"CKVY",13.69,42.73,42.97,43.22,42.48,36.19,39.51,34.88,0.337,18.69,20.03,17.02,2.502,2.383,317.8,30.69,3.507,543.6737,11.19,0.05946011,0.06860221,0.4541968
"2018-03-08 15:35:00",39200,"CKVY",13.68,42.48,42.8,43.04,42.48,35.91,37.39,35.53,0.332,17.9,18.63,17.11,2.986,2.695,351.2,13.63,5.699,513.1877,11.19,0.05946011,0.06860221,0.4541968
"2018-03-08 15:40:00",39201,"CKVY",13.69,42.11,42.16,42.48,41.93,37.59,39.14,35.88,0.342,18.34,19.05,17.34,3.733,3.355,358.5,9.33,7.014,486.9214,11.19,0.05946011,0.06860221,0.4541968
"2018-03-08 15:45:00",39202,"CKVY",13.67,41.56,41.82,42.24,41.37,39.68,42.53,37.18,0.354,18.77,20.49,17.72,4.326,4.084,8.73,9.82,6.138,458.8311,11.19,0.05087082,0.06131428,0.4176663
"2018-03-08 15:50:00",39203,"CKVY",13.69,42.73,42.07,42.73,41.5,40.88,43.11,36.56,0.381,18.96,21.84,17.54,3.904,4.214,355.4,15.59,4.165,428.4098,11.18,0.05087082,0.06131428,0.4176663
"2018-03-08 15:55:00",39204,"CKVY",13.68,43.28,43.15,43.47,42.61,41.3,44.25,36.12,0.393,20.88,22.96,17.71,3.033,3.476,333.5,20.24,4.603,410.807,11.18,0.05087082,0.06131428,0.4176663
"2018-03-08 16:00:00",39205,"CKVY",13.68,43.9,43.65,44.09,43.22,38.59,42.84,37.25,0.376,21.01,22.89,19.24,2.201,2.567,305.6,32.81,2.411,409.9226,11.18,0.04777935,0.05795264,0.3780493
"2018-03-08 16:05:00",39206,"CKVY",13.68,43.22,43.57,44.03,43.22,40.47,40.64,35.12,0.384,19.97,21.38,17.58,2.176,2.163,348,14,4.165,436.2765,11.18,0.04777935,0.05795264,0.3780493
"2018-03-08 16:10:00",39207,"CKVY",13.66,43.52,43.45,43.77,43.1,35.53,42.8,35.19,0.341,20.22,22.19,17.86,2.118,2.17,3.013,15.37,4.384,430.1261,11.18,0.04777935,0.05795264,0.3780493
"2018-03-08 16:15:00",39208,"CKVY",13.67,44.08,43.63,44.14,43.46,36.77,39.1,34.98,0.361,19.17,20.4,17.62,2.25,2.206,359.9,13,3.069,416.5962,11.18,0.04508757,0.05298307,0.33778
"2018-03-08 16:20:00",39209,"CKVY",13.67,43.28,43.76,44.14,43.21,35.39,38.51,34.54,0.337,18.72,19.93,17.54,2.467,2.315,348.2,10.75,5.261,400.1356,11.18,0.04508757,0.05298307,0.33778
"2018-03-08 16:25:00",39210,"CKVY",13.65,44.26,43.8,44.26,43.27,38.82,38.82,34.67,0.384,18.46,20.77,17.49,2.515,2.491,345.5,12.22,3.726,384.7316,11.18,0.04508757,0.05298307,0.33778
"2018-03-08 16:30:00",39211,"CKVY",13.66,43.21,43.93,44.45,43.21,44.51,46.57,38.82,0.423,22.59,24.64,20.71,2.735,2.546,271.2,16.4,3.946,367.5183,11.18,0.0391614,0.04726848,0.2955314
"2018-03-08 16:35:00",39212,"CKVY",13.66,43.95,43.59,44.07,43.03,38.51,44.44,38.51,0.376,21.35,23.02,20.21,2.354,2.623,268.8,9.42,2.85,349.9732,11.18,0.0391614,0.04726848,0.2955314
"2018-03-08 16:40:00",39213,"CKVY",13.65,42.41,43.23,44.07,42.34,40.23,45.27,38.55,0.37,21.53,23.34,19.3,2.482,2.352,300.5,29.53,3.726,320.0217,11.18,0.0391614,0.04726848,0.2955314
"2018-03-08 16:45:00",39214,"CKVY",13.65,42.4,42.39,42.59,42.09,41.83,43.72,40.23,0.385,20.83,21.72,19.95,2.643,2.594,331.5,15.64,4.603,266.1503,11.18,0.02666661,0.03374236,0.2516198
"2018-03-08 16:50:00",39215,"CKVY",13.65,41.6,42.15,42.59,41.53,47.59,47.59,41.42,0.425,22.25,23.47,20.58,2.568,2.638,265.9,44.02,4.384,228.1385,11.17,0.02666661,0.03374236,0.2516198
"2018-03-08 16:55:00",39216,"CKVY",13.65,40.98,41.43,41.72,40.98,49.58,50.13,45.26,0.432,22.84,23.95,21.75,2.197,2.356,247.5,17.17,3.507,186.4032,11.17,0.02666661,0.03374236,0.2516198
"2018-03-08 17:00:00",39217,"CKVY",13.67,41.35,40.78,41.41,40.48,43.89,49.44,43.55,0.388,22.07,23.5,20.72,2.005,2.155,263.3,15.58,3.726,163.1598,11.17,0.01771041,0.02337844,0.2070056
"2018-03-08 17:05:00",39218,"CKVY",13.68,41.72,41.31,41.84,41.04,39.88,45.5,39.6,0.357,20.77,21.87,18.94,2.581,2.132,273,13.41,6.795,140.1256,11.17,0.01771041,0.02337844,0.2070056
"2018-03-08 17:10:00",39219,"CKVY",13.68,40.79,41.46,41.96,40.73,42.38,43.51,39.02,0.367,19.61,20.43,18.44,3.666,3.189,268.6,12.82,6.795,139.5765,11.16,0.01771041,0.02337844,0.2070056
"2018-03-08 17:15:00",39220,"CKVY",13.69,41.05,41,41.29,40.73,41.63,43.21,40.98,0.364,19.72,20.35,19.14,5.163,4.316,254.3,7.186,10.52,142.281,11.16,0.01641151,0.0237663,0.1630718
"2018-03-08 17:20:00",39221,"CKVY",13.72,40.25,40.64,41.11,40.18,44.65,44.65,41.63,0.378,19.82,20.42,19.48,6.489,5.916,249.8,5.92,9.64,127.9983,11.16,0.01641151,0.0237663,0.1630718
"2018-03-08 17:25:00",39222,"CKVY",13.49,39.14,39.58,40.25,39.14,47.36,47.36,44.72,0.384,20.5,20.9,20.07,7.308,6.908,246.5,5.642,9.21,102.0447,11.15,0.01641151,0.0237663,0.1630718
"2018-03-08 17:30:00",39223,"CKVY",13.77,39.82,39.64,40,39.01,44.76,47.39,44.75,0.373,20.35,20.83,20.02,7.111,7.324,245.4,6.712,8.11,86.19684,11.15,0.01827342,0.03008433,0.1189209
"2018-03-08 17:35:00",39224,"CKVY",13.77,39.58,40.08,40.38,39.58,48.36,48.36,44.45,0.399,20.9,21.72,20.04,6.632,6.914,251.5,6.336,8.11,90.63864,11.15,0.01827342,0.03008433,0.1189209
"2018-03-08 17:40:00",39225,"CKVY",13.28,38.47,38.99,39.64,38.41,49.8,50.42,48.12,0.393,21.41,21.77,20.94,6.065,6.328,258.8,5.069,7.014,100.1296,11.15,0.01827342,0.03008433,0.1189209
"2018-03-08 17:45:00",39226,"CKVY",13.13,37.3,38.29,38.65,37.3,55.84,55.84,48.67,0.421,21.52,22.99,20.89,5.346,5.755,276.4,27.56,6.795,89.80334,11.15,0.01147211,0.02157322,0.07660213
"2018-03-08 17:50:00",39227,"CKVY",13.07,37.17,37.15,37.79,36.56,55.5,57.42,51.17,0.417,22.31,23.21,21.15,4.692,5.002,308,12.46,5.48,61.60892,11.14,0.01147211,0.02157322,0.07660213
"2018-03-08 17:55:00",39228,"CKVY",13.07,37.05,36.8,37.17,36.37,55.29,58.07,54.88,0.413,22.64,23.2,22.08,3.76,4.218,296.1,11.99,4.384,38.55637,11.14,0.01147211,0.02157322,0.07660213
"2018-03-08 18:00:00",39229,"CKVY",13.05,36.43,36.83,37.11,36.43,55.57,55.77,54.33,0.405,22.27,22.7,21.88,3.675,3.595,301.5,8.13,6.357,34.14648,11.14,0.004216279,0.01014315,0.03969775
"2018-03-08 18:05:00",39230,"CKVY",13.02,36.56,36.58,36.93,36.19,53.95,57.01,52.89,0.395,21.84,22.63,21.14,3.926,3.712,306.5,11.32,7.453,32.13442,11.14,0.004216279,0.01014315,0.03969775
"2018-03-08 18:10:00",39231,"CKVY",13,36.07,36.77,37.55,36.06,57.08,57.08,50.08,0.41,21.5,22.35,20.3,4.565,4.323,298.8,9.7,6.576,28.73498,11.14,0.004216279,0.01014315,0.03969775
"2018-03-08 18:15:00",39232,"CKVY",12.98,35.52,35.35,36.07,35.14,57.02,58.86,57.02,0.401,22.16,22.51,21.72,4.944,4.719,273.3,13.39,6.576,19.38817,11.14,0.0008757582,0.00646591,0.01684562
"2018-03-08 18:20:00",39233,"CKVY",12.98,34.36,35.09,35.65,34.23,62.24,62.24,56.88,0.418,22.22,22.79,21.75,4.949,5.07,285.1,21.37,6.576,13.04914,11.13,0.0008757582,0.00646591,0.01684562
"2018-03-08 18:25:00",39234,"CKVY",12.96,35.72,34.92,35.84,34.11,56.92,62.58,56.51,0.403,22.23,22.86,21.74,4.842,4.776,299,14.13,5.918,8.438243,11.13,0.0008757582,0.00646591,0.01684562
"2018-03-08 18:30:00",39235,"CKVY",12.96,37.45,35.9,37.45,35.22,51.19,58.33,51.12,0.388,21.73,22.24,20.95,4.97,4.924,290.9,10.37,8.99,5.100054,11.13,0.00169142,0.002583502,0.006128939
"2018-03-08 18:35:00",39236,"CKVY",12.95,34.36,35.87,37.51,34.3,61.9,61.9,51.23,0.416,22.01,22.68,21.04,4.869,4.916,285.2,16.08,7.891,3.121305,11.13,0.00169142,0.002583502,0.006128939
"2018-03-08 18:40:00",39237,"CKVY",12.95,34.3,34.19,34.43,33.99,60.91,62.28,60.87,0.408,22.46,22.78,22.15,4.88,4.943,262.4,5.277,5.699,1.887061,11.13,0.00169142,0.002583502,0.006128939
"2018-03-08 18:45:00",39238,"CKVY",12.94,34.18,34.35,34.61,34.12,61.12,61.22,59.84,0.407,22.18,22.4,21.97,4.717,4.829,261.7,4.77,5.918,1.057816,11.13,0.001367865,0.002174596,0.0007379602
"2018-03-08 18:50:00",39239,"CKVY",12.94,34.87,34.35,34.99,34,57.62,61.18,57.38,0.395,21.74,22.26,21.28,5.016,4.826,269.4,5.247,6.576,0.4585179,11.13,0.001367865,0.002174596,0.0007379602
"2018-03-08 18:55:00",39240,"CKVY",12.93,34.87,34.82,35.06,34.62,57.87,57.97,57.04,0.397,21.38,21.61,21.17,5.243,5.102,269.6,8.59,6.138,0.149796,11.13,0.001367865,0.002174596,0.0007379602
"2018-03-08 19:00:00",39241,"CKVY",12.92,33.4,34.62,35.74,33.33,62.33,62.4,54.74,0.403,21.59,22.08,20.87,4.992,5.156,286,11.4,5.918,0.02342986,11.13,0.001562681,0.00241046,2.5E-07
"2018-03-08 19:05:00",39242,"CKVY",12.92,32.65,33.48,34.14,32.59,64.32,64.66,59.62,0.403,21.8,22.22,21.29,4.356,4.7,286,12.05,4.822,0,11.13,0.001562681,0.00241046,2.5E-07
"2018-03-08 19:10:00",39243,"CKVY",12.91,36.11,34.03,36.24,32.53,50.94,64.32,50.83,0.367,20.89,21.92,19.62,4.214,4.216,274.3,16.13,7.672,0,11.13,0.001562681,0.00241046,2.5E-07
"2018-03-08 19:15:00",39244,"CKVY",12.91,34.57,35.73,36.3,34.57,57.11,57.18,50.9,0.387,20.1,21.04,19.69,4.512,4.396,284,17.3,6.576,0,11.13,0.001153665,0.001946652,2.5E-07
"2018-03-08 19:20:00",39245,"CKVY",12.9,32.9,33.18,34.57,32.78,61.37,62.36,57.25,0.389,21.3,21.63,20.94,4.564,4.507,327.2,17.89,4.822,0,11.13,0.001153665,0.001946652,2.5E-07
"2018-03-08 19:25:00",39246,"CKVY",12.89,33.58,33.48,33.89,32.9,59.24,61.37,57.8,0.386,20.84,21.19,20.33,4.303,4.502,355.2,8.85,5.48,0,11.13,0.001153665,0.001946652,2.5E-07
"2018-03-08 19:30:00",39247,"CKVY",12.89,34.02,33.87,34.45,33.46,57.18,59.28,56.5,0.379,20.68,20.96,20.44,3.965,4.006,359.6,13.35,7.014,0,11.12,0.0008064282,0.001488612,2.5E-07
"2018-03-08 19:35:00",39248,"CKVY",12.9,34.4,34.48,34.89,33.89,55.95,57.25,55.4,0.376,20.47,20.69,20.18,4.375,4.22,4.999,7.868,7.234,0,11.12,0.0008064282,0.001488612,2.5E-07
"2018-03-08 19:40:00",39249,"CKVY",12.9,34.71,34.97,35.45,34.4,54.66,55.95,53.07,0.372,20.15,20.42,19.79,4.529,4.472,359,7.124,5.699,0,11.12,0.0008064282,0.001488612,2.5E-07
"2018-03-08 19:45:00",39250,"CKVY",12.89,34.16,34.28,34.77,33.79,56.89,56.89,54.59,0.379,20.2,20.51,19.82,4.284,4.516,352.6,8.51,4.822,0,11.13,0.001315177,0.002165919,2.5E-07
"2018-03-08 19:50:00",39251,"CKVY",12.89,33.79,34.38,34.9,33.79,57.54,57.58,55.14,0.378,20.4,20.62,19.95,3.515,3.912,22.34,7.229,4.603,0,11.13,0.001315177,0.002165919,2.5E-07
"2018-03-08 19:55:00",39252,"CKVY",12.88,32.99,33.26,33.85,32.86,59.09,59.26,57.54,0.376,20.32,20.51,20.16,2.248,2.913,72.16,37,1.754,0,11.12,0.001315177,0.002165919,2.5E-07
"2018-03-08 20:00:00",39253,"CKVY",12.88,30.33,31.96,33.05,30.21,66.06,66.06,59.06,0.377,20.24,20.4,20.05,1.799,1.8,127.9,47.9,5.261,0,11.12,-0.0007386238,-0.0004613167,2.5E-07
"2018-03-08 20:05:00",39254,"CKVY",12.88,31.88,30.55,31.88,29.84,61.94,67.19,61.94,0.376,20.4,20.65,20.17,2.226,2.031,126,18.57,5.48,0,11.12,-0.0007386238,-0.0004613167,2.5E-07
"2018-03-08 20:10:00",39255,"CKVY",12.86,30.09,31.01,31.94,30.03,65.72,65.76,61.87,0.371,20.1,20.41,19.9,2.936,2.552,102.8,8.74,3.288,0,11.12,-0.0007386238,-0.0004613167,2.5E-07
"2018-03-08 20:15:00",39256,"CKVY",12.87,28.49,29.05,30.09,28.36,70.81,70.98,65.76,0.375,20.08,20.28,19.87,2.972,3.173,130.7,13.37,3.069,0,11.12,-0.001519794,-0.001579883,2.5E-07
"2018-03-08 20:20:00",39257,"CKVY",12.87,28.24,28.1,28.49,27.75,71.84,71.98,70.74,0.377,20.05,20.34,19.8,1.746,2.309,108,10.5,1.315,0,11.12,-0.001519794,-0.001579883,2.5E-07
"2018-03-08 20:25:00",39258,"CKVY",12.87,28.8,28.64,29.05,28.12,71.5,72.39,70.88,0.383,20.64,20.97,20.21,0.947,1.295,43.19,50.81,3.069,0,11.12,-0.001519794,-0.001579883,2.5E-07
"2018-03-08 20:30:00",39259,"CKVY",12.87,28.86,28.43,28.86,28.12,73.28,75.24,71.39,0.394,21.08,21.51,20.5,1.098,0.975,216.8,8.85,3.726,0,11.12,-0.003097133,-0.003957767,2.5E-07
"2018-03-08 20:35:00",39260,"CKVY",12.86,28.74,29.08,29.35,28.67,75.79,75.79,72.39,0.405,21.74,22.23,21.21,1.696,1.382,195.4,23.39,2.85,0,11.12,-0.003097133,-0.003957767,2.5E-07
"2018-03-08 20:40:00",39261,"CKVY",12.85,29.29,28.8,29.29,28.55,70.67,75.93,70.61,0.387,21.84,22.2,20.85,2.576,2.139,165.9,5.151,4.165,0,11.12,-0.003097133,-0.003957767,2.5E-07
"2018-03-08 20:45:00",39262,"CKVY",12.85,30.41,29.9,30.47,29.23,68.14,73.01,67.28,0.39,21.23,21.95,20.69,2.494,2.591,181.7,8.85,3.726,0,11.12,-0.002520839,-0.003035715,2.5E-07
"2018-03-08 20:50:00",39263,"CKVY",12.84,29.43,30.01,30.47,29.36,72.19,72.23,68.1,0.397,21.56,21.95,21.05,2.179,2.298,323.3,74.34,1.973,0,11.12,-0.002520839,-0.003035715,2.5E-07
"2018-03-08 20:55:00",39264,"CKVY",12.85,29.24,29.48,29.61,29.24,71.92,72.19,70.41,0.393,21.3,21.64,21.08,1.54,1.881,117,39.78,1.973,0,11.12,-0.002520839,-0.003035715,2.5E-07
"2018-03-08 21:00:00",39265,"CKVY",12.85,30.23,29.86,30.29,29.18,68.32,72.02,68.14,0.388,21.17,21.4,20.89,1.691,1.57,130.1,8.92,3.726,0,11.12,-0.002589371,-0.003139511,2.5E-07
"2018-03-08 21:05:00",39266,"CKVY",12.84,28.5,29.28,30.17,28.38,72.95,72.95,68.35,0.386,20.88,21.12,20.57,1.567,1.709,79.64,54.39,1.973,0,11.12,-0.002589371,-0.003139511,2.5E-07
"2018-03-08 21:10:00",39267,"CKVY",12.84,28.87,28.63,28.87,28.32,72.2,73.74,72.16,0.388,21.04,21.25,20.8,1.567,1.527,39.47,44.42,1.754,0,11.12,-0.002589371,-0.003139511,2.5E-07
"2018-03-08 21:15:00",39268,"CKVY",12.84,30.42,29.46,30.48,28.75,63.61,72.2,63.06,0.364,20.35,21.09,19.3,1.446,1.499,119.7,24.49,3.507,0,11.12,-0.003017582,-0.003821305,2.5E-07
"2018-03-08 21:20:00",39269,"CKVY",12.84,29.74,29.94,30.42,29.49,67.04,67.87,63.58,0.374,19.94,20.43,19.43,1.858,1.6,81.7,30.76,3.069,0,11.12,-0.003017582,-0.003821305,2.5E-07
"2018-03-08 21:25:00",39270,"CKVY",12.83,29.24,29.22,29.92,28.62,67.53,70.89,66.74,0.369,20.27,20.6,19.84,2.005,1.966,255.6,65.32,2.63,0,11.12,-0.003017582,-0.003821305,2.5E-07
"2018-03-08 21:30:00",39271,"CKVY",12.83,29.92,29.71,29.98,29.24,66.08,67.53,65.53,0.371,19.79,20.03,19.61,1.232,1.617,267.3,9.71,3.288,0,11.12,-0.002682324,-0.003294813,2.5E-07
"2018-03-08 21:35:00",39272,"CKVY",12.83,29,28.39,29.92,27.33,67.22,73.06,66.15,0.363,19.84,20.14,19.43,1.883,1.627,236.8,6.302,5.699,0,11.12,-0.002682324,-0.003294813,2.5E-07
"2018-03-08 21:40:00",39273,"CKVY",12.83,27.02,28.95,29.92,26.96,73.78,73.78,64.37,0.368,19.44,19.77,19.21,2.54,2.183,265.9,15.66,5.042,0,11.12,-0.002682324,-0.003294813,2.5E-07
"2018-03-08 21:45:00",39274,"CKVY",12.83,28.5,28.38,29.61,26.65,70.34,75.49,68.32,0.373,20.23,20.52,19.69,3.813,3.162,302.6,9.07,6.357,0,11.12,-0.001961729,-0.002224629,2.5E-07
"2018-03-08 21:50:00",39275,"CKVY",12.82,27.52,27.91,28.62,27.51,72.82,72.96,70.38,0.37,20.08,20.25,19.93,3.526,3.558,303.8,6.641,4.165,0,11.12,-0.001961729,-0.002224629,2.5E-07
"2018-03-08 21:55:00",39276,"CKVY",12.82,27.52,27.82,28.14,27.52,75.16,75.16,72.65,0.382,20.42,20.8,19.9,3.008,3.332,4.234,76.76,3.288,0,11.12,-0.001961729,-0.002224629,2.5E-07
"2018-03-08 22:00:00",39277,"CKVY",12.82,27.15,27.33,27.52,27.03,75.3,75.57,74.2,0.377,20.38,20.73,20.16,2.096,2.536,146.8,68.54,2.63,0,11.12,-0.001367144,-0.001402409,2.5E-07
"2018-03-08 22:05:00",39278,"CKVY",12.81,27.58,27.51,27.77,27.03,75.09,76.16,73.86,0.383,20.7,21.09,20.25,1.408,1.775,201.5,66.92,2.63,0,11.12,-0.001367144,-0.001402409,2.5E-07
"2018-03-08 22:10:00",39279,"CKVY",12.82,27.15,27.37,27.71,27.09,78.32,78.32,74.54,0.393,20.83,21.35,20.45,1.144,1.311,108.7,13.49,1.973,0,11.12,-0.001367144,-0.001402409,2.5E-07
"2018-03-08 22:15:00",39280,"CKVY",12.79,27.52,27.18,27.65,26.78,73.55,79.01,73.51,0.374,20.77,21.37,20.17,1.269,1.206,124.3,19.94,2.63,0,11.12,-0.003279739,-0.00426468,2.5E-07
"2018-03-08 22:20:00",39281,"CKVY",12.81,27.03,27.35,27.71,26.97,78.19,78.25,73.31,0.39,20.68,21.24,20.12,1.362,1.352,99.5,24.68,1.973,0,11.12,-0.003279739,-0.00426468,2.5E-07
"2018-03-08 22:25:00",39282,"CKVY",12.81,26.97,27.07,27.21,26.9,76.4,78.22,75.88,0.38,20.68,21.17,20.45,1.33,1.319,90.4,22.57,1.754,0,11.12,-0.003279739,-0.00426468,2.5E-07
"2018-03-08 22:30:00",39283,"CKVY",12.81,27.65,27.39,27.71,26.9,74.89,77.57,74.89,0.383,21,21.22,20.58,1.154,1.354,25.57,16.03,2.192,0,11.12,-0.003404297,-0.004475122,2.5E-07
"2018-03-08 22:35:00",39284,"CKVY",12.8,28.57,28.03,28.64,27.59,70.83,74.92,70.83,0.376,20.47,20.77,20.27,1.08,1.03,59.31,44.65,2.411,0,11.12,-0.003404297,-0.004475122,2.5E-07
"2018-03-08 22:40:00",39285,"CKVY",12.8,28.39,28.53,28.76,28.33,71.35,71.73,70.59,0.376,20.39,20.61,20.18,0.872,0.992,10.18,4.607,1.315,0,11.12,-0.003404297,-0.004475122,2.5E-07
"2018-03-08 22:45:00",39286,"CKVY",12.8,27.77,28.18,28.58,27.77,75.23,75.23,71.11,0.387,20.61,21.07,20.23,0.477,0.598,352.9,15.15,0,0,11.12,-0.004120954,-0.005728818,2.5E-07
"2018-03-08 22:50:00",39287,"CKVY",12.8,27.28,27.54,27.83,27.28,75.89,76.23,75.2,0.382,20.85,21.07,20.66,0.149,0.363,330.7,39.22,0.877,0,11.12,-0.004120954,-0.005728818,2.5E-07
"2018-03-08 22:55:00",39288,"CKVY",12.8,27.4,27.47,27.65,27.22,76.27,76.82,74.82,0.386,20.96,21.33,20.4,0.294,0.241,184,7.938,1.973,0,11.12,-0.004120954,-0.005728818,2.5E-07
"2018-03-08 23:00:00",39289,"CKVY",12.8,26.97,27.4,27.53,26.97,75.58,76.27,74.62,0.376,20.57,20.98,20.16,0.36,0.299,158.2,55.69,1.754,0,11.12,-0.005164532,-0.00782958,2.5E-07
"2018-03-08 23:05:00",39290,"CKVY",12.79,26.67,26.51,27.04,25.99,77.61,78.88,75.58,0.381,20.47,20.77,20.13,1.285,0.772,277.9,20.4,4.603,0,11.12,-0.005164532,-0.00782958,2.5E-07
"2018-03-08 23:10:00",39291,"CKVY",12.78,27.9,27.17,27.9,26.61,74.28,77.51,74.28,0.384,20.53,20.79,20.22,2.415,1.836,256.5,11.15,6.138,0,11.12,-0.005164532,-0.00782958,2.5E-07
"2018-03-08 23:15:00",39292,"CKVY",12.79,28.09,28.38,28.65,27.78,73.25,74.28,71.36,0.382,20.62,20.82,20.38,3.534,3.056,270.8,30.2,5.261,0,11.12,-0.002685745,-0.003310143,2.5E-07
"2018-03-08 23:20:00",39293,"CKVY",12.79,28.21,27.76,28.28,27.29,72.5,76.55,72.5,0.38,20.81,21.26,20.47,3.496,3.583,286.2,45.75,4.822,0,11.13,-0.002685745,-0.003310143,2.5E-07
"2018-03-08 23:25:00",39294,"CKVY",12.79,27.78,28.27,28.65,27.78,74.7,74.83,71.19,0.384,20.63,20.96,20.37,3.262,3.32,304.7,10.4,4.384,0,11.13,-0.002685745,-0.003310143,2.5E-07
"2018-03-08 23:30:00",39295,"CKVY",12.78,27.16,27.71,28.09,27.16,78.06,78.23,74.08,0.391,21.11,21.6,20.75,2.77,3.02,11.61,84,3.946,0,11.13,-0.001315739,-0.001332119,2.5E-07
"2018-03-08 23:35:00",39296,"CKVY",12.77,27.66,27.46,27.78,27.1,75.76,78.1,75.76,0.388,21.02,21.36,20.73,2.116,2.439,253.2,30.94,1.754,0,11.13,-0.001315739,-0.001332119,2.5E-07
"2018-03-08 23:40:00",39297,"CKVY",12.77,28.03,27.83,28.15,27.6,73.25,75.73,73.25,0.381,20.85,21.12,20.58,1.29,1.681,265.7,26.02,1.973,0,11.13,-0.001315739,-0.001332119,2.5E-07
"2018-03-08 23:45:00",39298,"CKVY",12.77,28.15,28.27,28.46,28.09,73.6,73.73,72.91,0.384,20.83,20.97,20.67,1.575,1.355,295.5,12,3.726,0,11.13,-0.00277453,-0.003441668,2.5E-07
"2018-03-08 23:50:00",39299,"CKVY",12.76,28.34,28.71,29.14,28.15,73.39,73.6,70.37,0.386,20.8,21.06,20.59,1.815,1.788,293.3,50.28,3.288,0,11.13,-0.00277453,-0.003441668,2.5E-07
"2018-03-08 23:55:00",39300,"CKVY",12.76,27.35,27.46,28.34,26.92,76.52,77.65,73.39,0.387,20.95,21.19,20.66,1.945,1.885,211.8,9.64,2.411,0,11.13,-0.00277453,-0.003441668,2.5E-07
"2018-03-09 00:00:00",39301,"CKVY",12.75,27.41,27.28,27.47,27.04,76,77.34,76,0.385,20.95,21.17,20.79,1.303,1.631,323.4,35.41,1.754,0,11.13,-0.002846579,-0.003555459,2.5E-07
"2018-03-09 00:05:00",39302,"CKVY",12.74,27.47,27.45,27.78,27.16,75.73,76,74.28,0.385,20.64,20.95,20.23,1.074,1.103,352.7,9.73,1.315,0,11.13,-0.002846579,-0.003555459,2.5E-07
"2018-03-09 00:10:00",39303,"CKVY",12.76,26.79,27.21,27.54,26.67,78.68,80.4,75.76,0.389,21.33,21.98,20.65,1.212,1.174,58.03,18.51,2.411,0,11.13,-0.002846579,-0.003555459,2.5E-07
"2018-03-09 00:15:00",39304,"CKVY",12.76,26.43,26.5,26.79,26.3,78.34,78.92,78.34,0.381,20.75,21.14,20.53,1.316,1.305,109.5,11.53,2.192,0,11.13,-0.003621362,-0.004850459,2.5E-07
"2018-03-09 00:20:00",39305,"CKVY",12.74,25.81,26.24,26.61,25.75,79.14,79.14,76.9,0.375,20.26,20.74,19.93,1.82,1.604,154.2,6.516,3.507,0,11.13,-0.003621362,-0.004850459,2.5E-07
"2018-03-09 00:25:00",39306,"CKVY",12.75,26.3,26.1,26.74,25.81,78.62,79.99,78.38,0.38,20.61,20.96,20.24,1.379,1.632,121.4,48.03,1.315,0,11.13,-0.003621362,-0.004850459,2.5E-07
"2018-03-09 00:30:00",39307,"CKVY",12.75,27.42,26.77,27.42,26.24,76.66,79.68,76.66,0.388,21.07,21.33,20.51,1.321,1.21,75.25,74.17,3.946,0,11.13,-0.003229163,-0.004189309,2.5E-07
"2018-03-09 00:35:00",39308,"CKVY",12.74,27.54,27.5,27.66,27.29,76.56,76.66,76.08,0.39,21.02,21.2,20.84,1.012,1.183,145.2,21.89,3.288,0,11.13,-0.003229163,-0.004189309,2.5E-07
"2018-03-09 00:40:00",39309,"CKVY",12.75,26.98,27.22,27.54,26.86,83.5,83.6,76.56,0.416,21.79,22.73,21.02,1.485,1.233,179.3,15.38,2.63,0,11.13,-0.003229163,-0.004189309,2.5E-07
"2018-03-09 00:45:00",39310,"CKVY",12.75,26.49,26.84,27.05,26.49,82.2,83.6,80.9,0.401,22.14,22.67,21.68,1.581,1.624,138.8,39.78,2.411,0,11.13,-0.003493449,-0.004612286,2.5E-07
"2018-03-09 00:50:00",39311,"CKVY",12.75,26.8,26.72,26.86,26.49,81.3,82.6,81.2,0.401,22.01,22.21,21.81,1.265,1.394,30.5,19.31,1.754,0,11.13,-0.003493449,-0.004612286,2.5E-07
"2018-03-09 00:55:00",39312,"CKVY",12.74,26.8,26.86,26.92,26.74,81.6,81.6,79.58,0.403,21.71,22.03,21.3,0.747,0.959,36.55,81.9,1.315,0,11.13,-0.003493449,-0.004612286,2.5E-07
"2018-03-09 01:00:00",39313,"CKVY",12.74,26.62,26.66,26.86,26.43,82.1,82.8,81.5,0.403,21.97,22.16,21.79,0.27,0.531,194.8,0.028,0,0,11.13,-0.004025063,-0.005567727,2.5E-07
"2018-03-09 01:05:00",39314,"CKVY",12.74,26.55,26.64,26.8,26.49,83.8,83.8,82.1,0.41,22.15,22.5,21.76,0.377,0.275,265.5,32.67,1.315,0,11.13,-0.004025063,-0.005567727,2.5E-07
"2018-03-09 01:10:00",39315,"CKVY",12.73,25.81,26.19,26.68,25.81,85.4,86.7,83.8,0.405,22.5,22.88,22,0.891,0.652,207.7,7.256,2.63,0,11.13,-0.004025063,-0.005567727,2.5E-07
"2018-03-09 01:15:00",39316,"CKVY",12.74,25.44,25.74,25.93,25.44,86.8,86.8,85.2,0.405,22.16,22.33,21.98,1.187,1.044,248.4,32.74,1.754,0,11.13,-0.004457688,-0.006423603,2.5E-07
"2018-03-09 01:20:00",39317,"CKVY",12.73,25.5,25.46,25.56,25.19,87,87.4,86.7,0.407,22.14,22.31,21.91,1.183,1.252,257.9,20.49,1.534,0,11.13,-0.004457688,-0.006423603,2.5E-07
"2018-03-09 01:25:00",39318,"CKVY",12.73,25.56,25.53,25.69,25.31,85,87.1,85,0.399,21.92,22.25,21.65,0.977,1.076,280.8,18.13,1.973,0,11.13,-0.004457688,-0.006423603,2.5E-07
"2018-03-09 01:30:00",39319,"CKVY",12.72,25.93,25.73,25.99,25.5,83.1,85.4,83.1,0.396,21.69,21.9,21.45,1.419,1.223,287.3,7.582,2.85,0,11.13,-0.003735851,-0.005051316,2.5E-07
"2018-03-09 01:35:00",39320,"CKVY",12.72,27.42,26.61,27.48,25.93,76.21,83.1,76.21,0.386,21.21,21.68,20.88,1.82,1.577,258,8.07,2.192,0,11.13,-0.003735851,-0.005051316,2.5E-07
"2018-03-09 01:40:00",39321,"CKVY",12.72,27.54,27.61,27.79,27.42,78.14,78.14,75.49,0.398,21.17,21.63,20.85,2.028,2.012,221.4,8.91,2.85,0,11.13,-0.003735851,-0.005051316,2.5E-07
"2018-03-09 01:45:00",39322,"CKVY",12.71,26.55,27.14,27.54,26.49,83.2,83.2,77.79,0.407,21.6,22.17,21.28,2.008,1.891,250.9,19.84,3.726,0,11.13,-0.002885585,-0.00361261,2.5E-07
"2018-03-09 01:50:00",39323,"CKVY",12.72,27.04,26.57,27.05,26.06,81,85.1,80.8,0.404,22.1,22.48,21.74,2.147,2.107,195.3,7.147,3.507,0,11.13,-0.002885585,-0.00361261,2.5E-07
"2018-03-09 01:55:00",39324,"CKVY",12.71,26.8,26.62,27.05,26.24,83.4,85.1,81,0.412,22.26,22.67,21.78,1.868,1.941,331.7,63.16,2.411,0,11.13,-0.002885585,-0.00361261,2.5E-07
"2018-03-09 02:00:00",39325,"CKVY",12.71,26.8,26.7,26.8,26.55,83.6,83.7,82.8,0.413,22.32,22.51,22.1,1.394,1.751,53.21,23.76,1.754,0,11.13,-0.002951513,-0.003698454,2.5E-07
"2018-03-09 02:05:00",39326,"CKVY",12.71,26.43,26.5,26.92,26.18,85.1,85.4,83.4,0.414,22.51,22.73,22.24,1.211,1.236,16.19,9.65,3.288,0,11.13,-0.002951513,-0.003698454,2.5E-07
"2018-03-09 02:10:00",39327,"CKVY",12.71,26.37,26.47,26.62,26.24,85.1,85.6,84,0.413,22.53,22.78,22.32,1.092,1.139,104.7,40.99,1.534,0,11.13,-0.002951513,-0.003698454,2.5E-07
"2018-03-09 02:15:00",39328,"CKVY",12.7,26.68,26.54,26.68,26.24,81.9,85.1,81.9,0.402,22.11,22.58,21.78,1.102,1.06,167.8,25.27,1.315,0,11.13,-0.003827457,-0.00519503,2.5E-07
"2018-03-09 02:20:00",39329,"CKVY",12.69,25.31,26.25,26.86,25.19,85.8,85.8,81,0.399,21.64,21.94,21.19,0.853,0.995,252.4,21.42,1.754,0,11.13,-0.003827457,-0.00519503,2.5E-07
"2018-03-09 02:25:00",39330,"CKVY",12.7,24.94,24.97,25.31,24.82,88.6,88.6,85.8,0.405,21.78,22.09,21.5,1.364,1.045,271.7,5.462,3.288,0,11.13,-0.003827457,-0.00519503,2.5E-07
"2018-03-09 02:30:00",39331,"CKVY",12.7,25.25,25.24,25.56,24.82,85.7,88.6,85.6,0.397,22.04,22.27,21.49,2.008,1.674,256.2,15.82,3.507,0,11.13,-0.003664061,-0.004924567,2.5E-07
"2018-03-09 02:35:00",39332,"CKVY",12.69,24.63,24.66,25.25,24.32,88.9,89,85.7,0.401,21.41,21.91,20.94,2.782,2.312,286.1,25.17,5.699,0,11.13,-0.003664061,-0.004924567,2.5E-07
"2018-03-09 02:40:00",39333,"CKVY",12.69,26.06,25.77,26.37,24.69,83.2,89,83.1,0.398,22.03,22.31,21.64,3.305,3.217,255.9,21.12,5.699,0,11.13,-0.003664061,-0.004924567,2.5E-07
"2018-03-09 02:45:00",39334,"CKVY",12.69,25.26,25.4,26.18,25.01,84.9,85.5,82.8,0.394,21.34,21.76,20.89,3.2,3.282,243.2,11.16,3.946,0,11.13,-0.00220372,-0.002564235,2.5E-07
"2018-03-09 02:50:00",39335,"CKVY",12.69,23.52,24.38,25.25,23.52,87.5,87.8,84.7,0.377,20.84,21.36,20.35,2.787,3.214,204,31.34,4.603,0,11.13,-0.00220372,-0.002564235,2.5E-07
"2018-03-09 02:55:00",39336,"CKVY",12.69,23.46,23.35,23.59,23.21,90.9,90.9,87.4,0.391,20.67,21.18,20.12,1.62,2.097,45.38,37.07,0.877,0,11.13,-0.00220372,-0.002564235,2.5E-07
"2018-03-09 03:00:00",39337,"CKVY",12.68,23.71,23.48,23.83,23.28,91.4,91.5,90.9,0.397,21.26,21.71,21.04,1.043,1.26,325.2,36.8,2.411,0,11.13,-0.002771646,-0.003429424,2.5E-07
"2018-03-09 03:05:00",39338,"CKVY",12.68,24.7,24.29,24.7,23.83,87.9,91.5,87.9,0.398,21.59,21.84,21.34,0.793,0.81,191.5,44.93,2.411,0,11.13,-0.002771646,-0.003429424,2.5E-07
"2018-03-09 03:10:00",39339,"CKVY",12.68,24.21,24.39,24.82,23.59,89.2,89.2,85.4,0.396,21.05,21.64,19.99,1.302,1.043,112.8,31.08,2.411,0,11.13,-0.002771646,-0.003429424,2.5E-07
"2018-03-09 03:15:00",39340,"CKVY",12.67,23.83,24.14,24.39,23.71,88.1,89.7,88.1,0.385,21.33,21.79,20.7,1.673,1.538,96.1,18.31,2.63,0,11.13,-0.003735133,-0.005083394,2.5E-07
"2018-03-09 03:20:00",39341,"CKVY",12.68,23.28,23.21,23.77,22.72,90.2,90.3,87.8,0.385,20.5,20.9,19.74,1.729,1.727,153.7,17.56,2.63,0,11.13,-0.003735133,-0.005083394,2.5E-07
"2018-03-09 03:25:00",39342,"CKVY",12.67,23.34,23.37,23.53,23.22,89.9,90.3,89.5,0.384,20.84,21.1,20.65,1.715,1.757,127.1,16.43,2.85,0,11.13,-0.003735133,-0.005083394,2.5E-07
"2018-03-09 03:30:00",39343,"CKVY",12.65,23.28,23.39,23.53,23.22,90.6,90.7,89.9,0.386,20.98,21.19,20.76,1.259,1.535,93.9,7.985,1.096,0,11.13,-0.003180776,-0.004108652,2.5E-07
"2018-03-09 03:35:00",39344,"CKVY",12.66,23.16,23.22,23.34,23.03,91.5,91.5,90.5,0.388,20.96,21.12,20.74,0.836,0.977,65.66,62.86,1.534,0,11.13,-0.003180776,-0.004108652,2.5E-07
"2018-03-09 03:40:00",39345,"CKVY",12.66,24.33,23.69,24.33,23.09,89.3,92,89.2,0.398,21.37,21.65,21,1.229,0.838,263.7,10.22,6.138,0,11.13,-0.003180776,-0.004108652,2.5E-07
"2018-03-09 03:45:00",39346,"CKVY",12.65,24.39,25.07,25.88,24.33,83.6,89.3,82.1,0.373,21.32,21.89,20.09,2.457,1.802,252.9,10.98,5.918,0,11.13,-0.003645138,-0.004922689,2.5E-07
"2018-03-09 03:50:00",39347,"CKVY",12.65,23.84,23.53,24.39,22.78,87.7,89.8,83.3,0.383,20.28,21.07,19.04,3.526,3.035,262.4,10.48,4.603,0,11.13,-0.003645138,-0.004922689,2.5E-07
"2018-03-09 03:55:00",39348,"CKVY",12.65,21.92,22.68,23.84,21.86,90.1,90.1,87,0.363,19.66,20.72,18.97,3.789,3.837,282.7,9.9,4.822,0,11.13,-0.003645138,-0.004922689,2.5E-07
"2018-03-09 04:00:00",39349,"CKVY",12.65,21.79,22.02,22.23,21.73,90.6,91.8,90.1,0.363,19.86,20.19,19.36,3.053,3.545,294.6,62.72,4.384,0,11.13,-0.001943456,-0.002208563,2.5E-07
"2018-03-09 04:05:00",39350,"CKVY",12.63,22.72,22.81,23.71,21.73,88.8,92.9,87.8,0.37,20.32,21.87,19.33,2.383,2.727,277.4,28.78,3.507,0,11.13,-0.001943456,-0.002208563,2.5E-07
"2018-03-09 04:10:00",39351,"CKVY",12.64,21.98,22.6,22.97,21.86,89.5,90.6,88.8,0.361,20.03,20.41,19.14,1.597,2.004,213.4,60.7,1.973,0,11.13,-0.001943456,-0.002208563,2.5E-07
"2018-03-09 04:15:00",39352,"CKVY",12.64,22.23,22.22,22.48,21.92,91.8,92.9,89.5,0.375,20.21,20.73,19.31,1.375,1.326,33.97,51.4,2.411,0,11.13,-0.002875372,-0.003610426,2.5E-07
"2018-03-09 04:20:00",39353,"CKVY",12.64,22.61,22.27,22.61,21.86,93.2,93.2,91.4,0.386,20.4,20.94,19.75,1.055,1.25,337,10.75,2.192,0,11.13,-0.002875372,-0.003610426,2.5E-07
"2018-03-09 04:25:00",39354,"CKVY",12.64,22.36,22.4,22.67,22.11,93.2,93.2,91.7,0.382,20.59,21,20.09,0.743,0.879,77.34,55.43,2.192,0,11.13,-0.002875372,-0.003610426,2.5E-07
"2018-03-09 04:30:00",39355,"CKVY",12.64,23.78,22.81,23.85,22.17,90.8,93.9,90.8,0.396,21.03,21.89,20.37,1.068,0.835,41.52,38.98,4.165,0,11.13,-0.003800445,-0.005260199,2.5E-07
"2018-03-09 04:35:00",39356,"CKVY",12.63,26.26,24.67,26.32,23.72,84.5,90.9,84.5,0.408,21.54,22.34,20.92,1.47,1.221,154.4,73.83,3.946,0,11.13,-0.003800445,-0.005260199,2.5E-07
"2018-03-09 04:40:00",39357,"CKVY",12.63,24.9,25.46,26.51,24.9,86.8,86.8,81.7,0.396,21.44,22.3,21,1.999,1.835,209.5,17.98,4.165,0,11.13,-0.003800445,-0.005260199,2.5E-07
"2018-03-09 04:45:00",39358,"CKVY",12.63,23.1,23.62,24.96,23.04,90.5,90.6,85.4,0.383,20.52,21.59,19.94,1.579,1.974,167.2,62.69,2.63,0,11.13,-0.003165936,-0.004074742,2.5E-07
"2018-03-09 04:50:00",39359,"CKVY",12.62,22.73,22.86,23.16,22.61,93.4,93.5,90.5,0.389,21.02,21.33,20.64,1.473,1.463,214.7,44.04,3.507,0,11.14,-0.003165936,-0.004074742,2.5E-07
"2018-03-09 04:55:00",39360,"CKVY",12.63,22.92,22.87,23.1,22.67,91.7,93.4,91.7,0.385,21.06,21.34,20.79,1.05,1.092,143.7,45.3,2.192,0,11.14,-0.003165936,-0.004074742,2.5E-07
"2018-03-09 05:00:00",39361,"CKVY",12.63,23.6,23.16,23.6,22.86,90.7,91.7,90.6,0.392,21.02,21.46,20.74,1.405,1.124,119.8,22.19,3.507,0,11.14,-0.003613364,-0.004878421,2.5E-07
"2018-03-09 05:05:00",39362,"CKVY",12.62,23.72,23.79,24.16,23.47,88.9,90.6,88.4,0.387,21.14,21.48,20.77,2.07,1.726,138.3,8.18,4.603,0,11.14,-0.003613364,-0.004878421,2.5E-07
"2018-03-09 05:10:00",39363,"CKVY",12.62,23.04,23.25,23.72,22.73,92.1,92.1,88.8,0.389,20.73,21.08,20.31,2.982,2.644,133,9.4,4.603,0,11.14,-0.003613364,-0.004878421,2.5E-07
"2018-03-09 05:15:00",39364,"CKVY",12.61,22.86,22.97,23.1,22.79,92.5,92.6,92,0.387,21.1,21.26,20.86,2.929,3.008,117.5,15.56,2.411,0,11.14,-0.002649027,-0.003229103,2.5E-07
"2018-03-09 05:20:00",39365,"CKVY",12.61,23.47,23.11,23.47,22.86,94.3,94.3,92.5,0.406,21.4,22.08,21,2.173,2.645,91.4,2.404,1.973,0,11.14,-0.002649027,-0.003229103,2.5E-07
"2018-03-09 05:25:00",39366,"CKVY",12.61,24.22,23.8,24.28,23.41,93.6,95.1,93.6,0.415,22.5,22.88,22.03,1.444,1.734,102.3,7.897,2.192,0,11.14,-0.002649027,-0.003229103,2.5E-07
"2018-03-09 05:30:00",39367,"CKVY",12.61,24.22,24.28,24.46,24.09,91.3,93.6,91,0.405,22.3,22.68,21.92,1.925,1.59,125.4,22.5,4.822,0,11.14,-0.003119151,-0.003955368,2.5E-07
"2018-03-09 05:35:00",39368,"CKVY",12.61,24.77,24.41,24.84,24.03,91.7,92.2,91.2,0.417,22.34,22.8,21.9,2.196,2.062,17.75,56.91,3.507,0,11.14,-0.003119151,-0.003955368,2.5E-07
"2018-03-09 05:40:00",39369,"CKVY",12.59,25.33,25.01,25.33,24.71,90.3,91.9,90.1,0.42,22.73,22.89,22.55,2.011,2.157,80.7,25.11,1.973,0,11.14,-0.003119151,-0.003955368,2.5E-07
"2018-03-09 05:45:00",39370,"CKVY",12.59,25.7,25.49,25.83,25.21,87.9,90.4,87.8,0.415,22.76,22.96,22.48,1.001,1.574,73.08,19.3,0.877,0,11.14,-0.003151254,-0.004002392,2.5E-07
"2018-03-09 05:50:00",39371,"CKVY",12.61,25.7,25.73,25.89,25.58,88.7,90,87.8,0.419,22.96,23.29,22.5,0.449,0.677,12.75,45.81,0.877,0,11.14,-0.003151254,-0.004002392,2.5E-07
"2018-03-09 05:55:00",39372,"CKVY",12.58,25.83,25.72,25.89,25.52,87.8,88.9,87.1,0.416,22.66,22.9,22.4,0.56,0.449,65.22,19.26,2.63,0,11.14,-0.003151254,-0.004002392,2.5E-07
"2018-03-09 06:00:00",39373,"CKVY",12.6,25.83,25.79,25.95,25.64,88.5,89.4,87.8,0.42,22.91,23.16,22.69,0.823,0.699,327.5,93.6,2.411,0,11.14,-0.004520483,-0.00656577,2.5E-07
"2018-03-09 06:05:00",39374,"CKVY",12.59,24.83,25.48,25.83,24.83,91.1,91.1,88.5,0.415,22.91,23.17,22.59,1.657,1.273,212.8,26.04,3.726,0,11.15,-0.004520483,-0.00656577,2.5E-07
"2018-03-09 06:10:00",39375,"CKVY",12.59,25.39,25.08,25.45,24.77,88.4,91.2,88.3,0.412,22.48,22.74,22.18,1.846,1.893,207.2,38.24,3.726,0,11.15,-0.004520483,-0.00656577,2.5E-07
"2018-03-09 06:15:00",39376,"CKVY",12.59,25.7,25.64,25.89,25.27,87.7,88.5,87.5,0.414,22.61,22.8,22.34,2.39,2.047,168.2,43.96,4.165,0,11.15,-0.003289788,-0.004238018,2.5E-07
"2018-03-09 06:20:00",39377,"CKVY",12.59,25.02,25.31,25.7,24.84,91.9,91.9,87.7,0.421,22.76,23.04,22.43,1.93,2.147,222,21.84,2.85,0,11.15,-0.003289788,-0.004238018,2.5E-07
"2018-03-09 06:25:00",39378,"CKVY",12.59,26.82,25.76,26.82,24.96,83.7,92.4,83.7,0.413,22.89,23.25,22.46,2.424,2.023,160.9,17.99,4.603,0,11.15,-0.003289788,-0.004238018,2.5E-07
"2018-03-09 06:30:00",39379,"CKVY",12.59,26.2,26.64,26.94,26.13,84,84,82.6,0.405,22.21,22.54,21.88,1.996,2.327,109.6,81,3.726,0.003066553,11.15,-0.002881765,-0.003572399,2.5E-07
"2018-03-09 06:35:00",39380,"CKVY",12.59,26.13,26.23,26.32,26.07,84.7,84.9,84,0.407,22.21,22.39,22.02,1.859,1.866,132.1,54.26,2.192,0.0656772,11.15,-0.002881765,-0.003572399,2.5E-07
"2018-03-09 06:40:00",39381,"CKVY",12.59,26.01,26.45,26.88,25.89,85.2,85.2,83.6,0.407,22.34,22.75,21.8,1.627,1.798,98.9,56.08,3.946,0.2201786,11.15,-0.002881765,-0.003572399,2.5E-07
"2018-03-09 06:45:00",39382,"CKVY",12.59,26.44,26.22,26.51,25.82,84.9,86.4,84.7,0.413,22.51,22.85,22.06,1.445,1.553,346.6,81.8,3.069,0.5444903,11.15,-0.003150681,-0.004029281,0.002245261
"2018-03-09 06:50:00",39383,"CKVY",12.58,26.94,26.82,27.06,26.44,83.1,85,83,0.413,22.57,22.8,22.36,1.318,1.428,159.5,20.82,1.754,1.061694,11.15,-0.003150681,-0.004029281,0.002245261
"2018-03-09 06:55:00",39384,"CKVY",12.59,26.07,26.55,27.12,26.01,85.7,85.7,82.7,0.411,22.34,22.63,22.1,1.429,1.286,240.9,26.67,3.946,1.993287,11.15,-0.003150681,-0.004029281,0.002245261
"2018-03-09 07:00:00",39385,"CKVY",12.59,25.89,26.2,26.38,25.82,84.9,85.9,84.9,0.404,22.39,22.61,21.92,2.41,1.84,254.9,4.077,4.384,3.874481,11.15,-0.003189532,-0.004158608,0.009695912
"2018-03-09 07:05:00",39386,"CKVY",12.59,24.34,25.08,25.95,24.28,89.7,89.7,84.8,0.4,21.69,22.12,21.22,3.428,2.901,278.4,10.34,4.603,6.927848,11.15,-0.003189532,-0.004158608,0.009695912
"2018-03-09 07:10:00",39387,"CKVY",12.6,24.46,24.51,24.83,24.34,91.1,91.2,89.8,0.408,22.13,22.59,21.77,3.704,3.572,295.2,17.39,6.357,11.22794,11.15,-0.003189532,-0.004158608,0.009695912
"2018-03-09 07:15:00",39388,"CKVY",12.62,30.4,28.4,30.59,24.46,73.21,91.7,73.21,0.419,23.44,24.14,22.23,3.303,3.707,248.5,61.35,6.795,16.89355,11.15,-0.002205673,-0.001212834,0.02391309
"2018-03-09 07:20:00",39389,"CKVY",12.64,24.96,27.04,30.4,24.89,86.7,86.7,72.93,0.397,21.43,22.84,20.71,3.415,3.332,297.3,10.9,5.48,23.5455,11.15,-0.002205673,-0.001212834,0.02391309
"2018-03-09 07:25:00",39390,"CKVY",12.65,26.56,25.73,26.68,24.83,84,88.1,84,0.411,22.25,22.56,21.46,3.048,3.322,236,31.33,6.138,30.92455,11.15,-0.002205673,-0.001212834,0.02391309
"2018-03-09 07:30:00",39391,"CKVY",12.67,26.56,26.57,26.75,26.38,82.7,84,82.6,0.404,22.16,22.48,21.99,2.794,2.864,320.6,28.35,5.042,38.13694,11.15,0.0003519189,0.001688467,0.05312171
"2018-03-09 07:35:00",39392,"CKVY",12.69,26.5,26.6,26.81,26.38,84.6,84.6,82.6,0.413,22.26,22.5,21.99,1.981,2.331,358.8,11.08,3.507,45.92664,11.15,0.0003519189,0.001688467,0.05312171
"2018-03-09 07:40:00",39393,"CKVY",12.74,27.31,26.86,27.31,26.44,82.3,84.7,82.3,0.415,22.6,22.75,22.42,1.465,1.703,103.6,40.24,1.973,54.46947,11.15,0.0003519189,0.001688467,0.05312171
"2018-03-09 07:45:00",39394,"CKVY",12.77,27.55,27.37,27.55,27.18,80.7,82.3,80.7,0.411,22.45,22.68,22.26,1.328,1.207,38.17,57.64,3.069,63.48088,11.15,0.002525376,0.003471686,0.09291515
"2018-03-09 07:50:00",39395,"CKVY",12.81,27.49,27.34,27.55,27.06,81.3,82.6,80.6,0.413,22.43,22.74,21.97,1.167,1.407,23.69,60.06,2.63,72.63513,11.15,0.002525376,0.003471686,0.09291515
"2018-03-09 07:55:00",39396,"CKVY",12.87,27.79,27.67,27.92,27.36,80.2,81.4,79.93,0.413,22.44,22.62,22.32,0.872,0.997,133.3,27.43,1.315,81.55283,11.15,0.002525376,0.003471686,0.09291515
"2018-03-09 08:00:00",39397,"CKVY",12.93,27.92,27.88,28.04,27.73,80.3,80.8,79.73,0.416,22.61,22.84,22.33,0.944,0.985,192.2,16.82,2.411,91.20588,11.15,0.005390603,0.006339876,0.1360465
"2018-03-09 08:05:00",39398,"CKVY",12.98,27.55,27.7,28.04,27.42,80.8,80.8,79.21,0.411,22.28,22.78,21.95,1.184,1.029,228.6,13.87,2.411,102.3941,11.15,0.005390603,0.006339876,0.1360465
"2018-03-09 08:10:00",39399,"CKVY",13.08,28.41,27.83,28.41,27.42,78.35,81.5,78.21,0.414,22.47,22.66,22.28,1.545,1.376,243.5,9.66,1.534,113.3015,11.16,0.005390603,0.006339876,0.1360465
"2018-03-09 08:15:00",39400,"CKVY",13.19,29.09,29.33,30.27,28.35,73.75,78.42,72.47,0.4,22.54,22.86,21.67,1.815,1.593,205.5,28.76,4.165,123.6606,11.16,0.008830559,0.01019956,0.1804885
"2018-03-09 08:20:00",39401,"CKVY",13.29,27.3,27.89,29.15,27.3,80.8,80.8,73.75,0.408,22.03,22.36,21.64,1.694,1.72,293.5,18.28,2.85,134.6472,11.16,0.008830559,0.01019956,0.1804885
"2018-03-09 08:25:00",39402,"CKVY",13.47,28.16,27.67,28.29,27.3,79.69,80.9,79.62,0.416,22.37,22.83,22.19,1.489,1.617,337.5,17.82,1.315,149.3902,11.16,0.008830559,0.01019956,0.1804885
"2018-03-09 08:30:00",39403,"CKVY",13.59,28.97,28.83,29.22,28.16,77.97,79.73,76.36,0.421,22.8,23.15,22.48,0.761,1.162,247.4,70.68,3.069,168.8345,11.16,0.01270565,0.01439239,0.2251103
"2018-03-09 08:35:00",39404,"CKVY",13.63,28.72,28.66,28.91,28.41,79.45,79.45,77.87,0.425,22.83,23.2,22.58,0.478,0.631,283.9,14.07,2.63,183.9727,11.16,0.01270565,0.01439239,0.2251103
"2018-03-09 08:40:00",39405,"CKVY",14.02,29.28,29.09,29.65,28.47,77.32,79.52,76.87,0.423,23.18,23.59,22.77,0.678,0.562,325.9,32.93,2.85,194.9669,11.16,0.01270565,0.01439239,0.2251103
"2018-03-09 08:45:00",39406,"CKVY",13.75,28.66,28.93,29.28,28.66,78.69,79.18,77.25,0.42,23.04,23.41,22.74,1.013,0.839,276.6,10.58,3.507,200.9242,11.16,0.01571732,0.01717309,0.2689556
"2018-03-09 08:50:00",39407,"CKVY",14,27.92,28.08,28.78,27.67,83,83,78.63,0.429,22.91,23.43,22.61,1.531,1.288,262.4,6.159,3.507,202.8147,11.16,0.01571732,0.01717309,0.2689556
"2018-03-09 08:55:00",39408,"CKVY",13.92,29.09,28.7,29.22,27.79,79.62,83,79.41,0.432,23.51,23.68,23.28,1.664,1.581,212,20.53,2.411,212.1416,11.17,0.01571732,0.01717309,0.2689556
"2018-03-09 09:00:00",39409,"CKVY",13.87,30.14,29.59,30.2,29.03,74.98,79.72,74.91,0.425,23.33,23.69,23.05,1.715,1.683,188,13.11,2.411,226.5341,11.17,0.01926753,0.02136792,0.3118833
"2018-03-09 09:05:00",39410,"CKVY",13.84,30.26,30.2,30.45,30.02,77.31,77.45,74.91,0.44,23.7,24.2,23.11,1.404,1.595,202.4,30.6,2.411,251.2411,11.17,0.01926753,0.02136792,0.3118833
"2018-03-09 09:10:00",39411,"CKVY",13.81,31.13,30.06,31.13,29.52,78.07,79.24,77.24,0.46,24.15,25.1,23.64,1.108,1.326,124.4,3.82,1.754,275.503,11.17,0.01926753,0.02136792,0.3118833
"2018-03-09 09:15:00",39412,"CKVY",13.8,32.74,32.21,32.86,31.01,70.1,78,70.07,0.441,24.54,25.23,23.86,0.689,0.932,181.6,85.6,0.658,293.8486,11.17,0.02565866,0.02823142,0.3530414
"2018-03-09 09:20:00",39413,"CKVY",13.78,32.12,32.51,32.8,32.05,69.68,70.03,68.65,0.428,23.56,24.11,23,0.517,0.508,249.5,11.53,1.973,310.3678,11.17,0.02565866,0.02823142,0.3530414
"2018-03-09 09:25:00",39414,"CKVY",13.78,31.93,32.05,32.24,31.8,74.97,74.97,69.75,0.457,24.21,24.95,23.32,0.878,0.644,221.8,8.45,2.411,319.2147,11.17,0.02565866,0.02823142,0.3530414
"2018-03-09 09:30:00",39415,"CKVY",13.78,32.05,32.04,32.24,31.86,74.28,75.31,74.15,0.455,24.89,25.29,24.58,1.288,1.084,237.9,8.13,1.973,326.1396,11.18,0.03002748,0.03264436,0.3928145
"2018-03-09 09:35:00",39416,"CKVY",13.76,32.6,32.3,32.66,31.86,70.98,74.32,70.74,0.444,24.36,24.85,24.04,1.318,1.353,270.8,11.03,1.534,330.9466,11.18,0.03002748,0.03264436,0.3928145
"2018-03-09 09:40:00",39417,"CKVY",13.77,34.82,33.44,34.88,32.54,68.71,73.18,68.71,0.47,25.27,26.1,24.24,0.867,1.131,233.6,34.6,1.534,341.3517,11.18,0.03002748,0.03264436,0.3928145
"2018-03-09 09:45:00",39418,"CKVY",13.77,37.05,36.18,37.17,34.82,61.56,68.67,61.56,0.46,25.47,26.36,24.9,0.549,0.68,160.9,88.8,1.315,351.6546,11.18,0.03474287,0.03804341,0.4301377
"2018-03-09 09:50:00",39419,"CKVY",13.76,36.8,36.99,37.36,36.67,62.31,62.31,59.98,0.461,24.86,25.43,24.24,0.831,0.65,174.1,12.54,3.069,376.3384,11.18,0.03474287,0.03804341,0.4301377
"2018-03-09 09:55:00",39420,"CKVY",13.77,34.69,36.05,36.92,34.56,68.25,68.25,62.35,0.464,25.29,25.81,24.52,1.529,1.117,151.8,8.07,3.069,403.0767,11.19,0.03474287,0.03804341,0.4301377
"2018-03-09 10:00:00",39421,"CKVY",13.77,34.07,34.57,34.93,34,71.65,71.72,67.32,0.475,25.62,26.15,24.99,2.627,2.09,149.6,5.955,4.384,412.5896,11.19,0.04155504,0.04573705,0.4655295
"2018-03-09 10:05:00",39422,"CKVY",13.76,34.44,34.55,34.81,34.07,72.68,72.95,71.1,0.489,26.39,26.79,25.85,3.283,3.035,153.6,3.082,4.384,409.5492,11.19,0.04155504,0.04573705,0.4655295
"2018-03-09 10:10:00",39423,"CKVY",13.77,34.37,34.26,34.44,34.07,72.81,73.57,72.09,0.489,26.45,26.79,26.08,3.305,3.338,141.3,8.87,3.288,385.2183,11.19,0.04155504,0.04573705,0.4655295
"2018-03-09 10:15:00",39424,"CKVY",13.77,35.18,34.72,35.18,34.37,71.58,72.88,71.23,0.497,26.7,26.99,26.43,2.783,3.054,134,6.779,3.069,402.2659,11.19,0.04011938,0.04517638,0.4977296
"2018-03-09 10:20:00",39425,"CKVY",13.76,36.72,36.02,36.72,35.18,66.49,71.71,66.15,0.49,26.98,27.52,26.1,2.292,2.531,130.3,14.92,3.726,447.0031,11.19,0.04011938,0.04517638,0.4977296
"2018-03-09 10:25:00",39426,"CKVY",13.77,37.83,37.21,37.95,36.66,64.01,68.31,63.77,0.493,27.03,27.62,26.49,1.872,2.065,78.54,16.36,1.973,502.8944,11.19,0.04011938,0.04517638,0.4977296
"2018-03-09 10:30:00",39427,"CKVY",13.77,36.96,37.42,37.89,36.9,61.95,63.94,61.75,0.461,25.73,26.79,25.08,1.943,1.895,71.12,6.6,3.507,539.5663,11.19,0.05538686,0.06129748,0.5280415
"2018-03-09 10:35:00",39428,"CKVY",13.77,37.33,36.97,37.33,36.71,62.91,63.12,61.88,0.475,25.26,25.86,24.88,2.035,2.008,81.8,11.3,3.726,554.7718,11.19,0.05538686,0.06129748,0.5280415
"2018-03-09 10:40:00",39429,"CKVY",13.77,37.44,37.6,37.95,37.27,63.18,65.35,62.05,0.479,26.27,27.18,25.57,2.291,2.125,111.5,10.43,2.85,566.2316,11.19,0.05538686,0.06129748,0.5280415
"2018-03-09 10:45:00",39430,"CKVY",13.77,37.01,37.16,37.57,36.88,66.47,68.05,63.35,0.496,26.84,27.58,26.14,2.431,2.366,134.4,7.166,4.165,567.2134,11.19,0.05797372,0.06422152,0.555946
"2018-03-09 10:50:00",39431,"CKVY",13.76,38.12,37.12,38.12,36.7,65.2,68.05,64.86,0.508,27.06,27.54,26.49,2.796,2.567,151,14.48,4.603,552.489,11.19,0.05797372,0.06422152,0.555946
"2018-03-09 10:55:00",39432,"CKVY",13.76,36.64,37.47,38.3,36.57,65.51,65.51,62.97,0.481,26.54,27.47,26.05,3.231,3.031,143.9,9.15,4.165,519.9993,11.19,0.05797372,0.06422152,0.555946
"2018-03-09 11:00:00",39433,"CKVY",13.76,37.25,37.13,37.62,36.45,66.88,67.64,65.44,0.504,26.94,27.49,26.03,3.331,3.333,148.1,5.993,3.507,481.4343,11.19,0.04909864,0.05538613,0.5799904
"2018-03-09 11:05:00",39434,"CKVY",13.76,38.85,37.97,38.85,37.25,62.48,67.91,62.37,0.501,27.69,28.47,26.88,2.453,2.952,94,35.18,2.411,466.7154,11.19,0.04909864,0.05538613,0.5799904
"2018-03-09 11:10:00",39435,"CKVY",13.75,40.88,40.4,41.56,38.78,56.98,62.48,56.23,0.494,26.89,27.42,26.23,1.374,1.906,33.66,20.76,1.096,501.2888,11.19,0.04909864,0.05538613,0.5799904
"2018-03-09 11:15:00",39436,"CKVY",13.76,38.59,39.92,41.18,38.4,63.19,64.36,56.91,0.501,27.3,27.95,26.78,0.997,1.11,296.9,29.73,4.384,522.8699,11.19,0.05774111,0.06408875,0.6011175
"2018-03-09 11:20:00",39437,"CKVY",13.76,40.69,40.16,40.93,38.59,53.99,63.22,53.96,0.465,27.25,27.84,25.27,1.118,0.899,126.9,68.28,3.507,540.1196,11.2,0.05774111,0.06408875,0.6011175
"2018-03-09 11:25:00",39438,"CKVY",13.75,40.75,40.48,40.93,40.25,54.92,58.01,53.96,0.474,25.96,26.77,25.13,1.762,1.477,76.96,9.85,3.069,567.8887,11.2,0.05774111,0.06408875,0.6011175
"2018-03-09 11:30:00",39439,"CKVY",13.74,41.8,41.46,41.98,40.69,51.97,54.85,50.59,0.467,25.41,26.21,24.7,1.541,1.697,112.5,20.73,2.411,616.5641,11.2,0.07214986,0.07900299,0.620287
"2018-03-09 11:35:00",39440,"CKVY",13.75,40.62,40.83,41.86,40.19,56.46,57.25,51.28,0.485,25.47,26.64,24.57,1.987,1.881,94.9,13.49,4.384,649.741,11.2,0.07214986,0.07900299,0.620287
"2018-03-09 11:40:00",39441,"CKVY",13.75,40.5,40.8,41.12,40.44,53.41,56.36,53.03,0.457,25.65,26.37,24.88,1.991,1.951,114.7,14.08,3.069,657.9783,11.2,0.07214986,0.07900299,0.620287
"2018-03-09 11:45:00",39442,"CKVY",13.74,40.31,40.44,40.69,40.25,57.15,57.53,53.41,0.485,25.94,26.7,24.97,2.39,2.182,114,4.625,3.288,662.6486,11.2,0.07470741,0.08269538,0.6357265
"2018-03-09 11:50:00",39443,"CKVY",13.74,40.31,40.21,40.31,40.07,56.15,58.28,56.15,0.477,26.17,26.72,25.79,2.378,2.389,112.7,2.887,3.288,666.1564,11.2,0.07470741,0.08269538,0.6357265
"2018-03-09 11:55:00",39444,"CKVY",13.73,41.78,40.7,41.78,40.18,55.97,57.41,54.22,0.503,26.04,27.72,25.48,2.099,2.327,113.2,3.251,2.411,618.5282,11.2,0.07470741,0.08269538,0.6357265
"2018-03-09 12:00:00",39445,"CKVY",13.73,43.94,43.12,44.25,41.78,47.28,55.9,47.08,0.462,26.41,27.26,25.12,1.307,1.702,92.7,5.404,1.534,580.7864,11.2,0.06479698,0.07241271,0.6469172
"2018-03-09 12:05:00",39446,"CKVY",13.73,42.89,43.43,44,42.89,48.72,49.96,47.08,0.457,25.11,25.89,24.15,0.904,1.021,63.35,32.25,3.726,544.4281,11.2,0.06479698,0.07241271,0.6469172
"2018-03-09 12:10:00",39447,"CKVY",13.73,42.95,42.62,43.01,42.21,50.06,51.26,47.7,0.471,24.92,26.07,23.87,1.488,1.198,42.73,15.61,4.822,561.3894,11.2,0.06479698,0.07241271,0.6469172
"2018-03-09 12:15:00",39448,"CKVY",13.72,44.98,44.2,45.48,42.95,43.61,49.96,43.54,0.443,25.51,27.2,24.16,1.788,1.639,4.771,31.16,3.507,597.1156,11.2,0.07401496,0.08138997,0.6559659
"2018-03-09 12:20:00",39449,"CKVY",13.72,43.56,44.25,44.98,43.44,45.09,47.59,41.96,0.434,23.84,25.21,22.82,2.257,2.02,299.5,17.07,4.822,643.2241,11.2,0.07401496,0.08138997,0.6559659
"2018-03-09 12:25:00",39450,"CKVY",13.72,43.13,43.52,43.87,43.01,45.43,48.72,45.05,0.43,24.15,25.15,23.43,2.333,2.192,315.9,30.62,6.138,688.0134,11.2,0.07401496,0.08138997,0.6559659
"2018-03-09 12:30:00",39451,"CKVY",13.7,43.01,43.07,43.25,42.88,48.45,48.65,44.06,0.456,23.89,24.99,22.6,3.215,2.723,334.2,25.81,7.014,695.6472,11.2,0.08119455,0.09103664,0.6616964
"2018-03-09 12:35:00",39452,"CKVY",13.71,42.45,42.59,43.01,42.33,46.59,48.96,45.87,0.43,24.03,25.13,23.19,3.776,3.618,339,10.94,6.795,668.8091,11.2,0.08119455,0.09103664,0.6616964
"2018-03-09 12:40:00",39453,"CKVY",13.69,43.19,42.83,43.25,42.45,48.93,49.13,45.46,0.464,24.06,25.29,22.99,3.895,3.89,333,23.35,6.576,620.2501,11.19,0.08119455,0.09103664,0.6616964
"2018-03-09 12:45:00",39454,"CKVY",13.69,43.37,43.38,43.62,43.12,46.52,50.23,44.74,0.444,24.57,26.04,23.43,3.596,3.804,279.4,17.54,5.042,607.7802,11.19,0.07275807,0.08413497,0.6626829
"2018-03-09 12:50:00",39455,"CKVY",13.7,42.86,43.12,43.49,42.86,51.25,51.49,46.59,0.48,25.37,26.46,24.26,3.665,3.522,291.6,10.9,8.99,616.3541,11.19,0.07275807,0.08413497,0.6626829
"2018-03-09 12:55:00",39456,"CKVY",13.7,43.35,43.13,43.6,42.55,48.95,52.41,46.1,0.467,25.4,26.48,23.91,5.118,4.352,309.7,10.53,10.96,624.174,11.19,0.07275807,0.08413497,0.6626829
"2018-03-09 13:00:00",39457,"CKVY",13.69,42.61,43.38,43.9,42.61,53.85,53.85,47.75,0.5,26.14,27.07,24.75,6.696,5.916,297.8,15.51,10.96,635.492,11.19,0.0751138,0.08749933,0.6591837
"2018-03-09 13:05:00",39458,"CKVY",13.69,43.47,43.27,44.03,42.42,47.61,54.95,44.93,0.457,25.16,27.53,23.74,7.872,7.231,293,9.37,12.71,651.1794,11.18,0.0751138,0.08749933,0.6591837
"2018-03-09 13:10:00",39459,"CKVY",13.69,42.86,43.27,43.72,42.86,49.57,51.62,47.61,0.464,25.66,26.55,24.94,7.884,7.88,293.9,8.48,11.4,681.9103,11.18,0.0751138,0.08749933,0.6591837
"2018-03-09 13:15:00",39460,"CKVY",13.68,42.73,43.16,43.48,42.67,48.88,50.77,48.54,0.456,25.59,25.99,24.85,8.32,8.06,305.3,9.53,14.03,658.7833,11.18,0.07410806,0.09023639,0.6535071
"2018-03-09 13:20:00",39461,"CKVY",13.68,43.29,43.16,43.6,42.61,47.09,51.18,46.17,0.448,24.91,26.07,23.88,9.07,8.72,313.1,7.631,15.34,638.3159,11.18,0.07410806,0.09023639,0.6535071
"2018-03-09 13:25:00",39462,"CKVY",13.69,43.35,43.26,43.6,42.98,48.05,51.07,45.41,0.459,24.9,26.48,23.6,9.71,9.44,308.6,10.12,14.03,641.9213,11.18,0.07410806,0.09023639,0.6535071
"2018-03-09 13:30:00",39463,"CKVY",13.69,42.98,43,43.41,42.73,46.48,50.73,46.48,0.437,25.27,26.01,23.78,10.02,9.94,306.7,8.32,14.47,673.7513,11.18,0.0772111,0.09534667,0.6445986
"2018-03-09 13:35:00",39464,"CKVY",13.69,42.61,42.78,43.22,42.36,48.77,51.45,46.51,0.452,25.02,25.84,23.78,9.88,10.02,306,7.445,14.91,679.2423,11.17,0.0772111,0.09534667,0.6445986
"2018-03-09 13:40:00",39465,"CKVY",13.69,43.23,43.03,43.29,42.61,47.85,48.71,45.55,0.455,24.32,24.98,23.38,10.42,10.1,309.2,7.571,14.91,653.7962,11.17,0.0772111,0.09534667,0.6445986
"2018-03-09 13:45:00",39466,"CKVY",13.69,42.73,43,43.29,42.73,46.65,50.08,46.48,0.435,24.84,25.78,23.66,11.1,10.66,308.9,7.997,15.56,653.8062,11.17,0.07406555,0.0928626,0.632138
"2018-03-09 13:50:00",39467,"CKVY",13.7,42.18,42.29,42.92,41.99,46.03,49.73,45.83,0.42,23.96,24.67,22.86,11.75,11.44,312.9,8.3,16.66,619.7033,11.17,0.07406555,0.0928626,0.632138
"2018-03-09 13:55:00",39468,"CKVY",13.69,43.04,42.55,43.04,42.24,46.72,49.29,44.69,0.441,23.8,24.83,22.28,11.74,11.82,318.4,9.18,16.88,558.9003,11.17,0.07406555,0.0928626,0.632138
"2018-03-09 14:00:00",39469,"CKVY",13.69,43.53,43.39,43.72,42.92,46.68,48.4,44.62,0.449,24.13,25.26,23.03,11.71,11.77,313.6,12.45,16.22,540.1664,11.17,0.06685399,0.08677836,0.6166672
"2018-03-09 14:05:00",39470,"CKVY",13.69,43.16,43.45,43.72,43.1,45.04,48.43,44.11,0.427,24.29,25.31,22.83,11.16,11.4,314.7,9.57,15.12,594.2921,11.17,0.06685399,0.08677836,0.6166672
"2018-03-09 14:10:00",39471,"CKVY",13.7,42.73,43.04,43.22,42.73,48.29,50.08,45.07,0.45,24.45,25.72,23.19,11.03,11.08,307.4,8.93,16.22,637.626,11.16,0.06685399,0.08677836,0.6166672
"2018-03-09 14:15:00",39472,"CKVY",13.69,42.86,42.84,43.1,42.61,46.03,50.35,46.03,0.431,24.6,25.74,23.53,10.82,10.9,307.4,9.06,15.34,614.8678,11.16,0.06887925,0.08848828,0.5969226
"2018-03-09 14:20:00",39473,"CKVY",13.7,43.04,43,43.17,42.8,46.92,50.08,45.17,0.443,24.34,25.78,23.08,11.08,11.05,313,7.832,15.56,582.1597,11.16,0.06887925,0.08848828,0.5969226
"2018-03-09 14:25:00",39474,"CKVY",13.7,42.98,43.03,43.23,42.8,45.62,47.99,44.15,0.429,23.76,24.69,22.52,11.27,11.19,315.2,8.19,18.19,591.2401,11.16,0.06887925,0.08848828,0.5969226
"2018-03-09 14:30:00",39475,"CKVY",13.7,42.37,42.78,43.11,42.37,48.13,50.01,44.8,0.442,23.99,25.21,22.7,10.97,11.21,306.9,9.04,15.34,592.2221,11.16,0.06814985,0.08782715,0.5746998
"2018-03-09 14:35:00",39476,"CKVY",13.7,42.06,42.48,42.87,42.06,52.07,52.83,45.66,0.473,24.52,26.27,23.14,10.27,10.59,302,8.23,12.28,571.0874,11.16,0.06814985,0.08782715,0.5746998
"2018-03-09 14:40:00",39477,"CKVY",13.7,41.82,42.07,42.25,41.75,52.01,52.49,47.13,0.468,24.61,25.99,23.37,9.26,9.77,307.9,9.85,12.28,519.2329,11.16,0.06814985,0.08782715,0.5746998
"2018-03-09 14:45:00",39478,"CKVY",13.7,41.69,41.74,41.94,41.51,49.84,53.86,48.44,0.446,24.82,26.33,23.82,8.48,8.81,298.3,7.68,11.62,464.1082,11.16,0.05527876,0.07184304,0.5486361
"2018-03-09 14:50:00",39479,"CKVY",13.7,41.94,41.9,42.07,41.63,54.27,55.1,49.95,0.491,25.74,26.95,24.47,7.644,8.1,303.4,9.66,10.3,439.6902,11.16,0.05527876,0.07184304,0.5486361
"2018-03-09 14:55:00",39480,"CKVY",13.69,42.75,42.59,42.87,41.94,50.7,54.2,48.03,0.473,25.65,26.96,24.44,6.709,7.117,307.9,13.08,8.77,455.6033,11.16,0.05527876,0.07184304,0.5486361
"2018-03-09 15:00:00",39481,"CKVY",13.69,42.81,42.54,42.81,42.37,48.2,51.7,46.45,0.451,24.68,25.93,23.36,6.171,6.465,296.1,8.21,8.99,481.9875,11.16,0.05755926,0.07163294,0.5196209
"2018-03-09 15:05:00",39482,"CKVY",13.69,42.25,42.56,42.93,42.25,51.73,52.04,47.34,0.473,25.26,26.14,24.1,6.135,6.072,293.8,6.976,8.11,493.3611,11.16,0.05755926,0.07163294,0.5196209
"2018-03-09 15:10:00",39483,"CKVY",13.71,42.69,42.49,42.75,42.19,50.02,53.45,49.71,0.465,26.1,26.79,25.21,6.097,6.157,303.5,9.28,7.891,479.4384,11.16,0.05755926,0.07163294,0.5196209
"2018-03-09 15:15:00",39484,"CKVY",13.71,42.81,42.71,43,42.44,51.77,52.56,47.07,0.484,25.47,26.69,23.81,5.415,5.756,287.9,8.46,5.48,469.3893,11.16,0.05452947,0.0670996,0.4881869
"2018-03-09 15:20:00",39485,"CKVY",13.71,42.81,42.77,43.12,42.5,49.61,52.7,46.73,0.464,25.45,26.8,24.06,4.943,5.182,278.1,8.96,6.357,462.4196,11.16,0.05452947,0.0670996,0.4881869
"2018-03-09 15:25:00",39486,"CKVY",13.71,43.62,43.35,43.74,42.75,43.4,50.57,41.51,0.419,23.61,25.94,21.66,4.392,4.614,273.8,25.42,7.891,465.5436,11.16,0.05452947,0.0670996,0.4881869
"2018-03-09 15:30:00",39487,"CKVY",13.71,43.49,43.4,43.62,43.12,42.95,45.32,39.56,0.412,22.11,23.69,20.3,5.809,4.977,247.5,13.05,12.93,471.4321,11.16,0.05574363,0.06797719,0.455493
"2018-03-09 15:35:00",39488,"CKVY",13.68,43.36,43.29,43.49,42.93,41.44,43.64,38.25,0.396,21.17,22.78,19.56,8.08,6.992,238.1,7.27,16.66,481.321,11.15,0.05574363,0.06797719,0.455493
"2018-03-09 15:40:00",39489,"CKVY",13.69,42.68,43.06,43.36,42.62,46.24,46.24,39.31,0.43,21.71,23.52,20.04,10.1,9.18,252.3,11.29,13.59,478.0837,11.15,0.05574363,0.06797719,0.455493
"2018-03-09 15:45:00",39490,"CKVY",13.69,41.82,42.19,42.74,41.63,49.33,49.47,44.12,0.444,22.91,24.26,21.85,9.84,10.11,252.6,10.47,10.74,435.5305,11.15,0.05191734,0.0692844,0.4202225
"2018-03-09 15:50:00",39491,"CKVY",13.69,41.88,42.06,42.37,41.63,49.57,49.78,42.23,0.447,22.96,24.5,20.93,8.97,9.46,268.3,20.25,16.22,377.7532,11.15,0.05191734,0.0692844,0.4202225
"2018-03-09 15:55:00",39492,"CKVY",13.69,41.75,41.79,42.06,41.51,51.08,53.1,47.34,0.459,24.82,25.94,23.19,7.585,8.25,275.4,10.5,8.99,339.3344,11.15,0.05191734,0.0692844,0.4202225
"2018-03-09 16:00:00",39493,"CKVY",13.7,41.14,41.57,41.94,41.07,54.89,55.5,49.6,0.481,25.51,26.54,24.3,6.733,7.164,279.8,8.75,6.795,333.3312,11.15,0.04216832,0.05650029,0.3803178
"2018-03-09 16:05:00",39494,"CKVY",13.7,40.64,40.76,41.26,40.27,53.65,58.52,53.51,0.461,26.27,27.16,24.97,5.298,5.872,264.3,16.78,7.014,313.6305,11.15,0.04216832,0.05650029,0.3803178
"2018-03-09 16:10:00",39495,"CKVY",13.7,41.13,40.91,41.2,40.64,50.01,54.17,49.53,0.438,24.89,25.64,23.63,4.977,5.093,261.1,9.38,6.576,281.7547,11.15,0.04216832,0.05650029,0.3803178
"2018-03-09 16:15:00",39496,"CKVY",13.7,41.32,41.11,41.38,40.89,49.6,54.06,49.5,0.438,24.94,25.68,23.8,5.104,4.929,286.3,9.53,8.11,248.9457,11.14,0.03119966,0.04075424,0.3394684
"2018-03-09 16:20:00",39497,"CKVY",13.72,40.09,40.92,41.45,40.09,56.6,56.6,48.54,0.476,24.88,26.18,23.35,5.669,5.364,297.2,13.12,10.08,237.2971,11.14,0.03119966,0.04075424,0.3394684
"2018-03-09 16:25:00",39498,"CKVY",13.71,40.27,40.07,40.34,39.78,54.34,58.35,54.34,0.461,25.71,26.48,25.11,6.49,6.039,304.2,9.05,11.18,226.4308,11.14,0.03119966,0.04075424,0.3394684
"2018-03-09 16:30:00",39499,"CKVY",13.73,39.72,39.99,40.52,39.66,56.74,57.22,53.07,0.471,25.38,25.91,24.58,7.363,7.009,298.8,8.6,12.71,213.4049,11.14,0.02784821,0.03779021,0.2975166
"2018-03-09 16:35:00",39500,"CKVY",13.73,40.03,39.7,40.22,39.29,54.62,58.29,53.14,0.459,25.29,26.04,24.35,8.05,7.777,302.6,14.49,14.25,200.0988,11.14,0.02784821,0.03779021,0.2975166
"2018-03-09 16:40:00",39501,"CKVY",13.73,39.3,39.68,40.03,39.24,58.4,58.43,53.87,0.477,25.29,25.94,24.45,8.2,8.21,292.1,8.07,11.4,195.1608,11.14,0.02784821,0.03779021,0.2975166
"2018-03-09 16:45:00",39502,"CKVY",13.74,38.93,39.06,39.3,38.8,61.11,61.11,58.26,0.491,26.22,26.68,25.7,7.753,7.938,285.3,6.849,8.99,192.9404,11.14,0.02607193,0.03691207,0.2541396
"2018-03-09 16:50:00",39503,"CKVY",13.75,39.05,38.95,39.18,38.68,60.56,62.03,59.91,0.489,26.63,26.99,26.15,6.799,7.313,291.5,6.656,7.891,193.1904,11.13,0.02607193,0.03691207,0.2541396
"2018-03-09 16:55:00",39504,"CKVY",13.75,39.18,39.14,39.3,38.93,57.71,60.77,57.64,0.469,26.25,26.69,25.53,6.447,6.503,294.9,7.523,9.86,186.4,11.13,0.02607193,0.03691207,0.2541396
"2018-03-09 17:00:00",39505,"CKVY",13.76,38.81,39.05,39.36,38.81,61.62,61.62,57.68,0.493,26.25,26.86,25.53,6.176,6.404,298.9,7.945,9.43,174.9285,11.13,0.02102385,0.02987669,0.2097614
"2018-03-09 17:05:00",39506,"CKVY",13.76,38.68,38.75,38.93,38.56,60.28,62.72,58.95,0.48,26.21,27.19,25.65,6.401,6.224,307,7.204,9.64,153.2527,11.13,0.02102385,0.02987669,0.2097614
"2018-03-09 17:10:00",39507,"CKVY",13.79,39.3,38.9,39.42,38.44,55.86,60.94,55.79,0.456,25.43,26.36,24.78,6.622,6.46,313.3,9.4,11.84,131.4229,11.13,0.02102385,0.02987669,0.2097614
"2018-03-09 17:15:00",39508,"CKVY",13.79,39.06,39.33,39.55,39.06,57.44,57.54,54.69,0.464,24.94,25.46,24.48,7.748,7.122,314.9,8.21,13.37,119.7925,11.13,0.01762621,0.02651683,0.1656014
"2018-03-09 17:20:00",39509,"CKVY",13.79,39.12,39.07,39.18,38.81,56.96,58.16,56.72,0.462,25.29,25.58,24.96,8.12,7.992,317,8.62,10.74,117.197,11.13,0.01762621,0.02651683,0.1656014
"2018-03-09 17:25:00",39510,"CKVY",13.79,38.81,39.06,39.24,38.81,56.62,57.47,55.45,0.453,24.87,25.38,24.48,8.24,8.29,316.2,8.52,10.96,115.9202,11.13,0.01762621,0.02651683,0.1656014
"2018-03-09 17:30:00",39511,"CKVY",13.81,39.12,38.95,39.31,38.69,56.58,57.44,54.42,0.459,24.61,25.08,24.01,7.955,8.11,316.2,7.907,13.37,111.5325,11.13,0.0165437,0.02698897,0.1217646
"2018-03-09 17:35:00",39512,"CKVY",13.81,38.75,38.94,39.12,38.69,57.61,58.4,55.73,0.46,25.04,25.47,24.51,7.68,7.838,317.1,7.834,9.43,116.0364,11.13,0.0165437,0.02698897,0.1217646
"2018-03-09 17:40:00",39513,"CKVY",13.83,38.88,38.95,39.31,38.75,57.2,58.2,55.49,0.459,25.06,25.47,24.49,7.314,7.501,318.5,9.37,10.52,121.6014,11.13,0.0165437,0.02698897,0.1217646
"2018-03-09 17:45:00",39514,"CKVY",13.28,38.63,38.74,38.94,38.51,57.31,57.75,55.73,0.456,24.79,25.17,24.24,6.616,6.968,319,9.79,9.43,117.4683,11.13,0.01277373,0.02229854,0.07955576
"2018-03-09 17:50:00",39515,"CKVY",13.2,38.33,38.56,38.76,38.32,57.93,58.13,55.73,0.455,24.67,24.97,24.16,6.492,6.516,318.8,9.91,10.3,95.5089,11.13,0.01277373,0.02229854,0.07955576
"2018-03-09 17:55:00",39516,"CKVY",13.13,37.58,37.89,38.33,37.4,59.27,60.64,57.07,0.452,24.86,25.34,24.29,6.301,6.433,307.1,6.819,9.64,72.73653,11.13,0.01277373,0.02229854,0.07955576
"2018-03-09 18:00:00",39517,"CKVY",13.08,36.97,37.29,37.71,36.85,62.05,62.05,59.03,0.462,24.96,25.22,24.58,6.019,6.139,307.8,6.384,7.672,55.07168,11.13,0.005034946,0.01264583,0.04214639
"2018-03-09 18:05:00",39518,"CKVY",13.05,35.8,36.23,36.97,35.74,67.23,67.27,62.01,0.478,25.7,26.03,25.06,5.272,5.64,293.1,7.244,5.699,43.52132,11.13,0.005034946,0.01264583,0.04214639
"2018-03-09 18:10:00",39519,"CKVY",13.01,34.44,35.05,35.92,34.26,72.32,72.8,67.17,0.487,26.38,26.66,25.87,4.415,4.78,273.1,9.75,5.48,33.67119,11.13,0.005034946,0.01264583,0.04214639
"2018-03-09 18:15:00",39520,"CKVY",13.01,34.94,34.93,35.25,34.38,70.02,72.35,68.71,0.481,26.12,26.54,25.83,3.792,4.145,291.6,8.73,4.822,25.95186,11.12,-0.001728029,0.002454279,0.01805881
"2018-03-09 18:20:00",39521,"CKVY",12.99,35,34.89,35.06,34.75,69.3,70.16,69.23,0.477,26.01,26.19,25.83,3.427,3.615,306.6,9.05,3.946,18.67171,11.12,-0.001728029,0.002454279,0.01805881
"2018-03-09 18:25:00",39522,"CKVY",12.97,35.25,35.2,35.37,34.94,67.58,69.3,67.31,0.47,25.7,26.01,25.44,2.974,3.227,310.9,8.22,3.069,12.46081,11.12,-0.001728029,0.002454279,0.01805881
"2018-03-09 18:30:00",39523,"CKVY",12.96,35.31,35.2,35.37,34.94,66.9,68.47,66.86,0.467,25.55,25.79,25.29,2.566,2.737,321.6,6.252,2.85,7.429659,11.12,0.001100586,0.001744889,0.006783491
"2018-03-09 18:35:00",39524,"CKVY",12.95,35.87,35.71,36.05,35.25,64.66,66.93,63.94,0.461,25.15,25.49,24.87,2.523,2.518,329.3,4.574,3.507,4.047925,11.12,0.001100586,0.001744889,0.006783491
"2018-03-09 18:40:00",39525,"CKVY",12.95,35.13,35.46,35.99,35.13,66.52,66.72,64.66,0.46,25.2,25.45,24.97,2.772,2.648,352,4.996,3.507,2.191905,11.12,0.001100586,0.001744889,0.006783491
"2018-03-09 18:45:00",39526,"CKVY",12.94,35.5,35.42,35.68,35.06,65.76,66.52,65.39,0.462,25.18,25.35,24.97,2.915,2.851,17.4,7.396,3.507,1.171905,11.12,0.0006729506,0.001243234,0.0009751482
"2018-03-09 18:50:00",39527,"CKVY",12.93,35.13,35.29,35.74,34.76,66.79,67.55,64.9,0.462,25.16,25.45,24.93,2.949,2.936,6.894,2.675,3.507,0.5439993,11.12,0.0006729506,0.001243234,0.0009751482
"2018-03-09 18:55:00",39528,"CKVY",12.92,34.88,34.74,35.19,34.26,67.89,69.88,66.79,0.465,25.37,25.67,25.15,3.167,3.035,3.196,2.462,4.384,0.1973138,11.12,0.0006729506,0.001243234,0.0009751482
"2018-03-09 19:00:00",39529,"CKVY",12.91,34.63,34.69,34.94,34.45,68.47,69.2,67.82,0.465,25.41,25.65,25.19,3.246,3.231,353.2,9.64,3.946,0.04525219,11.12,0.0008289833,0.00141488,2.5E-07
"2018-03-09 19:05:00",39530,"CKVY",12.92,35.75,35.21,35.81,34.63,64.05,68.51,63.84,0.454,24.97,25.46,24.62,3.187,3.218,330.4,5.416,3.507,0.0002777533,11.12,0.0008289833,0.00141488,2.5E-07
"2018-03-09 19:10:00",39531,"CKVY",12.91,34.88,35.35,35.81,34.82,67.35,67.35,64.05,0.462,25.07,25.28,24.76,2.93,3.07,313.6,8.89,3.507,0,11.12,0.0008289833,0.00141488,2.5E-07
"2018-03-09 19:15:00",39532,"CKVY",12.9,34.89,35.5,36.37,34.64,67.56,67.83,61.44,0.463,24.73,25.4,24.04,2.947,2.869,285.6,20.54,4.603,0,11.12,0.001027039,0.001694164,2.5E-07
"2018-03-09 19:20:00",39533,"CKVY",12.9,32.73,33.62,34.89,32.67,76.21,76.21,67.66,0.479,25.69,26.12,25.29,2.911,2.939,286.3,11.02,3.507,0,11.12,0.001027039,0.001694164,2.5E-07
"2018-03-09 19:25:00",39534,"CKVY",12.9,32.73,32.63,32.8,32.42,75.67,76.62,75.53,0.476,25.93,26.12,25.74,2.923,2.952,287,8.81,3.726,0,11.12,0.001027039,0.001694164,2.5E-07
"2018-03-09 19:30:00",39535,"CKVY",12.89,31.94,32.52,32.8,31.94,79.38,79.38,75.7,0.484,26.01,26.29,25.81,2.599,2.798,295.8,65.88,3.946,0,11.12,4.980418E-05,0.0003374299,2.5E-07
"2018-03-09 19:35:00",39536,"CKVY",12.89,31.81,31.42,31.94,31.07,79.31,82.3,79.31,0.481,26.3,26.46,26.03,2.785,2.722,133.6,5.36,4.822,0,11.12,4.980418E-05,0.0003374299,2.5E-07
"2018-03-09 19:40:00",39537,"CKVY",12.87,32.68,32.64,33.05,31.75,75.67,79.24,73.92,0.475,25.79,26.19,25.54,2.816,2.838,127.9,8.55,4.165,0,11.12,4.980418E-05,0.0003374299,2.5E-07
"2018-03-09 19:45:00",39538,"CKVY",12.88,31.75,32.1,32.68,31.75,79.31,79.35,75.67,0.48,26.02,26.21,25.81,2.805,2.759,159.1,14.15,3.507,0,11.12,-0.0002880577,-0.0001303436,2.5E-07
"2018-03-09 19:50:00",39539,"CKVY",12.88,31.38,31.65,31.88,31.32,81.3,81.3,79.28,0.484,26.25,26.38,26.04,2.614,2.709,146.7,6.345,3.288,0,11.12,-0.0002880577,-0.0001303436,2.5E-07
"2018-03-09 19:55:00",39540,"CKVY",12.88,30.95,30.9,31.44,30.64,83.2,84.1,81.3,0.487,26.42,26.68,26.2,2.17,2.286,108.5,30.44,3.069,0,11.12,-0.0002880577,-0.0001303436,2.5E-07
"2018-03-09 20:00:00",39541,"CKVY",12.87,30.95,31.1,31.2,30.89,82.4,83.2,81.8,0.482,26.3,26.47,26.16,1.744,2.05,88.4,8.11,2.192,0,11.12,-0.0008232067,-0.0008776725,2.5E-07
"2018-03-09 20:05:00",39542,"CKVY",12.87,30.83,30.91,31.13,30.7,83.6,83.8,82.4,0.487,26.36,26.53,26.17,0.891,1.266,90.1,25.81,1.315,0,11.12,-0.0008232067,-0.0008776725,2.5E-07
"2018-03-09 20:10:00",39543,"CKVY",12.87,31.33,31.22,31.51,30.77,81.6,83.6,81.4,0.485,26.45,26.6,26.29,0.795,0.906,120.5,4.207,1.754,0,11.12,-0.0008232067,-0.0008776725,2.5E-07
"2018-03-09 20:15:00",39544,"CKVY",12.87,30.84,30.76,31.39,30.4,84.4,85.8,81.4,0.492,26.47,26.89,25.87,1.152,0.879,54.49,22.73,2.85,0,11.12,-0.001953038,-0.002652352,2.5E-07
"2018-03-09 20:20:00",39545,"CKVY",12.86,31.7,31.55,31.95,30.9,80.2,84.6,79.12,0.484,26.38,26.86,26.09,2.116,1.679,54.38,6.669,4.384,0,11.12,-0.001953038,-0.002652352,2.5E-07
"2018-03-09 20:25:00",39546,"CKVY",12.85,33.43,32.22,33.43,31.58,71.81,80.2,71.74,0.465,25.88,26.35,25.21,2.587,2.322,63.94,12.67,3.946,0,11.12,-0.001953038,-0.002652352,2.5E-07
"2018-03-09 20:30:00",39547,"CKVY",12.86,32.88,33.27,33.5,32.82,75,75,71.6,0.475,25.36,25.87,25.14,2.559,2.735,46.08,26.3,3.726,0,11.12,-0.0005822142,-0.0005270766,2.5E-07
"2018-03-09 20:35:00",39548,"CKVY",12.85,33.8,32.87,33.8,32.32,70.05,75.69,69.99,0.46,25.48,25.9,24.95,2.129,2.229,350.4,9.42,3.069,0,11.12,-0.0005822142,-0.0005270766,2.5E-07
"2018-03-09 20:40:00",39549,"CKVY",12.85,34.18,33.71,34.18,33.37,68.96,71.15,68.96,0.46,25.1,25.3,24.92,2.505,2.263,1.01,11.11,6.357,0,11.12,-0.0005822142,-0.0005270766,2.5E-07
"2018-03-09 20:45:00",39550,"CKVY",12.85,34.67,34.43,34.79,34.11,67.31,69.09,66.86,0.458,24.94,25.18,24.69,2.749,2.587,17.63,19.59,4.822,0,11.12,-7.499872E-05,0.0002013959,2.5E-07
"2018-03-09 20:50:00",39551,"CKVY",12.85,33.56,33.43,34.61,32.94,70.33,73.01,67.31,0.457,25.16,25.46,24.75,3.355,3.155,150.3,29.86,4.822,0,11.12,-7.499872E-05,0.0002013959,2.5E-07
"2018-03-09 20:55:00",39552,"CKVY",12.85,34.8,34.43,35.04,33.5,66.62,70.3,65.9,0.455,24.79,25.09,24.47,3.074,3.297,73.38,14.87,7.891,0,11.12,-7.499872E-05,0.0002013959,2.5E-07
"2018-03-09 21:00:00",39553,"CKVY",12.84,33.69,34.25,34.73,33.56,70.3,70.33,66.59,0.46,24.93,25.24,24.66,2.76,2.808,287.8,56.14,3.726,0,11.12,0.0007053622,0.001234377,2.5E-07
"2018-03-09 21:05:00",39554,"CKVY",12.82,32.82,33.64,33.93,32.82,73.63,73.63,68.82,0.465,24.91,25.35,24.54,2.211,2.298,323.9,66.24,5.918,0,11.12,0.0007053622,0.001234377,2.5E-07
"2018-03-09 21:10:00",39555,"CKVY",12.84,32.58,32.17,32.82,31.83,75.28,78.58,73.6,0.471,25.78,26.15,25.2,2.216,2.293,320.5,14.76,5.48,0,11.13,0.0007053622,0.001234377,2.5E-07
"2018-03-09 21:15:00",39556,"CKVY",12.84,34.87,33.74,34.93,32.52,66.39,75.25,65.98,0.455,25.08,25.77,24.51,2.376,2.339,316.4,19.56,4.165,0,11.13,-0.0002333708,-2.536103E-05,2.5E-07
"2018-03-09 21:20:00",39557,"CKVY",12.83,34.19,34.6,34.93,34.13,68.97,69.04,66.46,0.46,24.92,25.22,24.64,2.798,2.731,348.9,13.66,4.822,0,11.13,-0.0002333708,-2.536103E-05,2.5E-07
"2018-03-09 21:25:00",39558,"CKVY",12.84,33.38,33.98,34.31,33.32,73.36,73.36,68.73,0.474,25.3,25.84,24.94,2.935,2.778,337.5,14.95,5.48,0,11.13,-0.0002333708,-2.536103E-05,2.5E-07
"2018-03-09 21:30:00",39559,"CKVY",12.83,32.52,32.95,33.38,32.46,75.7,75.7,73.23,0.472,25.73,25.89,25.53,3.662,3.304,314,8.33,5.918,0,11.13,0.0004466027,0.0008901258,2.5E-07
"2018-03-09 21:35:00",39560,"CKVY",12.83,32.15,32.41,32.58,32.09,75.32,75.7,74.88,0.463,25.44,25.68,25.17,3.869,3.769,301.4,5.281,4.603,0,11.13,0.0004466027,0.0008901258,2.5E-07
"2018-03-09 21:40:00",39561,"CKVY",12.83,31.72,31.88,32.27,31.72,77.93,78.31,75.32,0.471,25.62,25.84,25.19,3.682,3.783,317.1,8.22,3.726,0,11.13,0.0004466027,0.0008901258,2.5E-07
"2018-03-09 21:45:00",39562,"CKVY",12.81,31.96,31.82,31.96,31.65,77.21,78.1,77.21,0.471,25.7,25.82,25.53,3.368,3.528,336.1,4.053,4.165,0,11.13,0.0003912992,0.0007462172,2.5E-07
"2018-03-09 21:50:00",39563,"CKVY",12.82,32.7,32.42,32.7,31.9,74.09,77.18,73.98,0.466,25.42,25.71,25.24,2.993,3.232,328.6,5.621,3.946,0,11.13,0.0003912992,0.0007462172,2.5E-07
"2018-03-09 21:55:00",39564,"CKVY",12.82,32.58,32.58,32.83,32.46,74.46,74.7,74.05,0.466,25.37,25.52,25.23,2.518,2.768,331.9,9.47,2.411,0,11.13,0.0003912992,0.0007462172,2.5E-07
"2018-03-09 22:00:00",39565,"CKVY",12.82,32.15,32.35,32.58,32.09,75.7,75.73,74.53,0.465,25.32,25.44,25.17,1.858,2.145,355.6,5.619,2.192,0,11.13,-7.78145E-05,0.0001669608,2.5E-07
"2018-03-09 22:05:00",39566,"CKVY",12.81,32.09,32.11,32.27,31.84,76.56,76.97,75.7,0.469,25.47,25.68,25.26,1.518,1.707,354.8,17.15,2.411,0,11.13,-7.78145E-05,0.0001669608,2.5E-07
"2018-03-09 22:10:00",39567,"CKVY",12.81,32.02,32.09,32.21,31.96,76.25,76.8,76.04,0.466,25.52,25.74,25.35,1.095,1.294,339,14.21,1.096,0,11.13,-7.78145E-05,0.0001669608,2.5E-07
"2018-03-09 22:15:00",39568,"CKVY",12.81,31.78,31.9,32.15,31.65,77.9,77.9,76.25,0.472,25.48,25.73,25.31,0.78,0.971,27.8,8.97,1.096,0,11.13,-0.001434362,-0.001804304,2.5E-07
"2018-03-09 22:20:00",39569,"CKVY",12.8,31.22,31.46,31.78,31.16,79.96,80.2,77.86,0.473,25.81,26.05,25.61,0.277,0.467,42.75,16.76,1.096,0,11.13,-0.001434362,-0.001804304,2.5E-07
"2018-03-09 22:25:00",39570,"CKVY",12.81,32.21,31.81,32.52,31.16,75.29,80,74.94,0.464,25.55,25.88,25.27,0.94,0.563,28.35,12.12,3.507,0,11.13,-0.001434362,-0.001804304,2.5E-07
"2018-03-09 22:30:00",39571,"CKVY",12.79,32.58,32.32,32.58,32.15,74.7,75.91,74.7,0.467,25.45,25.6,25.27,1.77,1.341,19.97,5.188,3.726,0,11.13,-0.002092734,-0.002910291,2.5E-07
"2018-03-09 22:35:00",39572,"CKVY",12.8,32.46,32.73,32.83,32.46,74.33,74.7,73.5,0.462,25.31,25.51,25.14,2.067,1.989,30.87,20.04,2.411,0,11.13,-0.002092734,-0.002910291,2.5E-07
"2018-03-09 22:40:00",39573,"CKVY",12.8,31.41,31.56,32.46,31.22,77.9,78.21,74.33,0.465,25.27,25.45,25.07,1.313,1.728,119,20.01,0.219,0,11.13,-0.002092734,-0.002910291,2.5E-07
"2018-03-09 22:45:00",39574,"CKVY",12.8,30.97,31.12,31.47,30.36,80.6,81.8,77.76,0.472,25.37,25.84,25.2,0.748,0.911,132.2,94.9,3.946,0,11.13,-0.001203937,-0.001444495,2.5E-07
"2018-03-09 22:50:00",39575,"CKVY",12.8,31.1,31.61,32.02,31.1,79.27,80.5,76.94,0.467,25.52,25.84,25.27,1.335,1.031,285.5,19.39,5.261,0,11.13,-0.001203937,-0.001444495,2.5E-07
"2018-03-09 22:55:00",39576,"CKVY",12.8,31.1,30.65,31.16,30.23,81.7,83,79.24,0.481,25.65,26.18,25.34,2.255,1.766,305.2,21.18,4.384,0,11.13,-0.001203937,-0.001444495,2.5E-07
"2018-03-09 23:00:00",39577,"CKVY",12.8,31.96,31.59,31.96,30.97,77.52,81.7,77.52,0.473,25.88,26.18,25.65,2.883,2.708,357.1,6.914,4.165,0,11.13,-0.001070997,-0.001241176,2.5E-07
"2018-03-09 23:05:00",39578,"CKVY",12.79,32.33,32.17,32.4,31.9,75.97,77.55,75.91,0.47,25.69,25.83,25.47,2.638,2.748,354,8.14,2.85,0,11.13,-0.001070997,-0.001241176,2.5E-07
"2018-03-09 23:10:00",39579,"CKVY",12.79,32.77,32.47,32.83,32.21,74.22,75.97,74.19,0.468,25.6,25.78,25.34,2.237,2.457,348.4,12.39,1.973,0,11.13,-0.001070997,-0.001241176,2.5E-07
"2018-03-09 23:15:00",39580,"CKVY",12.79,31.96,32.53,32.83,31.9,76.83,76.87,74.05,0.469,25.43,25.55,25.29,1.838,1.998,6.272,7.159,2.411,0,11.13,-0.0003827451,-0.0002474821,2.5E-07
"2018-03-09 23:20:00",39581,"CKVY",12.79,32.83,32.11,32.83,31.72,74.05,77.73,73.98,0.468,25.57,25.73,25.32,1.936,1.855,27.41,2.937,2.63,0,11.13,-0.0003827451,-0.0002474821,2.5E-07
"2018-03-09 23:25:00",39582,"CKVY",12.79,32.89,32.78,32.95,32.58,73.02,74.02,73.02,0.462,25.24,25.47,25.05,2.102,2.063,26.17,4.886,2.85,0,11.13,-0.0003827451,-0.0002474821,2.5E-07
"2018-03-09 23:30:00",39583,"CKVY",12.79,32.95,32.92,33.08,32.77,72.33,73.06,72.27,0.459,25.1,25.25,24.98,1.868,2.039,28.16,13.19,1.754,0,11.13,-0.0006537234,-0.0006230203,2.5E-07
"2018-03-09 23:35:00",39584,"CKVY",12.79,28.93,30.12,33.01,28.87,86.5,86.6,72.37,0.467,25.04,25.49,24.5,2.298,2.081,138.1,7.688,4.603,0,11.13,-0.0006537234,-0.0006230203,2.5E-07
"2018-03-09 23:40:00",39585,"CKVY",12.78,29.12,29,29.24,28.81,86.7,87.1,86.6,0.471,25.57,25.75,25.36,2.537,2.394,132.9,5.232,3.288,0,11.13,-0.0006537234,-0.0006230203,2.5E-07
"2018-03-09 23:45:00",39586,"CKVY",12.78,28.93,29.18,29.37,28.93,87.2,87.2,86.6,0.47,25.73,25.99,25.51,3.019,2.741,115.5,8.48,3.069,0,11.13,-0.0009456485,-0.001059101,2.5E-07
"2018-03-09 23:50:00",39587,"CKVY",12.78,29.24,28.76,29.24,28.44,87.9,89.4,87.1,0.48,25.79,26.24,25.45,2.778,2.862,87.1,7.045,3.726,0,11.13,-0.0009456485,-0.001059101,2.5E-07
"2018-03-09 23:55:00",39588,"CKVY",12.78,28.87,29.14,29.49,28.75,88.1,88.2,86.6,0.474,25.8,26.18,25.45,2.566,2.677,132.9,40.43,2.85,0,11.13,-0.0009456485,-0.001059101,2.5E-07
"2018-03-10 00:00:00",39589,"CKVY",12.78,29.24,29.04,29.37,28.87,88.5,89.4,87.8,0.484,26.12,26.48,25.71,2.602,2.58,183.7,10.51,3.288,0,11.13,-0.0009994,-0.001130494,2.5E-07
"2018-03-10 00:05:00",39590,"CKVY",12.76,30.11,29.74,30.23,29.24,83.9,88.5,83.9,0.475,26.14,26.42,25.83,2.471,2.534,201,7.761,4.384,0,11.13,-0.0009994,-0.001130494,2.5E-07
"2018-03-10 00:10:00",39591,"CKVY",12.77,30.23,30.4,30.66,30.05,83,83.9,81.7,0.472,25.74,25.95,25.58,3.152,2.808,192.4,8.13,6.357,0,11.13,-0.0009994,-0.001130494,2.5E-07
"2018-03-10 00:15:00",39592,"CKVY",12.77,29.98,30.09,30.42,29.74,83.7,84.8,82.5,0.471,25.73,25.88,25.55,3.753,3.523,194.3,9.24,6.357,0,11.13,-0.0006147419,-0.0005955813,2.5E-07
"2018-03-10 00:20:00",39593,"CKVY",12.77,29.8,30.17,30.48,29.8,82.3,83.9,82.1,0.46,25.64,25.83,25.05,3.721,3.85,167.2,39.49,3.726,0,11.13,-0.0006147419,-0.0005955813,2.5E-07
"2018-03-10 00:25:00",39594,"CKVY",12.77,28.25,28.72,29.8,28.13,90.1,90.1,82.2,0.473,25.21,25.73,24.88,3.341,3.487,80.2,10.79,4.165,0,11.13,-0.0006147419,-0.0005955813,2.5E-07
"2018-03-10 00:30:00",39595,"CKVY",12.77,28.81,28.6,28.93,28.25,89.8,90.9,89.7,0.482,26.14,26.41,25.73,2.741,2.999,79.75,12.94,3.726,0,11.13,-0.0005675582,-0.0005403294,2.5E-07
"2018-03-10 00:35:00",39596,"CKVY",12.76,29.55,29.06,29.55,28.69,86.5,89.9,86.4,0.478,26.12,26.31,25.92,2.827,2.649,127.2,11.44,4.165,0,11.13,-0.0005675582,-0.0005403294,2.5E-07
"2018-03-10 00:40:00",39597,"CKVY",12.76,30.11,29.84,30.36,29.37,84,86.4,83.5,0.475,25.93,26.19,25.7,3.69,3.254,149.4,6.557,6.795,0,11.13,-0.0005675582,-0.0005403294,2.5E-07
"2018-03-10 00:45:00",39598,"CKVY",12.76,30.85,30.46,30.85,30.11,81.7,84.1,81.5,0.477,25.92,26.04,25.79,4.379,4.093,150.7,7.097,6.357,0,11.13,-0.0005429471,-0.0005032907,2.5E-07
"2018-03-10 00:50:00",39599,"CKVY",12.77,29.99,30.36,30.85,29.86,86.3,86.3,81.7,0.486,26.1,26.39,25.82,4.518,4.533,86.9,20.84,3.946,0,11.13,-0.0005429471,-0.0005032907,2.5E-07
"2018-03-10 00:55:00",39600,"CKVY",12.76,30.49,30.09,30.55,29.86,85,87.3,84.9,0.488,26.59,26.83,26.29,3.097,3.886,73.14,28.7,3.507,0,11.13,-0.0005429471,-0.0005032907,2.5E-07
"2018-03-10 01:00:00",39601,"CKVY",12.76,31.29,30.71,31.35,30.36,80.7,84.9,80.7,0.479,26.3,26.58,25.96,1.954,2.4,184,74.47,3.507,0,11.13,-0.0003546669,-0.0002528729,2.5E-07
"2018-03-10 01:05:00",39602,"CKVY",12.75,30.36,31.34,31.72,30.36,84.9,84.9,78.73,0.486,26.03,26.46,25.71,2.08,1.879,189.7,70.49,7.234,0,11.13,-0.0003546669,-0.0002528729,2.5E-07
"2018-03-10 01:10:00",39603,"CKVY",12.75,30.73,30.57,30.8,30.24,82.9,85.5,82.9,0.481,26.21,26.52,26.02,2.438,2.354,226,44.11,7.453,0,11.13,-0.0003546669,-0.0002528729,2.5E-07
"2018-03-10 01:15:00",39604,"CKVY",12.75,30.73,30.76,30.86,30.61,81.3,82.9,81.3,0.472,25.95,26.15,25.69,2.412,2.512,219.5,44.37,3.069,0,11.13,-0.000899068,-0.0009878211,2.5E-07
"2018-03-10 01:20:00",39605,"CKVY",12.75,30.86,30.83,30.98,30.73,81.4,82.2,80.7,0.475,25.82,26.12,25.59,2.267,2.408,185.3,29.57,4.384,0,11.14,-0.000899068,-0.0009878211,2.5E-07
"2018-03-10 01:25:00",39606,"CKVY",12.75,31.72,31.09,31.79,30.67,76.02,82.1,76.02,0.459,25.63,26.02,25.01,2.367,2.25,222.6,50.54,6.138,0,11.14,-0.000899068,-0.0009878211,2.5E-07
"2018-03-10 01:30:00",39607,"CKVY",12.75,31.42,31.62,32.22,31.05,79.15,79.42,74.64,0.472,25.28,25.77,24.92,2.649,2.403,34.57,81.8,4.165,0,11.14,-0.0006636584,-0.0006519303,2.5E-07
"2018-03-10 01:35:00",39608,"CKVY",12.74,31.6,32.11,32.59,31.35,78.97,79.15,75.06,0.475,25.58,25.84,25.39,2.293,2.482,54.81,13.36,3.946,0,11.14,-0.0006636584,-0.0006519303,2.5E-07
"2018-03-10 01:40:00",39609,"CKVY",12.74,31.48,31.26,31.6,30.98,79.62,81.8,78.97,0.476,25.99,26.31,25.73,2.211,2.154,67.18,23.83,3.726,0,11.14,-0.0006636584,-0.0006519303,2.5E-07
"2018-03-10 01:45:00",39610,"CKVY",12.73,31.54,31.61,31.85,31.41,80.4,80.4,77.77,0.482,25.89,26.26,25.5,1.853,2.187,105.2,28.42,3.288,0,11.14,-0.0006793241,-0.000670456,2.5E-07
"2018-03-10 01:50:00",39611,"CKVY",12.74,32.16,31.42,32.16,31.11,79.21,82.6,79.21,0.487,26.31,26.55,26.06,1.71,1.715,100,32.36,3.726,0,11.14,-0.0006793241,-0.000670456,2.5E-07
"2018-03-10 01:55:00",39612,"CKVY",12.74,33.58,32.91,33.7,32.1,74.99,79.18,74.95,0.488,26.54,26.7,26.34,1.266,1.482,285,70.08,2.63,0,11.14,-0.0006793241,-0.000670456,2.5E-07
"2018-03-10 02:00:00",39613,"CKVY",12.74,32.1,32.57,33.7,32.03,79.9,79.9,74.82,0.49,26.37,26.68,25.94,1.238,1.235,44.69,21.51,3.288,0,11.14,-0.001374438,-0.001702014,2.5E-07
"2018-03-10 02:05:00",39614,"CKVY",12.73,32.22,32.07,32.35,31.79,80.1,80.8,79.87,0.494,26.69,26.94,26.42,1.752,1.573,49.71,7.003,4.384,0,11.14,-0.001374438,-0.001702014,2.5E-07
"2018-03-10 02:10:00",39615,"CKVY",12.73,32.84,32.7,32.84,32.22,77.98,80.1,77.91,0.493,26.83,27.02,26.64,2.133,2.029,64,13.94,3.726,0,11.14,-0.001374438,-0.001702014,2.5E-07
"2018-03-10 02:15:00",39616,"CKVY",12.73,33.21,33.14,33.33,32.72,76.46,77.94,76.4,0.49,26.68,26.82,26.56,2.341,2.183,71.48,10.43,2.411,0,11.14,-0.0009696247,-0.00108341,2.5E-07
"2018-03-10 02:20:00",39617,"CKVY",12.73,33.39,33.45,33.7,33.15,75.95,76.53,74.44,0.491,26.5,26.76,26.28,1.694,2.028,116.3,33.88,2.192,0,11.14,-0.0009696247,-0.00108341,2.5E-07
"2018-03-10 02:25:00",39618,"CKVY",12.72,32.96,33.52,34.01,32.96,78.18,78.18,73.92,0.496,26.67,26.97,26.38,1.959,1.737,189.6,17.84,4.384,0,11.14,-0.0009696247,-0.00108341,2.5E-07
"2018-03-10 02:30:00",39619,"CKVY",12.73,31.84,32.31,32.96,31.78,80.2,80.2,78.18,0.487,26.62,26.97,26.32,2.252,2.175,158.7,16.77,4.384,0,11.14,-0.0008186217,-0.0008600678,2.5E-07
"2018-03-10 02:35:00",39620,"CKVY",12.72,31.72,31.45,31.97,31.04,81.6,83.1,80,0.493,26.55,26.83,26.12,2.688,2.455,106.5,12.25,4.165,0,11.14,-0.0008186217,-0.0008600678,2.5E-07
"2018-03-10 02:40:00",39621,"CKVY",12.72,31.84,31.95,32.15,31.6,80.6,81.6,79.96,0.489,26.64,26.82,26.42,2.649,2.753,58.51,20.69,4.165,0,11.14,-0.0008186217,-0.0008600678,2.5E-07
"2018-03-10 02:45:00",39622,"CKVY",12.71,30.85,31.44,31.97,30.85,83.6,83.6,80.6,0.488,26.51,26.76,26.21,2.442,2.467,33.25,13.47,2.63,0,11.14,-0.0006588965,-0.0006448166,2.5E-07
"2018-03-10 02:50:00",39623,"CKVY",12.71,31.65,31.18,31.72,30.73,82.3,84.6,82.3,0.496,26.89,27.17,26.38,2.092,2.324,30.44,12.2,1.973,0,11.14,-0.0006588965,-0.0006448166,2.5E-07
"2018-03-10 02:55:00",39624,"CKVY",12.72,32.21,31.91,32.34,31.59,79.27,82.3,79.27,0.488,26.73,26.94,26.48,1.384,1.701,23.5,12.82,1.315,0,11.14,-0.0006588965,-0.0006448166,2.5E-07
"2018-03-10 03:00:00",39625,"CKVY",12.71,31.72,32.03,32.34,31.6,81.9,82.4,78.93,0.494,26.68,26.98,26.34,1.072,1.124,278.9,69.2,2.85,0,11.14,-0.001295766,-0.00157448,2.5E-07
"2018-03-10 03:05:00",39626,"CKVY",12.71,31.66,31.34,31.84,30.98,81.9,84.5,81.7,0.493,26.83,27.08,26.61,1.63,1.338,224.5,10.57,4.165,0,11.14,-0.001295766,-0.00157448,2.5E-07
"2018-03-10 03:10:00",39627,"CKVY",12.71,33.57,32.99,33.64,31.59,74.16,81.9,74.16,0.483,26.37,26.74,26.11,2.058,1.88,206.1,16.97,3.069,0,11.14,-0.001295766,-0.00157448,2.5E-07
"2018-03-10 03:15:00",39628,"CKVY",12.71,33.45,33.5,33.95,33.08,74.16,76.56,73.06,0.48,26.38,26.73,26.07,2.098,2.198,227.1,53.84,2.192,0,11.14,-0.001041442,-0.00119083,2.5E-07
"2018-03-10 03:20:00",39629,"CKVY",12.69,33.45,33.59,33.94,33.32,75.08,75.63,73.16,0.486,26.32,26.65,25.97,1.34,1.738,346.1,35.46,2.63,0,11.14,-0.001041442,-0.00119083,2.5E-07
"2018-03-10 03:25:00",39630,"CKVY",12.7,33.88,33.59,33.88,33.32,72.71,75.12,72.71,0.479,26.14,26.42,25.85,0.897,1.006,173.4,42.35,1.973,0,11.14,-0.001041442,-0.00119083,2.5E-07
"2018-03-10 03:30:00",39631,"CKVY",12.7,32.34,33.44,34,32.34,81.1,81.2,72.47,0.502,26.59,27.23,25.91,1.251,1.015,238.9,18.47,3.726,0,11.14,-0.001484167,-0.001876704,2.5E-07
"2018-03-10 03:35:00",39632,"CKVY",12.7,31.53,31.76,32.34,31.41,86,86,81.2,0.516,27.53,27.87,27.14,1.54,1.38,223.4,8.28,2.63,0,11.14,-0.001484167,-0.001876704,2.5E-07
"2018-03-10 03:40:00",39633,"CKVY",12.69,31.72,31.43,31.72,31.16,84.2,87.1,84.2,0.508,27.75,27.96,27.42,1.845,1.724,336.2,53.29,3.726,0,11.14,-0.001484167,-0.001876704,2.5E-07
"2018-03-10 03:45:00",39634,"CKVY",12.69,31.78,31.86,32.03,31.66,83.2,84.2,83.1,0.503,27.4,27.59,27.26,1.542,1.738,316.5,8.42,1.973,0,11.14,-0.001520694,-0.001915758,2.5E-07
"2018-03-10 03:50:00",39635,"CKVY",12.69,32.21,31.99,32.21,31.78,80.6,83.3,80.6,0.497,27.22,27.44,26.84,1.096,1.335,354.2,86,1.534,0,11.14,-0.001520694,-0.001915758,2.5E-07
"2018-03-10 03:55:00",39636,"CKVY",12.69,32.83,32.46,32.95,32.09,77.76,80.6,77.59,0.491,26.76,26.94,26.58,0.778,0.914,22.4,46.6,2.411,0,11.14,-0.001520694,-0.001915758,2.5E-07
"2018-03-10 04:00:00",39637,"CKVY",12.69,32.95,32.84,33.01,32.58,76.46,78.41,76.46,0.485,26.6,26.84,26.33,0.791,0.776,1.545,12.05,2.192,0,11.14,-0.001916098,-0.002586442,2.5E-07
"2018-03-10 04:05:00",39638,"CKVY",12.68,32.33,32.87,33.08,32.33,80.7,80.7,75.97,0.499,26.55,27.14,26.22,0.923,0.791,83.9,52.26,1.973,0,11.14,-0.001916098,-0.002586442,2.5E-07
"2018-03-10 04:10:00",39639,"CKVY",12.68,31.34,31.75,32.33,31.28,85.6,85.6,80.7,0.509,27.35,27.59,27.05,1.702,1.311,171.9,7.064,4.384,0,11.14,-0.001916098,-0.002586442,2.5E-07
"2018-03-10 04:15:00",39640,"CKVY",12.68,31.28,31.23,31.35,30.97,85.2,86.3,85.2,0.506,27.49,27.65,27.24,2.713,2.195,180.1,4.084,5.042,0,11.14,-0.001569336,-0.00200282,2.5E-07
"2018-03-10 04:20:00",39641,"CKVY",12.68,31.1,31.21,31.41,31.04,85.5,85.5,85,0.503,27.32,27.48,27.16,3.745,3.308,177.7,4.107,5.042,0,11.14,-0.001569336,-0.00200282,2.5E-07
"2018-03-10 04:25:00",39642,"CKVY",12.68,31.16,31.13,31.28,30.97,84.1,85.6,84,0.497,27.06,27.33,26.86,3.508,3.748,161.5,9.77,3.726,0,11.14,-0.001569336,-0.00200282,2.5E-07
"2018-03-10 04:30:00",39643,"CKVY",12.68,30.23,30.67,31.22,30.23,87.7,87.7,84.1,0.498,26.91,27.09,26.68,2.735,3.126,126.4,13.58,2.411,0,11.14,-0.0005015256,-0.0004422223,2.5E-07
"2018-03-10 04:35:00",39644,"CKVY",12.67,29.61,29.94,30.29,29.61,90.1,90.1,87.7,0.499,26.99,27.2,26.83,2.379,2.438,66.34,13.19,4.165,0,11.14,-0.0005015256,-0.0004422223,2.5E-07
"2018-03-10 04:40:00",39645,"CKVY",12.67,30.05,29.9,30.11,29.61,90.5,90.5,89.8,0.511,27.33,27.66,27.08,2.641,2.459,95.9,17.33,4.603,0,11.14,-0.0005015256,-0.0004422223,2.5E-07
"2018-03-10 04:45:00",39646,"CKVY",12.67,29.49,29.94,30.23,29.49,90.2,90.5,89.6,0.498,27.39,27.71,26.96,2.798,2.76,135.6,7.322,3.507,0,11.14,-0.001196969,-0.001405103,2.5E-07
"2018-03-10 04:50:00",39647,"CKVY",12.67,29.86,29.51,29.92,29.18,91.9,92.9,90.1,0.515,27.39,28.02,26.72,2.738,2.773,162.8,15.92,4.384,0,11.14,-0.001196969,-0.001405103,2.5E-07
"2018-03-10 04:55:00",39648,"CKVY",12.67,29.49,29.85,30.05,29.49,90.4,91.9,90.1,0.499,27.57,27.87,27.02,2.906,2.828,190.5,21.48,5.042,0,11.14,-0.001196969,-0.001405103,2.5E-07
"2018-03-10 05:00:00",39649,"CKVY",12.66,29.37,29.5,29.68,29.3,90.8,91.3,90.3,0.499,27.14,27.39,26.85,3.185,2.985,183.3,11.91,4.603,0,11.14,-0.001168943,-0.001357371,2.5E-07
"2018-03-10 05:05:00",39650,"CKVY",12.66,29.55,29.75,29.99,29.37,90,91,89.4,0.498,27.18,27.41,26.88,3.195,3.317,219.3,21.98,4.822,0,11.14,-0.001168943,-0.001357371,2.5E-07
"2018-03-10 05:10:00",39651,"CKVY",12.66,29.74,29.57,29.74,29.43,88.5,90.1,88.5,0.493,26.77,27.08,26.54,3.296,3.236,186.5,13.51,5.48,0,11.14,-0.001168943,-0.001357371,2.5E-07
"2018-03-10 05:15:00",39652,"CKVY",12.66,29.8,29.89,30.11,29.68,84.6,88.5,84.6,0.473,26.1,26.82,25.69,3.692,3.585,191.8,8.86,6.795,0,11.14,-0.0007413403,-0.0007697555,2.5E-07
"2018-03-10 05:20:00",39653,"CKVY",12.65,30.36,30.18,30.49,29.74,81.5,84.7,81.5,0.466,25.62,25.88,25.28,3.83,3.746,188.1,8.56,4.822,0,11.14,-0.0007413403,-0.0007697555,2.5E-07
"2018-03-10 05:25:00",39654,"CKVY",12.65,29.31,29.62,30.36,29.25,83.7,84.4,81.4,0.458,25.09,25.4,24.77,3.289,3.576,155.3,12.19,3.288,0,11.14,-0.0007413403,-0.0007697555,2.5E-07
"2018-03-10 05:30:00",39655,"CKVY",12.65,28.26,28.5,29.37,28.14,87.7,87.7,83.5,0.46,24.79,25.18,24.36,2.758,2.948,96.4,16.31,3.507,0,11.14,-0.0003610892,-0.0002629924,2.5E-07
"2018-03-10 05:35:00",39656,"CKVY",12.65,29.13,28.72,29.19,28.2,89.9,90,87.8,0.489,25.77,26.61,25.04,2.971,2.782,78.29,7.208,4.822,0,11.14,-0.0003610892,-0.0002629924,2.5E-07
"2018-03-10 05:40:00",39657,"CKVY",12.64,30,29.54,30.12,29.01,89.7,90.2,88.4,0.505,26.82,27.4,26.46,3.574,3.226,95.2,5.386,5.261,0,11.14,-0.0003610892,-0.0002629924,2.5E-07
"2018-03-10 05:45:00",39658,"CKVY",12.65,30.12,30.06,30.24,29.87,89.8,89.8,88.6,0.508,27.27,27.48,27.02,4.208,3.931,83.8,4.01,6.357,0,11.14,-0.0008256351,-0.0008843208,2.5E-07
"2018-03-10 05:50:00",39659,"CKVY",12.64,30.06,30.45,31.05,30,88.2,89.8,85.9,0.498,27.26,27.65,26.88,4.451,4.425,82.9,9.03,6.576,0,11.14,-0.0008256351,-0.0008843208,2.5E-07
"2018-03-10 05:55:00",39660,"CKVY",12.64,30.43,30.32,30.49,30,86.2,89.3,86.2,0.494,27.29,27.65,26.77,3.934,4.285,106.2,13.94,4.603,0,11.14,-0.0008256351,-0.0008843208,2.5E-07
"2018-03-10 06:00:00",39661,"CKVY",12.64,29.87,30.2,30.74,29.75,86.4,86.4,84,0.484,26.31,26.88,25.92,2.58,3.245,85.2,34.32,2.411,0,11.14,-0.0004236034,-0.0003502983,2.5E-07
"2018-03-10 06:05:00",39662,"CKVY",12.64,28.64,28.97,29.87,28.39,89.1,89.1,85.8,0.475,25.68,26.33,25.07,1.941,2.205,189.1,38.16,4.165,0,11.14,-0.0004236034,-0.0003502983,2.5E-07
"2018-03-10 06:10:00",39663,"CKVY",12.64,28.27,28.62,29.13,28.14,88.7,89.8,86.2,0.465,25.56,26.16,24.98,2.18,1.965,248.6,11.43,4.603,0,11.14,-0.0004236034,-0.0003502983,2.5E-07
"2018-03-10 06:15:00",39664,"CKVY",12.64,27.77,28.21,28.45,27.77,87.2,88.9,87,0.448,25.05,25.53,24.43,3.133,2.624,249.7,5.766,5.042,0,11.14,-0.001184701,-0.001403908,2.5E-07
"2018-03-10 06:20:00",39665,"CKVY",12.63,29.25,27.81,29.25,27.09,86.7,90.3,86.7,0.474,24.84,25.9,23.98,3.373,3.215,253.8,7.953,4.165,0,11.14,-0.001184701,-0.001403908,2.5E-07
"2018-03-10 06:25:00",39666,"CKVY",12.63,28.27,28.82,29.5,28.27,84.2,86.6,83.3,0.442,24.64,25.83,24.1,2.922,3.235,280.5,19.34,3.288,0,11.14,-0.001184701,-0.001403908,2.5E-07
"2018-03-10 06:30:00",39667,"CKVY",12.63,28.14,28.05,28.45,27.71,86.7,87.2,84,0.453,24.37,25.06,23.75,2.657,2.83,8.78,9.04,4.165,0.03121721,11.14,-0.000666001,-0.000675605,3.822923E-06
"2018-03-10 06:35:00",39668,"CKVY",12.63,28.52,28.33,28.58,28.08,86,86.9,84.3,0.456,24.61,25.08,24,2.011,2.38,359,13.69,2.411,0.1750642,11.13,-0.000666001,-0.000675605,3.822923E-06
"2018-03-10 06:40:00",39669,"CKVY",12.62,30.31,29.57,30.37,28.45,78.47,86,78.47,0.448,24.68,25.25,24.28,2.712,2.247,349.7,13.86,6.576,0.5794678,11.13,-0.000666001,-0.000675605,3.822923E-06
"2018-03-10 06:45:00",39670,"CKVY",12.63,29.88,30.08,30.37,29.76,78.67,78.81,77.92,0.441,24.2,24.39,23.93,3.206,2.955,5.716,15.52,6.357,1.421148,11.13,-0.000603984,-0.0005916587,0.002828711
"2018-03-10 06:50:00",39671,"CKVY",12.63,29.57,29.91,30.07,29.57,78.95,79.16,78.54,0.437,24.13,24.29,23.85,3.884,3.592,351.4,13.72,5.699,2.889339,11.14,-0.000603984,-0.0005916587,0.002828711
"2018-03-10 06:55:00",39672,"CKVY",12.63,29.39,29.33,29.64,29.08,79.99,80.4,78.89,0.439,23.89,24.11,23.57,3.536,3.727,5.719,9.67,4.603,5.038566,11.14,-0.000603984,-0.0005916587,0.002828711
"2018-03-10 07:00:00",39673,"CKVY",12.64,29.58,29.55,29.76,29.33,79.3,79.99,78.89,0.439,23.96,24.14,23.72,3.254,3.365,9.76,11.67,5.042,7.980531,11.14,-0.002875616,-0.001168794,0.01087338
"2018-03-10 07:05:00",39674,"CKVY",12.65,28.71,28.99,29.64,28.59,82.4,82.4,79.13,0.44,23.85,24.11,23.57,3.553,3.375,33.24,5.531,5.918,10.83768,11.14,-0.002875616,-0.001168794,0.01087338
"2018-03-10 07:10:00",39675,"CKVY",12.66,29.27,29,29.33,28.65,80.9,82.6,80.9,0.442,24.21,24.43,23.93,3.771,3.687,22.16,9.72,4.822,14.26109,11.14,-0.002875616,-0.001168794,0.01087338
"2018-03-10 07:15:00",39676,"CKVY",12.7,29.88,29.81,30.26,29.14,79.95,81.9,79.64,0.448,24.59,25.07,24.02,3.956,3.898,27.52,12.3,5.918,21.46133,11.14,-0.002537304,-0.0009536539,0.0264297
"2018-03-10 07:20:00",39677,"CKVY",12.86,31.25,30.78,31.37,29.7,75.52,80.1,75.45,0.447,24.53,24.83,24.29,3.836,3.925,5.9,16.13,6.576,32.9533,11.14,-0.002537304,-0.0009536539,0.0264297
"2018-03-10 07:25:00",39678,"CKVY",13.08,31.25,31.22,31.37,31,75.45,76.69,75.42,0.447,24.56,24.79,24.3,3.488,3.645,338.2,17.18,4.165,53.79297,11.14,-0.002537304,-0.0009536539,0.0264297
"2018-03-10 07:30:00",39679,"CKVY",13.3,31.74,31.52,31.87,31.31,73.36,75.52,73.36,0.443,24.48,24.66,24.05,3.163,3.264,351.4,19.39,6.357,76.19058,11.14,0.002273085,0.004709764,0.05725089
"2018-03-10 07:35:00",39680,"CKVY",13.52,32.05,32,32.18,31.68,73.12,73.36,71.78,0.448,24.22,24.46,23.98,2.984,3.063,4.922,11.43,6.576,101.6552,11.14,0.002273085,0.004709764,0.05725089
"2018-03-10 07:40:00",39681,"CKVY",14.07,32.42,32.32,32.55,31.93,71.12,73.22,70.92,0.442,24.25,24.51,24.05,3.019,3.044,358,20.04,5.48,123.7132,11.15,0.002273085,0.004709764,0.05725089
"2018-03-10 07:45:00",39682,"CKVY",13.96,32.86,32.66,32.92,32.36,70.16,71.06,69.96,0.444,24.07,24.28,23.86,2.553,2.847,10.88,13.45,2.63,142.6565,11.15,0.008243979,0.01114678,0.09760763
"2018-03-10 07:50:00",39683,"CKVY",13.85,32.86,32.83,32.98,32.73,69.2,70.99,69.13,0.437,24.2,24.57,23.74,2.086,2.234,10.97,9.46,3.069,155.0587,11.15,0.008243979,0.01114678,0.09760763
"2018-03-10 07:55:00",39684,"CKVY",13.8,33.35,33.1,33.47,32.73,67.62,69.75,67.21,0.436,23.89,24.34,23.65,1.594,1.833,4.738,13.81,2.85,163.3853,11.16,0.008243979,0.01114678,0.09760763
"2018-03-10 08:00:00",39685,"CKVY",13.76,33.72,33.5,33.84,33.22,65.62,68.03,65.35,0.43,23.63,23.97,23.34,1.44,1.521,342.7,18.22,2.411,172.5209,11.16,0.01069022,0.01315401,0.1410159
"2018-03-10 08:05:00",39686,"CKVY",13.74,33.6,33.68,33.84,33.47,64.11,66.69,64.11,0.418,23.47,23.81,22.77,1.684,1.56,333.4,22.37,4.822,184.977,11.16,0.01069022,0.01315401,0.1410159
"2018-03-10 08:10:00",39687,"CKVY",13.72,33.47,33.51,33.72,33.35,63.29,65.9,62.91,0.41,22.69,23.42,22.15,3.198,2.301,324.3,10.77,10.3,198.2446,11.16,0.01069022,0.01315401,0.1410159
"2018-03-10 08:15:00",39688,"CKVY",13.71,33.59,33.59,33.77,33.4,61.22,63.83,61.22,0.399,22.27,22.69,21.6,5.137,4.037,330.9,12.59,10.52,212.3972,11.16,0.01604504,0.01982628,0.1858491
"2018-03-10 08:20:00",39689,"CKVY",13.71,33.71,33.69,33.83,33.46,61.56,63.66,58.81,0.403,21.81,22.78,20.72,6.277,5.747,315.3,12.51,10.74,226.845,11.16,0.01604504,0.01982628,0.1858491
"2018-03-10 08:25:00",39690,"CKVY",13.7,33.77,33.68,33.89,33.46,61.63,64.03,61.22,0.404,22.27,22.84,21.79,6.497,6.536,320.6,12.09,10.52,242.1806,11.16,0.01604504,0.01982628,0.1858491
"2018-03-10 08:30:00",39691,"CKVY",13.71,33.7,33.75,33.95,33.58,64.65,65.4,61.7,0.423,22.87,23.52,22.02,5.979,6.354,317.5,9.67,8.11,257.521,11.16,0.02289786,0.03011325,0.2307267
"2018-03-10 08:35:00",39692,"CKVY",13.7,33.94,33.85,34.07,33.58,62.03,64.71,60.66,0.41,22.33,23.09,21.61,5.537,5.812,315,10.72,7.234,272.7043,11.17,0.02289786,0.03011325,0.2307267
"2018-03-10 08:40:00",39693,"CKVY",13.71,34.25,34.18,34.44,33.94,62.75,64.09,60.83,0.42,22.65,23.56,22.05,4.575,5.009,326.5,10.52,6.357,287.752,11.17,0.02289786,0.03011325,0.2307267
"2018-03-10 08:45:00",39694,"CKVY",13.72,34.44,34.1,34.44,33.88,61.14,63.61,59.93,0.412,22.46,23.13,21.64,3.837,4.254,356.1,23.22,5.261,302.6228,11.17,0.02684158,0.03353979,0.2748325
"2018-03-10 08:50:00",39695,"CKVY",13.72,34.19,34.42,34.68,34.19,59.66,62.68,59.18,0.398,22.34,23.25,21.43,3.204,3.416,340,21.27,4.603,317.7246,11.17,0.02684158,0.03353979,0.2748325
"2018-03-10 08:55:00",39696,"CKVY",13.73,34.13,34.12,34.31,33.94,62.34,62.34,59.73,0.415,21.9,22.61,21.55,3.485,3.321,347.4,12.09,7.234,332.9615,11.17,0.02684158,0.03353979,0.2748325
"2018-03-10 09:00:00",39697,"CKVY",13.74,34.31,34.18,34.43,33.88,60.65,63.06,59.18,0.406,22,23.06,21.3,4.183,3.82,348,22.78,8.33,348.5652,11.17,0.03126892,0.03717468,0.3181173
"2018-03-10 09:05:00",39698,"CKVY",13.74,34.55,34.47,34.68,34.25,60.65,62.27,59.62,0.41,22.27,23.04,21.83,4.778,4.533,15.82,19.27,7.014,364.3528,11.17,0.03126892,0.03717468,0.3181173
"2018-03-10 09:10:00",39699,"CKVY",13.75,34.92,34.51,35.04,34.12,61.02,62.16,59,0.419,22.23,23.08,21.32,4.47,4.788,24.8,15.65,7.234,380.4857,11.17,0.03126892,0.03717468,0.3181173
"2018-03-10 09:15:00",39700,"CKVY",13.75,35.04,35.08,35.41,34.79,59.65,61.06,56.7,0.412,22.18,22.99,21.12,3.832,4.044,37.45,24.92,6.357,395.9864,11.17,0.03657388,0.04376394,0.3597331
"2018-03-10 09:20:00",39701,"CKVY",13.75,34.98,34.83,35.17,34.49,58.65,60.75,57.8,0.404,22.09,22.7,21.46,3.438,3.704,45.07,15.69,6.795,411.5763,11.17,0.03657388,0.04376394,0.3597331
"2018-03-10 09:25:00",39702,"CKVY",13.76,35.28,35.37,35.78,34.92,56.69,58.72,56.39,0.395,21.89,22.63,21.32,2.875,2.976,352.1,23.52,5.261,426.8716,11.17,0.03657388,0.04376394,0.3597331
"2018-03-10 09:30:00",39703,"CKVY",13.76,34.85,35.24,35.53,34.85,59.2,60.67,56.66,0.405,22.36,23.28,21.38,2.839,2.866,326.2,23.84,6.795,442.0645,11.17,0.04182104,0.04834786,0.3997173
"2018-03-10 09:35:00",39704,"CKVY",13.76,35.03,35.19,35.52,34.78,59.33,62.53,58.85,0.409,22.83,23.86,21.97,2.905,2.641,332.6,25.54,7.891,457.4244,11.17,0.04182104,0.04834786,0.3997173
"2018-03-10 09:40:00",39705,"CKVY",13.77,34.6,34.66,35.03,34.1,59.61,62.01,58.85,0.404,22.52,23.26,21.81,3.808,3.422,328.7,12.2,6.795,460.0547,11.17,0.04182104,0.04834786,0.3997173
"2018-03-10 09:45:00",39706,"CKVY",13.76,35.09,35.09,35.28,34.53,58.95,61.39,58.54,0.408,22.48,23.02,21.93,4.368,4.169,325,11.44,6.795,442.7195,11.17,0.04243923,0.04904655,0.4373266
"2018-03-10 09:50:00",39707,"CKVY",13.77,35.4,35.37,35.83,34.97,53.77,60.53,53.77,0.376,22.03,23.23,20.31,4.418,4.471,332.6,24.21,7.672,455.602,11.17,0.04243923,0.04904655,0.4373266
"2018-03-10 09:55:00",39708,"CKVY",13.76,35.64,35.23,35.64,35.03,59.95,60.01,53.56,0.424,21.53,23.14,20.07,4.634,4.618,343.6,10.18,7.891,478.4548,11.17,0.04243923,0.04904655,0.4373266
"2018-03-10 10:00:00",39709,"CKVY",13.77,36.19,35.93,36.25,35.64,53.31,61.18,53.31,0.385,21.91,23.76,20.84,4.337,4.494,317.3,16.91,6.138,520.4345,11.17,0.04985495,0.05838371,0.47342
"2018-03-10 10:05:00",39710,"CKVY",13.77,36.31,36.16,36.37,35.94,53.14,54.17,51.46,0.386,20.63,21.32,19.96,4.159,4.355,296.2,11.29,4.822,528.968,11.17,0.04985495,0.05838371,0.47342
"2018-03-10 10:10:00",39711,"CKVY",13.77,36.37,36.24,36.43,36.06,50.11,53.04,50.11,0.364,20.16,20.9,19.44,3.357,3.723,292.7,19.16,5.042,540.6854,11.17,0.04985495,0.05838371,0.47342
"2018-03-10 10:15:00",39712,"CKVY",13.77,36.61,36.79,37.17,36.36,50.59,50.9,48.88,0.371,19.81,20.45,19.26,2.523,2.823,276.3,19.37,3.507,556.2192,11.17,0.05592715,0.0646889,0.5076263
"2018-03-10 10:20:00",39713,"CKVY",13.78,36.67,36.59,36.86,36.3,51.14,55.33,50.46,0.376,20.95,22.12,19.86,2.609,2.475,287.9,19.94,5.48,571.8003,11.17,0.05592715,0.0646889,0.5076263
"2018-03-10 10:25:00",39714,"CKVY",13.77,36.86,36.67,36.92,36.36,53.34,54.23,49.49,0.395,20.27,21.93,19.38,2.748,2.653,293.9,17.86,5.042,583.8661,11.18,0.05592715,0.0646889,0.5076263
"2018-03-10 10:30:00",39715,"CKVY",13.78,36.61,36.53,36.92,36.36,53.78,53.78,50.59,0.395,20.63,21.45,19.79,3.317,3.152,257.7,8.37,5.261,591.7144,11.18,0.0596268,0.06753429,0.5378913
"2018-03-10 10:35:00",39716,"CKVY",13.77,36.61,36.47,36.61,36.24,53.3,54.16,49.25,0.391,20.47,21.61,19.04,3.186,3.329,267.2,11.33,4.165,596.6843,11.18,0.0596268,0.06753429,0.5378913
"2018-03-10 10:40:00",39717,"CKVY",13.77,37.23,36.75,37.23,36.36,48.6,53.27,48.6,0.366,20.36,21.37,19.44,2.791,3.004,240.1,15.23,3.946,597.181,11.18,0.0596268,0.06753429,0.5378913
"2018-03-10 10:45:00",39718,"CKVY",13.77,37.1,37.34,37.72,36.92,48.46,49.08,45.82,0.363,19.05,19.82,18.38,2.558,2.635,226,27.36,7.014,604.452,11.17,0.06200549,0.07055337,0.5660241
"2018-03-10 10:50:00",39719,"CKVY",13.77,36.92,37.04,37.16,36.86,49.97,50.63,46.71,0.371,19.26,20.37,18.54,2.435,2.48,240.2,14.35,3.726,609.1006,11.18,0.06200549,0.07055337,0.5660241
"2018-03-10 10:55:00",39720,"CKVY",13.77,37.1,37.07,37.23,36.86,47.95,51.04,46.13,0.359,19.05,20.56,18.31,2.746,2.51,273.9,17.3,5.042,617.0098,11.18,0.06200549,0.07055337,0.5660241
"2018-03-10 11:00:00",39721,"CKVY",13.77,37.41,37.22,37.47,36.98,47.09,49.36,46.27,0.357,19.13,20.2,18.45,2.873,2.783,273,24.98,4.822,623.2078,11.17,0.06503138,0.07345758,0.5913147
"2018-03-10 11:05:00",39722,"CKVY",13.77,37.47,37.35,37.54,37.1,42.42,48.26,41.91,0.322,17.84,19.7,16.33,2.924,3,312.6,32.05,5.042,629.6909,11.17,0.06503138,0.07345758,0.5913147
"2018-03-10 11:10:00",39723,"CKVY",13.76,38.4,38.29,38.71,37.47,42.35,45.37,40.19,0.334,17.68,19.28,15.97,2.432,2.622,314.5,48.16,5.042,636.8805,11.17,0.06503138,0.07345758,0.5913147
"2018-03-10 11:15:00",39724,"CKVY",13.77,38.08,37.85,38.34,37.4,42.32,42.97,39.47,0.329,16.25,17.71,15.11,2.164,2.367,31.58,34.28,4.165,644.8345,11.17,0.06899025,0.07826743,0.6142284
"2018-03-10 11:20:00",39725,"CKVY",13.77,37.71,38.31,38.82,37.71,44.89,46.12,41.8,0.344,18.01,19.46,17.08,2.017,1.93,299.6,55.73,4.384,662.1528,11.17,0.06899025,0.07826743,0.6142284
"2018-03-10 11:25:00",39726,"CKVY",13.77,37.83,37.62,37.83,37.34,46.77,47.67,43.72,0.36,18.37,19.65,17.33,2.474,2.361,258.9,10.14,4.165,682.7127,11.17,0.06899025,0.07826743,0.6142284
"2018-03-10 11:30:00",39727,"CKVY",13.76,38.08,38.01,38.2,37.77,45.13,47.01,43.1,0.351,18.37,19.53,17.62,2.698,2.539,221.9,15.18,4.165,698.8045,11.17,0.07432341,0.08322255,0.6319451
"2018-03-10 11:35:00",39728,"CKVY",13.76,37.95,38.02,38.2,37.77,45.78,46.6,43.24,0.354,18.57,19.46,17.41,2.88,2.873,244.7,23.59,4.165,703.9104,11.17,0.07432341,0.08322255,0.6319451
"2018-03-10 11:40:00",39729,"CKVY",13.76,38.07,37.99,38.32,37.64,46.05,48.52,43.1,0.358,18.66,20.61,17.37,3.1,2.965,246,11.51,5.699,712.3223,11.17,0.07432341,0.08322255,0.6319451
"2018-03-10 11:45:00",39730,"CKVY",13.76,38.32,38.23,38.44,38.07,42.89,47.49,42.21,0.337,19.06,20.02,17.24,3.364,3.209,246.2,11.24,5.261,718.2125,11.17,0.07655787,0.08664075,0.6466264
"2018-03-10 11:50:00",39731,"CKVY",13.76,38.13,38.31,38.56,38.13,42.75,45.36,41.59,0.333,18.04,19.14,16.9,3.59,3.418,282.9,14.81,5.261,729.9924,11.17,0.07655787,0.08664075,0.6466264
"2018-03-10 11:55:00",39732,"CKVY",13.76,38.44,38.33,38.56,38.07,38.84,45.57,38.84,0.307,17.66,19.02,15.49,3.902,3.726,282.6,13.22,6.576,733.9218,11.17,0.07655787,0.08664075,0.6466264
"2018-03-10 12:00:00",39733,"CKVY",13.76,38.94,38.61,39,38.26,42.21,44.13,38.71,0.34,17.49,18.83,15.41,4.09,4.097,303.4,14.75,7.453,739.0889,11.17,0.07861032,0.09018313,0.6590319
"2018-03-10 12:05:00",39734,"CKVY",13.76,38.51,38.93,39.43,38.38,40.53,47.77,39.29,0.321,18.05,21.15,15.88,4.142,4.116,335.2,15.85,6.138,743.1944,11.17,0.07861032,0.09018313,0.6590319
"2018-03-10 12:10:00",39735,"CKVY",13.76,39.06,38.8,39.31,38.44,42.41,44.13,40.49,0.343,17.77,18.92,16.51,4.435,4.303,322.9,16.1,8.55,745.3201,11.17,0.07861032,0.09018313,0.6590319
"2018-03-10 12:15:00",39736,"CKVY",13.76,39.18,39.18,39.43,38.87,44.95,44.95,39.01,0.365,18.04,19.61,16.26,4.635,4.466,314.5,14.39,7.453,746.996,11.17,0.07983161,0.09240807,0.6670544
"2018-03-10 12:20:00",39737,"CKVY",13.76,39.55,39.23,39.55,38.93,47.63,47.93,39.67,0.392,18.77,21.45,16.59,5.066,4.922,296.5,16.51,8.11,746.6092,11.17,0.07983161,0.09240807,0.6670544
"2018-03-10 12:25:00",39738,"CKVY",13.76,39.92,39.77,39.98,39.43,41.48,47.9,38.5,0.347,18.55,21.46,16.31,5.541,5.309,317.1,12.73,9.43,749.4849,11.17,0.07983161,0.09240807,0.6670544
"2018-03-10 12:30:00",39739,"CKVY",13.76,39.73,39.88,40.17,39.67,37.81,41.52,36.44,0.314,16.43,18.43,15.3,6.472,5.973,316.3,10.2,11.4,749.6614,11.16,0.08081767,0.09524752,0.671737
"2018-03-10 12:35:00",39740,"CKVY",13.76,40.23,40.07,40.41,39.67,37.54,43.23,36.88,0.318,17.33,19.52,15.8,7.218,6.856,316.1,10.51,10.74,749.6176,11.16,0.08081767,0.09524752,0.671737
"2018-03-10 12:40:00",39741,"CKVY",13.76,39.67,40.17,40.41,39.67,37.61,42.34,36.85,0.311,17.34,19.27,15.81,7.268,7.233,317.1,15.56,9.86,743.3793,11.16,0.08081767,0.09524752,0.671737
"2018-03-10 12:45:00",39742,"CKVY",13.76,40.04,39.62,40.11,39.24,38.84,38.84,32.9,0.326,14.66,16.99,12.86,6.905,7.13,333.8,15.57,9.43,732.9477,11.16,0.07968391,0.09683565,0.6739733
"2018-03-10 12:50:00",39743,"CKVY",13.76,40.6,40.13,40.79,39.67,36.17,43.27,31.95,0.31,15.28,20.01,12.27,6.779,6.781,318,15.28,10.52,726.5126,11.16,0.07968391,0.09683565,0.6739733
"2018-03-10 12:55:00",39744,"CKVY",13.76,40.42,40.53,40.91,40.23,34.66,41.31,33.83,0.295,16.1,19.09,14.15,6.629,6.733,314.9,11,9.43,725.7457,11.16,0.07968391,0.09683565,0.6739733
"2018-03-10 13:00:00",39745,"CKVY",13.76,40.73,40.59,40.85,40.23,38.91,38.91,32.97,0.336,15.48,17.65,13.46,6.442,6.461,331,11.69,8.55,735.2136,11.16,0.08205579,0.099347,0.672169
"2018-03-10 13:05:00",39746,"CKVY",13.76,40.79,40.65,40.79,40.42,38.77,39.12,33.18,0.335,16.23,17.77,13.95,6.237,6.369,307.9,11.74,8.99,751.7545,11.16,0.08205579,0.099347,0.672169
"2018-03-10 13:10:00",39747,"CKVY",13.76,40.91,40.65,41.03,40.23,38.16,40.01,34.45,0.332,16.6,18.42,14.57,6.186,6.27,309.9,10.3,9.21,767.8249,11.16,0.08205579,0.099347,0.672169
"2018-03-10 13:15:00",39748,"CKVY",13.75,40.79,41.01,41.4,40.67,35.21,42.55,34.21,0.304,17.22,20.23,14.84,6.247,6.163,307,12.31,9.86,768.8156,11.16,0.08440089,0.1011783,0.6655013
"2018-03-10 13:20:00",39749,"CKVY",13.75,41.4,40.93,41.53,40.54,34.79,39.43,32.81,0.308,15.56,18.34,13.61,6.09,6.296,302.3,19.96,9.64,755.688,11.16,0.08440089,0.1011783,0.6655013
"2018-03-10 13:25:00",39750,"CKVY",13.75,41.4,41.23,41.59,40.91,31.81,36.71,29.17,0.282,14.47,16.86,11.22,5.856,5.938,303.2,15.15,8.99,742.6331,11.16,0.08440089,0.1011783,0.6655013
"2018-03-10 13:30:00",39751,"CKVY",13.75,41.03,41.03,41.47,40.54,35.89,35.96,28.75,0.313,13.69,16.43,10.77,5.78,5.942,292.8,14.34,9.64,734.5395,11.16,0.08283398,0.09998385,0.6575522
"2018-03-10 13:35:00",39752,"CKVY",13.74,41.4,41.59,41.96,41.03,33.76,41.14,33.76,0.299,17.85,19.85,14.98,5.073,5.254,241.5,30.14,5.918,733.5414,11.16,0.08283398,0.09998385,0.6575522
"2018-03-10 13:40:00",39753,"CKVY",13.73,41.59,41.37,41.59,41.09,30.98,34.62,30.88,0.276,14.23,15.56,13.05,4.141,4.584,223.7,17.31,4.165,734.106,11.16,0.08283398,0.09998385,0.6575522
"2018-03-10 13:45:00",39754,"CKVY",13.74,41.46,41.73,42.27,41.4,33.08,33.15,30.54,0.294,13.91,14.91,13.07,3.223,3.616,213.6,22.43,5.699,730.0192,11.16,0.08280602,0.09750235,0.6441239
"2018-03-10 13:50:00",39755,"CKVY",13.74,42.64,41.48,42.64,40.97,30.61,38.57,30.54,0.284,14.48,18.38,12.84,2.724,3.072,223.1,35.32,5.261,715.6795,11.16,0.08280602,0.09750235,0.6441239
"2018-03-10 13:55:00",39756,"CKVY",13.74,42.7,42.98,43.56,42.51,35.07,35.07,29.58,0.326,14.6,17,13.48,2.657,2.612,178.9,23.01,4.603,706.3496,11.16,0.08280602,0.09750235,0.6441239
"2018-03-10 14:00:00",39757,"CKVY",13.72,42.14,42.18,42.64,41.77,34.38,37.98,30.74,0.313,15.59,18.69,13.33,2.931,2.886,162.3,12.53,6.357,695.9998,11.16,0.07994366,0.09177423,0.6281792
"2018-03-10 14:05:00",39758,"CKVY",13.73,40.1,40.99,42.14,40.04,34.72,42.96,30.78,0.292,15.55,19.78,12.62,3.55,3.182,139.3,9.63,5.699,690.1124,11.16,0.07994366,0.09177423,0.6281792
"2018-03-10 14:10:00",39759,"CKVY",13.72,40.1,40.11,40.29,39.92,40.35,42,32.56,0.34,16.27,18.95,12.9,4.034,3.849,127,10.59,5.699,673.9463,11.16,0.07994366,0.09177423,0.6281792
"2018-03-10 14:15:00",39760,"CKVY",13.72,41.21,40.47,41.21,39.98,36.27,40.32,30.06,0.319,14.5,18,11.3,4.084,4.059,145,8.27,6.138,669.6921,11.16,0.0750853,0.08754918,0.6081938
"2018-03-10 14:20:00",39761,"CKVY",13.71,40.41,41.01,41.46,40.41,36.58,39.8,31.09,0.312,15.39,18.77,12.82,4.069,4.083,143.9,6.237,5.042,676.1578,11.15,0.0750853,0.08754918,0.6081938
"2018-03-10 14:25:00",39762,"CKVY",13.71,40.04,40.15,40.54,39.73,34.21,45.46,33.35,0.287,16.7,20.75,13.38,4.464,4.191,129.6,10.31,7.672,680.912,11.15,0.0750853,0.08754918,0.6081938
"2018-03-10 14:30:00",39763,"CKVY",13.7,41.14,40.47,41.27,39.98,39.66,39.66,31.22,0.348,14.58,18.46,12.29,4.33,4.446,128.3,10.76,6.138,679.7707,11.15,0.07512958,0.08849271,0.5853444
"2018-03-10 14:35:00",39764,"CKVY",13.69,40.7,40.91,41.14,40.7,36.26,43.23,30.74,0.313,16.95,20.31,12.39,4.05,4.164,128.8,6.598,4.165,666.968,11.15,0.07512958,0.08849271,0.5853444
"2018-03-10 14:40:00",39765,"CKVY",13.69,40.76,40.78,40.95,40.63,33.07,39.62,31.39,0.286,15.2,18.2,12.75,3.545,3.832,117,14.62,5.261,654.5222,11.15,0.07512958,0.08849271,0.5853444
"2018-03-10 14:45:00",39766,"CKVY",13.68,41.25,41.04,41.56,40.63,29.22,34.09,29.19,0.257,12.89,14.53,11.54,3.573,3.559,55.32,14.79,6.795,641.1251,11.15,0.07121623,0.08392221,0.5597798
"2018-03-10 14:50:00",39767,"CKVY",13.67,42.42,41.68,42.42,41.19,33.82,33.82,28.4,0.312,12.43,15.92,11.14,3.028,3.367,33.79,53.39,4.165,625.0959,11.15,0.07121623,0.08392221,0.5597798
"2018-03-10 14:55:00",39768,"CKVY",13.67,43.41,42.96,43.47,42.36,32.21,35.95,28.06,0.308,15.03,18.02,12.36,2.184,2.638,57.42,24.32,3.507,604.6082,11.15,0.07121623,0.08392221,0.5597798
"2018-03-10 15:00:00",39769,"CKVY",13.67,41.99,42.67,43.53,41.74,29.91,33.2,28.16,0.271,14.01,16.31,12.1,1.928,1.937,23.46,57.47,6.576,587.9919,11.15,0.06701107,0.07779652,0.5316554
"2018-03-10 15:05:00",39770,"CKVY",13.66,42.73,42.09,42.85,41.87,30.8,31.76,27.85,0.287,12.4,14.29,11.18,2.228,2.078,294,40.08,4.603,580.463,11.16,0.06701107,0.07779652,0.5316554
"2018-03-10 15:10:00",39771,"CKVY",13.66,42.05,42.36,43.04,41.74,31.28,33.78,26.89,0.284,13.53,16.04,10.26,3.012,2.657,0.759,38.99,7.672,575.7722,11.16,0.06701107,0.07779652,0.5316554
"2018-03-10 15:15:00",39772,"CKVY",13.65,41.74,42.09,42.36,41.74,26.93,33.82,26.93,0.242,13.06,15.86,10.15,3.044,3.01,1.858,24.98,5.261,562.8174,11.15,0.062783,0.07319597,0.5004361
"2018-03-10 15:20:00",39773,"CKVY",13.65,42.98,42.13,42.98,41.5,30.97,32.86,26.24,0.291,12,15.75,9.45,2.74,2.868,30.67,42.25,3.726,539.2783,11.15,0.062783,0.07319597,0.5004361
"2018-03-10 15:25:00",39774,"CKVY",13.64,42.48,42.83,43.22,42.42,24.66,34.81,24.63,0.228,12.79,17.22,8.8,2.268,2.432,355.5,36.44,3.507,524.5932,11.15,0.062783,0.07319597,0.5004361
"2018-03-10 15:30:00",39775,"CKVY",13.65,43.22,42.91,43.47,42.24,25.07,31.28,24.66,0.238,11.58,14.95,8.76,2.03,2.135,270.3,82.4,5.699,516.726,11.15,0.05838808,0.06850442,0.4665258
"2018-03-10 15:35:00",39776,"CKVY",13.65,42.91,43.28,43.59,42.85,27.03,30.46,25.11,0.254,12.27,14.44,9.92,2.137,2.062,238.9,30.59,3.069,509.1013,11.15,0.05838808,0.06850442,0.4665258
"2018-03-10 15:40:00",39777,"CKVY",13.64,42.84,42.9,43.03,42.72,29.36,32.37,26.68,0.275,13.01,15.4,10.93,2.163,2.146,238,22.81,3.507,486.561,11.15,0.05838808,0.06850442,0.4665258
"2018-03-10 15:45:00",39778,"CKVY",13.64,42.84,42.89,43.03,42.72,30.25,31.79,26.89,0.283,12.8,15.01,10.96,2.314,2.276,211.6,12.9,3.507,463.934,11.15,0.05200304,0.06101525,0.4294921
"2018-03-10 15:50:00",39779,"CKVY",13.63,42.96,42.84,43.09,42.65,28.6,33.85,27.37,0.269,13.11,16.32,11.36,2.555,2.448,229,9.25,3.726,450.0375,11.15,0.05200304,0.06101525,0.4294921
"2018-03-10 15:55:00",39780,"CKVY",13.64,43.09,43.06,43.27,42.78,31.38,31.55,26.82,0.296,12.52,14.97,10.96,2.763,2.692,198.3,16.2,4.822,443.0139,11.15,0.05200304,0.06101525,0.4294921
"2018-03-10 16:00:00",39781,"CKVY",13.63,41.97,42.71,43.21,41.97,29.15,34.29,26.03,0.264,12.99,16.83,9.91,2.787,2.781,148.4,11.74,4.603,441.8096,11.15,0.0498028,0.05970886,0.3904045
"2018-03-10 16:05:00",39782,"CKVY",13.63,42.96,42.52,43.08,41.85,28.84,30.9,25.17,0.271,11.93,14.43,8.91,2.776,2.739,160.7,26.76,5.042,443.2593,11.15,0.0498028,0.05970886,0.3904045
"2018-03-10 16:10:00",39783,"CKVY",13.63,42.52,42.72,43.14,42.34,31.61,38.3,26.68,0.292,15.28,19,11.1,3.281,3.062,200.2,17.96,6.357,445.6793,11.15,0.0498028,0.05970886,0.3904045
"2018-03-10 16:15:00",39784,"CKVY",13.62,42.89,42.69,42.95,42.46,31.82,34.53,29.76,0.298,14.62,16.87,13.09,3.305,3.329,186.1,16.56,5.042,436.2095,11.15,0.04833041,0.05880249,0.3489899
"2018-03-10 16:20:00",39785,"CKVY",13.63,42.83,42.96,43.2,42.7,26.2,35.52,26.2,0.245,14.8,17.69,10.48,3.319,3.303,158.9,9.4,3.726,415.5334,11.14,0.04833041,0.05880249,0.3489899
"2018-03-10 16:25:00",39786,"CKVY",13.63,42.76,42.62,42.95,42.27,26.61,32.81,25.48,0.248,11.83,15.37,9.74,2.88,3.025,169.5,20.19,4.384,392.4713,11.14,0.04833041,0.05880249,0.3489899
"2018-03-10 16:30:00",39787,"CKVY",13.63,41.96,42.46,43.07,41.84,41.15,41.15,24.38,0.372,12.22,20.08,8.55,2.912,2.883,156.4,12.14,4.165,371.7939,11.14,0.04065007,0.05084775,0.3067373
"2018-03-10 16:35:00",39788,"CKVY",13.63,42.21,41.97,42.33,41.59,29.76,41.56,28.39,0.272,16.23,20.26,11.53,3.402,3.207,168.5,5.918,5.042,353.8053,11.14,0.04065007,0.05084775,0.3067373
"2018-03-10 16:40:00",39789,"CKVY",13.63,42.08,42.34,42.58,42.02,27.7,35.14,26.26,0.252,12.36,16.81,9.89,3.149,3.399,150.4,14.8,3.946,337.1443,11.14,0.04065007,0.05084775,0.3067373
"2018-03-10 16:45:00",39790,"CKVY",13.64,42.95,42.61,42.95,42.08,25.54,32.98,24.76,0.24,12.14,15.19,9.16,2.317,2.725,128.9,10.18,1.315,320.7173,11.14,0.03430742,0.04399004,0.2625382
"2018-03-10 16:50:00",39791,"CKVY",13.64,42.76,42.95,43.2,42.7,27.91,28.73,24.14,0.26,10.63,12.69,8.73,1.378,1.784,145.1,9.09,1.973,303.6216,11.14,0.03430742,0.04399004,0.2625382
"2018-03-10 16:55:00",39792,"CKVY",13.64,42.76,42.58,42.83,42.33,24.62,30.72,24.62,0.23,11.16,13.97,9.03,1.111,1.19,151.2,4.22,2.192,286.246,11.14,0.03430742,0.04399004,0.2625382
"2018-03-10 17:00:00",39793,"CKVY",13.64,44.37,43.75,44.49,42.76,25.68,25.68,22.63,0.255,9,11.41,8.23,1.032,1.09,177.4,3.552,0.877,270.2246,11.14,0.02394699,0.02935865,0.2185427
"2018-03-10 17:05:00",39794,"CKVY",13.65,44.55,44.65,44.92,44.31,27.57,27.57,23.59,0.276,11.07,13.12,9.71,1.017,1.011,167.8,5.303,2.192,254.44,11.14,0.02394699,0.02935865,0.2185427
"2018-03-10 17:10:00",39795,"CKVY",13.49,44,44.19,44.49,43.94,26.13,28.84,22.42,0.256,10.91,13.82,8.17,1.053,1.042,170,4.477,2.192,240.4413,11.14,0.02394699,0.02935865,0.2185427
"2018-03-10 17:15:00",39796,"CKVY",13.33,43.63,43.88,44.12,43.63,28.53,33.57,26.2,0.275,14,17.03,11.48,1.367,1.163,185.1,20.6,2.63,225.4052,11.14,0.0177138,0.02198483,0.1727106
"2018-03-10 17:20:00",39797,"CKVY",13.28,42.08,42.91,43.69,42.08,33.19,33.81,28.53,0.302,14.95,16.23,13.03,1.958,1.66,205.2,9.96,4.384,211.4196,11.14,0.0177138,0.02198483,0.1727106
"2018-03-10 17:25:00",39798,"CKVY",13.26,42.08,42.06,42.21,41.96,28.97,33.16,28.97,0.263,13.74,15.22,12.1,2.381,2.184,208.8,5.42,4.165,196.375,11.14,0.0177138,0.02198483,0.1727106
"2018-03-10 17:30:00",39799,"CKVY",13.24,42.21,42.21,42.39,42.08,33.74,37.13,28.6,0.308,13.98,18,11.8,2.588,2.531,213.5,11.37,2.85,180.4601,11.14,0.01449667,0.02074648,0.1273579
"2018-03-10 17:35:00",39800,"CKVY",13.23,41.41,41.89,42.27,41.41,31.13,35.52,26.47,0.276,13.65,16.86,9.86,2.628,2.6,207.7,16.57,5.48,164.4428,11.14,0.01449667,0.02074648,0.1273579
"2018-03-10 17:40:00",39801,"CKVY",13.2,41.22,41.28,41.47,41.1,36.21,37.61,31.2,0.318,15.8,17.3,13.18,2.489,2.538,212.3,7.36,3.069,148.9735,11.14,0.01449667,0.02074648,0.1273579
"2018-03-10 17:45:00",39802,"CKVY",13.16,41.22,41.23,41.34,41.1,38.68,38.68,35.25,0.34,16.73,17.95,15.83,2.598,2.567,208.2,7.149,3.069,134.1482,11.13,0.009806037,0.01636333,0.08399637
"2018-03-10 17:50:00",39803,"CKVY",13.12,40.85,40.71,41.28,40.36,29.32,40.29,29.32,0.254,14.42,18.57,11.29,2.374,2.555,174.2,4.69,3.069,119.5799,11.13,0.009806037,0.01636333,0.08399637
"2018-03-10 17:55:00",39804,"CKVY",13.1,40.06,40.78,41.04,40.06,35.66,35.87,29.28,0.3,13.85,15.79,11.24,2.124,2.261,153.5,6.489,2.411,106.0797,11.13,0.009806037,0.01636333,0.08399637
"2018-03-10 18:00:00",39805,"CKVY",13.07,39.94,39.67,40.12,39.38,32.92,41.84,32.82,0.275,14.72,18.34,12.92,1.719,1.897,146.2,13.09,1.534,94.61292,11.13,0.004104378,0.009513927,0.04526421
"2018-03-10 18:05:00",39806,"CKVY",13.03,39.44,39.87,40.12,39.38,37.28,39.99,32.78,0.306,14.71,17.68,12.96,1.034,1.405,172.5,21.66,1.096,80.48286,11.13,0.004104378,0.009513927,0.04526421
"2018-03-10 18:10:00",39807,"CKVY",13.01,37.04,37.91,39.51,36.91,46.02,53.5,37.38,0.344,19.47,22.17,15.58,1.257,1.056,117.2,5.196,3.288,57.6208,11.13,0.004104378,0.009513927,0.04526421
"2018-03-10 18:15:00",39808,"CKVY",12.99,35.25,36.62,37.1,35.25,53.57,53.57,44.34,0.373,18.58,20.29,17.27,1.839,1.538,120.3,2.676,3.069,34.58344,11.12,-0.006756676,-0.004551718,0.01940578
"2018-03-10 18:20:00",39809,"CKVY",12.98,34.52,34.16,35.32,33.59,56.35,59.03,53.61,0.381,20.58,20.91,20.05,2.76,2.249,150.1,8.72,3.726,17.5693,11.12,-0.006756676,-0.004551718,0.01940578
"2018-03-10 18:25:00",39810,"CKVY",12.96,33.78,34.46,34.95,33.72,55.91,56.35,51.72,0.367,19.29,20.71,18.07,3.265,3.012,156.7,5.591,5.261,11.27506,11.12,-0.006756676,-0.004551718,0.01940578
"2018-03-10 18:30:00",39811,"CKVY",12.96,32.05,32.81,33.78,31.99,61.26,61.94,55.56,0.375,20.35,20.87,19.39,3.69,3.49,163.2,4.555,4.822,7.467948,11.12,-0.0003125724,0.0001025939,0.007468819
"2018-03-10 18:35:00",39812,"CKVY",12.95,30.57,31.23,32.05,30.51,64.89,64.89,60.68,0.374,19.83,20.2,19.44,3.968,3.83,162.1,4.889,5.042,4.513569,11.11,-0.0003125724,0.0001025939,0.007468819
"2018-03-10 18:40:00",39813,"CKVY",12.93,28.59,28.89,30.57,28.16,70.93,72.89,65.03,0.377,20.4,20.74,20.07,3.836,4.053,162.3,7.307,5.261,2.550606,11.11,-0.0003125724,0.0001025939,0.007468819
"2018-03-10 18:45:00",39814,"CKVY",12.94,28.9,28.73,28.9,28.53,68.53,70.83,68.46,0.369,20.05,20.38,19.71,2.879,3.362,156.3,14.49,2.85,1.394216,11.1,-0.0004003845,-0.0001109658,0.001244493
"2018-03-10 18:50:00",39815,"CKVY",12.93,27.61,28.03,28.9,27.48,72.65,72.86,68.46,0.371,20.03,20.35,19.71,2.61,2.741,84,10.29,4.165,0.6993662,11.1,-0.0004003845,-0.0001109658,0.001244493
"2018-03-10 18:55:00",39816,"CKVY",12.92,29.16,28.3,29.16,27.55,65.59,72.65,65.56,0.357,19.51,19.99,18.89,2.615,2.547,78.31,4.778,4.384,0.2727714,11.1,-0.0004003845,-0.0001109658,0.001244493
"2018-03-10 19:00:00",39817,"CKVY",12.92,31.15,30.3,31.21,29.04,57.67,65.63,57.67,0.34,18.46,19.09,17.96,3.398,2.998,73.35,5.215,4.384,0.07389904,11.1,-0.001345556,-0.001355305,2.5E-07
"2018-03-10 19:05:00",39818,"CKVY",12.91,29.91,30.38,31.39,29.29,63.41,66.84,57.44,0.356,18.9,19.95,17.95,3.564,3.435,150.7,35.41,5.918,0.004332312,11.1,-0.001345556,-0.001355305,2.5E-07
"2018-03-10 19:10:00",39819,"CKVY",12.91,29.73,30.02,30.53,29.54,60.46,63.85,59.74,0.337,18.75,19.34,17.72,3.418,3.52,161.2,12.7,4.822,0,11.1,-0.001345556,-0.001355305,2.5E-07
"2018-03-10 19:15:00",39820,"CKVY",12.91,29.8,29.9,30.04,29.67,61.77,61.77,58.26,0.345,17.6,18.29,17.04,3.011,3.142,157.7,6.779,3.507,0,11.1,-0.0003401866,5.728408E-06,2.5E-07
"2018-03-10 19:20:00",39821,"CKVY",12.89,30.17,29.45,30.3,28.56,60.12,64.03,58.58,0.341,17.92,18.64,17.19,2.86,2.976,120.4,12.06,3.946,0,11.1,-0.0003401866,5.728408E-06,2.5E-07
"2018-03-10 19:25:00",39822,"CKVY",12.9,29.38,30.08,30.55,29.38,63.19,63.19,58.76,0.347,18.06,18.49,17.61,3.188,2.912,56.25,16.06,5.48,0,11.1,-0.0003401866,5.728408E-06,2.5E-07
"2018-03-10 19:30:00",39823,"CKVY",12.9,31.42,30.05,31.42,29.13,53.78,63.7,53.78,0.321,17.91,18.52,16.58,4.149,3.717,40.44,3.903,6.357,0,11.1,-0.0004664578,-0.0001564384,2.5E-07
"2018-03-10 19:35:00",39824,"CKVY",12.89,31.48,31.64,31.79,31.42,52.99,53.75,51.66,0.317,16.2,16.7,15.86,4.409,4.339,24.25,14.7,5.261,0,11.1,-0.0004664578,-0.0001564384,2.5E-07
"2018-03-10 19:40:00",39825,"CKVY",12.89,27.53,29.61,31.48,26.97,68.1,70.43,52.93,0.347,17.5,18.79,16.23,4.257,4.293,271,60.9,7.672,0,11.1,-0.0004664578,-0.0001564384,2.5E-07
"2018-03-10 19:45:00",39826,"CKVY",12.88,29.2,29.8,31.05,27.47,60.62,67.96,51.72,0.33,16.86,18.34,14.98,3.688,4.042,271.4,33.63,7.672,0,11.1,0.0008802473,0.001548932,2.5E-07
"2018-03-10 19:50:00",39827,"CKVY",12.88,29.14,29.31,29.69,28.83,59.52,61.3,56.63,0.324,16.45,17.42,15.99,3.433,3.513,275.9,14.93,4.384,0,11.1,0.0008802473,0.001548932,2.5E-07
"2018-03-10 19:55:00",39828,"CKVY",12.88,28.22,28.53,29.08,28.1,60.15,60.38,58.94,0.315,16.29,16.79,15.97,3.26,3.491,305.3,6.714,4.384,0,11.1,0.0008802473,0.001548932,2.5E-07
"2018-03-10 20:00:00",39829,"CKVY",12.87,27.8,28.08,28.29,27.73,65.65,65.65,60.08,0.338,16.87,17.79,16.09,2.898,3.05,318.7,5.447,3.507,0,11.1,-0.0002463627,0.0001138468,2.5E-07
"2018-03-10 20:05:00",39830,"CKVY",12.87,27.74,27.6,27.86,27.24,61.66,67.33,61.66,0.317,17.47,18.03,16.26,2.63,2.749,313.6,7.135,3.507,0,11.1,-0.0002463627,0.0001138468,2.5E-07
"2018-03-10 20:10:00",39831,"CKVY",12.87,27.43,27.55,27.8,27.3,61.05,61.8,59.98,0.309,15.81,16.36,15.38,3.094,2.766,316.1,4.176,5.918,0,11.1,-0.0002463627,0.0001138468,2.5E-07
"2018-03-10 20:15:00",39832,"CKVY",12.87,26.44,27.21,27.49,26.44,62.42,62.42,58.3,0.304,15.25,15.73,14.71,3.52,3.336,314.6,7.783,5.699,0,11.1,-0.0007909338,-0.0006147022,2.5E-07
"2018-03-10 20:20:00",39833,"CKVY",12.86,25.89,26.12,26.5,25.77,66.96,66.96,62.42,0.318,15.97,16.48,15.32,4.301,3.881,299.6,4.64,6.138,0,11.1,-0.0007909338,-0.0006147022,2.5E-07
"2018-03-10 20:25:00",39834,"CKVY",12.86,26.51,26.02,26.63,25.64,65.52,68.54,65.52,0.32,16.66,16.92,16.34,4.492,4.467,300.4,6.101,6.138,0,11.1,-0.0007909338,-0.0006147022,2.5E-07
"2018-03-10 20:30:00",39835,"CKVY",12.86,28.06,27.68,28.37,26.51,62.36,65.56,61.95,0.324,16.97,17.35,16.5,4.653,4.516,322.9,6.795,5.48,0,11.1,0.0001343968,0.0005239871,2.5E-07
"2018-03-10 20:35:00",39836,"CKVY",12.86,28,28.14,28.49,27.87,59.82,62.36,59.27,0.31,16.35,17.01,15.63,4.416,4.65,325.2,5.416,5.918,0,11.1,0.0001343968,0.0005239871,2.5E-07
"2018-03-10 20:40:00",39837,"CKVY",12.85,25.28,26.96,28.18,25.16,70.75,70.75,59.82,0.328,16.71,17.29,15.84,3.485,3.984,87,85.8,3.726,0,11.1,0.0001343968,0.0005239871,2.5E-07
"2018-03-10 20:45:00",39838,"CKVY",12.85,25.41,25.19,25.41,25.03,69.86,72.5,69.79,0.326,17.34,17.65,16.81,2.145,2.831,162.5,65.22,1.315,0,11.1,-0.0002242496,8.745604E-05,2.5E-07
"2018-03-10 20:50:00",39839,"CKVY",12.84,26.89,26.05,26.89,25.28,66.12,70.58,65.88,0.328,16.99,17.23,16.78,1.166,1.499,3.841,16.41,3.288,0,11.1,-0.0002242496,8.745604E-05,2.5E-07
"2018-03-10 20:55:00",39840,"CKVY",12.85,26.03,26.32,26.83,26.03,69.48,69.48,66.08,0.332,17.15,17.54,16.9,1.29,1.228,358.4,12.08,4.822,0,11.1,-0.0002242496,8.745604E-05,2.5E-07
"2018-03-10 21:00:00",39841,"CKVY",12.84,26.65,26.16,26.71,25.78,66.7,69.86,66.56,0.327,17.24,17.57,16.9,2.152,1.653,0.051,9.29,4.384,0,11.1,-0.002874766,-0.003658104,2.5E-07
"2018-03-10 21:05:00",39842,"CKVY",12.84,24.05,25.77,26.77,23.93,74.39,74.39,66.7,0.328,17.07,17.47,16.56,2.834,2.53,86.9,75.68,5.042,0,11.1,-0.002874766,-0.003658104,2.5E-07
"2018-03-10 21:10:00",39843,"CKVY",12.83,26.28,24.94,26.28,23.93,66.22,74.7,66.22,0.32,16.96,17.27,16.47,2.387,2.585,294.1,70.59,3.069,0,11.1,-0.002874766,-0.003658104,2.5E-07
"2018-03-10 21:15:00",39844,"CKVY",12.83,23.68,24.82,26.65,22.94,75.77,76.73,65.26,0.329,16.73,17.38,16.16,2.376,2.362,105,46.64,5.261,0,11.1,-0.001663311,-0.001837551,2.5E-07
"2018-03-10 21:20:00",39845,"CKVY",12.83,23,24.06,24.54,22.94,74.95,75.8,72.06,0.316,16.73,17.33,16.07,2.132,2.182,118.3,31.36,5.918,0,11.1,-0.001663311,-0.001837551,2.5E-07
"2018-03-10 21:25:00",39846,"CKVY",12.83,22.08,22.43,23.06,22.02,76.6,77.63,75.08,0.311,16.27,16.64,15.7,2.899,2.432,133.1,10.71,5.48,0,11.1,-0.001663311,-0.001837551,2.5E-07
"2018-03-10 21:30:00",39847,"CKVY",12.82,21.71,21.71,22.08,21.46,77.91,77.91,76.29,0.311,15.62,15.91,15.34,3.236,3.209,132.6,6.392,5.699,0,11.1,-0.001720176,-0.001938611,2.5E-07
"2018-03-10 21:35:00",39848,"CKVY",12.82,21.65,21.59,21.83,21.4,80.8,81.9,77.7,0.322,16.4,16.92,15.58,3.312,3.409,160.7,6.636,3.507,0,11.1,-0.001720176,-0.001938611,2.5E-07
"2018-03-10 21:40:00",39849,"CKVY",12.82,22.02,21.97,22.21,21.59,81.6,81.6,79.59,0.33,16.84,17.26,16.6,2.537,3.014,106.6,22.82,1.973,0,11.1,-0.001720176,-0.001938611,2.5E-07
"2018-03-10 21:45:00",39850,"CKVY",12.82,22.14,22.19,22.45,21.96,81.3,82.1,81.2,0.331,17.45,17.77,17.2,1.512,1.908,214.8,73.68,1.973,0,11.1,-0.001820396,-0.002077291,2.5E-07
"2018-03-10 21:50:00",39851,"CKVY",12.82,22.46,22.24,22.46,21.96,79.02,81.5,79.02,0.326,17.02,17.37,16.77,0.904,1.202,237.3,18.84,1.754,0,11.1,-0.001820396,-0.002077291,2.5E-07
"2018-03-10 21:55:00",39852,"CKVY",12.81,23.95,23.18,24.01,22.34,72.84,79.09,72.84,0.319,16.9,17.43,16.49,1.323,1.099,322,20.94,4.165,0,11.1,-0.001820396,-0.002077291,2.5E-07
"2018-03-10 22:00:00",39853,"CKVY",12.82,24.94,24.43,24.94,23.95,70.3,73.7,70.3,0.321,16.9,17.31,16.34,1.714,1.557,337.5,11.54,2.63,0,11.1,-0.003125251,-0.004108846,2.5E-07
"2018-03-10 22:05:00",39854,"CKVY",12.81,25,25.38,25.8,24.94,68.41,70.19,66.07,0.314,16.26,16.72,15.91,1.805,1.806,1.677,11.5,2.192,0,11.1,-0.003125251,-0.004108846,2.5E-07
"2018-03-10 22:10:00",39855,"CKVY",12.81,25.19,25.13,25.31,24.94,68.72,69.95,66.83,0.317,16.2,16.65,15.71,1.242,1.516,348.3,6.061,1.754,0,11.1,-0.003125251,-0.004108846,2.5E-07
"2018-03-10 22:15:00",39856,"CKVY",12.81,22.72,24.31,25.19,22.72,74.08,75.59,68.75,0.309,16.83,17.88,15.64,1.173,1.105,239.9,64.39,3.726,0,11.11,-0.002804463,-0.003565273,2.5E-07
"2018-03-10 22:20:00",39857,"CKVY",12.81,22.1,22.3,22.78,21.97,78.21,78.21,74.08,0.317,16.18,16.55,15.63,1.743,1.47,264.4,6.407,3.946,0,11.11,-0.002804463,-0.003565273,2.5E-07
"2018-03-10 22:25:00",39858,"CKVY",12.8,21.17,21.83,22.16,21.17,80,80,78.21,0.312,16.27,16.55,15.88,2.293,1.958,257.2,13.05,3.946,0,11.11,-0.002804463,-0.003565273,2.5E-07
"2018-03-10 22:30:00",39859,"CKVY",12.8,21.23,21.22,21.48,20.98,78.28,80.7,78.28,0.306,16.09,16.31,15.53,3.016,2.776,273.9,8.67,4.822,0,11.11,-0.002267299,-0.002744389,2.5E-07
"2018-03-10 22:35:00",39860,"CKVY",12.8,22.72,22.28,22.96,21.17,72.64,78.31,72.16,0.303,15.58,16.04,15.01,3.37,3.168,288.2,5.026,4.822,0,11.11,-0.002267299,-0.002744389,2.5E-07
"2018-03-10 22:40:00",39861,"CKVY",12.79,21.05,21.87,22.72,21.05,78.55,78.55,72.68,0.305,15.38,15.77,15.08,2.895,3.258,178.1,84.3,3.288,0,11.11,-0.002267299,-0.002744389,2.5E-07
"2018-03-10 22:45:00",39862,"CKVY",12.79,20.74,21.07,21.36,20.68,81.5,81.5,78.55,0.312,15.73,16.04,15.46,1.792,2.283,50.1,50.93,1.754,0,11.11,-0.001505456,-0.001648062,2.5E-07
"2018-03-10 22:50:00",39863,"CKVY",12.79,20.74,20.82,20.99,20.62,82.5,83.5,81.6,0.316,16.43,16.78,16.02,1.021,1.393,116.3,39.68,2.192,0,11.11,-0.001505456,-0.001648062,2.5E-07
"2018-03-10 22:55:00",39864,"CKVY",12.79,20.49,20.45,20.8,20.25,84.3,84.6,82.5,0.32,16.33,16.54,16.06,0.876,0.841,117.2,56.45,1.754,0,11.11,-0.001505456,-0.001648062,2.5E-07
"2018-03-10 23:00:00",39865,"CKVY",12.79,20.99,20.91,21.18,20.37,83.3,84.5,83,0.322,16.78,16.99,16.38,1.201,1.095,55.02,24.71,2.411,0,11.11,-0.003287421,-0.004436779,2.5E-07
"2018-03-10 23:05:00",39866,"CKVY",12.78,21.3,21.01,21.36,20.8,82,83.3,81.8,0.322,16.47,16.84,16.14,1.095,1.186,355,23.07,2.192,0,11.11,-0.003287421,-0.004436779,2.5E-07
"2018-03-10 23:10:00",39867,"CKVY",12.78,21.11,21.36,21.67,20.99,80.8,81.9,79.69,0.314,16.34,16.71,15.88,1.161,1.185,118.8,44.63,1.534,0,11.11,-0.003287421,-0.004436779,2.5E-07
"2018-03-10 23:15:00",39868,"CKVY",12.78,21.11,21.14,21.36,20.93,83,83.2,80.7,0.323,16.53,16.99,16.04,1.109,1.14,143.8,6.099,2.411,0,11.11,-0.003218356,-0.004307165,2.5E-07
"2018-03-10 23:20:00",39869,"CKVY",12.78,21,21.04,21.18,20.87,82.9,82.9,82.2,0.321,16.56,16.8,16.35,0.94,1.004,152,22.96,1.534,0,11.11,-0.003218356,-0.004307165,2.5E-07
"2018-03-10 23:25:00",39870,"CKVY",12.78,21,20.99,21.12,20.87,84.8,85.2,82.9,0.328,17.04,17.25,16.62,0.909,0.892,272.6,68.87,1.315,0,11.11,-0.003218356,-0.004307165,2.5E-07
"2018-03-10 23:30:00",39871,"CKVY",12.78,20.88,21.09,21.31,20.81,85.9,86.1,84.1,0.331,17.26,17.49,17.03,0.759,0.807,329.9,41.76,1.973,0,11.11,-0.003569993,-0.004946525,2.5E-07
"2018-03-10 23:35:00",39872,"CKVY",12.77,19.82,20.31,21,19.7,85.7,85.9,83.7,0.316,16.45,17.38,16.13,1.535,1.044,287.7,8.06,4.603,0,11.11,-0.003569993,-0.004946525,2.5E-07
"2018-03-10 23:40:00",39873,"CKVY",12.77,20.38,19.94,20.44,19.58,84.2,86,84.2,0.318,16.28,16.53,15.96,2.14,1.827,297.6,8.36,3.288,0,11.11,-0.003569993,-0.004946525,2.5E-07
"2018-03-10 23:45:00",39874,"CKVY",12.77,20.26,20.32,20.63,20.07,82.6,84.2,82.3,0.31,16.02,16.45,15.7,2.317,2.267,319.1,48.68,2.63,0,11.11,-0.002682703,-0.003401419,2.5E-07
"2018-03-10 23:50:00",39875,"CKVY",12.77,20.01,20.25,20.44,19.95,80.9,82.6,80.3,0.3,15.36,15.82,14.96,1.819,2.159,291.5,10.07,2.411,0,11.11,-0.002682703,-0.003401419,2.5E-07
"2018-03-10 23:55:00",39876,"CKVY",12.76,19.58,19.77,20.07,19.52,83.5,83.5,80.9,0.304,15.16,15.5,14.88,1.006,1.442,14.46,21.7,0.877,0,11.11,-0.002682703,-0.003401419,2.5E-07
"2018-03-11 00:00:00",39877,"CKVY",12.76,19.64,19.58,19.7,19.39,83.4,84.9,83.4,0.305,15.56,15.78,15.34,0.7,0.813,147.8,46.15,1.096,0,11.11,-0.002803759,-0.003624733,2.5E-07
"2018-03-11 00:05:00",39878,"CKVY",12.74,19.76,19.43,19.76,19.02,82.8,84.7,82.8,0.304,15.32,15.59,14.99,0.52,0.563,131.9,21.53,1.754,0,11.11,-0.002803759,-0.003624733,2.5E-07
"2018-03-11 00:10:00",39879,"CKVY",12.76,20.51,20.03,20.51,19.64,80.4,82.8,80.4,0.305,15.37,15.54,15.12,1.004,0.723,178.8,34.96,1.973,0,11.11,-0.002803759,-0.003624733,2.5E-07
"2018-03-11 00:15:00",39880,"CKVY",12.76,20.94,20.55,20.94,20.26,80.2,83.3,80.1,0.31,15.82,16.28,15.36,1.655,1.289,189.6,12.87,3.507,0,11.11,-0.003489323,-0.004849483,2.5E-07
"2018-03-11 00:20:00",39881,"CKVY",12.75,21.31,21.23,21.37,20.88,80.2,80.2,79.12,0.315,15.95,16.17,15.63,1.814,1.826,199.7,3.057,3.069,0,11.12,-0.003489323,-0.004849483,2.5E-07
"2018-03-11 00:25:00",39882,"CKVY",12.75,20.88,20.76,21.37,20.51,80.8,83.9,80.1,0.311,16.17,16.59,15.8,1.87,1.765,219.7,61.51,3.288,0,11.12,-0.003489323,-0.004849483,2.5E-07
"2018-03-11 00:30:00",39883,"CKVY",12.75,18.65,19.48,20.94,18.65,88,88,80.7,0.308,15.64,15.95,15.41,1.728,1.826,236.2,8.11,2.85,0,11.12,-0.002540811,-0.003178546,2.5E-07
"2018-03-11 00:35:00",39884,"CKVY",12.75,17.91,18.09,18.71,17.72,89,89,87.9,0.302,15.21,15.74,14.87,1.471,1.567,294.8,27.66,2.192,0,11.12,-0.002540811,-0.003178546,2.5E-07
"2018-03-11 00:40:00",39885,"CKVY",12.75,18.22,18.09,18.28,17.79,91.3,91.3,89.1,0.314,15.74,16.16,15.12,1.112,1.461,289.8,41.89,1.973,0,11.12,-0.002540811,-0.003178546,2.5E-07
"2018-03-11 00:45:00",39886,"CKVY",12.75,18.22,18.13,18.28,17.97,91.7,92,91.3,0.316,16.12,16.29,15.97,0.567,0.826,187.2,58.13,1.754,0,11.12,-0.00303422,-0.004031784,2.5E-07
"2018-03-11 00:50:00",39887,"CKVY",12.74,18.91,18.54,18.91,18.16,91.2,91.8,91.2,0.323,16.49,16.8,16.13,0.992,0.809,67.01,15.82,3.288,0,11.12,-0.00303422,-0.004031784,2.5E-07
"2018-03-11 00:55:00",39888,"CKVY",12.74,19.52,19.13,19.52,18.84,89.6,91.2,89.5,0.326,16.76,16.96,16.63,1.163,1.012,68.68,5.059,1.534,0,11.12,-0.00303422,-0.004031784,2.5E-07
"2018-03-11 01:00:00",39889,"CKVY",12.74,19.77,19.73,19.96,19.4,87.2,89.6,87.2,0.321,16.85,17.08,16.58,1.134,1.216,72.11,0.498,1.096,0,11.12,-0.003379743,-0.004633354,2.5E-07
"2018-03-11 01:05:00",39890,"CKVY",12.74,19.53,19.65,19.9,19.34,89.4,89.5,86.8,0.325,16.69,16.95,16.38,0.957,0.927,77.06,23.21,2.85,0,11.12,-0.003379743,-0.004633354,2.5E-07
"2018-03-11 01:10:00",39891,"CKVY",12.74,19.4,19.62,20.02,19.28,87.7,89.4,87.7,0.317,16.79,17.4,16.23,0.98,1.066,358.3,8.36,2.85,0,11.12,-0.003379743,-0.004633354,2.5E-07
"2018-03-11 01:15:00",39892,"CKVY",12.73,19.28,19.37,19.53,19.15,88.4,88.6,87.7,0.318,16.44,16.6,16.12,1.244,1.11,331.7,14.73,2.192,0,11.12,-0.003360758,-0.004590472,2.5E-07
"2018-03-11 01:20:00",39893,"CKVY",12.73,20.21,19.56,20.21,19.09,84.5,88.4,84.4,0.317,16.41,16.67,16.15,1.37,1.264,334,13.45,3.507,0,11.12,-0.003360758,-0.004590472,2.5E-07
"2018-03-11 01:25:00",39894,"CKVY",12.73,19.28,19.64,20.27,19.28,86.4,86.4,84.5,0.311,16.01,16.44,15.77,1.504,1.397,2.28,36.77,2.85,0,11.12,-0.003360758,-0.004590472,2.5E-07
"2018-03-11 01:30:00",39895,"CKVY",12.72,18.29,18.91,19.46,18.16,88.9,88.9,86.4,0.307,15.8,16.16,15.39,2.014,1.739,306.7,14.27,3.726,0,11.12,-0.00290101,-0.003776234,2.5E-07
"2018-03-11 01:35:00",39896,"CKVY",12.73,17.48,18.1,18.35,17.48,88.8,90.3,88.7,0.296,15.55,15.98,14.72,2.177,2.124,307.3,18.39,3.946,0,11.12,-0.00290101,-0.003776234,2.5E-07
"2018-03-11 01:40:00",39897,"CKVY",12.73,19.53,18.14,19.53,17.36,82.9,89.1,82.9,0.302,14.79,15.34,14.18,2.839,2.491,341,26.22,4.822,0,11.12,-0.00290101,-0.003776234,2.5E-07
"2018-03-11 01:45:00",39898,"CKVY",12.72,20.76,20.4,20.83,19.53,78.38,82.9,78.27,0.301,15.11,15.24,14.94,3.033,2.92,356.1,11.84,4.822,0,11.12,-0.002025171,-0.002397085,2.5E-07
"2018-03-11 01:50:00",39899,"CKVY",12.71,20.64,20.69,20.89,20.45,79.27,79.48,78.17,0.302,15.16,15.3,14.98,3.132,3.211,356.6,6.745,3.946,0,11.12,-0.002025171,-0.002397085,2.5E-07
"2018-03-11 01:55:00",39900,"CKVY",12.71,21.01,20.77,21.01,20.52,77.83,79.41,77.83,0.302,15.23,15.45,15.05,2.702,2.843,356,6.702,3.069,0,11.13,-0.002025171,-0.002397085,2.5E-07
"2018-03-11 02:00:00",39901,"CKVY",12.71,20.89,20.91,21.01,20.77,79.38,79.48,77.83,0.306,15.36,15.64,15.07,2.575,2.668,342.9,8.69,3.507,0,11.13,-0.001572046,-0.001746473,2.5E-07
"2018-03-11 02:05:00",39902,"CKVY",12.71,20.89,20.91,21.01,20.77,78.79,79.38,78.21,0.304,15.34,15.58,15.07,2.639,2.596,351,4.687,4.165,0,11.13,-0.001572046,-0.001746473,2.5E-07
"2018-03-11 02:10:00",39903,"CKVY",12.7,20.7,20.76,20.89,20.58,78.55,79.62,78.52,0.3,15.34,15.57,15.02,2.624,2.629,348.4,15.16,3.288,0,11.13,-0.001572046,-0.001746473,2.5E-07
"2018-03-11 02:15:00",39904,"CKVY",12.71,20.58,20.72,20.89,20.52,77.83,78.52,77.8,0.296,14.99,15.14,14.73,2.523,2.594,2.21,8.52,3.726,0,11.13,-0.00177503,-0.002032037,2.5E-07
"2018-03-11 02:20:00",39905,"CKVY",12.71,20.71,20.63,20.77,20.46,77.28,78.17,76.52,0.296,14.71,14.9,14.39,2.42,2.398,9.69,6.751,3.507,0,11.13,-0.00177503,-0.002032037,2.5E-07
"2018-03-11 02:25:00",39906,"CKVY",12.7,20.89,20.79,20.95,20.58,76.18,77.28,75.29,0.294,14.47,14.78,14.21,2.577,2.549,10.63,8.86,3.726,0,11.13,-0.00177503,-0.002032037,2.5E-07
"2018-03-11 02:30:00",39907,"CKVY",12.7,21.01,20.97,21.14,20.77,77.14,77.28,75.91,0.299,14.71,15.12,14.47,2.519,2.532,353.8,9.03,3.946,0,11.13,-0.001761287,-0.002017692,2.5E-07
"2018-03-11 02:35:00",39908,"CKVY",12.69,21.2,21.13,21.26,20.95,77.39,77.83,76.29,0.302,15.04,15.31,14.75,2.777,2.631,328.9,11.38,4.822,0,11.14,-0.001761287,-0.002017692,2.5E-07
"2018-03-11 02:40:00",39909,"CKVY",12.69,21.26,21.17,21.26,21.01,78.93,79.34,77.28,0.309,15.56,15.87,15.08,3.032,2.937,327.9,8.32,5.48,0,11.14,-0.001761287,-0.002017692,2.5E-07
"2018-03-11 02:45:00",39910,"CKVY",12.69,21.38,21.34,21.45,21.2,78.38,79.48,78.38,0.309,15.82,16.03,15.61,3.374,3.237,327.9,7.703,5.261,0,11.14,-0.001541013,-0.001700317,2.5E-07
"2018-03-11 02:50:00",39911,"CKVY",12.68,20.52,21.22,21.45,20.52,82.4,82.4,78.11,0.313,15.88,16.21,15.53,3.195,3.335,307.4,13.18,3.726,0,11.14,-0.001541013,-0.001700317,2.5E-07
"2018-03-11 02:55:00",39912,"CKVY",12.69,19.96,20.11,20.64,19.9,88.4,88.4,82.5,0.327,16.68,17.15,16.04,2.869,2.996,288.3,6.868,3.069,0,11.14,-0.001541013,-0.001700317,2.5E-07
"2018-03-11 03:00:00",39913,"CKVY",12.67,20.02,19.95,20.08,19.78,88.6,88.6,88.2,0.329,17.07,17.25,16.89,1.938,2.405,303.2,24.61,2.411,0,11.14,-0.001860712,-0.002138505,2.5E-07
"2018-03-11 03:05:00",39914,"CKVY",12.69,20.45,20.2,20.52,19.9,88.6,89,88.5,0.335,17.41,17.68,17.1,1.017,1.471,354.9,39.97,0.877,0,11.14,-0.001860712,-0.002138505,2.5E-07
"2018-03-11 03:10:00",39915,"CKVY",12.69,20.76,20.65,20.89,20.39,85.9,88.6,85.9,0.329,17.58,17.72,17.21,0.397,0.727,114.9,28.39,1.315,0,11.14,-0.001860712,-0.002138505,2.5E-07
"2018-03-11 03:15:00",39916,"CKVY",12.68,21.32,20.95,21.32,20.7,81.7,86.1,81.7,0.321,17.19,17.43,16.57,0.382,0.274,54,19.74,1.754,0,11.14,-0.003671041,-0.005145705,2.5E-07
"2018-03-11 03:20:00",39917,"CKVY",12.68,21.63,21.57,21.82,21.26,80.2,81.7,79.89,0.319,16.53,16.74,16.33,0.879,0.65,348.1,7.471,2.85,0,11.14,-0.003671041,-0.005145705,2.5E-07
"2018-03-11 03:25:00",39918,"CKVY",12.67,21.63,21.66,21.75,21.51,78.38,80.3,78.34,0.312,16.35,16.6,15.85,0.911,0.894,38.24,34.84,1.534,0,11.14,-0.003671041,-0.005145705,2.5E-07
"2018-03-11 03:30:00",39919,"CKVY",12.67,21.38,21.56,21.75,21.26,81.4,82.2,77.79,0.321,16.36,16.91,15.71,1.002,0.984,132.1,42.7,1.534,0,11.14,-0.003633397,-0.005061499,2.5E-07
"2018-03-11 03:35:00",39920,"CKVY",12.67,21.57,21.51,21.63,21.38,81.7,82.4,81.3,0.324,16.82,17.11,16.55,0.831,0.913,193.6,2.905,1.534,0,11.14,-0.003633397,-0.005061499,2.5E-07
"2018-03-11 03:40:00",39921,"CKVY",12.67,21.38,21.52,21.75,21.26,83.1,84.2,81.5,0.327,17.1,17.46,16.74,0.754,0.783,177.1,24.45,1.315,0,11.14,-0.003633397,-0.005061499,2.5E-07
"2018-03-11 03:45:00",39922,"CKVY",12.67,21.51,21.49,21.63,21.26,82.9,83.8,82.4,0.328,17.12,17.47,16.87,0.666,0.767,205.6,14.51,1.096,0,11.14,-0.003692291,-0.005166556,2.5E-07
"2018-03-11 03:50:00",39923,"CKVY",12.67,21.75,21.6,21.75,21.44,81.5,85,81.2,0.326,17.4,17.83,16.77,0.509,0.531,246.2,47.9,1.534,0,11.14,-0.003692291,-0.005166556,2.5E-07
"2018-03-11 03:55:00",39924,"CKVY",12.66,21.38,21.49,21.88,21.26,84.8,86.9,81.5,0.334,17.7,18.2,16.98,0.89,0.696,270.9,6.708,2.411,0,11.14,-0.003692291,-0.005166556,2.5E-07
"2018-03-11 04:00:00",39925,"CKVY",12.67,21.01,21.33,21.57,20.89,87.1,87.1,82.2,0.337,17.4,17.77,16.89,1.65,1.161,250.2,8.74,4.384,0,11.14,-0.003753938,-0.005278269,2.5E-07
"2018-03-11 04:05:00",39926,"CKVY",12.66,21.01,21.01,21.13,20.89,88.3,88.3,86.1,0.342,17.74,18.09,17.41,2.503,2.136,249.6,5.089,3.726,0,11.14,-0.003753938,-0.005278269,2.5E-07
"2018-03-11 04:10:00",39927,"CKVY",12.66,21.07,21.06,21.26,20.83,83.7,88.9,83.7,0.325,17.87,18.24,16.93,3.08,2.791,268,11.25,4.165,0,11.15,-0.003753938,-0.005278269,2.5E-07
"2018-03-11 04:15:00",39928,"CKVY",12.66,21.44,21.34,21.63,21.07,78.58,83.7,77.86,0.31,16.08,16.99,15.57,3.587,3.361,307.6,9.59,5.918,0,11.15,-0.001997835,-0.002326106,2.5E-07
"2018-03-11 04:20:00",39929,"CKVY",12.66,21.51,21.59,21.75,21.38,75.63,78.58,75.46,0.299,15.34,15.93,14.94,3.799,3.746,314.9,8.08,5.48,0,11.14,-0.001997835,-0.002326106,2.5E-07
"2018-03-11 04:25:00",39930,"CKVY",12.66,21.75,21.64,21.75,21.51,79.34,79.62,75.66,0.317,15.58,16.43,15.04,3.449,3.588,13.59,30.6,3.288,0,11.15,-0.001997835,-0.002326106,2.5E-07
"2018-03-11 04:30:00",39931,"CKVY",12.65,21.63,21.69,21.82,21.57,80.2,80.8,79.2,0.319,16.49,16.73,16.2,2.56,3.07,11.6,11.65,2.85,0,11.15,-0.001206005,-0.00124531,2.5E-07
"2018-03-11 04:35:00",39932,"CKVY",12.65,21.82,21.73,21.88,21.57,78.17,80.2,78.1,0.313,16.2,16.54,15.94,1.916,2.173,18.98,7.826,2.411,0,11.15,-0.001206005,-0.00124531,2.5E-07
"2018-03-11 04:40:00",39933,"CKVY",12.65,22.12,21.92,22.12,21.75,76.76,78.14,76.73,0.312,15.97,16.2,15.76,1.676,1.836,51.54,28.87,3.288,0,11.15,-0.001206005,-0.00124531,2.5E-07
"2018-03-11 04:45:00",39934,"CKVY",12.65,22.25,22.09,22.31,21.94,75.76,79.37,75.73,0.309,16.19,16.66,15.67,1.523,1.468,39.8,45.23,3.946,0,11.15,-0.002473554,-0.003064039,2.5E-07
"2018-03-11 04:50:00",39935,"CKVY",12.65,22.19,22.23,22.37,22.12,75.32,76.14,74.87,0.307,15.67,15.94,15.39,1.837,1.722,0.64,11.59,3.726,0,11.15,-0.002473554,-0.003064039,2.5E-07
"2018-03-11 04:55:00",39936,"CKVY",12.64,22.06,22.13,22.25,22,76.52,76.73,75.28,0.31,15.71,16.01,15.46,2.044,1.928,351.4,19.7,3.288,0,11.15,-0.002473554,-0.003064039,2.5E-07
"2018-03-11 05:00:00",39937,"CKVY",12.65,21.88,22.09,22.25,21.82,77.9,77.96,76.45,0.313,15.95,16.12,15.73,2.264,2.257,319.3,8.83,3.288,0,11.15,-0.002275568,-0.002761299,2.5E-07
"2018-03-11 05:05:00",39938,"CKVY",12.64,21.63,21.73,21.94,21.57,82.6,82.6,77.96,0.329,16.6,17.22,16.04,2.234,2.216,315.5,6.467,3.507,0,11.15,-0.002275568,-0.002761299,2.5E-07
"2018-03-11 05:10:00",39939,"CKVY",12.64,21.57,21.67,21.88,21.44,84,84.4,82.6,0.333,17.53,17.81,17.18,2.232,2.23,306.3,11.19,3.069,0,11.15,-0.002275568,-0.002761299,2.5E-07
"2018-03-11 05:15:00",39940,"CKVY",12.64,21.38,21.45,21.63,21.32,86.5,86.5,83.9,0.341,17.53,18.04,17.32,2.056,2.149,265.2,37.85,2.63,0,11.15,-0.002332657,-0.002826409,2.5E-07
"2018-03-11 05:20:00",39941,"CKVY",12.64,21.01,21.09,21.44,20.89,87,87.3,86.5,0.337,17.83,18.04,17.67,1.66,1.865,252.3,18.46,2.411,0,11.15,-0.002332657,-0.002826409,2.5E-07
"2018-03-11 05:25:00",39942,"CKVY",12.63,21.01,21.02,21.13,20.89,88,88,86.7,0.341,17.83,18.02,17.69,1.467,1.581,260.3,9.49,2.192,0,11.15,-0.002332657,-0.002826409,2.5E-07
"2018-03-11 05:30:00",39943,"CKVY",12.63,21.01,20.98,21.07,20.83,88.8,89,87.9,0.344,18.07,18.34,17.88,1.629,1.522,275,3.277,3.069,0,11.15,-0.002908987,-0.003733745,2.5E-07
"2018-03-11 05:35:00",39944,"CKVY",12.62,20.89,20.97,21.13,20.89,88.6,88.8,88,0.342,18.04,18.29,17.89,1.807,1.745,292.7,8.59,3.069,0,11.15,-0.002908987,-0.003733745,2.5E-07
"2018-03-11 05:40:00",39945,"CKVY",12.63,21.01,20.99,21.13,20.89,88.5,89.1,88.5,0.343,18.21,18.35,18.04,1.577,1.712,296.5,8.05,1.754,0,11.15,-0.002908987,-0.003733745,2.5E-07
"2018-03-11 05:45:00",39946,"CKVY",12.62,21.38,21.23,21.44,21.01,84.3,88.6,84.3,0.332,18,18.28,17.35,1.146,1.378,298.2,30.97,1.315,0,11.15,-0.002967763,-0.003828343,2.5E-07
"2018-03-11 05:50:00",39947,"CKVY",12.62,21.44,21.49,21.63,21.32,81.4,84.4,81.4,0.321,17.19,17.65,16.65,0.648,0.892,297.6,8.96,1.096,0,11.15,-0.002967763,-0.003828343,2.5E-07
"2018-03-11 05:55:00",39948,"CKVY",12.62,21.63,21.57,21.69,21.38,78.58,81.4,78.24,0.313,16.17,16.82,15.78,0.943,0.727,307.5,3.49,2.411,0,11.15,-0.002967763,-0.003828343,2.5E-07
"2018-03-11 06:00:00",39949,"CKVY",12.62,21.75,21.61,21.82,21.44,80.2,80.2,78.58,0.321,16.27,16.66,15.9,1.417,1.249,321.7,9.51,2.85,0,11.15,-0.003491381,-0.004793988,2.5E-07
"2018-03-11 06:05:00",39950,"CKVY",12.61,22.06,21.97,22.19,21.75,81.8,81.9,80.1,0.332,17.04,17.45,16.57,1.503,1.448,337.5,5.754,1.315,0,11.15,-0.003491381,-0.004793988,2.5E-07
"2018-03-11 06:10:00",39951,"CKVY",12.61,22.12,22.11,22.25,22,80.4,81.9,79.96,0.327,17.11,17.44,16.85,1.066,1.295,332.9,6.296,1.315,0,11.15,-0.003491381,-0.004793988,2.5E-07
"2018-03-11 06:15:00",39952,"CKVY",12.61,22.25,22.2,22.31,22.06,72.74,80.4,72.64,0.297,15.59,17.11,14.69,0.991,1.011,337.3,9.88,3.069,0,11.15,-0.00313997,-0.004154164,2.5E-07
"2018-03-11 06:20:00",39953,"CKVY",12.61,22.12,22.17,22.31,22,72.64,74.15,72.64,0.295,15.02,15.27,14.68,0.824,0.846,302.1,40.48,1.754,0,11.15,-0.00313997,-0.004154164,2.5E-07
"2018-03-11 06:25:00",39954,"CKVY",12.6,22.37,22.28,22.43,22,73.08,73.36,71.57,0.3,14.85,15.17,14.34,1.124,1.001,5.823,20.65,1.973,0.003627797,11.15,-0.00313997,-0.004154164,2.5E-07
"2018-03-11 06:30:00",39955,"CKVY",12.61,22.25,22.24,22.37,22.12,73.81,74.94,73.05,0.301,15.24,15.51,14.93,1.053,1.048,14.63,10.62,2.192,0.06978836,11.15,-0.003392653,-0.004623928,6.067154E-05
"2018-03-11 06:35:00",39956,"CKVY",12.6,22.12,22.26,22.37,22.06,75.49,75.56,73.84,0.307,15.43,15.75,15.16,1.213,1.168,356.4,4.813,1.534,0.253107,11.15,-0.003392653,-0.004623928,6.067154E-05
"2018-03-11 06:40:00",39957,"CKVY",12.6,22.25,22.27,22.37,22.12,75.35,75.52,74.63,0.308,15.55,15.76,15.37,1.308,1.259,5.14,15.71,2.192,0.7865053,11.15,-0.003392653,-0.004623928,6.067154E-05
"2018-03-11 06:45:00",39958,"CKVY",12.61,22.12,22.12,22.37,21.94,74.94,77.14,74.94,0.304,15.69,16.06,15.28,1.336,1.322,16.5,4.083,2.63,1.688477,11.15,-0.00295765,-0.003889175,0.003483482
"2018-03-11 06:50:00",39959,"CKVY",12.6,21.94,22.01,22.12,21.88,74.97,75.76,74.53,0.302,15.38,15.65,15.09,1.177,1.247,330.5,17.24,1.096,3.132024,11.15,-0.00295765,-0.003889175,0.003483482
"2018-03-11 06:55:00",39960,"CKVY",12.61,21.82,21.87,22,21.75,76.56,76.59,74.63,0.307,15.26,15.63,14.95,0.882,1.068,332.6,20.42,1.534,5.038925,11.15,-0.00295765,-0.003889175,0.003483482
"2018-03-11 07:00:00",39961,"CKVY",12.61,21.51,21.61,21.88,21.38,74.36,76.73,74.36,0.294,14.99,15.69,14.52,1.099,0.931,282.6,7.52,3.288,7.368683,11.15,-0.002846893,-0.002394399,0.01212531
"2018-03-11 07:05:00",39962,"CKVY",12.62,21.57,21.49,21.63,21.26,77.55,77.76,73.84,0.308,15.05,15.76,14.41,1.669,1.427,326.8,18.07,3.288,10.39543,11.15,-0.002846893,-0.002394399,0.01212531
"2018-03-11 07:10:00",39963,"CKVY",12.63,21.75,21.69,21.88,21.51,76.28,77.59,75.56,0.305,15.52,15.81,15.22,1.827,1.75,348.3,14.64,2.192,14.29674,11.15,-0.002846893,-0.002394399,0.01212531
"2018-03-11 07:15:00",39964,"CKVY",12.62,21.51,21.73,22,21.44,81.8,81.8,76.35,0.324,16.23,16.82,15.52,1.435,1.647,242.5,21.82,2.192,18.74837,11.15,-0.001292965,-0.0005351824,0.02936544
"2018-03-11 07:20:00",39965,"CKVY",12.65,21.38,21.44,21.57,21.32,81.4,82.4,81.4,0.32,16.77,17.02,16.58,0.845,1.131,266.7,15.35,0.877,22.7792,11.15,-0.001292965,-0.0005351824,0.02936544
"2018-03-11 07:25:00",39966,"CKVY",12.66,21.57,21.54,21.69,21.32,81.6,81.7,81.1,0.324,16.73,16.94,16.46,0.452,0.586,276.4,0.148,1.534,25.94565,11.15,-0.001292965,-0.0005351824,0.02936544
"2018-03-11 07:30:00",39967,"CKVY",12.67,21.69,21.64,21.75,21.51,83.5,83.5,81.5,0.333,17.15,17.52,16.74,0.227,0.437,256.1,19.69,1.534,28.95839,11.15,0.001003916,0.001382465,0.06227626
"2018-03-11 07:35:00",39968,"CKVY",12.69,21.69,21.72,21.88,21.63,83.3,83.5,83.2,0.332,17.46,17.59,17.33,0.284,0.194,214.9,65.55,1.534,32.8251,11.15,0.001003916,0.001382465,0.06227626
"2018-03-11 07:40:00",39969,"CKVY",12.73,21.88,21.79,21.94,21.63,83.5,83.7,83.2,0.336,17.56,17.72,17.34,0.464,0.331,250.5,90.6,1.973,38.1342,11.15,0.001003916,0.001382465,0.06227626
"2018-03-11 07:45:00",39970,"CKVY",12.76,22,21.96,22.12,21.82,84.6,84.6,83.4,0.342,17.83,18.17,17.58,0.634,0.49,342.4,19.42,1.754,44.9332,11.15,0.002645883,0.002958766,0.1035811
"2018-03-11 07:50:00",39971,"CKVY",12.81,22.25,22.12,22.37,21.88,83.9,84.6,83.6,0.343,18,18.26,17.73,0.665,0.738,345.5,6.314,1.754,52.63922,11.15,0.002645883,0.002958766,0.1035811
"2018-03-11 07:55:00",39972,"CKVY",12.91,22.43,22.34,22.5,22.19,82.3,83.9,82.3,0.339,18.05,18.25,17.84,0.629,0.701,6.06,27.76,1.315,61.81167,11.15,0.002645883,0.002958766,0.1035811
"2018-03-11 08:00:00",39973,"CKVY",13.09,22.87,22.65,22.87,22.37,80.2,82.5,80.1,0.336,17.83,18.18,17.55,0.465,0.538,349.7,11.59,1.096,76.94434,11.15,0.005018224,0.005625591,0.147619
"2018-03-11 08:05:00",39974,"CKVY",13.61,23.49,23.18,23.61,22.81,77.48,81,77.21,0.333,17.67,18.13,17.26,0.798,0.584,2.217,10.3,2.411,107.8342,11.15,0.005018224,0.005625591,0.147619
"2018-03-11 08:10:00",39975,"CKVY",13.6,24.1,23.89,24.17,23.42,73.56,77.52,73.56,0.325,17.42,17.77,16.88,0.965,0.897,341.5,15.17,2.192,149.8706,11.16,0.005018224,0.005625591,0.147619
"2018-03-11 08:15:00",39976,"CKVY",13.86,24.35,24.2,24.48,24.04,71.16,73.5,70.68,0.317,16.44,17.05,16.02,1.387,1.19,346,7.822,2.411,172.8901,11.16,0.01009529,0.01130042,0.1929132
"2018-03-11 08:20:00",39977,"CKVY",14.1,24.91,24.57,24.91,24.29,72.33,72.33,69.61,0.33,16.47,17.27,15.8,1.433,1.372,33.22,26.98,2.63,176.1763,11.16,0.01009529,0.01130042,0.1929132
"2018-03-11 08:25:00",39978,"CKVY",14.08,24.79,24.83,24.97,24.72,70.95,73.01,69.54,0.322,16.9,17.54,16.2,1.773,1.62,61.95,11.21,2.85,166.7275,11.16,0.01009529,0.01130042,0.1929132
"2018-03-11 08:30:00",39979,"CKVY",13.78,25.09,24.87,25.09,24.72,70.95,71.88,69.65,0.327,16.74,17.18,16.24,1.882,1.869,59,12.12,3.069,168.5007,11.16,0.01221402,0.01416181,0.2382157
"2018-03-11 08:35:00",39980,"CKVY",14.06,25.96,25.4,25.96,24.97,71.98,72.91,70.92,0.343,17.61,18.47,16.87,1.704,1.85,59.6,18.77,1.973,172.9628,11.17,0.01221402,0.01416181,0.2382157
"2018-03-11 08:40:00",39981,"CKVY",14,26.52,26.33,26.52,25.96,65.52,72.33,65.52,0.32,17.73,18.49,16.47,1.074,1.369,308.8,35.61,0.877,184.6629,11.17,0.01221402,0.01416181,0.2382157
"2018-03-11 08:45:00",39982,"CKVY",13.93,27.07,26.84,27.25,26.45,61.73,70.23,61.39,0.308,17.15,18.67,15.55,0.749,0.859,273.3,48.52,2.192,207.3938,11.17,0.0173426,0.01955455,0.2824646
"2018-03-11 08:50:00",39983,"CKVY",13.88,27.99,27.3,28.05,26.82,60.56,61.7,59.64,0.314,15.44,16.36,14.68,0.547,0.656,251.6,25.6,1.973,259.2179,11.17,0.0173426,0.01955455,0.2824646
"2018-03-11 08:55:00",39984,"CKVY",13.86,27.19,27.53,28.05,27.06,63.48,63.89,60.22,0.319,16.3,16.8,15.93,1.079,0.782,221.3,7.966,2.85,305.2239,11.18,0.0173426,0.01955455,0.2824646
"2018-03-11 09:00:00",39985,"CKVY",13.84,28.73,27.92,28.73,27.06,59.84,64.27,59.8,0.32,16.44,16.83,16.02,1.114,1.153,215.3,24.95,2.192,349.8893,11.18,0.02763321,0.03036388,0.3264545
"2018-03-11 09:05:00",39986,"CKVY",13.83,31.27,29.9,31.27,28.55,53.24,60.42,53.24,0.316,16.46,17.22,15.97,1.304,1.174,160.2,40.01,2.411,382.6768,11.18,0.02763321,0.03036388,0.3264545
"2018-03-11 09:10:00",39987,"CKVY",13.83,29.54,30.49,31.83,29.41,53.69,60.46,52.66,0.297,16.33,17.7,14.39,1.115,1.187,259,59.45,2.63,406.1763,11.18,0.02763321,0.03036388,0.3264545
"2018-03-11 09:15:00",39988,"CKVY",13.83,28.67,29.11,29.72,28.55,54.55,57.54,53.89,0.291,15.08,16.4,14.3,1.927,1.486,332.3,13.68,5.042,413.6597,11.19,0.03351368,0.03731248,0.3684767
"2018-03-11 09:20:00",39989,"CKVY",13.82,28.98,28.85,29.16,28.42,58.12,58.53,53.51,0.314,15.15,16.4,13.74,2.61,2.223,347.7,18.69,5.48,401.2061,11.19,0.03351368,0.03731248,0.3684767
"2018-03-11 09:25:00",39990,"CKVY",13.82,29.53,29.29,29.9,28.66,59.66,63.44,57.19,0.33,17.06,18.76,15.52,3.451,3.083,322.1,21.87,5.699,399.6302,11.19,0.03351368,0.03731248,0.3684767
"2018-03-11 09:30:00",39991,"CKVY",13.82,29.22,29.46,29.9,29.03,62.78,63.47,59.59,0.342,17.77,18.95,16.85,3.514,3.456,330.2,19.45,5.48,429.6105,11.19,0.03646152,0.04184214,0.4083153
"2018-03-11 09:35:00",39992,"CKVY",13.82,29.34,29.23,29.71,28.91,69.45,69.76,61.99,0.381,18.92,20.86,17.66,3.888,3.747,337.9,13.11,5.699,458.0671,11.19,0.03646152,0.04184214,0.4083153
"2018-03-11 09:40:00",39993,"CKVY",13.82,29.15,29.34,29.83,28.9,65.63,71.27,65.25,0.357,20.03,21.66,18.94,4.156,3.981,356.6,17.36,7.014,472.985,11.19,0.03646152,0.04184214,0.4083153
"2018-03-11 09:45:00",39994,"CKVY",13.82,29.58,29.16,29.64,28.9,69.72,70.37,65.35,0.386,19.5,21.13,18.76,4.526,4.355,353.9,13.66,7.014,471.4994,11.19,0.03856749,0.04424216,0.4448892
"2018-03-11 09:50:00",39995,"CKVY",13.8,29.82,29.55,29.82,29.33,67,70.57,64.66,0.375,20.09,21.25,19.08,4.725,4.63,336.5,17.6,6.576,487.2778,11.19,0.03856749,0.04424216,0.4448892
"2018-03-11 09:55:00",39996,"CKVY",13.81,30.31,29.92,30.37,29.75,64.79,67.92,63.01,0.37,19.53,20.71,18.76,5.118,4.951,346.1,13.66,7.453,514.6293,11.19,0.03856749,0.04424216,0.4448892
"2018-03-11 10:00:00",39997,"CKVY",13.81,31.3,30.73,31.36,30.25,63.14,65.48,62.28,0.375,19.87,20.96,18.9,4.824,4.97,333.3,16.27,6.795,534.5557,11.19,0.04413573,0.050874,0.4803948
"2018-03-11 10:05:00",39998,"CKVY",13.82,31.6,31.33,31.73,30.92,60.66,63.93,58.12,0.365,19.53,20.44,18.4,4.841,4.817,334.5,14.97,7.234,548.6265,11.19,0.04413573,0.050874,0.4803948
"2018-03-11 10:10:00",39999,"CKVY",13.82,32.15,31.68,32.15,31.29,60.63,62.76,57.43,0.373,19.06,20.68,18.04,4.739,4.805,336.2,10.1,7.891,563.5117,11.19,0.04413573,0.050874,0.4803948
"2018-03-11 10:15:00",40000,"CKVY",13.82,32.64,32.22,32.71,31.78,58.25,60.59,56.19,0.365,18.8,20.06,18.06,5.245,5.045,341.7,10.24,7.453,572.8304,11.19,0.05044809,0.05853674,0.5140353
"2018-03-11 10:20:00",40001,"CKVY",13.82,33.32,32.86,33.45,32.4,56.12,60.14,55.02,0.362,19.46,20.81,18.22,5.341,5.325,335.9,9.67,7.234,587.6579,11.19,0.05044809,0.05853674,0.5140353
"2018-03-11 10:25:00",40002,"CKVY",13.82,33.51,33.41,33.69,33.14,54.37,58.08,54.16,0.353,19.31,20.44,18.47,5.563,5.422,342.1,12.09,8.11,603.6647,11.19,0.05044809,0.05853674,0.5140353
"2018-03-11 10:30:00",40003,"CKVY",13.82,33.57,33.62,33.94,33.32,53.86,58.56,53.51,0.35,19.44,20.95,18.26,6.055,5.739,344,10.48,8.99,626.7789,11.2,0.05691879,0.06648879,0.5443958
"2018-03-11 10:35:00",40004,"CKVY",13.82,34.56,34.21,34.68,33.51,48.63,57.7,48.63,0.329,18.73,20.75,17.13,6.163,6.128,349.3,11.09,7.891,628.3642,11.19,0.05691879,0.06648879,0.5443958
"2018-03-11 10:40:00",40005,"CKVY",13.82,35.54,34.96,35.6,34.43,52.99,55.77,48.36,0.373,18.81,21.19,16.96,5.911,6.06,1.599,14.32,7.891,617.0055,11.2,0.05691879,0.06648879,0.5443958
"2018-03-11 10:45:00",40006,"CKVY",13.83,35.97,35.6,35.97,35.29,50.28,54.26,45.33,0.36,18.32,20.72,16.35,4.911,5.506,344.5,17.72,6.138,612.3847,11.2,0.05839021,0.06947377,0.572594
"2018-03-11 10:50:00",40007,"CKVY",13.81,36.4,36.07,36.53,35.72,43.68,50.41,43.68,0.318,18.01,19.33,16.4,3.868,4.413,337.6,36.98,4.165,592.5023,11.2,0.05839021,0.06947377,0.572594
"2018-03-11 10:55:00",40008,"CKVY",13.82,36.65,37.09,37.7,36.4,47.66,47.66,43.44,0.351,17.52,18.86,16.31,2.748,3.181,268.6,33.53,5.261,583.6119,11.2,0.05839021,0.06947377,0.572594
"2018-03-11 11:00:00",40009,"CKVY",13.82,37.26,36.95,37.27,36.65,48.08,51.79,47.6,0.362,19.9,20.97,18.63,2.334,2.475,338.4,22.69,4.165,574.4899,11.2,0.05991418,0.06906563,0.5973957
"2018-03-11 11:05:00",40010,"CKVY",13.82,37.45,37.39,37.63,37.14,46.6,49.55,45.02,0.354,18.89,20.35,17.94,2.325,2.269,276.5,38.93,3.946,595.6181,11.2,0.05991418,0.06906563,0.5973957
"2018-03-11 11:10:00",40011,"CKVY",13.82,38.55,38.02,38.55,37.38,42.44,47.49,41.34,0.336,17.82,19.62,16.81,2.059,2.345,306.5,41.82,2.63,627.7874,11.2,0.05991418,0.06906563,0.5973957
"2018-03-11 11:15:00",40012,"CKVY",13.82,38.55,38.71,39.36,38.24,43.74,44.43,41.48,0.347,18.16,19.44,17.41,1.709,1.859,262.5,24.63,3.069,659.682,11.2,0.07106642,0.07958254,0.6191111
"2018-03-11 11:20:00",40013,"CKVY",13.82,39.35,38.77,39.48,38.12,43.78,45.32,39.97,0.358,17.94,19.35,16.4,1.461,1.605,266,35.27,4.384,675.498,11.2,0.07106642,0.07958254,0.6191111
"2018-03-11 11:25:00",40014,"CKVY",13.82,39.23,39.1,39.42,38.92,39.76,43.81,37.67,0.324,16.82,19.2,15.33,2.011,1.728,241.5,16.69,3.946,665.0948,11.2,0.07106642,0.07958254,0.6191111
"2018-03-11 11:30:00",40015,"CKVY",13.8,40.09,39.81,40.34,39.17,38.86,39.76,36.98,0.327,16.47,17.16,15.62,1.942,2.003,221.9,19.64,3.069,662.6581,11.2,0.07459157,0.08306955,0.6383113
"2018-03-11 11:35:00",40016,"CKVY",13.8,41.01,40.65,41.2,39.96,38.28,40.85,35.15,0.334,16.82,18.2,15.17,1.931,1.865,207.6,34.79,3.946,681.1066,11.21,0.07459157,0.08306955,0.6383113
"2018-03-11 11:40:00",40017,"CKVY",13.8,40.44,40.61,41.19,40.2,37.83,39.2,35.36,0.323,16.42,18.24,14.97,2.432,2.143,209.7,13.14,6.357,697.444,11.2,0.07459157,0.08306955,0.6383113
"2018-03-11 11:45:00",40018,"CKVY",13.8,40.38,40.48,40.81,40.2,36.73,42.91,35.63,0.313,16.54,19.95,15.18,3.447,2.899,212.4,10.81,6.795,702.4917,11.2,0.0787607,0.08879589,0.6536737
"2018-03-11 11:50:00",40019,"CKVY",13.8,41.92,41.35,42.23,40.38,34.43,40.19,33.23,0.311,16.66,19.74,13.98,4.518,4.003,184.3,14.15,8.11,714.8847,11.2,0.0787607,0.08879589,0.6536737
"2018-03-11 11:55:00",40020,"CKVY",13.8,41.74,41.81,42.17,41.37,31.61,39.61,30.89,0.284,15.94,19.28,13.17,4.754,4.64,183.8,11.02,7.672,737.3708,11.2,0.0787607,0.08879589,0.6536737
"2018-03-11 12:00:00",40021,"CKVY",13.8,42.42,42.22,42.6,41.68,30.14,36.52,30.14,0.278,15.03,17.36,13.28,4.952,4.894,170.6,10.92,7.453,758.1186,11.2,0.08772077,0.1027364,0.665771
"2018-03-11 12:05:00",40022,"CKVY",13.8,42.66,42.34,42.66,41.98,35.15,35.15,29.41,0.327,14.5,17.02,12.68,5.008,5.054,176,15.28,7.891,766.4716,11.2,0.08772077,0.1027364,0.665771
"2018-03-11 12:10:00",40023,"CKVY",13.79,42.29,42.44,42.91,41.92,32.06,36.66,31.06,0.294,16,17.98,13.97,5.053,5.072,156.7,13.95,7.453,765.9998,11.2,0.08772077,0.1027364,0.665771
"2018-03-11 12:15:00",40024,"CKVY",13.79,43.28,42.72,43.4,42.11,35.87,39.95,31.47,0.341,16.95,19.73,14.08,5.378,5.191,176.8,19.32,9.86,762.7864,11.2,0.08725625,0.1035613,0.6739683
"2018-03-11 12:20:00",40025,"CKVY",13.79,41.98,42.36,43.34,41.86,37.75,38.24,28.35,0.342,14.68,19.4,11.57,5.848,5.543,135.6,17.27,12.49,745.9111,11.2,0.08725625,0.1035613,0.6739683
"2018-03-11 12:25:00",40026,"CKVY",13.77,42.41,42.29,43.03,41.73,36.96,41.77,33.74,0.34,18.6,20.66,15.88,7.187,6.464,163.5,10.53,14.91,729.2956,11.2,0.08725625,0.1035613,0.6739683
"2018-03-11 12:30:00",40027,"CKVY",13.78,41.79,41.71,42.54,41.36,39.95,44.62,36.38,0.359,18.94,21.95,16.71,7.596,7.454,134.4,9.85,10.52,725.8972,11.19,0.08401655,0.1015868,0.67738
"2018-03-11 12:35:00",40028,"CKVY",13.78,41.54,41.86,42.28,41.54,40.91,41.42,31.5,0.364,17.18,20.06,13.85,8.47,8.14,146.3,13.59,14.25,734.6339,11.19,0.08401655,0.1015868,0.67738
"2018-03-11 12:40:00",40029,"CKVY",13.78,41.91,41.83,42.03,41.54,34.35,45.3,29.44,0.31,17.85,22.06,12.15,7.576,7.963,131,7.474,10.96,756.4695,11.19,0.08401655,0.1015868,0.67738
"2018-03-11 12:45:00",40030,"CKVY",13.78,42.16,42.06,42.28,41.78,35.69,43.72,29.72,0.325,16.91,21.52,12.68,7.557,7.502,113.9,13.4,10.08,759.5169,11.19,0.08574127,0.1051785,0.6785535
"2018-03-11 12:50:00",40031,"CKVY",13.78,42.03,42.12,42.34,41.91,45.3,46.47,32.6,0.411,18.83,23.14,14.73,6.983,7.129,134.4,9.04,11.18,755.7979,11.19,0.08574127,0.1051785,0.6785535
"2018-03-11 12:55:00",40032,"CKVY",13.76,42.52,42.32,42.77,41.66,39.81,46.67,24.95,0.368,15.1,23.1,8.91,7.635,7.486,150.1,8.55,15.56,751.5051,11.19,0.08574127,0.1051785,0.6785535
"2018-03-11 13:00:00",40033,"CKVY",13.78,43.01,43.12,43.82,42.27,31.36,39.81,25.94,0.296,15.18,19.85,10.63,7.204,7.504,162.7,21.7,8.33,750.079,11.19,0.08664761,0.1061591,0.6767026
"2018-03-11 13:05:00",40034,"CKVY",13.77,42.21,42.83,43.26,42.08,27.24,40.49,27.24,0.249,17.67,20.58,10.82,7.104,7.031,142,11.99,11.4,748.585,11.19,0.08664761,0.1061591,0.6767026
"2018-03-11 13:10:00",40035,"CKVY",13.77,43.2,42.93,43.63,42.15,35.27,39.22,27.18,0.335,15.72,19.48,10.77,6.182,6.628,152.8,19.29,8.11,746.4614,11.19,0.08664761,0.1061591,0.6767026
"2018-03-11 13:15:00",40036,"CKVY",13.78,42.33,42.85,43.26,42.27,39.73,43.65,33.49,0.365,18.86,21.9,16.16,6.511,6.077,142.2,10.95,12.49,744.6184,11.19,0.08616437,0.1044334,0.6700506
"2018-03-11 13:20:00",40037,"CKVY",13.77,42.89,42.48,42.89,42.15,32.87,43.34,31.67,0.308,18.23,21.9,14.28,7.27,7.269,150.6,12.47,14.03,742.1682,11.19,0.08616437,0.1044334,0.6700506
"2018-03-11 13:25:00",40038,"CKVY",13.77,42.64,42.53,43.2,41.9,31.5,40.21,29.44,0.293,16.04,19.8,12.52,8.21,7.773,138.1,8.28,12.93,737.3627,11.18,0.08616437,0.1044334,0.6700506
"2018-03-11 13:30:00",40039,"CKVY",13.76,42.83,42.78,42.95,42.52,41.83,43.37,28.27,0.391,18.93,21.99,12.14,8.25,8.34,137.2,11.01,12.49,727.9821,11.18,0.08524708,0.1048504,0.6603243
"2018-03-11 13:35:00",40040,"CKVY",13.75,42.82,42.45,42.83,42.15,29.82,45.6,29.82,0.279,18.44,22.82,13.4,8.32,8.11,129.9,9.83,12.93,739.8557,11.18,0.08524708,0.1048504,0.6603243
"2018-03-11 13:40:00",40041,"CKVY",13.76,43.13,42.94,43.13,42.76,32.6,41.24,29.78,0.309,16.76,21.08,13.32,7.795,7.933,133.4,8.65,9.86,743.6638,11.18,0.08524708,0.1048504,0.6603243
"2018-03-11 13:45:00",40042,"CKVY",13.76,42.95,43.24,43.63,42.89,33.46,40.35,31.09,0.314,18.07,20.72,14.56,7.633,7.657,131.5,13.28,11.18,754.1707,11.18,0.08506314,0.104994,0.6474124
"2018-03-11 13:50:00",40043,"CKVY",13.75,42.76,42.71,42.95,42.39,32.73,36.41,28.89,0.305,15.53,17.9,12.62,7.65,7.731,130.9,9.98,13.59,707.7736,11.18,0.08506314,0.104994,0.6474124
"2018-03-11 13:55:00",40044,"CKVY",13.75,42.45,42.81,43.01,42.45,43.06,43.13,32.91,0.397,19.17,21.61,15.53,7.566,7.533,136.3,11.99,10.3,652.7031,11.18,0.08506314,0.104994,0.6474124
"2018-03-11 14:00:00",40045,"CKVY",13.74,43.01,42.91,43.31,42.2,37.81,43.92,31.6,0.356,17.85,22.04,14.71,7.843,7.911,144.6,20.46,12.28,604.9551,11.18,0.07305253,0.09209115,0.6312768
"2018-03-11 14:05:00",40046,"CKVY",13.74,42.76,42.91,43.13,42.57,39.53,40.49,30.5,0.369,17.76,20.59,13.96,7.431,7.545,127.3,12.96,12.06,590.823,11.18,0.07305253,0.09209115,0.6312768
"2018-03-11 14:10:00",40047,"CKVY",13.72,42.76,42.77,43.07,42.39,38.22,41.86,32.18,0.357,18.13,21.17,14.91,7.749,7.694,138.5,9.22,10.52,594.2569,11.18,0.07305253,0.09209115,0.6312768
"2018-03-11 14:15:00",40048,"CKVY",13.73,42.88,42.73,43.01,42.45,27.9,42.89,27.72,0.262,18.04,21.86,11.64,8.14,7.946,145.6,12.16,11.84,585.6449,11.17,0.07135589,0.09013288,0.6113517
"2018-03-11 14:20:00",40049,"CKVY",13.72,42.7,43.02,43.25,42.64,34.11,43.71,27.62,0.317,18.59,22.21,11.63,8.18,8,126.6,8.01,12.93,578.2662,11.17,0.07135589,0.09013288,0.6113517
"2018-03-11 14:25:00",40050,"CKVY",13.72,43.13,42.99,43.25,42.64,43.51,44.19,28.31,0.412,18.39,22.7,12.37,8.16,8.2,127.2,13.59,10.3,583.3791,11.17,0.07135589,0.09013288,0.6113517
"2018-03-11 14:30:00",40051,"CKVY",13.72,42.7,42.95,43.25,42.63,37.67,43.23,30.88,0.351,17.09,22.18,14.43,7.689,7.953,138.3,10.5,11.18,567.1172,11.17,0.06859013,0.08773169,0.5884874
"2018-03-11 14:35:00",40052,"CKVY",13.72,42.51,42.73,43.06,42.33,43.3,43.3,33.49,0.4,19.1,21.76,15.77,6.962,7.35,147,15.41,10.52,509.4811,11.17,0.06859013,0.08773169,0.5884874
"2018-03-11 14:40:00",40053,"CKVY",13.72,42.13,42.18,42.57,41.89,41.99,46.42,37.64,0.383,21.19,22.99,18.27,7.046,7.023,151.6,7.801,12.06,435.2105,11.17,0.06859013,0.08773169,0.5884874
"2018-03-11 14:45:00",40054,"CKVY",13.72,42.93,42.42,42.93,42.01,37.67,43.98,35.61,0.354,19.52,21.79,17.4,7.086,6.981,159.1,6.319,8.77,392.513,11.17,0.05333101,0.06931235,0.5613806
"2018-03-11 14:50:00",40055,"CKVY",13.72,43.61,43.24,43.67,42.81,34.85,44.53,34.48,0.336,19.72,23.15,17.19,6.9,7.147,178.1,14.41,8.33,391.8768,11.17,0.05333101,0.06931235,0.5613806
"2018-03-11 14:55:00",40056,"CKVY",13.71,43.73,43.8,44.1,43.49,36.84,39.9,31.97,0.357,18.35,21.08,15.78,5.631,6.276,164.8,11.52,6.357,391.5414,11.17,0.05333101,0.06931235,0.5613806
"2018-03-11 15:00:00",40057,"CKVY",13.73,43.67,44.06,44.29,43.67,36.53,41.89,35.3,0.353,19.79,22.32,18.37,4.796,5.13,177.2,20.26,8.55,384.1421,11.17,0.05346018,0.0691054,0.53302
"2018-03-11 15:05:00",40058,"CKVY",13.73,43.48,43.71,44.1,43.42,41.3,41.85,31.46,0.396,19.19,21.9,15.43,4.591,4.727,155.7,10.64,8.33,380.491,11.16,0.05346018,0.0691054,0.53302
"2018-03-11 15:10:00",40059,"CKVY",13.73,42.8,42.92,43.48,42.49,36.23,45.59,35.33,0.339,20.88,23.14,17.42,5.314,4.863,143.2,11.14,8.33,378.9793,11.16,0.05346018,0.0691054,0.53302
"2018-03-11 15:15:00",40060,"CKVY",13.72,43.73,43.1,43.73,42.74,30.33,41.06,29.91,0.294,18.43,20.94,14.2,5.426,5.553,161.1,6.568,7.453,365.2874,11.16,0.04862629,0.061883,0.5012713
"2018-03-11 15:20:00",40061,"CKVY",13.73,43.98,43.98,44.16,43.73,38.8,40.03,30.26,0.379,19.14,21.24,14.52,5.232,5.214,193.6,20.16,6.357,340.6637,11.16,0.04862629,0.061883,0.5012713
"2018-03-11 15:25:00",40062,"CKVY",13.73,43.97,44.01,44.22,43.91,32.76,40.24,31.52,0.32,18.76,21.45,15.67,4.589,4.946,217.2,8.39,5.918,316.4986,11.16,0.04862629,0.061883,0.5012713
"2018-03-11 15:30:00",40063,"CKVY",13.73,44.16,44.18,44.35,43.91,35.47,38.28,31.53,0.349,18.06,20.41,15.89,4.074,4.19,196.9,17.47,5.48,299.8298,11.16,0.0438122,0.0569356,0.4675838
"2018-03-11 15:35:00",40064,"CKVY",13.74,44.04,44.09,44.22,43.91,32.79,38.15,31.39,0.321,18.08,20.2,15.63,3.877,3.981,204.8,14.76,5.918,288.7016,11.16,0.0438122,0.0569356,0.4675838
"2018-03-11 15:40:00",40065,"CKVY",13.74,44.1,44.11,44.23,43.98,35.64,41.37,32.9,0.35,18.81,22.24,16.66,3.848,3.782,211.5,13.23,5.699,279.0086,11.16,0.0438122,0.0569356,0.4675838
"2018-03-11 15:45:00",40066,"CKVY",13.74,44.23,44.04,44.29,43.86,32.01,40.21,31.39,0.316,18.84,21.4,15.58,3.943,3.968,208.2,13.44,5.261,271.5706,11.16,0.0394966,0.0507949,0.430984
"2018-03-11 15:50:00",40067,"CKVY",13.74,44.29,44.3,44.41,44.16,34.51,35.61,30.5,0.341,17.11,18.78,15.19,3.574,3.831,228.4,32.62,5.48,265.274,11.16,0.0394966,0.0507949,0.430984
"2018-03-11 15:55:00",40068,"CKVY",13.74,44.17,44.2,44.35,44.04,37.57,39.04,31.36,0.37,18.1,20.82,15.72,2.903,3.346,224.1,14.35,3.726,258.0661,11.16,0.0394966,0.0507949,0.430984
"2018-03-11 16:00:00",40069,"CKVY",13.75,44.11,44.1,44.23,43.98,33.52,38.29,30.23,0.329,17.81,20.32,14.77,2.319,2.572,245.4,8.45,2.85,248.8906,11.16,0.03560392,0.04558528,0.3925807
"2018-03-11 16:05:00",40070,"CKVY",13.75,44.29,44.21,44.36,43.98,31.6,34.31,30.05,0.313,16.25,17.92,14.75,2,2.144,240.1,6.608,2.411,241.4378,11.16,0.03560392,0.04558528,0.3925807
"2018-03-11 16:10:00",40071,"CKVY",13.75,44.42,44.45,44.66,44.23,32.18,34.03,29.71,0.32,16.1,17.93,14.65,2.001,1.98,230.9,43.15,4.822,236.489,11.16,0.03560392,0.04558528,0.3925807
"2018-03-11 16:15:00",40072,"CKVY",13.74,44.24,44.33,44.48,44.18,30.43,35.96,30.4,0.301,17.03,19.12,15.07,1.833,1.913,270.5,8.67,2.411,235.3595,11.16,0.03107862,0.03827351,0.352283
"2018-03-11 16:20:00",40073,"CKVY",13.75,43.99,44.14,44.3,43.99,30.74,33.04,30.23,0.301,15.66,16.93,14.78,1.792,1.796,275.1,12.25,2.192,231.6727,11.16,0.03107862,0.03827351,0.352283
"2018-03-11 16:25:00",40074,"CKVY",13.75,44.12,44.13,44.24,43.99,30.74,37.26,30.23,0.302,17.07,19.79,14.78,1.577,1.663,271.2,10.05,2.63,223.4728,11.16,0.03107862,0.03827351,0.352283
"2018-03-11 16:30:00",40075,"CKVY",13.76,44.12,44.25,44.49,43.99,32.05,34.65,30.74,0.315,16.55,18.15,15.22,1.562,1.578,158.3,35.79,2.192,210.1289,11.16,0.02599865,0.03205496,0.309723
"2018-03-11 16:35:00",40076,"CKVY",13.76,44.24,44.15,44.3,43.99,33.32,36.2,30.95,0.329,17.07,19.06,15.37,1.368,1.457,45.86,17.42,2.192,191.7953,11.16,0.02599865,0.03205496,0.309723
"2018-03-11 16:40:00",40077,"CKVY",13.76,44.24,44.19,44.3,43.99,31.22,34.59,29.44,0.308,15.39,18.05,14.18,1.209,1.313,35.67,23.98,2.411,172.784,11.16,0.02599865,0.03205496,0.309723
"2018-03-11 16:45:00",40078,"CKVY",13.77,43.87,44.1,44.36,43.75,36.27,36.64,31.19,0.353,17.5,19.23,15.66,1.153,1.174,107.2,8.51,1.973,153.0898,11.15,0.01943181,0.02415604,0.2657187
"2018-03-11 16:50:00",40079,"CKVY",13.78,43.75,43.78,43.93,43.62,31.63,36.58,31.6,0.307,17.16,19.02,15.52,1.216,1.206,105.7,4.045,1.973,136.8079,11.15,0.01943181,0.02415604,0.2657187
"2018-03-11 16:55:00",40080,"CKVY",13.77,43.99,43.84,43.99,43.62,30.61,33.56,30.57,0.299,15.69,17.05,14.9,0.889,1.032,104.1,0.097,0.658,123.2938,11.15,0.01943181,0.02415604,0.2657187
"2018-03-11 17:00:00",40081,"CKVY",13.8,43.99,44.01,44.12,43.87,31.84,31.91,30.3,0.312,15.13,16.02,14.78,0.434,0.679,104,0.083,0,112.7181,11.15,0.01447349,0.01803082,0.2210614
"2018-03-11 17:05:00",40082,"CKVY",13.79,43.99,44.02,44.12,43.87,32.18,33.73,31.05,0.315,15.94,17.36,15.34,0.025,0.211,40.65,54.69,0.438,103.2058,11.15,0.01447349,0.01803082,0.2210614
"2018-03-11 17:10:00",40083,"CKVY",13.77,43.44,43.77,44.06,43.38,35.96,38.12,32.18,0.344,17.81,19.99,16.11,0.606,0.228,355.7,6.737,3.288,93.58971,11.15,0.01447349,0.01803082,0.2210614
"2018-03-11 17:15:00",40084,"CKVY",13.39,42.82,43.12,43.5,42.76,43.68,43.68,35.2,0.409,20.03,22.25,17.58,1.496,1.073,339.2,7.857,3.726,84.5771,11.15,0.009628036,0.01157047,0.1752919
"2018-03-11 17:20:00",40085,"CKVY",13.28,42.33,42.52,42.88,42.26,40.38,43.71,37.4,0.371,19.67,22.32,18.16,2.475,2.011,351,3.393,3.507,77.19675,11.15,0.009628036,0.01157047,0.1752919
"2018-03-11 17:25:00",40086,"CKVY",13.22,42.14,42.35,42.51,42.14,41.65,42.68,38.09,0.38,20.02,21.31,18.63,2.663,2.637,345.6,6.046,3.507,70.95115,11.15,0.009628036,0.01157047,0.1752919
"2018-03-11 17:30:00",40087,"CKVY",13.16,42.45,42.3,42.51,42.14,36.16,41.76,35.44,0.333,18.98,20.68,16.97,2.483,2.56,352.9,7.126,2.85,64.86721,11.15,0.01199507,0.01799621,0.1301569
"2018-03-11 17:35:00",40088,"CKVY",13.11,42.39,42.4,42.51,42.26,35.75,37.98,35.75,0.329,17.85,18.58,17.14,2.204,2.321,356.4,6.367,2.63,57.73628,11.15,0.01199507,0.01799621,0.1301569
"2018-03-11 17:40:00",40089,"CKVY",13.08,42.26,42.36,42.51,42.14,36.92,40.28,35.68,0.338,18.64,19.89,17.07,2.06,2.149,340.9,4.075,2.411,49.21286,11.14,0.01199507,0.01799621,0.1301569
"2018-03-11 17:45:00",40090,"CKVY",13.05,42.39,42.43,42.57,42.26,40.21,40.21,35.65,0.37,18.28,19.98,17.1,1.796,1.941,319.5,9.79,1.973,40.67518,11.14,0.009268407,0.0147473,0.08711997
"2018-03-11 17:50:00",40091,"CKVY",13.03,42.33,42.38,42.51,42.21,41.24,41.24,37.78,0.379,19.65,20.45,18.42,1.451,1.645,319.2,11.09,1.754,33.6205,11.14,0.009268407,0.0147473,0.08711997
"2018-03-11 17:55:00",40092,"CKVY",13.02,41.34,41.89,42.33,41.28,50.51,50.51,40.49,0.446,20.83,24.35,19.44,1.031,1.249,339.3,29.5,1.534,28.09117,11.14,0.009268407,0.0147473,0.08711997
"2018-03-11 18:00:00",40093,"CKVY",13,40.29,40.58,41.28,40.23,52.5,56.55,50.54,0.445,24.95,26.42,23.61,0.894,0.933,287.4,11.8,1.754,23.5042,11.14,0.003703337,0.006564962,0.04765528
"2018-03-11 18:05:00",40094,"CKVY",12.98,40.17,40.3,40.42,40.17,48.86,52.57,47.9,0.412,22.95,24.33,22.02,0.989,0.911,292.9,6.559,1.754,19.32645,11.14,0.003703337,0.006564962,0.04765528
"2018-03-11 18:10:00",40095,"CKVY",12.97,40.54,40.44,40.6,40.11,47.21,48.83,46.39,0.404,21.92,22.61,21.52,1.116,1.066,301,1.026,1.754,15.64033,11.14,0.003703337,0.006564962,0.04765528
"2018-03-11 18:15:00",40096,"CKVY",12.96,40.36,40.49,40.66,40.3,46.94,47.87,46.56,0.399,21.99,22.33,21.46,0.932,1.024,286,9.79,0.877,12.21445,11.14,0.0003261724,0.002269541,0.02081416
"2018-03-11 18:20:00",40097,"CKVY",12.96,39.68,40.24,40.48,39.68,59.47,59.47,43.72,0.493,22.33,26.73,19.73,0.864,0.869,216.7,45.4,2.411,9.231728,11.14,0.0003261724,0.002269541,0.02081416
"2018-03-11 18:25:00",40098,"CKVY",12.93,38.08,38.54,39.68,37.95,58.61,60.09,54.49,0.456,24.76,26.86,23.59,1.304,1.057,133.9,8.21,3.069,6.700147,11.14,0.0003261724,0.002269541,0.02081416
"2018-03-11 18:30:00",40099,"CKVY",12.93,37.95,37.56,38.08,37.21,57.86,65.54,57.82,0.448,25.64,27.08,23.96,1.663,1.512,181.1,32.43,2.411,4.616865,11.13,-0.0004573755,-0.0003165861,0.008184442
"2018-03-11 18:35:00",40100,"CKVY",12.93,37.84,38.01,38.33,37.71,60.47,63.69,57.65,0.466,26.03,26.96,24.36,1.387,1.599,253.7,7.32,1.315,2.950436,11.13,-0.0004573755,-0.0003165861,0.008184442
"2018-03-11 18:40:00",40101,"CKVY",12.93,38.64,38.24,38.89,37.71,55.02,60.75,51.14,0.438,23.72,25.51,22.09,1.448,1.378,287.5,11.49,3.507,1.748111,11.13,-0.0004573755,-0.0003165861,0.008184442
"2018-03-11 18:45:00",40102,"CKVY",12.92,37.91,38.57,39.08,37.91,56.94,56.94,50.11,0.44,23.18,24.06,21.84,1.909,1.65,298.4,5.998,3.507,1.046053,11.13,5.722913E-05,0.0004629587,0.001545546
"2018-03-11 18:50:00",40103,"CKVY",12.92,38.59,38.31,38.65,37.84,53.13,56.91,52.14,0.422,22.94,24.06,22.26,2.814,2.325,315.6,5.272,3.507,0.5524336,11.13,5.722913E-05,0.0004629587,0.001545546
"2018-03-11 18:55:00",40104,"CKVY",12.92,38.52,38.61,38.83,38.46,53.96,54.44,52.21,0.427,23.06,23.66,22.69,2.961,2.915,325.1,4.566,3.726,0.2261157,11.13,5.722913E-05,0.0004629587,0.001545546
"2018-03-11 19:00:00",40105,"CKVY",12.91,38.4,38.48,38.83,38.15,52.51,55.53,52.03,0.414,23.11,24.14,22.39,3.049,3.016,345.2,10.73,4.384,0.070812,11.13,0.002129347,0.003286252,2.5E-07
"2018-03-11 19:05:00",40106,"CKVY",12.9,38.09,38.23,38.52,37.91,55.91,57.7,52.24,0.435,23.34,24.49,22.4,2.859,2.95,324.5,14.51,3.069,0.004851957,11.13,0.002129347,0.003286252,2.5E-07
"2018-03-11 19:10:00",40107,"CKVY",12.9,38.15,38.29,38.52,38.03,55.33,56.15,52.34,0.432,23.15,23.91,22.42,2.515,2.753,322,8.7,3.288,0,11.13,0.002129347,0.003286252,2.5E-07
"2018-03-11 19:15:00",40108,"CKVY",12.88,37.91,38.02,38.28,37.78,55.12,59,54.5,0.426,23.62,25.04,22.97,1.705,2.154,265.4,58.89,2.192,0,11.13,0.00181894,0.002870306,2.5E-07
"2018-03-11 19:20:00",40109,"CKVY",12.89,38.34,38.03,38.46,37.78,51.69,55.29,51.35,0.406,22.47,23.3,21.86,1.033,1.315,88.2,67.9,2.411,0,11.13,0.00181894,0.002870306,2.5E-07
"2018-03-11 19:25:00",40110,"CKVY",12.89,37.97,38.14,38.52,37.78,53.65,55.4,51.62,0.416,22.7,23.36,22.09,1.012,0.979,345.3,6.494,2.411,0,11.13,0.00181894,0.002870306,2.5E-07
"2018-03-11 19:30:00",40111,"CKVY",12.88,37.23,37.43,37.91,36.98,56.36,57.18,53.68,0.424,23.09,23.45,22.51,1.304,1.12,4.264,12.38,1.973,0,11.13,-0.0006256878,-0.0005505639,2.5E-07
"2018-03-11 19:35:00",40112,"CKVY",12.88,37.23,37.33,37.54,37.16,56.91,57.08,55.4,0.428,23.16,23.55,22.84,1.54,1.501,13.37,8.54,1.534,0,11.13,-0.0006256878,-0.0005505639,2.5E-07
"2018-03-11 19:40:00",40113,"CKVY",12.87,37.23,37.23,37.35,37.1,56.29,56.98,55.19,0.423,23.02,23.39,22.61,1.329,1.406,42.27,8.06,1.754,0,11.13,-0.0006256878,-0.0005505639,2.5E-07
"2018-03-11 19:45:00",40114,"CKVY",12.88,36.36,36.71,37.23,36.3,61.64,62.5,56.36,0.448,24.31,25.13,23.1,1.136,1.231,31.04,5.111,1.534,0,11.13,-0.0003070348,-8.102628E-05,2.5E-07
"2018-03-11 19:50:00",40115,"CKVY",12.87,36.98,36.5,37.04,35.93,56.02,63.5,56.02,0.417,23.5,25.04,22.64,1.386,1.21,6.997,11.33,2.411,0,11.13,-0.0003070348,-8.102628E-05,2.5E-07
"2018-03-11 19:55:00",40116,"CKVY",12.86,36.74,36.83,37.04,36.55,57.12,60.96,56.05,0.422,23.27,24.55,22.67,1.622,1.551,346.8,3.555,2.63,0,11.13,-0.0003070348,-8.102628E-05,2.5E-07
"2018-03-11 20:00:00",40117,"CKVY",12.87,36.37,36.67,36.99,36.31,60.38,60.38,55.92,0.439,23.39,24.19,22.55,1.707,1.679,5.582,24.13,1.754,0,11.13,-0.0001692458,0.000117081,2.5E-07
"2018-03-11 20:05:00",40118,"CKVY",12.85,33.72,34.98,36.37,33.66,77.93,78.55,60.31,0.51,26.98,28.06,23.89,1.713,1.684,145.4,22.46,2.85,0,11.13,-0.0001692458,0.000117081,2.5E-07
"2018-03-11 20:10:00",40119,"CKVY",12.86,34.22,33.92,34.22,33.59,72.23,77.89,72.2,0.482,26.72,27.54,26.12,1.587,1.64,118,12.78,2.192,0,11.13,-0.0001692458,0.000117081,2.5E-07
"2018-03-11 20:15:00",40120,"CKVY",12.87,33.85,34.21,34.46,33.79,78.96,78.96,71.41,0.519,27.01,28.06,25.96,1.517,1.537,104.1,13,1.534,0,11.13,-0.0007697914,-0.0008174254,2.5E-07
"2018-03-11 20:20:00",40121,"CKVY",12.86,33.36,33.44,33.85,33.23,78.01,79.79,77.52,0.503,27.46,27.99,27.05,1.552,1.592,121,20.47,2.85,0,11.12,-0.0007697914,-0.0008174254,2.5E-07
"2018-03-11 20:25:00",40122,"CKVY",12.86,33.42,33.43,33.54,33.3,76.77,77.9,74.85,0.496,26.82,27.28,26.25,1.219,1.42,65.35,5.019,1.754,0,11.12,-0.0007697914,-0.0008174254,2.5E-07
"2018-03-11 20:30:00",40123,"CKVY",12.86,33.3,33.37,33.79,33.05,78.15,79.69,75.12,0.503,27.18,27.73,26.42,1.57,1.324,253.9,9.05,3.507,0,11.13,-0.001120955,-0.001355469,2.5E-07
"2018-03-11 20:35:00",40124,"CKVY",12.86,33.17,33.49,34.04,33.05,77.39,78.28,72.51,0.496,26.85,27.36,25.92,1.975,1.721,249.6,3.623,4.165,0,11.13,-0.001120955,-0.001355469,2.5E-07
"2018-03-11 20:40:00",40125,"CKVY",12.85,33.61,33.33,33.67,33.05,74.85,77.87,74.85,0.488,26.76,27.09,26.4,3.047,2.463,256.3,4.967,4.384,0,11.12,-0.001120955,-0.001355469,2.5E-07
"2018-03-11 20:45:00",40126,"CKVY",12.85,33.67,34.31,34.78,33.55,74.03,74.85,67.71,0.484,25.59,26.55,25.07,3.87,3.541,299.9,13.99,6.357,0,11.12,8.686203E-05,0.0003831972,2.5E-07
"2018-03-11 20:50:00",40127,"CKVY",12.83,33.36,32.86,33.67,32.43,73.06,76.81,73.06,0.471,26,26.36,25.54,4.2,4.08,308.4,9.02,5.48,0,11.13,8.686203E-05,0.0003831972,2.5E-07
"2018-03-11 20:55:00",40128,"CKVY",12.84,33.92,33.98,34.16,33.3,69.91,73,69.46,0.461,25.37,25.69,25.12,4.103,4.157,315.8,7.953,4.822,0,11.13,8.686203E-05,0.0003831972,2.5E-07
"2018-03-11 21:00:00",40129,"CKVY",12.84,33.67,33.66,34.04,33.48,71.14,71.69,69.94,0.465,25.33,25.58,25.14,3.625,3.866,307.2,6.822,3.946,0,11.13,0.001244676,0.00183756,2.5E-07
"2018-03-11 21:05:00",40130,"CKVY",12.84,33.43,33.72,33.92,33.42,71.87,71.87,69.43,0.465,25.1,25.39,24.81,2.947,3.364,310.1,11.79,3.288,0,11.13,0.001244676,0.00183756,2.5E-07
"2018-03-11 21:10:00",40131,"CKVY",12.82,33.31,33.3,33.49,33.12,72.01,72.73,71.9,0.464,25.39,25.6,25.14,1.794,2.37,359.4,19.99,0.877,0,11.13,0.001244676,0.00183756,2.5E-07
"2018-03-11 21:15:00",40132,"CKVY",12.83,33.06,33.33,33.43,33.06,75.17,75.17,71.67,0.479,25.41,26.09,25.16,0.776,1.261,258.7,50.91,0.658,0,11.13,7.181503E-05,0.0003758413,2.5E-07
"2018-03-11 21:20:00",40133,"CKVY",12.83,31.82,32.33,33.06,31.76,82.4,82.4,75.27,0.5,26.37,27.13,25.68,0.778,0.682,156,8.95,3.726,0,11.13,7.181503E-05,0.0003758413,2.5E-07
"2018-03-11 21:25:00",40134,"CKVY",12.83,31.58,31.5,31.82,31.33,82.2,84.6,82,0.494,27.06,27.43,26.5,1.21,0.99,163.7,7.155,2.192,0,11.13,7.181503E-05,0.0003758413,2.5E-07
"2018-03-11 21:30:00",40135,"CKVY",12.84,31.95,31.63,31.95,31.46,79.91,82.4,79.43,0.487,26.45,26.85,26.08,1.818,1.5,170.4,8.83,2.411,0,11.13,-0.001603611,-0.002138421,2.5E-07
"2018-03-11 21:35:00",40136,"CKVY",12.82,32.45,32.41,32.82,31.89,76.65,79.94,72.94,0.477,25.65,26.52,24.9,1.797,1.843,227,29.61,2.85,0,11.12,-0.001603611,-0.002138421,2.5E-07
"2018-03-11 21:40:00",40137,"CKVY",12.83,32.2,32.23,32.45,32.07,77.75,77.75,76.41,0.479,25.83,26.08,25.58,2.301,2.009,303.7,24.68,4.165,0,11.13,-0.001603611,-0.002138421,2.5E-07
"2018-03-11 21:45:00",40138,"CKVY",12.82,32.45,32.17,32.51,31.95,78.57,79.74,77.82,0.489,26.46,26.77,26.02,2.596,2.525,344.2,4.042,4.603,0,11.13,-0.0004818086,-0.0004149738,2.5E-07
"2018-03-11 21:50:00",40139,"CKVY",12.82,33.5,32.87,33.5,32.38,69.95,78.57,69.85,0.454,25.51,26.57,24.36,2.609,2.57,316.1,13.96,2.63,0,11.13,-0.0004818086,-0.0004149738,2.5E-07
"2018-03-11 21:55:00",40140,"CKVY",12.82,33.19,33.54,33.8,33.06,74.86,74.86,67.86,0.48,24.76,26.09,24.19,2.488,2.537,258.8,32.56,4.165,0,11.13,-0.0004818086,-0.0004149738,2.5E-07
"2018-03-11 22:00:00",40141,"CKVY",12.82,31.52,32.42,33.06,31.52,79.88,80.2,73.76,0.478,25.92,26.37,25.2,3.274,2.85,166.2,15.89,7.672,0,11.13,0.0002035371,0.0005358493,2.5E-07
"2018-03-11 22:05:00",40142,"CKVY",12.81,31.58,31.79,32.07,31.46,80.1,80.8,75.65,0.481,25.82,26.42,25.02,2.989,3.14,69.98,90.5,3.069,0,11.13,0.0002035371,0.0005358493,2.5E-07
"2018-03-11 22:10:00",40143,"CKVY",12.81,31.83,31.77,31.89,31.52,78.98,80.1,78.4,0.479,25.92,26.14,25.71,2.351,2.71,317.5,18.25,1.973,0,11.13,0.0002035371,0.0005358493,2.5E-07
"2018-03-11 22:15:00",40144,"CKVY",12.81,32.2,32.11,32.32,31.7,78.81,79.95,78.33,0.485,26.34,26.52,25.99,1.833,2.076,333.6,6.9,5.261,0,11.13,-0.0001964983,-2.934086E-05,2.5E-07
"2018-03-11 22:20:00",40145,"CKVY",12.81,31.7,31.94,32.2,31.64,80.7,80.8,78.81,0.487,26.5,26.67,26.25,1.978,1.994,359.2,18.95,3.726,0,11.13,-0.0001964983,-2.934086E-05,2.5E-07
"2018-03-11 22:25:00",40146,"CKVY",12.8,31.34,31.56,31.83,31.21,82.4,82.8,80.3,0.49,26.53,26.72,26.28,1.885,1.912,312.4,75.72,1.096,0,11.13,-0.0001964983,-2.934086E-05,2.5E-07
"2018-03-11 22:30:00",40147,"CKVY",12.8,30.84,30.95,31.4,30.66,81.5,85.1,81.5,0.475,26.49,27,25.87,1.702,1.74,284.3,11.99,4.603,0,11.13,-0.0009114487,-0.001041349,2.5E-07
"2018-03-11 22:35:00",40148,"CKVY",12.81,30.85,30.97,31.16,30.78,82.3,82.4,81.1,0.48,26.02,26.26,25.79,1.844,1.708,320.7,9.35,2.85,0,11.13,-0.0009114487,-0.001041349,2.5E-07
"2018-03-11 22:40:00",40149,"CKVY",12.8,30.29,30.48,30.97,30.23,85.1,85.4,82.4,0.485,26.25,26.54,25.94,2.996,2.361,308.1,6.209,5.48,0,11.13,-0.0009114487,-0.001041349,2.5E-07
"2018-03-11 22:45:00",40150,"CKVY",12.8,31.59,30.87,31.65,30.23,79.27,85.1,79.27,0.476,26.23,26.42,25.88,3.694,3.39,330.3,9.96,6.795,0,11.13,-0.000579025,-0.0005668634,2.5E-07
"2018-03-11 22:50:00",40151,"CKVY",12.8,32.21,32.07,32.46,31.59,74.29,79.2,74.26,0.458,25.35,25.95,24.96,4.832,4.229,354.3,10.11,7.234,0,11.13,-0.000579025,-0.0005668634,2.5E-07
"2018-03-11 22:55:00",40152,"CKVY",12.8,32.21,32.35,32.52,32.21,73.85,74.5,73.64,0.455,25.01,25.26,24.81,5.369,5.213,354.2,8.86,7.234,0,11.13,-0.000579025,-0.0005668634,2.5E-07
"2018-03-11 23:00:00",40153,"CKVY",12.8,31.9,32.23,32.52,31.9,74.88,74.88,72.09,0.456,24.73,24.95,24.37,5.3,5.357,345.6,7.66,6.795,0,11.13,0.001409403,0.001966131,2.5E-07
"2018-03-11 23:05:00",40154,"CKVY",12.79,31.53,31.85,32.02,31.53,76.04,76.04,74.39,0.456,24.82,24.97,24.58,4.884,5.173,333.7,7.871,6.138,0,11.13,0.001409403,0.001966131,2.5E-07
"2018-03-11 23:10:00",40155,"CKVY",12.79,29.8,30.27,31.59,29.74,83.5,83.5,76.11,0.466,25.16,25.57,24.78,4.247,4.55,314,7.632,4.603,0,11.13,0.001409403,0.001966131,2.5E-07
"2018-03-11 23:15:00",40156,"CKVY",12.79,28.75,28.97,29.8,28.56,88.8,89,83.4,0.475,25.49,25.91,25.06,3.695,3.921,286,7.923,4.165,0,11.13,0.0005670108,0.0008960234,2.5E-07
"2018-03-11 23:20:00",40157,"CKVY",12.78,29.18,28.74,29.18,28.5,86.7,88.9,86.7,0.472,25.71,25.87,25.49,3.471,3.507,316,9.77,4.384,0,11.13,0.0005670108,0.0008960234,2.5E-07
"2018-03-11 23:25:00",40158,"CKVY",12.79,30.91,30.33,31.04,29.12,76.73,86.7,76.7,0.448,24.99,25.75,24.37,3.642,3.556,353.9,10.04,5.261,0,11.13,0.0005670108,0.0008960234,2.5E-07
"2018-03-11 23:30:00",40159,"CKVY",12.78,31.47,31.24,31.53,30.85,73.91,76.8,73.85,0.442,24.33,24.58,24.08,3.764,3.789,14.42,6.432,5.042,0,11.13,0.0001398241,0.0003782211,2.5E-07
"2018-03-11 23:35:00",40160,"CKVY",12.78,31.53,31.52,31.65,31.41,73.78,74.46,73.6,0.442,24.16,24.39,23.98,3.002,3.451,352.5,21.21,2.63,0,11.13,0.0001398241,0.0003782211,2.5E-07
"2018-03-11 23:40:00",40161,"CKVY",12.78,29.86,30.97,31.72,29.86,84.8,84.8,72.44,0.475,24.63,25.9,23.73,2.332,2.623,261.3,30.73,2.85,0,11.13,0.0001398241,0.0003782211,2.5E-07
"2018-03-11 23:45:00",40162,"CKVY",12.78,29.68,29.61,29.98,29.43,84.4,87,84.4,0.469,26,26.21,25.56,1.797,2.016,199,23.06,2.85,0,11.13,-0.0001725156,-5.392492E-06,2.5E-07
"2018-03-11 23:50:00",40163,"CKVY",12.77,30.79,30.38,30.85,29.68,77.69,84.4,76.94,0.452,24.76,25.65,24.32,1.922,1.78,213.1,23.04,3.069,0,11.13,-0.0001725156,-5.392492E-06,2.5E-07
"2018-03-11 23:55:00",40164,"CKVY",12.77,30.91,30.96,31.16,30.73,76.94,78.17,75.56,0.45,24.6,25.12,24.17,1.78,1.952,254.9,24.45,3.288,0,11.13,-0.0001725156,-5.392492E-06,2.5E-07
"2018-03-12 00:00:00",40165,"CKVY",12.77,30.11,30.67,30.97,30.05,81.5,81.6,76.7,0.461,24.61,25.21,24.25,1.591,1.606,7.839,37.97,3.507,0,11.13,-0.0007880597,-0.0008660657,2.5E-07
"2018-03-12 00:05:00",40166,"CKVY",12.75,30.05,30.06,30.17,29.92,82.9,83,81.5,0.468,25.29,25.54,25.11,1.659,1.688,57.86,12.39,2.85,0,11.13,-0.0007880597,-0.0008660657,2.5E-07
"2018-03-12 00:10:00",40167,"CKVY",12.76,30.17,30.1,30.23,29.92,82.8,84,82.4,0.469,25.63,25.92,25.35,1.576,1.589,42.9,20.36,2.411,0,11.13,-0.0007880597,-0.0008660657,2.5E-07
"2018-03-12 00:15:00",40168,"CKVY",12.76,29.98,30.25,30.42,29.98,86.4,86.4,82.4,0.486,25.93,26.62,25.51,1.416,1.608,125,43.76,1.754,0,11.13,-0.00114709,-0.001403152,2.5E-07
"2018-03-12 00:20:00",40169,"CKVY",12.76,30.23,30.15,30.36,29.98,82,86.4,82,0.466,25.94,26.54,25.31,1.179,1.26,245.3,5.236,2.192,0,11.13,-0.00114709,-0.001403152,2.5E-07
"2018-03-12 00:25:00",40170,"CKVY",12.75,29.55,30.35,30.73,29.55,85.5,85.5,78.62,0.473,25.25,25.82,24.63,1.785,1.329,239.3,6.719,5.48,0,11.13,-0.00114709,-0.001403152,2.5E-07
"2018-03-12 00:30:00",40171,"CKVY",12.74,29.68,29.5,29.8,29.06,83.7,87.4,83.7,0.465,25.71,25.96,25.34,2.879,2.328,255.2,8.29,6.138,0,11.13,-0.00116254,-0.001426281,2.5E-07
"2018-03-12 00:35:00",40172,"CKVY",12.75,31.34,31.08,31.47,29.74,74.46,83.6,73.78,0.443,24.25,25.44,23.87,2.889,2.93,259.1,32.3,3.946,0,11.13,-0.00116254,-0.001426281,2.5E-07
"2018-03-12 00:40:00",40173,"CKVY",12.75,30.91,31.12,31.34,30.79,76.73,77.9,74.33,0.448,24.31,24.87,23.92,1.946,2.513,336.3,26.52,1.315,0,11.13,-0.00116254,-0.001426281,2.5E-07
"2018-03-12 00:45:00",40174,"CKVY",12.75,30.6,30.93,31.22,30.6,80.7,80.7,75.08,0.466,24.54,25.47,24.06,1.13,1.489,333.8,29.15,3.288,0,11.13,-0.0002412048,-8.477393E-05,2.5E-07
"2018-03-12 00:50:00",40175,"CKVY",12.75,30.73,30.45,30.73,30.23,80.9,83.4,80.7,0.469,25.68,26.01,25.37,1.298,1.249,41.82,7.206,3.288,0,11.13,-0.0002412048,-8.477393E-05,2.5E-07
"2018-03-12 00:55:00",40176,"CKVY",12.75,30.97,30.77,30.97,30.6,79.03,81.9,78.96,0.463,25.71,26.01,25.15,1.498,1.342,44.05,26.77,2.192,0,11.13,-0.0002412048,-8.477393E-05,2.5E-07
"2018-03-12 01:00:00",40177,"CKVY",12.74,31.78,31.38,31.84,30.97,76.01,80.1,75.97,0.46,25.4,25.86,25.02,1.983,1.722,60.74,3.53,4.165,0,11.14,-0.001205066,-0.001496533,2.5E-07
"2018-03-12 01:05:00",40178,"CKVY",12.74,32.58,32.37,32.7,31.84,74.09,76.73,73.98,0.463,25.33,25.85,24.92,2.814,2.308,50.26,3.361,5.48,0,11.13,-0.001205066,-0.001496533,2.5E-07
"2018-03-12 01:10:00",40179,"CKVY",12.74,32.95,33.01,33.26,32.58,72.33,74.09,70.99,0.459,24.98,25.37,24.65,3.779,3.431,43.46,6.459,5.261,0,11.14,-0.001205066,-0.001496533,2.5E-07
"2018-03-12 01:15:00",40180,"CKVY",12.72,34.07,33.86,34.44,32.83,71.48,73.16,69.28,0.474,25.34,25.82,25.08,4.091,4.026,55.2,6.492,5.48,0,11.14,0.0007245493,0.001207336,2.5E-07
"2018-03-12 01:20:00",40181,"CKVY",12.73,32.58,32.97,34.07,32.46,74.29,74.91,71.51,0.465,25.53,25.9,25.21,3.589,3.871,68.16,6.227,3.507,0,11.14,0.0007245493,0.001207336,2.5E-07
"2018-03-12 01:25:00",40182,"CKVY",12.73,33.01,32.84,33.08,32.52,71.72,74.26,71.72,0.456,25.03,25.34,24.81,2.695,3.09,88.6,78.66,2.192,0,11.14,0.0007245493,0.001207336,2.5E-07
"2018-03-12 01:30:00",40183,"CKVY",12.72,34.81,33.97,34.93,32.95,66.74,71.89,65.91,0.456,24.68,25.14,24.22,1.954,2.276,269.5,12.99,3.288,0,11.14,0.0006867034,0.00117227,2.5E-07
"2018-03-12 01:35:00",40184,"CKVY",12.72,33.2,33.32,34.87,32.52,74.67,77.35,66.63,0.479,25.92,26.7,24.73,2.157,1.999,276,18.7,4.603,0,11.14,0.0006867034,0.00117227,2.5E-07
"2018-03-12 01:40:00",40185,"CKVY",12.73,32.4,32.71,33.32,32.27,77.14,77.9,74.6,0.479,26.09,26.34,25.89,2.494,2.253,219.8,29.41,4.165,0,11.14,0.0006867034,0.00117227,2.5E-07
"2018-03-12 01:45:00",40186,"CKVY",12.71,32.64,32.45,32.77,32.21,75.46,77.42,75.43,0.473,25.98,26.19,25.71,2.819,2.632,224.2,9.17,3.726,0,11.14,-0.000237524,-6.720546E-05,2.5E-07
"2018-03-12 01:50:00",40187,"CKVY",12.72,31.84,32.28,32.77,31.84,77.25,77.25,75.49,0.469,25.68,25.93,25.46,2.851,2.851,242.8,5.765,4.384,0,11.14,-0.000237524,-6.720546E-05,2.5E-07
"2018-03-12 01:55:00",40188,"CKVY",12.7,30.48,31.29,31.9,30.48,81,81,77.25,0.465,25.6,25.79,25.29,3.365,3.222,247.4,16.27,4.603,0,11.14,-0.000237524,-6.720546E-05,2.5E-07
"2018-03-12 02:00:00",40189,"CKVY",12.71,30.11,30.02,30.48,29.8,81.5,81.9,81,0.461,25.05,25.41,24.78,3.466,3.425,301.4,9.23,4.603,0,11.14,9.998016E-05,0.0003515649,2.5E-07
"2018-03-12 02:05:00",40190,"CKVY",12.71,30.23,30.16,30.29,29.98,82.8,83.3,81.4,0.471,25.38,25.76,25.06,3.088,3.351,306.5,11.61,3.726,0,11.14,9.998016E-05,0.0003515649,2.5E-07
"2018-03-12 02:10:00",40191,"CKVY",12.71,29.55,29.8,30.23,29.37,84.9,85,82.7,0.47,25.5,25.69,25.33,1.921,2.469,238.3,36.27,1.096,0,11.14,9.998016E-05,0.0003515649,2.5E-07
"2018-03-12 02:15:00",40192,"CKVY",12.7,28.69,29.34,29.74,28.62,86.7,86.7,84.9,0.463,25.52,25.91,25.05,0.948,1.409,11.79,57.47,1.315,0,11.14,-0.0006726285,-0.0007029641,2.5E-07
"2018-03-12 02:20:00",40193,"CKVY",12.7,28.13,28.6,29.12,27.94,88.4,88.4,86.6,0.461,25.37,26.06,24.69,0.686,0.666,24.69,31.83,3.946,0,11.14,-0.0006726285,-0.0007029641,2.5E-07
"2018-03-12 02:25:00",40194,"CKVY",12.69,28.19,28.24,28.44,28.01,88.6,89.1,88.4,0.464,25.34,25.56,25.04,1.219,1.035,353.4,13.37,3.288,0,11.13,-0.0006726285,-0.0007029641,2.5E-07
"2018-03-12 02:30:00",40195,"CKVY",12.7,28.87,28.35,28.93,28.01,89.6,90.6,88.5,0.482,25.73,26.46,25.1,1.398,1.248,337.7,19.28,3.069,0,11.13,-0.001784177,-0.002450644,2.5E-07
"2018-03-12 02:35:00",40196,"CKVY",12.7,29.86,29.17,29.86,28.62,85.8,90.3,85.8,0.48,26.28,26.56,25.89,2.52,1.997,341.9,11.82,7.014,0,11.13,-0.001784177,-0.002450644,2.5E-07
"2018-03-12 02:40:00",40197,"CKVY",12.69,30.36,30.13,30.49,29.86,82.9,85.7,82.9,0.474,25.92,26.16,25.73,3.575,2.968,0.218,6.254,6.795,0,11.13,-0.001784177,-0.002450644,2.5E-07
"2018-03-12 02:45:00",40198,"CKVY",12.69,30.74,30.59,30.86,30.42,81.9,82.9,81.9,0.475,25.86,26.03,25.62,4.803,4.268,5.145,8.46,6.138,0,11.13,-0.0004295518,-0.0003712589,2.5E-07
"2018-03-12 02:50:00",40199,"CKVY",12.69,30.8,30.89,31.05,30.74,81.8,82,81.7,0.476,26.01,26.17,25.83,4.753,4.871,3.518,9.82,6.795,0,11.14,-0.0004295518,-0.0003712589,2.5E-07
"2018-03-12 02:55:00",40200,"CKVY",12.69,30.43,30.65,30.86,30.37,82.7,82.7,81.6,0.474,25.83,25.97,25.73,4.264,4.521,358.5,9.71,5.48,0,11.14,-0.0004295518,-0.0003712589,2.5E-07
"2018-03-12 03:00:00",40201,"CKVY",12.67,30.12,30.28,30.49,30.12,82.2,83,82.2,0.465,25.69,25.87,25.34,3.571,3.924,346.2,23.61,4.384,0,11.14,0.0003696017,0.0006482312,2.5E-07
"2018-03-12 03:05:00",40202,"CKVY",12.67,28.82,28.2,30.06,27.46,90.7,91.1,81.9,0.487,24.97,26.45,23.93,3.367,3.472,313.5,22.25,5.699,0,11.14,0.0003696017,0.0006482312,2.5E-07
"2018-03-12 03:10:00",40203,"CKVY",12.67,28.88,29.25,29.63,28.76,87.4,90.6,86.4,0.47,26.06,26.52,25.55,3.322,3.343,328,18.5,4.822,0,11.14,0.0003696017,0.0006482312,2.5E-07
"2018-03-12 03:15:00",40204,"CKVY",12.67,28.27,28.69,28.95,28.14,88.2,88.2,87.1,0.463,25.47,25.76,24.93,3.329,3.361,307.4,13.61,3.507,0,11.14,-0.0004894108,-0.0004609139,2.5E-07
"2018-03-12 03:20:00",40205,"CKVY",12.68,28.33,28.19,28.39,27.96,89.8,90,88.1,0.472,25.49,25.79,25.15,2.66,2.974,308.2,15.18,2.411,0,11.14,-0.0004894108,-0.0004609139,2.5E-07
"2018-03-12 03:25:00",40206,"CKVY",12.67,28.57,28.52,28.76,28.33,89.3,89.9,89,0.475,25.81,26.04,25.57,2.112,2.393,356.8,8.98,2.192,0,11.14,-0.0004894108,-0.0004609139,2.5E-07
"2018-03-12 03:30:00",40207,"CKVY",12.67,29.13,28.9,29.19,28.51,86.9,89.3,86.9,0.472,25.77,25.99,25.56,1.658,1.825,21.8,7.11,1.754,0,11.14,-0.0009859239,-0.001148268,2.5E-07
"2018-03-12 03:35:00",40208,"CKVY",12.67,29.13,29.21,29.38,29.07,85.6,86.9,85.6,0.466,25.56,25.8,25.3,1.541,1.548,14.94,10.12,2.63,0,11.13,-0.0009859239,-0.001148268,2.5E-07
"2018-03-12 03:40:00",40209,"CKVY",12.67,28.64,28.75,29.19,28.51,87.2,87.2,85.6,0.464,25.22,25.45,25.05,1.965,1.734,350.1,12.86,3.726,0,11.14,-0.0009859239,-0.001148268,2.5E-07
"2018-03-12 03:45:00",40210,"CKVY",12.66,26.66,27.97,28.7,26.66,87.9,87.9,85.7,0.432,24.49,25.37,23.36,2.382,2.18,300.2,17.33,3.288,0,11.13,-0.001144447,-0.001396481,2.5E-07
"2018-03-12 03:50:00",40211,"CKVY",12.66,26.16,26.2,26.66,25.92,93.5,93.5,87.9,0.45,24.03,24.55,23.46,2.703,2.573,296.7,11.09,3.507,0,11.13,-0.001144447,-0.001396481,2.5E-07
"2018-03-12 03:55:00",40212,"CKVY",12.66,26.97,26.63,27.03,26.1,94,95,93.5,0.468,25.24,25.74,24.5,2.59,2.679,316.7,3.946,3.507,0,11.13,-0.001144447,-0.001396481,2.5E-07
"2018-03-12 04:00:00",40213,"CKVY",12.66,25.18,25.97,27.09,25.12,93.6,94,90.9,0.432,24.04,25.58,23.07,2.469,2.517,256.1,24.87,2.63,0,11.13,-0.001085456,-0.001288493,2.5E-07
"2018-03-12 04:05:00",40214,"CKVY",12.65,26.17,25.38,26.17,25.12,97.2,97.2,93.5,0.468,24.24,25.48,23.53,2.51,2.403,195.6,19.53,7.234,0,11.13,-0.001085456,-0.001288493,2.5E-07
"2018-03-12 04:10:00",40215,"CKVY",12.65,26.85,26.9,27.16,26.11,91.8,97.2,91.6,0.454,25.35,25.99,24.68,2.593,2.571,194.7,7.775,5.48,0,11.13,-0.001085456,-0.001288493,2.5E-07
"2018-03-12 04:15:00",40216,"CKVY",12.65,26.42,26.55,26.91,26.3,93.9,94,91.8,0.457,24.83,25.03,24.64,2.941,2.774,179.4,10.28,3.946,0,11.13,-0.001173286,-0.00140999,2.5E-07
"2018-03-12 04:20:00",40217,"CKVY",12.65,26.67,26.68,26.92,26.42,92.6,94.1,92.6,0.455,25.05,25.24,24.81,2.924,2.992,182.9,9.26,4.165,0,11.13,-0.001173286,-0.00140999,2.5E-07
"2018-03-12 04:25:00",40218,"CKVY",12.65,25.68,26.04,26.73,25.56,95,95,92.3,0.448,24.41,24.88,24.18,3.144,2.986,166.8,5.158,4.165,0,11.13,-0.001173286,-0.00140999,2.5E-07
"2018-03-12 04:30:00",40219,"CKVY",12.63,25.06,25.49,25.86,25,95.7,95.8,94.9,0.44,24.36,24.76,23.95,2.949,3.135,164.5,8.4,3.946,0,11.13,-0.001030181,-0.001199262,2.5E-07
"2018-03-12 04:35:00",40220,"CKVY",12.64,23.95,24.37,25.06,23.95,97.3,97.3,95.7,0.427,23.46,24.03,23.17,2.795,2.91,125.5,6.097,3.288,0,11.13,-0.001030181,-0.001199262,2.5E-07
"2018-03-12 04:40:00",40221,"CKVY",12.64,23.83,23.83,24.01,23.7,99.3,99.4,97.3,0.434,23.43,23.68,23.2,2.379,2.557,129.3,3.853,2.63,0,11.13,-0.001030181,-0.001199262,2.5E-07
"2018-03-12 04:45:00",40222,"CKVY",12.64,24.07,23.9,24.08,23.7,100.1,100.2,99.3,0.442,23.86,24.12,23.62,2.129,2.208,132.3,2.243,2.411,0,11.13,-0.001344719,-0.001653416,2.5E-07
"2018-03-12 04:50:00",40223,"CKVY",12.63,24.08,23.95,24.08,23.7,100.1,100.2,100.1,0.442,23.98,24.12,23.73,1.847,1.958,154.9,7.969,1.973,0,11.13,-0.001344719,-0.001653416,2.5E-07
"2018-03-12 04:55:00",40224,"CKVY",12.63,24.45,24.3,24.51,24.08,100.1,100.2,100.1,0.449,24.33,24.55,24.1,1.65,1.751,130.2,13.22,2.192,0,11.13,-0.001344719,-0.001653416,2.5E-07
"2018-03-12 05:00:00",40225,"CKVY",12.63,24.58,24.63,24.82,24.33,100.2,100.2,100.1,0.451,24.66,24.86,24.34,1.969,1.767,125.6,5.933,3.288,0,11.13,-0.001651326,-0.002145879,2.5E-07
"2018-03-12 05:05:00",40226,"CKVY",12.63,26.37,25.48,26.37,24.57,97.8,100.2,97.8,0.474,25.45,26.27,24.59,2.663,2.343,127.5,4.838,4.384,0,11.13,-0.001651326,-0.002145879,2.5E-07
"2018-03-12 05:10:00",40227,"CKVY",12.62,25.93,26.21,26.55,25.93,94,97.7,93.6,0.448,24.88,25.87,24.38,3.213,2.95,125.8,7.24,3.946,0,11.13,-0.001651326,-0.002145879,2.5E-07
"2018-03-12 05:15:00",40228,"CKVY",12.63,24.82,25.34,26.06,24.69,96.3,96.3,94,0.438,24.14,24.61,23.72,3.166,3.264,132,6.343,3.507,0,11.13,-0.001231994,-0.001480206,2.5E-07
"2018-03-12 05:20:00",40229,"CKVY",12.63,24.57,24.52,24.82,24.26,99.2,99.2,96.3,0.447,23.9,24.41,23.62,2.337,2.796,162,28.26,1.973,0,11.13,-0.001231994,-0.001480206,2.5E-07
"2018-03-12 05:25:00",40230,"CKVY",12.62,24.33,24.53,24.76,24.26,100.1,100.2,99.2,0.446,24.52,24.69,24.28,1.257,1.78,213.8,35.65,0.877,0,11.13,-0.001231994,-0.001480206,2.5E-07
"2018-03-12 05:30:00",40231,"CKVY",12.62,23.65,24.12,24.39,23.59,100,100.2,99.9,0.433,24.14,24.42,23.58,0.846,0.962,288.5,13.54,2.63,0,11.13,-0.00160451,-0.002075568,2.5E-07
"2018-03-12 05:35:00",40232,"CKVY",12.63,22.91,23.11,23.59,22.84,100.1,100.2,99.8,0.42,23.11,23.57,22.86,1.167,0.966,257.6,4.562,2.411,0,11.13,-0.00160451,-0.002075568,2.5E-07
"2018-03-12 05:40:00",40233,"CKVY",12.62,23.09,23.01,23.22,22.85,100.1,100.2,100.1,0.424,23.03,23.25,22.86,1.669,1.456,250,6.035,2.192,0,11.13,-0.00160451,-0.002075568,2.5E-07
"2018-03-12 05:45:00",40234,"CKVY",12.62,23.28,23.1,23.28,22.97,100.1,100.2,100.1,0.427,23.12,23.31,22.99,1.775,1.755,273.3,13.54,1.973,0,11.13,-0.001720325,-0.002307614,2.5E-07
"2018-03-12 05:50:00",40235,"CKVY",12.61,23.46,23.54,23.84,23.15,99.3,100.2,99.3,0.427,23.54,23.86,23.17,1.469,1.645,306.4,7.416,2.192,0,11.13,-0.001720325,-0.002307614,2.5E-07
"2018-03-12 05:55:00",40236,"CKVY",12.61,23.59,23.51,23.71,23.34,99,99.3,98.9,0.428,23.28,23.49,23.08,1.335,1.374,316.4,3.112,1.754,0,11.13,-0.001720325,-0.002307614,2.5E-07
"2018-03-12 06:00:00",40237,"CKVY",12.61,23.96,23.78,24.08,23.46,99.6,99.8,98.8,0.437,23.6,24.03,23.2,1.305,1.305,312.6,6.156,1.973,0,11.13,-0.001705738,-0.002276669,2.5E-07
"2018-03-12 06:05:00",40238,"CKVY",12.61,24.08,24,24.21,23.84,100.1,100.2,99.5,0.442,23.96,24.24,23.72,1.558,1.393,318.9,5.593,2.411,0,11.13,-0.001705738,-0.002276669,2.5E-07
"2018-03-12 06:10:00",40239,"CKVY",12.61,23.77,23.94,24.21,23.71,99.4,100.2,99.4,0.433,23.9,24.23,23.56,1.446,1.577,326.3,10.87,2.192,0,11.13,-0.001705738,-0.002276669,2.5E-07
"2018-03-12 06:15:00",40240,"CKVY",12.61,23.46,23.66,23.84,23.46,99,99.4,99,0.426,23.45,23.68,23.21,0.938,1.212,304,3.988,0,0,11.13,-0.001739511,-0.002333221,2.5E-07
"2018-03-12 06:20:00",40241,"CKVY",12.61,22.91,23.12,23.59,22.85,98.9,99.1,98.5,0.415,22.82,23.36,22.5,0.728,0.814,249.1,6.865,1.973,5.700777E-06,11.13,-0.001739511,-0.002333221,2.5E-07
"2018-03-12 06:25:00",40242,"CKVY",12.6,23.96,23.58,24.33,22.78,98.8,100.2,98.7,0.434,23.5,24.36,22.53,1.294,0.937,211.9,28.22,6.357,0.03370822,11.13,-0.001739511,-0.002333221,2.5E-07
"2018-03-12 06:30:00",40243,"CKVY",12.61,22.85,23.2,23.9,22.85,98.5,98.7,97.4,0.413,22.69,23.6,22.36,1.554,1.432,223.9,15.07,1.315,0.1741685,11.13,-0.001792258,-0.002474423,0.0001863753
"2018-03-12 06:35:00",40244,"CKVY",12.6,23.6,23.13,23.72,22.73,100,100.2,98.5,0.432,22.98,23.75,22.44,1.686,1.562,209.7,25.93,4.384,0.5181987,11.13,-0.001792258,-0.002474423,0.0001863753
"2018-03-12 06:40:00",40245,"CKVY",12.61,23.29,23.35,23.72,23.17,99.9,99.9,98.9,0.426,23.19,23.7,22.94,1.651,1.66,213.7,7.583,3.069,1.189937,11.13,-0.001792258,-0.002474423,0.0001863753
"2018-03-12 06:45:00",40246,"CKVY",12.6,23.23,23.24,23.35,23.1,100.1,100.2,99.9,0.426,23.27,23.39,23.12,1.948,1.842,180.4,11.85,2.85,2.399292,11.14,-0.001500571,-0.001962957,0.004210313
"2018-03-12 06:50:00",40247,"CKVY",12.61,23.29,23.31,23.41,23.17,100.2,100.2,100.1,0.427,23.33,23.45,23.18,1.749,1.929,182.6,10.16,1.754,4.166164,11.14,-0.001500571,-0.001962957,0.004210313
"2018-03-12 06:55:00",40248,"CKVY",12.62,23.04,23.24,23.35,22.98,100.2,100.2,100.1,0.423,23.27,23.39,23,1.415,1.55,233.7,14.14,3.069,6.357506,11.14,-0.001500571,-0.001962957,0.004210313
"2018-03-12 07:00:00",40249,"CKVY",12.62,22.36,22.58,23.1,22.24,99.8,100.2,99.5,0.41,22.53,23.13,22.16,1.735,1.547,235.6,3.766,3.288,8.717947,11.14,-0.003594376,-0.003823666,0.01345316
"2018-03-12 07:05:00",40250,"CKVY",12.63,22.24,22.32,22.42,22.18,99.8,100.2,99.8,0.407,22.32,22.44,22.16,1.71,1.759,255.1,22.18,1.973,11.23392,11.14,-0.003594376,-0.003823666,0.01345316
"2018-03-12 07:10:00",40251,"CKVY",12.67,22.61,22.45,22.61,22.24,99.3,99.8,99.2,0.412,22.3,22.47,22.11,1.635,1.702,258.1,23.39,1.754,20.255,11.14,-0.003594376,-0.003823666,0.01345316
"2018-03-12 07:15:00",40252,"CKVY",12.71,23.17,22.72,23.17,22.48,100.2,100.2,99.1,0.425,22.58,23.2,22.29,1.338,1.439,312.6,16.76,2.63,32.45478,11.14,-0.004992892,-0.005295505,0.03225335
"2018-03-12 07:20:00",40253,"CKVY",12.84,24.53,23.88,24.65,23.04,100.1,100.2,100.1,0.45,23.91,24.68,23.06,1.563,1.446,327.4,12.08,2.85,44.17919,11.14,-0.004992892,-0.005295505,0.03225335
"2018-03-12 07:25:00",40254,"CKVY",13.11,24.84,24.73,24.9,24.59,97.7,100.2,97.6,0.445,24.42,24.87,24.04,1.914,1.719,304.3,7.57,3.288,61.68455,11.14,-0.004992892,-0.005295505,0.03225335
"2018-03-12 07:30:00",40255,"CKVY",13.35,25.52,25.24,25.64,24.84,95.1,97.7,95.1,0.446,24.36,24.58,24.11,2.028,1.978,321.7,13.33,2.85,80.13985,11.14,-0.0001145589,-5.3821E-05,0.06625424
"2018-03-12 07:35:00",40256,"CKVY",13.58,26.44,25.87,26.44,25.39,94,95.2,93.9,0.458,24.52,25.01,24.19,2.01,2.011,340.7,15.97,2.85,102.4603,11.15,-0.0001145589,-5.3821E-05,0.06625424
"2018-03-12 07:40:00",40257,"CKVY",14.13,27.56,26.97,27.68,26.32,90.8,94,90.8,0.463,25.22,25.77,24.69,1.321,1.707,319.5,22.35,1.315,116.1459,11.15,-0.0001145589,-5.3821E-05,0.06625424
"2018-03-12 07:45:00",40258,"CKVY",14.01,28.3,27.79,28.49,27.31,86.3,90.7,86.3,0.454,24.87,25.27,24.43,0.727,1.035,358.8,38.31,1.315,129.5093,11.15,0.004246814,0.004853659,0.1075751
"2018-03-12 07:50:00",40259,"CKVY",13.92,28.36,28.02,28.42,27.81,85.9,86.8,85,0.453,24.41,24.88,24,0.529,0.644,37.17,9.88,1.973,143.4714,11.16,0.004246814,0.004853659,0.1075751
"2018-03-12 07:55:00",40260,"CKVY",13.85,27.99,28.1,28.42,27.87,86.1,86.2,84.3,0.447,24.26,24.69,23.82,0.856,0.669,0.601,15.81,1.973,158,11.16,0.004246814,0.004853659,0.1075751
"2018-03-12 08:00:00",40261,"CKVY",13.81,28.3,28.05,28.42,27.81,86.1,86.3,85.2,0.452,24.33,24.81,23.97,1.102,1.025,340,15.47,2.192,172.4964,11.16,0.008765833,0.009654208,0.1516027
"2018-03-12 08:05:00",40262,"CKVY",13.79,28.42,28.53,28.8,28.3,85.9,86.1,84.1,0.453,24.67,24.95,24.2,0.986,0.953,261.4,23.93,1.973,186.8184,11.16,0.008765833,0.009654208,0.1516027
"2018-03-12 08:10:00",40263,"CKVY",13.77,28.05,28.13,28.49,27.74,86.7,88,85.9,0.451,24.75,25.19,24.38,1.061,1.065,230.7,11.94,2.411,201.0445,11.16,0.008765833,0.009654208,0.1516027
"2018-03-12 08:15:00",40264,"CKVY",13.76,28.04,28.11,28.23,27.86,88.3,88.4,86.7,0.459,24.88,25.14,24.52,1.562,1.26,204.7,9.75,3.288,215.8578,11.17,0.01320799,0.01447508,0.196324
"2018-03-12 08:20:00",40265,"CKVY",13.76,28.54,28.26,28.66,28.04,87.2,88.5,87.2,0.463,25.15,25.43,24.93,1.878,1.811,202.8,10.52,2.63,231.2432,11.17,0.01320799,0.01447508,0.196324
"2018-03-12 08:25:00",40266,"CKVY",13.75,29.65,29.17,29.77,28.48,84.8,87.2,84.2,0.471,25.37,26.1,25.01,1.957,1.881,190.3,17.92,2.63,246.9657,11.17,0.01320799,0.01447508,0.196324
"2018-03-12 08:30:00",40267,"CKVY",13.75,29.09,29.36,29.77,29.03,86.1,87.4,83.8,0.468,25.58,26.13,25.07,1.703,1.852,213.8,10,2.63,262.8628,11.17,0.01792718,0.01975852,0.2409054
"2018-03-12 08:35:00",40268,"CKVY",13.76,29.15,28.99,29.15,28.72,88,88,86.1,0.479,25.65,26.05,25.27,1.82,1.726,223,12.84,2.85,278.5953,11.17,0.01792718,0.01975852,0.2409054
"2018-03-12 08:40:00",40269,"CKVY",13.77,29.52,29.36,29.64,29.02,86.1,88.2,85.7,0.475,26,26.3,25.6,1.777,1.815,228.1,14.72,2.63,294.0979,11.17,0.01792718,0.01975852,0.2409054
"2018-03-12 08:45:00",40270,"CKVY",13.77,29.76,29.65,29.89,29.4,84.8,86.5,84.7,0.473,25.86,26.11,25.59,1.688,1.73,241.8,10.6,2.192,309.2362,11.17,0.02266788,0.02476602,0.2848315
"2018-03-12 08:50:00",40271,"CKVY",13.77,29.89,29.92,30.07,29.76,82.1,85.5,82,0.46,25.58,26.14,25.08,1.575,1.626,243.9,8.35,2.192,324.2156,11.18,0.02266788,0.02476602,0.2848315
"2018-03-12 08:55:00",40272,"CKVY",13.77,30.37,30.22,30.5,29.89,80.8,82.9,80.8,0.462,25.43,25.82,25.04,1.589,1.551,235.6,11.44,2.411,339.305,11.18,0.02266788,0.02476602,0.2848315
"2018-03-12 09:00:00",40273,"CKVY",13.77,30.74,30.46,30.74,30.31,82.1,82.4,80.3,0.477,25.39,25.94,25.02,1.724,1.644,229.9,13.91,2.85,354.6064,11.18,0.02811728,0.03072945,0.3280167
"2018-03-12 09:05:00",40274,"CKVY",13.78,31.17,31,31.23,30.68,79.56,82.2,77.84,0.47,25.57,26.2,24.89,1.729,1.751,230.8,16.22,2.63,370.0939,11.18,0.02811728,0.03072945,0.3280167
"2018-03-12 09:10:00",40275,"CKVY",13.78,31.35,31.43,31.73,31.11,78.18,81.2,77.7,0.465,25.71,26.33,25.16,1.715,1.71,241.4,11.49,3.069,385.3948,11.18,0.02811728,0.03072945,0.3280167
"2018-03-12 09:15:00",40276,"CKVY",13.79,32.21,31.71,32.34,31.29,79.27,80.8,78.08,0.488,26.14,26.82,25.31,1.453,1.62,240.1,27.63,2.411,400.3937,11.18,0.03364586,0.03680872,0.36939
"2018-03-12 09:20:00",40277,"CKVY",13.79,34.31,33.28,34.31,32.27,73.98,79.27,73.23,0.496,26.51,26.89,26.15,0.93,1.187,300.8,46.92,1.096,415.2376,11.18,0.03364586,0.03680872,0.36939
"2018-03-12 09:25:00",40278,"CKVY",13.8,37.22,35.95,37.22,34.19,65.71,75.7,65.71,0.494,27.18,28.4,26.39,0.506,0.752,118.4,27.65,1.096,430.2416,11.19,0.03364586,0.03680872,0.36939
"2018-03-12 09:30:00",40279,"CKVY",13.8,37.4,37.11,37.71,36.54,66.05,69.31,65.09,0.5,27.05,28.02,26.42,0.3,0.392,129.5,18.95,2.411,445.7744,11.19,0.0426745,0.04623627,0.408497
"2018-03-12 09:35:00",40280,"CKVY",13.8,37.22,37.19,37.9,36.66,66.01,67.53,65.26,0.496,27.07,28.12,26.55,0.704,0.502,163.3,17.93,2.192,461.2879,11.19,0.0426745,0.04623627,0.408497
"2018-03-12 09:40:00",40281,"CKVY",13.8,38.75,37.98,38.75,37.15,63.95,67.01,63.36,0.511,27.15,27.61,26.76,0.869,0.808,169.1,10.82,1.973,476.3919,11.19,0.0426745,0.04623627,0.408497
"2018-03-12 09:45:00",40282,"CKVY",13.81,35.66,38.04,39.56,35.6,72.08,72.19,61.68,0.51,27.76,28.41,27.32,1.159,0.907,210.9,30.59,3.069,490.2951,11.19,0.04988046,0.05404542,0.4459121
"2018-03-12 09:50:00",40283,"CKVY",13.81,34.92,35.53,35.97,34.92,74.11,74.28,70.3,0.509,27.67,28.43,26.94,1.315,1.205,231.1,25.14,3.288,503.1736,11.19,0.04988046,0.05404542,0.4459121
"2018-03-12 09:55:00",40284,"CKVY",13.81,35.47,35.12,35.66,34.73,73.45,74.62,72.12,0.516,27.49,28.02,27.09,1.528,1.432,250.9,15.15,2.63,515.1549,11.19,0.04988046,0.05404542,0.4459121
"2018-03-12 10:00:00",40285,"CKVY",13.79,35.77,35.77,36.15,35.41,70.53,73.89,70.36,0.501,27.77,28.62,27.03,1.548,1.633,235.4,23.54,2.63,527.0482,11.19,0.05134695,0.05591628,0.4810917
"2018-03-12 10:05:00",40286,"CKVY",13.8,37.13,36.51,37.25,35.71,68.81,72.55,68.26,0.516,27.92,28.68,27.14,1.194,1.369,234.1,29.89,2.192,539.2135,11.19,0.05134695,0.05591628,0.4810917
"2018-03-12 10:10:00",40287,"CKVY",13.8,37.87,37.54,38.49,36.82,65.65,73.2,64.65,0.507,28.25,30.23,27.12,1.098,1.069,218.1,41.73,2.85,551.8268,11.19,0.05134695,0.05591628,0.4810917
"2018-03-12 10:15:00",40288,"CKVY",13.8,36.94,37.09,37.87,36.64,67.81,69.08,65.65,0.505,27.34,28.04,26.88,1.176,1.14,238.3,17.45,3.288,564.3723,11.19,0.05770009,0.06270352,0.5138527
"2018-03-12 10:20:00",40289,"CKVY",13.79,37.61,37.13,37.61,36.88,68.15,70.38,66.84,0.521,27.63,28.62,26.91,1.383,1.332,240.5,21.03,2.85,576.5127,11.19,0.05770009,0.06270352,0.5138527
"2018-03-12 10:25:00",40290,"CKVY",13.79,40.2,39.03,40.26,37.61,60.79,68.08,60.28,0.514,28.07,29.43,27.06,1.392,1.442,136,22.42,2.63,588.3723,11.19,0.05770009,0.06270352,0.5138527
"2018-03-12 10:30:00",40291,"CKVY",13.79,41.8,41.21,41.93,40.08,54.99,60.76,54.23,0.494,27.27,28.37,26.44,1.092,1.209,165.3,14.73,2.192,600.3813,11.19,0.06434384,0.07024951,0.5442312
"2018-03-12 10:35:00",40292,"CKVY",13.79,42.05,42.23,42.79,41.8,57.77,59.38,54.92,0.524,28.01,29.51,26.79,0.925,0.915,155.3,15.64,2.63,612.2396,11.19,0.06434384,0.07024951,0.5442312
"2018-03-12 10:40:00",40293,"CKVY",13.78,41.49,42.04,42.23,41.49,56.63,58.8,55.12,0.503,27.67,28.74,27.02,1.051,0.994,164.1,14.92,2.411,623.6763,11.19,0.06434384,0.07024951,0.5442312
"2018-03-12 10:45:00",40294,"CKVY",13.78,42.79,41.91,42.79,41.37,57.46,59.38,55.43,0.537,27.9,28.82,27.19,1.149,1.134,158.4,11.03,1.754,634.1937,11.19,0.07236295,0.07875134,0.5714913
"2018-03-12 10:50:00",40295,"CKVY",13.79,42.6,42.72,43.16,42.17,54.16,59,52.55,0.502,27.96,29.28,26.7,1.107,1.2,189,21.92,1.534,644.1735,11.19,0.07236295,0.07875134,0.5714913
"2018-03-12 10:55:00",40296,"CKVY",13.79,42.54,42.55,43.16,41.92,57.11,59.93,54.16,0.528,28.24,29.66,27.21,0.803,0.946,202.1,31.21,2.192,653.3573,11.19,0.07236295,0.07875134,0.5714913
"2018-03-12 11:00:00",40297,"CKVY",13.79,40.56,41.54,42.54,40.44,61.61,61.99,54.92,0.528,27.79,28.57,27.01,0.898,0.824,227.6,24.47,2.63,661.8591,11.19,0.07615581,0.08276892,0.595814
"2018-03-12 11:05:00",40298,"CKVY",13.78,41.86,40.91,41.86,39.95,58.42,61.44,57.73,0.526,27.64,28.63,26.46,1.018,0.954,205.9,23.15,2.63,669.8504,11.19,0.07615581,0.08276892,0.595814
"2018-03-12 11:10:00",40299,"CKVY",13.78,41.91,42.21,42.78,41.73,57.93,60.54,54.78,0.523,28.16,29.86,26.8,1.304,1.145,180.8,34.22,3.288,677.8759,11.19,0.07615581,0.08276892,0.595814
"2018-03-12 11:15:00",40300,"CKVY",13.78,43.76,42.78,43.76,41.79,54.43,59.65,52.51,0.528,28.24,29.77,26.96,1.206,1.305,145.9,16.18,2.192,686.0749,11.19,0.07878322,0.08573819,0.6171346
"2018-03-12 11:20:00",40301,"CKVY",13.78,44.62,44.3,44.62,43.76,54.15,54.43,50.24,0.543,27.84,29.09,26.76,1.19,1.184,143.4,16.3,1.973,694.0583,11.19,0.07878322,0.08573819,0.6171346
"2018-03-12 11:25:00",40302,"CKVY",13.77,43.63,44.32,44.87,43.51,54.59,58.95,50.2,0.527,28.51,30.24,27.29,1.068,1.17,192,31.58,2.411,701.5333,11.19,0.07878322,0.08573819,0.6171346
"2018-03-12 11:30:00",40303,"CKVY",13.76,42.83,42.73,43.75,42.15,59.98,60.36,54.42,0.561,28.56,29.91,27.52,1.041,1.033,226.3,27.7,1.754,708.1255,11.19,0.08402593,0.09152532,0.6350073
"2018-03-12 11:35:00",40304,"CKVY",13.77,43.75,43.72,44.43,42.76,52.15,59.88,51.19,0.505,28.47,30.03,27.1,1.124,1.052,144.7,19.92,2.63,714.1161,11.19,0.08402593,0.09152532,0.6350073
"2018-03-12 11:40:00",40305,"CKVY",13.77,44.61,44.1,44.61,43.63,49.51,55,49.41,0.496,27.62,28.72,26.79,1.191,1.145,159.8,15.82,2.192,720.0375,11.19,0.08402593,0.09152532,0.6350073
"2018-03-12 11:45:00",40306,"CKVY",13.77,44.24,44.77,45.17,44.24,54.28,57.51,49.34,0.536,29.09,30.71,26.72,1.105,1.11,212.3,34.29,1.973,725.6758,11.19,0.08694542,0.0946338,0.649727
"2018-03-12 11:50:00",40307,"CKVY",13.76,43.38,43.4,44.24,42.64,59.12,59.12,54.14,0.565,28.86,30.49,27.55,1.054,1.126,237,27.3,2.63,730.6821,11.19,0.08694542,0.0946338,0.649727
"2018-03-12 11:55:00",40308,"CKVY",13.76,43.87,43.35,43.87,43.01,53.35,59.19,53.35,0.52,28.83,30.1,27.9,1.104,1.062,146.6,43.52,2.85,734.3328,11.19,0.08694542,0.0946338,0.649727
"2018-03-12 12:00:00",40309,"CKVY",13.76,43.56,44.12,44.61,43.44,55.82,57.64,53.29,0.537,29.11,30.49,27.82,1.518,1.304,127.1,19.18,3.069,737.6319,11.19,0.08754019,0.09523534,0.6606847
"2018-03-12 12:05:00",40310,"CKVY",13.76,43.56,43.82,44.49,43.25,55.1,58.67,53.59,0.53,29.08,30.63,27.85,1.914,1.649,128.7,24.51,3.946,740.8576,11.19,0.08754019,0.09523534,0.6606847
"2018-03-12 12:10:00",40311,"CKVY",13.76,43.87,43.9,44.61,43.25,57.3,57.92,53.42,0.558,28.77,30.18,27.61,2.027,1.928,136.6,15.72,3.288,743.8315,11.19,0.08754019,0.09523534,0.6606847
"2018-03-12 12:15:00",40312,"CKVY",13.76,43.93,44.16,44.55,43.75,54.01,59.5,52.5,0.527,29.19,30.87,27.69,2.062,2.094,129.7,17.95,3.069,746.2879,11.19,0.08824109,0.09710819,0.6685961
"2018-03-12 12:20:00",40313,"CKVY",13.75,44.48,44.3,45.16,43.62,53.08,57.64,51.81,0.529,28.73,29.91,27.97,1.875,2.074,144.2,22.97,3.288,748.282,11.19,0.08824109,0.09710819,0.6685961
"2018-03-12 12:25:00",40314,"CKVY",13.76,46.21,45.51,46.21,44.54,51.87,56.13,50.91,0.552,29.42,30.17,28.6,1.711,1.834,152.3,17.18,2.63,749.5639,11.19,0.08824109,0.09710819,0.6685961
"2018-03-12 12:30:00",40315,"CKVY",13.76,44.72,45.35,46.33,44.72,52.18,56.64,49.54,0.525,28.85,30.51,27.84,1.766,1.68,129.2,15.68,3.507,750.2576,11.19,0.09037453,0.09957874,0.6731274
"2018-03-12 12:35:00",40316,"CKVY",13.75,45.58,44.97,45.58,44.41,52.31,57.74,51.25,0.544,29.32,30.62,28.27,1.912,1.825,163.8,18.45,4.384,750.2512,11.19,0.09037453,0.09957874,0.6731274
"2018-03-12 12:40:00",40317,"CKVY",13.75,46.44,45.64,46.44,45.21,54.61,57.63,51.15,0.586,29.92,31.57,28.7,1.903,1.941,188.2,51.48,2.85,750.4084,11.19,0.09037453,0.09957874,0.6731274
"2018-03-12 12:45:00",40318,"CKVY",13.75,45.82,46.74,47.3,45.76,50.56,56.32,48.57,0.53,30.18,32.56,27.75,1.769,1.816,147.2,23.84,3.507,750.527,11.19,0.09146918,0.1007674,0.6733909
"2018-03-12 12:50:00",40319,"CKVY",13.75,47.36,46.92,47.98,45.7,50.08,54.71,45.62,0.557,29.07,32.42,27.38,1.29,1.501,176.4,84.2,3.069,750.4785,11.19,0.09146918,0.1007674,0.6733909
"2018-03-12 12:55:00",40320,"CKVY",13.75,46.68,46.2,47.3,45.57,50.08,55.15,46.99,0.543,28.62,30.98,26.51,1.353,1.361,322.7,62.47,3.288,749.2373,11.19,0.09146918,0.1007674,0.6733909
"2018-03-12 13:00:00",40321,"CKVY",13.75,47.3,46.87,47.3,46.62,49.87,52.68,45.34,0.553,28.6,30.73,26.78,1.102,1.343,134.5,39.85,3.507,747.2979,11.19,0.09263644,0.1015333,0.6718526
"2018-03-12 13:05:00",40322,"CKVY",13.74,46.81,47.02,47.48,46.5,46.51,54.06,46.17,0.506,29.26,31.6,27.08,1.279,1.182,22.89,52.72,3.507,744.9547,11.19,0.09263644,0.1015333,0.6718526
"2018-03-12 13:10:00",40323,"CKVY",13.74,48.17,47.55,48.29,46.37,49.63,54.06,44.86,0.569,29.04,31.43,26.13,1.121,1.049,131.3,66.24,3.726,742.4415,11.19,0.09263644,0.1015333,0.6718526
"2018-03-12 13:15:00",40324,"CKVY",13.74,48.29,48.05,48.47,47.61,49.29,53.75,46.17,0.567,30.1,32.43,28.06,1.157,1.112,152.3,15.37,2.63,739.8531,11.19,0.09295791,0.1013886,0.6652292
"2018-03-12 13:20:00",40325,"CKVY",13.73,47.18,47.41,48.41,46.93,53.37,54.26,47.54,0.589,29.93,31.64,28.3,1.985,1.604,163.5,17.87,6.357,737.1854,11.19,0.09295791,0.1013886,0.6652292
"2018-03-12 13:25:00",40326,"CKVY",13.72,46.62,46.8,47.55,46.19,49.12,54.74,47.09,0.531,28.92,31.85,27.25,2.725,2.446,190.7,24.63,5.918,735.0546,11.19,0.09295791,0.1013886,0.6652292
"2018-03-12 13:30:00",40327,"CKVY",13.72,45.94,46.33,46.99,45.76,52.14,54.91,48.02,0.549,29.25,31.58,27.61,3.38,3.013,149.5,30.43,5.918,732.204,11.18,0.0900838,0.1004271,0.6558878
"2018-03-12 13:35:00",40328,"CKVY",13.71,46.74,46.66,47.05,45.88,51.52,55.09,45.89,0.56,28.99,31.25,27.07,2.886,3.155,134.8,18.89,4.165,728.2139,11.18,0.0900838,0.1004271,0.6558878
"2018-03-12 13:40:00",40329,"CKVY",13.71,46.25,46.47,46.81,46.13,49.6,51.86,46.92,0.529,28.6,29.89,27.1,2.952,2.881,137.7,14.32,4.822,723.2626,11.18,0.0900838,0.1004271,0.6558878
"2018-03-12 13:45:00",40330,"CKVY",13.71,47.05,46.45,47.11,45.69,44.59,53.37,44.59,0.49,27.4,30.88,26.06,2.622,2.809,151.8,37.65,4.165,717.8709,11.18,0.08741949,0.09870448,0.6439511
"2018-03-12 13:50:00",40331,"CKVY",13.7,48.35,47.8,48.6,46.99,44.86,48.53,42.67,0.518,27.57,29.6,26.24,2.212,2.324,163.2,63.39,4.603,712.2068,11.18,0.08741949,0.09870448,0.6439511
"2018-03-12 13:55:00",40332,"CKVY",13.69,47.79,47.88,48.41,47.42,46.51,50.08,41.71,0.525,27.43,30.34,25.53,1.703,2.039,178.8,41.77,4.603,706.4329,11.18,0.08741949,0.09870448,0.6439511
"2018-03-12 14:00:00",40333,"CKVY",13.69,48.04,47.88,48.29,47.48,42.81,48.5,38.48,0.488,25.93,29.54,23.56,1.667,1.726,177.3,30.63,5.699,700.527,11.18,0.08750219,0.09773723,0.6288759
"2018-03-12 14:05:00",40334,"CKVY",13.69,47.92,47.57,48.04,47.18,47.26,54.5,42.77,0.536,27.85,32.13,25.79,2.727,2.223,174.1,35.53,10.74,694.5967,11.18,0.08750219,0.09773723,0.6288759
"2018-03-12 14:10:00",40335,"CKVY",13.67,47.92,47.95,48.23,47.73,39.79,49.39,38.45,0.452,26.62,29.85,23.93,3.53,3.1,165.6,13.39,6.138,688.4895,11.18,0.08750219,0.09773723,0.6288759
"2018-03-12 14:15:00",40336,"CKVY",13.67,47.3,47.51,47.92,47.18,38.18,43.42,37.9,0.423,24.61,26.24,22.93,3.904,3.763,209.5,29.5,6.357,681.8765,11.18,0.08472363,0.09676639,0.6098492
"2018-03-12 14:20:00",40337,"CKVY",13.67,46.93,47.38,48.04,46.74,36.97,44.83,35.95,0.404,23.31,27.28,21.28,3.471,3.657,111.9,24.23,5.48,674.5507,11.18,0.08472363,0.09676639,0.6098492
"2018-03-12 14:25:00",40338,"CKVY",13.66,47.98,47.54,48.16,46.87,39.62,45.89,35.19,0.451,24.38,28.17,20.95,3.358,3.275,54.53,21.18,7.234,665.8963,11.18,0.08472363,0.09676639,0.6098492
"2018-03-12 14:30:00",40339,"CKVY",13.66,47.85,47.64,48.1,47.3,40.54,46.44,37.21,0.459,24.6,28.37,22.6,3.732,3.46,45.47,37.58,7.014,656.2287,11.17,0.08156011,0.09467868,0.5889229
"2018-03-12 14:35:00",40340,"CKVY",13.66,48.46,47.82,48.58,47.29,44.58,46.37,38.17,0.516,25.01,28.89,23.2,4.601,4.078,327.2,19.93,10.3,646.2737,11.17,0.08156011,0.09467868,0.5889229
"2018-03-12 14:40:00",40341,"CKVY",13.64,48.52,48.21,48.95,47.53,43.11,51.37,43.11,0.501,28.43,31.26,26.58,5.387,5.021,240.2,59.57,10.3,636.7775,11.17,0.08156011,0.09467868,0.5889229
"2018-03-12 14:45:00",40342,"CKVY",13.64,47.9,48.08,48.46,47.59,47.33,48.97,40.05,0.537,27.19,30.03,24.62,6.165,5.863,180.6,17.22,10.08,627.8258,11.17,0.07851686,0.09361811,0.5610226
"2018-03-12 14:50:00",40343,"CKVY",13.64,48.02,48.05,48.39,47.84,44.31,49.45,40.7,0.505,27.42,30.09,25.3,6.129,6.33,162.7,10.88,7.453,618.6282,11.17,0.07851686,0.09361811,0.5610226
"2018-03-12 14:55:00",40344,"CKVY",13.64,49,48.42,49.07,48.02,41.15,46.16,38.23,0.486,26.02,28.42,24.08,4.914,5.69,185.2,38.38,7.014,608.5615,11.17,0.07851686,0.09361811,0.5610226
"2018-03-12 15:00:00",40345,"CKVY",13.63,48.51,48.53,49.07,48.2,35.87,41.25,34.22,0.416,23.78,26.55,21.47,3.515,4.172,278.8,42.11,6.576,597.8757,11.17,0.07574438,0.09189074,0.5331954
"2018-03-12 15:05:00",40346,"CKVY",13.62,48.63,48.92,49.25,48.51,36.17,43.82,33.29,0.422,23.58,28.14,21.07,2.408,2.795,347.3,56.84,5.699,586.2086,11.17,0.07574438,0.09189074,0.5331954
"2018-03-12 15:10:00",40347,"CKVY",13.63,48.13,48.65,49.12,48.13,37.17,42.52,35.59,0.425,24.82,27.33,22.44,3.383,2.872,327.3,19.12,8.99,574.7582,11.17,0.07574438,0.09189074,0.5331954
"2018-03-12 15:15:00",40348,"CKVY",13.62,48.26,48.65,49.12,48.19,39.84,44.68,36.21,0.458,25.44,28.48,22.82,4,3.479,325.3,22.39,9.21,555.2626,11.17,0.06592782,0.07752581,0.5025267
"2018-03-12 15:20:00",40349,"CKVY",13.62,48.19,48.46,48.87,48.07,36.48,46.49,34.25,0.418,24.57,28.95,21.33,5.007,4.655,325.9,32.16,8.33,506.4256,11.17,0.06592782,0.07752581,0.5025267
"2018-03-12 15:25:00",40350,"CKVY",13.62,48.44,48.84,49.12,48.13,35.76,42.38,34.84,0.414,24.74,27.19,22.11,4.819,4.739,331.8,28.47,9.43,496.4034,11.17,0.06592782,0.07752581,0.5025267
"2018-03-12 15:30:00",40351,"CKVY",13.62,48.94,48.6,49.49,48.13,36.93,45.19,35.38,0.435,24.35,28.93,22.23,5.041,5.105,327.5,31.87,8.33,492.7529,11.17,0.06766483,0.0828496,0.4684838
"2018-03-12 15:35:00",40352,"CKVY",13.62,48.63,49.08,49.37,48.5,35.66,42.79,33.88,0.416,24.67,27.52,21.43,5.179,5.102,309.8,18.82,8.99,518.6928,11.17,0.06766483,0.0828496,0.4684838
"2018-03-12 15:40:00",40353,"CKVY",13.62,49.06,49.1,49.55,48.5,36.21,41.69,33.81,0.429,24.19,26.89,21.42,5.688,5.571,316.8,12.04,10.3,504.9614,11.17,0.06766483,0.0828496,0.4684838
"2018-03-12 15:45:00",40354,"CKVY",13.62,48.57,48.56,49.06,48.19,37.41,40.15,31.82,0.435,21.48,25.5,19.75,5.367,5.534,337.8,19.06,7.672,492.0103,11.16,0.06413538,0.08061905,0.4326388
"2018-03-12 15:50:00",40355,"CKVY",13.62,48.5,48.71,49,48.38,33.36,40.25,33.36,0.387,23.53,25.7,20.98,4.98,5.122,345.1,20.22,9.86,478.4428,11.16,0.06413538,0.08061905,0.4326388
"2018-03-12 15:55:00",40356,"CKVY",13.62,48.75,48.68,49.18,48.19,36.82,41.83,32.5,0.431,23.17,26.82,20.25,4.539,4.622,342.9,22.42,10.08,464.5792,11.16,0.06413538,0.08061905,0.4326388
"2018-03-12 16:00:00",40357,"CKVY",13.62,48.69,48.68,49.12,48.38,36.28,39.74,31.54,0.424,22.03,25.64,19.61,4.671,4.715,306.3,18.14,7.672,450.7746,11.16,0.05801536,0.07307686,0.3942287
"2018-03-12 16:05:00",40358,"CKVY",13.62,48.5,48.63,49,48.38,32.92,39.19,32.09,0.382,22.23,25.12,19.98,5.278,5.039,326.8,13.79,11.4,437.0815,11.16,0.05801536,0.07307686,0.3942287
"2018-03-12 16:10:00",40359,"CKVY",13.62,48.38,48.74,49.18,48.26,32.85,39.95,31.61,0.379,22.39,25.82,19.55,5.113,5.233,338.9,22.89,7.891,423.1135,11.16,0.05801536,0.07307686,0.3942287
"2018-03-12 16:15:00",40360,"CKVY",13.62,48.38,48.81,49.49,48.26,36.82,39.36,31.68,0.425,21.95,25.69,19.63,5.163,4.906,325.3,19.57,8.33,408.6271,11.16,0.05325656,0.06870794,0.3539044
"2018-03-12 16:20:00",40361,"CKVY",13.62,49,48.72,49.18,48.38,35.25,40.87,34.22,0.417,23.81,26.35,21.71,4.968,5,351.7,16.81,8.99,393.9268,11.16,0.05325656,0.06870794,0.3539044
"2018-03-12 16:25:00",40362,"CKVY",13.62,48.32,48.38,49,48.13,36.69,37.92,33.33,0.423,22.09,23.81,20.8,5.4,5.371,344.9,12.2,8.99,379.1656,11.16,0.05325656,0.06870794,0.3539044
"2018-03-12 16:30:00",40363,"CKVY",13.62,48.5,48.32,48.69,48.01,37.37,38.27,32.68,0.434,21.7,24.19,20.06,5.925,5.837,350.5,13.55,9.21,364.1745,11.16,0.04786828,0.06342236,0.3113752
"2018-03-12 16:35:00",40364,"CKVY",13.62,48.44,48.41,48.57,48.19,35.28,38.54,33.26,0.408,22.54,24.35,20.8,5.393,5.769,21.29,21.34,7.453,348.8499,11.16,0.04786828,0.06342236,0.3113752
"2018-03-12 16:40:00",40365,"CKVY",13.61,48.87,48.73,49.06,48.32,36.89,40.05,34.15,0.434,23.34,25.54,21.41,4.768,4.903,303.9,34.9,6.576,333.5034,11.15,0.04786828,0.06342236,0.3113752
"2018-03-12 16:45:00",40366,"CKVY",13.61,48.5,48.63,48.94,48.38,36.76,42.55,33.6,0.427,24,27.12,21.19,4.808,4.676,301.5,13.4,8.77,318.6507,11.15,0.04159618,0.05607117,0.2673835
"2018-03-12 16:50:00",40367,"CKVY",13.62,48.5,48.41,48.63,48.13,40.25,40.84,33.53,0.467,23.35,25.83,20.83,5.346,5.052,314,12.65,8.11,304.0794,11.15,0.04159618,0.05607117,0.2673835
"2018-03-12 16:55:00",40368,"CKVY",13.63,48.44,48.57,48.87,48.32,35.69,44.71,35.59,0.413,24.84,28.1,22.45,5.563,5.501,310.5,12.49,7.234,289.4886,11.15,0.04159618,0.05607117,0.2673835
"2018-03-12 17:00:00",40369,"CKVY",13.65,48.38,48.59,48.75,48.38,39.36,39.91,34.56,0.455,23.69,25.47,21.92,4.941,5.21,309.2,12.17,8.11,274.1448,11.15,0.03597504,0.05012673,0.2225715
"2018-03-12 17:05:00",40370,"CKVY",13.36,48.38,48.21,48.5,48.07,38.54,42.45,38.54,0.445,25.15,26.62,24.27,4.766,4.868,305.4,10.2,7.234,258.6256,11.15,0.03597504,0.05012673,0.2225715
"2018-03-12 17:10:00",40371,"CKVY",13.19,48.32,48.29,48.44,48.13,41.59,42.52,37.34,0.479,25.02,26.55,23.43,4.771,4.796,315.1,10.94,7.234,243.0938,11.15,0.03597504,0.05012673,0.2225715
"2018-03-12 17:15:00",40372,"CKVY",13.17,47.89,48.08,48.38,47.82,43,43.17,37.65,0.488,25.34,26.69,23.47,4.858,4.884,303.8,9.59,7.234,227.8771,11.15,0.02869481,0.04114754,0.1772959
"2018-03-12 17:20:00",40373,"CKVY",13.15,47.95,47.96,48.13,47.76,36.79,43.27,34.22,0.418,23.52,26.75,21.03,4.814,4.757,325.4,13.45,7.672,212.7728,11.15,0.02869481,0.04114754,0.1772959
"2018-03-12 17:25:00",40374,"CKVY",13.16,47.89,47.96,48.26,47.76,39.5,39.91,34.36,0.448,22.5,24.69,21.17,4.974,4.901,322.8,10.21,7.453,197.7603,11.15,0.02869481,0.04114754,0.1772959
"2018-03-12 17:30:00",40375,"CKVY",13.13,47.58,47.62,47.89,47.39,36.62,40.8,35.93,0.41,22.87,25,21.86,5.247,5.118,328.4,9.42,7.234,182.9949,11.15,0.02368177,0.03643508,0.133195
"2018-03-12 17:35:00",40376,"CKVY",13.16,47.39,47.53,47.64,47.33,38.95,39.64,36.62,0.434,23.07,24.19,22.36,5.005,5.168,324.8,8.1,6.138,168.2876,11.15,0.02368177,0.03643508,0.133195
"2018-03-12 17:40:00",40377,"CKVY",13.14,47.15,47.4,47.58,47.15,42.89,42.89,35.76,0.473,23.59,25.75,21.71,4.588,4.796,317,9.89,5.699,153.797,11.15,0.02368177,0.03643508,0.133195
"2018-03-12 17:45:00",40378,"CKVY",13.11,46.65,46.95,47.27,46.59,44.2,44.99,42.48,0.478,25.95,26.83,25.18,4.003,4.29,312.5,6.519,5.261,139.4725,11.14,0.01715226,0.02857417,0.08979984
"2018-03-12 17:50:00",40379,"CKVY",13.08,46.65,46.67,46.78,46.53,41.18,46.6,40.36,0.446,25.74,27.36,23.73,3.52,3.728,326.1,9.33,3.946,125.4564,11.14,0.01715226,0.02857417,0.08979984
"2018-03-12 17:55:00",40380,"CKVY",13.06,46.1,46.45,46.84,46.1,40.19,46.7,39.71,0.426,25.32,27.24,23.06,3.196,3.321,326.8,13.81,4.822,111.6682,11.14,0.01715226,0.02857417,0.08979984
"2018-03-12 18:00:00",40381,"CKVY",13.04,45.79,45.94,46.16,45.66,40.84,41.35,39.47,0.428,23.32,23.73,22.64,3.157,3.214,339.1,6.082,4.822,97.96246,11.14,0.007788925,0.01565335,0.05029676
"2018-03-12 18:05:00",40382,"CKVY",13.02,42.52,45,46.03,42.52,56.44,57.5,40.63,0.522,26.32,30.3,23.19,3.3,3.165,299.2,24.52,5.48,84.3815,11.14,0.007788925,0.01565335,0.05029676
"2018-03-12 18:10:00",40383,"CKVY",12.99,40.98,41.54,42.58,40.91,55.14,58.19,55.1,0.48,27.31,28.18,26.1,3.757,3.527,290.8,6.419,5.918,66.07417,11.14,0.007788925,0.01565335,0.05029676
"2018-03-12 18:15:00",40384,"CKVY",12.98,39.74,40.24,40.98,39.68,59.63,59.8,55.1,0.495,26.62,26.99,26.04,3.993,3.888,293,4.06,5.699,42.8879,11.13,-0.0008351134,0.004742363,0.02230736
"2018-03-12 18:20:00",40385,"CKVY",12.97,39.13,39.49,39.74,39.07,59.53,60.35,59.29,0.483,26.63,27.04,26.18,3.875,3.998,306.3,5.562,3.507,23.17775,11.13,-0.0008351134,0.004742363,0.02230736
"2018-03-12 18:25:00",40386,"CKVY",12.97,39.07,39.1,39.2,38.95,59.22,59.57,58.3,0.479,25.93,26.27,25.68,3.411,3.671,323.2,5.03,3.726,11.97103,11.13,-0.0008351134,0.004742363,0.02230736
"2018-03-12 18:30:00",40387,"CKVY",12.95,38.83,38.85,39.07,38.64,58.47,59.88,58.37,0.468,25.87,26.15,25.43,2.976,3.146,329.6,3.922,3.507,9.416653,11.12,0.0005070712,0.001217459,0.008930022
"2018-03-12 18:35:00",40388,"CKVY",12.95,38.53,38.81,39.01,38.53,58.85,58.85,57.93,0.466,25.42,25.65,25.2,2.871,2.925,326.9,3.759,3.069,7.074001,11.12,0.0005070712,0.001217459,0.008930022
"2018-03-12 18:40:00",40389,"CKVY",12.94,37.73,38.19,38.65,37.67,60.67,60.78,58.79,0.466,25.53,25.7,25.27,2.795,2.812,341.6,9.17,3.507,4.854783,11.12,0.0005070712,0.001217459,0.008930022
"2018-03-12 18:45:00",40390,"CKVY",12.94,38.78,38.15,38.9,37.67,55.63,60.74,55.63,0.445,24.81,25.46,24.25,3.018,2.884,9.75,8.85,4.603,2.988098,11.12,-0.000728744,-0.0003886026,0.001878062
"2018-03-12 18:50:00",40391,"CKVY",12.93,38.53,39.02,39.21,38.53,56.32,56.35,54.88,0.446,24.37,24.57,24.16,3.377,3.222,14.25,9.5,5.042,1.614753,11.12,-0.000728744,-0.0003886026,0.001878062
"2018-03-12 18:55:00",40392,"CKVY",12.93,39.03,38.46,39.03,38.16,54.47,56.94,54.47,0.44,24.24,24.46,23.89,3.439,3.425,353.3,9.72,3.946,0.7435576,11.11,-0.000728744,-0.0003886026,0.001878062
"2018-03-12 19:00:00",40393,"CKVY",12.92,39.21,39.35,39.64,38.96,53.82,54.47,52.89,0.438,24.01,24.25,23.74,3.127,3.338,339.2,8.04,3.946,0.259064,11.11,0.0001774331,0.0008501392,2.5E-07
"2018-03-12 19:05:00",40394,"CKVY",12.9,38.41,38.93,39.27,38.41,56.12,56.12,53.4,0.442,23.96,24.24,23.66,3.006,3.018,331.1,7.444,4.384,0.05100154,11.11,0.0001774331,0.0008501392,2.5E-07
"2018-03-12 19:10:00",40395,"CKVY",12.91,37.56,38.04,38.41,37.56,58.49,58.55,56.12,0.446,24.38,24.73,23.98,3.164,3.09,334.4,6.014,4.165,0.000299061,11.11,0.0001774331,0.0008501392,2.5E-07
"2018-03-12 19:15:00",40396,"CKVY",12.91,37.07,37.52,37.87,37.01,58.67,59.97,57.4,0.439,24.21,24.56,23.94,3.271,3.234,346.7,7.611,4.384,0,11.11,-0.0002932281,0.0002105764,2.5E-07
"2018-03-12 19:20:00",40397,"CKVY",12.91,37.38,37.04,37.51,36.76,57.4,59.08,57.4,0.435,23.85,24.11,23.61,3.453,3.327,351.8,5.336,5.261,0,11.11,-0.0002932281,0.0002105764,2.5E-07
"2018-03-12 19:25:00",40398,"CKVY",12.9,37.39,37.52,37.69,37.32,56.37,57.5,56.2,0.427,23.56,23.88,23.24,3.91,3.672,351.5,6.548,5.918,0,11.11,-0.0002932281,0.0002105764,2.5E-07
"2018-03-12 19:30:00",40399,"CKVY",12.89,36.89,37.33,37.57,36.83,56.75,56.75,55.58,0.421,23.05,23.29,22.75,4.485,4.167,350.6,6.229,5.699,0,11.11,0.0004821561,0.00118925,2.5E-07
"2018-03-12 19:35:00",40400,"CKVY",12.9,36.34,36.51,36.89,36.15,57.51,57.99,56.72,0.418,22.87,23.05,22.66,4.668,4.649,359.2,5.684,5.48,0,11.11,0.0004821561,0.00118925,2.5E-07
"2018-03-12 19:40:00",40401,"CKVY",12.89,35.85,35.85,36.46,35.42,58.75,59.81,57.51,0.419,22.83,23.02,22.58,4.346,4.544,3.552,3.601,5.261,0,11.11,0.0004821561,0.00118925,2.5E-07
"2018-03-12 19:45:00",40402,"CKVY",12.88,33.51,34.93,35.91,33.51,70.45,70.45,58.61,0.457,23.82,25.02,22.65,3.316,3.829,115.8,85.4,3.507,0,11.11,0.0008530171,0.001584855,2.5E-07
"2018-03-12 19:50:00",40403,"CKVY",12.88,33.39,33.3,33.63,33.08,69.12,72.44,69.12,0.446,24.88,25.34,24.36,2.473,2.843,185.4,21.11,3.069,0,11.11,0.0008530171,0.001584855,2.5E-07
"2018-03-12 19:55:00",40404,"CKVY",12.88,34.44,34.05,34.57,33.39,64.94,69.09,63.6,0.438,23.87,24.45,23.19,1.584,2.015,192.7,18.32,2.63,0,11.11,0.0008530171,0.001584855,2.5E-07
"2018-03-12 20:00:00",40405,"CKVY",12.88,33.64,34.14,34.51,33.64,68.03,68.06,64.94,0.444,24.26,24.69,23.87,1.682,1.619,221.6,9.02,2.63,0,11.11,-0.002356392,-0.002739957,2.5E-07
"2018-03-12 20:05:00",40406,"CKVY",12.87,33.15,33.28,33.7,32.96,68.47,68.61,65.63,0.438,23.74,24.33,23.12,1.749,1.774,250.1,7.58,2.63,0,11.11,-0.002356392,-0.002739957,2.5E-07
"2018-03-12 20:10:00",40407,"CKVY",12.87,31.79,32.55,33.21,31.73,71.19,71.77,68.51,0.431,24.12,24.67,23.4,1.781,1.715,274.3,9.41,2.192,0,11.11,-0.002356392,-0.002739957,2.5E-07
"2018-03-12 20:15:00",40408,"CKVY",12.87,30.68,31.37,31.85,30.68,73.35,73.35,70.36,0.425,23.28,23.64,22.97,1.709,1.718,276.3,17.04,2.63,0,11.11,-0.002998562,-0.00373558,2.5E-07
"2018-03-12 20:20:00",40409,"CKVY",12.87,33.52,32.09,33.52,30.68,63.64,73.52,63.64,0.413,22.82,23.4,22.34,1.559,1.638,318.8,27.32,2.411,0,11.11,-0.002998562,-0.00373558,2.5E-07
"2018-03-12 20:25:00",40410,"CKVY",12.87,33.33,33.75,34.01,33.27,65.76,65.76,62.4,0.424,22.56,23.13,22.41,1.847,1.733,27.98,18.34,2.85,0,11.11,-0.002998562,-0.00373558,2.5E-07
"2018-03-12 20:30:00",40411,"CKVY",12.86,30.25,30.9,33.4,29.88,79.91,81.3,65.76,0.455,24.51,25.04,23.06,2.03,2.041,137,21.86,3.507,0,11.11,-0.002845663,-0.003501698,2.5E-07
"2018-03-12 20:35:00",40412,"CKVY",12.86,30.93,30.67,31.18,30.12,78.88,81,76.89,0.461,24.92,25.34,24.58,1.965,1.942,211.8,21.84,2.411,0,11.11,-0.002845663,-0.003501698,2.5E-07
"2018-03-12 20:40:00",40413,"CKVY",12.86,29.95,30.42,30.93,29.95,83.3,84.1,78.95,0.468,25.58,25.91,25.08,1.753,1.854,186.9,22.36,2.192,0,11.11,-0.002845663,-0.003501698,2.5E-07
"2018-03-12 20:45:00",40414,"CKVY",12.85,30.7,30.34,30.82,29.89,78,83.5,77.52,0.452,24.97,25.64,24.47,1.58,1.585,219.6,24.48,2.63,0,11.11,-0.003268647,-0.004150828,2.5E-07
"2018-03-12 20:50:00",40415,"CKVY",12.86,29.22,29.96,30.76,29.09,80.1,81.1,78,0.437,24.47,24.83,23.74,1.747,1.686,273.8,9.53,2.63,0,11.11,-0.003268647,-0.004150828,2.5E-07
"2018-03-12 20:55:00",40416,"CKVY",12.86,29.84,29.15,30.08,28.72,74.27,80.2,74.16,0.416,23.17,23.8,22.64,2.274,2.022,284.5,2.799,3.507,0,11.11,-0.003268647,-0.004150828,2.5E-07
"2018-03-12 21:00:00",40417,"CKVY",12.85,28.85,28.85,29.9,28.29,78.63,81,74.23,0.422,23.06,23.46,22.39,2.655,2.401,286.7,17.75,4.822,0,11.11,-0.002836956,-0.00349464,2.5E-07
"2018-03-12 21:05:00",40418,"CKVY",12.84,27.99,28.38,28.85,27.99,81.5,81.6,78.15,0.423,22.8,23.22,22.47,2.666,2.756,339.6,49.32,3.946,0,11.11,-0.002836956,-0.00349464,2.5E-07
"2018-03-12 21:10:00",40419,"CKVY",12.84,28.54,28.2,28.54,27.98,82,82.4,81.5,0.435,23.42,23.79,23.07,1.714,2.216,11.08,51.06,1.754,0,11.11,-0.002836956,-0.00349464,2.5E-07
"2018-03-12 21:15:00",40420,"CKVY",12.85,28.24,28.56,28.73,28.18,83,83,80.7,0.435,23.63,23.87,23.41,0.769,1.307,322.3,55.38,1.315,0,11.11,-0.002816897,-0.003467276,2.5E-07
"2018-03-12 21:20:00",40421,"CKVY",12.84,27.93,27.89,28.24,27.62,87,87,83,0.45,24.04,24.63,23.62,0.343,0.459,18.98,11.29,1.534,0,11.11,-0.002816897,-0.003467276,2.5E-07
"2018-03-12 21:25:00",40422,"CKVY",12.84,28.12,28.03,28.18,27.87,88.9,88.9,86.8,0.463,24.82,25.29,24.49,0.501,0.403,79.76,22.35,1.096,0,11.11,-0.002816897,-0.003467276,2.5E-07
"2018-03-12 21:30:00",40423,"CKVY",12.84,27.75,27.94,28.18,27.62,90.4,90.6,88.8,0.464,25.33,25.55,25.13,0.476,0.493,110.4,24.51,0.219,0,11.11,-0.004984026,-0.0074113,2.5E-07
"2018-03-12 21:35:00",40424,"CKVY",12.82,27.13,27.48,27.87,27.07,87.4,90.5,87.4,0.437,24.78,25.4,23.85,0.672,0.59,275.5,21.59,2.411,0,11.11,-0.004984026,-0.0074113,2.5E-07
"2018-03-12 21:40:00",40425,"CKVY",12.84,28.12,27.3,28.24,27.01,84.2,87.3,84.2,0.439,23.6,24.13,23.23,0.74,0.697,303,23.47,2.192,0,11.11,-0.004984026,-0.0074113,2.5E-07
"2018-03-12 21:45:00",40426,"CKVY",12.84,28.13,28.16,28.43,27.88,83.8,84.2,81.7,0.437,23.58,24.08,23.3,0.827,0.786,79.14,25.39,1.315,0,11.11,-0.004582119,-0.006588097,2.5E-07
"2018-03-12 21:50:00",40427,"CKVY",12.81,27.88,28.01,28.25,27.82,85.7,87.2,83.8,0.442,24.27,24.7,23.84,0.401,0.608,111.4,0.119,0,0,11.11,-0.004582119,-0.006588097,2.5E-07
"2018-03-12 21:55:00",40428,"CKVY",12.83,28.32,28.14,28.32,27.88,80.4,85.6,80.4,0.423,23.52,24.25,22.99,0.199,0.321,271.2,36.35,1.096,0,11.11,-0.004582119,-0.006588097,2.5E-07
"2018-03-12 22:00:00",40429,"CKVY",12.83,29.37,28.84,29.37,28.25,76.8,80.4,76.73,0.422,22.99,23.22,22.8,0.113,0.153,280.6,10.17,0,0,11.11,-0.005155544,-0.007759031,2.5E-07
"2018-03-12 22:05:00",40430,"CKVY",12.82,28.75,29.25,29.61,28.69,78.48,78.65,74.98,0.42,22.84,23.11,22.5,0.456,0.28,266.7,16.69,1.534,0,11.11,-0.005155544,-0.007759031,2.5E-07
"2018-03-12 22:10:00",40431,"CKVY",12.8,27.7,28,28.75,27.57,85.5,85.5,78.45,0.438,23.42,23.95,22.84,0.5,0.425,188.5,48.05,1.534,0,11.11,-0.005155544,-0.007759031,2.5E-07
"2018-03-12 22:15:00",40432,"CKVY",12.8,27.45,27.69,27.88,27.39,84.3,85.7,83.3,0.428,23.68,24.03,23.18,1.214,0.806,235.1,4.861,3.288,0,11.11,-0.004900995,-0.007219359,2.5E-07
"2018-03-12 22:20:00",40433,"CKVY",12.81,28.56,27.37,28.62,26.52,80.4,88,80.4,0.427,23.5,23.89,23.18,2.083,1.564,218.8,14.12,6.357,0,11.11,-0.004900995,-0.007219359,2.5E-07
"2018-03-12 22:25:00",40434,"CKVY",12.81,26.77,27.6,28.69,26.65,86.3,86.6,79.89,0.426,23.21,23.45,22.97,2.796,2.538,228.8,14.39,5.699,0,11.11,-0.004900995,-0.007219359,2.5E-07
"2018-03-12 22:30:00",40435,"CKVY",12.81,26.46,26.61,26.83,26.4,88.7,88.7,86.3,0.432,23.36,23.62,23.1,2.378,2.705,233.7,9.61,2.192,0,11.11,-0.002798023,-0.003430453,2.5E-07
"2018-03-12 22:35:00",40436,"CKVY",12.81,26.28,26.32,26.53,26.1,90.3,90.3,88.7,0.437,23.71,23.88,23.51,1.281,1.925,157.1,40.42,0.877,0,11.11,-0.002798023,-0.003430453,2.5E-07
"2018-03-12 22:40:00",40437,"CKVY",12.81,26.28,26.33,26.46,26.16,93.5,93.5,90.2,0.452,24.11,24.72,23.73,0.935,0.987,90.4,4.613,2.411,0,11.11,-0.002798023,-0.003430453,2.5E-07
"2018-03-12 22:45:00",40438,"CKVY",12.81,26.53,26.45,26.66,26.22,92.4,93.9,92.2,0.451,24.77,24.94,24.47,1.467,1.099,105.9,5.584,3.288,0,11.11,-0.003822287,-0.005128405,2.5E-07
"2018-03-12 22:50:00",40439,"CKVY",12.8,26.29,26.45,26.6,26.22,92.7,92.7,92.3,0.448,24.57,24.76,24.38,1.852,1.72,139.7,22.96,2.85,0,11.11,-0.003822287,-0.005128405,2.5E-07
"2018-03-12 22:55:00",40440,"CKVY",12.8,25.92,26.1,26.35,25.79,93.5,93.7,92.7,0.445,24.46,24.75,24.19,1.373,1.645,316.4,47.97,1.315,0,11.11,-0.003822287,-0.005128405,2.5E-07
"2018-03-12 23:00:00",40441,"CKVY",12.8,26.22,26.07,26.29,25.79,92.7,93.6,92.6,0.447,24.4,24.56,24.19,0.678,1.068,322.2,25.44,1.315,0,11.11,-0.003737173,-0.004959327,2.5E-07
"2018-03-12 23:05:00",40442,"CKVY",12.79,26.1,26.31,26.53,25.98,90.4,92.7,90.4,0.434,24.19,24.46,23.56,0.531,0.511,288.4,15.11,1.754,0,11.12,-0.003737173,-0.004959327,2.5E-07
"2018-03-12 23:10:00",40443,"CKVY",12.79,25.67,25.72,26.04,25.54,89.2,93.1,89.2,0.42,23.58,24.05,22.83,1.431,0.948,257.9,11.3,4.165,0,11.12,-0.003737173,-0.004959327,2.5E-07
"2018-03-12 23:15:00",40444,"CKVY",12.79,25.3,25.25,25.67,25.05,87.4,89.2,87,0.406,22.09,22.92,21.74,2.568,1.945,294.8,7.346,4.822,0,11.12,-0.003932643,-0.005373543,2.5E-07
"2018-03-12 23:20:00",40445,"CKVY",12.79,25.49,25.23,25.55,24.99,87.5,87.7,85,0.409,21.7,22.37,21.19,2.79,2.702,319.9,12.72,3.507,0,11.12,-0.003932643,-0.005373543,2.5E-07
"2018-03-12 23:25:00",40446,"CKVY",12.77,25.43,25.55,25.74,25.24,86.4,87.5,85.7,0.403,22,22.36,21.71,2.945,2.922,305.2,8.69,3.946,0,11.12,-0.003932643,-0.005373543,2.5E-07
"2018-03-12 23:30:00",40447,"CKVY",12.79,26.05,25.86,26.11,25.43,87,87.1,86.3,0.417,22.47,22.78,21.92,2.518,2.811,326.4,8.04,3.726,0,11.12,-0.002347489,-0.002766153,2.5E-07
"2018-03-12 23:35:00",40448,"CKVY",12.79,25.8,26.11,26.42,25.68,86.8,87.1,85.2,0.411,22.54,22.89,22.18,2.578,2.606,18.2,37.59,2.85,0,11.12,-0.002347489,-0.002766153,2.5E-07
"2018-03-12 23:40:00",40449,"CKVY",12.79,25.74,25.65,25.8,25.49,89.9,90,86.8,0.425,22.87,23.26,22.38,1.915,2.269,60.96,8.23,2.63,0,11.12,-0.002347489,-0.002766153,2.5E-07
"2018-03-12 23:45:00",40450,"CKVY",12.78,25.43,25.65,25.93,25.31,91.3,91.3,89.3,0.426,23.18,23.29,23.06,1.618,1.752,82.3,17.31,2.85,0,11.12,-0.00290617,-0.003602022,2.5E-07
"2018-03-12 23:50:00",40451,"CKVY",12.78,25.25,25.19,25.43,24.94,93.2,93.2,91.3,0.432,23.2,23.57,23.01,1.032,1.273,135.6,37.46,0.877,0,11.12,-0.00290617,-0.003602022,2.5E-07
"2018-03-12 23:55:00",40452,"CKVY",12.76,25.31,25.22,25.31,25.06,94.1,94.3,93.3,0.437,23.78,23.91,23.41,0.964,0.974,253.2,3.98,1.534,0,11.12,-0.00290617,-0.003602022,2.5E-07
"2018-03-13 00:00:00",40453,"CKVY",12.76,25.31,25.31,25.43,25.12,93.1,94.9,93.1,0.432,23.85,24.17,23.54,1.227,1.003,222.7,14.1,3.507,0,11.12,-0.004013158,-0.005524356,2.5E-07
"2018-03-13 00:05:00",40454,"CKVY",12.75,25.43,25.35,25.56,25.19,91.4,93.1,91.4,0.427,23.38,23.7,23.16,1.992,1.638,206.5,3.826,3.069,0,11.12,-0.004013158,-0.005524356,2.5E-07
"2018-03-13 00:10:00",40455,"CKVY",12.77,25.74,25.57,25.81,25.31,87.9,91.4,87.9,0.416,22.85,23.34,22.58,2.488,2.242,199.8,4.956,3.288,0,11.12,-0.004013158,-0.005524356,2.5E-07
"2018-03-13 00:15:00",40456,"CKVY",12.76,25.81,25.77,25.93,25.62,90.5,90.5,87.9,0.429,23.04,23.42,22.65,2.088,2.365,173.6,19.53,1.973,0,11.12,-0.003070017,-0.003856204,2.5E-07
"2018-03-13 00:20:00",40457,"CKVY",12.76,25.87,25.87,26.06,25.69,88.3,90.4,87.3,0.42,22.93,23.42,22.69,2.353,2.125,219.5,11.56,4.384,0,11.12,-0.003070017,-0.003856204,2.5E-07
"2018-03-13 00:25:00",40458,"CKVY",12.76,26.8,26.52,26.86,25.81,84.4,88.4,82.1,0.417,22.42,22.94,22.04,2.803,2.599,191.3,7.463,5.699,0,11.12,-0.003070017,-0.003856204,2.5E-07
"2018-03-13 00:30:00",40459,"CKVY",12.76,26.3,26.43,26.8,26.06,87,87.8,84.3,0.421,23.02,23.26,22.65,4.049,3.408,172.4,6.353,6.138,0,11.12,-0.002470526,-0.002937404,2.5E-07
"2018-03-13 00:35:00",40460,"CKVY",12.76,25.99,26.46,26.68,25.99,87.9,87.9,84.8,0.42,22.83,23.07,22.56,4.402,4.275,149.2,13.94,5.918,0,11.13,-0.002470526,-0.002937404,2.5E-07
"2018-03-13 00:40:00",40461,"CKVY",12.76,24.94,25.17,25.99,24.82,94.6,94.6,87.9,0.432,23.06,23.71,22.72,4.579,4.471,127.2,6.14,5.918,0,11.13,-0.002470526,-0.002937404,2.5E-07
"2018-03-13 00:45:00",40462,"CKVY",12.75,24.88,25.01,25.07,24.88,96.3,96.3,94.6,0.439,23.9,24.12,23.55,4.323,4.51,130.7,6.793,5.699,0,11.13,-0.001845637,-0.002035152,2.5E-07
"2018-03-13 00:50:00",40463,"CKVY",12.75,24.57,24.79,25,24.51,95.8,96.4,95.8,0.431,23.87,24.13,23.51,4.014,4.173,137.6,4.921,4.384,0,11.13,-0.001845637,-0.002035152,2.5E-07
"2018-03-13 00:55:00",40464,"CKVY",12.75,24.69,24.63,24.82,24.45,95.4,95.8,95.4,0.432,23.56,23.75,23.34,3.772,3.859,138.7,4.81,4.822,0,11.13,-0.001845637,-0.002035152,2.5E-07
"2018-03-13 01:00:00",40465,"CKVY",12.75,25.06,25.01,25.19,24.69,93.6,95.5,93.6,0.43,23.63,23.77,23.48,3.666,3.704,151.1,7.22,5.042,0,11.13,-0.002345388,-0.002702795,2.5E-07
"2018-03-13 01:05:00",40466,"CKVY",12.74,25.44,25.14,25.44,24.88,90.5,93.7,90.5,0.422,23.27,23.54,22.94,3.978,3.83,142.7,3.797,5.261,0,11.13,-0.002345388,-0.002702795,2.5E-07
"2018-03-13 01:10:00",40467,"CKVY",12.73,25.93,25.71,26.06,25.31,86.2,90.5,86.1,0.411,22.68,23.05,22.32,4.193,4.149,128.4,5.165,5.48,0,11.13,-0.002345388,-0.002702795,2.5E-07
"2018-03-13 01:15:00",40468,"CKVY",12.74,26.06,26.13,26.31,25.93,84.6,86.2,84.1,0.405,22.19,22.52,21.99,4.301,4.203,142.7,4.447,4.822,0,11.13,-0.001807335,-0.001993188,2.5E-07
"2018-03-13 01:20:00",40469,"CKVY",12.74,25.81,26.19,26.49,25.81,86.8,86.9,84.6,0.412,22.38,22.7,21.95,4.196,4.3,160.3,9.14,5.48,0,11.13,-0.001807335,-0.001993188,2.5E-07
"2018-03-13 01:25:00",40470,"CKVY",12.74,25.26,25.37,25.81,25.13,89.7,89.8,86.7,0.416,22.41,22.73,22.06,3.923,4.033,167.6,6.217,4.165,0,11.13,-0.001807335,-0.001993188,2.5E-07
"2018-03-13 01:30:00",40471,"CKVY",12.74,25.01,25.14,25.26,24.95,90.1,91.2,89.7,0.413,22.75,23.03,22.44,3.515,3.757,173.7,5.001,3.946,0,11.13,-0.001783897,-0.001964058,2.5E-07
"2018-03-13 01:35:00",40472,"CKVY",12.72,24.89,25.03,25.2,24.82,89.6,90.3,89.4,0.409,22.46,22.76,22.19,3.284,3.364,170.2,11.63,4.384,0,11.13,-0.001783897,-0.001964058,2.5E-07
"2018-03-13 01:40:00",40473,"CKVY",12.73,24.58,24.72,24.95,24.52,92.6,92.6,89.6,0.417,22.58,22.86,22.2,3.107,3.141,149,8.01,4.165,0,11.13,-0.001783897,-0.001964058,2.5E-07
"2018-03-13 01:45:00",40474,"CKVY",12.73,26.93,25.12,26.99,24.45,78.83,92.9,78.83,0.391,22.5,22.86,21.24,3.807,3.362,126.6,15.69,7.672,0,11.13,-0.002274745,-0.002642286,2.5E-07
"2018-03-13 01:50:00",40475,"CKVY",12.73,26.31,26.69,27.11,26.31,82.7,82.8,77.94,0.4,21.42,21.93,21,4.239,4.059,119.4,11.34,7.014,0,11.13,-0.002274745,-0.002642286,2.5E-07
"2018-03-13 01:55:00",40476,"CKVY",12.72,26.56,26.59,26.93,26.25,80,83.2,78.49,0.391,21.47,22.01,20.94,4.471,4.411,120.8,8.77,5.261,0,11.13,-0.002274745,-0.002642286,2.5E-07
"2018-03-13 02:00:00",40477,"CKVY",12.73,25.44,26.04,26.56,25.38,84.3,84.3,79.97,0.393,21.31,21.72,20.98,3.961,4.284,159.6,31.36,4.384,0,11.13,-0.001158887,-0.001146636,2.5E-07
"2018-03-13 02:05:00",40478,"CKVY",12.72,23.28,24.21,25.44,23.28,93.9,93.9,84.3,0.4,21.59,21.87,21.24,3.766,3.75,218.3,10.58,6.576,0,11.13,-0.001158887,-0.001146636,2.5E-07
"2018-03-13 02:10:00",40479,"CKVY",12.7,23.22,23.19,23.34,22.97,95.4,95.4,93.8,0.406,21.88,22.15,21.63,3.767,3.806,211.7,13.01,6.357,0,11.13,-0.001158887,-0.001146636,2.5E-07
"2018-03-13 02:15:00",40480,"CKVY",12.7,23.65,23.43,23.71,23.15,94.8,95.5,94.6,0.411,22.2,22.45,21.97,3.644,3.69,217.8,7.744,4.384,0,11.13,-0.002157165,-0.00247188,2.5E-07
"2018-03-13 02:20:00",40481,"CKVY",12.7,23.77,23.74,23.84,23.59,95,95.3,94.8,0.414,22.52,22.67,22.32,3.338,3.527,210.2,3.817,3.946,0,11.13,-0.002157165,-0.00247188,2.5E-07
"2018-03-13 02:25:00",40482,"CKVY",12.71,24.14,24.11,24.33,23.71,92.5,95.2,92.4,0.409,22.53,22.81,22.2,2.857,3.121,189.8,19.18,3.946,0,11.13,-0.002157165,-0.00247188,2.5E-07
"2018-03-13 02:30:00",40483,"CKVY",12.71,24.33,24.28,24.45,24.14,90.5,92.5,90.4,0.403,22.12,22.39,21.87,2.218,2.559,180.3,27.93,1.973,0,11.13,-0.00251666,-0.002987043,2.5E-07
"2018-03-13 02:35:00",40484,"CKVY",12.7,23.15,23.93,24.45,23.09,92,92,90.4,0.39,21.7,22.27,20.98,1.584,1.846,311.8,76.44,2.63,0,11.13,-0.00251666,-0.002987043,2.5E-07
"2018-03-13 02:40:00",40485,"CKVY",12.7,23.46,23.17,23.53,22.85,94.2,94.3,92,0.405,21.52,22.1,21.18,1.553,1.487,339.6,7.875,3.288,0,11.13,-0.00251666,-0.002987043,2.5E-07
"2018-03-13 02:45:00",40486,"CKVY",12.7,24.58,24.04,24.58,23.46,88.9,94.2,88.9,0.401,21.97,22.42,21.66,1.504,1.527,336.3,18.71,2.85,0,11.13,-0.00334184,-0.004354491,2.5E-07
"2018-03-13 02:50:00",40487,"CKVY",12.7,24.95,24.87,25.2,24.52,84.4,89,84.4,0.386,21.42,21.79,20.9,1.599,1.588,330,17.73,2.85,0,11.13,-0.00334184,-0.004354491,2.5E-07
"2018-03-13 02:55:00",40488,"CKVY",12.7,24.58,24.7,24.95,24.52,82.4,84.4,82.3,0.371,20.33,20.91,19.96,1.85,1.711,328.3,8.14,3.946,0,11.13,-0.00334184,-0.004354491,2.5E-07
"2018-03-13 03:00:00",40489,"CKVY",12.7,24.02,24.31,24.64,24.02,83.7,83.9,82.4,0.368,19.98,20.1,19.81,2.305,2.087,341.2,10.81,3.288,0,11.13,-0.00297046,-0.003765721,2.5E-07
"2018-03-13 03:05:00",40490,"CKVY",12.69,24.27,24.21,24.45,23.96,82.1,83.8,82,0.365,19.76,20.04,19.42,2.807,2.607,0.228,7.001,3.726,0,11.13,-0.00297046,-0.003765721,2.5E-07
"2018-03-13 03:10:00",40491,"CKVY",12.69,23.84,23.97,24.21,23.71,84,84,82.1,0.367,19.48,19.72,19.29,2.585,2.742,344.6,13.79,3.069,0,11.13,-0.00297046,-0.003765721,2.5E-07
"2018-03-13 03:15:00",40492,"CKVY",12.68,22.97,23,23.9,22.66,87.9,88,83.7,0.37,19.44,19.93,18.95,2.798,2.679,297.8,8.52,3.726,0,11.13,-0.0021711,-0.002547092,2.5E-07
"2018-03-13 03:20:00",40493,"CKVY",12.69,23.47,23.05,23.47,22.78,86.1,87.9,86.1,0.37,19.75,19.98,19.54,2.594,2.718,315.6,12.92,3.288,0,11.13,-0.0021711,-0.002547092,2.5E-07
"2018-03-13 03:25:00",40494,"CKVY",12.68,23.53,23.61,23.77,23.34,84.7,86.1,84.7,0.365,19.83,20.01,19.56,2.339,2.442,351.4,10.93,2.85,0,11.13,-0.0021711,-0.002547092,2.5E-07
"2018-03-13 03:30:00",40495,"CKVY",12.68,23.59,23.68,23.84,23.46,83.9,84.8,83.7,0.363,19.58,19.8,19.41,2.047,2.168,7.78,6.429,3.069,0,11.13,-0.002401715,-0.00288557,2.5E-07
"2018-03-13 03:35:00",40496,"CKVY",12.68,23.29,23.43,23.65,23.22,85.4,86,83.9,0.365,19.6,19.81,19.34,1.745,1.892,354.3,23,2.85,0,11.13,-0.002401715,-0.00288557,2.5E-07
"2018-03-13 03:40:00",40497,"CKVY",12.68,23.91,23.55,23.97,23.16,84.4,85.5,84.3,0.369,19.69,19.99,19.41,2.164,1.913,346.2,7.665,4.603,0,11.13,-0.002401715,-0.00288557,2.5E-07
"2018-03-13 03:45:00",40498,"CKVY",12.68,23.97,23.99,24.22,23.78,84.8,84.8,84.1,0.372,19.97,20.12,19.81,2.465,2.353,347.1,7.441,4.822,0,11.13,-0.002686472,-0.003326667,2.5E-07
"2018-03-13 03:50:00",40499,"CKVY",12.67,23.6,23.86,24.09,23.54,87.2,87.2,84.7,0.377,20.28,20.47,19.98,2.925,2.68,338.9,9.53,4.603,0,11.13,-0.002686472,-0.003326667,2.5E-07
"2018-03-13 03:55:00",40500,"CKVY",12.67,23.23,23.49,23.72,23.1,89.2,89.2,87.1,0.38,20.44,20.58,20.29,3.451,3.192,341.3,9.42,6.138,0,11.14,-0.002686472,-0.003326667,2.5E-07
"2018-03-13 04:00:00",40501,"CKVY",12.67,23.04,23.07,23.29,22.92,92.7,92.7,89.2,0.391,20.84,21.24,20.39,4.071,3.755,343.7,8.25,7.014,0,11.14,-0.002092803,-0.002413454,2.5E-07
"2018-03-13 04:05:00",40502,"CKVY",12.67,22.92,22.9,23.1,22.73,94.5,94.5,92.6,0.397,21.38,21.68,21.07,4.661,4.332,337.3,7.237,6.576,0,11.14,-0.002092803,-0.002413454,2.5E-07
"2018-03-13 04:10:00",40503,"CKVY",12.66,22.86,22.85,22.98,22.67,94,94.6,94,0.394,21.46,21.66,21.26,4.824,4.794,349.1,7.758,6.576,0,11.14,-0.002092803,-0.002413454,2.5E-07
"2018-03-13 04:15:00",40504,"CKVY",12.66,22.42,22.64,22.86,22.42,95.1,95.1,94,0.391,21.27,21.46,21.06,4.728,4.755,347,9.69,6.138,0,11.14,-0.00187211,-0.002079408,2.5E-07
"2018-03-13 04:20:00",40505,"CKVY",12.64,22.61,22.6,22.73,22.42,95.3,95.6,95,0.395,21.48,21.63,21.22,4.786,4.794,336,8.03,7.014,0,11.14,-0.00187211,-0.002079408,2.5E-07
"2018-03-13 04:25:00",40506,"CKVY",12.66,22.48,22.53,22.67,22.36,95.4,95.5,95.2,0.394,21.4,21.53,21.25,4.234,4.541,334.8,11.22,5.042,0,11.14,-0.00187211,-0.002079408,2.5E-07
"2018-03-13 04:30:00",40507,"CKVY",12.66,22.11,22.33,22.61,22.11,95.5,95.5,95,0.388,21.17,21.49,20.97,3.587,3.916,337.1,10.74,4.384,0,11.14,-0.002006173,-0.002257352,2.5E-07
"2018-03-13 04:35:00",40508,"CKVY",12.65,22.24,22.23,22.48,22.05,95.8,95.9,95.5,0.391,21.19,21.47,21,3.049,3.278,353.2,9.08,4.384,0,11.14,-0.002006173,-0.002257352,2.5E-07
"2018-03-13 04:40:00",40509,"CKVY",12.64,22.55,22.34,22.55,22.18,95.8,95.9,95.4,0.396,21.27,21.53,21.06,3.064,2.995,340.9,10.79,5.261,0,11.14,-0.002006173,-0.002257352,2.5E-07
"2018-03-13 04:45:00",40510,"CKVY",12.64,22.42,22.48,22.61,22.3,95.7,95.9,95.4,0.394,21.41,21.6,21.18,3.317,3.237,351.7,7.836,5.042,0,11.14,-0.002484465,-0.00294617,2.5E-07
"2018-03-13 04:50:00",40511,"CKVY",12.63,22.61,22.49,22.67,22.36,95.7,96.1,95.6,0.397,21.47,21.72,21.3,3.38,3.39,359.3,9.07,5.48,0,11.14,-0.002484465,-0.00294617,2.5E-07
"2018-03-13 04:55:00",40512,"CKVY",12.64,22.48,22.47,22.61,22.3,95.7,95.8,95.3,0.395,21.39,21.57,21.18,3.291,3.346,0.711,7.783,4.165,0,11.14,-0.002484465,-0.00294617,2.5E-07
"2018-03-13 05:00:00",40513,"CKVY",12.63,22.61,22.53,22.61,22.3,94.7,95.7,94.7,0.393,21.37,21.53,21.2,3.339,3.302,2.002,7.923,5.042,0,11.14,-0.002413538,-0.00283825,2.5E-07
"2018-03-13 05:05:00",40514,"CKVY",12.64,22.73,22.63,22.79,22.48,95.1,95.2,94.6,0.397,21.37,21.62,21.18,3.197,3.29,345.1,11.57,4.165,0,11.14,-0.002413538,-0.00283825,2.5E-07
"2018-03-13 05:10:00",40515,"CKVY",12.63,22.73,22.79,22.92,22.61,94.3,95.3,94.3,0.393,21.53,21.71,21.21,3.082,3.184,345.6,8.52,3.726,0,11.14,-0.002413538,-0.00283825,2.5E-07
"2018-03-13 05:15:00",40516,"CKVY",12.63,22.61,22.67,22.79,22.48,93.8,94.3,93.8,0.389,21.24,21.4,20.99,2.676,2.877,357.3,7.091,3.288,0,11.14,-0.002472832,-0.002932625,2.5E-07
"2018-03-13 05:20:00",40517,"CKVY",12.63,22.36,22.42,22.61,22.24,90.9,93.8,90.9,0.373,20.61,21.1,20.08,2.128,2.383,33.92,18.61,2.192,0,11.14,-0.002472832,-0.002932625,2.5E-07
"2018-03-13 05:25:00",40518,"CKVY",12.61,22.49,22.41,22.55,22.3,89.2,91,89.2,0.368,19.84,20.16,19.66,1.544,1.815,9.21,7.3,1.534,0,11.14,-0.002472832,-0.002932625,2.5E-07
"2018-03-13 05:30:00",40519,"CKVY",12.63,22.36,22.33,22.49,22.18,91.2,91.2,89,0.374,19.78,20.17,19.45,0.724,1.109,8.17,0.063,0,0,11.14,-0.003053629,-0.003911312,2.5E-07
"2018-03-13 05:35:00",40520,"CKVY",12.62,22.11,22.23,22.36,22.11,92.4,92.4,91.2,0.375,20.24,20.39,19.98,0.287,0.489,8.15,0.028,0,0,11.14,-0.003053629,-0.003911312,2.5E-07
"2018-03-13 05:40:00",40521,"CKVY",12.62,21.93,22.08,22.24,21.87,95.6,95.6,92.3,0.385,20.53,20.96,20.14,0.262,0.212,268.9,62.87,1.754,0,11.14,-0.003053629,-0.003911312,2.5E-07
"2018-03-13 05:45:00",40522,"CKVY",12.62,21.99,21.94,22.05,21.8,97.4,97.4,95.6,0.393,21.15,21.43,20.8,0.288,0.286,235.1,9.3,0.658,0,11.14,-0.004501475,-0.006800209,2.5E-07
"2018-03-13 05:50:00",40523,"CKVY",12.62,21.87,21.94,22.11,21.8,96.8,97.6,96.8,0.389,21.27,21.5,21.03,0.432,0.362,9.14,11.05,1.096,0,11.14,-0.004501475,-0.006800209,2.5E-07
"2018-03-13 05:55:00",40524,"CKVY",12.61,21.25,21.53,21.87,21.19,95.4,96.8,95.3,0.374,20.52,21.09,20.06,0.543,0.511,45.75,13.92,1.754,0,11.14,-0.004501475,-0.006800209,2.5E-07
"2018-03-13 06:00:00",40525,"CKVY",12.6,21,21.08,21.31,20.88,96.4,96.4,95.3,0.373,20.09,20.24,19.88,1.008,0.783,48.34,4.976,2.192,0,11.14,-0.004197053,-0.006138482,2.5E-07
"2018-03-13 06:05:00",40526,"CKVY",12.61,21,21.06,21.19,20.94,96.8,97,96.3,0.375,20.27,20.45,20.07,1.293,1.147,36.5,10.18,1.754,0,11.14,-0.004197053,-0.006138482,2.5E-07
"2018-03-13 06:10:00",40527,"CKVY",12.61,21.31,21.08,21.37,20.88,97.5,97.6,96.7,0.383,20.4,20.79,20.09,1.317,1.33,354.7,10.99,1.754,0,11.14,-0.004197053,-0.006138482,2.5E-07
"2018-03-13 06:15:00",40528,"CKVY",12.61,21.37,21.29,21.43,21.12,97.5,97.9,97.3,0.384,20.71,20.91,20.5,1.319,1.278,328.6,6.876,1.973,0,11.14,-0.003547383,-0.004788901,2.5E-07
"2018-03-13 06:20:00",40529,"CKVY",12.61,21.56,21.45,21.62,21.31,96.1,97.5,96.1,0.381,20.63,20.93,20.38,1.6,1.461,337.1,6.879,2.63,0.005426805,11.14,-0.003547383,-0.004788901,2.5E-07
"2018-03-13 06:25:00",40530,"CKVY",12.61,21.12,21.57,21.74,21.12,92,96.1,92,0.358,20.22,20.68,19.16,1.65,1.642,323.7,15.29,2.192,0.08324479,11.14,-0.003547383,-0.004788901,2.5E-07
"2018-03-13 06:30:00",40531,"CKVY",12.61,21.62,20.77,21.62,20.32,91.7,92.5,90.5,0.365,18.64,19.61,18.04,1.832,1.692,324.7,10.21,3.946,0.3049881,11.14,-0.003190254,-0.004160415,0.0003820107
"2018-03-13 06:35:00",40532,"CKVY",12.6,22.12,22.12,22.42,21.5,87,91.7,87,0.353,19.18,19.73,18.72,1.767,1.861,335.6,9.06,3.946,0.7969795,11.14,-0.003190254,-0.004160415,0.0003820107
"2018-03-13 06:40:00",40533,"CKVY",12.6,22.49,22.26,22.49,22.05,84.4,87,84.4,0.348,18.64,18.97,18.4,2.348,2.004,3.413,4.956,4.384,1.6361,11.14,-0.003190254,-0.004160415,0.0003820107
"2018-03-13 06:45:00",40534,"CKVY",12.59,22.86,22.5,22.86,22.18,83,84.4,83,0.348,18.33,18.5,18.05,2.713,2.622,4.045,4.505,3.946,2.946996,11.14,-0.002421591,-0.002968352,0.005009935
"2018-03-13 06:50:00",40535,"CKVY",12.61,22.74,22.77,22.99,22.55,83.3,83.4,82.2,0.347,18.35,18.51,18.18,2.756,2.692,10.23,5.341,2.85,4.699855,11.14,-0.002421591,-0.002968352,0.005009935
"2018-03-13 06:55:00",40536,"CKVY",12.62,22.37,22.55,22.8,22.31,83.7,83.7,83.1,0.344,18.27,18.49,18.08,2.298,2.577,29.43,12.68,2.192,6.936334,11.14,-0.002421591,-0.002968352,0.005009935
"2018-03-13 07:00:00",40537,"CKVY",12.61,22.37,22.38,22.49,22.25,87.7,87.7,83.7,0.36,18.71,19.27,18.17,1.434,1.878,105.9,25.71,1.534,9.436628,11.14,-0.002097178,-0.001365172,0.01487492
"2018-03-13 07:05:00",40538,"CKVY",12.64,22.25,22.15,22.37,21.94,92.2,92.3,87.7,0.377,19.88,20.41,19.16,0.894,1.189,187.6,17.18,1.534,12.97174,11.14,-0.002097178,-0.001365172,0.01487492
"2018-03-13 07:10:00",40539,"CKVY",12.67,22.62,22.34,22.62,22.12,90.6,92.2,90.6,0.376,20.18,20.37,19.89,0.56,0.728,215.3,11.79,1.315,26.1631,11.14,-0.002097178,-0.001365172,0.01487492
"2018-03-13 07:15:00",40540,"CKVY",12.71,23.67,22.99,23.67,22.43,87.5,90.8,87.5,0.379,20.48,20.83,20.09,0.386,0.44,212.6,44.55,0,42.20508,11.15,-0.004107542,-0.004193921,0.03556674
"2018-03-13 07:20:00",40541,"CKVY",12.87,25.09,24.26,25.09,23.67,84.4,87.5,84.4,0.389,20.53,21.06,20.16,0.237,0.268,134.7,3.789,0,56.63043,11.15,-0.004107542,-0.004193921,0.03556674
"2018-03-13 07:25:00",40542,"CKVY",13.14,25.09,25.63,26.21,25.09,82.6,84.6,79.65,0.38,20.95,21.79,20.15,0.354,0.198,109.5,21.88,2.411,71.19183,11.15,-0.004107542,-0.004193921,0.03556674
"2018-03-13 07:30:00",40543,"CKVY",13.4,24.29,24.36,25.09,24.04,87.4,87.4,82.7,0.389,20.64,21.09,20.4,0.996,0.682,130.7,8.75,2.411,87.04419,11.15,0.0002990405,0.0004791886,0.0712395
"2018-03-13 07:35:00",40544,"CKVY",13.78,24.79,24.52,24.85,24.17,86.6,88.3,86.4,0.393,21.27,21.86,20.85,1.603,1.316,153.1,6.057,2.411,107.1988,11.15,0.0002990405,0.0004791886,0.0712395
"2018-03-13 07:40:00",40545,"CKVY",14.1,24.85,25.01,25.34,24.6,86.7,88.3,86.1,0.395,21.7,22.32,21.06,1.685,1.782,201.7,24.57,2.63,121.032,11.16,0.0002990405,0.0004791886,0.0712395
"2018-03-13 07:45:00",40546,"CKVY",13.99,24.35,24.68,24.97,24.35,86.9,87.7,85.9,0.388,21.28,21.65,20.87,1.537,1.549,259.6,13.35,2.85,134.5558,11.16,0.004679094,0.005482044,0.1132942
"2018-03-13 07:50:00",40547,"CKVY",13.91,24.84,24.64,24.85,24.35,85.9,88.4,85.2,0.391,21.37,21.85,20.8,1.467,1.463,275.1,14.99,2.63,148.3618,11.16,0.004679094,0.005482044,0.1132942
"2018-03-13 07:55:00",40548,"CKVY",13.86,24.9,24.93,25.09,24.72,85.1,88.4,85.1,0.389,21.62,22.13,21.04,1.736,1.547,283.2,12.7,2.85,162.506,11.16,0.004679094,0.005482044,0.1132942
"2018-03-13 08:00:00",40549,"CKVY",13.82,25.46,25.23,25.46,24.84,82.8,85.1,82.8,0.387,21.12,21.42,20.9,1.783,1.79,274.6,16.22,2.85,176.6834,11.17,0.008596603,0.009701591,0.1577204
"2018-03-13 08:05:00",40550,"CKVY",13.79,26.2,25.85,26.26,25.33,80.3,82.8,80.3,0.387,21.02,21.47,20.55,1.362,1.597,274,19.53,1.534,191.2102,11.17,0.008596603,0.009701591,0.1577204
"2018-03-13 08:10:00",40551,"CKVY",13.8,27.06,26.56,27.19,26.14,78.4,81.9,78.36,0.391,21.38,22.37,20.87,0.862,1.117,313,16.5,1.754,206.1201,11.17,0.008596603,0.009701591,0.1577204
"2018-03-13 08:15:00",40552,"CKVY",13.79,27.06,26.96,27.31,26.75,75.58,78.64,75.1,0.377,20.59,21.27,19.93,0.774,0.857,345.9,19.81,2.63,221.7089,11.17,0.01344665,0.0149643,0.2030369
"2018-03-13 08:20:00",40553,"CKVY",13.79,27.93,27.43,27.99,27.06,70.91,75.79,70.91,0.367,20.06,20.69,19.46,0.928,0.901,5.887,25.33,1.973,237.8356,11.18,0.01344665,0.0149643,0.2030369
"2018-03-13 08:25:00",40554,"CKVY",13.79,27.93,28.07,28.61,27.81,72.52,72.59,70.87,0.375,20.1,20.84,19.66,1.152,1.009,335.7,16.56,2.85,254.25,11.18,0.01344665,0.0149643,0.2030369
"2018-03-13 08:30:00",40555,"CKVY",13.8,28.3,27.92,28.36,27.62,75.41,76.06,71.42,0.396,20.52,21.75,19.61,1.382,1.247,350,16.92,3.069,270.2462,11.18,0.01880093,0.02081417,0.2484411
"2018-03-13 08:35:00",40556,"CKVY",13.8,28.66,28.59,29.04,28.05,71.76,75.61,71.41,0.383,21.33,22.16,20.38,1.647,1.456,346.7,14.27,2.85,285.8952,11.18,0.01880093,0.02081417,0.2484411
"2018-03-13 08:40:00",40557,"CKVY",13.8,30.02,29.28,30.08,28.66,70.93,74.37,70.72,0.4,21.53,22.73,20.76,1.413,1.603,337.5,59.73,1.754,301.2313,11.18,0.01880093,0.02081417,0.2484411
"2018-03-13 08:45:00",40558,"CKVY",13.81,31.94,31.32,32.25,29.84,67.18,72.54,66.43,0.409,22.67,23.92,21.38,0.769,1.097,312.4,84.1,0.877,316.6368,11.18,0.02439005,0.02706914,0.2922524
"2018-03-13 08:50:00",40559,"CKVY",13.81,30.14,30.79,32.19,29.89,71.06,71.06,67.15,0.403,21.85,23.18,21.03,0.692,0.773,303.4,19.18,2.85,332.3067,11.18,0.02439005,0.02706914,0.2922524
"2018-03-13 08:55:00",40560,"CKVY",13.82,30.51,30.31,30.57,30.01,73.26,74.12,70.78,0.421,22.52,23.26,21.69,0.947,0.738,317.9,19.8,2.63,348.0305,11.19,0.02439005,0.02706914,0.2922524
"2018-03-13 09:00:00",40561,"CKVY",13.82,31.99,30.96,31.99,30.45,70.95,73.94,70.95,0.433,23.15,24.29,22.38,1.193,1.107,321,57.44,2.411,364.228,11.19,0.02998006,0.03268789,0.335193
"2018-03-13 09:05:00",40562,"CKVY",13.82,33.16,31.96,33.23,31.25,66.24,70.92,66.24,0.424,22.64,23.65,21.5,1.052,1.163,7.044,35.78,2.85,378.3141,11.19,0.02998006,0.03268789,0.335193
"2018-03-13 09:10:00",40563,"CKVY",13.81,34.95,34.14,35.07,33.1,62.73,66.66,61.88,0.431,23.37,24.08,22.45,0.696,0.906,167.2,52.4,1.315,394.6967,11.19,0.02998006,0.03268789,0.335193
"2018-03-13 09:15:00",40564,"CKVY",13.83,34.88,35.38,35.87,34.82,61.22,65.34,60.81,0.42,24.11,25.05,22.8,0.577,0.546,153.7,36.4,1.973,395.8329,11.19,0.03560915,0.03891909,0.3764511
"2018-03-13 09:20:00",40565,"CKVY",13.82,33.71,34.21,34.82,33.71,66.54,66.58,61.25,0.435,23.58,24.25,22.82,0.727,0.555,165.7,25.42,2.63,390.6857,11.19,0.03560915,0.03891909,0.3764511
"2018-03-13 09:25:00",40566,"CKVY",13.83,33.45,33.18,33.77,32.84,69.04,70.28,66.58,0.447,23.9,24.74,23.22,1.125,0.964,118.3,12.07,2.411,381.0698,11.19,0.03560915,0.03891909,0.3764511
"2018-03-13 09:30:00",40567,"CKVY",13.83,34.75,34.28,35.12,33.45,64.68,70,63.89,0.441,24.42,25.65,23.6,1.229,1.2,120.7,25.94,2.85,398.3209,11.19,0.03806032,0.04151981,0.4159914
"2018-03-13 09:35:00",40568,"CKVY",13.83,34.87,34.88,35.3,34.31,61.55,67.15,61.17,0.422,23.76,25.3,22.53,1.209,1.248,136,18.2,2.411,426.004,11.19,0.03806032,0.04151981,0.4159914
"2018-03-13 09:40:00",40569,"CKVY",13.83,34.75,35.2,35.86,34.56,64.23,65.6,61.41,0.438,23.89,25.03,22.99,1.245,1.151,132.6,29.25,3.288,455.346,11.19,0.03806032,0.04151981,0.4159914
"2018-03-13 09:45:00",40570,"CKVY",13.83,35.24,35.24,35.8,34.81,64.19,65.95,62.58,0.446,24.44,25.53,23.34,1.416,1.351,140.4,24.66,3.288,468.939,11.19,0.04567662,0.05011502,0.4537448
"2018-03-13 09:50:00",40571,"CKVY",13.83,36.84,35.76,36.91,35.05,65.12,66.08,63.13,0.483,24.92,26.4,24.22,1.321,1.439,152.1,21.25,2.85,480.9292,11.19,0.04567662,0.05011502,0.4537448
"2018-03-13 09:55:00",40572,"CKVY",13.82,36.41,36.47,37.09,36.04,65.9,67.9,61.75,0.48,25.99,27.01,24.78,1.33,1.389,113.8,16.03,2.85,498.4634,11.19,0.04567662,0.05011502,0.4537448
"2018-03-13 10:00:00",40573,"CKVY",13.83,37.02,36.82,37.08,36.41,66.42,66.42,61.95,0.496,25.73,26.88,24.88,1.414,1.377,146.7,26.22,3.507,519.7803,11.19,0.05239762,0.05743342,0.4882385
"2018-03-13 10:05:00",40574,"CKVY",13.83,37.88,37.63,38.19,36.96,63.26,66.42,61.26,0.488,26.27,27.04,25.63,1.275,1.247,151.5,37.72,1.534,537.4586,11.19,0.05239762,0.05743342,0.4882385
"2018-03-13 10:10:00",40575,"CKVY",13.83,38.01,38.14,38.69,37.64,66.96,67,58.83,0.519,26.43,28.03,24.85,1.269,1.172,122.7,35.02,3.946,546.7061,11.2,0.05239762,0.05743342,0.4882385
"2018-03-13 10:15:00",40576,"CKVY",13.82,36.95,37.2,38.07,36.64,63.25,66.76,61.19,0.471,25.72,27.95,24.62,1.4,1.395,137.3,13.06,3.946,561.3897,11.2,0.05864275,0.06406779,0.5207654
"2018-03-13 10:20:00",40577,"CKVY",13.82,38.06,37.5,38.12,36.89,62.08,63.9,60.53,0.483,25.67,26.5,25,1.721,1.565,166.6,23.46,3.069,578.3821,11.2,0.05864275,0.06406779,0.5207654
"2018-03-13 10:25:00",40578,"CKVY",13.82,38.74,38.5,38.8,38.12,59.12,62.66,57.89,0.472,25.81,26.93,24.87,1.332,1.643,46.86,86,1.534,596.7599,11.2,0.05864275,0.06406779,0.5207654
"2018-03-13 10:30:00",40579,"CKVY",13.82,40.16,39.03,40.28,38.61,60.77,62.46,58.06,0.513,26.03,28.43,25.32,0.746,0.985,209,46.93,1.315,608.3588,11.2,0.06454462,0.07063901,0.5512556
"2018-03-13 10:35:00",40580,"CKVY",13.82,40.65,40.33,40.96,39.54,58.61,61.25,57.06,0.504,27.12,28.6,25.66,0.494,0.574,131.1,79.75,2.192,615.8639,11.2,0.06454462,0.07063901,0.5512556
"2018-03-13 10:40:00",40581,"CKVY",13.81,40.09,40.44,41.14,39.78,58.81,62.45,57.13,0.495,27.15,29.24,26.38,0.617,0.53,142.4,32.13,1.973,610.1262,11.2,0.06454462,0.07063901,0.5512556
"2018-03-13 10:45:00",40582,"CKVY",13.81,41.31,40.45,41.44,39.83,57.6,64.85,57.39,0.508,28.37,29.55,26.66,1.118,0.859,191.7,24.01,2.85,618.3231,11.2,0.06900609,0.07452498,0.5773345
"2018-03-13 10:50:00",40583,"CKVY",13.81,39.08,39.98,41.31,38.96,62.78,63.12,56.88,0.508,26.97,27.95,26.18,1.347,1.293,222.3,27.48,3.069,631.1926,11.2,0.06900609,0.07452498,0.5773345
"2018-03-13 10:55:00",40584,"CKVY",13.81,40.69,40.08,41.12,39.08,57.56,69.02,57.42,0.496,28.83,30.86,26.83,1.389,1.346,24.75,97.6,2.63,656.317,11.2,0.06900609,0.07452498,0.5773345
"2018-03-13 11:00:00",40585,"CKVY",13.81,41.61,40.97,41.68,40.56,62.43,63.43,57.29,0.557,27.96,29.86,26.67,1.258,1.32,97.7,27.44,2.85,665.0394,11.2,0.07360974,0.08025143,0.6014234
"2018-03-13 11:05:00",40586,"CKVY",13.8,42.05,42,42.29,41.68,58.97,65.08,56.46,0.535,29.15,31.06,27.64,1.351,1.293,128.6,16.45,3.288,672.2364,11.2,0.07360974,0.08025143,0.6014234
"2018-03-13 11:10:00",40587,"CKVY",13.8,42.79,42.33,43.03,41.86,55.88,61.88,54.85,0.522,28.59,30.29,27.24,1.72,1.556,142.4,14.78,3.726,680.6279,11.2,0.07360974,0.08025143,0.6014234
"2018-03-13 11:15:00",40588,"CKVY",13.8,42.73,42.42,42.79,42.11,58.35,61.64,53.89,0.544,28.06,30.48,26.71,1.86,1.801,117.4,20.22,3.288,690.3796,11.2,0.07931705,0.08685386,0.622135
"2018-03-13 11:20:00",40589,"CKVY",13.8,42.17,42.49,43.03,41.98,57.25,60.55,52.65,0.522,27.86,29.94,26.18,2.021,1.954,122.1,23.49,3.507,698.9592,11.2,0.07931705,0.08685386,0.622135
"2018-03-13 11:25:00",40590,"CKVY",13.78,41.73,41.67,42.17,41.3,53.99,58.49,53.17,0.484,26.85,28.37,25.73,2.116,2.123,116.9,16.47,3.946,706.4873,11.2,0.07931705,0.08685386,0.622135
"2018-03-13 11:30:00",40591,"CKVY",13.79,43.52,42.86,43.52,41.73,52.92,59,52.37,0.508,28.32,30.05,26.27,2.008,2.058,142.7,23.58,3.507,713.1014,11.2,0.081687,0.09021394,0.6409891
"2018-03-13 11:35:00",40592,"CKVY",13.78,43.21,43.42,43.76,43.02,48.59,56.14,48.32,0.461,27.05,28.82,25.09,2.007,1.965,120.5,21.2,4.603,718.6115,11.2,0.081687,0.09021394,0.6409891
"2018-03-13 11:40:00",40593,"CKVY",13.78,43.02,43.14,43.39,42.89,47.9,50.86,43.34,0.451,24.26,26.35,22.25,2.05,2.004,135.6,18.95,4.165,723.8392,11.2,0.081687,0.09021394,0.6409891
"2018-03-13 11:45:00",40594,"CKVY",13.77,44.74,43.62,44.74,42.95,51.26,53.12,46.12,0.516,25.98,27.86,24.17,1.975,2.101,135.5,24.55,3.288,728.8944,11.2,0.08550585,0.09479386,0.6573883
"2018-03-13 11:50:00",40595,"CKVY",13.77,44.8,44.99,45.61,44.25,49.45,55.76,45.74,0.499,27.18,30.61,25.06,1.586,1.813,134,35.6,3.726,733.4116,11.2,0.08550585,0.09479386,0.6573883
"2018-03-13 11:55:00",40596,"CKVY",13.77,45.42,45.34,45.67,44.8,47.8,53.08,44.88,0.494,27.28,29.17,25.17,1.543,1.465,160.3,22.02,5.042,736.8467,11.2,0.08550585,0.09479386,0.6573883
"2018-03-13 12:00:00",40597,"CKVY",13.77,45.11,45.03,45.48,44.61,52.64,52.64,44.78,0.537,26.18,28.84,24.59,1.544,1.519,144.9,88.7,3.946,739.6543,11.2,0.08962449,0.09864587,0.6678261
"2018-03-13 12:05:00",40598,"CKVY",13.77,45.35,44.94,45.35,44.37,45.98,52.98,44.78,0.474,26.56,29.03,24.98,1.89,1.702,204.2,41.52,3.726,742.1686,11.2,0.08962449,0.09864587,0.6678261
"2018-03-13 12:10:00",40599,"CKVY",13.77,45.23,45.16,45.79,44.67,54.14,54.76,44.81,0.555,26.25,29.91,24.61,1.659,1.842,205.8,81.6,4.165,744.5798,11.2,0.08962449,0.09864587,0.6678261
"2018-03-13 12:15:00",40600,"CKVY",13.77,45.97,45.74,46.46,45.23,45.46,54.28,44.16,0.48,27.09,30.52,24.82,1.945,1.795,176.2,36.53,4.603,746.503,11.2,0.0907153,0.1001908,0.6759889
"2018-03-13 12:20:00",40601,"CKVY",13.77,46.4,46.27,46.65,45.97,44.02,52.63,43.61,0.472,27.36,30.06,25.3,2.044,1.985,158.8,39.19,5.261,748.5858,11.2,0.0907153,0.1001908,0.6759889
"2018-03-13 12:25:00",40602,"CKVY",13.77,46.09,46.42,46.9,46.09,49.24,52.8,42.89,0.522,27.46,30.53,25.13,2.681,2.367,179.3,26,5.48,750.4075,11.2,0.0907153,0.1001908,0.6759889
"2018-03-13 12:30:00",40603,"CKVY",13.76,45.97,46.42,46.71,45.97,45.36,51.64,43.09,0.478,26.73,29.63,25.28,2.991,2.84,169.6,34.6,4.822,752.0215,11.2,0.0926329,0.1034902,0.6799595
"2018-03-13 12:35:00",40604,"CKVY",13.76,46.16,46.91,47.82,45.97,44.95,54.66,44.09,0.477,28.42,32.19,25.92,2.976,2.899,146.7,30,4.822,752.8433,11.2,0.0926329,0.1034902,0.6799595
"2018-03-13 12:40:00",40605,"CKVY",13.76,46.65,45.84,46.65,45.48,46.29,50.92,44.47,0.501,26.6,28.66,25.6,2.677,2.853,125.6,41.05,4.165,753.1245,11.2,0.0926329,0.1034902,0.6799595
"2018-03-13 12:45:00",40606,"CKVY",13.75,47.95,46.93,47.95,46.46,48.72,51.6,43.78,0.554,27.43,30.88,26,2.411,2.452,160.2,41.18,5.699,752.807,11.2,0.09271959,0.1041717,0.6806417
"2018-03-13 12:50:00",40607,"CKVY",13.76,48.31,47.97,48.31,47.64,48.82,51.5,41.38,0.562,28.14,31.18,25.55,2.748,2.682,169.4,23.96,7.672,752.4024,11.2,0.09271959,0.1041717,0.6806417
"2018-03-13 12:55:00",40608,"CKVY",13.76,48.74,48.39,48.8,48.06,48.1,52.35,41.65,0.563,28.5,32.14,26.04,2.928,2.807,176.9,16.41,4.603,751.991,11.19,0.09271959,0.1041717,0.6806417
"2018-03-13 13:00:00",40609,"CKVY",13.75,48.49,48.42,48.8,48.12,43.84,48.99,40.14,0.508,27.87,30.1,25.24,3.289,3.112,191.1,20.42,6.576,750.5835,11.2,0.09497434,0.1071729,0.6774567
"2018-03-13 13:05:00",40610,"CKVY",13.75,48.79,48.6,48.97,48.3,44.28,49.29,40.69,0.519,27.98,30.48,25.69,3.717,3.497,177.7,17.93,7.672,748.3931,11.19,0.09497434,0.1071729,0.6774567
"2018-03-13 13:10:00",40611,"CKVY",13.74,47.92,48.15,48.91,47.73,44.32,49.67,40.75,0.503,27.05,30.14,25.6,4.241,3.945,205.2,14.54,7.234,746.2772,11.19,0.09497434,0.1071729,0.6774567
"2018-03-13 13:15:00",40612,"CKVY",13.73,48.35,47.86,48.41,47.49,47.13,48.98,41.02,0.544,27.08,29.91,25.15,4.905,4.569,208,12.39,7.672,744.744,11.19,0.09398766,0.1083262,0.6721395
"2018-03-13 13:20:00",40613,"CKVY",13.74,48.1,48.39,48.72,47.92,47.81,47.81,41.78,0.547,27.29,29.26,25.93,5.194,5,194.2,14.19,8.99,742.7075,11.19,0.09398766,0.1083262,0.6721395
"2018-03-13 13:25:00",40614,"CKVY",13.73,48.97,48.97,49.4,48.16,44.73,50.93,41.98,0.528,29.1,31.39,26.85,5.517,5.408,196.5,15.26,7.672,738.9489,11.19,0.09398766,0.1083262,0.6721395
"2018-03-13 13:30:00",40615,"CKVY",13.73,48.78,48.68,49.03,48.35,44.45,46.92,40.44,0.521,27.48,29.54,25.7,5.842,5.689,204.2,15.45,8.55,735.2324,11.19,0.09302308,0.109599,0.6620964
"2018-03-13 13:35:00",40616,"CKVY",13.71,49.65,49.28,49.89,48.84,41.02,52.07,40.47,0.497,28.6,32.68,25.98,5.625,5.83,180.1,15.31,7.014,727.6464,11.19,0.09302308,0.109599,0.6620964
"2018-03-13 13:40:00",40617,"CKVY",13.71,49.65,49.51,49.77,49.27,43.18,49.94,40.27,0.523,28.37,31.64,26.38,5.295,5.366,191,21.53,7.672,722.1705,11.19,0.09302308,0.109599,0.6620964
"2018-03-13 13:45:00",40618,"CKVY",13.71,49.27,49.22,49.77,48.9,40.88,47.5,39.31,0.488,27.7,30.18,25.46,4.819,5.1,191.3,21.2,8.55,717.9671,11.19,0.0921307,0.1090231,0.6489193
"2018-03-13 13:50:00",40619,"CKVY",13.71,49.34,49.14,49.4,48.84,40.88,48.29,40.37,0.489,27.7,30.37,26.03,4.781,4.77,197.5,17.85,7.672,716.4572,11.19,0.0921307,0.1090231,0.6489193
"2018-03-13 13:55:00",40620,"CKVY",13.7,50.69,49.99,50.76,49.27,44.93,49.8,41.26,0.566,29.66,32.55,26.8,4.449,4.668,182.1,16.74,8.11,706.2403,11.19,0.0921307,0.1090231,0.6489193
"2018-03-13 14:00:00",40621,"CKVY",13.7,50.51,50.26,50.76,49.77,41.85,48.77,39.96,0.523,29.41,31.89,26.52,4.137,4.312,168.8,21.83,7.014,696.1512,11.19,0.08983788,0.1051751,0.6320343
"2018-03-13 14:05:00",40622,"CKVY",13.69,50.88,50.55,50.94,50.14,47.13,51.62,40.61,0.598,29.83,33.66,27.64,3.62,3.943,167.9,29.91,6.795,686.0925,11.19,0.08983788,0.1051751,0.6320343
"2018-03-13 14:10:00",40623,"CKVY",13.69,51,50.37,51,50.02,51.31,52.62,38.62,0.654,28.98,34.2,26.03,3.121,3.388,165.1,52.71,6.357,666.4889,11.19,0.08983788,0.1051751,0.6320343
"2018-03-13 14:15:00",40624,"CKVY",13.69,51,51.4,51.74,50.94,44.86,53.37,39.72,0.571,30.46,34.73,27.46,2.8,3.013,167,20.14,6.138,637.1514,11.19,0.08372123,0.09679393,0.6117675
"2018-03-13 14:20:00",40625,"CKVY",13.68,50.63,51.04,51.62,50.51,37.66,50.87,37.18,0.473,30.24,33.78,25.34,3.082,2.943,157.6,12,6.138,613.119,11.19,0.08372123,0.09679393,0.6117675
"2018-03-13 14:25:00",40626,"CKVY",13.67,50.76,50.62,51.07,50.26,38.55,50.83,38.18,0.487,29.16,32.97,26.03,3.3,3.262,134.1,15.39,5.261,605.3927,11.19,0.08372123,0.09679393,0.6117675
"2018-03-13 14:30:00",40627,"CKVY",13.67,50.82,51.22,51.74,50.63,38.38,46.3,36.84,0.485,27.72,31.79,25.68,3.124,3.075,188,40.94,5.261,615.578,11.19,0.08168436,0.09415694,0.5896692
"2018-03-13 14:35:00",40628,"CKVY",13.66,50.87,50.89,51.25,50.5,36.46,42.8,35.94,0.462,26.97,29.08,24.96,2.718,2.755,232.7,37.13,5.918,620.533,11.18,0.08168436,0.09415694,0.5896692
"2018-03-13 14:40:00",40629,"CKVY",13.66,50.99,50.62,51.05,50.19,39.44,44.45,35.26,0.502,26.43,29.56,24.08,2.741,2.718,221.7,21.57,4.603,610.486,11.18,0.08168436,0.09415694,0.5896692
"2018-03-13 14:45:00",40630,"CKVY",13.65,51.48,51.07,51.61,50.56,36.83,45.65,35.29,0.478,26.85,31.03,24.29,2.671,2.862,165,42.25,5.042,592.3893,11.18,0.07764137,0.08963886,0.5657685
"2018-03-13 14:50:00",40631,"CKVY",13.64,51.6,51.74,52.28,51.36,37.31,43.62,34.57,0.486,26.54,30.77,24.45,2.442,2.639,215.9,41.2,5.699,574.4845,11.18,0.07764137,0.08963886,0.5657685
"2018-03-13 14:55:00",40632,"CKVY",13.63,51.84,51.51,51.84,51.23,44.23,46.29,36.76,0.581,28.09,31.78,25.82,2.636,2.445,189.2,21.04,6.576,555.0754,11.18,0.07764137,0.08963886,0.5657685
"2018-03-13 15:00:00",40633,"CKVY",13.63,51.71,51.39,51.9,51.04,38.51,44.2,33.6,0.503,25.91,30.81,23.55,2.882,2.752,173.5,22.96,6.576,513.9453,11.18,0.06737895,0.07852007,0.5369562
"2018-03-13 15:05:00",40634,"CKVY",13.62,50.66,51.34,51.84,50.66,34.46,42.17,34.46,0.433,26.11,29.54,23.66,3.401,3.159,208.5,19.16,6.357,470.7224,11.18,0.06737895,0.07852007,0.5369562
"2018-03-13 15:10:00",40635,"CKVY",13.62,51.4,50.68,51.4,50.17,32.78,39.6,32.78,0.424,24.48,27.12,22.73,3.279,3.427,212.1,23.36,5.918,434.6284,11.18,0.06737895,0.07852007,0.5369562
"2018-03-13 15:15:00",40636,"CKVY",13.61,52.21,52.08,52.45,51.28,37.17,43.2,31.96,0.495,26.29,30.63,22.46,3.114,3.046,222,29.45,4.603,483.0742,11.18,0.06985736,0.08270209,0.5063346
"2018-03-13 15:20:00",40637,"CKVY",13.62,52.08,52.16,52.52,51.84,35.45,41.63,32.57,0.47,25.99,29.61,23.51,2.783,2.99,181,32.32,4.822,552.2346,11.18,0.06985736,0.08270209,0.5063346
"2018-03-13 15:25:00",40638,"CKVY",13.61,52.14,51.74,52.39,51.22,36.1,42.24,34.25,0.48,26.21,30.08,24.1,2.827,2.79,167.2,30.03,5.699,618.0278,11.18,0.06985736,0.08270209,0.5063346
"2018-03-13 15:30:00",40639,"CKVY",13.6,52.02,52.1,52.33,51.9,33.57,41.15,32.95,0.444,25.63,29.21,23.84,3.151,3.012,202.3,22.57,6.576,606.0861,11.18,0.07798492,0.09084084,0.4720258
"2018-03-13 15:35:00",40640,"CKVY",13.61,52.33,52.15,52.52,51.84,34.25,40.12,33.33,0.458,26.12,28.88,24.14,3.152,3.107,178.3,30.13,5.699,566.2147,11.18,0.07798492,0.09084084,0.4720258
"2018-03-13 15:40:00",40641,"CKVY",13.61,52.21,52.2,52.58,51.77,33.22,42.11,33.22,0.442,26.3,30.11,24.12,3.401,3.269,184.3,10.14,6.795,532.0386,11.18,0.07798492,0.09084084,0.4720258
"2018-03-13 15:45:00",40642,"CKVY",13.6,52.33,52.61,52.95,52.08,34.01,41.21,33.05,0.455,27.19,29.81,23.91,3.381,3.308,186.3,29.36,6.138,505.1038,11.18,0.06577644,0.07853632,0.4351496
"2018-03-13 15:50:00",40643,"CKVY",13.6,52.57,52.23,52.7,51.65,34.9,39.84,33.33,0.471,26.23,28.7,24.04,3.471,3.378,186.8,42.48,6.576,484.5534,11.17,0.06577644,0.07853632,0.4351496
"2018-03-13 15:55:00",40644,"CKVY",13.6,52.82,52.74,53.13,52.2,35.76,44.02,32.74,0.487,27.09,31.54,24.33,3.045,3.184,190.1,22.21,4.603,465.082,11.17,0.06577644,0.07853632,0.4351496
"2018-03-13 16:00:00",40645,"CKVY",13.59,52.81,52.87,53.18,52.57,35.24,40.25,32.02,0.48,25.69,29.33,23.79,2.771,3.013,172.6,15.5,4.384,450.4342,11.17,0.05875187,0.07112084,0.3966129
"2018-03-13 16:05:00",40646,"CKVY",13.59,51.82,52.47,52.99,51.76,35.28,39.22,33.49,0.463,26.13,28.8,24,3.403,3.107,205.4,14.02,7.014,434.8694,11.17,0.05875187,0.07112084,0.3966129
"2018-03-13 16:10:00",40647,"CKVY",13.59,52.93,52.5,53.11,51.82,34.42,42.51,33.11,0.471,26.96,30.72,24.27,3.515,3.469,184.7,16.1,6.795,421.7199,11.17,0.05875187,0.07112084,0.3966129
"2018-03-13 16:15:00",40648,"CKVY",13.58,51.75,52.04,52.86,51.63,34.28,40.55,32.43,0.449,25.04,28.89,23.71,3.94,3.769,195.2,15.2,6.576,401.6005,11.17,0.05166798,0.06415563,0.35618
"2018-03-13 16:20:00",40649,"CKVY",13.58,51.56,51.61,51.87,51.32,37.19,38.43,32.84,0.484,25,27.13,23.22,3.792,3.927,200.2,14.22,6.576,365.5963,11.17,0.05166798,0.06415563,0.35618
"2018-03-13 16:25:00",40650,"CKVY",13.58,51.62,51.59,51.69,51.44,38.49,40.58,33.93,0.502,25.97,28.47,23.97,4.094,4.041,184.2,10.87,6.138,312.7315,11.17,0.05166798,0.06415563,0.35618
"2018-03-13 16:30:00",40651,"CKVY",13.59,51.06,51.32,51.68,50.94,35.37,42.64,34.55,0.452,25.9,29.61,24.15,3.955,3.971,183.1,10.09,4.822,252.2518,11.17,0.03679098,0.04933726,0.3141296
"2018-03-13 16:35:00",40652,"CKVY",13.59,50.32,50.74,51.13,50.26,47.81,49.43,34.89,0.594,29.67,32.29,24.2,3.268,3.616,154.6,10.9,3.946,197.8056,11.16,0.03679098,0.04933726,0.3141296
"2018-03-13 16:40:00",40653,"CKVY",13.59,50.51,50.42,50.63,50.2,36.47,48.4,36.2,0.456,29.05,31.72,24.68,2.664,2.877,163.5,8.59,3.069,163.4176,11.16,0.03679098,0.04933726,0.3141296
"2018-03-13 16:45:00",40654,"CKVY",13.61,49.65,50.31,50.69,49.58,49.49,52.48,36.37,0.599,29.58,33.18,24.75,2.169,2.441,138,19.13,3.288,139.2962,11.16,0.02434835,0.03272811,0.2688647
"2018-03-13 16:50:00",40655,"CKVY",13.61,49.15,49.35,49.65,49.15,48.05,54.67,47.37,0.571,31.64,33.72,30,2.125,2.114,115.9,8.86,3.069,128.6586,11.16,0.02434835,0.03272811,0.2688647
"2018-03-13 16:55:00",40656,"CKVY",13.61,49.09,49.14,49.34,48.97,52.17,52.31,43.36,0.619,30.3,32.39,27.85,2.177,2.189,108.5,11.6,3.288,123.0607,11.16,0.02434835,0.03272811,0.2688647
"2018-03-13 17:00:00",40657,"CKVY",13.63,49.46,49.24,49.53,48.97,47.1,52.07,46,0.566,31.11,32.28,29.51,2.522,2.297,90.5,7.306,4.603,136.1273,11.15,0.02042315,0.02635395,0.2239928
"2018-03-13 17:05:00",40658,"CKVY",13.63,49.78,49.65,49.84,49.46,48.16,49.91,46.14,0.586,30.75,31.69,29.69,3.02,2.762,89,5.651,5.042,160.5479,11.15,0.02042315,0.02635395,0.2239928
"2018-03-13 17:10:00",40659,"CKVY",13.64,49.84,49.86,49.97,49.71,44.29,49.33,41.68,0.54,29.05,31.63,27.49,3.589,3.298,92.1,5.95,5.261,183.3233,11.15,0.02042315,0.02635395,0.2239928
"2018-03-13 17:15:00",40660,"CKVY",13.65,49.48,49.68,49.9,49.35,45.87,50.77,41.65,0.552,29.96,32.12,27.48,3.587,3.686,94.3,7.898,4.603,180.9369,11.15,0.02114895,0.02949222,0.179733
"2018-03-13 17:20:00",40661,"CKVY",13.66,48.93,49.18,49.48,48.8,48.27,50.6,45.46,0.569,30.33,31.47,29.17,3.137,3.365,94.9,4.352,3.726,157.845,11.15,0.02114895,0.02949222,0.179733
"2018-03-13 17:25:00",40662,"CKVY",13.67,47.95,48.41,48.93,47.95,55.03,55.06,48.37,0.625,31.91,32.72,30.25,2.621,2.869,102,10.06,3.069,128.6318,11.15,0.02114895,0.02949222,0.179733
"2018-03-13 17:30:00",40663,"CKVY",13.68,47.33,47.68,48.13,47.33,52.32,57.84,51.46,0.581,31.82,33.68,30.66,2.846,2.632,91.5,6.346,5.261,110.9362,11.15,0.01363062,0.02018893,0.1350305
"2018-03-13 17:35:00",40664,"CKVY",13.7,47.39,47.38,47.52,47.27,49.41,52.32,48.76,0.55,29.61,30.76,29.06,3.006,2.985,78.98,7.54,4.165,106.729,11.15,0.01363062,0.02018893,0.1350305
"2018-03-13 17:40:00",40665,"CKVY",13.7,47.76,47.6,47.89,47.33,47.73,49.96,45.74,0.539,29.04,29.8,27.75,2.633,2.861,68.25,7.489,2.411,105.6111,11.15,0.01363062,0.02018893,0.1350305
"2018-03-13 17:45:00",40666,"CKVY",13.44,48.13,47.98,48.19,47.7,43.37,49,42.59,0.496,28.71,29.78,26.36,1.839,2.264,62.62,8.84,2.85,105.6604,11.15,0.007173977,0.01314364,0.09251156
"2018-03-13 17:50:00",40667,"CKVY",13.23,47.64,47.88,48.26,47.45,46.36,50.3,43.51,0.521,28.61,30.19,26.99,1.708,1.729,354.6,11.46,3.288,101.2426,11.14,0.007173977,0.01314364,0.09251156
"2018-03-13 17:55:00",40668,"CKVY",13.15,47.08,47.3,47.7,46.96,45.47,49.27,45.47,0.5,28.23,29.48,27.02,2.535,2.026,358.2,6.676,5.48,91.99171,11.14,0.007173977,0.01314364,0.09251156
"2018-03-13 18:00:00",40669,"CKVY",13.09,46.65,46.63,47.08,46.34,44.16,47.11,43.65,0.478,26.8,27.78,25.67,3.646,3.101,13.51,10.24,6.576,77.0618,11.14,0.001210218,0.00614438,0.05296986
"2018-03-13 18:05:00",40670,"CKVY",13.06,46.28,46.5,46.78,46.16,43.75,46.22,43.75,0.467,26.25,26.9,25.39,4.043,3.842,19.99,10.41,5.699,60.3437,11.14,0.001210218,0.00614438,0.05296986
"2018-03-13 18:10:00",40671,"CKVY",13.02,46.04,46.01,46.41,45.67,44.23,46.29,43.68,0.468,25.89,26.47,25.21,3.878,4.031,19.06,7.896,5.042,45.57122,11.14,0.001210218,0.00614438,0.05296986
"2018-03-13 18:15:00",40672,"CKVY",13.01,45.68,45.99,46.29,45.61,44.58,45.4,43.34,0.465,25.42,25.89,25,3.326,3.617,13.89,11.95,3.946,32.94664,11.14,0.0005622359,0.008394608,0.02393935
"2018-03-13 18:20:00",40673,"CKVY",12.99,45.68,45.85,46.05,45.55,45.06,45.27,43.11,0.47,25.3,25.92,24.78,2.944,3.155,355,10.95,3.946,22.45311,11.14,0.0005622359,0.008394608,0.02393935
"2018-03-13 18:25:00",40674,"CKVY",12.98,41.24,43.68,45.68,41.17,63.27,63.31,44.75,0.557,28.41,29.95,25.32,3.007,2.91,304,11.87,4.822,14.57173,11.13,0.0005622359,0.008394608,0.02393935
"2018-03-13 18:30:00",40675,"CKVY",12.97,41.49,41,41.86,40.44,60.02,65.03,59.06,0.533,29.27,29.92,28.19,3.204,3.121,284.6,26.56,4.384,8.983907,11.13,0.0004985565,0.001348306,0.009705103
"2018-03-13 18:35:00",40676,"CKVY",12.96,41.06,40.67,41.49,40.14,59.41,64,59.41,0.519,28.78,29.31,27.95,3.727,3.413,272.7,5.716,5.042,5.160438,11.13,0.0004985565,0.001348306,0.009705103
"2018-03-13 18:40:00",40677,"CKVY",12.95,41,40.81,41.25,40.01,58.55,62.42,58.55,0.51,28.1,28.63,27.6,3.738,3.824,249.6,20.3,5.042,2.800661,11.13,0.0004985565,0.001348306,0.009705103
"2018-03-13 18:45:00",40678,"CKVY",12.94,41.37,41.45,42.17,40.88,58.55,60.02,55.5,0.518,27.87,28.53,27.05,3.348,3.521,183,36.01,3.288,1.520526,11.13,0.0002445307,0.000914389,0.002241683
"2018-03-13 18:50:00",40679,"CKVY",12.94,39.27,40.26,41.43,39.15,65.72,66.13,58.51,0.536,28.77,29.48,27.87,3.092,3.251,179.5,6.928,4.603,0.8439346,11.12,0.0002445307,0.000914389,0.002241683
"2018-03-13 18:55:00",40680,"CKVY",12.94,38.04,38.91,39.46,37.98,69.7,69.7,64.76,0.541,28.55,29.03,27.96,3.089,3.025,173.2,7.244,4.603,0.3793646,11.12,0.0002445307,0.000914389,0.002241683
"2018-03-13 19:00:00",40681,"CKVY",12.93,37.79,38.2,38.59,37.73,69.32,69.97,65.92,0.533,28.46,29.05,27.98,3.297,3.263,189.6,13.65,4.384,0.1317905,11.12,-0.0008574315,-0.0005909674,2.5E-07
"2018-03-13 19:05:00",40682,"CKVY",12.92,36.68,37.55,38.41,36.68,70.04,70.38,65.03,0.516,28.2,28.75,27.46,3.115,3.221,176.7,57.59,3.946,0.02139647,11.12,-0.0008574315,-0.0005909674,2.5E-07
"2018-03-13 19:10:00",40683,"CKVY",12.9,39.35,37.77,39.41,36.62,61.88,70.07,61.88,0.506,27.67,28.06,27.26,2.614,2.747,208.6,77.31,5.699,0,11.12,-0.0008574315,-0.0005909674,2.5E-07
"2018-03-13 19:15:00",40684,"CKVY",12.92,38,38.85,39.47,37.94,67.49,67.49,61.88,0.523,27.47,28.22,27.07,2.62,2.557,204.4,32.2,3.726,0,11.12,-0.001332069,-0.001250086,2.5E-07
"2018-03-13 19:20:00",40685,"CKVY",12.91,36.77,36.64,37.94,36.21,68.18,71.12,67.55,0.504,27.78,28.21,27.27,1.961,2.237,235.9,80.1,2.411,0,11.12,-0.001332069,-0.001250086,2.5E-07
"2018-03-13 19:25:00",40686,"CKVY",12.91,36.52,36.6,37.01,36.21,68.55,69.72,67.76,0.502,27.32,27.5,27.15,1.59,1.915,320.4,39.23,1.754,0,11.12,-0.001332069,-0.001250086,2.5E-07
"2018-03-13 19:30:00",40687,"CKVY",12.91,37.57,36.78,37.57,36.34,65.95,68.79,65.53,0.503,27.13,27.37,26.84,0.956,1.204,328.3,24.38,2.192,0,11.12,-0.002999235,-0.003710665,2.5E-07
"2018-03-13 19:35:00",40688,"CKVY",12.9,36.21,36.6,37.57,36.09,69.31,69.45,65.88,0.501,27.12,27.31,26.89,0.964,1.048,26.48,51.72,1.754,0,11.12,-0.002999235,-0.003710665,2.5E-07
"2018-03-13 19:40:00",40689,"CKVY",12.9,38.93,37.57,39.12,36.15,60.97,69.31,60.66,0.49,26.87,27.26,26.43,1.774,1.313,300.8,8.65,4.603,0,11.12,-0.002999235,-0.003710665,2.5E-07
"2018-03-13 19:45:00",40690,"CKVY",12.88,37.15,38.04,38.99,37.08,64.65,64.65,60.9,0.485,26.32,26.7,26.08,2.906,2.405,297.4,5.139,5.042,0,11.11,-0.0032087,-0.004040502,2.5E-07
"2018-03-13 19:50:00",40691,"CKVY",12.89,36.96,36.9,37.21,36.65,66.64,66.64,64.65,0.496,26.58,26.91,26.26,3.806,3.381,300.3,7.238,5.042,0,11.12,-0.0032087,-0.004040502,2.5E-07
"2018-03-13 19:55:00",40692,"CKVY",12.89,34.01,34.98,36.9,33.76,77.97,79.62,66.57,0.516,27.57,28.26,26.72,4.002,3.896,182.7,31.79,5.918,0,11.12,-0.0032087,-0.004040502,2.5E-07
"2018-03-13 20:00:00",40693,"CKVY",12.87,34.63,34.18,34.63,33.88,75.65,78.46,75.65,0.513,27.9,28.08,27.66,3.65,3.871,177.6,9.32,4.384,0,11.12,-0.0008739245,-0.0006862289,2.5E-07
"2018-03-13 20:05:00",40694,"CKVY",12.88,35.74,35.16,35.74,34.51,70.91,75.61,70.91,0.503,27.44,27.73,27.18,3.503,3.493,186.6,4.843,3.946,0,11.11,-0.0008739245,-0.0006862289,2.5E-07
"2018-03-13 20:10:00",40695,"CKVY",12.88,34.63,35.26,35.87,34.63,74.14,74.41,70.53,0.503,27.39,27.71,27.1,2.934,3.327,203.6,14.15,3.726,0,11.11,-0.0008739245,-0.0006862289,2.5E-07
"2018-03-13 20:15:00",40696,"CKVY",12.87,33.77,34.37,34.88,33.77,77.26,77.33,73.76,0.507,27.56,27.79,27.19,2.65,2.666,221.1,7.9,4.165,0,11.12,-0.00152974,-0.001568164,2.5E-07
"2018-03-13 20:20:00",40697,"CKVY",12.87,33.15,33.33,33.83,33.03,78.67,79.29,77.19,0.503,27.42,27.64,27.15,2.185,2.506,234.6,13.76,4.165,0,11.12,-0.00152974,-0.001568164,2.5E-07
"2018-03-13 20:25:00",40698,"CKVY",12.87,33.21,33.09,33.27,32.84,77.43,78.7,77.36,0.497,26.98,27.3,26.79,1.544,1.798,315.1,27.17,1.754,0,11.11,-0.00152974,-0.001568164,2.5E-07
"2018-03-13 20:30:00",40699,"CKVY",12.87,33.27,33.32,33.52,33.15,77.06,77.43,75.41,0.495,26.7,26.99,26.41,0.935,1.323,321.2,54.5,1.315,0,11.11,-0.003112177,-0.003903028,2.5E-07
"2018-03-13 20:35:00",40700,"CKVY",12.87,33.46,33.52,33.89,33.15,76.82,78.29,75.68,0.498,27.07,27.37,26.78,0.583,0.735,99.1,12.47,1.754,0,11.11,-0.003112177,-0.003903028,2.5E-07
"2018-03-13 20:40:00",40701,"CKVY",12.85,33.71,33.55,33.77,33.4,75.92,78.57,75.85,0.497,27.14,27.58,26.87,0.845,0.734,100.3,6.173,2.192,0,11.11,-0.003112177,-0.003903028,2.5E-07
"2018-03-13 20:45:00",40702,"CKVY",12.86,34.08,33.84,34.2,33.52,74.76,76.27,74.69,0.496,26.96,27.15,26.79,0.69,0.766,58,28.14,1.315,0,11.11,-0.004823624,-0.006891381,2.5E-07
"2018-03-13 20:50:00",40703,"CKVY",12.86,33.28,33.71,34.14,33.22,76.72,76.76,74.79,0.493,26.92,27.05,26.7,0.622,0.597,68.3,32.24,1.315,0,11.11,-0.004823624,-0.006891381,2.5E-07
"2018-03-13 20:55:00",40704,"CKVY",12.85,33.35,33.22,33.41,32.97,80.2,80.7,76.76,0.517,27.44,28.12,26.78,0.471,0.509,85.9,28.55,1.754,0,11.11,-0.004823624,-0.006891381,2.5E-07
"2018-03-13 21:00:00",40705,"CKVY",12.85,33.11,33.21,33.42,33.04,82.1,82.1,79.65,0.524,27.8,28.3,27.47,0.622,0.498,120.4,17.86,1.534,0,11.11,-0.00521892,-0.007679439,2.5E-07
"2018-03-13 21:05:00",40706,"CKVY",12.86,33.24,33.09,33.36,32.86,79.04,82.3,79.04,0.507,27.68,28.36,27.36,0.814,0.721,113.9,9.51,1.315,0,11.11,-0.00521892,-0.007679439,2.5E-07
"2018-03-13 21:10:00",40707,"CKVY",12.85,33.48,33.32,33.54,33.17,77.91,79.45,77.91,0.505,27.45,27.63,27.25,0.931,0.87,131.8,49.55,2.85,0,11.11,-0.00521892,-0.007679439,2.5E-07
"2018-03-13 21:15:00",40708,"CKVY",12.85,34.29,34.27,34.66,33.48,74.85,77.94,73.54,0.501,27.13,27.45,26.91,1.316,1.233,204.7,8.27,3.288,0,11.11,-0.004499284,-0.006276965,2.5E-07
"2018-03-13 21:20:00",40709,"CKVY",12.84,33.05,34.04,34.47,33.05,79.24,79.28,74.85,0.505,27.33,27.49,27.15,1.938,1.647,219.2,15.99,4.822,0,11.12,-0.004499284,-0.006276965,2.5E-07
"2018-03-13 21:25:00",40710,"CKVY",12.84,31.69,32.29,33.11,31.63,83.4,83.4,79.24,0.503,27.33,27.53,27.15,2.057,2.116,245.4,57.47,2.85,0,11.12,-0.004499284,-0.006276965,2.5E-07
"2018-03-13 21:30:00",40711,"CKVY",12.84,31.51,31.6,31.69,31.44,84.4,84.5,83.4,0.505,27.29,27.45,27.11,1.531,1.73,257.4,30.57,1.096,0,11.12,-0.003265586,-0.004143084,2.5E-07
"2018-03-13 21:35:00",40712,"CKVY",12.84,31.2,31.3,31.51,31.08,85.7,85.7,84.5,0.507,27.31,27.43,27.14,0.608,1.035,234.6,71.51,0.877,0,11.12,-0.003265586,-0.004143084,2.5E-07
"2018-03-13 21:40:00",40713,"CKVY",12.84,31.27,31.12,31.33,30.95,88,88,85.7,0.522,27.69,28.2,27.31,0.389,0.418,77.08,41.57,1.315,0,11.12,-0.003265586,-0.004143084,2.5E-07
"2018-03-13 21:45:00",40714,"CKVY",12.83,31.08,31.21,31.39,31.02,88.7,88.7,87.7,0.522,28.06,28.23,27.9,0.424,0.392,129.3,32.72,1.534,0,11.12,-0.004935206,-0.007195811,2.5E-07
"2018-03-13 21:50:00",40715,"CKVY",12.82,31.33,31.37,31.64,31.02,85.9,88.8,85.1,0.51,27.87,28.24,27.41,0.461,0.444,135.8,81.1,1.315,0,11.12,-0.004935206,-0.007195811,2.5E-07
"2018-03-13 21:55:00",40716,"CKVY",12.83,31.15,30.92,31.33,30.71,87.4,87.6,85.6,0.516,27.43,27.9,26.95,0.424,0.476,70.39,22.26,1.754,0,11.12,-0.004935206,-0.007195811,2.5E-07
"2018-03-13 22:00:00",40717,"CKVY",12.83,32.01,31.69,32.2,31.09,82,87.3,82,0.501,27.57,27.92,27.09,0.449,0.464,44.18,11.47,1.534,0,11.12,-0.005182195,-0.007714085,2.5E-07
"2018-03-13 22:05:00",40718,"CKVY",12.82,31.64,31.87,32.2,31.46,82.4,82.4,81.3,0.496,26.94,27.24,26.63,0.389,0.426,25.45,20.83,0.658,0,11.12,-0.005182195,-0.007714085,2.5E-07
"2018-03-13 22:10:00",40719,"CKVY",12.82,31.21,31.23,31.64,31.02,83.6,83.7,82.4,0.494,26.73,26.9,26.52,0.285,0.323,358.6,14.25,1.096,0,11.12,-0.005182195,-0.007714085,2.5E-07
"2018-03-13 22:15:00",40720,"CKVY",12.82,32.2,32.03,32.63,31.09,80.3,83.8,78.95,0.495,26.91,27.14,26.37,0.569,0.373,311.2,40.01,3.069,0,11.12,-0.005358862,-0.008068975,2.5E-07
"2018-03-13 22:20:00",40721,"CKVY",12.82,32.14,32.42,32.82,32.01,79.46,80.4,77.92,0.488,26.72,27.02,26.07,0.998,0.784,314.7,32.22,2.411,0,11.12,-0.005358862,-0.008068975,2.5E-07
"2018-03-13 22:25:00",40722,"CKVY",12.82,31.09,31.74,32.38,30.96,83.5,83.5,79.46,0.491,26.65,27.03,26.39,1.684,1.249,276.6,18.21,3.946,0,11.12,-0.005358862,-0.008068975,2.5E-07
"2018-03-13 22:30:00",40723,"CKVY",12.81,31.22,31.13,31.34,30.9,83.3,84,83.2,0.493,26.74,26.99,26.51,1.864,1.819,300,18.48,2.85,0,11.12,-0.00391909,-0.005261849,2.5E-07
"2018-03-13 22:35:00",40724,"CKVY",12.81,32.27,31.98,32.45,31.09,78.75,83.6,78.75,0.486,26.76,27.11,26.37,2.277,2.106,261.8,14.35,3.507,0,11.12,-0.00391909,-0.005261849,2.5E-07
"2018-03-13 22:40:00",40725,"CKVY",12.8,31.78,31.91,32.33,31.65,79.48,80.2,78.62,0.481,26.31,26.53,26.07,1.72,2.131,277,16.44,1.973,0,11.12,-0.00391909,-0.005261849,2.5E-07
"2018-03-13 22:45:00",40726,"CKVY",12.81,30.79,31.71,32.33,30.79,83.4,83.5,79.07,0.485,26.44,26.66,26.12,1.68,1.704,247.8,12.18,2.85,0,11.12,-0.003035806,-0.003788778,2.5E-07
"2018-03-13 22:50:00",40727,"CKVY",12.8,29,29.92,30.91,28.93,87.4,87.4,83.3,0.472,25.86,26.48,25.44,1.379,1.473,264.8,8.55,2.85,0,11.12,-0.003035806,-0.003788778,2.5E-07
"2018-03-13 22:55:00",40728,"CKVY",12.81,29.98,28.98,29.98,28.62,88.8,91.3,87.4,0.5,26.3,27.16,25.72,1.834,1.456,255.9,35.12,5.48,0,11.12,-0.003035806,-0.003788778,2.5E-07
"2018-03-13 23:00:00",40729,"CKVY",12.81,28.5,29.44,30.36,28.38,88.2,88.8,85.6,0.467,25.96,27.07,25.23,2.095,1.995,295.6,10.54,5.699,0,11.12,-0.003520717,-0.004585756,2.5E-07
"2018-03-13 23:05:00",40730,"CKVY",12.8,28.81,28.84,29.12,28.44,89.6,90.5,88.3,0.481,26.16,26.56,25.48,2.624,2.451,265.8,7.705,4.384,0,11.12,-0.003520717,-0.004585756,2.5E-07
"2018-03-13 23:10:00",40731,"CKVY",12.8,28.5,28.64,28.87,28.38,90.1,90.1,88.8,0.477,25.93,26.21,25.63,2.393,2.614,326.9,14.5,2.192,0,11.12,-0.003520717,-0.004585756,2.5E-07
"2018-03-13 23:15:00",40732,"CKVY",12.8,28.87,28.53,28.93,28.13,91.4,91.8,89.9,0.492,26.19,26.81,25.55,2.279,2.31,14.07,35.25,3.288,0,11.12,-0.002926972,-0.003595964,2.5E-07
"2018-03-13 23:20:00",40733,"CKVY",12.79,28.5,28.76,29,28.5,90,91.4,89.7,0.477,26.27,26.75,25.87,1.364,1.808,16.68,20.57,1.754,0,11.12,-0.002926972,-0.003595964,2.5E-07
"2018-03-13 23:25:00",40734,"CKVY",12.8,28.25,28.42,28.62,28.25,92.1,92.1,90,0.483,26.21,26.36,25.98,1.113,1.189,53.05,23.97,1.534,0,11.12,-0.002926972,-0.003595964,2.5E-07
"2018-03-13 23:30:00",40735,"CKVY",12.8,28.56,28.37,28.62,28.19,95.3,95.4,92,0.506,26.86,27.46,26.2,0.892,0.95,98,11.36,2.63,0,11.12,-0.003943557,-0.005322232,2.5E-07
"2018-03-13 23:35:00",40736,"CKVY",12.79,29.12,28.82,29.18,28.5,94.8,95.3,94.3,0.515,27.5,27.89,27.16,1.145,0.963,62.32,23.08,1.973,0,11.12,-0.003943557,-0.005322232,2.5E-07
"2018-03-13 23:40:00",40737,"CKVY",12.79,29,29.16,29.3,28.93,93.9,94.8,93.7,0.508,27.67,27.94,27.39,1.175,1.252,74.79,14.06,2.192,0,11.12,-0.003943557,-0.005322232,2.5E-07
"2018-03-13 23:45:00",40738,"CKVY",12.78,29.86,29.5,29.98,29,90.1,94.2,90.1,0.505,27.66,28.01,27.25,0.792,1.008,319.2,76.17,1.754,0,11.12,-0.004307134,-0.005972281,2.5E-07
"2018-03-13 23:50:00",40739,"CKVY",12.78,29.37,29.9,30.23,29.37,89.6,90.1,87.6,0.492,27.03,27.41,26.62,0.669,0.664,238.2,6.637,2.411,0,11.12,-0.004307134,-0.005972281,2.5E-07
"2018-03-13 23:55:00",40740,"CKVY",12.78,28.07,28.48,29.37,28.01,94.5,94.5,89.6,0.492,26.69,26.8,26.54,0.932,0.796,244.3,12.93,2.63,0,11.12,-0.004307134,-0.005972281,2.5E-07
"2018-03-14 00:00:00",40741,"CKVY",12.78,27.33,27.42,28.13,26.83,95.9,95.9,93.8,0.484,26.13,26.74,25.33,1.182,1.131,329.2,52.82,2.63,0,11.12,-0.004432027,-0.006272093,2.5E-07
"2018-03-14 00:05:00",40742,"CKVY",12.75,27.64,27.5,27.7,27.2,97.1,97.1,95.9,0.496,26.71,26.96,26.22,0.922,1.144,196,65.06,1.315,0,11.12,-0.004432027,-0.006272093,2.5E-07
"2018-03-14 00:10:00",40743,"CKVY",12.77,27.89,27.88,28.2,27.51,96.9,97.4,96.7,0.5,27.18,27.55,26.79,0.75,0.718,51.1,56.07,2.63,0,11.12,-0.004432027,-0.006272093,2.5E-07
"2018-03-14 00:15:00",40744,"CKVY",12.77,28.07,27.82,28.14,27.52,96.7,97.3,96.6,0.503,27.07,27.35,26.76,1.142,0.911,78.1,11.81,3.288,0,11.12,-0.004386076,-0.006181046,2.5E-07
"2018-03-14 00:20:00",40745,"CKVY",12.77,28.39,28.37,28.57,28.01,95.4,96.7,95.4,0.503,27.42,27.64,27.17,1.499,1.358,73.85,11.49,2.192,0,11.12,-0.004386076,-0.006181046,2.5E-07
"2018-03-14 00:25:00",40746,"CKVY",12.77,28.45,28.46,28.64,28.26,94.1,95.4,94.1,0.498,27.21,27.46,26.93,1.515,1.544,31.41,8.03,1.973,0,11.12,-0.004386076,-0.006181046,2.5E-07
"2018-03-14 00:30:00",40747,"CKVY",12.77,28.64,28.38,28.64,28.2,94.7,94.7,93.6,0.504,26.89,27.3,26.66,1.195,1.271,336.5,21.92,2.411,0,11.13,-0.003980373,-0.005356565,2.5E-07
"2018-03-14 00:35:00",40748,"CKVY",12.76,28.51,28.78,29.01,28.51,90.8,94.7,90.7,0.481,26.92,27.41,26.15,1.551,1.294,311.3,13.42,2.85,0,11.12,-0.003980373,-0.005356565,2.5E-07
"2018-03-14 00:40:00",40749,"CKVY",12.76,27.89,28.04,28.51,27.65,93.7,93.7,90.7,0.484,26.09,26.37,25.8,2.257,1.979,308.7,15.3,4.165,0,11.13,-0.003980373,-0.005356565,2.5E-07
"2018-03-14 00:45:00",40750,"CKVY",12.76,27.03,27.66,28.02,27.03,95.2,95.3,93.2,0.475,26.16,26.58,25.62,2.779,2.528,306.8,8.69,4.165,0,11.13,-0.00343413,-0.004406764,2.5E-07
"2018-03-14 00:50:00",40751,"CKVY",12.76,27.83,27.27,28.02,26.78,96.3,97.7,95.2,0.496,26.47,27.31,25.74,3.15,2.977,296.6,8.17,4.165,0,11.13,-0.00343413,-0.004406764,2.5E-07
"2018-03-14 00:55:00",40752,"CKVY",12.76,27.28,27.64,27.96,27.21,95.5,96.2,94.7,0.481,26.44,27.01,26.08,3.275,3.181,288.9,10.42,4.384,0,11.13,-0.00343413,-0.004406764,2.5E-07
"2018-03-14 01:00:00",40753,"CKVY",12.76,26.9,27.2,27.4,26.9,96.4,96.4,95.5,0.478,26.22,26.44,26.01,3.509,3.462,286.9,6.648,4.603,0,11.13,-0.002791713,-0.003340314,2.5E-07
"2018-03-14 01:05:00",40754,"CKVY",12.75,27.09,26.85,27.15,26.53,97.3,98.3,96.4,0.486,26.23,26.64,25.92,3.669,3.602,294.7,9.36,4.822,0,11.13,-0.002791713,-0.003340314,2.5E-07
"2018-03-14 01:10:00",40755,"CKVY",12.74,29.25,28,29.32,26.9,90.1,97.3,90.1,0.492,26.65,27.11,26.19,3.885,3.781,323.3,12.71,5.261,0,11.13,-0.002791713,-0.003340314,2.5E-07
"2018-03-14 01:15:00",40756,"CKVY",12.73,29.63,29.63,29.93,29.19,86.7,90.1,85.7,0.481,26.35,26.8,26.03,4.05,3.944,331.2,10.93,5.918,0,11.13,-0.002356265,-0.002717492,2.5E-07
"2018-03-14 01:20:00",40757,"CKVY",12.74,29.5,29.4,29.63,29.13,88.1,88.9,86.7,0.486,26.32,26.59,26.07,4.172,4.096,329.4,11.02,5.918,0,11.13,-0.002356265,-0.002717492,2.5E-07
"2018-03-14 01:25:00",40758,"CKVY",12.74,28.57,28.91,29.56,28.45,91.7,91.7,88.1,0.487,26.33,26.58,26.1,3.839,3.985,320,6.46,4.165,0,11.13,-0.002356265,-0.002717492,2.5E-07
"2018-03-14 01:30:00",40759,"CKVY",12.74,28.51,28.55,28.64,28.45,91.7,92,91.6,0.486,26.46,26.61,26.36,3.229,3.567,321.9,10.06,3.726,0,11.13,-0.002108055,-0.002381519,2.5E-07
"2018-03-14 01:35:00",40760,"CKVY",12.72,28.51,28.62,28.88,28.33,90.6,91.7,90,0.48,26.33,26.58,25.89,2.392,2.77,300.6,23.12,3.288,0,11.13,-0.002108055,-0.002381519,2.5E-07
"2018-03-14 01:40:00",40761,"CKVY",12.73,28.7,28.67,28.95,28.45,89.2,90.6,88.7,0.476,25.91,26.27,25.61,2.135,2.284,309.4,8.25,3.288,0,11.13,-0.002108055,-0.002381519,2.5E-07
"2018-03-14 01:45:00",40762,"CKVY",12.73,28.45,28.69,28.88,28.39,88.1,89.1,87.7,0.466,25.63,25.95,25.28,2.122,2.083,314,6.739,3.069,0,11.13,-0.00295404,-0.003643678,2.5E-07
"2018-03-14 01:50:00",40763,"CKVY",12.73,28.02,28.04,28.51,27.71,89.9,90.2,88.1,0.467,25.33,25.57,24.94,2.406,2.378,311.6,25.87,3.726,0,11.13,-0.00295404,-0.003643678,2.5E-07
"2018-03-14 01:55:00",40764,"CKVY",12.73,28.45,28.34,28.64,28.02,88.2,89.9,87.8,0.466,25.54,25.73,25.27,2.012,2.139,287.2,32.4,2.85,0,11.13,-0.00295404,-0.003643678,2.5E-07
"2018-03-14 02:00:00",40765,"CKVY",12.72,28.08,28.36,28.51,28.02,89.3,89.3,88.1,0.465,25.42,25.57,25.25,1.789,1.916,282.1,20.03,2.85,0,11.13,-0.003076368,-0.003852489,2.5E-07
"2018-03-14 02:05:00",40766,"CKVY",12.72,27.52,27.74,28.14,27.4,93,93,89.4,0.473,25.67,25.81,25.32,1.75,1.729,258.9,14.93,3.288,0,11.13,-0.003076368,-0.003852489,2.5E-07
"2018-03-14 02:10:00",40767,"CKVY",12.72,27.4,27.38,27.52,27.15,93,93.4,93,0.471,25.69,25.81,25.48,2.484,2.113,273.6,12.26,4.384,0,11.13,-0.003076368,-0.003852489,2.5E-07
"2018-03-14 02:15:00",40768,"CKVY",12.72,26.91,26.99,27.4,26.72,94.8,94.8,92.5,0.47,25.32,25.65,25.08,2.635,2.573,279.9,10.73,3.288,0,11.13,-0.003207529,-0.00404752,2.5E-07
"2018-03-14 02:20:00",40769,"CKVY",12.72,26.66,26.8,26.91,26.66,94.8,95.4,94.8,0.466,25.59,25.73,25.38,2.353,2.492,290,11.49,2.411,0,11.13,-0.003207529,-0.00404752,2.5E-07
"2018-03-14 02:25:00",40770,"CKVY",12.72,26.42,26.61,26.79,26.42,95.4,95.7,94.6,0.464,25.41,25.65,25.21,1.603,2.038,281.4,36.66,2.192,0,11.13,-0.003207529,-0.00404752,2.5E-07
"2018-03-14 02:30:00",40771,"CKVY",12.72,26.36,26.41,26.54,26.23,96.1,96.1,95.2,0.466,25.35,25.54,25.05,1.043,1.339,341.5,23.9,1.096,0,11.13,-0.003390881,-0.004348907,2.5E-07
"2018-03-14 02:35:00",40772,"CKVY",12.71,26.79,26.48,26.79,26.23,95.9,96.9,95.9,0.473,25.59,25.88,25.25,0.806,0.845,221.6,37.61,2.192,0,11.13,-0.003390881,-0.004348907,2.5E-07
"2018-03-14 02:40:00",40773,"CKVY",12.71,26.67,26.68,26.79,26.54,95,95.9,94.8,0.466,25.46,25.74,25.26,0.982,0.869,246,6.924,2.411,0,11.13,-0.003390881,-0.004348907,2.5E-07
"2018-03-14 02:45:00",40774,"CKVY",12.71,25.99,26.49,26.79,25.93,94.2,95,94.1,0.45,25.17,25.55,24.46,1.442,1.194,297.9,21.94,2.192,0,11.13,-0.004184553,-0.00585127,2.5E-07
"2018-03-14 02:50:00",40775,"CKVY",12.7,26.3,25.87,26.3,25.56,97.1,97.1,94.2,0.47,24.7,25.59,24.28,1.476,1.521,327,20.1,1.754,0,11.13,-0.004184553,-0.00585127,2.5E-07
"2018-03-14 02:55:00",40776,"CKVY",12.7,26.36,26.29,26.54,26.17,97.5,97.6,96.9,0.473,25.6,25.91,25.42,1.114,1.345,353.8,22.46,1.534,0,11.13,-0.004184553,-0.00585127,2.5E-07
"2018-03-14 03:00:00",40777,"CKVY",12.7,25.93,26.19,26.42,25.8,98.1,98.2,97.5,0.467,25.65,25.84,25.34,0.754,0.863,131.1,77.67,1.973,0,11.13,-0.003933509,-0.005353993,2.5E-07
"2018-03-14 03:05:00",40778,"CKVY",12.7,26.24,26.14,26.3,25.93,97.9,99.1,97.9,0.472,25.77,26.06,25.47,0.877,0.801,230.4,37.15,2.192,0,11.13,-0.003933509,-0.005353993,2.5E-07
"2018-03-14 03:10:00",40779,"CKVY",12.7,26.17,26.08,26.3,25.93,97,98,97,0.467,25.43,25.79,25.23,0.879,0.807,289.7,32.83,1.534,0,11.13,-0.003933509,-0.005353993,2.5E-07
"2018-03-14 03:15:00",40780,"CKVY",12.69,26.11,26.22,26.36,26.05,95.7,97,95.4,0.459,25.23,25.46,24.93,0.956,1.035,310.3,63.88,2.192,0,11.13,-0.004267143,-0.006029554,2.5E-07
"2018-03-14 03:20:00",40781,"CKVY",12.69,26.42,26.25,26.55,26.05,97.4,97.4,95.7,0.474,25.33,25.9,24.98,0.641,0.764,26.44,45.49,1.754,0,11.13,-0.004267143,-0.006029554,2.5E-07
"2018-03-14 03:25:00",40782,"CKVY",12.69,26.67,26.51,26.73,26.36,98.5,98.8,97.4,0.484,26.13,26.4,25.79,0.522,0.627,145.9,22.78,0.877,0,11.13,-0.004267143,-0.006029554,2.5E-07
"2018-03-14 03:30:00",40783,"CKVY",12.69,26.86,26.79,26.98,26.55,97.9,98.6,97.6,0.485,26.28,26.44,26.14,0.389,0.342,108.3,48.56,1.973,0,11.13,-0.004608841,-0.006755116,2.5E-07
"2018-03-14 03:35:00",40784,"CKVY",12.68,27.04,26.92,27.04,26.73,98.9,99,97.9,0.494,26.54,26.79,26.25,0.491,0.561,38.65,7.739,2.192,0,11.13,-0.004608841,-0.006755116,2.5E-07
"2018-03-14 03:40:00",40785,"CKVY",12.68,26.86,27.02,27.23,26.8,100,100.1,98.9,0.495,26.92,27.14,26.66,0.744,0.538,68.36,19.97,2.63,0,11.14,-0.004608841,-0.006755116,2.5E-07
"2018-03-14 03:45:00",40786,"CKVY",12.67,26.98,27.01,27.17,26.8,99.7,100.1,99.6,0.496,26.97,27.15,26.79,0.631,0.753,102.9,6.05,0.658,0,11.14,-0.004641863,-0.006779876,2.5E-07
"2018-03-14 03:50:00",40787,"CKVY",12.67,27.11,27.07,27.23,26.92,99.8,100.2,99.7,0.499,27.07,27.24,26.85,0.597,0.48,53.09,22.55,1.754,0,11.14,-0.004641863,-0.006779876,2.5E-07
"2018-03-14 03:55:00",40788,"CKVY",12.68,27.42,27.27,27.54,27.05,98.5,99.8,98.4,0.499,27.07,27.23,26.91,0.745,0.799,56.21,6.277,2.192,0,11.14,-0.004641863,-0.006779876,2.5E-07
"2018-03-14 04:00:00",40789,"CKVY",12.67,27.42,27.4,27.54,27.29,97.1,98.5,97.1,0.492,26.88,27.09,26.66,0.704,0.711,62.99,0.086,0,0,11.14,-0.004621759,-0.006713658,2.5E-07
"2018-03-14 04:05:00",40790,"CKVY",12.66,28.16,27.76,28.22,27.42,93.8,97.7,93.7,0.49,26.89,27.19,26.5,0.593,0.672,59.98,83.3,1.754,0,11.14,-0.004621759,-0.006713658,2.5E-07
"2018-03-14 04:10:00",40791,"CKVY",12.66,28.47,28.28,28.47,28.03,91.1,93.8,91.1,0.482,26.3,26.68,26.01,0.318,0.353,272.6,7.887,1.754,0,11.14,-0.004621759,-0.006713658,2.5E-07
"2018-03-14 04:15:00",40792,"CKVY",12.66,28.16,28.32,28.53,28.1,92,92.1,90.2,0.48,26.03,26.27,25.84,0.76,0.553,271.2,7.213,1.754,0,11.14,-0.004798187,-0.007078807,2.5E-07
"2018-03-14 04:20:00",40793,"CKVY",12.66,28.53,28.24,28.59,27.97,89.6,92,89.6,0.475,26.06,26.26,25.78,1.025,0.914,279.5,29.72,4.165,0,11.14,-0.004798187,-0.007078807,2.5E-07
"2018-03-14 04:25:00",40794,"CKVY",12.66,27.67,28.09,28.53,27.61,93.2,93.2,88.9,0.477,25.6,26.04,25.1,1.384,1.162,45.85,31.27,3.069,0,11.14,-0.004798187,-0.007078807,2.5E-07
"2018-03-14 04:30:00",40795,"CKVY",12.64,27.67,27.54,27.73,27.36,97.8,97.9,93.2,0.501,26.38,27.18,25.78,1.545,1.426,133.4,27.63,3.069,0,11.14,-0.004051538,-0.005546613,2.5E-07
"2018-03-14 04:35:00",40796,"CKVY",12.65,27.66,27.55,27.73,27.3,96.8,97.9,96.8,0.495,26.83,27.17,26.51,1.793,1.741,175.3,40.31,3.726,0,11.14,-0.004051538,-0.005546613,2.5E-07
"2018-03-14 04:40:00",40797,"CKVY",12.64,27.54,27.7,27.91,27.48,95.8,96.8,95.5,0.488,26.75,26.95,26.41,1.745,1.788,223.9,42.17,2.85,0,11.14,-0.004051538,-0.005546613,2.5E-07
"2018-03-14 04:45:00",40798,"CKVY",12.65,26.55,27.1,27.6,26.49,98.7,98.7,95.7,0.482,26.46,26.68,26.14,2.089,1.923,226.2,12.24,3.726,0,11.14,-0.003637205,-0.004733076,2.5E-07
"2018-03-14 04:50:00",40799,"CKVY",12.64,26.12,26.32,26.55,26.06,100.1,100.2,98.7,0.481,26.28,26.46,26.07,2.193,2.056,225.4,6.68,3.288,0,11.14,-0.003637205,-0.004733076,2.5E-07
"2018-03-14 04:55:00",40800,"CKVY",12.63,26.06,26.07,26.18,25.93,100.2,100.2,100.1,0.48,26.09,26.22,25.95,1.966,2.135,261.2,14.72,2.192,0,11.14,-0.003637205,-0.004733076,2.5E-07
"2018-03-14 05:00:00",40801,"CKVY",12.64,25.56,25.68,26.12,25.19,100.1,100.2,100.1,0.47,25.71,26.17,25.21,1.356,1.649,330.4,51.01,1.754,0,11.14,-0.003566004,-0.004608291,2.5E-07
"2018-03-14 05:05:00",40802,"CKVY",12.64,26.31,26.1,26.37,25.5,100.1,100.2,100,0.485,26.12,26.41,25.53,1.152,1.277,319.8,18.28,2.192,0,11.14,-0.003566004,-0.004608291,2.5E-07
"2018-03-14 05:10:00",40803,"CKVY",12.64,26.3,26.34,26.43,26.18,99.9,100.2,99.9,0.483,26.36,26.47,26.15,0.965,1.114,254,19.19,1.534,0,11.14,-0.003566004,-0.004608291,2.5E-07
"2018-03-14 05:15:00",40804,"CKVY",12.64,26.61,26.42,26.68,26.24,99.8,100,99.7,0.489,26.37,26.62,26.18,0.774,0.901,312.4,34.4,1.534,0,11.14,-0.004162411,-0.005764807,2.5E-07
"2018-03-14 05:20:00",40805,"CKVY",12.64,26.62,26.61,26.74,26.43,98.3,99.8,98.2,0.482,26.36,26.63,26.01,0.338,0.566,3.988,66.62,1.096,0,11.14,-0.004162411,-0.005764807,2.5E-07
"2018-03-14 05:25:00",40806,"CKVY",12.63,26.12,26.28,26.68,25.81,99.2,99.3,97,0.477,25.78,26.31,25.14,0.676,0.413,148.2,12.75,2.411,0,11.14,-0.004162411,-0.005764807,2.5E-07
"2018-03-14 05:30:00",40807,"CKVY",12.64,25.87,26.02,26.18,25.81,100.1,100.2,99.3,0.476,26.02,26.21,25.82,1.26,0.969,146.1,12.59,2.63,0,11.14,-0.00453284,-0.006588365,2.5E-07
"2018-03-14 05:35:00",40808,"CKVY",12.63,26.06,26,26.18,25.81,100.1,100.2,100,0.48,26.03,26.22,25.82,2.017,1.619,156.4,6.978,3.069,0,11.14,-0.00453284,-0.006588365,2.5E-07
"2018-03-14 05:40:00",40809,"CKVY",12.63,26.61,26.42,26.68,26.06,100.1,100.2,100.1,0.491,26.44,26.71,26.08,2.417,2.313,184.9,4.7,3.288,0,11.14,-0.00453284,-0.006588365,2.5E-07
"2018-03-14 05:45:00",40810,"CKVY",12.62,26.98,26.83,27.05,26.55,98,100.2,98,0.488,26.71,26.93,26.46,2.614,2.444,194.8,7.621,4.165,0,11.14,-0.003497981,-0.004471224,2.5E-07
"2018-03-14 05:50:00",40811,"CKVY",12.62,26.98,26.97,27.11,26.74,96.1,98,96.1,0.478,26.26,26.59,25.99,2.858,2.759,192.6,8.34,4.384,0,11.14,-0.003497981,-0.004471224,2.5E-07
"2018-03-14 05:55:00",40812,"CKVY",12.63,26.37,26.54,27.04,26,96.6,96.7,94.9,0.469,25.46,26.08,24.76,2.367,2.599,83.9,87.6,2.411,0,11.14,-0.003497981,-0.004471224,2.5E-07
"2018-03-14 06:00:00",40813,"CKVY",12.62,26.3,26.31,26.49,26.18,97.2,97.2,96.6,0.47,25.54,25.73,25.37,1.732,2.163,50.08,16.95,1.973,0,11.14,-0.003119811,-0.003871812,2.5E-07
"2018-03-14 06:05:00",40814,"CKVY",12.62,26.24,26.3,26.43,26.12,97.8,97.9,97.1,0.472,25.71,25.9,25.49,0.644,1.18,188.1,79.06,0.219,0,11.14,-0.003119811,-0.003871812,2.5E-07
"2018-03-14 06:10:00",40815,"CKVY",12.62,26.43,26.31,26.43,26.18,98.2,98.4,97.8,0.478,25.86,26.04,25.63,0.455,0.467,64.88,10.93,1.754,0,11.14,-0.003119811,-0.003871812,2.5E-07
"2018-03-14 06:15:00",40816,"CKVY",12.62,26.31,26.47,26.55,26.31,98.5,98.5,98.1,0.476,26.05,26.15,25.93,0.65,0.486,80.5,6.134,2.192,0,11.14,-0.004463442,-0.006434998,2.5E-07
"2018-03-14 06:20:00",40817,"CKVY",12.61,25.81,26.18,26.43,25.81,98.6,98.7,98.3,0.468,25.81,26.08,25.43,1.256,0.944,107.2,9.01,2.192,0.002797866,11.14,-0.004463442,-0.006434998,2.5E-07
"2018-03-14 06:25:00",40818,"CKVY",12.61,25.81,25.84,26,25.69,100.2,100.2,98.6,0.475,25.79,25.97,25.49,1.716,1.557,126.9,2.955,2.411,0.09054939,11.14,-0.004463442,-0.006434998,2.5E-07
"2018-03-14 06:30:00",40819,"CKVY",12.6,26.12,25.95,26.12,25.75,100.1,100.2,100.1,0.481,25.98,26.15,25.78,1.942,1.857,128.2,5.942,2.85,0.6529346,11.14,-0.003804734,-0.005099125,0.0006483978
"2018-03-14 06:35:00",40820,"CKVY",12.61,26.19,26.16,26.31,25.94,99.7,100.2,99.6,0.48,26.14,26.34,25.91,1.455,1.752,130.3,28.27,1.973,1.613116,11.14,-0.003804734,-0.005099125,0.0006483978
"2018-03-14 06:40:00",40821,"CKVY",12.61,26.62,26.35,26.68,26,96.6,100,96.6,0.474,26.06,26.3,25.65,1.37,1.375,223.9,19.45,2.63,2.332584,11.14,-0.003804734,-0.005099125,0.0006483978
"2018-03-14 06:45:00",40822,"CKVY",12.61,26.19,26.16,26.68,25.81,96.7,96.7,95,0.465,25.11,25.75,24.63,0.886,1.158,344.4,51.05,1.754,3.100199,11.14,-0.0036959,-0.004956187,0.005882815
"2018-03-14 06:50:00",40823,"CKVY",12.6,27.55,26.85,27.55,26.19,92.7,97.3,92.7,0.472,25.73,25.97,25.37,1.808,1.2,191.9,24.11,7.453,4.747204,11.14,-0.0036959,-0.004956187,0.005882815
"2018-03-14 06:55:00",40824,"CKVY",12.63,26.8,27.15,27.55,26.74,92.6,92.7,91.4,0.458,25.12,25.72,24.85,1.931,1.864,283.3,14.75,3.069,8.159413,11.14,-0.0036959,-0.004956187,0.005882815
"2018-03-14 07:00:00",40825,"CKVY",12.64,26.62,26.68,26.8,26.56,94.2,94.3,92.6,0.462,25.12,25.29,24.86,2.784,2.308,239.8,11.22,3.946,12.45724,11.14,-0.004930786,-0.004950002,0.01643446
"2018-03-14 07:05:00",40826,"CKVY",12.65,25.88,26.24,26.68,25.81,97.2,97.3,94.1,0.462,25.18,25.31,25.01,2.393,2.746,271.3,19.97,3.726,17.79581,11.15,-0.004930786,-0.004950002,0.01643446
"2018-03-14 07:10:00",40827,"CKVY",12.68,26.06,25.85,26.12,25.69,99.7,99.8,97.2,0.478,25.48,26.06,25.1,2.117,2.311,265.7,26.49,2.192,25.73408,11.15,-0.004930786,-0.004950002,0.01643446
"2018-03-14 07:15:00",40828,"CKVY",12.72,26.43,26.1,26.43,25.94,100.1,100.2,99.7,0.487,26.07,26.45,25.87,1.322,1.736,278.1,47.57,1.534,35.96572,11.15,-0.004129154,-0.004276248,0.03884666
"2018-03-14 07:20:00",40829,"CKVY",12.77,27.3,26.85,27.3,26.31,99.7,100.2,99.7,0.502,26.87,27.25,26.32,1.013,1.128,211.8,12.49,1.973,46.34426,11.15,-0.004129154,-0.004276248,0.03884666
"2018-03-14 07:25:00",40830,"CKVY",12.8,28.04,27.6,28.04,27.18,97.8,99.7,97.7,0.508,27.29,27.5,27.09,1.054,0.91,185,7.938,3.069,56.8757,11.15,-0.004129154,-0.004276248,0.03884666
"2018-03-14 07:30:00",40831,"CKVY",12.83,28.04,28.09,28.35,27.79,99.5,100.2,97.4,0.517,27.8,28.36,27.17,1.811,1.396,163.8,8.34,4.822,65.3297,11.15,-0.0003423015,-0.0003393027,0.07530271
"2018-03-14 07:35:00",40832,"CKVY",12.86,27.98,27.89,28.16,27.67,98.7,99.6,98.5,0.512,27.6,28.03,27.33,2.649,2.211,134.3,10.53,4.384,72.58704,11.15,-0.0003423015,-0.0003393027,0.07530271
"2018-03-14 07:40:00",40833,"CKVY",12.89,28.54,28.2,28.54,27.86,98.8,99.7,98,0.524,27.92,28.23,27.53,2.844,2.889,122.7,10.45,3.069,76.37271,11.15,-0.0003423015,-0.0003393027,0.07530271
"2018-03-14 07:45:00",40834,"CKVY",12.96,29.28,28.97,29.34,28.41,93.2,99.1,93.2,0.509,28.34,28.79,27.55,2.422,2.678,164.5,21.42,3.069,81.18792,11.15,0.003368038,0.003687334,0.1173208
"2018-03-14 07:50:00",40835,"CKVY",13.03,29.83,29.69,29.96,29.28,89.5,93.1,89.4,0.501,27.42,27.78,27.11,1.499,1.908,167.1,22.76,1.754,90.10275,11.15,0.003368038,0.003687334,0.1173208
"2018-03-14 07:55:00",40836,"CKVY",13.15,29.96,30.01,30.21,29.9,90.5,90.5,88.7,0.509,27.33,27.6,26.97,1.518,1.403,211.2,15.14,3.069,105.432,11.16,0.003368038,0.003687334,0.1173208
"2018-03-14 08:00:00",40837,"CKVY",13.18,30.52,30.12,30.52,29.84,90.2,91.3,89.9,0.519,27.68,28.04,27.3,1.242,1.459,190.2,39.44,2.85,123.7259,11.16,0.007636949,0.008559635,0.1616447
"2018-03-14 08:05:00",40838,"CKVY",13.18,30.76,30.74,31.01,30.45,85.6,90.2,85.6,0.497,27.37,27.99,26.95,1.133,1.221,113.6,28.34,1.096,134.1996,11.16,0.007636949,0.008559635,0.1616447
"2018-03-14 08:10:00",40839,"CKVY",13.18,30.88,30.95,31.13,30.7,87.2,87.7,85.5,0.509,27.55,27.86,26.92,0.616,0.935,192.4,31.37,1.096,134.1868,11.16,0.007636949,0.008559635,0.1616447
"2018-03-14 08:15:00",40840,"CKVY",13.19,30.76,30.82,31,30.63,87,87.8,86.7,0.505,27.45,27.71,27.15,0.398,0.438,216,10.54,0.877,126.7688,11.16,0.009826665,0.01080437,0.2065978
"2018-03-14 08:20:00",40841,"CKVY",13.25,30.88,30.88,31.06,30.69,86.6,88.1,86.3,0.505,27.55,27.92,27.18,0.521,0.48,125.9,19.44,1.315,123.9411,11.16,0.009826665,0.01080437,0.2065978
"2018-03-14 08:25:00",40842,"CKVY",13.33,31,30.88,31,30.69,88.2,88.6,86.6,0.518,27.71,28.03,27.29,0.831,0.659,116.1,11.78,2.192,128.9219,11.16,0.009826665,0.01080437,0.2065978
"2018-03-14 08:30:00",40843,"CKVY",14.06,31.5,31.2,31.62,30.76,89.1,90.2,88.2,0.533,28.47,29.01,27.68,1.211,1,118.5,11.6,1.973,149.6876,11.16,0.01384441,0.01500677,0.251235
"2018-03-14 08:35:00",40844,"CKVY",13.94,32.49,32.11,32.61,31.44,85.4,89.2,85.4,0.532,28.96,29.49,28.53,1.485,1.314,166.7,20.03,2.85,195.5868,11.16,0.01384441,0.01500677,0.251235
"2018-03-14 08:40:00",40845,"CKVY",13.6,32.3,32.48,32.74,32.24,84.7,87.2,84.5,0.523,28.68,29.08,28.11,2.106,1.767,198.8,12.55,4.603,233.4639,11.16,0.01384441,0.01500677,0.251235
"2018-03-14 08:45:00",40846,"CKVY",13.48,31.99,32.09,32.36,31.93,86.7,87.3,84.1,0.529,28.37,28.77,27.76,2.874,2.518,207.1,8.67,5.699,238.266,11.17,0.01876472,0.02070292,0.294968
"2018-03-14 08:50:00",40847,"CKVY",13.39,32.36,32.12,32.36,31.87,89.2,89.4,86.7,0.553,29.13,29.58,28.43,3.604,3.309,195.7,12.49,5.261,197.4396,11.17,0.01876472,0.02070292,0.294968
"2018-03-14 08:55:00",40848,"CKVY",13.35,32.3,32.29,32.36,32.17,88.6,89.5,87.4,0.548,29.25,29.61,28.86,3.511,3.585,203.6,9.83,3.946,149.6574,11.17,0.01876472,0.02070292,0.294968
"2018-03-14 09:00:00",40849,"CKVY",13.33,32.79,32.54,32.85,32.24,88,88.9,87.3,0.555,29.42,29.72,29.14,2.704,3.15,192,24.48,3.069,121.8672,11.17,0.01218572,0.01401527,0.3375596
"2018-03-14 09:05:00",40850,"CKVY",13.32,33.16,32.9,33.22,32.67,86.5,88,84.8,0.553,29.22,29.74,28.62,1.606,2.113,3.583,23.48,1.534,114.6858,11.17,0.01218572,0.01401527,0.3375596
"2018-03-14 09:10:00",40851,"CKVY",13.3,33.34,33.38,33.59,33.1,83.9,87,83.9,0.541,29.62,30.13,29.01,0.761,1.193,330.8,38.55,1.534,118.604,11.17,0.01218572,0.01401527,0.3375596
"2018-03-14 09:15:00",40852,"CKVY",13.31,33.46,33.49,33.59,33.34,82.5,84.6,82.5,0.534,29.07,29.45,28.72,0.427,0.522,276.5,15.6,1.096,118.7528,11.17,0.01357947,0.01504824,0.3789181
"2018-03-14 09:20:00",40853,"CKVY",13.33,33.83,33.62,33.89,33.34,82.2,83.1,81.6,0.54,28.82,29.26,28.4,0.315,0.397,269.8,14.14,0.877,119.2231,11.17,0.01357947,0.01504824,0.3789181
"2018-03-14 09:25:00",40854,"CKVY",13.49,34.26,34.08,34.39,33.71,82.7,84.5,81.6,0.553,29.49,29.93,28.85,0.504,0.365,316.2,23.19,2.192,124.0939,11.17,0.01357947,0.01504824,0.3789181
"2018-03-14 09:30:00",40855,"CKVY",13.99,34.88,34.52,34.88,34.2,79.29,82.7,78.74,0.544,29.02,29.68,28.53,0.828,0.689,316.7,16.5,2.192,149.6201,11.17,0.01883434,0.02036631,0.4186358
"2018-03-14 09:35:00",40856,"CKVY",13.92,35.56,35.32,35.69,34.76,77.64,80.5,77.64,0.547,29.45,30.19,28.66,1.146,0.949,304.1,16.79,2.192,197.5009,11.17,0.01883434,0.02036631,0.4186358
"2018-03-14 09:40:00",40857,"CKVY",13.87,36.3,35.83,36.3,35.5,77.7,80.1,76.57,0.564,29.61,30.65,28.97,1.251,1.302,289,17.31,2.63,245.7148,11.17,0.01883434,0.02036631,0.4186358
"2018-03-14 09:45:00",40858,"CKVY",13.84,36.73,36.53,36.85,36.18,74.43,77.63,72.38,0.549,29.4,30.05,28.35,1.328,1.193,293.4,19.4,3.069,275.5575,11.17,0.02979586,0.03259911,0.4559315
"2018-03-14 09:50:00",40859,"CKVY",13.81,37.4,37.05,37.41,36.73,74.22,76.66,73.47,0.562,29.92,30.76,29.18,1.745,1.56,289.1,16.93,5.042,298.7108,11.17,0.02979586,0.03259911,0.4559315
"2018-03-14 09:55:00",40860,"CKVY",13.79,37.9,37.55,38.02,37.28,75.08,75.91,73.4,0.58,30.08,30.93,29.6,1.859,1.756,254.9,16.5,2.411,331.009,11.18,0.02979586,0.03259911,0.4559315
"2018-03-14 10:00:00",40861,"CKVY",13.77,38.64,38.4,38.7,37.9,74.39,75.43,71.72,0.592,30.59,31.23,30.14,1.727,1.808,249.8,17.82,3.069,392.2879,11.18,0.04316621,0.04742498,0.4906792
"2018-03-14 10:05:00",40862,"CKVY",13.76,39.2,38.95,39.32,38.64,71.34,75.84,71.34,0.58,31.17,31.87,30.68,1.778,1.731,284.4,25.83,4.165,438.3704,11.18,0.04316621,0.04742498,0.4906792
"2018-03-14 10:10:00",40863,"CKVY",13.76,39.26,39.34,39.63,39.01,69.31,73.78,69.17,0.565,30.71,31.96,29.84,2.151,1.965,327.2,17.83,4.603,475.3988,11.18,0.04316621,0.04742498,0.4906792
"2018-03-14 10:15:00",40864,"CKVY",13.75,39.88,39.73,40,39.26,70.75,71.23,68.01,0.591,30.71,31.33,29.81,2.586,2.436,302.3,25.04,3.507,471.1301,11.18,0.05047694,0.05570986,0.5229148
"2018-03-14 10:20:00",40865,"CKVY",13.75,40.43,40.09,40.49,39.81,68.41,72.02,67.14,0.583,30.66,31.9,29.89,2.398,2.543,267.6,16.53,3.726,464.7018,11.19,0.05047694,0.05570986,0.5229148
"2018-03-14 10:25:00",40866,"CKVY",13.75,41.22,40.86,41.35,40.36,67.62,70.16,67.31,0.595,31.3,32.25,30.7,2.274,2.323,282.3,18.56,3.726,482.6272,11.19,0.05047694,0.05570986,0.5229148
"2018-03-14 10:30:00",40867,"CKVY",13.74,41.96,41.71,42.09,41.29,63.87,68.34,63.19,0.578,30.87,31.83,30.21,1.922,2.092,305.9,35.55,3.069,514.2631,11.19,0.05757573,0.06388825,0.5529142
"2018-03-14 10:35:00",40868,"CKVY",13.74,42.83,42.47,42.95,41.96,64.87,67.79,62.98,0.607,31.63,32.58,30.64,1.805,1.818,306.6,28.83,3.726,539.6685,11.19,0.05757573,0.06388825,0.5529142
"2018-03-14 10:40:00",40869,"CKVY",13.75,44.24,43.35,44.3,42.64,60.98,65.31,60.02,0.602,31.18,32.2,30.04,1.457,1.686,342.4,44.2,4.165,528.1712,11.19,0.05757573,0.06388825,0.5529142
"2018-03-14 10:45:00",40870,"CKVY",13.73,44.73,44.31,44.79,43.81,56.45,62.7,56.07,0.568,31.01,32.28,29.81,1.296,1.452,296,56.96,3.288,529.1603,11.19,0.0624732,0.06888131,0.5798667
"2018-03-14 10:50:00",40871,"CKVY",13.74,47.02,46.05,47.2,44.79,53.56,60.46,53.56,0.588,31.52,32.94,30.33,0.893,1.091,0.822,29.99,1.973,546.28,11.2,0.0624732,0.06888131,0.5798667
"2018-03-14 10:55:00",40872,"CKVY",13.74,46.33,46.34,47.14,45.84,53.25,57.99,50.26,0.569,30.15,32.66,28.85,0.917,0.843,112.7,75.9,2.85,561.3412,11.2,0.0624732,0.06888131,0.5798667
"2018-03-14 11:00:00",40873,"CKVY",13.74,46.38,46.67,47.25,46.26,52.11,54.86,50.98,0.558,30.37,31.69,29.19,1.011,0.816,141.1,34.92,3.507,554.9378,11.2,0.06933533,0.07561429,0.6046281
"2018-03-14 11:05:00",40874,"CKVY",13.74,46.25,46.23,46.5,45.94,55.74,55.98,49.6,0.594,29.46,31.32,28.28,1.507,1.224,105.7,13.44,3.726,543.8929,11.2,0.06933533,0.07561429,0.6046281
"2018-03-14 11:10:00",40875,"CKVY",13.73,45.57,45.89,46.25,45.51,53.41,57.77,50.11,0.555,29.85,32.2,28.33,1.984,1.762,96.5,13.24,3.946,552.881,11.2,0.06933533,0.07561429,0.6046281
"2018-03-14 11:15:00",40876,"CKVY",13.72,45.69,45.67,45.94,45.45,52.82,57.46,51.31,0.551,29.72,31.72,28.61,2.534,2.324,93.6,23.98,4.822,554.5276,11.2,0.06793875,0.07562373,0.6266893
"2018-03-14 11:20:00",40877,"CKVY",13.73,46,45.91,46.25,45.63,55.6,56.74,52.75,0.587,30.54,31.56,29.43,3.024,2.767,95.4,11.4,5.042,524.0392,11.2,0.06793875,0.07562373,0.6266893
"2018-03-14 11:25:00",40878,"CKVY",13.72,46.62,46.28,46.8,45.88,52.93,58.35,50.87,0.572,30.77,32.65,29.29,3.691,3.253,127.5,14.36,7.891,477.2053,11.2,0.06793875,0.07562373,0.6266893
"2018-03-14 11:30:00",40879,"CKVY",13.72,47.6,47.14,47.73,46.49,50.01,54.92,49.35,0.561,30.57,31.63,29.24,4.355,4.049,140.5,11,7.234,479.4779,11.2,0.06581763,0.07577387,0.6438192
"2018-03-14 11:35:00",40880,"CKVY",13.7,48.46,48.04,48.65,47.35,49.42,57.25,49.08,0.572,31.53,33.71,29.28,5.435,4.91,144.3,11.44,9.86,558.09,11.2,0.06581763,0.07577387,0.6438192
"2018-03-14 11:40:00",40881,"CKVY",13.71,48.88,48.53,48.95,48.15,54.05,58.37,48.73,0.636,32.4,34.73,30,6.015,5.767,151.5,10.46,8.77,634.4233,11.2,0.06581763,0.07577387,0.6438192
"2018-03-14 11:45:00",40882,"CKVY",13.71,48.57,48.57,48.94,48.26,54.08,57.54,50.92,0.629,32.78,34.17,31.34,6.85,6.411,151.7,7.015,8.99,656.2913,11.2,0.08165321,0.09613397,0.6569638
"2018-03-14 11:50:00",40883,"CKVY",13.71,49.56,48.86,49.56,48.38,56.03,57.65,52.22,0.676,33.3,34.93,31.8,7.182,7.083,151,7.371,10.08,639.0385,11.2,0.08165321,0.09613397,0.6569638
"2018-03-14 11:55:00",40884,"CKVY",13.7,49.86,49.54,49.93,49.13,51.23,56.92,49.21,0.625,33.15,34.94,31.14,7.794,7.552,152.2,7.122,10.3,651.4957,11.2,0.08165321,0.09613397,0.6569638
"2018-03-14 12:00:00",40885,"CKVY",13.7,50.42,50.37,50.79,49.86,49.89,57.82,49.89,0.622,33.45,36.14,32.08,8.21,7.993,161,7.354,12.28,684.5115,11.2,0.08850823,0.1059794,0.6672088
"2018-03-14 12:05:00",40886,"CKVY",13.7,50.73,50.61,50.91,50.29,58.54,58.71,49.61,0.738,34.35,36.8,32.44,8.11,8.18,153.6,10.94,10.3,696.2054,11.2,0.08850823,0.1059794,0.6672088
"2018-03-14 12:10:00",40887,"CKVY",13.7,50.79,50.71,51.03,50.48,48.48,58.5,48.45,0.613,34.11,36.71,32,7.833,8.02,151.3,6.349,9.64,670.4888,11.2,0.08850823,0.1059794,0.6672088
"2018-03-14 12:15:00",40888,"CKVY",13.7,51.78,51.14,51.84,50.66,53.29,57.3,48.65,0.698,34.66,36.67,32.16,7.513,7.627,154.2,10.57,10.3,658.0609,11.2,0.08615683,0.104322,0.6739766
"2018-03-14 12:20:00",40889,"CKVY",13.7,51.65,51.9,52.21,51.65,50.74,57.3,48.48,0.662,34.63,37.42,32.86,7.634,7.488,164.6,11.28,10.52,651.7338,11.2,0.08615683,0.104322,0.6739766
"2018-03-14 12:25:00",40890,"CKVY",13.69,52.38,51.93,52.44,51.4,51.7,56.74,48.79,0.693,34.83,37.49,32.91,7.776,7.597,158.5,10.93,10.96,657.7607,11.2,0.08615683,0.104322,0.6739766
"2018-03-14 12:30:00",40891,"CKVY",13.69,53.36,52.93,53.61,52.38,50.15,55.16,46.34,0.697,35.06,37.7,33.31,8.32,8.11,173.4,8.75,11.84,686.4796,11.2,0.09529609,0.114637,0.6778638
"2018-03-14 12:35:00",40892,"CKVY",13.69,53.85,53.91,54.22,53.36,51.31,57.97,45.69,0.726,36.16,39.43,33.51,8.68,8.53,165.8,11.1,12.49,750.8458,11.2,0.09529609,0.114637,0.6778638
"2018-03-14 12:40:00",40893,"CKVY",13.69,53.84,54.14,54.46,53.72,46.24,56.25,42.77,0.654,35.59,39.14,31.76,9.6,9.06,166.9,11.83,18.19,777.4894,11.2,0.09529609,0.114637,0.6778638
"2018-03-14 12:45:00",40894,"CKVY",13.69,53.54,53.95,54.34,53.41,47.75,53.88,43.05,0.668,34.93,37.73,31.75,11.15,10.3,160,8.7,20.17,730.9839,11.2,0.09673095,0.1192413,0.6779892
"2018-03-14 12:50:00",40895,"CKVY",13.68,53.47,53.44,53.72,52.98,52.62,53.37,45,0.734,34.51,37.02,32.55,12.77,12.08,159.5,8.63,19.07,642.5812,11.2,0.09673095,0.1192413,0.6779892
"2018-03-14 12:55:00",40896,"CKVY",13.68,54.83,53.93,54.89,53.23,48.5,53.37,45.41,0.711,35.01,38.06,33.1,13.59,13.29,163.3,9.15,19.73,597.2408,11.19,0.09673095,0.1192413,0.6779892
"2018-03-14 13:00:00",40897,"CKVY",13.67,55.57,55.33,56.37,54.65,48.29,54.26,43.08,0.727,35.54,39.8,32.94,13.43,13.56,165.3,8.69,18.19,685.5352,11.19,0.1018745,0.1297224,0.6759486
"2018-03-14 13:05:00",40898,"CKVY",13.67,54.58,55.2,55.76,54.58,47.5,53.16,45.45,0.69,36.63,38.42,34.58,13.47,13.35,158.2,7.769,18.63,783.0263,11.19,0.1018745,0.1297224,0.6759486
"2018-03-14 13:10:00",40899,"CKVY",13.66,54.58,54.46,54.71,54.15,47.57,54.47,46.68,0.691,36.36,38.37,34.5,13.51,13.46,151,8.1,20.6,817.3948,11.19,0.1018745,0.1297224,0.6759486
"2018-03-14 13:15:00",40900,"CKVY",13.66,54.09,54.97,55.51,54.03,50.21,53.71,43.42,0.717,36.09,38.82,32.84,13.47,13.42,147.4,11.16,19.07,827.5068,11.19,0.1092061,0.1376117,0.66853
"2018-03-14 13:20:00",40901,"CKVY",13.66,54.34,54.28,54.89,53.72,47.06,55.91,47.06,0.678,36.41,39.3,34.36,12.99,13.2,139.5,8.52,20.39,782.4042,11.19,0.1092061,0.1376117,0.66853
"2018-03-14 13:25:00",40902,"CKVY",13.66,54.09,54.38,54.95,53.84,50.8,54.3,44.18,0.725,35.34,38.67,32.9,13.43,13.35,148.8,9.54,18.85,809.6071,11.19,0.1092061,0.1376117,0.66853
"2018-03-14 13:30:00",40903,"CKVY",13.66,53.72,54.65,55.33,53.72,49.29,53.16,46.51,0.694,36.57,38.16,34.28,13.83,13.7,157,10.04,20.39,743.0715,11.19,0.09610673,0.1234396,0.6592782
"2018-03-14 13:35:00",40904,"CKVY",13.65,54.09,54.02,54.21,53.72,51.65,53.03,47.4,0.737,35.72,37.43,34.43,14.56,14.37,165.9,8.51,21.26,668.1127,11.19,0.09610673,0.1234396,0.6592782
"2018-03-14 13:40:00",40905,"CKVY",13.65,54.08,53.91,54.21,53.65,50.9,56.86,48.5,0.726,36.36,39.04,34.92,14.21,14.34,165.5,7.865,18.85,571.1934,11.19,0.09610673,0.1234396,0.6592782
"2018-03-14 13:45:00",40906,"CKVY",13.65,53.71,54.03,54.45,53.58,54.25,56.83,49.97,0.763,37.13,39.31,35.54,13.53,13.91,168.3,8.9,16.66,510.3655,11.18,0.07812559,0.1044185,0.6461126
"2018-03-14 13:50:00",40907,"CKVY",13.64,54.14,53.69,54.2,53.21,50.27,55.56,48.42,0.719,36.37,38.43,35.12,13.91,13.58,158.3,7.919,20.17,490.7956,11.18,0.07812559,0.1044185,0.6461126
"2018-03-14 13:55:00",40908,"CKVY",13.64,54.69,54.36,54.75,53.95,48.73,57.34,46.5,0.711,36.55,39.98,34.16,14.14,13.97,160.5,9.64,18.63,518.7761,11.18,0.07812559,0.1044185,0.6461126
"2018-03-14 14:00:00",40909,"CKVY",13.64,53.7,54.52,55.06,53.64,50.1,55.14,46.64,0.705,36.6,39.17,34.58,14.68,14.32,152.8,8.25,19.51,542.5097,11.18,0.08322119,0.1097106,0.6297963
"2018-03-14 14:05:00",40910,"CKVY",13.64,52.9,53.19,53.7,52.84,49.07,54.66,46.91,0.67,34.99,37.56,33.25,13.81,14.34,147.5,8.63,18.41,527.3792,11.18,0.08322119,0.1097106,0.6297963
"2018-03-14 14:10:00",40911,"CKVY",13.64,53.08,52.99,53.21,52.84,49.86,55.38,48.7,0.686,35.74,37.61,34.07,12.54,13.08,149.4,10.9,16.22,444.7655,11.18,0.08322119,0.1097106,0.6297963
"2018-03-14 14:15:00",40912,"CKVY",13.65,52.71,52.91,53.08,52.71,51.61,51.99,46.74,0.7,34.56,35.82,33.16,12.43,12.63,168.1,9.07,19.07,332.0506,11.18,0.05897228,0.08327679,0.6117038
"2018-03-14 14:20:00",40913,"CKVY",13.65,52.09,52.52,52.84,51.97,53.12,54.69,47.91,0.704,35.51,36.57,33.45,12.4,12.24,161.4,10.21,19.51,270.5234,11.17,0.05897228,0.08327679,0.6117038
"2018-03-14 14:25:00",40914,"CKVY",13.66,51.53,51.86,52.09,51.53,53.97,56.13,53.19,0.701,36.05,36.81,35.39,13.06,12.84,163.4,6.196,15.56,225.9055,11.17,0.05897228,0.08327679,0.6117038
"2018-03-14 14:30:00",40915,"CKVY",13.31,50.42,50.87,51.53,50.23,55.14,57.57,52.19,0.687,35.22,36.31,34.26,12.03,12.58,161,8.01,15.12,180.5921,11.17,0.04308788,0.0637657,0.5886539
"2018-03-14 14:35:00",40916,"CKVY",13.19,50.23,50.29,50.6,50.05,56.44,57.54,53.04,0.699,35.11,35.87,33.92,10.48,11.39,182.6,8.36,12.28,129.5016,11.17,0.04308788,0.0637657,0.5886539
"2018-03-14 14:40:00",40917,"CKVY",13.14,49.87,50.2,50.36,49.87,61.86,62.06,56.03,0.755,36.24,37.53,35.13,9,9.65,188.8,10.41,12.71,88.35181,11.17,0.04308788,0.0637657,0.5886539
"2018-03-14 14:45:00",40918,"CKVY",13.19,47.15,48.72,49.99,47.09,67.55,67.72,61.41,0.745,37.23,37.99,36.54,9.87,9.12,211.1,14.48,21.26,65.23927,11.16,0.02608047,0.04076862,0.5624963
"2018-03-14 14:50:00",40919,"CKVY",13.75,47.34,47.25,47.47,47.03,67.08,67.55,64.88,0.745,36.49,37.05,36.03,11.9,10.97,210.7,11.99,23.67,71.20186,11.16,0.02608047,0.04076862,0.5624963
"2018-03-14 14:55:00",40920,"CKVY",13.74,47.65,47.48,47.78,47.16,65.23,67.04,63.85,0.733,36.46,37.01,35.82,13.09,12.67,206,10.25,17.1,99.39536,11.16,0.02608047,0.04076862,0.5624963
"2018-03-14 15:00:00",40921,"CKVY",13.73,48.27,48,48.33,47.65,60.56,65.4,60.42,0.697,35.84,36.64,34.95,12.09,13.03,197.8,13.93,20.82,137.795,11.15,0.03321918,0.04759753,0.5339662
"2018-03-14 15:05:00",40922,"CKVY",13.74,48.34,48.49,48.7,48.27,63.07,63.41,58.64,0.727,35.55,36.74,34.61,10.2,10.93,182,13.16,13.15,157.2468,11.15,0.03321918,0.04759753,0.5339662
"2018-03-14 15:10:00",40923,"CKVY",13.75,45.75,47.23,48.4,45.69,78.5,78.78,62.62,0.821,38.04,39.72,36.08,9.49,9.76,137.1,16.54,12.49,147.5957,11.15,0.03321918,0.04759753,0.5339662
"2018-03-14 15:15:00",40924,"CKVY",13.75,45.57,45.65,45.81,45.5,78.65,80.1,78.06,0.817,39.52,39.91,39.14,9.52,9.26,124.5,6.655,13.15,131.8855,11.15,0.0271381,0.03797476,0.5015408
"2018-03-14 15:20:00",40925,"CKVY",13.75,45.57,45.59,45.69,45.44,78.75,80.7,77.62,0.818,39.43,40.05,38.95,10.01,9.81,128.7,7.23,13.15,130.9049,11.15,0.0271381,0.03797476,0.5015408
"2018-03-14 15:25:00",40926,"CKVY",13.74,45.57,45.34,45.57,45.08,78.37,82.4,77.72,0.814,39.7,40.36,38.85,10.13,10.04,122.2,8.15,14.03,145.3928,11.15,0.0271381,0.03797476,0.5015408
"2018-03-14 15:30:00",40927,"CKVY",13.75,45.69,45.65,45.88,45.45,77.52,78.55,75.94,0.809,38.92,39.41,38.5,9.67,9.99,142.3,8.67,12.49,161.1695,11.15,0.02485288,0.03248584,0.4665788
"2018-03-14 15:35:00",40928,"CKVY",13.75,45.57,45.62,45.82,45.45,77.79,80.4,77.14,0.808,39.31,39.98,38.91,8.63,9.16,140,6.618,9.64,160.0215,11.15,0.02485288,0.03248584,0.4665788
"2018-03-14 15:40:00",40929,"CKVY",13.74,45.63,45.66,45.82,45.45,79.09,79.16,76.08,0.824,39.1,39.62,38.61,7.805,8.29,137.8,7.301,10.74,148.9359,11.15,0.02485288,0.03248584,0.4665788
"2018-03-14 15:45:00",40930,"CKVY",13.75,45.82,45.67,45.94,45.45,77.65,79.3,77.45,0.814,39.33,39.7,38.99,6.92,7.315,142.3,8.63,8.55,134.905,11.15,0.02199955,0.02891709,0.430703
"2018-03-14 15:50:00",40931,"CKVY",13.75,46.19,46.01,46.25,45.69,76.14,78.55,75.46,0.81,39.21,39.78,38.77,6.808,6.85,147.8,6.188,9.21,137.0116,11.15,0.02199955,0.02891709,0.430703
"2018-03-14 15:55:00",40932,"CKVY",13.75,46.31,46.25,46.43,46.13,74.94,77.35,74.91,0.801,39.15,39.63,38.69,6.395,6.586,151,7.691,8.33,151.6416,11.15,0.02199955,0.02891709,0.430703
"2018-03-14 16:00:00",40933,"CKVY",13.75,46.43,46.32,46.43,46.19,77.04,77.52,73.13,0.827,38.97,39.8,38.13,5.943,6.195,150.1,8.24,7.234,163.405,11.15,0.02478507,0.0314836,0.3927138
"2018-03-14 16:05:00",40934,"CKVY",13.74,46.56,46.46,46.62,46.31,77.07,78.37,75.53,0.831,39.64,40.27,39.09,5.085,5.545,158.2,11.87,6.138,163.5276,11.15,0.02478507,0.0314836,0.3927138
"2018-03-14 16:10:00",40935,"CKVY",13.76,46.19,46.34,46.62,46.06,77.38,77.38,73.61,0.823,39.12,39.7,38.42,4.849,4.909,140.5,10.21,7.891,148.6562,11.14,0.02478507,0.0314836,0.3927138
"2018-03-14 16:15:00",40936,"CKVY",13.73,46.07,46.14,46.25,46,73.06,77.38,72.92,0.773,38.73,39.52,37.91,5.168,5.001,138.9,6.814,7.891,135.2931,11.15,0.02061219,0.02622247,0.3527051
"2018-03-14 16:20:00",40937,"CKVY",13.57,46.06,46.13,46.25,45.94,76.56,77.21,72.85,0.81,38.66,39.44,37.89,5.532,5.343,151.5,6.742,7.014,119.7152,11.15,0.02061219,0.02622247,0.3527051
"2018-03-14 16:25:00",40938,"CKVY",13.24,45.94,46.03,46.13,45.88,75.66,76.59,74.05,0.797,38.71,39.19,38.17,5.554,5.571,167.8,8.59,7.672,104.9283,11.15,0.02061219,0.02622247,0.3527051
"2018-03-14 16:30:00",40939,"CKVY",13.11,45.57,45.79,46.06,45.51,76.32,77.55,75.18,0.793,38.75,39.2,38.41,5.366,5.406,179.2,7.637,7.672,85.18803,11.14,0.01552032,0.02106454,0.3114036
"2018-03-14 16:35:00",40940,"CKVY",13.05,45.45,45.51,45.69,45.32,76.56,77.59,75.97,0.792,38.67,39.04,38.32,5.637,5.439,182.2,8.61,10.3,63.49735,11.15,0.01552032,0.02106454,0.3114036
"2018-03-14 16:40:00",40941,"CKVY",13.02,44.95,45.18,45.45,44.83,78.61,79.27,76.45,0.798,38.75,39.04,38.4,6.082,5.865,177.9,8.33,9.21,43.66989,11.14,0.01552032,0.02106454,0.3114036
"2018-03-14 16:45:00",40942,"CKVY",12.99,44.9,44.88,44.96,44.71,77.01,79.16,76.15,0.78,38.4,38.9,37.8,6.383,6.241,184.9,11.71,12.06,27.46009,11.14,0.009015155,0.01396053,0.2685823
"2018-03-14 16:50:00",40943,"CKVY",12.98,42.43,43.11,44.9,42.25,88.6,89.5,77.08,0.817,39.02,39.57,37.86,8.18,7.351,215.1,9.39,16.22,18.2757,11.15,0.009015155,0.01396053,0.2685823
"2018-03-14 16:55:00",40944,"CKVY",12.98,41.94,42.11,42.5,41.88,90.3,90.9,88.6,0.816,39.43,39.61,39.21,9.67,9.01,229,7.456,16.22,13.56804,11.16,0.009015155,0.01396053,0.2685823
"2018-03-14 17:00:00",40945,"CKVY",12.96,41.7,41.94,42.13,41.64,91.2,91.2,88.4,0.817,39.12,39.43,38.85,10.83,10.3,223.4,8.1,14.25,11.06832,11.17,0.005387513,0.008651387,0.2245738
"2018-03-14 17:05:00",40946,"CKVY",12.95,41.64,41.68,41.88,41.52,90.6,92.3,89.9,0.809,39.33,39.57,39.03,10.96,10.71,217.3,9.23,19.07,9.516305,11.18,0.005387513,0.008651387,0.2245738
"2018-03-14 17:10:00",40947,"CKVY",12.95,41.03,41.33,41.77,40.9,91,93.1,90,0.794,38.93,39.57,38.34,12.37,11.51,210.9,11.17,21.48,7.603618,11.19,0.005387513,0.008651387,0.2245738
"2018-03-14 17:15:00",40948,"CKVY",12.94,40.16,40.57,40.97,40.1,92,92.1,90.6,0.776,38.3,38.74,37.74,13.97,13.16,203.4,9.85,22.36,5.8543,11.21,0.004290738,0.007119758,0.1805944
"2018-03-14 17:20:00",40949,"CKVY",12.94,39.18,39.63,40.1,39.11,93.1,93.5,92,0.756,37.71,38.07,37.23,14.66,14.36,199.8,10.68,20.82,4.270566,11.23,0.004290738,0.007119758,0.1805944
"2018-03-14 17:25:00",40950,"CKVY",12.93,38.31,38.7,39.18,38.31,96.5,96.6,93.1,0.757,37.51,37.72,37.26,13.03,13.99,204.9,10.57,15.12,3.32824,11.25,0.004290738,0.007119758,0.1805944
"2018-03-14 17:30:00",40951,"CKVY",12.92,38,38.23,38.44,37.94,98.2,98.2,95.5,0.761,37.34,37.69,37.08,10.48,11.86,187.4,10.76,13.15,3.16602,11.27,0.002611212,0.004307852,0.1371234
"2018-03-14 17:35:00",40952,"CKVY",12.92,37.76,37.84,38.06,37.57,100.1,100.2,98.2,0.769,37.69,37.86,37.49,7.367,9.06,164.3,15.1,6.138,3.98719,11.3,0.002611212,0.004307852,0.1371234
"2018-03-14 17:40:00",40953,"CKVY",12.94,37.76,37.71,37.88,37.57,100.1,100.2,100.1,0.769,37.74,37.92,37.59,5.291,6.313,137.9,6.907,6.795,9.451285,11.33,0.002611212,0.004307852,0.1371234
"2018-03-14 17:45:00",40954,"CKVY",12.95,37.94,37.84,38.07,37.64,100.1,100.2,100,0.774,37.87,38.11,37.67,4.125,4.559,130.3,6.247,4.603,23.68554,11.34,0.002580144,0.002754224,0.09449244
"2018-03-14 17:50:00",40955,"CKVY",12.94,38.01,38.04,38.19,37.88,100.1,100.2,100.1,0.777,38.07,38.24,37.9,4.276,4.125,123.7,7.785,7.014,36.17856,11.34,0.002580144,0.002754224,0.09449244
"2018-03-14 17:55:00",40956,"CKVY",12.93,37.95,37.9,38.07,37.76,100.2,100.2,100,0.775,37.93,38.11,37.78,5.412,4.736,109.4,9.81,10.52,38.1138,11.35,0.002580144,0.002754224,0.09449244
"2018-03-14 18:00:00",40957,"CKVY",12.9,38.01,38.06,38.2,37.95,100.1,100.2,100.1,0.777,38.09,38.23,37.97,6.877,6.237,100.3,7.155,10.74,30.97738,11.35,0.0005111778,0.0005258221,0.05510378
"2018-03-14 18:05:00",40958,"CKVY",12.9,37.71,37.88,38.07,37.71,100.1,100.2,100,0.767,37.92,38.11,37.73,7.364,7.222,94.7,9.92,8.55,22.62088,11.35,0.0005111778,0.0005258221,0.05510378
"2018-03-14 18:10:00",40959,"CKVY",12.9,37.58,37.7,37.83,37.46,100.1,100.2,100,0.764,37.73,37.88,37.49,6.108,6.835,108.6,16.38,6.357,17.5416,11.35,0.0005111778,0.0005258221,0.05510378
"2018-03-14 18:15:00",40960,"CKVY",12.89,37.22,37.45,37.65,37.16,100.1,100.2,100,0.753,37.48,37.69,37.19,4.763,5.375,137.1,11.09,5.48,11.24352,11.35,0.0002849661,0.000281767,0.02548637
"2018-03-14 18:20:00",40961,"CKVY",12.88,37.35,37.23,37.47,37.04,100.1,100.2,100,0.757,37.26,37.5,37.08,3.632,4.144,122.5,16.38,5.261,6.714921,11.35,0.0002849661,0.000281767,0.02548637
"2018-03-14 18:25:00",40962,"CKVY",12.88,37.47,37.37,37.53,37.22,99.2,100.2,99.2,0.753,37.38,37.51,37.23,3.819,3.638,170.5,8.24,6.357,4.344772,11.35,0.0002849661,0.000281767,0.02548637
"2018-03-14 18:30:00",40963,"CKVY",12.88,37.66,37.61,37.72,37.41,98.2,99.2,97.5,0.752,37.14,37.36,36.93,3.531,3.774,176,18.76,6.357,2.916811,11.35,0.0004764433,0.0005741456,0.0105093
"2018-03-14 18:35:00",40964,"CKVY",12.88,37.1,37.33,37.72,36.98,100.1,100.2,98.2,0.75,37.26,37.51,37,2.831,3.262,232.4,11.33,3.069,1.917311,11.35,0.0004764433,0.0005741456,0.0105093
"2018-03-14 18:40:00",40965,"CKVY",12.88,37.16,37.16,37.35,36.98,100.1,100.2,100.1,0.751,37.19,37.39,37,1.78,2.332,252.2,29.11,2.192,1.148167,11.35,0.0004764433,0.0005741456,0.0105093
"2018-03-14 18:45:00",40966,"CKVY",12.87,37.04,37.14,37.29,36.98,100.1,100.2,100.1,0.748,37.18,37.33,37,1.655,1.602,278.3,11.47,3.288,0.6350162,11.35,7.894862E-05,0.0001018293,0.002635977
"2018-03-14 18:50:00",40967,"CKVY",12.87,36.98,36.94,37.1,36.79,100.2,100.2,100.1,0.746,36.97,37.14,36.82,1.955,1.773,269.7,4.694,3.069,0.3008727,11.35,7.894862E-05,0.0001018293,0.002635977
"2018-03-14 18:55:00",40968,"CKVY",12.87,36.92,36.98,37.1,36.73,100.1,100.2,100.1,0.744,37.01,37.15,36.76,2.167,2.077,239.7,19.27,2.63,0.09869774,11.35,7.894862E-05,0.0001018293,0.002635977
"2018-03-14 19:00:00",40969,"CKVY",12.87,36.86,36.79,36.92,36.67,100.1,100.2,100.1,0.742,36.83,36.95,36.7,1.719,2.003,204.3,8.6,2.411,0.01037913,11.35,5.092039E-05,6.616803E-05,1.962631E-08
"2018-03-14 19:05:00",40970,"CKVY",12.86,36.86,36.87,36.98,36.73,100.1,100.2,100,0.742,36.9,37.02,36.76,1.509,1.536,181.5,19.63,2.63,0,11.35,5.092039E-05,6.616803E-05,1.962631E-08
"2018-03-14 19:10:00",40971,"CKVY",12.86,36.67,36.84,37.1,36.61,100.1,100.2,100.1,0.737,36.87,37.14,36.63,1.673,1.556,155.4,6.692,3.288,0,11.36,5.092039E-05,6.616803E-05,1.962631E-08
"2018-03-14 19:15:00",40972,"CKVY",12.86,36.67,36.61,36.73,36.49,100.1,100.2,100.1,0.737,36.64,36.77,36.51,2.252,1.926,119.6,14.43,3.726,0,11.37,5.431502E-05,7.213003E-05,2.5E-07
"2018-03-14 19:20:00",40973,"CKVY",12.86,36.73,36.69,36.8,36.55,100.1,100.2,100,0.739,36.72,36.84,36.57,2.74,2.558,130.1,41.53,3.726,0,11.38,5.431502E-05,7.213003E-05,2.5E-07
"2018-03-14 19:25:00",40974,"CKVY",12.86,36.86,36.74,36.86,36.61,100.1,100.2,100.1,0.742,36.77,36.9,36.63,2.351,2.575,122.3,53.22,3.288,0,11.39,5.431502E-05,7.213003E-05,2.5E-07
"2018-03-14 19:30:00",40975,"CKVY",12.85,36.98,36.84,37.1,36.67,100.1,100.2,100.1,0.746,36.87,37.15,36.7,1.828,1.964,122.3,8.33,3.507,0,11.39,4.698947E-05,5.939667E-05,2.5E-07
"2018-03-14 19:35:00",40976,"CKVY",12.85,37.04,37.07,37.17,36.92,100.1,100.2,100,0.748,37.1,37.21,36.95,2.065,1.891,143.4,21.6,5.042,0,11.4,4.698947E-05,5.939667E-05,2.5E-07
"2018-03-14 19:40:00",40977,"CKVY",12.85,36.86,37,37.11,36.8,100.1,100.2,100.1,0.742,37.03,37.15,36.82,2.794,2.386,160.2,5.879,5.042,0,11.41,4.698947E-05,5.939667E-05,2.5E-07
"2018-03-14 19:45:00",40978,"CKVY",12.85,36.86,36.84,36.98,36.73,100.1,100.2,100,0.742,36.87,37.01,36.75,3.628,3.27,137.7,4.927,5.261,0,11.42,4.579775E-05,5.737998E-05,2.5E-07
"2018-03-14 19:50:00",40979,"CKVY",12.85,37.23,36.93,37.35,36.67,100.1,100.2,100,0.753,36.95,37.39,36.7,4.564,3.975,131.6,13.57,12.93,0,11.44,4.579775E-05,5.737998E-05,2.5E-07
"2018-03-14 19:55:00",40980,"CKVY",12.84,37.72,37.45,37.84,37.1,100.1,100.2,100.1,0.768,37.48,37.88,37.13,6.211,5.38,144.9,12.29,13.81,0,11.46,4.579775E-05,5.737998E-05,2.5E-07
"2018-03-14 20:00:00",40981,"CKVY",12.84,37.84,37.85,38.03,37.66,100.1,100.2,100.1,0.772,37.88,38.06,37.68,7.517,6.959,145.4,8.47,12.28,0,11.47,2.683472E-05,2.93333E-05,2.5E-07
"2018-03-14 20:05:00",40982,"CKVY",12.83,37.72,37.85,37.97,37.66,100.1,100.2,100,0.768,37.87,38,37.69,7.947,7.977,143.8,8.17,11.62,0,11.48,2.683472E-05,2.93333E-05,2.5E-07
"2018-03-14 20:10:00",40983,"CKVY",12.83,37.97,37.83,37.97,37.72,100.1,100.2,100,0.775,37.86,38,37.74,7.653,7.825,138,7.871,9.86,0,11.48,2.683472E-05,2.93333E-05,2.5E-07
"2018-03-14 20:15:00",40984,"CKVY",12.83,38.1,37.91,38.16,37.72,100.1,100.2,100.1,0.779,37.94,38.19,37.75,7.685,7.594,147.3,12.86,10.96,0,11.49,1.761722E-05,1.762412E-05,2.5E-07
"2018-03-14 20:20:00",40985,"CKVY",12.83,38.53,38.31,38.53,38.1,100.1,100.2,100,0.792,38.34,38.56,38.11,7.876,7.653,180.9,10.65,14.91,0,11.49,1.761722E-05,1.762412E-05,2.5E-07
"2018-03-14 20:25:00",40986,"CKVY",12.83,38.47,38.51,38.78,38.34,100.1,100.2,100,0.791,38.54,38.8,38.36,7.665,7.851,195.4,11.82,14.25,0,11.49,1.761722E-05,1.762412E-05,2.5E-07
"2018-03-14 20:30:00",40987,"CKVY",12.81,38.53,38.53,38.59,38.4,100.1,100.2,100.1,0.793,38.56,38.64,38.43,7.512,7.645,193.9,10.21,11.4,0,11.5,1.750118E-05,1.744984E-05,2.5E-07
"2018-03-14 20:35:00",40988,"CKVY",12.82,38.35,38.4,38.59,38.22,100.1,100.2,100,0.787,38.43,38.63,38.24,6.804,7.202,182.8,10.27,9.21,0,11.5,1.750118E-05,1.744984E-05,2.5E-07
"2018-03-14 20:40:00",40989,"CKVY",12.82,38.1,38.27,38.47,38.1,100.1,100.2,100,0.779,38.3,38.51,38.12,6.387,6.546,178.8,11.5,8.77,0,11.5,1.750118E-05,1.744984E-05,2.5E-07
"2018-03-14 20:45:00",40990,"CKVY",12.82,38.04,38.02,38.1,37.91,100.1,100.2,100.1,0.778,38.05,38.15,37.93,5.731,6.012,176.3,8.86,7.453,0,11.51,2.045176E-05,2.11035E-05,2.5E-07
"2018-03-14 20:50:00",40991,"CKVY",12.82,38.04,38.01,38.16,37.85,100.1,100.2,100.1,0.778,38.04,38.18,37.88,5.539,5.635,182.1,8.12,7.672,0,11.51,2.045176E-05,2.11035E-05,2.5E-07
"2018-03-14 20:55:00",40992,"CKVY",12.82,38.17,38.08,38.23,37.92,100.1,100.2,100.1,0.781,38.11,38.27,37.95,5.765,5.622,187,9.62,11.18,0,11.52,2.045176E-05,2.11035E-05,2.5E-07
"2018-03-14 21:00:00",40993,"CKVY",12.81,38.35,38.34,38.6,38.1,99.6,100.2,99.4,0.783,38.34,38.64,38.12,7.092,6.349,194.5,11.97,15.78,0,11.52,2.953468E-05,3.259119E-05,2.5E-07
"2018-03-14 21:05:00",40994,"CKVY",12.8,37.61,37.98,38.41,37.61,95.3,100,95.3,0.728,37.44,38.32,36.39,9.13,8.03,213.6,11.52,16.44,0,11.53,2.953468E-05,3.259119E-05,2.5E-07
"2018-03-14 21:10:00",40995,"CKVY",12.81,36.56,37.03,37.67,36.56,95.7,96.5,94.3,0.701,35.84,36.43,35.34,10.78,9.97,242.7,16.74,19.51,0,11.55,2.953468E-05,3.259119E-05,2.5E-07
"2018-03-14 21:15:00",40996,"CKVY",12.81,35.94,36.23,36.62,35.88,100,100,95.7,0.715,35.64,36,35.29,10.49,10.91,280.4,15.04,15.56,0,11.55,0.0005463523,0.00064236,2.5E-07
"2018-03-14 21:20:00",40997,"CKVY",12.81,34.64,35.32,35.94,34.58,100.1,100.2,99.5,0.68,35.31,35.98,34.6,9.43,10.02,327.6,14.24,12.49,0,11.55,0.0005463523,0.00064236,2.5E-07
"2018-03-14 21:25:00",40998,"CKVY",12.81,33.78,34.17,34.64,33.72,100.1,100.2,100,0.657,34.2,34.69,33.74,7.825,8.72,349.4,11.95,9.86,0,11.56,0.0005463523,0.00064236,2.5E-07
"2018-03-14 21:30:00",40999,"CKVY",12.8,33.41,33.57,33.84,33.35,100.1,100.2,100.1,0.647,33.6,33.86,33.38,6.641,7.088,15.87,11.65,6.795,0,11.56,2.126804E-05,2.215828E-05,2.5E-07
"2018-03-14 21:35:00",41000,"CKVY",12.8,33.29,33.33,33.47,33.16,100.1,100.2,100,0.644,33.36,33.52,33.18,5.338,6.008,29.14,11.98,6.576,0,11.56,2.126804E-05,2.215828E-05,2.5E-07
"2018-03-14 21:40:00",41001,"CKVY",12.8,32.92,33.05,33.23,32.8,100.1,100.2,100.1,0.635,33.08,33.26,32.82,4.535,4.906,31.89,10.26,5.918,0,11.56,2.126804E-05,2.215828E-05,2.5E-07
"2018-03-14 21:45:00",41002,"CKVY",12.8,32.86,32.92,33.04,32.79,100.1,100.2,100.1,0.633,32.95,33.08,32.82,4.471,4.496,38.63,9.17,7.014,0,11.56,2.341972E-05,2.529031E-05,2.5E-07
"2018-03-14 21:50:00",41003,"CKVY",12.8,32.8,32.8,32.98,32.67,100.1,100.2,100,0.631,32.82,33.01,32.69,4.883,4.669,41.29,8.35,7.453,0,11.56,2.341972E-05,2.529031E-05,2.5E-07
"2018-03-14 21:55:00",41004,"CKVY",12.79,32.92,32.81,32.99,32.67,100.1,100.2,100,0.635,32.84,33.02,32.7,5.307,4.964,37.57,9.16,8.33,0,11.56,2.341972E-05,2.529031E-05,2.5E-07
"2018-03-14 22:00:00",41005,"CKVY",12.79,33.36,33.21,33.42,32.92,100.1,100.2,100.1,0.646,33.24,33.47,32.95,4.986,5.392,30.26,23.94,10.08,0,11.56,2.331254E-05,2.519272E-05,2.5E-07
"2018-03-14 22:05:00",41006,"CKVY",12.79,33.42,33.4,33.54,33.23,100.1,100.2,100,0.647,33.43,33.58,33.26,3.503,4.192,2.169,25.7,2.85,0,11.57,2.331254E-05,2.519272E-05,2.5E-07
"2018-03-14 22:10:00",41007,"CKVY",12.79,33.42,33.44,33.54,33.24,100.1,100.2,100.1,0.647,33.47,33.59,33.27,2.704,3.164,45.41,14.18,5.261,0,11.57,2.331254E-05,2.519272E-05,2.5E-07
"2018-03-14 22:15:00",41008,"CKVY",12.78,33.55,33.49,33.61,33.36,100.1,100.2,100.1,0.651,33.52,33.65,33.38,1.76,1.977,152.3,56.53,2.411,0,11.57,3.574631E-05,4.261518E-05,2.5E-07
"2018-03-14 22:20:00",41009,"CKVY",12.78,33.42,33.49,33.61,33.36,100.1,100.2,100.1,0.647,33.52,33.65,33.37,1.421,1.671,236.9,47.43,1.315,0,11.57,3.574631E-05,4.261518E-05,2.5E-07
"2018-03-14 22:25:00",41010,"CKVY",12.78,33.36,33.43,33.55,33.3,100.1,100.2,100.1,0.646,33.46,33.58,33.33,0.423,0.94,305.1,26.37,0.877,0,11.57,3.574631E-05,4.261518E-05,2.5E-07
"2018-03-14 22:30:00",41011,"CKVY",12.78,32.93,33.29,33.55,32.93,100.1,100.2,100.1,0.635,33.32,33.58,32.95,0.738,0.488,250.7,8.33,3.946,0,11.57,5.871639E-05,8.20431E-05,2.5E-07
"2018-03-14 22:35:00",41012,"CKVY",12.78,32.68,32.83,33.05,32.62,100.1,100.2,100.1,0.628,32.86,33.08,32.64,1.749,1.285,251.3,6.496,4.384,0,11.57,5.871639E-05,8.20431E-05,2.5E-07
"2018-03-14 22:40:00",41013,"CKVY",12.78,32.43,32.57,32.74,32.37,100.1,100.2,100.1,0.622,32.6,32.78,32.39,2.537,2.114,256.8,12.03,3.507,0,11.57,5.871639E-05,8.20431E-05,2.5E-07
"2018-03-14 22:45:00",41014,"CKVY",12.77,32.37,32.44,32.56,32.31,100.1,100.2,100.1,0.621,32.47,32.59,32.35,2.738,2.719,268.8,5.187,3.288,0,11.57,4.529181E-05,5.789531E-05,2.5E-07
"2018-03-14 22:50:00",41015,"CKVY",12.76,32.37,32.43,32.56,32.31,100.1,100.2,100.1,0.621,32.46,32.59,32.34,2.896,2.764,258.5,4.37,4.603,0,11.57,4.529181E-05,5.789531E-05,2.5E-07
"2018-03-14 22:55:00",41016,"CKVY",12.77,32.43,32.44,32.56,32.25,100.1,100.2,100.1,0.622,32.47,32.59,32.28,3.056,3,257.3,5.564,3.507,0,11.57,4.529181E-05,5.789531E-05,2.5E-07
"2018-03-14 23:00:00",41017,"CKVY",12.77,32.5,32.48,32.62,32.37,100.1,100.2,100.1,0.624,32.51,32.65,32.4,3.205,3.118,266.1,6.172,4.165,0,11.57,3.659174E-05,4.39981E-05,2.5E-07
"2018-03-14 23:05:00",41018,"CKVY",12.76,32.56,32.56,32.68,32.37,100.1,100.2,100.1,0.626,32.59,32.72,32.41,3.03,3.136,265.5,7.444,4.165,0,11.57,3.659174E-05,4.39981E-05,2.5E-07
"2018-03-14 23:10:00",41019,"CKVY",12.76,32.75,32.68,32.81,32.5,100.1,100.2,100,0.63,32.71,32.85,32.53,3.052,3.073,256.4,4.097,3.726,0,11.57,3.659174E-05,4.39981E-05,2.5E-07
"2018-03-14 23:15:00",41020,"CKVY",12.76,32.81,32.77,32.87,32.63,100.2,100.2,100.1,0.632,32.8,32.91,32.66,2.779,2.905,247.1,5.236,3.069,0,11.57,3.577767E-05,4.278127E-05,2.5E-07
"2018-03-14 23:20:00",41021,"CKVY",12.75,32.81,32.75,32.87,32.62,100.1,100.2,100.1,0.632,32.78,32.91,32.65,2.568,2.66,240.8,7.797,3.288,0,11.57,3.577767E-05,4.278127E-05,2.5E-07
"2018-03-14 23:25:00",41022,"CKVY",12.75,33.37,33.08,33.49,32.75,100.1,100.2,100.1,0.646,33.11,33.53,32.78,2.504,2.506,267.9,14.64,4.384,0,11.57,3.577767E-05,4.278127E-05,2.5E-07
"2018-03-14 23:30:00",41023,"CKVY",12.75,33.37,33.26,33.49,33.06,100.1,100.2,100.1,0.646,33.3,33.53,33.09,2.394,2.483,285.3,17.01,2.85,0,11.57,3.999886E-05,4.928623E-05,2.5E-07
"2018-03-14 23:35:00",41024,"CKVY",12.73,33.8,33.54,33.87,33.25,100.1,100.2,100,0.658,33.57,33.89,33.27,2.386,2.34,234,12.11,3.726,0,11.57,3.999886E-05,4.928623E-05,2.5E-07
"2018-03-14 23:40:00",41025,"CKVY",12.74,33.99,33.87,34.11,33.74,100.1,100.2,100.1,0.663,33.91,34.15,33.76,2.667,2.455,186.4,18.01,5.918,0,11.57,3.999886E-05,4.928623E-05,2.5E-07
"2018-03-14 23:45:00",41026,"CKVY",12.74,34.48,34.23,34.55,33.93,100.1,100.2,100.1,0.676,34.26,34.59,33.96,3.674,3.219,180.7,12.01,7.014,0,11.57,3.938298E-05,4.819563E-05,2.5E-07
"2018-03-14 23:50:00",41027,"CKVY",12.73,34.67,34.68,34.79,34.48,98.6,100.2,98.6,0.67,34.47,34.72,34.26,4.025,3.919,208.6,9.82,5.261,0,11.57,3.938298E-05,4.819563E-05,2.5E-07
"2018-03-14 23:55:00",41028,"CKVY",12.73,34.61,34.55,34.86,34.3,99.2,99.6,98.1,0.673,34.25,34.54,34.04,4.042,4.069,237.6,8.04,5.699,0,11.58,3.938298E-05,4.819563E-05,2.5E-07
"2018-03-15 00:00:00",41029,"CKVY",12.73,34.36,34.57,34.79,34.3,99.7,99.7,98.2,0.669,34.24,34.46,34.06,3.778,3.867,232.7,31.75,6.138,0,11.58,0.0001637799,0.0002105842,2.5E-07
"2018-03-15 00:05:00",41030,"CKVY",12.7,33.68,33.94,34.42,33.62,100.1,100.2,99.7,0.654,33.96,34.36,33.65,4.101,3.935,171.4,13.21,6.138,0,11.58,0.0001637799,0.0002105842,2.5E-07
"2018-03-15 00:10:00",41031,"CKVY",12.72,33.31,33.51,33.8,33.31,100.1,100.2,100.1,0.645,33.55,33.83,33.34,3.75,4.01,193.5,15.48,3.946,0,11.58,0.0001637799,0.0002105842,2.5E-07
"2018-03-15 00:15:00",41032,"CKVY",12.72,33.13,33.24,33.43,33,100.1,100.2,100.1,0.64,33.28,33.47,33.03,3.152,3.458,192.2,10.37,3.288,0,11.58,3.144902E-05,3.622845E-05,2.5E-07
"2018-03-15 00:20:00",41033,"CKVY",12.72,32.82,32.99,33.19,32.75,100.1,100.2,100.1,0.632,33.02,33.22,32.77,2.43,2.716,174.4,10.31,3.288,0,11.58,3.144902E-05,3.622845E-05,2.5E-07
"2018-03-15 00:25:00",41034,"CKVY",12.72,32.69,32.71,32.94,32.57,100.1,100.2,100.1,0.629,32.74,32.97,32.59,2.537,2.449,165.9,9.26,3.726,0,11.58,3.144902E-05,3.622845E-05,2.5E-07
"2018-03-15 00:30:00",41035,"CKVY",12.72,32.88,32.8,32.94,32.63,100.1,100.2,100.1,0.634,32.83,32.97,32.65,2.859,2.662,175.7,5.812,4.384,0,11.58,3.929027E-05,4.820832E-05,2.5E-07
"2018-03-15 00:35:00",41036,"CKVY",12.71,33.19,33.01,33.25,32.82,100.1,100.2,100.1,0.642,33.05,33.28,32.83,3.333,3.091,180.9,8.33,5.261,0,11.58,3.929027E-05,4.820832E-05,2.5E-07
"2018-03-15 00:40:00",41037,"CKVY",12.71,33.06,33.12,33.31,32.94,100.1,100.2,100.1,0.638,33.15,33.34,32.96,3.618,3.469,175.8,8.95,4.822,0,11.58,3.929027E-05,4.820832E-05,2.5E-07
"2018-03-15 00:45:00",41038,"CKVY",12.71,33,32.94,33.06,32.82,100.1,100.2,100.1,0.637,32.97,33.11,32.83,3.628,3.677,151.5,10.57,4.384,0,11.58,3.284214E-05,3.841609E-05,2.5E-07
"2018-03-15 00:50:00",41039,"CKVY",12.7,33,32.98,33.06,32.82,100.1,100.2,100,0.637,33.01,33.11,32.84,2.887,3.383,149.3,4.963,3.288,0,11.58,3.284214E-05,3.841609E-05,2.5E-07
"2018-03-15 00:55:00",41040,"CKVY",12.7,33.06,32.97,33.13,32.82,100.2,100.2,100.1,0.639,33,33.15,32.84,1.877,2.34,131.3,3.287,1.534,0,11.58,3.284214E-05,3.841609E-05,2.5E-07
"2018-03-15 01:00:00",41041,"CKVY",12.7,32.94,33.04,33.19,32.94,100.1,100.2,100.1,0.635,33.08,33.22,32.96,1.333,1.511,108.3,12.08,3.069,0,11.58,4.125147E-05,5.129094E-05,2.5E-07
"2018-03-15 01:05:00",41042,"CKVY",12.7,32.69,32.81,33,32.63,100.1,100.2,100.1,0.629,32.84,33.04,32.66,1.832,1.507,90.1,8.69,3.726,0,11.58,4.125147E-05,5.129094E-05,2.5E-07
"2018-03-15 01:10:00",41043,"CKVY",12.7,32.75,32.75,32.88,32.63,100.1,100.2,100,0.63,32.78,32.91,32.65,2.684,2.292,73.82,6.259,4.603,0,11.58,4.125147E-05,5.129094E-05,2.5E-07
"2018-03-15 01:15:00",41044,"CKVY",12.69,32.57,32.62,32.82,32.45,100.1,100.2,100.1,0.626,32.65,32.85,32.46,3.136,2.95,87.8,7.791,3.946,0,11.58,4.28934E-05,5.396194E-05,2.5E-07
"2018-03-15 01:20:00",41045,"CKVY",12.69,32.45,32.41,32.51,32.26,100.1,100.2,100.1,0.622,32.44,32.55,32.29,3.458,3.294,74.16,20.53,4.822,0,11.58,4.28934E-05,5.396194E-05,2.5E-07
"2018-03-15 01:25:00",41046,"CKVY",12.68,32.57,32.51,32.63,32.38,100.1,100.2,100,0.626,32.54,32.67,32.41,3.494,3.503,77.09,14.21,4.603,0,11.58,4.28934E-05,5.396194E-05,2.5E-07
"2018-03-15 01:30:00",41047,"CKVY",12.67,32.63,32.61,32.69,32.51,100.1,100.2,100.1,0.627,32.64,32.74,32.52,3.523,3.511,101.1,7.312,4.822,0,11.58,3.240544E-05,3.783544E-05,2.5E-07
"2018-03-15 01:35:00",41048,"CKVY",12.68,32.45,32.48,32.63,32.32,100.1,100.2,100.1,0.623,32.52,32.67,32.35,3.148,3.327,110.4,5.558,3.726,0,11.58,3.240544E-05,3.783544E-05,2.5E-07
"2018-03-15 01:40:00",41049,"CKVY",12.68,32.32,32.35,32.57,32.2,100.1,100.2,100.1,0.62,32.38,32.6,32.22,2.96,3.034,119.1,7.342,3.507,0,11.58,3.240544E-05,3.783544E-05,2.5E-07
"2018-03-15 01:45:00",41050,"CKVY",12.67,32.32,32.31,32.45,32.2,100.1,100.2,100.1,0.62,32.34,32.48,32.22,2.747,2.878,95.6,11.75,3.288,0,11.58,3.489643E-05,4.154793E-05,2.5E-07
"2018-03-15 01:50:00",41051,"CKVY",12.68,32.57,32.44,32.63,32.26,100.1,100.2,100,0.626,32.47,32.67,32.29,2.192,2.544,50.46,26.99,2.63,0,11.58,3.489643E-05,4.154793E-05,2.5E-07
"2018-03-15 01:55:00",41052,"CKVY",12.67,32.51,32.57,32.69,32.38,100.1,100.2,100.1,0.624,32.6,32.73,32.42,1.593,1.804,139.9,75.56,3.726,0,11.58,3.489643E-05,4.154793E-05,2.5E-07
"2018-03-15 02:00:00",41053,"CKVY",12.67,32.57,32.58,32.69,32.45,100.1,100.1,100.1,0.626,32.62,32.73,32.46,1.595,1.591,229.7,29.08,4.165,0,11.58,4.547598E-05,5.831291E-05,2.5E-07
"2018-03-15 02:05:00",41054,"CKVY",12.67,32.63,32.58,32.69,32.45,100.1,100.2,100,0.627,32.61,32.73,32.47,2.029,1.793,257.5,11.31,4.384,0,11.58,4.547598E-05,5.831291E-05,2.5E-07
"2018-03-15 02:10:00",41055,"CKVY",12.67,32.57,32.62,32.75,32.51,100.1,100.2,100,0.626,32.65,32.79,32.52,2.389,2.25,252.4,25.44,4.165,0,11.58,4.547598E-05,5.831291E-05,2.5E-07
"2018-03-15 02:15:00",41056,"CKVY",12.66,32.63,32.55,32.69,32.45,100.1,100.1,100,0.627,32.58,32.73,32.46,2.472,2.448,188.9,17.73,4.384,0,11.58,4.369702E-05,5.530342E-05,2.5E-07
"2018-03-15 02:20:00",41057,"CKVY",12.66,32.45,32.49,32.63,32.38,100.1,100.2,100,0.623,32.52,32.67,32.4,2.638,2.549,179.2,8.31,4.384,0,11.58,4.369702E-05,5.530342E-05,2.5E-07
"2018-03-15 02:25:00",41058,"CKVY",12.66,32.32,32.41,32.51,32.26,100.1,100.2,100.1,0.62,32.44,32.54,32.29,3.21,2.919,177.3,6.635,5.48,0,11.58,4.369702E-05,5.530342E-05,2.5E-07
"2018-03-15 02:30:00",41059,"CKVY",12.64,32.32,32.29,32.45,32.14,100.1,100.2,100.1,0.62,32.32,32.46,32.17,3.492,3.426,172.2,16.68,5.48,0,11.58,3.598044E-05,4.316078E-05,2.5E-07
"2018-03-15 02:35:00",41060,"CKVY",12.66,32.32,32.36,32.51,32.2,100.1,100.2,100,0.62,32.39,32.54,32.22,3.162,3.233,164,17.07,3.288,0,11.58,3.598044E-05,4.316078E-05,2.5E-07
"2018-03-15 02:40:00",41061,"CKVY",12.66,32.14,32.2,32.32,32.01,100.1,100.2,100,0.615,32.23,32.36,32.05,2.607,2.981,152,6.68,3.288,0,11.58,3.598044E-05,4.316078E-05,2.5E-07
"2018-03-15 02:45:00",41062,"CKVY",12.66,31.95,32.01,32.2,31.83,100.1,100.1,100,0.61,32.04,32.23,31.85,1.768,2.089,147.1,8.9,1.754,0,11.58,3.760904E-05,4.566347E-05,2.5E-07
"2018-03-15 02:50:00",41063,"CKVY",12.66,31.83,31.79,31.95,31.64,100.1,100.2,100.1,0.607,31.82,31.99,31.67,1.664,1.731,123.2,8.31,2.411,0,11.58,3.760904E-05,4.566347E-05,2.5E-07
"2018-03-15 02:55:00",41064,"CKVY",12.64,31.58,31.65,31.89,31.46,100.1,100.2,100.1,0.601,31.68,31.93,31.47,1.843,1.689,146,6.003,3.726,0,11.58,3.760904E-05,4.566347E-05,2.5E-07
"2018-03-15 03:00:00",41065,"CKVY",12.65,31.52,31.53,31.64,31.4,100.1,100.2,100,0.6,31.56,31.68,31.43,2.553,2.221,161.9,7.29,4.384,0,11.58,4.568228E-05,5.893253E-05,2.5E-07
"2018-03-15 03:05:00",41066,"CKVY",12.64,31.52,31.48,31.65,31.27,100.1,100.2,100,0.6,31.51,31.68,31.31,2.51,2.614,150.6,7.248,2.85,0,11.58,4.568228E-05,5.893253E-05,2.5E-07
"2018-03-15 03:10:00",41067,"CKVY",12.65,31.34,31.41,31.46,31.27,100.1,100.1,100,0.595,31.44,31.49,31.3,1.668,2.127,121.7,19.53,0.877,0,11.58,4.568228E-05,5.893253E-05,2.5E-07
"2018-03-15 03:15:00",41068,"CKVY",12.65,31.46,31.41,31.52,31.34,100.1,100.2,100,0.599,31.45,31.56,31.35,0.888,1.243,91.7,9.28,1.315,0,11.58,4.396812E-05,5.615023E-05,2.5E-07
"2018-03-15 03:20:00",41069,"CKVY",12.65,31.46,31.4,31.53,31.22,100.1,100.2,100.1,0.599,31.43,31.56,31.25,0.479,0.681,91.8,20.62,1.534,0,11.58,4.396812E-05,5.615023E-05,2.5E-07
"2018-03-15 03:25:00",41070,"CKVY",12.65,31.77,31.63,31.77,31.34,100.1,100.2,100.1,0.606,31.67,31.81,31.38,0.675,0.539,334.4,40.55,2.192,0,11.58,4.396812E-05,5.615023E-05,2.5E-07
"2018-03-15 03:30:00",41071,"CKVY",12.64,31.4,31.56,31.77,31.34,100.1,100.2,100,0.597,31.59,31.81,31.36,1.031,0.849,21.03,12.68,3.288,0,11.58,6.149874E-05,8.902223E-05,2.5E-07
"2018-03-15 03:35:00",41072,"CKVY",12.64,31.53,31.48,31.59,31.34,100.2,100.2,100,0.6,31.52,31.64,31.35,1.586,1.281,48.98,5.623,2.63,0,11.58,6.149874E-05,8.902223E-05,2.5E-07
"2018-03-15 03:40:00",41073,"CKVY",12.64,31.59,31.59,31.71,31.47,100.2,100.2,100.1,0.602,31.63,31.76,31.49,1.861,1.756,29.68,11.94,2.192,0,11.58,6.149874E-05,8.902223E-05,2.5E-07
"2018-03-15 03:45:00",41074,"CKVY",12.64,31.59,31.6,31.72,31.47,100.2,100.2,100.1,0.602,31.63,31.75,31.49,1.814,1.833,352.6,13.93,2.411,0,11.58,4.803952E-05,6.320039E-05,2.5E-07
"2018-03-15 03:50:00",41075,"CKVY",12.64,31.84,31.72,31.9,31.59,100.1,100.2,100.1,0.607,31.76,31.94,31.61,2.033,1.871,332.7,6.843,3.507,0,11.58,4.803952E-05,6.320039E-05,2.5E-07
"2018-03-15 03:55:00",41076,"CKVY",12.64,32.09,31.95,32.15,31.78,100.2,100.2,100.1,0.614,31.98,32.19,31.82,2.445,2.201,331.2,9.21,4.165,0,11.58,4.803952E-05,6.320039E-05,2.5E-07
"2018-03-15 04:00:00",41077,"CKVY",12.64,32.21,32.22,32.33,31.96,99,100.2,99,0.61,32.1,32.31,31.96,2.586,2.585,322.4,6.872,3.507,0,11.58,5.537576E-05,7.17727E-05,2.5E-07
"2018-03-15 04:05:00",41078,"CKVY",12.62,32.58,32.37,32.64,32.15,93.1,99,93.1,0.582,31.45,32.07,30.81,2.557,2.594,298.6,8.26,3.507,0,11.58,5.537576E-05,7.17727E-05,2.5E-07
"2018-03-15 04:10:00",41079,"CKVY",12.63,32.4,32.66,32.83,32.33,95.7,95.7,92.5,0.594,30.93,31.33,30.65,2.125,2.315,332.9,28.85,2.85,0,11.58,5.537576E-05,7.17727E-05,2.5E-07
"2018-03-15 04:15:00",41080,"CKVY",12.64,32.21,32.31,32.46,32.15,99.9,100,95.7,0.616,31.83,32.28,31.26,2.026,2.029,39.03,14.89,2.411,0,11.58,0.0003502852,0.0004880662,2.5E-07
"2018-03-15 04:20:00",41081,"CKVY",12.63,32.21,32.23,32.33,32.15,100.1,100.2,99.6,0.617,32.22,32.37,32.07,1.725,1.885,96.2,46.28,2.63,0,11.58,0.0003502852,0.0004880662,2.5E-07
"2018-03-15 04:25:00",41082,"CKVY",12.63,31.96,32.12,32.27,31.96,100.2,100.2,100.1,0.611,32.16,32.32,31.98,1.508,1.662,260.3,88.3,2.192,0,11.58,0.0003502852,0.0004880662,2.5E-07
"2018-03-15 04:30:00",41083,"CKVY",12.63,32.02,32.08,32.21,31.96,100.2,100.2,100.1,0.612,32.12,32.25,31.98,1.308,1.429,309.3,13.11,2.411,0,11.58,5.209971E-05,6.902407E-05,2.5E-07
"2018-03-15 04:35:00",41084,"CKVY",12.62,31.96,32.05,32.15,31.9,100.1,100.2,100.1,0.611,32.08,32.19,31.92,1.197,1.195,334.8,15.55,4.384,0,11.58,5.209971E-05,6.902407E-05,2.5E-07
"2018-03-15 04:40:00",41085,"CKVY",12.62,31.53,31.71,32.02,31.47,100.1,100.2,100.1,0.6,31.75,32.05,31.48,2.221,1.705,349.3,6.662,5.48,0,11.59,5.209971E-05,6.902407E-05,2.5E-07
"2018-03-15 04:45:00",41086,"CKVY",12.63,31.47,31.48,31.59,31.34,100.2,100.2,100.1,0.599,31.52,31.63,31.37,2.469,2.387,347,8,4.165,0,11.59,4.661369E-05,6.063872E-05,2.5E-07
"2018-03-15 04:50:00",41087,"CKVY",12.62,31.47,31.45,31.53,31.34,100.2,100.2,100.1,0.599,31.49,31.57,31.36,2.526,2.589,4.873,8.6,2.63,0,11.59,4.661369E-05,6.063872E-05,2.5E-07
"2018-03-15 04:55:00",41088,"CKVY",12.61,31.47,31.45,31.59,31.34,100.2,100.2,100.1,0.599,31.48,31.63,31.37,1.8,2.138,35.09,18.14,2.63,0,11.59,4.661369E-05,6.063872E-05,2.5E-07
"2018-03-15 05:00:00",41089,"CKVY",12.62,31.47,31.47,31.59,31.34,100.1,100.2,100.1,0.599,31.5,31.63,31.38,1.655,1.687,55.92,6.007,2.63,0,11.59,4.202074E-05,5.301931E-05,2.5E-07
"2018-03-15 05:05:00",41090,"CKVY",12.62,31.41,31.5,31.59,31.41,100.2,100.2,100,0.597,31.53,31.63,31.43,1.328,1.52,78.61,19.08,1.973,0,11.59,4.202074E-05,5.301931E-05,2.5E-07
"2018-03-15 05:10:00",41091,"CKVY",12.62,31.47,31.45,31.59,31.34,100.1,100.2,100.1,0.599,31.48,31.62,31.37,0.734,1.07,130.1,25.49,0,0,11.59,4.202074E-05,5.301931E-05,2.5E-07
"2018-03-15 05:15:00",41092,"CKVY",12.62,31.41,31.41,31.47,31.28,100.1,100.2,100.1,0.597,31.44,31.51,31.3,0.482,0.534,198.7,18.8,1.973,0,11.59,5.572416E-05,7.746438E-05,2.5E-07
"2018-03-15 05:20:00",41093,"CKVY",12.62,31.22,31.3,31.47,31.1,100.2,100.2,100.1,0.593,31.34,31.51,31.12,0.883,0.634,229,6.948,2.192,0,11.59,5.572416E-05,7.746438E-05,2.5E-07
"2018-03-15 05:25:00",41094,"CKVY",12.62,30.97,31.11,31.22,30.97,100.1,100.2,100.1,0.587,31.15,31.26,30.99,1.274,1.097,216.1,4.346,1.754,0,11.59,5.572416E-05,7.746438E-05,2.5E-07
"2018-03-15 05:30:00",41095,"CKVY",12.61,30.97,31.01,31.16,30.85,100.2,100.2,100.1,0.587,31.04,31.2,30.87,1.035,1.222,220,1.769,0.877,0,11.59,5.632583E-05,7.877372E-05,2.5E-07
"2018-03-15 05:35:00",41096,"CKVY",12.62,30.97,30.89,30.97,30.73,100.1,100.2,100.1,0.587,30.92,31.01,30.76,0.663,0.788,229.6,10.62,1.534,0,11.59,5.632583E-05,7.877372E-05,2.5E-07
"2018-03-15 05:40:00",41097,"CKVY",12.62,30.36,30.69,31.04,30.23,100.1,100.2,100.1,0.572,30.72,31.07,30.27,0.677,0.645,280.2,20.34,1.754,0,11.59,5.632583E-05,7.877372E-05,2.5E-07
"2018-03-15 05:45:00",41098,"CKVY",12.61,29.74,30.18,30.48,29.74,100.1,100.2,100.1,0.558,30.22,30.52,29.77,1.093,0.873,322.7,13.05,1.754,0,11.59,5.901299E-05,8.450943E-05,2.5E-07
"2018-03-15 05:50:00",41099,"CKVY",12.61,29.98,29.92,30.11,29.68,100.1,100.2,100.1,0.563,29.95,30.14,29.7,1.076,1.196,358.4,4.906,1.754,0,11.59,5.901299E-05,8.450943E-05,2.5E-07
"2018-03-15 05:55:00",41100,"CKVY",12.62,29.92,30.02,30.11,29.86,100.1,100.2,100.1,0.562,30.05,30.14,29.88,0.679,0.881,0.15,10.16,0.658,0,11.58,5.901299E-05,8.450943E-05,2.5E-07
"2018-03-15 06:00:00",41101,"CKVY",12.61,29.68,29.81,29.98,29.61,100.1,100.2,100.1,0.556,29.84,30.02,29.63,0.406,0.477,192.5,93.3,1.534,0,11.58,5.686601E-05,8.057115E-05,2.5E-07
"2018-03-15 06:05:00",41102,"CKVY",12.61,30.05,29.87,30.11,29.68,100.1,100.2,100.1,0.565,29.9,30.14,29.7,0.311,0.335,182.6,2.249,1.315,0,11.58,5.686601E-05,8.057115E-05,2.5E-07
"2018-03-15 06:10:00",41103,"CKVY",12.61,29.8,29.94,30.11,29.74,100.1,100.2,100.1,0.559,29.97,30.14,29.77,0.303,0.31,183.6,0.07,0,0,11.58,5.686601E-05,8.057115E-05,2.5E-07
"2018-03-15 06:15:00",41104,"CKVY",12.61,29.74,29.72,29.86,29.49,100.1,100.2,100.1,0.558,29.75,29.9,29.52,0.106,0.261,183.4,0.166,0,0,11.58,6.636686E-05,0.0001010885,2.5E-07
"2018-03-15 06:20:00",41105,"CKVY",12.61,29.3,29.65,29.98,29.24,100.1,100.2,100.1,0.548,29.68,30,29.25,0.189,0.056,136,45.04,1.534,0.007191756,11.58,6.636686E-05,0.0001010885,2.5E-07
"2018-03-15 06:25:00",41106,"CKVY",12.61,28.81,28.99,29.3,28.69,100.2,100.2,100,0.537,29.02,29.33,28.71,0.731,0.451,80.1,9.25,1.973,0.09666996,11.58,6.636686E-05,0.0001010885,2.5E-07
"2018-03-15 06:30:00",41107,"CKVY",12.61,29,28.82,29.06,28.62,100.2,100.2,100.1,0.541,28.85,29.09,28.64,1.368,1.054,71.35,15.07,2.411,0.3425313,11.58,9.099092E-05,0.0001345098,0.0009864001
"2018-03-15 06:35:00",41108,"CKVY",12.61,27.82,28.51,29,27.76,100.1,100.2,100.1,0.516,28.53,29.03,27.78,1.791,1.642,113,26.1,2.192,0.8580168,11.58,9.099092E-05,0.0001345098,0.0009864001
"2018-03-15 06:40:00",41109,"CKVY",12.61,28.75,28.32,28.75,27.76,100.1,100.2,100.1,0.536,28.34,28.78,27.77,2.033,1.928,169.9,6.483,2.85,1.599764,11.58,9.099092E-05,0.0001345098,0.0009864001
"2018-03-15 06:45:00",41110,"CKVY",12.61,28.5,28.55,28.75,28.38,100.2,100.2,100.1,0.531,28.58,28.78,28.4,2.173,2.079,173,5.264,3.507,2.542285,11.58,0.0001699647,0.0002207208,0.006829547
"2018-03-15 06:50:00",41111,"CKVY",12.6,28.63,28.64,28.75,28.44,100.1,100.2,100.1,0.533,28.67,28.79,28.46,2.24,2.209,157,11.54,2.85,3.796578,11.58,0.0001699647,0.0002207208,0.006829547
"2018-03-15 06:55:00",41112,"CKVY",12.61,28.76,28.64,28.76,28.51,100.1,100.2,100.1,0.536,28.67,28.79,28.53,1.979,2.108,143.1,2.731,1.973,5.380277,11.58,0.0001699647,0.0002207208,0.006829547
"2018-03-15 07:00:00",41113,"CKVY",12.62,28.7,28.72,28.76,28.57,100.1,100.2,100.1,0.535,28.75,28.8,28.6,1.587,1.839,157.5,7.495,1.754,7.305101,11.58,-0.001104615,-0.001181398,0.01817934
"2018-03-15 07:05:00",41114,"CKVY",12.62,28.88,28.82,29.01,28.64,100.1,100.2,100,0.539,28.85,29.05,28.66,1.103,1.324,181.1,11.8,1.096,9.475156,11.58,-0.001104615,-0.001181398,0.01817934
"2018-03-15 07:10:00",41115,"CKVY",12.64,28.94,29,29.13,28.88,100.1,100.2,100,0.54,29.03,29.17,28.91,0.971,1.019,111.8,17.12,1.534,14.2276,11.58,-0.001104615,-0.001181398,0.01817934
"2018-03-15 07:15:00",41116,"CKVY",12.65,29.01,28.94,29.07,28.82,100.1,100.2,100,0.541,28.97,29.1,28.84,0.916,0.925,86.4,6.32,1.315,19.56913,11.58,-0.0004360752,-0.0004682755,0.04235631
"2018-03-15 07:20:00",41117,"CKVY",12.65,29.13,29.07,29.19,28.88,100.2,100.2,100.1,0.545,29.09,29.22,28.91,0.78,0.843,127.5,36.1,1.096,23.68029,11.58,-0.0004360752,-0.0004682755,0.04235631
"2018-03-15 07:25:00",41118,"CKVY",12.67,29.38,29.23,29.38,29.01,100.2,100.2,100.1,0.55,29.26,29.42,29.03,0.853,0.81,168,13.64,1.973,25.40095,11.58,-0.0004360752,-0.0004682755,0.04235631
"2018-03-15 07:30:00",41119,"CKVY",12.7,29.5,29.41,29.56,29.25,100.1,100.2,100.1,0.553,29.44,29.6,29.28,1.309,1.054,136.6,8.76,2.63,28.08551,11.58,0.001991997,0.002118236,0.07986354
"2018-03-15 07:35:00",41120,"CKVY",12.72,29.87,29.7,29.93,29.44,100.1,100.2,100,0.561,29.73,29.97,29.46,1.95,1.672,98,12.1,2.63,36.3469,11.58,0.001991997,0.002118236,0.07986354
"2018-03-15 07:40:00",41121,"CKVY",12.76,30,29.93,30.12,29.81,100.1,100.2,100,0.564,29.96,30.14,29.83,1.738,1.921,46.36,17.19,1.754,45.37947,11.58,0.001991997,0.002118236,0.07986354
"2018-03-15 07:45:00",41122,"CKVY",13.16,30.99,30.42,31.11,29.87,100.1,100.2,100,0.587,30.44,31.13,29.9,1.105,1.444,66.17,10.87,1.315,62.16358,11.59,0.003809965,0.004047147,0.1221117
"2018-03-15 07:50:00",41123,"CKVY",13.77,32.04,31.66,32.1,30.99,100.1,100.2,100,0.613,31.69,32.14,31.01,0.405,0.729,28.2,28.2,0,110.0423,11.59,0.003809965,0.004047147,0.1221117
"2018-03-15 07:55:00",41124,"CKVY",13.52,31.48,31.75,32.22,31.3,99.3,100.2,99.3,0.594,31.69,32.26,31.15,0.427,0.355,343.6,5.995,1.315,158.7225,11.59,0.003809965,0.004047147,0.1221117
"2018-03-15 08:00:00",41125,"CKVY",13.8,32.22,31.84,32.22,31.36,98.4,99.7,97.8,0.606,31.51,31.82,31.23,0.332,0.371,309.7,18.83,1.096,185.6937,11.59,0.01131739,0.01206948,0.1659303
"2018-03-15 08:05:00",41126,"CKVY",13.59,31.79,31.86,32.22,31.67,98,98.4,97,0.593,31.26,31.82,30.93,0.43,0.401,282.6,15.64,1.096,179.1685,11.59,0.01131739,0.01206948,0.1659303
"2018-03-15 08:10:00",41127,"CKVY",13.56,32.59,32.04,32.59,31.73,98.9,99.4,98,0.619,31.73,32.35,31.24,0.168,0.297,247.5,35.83,0.658,157.7298,11.59,0.01131739,0.01206948,0.1659303
"2018-03-15 08:15:00",41128,"CKVY",13.48,32.9,32.7,32.96,32.47,95.7,98.9,95.5,0.606,31.79,32.31,31.57,0.183,0.168,156.8,8.06,1.096,155.4404,11.6,0.01135213,0.01212573,0.2107298
"2018-03-15 08:20:00",41129,"CKVY",13.42,32.84,32.84,33.03,32.66,96.5,96.8,95.2,0.609,31.8,32.23,31.48,0.236,0.19,155.9,9.94,1.096,150.8037,11.6,0.01135213,0.01212573,0.2107298
"2018-03-15 08:25:00",41130,"CKVY",13.37,32.84,32.85,33.03,32.72,96.9,96.9,96.1,0.612,31.94,32.13,31.75,0.578,0.411,172.2,4.72,1.534,157.6691,11.6,0.01135213,0.01212573,0.2107298
"2018-03-15 08:30:00",41131,"CKVY",13.33,32.4,32.64,32.84,32.4,96.5,97.2,96.2,0.599,31.75,32.14,31.5,0.748,0.672,203.8,17.19,1.754,157.2271,11.6,0.01357467,0.01452073,0.2552531
"2018-03-15 08:35:00",41132,"CKVY",13.33,32.71,32.49,32.71,32.34,97.7,98,96.5,0.614,31.83,32.2,31.51,0.673,0.738,225.8,28.5,1.096,152.2327,11.6,0.01357467,0.01452073,0.2552531
"2018-03-15 08:40:00",41133,"CKVY",13.35,32.83,32.77,32.89,32.58,96.8,97.7,96.3,0.611,31.97,32.18,31.78,0.483,0.55,113.9,12.38,1.754,148.4221,11.6,0.01357467,0.01452073,0.2552531
"2018-03-15 08:45:00",41134,"CKVY",13.4,32.33,32.5,32.89,32.15,98.4,98.4,96.7,0.609,31.89,32.18,31.63,0.983,0.701,63.01,23.93,3.726,149.0096,11.6,0.01446983,0.01547576,0.2991107
"2018-03-15 08:50:00",41135,"CKVY",13.46,32.33,32.27,32.46,32.09,98.6,99.4,98.1,0.61,31.96,32.27,31.64,1.566,1.309,44.07,12,3.288,163.4463,11.6,0.01446983,0.01547576,0.2991107
"2018-03-15 08:55:00",41136,"CKVY",13.42,32.77,32.63,32.83,32.21,95.6,98.6,95.5,0.602,32,32.39,31.56,1.542,1.566,122.9,39.2,1.096,177.7089,11.6,0.01446983,0.01547576,0.2991107
"2018-03-15 09:00:00",41137,"CKVY",13.45,32.77,32.72,32.95,32.46,99,99,95.5,0.624,31.88,32.52,31.56,1.588,1.504,122.1,11.2,3.946,183.716,11.6,0.01682781,0.01801477,0.3418249
"2018-03-15 09:05:00",41138,"CKVY",13.44,32.46,32.47,32.83,32.27,98.2,99.3,97.2,0.611,31.95,32.64,31.59,1.855,1.7,119.2,7.467,4.165,178.9941,11.6,0.01682781,0.01801477,0.3418249
"2018-03-15 09:10:00",41139,"CKVY",13.56,32.77,32.65,32.89,32.46,99.6,99.7,98.2,0.627,32.37,32.81,32.01,2.619,2.26,99.3,10.67,3.726,174.3716,11.6,0.01682781,0.01801477,0.3418249
"2018-03-15 09:15:00",41140,"CKVY",14.01,32.89,32.72,33.01,32.52,97.3,100.2,97.2,0.616,32.33,32.99,31.94,2.485,2.656,89.7,7.844,2.85,183.027,11.6,0.01748011,0.01868676,0.3828999
"2018-03-15 09:20:00",41141,"CKVY",13.93,33.2,33.04,33.38,32.7,90.3,97.3,89.4,0.579,30.92,32.26,30.14,2.381,2.387,58.17,16.98,3.507,202.8856,11.6,0.01748011,0.01868676,0.3828999
"2018-03-15 09:25:00",41142,"CKVY",13.89,33.38,33.18,33.38,32.95,87.8,90.5,87,0.567,30.33,30.84,29.54,2.108,2.304,64.23,18.54,3.288,229.2035,11.6,0.01748011,0.01868676,0.3828999
"2018-03-15 09:30:00",41143,"CKVY",13.84,33.94,33.54,34,33.32,86.8,88.3,84.3,0.573,29.93,30.53,29.11,2.059,2.083,21.45,32.25,3.288,251.1957,11.6,0.02444422,0.02671884,0.4235414
"2018-03-15 09:35:00",41144,"CKVY",13.82,33.82,34.08,34.44,33.76,82.1,88.8,81.8,0.539,30.18,31.48,28.83,1.869,1.939,329.3,16.55,3.288,266.909,11.6,0.02444422,0.02671884,0.4235414
"2018-03-15 09:40:00",41145,"CKVY",13.81,33.88,33.84,34.06,33.57,83,84.9,80.8,0.547,29.19,29.96,28.35,1.748,1.78,330.5,14.18,3.288,269.7165,11.6,0.02444422,0.02671884,0.4235414
"2018-03-15 09:45:00",41146,"CKVY",13.8,33.63,33.73,33.94,33.57,82.7,83.8,81.8,0.539,29.06,29.43,28.63,1.83,1.811,310.5,45.59,4.165,261.2146,11.6,0.02577847,0.02834835,0.4616559
"2018-03-15 09:50:00",41147,"CKVY",13.79,33.76,33.79,34,33.57,84.1,85,82.7,0.552,29.4,29.89,28.92,1.74,1.783,245.8,20.46,3.069,251.515,11.6,0.02577847,0.02834835,0.4616559
"2018-03-15 09:55:00",41148,"CKVY",13.78,34.12,33.86,34.19,33.69,83.5,85,81.3,0.556,29.37,30.15,28.65,1.877,1.766,260.7,27.03,2.63,253.2292,11.6,0.02577847,0.02834835,0.4616559
"2018-03-15 10:00:00",41149,"CKVY",13.77,34.68,34.36,34.68,34,83.4,85.2,82.3,0.567,29.97,30.69,29.19,1.658,1.753,281.5,17.72,2.63,274.4777,11.6,0.02920222,0.03196519,0.4968214
"2018-03-15 10:05:00",41150,"CKVY",13.77,34.92,34.67,34.98,34.43,85.8,87,81.8,0.589,30.35,31.44,29.46,1.86,1.752,276.3,18.92,4.165,307.222,11.6,0.02920222,0.03196519,0.4968214
"2018-03-15 10:10:00",41151,"CKVY",13.76,34.79,34.81,35.04,34.55,82.1,85.9,81.7,0.561,30.42,31.24,29.55,1.987,1.939,247.7,24.36,4.384,347.441,11.6,0.02920222,0.03196519,0.4968214
"2018-03-15 10:15:00",41152,"CKVY",13.77,34.61,34.76,35.04,34.55,78.85,86.5,77.75,0.535,29.95,31.36,28.32,2.218,2.061,251.2,25.81,3.288,353.7177,11.61,0.03459629,0.03779488,0.5290438
"2018-03-15 10:20:00",41153,"CKVY",13.77,34.98,34.73,34.98,34.48,78.85,81.2,75,0.543,28.54,29.62,27.39,2.081,2.216,278.6,20.93,3.288,331.0728,11.61,0.03459629,0.03779488,0.5290438
"2018-03-15 10:25:00",41154,"CKVY",13.76,35.1,34.98,35.29,34.73,73.56,79.53,72.53,0.509,28.25,29.4,27.03,2.441,2.214,313.7,44.59,5.699,303.2477,11.61,0.03459629,0.03779488,0.5290438
"2018-03-15 10:30:00",41155,"CKVY",13.77,35.6,35.26,35.78,34.92,75.27,77.64,72.39,0.531,27.82,29.46,26.97,2.504,2.492,349.6,17.66,4.603,309.5803,11.61,0.03403694,0.03789834,0.5607134
"2018-03-15 10:35:00",41156,"CKVY",13.77,35.84,35.76,36.09,35.53,73.62,77.61,73.28,0.524,28.63,29.75,27.86,2.773,2.641,304.7,18.35,4.822,348.128,11.61,0.03403694,0.03789834,0.5607134
"2018-03-15 10:40:00",41157,"CKVY",13.77,36.27,36.45,37.2,35.72,71.11,83,71.11,0.515,29.92,32.37,27.82,2.561,2.613,319.1,20.81,6.795,409.9423,11.61,0.03403694,0.03789834,0.5607134
"2018-03-15 10:45:00",41158,"CKVY",13.77,35.89,36.01,36.33,35.59,73.07,75.54,69.67,0.521,27.76,29.23,26.71,2.875,2.844,340.5,12.97,6.357,468.1513,11.61,0.04712411,0.05221491,0.5875025
"2018-03-15 10:50:00",41159,"CKVY",13.77,35.89,35.96,36.39,35.71,73.92,78.97,69.73,0.528,28.14,30.5,26.86,2.983,2.825,310.6,17.2,6.138,451.2201,11.61,0.04712411,0.05221491,0.5875025
"2018-03-15 10:55:00",41160,"CKVY",13.78,36.2,35.88,36.26,35.65,76.88,77.8,72.27,0.555,28.55,30.01,27.64,2.728,2.929,306.9,28.55,3.946,389.476,11.61,0.04712411,0.05221491,0.5875025
"2018-03-15 11:00:00",41161,"CKVY",13.78,36.02,35.98,36.2,35.77,76.36,77.91,73.75,0.548,29.08,29.92,28.22,2.799,2.604,297.5,33.08,6.138,304.597,11.61,0.03265154,0.03690285,0.6119425
"2018-03-15 11:05:00",41162,"CKVY",13.78,36.02,36.05,36.39,35.71,73.96,78.59,73.06,0.53,29.01,30.38,28.01,2.874,2.922,316.7,17.98,5.042,299.1469,11.61,0.03265154,0.03690285,0.6119425
"2018-03-15 11:10:00",41163,"CKVY",13.78,36.38,36.28,36.63,35.89,71.89,78.69,71.69,0.523,28.93,30.49,27.84,3.118,2.984,310.4,16.63,4.822,313.6205,11.61,0.03265154,0.03690285,0.6119425
"2018-03-15 11:15:00",41164,"CKVY",13.79,36.87,36.51,36.87,36.13,74.43,76.32,69.86,0.552,28.82,29.98,27.33,2.79,2.985,316.8,27.9,4.603,332.9835,11.61,0.0368266,0.04147112,0.6328194
"2018-03-15 11:20:00",41165,"CKVY",13.79,36.07,36.39,36.87,35.94,78.06,78.06,71.17,0.561,28.88,29.9,27.94,3.519,3.06,339,15.45,9.21,332.4962,11.61,0.0368266,0.04147112,0.6328194
"2018-03-15 11:25:00",41166,"CKVY",13.78,35.88,36.12,36.38,35.82,77.85,81,76.59,0.555,30.26,31.12,29.26,5.06,4.301,349.2,14.03,10.52,313.3924,11.61,0.0368266,0.04147112,0.6328194
"2018-03-15 11:30:00",41167,"CKVY",13.79,35.63,35.74,36.06,35.51,78.1,82.1,76.76,0.552,29.8,31.09,29.03,6.677,5.905,340.2,9.37,10.3,295.8256,11.61,0.03105374,0.03584477,0.6501073
"2018-03-15 11:35:00",41168,"CKVY",13.8,36.12,35.96,36.31,35.51,79.05,82.1,77.93,0.569,30.32,31.32,29.43,6.874,6.874,334.1,12.87,9.43,267.5804,11.6,0.03105374,0.03584477,0.6501073
"2018-03-15 11:40:00",41169,"CKVY",13.8,36.12,36.16,36.49,35.75,75.79,81.2,75.38,0.546,30.09,31.09,28.85,6.318,6.615,346,15.29,9.21,251.7457,11.6,0.03105374,0.03584477,0.6501073
"2018-03-15 11:45:00",41170,"CKVY",13.8,36.24,36.2,36.61,35.87,74.69,79.01,74.69,0.54,29.47,30.71,28.73,6.066,6.144,318.9,12.93,8.99,263.8264,11.6,0.03028493,0.0358518,0.664438
"2018-03-15 11:50:00",41171,"CKVY",13.8,36.92,36.62,36.98,36.12,77.78,78.6,73.14,0.578,29.9,30.94,28.65,5.592,5.866,334.2,19.23,7.234,314.1128,11.6,0.03028493,0.0358518,0.664438
"2018-03-15 11:55:00",41172,"CKVY",13.8,36.73,36.97,37.29,36.55,71.84,78.46,70.88,0.53,29.78,31.06,28.09,5.617,5.519,326,24.19,9.64,384.4373,11.6,0.03028493,0.0358518,0.664438
"2018-03-15 12:00:00",41173,"CKVY",13.8,37.23,37.16,37.54,36.55,71.94,76.95,68.78,0.541,28.82,30.92,27.81,5.019,5.331,305.9,22.4,7.453,432.6201,11.6,0.04575947,0.05250993,0.6760903
"2018-03-15 12:05:00",41174,"CKVY",13.8,38.22,37.64,38.34,37.23,71.53,74.65,69.26,0.559,29.42,30.89,28.1,5.438,5.166,337.5,23.81,8.77,448.5383,11.6,0.04575947,0.05250993,0.6760903
"2018-03-15 12:10:00",41175,"CKVY",13.8,37.97,37.74,38.52,37.23,72.42,74.82,65.83,0.561,28.63,31.17,27.01,5.456,5.516,354.2,13.41,9.43,448.8815,11.6,0.04575947,0.05250993,0.6760903
"2018-03-15 12:15:00",41176,"CKVY",13.8,37.85,37.81,38.28,37.23,71.15,74.55,67.51,0.549,29.48,30.81,27.55,6.214,5.861,319.1,22.7,12.49,453.8993,11.6,0.04662462,0.05399902,0.6841851
"2018-03-15 12:20:00",41177,"CKVY",13.8,37.97,37.71,38.28,37.17,74.48,78.12,68.24,0.577,29.58,32.05,27.85,6.723,6.404,306.2,13.71,14.03,435.8486,11.6,0.04662462,0.05399902,0.6841851
"2018-03-15 12:25:00",41178,"CKVY",13.8,37.23,37.52,38.03,37.11,72.39,76.82,70.95,0.545,29.88,31.05,28.7,8.09,7.422,299.2,10.49,13.37,400.6354,11.6,0.04662462,0.05399902,0.6841851
"2018-03-15 12:30:00",41179,"CKVY",13.8,37.35,37.48,37.85,37.04,71.8,77.33,69.75,0.543,29.59,31.13,28.41,8.85,8.47,286.8,10.74,12.28,369.2735,11.6,0.03897342,0.04657478,0.6880295
"2018-03-15 12:35:00",41180,"CKVY",13.8,37.35,37.32,37.6,36.79,72.97,74.21,68.2,0.552,29.02,30.12,27.48,9.48,9.32,293.9,8.87,13.37,362.4478,11.6,0.03897342,0.04657478,0.6880295
"2018-03-15 12:40:00",41181,"CKVY",13.79,37.16,37.16,37.6,36.73,72.15,73.73,68.78,0.541,28.79,29.89,27.58,9.15,9.38,287.4,10.33,13.15,352.9466,11.6,0.03897342,0.04657478,0.6880295
"2018-03-15 12:45:00",41182,"CKVY",13.81,36.86,37.07,37.35,36.67,71.7,73.86,70.09,0.532,28.79,29.73,27.93,8.96,9.05,295.8,9.35,12.93,306.3769,11.6,0.0322375,0.04053834,0.689619
"2018-03-15 12:50:00",41183,"CKVY",13.81,36.79,36.77,37.23,36.49,73.83,76.03,70.16,0.546,28.88,30.26,27.71,9.02,8.91,293.7,11.97,13.81,247.4352,11.6,0.0322375,0.04053834,0.689619
"2018-03-15 12:55:00",41184,"CKVY",13.81,37.04,36.89,37.16,36.61,71.46,74.82,71.46,0.534,29.12,29.79,28.61,9.2,9.03,295.4,10.68,13.59,215.4965,11.6,0.0322375,0.04053834,0.689619
"2018-03-15 13:00:00",41185,"CKVY",13.81,37.1,37.03,37.23,36.86,73.18,73.86,70.22,0.548,28.69,29.55,28.2,9.24,9.19,293.6,10.48,12.28,232.3306,11.6,0.02990093,0.03772403,0.6869031
"2018-03-15 13:05:00",41186,"CKVY",13.81,37.35,37.12,37.41,36.79,71.63,73.38,69.33,0.542,28.58,29.63,27.71,8.87,9.14,289.9,12.21,11.84,275.0413,11.6,0.02990093,0.03772403,0.6869031
"2018-03-15 13:10:00",41187,"CKVY",13.81,37.23,37.45,37.84,37.1,69.78,74.76,68.23,0.525,28.73,30.44,27.73,8.44,8.69,291.5,9.75,12.49,307.7775,11.6,0.02990093,0.03772403,0.6869031
"2018-03-15 13:15:00",41188,"CKVY",13.81,37.35,37.43,37.66,37.1,68.75,72.04,68.47,0.52,28.65,29.44,27.9,8.3,8.31,301.7,8.15,12.71,320.2909,11.6,0.0363229,0.04486337,0.6809448
"2018-03-15 13:20:00",41189,"CKVY",13.81,38.15,37.69,38.15,37.16,70.53,73.11,67,0.55,28.59,30.04,27.44,8.14,8.11,300.5,11.1,11.62,343.1843,11.6,0.0363229,0.04486337,0.6809448
"2018-03-15 13:25:00",41190,"CKVY",13.81,37.84,38.07,38.59,37.66,67.27,71.87,65.08,0.519,28.39,30.27,27.17,8.13,8.16,301.7,11.93,12.28,379.7682,11.6,0.0363229,0.04486337,0.6809448
"2018-03-15 13:30:00",41191,"CKVY",13.8,36.98,37.78,38.34,36.98,74.41,74.41,65.18,0.554,28.65,30.4,26.68,8.13,8.18,317.1,13.54,12.71,389.7513,11.6,0.04088854,0.04985316,0.6713929
"2018-03-15 13:35:00",41192,"CKVY",13.81,36.86,36.93,37.1,36.61,76.47,80,74.45,0.567,30.64,31.44,29.53,8.6,8.38,330.8,10.44,13.37,348.2654,11.6,0.04088854,0.04985316,0.6713929
"2018-03-15 13:40:00",41193,"CKVY",13.81,36.61,36.71,37.16,36.18,82.2,82.5,75.3,0.604,30.77,31.78,29.63,8.94,8.74,343.6,14.03,13.59,294.9015,11.6,0.04088854,0.04985316,0.6713929
"2018-03-15 13:45:00",41194,"CKVY",13.81,36.42,36.49,36.86,36.11,77.71,82.6,76.27,0.566,30.58,32,29.42,9.11,9.08,336,10.46,13.59,269.8689,11.59,0.02896425,0.03526683,0.6564187
"2018-03-15 13:50:00",41195,"CKVY",13.81,36.92,36.36,36.92,36.11,81.3,81.3,75.34,0.604,30.23,31.74,29.08,9.21,9.26,331.2,11.94,14.03,276.981,11.59,0.02896425,0.03526683,0.6564187
"2018-03-15 13:55:00",41196,"CKVY",13.81,36.86,37.16,37.6,36.86,77.02,83.1,77.02,0.571,31.9,32.81,30.34,9.27,9.1,328.1,11.92,15.34,310.2968,11.59,0.02896425,0.03526683,0.6564187
"2018-03-15 14:00:00",41197,"CKVY",13.81,36.67,36.78,37.1,36.55,78.26,81,76.16,0.576,30.77,31.81,29.94,9.87,9.54,344.4,12.15,14.69,406.1671,11.59,0.04074689,0.04772801,0.6397631
"2018-03-15 14:05:00",41198,"CKVY",13.81,36.36,36.67,37.23,36.18,74.69,83.7,73.07,0.543,30.27,32.65,28.51,9.83,9.79,339.2,12.67,13.59,472.3166,11.59,0.04074689,0.04772801,0.6397631
"2018-03-15 14:10:00",41199,"CKVY",13.81,36.79,36.55,37.1,35.99,81.3,83.9,74.76,0.601,30.84,32.38,29.07,9.6,9.8,351.9,13.72,13.59,502.4007,11.59,0.04074689,0.04772801,0.6397631
"2018-03-15 14:15:00",41200,"CKVY",13.81,37.23,36.99,37.72,36.42,82.2,85.1,77.84,0.618,31.66,33.59,30.24,8.91,9.26,348.8,12.97,11.84,480.0057,11.59,0.04247297,0.04964944,0.6201765
"2018-03-15 14:20:00",41201,"CKVY",13.8,37.1,37.09,37.47,36.49,77.02,82.3,72.01,0.577,30.52,32.46,28.75,9.12,8.95,350.9,12.78,15.12,477.6141,11.59,0.04247297,0.04964944,0.6201765
"2018-03-15 14:25:00",41202,"CKVY",13.8,36.05,36.57,37.1,35.87,80.5,81.5,76.75,0.578,30.8,31.56,30.25,10.03,9.55,344.6,11.1,16.88,457.811,11.59,0.04247297,0.04964944,0.6201765
"2018-03-15 14:30:00",41203,"CKVY",13.81,36.18,36.23,36.61,35.87,79.49,82.9,76.61,0.574,30.65,31.74,29.39,10.76,10.38,341.6,13.34,16.66,417.3925,11.59,0.03687711,0.04385962,0.5976313
"2018-03-15 14:35:00",41204,"CKVY",13.8,36.05,36.3,36.73,35.81,76.71,80.8,75.13,0.551,29.93,31.24,28.77,10.84,10.89,332.2,9.65,15.12,373.3255,11.59,0.03687711,0.04385962,0.5976313
"2018-03-15 14:40:00",41205,"CKVY",13.81,35.87,36.15,36.55,35.68,77.23,79.73,75.24,0.551,29.8,30.72,28.73,10.3,10.56,330.7,10,16,355.7861,11.59,0.03687711,0.04385962,0.5976313
"2018-03-15 14:45:00",41206,"CKVY",13.81,35.99,36.1,36.49,35.74,85.1,86.3,76.88,0.61,31.21,32.77,29.21,10.04,10.1,339.5,11.54,14.47,361.5905,11.59,0.03447481,0.04145119,0.5720801
"2018-03-15 14:50:00",41207,"CKVY",13.8,36.11,35.9,36.36,35.62,84.2,87.1,82.1,0.606,31.69,32.85,30.71,10.25,10.05,337.1,9.96,15.12,400.7082,11.59,0.03447481,0.04145119,0.5720801
"2018-03-15 14:55:00",41208,"CKVY",13.8,37.54,36.69,37.54,35.74,85.6,87.2,82.2,0.652,32.43,33.84,30.93,9.91,10.24,342.8,13.12,13.15,443.9242,11.59,0.03447481,0.04145119,0.5720801
"2018-03-15 15:00:00",41209,"CKVY",13.8,36.86,36.89,37.66,36.36,78.39,85.7,78.39,0.581,31.69,33.77,30.75,9.69,9.9,338.3,12.27,13.37,496.95,11.59,0.04120288,0.04743984,0.5420395
"2018-03-15 15:05:00",41210,"CKVY",13.8,36.61,36.48,36.98,35.99,84,84.5,78.12,0.617,31.3,32.38,30.5,9.16,9.54,345.8,14.82,13.37,504.7505,11.59,0.04120288,0.04743984,0.5420395
"2018-03-15 15:10:00",41211,"CKVY",13.8,36.36,36.33,36.73,35.93,80.3,83.9,77.3,0.584,30.74,32.23,29.61,9.54,9.35,336.9,8.94,13.59,504.0879,11.59,0.04120288,0.04743984,0.5420395
"2018-03-15 15:15:00",41212,"CKVY",13.8,37.47,36.81,37.54,36.24,78.91,82.3,77.36,0.599,31.02,32.11,30.53,9.16,9.33,329.9,14.59,12.28,472.6358,11.59,0.04138166,0.04820066,0.5113212
"2018-03-15 15:20:00",41213,"CKVY",13.79,38.22,37.45,38.34,36.67,76.92,81.7,76.4,0.602,31.35,32.93,30.41,8.88,9.02,333.9,18.1,12.28,514.4815,11.59,0.04138166,0.04820066,0.5113212
"2018-03-15 15:25:00",41214,"CKVY",13.8,38.03,38.18,39.08,37.35,74.41,80.1,72.94,0.578,31.27,33.05,29.74,8.18,8.42,337.9,16.14,10.52,569.4434,11.59,0.04138166,0.04820066,0.5113212
"2018-03-15 15:30:00",41215,"CKVY",13.79,38.22,38.23,38.83,37.6,76.61,78.57,71.74,0.599,30.91,32.53,29.61,7.765,7.985,326.9,22.66,10.74,637.3791,11.59,0.05752451,0.06599321,0.4771689
"2018-03-15 15:35:00",41216,"CKVY",13.8,37.72,38.1,38.71,37.66,72.22,77.09,71.15,0.554,30.54,31.85,29.39,7.656,7.719,346.2,16.01,12.49,641.0966,11.6,0.05752451,0.06599321,0.4771689
"2018-03-15 15:40:00",41217,"CKVY",13.79,37.47,37.8,38.22,37.47,71.94,76.54,70.57,0.547,30.01,31.42,28.91,7.527,7.661,332.2,10.9,10.74,545.0477,11.6,0.05752451,0.06599321,0.4771689
"2018-03-15 15:45:00",41218,"CKVY",13.79,37.84,37.64,37.97,37.23,70.71,75,69.06,0.545,29.36,30.64,28.27,7.429,7.429,345.9,13.92,10.52,445.3909,11.6,0.03990885,0.04767401,0.441574
"2018-03-15 15:50:00",41219,"CKVY",13.78,38.4,38.46,39.02,37.84,69.16,74.62,67.86,0.545,29.69,31.47,28.63,7.103,7.144,351.3,16.73,10.74,417.63,11.59,0.03990885,0.04767401,0.441574
"2018-03-15 15:55:00",41220,"CKVY",13.79,37.78,38.08,38.46,37.72,67.75,70.57,66.93,0.521,28.67,29.53,27.81,7.162,7.067,350,17.72,11.18,405.9541,11.59,0.03990885,0.04767401,0.441574
"2018-03-15 16:00:00",41221,"CKVY",13.79,38.09,37.91,38.22,37.6,69.26,70.33,66.55,0.539,28.36,29.3,27.66,7.306,7.275,334.1,16.68,12.06,367.7266,11.59,0.03318692,0.04115673,0.4036107
"2018-03-15 16:05:00",41222,"CKVY",13.78,38.28,37.98,38.46,37.54,68.03,69.33,63.67,0.533,28.1,28.87,26.88,7.334,7.407,339.4,18.44,10.74,280.0756,11.59,0.03318692,0.04115673,0.4036107
"2018-03-15 16:10:00",41223,"CKVY",13.78,38.09,38.45,38.96,37.97,64.94,70.95,62.05,0.505,27.76,30.1,26.37,6.957,7.126,328,13.33,10.3,277.0255,11.59,0.03318692,0.04115673,0.4036107
"2018-03-15 16:15:00",41224,"CKVY",13.79,37.78,37.93,38.21,37.59,69.33,69.33,64.46,0.533,27.91,28.65,26.95,6.851,6.854,301.5,13.73,11.4,274.5697,11.59,0.02932952,0.03756766,0.3635592
"2018-03-15 16:20:00",41225,"CKVY",13.78,37.34,37.47,37.84,37.1,66.92,71.59,66.14,0.506,27.94,29.25,26.93,6.355,6.608,294.1,10.34,8.77,242.6972,11.59,0.02932952,0.03756766,0.3635592
"2018-03-15 16:25:00",41226,"CKVY",13.79,37.34,37.3,37.41,37.09,70.01,71.32,66.44,0.529,28.01,28.91,27.11,5.915,6.172,296.4,11.44,7.453,192.2419,11.59,0.02932952,0.03756766,0.3635592
"2018-03-15 16:30:00",41227,"CKVY",13.8,37.34,37.22,37.4,36.97,71.28,71.32,67.81,0.539,28.11,28.92,27.59,5.359,5.694,299.9,10.1,7.234,167.8508,11.59,0.02092738,0.02750217,0.3212082
"2018-03-15 16:35:00",41228,"CKVY",13.8,37.59,37.54,37.84,37.22,69.15,72.48,67.54,0.528,28.71,29.63,27.62,5.24,5.18,299.6,13.74,9.43,166.9372,11.59,0.02092738,0.02750217,0.3212082
"2018-03-15 16:40:00",41229,"CKVY",13.81,37.59,37.58,37.84,37.34,68.95,71.93,67.13,0.526,28.35,29.43,27.56,5.848,5.519,297.9,11.67,9.21,179.0243,11.59,0.02092738,0.02750217,0.3212082
"2018-03-15 16:45:00",41230,"CKVY",13.81,37.28,37.66,37.96,37.28,67.95,71.55,67.88,0.512,28.62,29.54,27.68,6.647,6.213,292.7,10.81,11.62,191.9641,11.59,0.02127277,0.02742803,0.277335
"2018-03-15 16:50:00",41231,"CKVY",13.81,36.97,37.13,37.4,36.85,70.49,70.77,67.61,0.525,28.06,28.61,27.55,7.071,7.014,296.2,9.19,9.64,185.6683,11.59,0.02127277,0.02742803,0.277335
"2018-03-15 16:55:00",41232,"CKVY",13.82,37.34,37.32,37.59,36.97,67.95,73.31,67.95,0.514,28.58,29.72,27.7,6.154,6.616,314.6,12.76,7.234,164.5964,11.59,0.02127277,0.02742803,0.277335
"2018-03-15 17:00:00",41233,"CKVY",13.83,36.67,36.99,37.41,36.6,68.37,70.49,66.17,0.503,27.44,28.64,26.54,5.274,5.693,296.6,22.3,8.11,138.4597,11.59,0.01712093,0.0235355,0.2329894
"2018-03-15 17:05:00",41234,"CKVY",13.83,36.73,36.69,36.91,36.54,67.82,69.67,66.79,0.5,27.22,27.93,26.7,3.701,4.413,285.8,17.18,3.288,130.9493,11.58,0.01712093,0.0235355,0.2329894
"2018-03-15 17:10:00",41235,"CKVY",13.82,36.67,36.54,36.85,36.24,69.26,71.67,67.55,0.51,27.36,28.51,26.67,3.729,3.843,336.5,11.98,8.33,126.2694,11.58,0.01712093,0.0235355,0.2329894
"2018-03-15 17:15:00",41236,"CKVY",13.81,36.42,36.48,36.73,36.3,70.05,70.84,67.79,0.511,27.38,27.89,26.86,3.539,3.658,346.4,11.81,6.357,115.5661,11.58,0.01286689,0.01734421,0.1881634
"2018-03-15 17:20:00",41237,"CKVY",13.37,36.36,36.4,36.61,36.24,68.78,72.49,68.78,0.5,27.71,28.59,27.04,4.644,4.013,349.6,17.21,11.18,99.0537,11.58,0.01286689,0.01734421,0.1881634
"2018-03-15 17:25:00",41238,"CKVY",13.23,36.11,36.37,36.67,36.05,70.88,72.59,67.82,0.51,27.53,28.71,26.76,6.153,5.265,306.4,21.02,12.49,81.72796,11.58,0.01286689,0.01734421,0.1881634
"2018-03-15 17:30:00",41239,"CKVY",13.14,35.74,35.85,36.11,35.62,71.39,74.24,70.77,0.507,27.77,28.53,27.26,7.825,7.016,309.8,17.83,15.12,67.92823,11.58,0.01062657,0.01565852,0.143189
"2018-03-15 17:35:00",41240,"CKVY",13.1,34.88,35.28,35.87,34.88,74.55,74.58,70.91,0.511,27.47,27.76,27.02,8.81,8.47,314.8,10.08,12.28,53.27197,11.58,0.01062657,0.01565852,0.143189
"2018-03-15 17:40:00",41241,"CKVY",13.09,34.45,34.73,35,34.38,74.69,76.3,74,0.503,27.69,28.31,27.19,8.21,8.42,315.5,10.28,12.06,43.63359,11.58,0.01062657,0.01565852,0.143189
"2018-03-15 17:45:00",41242,"CKVY",13.07,34.26,34.27,34.51,34.08,76.95,77.43,74.65,0.515,27.53,27.9,27.15,7.203,7.723,307.3,9.97,10.08,38.3536,11.58,0.009490642,0.01503198,0.09956366
"2018-03-15 17:50:00",41243,"CKVY",13.06,34.01,34.08,34.2,33.89,78.53,78.53,76.27,0.52,27.75,28.14,27.39,6.447,6.806,300.7,9.11,8.99,37.86257,11.58,0.009490642,0.01503198,0.09956366
"2018-03-15 17:55:00",41244,"CKVY",13.04,33.77,33.94,34.08,33.77,77.98,79.42,76.95,0.511,27.91,28.32,27.32,6.456,6.446,290.8,9.59,10.74,38.66142,11.57,0.009490642,0.01503198,0.09956366
"2018-03-15 18:00:00",41245,"CKVY",13.02,33.77,33.75,33.89,33.64,79.18,80,77.78,0.519,27.85,28.29,27.45,6.771,6.58,286.8,8.93,10.74,37.75198,11.57,0.004919176,0.008830758,0.05891394
"2018-03-15 18:05:00",41246,"CKVY",13,33.77,33.76,33.89,33.58,80.2,80.8,78.91,0.526,28.25,28.54,27.9,6.981,6.831,294.2,9.76,9.86,33.06792,11.57,0.004919176,0.008830758,0.05891394
"2018-03-15 18:10:00",41247,"CKVY",12.98,33.89,33.82,33.95,33.64,78.15,81.1,78.15,0.515,28.3,28.59,27.7,6.86,6.976,299.2,10,11.18,25.64469,11.57,0.004919176,0.008830758,0.05891394
"2018-03-15 18:15:00",41248,"CKVY",12.96,34.02,33.95,34.02,33.83,78.43,79.19,76.68,0.519,27.83,28.26,27.34,6.453,6.749,306.2,9.88,9.86,18.76876,11.57,0.003325219,0.0070255,0.02744744
"2018-03-15 18:20:00",41249,"CKVY",12.95,33.77,33.87,34.02,33.71,78.63,78.63,75.89,0.516,27.65,28.01,27.11,5.841,6.143,306.4,8.52,7.014,14.09488,11.57,0.003325219,0.0070255,0.02744744
"2018-03-15 18:25:00",41250,"CKVY",12.94,33.52,33.58,33.77,33.4,79.77,81,78.63,0.518,27.99,28.4,27.7,5.147,5.569,317.6,9.76,7.453,11.27862,11.57,0.003325219,0.0070255,0.02744744
"2018-03-15 18:30:00",41251,"CKVY",12.93,33.4,33.46,33.64,33.21,79.56,79.63,78.19,0.514,27.63,27.97,27.42,4.921,4.993,327.8,8.67,8.77,9.149046,11.57,0.0005345054,0.003635636,0.01134239
"2018-03-15 18:35:00",41252,"CKVY",12.91,33.34,33.29,33.4,33.15,78.81,79.8,78.67,0.508,27.57,27.78,27.31,5.067,4.971,333.5,9.97,7.672,6.807673,11.57,0.0005345054,0.003635636,0.01134239
"2018-03-15 18:40:00",41253,"CKVY",12.92,32.91,33.12,33.4,32.79,80.2,80.4,78.81,0.508,27.46,27.66,27.23,5.229,5.13,320.4,10.81,7.234,4.708201,11.57,0.0005345054,0.003635636,0.01134239
"2018-03-15 18:45:00",41254,"CKVY",12.92,32.67,32.8,32.91,32.67,79.99,80.5,79.2,0.502,27.28,27.57,26.95,5.363,5.258,319.9,10.1,8.77,2.896701,11.57,0.001630037,0.002158783,0.003060738
"2018-03-15 18:50:00",41255,"CKVY",12.91,32.3,32.49,32.79,32.24,81.8,81.8,80.1,0.506,27.31,27.53,27.09,4.846,5.14,322.8,9.6,6.138,1.534227,11.57,0.001630037,0.002158783,0.003060738
"2018-03-15 18:55:00",41256,"CKVY",12.91,32.31,32.26,32.37,32.12,81.1,82.1,81.1,0.502,27.29,27.45,27.04,4.244,4.514,329.4,10.98,5.48,0.7814085,11.57,0.001630037,0.002158783,0.003060738
"2018-03-15 19:00:00",41257,"CKVY",12.91,32.12,32.25,32.43,32.06,82.1,82.1,80.7,0.504,27.15,27.31,26.94,3.376,3.827,331.2,7.923,4.822,0.3217806,11.57,0.001145796,0.001581167,1.631065E-05
"2018-03-15 19:05:00",41258,"CKVY",12.9,31.88,31.98,32.19,31.69,82.5,82.9,81.8,0.501,27.19,27.31,27.01,2.928,3.163,335.2,9.1,3.726,0.09633065,11.57,0.001145796,0.001581167,1.631065E-05
"2018-03-15 19:10:00",41259,"CKVY",12.89,31.69,31.76,31.94,31.57,83.3,83.6,82.5,0.502,27.19,27.37,27.05,2.423,2.689,341.9,7.143,2.85,0.008492245,11.57,0.001145796,0.001581167,1.631065E-05
"2018-03-15 19:15:00",41260,"CKVY",12.89,32.12,31.79,32.19,31.57,80.1,83.4,80.1,0.492,27.12,27.37,26.66,1.977,2.163,316.3,29.45,5.261,0,11.57,0.0002990002,0.000552589,2.5E-07
"2018-03-15 19:20:00",41261,"CKVY",12.89,31.94,32.17,32.37,31.88,80.6,80.6,78.94,0.491,26.56,26.75,26.28,2.255,2,306.9,22.59,5.261,0,11.57,0.0002990002,0.000552589,2.5E-07
"2018-03-15 19:25:00",41262,"CKVY",12.88,31.44,31.66,31.94,31.38,82.7,82.7,80.5,0.494,26.72,26.89,26.57,3.232,2.738,312.8,7.681,6.576,0,11.57,0.0002990002,0.000552589,2.5E-07
"2018-03-15 19:30:00",41263,"CKVY",12.87,31.45,31.41,31.51,31.26,83.7,83.8,82.7,0.5,26.93,27.12,26.77,4.27,3.759,316.1,8.23,7.453,0,11.57,0.000459343,0.0007653889,2.5E-07
"2018-03-15 19:35:00",41264,"CKVY",12.88,31.39,31.39,31.51,31.26,84.1,84.5,83.7,0.501,27.15,27.3,26.99,4.795,4.572,325.8,9.8,7.014,0,11.57,0.000459343,0.0007653889,2.5E-07
"2018-03-15 19:40:00",41265,"CKVY",12.87,31.21,31.37,31.51,31.21,83.7,84.2,83.3,0.495,27.05,27.24,26.8,4.703,4.781,335.2,10.01,6.357,0,11.57,0.000459343,0.0007653889,2.5E-07
"2018-03-15 19:45:00",41266,"CKVY",12.87,31.27,31.3,31.52,31.08,83.3,83.7,83,0.494,26.85,27.05,26.68,4.221,4.444,345.3,13.36,5.48,0,11.57,0.0008813374,0.001229996,2.5E-07
"2018-03-15 19:50:00",41267,"CKVY",12.87,30.71,31.08,31.33,30.71,84.9,84.9,83.3,0.492,26.76,26.94,26.58,3.685,4.007,321.4,12.08,4.822,0,11.57,0.0008813374,0.001229996,2.5E-07
"2018-03-15 19:55:00",41268,"CKVY",12.86,30.47,30.54,30.9,30.34,86.3,86.3,84.9,0.495,26.75,26.92,26.62,3.144,3.42,325.2,10.9,4.384,0,11.57,0.0008813374,0.001229996,2.5E-07
"2018-03-15 20:00:00",41269,"CKVY",12.86,30.59,30.52,30.71,30.22,86,87,86,0.496,26.97,27.15,26.71,3.071,3.137,343.1,10.34,5.042,0,11.57,0.0003983124,0.0006441895,2.5E-07
"2018-03-15 20:05:00",41270,"CKVY",12.86,30.65,30.65,30.84,30.47,85.6,86,84.8,0.495,26.73,27,26.5,2.811,2.937,8.5,18.69,3.288,0,11.57,0.0003983124,0.0006441895,2.5E-07
"2018-03-15 20:10:00",41271,"CKVY",12.86,30.59,30.52,30.71,30.34,86.4,86.5,85.6,0.498,26.89,27.14,26.64,2.405,2.604,41.13,14.56,2.63,0,11.57,0.0003983124,0.0006441895,2.5E-07
"2018-03-15 20:15:00",41272,"CKVY",12.86,30.47,30.55,30.72,30.41,86,86.6,85.9,0.494,26.94,27.08,26.75,1.8,2.08,46.95,12.67,2.411,0,11.56,-6.863788E-06,0.0001268988,2.5E-07
"2018-03-15 20:20:00",41273,"CKVY",12.84,30.53,30.56,30.65,30.41,85.2,86.1,85.2,0.491,26.78,26.95,26.58,1.935,1.788,15.42,6.575,4.603,0,11.57,-6.863788E-06,0.0001268988,2.5E-07
"2018-03-15 20:25:00",41274,"CKVY",12.85,30.72,30.75,30.96,30.53,84.6,85.3,84.1,0.491,26.65,26.83,26.48,2.466,2.212,11.76,10.7,4.822,0,11.56,-6.863788E-06,0.0001268988,2.5E-07
"2018-03-15 20:30:00",41275,"CKVY",12.85,30.6,30.6,30.78,30.35,85.4,85.7,84.3,0.493,26.62,26.79,26.44,2.6,2.571,349.4,25.54,3.069,0,11.57,-0.0001045993,-1.235027E-06,2.5E-07
"2018-03-15 20:35:00",41276,"CKVY",12.84,30.6,30.63,30.91,30.42,85.6,86,83.7,0.494,26.64,26.92,26.37,2.647,2.654,328.9,15.85,7.014,0,11.57,-0.0001045993,-1.235027E-06,2.5E-07
"2018-03-15 20:40:00",41277,"CKVY",12.83,31.72,31.4,31.9,30.54,78.1,85.6,77.76,0.472,25.94,26.78,25.53,3.215,2.915,312.3,14.75,8.33,0,11.57,-0.0001045993,-1.235027E-06,2.5E-07
"2018-03-15 20:45:00",41278,"CKVY",12.84,31.84,31.91,32.09,31.72,78.07,78.14,76.59,0.474,25.6,25.8,25.4,3.991,3.743,295.6,22.48,10.52,0,11.57,0.0006453928,0.001000942,2.5E-07
"2018-03-15 20:50:00",41279,"CKVY",12.84,31.16,31.32,31.84,31.04,80.7,81.1,78.04,0.477,25.79,26.07,25.55,3.451,3.811,262.7,35.35,2.85,0,11.57,0.0006453928,0.001000942,2.5E-07
"2018-03-15 20:55:00",41280,"CKVY",12.84,30.97,31.06,31.22,30.91,79.62,81,79.13,0.467,25.68,26.02,25.28,2.072,2.707,287,51.26,1.754,0,11.57,0.0006453928,0.001000942,2.5E-07
"2018-03-15 21:00:00",41281,"CKVY",12.84,30.6,30.69,31.1,30.42,82.3,82.7,79.65,0.475,25.72,26.06,25.38,1.105,1.394,72.7,17.78,2.192,0,11.57,0.0004338128,0.0007375061,2.5E-07
"2018-03-15 21:05:00",41282,"CKVY",12.83,29.98,30.27,30.73,29.86,86.2,86.3,82.3,0.485,26.05,26.49,25.73,1.157,1.015,62.59,28.02,2.411,0,11.57,0.0004338128,0.0007375061,2.5E-07
"2018-03-15 21:10:00",41283,"CKVY",12.83,30.11,30,30.23,29.86,87.2,87.8,86.2,0.493,26.66,26.87,26.38,1.26,1.307,44.7,19.58,2.411,0,11.57,0.0004338128,0.0007375061,2.5E-07
"2018-03-15 21:15:00",41284,"CKVY",12.83,29.98,29.98,30.17,29.86,87.9,88.1,87.2,0.495,26.82,26.93,26.64,0.823,1.065,0.767,7.699,0,0,11.57,-0.0007386344,-0.0009469387,2.5E-07
"2018-03-15 21:20:00",41285,"CKVY",12.81,29.98,29.98,30.11,29.86,88.3,88.3,87.8,0.497,26.86,27,26.7,0.41,0.654,14.99,29.9,1.096,0,11.57,-0.0007386344,-0.0009469387,2.5E-07
"2018-03-15 21:25:00",41286,"CKVY",12.83,30.11,30.04,30.23,29.86,89.1,89.2,88.2,0.504,27.11,27.37,26.82,0.388,0.33,55.5,38.28,1.754,0,11.57,-0.0007386344,-0.0009469387,2.5E-07
"2018-03-15 21:30:00",41287,"CKVY",12.82,30.17,30.09,30.23,29.98,87.8,89.1,87.8,0.498,27.1,27.27,26.84,0.866,0.629,20.76,24.82,1.973,0,11.57,-0.001182432,-0.001712306,2.5E-07
"2018-03-15 21:35:00",41288,"CKVY",12.82,30.29,30.25,30.42,30.05,87.2,87.9,87.2,0.497,27,27.12,26.87,1.492,1.19,344.6,10.87,3.069,0,11.57,-0.001182432,-0.001712306,2.5E-07
"2018-03-15 21:40:00",41289,"CKVY",12.81,30.36,30.32,30.48,30.23,86.7,87.3,86.7,0.495,26.91,27.07,26.76,1.911,1.639,15.06,16.76,4.165,0,11.57,-0.001182432,-0.001712306,2.5E-07
"2018-03-15 21:45:00",41290,"CKVY",12.81,30.42,30.37,30.6,30.17,86.7,87.2,86.1,0.497,26.89,27.1,26.75,2.788,2.294,9.64,8.24,6.576,0,11.57,-0.0004541986,-0.0005030643,2.5E-07
"2018-03-15 21:50:00",41291,"CKVY",12.8,30.42,30.34,30.48,30.17,86.6,87.1,86.6,0.496,26.88,27.05,26.7,3.249,3.056,4.676,7.926,5.042,0,11.57,-0.0004541986,-0.0005030643,2.5E-07
"2018-03-15 21:55:00",41292,"CKVY",12.81,30.48,30.47,30.66,30.36,86.9,87,86.2,0.499,26.93,27.19,26.74,3.87,3.53,358.1,10.44,7.891,0,11.57,-0.0004541986,-0.0005030643,2.5E-07
"2018-03-15 22:00:00",41293,"CKVY",12.81,30.23,30.37,30.6,30.11,88.7,88.8,86.9,0.504,27.2,27.42,27.02,3.716,3.889,348.8,9.47,5.261,0,11.58,0.0002333129,0.0004242706,2.5E-07
"2018-03-15 22:05:00",41294,"CKVY",12.81,30.05,30.14,30.29,29.99,90,90,88.7,0.508,27.41,27.55,27.18,3.614,3.657,357.3,8.07,4.165,0,11.58,0.0002333129,0.0004242706,2.5E-07
"2018-03-15 22:10:00",41295,"CKVY",12.8,30.05,30.01,30.17,29.86,91.5,91.6,90,0.517,27.68,27.96,27.41,3.561,3.648,12.09,8.18,5.918,0,11.57,0.0002333129,0.0004242706,2.5E-07
"2018-03-15 22:15:00",41296,"CKVY",12.8,30.11,30.12,30.24,29.99,92,92,91.2,0.521,27.95,28.11,27.78,3.88,3.693,24.87,8.02,6.795,0,11.58,-3.280303E-05,6.580602E-05,2.5E-07
"2018-03-15 22:20:00",41297,"CKVY",12.8,30.11,30.07,30.18,29.93,92.8,92.9,92,0.525,28.18,28.37,27.95,4.192,4.005,28.07,8.15,6.138,0,11.58,-3.280303E-05,6.580602E-05,2.5E-07
"2018-03-15 22:25:00",41298,"CKVY",12.8,30.24,30.13,30.24,29.99,93.2,93.2,92.5,0.53,28.31,28.52,28.16,4.143,4.248,23.38,7.37,5.261,0,11.57,-3.280303E-05,6.580602E-05,2.5E-07
"2018-03-15 22:30:00",41299,"CKVY",12.8,30.18,30.21,30.36,30.11,93.2,93.4,93,0.529,28.49,28.6,28.34,3.804,3.959,22.43,9.19,5.042,0,11.58,-0.0001518131,-9.535869E-05,2.5E-07
"2018-03-15 22:35:00",41300,"CKVY",12.8,30.36,30.28,30.42,30.12,93.6,93.6,93.1,0.535,28.63,28.79,28.4,3.665,3.742,14.19,8.93,5.261,0,11.58,-0.0001518131,-9.535869E-05,2.5E-07
"2018-03-15 22:40:00",41301,"CKVY",12.8,30.36,30.34,30.49,30.18,94.8,94.8,93.4,0.542,28.82,29.06,28.58,3.8,3.679,15.82,10.11,5.918,0,11.58,-0.0001518131,-9.535869E-05,2.5E-07
"2018-03-15 22:45:00",41302,"CKVY",12.8,30.24,30.27,30.36,30.11,97.1,97.1,94.8,0.552,29.28,29.52,28.96,3.993,3.903,17.78,10.42,6.357,0,11.58,-0.000358462,-0.0003642691,2.5E-07
"2018-03-15 22:50:00",41303,"CKVY",12.79,30.24,30.19,30.3,30.05,98.7,98.7,97,0.561,29.69,29.91,29.4,4.314,4.141,14.97,9.56,6.576,0,11.58,-0.000358462,-0.0003642691,2.5E-07
"2018-03-15 22:55:00",41304,"CKVY",12.79,30.11,30.18,30.24,29.99,99.7,99.8,98.7,0.564,29.99,30.19,29.75,4.408,4.35,4.982,9.68,6.576,0,11.58,-0.000358462,-0.0003642691,2.5E-07
"2018-03-15 23:00:00",41305,"CKVY",12.79,30.12,30.15,30.24,29.99,100.1,100.2,99.7,0.567,30.17,30.28,30.01,4.206,4.346,356,12.02,5.699,0,11.58,-0.0007139523,-0.000824373,2.5E-07
"2018-03-15 23:05:00",41306,"CKVY",12.78,30.24,30.16,30.3,30.05,100.1,100.2,100,0.569,30.19,30.34,30.06,3.596,3.965,343,7.94,4.603,0,11.58,-0.0007139523,-0.000824373,2.5E-07
"2018-03-15 23:10:00",41307,"CKVY",12.79,30.24,30.17,30.3,29.99,100.1,100.2,100.1,0.569,30.2,30.32,30.02,2.841,3.224,342.3,11.82,3.069,0,11.58,-0.0007139523,-0.000824373,2.5E-07
"2018-03-15 23:15:00",41308,"CKVY",12.78,30.17,30.15,30.24,30.05,100.1,100.2,100,0.568,30.17,30.28,30.06,2.456,2.562,346.8,8.6,3.726,0,11.58,-0.0009171095,-0.001115773,2.5E-07
"2018-03-15 23:20:00",41309,"CKVY",12.78,30.11,30.13,30.24,29.99,100.1,100.2,100,0.566,30.16,30.27,29.99,2.393,2.387,356.7,8.19,3.288,0,11.58,-0.0009171095,-0.001115773,2.5E-07
"2018-03-15 23:25:00",41310,"CKVY",12.78,30.11,30.12,30.24,29.99,100.1,100.2,100.1,0.566,30.15,30.27,30.01,2.452,2.469,352.8,7.66,3.288,0,11.58,-0.0009171095,-0.001115773,2.5E-07
"2018-03-15 23:30:00",41311,"CKVY",12.78,30.17,30.14,30.24,29.99,100.1,100.2,100.1,0.568,30.17,30.28,30.02,2.459,2.508,335.6,9.06,3.726,0,11.58,-0.001018959,-0.001288374,2.5E-07
"2018-03-15 23:35:00",41312,"CKVY",12.78,30.11,30.13,30.24,29.99,100.2,100.2,100.1,0.567,30.16,30.27,30.01,2.286,2.413,342.1,6.391,3.507,0,11.58,-0.001018959,-0.001288374,2.5E-07
"2018-03-15 23:40:00",41313,"CKVY",12.78,30.05,30.08,30.17,29.99,100.2,100.2,100.1,0.565,30.11,30.21,30,1.844,2.04,349.6,6.981,1.973,0,11.58,-0.001018959,-0.001288374,2.5E-07
"2018-03-15 23:45:00",41314,"CKVY",12.78,30.11,30.04,30.11,29.86,100.1,100.2,100,0.566,30.07,30.15,29.9,1.087,1.469,349.6,0.691,0.877,0,11.58,-0.001091404,-0.00142009,2.5E-07
"2018-03-15 23:50:00",41315,"CKVY",12.78,29.99,30.02,30.17,29.86,100.2,100.2,100,0.564,30.04,30.21,29.88,0.876,0.863,217.5,44.6,2.63,0,11.58,-0.001091404,-0.00142009,2.5E-07
"2018-03-15 23:55:00",41316,"CKVY",12.77,29.86,29.91,30.05,29.8,100.2,100.2,100.1,0.561,29.94,30.08,29.82,1.231,1.043,204,3.282,2.411,0,11.58,-0.001091404,-0.00142009,2.5E-07
"2018-03-16 00:00:00",41317,"CKVY",12.77,29.86,29.85,29.98,29.74,100.1,100.2,100.1,0.561,29.88,30.02,29.76,1.789,1.539,202,7.368,2.63,0,11.58,-0.001243887,-0.001725463,2.5E-07
"2018-03-16 00:05:00",41318,"CKVY",12.75,29.74,29.83,29.93,29.68,100.1,100.2,100,0.558,29.86,29.96,29.71,1.873,1.872,205.9,7.031,2.63,0,11.58,-0.001243887,-0.001725463,2.5E-07
"2018-03-16 00:10:00",41319,"CKVY",12.76,29.8,29.8,29.86,29.68,100.1,100.2,100,0.559,29.82,29.9,29.7,1.847,1.86,194.1,8.68,3.069,0,11.58,-0.001243887,-0.001725463,2.5E-07
"2018-03-16 00:15:00",41320,"CKVY",12.76,29.92,29.84,29.98,29.68,100.1,100.2,100.1,0.562,29.87,30.02,29.69,2.422,2.041,183,4.056,4.822,0,11.58,-0.001093053,-0.001426372,2.5E-07
"2018-03-16 00:20:00",41321,"CKVY",12.76,29.92,29.87,29.99,29.74,100.1,100.2,100,0.562,29.9,30.02,29.77,2.962,2.752,182.3,5.622,5.042,0,11.58,-0.001093053,-0.001426372,2.5E-07
"2018-03-16 00:25:00",41322,"CKVY",12.76,29.86,29.89,29.99,29.8,100.1,100.2,100.1,0.561,29.91,30.02,29.82,3.38,3.171,183.3,6.179,4.603,0,11.58,-0.001093053,-0.001426372,2.5E-07
"2018-03-16 00:30:00",41323,"CKVY",12.76,29.92,29.91,30.05,29.8,100.1,100.2,100.1,0.562,29.94,30.08,29.82,3.23,3.349,180.2,5.384,4.165,0,11.58,-0.0009296557,-0.001138402,2.5E-07
"2018-03-16 00:35:00",41324,"CKVY",12.76,29.86,29.86,29.99,29.74,100.1,100.2,100.1,0.561,29.88,30.02,29.76,3.028,3.131,177.8,7.421,3.507,0,11.59,-0.0009296557,-0.001138402,2.5E-07
"2018-03-16 00:40:00",41325,"CKVY",12.76,29.8,29.82,29.92,29.68,100.1,100.2,100.1,0.559,29.85,29.96,29.7,2.617,2.793,162.4,13.04,3.726,0,11.59,-0.0009296557,-0.001138402,2.5E-07
"2018-03-16 00:45:00",41326,"CKVY",12.76,29.74,29.79,29.86,29.68,100.1,100.2,100.1,0.558,29.82,29.9,29.69,2.649,2.6,159.9,9.57,4.822,0,11.59,-0.0009587192,-0.001187427,2.5E-07
"2018-03-16 00:50:00",41327,"CKVY",12.75,29.8,29.77,29.86,29.68,100.1,100.2,100.1,0.559,29.8,29.9,29.7,3.149,2.849,166.1,6.943,5.918,0,11.59,-0.0009587192,-0.001187427,2.5E-07
"2018-03-16 00:55:00",41328,"CKVY",12.75,29.74,29.76,29.86,29.61,100.1,100.2,100.1,0.558,29.78,29.9,29.64,3.776,3.497,164.7,7.1,5.261,0,11.59,-0.0009587192,-0.001187427,2.5E-07
"2018-03-16 01:00:00",41329,"CKVY",12.74,29.74,29.74,29.8,29.61,100.2,100.2,100.1,0.558,29.77,29.84,29.65,3.969,3.937,164.1,7.023,4.822,0,11.59,-0.0008881604,-0.001071872,2.5E-07
"2018-03-16 01:05:00",41330,"CKVY",12.75,29.74,29.72,29.8,29.55,100.1,100.2,100,0.558,29.75,29.84,29.59,3.606,3.823,162.4,7.476,3.946,0,11.59,-0.0008881604,-0.001071872,2.5E-07
"2018-03-16 01:10:00",41331,"CKVY",12.74,29.74,29.73,29.8,29.55,100.1,100.2,100,0.558,29.76,29.84,29.58,3.23,3.411,165.7,7.328,3.507,0,11.59,-0.0008881604,-0.001071872,2.5E-07
"2018-03-16 01:15:00",41332,"CKVY",12.75,29.74,29.78,29.92,29.68,100.2,100.2,100.1,0.558,29.81,29.95,29.7,2.867,3.004,175.5,5.997,3.946,0,11.59,-0.0008891322,-0.001073544,2.5E-07
"2018-03-16 01:20:00",41333,"CKVY",12.74,29.86,29.83,29.92,29.68,100.1,100.2,100.1,0.561,29.86,29.96,29.69,2.82,2.833,177.1,5.973,3.946,0,11.59,-0.0008891322,-0.001073544,2.5E-07
"2018-03-16 01:25:00",41334,"CKVY",12.74,29.74,29.84,29.92,29.74,100.2,100.2,100.1,0.558,29.87,29.97,29.75,2.491,2.662,218.3,26.21,2.85,0,11.59,-0.0008891322,-0.001073544,2.5E-07
"2018-03-16 01:30:00",41335,"CKVY",12.73,29.86,29.77,29.92,29.62,100.2,100.2,100.1,0.561,29.8,29.96,29.64,2.426,2.47,263.3,8.32,3.288,0,11.59,-0.0009830167,-0.00122888,2.5E-07
"2018-03-16 01:35:00",41336,"CKVY",12.74,29.86,29.82,29.92,29.68,100.1,100.2,100.1,0.561,29.84,29.94,29.7,2.128,2.319,251.1,11.58,3.288,0,11.59,-0.0009830167,-0.00122888,2.5E-07
"2018-03-16 01:40:00",41337,"CKVY",12.73,29.68,29.77,29.86,29.62,100.2,100.2,100.1,0.557,29.79,29.9,29.63,2.02,2.013,277.9,17.07,3.288,0,11.59,-0.0009830167,-0.00122888,2.5E-07
"2018-03-16 01:45:00",41338,"CKVY",12.73,29.37,29.49,29.74,29.25,100.1,100.2,100.1,0.55,29.52,29.78,29.27,2.08,2.041,283.5,9,4.603,0,11.59,-0.001057313,-0.001361657,2.5E-07
"2018-03-16 01:50:00",41339,"CKVY",12.73,29.31,29.38,29.56,29.18,100.1,100.2,100.1,0.548,29.41,29.59,29.2,2.826,2.372,287.4,9.07,7.234,0,11.59,-0.001057313,-0.001361657,2.5E-07
"2018-03-16 01:55:00",41340,"CKVY",12.73,29.06,29.09,29.25,29,100.1,100.2,100.1,0.543,29.11,29.27,29.01,3.443,3.253,275.5,7.657,5.261,0,11.59,-0.001057313,-0.001361657,2.5E-07
"2018-03-16 02:00:00",41341,"CKVY",12.73,28.94,29,29.12,28.81,100.1,100.2,100.1,0.54,29.03,29.16,28.85,3.447,3.464,267.4,9.17,3.726,0,11.59,-0.0009194236,-0.001127227,2.5E-07
"2018-03-16 02:05:00",41342,"CKVY",12.73,28.87,28.89,29,28.75,100.1,100.2,100,0.538,28.91,29.03,28.77,2.787,3.15,266.8,4.808,3.069,0,11.59,-0.0009194236,-0.001127227,2.5E-07
"2018-03-16 02:10:00",41343,"CKVY",12.72,28.94,28.92,29,28.75,100.1,100.2,100,0.54,28.94,29.04,28.79,2.364,2.549,258.2,4.894,2.85,0,11.59,-0.0009194236,-0.001127227,2.5E-07
"2018-03-16 02:15:00",41344,"CKVY",12.72,29.19,29.07,29.25,28.87,100.2,100.2,100.1,0.546,29.1,29.28,28.89,1.837,2.114,269.3,14.58,1.973,0,11.59,-0.000968362,-0.001211461,2.5E-07
"2018-03-16 02:20:00",41345,"CKVY",12.72,28.94,29.09,29.25,28.81,100.1,100.2,100,0.54,29.12,29.29,28.85,1.449,1.572,244.9,3.706,2.63,0,11.59,-0.000968362,-0.001211461,2.5E-07
"2018-03-16 02:25:00",41346,"CKVY",12.72,29.19,29.04,29.25,28.88,100.1,100.2,100.1,0.545,29.07,29.29,28.9,1.122,1.278,250.9,9.15,1.973,0,11.59,-0.000968362,-0.001211461,2.5E-07
"2018-03-16 02:30:00",41347,"CKVY",12.72,29.25,29.2,29.31,29.06,100.1,100.2,100.1,0.547,29.23,29.35,29.08,0.779,0.938,250.2,27.79,0.877,0,11.59,-0.001196545,-0.001640269,2.5E-07
"2018-03-16 02:35:00",41348,"CKVY",12.71,29.25,29.27,29.43,29.12,100.1,100.2,100.1,0.547,29.29,29.46,29.14,0.601,0.726,186.7,5.046,1.315,0,11.59,-0.001196545,-0.001640269,2.5E-07
"2018-03-16 02:40:00",41349,"CKVY",12.72,29.37,29.37,29.49,29.25,100.2,100.2,100.1,0.55,29.4,29.53,29.27,0.271,0.432,196.5,6.125,1.096,0,11.6,-0.001196545,-0.001640269,2.5E-07
"2018-03-16 02:45:00",41350,"CKVY",12.7,29.31,29.38,29.5,29.25,100.2,100.2,100.1,0.548,29.41,29.53,29.27,0.283,0.277,83.4,12.46,0.658,0,11.6,-0.001391478,-0.002074281,2.5E-07
"2018-03-16 02:50:00",41351,"CKVY",12.7,29.25,29.33,29.5,29.19,100.1,100.2,100.1,0.547,29.36,29.53,29.21,0.114,0.228,67.18,26.77,0.877,0,11.6,-0.001391478,-0.002074281,2.5E-07
"2018-03-16 02:55:00",41352,"CKVY",12.7,29.25,29.25,29.37,29.13,100.2,100.2,100.1,0.547,29.29,29.41,29.15,0.246,0.181,5.879,12.6,1.096,0,11.6,-0.001391478,-0.002074281,2.5E-07
"2018-03-16 03:00:00",41353,"CKVY",12.7,29.25,29.25,29.37,29.07,100.1,100.2,100.1,0.547,29.28,29.4,29.1,0.439,0.333,28.04,10.99,1.534,0,11.6,-0.001457501,-0.002242874,2.5E-07
"2018-03-16 03:05:00",41354,"CKVY",12.69,29.31,29.27,29.38,29.06,100.1,100.2,100.1,0.548,29.3,29.42,29.1,0.446,0.462,48.78,7.179,1.096,0,11.6,-0.001457501,-0.002242874,2.5E-07
"2018-03-16 03:10:00",41355,"CKVY",12.69,29.25,29.3,29.43,29.19,100.1,100.2,100,0.547,29.33,29.47,29.2,0.27,0.338,46.32,0.059,0,0,11.6,-0.001457501,-0.002242874,2.5E-07
"2018-03-16 03:15:00",41356,"CKVY",12.68,29.31,29.28,29.38,29.13,100.2,100.2,100.1,0.549,29.31,29.41,29.15,0.523,0.324,18.1,35.02,3.726,0,11.6,-0.001419505,-0.002145377,2.5E-07
"2018-03-16 03:20:00",41357,"CKVY",12.69,29.44,29.35,29.5,29.19,97.7,100.2,97.7,0.538,29.27,29.54,28.78,1.416,0.921,349.3,11.36,4.165,0,11.6,-0.001419505,-0.002145377,2.5E-07
"2018-03-16 03:25:00",41358,"CKVY",12.69,29.38,29.4,29.56,29.25,96.4,97.7,96.3,0.529,28.61,28.89,28.4,2.039,1.726,342.2,18.39,3.069,0,11.6,-0.001419505,-0.002145377,2.5E-07
"2018-03-16 03:30:00",41359,"CKVY",12.69,29.31,29.36,29.5,29.25,97.3,97.4,96.3,0.533,28.62,28.81,28.4,2.216,2.171,315.1,13.28,3.507,0,11.6,-0.001024644,-0.001350405,2.5E-07
"2018-03-16 03:35:00",41360,"CKVY",12.68,29.25,29.29,29.38,29.13,98.1,98.1,97.2,0.536,28.7,28.82,28.57,1.917,2.068,322.9,12.83,3.069,0,11.6,-0.001024644,-0.001350405,2.5E-07
"2018-03-16 03:40:00",41361,"CKVY",12.68,29.06,29.16,29.31,29,99.4,99.4,98,0.539,28.85,28.99,28.68,1.925,1.931,310,7.825,2.63,0,11.6,-0.001024644,-0.001350405,2.5E-07
"2018-03-16 03:45:00",41362,"CKVY",12.68,28.94,28.97,29.06,28.88,100.2,100.2,99.3,0.54,28.94,29.04,28.78,1.858,1.93,279.3,26.33,2.411,0,11.6,-0.0009872419,-0.001270995,2.5E-07
"2018-03-16 03:50:00",41363,"CKVY",12.67,28.76,28.75,28.94,28.57,97.1,100.2,97.1,0.52,28.48,28.98,27.93,2.053,1.969,278.6,15.97,3.507,0,11.6,-0.0009872419,-0.001270995,2.5E-07
"2018-03-16 03:55:00",41364,"CKVY",12.67,28.45,28.61,28.76,28.45,98.1,98.1,97.1,0.519,28.02,28.15,27.87,1.67,1.925,300.1,5.37,2.411,0,11.6,-0.0009872419,-0.001270995,2.5E-07
"2018-03-16 04:00:00",41365,"CKVY",12.67,28.39,28.44,28.57,28.33,97.8,98.1,97.6,0.516,27.91,28.11,27.76,1.242,1.414,315,5.105,1.315,0,11.6,-0.0009835863,-0.001279455,2.5E-07
"2018-03-16 04:05:00",41366,"CKVY",12.67,28.45,28.34,28.51,28.2,97.3,97.8,97.1,0.514,27.7,27.91,27.5,0.711,1.002,322.5,8.21,1.534,0,11.6,-0.0009835863,-0.001279455,2.5E-07
"2018-03-16 04:10:00",41367,"CKVY",12.67,28.51,28.47,28.64,28.33,96.5,97.3,96.5,0.511,27.7,27.88,27.53,0.745,0.648,327.9,7.056,1.534,0,11.6,-0.0009835863,-0.001279455,2.5E-07
"2018-03-16 04:15:00",41368,"CKVY",12.67,28.51,28.52,28.64,28.39,95.6,96.5,95.6,0.507,27.54,27.72,27.36,1.042,0.907,343,2.489,2.192,0,11.6,-0.001176015,-0.001661045,2.5E-07
"2018-03-16 04:20:00",41369,"CKVY",12.66,28.64,28.55,28.76,28.33,93.1,95.6,93.1,0.496,27.1,27.48,26.88,1.461,1.258,348.3,7.845,3.069,0,11.6,-0.001176015,-0.001661045,2.5E-07
"2018-03-16 04:25:00",41370,"CKVY",12.66,28.7,28.76,28.95,28.57,91.2,93.1,90.8,0.487,26.57,26.92,26.33,1.713,1.645,344.1,20.62,3.946,0,11.6,-0.001176015,-0.001661045,2.5E-07
"2018-03-16 04:30:00",41371,"CKVY",12.66,28.82,28.77,28.88,28.64,91,91.4,90.9,0.489,26.52,26.68,26.37,1.696,1.702,312.6,21.06,3.069,0,11.6,-0.0007654308,-0.0009717812,2.5E-07
"2018-03-16 04:35:00",41372,"CKVY",12.65,28.45,28.67,28.88,28.39,94.2,94.3,91,0.498,26.82,27.1,26.48,1.201,1.427,159,49.92,2.192,0,11.6,-0.0007654308,-0.0009717812,2.5E-07
"2018-03-16 04:40:00",41373,"CKVY",12.65,28.45,28.46,28.57,28.33,94.3,94.3,93.7,0.498,26.99,27.14,26.85,0.834,0.908,135.5,6.188,2.411,0,11.6,-0.0007654308,-0.0009717812,2.5E-07
"2018-03-16 04:45:00",41374,"CKVY",12.65,27.89,28.13,28.51,27.77,99.8,99.8,94.3,0.515,27.55,27.86,26.99,1.001,0.968,135.9,4.88,2.63,0,11.6,-0.001024164,-0.001394353,2.5E-07
"2018-03-16 04:50:00",41375,"CKVY",12.64,27.83,27.81,27.96,27.65,100.1,100.2,99.7,0.516,27.83,27.93,27.67,1.047,1.056,134.6,5.319,1.754,0,11.6,-0.001024164,-0.001394353,2.5E-07
"2018-03-16 04:55:00",41376,"CKVY",12.64,27.77,27.8,27.89,27.71,100.1,100.2,100,0.515,27.82,27.93,27.72,1.126,1.144,142.3,11.88,1.315,0,11.6,-0.001024164,-0.001394353,2.5E-07
"2018-03-16 05:00:00",41377,"CKVY",12.64,27.89,27.87,28.02,27.77,100.1,100.2,100.1,0.517,27.9,28.06,27.78,0.693,0.84,129.4,30.88,1.315,0,11.6,-0.001213302,-0.001699039,2.5E-07
"2018-03-16 05:05:00",41378,"CKVY",12.64,27.96,27.91,28.02,27.77,100.1,100.2,100,0.519,27.94,28.06,27.78,0.893,0.754,76.8,8.06,2.192,0,11.6,-0.001213302,-0.001699039,2.5E-07
"2018-03-16 05:10:00",41379,"CKVY",12.64,27.77,27.87,28.02,27.71,100.1,100.2,100,0.515,27.9,28.05,27.72,1.19,1.03,79.7,10.92,2.192,0,11.6,-0.001213302,-0.001699039,2.5E-07
"2018-03-16 05:15:00",41380,"CKVY",12.64,27.65,27.72,27.83,27.59,100.1,100.2,100,0.512,27.75,27.87,27.59,1.559,1.419,114.8,9.4,2.192,0,11.6,-0.001202095,-0.001674605,2.5E-07
"2018-03-16 05:20:00",41381,"CKVY",12.64,27.46,27.57,27.71,27.4,100.1,100.2,100,0.508,27.6,27.75,27.42,1.639,1.584,122.9,9.85,2.85,0,11.6,-0.001202095,-0.001674605,2.5E-07
"2018-03-16 05:25:00",41382,"CKVY",12.64,27.46,27.47,27.59,27.34,100.1,100.2,100,0.508,27.49,27.62,27.36,1.944,1.813,99.6,4.749,3.288,0,11.6,-0.001202095,-0.001674605,2.5E-07
"2018-03-16 05:30:00",41383,"CKVY",12.63,27.4,27.45,27.52,27.28,100.1,100.2,100,0.507,27.48,27.56,27.32,2.243,2.094,99.3,4.731,3.069,0,11.6,-0.001046985,-0.00136879,2.5E-07
"2018-03-16 05:35:00",41384,"CKVY",12.63,27.28,27.35,27.46,27.21,100.2,100.2,100,0.505,27.37,27.5,27.23,2.591,2.443,100.9,6.965,3.069,0,11.6,-0.001046985,-0.00136879,2.5E-07
"2018-03-16 05:40:00",41385,"CKVY",12.63,26.97,27.14,27.34,26.84,100.1,100.2,100,0.498,27.17,27.36,26.87,2.726,2.65,125,4.564,3.288,0,11.6,-0.001046985,-0.00136879,2.5E-07
"2018-03-16 05:45:00",41386,"CKVY",12.63,26.66,26.78,27.03,26.6,100.1,100.2,100.1,0.492,26.81,27.05,26.62,2.78,2.745,129.6,2.394,3.069,0,11.6,-0.0009210137,-0.001147395,2.5E-07
"2018-03-16 05:50:00",41387,"CKVY",12.62,26.23,26.4,26.66,26.16,100.1,100.2,100,0.483,26.43,26.7,26.19,2.814,2.809,139,2.132,3.288,0,11.6,-0.0009210137,-0.001147395,2.5E-07
"2018-03-16 05:55:00",41388,"CKVY",12.62,26.35,26.27,26.41,26.11,100.1,100.2,100,0.486,26.3,26.45,26.13,2.749,2.776,132.3,1.993,3.069,0,11.6,-0.0009210137,-0.001147395,2.5E-07
"2018-03-16 06:00:00",41389,"CKVY",12.61,26.05,26.35,26.48,26.05,100.2,100.2,100,0.48,26.38,26.51,26.06,2.679,2.741,146.1,9.21,2.85,0,11.6,-0.0008819397,-0.001087914,2.5E-07
"2018-03-16 06:05:00",41390,"CKVY",12.61,25.8,25.93,26.11,25.8,100.1,100.2,100,0.475,25.96,26.15,25.82,2.59,2.602,165.8,2.462,3.288,0,11.59,-0.0008819397,-0.001087914,2.5E-07
"2018-03-16 06:10:00",41391,"CKVY",12.62,25.8,25.82,25.92,25.68,100.1,100.2,100,0.474,25.85,25.97,25.7,2.331,2.526,163.9,3.05,3.069,0,11.59,-0.0008819397,-0.001087914,2.5E-07
"2018-03-16 06:15:00",41392,"CKVY",12.62,25.56,25.63,25.8,25.43,100.2,100.2,100,0.47,25.66,25.84,25.46,1.625,1.977,158.3,1.253,0.877,0,11.59,-0.0009213971,-0.001160235,2.5E-07
"2018-03-16 06:20:00",41393,"CKVY",12.62,25.12,25.42,25.68,25.06,100.2,100.2,100.1,0.461,25.45,25.72,25.09,1.2,1.419,106.9,32.49,1.754,0.01086826,11.59,-0.0009213971,-0.001160235,2.5E-07
"2018-03-16 06:25:00",41394,"CKVY",12.61,25.25,25.08,25.31,24.88,100.1,100.2,100.1,0.464,25.11,25.34,24.91,1.084,1.055,70.51,14.06,2.411,0.09738503,11.59,-0.0009213971,-0.001160235,2.5E-07
"2018-03-16 06:30:00",41395,"CKVY",12.61,25.68,25.47,25.68,25.18,100.2,100.2,100.1,0.472,25.49,25.72,25.21,1.655,1.349,104,6.755,2.411,0.272115,11.59,-0.001070609,-0.001456911,0.001396701
"2018-03-16 06:35:00",41396,"CKVY",12.61,25.8,25.74,25.93,25.56,100.1,100.2,100,0.474,25.77,25.96,25.56,1.789,1.749,95,5.784,1.973,0.6148,11.59,-0.001070609,-0.001456911,0.001396701
"2018-03-16 06:40:00",41397,"CKVY",12.6,25.68,25.79,25.93,25.62,100.1,100.2,100.1,0.472,25.82,25.97,25.65,1.723,1.781,64.75,14.27,1.973,1.232585,11.59,-0.001070609,-0.001456911,0.001396701
"2018-03-16 06:45:00",41398,"CKVY",12.61,25.74,25.66,25.8,25.49,100.2,100.2,100.1,0.473,25.69,25.85,25.52,1.513,1.629,72.43,11.38,1.754,2.396669,11.59,-0.0008872876,-0.001165383,0.00785034
"2018-03-16 06:50:00",41399,"CKVY",12.61,25.68,25.7,25.86,25.5,100.1,100.2,100.1,0.472,25.73,25.89,25.52,1.431,1.491,87.2,2.296,1.973,4.458655,11.59,-0.0008872876,-0.001165383,0.00785034
"2018-03-16 06:55:00",41400,"CKVY",12.61,25.43,25.54,25.68,25.31,100.1,100.2,100.1,0.467,25.56,25.72,25.33,1.08,1.293,95.6,10.82,1.096,7.108677,11.59,-0.0008872876,-0.001165383,0.00785034
"2018-03-16 07:00:00",41401,"CKVY",12.6,24.94,25.2,25.56,24.81,99.4,100.2,99.4,0.455,25.17,25.58,24.67,0.806,0.898,124.5,8.36,1.315,9.703053,11.59,-0.001576318,-0.001679492,0.02016675
"2018-03-16 07:05:00",41402,"CKVY",12.6,25.25,25.03,25.31,24.81,100.1,100.1,99.4,0.464,24.94,25.33,24.67,0.802,0.776,96.1,14.17,1.973,11.40885,11.59,-0.001576318,-0.001679492,0.02016675
"2018-03-16 07:10:00",41403,"CKVY",12.6,25.87,25.67,25.93,25.19,98.9,100.2,98.9,0.47,25.63,25.88,25.21,1.347,1.054,87.4,2.262,2.63,12.8987,11.59,-0.001576318,-0.001679492,0.02016675
"2018-03-16 07:15:00",41404,"CKVY",12.61,26,25.85,26.06,25.75,97.9,98.9,97.9,0.468,25.42,25.67,25.26,1.786,1.614,77.69,5.378,2.63,14.41894,11.59,0.0009902772,0.001077316,0.04641757
"2018-03-16 07:20:00",41405,"CKVY",12.62,26.31,26.17,26.37,25.93,96.8,97.9,96.7,0.468,25.5,25.66,25.27,1.976,1.888,64.92,8.9,2.85,17.27799,11.59,0.0009902772,0.001077316,0.04641757
"2018-03-16 07:25:00",41406,"CKVY",12.62,26.61,26.44,26.61,26.18,96.6,96.8,96.4,0.474,25.59,25.79,25.39,1.613,1.82,61.37,5.904,1.973,21.82062,11.59,0.0009902772,0.001077316,0.04641757
"2018-03-16 07:30:00",41407,"CKVY",12.63,26.8,26.69,26.86,26.49,96.2,96.7,96.2,0.475,25.83,25.97,25.66,1.111,1.371,99.3,33.24,1.534,25.27897,11.6,0.002393827,0.002686972,0.08519959
"2018-03-16 07:35:00",41408,"CKVY",12.64,27.23,26.94,27.29,26.68,93.8,96.2,93.8,0.472,25.76,25.9,25.56,0.869,0.991,102.2,17.76,3.069,31.35967,11.6,0.002393827,0.002686972,0.08519959
"2018-03-16 07:40:00",41409,"CKVY",12.66,27.54,27.36,27.54,27.17,92.9,93.8,92.8,0.473,25.63,25.8,25.49,0.938,0.907,105.1,15.99,1.973,42.0207,11.6,0.002393827,0.002686972,0.08519959
"2018-03-16 07:45:00",41410,"CKVY",12.67,27.42,27.53,27.66,27.36,93.4,93.5,92.7,0.473,25.78,25.95,25.59,1.238,1.036,147.2,8.51,1.973,55.76099,11.6,0.004115919,0.004550816,0.1282661
"2018-03-16 07:50:00",41411,"CKVY",12.74,27.42,27.42,27.54,27.23,94.3,94.5,93.3,0.478,25.91,26.16,25.64,1.538,1.33,142.5,9.51,4.822,68.89389,11.6,0.004115919,0.004550816,0.1282661
"2018-03-16 07:55:00",41412,"CKVY",12.8,26.8,27.2,27.54,26.74,93.1,94.3,91.5,0.46,25.33,26.09,24.79,3.022,2.203,142.6,8.83,7.672,82.39806,11.6,0.004115919,0.004550816,0.1282661
"2018-03-16 08:00:00",41413,"CKVY",12.93,25.81,26.11,26.8,25.75,89,93.2,89,0.422,23.71,25.08,23.01,5.047,4.108,157.5,6.242,9.86,92.81523,11.6,0.006636457,0.007536109,0.1732836
"2018-03-16 08:05:00",41414,"CKVY",14.05,26.86,26.27,26.92,25.69,87,89,87,0.431,23.25,23.67,22.79,6.443,5.851,152,6.71,8.33,119.3262,11.6,0.006636457,0.007536109,0.1732836
"2018-03-16 08:10:00",41415,"CKVY",13.93,26.61,26.64,26.99,25.99,87.9,88.4,86.6,0.431,23.43,23.66,22.98,6.257,6.403,137.5,7.846,6.576,166.3746,11.6,0.006636457,0.007536109,0.1732836
"2018-03-16 08:15:00",41416,"CKVY",13.8,27.79,27.17,27.85,26.55,83.3,87.9,83.3,0.429,23.57,23.86,23.32,5.457,5.751,156.2,12.61,7.891,216.7906,11.6,0.01368103,0.01609256,0.2192028
"2018-03-16 08:20:00",41417,"CKVY",13.73,28.71,28.37,28.78,27.79,80.2,83.3,79.78,0.429,23.4,23.71,23.1,5.581,5.481,174.4,7.859,9.43,261.8421,11.61,0.01368103,0.01609256,0.2192028
"2018-03-16 08:25:00",41418,"CKVY",13.69,28.53,28.6,28.78,28.47,81.4,81.7,79.41,0.432,23.41,23.88,22.92,6.134,5.871,180,6.843,8.99,283.8808,11.61,0.01368103,0.01609256,0.2192028
"2018-03-16 08:30:00",41419,"CKVY",13.68,28.96,28.52,29.09,28.16,80.7,82.5,80.5,0.436,23.54,24.17,22.97,6.439,6.365,185.7,7.582,8.77,311.0614,11.61,0.021691,0.02544265,0.2644226
"2018-03-16 08:35:00",41420,"CKVY",13.67,29.64,29.44,29.77,28.9,78.75,81,78.75,0.437,24.04,24.32,23.72,6.306,6.365,180,7.355,7.891,346.1044,11.61,0.021691,0.02544265,0.2644226
"2018-03-16 08:40:00",41421,"CKVY",13.66,29.45,29.54,29.76,29.33,76.72,79.65,76.55,0.423,23.51,24.25,23,6.565,6.336,179.4,6.906,10.08,385.989,11.61,0.021691,0.02544265,0.2644226
"2018-03-16 08:45:00",41422,"CKVY",13.66,30.01,29.47,30.07,29.14,77.13,77.86,76.21,0.435,23.13,23.9,22.68,7.312,6.98,178.4,6.807,10.3,403.923,11.62,0.02906525,0.03391867,0.3088106
"2018-03-16 08:50:00",41423,"CKVY",13.66,30.13,29.95,30.19,29.7,75.31,77.13,74.49,0.426,23.15,23.72,22.68,7.742,7.497,174.9,9.68,9.86,401.0738,11.62,0.02906525,0.03391867,0.3088106
"2018-03-16 08:55:00",41424,"CKVY",13.66,30.5,30.3,30.62,30.01,73.11,76.34,73.07,0.42,23.35,23.77,22.91,7.722,7.814,171.3,8.33,8.99,395.7926,11.62,0.02906525,0.03391867,0.3088106
"2018-03-16 09:00:00",41425,"CKVY",13.66,30.25,30.45,30.62,30.18,73,74.75,72.55,0.415,22.94,23.57,22.47,7.694,7.624,171.5,8.06,10.3,412.8354,11.62,0.03139298,0.03739967,0.3522412
"2018-03-16 09:05:00",41426,"CKVY",13.67,31.11,30.6,31.23,30.25,73.65,75.64,72.07,0.434,23.19,24.25,22.49,7.423,7.642,177.1,7.251,8.77,439.0686,11.62,0.03139298,0.03739967,0.3522412
"2018-03-16 09:10:00",41427,"CKVY",13.68,30.62,31.1,31.42,30.62,73.24,74.06,70.77,0.423,23.35,23.87,22.58,7.14,7.288,177.6,9.14,8.11,453.7112,11.62,0.03139298,0.03739967,0.3522412
"2018-03-16 09:15:00",41428,"CKVY",13.68,31.29,31.09,31.6,30.49,70.62,74.89,70.49,0.419,23.46,24.08,22.83,6.659,6.917,174.3,6.869,8.77,428.1322,11.62,0.03278123,0.03906619,0.393837
"2018-03-16 09:20:00",41429,"CKVY",13.7,31.96,31.21,31.96,30.55,71.2,73.58,70.59,0.434,23.37,24.22,22.8,6.19,6.374,174.6,12.14,8.11,403.877,11.62,0.03278123,0.03906619,0.393837
"2018-03-16 09:25:00",41430,"CKVY",13.7,32.71,32.28,32.77,31.9,69.69,73.19,69.35,0.438,23.87,24.55,23.26,6.016,6.041,169.9,12.39,8.33,416.0273,11.62,0.03278123,0.03906619,0.393837
"2018-03-16 09:30:00",41431,"CKVY",13.71,32.7,32.67,32.89,32.52,67.42,71.13,67.04,0.424,23.48,24.51,22.86,6.008,6.022,170.1,9.42,8.33,476.1713,11.62,0.040495,0.04726058,0.4335444
"2018-03-16 09:35:00",41432,"CKVY",13.71,33.08,32.89,33.26,32.52,70.34,72.4,66.39,0.449,23.95,25.24,22.61,6.59,6.249,163.2,9.46,10.3,541.5198,11.62,0.040495,0.04726058,0.4335444
"2018-03-16 09:40:00",41433,"CKVY",13.72,32.95,33.13,33.57,32.77,71.3,73.36,66.87,0.453,24.41,25.65,23.11,6.765,6.748,172.2,9.63,9.86,592.2191,11.62,0.040495,0.04726058,0.4335444
"2018-03-16 09:45:00",41434,"CKVY",13.73,33.26,32.89,33.26,32.46,70.65,73.98,68.28,0.454,24.47,25.57,23.33,6.568,6.721,155.2,9.69,8.77,609.7562,11.62,0.0520382,0.05987605,0.4708436
"2018-03-16 09:50:00",41435,"CKVY",13.74,31.1,32.53,33.69,30.97,73.95,73.98,66.22,0.435,23.69,25.75,22.72,6.166,6.305,143,14.43,8.99,602.769,11.62,0.0520382,0.05987605,0.4708436
"2018-03-16 09:55:00",41436,"CKVY",13.75,32.45,31.42,32.58,30.6,72.81,77.79,71.03,0.453,24.2,25.62,23.34,6.012,6.04,143.1,14.54,9.21,507.8246,11.62,0.0520382,0.05987605,0.4708436
"2018-03-16 10:00:00",41437,"CKVY",13.75,33.31,32.64,33.31,32.2,72.77,76.03,70.71,0.469,25.02,26,24.01,5.842,5.901,150.1,15.87,8.55,507.0854,11.62,0.04102879,0.04754683,0.5062283
"2018-03-16 10:05:00",41438,"CKVY",13.76,32.45,33.07,33.87,32.39,69.71,72.74,64.08,0.434,23.26,25.73,21.92,5.505,5.771,158.5,10.11,7.672,482.5491,11.62,0.04102879,0.04754683,0.5062283
"2018-03-16 10:10:00",41439,"CKVY",13.75,33.19,32.58,33.19,32.14,69.37,72.87,66.59,0.444,23.51,25.24,22.39,4.96,5.258,146.2,11.19,6.138,513.6814,11.62,0.04102879,0.04754683,0.5062283
"2018-03-16 10:15:00",41440,"CKVY",13.76,32.45,32.88,33.56,32.2,67.93,70.91,64.84,0.422,23.33,25.01,21.79,4.644,4.792,123.6,15.42,7.234,521.2971,11.62,0.04579129,0.05288314,0.5397747
"2018-03-16 10:20:00",41441,"CKVY",13.76,34.42,33.61,34.48,32.2,66.21,70.5,63.12,0.446,23.55,25.52,21.3,4.216,4.428,137.5,17.89,7.014,575.1545,11.62,0.04579129,0.05288314,0.5397747
"2018-03-16 10:25:00",41442,"CKVY",13.76,34.91,34.34,35.16,33.74,62.39,66.83,60.78,0.428,23.34,24.88,21.66,3.842,4.069,104.8,27.28,8.33,727.4737,11.62,0.04579129,0.05288314,0.5397747
"2018-03-16 10:30:00",41443,"CKVY",13.76,35.28,35.05,35.77,34.23,64.21,69.15,60.78,0.447,24.54,26.64,22.23,4.013,3.854,138.7,20.02,8.99,823.6514,11.63,0.08415777,0.0933167,0.5696649
"2018-03-16 10:35:00",41444,"CKVY",13.77,35.15,34.87,35.77,34.29,69.98,71.01,63.18,0.485,24.79,27.16,23.25,5.077,4.567,144.4,14.37,10.08,899.6728,11.63,0.08415777,0.0933167,0.5696649
"2018-03-16 10:40:00",41445,"CKVY",13.77,36.02,34.98,36.02,33.92,70.8,74.71,62.04,0.508,25.8,28.16,22.65,6.375,5.667,128.2,17.63,11.18,894.433,11.63,0.08415777,0.0933167,0.5696649
"2018-03-16 10:45:00",41446,"CKVY",13.77,34.9,35.22,36.02,34.66,65.1,72.1,63.18,0.447,25.68,27.42,23.56,7.462,7.002,147.2,9.45,11.4,891.3436,11.63,0.08131477,0.09106054,0.5957498
"2018-03-16 10:50:00",41447,"CKVY",13.76,35.27,35.2,35.83,34.41,64.34,71.76,62.63,0.448,25.15,27.34,23.43,7.702,7.623,149.3,12.21,11.84,888.5773,11.63,0.08131477,0.09106054,0.5957498
"2018-03-16 10:55:00",41448,"CKVY",13.77,35.51,35.33,35.89,34.65,56.95,66.54,56.95,0.4,23.66,25.78,21.57,6.601,7.183,189.4,37.16,10.3,871.0649,11.63,0.08131477,0.09106054,0.5957498
"2018-03-16 11:00:00",41449,"CKVY",13.77,35.2,34.98,35.51,34.52,61.41,63.71,53.28,0.426,21.41,24.2,19.34,4.567,5.446,223.9,80.1,5.261,823.4597,11.63,0.06941597,0.08004968,0.6216271
"2018-03-16 11:05:00",41450,"CKVY",13.78,34.08,34.6,35.26,34.02,57.15,61.31,55.33,0.379,21.09,23.22,20,2.955,3.787,183.8,26.12,5.48,651.6002,11.63,0.06941597,0.08004968,0.6216271
"2018-03-16 11:10:00",41451,"CKVY",13.78,34.32,34.3,34.7,33.65,60.34,64.26,56.63,0.405,21.65,23.63,20.07,2.593,2.75,181,32.04,5.918,471.2384,11.63,0.06941597,0.08004968,0.6216271
"2018-03-16 11:15:00",41452,"CKVY",13.78,35.5,35.45,36.24,34.39,58.38,70.84,58.38,0.41,24.1,27.52,22.11,3.692,3.254,166.6,17.89,8.99,406.5075,11.63,0.04711956,0.05388751,0.6437462
"2018-03-16 11:20:00",41453,"CKVY",13.78,35.62,35.44,35.87,34.88,60.38,67.76,57.66,0.426,23.04,26.14,21.67,4.003,3.726,110.7,28.91,6.795,556.8134,11.63,0.04711956,0.05388751,0.6437462
"2018-03-16 11:25:00",41454,"CKVY",13.78,35.74,36.29,36.79,35.56,49.77,68.61,49.77,0.353,21.78,27.19,18.82,5.06,4.503,193,27.02,8.55,718.7762,11.62,0.04711956,0.05388751,0.6437462
"2018-03-16 11:30:00",41455,"CKVY",13.78,36.61,36.33,36.86,35.62,50.8,57.94,49.46,0.373,20.89,23.21,18.61,4.785,4.935,195.5,25.52,8.33,793.3565,11.62,0.07702492,0.08724391,0.6620277
"2018-03-16 11:35:00",41456,"CKVY",13.79,35.87,36.35,37.41,35.56,52.03,55.36,46.54,0.371,19.77,22.64,17.41,5.634,5.217,186.6,21.59,10.08,780.5667,11.63,0.07702492,0.08724391,0.6620277
"2018-03-16 11:40:00",41457,"CKVY",13.79,37.23,36.68,37.47,35.87,50.18,58.07,48.12,0.378,20.87,23.91,18.49,5.285,5.461,166.5,23.3,8.55,778.8717,11.63,0.07702492,0.08724391,0.6620277
"2018-03-16 11:45:00",41458,"CKVY",13.79,36.24,36.83,37.35,36.24,50.32,56.36,47.02,0.364,20.34,22.96,18.64,5.266,5.157,195.1,17.83,8.11,776.3317,11.63,0.0762723,0.08808866,0.6779586
"2018-03-16 11:50:00",41459,"CKVY",13.79,37.04,36.28,37.1,35.62,56.5,58.49,48.98,0.422,20.75,23.73,18.59,4.615,4.993,209.2,35.6,7.234,776.5383,11.63,0.0762723,0.08808866,0.6779586
"2018-03-16 11:55:00",41460,"CKVY",13.8,36.79,37.36,37.84,36.79,49.08,61.58,48.88,0.363,22.98,25.72,19.43,4.644,4.646,193.9,20.41,8.33,791.6111,11.62,0.0762723,0.08808866,0.6779586
"2018-03-16 12:00:00",41461,"CKVY",13.8,36.67,36.6,36.98,36.18,50.32,55.81,45.31,0.37,19.78,22.09,17.07,3.925,4.493,178.2,39.26,7.014,784.2133,11.63,0.07369521,0.08456784,0.6885315
"2018-03-16 12:05:00",41462,"CKVY",13.8,37.23,36.72,37.29,35.99,54.88,57.66,48.16,0.413,21.04,23.19,18.78,4.032,3.762,183.3,22.47,9.64,679.5481,11.62,0.07369521,0.08456784,0.6885315
"2018-03-16 12:10:00",41463,"CKVY",13.8,35.31,36.49,37.54,35.25,51.52,59.04,50.08,0.359,21.15,24.48,18.66,3.812,4.148,166,43.87,9.21,612.9664,11.62,0.07369521,0.08456784,0.6885315
"2018-03-16 12:15:00",41464,"CKVY",13.81,36.24,35.75,36.3,35.31,54.54,58.25,51.48,0.395,21.21,22.8,19.24,4.091,3.72,121.4,36.14,7.672,472.1281,11.62,0.05324119,0.06184099,0.6963793
"2018-03-16 12:20:00",41465,"CKVY",13.8,36.3,36.75,37.35,36.05,52.86,60.99,50.8,0.383,21.94,24.72,20.11,4.364,4.475,157,13.79,8.11,519.5544,11.62,0.05324119,0.06184099,0.6963793
"2018-03-16 12:25:00",41466,"CKVY",13.81,35.13,35.7,36.42,35.13,51.55,55.12,49.43,0.357,19.71,21.39,18.43,4.28,4.175,124.4,22.64,8.11,437.2531,11.62,0.05324119,0.06184099,0.6963793
"2018-03-16 12:30:00",41467,"CKVY",13.81,36.49,35.33,36.49,34.88,57.39,57.39,51.55,0.419,20.3,22.87,19.07,4.536,4.637,163.4,23.76,6.357,414.479,11.62,0.04642285,0.05517133,0.7010566
"2018-03-16 12:35:00",41468,"CKVY",13.81,35.99,37.07,38.22,35.93,56.08,62.3,51.21,0.402,22.65,25.53,20.13,4.27,4.393,120.5,18.22,7.014,413.7119,11.62,0.04642285,0.05517133,0.7010566
"2018-03-16 12:40:00",41469,"CKVY",13.81,36.79,35.87,36.86,35.19,52.75,57.42,50.39,0.39,20.46,22.53,18.63,3.817,4.058,151,32.84,5.48,385.8838,11.62,0.04642285,0.05517133,0.7010566
"2018-03-16 12:45:00",41470,"CKVY",13.81,37.1,37.42,38.21,36.86,54.02,56.87,46.47,0.404,21,23.22,18.66,3.876,3.739,190.5,27.76,6.138,534.5769,11.62,0.05720909,0.06636916,0.7012128
"2018-03-16 12:50:00",41471,"CKVY",13.81,37.04,37.11,37.54,36.79,46.2,53.96,46.2,0.345,19.76,21.98,18.17,2.961,3.452,138.4,43.6,5.48,531.5909,11.62,0.05720909,0.06636916,0.7012128
"2018-03-16 12:55:00",41472,"CKVY",13.81,39.27,38.22,39.27,37.04,47.64,54.57,45.72,0.388,20.77,23.23,18.23,2.376,2.572,149,43.12,2.85,664.5623,11.62,0.05720909,0.06636916,0.7012128
"2018-03-16 13:00:00",41473,"CKVY",13.82,37.84,38.49,39.57,37.78,51.07,52.1,45.13,0.394,20.98,23.14,19.27,1.964,2.213,172.6,19.68,4.822,656.9429,11.62,0.06857954,0.07742362,0.6991578
"2018-03-16 13:05:00",41474,"CKVY",13.82,37.41,38.09,38.77,37.41,48.67,52.21,46.13,0.369,20.69,22.33,18.89,2.095,1.862,109.3,37.61,5.918,634.2291,11.62,0.06857954,0.07742362,0.6991578
"2018-03-16 13:10:00",41475,"CKVY",13.81,37.72,37.18,37.78,36.73,49.49,54.64,46.92,0.38,19.95,22.11,18.44,2.979,2.523,144.2,25.39,5.699,546.1007,11.62,0.06857954,0.07742362,0.6991578
"2018-03-16 13:15:00",41476,"CKVY",13.81,38.46,38.56,39.2,37.72,44.45,54.09,42.59,0.351,20.58,23.89,17.81,3.042,3.021,197.2,25,5.042,553.5316,11.62,0.06837645,0.07683598,0.6929381
"2018-03-16 13:20:00",41477,"CKVY",13.81,37.1,37.79,38.96,36.79,49.53,51.42,44.21,0.371,19.33,22.48,17.47,3.463,3.347,136,33.74,7.014,584.0951,11.62,0.06837645,0.07683598,0.6929381
"2018-03-16 13:25:00",41478,"CKVY",13.81,36.61,36.95,37.41,36.61,46.2,51.14,45.44,0.339,18.77,20.95,17.62,3.409,3.577,71.72,33.62,8.11,542.1895,11.62,0.06837645,0.07683598,0.6929381
"2018-03-16 13:30:00",41479,"CKVY",13.81,37.91,36.91,37.91,36.49,51.96,51.96,45.79,0.402,18.73,21.84,17.71,2.793,3.084,36.11,32.47,3.288,374.1659,11.62,0.0392042,0.04711331,0.6842991
"2018-03-16 13:35:00",41480,"CKVY",13.81,38.33,38.33,38.59,37.84,46.2,54.2,44.34,0.363,20.13,23.24,18.29,3.132,2.885,87.3,21.7,8.33,373.8884,11.62,0.0392042,0.04711331,0.6842991
"2018-03-16 13:40:00",41481,"CKVY",13.79,38.95,38.54,39.01,37.96,49.15,50.35,43.52,0.396,20.03,21.95,17.83,3.474,3.209,80.8,15.2,7.234,540.6872,11.62,0.0392042,0.04711331,0.6842991
"2018-03-16 13:45:00",41482,"CKVY",13.79,39.57,39.18,39.81,38.83,47.81,55.25,44.75,0.394,21.2,24.97,19.35,4.48,3.846,75.86,25.66,7.453,735.2891,11.62,0.08553945,0.09643697,0.6698832
"2018-03-16 13:50:00",41483,"CKVY",13.78,39.32,39.21,39.63,38.82,46.74,50.11,43.59,0.382,20.35,22.17,18.63,4.462,4.6,46.24,18.83,7.234,806.3696,11.62,0.08553945,0.09643697,0.6698832
"2018-03-16 13:55:00",41484,"CKVY",13.78,40.49,39.32,40.61,38.76,45.81,55.97,42.28,0.392,20.47,25.84,18.02,4.084,4.251,61.13,49.82,5.48,786.7272,11.62,0.08553945,0.09643697,0.6698832
"2018-03-16 14:00:00",41485,"CKVY",13.78,41.04,40.27,41.17,39.44,43.72,52.51,40.49,0.382,21.53,24.83,17.52,3.51,3.975,172.6,75.24,6.795,763.1364,11.62,0.08126592,0.09343274,0.6530043
"2018-03-16 14:05:00",41486,"CKVY",13.77,40.05,40.63,41.04,40.05,42.24,50.31,40.6,0.355,20.82,23.78,18.53,3.291,3.132,261.8,37.39,10.3,749.1064,11.62,0.08126592,0.09343274,0.6530043
"2018-03-16 14:10:00",41487,"CKVY",13.76,40.98,40.01,41.04,39.25,38.3,44.61,38.19,0.334,18.15,20.78,17.1,2.641,3.084,246.1,34.71,10.3,761.7877,11.62,0.08126592,0.09343274,0.6530043
"2018-03-16 14:15:00",41488,"CKVY",13.76,40.17,40.86,41.16,40.11,41.62,49.89,38.19,0.351,20.01,23.83,17.46,2.677,2.479,85.7,91.3,5.699,741.5093,11.62,0.08042412,0.09110503,0.6339541
"2018-03-16 14:20:00",41489,"CKVY",13.75,39.92,39.5,40.17,38.99,44.2,45.02,38.84,0.37,17.92,20.09,16.1,2.704,2.88,46.28,17.13,7.672,688.874,11.62,0.08042412,0.09110503,0.6339541
"2018-03-16 14:25:00",41490,"CKVY",13.75,40.66,39.81,40.72,39.18,52.15,52.98,39.22,0.449,19.75,24.92,16.49,2.843,2.574,128.3,85.7,5.699,588.113,11.62,0.08042412,0.09110503,0.6339541
"2018-03-16 14:30:00",41491,"CKVY",13.75,39.18,39.61,40.85,38.81,46.05,51.64,42.17,0.374,19.94,24.31,18,3.167,3.197,135.6,25.22,6.138,494.3067,11.62,0.05063796,0.05926259,0.6111737
"2018-03-16 14:35:00",41492,"CKVY",13.74,38.93,39.07,39.49,38.74,40.14,48.93,40.14,0.323,18.96,21.71,16.75,3.134,3.224,82.2,18.36,6.357,365.6768,11.62,0.05063796,0.05926259,0.6111737
"2018-03-16 14:40:00",41493,"CKVY",13.74,39.86,39.32,39.92,38.74,47.69,50.27,39.84,0.398,18.88,22.85,16.46,2.726,3.044,266.6,87.2,2.63,297.1417,11.62,0.05063796,0.05926259,0.6111737
"2018-03-16 14:45:00",41494,"CKVY",13.74,39.05,39.44,40.16,38.93,40.9,48.65,39.66,0.331,18.51,22.28,16.47,2.103,2.329,55.48,36.46,3.946,248.5832,11.62,0.0340279,0.04155983,0.5852916
"2018-03-16 14:50:00",41495,"CKVY",13.73,39.3,39.33,39.55,39.05,43.13,45.56,40.9,0.352,18.3,20.24,17.35,1.533,1.694,87.1,44.92,5.042,247.7487,11.61,0.0340279,0.04155983,0.5852916
"2018-03-16 14:55:00",41496,"CKVY",13.73,40.35,39.89,40.47,39.3,43.09,53.46,41.03,0.366,20.44,24.56,18.13,2.019,1.824,166.3,64.17,5.261,273.6868,11.61,0.0340279,0.04155983,0.5852916
"2018-03-16 15:00:00",41497,"CKVY",13.74,39.29,39.7,40.29,39.05,45.63,47.66,40.42,0.372,18.85,21.89,17.24,2.244,2.137,103.7,23.34,5.042,306.2339,11.61,0.03873484,0.04493645,0.5558794
"2018-03-16 15:05:00",41498,"CKVY",13.74,40.65,39.66,40.65,39.05,43.12,47.21,40.76,0.371,19.45,21.54,17.22,2.164,2.27,118.5,58.19,3.288,321.2978,11.61,0.03873484,0.04493645,0.5558794
"2018-03-16 15:10:00",41499,"CKVY",13.74,40.9,41.1,41.64,40.53,43.57,47.07,41.99,0.378,20.96,22.91,19.43,2.27,2.025,108.5,39.07,7.014,356.6677,11.61,0.03873484,0.04493645,0.5558794
"2018-03-16 15:15:00",41500,"CKVY",13.74,40.53,40.39,41.02,39.91,43.71,48.44,40.76,0.374,20.03,23.06,18.19,2.862,2.698,104,18.48,7.891,425.6744,11.61,0.0539343,0.06190158,0.5233737
"2018-03-16 15:20:00",41501,"CKVY",13.72,40.84,40.79,41.02,40.53,45.08,49.99,42.85,0.391,21.37,23.69,19.82,4.086,3.519,89.8,26.27,9.21,525.257,11.61,0.0539343,0.06190158,0.5233737
"2018-03-16 15:25:00",41502,"CKVY",13.74,40.16,40.17,40.9,39.6,43.85,48.79,41.58,0.37,20.49,22.43,18.84,5.05,4.705,39.07,37.97,7.891,530.0082,11.61,0.0539343,0.06190158,0.5233737
"2018-03-16 15:30:00",41503,"CKVY",13.73,40.89,40.43,41.02,39.91,44.39,45.56,41.82,0.385,20.01,21.44,18.81,4.57,4.642,52.53,22.8,6.138,509.9805,11.61,0.0559857,0.0670309,0.4885935
"2018-03-16 15:35:00",41504,"CKVY",13.73,40.4,40.85,41.33,40.34,42.54,50.16,41.03,0.362,21.18,23.94,18.64,4.846,4.786,116.1,19.13,11.84,494.3069,11.61,0.0559857,0.0670309,0.4885935
"2018-03-16 15:40:00",41505,"CKVY",13.72,40.89,40.88,41.2,40.34,46.14,49.4,41.44,0.401,21.19,23.35,19.26,4.858,4.8,155.6,24.08,8.55,490.2483,11.61,0.0559857,0.0670309,0.4885935
"2018-03-16 15:45:00",41506,"CKVY",13.72,40.95,40.75,41.13,40.39,40.61,49.74,40.1,0.353,20.59,23.4,18.48,5.653,5.287,156.1,20.06,7.453,456.7125,11.61,0.04935012,0.06096939,0.4514759
"2018-03-16 15:50:00",41507,"CKVY",13.72,40.82,40.92,41.13,40.64,41.54,48.02,39.14,0.36,19.94,22.84,17.83,5.146,5.266,162.1,14.74,6.576,396.3245,11.61,0.04935012,0.06096939,0.4514759
"2018-03-16 15:55:00",41508,"CKVY",13.71,41.31,41.06,41.62,40.76,45.28,51.45,39.14,0.4,19.98,24.94,18.02,4.944,5.028,190.8,28.42,8.77,371.395,11.61,0.04935012,0.06096939,0.4514759
"2018-03-16 16:00:00",41509,"CKVY",13.71,41.07,40.91,41.44,40.51,44.11,49.01,41.23,0.386,20.79,23.32,18.98,5.045,5.103,117.7,24.84,8.77,412.5471,11.61,0.04915368,0.06129305,0.4127996
"2018-03-16 16:05:00",41510,"CKVY",13.71,40.82,40.92,41.37,40.63,40.47,46.37,39.38,0.35,19.86,22.01,18,4.791,5.033,95.9,30.93,8.55,441.5711,11.61,0.04915368,0.06129305,0.4127996
"2018-03-16 16:10:00",41511,"CKVY",13.71,40.51,40.99,41.43,40.38,38.76,46.96,38.76,0.332,19.85,22.46,17.36,3.896,4.288,121,54.88,4.822,404.2614,11.61,0.04915368,0.06129305,0.4127996
"2018-03-16 16:15:00",41512,"CKVY",13.71,41.06,40.45,41.06,40.01,42.87,43.39,37.66,0.375,17.96,20.49,16.47,2.689,3.209,59.41,44.75,3.946,331.7987,11.61,0.03753081,0.04776441,0.3722185
"2018-03-16 16:20:00",41513,"CKVY",13.71,41.19,41.36,41.62,41,42.39,47.47,39.79,0.372,20.64,23.01,18.62,2.873,2.67,166,9.71,6.357,283.0349,11.61,0.03753081,0.04776441,0.3722185
"2018-03-16 16:25:00",41514,"CKVY",13.72,40.32,40.73,41.19,40.26,39.1,45.17,37.94,0.332,18.57,21.54,16.86,2.986,3.138,163.3,18.48,4.603,263.7467,11.61,0.03753081,0.04776441,0.3722185
"2018-03-16 16:30:00",41515,"CKVY",13.73,40.01,40.05,40.51,39.77,39.75,42.46,37.46,0.334,17.16,19.05,15.99,3.004,3.026,93.7,25.88,3.946,216.7116,11.61,0.02608036,0.03364721,0.3295843
"2018-03-16 16:35:00",41516,"CKVY",13.74,39.89,40.01,40.26,39.77,37.76,44.9,37.76,0.315,17.76,20.51,16.2,2.119,2.591,52.63,21.07,3.726,166.9892,11.6,0.02608036,0.03364721,0.3295843
"2018-03-16 16:40:00",41517,"CKVY",13.73,40.26,40.01,40.26,39.77,38.83,41.71,37.8,0.329,17.04,18.71,16.17,1.649,1.851,49.47,25.78,3.726,156.0778,11.6,0.02608036,0.03364721,0.3295843
"2018-03-16 16:45:00",41518,"CKVY",13.74,40.57,40.47,40.63,40.2,38.9,41.85,38.21,0.333,18.03,19.14,16.97,1.316,1.394,273.6,67.42,2.411,171.6136,11.6,0.02218149,0.02773384,0.2858447
"2018-03-16 16:50:00",41519,"CKVY",13.75,40.94,40.72,40.94,40.51,38.28,45.55,37.25,0.333,18.15,21.32,16.69,1.141,1.252,252.7,25.21,2.85,186.4892,11.6,0.02218149,0.02773384,0.2858447
"2018-03-16 16:55:00",41520,"CKVY",13.75,40.75,41.06,41.31,40.69,40.64,42.87,36.77,0.351,18.23,20.44,16.69,1.203,1.035,233.4,40.18,3.507,186.0505,11.6,0.02218149,0.02773384,0.2858447
"2018-03-16 17:00:00",41521,"CKVY",13.75,40.38,40.39,40.75,40.2,44.35,45.07,38.11,0.378,18.2,20.77,16.8,1.808,1.557,255.3,17.78,4.384,172.0649,11.6,0.01795186,0.02194373,0.2403833
"2018-03-16 17:05:00",41522,"CKVY",13.76,39.77,39.99,40.39,39.58,42.12,48.16,38.86,0.35,18.93,22.33,16.95,2.46,2.097,256.8,18.37,5.261,149.858,11.6,0.01795186,0.02194373,0.2403833
"2018-03-16 17:10:00",41523,"CKVY",13.75,39.83,39.74,39.89,39.52,43.42,48.71,40.47,0.362,19.64,22.13,17.58,3.05,2.87,250.2,12.95,5.261,127.8881,11.6,0.01795186,0.02194373,0.2403833
"2018-03-16 17:15:00",41524,"CKVY",13.76,40.26,40.11,40.38,39.83,48.02,53.03,43.49,0.407,21.94,24.42,19.42,3.118,3.05,234.1,16.36,4.822,131.5744,11.6,0.01663963,0.02269917,0.19406
"2018-03-16 17:20:00",41525,"CKVY",13.77,39.95,40.12,40.26,39.89,44.38,50.01,42.33,0.372,20.75,23,18.92,2.99,3.026,248.4,47.61,5.918,137.8994,11.6,0.01663963,0.02269917,0.19406
"2018-03-16 17:25:00",41526,"CKVY",13.78,39.77,39.75,39.95,39.52,46.62,47.3,41.37,0.388,19.91,21.34,18.11,2.502,2.784,215.4,20.41,3.507,136.8139,11.6,0.01663963,0.02269917,0.19406
"2018-03-16 17:30:00",41527,"CKVY",13.79,39.59,39.72,39.9,39.53,42.74,48.03,42.47,0.353,20.14,21.71,18.69,1.916,2.211,205.6,21.12,2.192,120.1579,11.6,0.01291813,0.0187181,0.1485237
"2018-03-16 17:35:00",41528,"CKVY",13.81,39.73,39.64,39.85,39.47,46.35,48.68,41.85,0.385,19.64,22.04,18.26,1.04,1.509,200,25.54,1.754,104.0342,11.6,0.01291813,0.0187181,0.1485237
"2018-03-16 17:40:00",41529,"CKVY",13.77,39.3,39.52,39.79,39.3,46.28,46.63,43.06,0.378,19.59,20.83,18.89,1.114,0.901,96.8,34.95,3.726,95.35312,11.59,0.01291813,0.0187181,0.1485237
"2018-03-16 17:45:00",41530,"CKVY",13.25,38.31,38.85,39.42,38.31,53.66,55.1,45.36,0.421,21.95,24.02,19.87,2.54,1.754,82.3,8.86,8.99,87.48981,11.59,0.005614589,0.008627581,0.1040977
"2018-03-16 17:50:00",41531,"CKVY",13.16,38.06,38.23,38.43,38.06,52.77,54.21,51.5,0.41,22.51,23.31,21.88,4.516,3.473,80.7,6.873,8.33,76.68466,11.59,0.005614589,0.008627581,0.1040977
"2018-03-16 17:55:00",41532,"CKVY",13.1,37.57,37.84,38.06,37.51,56.3,57.3,52.77,0.429,23.09,24.08,22.29,6.02,5.39,77.25,9.61,9.21,63.94683,11.59,0.005614589,0.008627581,0.1040977
"2018-03-16 18:00:00",41533,"CKVY",13.06,37.14,37.35,37.63,37.14,59.22,59.22,56.2,0.444,23.62,24.23,23.22,6.157,6.258,76.53,8.61,8.77,52.51965,11.59,0.00817949,0.01533592,0.06234124
"2018-03-16 18:05:00",41534,"CKVY",13.03,36.89,37.03,37.2,36.83,59.67,61.42,58.33,0.443,24.32,24.87,23.81,5.73,5.995,82.3,7.693,6.795,41.88137,11.59,0.00817949,0.01533592,0.06234124
"2018-03-16 18:10:00",41535,"CKVY",13.01,36.71,36.83,37.01,36.58,59.74,59.77,57.16,0.44,23.67,24.22,23.01,5.078,5.424,76.15,9.08,6.795,33.17421,11.59,0.00817949,0.01533592,0.06234124
"2018-03-16 18:15:00",41536,"CKVY",13,36.59,36.7,36.83,36.59,58.78,59.98,56.75,0.431,23.44,24.16,22.81,4.044,4.499,72.68,9.42,4.603,25.03243,11.59,0.005451957,0.0119807,0.02944888
"2018-03-16 18:20:00",41537,"CKVY",12.98,36.47,36.57,36.71,36.34,57.68,58.78,56.72,0.421,23.03,23.58,22.7,3.298,3.689,79.09,7.179,4.165,18.43927,11.58,0.005451957,0.0119807,0.02944888
"2018-03-16 18:25:00",41538,"CKVY",12.97,36.71,36.55,36.71,36.4,60.94,60.94,57.27,0.449,23.46,24.51,22.78,2.632,2.912,100,11.71,3.069,12.57471,11.58,0.005451957,0.0119807,0.02944888
"2018-03-16 18:30:00",41539,"CKVY",12.96,36.59,36.59,36.71,36.46,64.37,64.65,61.08,0.472,25.21,25.86,24.42,2.303,2.427,100,9.75,2.63,7.547781,11.58,0.003676629,0.007674634,0.01220401
"2018-03-16 18:35:00",41540,"CKVY",12.95,36.35,36.36,36.59,36.1,62.18,67.67,62.18,0.452,26.1,26.8,24.62,2.708,2.328,111.3,12.95,9.86,4.010179,11.58,0.003676629,0.007674634,0.01220401
"2018-03-16 18:40:00",41541,"CKVY",12.95,36.1,36.42,36.72,36.1,60.3,62.18,56.66,0.434,23.75,24.62,22.55,4.584,3.7,117.5,10.07,11.4,2.143957,11.58,0.003676629,0.007674634,0.01220401
"2018-03-16 18:45:00",41542,"CKVY",12.94,36.23,36.14,36.35,35.92,61.33,63.35,59.03,0.444,24.28,24.87,23.23,5.93,5.313,105.4,11.88,8.99,1.380401,11.58,0.002762668,0.003850626,0.003515773
"2018-03-16 18:50:00",41543,"CKVY",12.93,36.55,36.38,36.61,36.11,58.66,62.16,57.32,0.43,23.59,24.59,22.74,6.29,6.29,100,7.107,7.234,0.820904,11.58,0.002762668,0.003850626,0.003515773
"2018-03-16 18:55:00",41544,"CKVY",12.93,36.86,36.68,36.92,36.42,54.23,59.69,52.72,0.402,22.37,23.92,21.12,5.308,5.69,86.3,16.27,8.77,0.3978883,11.58,0.002762668,0.003850626,0.003515773
"2018-03-16 19:00:00",41545,"CKVY",12.92,36.36,36.62,36.86,36.36,58.42,58.42,53.51,0.425,22.2,23.22,21.33,5.003,5.004,91.3,16.05,10.52,0.1431625,11.58,0.004701057,0.006067399,6.420465E-05
"2018-03-16 19:05:00",41546,"CKVY",12.92,36.24,36.32,36.49,36.11,59.04,59.52,56.94,0.427,23.1,23.62,22.53,5.449,5.174,83.8,10.12,10.08,0.0239068,11.58,0.004701057,0.006067399,6.420465E-05
"2018-03-16 19:10:00",41547,"CKVY",12.92,36.24,36.3,36.42,36.18,59.58,60.48,57.49,0.431,23.4,23.97,22.66,6.765,6.169,81.2,9.98,14.25,0,11.58,0.004701057,0.006067399,6.420465E-05
"2018-03-16 19:15:00",41548,"CKVY",12.9,37.6,36.6,37.6,36.05,51.04,63.15,51.04,0.39,23.4,24.82,21.03,9.01,7.69,110.2,21.56,23.02,0,11.58,0.004811363,0.006103028,2.5E-07
"2018-03-16 19:20:00",41549,"CKVY",12.9,37.97,37.96,38.22,37.47,52.55,52.55,46.47,0.407,20.08,22.16,19.22,8.9,9.24,146.8,22.52,15.34,0,11.58,0.004811363,0.006103028,2.5E-07
"2018-03-16 19:25:00",41550,"CKVY",12.9,36.98,37.27,37.97,36.86,54.64,57.32,51.14,0.407,22.21,23.3,21.11,9.78,9.15,100.3,13.57,17.54,0,11.59,0.004811363,0.006103028,2.5E-07
"2018-03-16 19:30:00",41551,"CKVY",12.9,35.13,36.4,37.1,35.13,66.11,66.31,53.85,0.458,23.31,25.21,21.82,11.19,10.5,106.6,18.68,28.5,0,11.59,0.007130352,0.008525225,2.5E-07
"2018-03-16 19:35:00",41552,"CKVY",12.89,34.94,35.06,35.25,34.88,67.14,68.03,65.83,0.461,25.13,25.58,24.74,16.08,13.52,124.2,7.535,29.59,0,11.59,0.007130352,0.008525225,2.5E-07
"2018-03-16 19:40:00",41553,"CKVY",12.89,35,35.06,35.25,34.88,66.21,68.27,66.14,0.456,25.22,25.63,24.86,16.97,16.84,123.3,7.636,23.24,0,11.59,0.007130352,0.008525225,2.5E-07
"2018-03-16 19:45:00",41554,"CKVY",12.88,34.88,35.1,35.25,34.76,67.89,68.1,65.35,0.465,25.01,25.58,24.64,15.39,16.56,120.7,5.744,16.22,0,11.59,0.005594473,0.00633416,2.5E-07
"2018-03-16 19:50:00",41555,"CKVY",12.88,35.06,35.08,35.37,34.82,65.87,67.99,63.7,0.455,24.84,25.45,24.12,11.57,13.46,119,6.946,14.25,0,11.58,0.005594473,0.00633416,2.5E-07
"2018-03-16 19:55:00",41556,"CKVY",12.88,35.07,34.99,35.13,34.82,65.52,68.1,65.32,0.453,24.99,25.49,24.57,9.21,10.23,119.6,8.51,10.08,0,11.58,0.005594473,0.00633416,2.5E-07
"2018-03-16 20:00:00",41557,"CKVY",12.88,35.25,35.23,35.5,35,62.99,65.63,62.4,0.438,24.34,24.85,23.71,8.68,8.82,117.4,9.31,14.47,0,11.58,0.00503076,0.005925715,2.5E-07
"2018-03-16 20:05:00",41558,"CKVY",12.87,35.32,35.2,35.38,35.01,63.26,65.63,62.34,0.441,24.27,24.79,23.63,8.65,8.58,105.2,9.24,12.28,0,11.58,0.00503076,0.005925715,2.5E-07
"2018-03-16 20:10:00",41559,"CKVY",12.87,35.2,35.29,35.51,35.01,62.27,64.53,60.97,0.432,23.81,24.47,23.22,9.09,8.95,110.9,8.88,11.4,0,11.58,0.00503076,0.005925715,2.5E-07
"2018-03-16 20:15:00",41560,"CKVY",12.87,34.96,35.12,35.32,34.89,64.61,65.29,62.14,0.444,24.06,24.62,23.55,7.992,8.67,114.9,13.09,11.62,0,11.58,0.00485513,0.005876208,2.5E-07
"2018-03-16 20:20:00",41561,"CKVY",12.87,34.83,34.81,35.02,34.58,65.43,66.22,63.99,0.448,24.29,24.78,23.84,6.442,7.191,140,17.89,6.357,0,11.58,0.00485513,0.005876208,2.5E-07
"2018-03-16 20:25:00",41562,"CKVY",12.87,34.96,34.83,35.02,34.65,64.54,65.67,62.89,0.444,24.03,24.5,23.49,4.677,5.508,159,11.55,5.918,0,11.58,0.00485513,0.005876208,2.5E-07
"2018-03-16 20:30:00",41563,"CKVY",12.87,34.47,34.82,35.02,34.41,67.95,67.95,62.93,0.458,24.16,25.01,23.55,4.042,4.194,231.1,42.52,7.453,0,11.58,0.003459119,0.00447718,2.5E-07
"2018-03-16 20:35:00",41564,"CKVY",12.87,34.28,34.22,34.53,33.85,67.47,71.07,66.92,0.452,25.06,25.73,24.4,4.219,4.012,265,9.93,8.11,0,11.58,0.003459119,0.00447718,2.5E-07
"2018-03-16 20:40:00",41565,"CKVY",12.86,35.15,34.94,35.52,34.22,61.46,68.6,59.33,0.426,23.79,25.17,22.61,5.317,4.824,246.5,17.85,12.06,0,11.58,0.003459119,0.00447718,2.5E-07
"2018-03-16 20:45:00",41566,"CKVY",12.86,35.71,35.52,35.77,35.15,58.57,61.46,57.68,0.415,22.69,23.4,22.2,5.426,5.533,233.2,28.73,8.99,0,11.58,0.003140347,0.004180402,2.5E-07
"2018-03-16 20:50:00",41567,"CKVY",12.86,36.14,35.75,36.14,35.58,55.04,59.33,54.87,0.397,22.31,22.93,21.31,5.014,5.306,242,101.3,8.11,0,11.58,0.003140347,0.004180402,2.5E-07
"2018-03-16 20:55:00",41568,"CKVY",12.86,35.09,35.62,36.2,35.03,63.35,63.52,55.04,0.438,22.96,24.03,21.55,4.116,4.436,230.3,46.33,7.672,0,11.58,0.003140347,0.004180402,2.5E-07
"2018-03-16 21:00:00",41569,"CKVY",12.86,35.09,34.98,35.15,34.78,60.19,64.24,60.19,0.416,23.51,24.17,22.69,4.044,3.921,198.7,16.89,6.795,0,11.58,0.003488288,0.004673011,2.5E-07
"2018-03-16 21:05:00",41570,"CKVY",12.85,34.9,35.06,35.34,34.78,60.91,63.35,59.95,0.418,23.19,23.71,22.65,4.263,4.249,186.9,11.63,7.234,0,11.58,0.003488288,0.004673011,2.5E-07
"2018-03-16 21:10:00",41571,"CKVY",12.84,35.03,35.01,35.21,34.78,60.64,62.45,59.54,0.418,22.91,23.62,22.41,4.326,4.333,200.7,13.26,6.138,0,11.58,0.003488288,0.004673011,2.5E-07
"2018-03-16 21:15:00",41572,"CKVY",12.84,34.66,34.82,35.03,34.6,61.15,63,60.5,0.416,23.06,23.51,22.63,4.078,4.322,195.5,9.23,5.699,0,11.58,0.003100895,0.004201084,2.5E-07
"2018-03-16 21:20:00",41573,"CKVY",12.85,34.78,35.03,35.4,34.6,62.9,62.9,57.92,0.43,22.61,23.5,21.8,3.913,3.972,197.3,14.43,7.014,0,11.59,0.003100895,0.004201084,2.5E-07
"2018-03-16 21:25:00",41574,"CKVY",12.84,34.6,34.61,34.78,34.41,63.18,64.93,62.21,0.428,23.44,24.01,22.93,3.576,3.732,199.3,12.9,4.603,0,11.59,0.003100895,0.004201084,2.5E-07
"2018-03-16 21:30:00",41575,"CKVY",12.84,34.84,34.52,34.84,34.35,59.61,65.41,59.19,0.408,23.42,24.2,21.91,3.815,3.49,207.7,10.18,8.11,0,11.58,0.00258056,0.003599587,2.5E-07
"2018-03-16 21:35:00",41576,"CKVY",12.84,35.89,35.6,36.02,34.78,54.32,59.88,52.67,0.388,20.71,22.39,20.22,4.004,3.899,148.9,50.78,10.3,0,11.59,0.00258056,0.003599587,2.5E-07
"2018-03-16 21:40:00",41577,"CKVY",12.84,35.89,35.78,36.02,35.59,53.84,57.1,51.78,0.384,20.98,22.08,19.77,4.278,4.207,205.9,29.02,7.891,0,11.59,0.00258056,0.003599587,2.5E-07
"2018-03-16 21:45:00",41578,"CKVY",12.83,35.15,35.51,35.96,35.15,61.8,61.87,53.87,0.428,22.05,23.52,20.83,3.934,4.232,163.7,22.84,6.138,0,11.59,0.003678435,0.005002551,2.5E-07
"2018-03-16 21:50:00",41579,"CKVY",12.83,34.91,34.9,35.15,34.72,60.22,62.94,59.74,0.413,22.97,23.62,22.26,3.082,3.473,186.7,16.43,5.261,0,11.59,0.003678435,0.005002551,2.5E-07
"2018-03-16 21:55:00",41580,"CKVY",12.83,34.48,34.74,34.97,34.42,63.87,63.87,60.15,0.431,22.89,23.56,22.37,2.712,2.948,209.5,27.58,5.48,0,11.59,0.003678435,0.005002551,2.5E-07
"2018-03-16 22:00:00",41581,"CKVY",12.83,34.17,34.34,34.54,34.04,65.28,66.13,62.77,0.435,23.54,24.19,23.03,2.712,2.758,168.4,28.16,7.014,0,11.59,0.002025387,0.002955279,2.5E-07
"2018-03-16 22:05:00",41582,"CKVY",12.83,34.11,34.06,34.23,33.8,63.77,66.75,63.66,0.424,23.72,24.23,22.92,3.176,2.952,147.7,19.26,6.138,0,11.59,0.002025387,0.002955279,2.5E-07
"2018-03-16 22:10:00",41583,"CKVY",12.82,34.6,34.53,34.73,34.05,61.46,63.73,60.44,0.417,22.62,23.11,22.27,3.985,3.548,117.4,10.94,8.33,0,11.59,0.002025387,0.002955279,2.5E-07
"2018-03-16 22:15:00",41584,"CKVY",12.82,33.93,34.35,34.67,33.86,66.69,67.54,60.64,0.44,23.46,24.44,22.34,3.936,3.99,139.7,18.58,7.891,0,11.59,0.002245059,0.003181626,2.5E-07
"2018-03-16 22:20:00",41585,"CKVY",12.81,34.36,34.19,34.54,33.8,63.8,68.61,61.88,0.428,23.43,24.68,22.64,4.271,4.091,173.3,10.74,7.672,0,11.59,0.002245059,0.003181626,2.5E-07
"2018-03-16 22:25:00",41586,"CKVY",12.82,34.55,34.08,34.61,33.74,60.37,68.06,60.27,0.408,23.67,24.57,21.98,3.604,3.857,143.1,17.72,7.672,0,11.59,0.002245059,0.003181626,2.5E-07
"2018-03-16 22:30:00",41587,"CKVY",12.82,34.98,34.87,35.1,34.55,59.62,60.89,58.69,0.41,22.36,22.74,21.98,4.602,3.969,116.2,9.09,10.08,0,11.59,0.002641402,0.003639381,2.5E-07
"2018-03-16 22:35:00",41588,"CKVY",12.82,34.67,34.9,35.1,34.67,61.81,61.88,59.07,0.42,22.5,23.05,22.04,5.517,5.108,128.8,10.36,10.74,0,11.59,0.002641402,0.003639381,2.5E-07
"2018-03-16 22:40:00",41589,"CKVY",12.82,33.74,34.29,34.79,33.68,67.38,67.65,60.85,0.441,23.57,24.4,22.5,6.007,5.937,157.7,15.2,8.99,0,11.59,0.002641402,0.003639381,2.5E-07
"2018-03-16 22:45:00",41590,"CKVY",12.81,33.5,33.64,33.8,33.43,68.34,69.09,66.52,0.443,24.13,24.61,23.55,5.458,5.767,154.2,7.751,6.576,0,11.59,0.003466657,0.004483332,2.5E-07
"2018-03-16 22:50:00",41591,"CKVY",12.81,33.31,33.33,33.62,33.19,70.33,71.46,68.17,0.453,24.71,25.09,24.09,4.778,5.039,160.4,6.804,6.795,0,11.59,0.003466657,0.004483332,2.5E-07
"2018-03-16 22:55:00",41592,"CKVY",12.81,33.56,33.42,33.62,33.25,68.41,70.4,67.14,0.445,24.25,24.79,23.72,5.206,4.86,153.8,5.605,7.672,0,11.59,0.003466657,0.004483332,2.5E-07
"2018-03-16 23:00:00",41593,"CKVY",12.81,33.43,33.52,33.68,33.31,69.09,69.16,66.62,0.447,24.14,24.53,23.55,5.482,5.399,157.4,6.262,7.014,0,11.59,0.0025594,0.003381141,2.5E-07
"2018-03-16 23:05:00",41594,"CKVY",12.81,33.62,33.5,33.68,33.37,67.82,69.13,67.03,0.442,24.05,24.48,23.7,5.408,5.502,158.8,5.484,6.795,0,11.59,0.0025594,0.003381141,2.5E-07
"2018-03-16 23:10:00",41595,"CKVY",12.8,34.18,33.86,34.3,33.43,62.02,68.03,62.02,0.413,23.15,24.2,22.51,5.503,5.417,159.5,8.92,8.33,0,11.59,0.0025594,0.003381141,2.5E-07
"2018-03-16 23:15:00",41596,"CKVY",12.81,34.18,34.28,34.42,34.11,62.43,62.84,61.16,0.416,22.56,22.9,22.27,5.656,5.612,143.3,6.506,8.33,0,11.59,0.003302928,0.004282862,2.5E-07
"2018-03-16 23:20:00",41597,"CKVY",12.8,34.11,34.1,34.3,33.93,63.94,64.56,62.29,0.425,22.99,23.37,22.58,5.952,5.77,147.9,6.118,7.014,0,11.59,0.003302928,0.004282862,2.5E-07
"2018-03-16 23:25:00",41598,"CKVY",12.8,33.68,33.86,34.18,33.56,68.58,68.58,63.19,0.448,23.74,24.46,22.85,5.711,5.909,154.2,6.938,7.672,0,11.59,0.003302928,0.004282862,2.5E-07
"2018-03-16 23:30:00",41599,"CKVY",12.8,34.18,33.58,34.18,33.31,60.78,69.88,60.78,0.405,23.89,24.73,22,5.396,5.476,170.3,9.58,7.234,0,11.59,0.003288669,0.004240682,2.5E-07
"2018-03-16 23:35:00",41600,"CKVY",12.8,33.74,34.09,34.48,33.68,68.54,68.68,60.65,0.449,23.73,24.61,22,4.822,5.171,182.3,11.8,6.357,0,11.59,0.003288669,0.004240682,2.5E-07
"2018-03-16 23:40:00",41601,"CKVY",12.8,33.56,33.67,33.8,33.43,70.33,71.02,68.3,0.457,24.86,25.27,24.37,3.858,4.329,176.2,10.09,3.946,0,11.59,0.003288669,0.004240682,2.5E-07
"2018-03-16 23:45:00",41602,"CKVY",12.8,33.8,33.66,33.8,33.5,66.86,70.26,66.62,0.439,24.66,25.11,23.76,3.139,3.547,186.9,12.14,3.946,0,11.59,0.002313014,0.003151282,2.5E-07
"2018-03-16 23:50:00",41603,"CKVY",12.79,34.36,34.2,34.55,33.74,63.36,66.9,61.71,0.425,23.47,24.19,22.37,3.247,3.083,195.1,12.02,7.891,0,11.59,0.002313014,0.003151282,2.5E-07
"2018-03-16 23:55:00",41604,"CKVY",12.79,34.18,34.31,34.48,34.05,65.25,66.45,63.32,0.435,23.66,24.21,23.2,4.214,3.663,186.9,7.437,7.672,0,11.59,0.002313014,0.003151282,2.5E-07
"2018-03-17 00:00:00",41605,"CKVY",12.79,34.3,34.23,34.42,34.05,65.25,65.93,63.8,0.437,23.68,24.14,23.22,5.269,4.725,189.1,8.46,8.99,0,11.59,0.00237316,0.003304301,2.5E-07
"2018-03-17 00:05:00",41606,"CKVY",12.76,34.11,34.21,34.42,33.99,68.13,68.27,65.18,0.453,24.34,24.83,23.77,5.914,5.708,184.9,11.06,9.43,0,11.59,0.00237316,0.003304301,2.5E-07
"2018-03-17 00:10:00",41607,"CKVY",12.79,33.93,34,34.18,33.8,70.64,70.64,67.99,0.466,24.94,25.4,24.61,6.411,6.228,196,12.35,11.4,0,11.59,0.00237316,0.003304301,2.5E-07
"2018-03-17 00:15:00",41608,"CKVY",12.78,33.5,33.63,33.93,33.37,73.7,73.73,70.64,0.478,25.59,26.08,25.25,6.864,6.793,215.5,12.08,12.71,0,11.59,0.003045845,0.003886007,2.5E-07
"2018-03-17 00:20:00",41609,"CKVY",12.78,32.63,33.01,33.62,32.63,78.06,78.06,73.87,0.489,26.22,26.62,25.84,7.244,7.014,233.7,10.12,12.28,0,11.59,0.003045845,0.003886007,2.5E-07
"2018-03-17 00:25:00",41610,"CKVY",12.78,32.32,32.51,32.75,32.2,80.7,80.9,77.71,0.499,26.84,27.22,26.4,7.216,7.205,249.7,8.62,10.08,0,11.59,0.003045845,0.003886007,2.5E-07
"2018-03-17 00:30:00",41611,"CKVY",12.78,32.14,32.19,32.32,32.07,82.3,82.3,80.7,0.506,27.19,27.41,26.93,7.001,6.962,261,8.68,9.43,0,11.59,0.001934514,0.002449727,2.5E-07
"2018-03-17 00:35:00",41612,"CKVY",12.78,32.14,32.1,32.2,31.89,82.8,83.7,82.2,0.508,27.49,27.75,27.26,5.947,6.514,277.2,9.04,6.138,0,11.59,0.001934514,0.002449727,2.5E-07
"2018-03-17 00:40:00",41613,"CKVY",12.77,32.94,32.5,32.94,32.07,78.5,82.8,77.61,0.498,27.04,27.55,26.48,5.064,5.52,254.5,15.74,6.357,0,11.59,0.001934514,0.002449727,2.5E-07
"2018-03-17 00:45:00",41614,"CKVY",12.77,32.45,32.8,33.06,32.45,83,83,77.88,0.516,27.27,27.98,26.64,5.085,5.025,215.1,13.76,11.62,0,11.59,0.001328339,0.001773533,2.5E-07
"2018-03-17 00:50:00",41615,"CKVY",12.77,31.89,32.18,32.57,31.83,87.5,87.5,83,0.532,28.18,28.65,27.83,7.077,6.027,217,10.15,15.56,0,11.59,0.001328339,0.001773533,2.5E-07
"2018-03-17 00:55:00",41616,"CKVY",12.76,31.52,31.67,31.95,31.33,91.4,91.4,87.4,0.548,28.89,29.33,28.51,8.95,8.09,217,9.44,15.12,0,11.59,0.001328339,0.001773533,2.5E-07
"2018-03-17 01:00:00",41617,"CKVY",12.77,31.15,31.28,31.58,31.09,95,95.1,91.5,0.56,29.67,30.04,29.27,9.34,9.21,213.9,8.94,11.18,0,11.59,0.0006606699,0.0008797738,2.5E-07
"2018-03-17 01:05:00",41618,"CKVY",12.76,31.21,31.16,31.27,30.96,95.5,95.5,94.8,0.565,29.96,30.08,29.76,8.33,8.89,215.1,9.23,10.96,0,11.59,0.0006606699,0.0008797738,2.5E-07
"2018-03-17 01:10:00",41619,"CKVY",12.77,31.21,31.17,31.27,30.96,95.4,95.9,95.4,0.564,30.08,30.22,29.87,7.306,7.751,204,8.64,10.08,0,11.59,0.0006606699,0.0008797738,2.5E-07
"2018-03-17 01:15:00",41620,"CKVY",12.76,31.21,31.19,31.33,31.09,94.8,95.7,94.7,0.561,29.99,30.18,29.82,6.037,6.716,192,14.23,6.795,0,11.59,-0.0001466366,-9.069273E-05,2.5E-07
"2018-03-17 01:20:00",41621,"CKVY",12.76,31.46,31.31,31.46,31.15,93,94.8,92.7,0.556,29.68,29.99,29.43,5.069,5.474,185.1,12.74,6.576,0,11.59,-0.0001466366,-9.069273E-05,2.5E-07
"2018-03-17 01:25:00",41622,"CKVY",12.75,31.21,31.34,31.46,31.15,94.7,94.7,92.9,0.56,29.79,30,29.46,4.335,4.598,153.8,13.62,6.576,0,11.59,-0.0001466366,-9.069273E-05,2.5E-07
"2018-03-17 01:30:00",41623,"CKVY",12.76,31.21,31.16,31.33,30.96,98.1,98.1,94.6,0.581,30.08,30.75,29.79,4.964,4.55,129.8,10.87,8.33,0,11.59,-0.0003848604,-0.000370813,2.5E-07
"2018-03-17 01:35:00",41624,"CKVY",12.75,30.78,30.92,31.15,30.72,100.1,100.1,98.1,0.582,30.89,31.1,30.52,5.498,5.279,111.9,6.914,8.33,0,11.59,-0.0003848604,-0.000370813,2.5E-07
"2018-03-17 01:40:00",41625,"CKVY",12.75,30.71,30.76,30.9,30.65,100.1,100.2,100.1,0.581,30.79,30.93,30.68,5.392,5.585,117.1,7.404,7.014,0,11.59,-0.0003848604,-0.000370813,2.5E-07
"2018-03-17 01:45:00",41626,"CKVY",12.75,30.72,30.71,30.84,30.59,100.1,100.2,100.1,0.581,30.74,30.87,30.61,4.409,4.936,116.2,8.57,4.165,0,11.59,-0.0009311161,-0.001060926,2.5E-07
"2018-03-17 01:50:00",41627,"CKVY",12.75,30.59,30.64,30.72,30.53,100.1,100.1,100.1,0.578,30.67,30.75,30.55,3.53,3.946,132.5,9.72,4.165,0,11.59,-0.0009311161,-0.001060926,2.5E-07
"2018-03-17 01:55:00",41628,"CKVY",12.75,30.47,30.57,30.72,30.47,100.1,100.1,100.1,0.575,30.6,30.75,30.48,3.184,3.342,119.1,6.418,4.603,0,11.59,-0.0009311161,-0.001060926,2.5E-07
"2018-03-17 02:00:00",41629,"CKVY",12.75,30.41,30.46,30.59,30.35,100.1,100.1,100.1,0.574,30.49,30.63,30.36,3.038,3.112,141.8,5.923,3.507,0,11.59,-0.001138615,-0.001373942,2.5E-07
"2018-03-17 02:05:00",41630,"CKVY",12.74,30.35,30.37,30.47,30.23,100.1,100.2,100,0.572,30.4,30.51,30.25,2.689,2.882,152.5,5.861,3.069,0,11.59,-0.001138615,-0.001373942,2.5E-07
"2018-03-17 02:10:00",41631,"CKVY",12.74,30.35,30.39,30.47,30.29,100.1,100.2,100,0.572,30.42,30.52,30.31,2.373,2.463,157.2,5.795,3.069,0,11.59,-0.001138615,-0.001373942,2.5E-07
"2018-03-17 02:15:00",41632,"CKVY",12.74,30.35,30.38,30.48,30.29,100.2,100.2,100.1,0.572,30.42,30.51,30.31,2.502,2.402,148.7,5.762,3.946,0,11.59,-0.001271833,-0.001597675,2.5E-07
"2018-03-17 02:20:00",41633,"CKVY",12.73,30.35,30.38,30.48,30.23,100.2,100.2,100,0.572,30.41,30.51,30.25,2.769,2.636,168.1,6.134,3.946,0,11.59,-0.001271833,-0.001597675,2.5E-07
"2018-03-17 02:25:00",41634,"CKVY",12.73,30.23,30.3,30.48,30.17,100.2,100.2,100.1,0.569,30.33,30.52,30.2,2.779,2.827,157.2,6.509,3.288,0,11.59,-0.001271833,-0.001597675,2.5E-07
"2018-03-17 02:30:00",41635,"CKVY",12.73,30.36,30.31,30.48,30.17,100.1,100.2,100.1,0.572,30.34,30.52,30.19,2.559,2.687,194.4,8.37,3.069,0,11.59,-0.001247743,-0.001556562,2.5E-07
"2018-03-17 02:35:00",41636,"CKVY",12.73,30.48,30.39,30.48,30.29,100.2,100.2,100.1,0.575,30.43,30.52,30.31,1.975,2.252,199.2,5.335,1.973,0,11.59,-0.001247743,-0.001556562,2.5E-07
"2018-03-17 02:40:00",41637,"CKVY",12.71,30.29,30.42,30.48,30.29,100.1,100.2,100.1,0.571,30.46,30.52,30.31,1.617,1.76,174.8,18.46,1.754,0,11.59,-0.001247743,-0.001556562,2.5E-07
"2018-03-17 02:45:00",41638,"CKVY",12.72,30.36,30.37,30.48,30.23,100.1,100.2,100.1,0.572,30.41,30.52,30.25,1.651,1.638,148,6.191,3.507,0,11.59,-0.001409157,-0.001845769,2.5E-07
"2018-03-17 02:50:00",41639,"CKVY",12.71,30.29,30.29,30.42,30.17,100.2,100.2,100.1,0.571,30.32,30.45,30.18,1.832,1.731,124.4,8.68,2.411,0,11.59,-0.001409157,-0.001845769,2.5E-07
"2018-03-17 02:55:00",41640,"CKVY",12.71,30.23,30.29,30.42,30.17,100.2,100.2,100.1,0.569,30.32,30.45,30.21,2.049,1.923,129,6.696,2.63,0,11.59,-0.001409157,-0.001845769,2.5E-07
"2018-03-17 03:00:00",41641,"CKVY",12.69,30.23,30.24,30.36,30.11,100.2,100.2,100.1,0.569,30.27,30.39,30.14,1.651,1.904,116.8,19.19,2.192,0,11.59,-0.001411652,-0.001852569,2.5E-07
"2018-03-17 03:05:00",41642,"CKVY",12.71,30.29,30.25,30.42,30.05,100.2,100.2,100.1,0.571,30.28,30.45,30.08,1.314,1.453,186.4,5.289,1.754,0,11.59,-0.001411652,-0.001852569,2.5E-07
"2018-03-17 03:10:00",41643,"CKVY",12.71,30.23,30.25,30.36,30.11,100.1,100.2,100.1,0.569,30.28,30.39,30.14,1.13,1.238,141.6,19.54,2.411,0,11.59,-0.001411652,-0.001852569,2.5E-07
"2018-03-17 03:15:00",41644,"CKVY",12.7,30.23,30.31,30.48,30.17,100.2,100.2,100.1,0.569,30.34,30.51,30.19,1.39,1.185,105.3,14.76,2.85,0,11.59,-0.001545559,-0.002117591,2.5E-07
"2018-03-17 03:20:00",41645,"CKVY",12.7,30.36,30.34,30.48,30.17,100.1,100.2,100.1,0.572,30.37,30.52,30.19,2.102,1.729,106.8,9.16,4.165,0,11.59,-0.001545559,-0.002117591,2.5E-07
"2018-03-17 03:25:00",41646,"CKVY",12.7,30.36,30.4,30.48,30.23,100.2,100.2,100.1,0.572,30.43,30.52,30.25,2.613,2.354,131.1,11.46,4.165,0,11.59,-0.001545559,-0.002117591,2.5E-07
"2018-03-17 03:30:00",41647,"CKVY",12.7,30.48,30.43,30.54,30.29,100.2,100.2,100.1,0.575,30.47,30.58,30.33,2.889,2.771,157.4,7.965,4.384,0,11.59,-0.001327559,-0.001695783,2.5E-07
"2018-03-17 03:35:00",41648,"CKVY",12.69,30.6,30.49,30.66,30.36,100.2,100.2,100.1,0.578,30.52,30.7,30.38,2.774,2.893,172.7,8.47,3.507,0,11.6,-0.001327559,-0.001695783,2.5E-07
"2018-03-17 03:40:00",41649,"CKVY",12.69,30.73,30.64,30.79,30.48,100.2,100.2,100.1,0.581,30.67,30.83,30.51,2.969,2.861,167.2,9.31,7.453,0,11.6,-0.001327559,-0.001695783,2.5E-07
"2018-03-17 03:45:00",41650,"CKVY",12.69,31.04,30.93,31.1,30.66,100.2,100.2,100.1,0.588,30.96,31.13,30.69,3.95,3.531,162,8.47,8.33,0,11.6,-0.001197556,-0.001468539,2.5E-07
"2018-03-17 03:50:00",41651,"CKVY",12.69,30.85,30.95,31.1,30.85,100.2,100.2,100.1,0.584,30.98,31.13,30.86,5.093,4.464,148.4,6.399,8.33,0,11.6,-0.001197556,-0.001468539,2.5E-07
"2018-03-17 03:55:00",41652,"CKVY",12.68,30.73,30.82,30.91,30.73,100.2,100.2,100.1,0.581,30.85,30.95,30.75,6.103,5.644,138.6,6.847,9.21,0,11.6,-0.001197556,-0.001468539,2.5E-07
"2018-03-17 04:00:00",41653,"CKVY",12.68,30.73,30.73,30.85,30.6,100.1,100.2,100.1,0.581,30.76,30.9,30.62,6.319,6.134,133.2,6.409,8.11,0,11.61,-0.0009283586,-0.001055251,2.5E-07
"2018-03-17 04:05:00",41654,"CKVY",12.68,30.66,30.72,30.85,30.54,100.2,100.2,100.1,0.58,30.75,30.89,30.56,6.404,6.411,131.9,7.508,8.77,0,11.61,-0.0009283586,-0.001055251,2.5E-07
"2018-03-17 04:10:00",41655,"CKVY",12.66,30.73,30.76,30.85,30.6,100.2,100.2,100.1,0.581,30.79,30.89,30.64,6.197,6.281,136.7,7.04,7.672,0,11.61,-0.0009283586,-0.001055251,2.5E-07
"2018-03-17 04:15:00",41656,"CKVY",12.68,30.79,30.78,30.85,30.6,100.2,100.2,100.1,0.582,30.82,30.89,30.64,5.912,6.058,129.7,7.452,7.672,0,11.61,-0.0008563095,-0.0009553276,2.5E-07
"2018-03-17 04:20:00",41657,"CKVY",12.67,30.85,30.81,30.91,30.66,100.1,100.2,100.1,0.584,30.84,30.95,30.68,5.693,5.832,135.3,6.997,8.33,0,11.62,-0.0008563095,-0.0009553276,2.5E-07
"2018-03-17 04:25:00",41658,"CKVY",12.67,30.85,30.83,30.91,30.73,100.2,100.2,100.1,0.584,30.86,30.95,30.75,5.865,5.775,139.6,6.529,8.33,0,11.62,-0.0008563095,-0.0009553276,2.5E-07
"2018-03-17 04:30:00",41659,"CKVY",12.67,30.79,30.84,30.97,30.73,100.1,100.2,100.1,0.582,30.87,30.99,30.74,5.705,5.802,145.8,6.427,6.795,0,11.62,-0.0008936931,-0.001006616,2.5E-07
"2018-03-17 04:35:00",41660,"CKVY",12.66,30.79,30.82,30.91,30.66,100.2,100.2,100.1,0.582,30.85,30.95,30.69,5.629,5.665,135.1,13.01,7.234,0,11.62,-0.0008936931,-0.001006616,2.5E-07
"2018-03-17 04:40:00",41661,"CKVY",12.66,30.85,30.83,30.91,30.73,100.1,100.2,100.1,0.584,30.86,30.95,30.74,5.183,5.381,121.7,6.092,6.795,0,11.62,-0.0008936931,-0.001006616,2.5E-07
"2018-03-17 04:45:00",41662,"CKVY",12.66,30.73,30.85,30.97,30.73,100.2,100.2,100.1,0.581,30.88,31.01,30.74,5.212,5.252,115.4,7.37,7.672,0,11.62,-0.0009258813,-0.001051819,2.5E-07
"2018-03-17 04:50:00",41663,"CKVY",12.66,30.91,30.89,31.04,30.79,100.1,100.2,100.1,0.585,30.92,31.06,30.81,4.686,4.884,131.7,5.85,5.699,0,11.62,-0.0009258813,-0.001051819,2.5E-07
"2018-03-17 04:55:00",41664,"CKVY",12.64,30.85,30.89,30.97,30.79,100.1,100.2,100.1,0.584,30.92,31.01,30.82,4.003,4.425,142.4,6.134,4.603,0,11.63,-0.0009258813,-0.001051819,2.5E-07
"2018-03-17 05:00:00",41665,"CKVY",12.64,30.91,30.9,31.04,30.79,100.2,100.2,100.1,0.585,30.94,31.06,30.83,2.962,3.446,127.8,8.56,3.069,0,11.63,-0.001048465,-0.001230983,2.5E-07
"2018-03-17 05:05:00",41666,"CKVY",12.65,30.97,30.91,30.97,30.79,100.1,100.2,100.1,0.586,30.94,31.01,30.81,2.526,2.737,129.4,8.17,3.946,0,11.63,-0.001048465,-0.001230983,2.5E-07
"2018-03-17 05:10:00",41667,"CKVY",12.65,30.85,30.91,31.04,30.79,100.1,100.2,100.1,0.584,30.94,31.07,30.81,2.56,2.491,138,6.493,4.384,0,11.63,-0.001048465,-0.001230983,2.5E-07
"2018-03-17 05:15:00",41668,"CKVY",12.65,30.97,30.9,30.97,30.79,100.2,100.2,100.1,0.587,30.93,31.01,30.81,3.025,2.763,136.7,6.711,4.384,0,11.63,-0.001274406,-0.001596028,2.5E-07
"2018-03-17 05:20:00",41669,"CKVY",12.65,30.85,30.87,30.97,30.73,100.2,100.2,100.1,0.584,30.9,31.01,30.76,3.5,3.314,136.4,5.527,5.261,0,11.63,-0.001274406,-0.001596028,2.5E-07
"2018-03-17 05:25:00",41670,"CKVY",12.64,30.79,30.83,30.91,30.66,100.2,100.2,100.1,0.582,30.86,30.95,30.69,3.571,3.535,133.5,5.8,4.384,0,11.63,-0.001274406,-0.001596028,2.5E-07
"2018-03-17 05:30:00",41671,"CKVY",12.64,30.73,30.73,30.85,30.6,100.1,100.2,100.1,0.581,30.76,30.89,30.62,3.509,3.566,134.4,5.226,4.384,0,11.63,-0.001146126,-0.00138367,2.5E-07
"2018-03-17 05:35:00",41672,"CKVY",12.64,30.79,30.65,30.79,30.54,100.1,100.2,100,0.582,30.68,30.81,30.56,3.371,3.376,140.8,9.89,5.042,0,11.64,-0.001146126,-0.00138367,2.5E-07
"2018-03-17 05:40:00",41673,"CKVY",12.64,30.54,30.61,30.73,30.42,100.1,100.2,100.1,0.576,30.64,30.76,30.45,3.63,3.492,147.1,4.659,4.822,0,11.63,-0.001146126,-0.00138367,2.5E-07
"2018-03-17 05:45:00",41674,"CKVY",12.64,30.54,30.57,30.66,30.42,100.2,100.2,100.1,0.577,30.6,30.7,30.45,3.734,3.711,152.4,5.985,5.918,0,11.63,-0.001132444,-0.001363543,2.5E-07
"2018-03-17 05:50:00",41675,"CKVY",12.64,30.48,30.48,30.6,30.36,100.1,100.2,100.1,0.575,30.52,30.64,30.38,3.75,3.78,158.4,6.833,4.822,0,11.63,-0.001132444,-0.001363543,2.5E-07
"2018-03-17 05:55:00",41676,"CKVY",12.64,30.73,30.61,30.79,30.36,100.1,100.2,100.1,0.581,30.64,30.81,30.38,3.778,3.79,169.8,6.891,5.261,0,11.63,-0.001132444,-0.001363543,2.5E-07
"2018-03-17 06:00:00",41677,"CKVY",12.63,30.73,30.73,30.85,30.6,100.1,100.2,100.1,0.581,30.76,30.88,30.62,3.963,3.83,164.8,7.492,5.261,0,11.63,-0.001095986,-0.001306087,2.5E-07
"2018-03-17 06:05:00",41678,"CKVY",12.63,30.48,30.6,30.73,30.36,100.1,100.2,100.1,0.575,30.63,30.76,30.38,4.007,4.015,159.6,4.144,4.603,0,11.63,-0.001095986,-0.001306087,2.5E-07
"2018-03-17 06:10:00",41679,"CKVY",12.62,29.98,30.22,30.48,29.92,100.2,100.2,100.1,0.564,30.25,30.52,29.96,3.487,3.745,154.4,3.452,3.288,0,11.63,-0.001095986,-0.001306087,2.5E-07
"2018-03-17 06:15:00",41680,"CKVY",12.62,29.43,29.69,30.05,29.43,100.2,100.2,100.1,0.551,29.72,30.08,29.46,2.926,3.19,149.6,7.05,2.85,0.0007824145,11.63,-0.00110209,-0.001319302,2.5E-07
"2018-03-17 06:20:00",41681,"CKVY",12.61,29.18,29.28,29.49,29.06,100.2,100.2,100.1,0.546,29.31,29.53,29.08,2.164,2.556,140.3,4.587,2.411,0.04773994,11.63,-0.00110209,-0.001319302,2.5E-07
"2018-03-17 06:25:00",41682,"CKVY",12.62,28.69,28.93,29.12,28.62,100.2,100.2,100.1,0.535,28.96,29.16,28.64,1.967,2.01,124.3,7.612,2.63,0.178193,11.63,-0.00110209,-0.001319302,2.5E-07
"2018-03-17 06:30:00",41683,"CKVY",12.62,28.38,28.41,28.69,28.25,100.1,100.2,100.1,0.528,28.43,28.72,28.27,2.255,2.081,120.6,5.237,4.165,0.4304723,11.63,-0.001266602,-0.00161916,0.001879805
"2018-03-17 06:35:00",41684,"CKVY",12.62,28.56,28.4,28.62,28.25,100.2,100.2,100.1,0.532,28.42,28.66,28.27,3.119,2.651,122,4.735,4.822,0.8174534,11.63,-0.001266602,-0.00161916,0.001879805
"2018-03-17 06:40:00",41685,"CKVY",12.62,29,28.78,29.12,28.5,100.1,100.2,100.1,0.541,28.81,29.16,28.52,3.78,3.458,121.5,6.66,5.48,1.340874,11.63,-0.001266602,-0.00161916,0.001879805
"2018-03-17 06:45:00",41686,"CKVY",12.62,29.92,29.54,29.98,29,100.1,100.2,100.1,0.562,29.57,30.02,29.03,4.307,4.08,147.7,15.79,7.672,2.000594,11.63,-0.001015775,-0.001225064,0.008945477
"2018-03-17 06:50:00",41687,"CKVY",12.62,29.86,29.96,30.11,29.8,100.1,100.2,100.1,0.561,29.99,30.14,29.83,4.492,4.444,157,5.537,6.138,3.390352,11.63,-0.001015775,-0.001225064,0.008945477
"2018-03-17 06:55:00",41688,"CKVY",12.61,29.18,29.56,29.92,29.18,100.1,100.2,100.1,0.545,29.58,29.96,29.2,4.655,4.563,137.1,9.24,5.918,5.938463,11.63,-0.001015775,-0.001225064,0.008945477
"2018-03-17 07:00:00",41689,"CKVY",12.61,28.32,28.84,29.3,28.25,100.2,100.2,100.1,0.527,28.87,29.34,28.27,4.635,4.643,130,2.593,5.48,9.662712,11.63,-0.001472308,-0.001574538,0.02235392
"2018-03-17 07:05:00",41690,"CKVY",12.61,27.64,28.04,28.38,27.64,100.1,100.2,100.1,0.512,28.07,28.41,27.65,4.79,4.674,126.1,5.211,5.699,14.38465,11.63,-0.001472308,-0.001574538,0.02235392
"2018-03-17 07:10:00",41691,"CKVY",12.61,27.2,27.43,27.64,27.2,100.1,100.2,100.1,0.503,27.46,27.67,27.21,4.961,4.892,124.7,5.688,5.918,18.65741,11.63,-0.001472308,-0.001574538,0.02235392
"2018-03-17 07:15:00",41692,"CKVY",12.61,27.02,27.15,27.39,26.89,100.2,100.2,100.1,0.499,27.18,27.42,26.92,4.811,4.933,125.4,5.832,5.699,22.04193,11.63,0.0002851893,0.0002887238,0.05037802
"2018-03-17 07:20:00",41693,"CKVY",12.61,26.4,26.75,27.08,26.4,100.1,100.2,100,0.486,26.77,27.1,26.42,4.227,4.541,127.9,9.72,3.946,23.12856,11.63,0.0002851893,0.0002887238,0.05037802
"2018-03-17 07:25:00",41694,"CKVY",12.61,25.9,26.08,26.52,25.78,100.1,100.2,100.1,0.476,26.11,26.55,25.8,3.447,3.816,135.2,3.579,3.726,23.52079,11.63,0.0002851893,0.0002887238,0.05037802
"2018-03-17 07:30:00",41695,"CKVY",12.62,27.57,26.54,27.57,25.78,100.2,100.2,100.1,0.511,26.56,27.61,25.81,3.314,3.328,132.4,5.199,4.603,40.63476,11.62,0.001359235,0.001430281,0.09005123
"2018-03-17 07:35:00",41696,"CKVY",12.66,28.01,27.78,28.07,27.45,100.2,100.2,100.1,0.52,27.81,28.1,27.47,3.388,3.361,161.8,20.08,5.261,80.49334,11.62,0.001359235,0.001430281,0.09005123
"2018-03-17 07:40:00",41697,"CKVY",12.66,28.57,28.41,28.75,28.01,100.1,100.2,100,0.532,28.44,28.78,28.02,3.437,3.481,192.7,13.34,3.946,132.3162,11.63,0.001359235,0.001430281,0.09005123
"2018-03-17 07:45:00",41698,"CKVY",12.68,29.19,28.86,29.25,28.5,100.2,100.2,100,0.546,28.88,29.28,28.54,3.141,3.283,160,10.7,3.946,153.7335,11.63,0.005563132,0.005893545,0.1330216
"2018-03-17 07:50:00",41699,"CKVY",12.7,29.44,29.29,29.56,29,98,100.2,98,0.54,29.15,29.34,28.95,3.201,3.153,148.4,5.071,4.165,166.1026,11.63,0.005563132,0.005893545,0.1330216
"2018-03-17 07:55:00",41700,"CKVY",12.73,30.12,29.88,30.18,29.5,96.3,98.1,96.3,0.545,29.2,29.37,29,3.642,3.349,145.6,6.329,5.699,184.0812,11.63,0.005563132,0.005893545,0.1330216
"2018-03-17 08:00:00",41701,"CKVY",12.76,30.55,30.39,30.68,29.99,94.5,96.4,94.5,0.545,29.33,29.62,29.08,4.346,3.983,150.2,7.024,7.453,219.6588,11.64,0.01321914,0.01425752,0.1775997
"2018-03-17 08:05:00",41702,"CKVY",12.79,31.23,30.74,31.23,30.43,92.7,94.5,92.7,0.549,29.06,29.46,28.75,5.262,4.783,166.9,6.848,8.77,245.3916,11.64,0.01321914,0.01425752,0.1775997
"2018-03-17 08:10:00",41703,"CKVY",12.84,31.79,31.5,31.79,31.23,90.5,92.6,90.5,0.548,29.26,29.49,28.98,6.46,5.88,154.6,9.12,9.86,257.0826,11.65,0.01321914,0.01425752,0.1775997
"2018-03-17 08:15:00",41704,"CKVY",12.88,31.91,31.8,31.97,31.6,89.2,90.5,89.2,0.543,29.13,29.34,28.91,7.15,6.869,151.7,5.517,9.43,268.3929,11.65,0.01705894,0.01926741,0.2228423
"2018-03-17 08:20:00",41705,"CKVY",12.94,32.09,32.04,32.21,31.85,86.1,89.3,86.1,0.528,28.76,29.23,28.4,7.958,7.506,154.5,6.082,11.4,281.1041,11.65,0.01705894,0.01926741,0.2228423
"2018-03-17 08:25:00",41706,"CKVY",13.01,32.21,32.16,32.34,31.97,84.4,86,84.4,0.52,28.26,28.47,27.99,8.81,8.39,156.4,6.026,13.15,295.6945,11.65,0.01705894,0.01926741,0.2228423
"2018-03-17 08:30:00",41707,"CKVY",13.09,32.58,32.42,32.71,32.15,82.2,84.4,81.8,0.514,27.76,28.17,27.42,9.88,9.36,159.5,5.69,14.47,311.066,11.65,0.02158161,0.02557994,0.2681668
"2018-03-17 08:35:00",41708,"CKVY",13.24,33.2,32.89,33.2,32.52,80.2,82.4,79.96,0.514,27.64,27.91,27.36,10.26,10.23,166.2,6.942,15.78,326.7708,11.65,0.02158161,0.02557994,0.2681668
"2018-03-17 08:40:00",41709,"CKVY",13.53,33.45,33.32,33.57,33.08,79.13,80.2,78.55,0.512,27.56,27.85,27.33,10.03,10.17,165.6,6.616,12.28,341.2608,11.66,0.02158161,0.02557994,0.2681668
"2018-03-17 08:45:00",41710,"CKVY",13.91,33.69,33.6,33.82,33.38,77.07,79.48,77.07,0.504,27.53,27.97,27.23,9.36,9.65,176.7,6.909,11.4,356.0153,11.66,0.02694282,0.03291418,0.3126942
"2018-03-17 08:50:00",41711,"CKVY",13.77,34.5,34.08,34.56,33.69,76.32,77.38,75.43,0.515,27.58,28.1,27.2,8.61,8.88,177.7,7.396,10.96,380.6644,11.66,0.02694282,0.03291418,0.3126942
"2018-03-17 08:55:00",41712,"CKVY",13.7,34.13,34.47,34.81,34,76.73,76.8,75.15,0.51,27.65,28.17,27.24,8.06,8.31,179.3,7.385,10.52,427.5091,11.66,0.02694282,0.03291418,0.3126942
"2018-03-17 09:00:00",41713,"CKVY",13.68,34.13,34.19,34.81,33.69,77.55,77.76,76.32,0.516,27.75,28.48,27.13,8.17,8.11,175.1,8.93,11.84,439.1368,11.66,0.03512967,0.04177637,0.3556717
"2018-03-17 09:05:00",41714,"CKVY",13.5,33.26,33.59,34.13,33.2,80.5,80.7,77.59,0.517,27.87,28.17,27.36,8.88,8.56,177.7,8.21,14.47,402.1151,11.66,0.03512967,0.04177637,0.3556717
"2018-03-17 09:10:00",41715,"CKVY",13.5,33.08,33.24,33.38,33.08,81.5,81.9,80.4,0.52,28.12,28.39,27.84,9.73,9.32,179.7,7.738,13.81,297.5109,11.66,0.03512967,0.04177637,0.3556717
"2018-03-17 09:15:00",41716,"CKVY",13.46,32.83,32.97,33.2,32.7,82,82.4,81.3,0.518,28.03,28.42,27.71,10.59,10.13,170.8,7.315,15.78,215.7083,11.66,0.01784104,0.02281952,0.3969368
"2018-03-17 09:20:00",41717,"CKVY",13.83,33.32,32.93,33.44,32.64,81.2,82.3,81.2,0.523,27.98,28.35,27.69,10.84,10.7,167.5,6.073,14.69,162.8642,11.65,0.01784104,0.02281952,0.3969368
"2018-03-17 09:25:00",41718,"CKVY",13.75,34.18,33.79,34.24,33.25,80.6,81.4,79.81,0.537,28.47,28.83,28.12,10.93,10.86,166.9,6.987,14.91,203.0802,11.65,0.01784104,0.02281952,0.3969368
"2018-03-17 09:30:00",41719,"CKVY",13.72,33.81,33.94,34.18,33.68,80.3,80.7,79.05,0.528,28.42,28.88,28.14,10.95,10.9,166.9,6.89,16.22,262.2686,11.65,0.02482635,0.03060624,0.4363767
"2018-03-17 09:35:00",41720,"CKVY",13.71,33.93,33.88,34.18,33.68,79.81,80.9,79.36,0.527,28.43,28.68,28.14,11.72,11.38,168.8,7.366,16.88,313.4633,11.65,0.02482635,0.03060624,0.4363767
"2018-03-17 09:40:00",41721,"CKVY",13.7,33.5,33.84,34.24,33.5,79.98,80.9,79.12,0.519,28.28,28.83,27.94,12.4,11.96,167.4,7.182,18.19,315.3562,11.65,0.02482635,0.03060624,0.4363767
"2018-03-17 09:45:00",41722,"CKVY",13.71,33.37,33.47,33.62,33.31,80.9,82.8,79.95,0.522,28.55,28.88,27.94,12.22,12.36,175.2,8.21,14.47,286.768,11.65,0.02475999,0.03083893,0.4738098
"2018-03-17 09:50:00",41723,"CKVY",13.71,33.5,33.41,33.56,33.25,80.4,81.5,79.98,0.521,28.11,28.44,27.83,11.8,11.97,183,7.969,15.78,269.2493,11.65,0.02475999,0.03083893,0.4738098
"2018-03-17 09:55:00",41724,"CKVY",13.73,33.68,33.61,33.74,33.43,81.5,81.9,79.67,0.532,28.38,28.79,27.9,10.82,11.45,187.3,8.74,14.03,250.2051,11.65,0.02475999,0.03083893,0.4738098
"2018-03-17 10:00:00",41725,"CKVY",13.73,33.74,33.85,34.05,33.5,83,83.1,81.3,0.544,29,29.31,28.44,10.46,10.64,179,8.66,13.37,252.3849,11.65,0.02359488,0.02932747,0.5089647
"2018-03-17 10:05:00",41726,"CKVY",13.75,33.68,33.74,33.87,33.56,82.7,84.7,82.6,0.54,29.32,29.7,28.92,9.19,9.8,188.6,11.15,11.4,251.3179,11.65,0.02359488,0.02932747,0.5089647
"2018-03-17 10:10:00",41727,"CKVY",13.74,33.25,33.36,33.8,33,84.9,84.9,82.7,0.545,28.97,29.29,28.52,9,9.11,193.5,11.74,13.81,238.4858,11.65,0.02359488,0.02932747,0.5089647
"2018-03-17 10:15:00",41728,"CKVY",13.75,33.62,33.21,33.68,32.94,83.9,85.1,83.1,0.547,28.9,29.35,28.48,9.11,9.11,193.8,10.28,14.47,224.9973,11.65,0.0219497,0.02655325,0.5412284
"2018-03-17 10:20:00",41729,"CKVY",13.75,33.93,33.81,33.99,33.56,82.3,83.9,81.5,0.543,29.08,29.41,28.79,9.39,9.33,197.4,11.6,13.15,260.5359,11.65,0.0219497,0.02655325,0.5412284
"2018-03-17 10:25:00",41730,"CKVY",13.75,33.8,33.82,34.05,33.62,83.2,84,81.8,0.547,29.17,29.47,28.9,9.63,9.32,204.7,9.31,15.12,291.6481,11.65,0.0219497,0.02655325,0.5412284
"2018-03-17 10:30:00",41731,"CKVY",13.75,33.56,33.79,34.05,33.43,85.9,86.1,83.3,0.558,29.78,30.19,29.18,9.18,9.22,201.2,12.81,16.22,318.6896,11.65,0.02813957,0.03316952,0.5709937
"2018-03-17 10:35:00",41732,"CKVY",13.76,32.2,32.84,33.43,32.14,94,94,85.8,0.578,30.46,31.02,29.65,10.28,9.65,221.8,19.87,16.22,319.0356,11.65,0.02813957,0.03316952,0.5709937
"2018-03-17 10:40:00",41733,"CKVY",13.76,31.76,31.77,32.2,31.58,86.1,94.1,84.8,0.521,28.68,30.68,27.53,10.97,10.89,251,9.47,20.17,344.0413,11.65,0.02813957,0.03316952,0.5709937
"2018-03-17 10:45:00",41734,"CKVY",13.77,31.95,31.77,31.95,31.58,81.9,86.4,81.4,0.499,27.29,28.27,26.67,11.86,11.6,246.1,11.6,17.97,347.7873,11.65,0.02636835,0.03054612,0.5985473
"2018-03-17 10:50:00",41735,"CKVY",13.77,32.25,32.06,32.32,31.82,79.67,81.8,78.05,0.492,26.38,27.08,25.8,12.01,12.05,243.5,9.44,18.63,331.4365,11.65,0.02636835,0.03054612,0.5985473
"2018-03-17 10:55:00",41736,"CKVY",13.77,32.5,32.41,32.63,32.19,75.75,80.8,74.51,0.472,26.5,27.3,25.25,11.33,11.56,233.5,10.61,16.22,305.5203,11.65,0.02636835,0.03054612,0.5985473
"2018-03-17 11:00:00",41737,"CKVY",13.78,33.06,32.87,33.18,32.44,75.82,78.98,74.65,0.483,26.3,27.32,25.64,10.14,10.6,229.1,10.61,12.93,327.7379,11.65,0.03009643,0.03676156,0.6247726
"2018-03-17 11:05:00",41738,"CKVY",13.78,33.37,33.16,33.55,32.81,72.66,75.82,71.63,0.469,25.57,26.31,24.72,9.03,9.55,229.3,14.69,15.12,375.7444,11.65,0.03009643,0.03676156,0.6247726
"2018-03-17 11:10:00",41739,"CKVY",13.79,33.49,33.6,33.98,33.12,71.52,74,71.49,0.464,25.69,26.53,24.97,8.75,8.87,227.9,17.53,15.34,446.7007,11.65,0.03009643,0.03676156,0.6247726
"2018-03-17 11:15:00",41740,"CKVY",13.8,34.17,33.82,34.23,33.42,73.1,74.58,70.84,0.487,26,26.86,25.08,8.41,8.73,237.9,17.17,13.59,487.9374,11.65,0.04328676,0.05126053,0.6464033
"2018-03-17 11:20:00",41741,"CKVY",13.8,35.46,34.91,35.59,34.17,69.49,73.51,68.91,0.488,26.6,27.72,25.33,8.31,8.33,252.4,15.11,15.56,560.0243,11.65,0.04328676,0.05126053,0.6464033
"2018-03-17 11:25:00",41742,"CKVY",13.79,35.21,35.01,35.59,34.41,65.2,73.44,65.2,0.453,26.08,27.23,24.71,8.55,8.49,245.4,11.52,16.22,642.6429,11.66,0.04328676,0.05126053,0.6464033
"2018-03-17 11:30:00",41743,"CKVY",13.8,35.65,35.21,35.71,34.72,68.88,72.27,64.03,0.487,25.77,27.54,24,9.46,9.05,258.1,10.6,15.78,726.8207,11.66,0.06709863,0.07712727,0.6639251
"2018-03-17 11:35:00",41744,"CKVY",13.79,35.15,35.71,36.14,35.15,66.95,71.97,65.2,0.464,26.62,27.63,25.01,9.75,9.56,245.7,11.23,14.91,797.1722,11.66,0.06709863,0.07712727,0.6639251
"2018-03-17 11:40:00",41745,"CKVY",13.81,34.97,34.79,35.15,34.41,67.09,71,65.61,0.462,25.32,26.47,24.51,9.67,9.7,227.4,11.37,14.25,730.8894,11.66,0.06709863,0.07712727,0.6639251
"2018-03-17 11:45:00",41746,"CKVY",13.8,35.83,35.38,35.83,34.9,68.29,68.33,63.52,0.486,24.9,26.42,24.2,9.26,9.41,225.4,15.81,13.15,697.9608,11.66,0.05941689,0.06995592,0.6789284
"2018-03-17 11:50:00",41747,"CKVY",13.81,34.97,35.51,35.96,34.78,64.07,69.08,63.45,0.441,25.26,26.64,23.91,9.61,9.43,232.3,13.8,15.34,635.711,11.66,0.05941689,0.06995592,0.6789284
"2018-03-17 11:55:00",41748,"CKVY",13.81,34.84,34.83,35.15,34.53,69.36,70.01,64.07,0.475,24.96,26.35,24,9.59,9.61,235.7,12.65,15.12,564.4748,11.66,0.05941689,0.06995592,0.6789284
"2018-03-17 12:00:00",41749,"CKVY",13.81,34.66,34.46,34.97,34.1,68.33,70.28,65.24,0.464,24.72,26.21,23.91,10.21,9.96,230.1,9.1,15.12,442.3681,11.66,0.03775982,0.04725473,0.6906363
"2018-03-17 12:05:00",41750,"CKVY",13.81,35.27,34.94,35.65,34.47,61.9,69.91,61.9,0.431,24.81,26.09,23.53,9.52,9.84,218,23.77,13.37,343.7868,11.66,0.03775982,0.04725473,0.6906363
"2018-03-17 12:10:00",41751,"CKVY",13.82,35.27,35.21,35.64,34.84,68.12,70.04,61.08,0.474,25.33,26.49,23.12,9,9.34,217.1,13.27,12.49,376.2526,11.66,0.03775982,0.04725473,0.6906363
"2018-03-17 12:15:00",41752,"CKVY",13.82,35.46,35.05,35.58,34.59,64.89,69.49,61.94,0.455,24.4,26.48,22.97,8.62,8.73,219.8,18.45,14.91,403.0427,11.66,0.0431086,0.05290071,0.6984398
"2018-03-17 12:20:00",41753,"CKVY",13.81,35.64,35.75,36.07,35.4,59.74,67.64,59.74,0.422,24.88,26.23,23.03,8.81,8.74,211.1,19.09,12.93,454.2924,11.66,0.0431086,0.05290071,0.6984398
"2018-03-17 12:25:00",41754,"CKVY",13.81,35.82,36.02,36.57,35.27,61.11,65.85,58.6,0.435,24.13,26,22.49,9.67,9.12,222.2,22.48,15.34,522.1713,11.66,0.0431086,0.05290071,0.6984398
"2018-03-17 12:30:00",41755,"CKVY",13.81,36.75,36.85,37.86,35.76,63.65,69.59,59.36,0.47,25.8,28.67,23.74,9.87,9.69,228.5,14.85,16.22,642.2088,11.66,0.06275879,0.07441381,0.7025505
"2018-03-17 12:35:00",41756,"CKVY",13.81,36.13,36.59,37.12,36.01,61.62,68.69,58.7,0.444,24.86,27.71,23.03,10.12,10.01,216.4,15.6,15.12,712.9531,11.66,0.06275879,0.07441381,0.7025505
"2018-03-17 12:40:00",41757,"CKVY",13.81,36.62,36.78,37.43,36.07,61.45,66.32,59.73,0.451,25.51,27.15,23.5,9.83,10.02,240.7,15.87,14.25,735.1131,11.66,0.06275879,0.07441381,0.7025505
"2018-03-17 12:45:00",41758,"CKVY",13.81,36.43,36.48,36.99,36.12,65.7,66.08,58.63,0.479,25.04,26.44,23.16,9.45,9.78,239.1,14.15,14.69,706.3578,11.66,0.0614835,0.07369401,0.7030687
"2018-03-17 12:50:00",41759,"CKVY",13.81,35.87,36.57,37.18,35.69,62.4,67.52,57.33,0.445,24.95,27.25,22.46,9.23,9.36,247,12.29,13.81,632.2618,11.66,0.0614835,0.07369401,0.7030687
"2018-03-17 12:55:00",41760,"CKVY",13.81,36.12,35.99,36.37,35.5,63.43,69.2,60.83,0.457,25.09,27.01,23.55,8.77,8.97,230.9,15.07,12.93,555.1168,11.66,0.0614835,0.07369401,0.7030687
"2018-03-17 13:00:00",41761,"CKVY",13.8,35.25,35.51,36.18,35,61.37,65.83,59.59,0.427,23.94,25.54,22.48,9.31,9.04,218.8,12.54,15.56,450.1258,11.66,0.04325456,0.05380132,0.7006375
"2018-03-17 13:05:00",41762,"CKVY",13.81,35.68,35.44,35.81,35.13,63.4,65.7,59.86,0.449,23.8,25.36,22.72,9.11,9.2,242.2,14.74,14.47,363.4486,11.66,0.04325456,0.05380132,0.7006375
"2018-03-17 13:10:00",41763,"CKVY",13.81,35.74,35.77,36.12,35.44,64.6,65.69,59.76,0.458,24.38,25.49,22.94,9.19,9.07,237.9,12.63,14.47,299.7154,11.66,0.04325456,0.05380132,0.7006375
"2018-03-17 13:15:00",41764,"CKVY",13.82,35,35.41,35.87,35,55.57,65.45,54.99,0.383,22.93,25.36,20.53,8.66,8.96,249.8,13.15,14.69,278.5831,11.65,0.03397999,0.04416107,0.6951252
"2018-03-17 13:20:00",41765,"CKVY",13.81,36.49,35.61,36.49,34.88,60.27,61.23,55.33,0.44,22.48,24.25,20.7,8.17,8.38,218.4,18.95,12.71,294.2068,11.65,0.03397999,0.04416107,0.6951252
"2018-03-17 13:25:00",41766,"CKVY",13.81,36.61,36.45,36.73,35.93,55.09,60.2,51.35,0.404,22.15,24.04,19.78,8.59,8.51,211.7,12.58,16.22,349.9624,11.65,0.03397999,0.04416107,0.6951252
"2018-03-17 13:30:00",41767,"CKVY",13.81,36.61,36.48,36.73,36.11,52.27,55.84,48.6,0.384,20.71,22.38,18.69,9.2,8.9,248.4,11.85,16.44,394.5567,11.65,0.0466732,0.05873189,0.6868861
"2018-03-17 13:35:00",41768,"CKVY",13.81,35.99,36.41,36.98,35.68,50.87,55.95,46.75,0.364,20.23,22.54,17.37,9.8,9.56,218.6,22.67,17.32,443.6901,11.65,0.0466732,0.05873189,0.6868861
"2018-03-17 13:40:00",41769,"CKVY",13.81,36.12,36.21,36.73,35.87,53.75,55.57,48.33,0.387,20.1,22.19,18.42,9.41,9.64,222.1,9.94,14.03,446.6594,11.65,0.0466732,0.05873189,0.6868861
"2018-03-17 13:45:00",41770,"CKVY",13.81,36.49,36.56,36.92,36.05,50.04,55.54,50.04,0.366,20.81,22.21,19.64,8.85,8.81,221.6,17.25,13.81,475.0903,11.65,0.05203083,0.06578796,0.6747187
"2018-03-17 13:50:00",41771,"CKVY",13.81,35.87,36.39,37.11,35.81,50.46,56.87,47.71,0.36,20.39,23.11,17.96,8.7,8.92,240.1,14.77,15.12,472.8218,11.65,0.05203083,0.06578796,0.6747187
"2018-03-17 13:55:00",41772,"CKVY",13.81,36.36,36.45,37.17,35.81,54.68,59.55,48.67,0.398,21.19,24.33,18.42,8.84,8.69,231,10.32,15.12,469.2574,11.65,0.05203083,0.06578796,0.6747187
"2018-03-17 14:00:00",41773,"CKVY",13.81,35.81,36.39,37.1,35.68,52.76,59.65,52.76,0.375,22.45,24.37,20.25,9.34,9.36,234.8,11.52,15.78,460.8204,11.65,0.04818534,0.06099343,0.6572839
"2018-03-17 14:05:00",41774,"CKVY",13.8,35.75,35.93,36.24,35.56,52.52,58.76,52.03,0.373,21.66,23.2,19.85,9.72,9.26,232.6,10.64,14.91,424.6972,11.65,0.04818534,0.06099343,0.6572839
"2018-03-17 14:10:00",41775,"CKVY",13.81,35.74,35.74,36.05,35.31,54.57,58.14,52.62,0.387,21.12,22.57,19.8,10.07,9.91,220.5,10.1,14.91,380.171,11.65,0.04818534,0.06099343,0.6572839
"2018-03-17 14:15:00",41776,"CKVY",13.81,35.44,35.75,35.99,35.37,53.85,58.49,52.31,0.377,21.42,22.68,19.7,9.75,9.84,227.6,13.09,15.78,332.1266,11.65,0.03931211,0.0516245,0.6373242
"2018-03-17 14:20:00",41777,"CKVY",13.81,35.5,35.27,35.62,34.88,58.87,61.34,53.82,0.414,21.65,23.33,20.1,9.92,10.06,216.6,10.82,14.91,323.474,11.65,0.03931211,0.0516245,0.6373242
"2018-03-17 14:25:00",41778,"CKVY",13.81,35.62,35.24,35.68,34.76,59.62,61.44,53.82,0.421,21.46,23.65,19.91,9.18,9.54,213.1,13.25,13.37,338.3516,11.65,0.03931211,0.0516245,0.6373242
"2018-03-17 14:30:00",41779,"CKVY",13.82,35.62,35.68,35.99,35.37,57.39,60.75,54.37,0.405,22.2,23.61,20.89,8.61,8.85,236.4,20.85,12.93,368.2074,11.65,0.04154347,0.05334875,0.6139145
"2018-03-17 14:35:00",41780,"CKVY",13.82,34.88,35.43,36.3,34.82,53.13,61.34,51.48,0.364,21.02,24.19,18.83,7.903,8.24,253.7,15.91,11.84,385.1881,11.65,0.04154347,0.05334875,0.6139145
"2018-03-17 14:40:00",41781,"CKVY",13.81,35.37,35.29,35.62,34.82,55.19,60.37,52.72,0.386,21.07,23.14,19.55,7.557,7.784,219,11.64,12.06,377.808,11.65,0.04154347,0.05334875,0.6139145
"2018-03-17 14:45:00",41782,"CKVY",13.82,35.68,35.74,36.11,35.25,58.04,61.4,53.92,0.411,22.38,24.05,20.25,8.07,7.721,234.8,15.24,14.47,364.5752,11.65,0.04118789,0.05210146,0.5879146
"2018-03-17 14:50:00",41783,"CKVY",13.81,35.93,35.7,36.11,35.25,60.27,61.23,55.26,0.431,22.49,23.92,21.03,8.69,8.37,239.8,12.94,15.56,399.7425,11.65,0.04118789,0.05210146,0.5879146
"2018-03-17 14:55:00",41784,"CKVY",13.81,35.74,35.75,36.12,35.56,58.66,61.61,56.5,0.416,22.62,24,21.86,9.76,9.21,232,8.78,14.03,452.479,11.65,0.04118789,0.05210146,0.5879146
"2018-03-17 15:00:00",41785,"CKVY",13.8,36.49,36.11,36.73,35.62,56.15,61.37,54.92,0.41,22.66,24.13,21.22,9.41,9.72,249,14.05,11.84,511.0371,11.65,0.0512748,0.06328741,0.5580331
"2018-03-17 15:05:00",41786,"CKVY",13.81,35.62,35.97,36.55,35.5,54.81,57.66,52.1,0.387,21.18,22.52,20.08,9,9.15,252.5,12.91,13.15,539.9526,11.65,0.0512748,0.06328741,0.5580331
"2018-03-17 15:10:00",41787,"CKVY",13.81,35.81,35.7,36.3,35.13,55.12,57.77,51.04,0.392,20.98,22.49,19.04,7.893,8.46,251.6,15.13,12.49,524.6495,11.65,0.0512748,0.06328741,0.5580331
"2018-03-17 15:15:00",41788,"CKVY",13.81,35.25,35.4,35.87,35.06,52.24,57.8,49.63,0.363,20.31,22.05,18.19,7.086,7.486,245.7,24.45,9.43,461.9907,11.65,0.04391613,0.05577895,0.5273327
"2018-03-17 15:20:00",41789,"CKVY",13.81,35.06,35.37,35.74,34.94,51.93,59.04,50.25,0.359,20.53,22.73,18.44,6.367,6.752,250.8,13.8,11.62,374.4193,11.65,0.04391613,0.05577895,0.5273327
"2018-03-17 15:25:00",41790,"CKVY",13.81,35.62,35.23,35.74,34.82,53.82,57.11,50.04,0.38,19.89,21.97,18.13,5.883,5.94,269.1,18.63,9.21,313.0972,11.65,0.04391613,0.05577895,0.5273327
"2018-03-17 15:30:00",41791,"CKVY",13.81,35.74,35.5,35.87,35,52.65,58.9,51.42,0.374,21.07,22.74,19.53,6.069,6.031,246.9,18.11,8.77,290.5982,11.65,0.03386849,0.04337514,0.4929982
"2018-03-17 15:35:00",41792,"CKVY",13.8,36.18,35.79,36.24,35.13,55.95,56.67,47.16,0.404,20.28,22.24,17.34,6.241,6.069,234.8,9.96,10.52,291.1127,11.65,0.03386849,0.04337514,0.4929982
"2018-03-17 15:40:00",41793,"CKVY",13.82,35.81,35.85,36.24,35.5,56.74,60.1,51.83,0.404,21.31,23.62,19.75,6.917,6.743,229.7,18.05,10.96,292.7678,11.65,0.03386849,0.04337514,0.4929982
"2018-03-17 15:45:00",41794,"CKVY",13.82,35.13,35.47,35.87,35.13,50.73,56.46,50.73,0.351,20.6,21.84,18.7,7.843,7.376,234.4,11.17,13.37,272.466,11.65,0.03187541,0.04178544,0.4559023
"2018-03-17 15:50:00",41795,"CKVY",13.82,34.88,34.88,35.19,34.57,49.67,53.82,46.13,0.34,18.02,20.08,16.07,8.12,8.12,241.2,10.42,12.06,236.6827,11.64,0.03187541,0.04178544,0.4559023
"2018-03-17 15:55:00",41796,"CKVY",13.82,35,35.05,35.25,34.76,50.15,54.3,49.67,0.345,18.97,20.4,17.97,7.951,7.978,234.3,12.84,10.74,209.9765,11.64,0.03187541,0.04178544,0.4559023
"2018-03-17 16:00:00",41797,"CKVY",13.83,35.37,35.13,35.5,34.88,53.13,55.67,49.29,0.371,19.52,21.11,17.8,7.834,7.788,242.7,12.31,12.93,202.1967,11.64,0.0289974,0.04014173,0.4177674
"2018-03-17 16:05:00",41798,"CKVY",13.82,34.38,34.68,35.44,34.14,51.97,55.57,49.43,0.349,19.01,20.95,17.23,8.53,8.16,239.4,8.47,14.03,203.4763,11.64,0.0289974,0.04014173,0.4177674
"2018-03-17 16:10:00",41799,"CKVY",13.83,34.01,34.65,35.13,33.95,50.18,58.86,49.08,0.332,19.71,22.19,16.94,8.59,8.62,253.7,17.68,11.62,203.2477,11.64,0.0289974,0.04014173,0.4177674
"2018-03-17 16:15:00",41800,"CKVY",13.83,33.95,34.15,34.51,33.89,49.12,55.88,49.12,0.324,18.29,20.22,16.86,7.416,8.06,256.2,14.52,10.08,197.4459,11.64,0.02719261,0.03806078,0.3764839
"2018-03-17 16:20:00",41801,"CKVY",13.83,34.57,34.37,34.88,33.83,50.7,55.6,48.33,0.343,18.4,20.34,16.37,6.216,6.565,241.3,24.15,11.4,186.7405,11.64,0.02719261,0.03806078,0.3764839
"2018-03-17 16:25:00",41802,"CKVY",13.85,33.77,34.59,34.94,33.77,52.34,57.8,50.66,0.343,20.1,21.41,18.09,6.789,6.353,248.7,14.69,12.71,178.364,11.64,0.02719261,0.03806078,0.3764839
"2018-03-17 16:30:00",41803,"CKVY",13.85,33.83,33.52,33.83,33.27,56.84,57.11,52.38,0.374,19.09,20.26,18.12,8.24,7.679,221.9,11.56,15.12,169.4017,11.64,0.02369347,0.03296696,0.3335202
"2018-03-17 16:35:00",41804,"CKVY",13.86,33.4,33.74,34.08,33.34,61.78,63.4,55.74,0.399,21.16,22.67,19.72,8.94,8.72,233.8,10.77,13.81,160.4321,11.64,0.02369347,0.03296696,0.3335202
"2018-03-17 16:40:00",41805,"CKVY",13.86,32.9,33.41,33.95,32.84,68.37,69.13,59.24,0.433,22.58,24.24,20.79,10.02,9.43,254.1,21.43,19.51,150.4389,11.64,0.02369347,0.03296696,0.3335202
"2018-03-17 16:45:00",41806,"CKVY",13.86,32.41,32.78,33.15,32.29,71.94,72.39,68.37,0.447,24.35,25.06,23.52,10.9,10.24,279.4,10.54,17.76,151.0658,11.64,0.02028717,0.0287993,0.2878413
"2018-03-17 16:50:00",41807,"CKVY",13.87,31.23,32.12,32.72,31.17,79.56,80.7,71.26,0.471,25.07,26.28,24.23,11.88,11.4,300.2,14.1,18.41,152.3482,11.64,0.02028717,0.0287993,0.2878413
"2018-03-17 16:55:00",41808,"CKVY",13.87,29.94,30.22,31.3,29.81,79.08,79.7,74.48,0.444,23.95,25.68,22.74,12.14,12.29,300.1,10.15,21.04,139.7332,11.63,0.02028717,0.0287993,0.2878413
"2018-03-17 17:00:00",41809,"CKVY",13.89,29.07,29.42,30,28.83,85.3,88,79.22,0.463,25.63,26.51,24.27,11.79,12.08,320.6,10.7,19.51,123.5885,11.63,0.01295635,0.01835299,0.2419798
"2018-03-17 17:05:00",41810,"CKVY",13.79,28.71,28.97,29.2,28.64,82,86,81.4,0.438,24.67,25.5,23.84,11.56,11.67,332.1,12.38,15.12,104.3565,11.63,0.01295635,0.01835299,0.2419798
"2018-03-17 17:10:00",41811,"CKVY",13.57,28.65,28.63,28.89,28.4,81.4,82.6,79.15,0.434,23.56,24.2,22.79,10.57,11.06,336.4,9.03,14.91,93.82487,11.63,0.01295635,0.01835299,0.2419798
"2018-03-17 17:15:00",41812,"CKVY",13.29,28.71,28.61,28.83,28.4,81.6,81.9,78.4,0.436,23.13,23.92,22.61,9.64,10.12,341.5,11.04,11.62,80.03633,11.63,0.009608522,0.013857,0.1968468
"2018-03-17 17:20:00",41813,"CKVY",13.23,28.4,28.43,28.77,28.16,81.1,82.4,80.8,0.428,23.48,23.97,23.08,8.52,9.17,355.3,12.71,10.96,70.58412,11.63,0.009608522,0.013857,0.1968468
"2018-03-17 17:25:00",41814,"CKVY",13.13,28.35,28.39,28.6,28.22,77.97,81.8,77.97,0.41,23.11,23.63,22.36,7.377,7.835,345.7,10.89,8.99,63.40807,11.63,0.009608522,0.013857,0.1968468
"2018-03-17 17:30:00",41815,"CKVY",13.11,28.72,28.52,28.79,28.29,78.14,79.21,76.74,0.418,22.6,23.07,22.02,6.561,6.957,350.3,10.81,8.99,56.80273,11.62,0.008094439,0.01181539,0.151585
"2018-03-17 17:35:00",41816,"CKVY",13.11,28.72,28.66,28.85,28.48,80,80,78.14,0.428,22.97,23.35,22.72,5.987,6.257,4.579,10.81,8.11,53.49626,11.62,0.008094439,0.01181539,0.151585
"2018-03-17 17:40:00",41817,"CKVY",13.12,28.66,28.79,28.91,28.66,83.3,83.4,80.1,0.444,23.83,24.38,23.3,5.491,5.694,13.78,9.87,7.672,54.21587,11.62,0.008094439,0.01181539,0.151585
"2018-03-17 17:45:00",41818,"CKVY",13.1,28.6,28.72,28.97,28.54,83.2,85.7,83,0.443,24.59,25.23,24.08,5.181,5.302,14.34,10.76,7.014,58.14039,11.62,0.005677182,0.008405117,0.1070379
"2018-03-17 17:50:00",41819,"CKVY",13.07,28.6,28.53,28.72,28.35,82.1,84.1,82,0.437,23.98,24.5,23.56,5.066,5.096,23.6,8.35,7.234,56.72974,11.62,0.005677182,0.008405117,0.1070379
"2018-03-17 17:55:00",41820,"CKVY",13.04,29.03,28.84,29.1,28.6,83,83.4,79.55,0.449,23.91,24.62,23.22,5.051,5.059,28.77,7.097,7.672,51.12678,11.62,0.005677182,0.008405117,0.1070379
"2018-03-17 18:00:00",41821,"CKVY",13.02,28.73,28.95,29.16,28.67,81.3,84.5,81.1,0.435,24.49,25.08,23.62,5.156,5.093,10.61,16.02,7.234,41.02616,11.62,0.003365499,0.005636545,0.06533249
"2018-03-17 18:05:00",41822,"CKVY",13,28.86,28.78,28.98,28.55,79.46,82.6,79.02,0.427,23.8,24.22,23.03,4.928,5.022,39.76,11.1,6.138,31.52783,11.63,0.003365499,0.005636545,0.06533249
"2018-03-17 18:10:00",41823,"CKVY",12.99,29.23,29.03,29.23,28.8,78.64,80.3,77.61,0.429,23.29,23.69,22.87,4.739,4.862,46.3,9.48,6.576,24.24288,11.62,0.003365499,0.005636545,0.06533249
"2018-03-17 18:15:00",41824,"CKVY",12.98,29.42,29.25,29.42,29.11,74.59,78.67,73.9,0.41,22.6,23.5,21.96,3.732,4.338,55.68,10.94,4.165,21.8536,11.63,0.001341539,0.00383176,0.0314824
"2018-03-17 18:20:00",41825,"CKVY",12.96,29.73,29.55,29.85,29.23,71.87,74.66,70.12,0.4,21.63,22.35,20.92,2.974,3.287,110.6,21.8,4.384,19.78611,11.63,0.001341539,0.00383176,0.0314824
"2018-03-17 18:25:00",41826,"CKVY",12.95,29.85,29.85,30.03,29.66,75,75,69.47,0.42,21.63,22.9,20.98,2.78,2.897,101.6,9.96,5.918,16.07395,11.63,0.001341539,0.00383176,0.0314824
"2018-03-17 18:30:00",41827,"CKVY",12.94,29.11,29.54,29.91,29.05,79.46,79.74,75.07,0.432,23.68,24.04,22.92,3.556,2.997,84.8,9.61,6.795,10.80852,11.63,-0.0001642452,0.001927641,0.01309389
"2018-03-17 18:35:00",41828,"CKVY",12.92,28.8,28.85,29.11,28.67,78.64,79.5,78.09,0.422,23.11,23.55,22.8,4.753,4.238,75.79,6.967,7.453,6.445209,11.63,-0.0001642452,0.001927641,0.01309389
"2018-03-17 18:40:00",41829,"CKVY",12.92,28.74,28.76,28.86,28.67,76.34,78.57,76.34,0.408,22.59,22.92,22.21,5.174,4.984,77.12,8.73,7.014,4.166269,11.63,-0.0001642452,0.001927641,0.01309389
"2018-03-17 18:45:00",41830,"CKVY",12.91,28.37,28.55,28.8,28.24,77.68,78.23,76.2,0.409,22.38,22.6,22.18,5.188,5.232,80.3,9.62,6.357,2.684152,11.63,0.001523601,0.002010342,0.004000473
"2018-03-17 18:50:00",41831,"CKVY",12.91,28.37,28.31,28.43,28.18,77.07,78.68,77.07,0.406,22.26,22.58,22.02,4.377,4.732,62.82,10.24,5.699,1.676405,11.63,0.001523601,0.002010342,0.004000473
"2018-03-17 18:55:00",41832,"CKVY",12.9,28.62,28.66,28.87,28.37,76.59,77.1,74.05,0.408,21.84,22.37,21.34,3.557,4.064,50.91,11.98,5.48,0.8740791,11.63,0.001523601,0.002010342,0.004000473
"2018-03-17 19:00:00",41833,"CKVY",12.9,28.75,28.63,28.75,28.5,73.02,76.59,73.02,0.391,21.82,22.23,21.11,2.657,3.002,346.9,13.83,4.165,0.3776682,11.63,0.001326797,0.00182575,0.0001432526
"2018-03-17 19:05:00",41834,"CKVY",12.89,28.75,28.71,28.87,28.56,72.37,73.36,71.78,0.387,21.03,21.3,20.71,2.445,2.629,356.1,6.568,3.946,0.1237424,11.63,0.001326797,0.00182575,0.0001432526
"2018-03-17 19:10:00",41835,"CKVY",12.89,28.44,28.58,28.75,28.38,76.46,76.46,72.33,0.404,21.17,22,20.88,1.867,2.024,347.2,47.1,2.85,0.01728781,11.63,0.001326797,0.00182575,0.0001432526
"2018-03-17 19:15:00",41836,"CKVY",12.88,28.44,28.43,28.56,28.25,78.52,78.86,76.59,0.415,22.51,22.75,21.97,1.821,1.954,271.1,14.2,2.85,0,11.63,0.0005682745,0.0009381302,2.5E-07
"2018-03-17 19:20:00",41837,"CKVY",12.88,28.5,28.34,28.5,28.13,75.08,79.13,74.98,0.398,22.25,22.86,21.42,1.325,1.504,294.2,13.91,2.192,0,11.63,0.0005682745,0.0009381302,2.5E-07
"2018-03-17 19:25:00",41838,"CKVY",12.88,28.19,28.41,28.56,28.19,76.76,77.73,75.05,0.402,22.07,22.43,21.55,1.502,1.437,282.8,15.68,1.973,0,11.63,0.0005682745,0.0009381302,2.5E-07
"2018-03-17 19:30:00",41839,"CKVY",12.87,28.32,28.33,28.5,28.01,77.97,77.97,74.6,0.41,21.77,22.33,21.12,1.465,1.471,305.5,8.91,2.63,0,11.63,-5.260512E-05,8.19234E-05,2.5E-07
"2018-03-17 19:35:00",41840,"CKVY",12.87,27.45,27.83,28.25,27.39,81.6,81.6,78,0.414,22.39,22.59,22.13,1.869,1.704,279.4,3.693,3.069,0,11.63,-5.260512E-05,8.19234E-05,2.5E-07
"2018-03-17 19:40:00",41841,"CKVY",12.87,27.45,27.4,27.51,27.26,82.7,82.8,81.5,0.42,22.74,22.99,22.43,1.921,1.92,265.6,7.066,2.411,0,11.62,-5.260512E-05,8.19234E-05,2.5E-07
"2018-03-17 19:45:00",41842,"CKVY",12.87,28.01,27.58,28.07,27.33,81.5,85.2,81.5,0.423,23.16,23.66,22.81,2.068,1.902,188.3,23.84,5.042,0,11.63,-5.164856E-05,6.716338E-05,2.5E-07
"2018-03-17 19:50:00",41843,"CKVY",12.86,28.13,28.2,28.38,27.94,81.7,82.3,80.3,0.426,23.17,23.66,22.8,1.677,1.896,205.4,12.15,3.507,0,11.62,-5.164856E-05,6.716338E-05,2.5E-07
"2018-03-17 19:55:00",41844,"CKVY",12.85,27.88,28.03,28.25,27.82,83.3,83.3,81.6,0.43,23.42,23.57,23.17,1.716,1.644,211.4,9.83,2.85,0,11.63,-5.164856E-05,6.716338E-05,2.5E-07
"2018-03-17 20:00:00",41845,"CKVY",12.85,27.64,27.77,28.01,27.58,86.4,86.4,83.2,0.442,23.86,24.21,23.34,1.104,1.549,228.6,7.726,1.754,0,11.63,-0.0001899597,-0.0001291058,2.5E-07
"2018-03-17 20:05:00",41846,"CKVY",12.85,27.39,27.49,27.7,27.33,85.3,86.7,85,0.432,23.79,24.23,23.43,0.675,0.842,274.2,27.07,0.658,0,11.63,-0.0001899597,-0.0001291058,2.5E-07
"2018-03-17 20:10:00",41847,"CKVY",12.85,26.9,27.14,27.45,26.78,87.2,87.6,85.3,0.433,23.62,23.84,23.44,0.413,0.52,338.3,20.95,1.754,0,11.63,-0.0001899597,-0.0001291058,2.5E-07
"2018-03-17 20:15:00",41848,"CKVY",12.84,26.97,26.94,27.15,26.78,85.3,87.3,85.3,0.424,23.37,23.62,23.12,0.363,0.369,350.5,0.137,0.877,0,11.63,-0.0009927618,-0.001412937,2.5E-07
"2018-03-17 20:20:00",41849,"CKVY",12.84,27.28,27.21,27.46,26.97,84.2,85.3,82.7,0.424,22.98,23.33,22.72,0.761,0.532,349.1,6.96,1.754,0,11.63,-0.0009927618,-0.001412937,2.5E-07
"2018-03-17 20:25:00",41850,"CKVY",12.84,27.4,27.26,27.52,27.15,84.1,85.7,84.1,0.426,23.28,23.57,23.08,1.209,1.023,340.7,5.276,3.288,0,11.63,-0.0009927618,-0.001412937,2.5E-07
"2018-03-17 20:30:00",41851,"CKVY",12.84,27.28,27.3,27.4,27.21,81.3,84.1,81.3,0.41,22.78,23.23,22.32,1.902,1.527,341.9,7.515,2.85,0,11.63,-0.0006277399,-0.0007957332,2.5E-07
"2018-03-17 20:35:00",41852,"CKVY",12.82,27.15,27.31,27.46,27.09,82.4,82.4,81.1,0.413,22.4,22.56,22.21,2.204,2.115,346.3,6.165,3.507,0,11.63,-0.0006277399,-0.0007957332,2.5E-07
"2018-03-17 20:40:00",41853,"CKVY",12.83,26.9,26.93,27.15,26.78,84.3,84.3,82.4,0.418,22.64,22.83,22.44,1.986,2.103,358.1,4.281,1.973,0,11.63,-0.0006277399,-0.0007957332,2.5E-07
"2018-03-17 20:45:00",41854,"CKVY",12.83,26.6,26.81,26.97,26.53,85,85,82.9,0.416,22.57,22.8,22.28,1.767,1.936,358.9,5.507,2.411,0,11.63,-1.046727E-05,0.0001174994,2.5E-07
"2018-03-17 20:50:00",41855,"CKVY",12.83,27.03,26.8,27.16,26.54,81.6,85.2,81.6,0.407,22.63,22.82,22.15,1.319,1.465,307.8,19.51,1.754,0,11.63,-1.046727E-05,0.0001174994,2.5E-07
"2018-03-17 20:55:00",41856,"CKVY",12.83,26.85,27.13,27.34,26.79,82.5,82.5,80.3,0.408,22.09,22.33,21.89,1.545,1.431,340.5,7.725,3.069,0,11.63,-1.046727E-05,0.0001174994,2.5E-07
"2018-03-17 21:00:00",41857,"CKVY",12.82,26.29,26.61,26.91,26.23,82.9,83.6,82.4,0.401,22.14,22.48,21.74,1.702,1.531,357.3,17.15,3.288,0,11.63,-0.0003004363,-0.0002933637,2.5E-07
"2018-03-17 21:05:00",41858,"CKVY",12.82,26.3,26.22,26.36,26.05,82.5,83.5,82.4,0.399,21.75,21.93,21.53,2.235,2.012,13.26,15.87,3.288,0,11.63,-0.0003004363,-0.0002933637,2.5E-07
"2018-03-17 21:10:00",41859,"CKVY",12.82,26.11,26.3,26.42,26.11,80.9,82.6,80.9,0.389,21.48,21.7,21.07,2.334,2.261,352.4,11.66,3.946,0,11.63,-0.0003004363,-0.0002933637,2.5E-07
"2018-03-17 21:15:00",41860,"CKVY",12.82,26.17,26.16,26.3,25.99,80.3,81.3,80.2,0.386,21.07,21.22,20.85,2.624,2.464,359.3,7.194,4.384,0,11.63,0.0001425346,0.0003238328,2.5E-07
"2018-03-17 21:20:00",41861,"CKVY",12.81,25.99,25.98,26.24,25.74,80.9,81.2,80.1,0.386,20.86,21.03,20.64,2.913,2.788,357.2,6.807,3.946,0,11.63,0.0001425346,0.0003238328,2.5E-07
"2018-03-17 21:25:00",41862,"CKVY",12.81,25.8,25.94,26.17,25.8,82.4,82.5,80.4,0.391,21.02,21.27,20.78,2.842,2.947,349.6,6.668,3.288,0,11.63,0.0001425346,0.0003238328,2.5E-07
"2018-03-17 21:30:00",41863,"CKVY",12.81,25.8,25.79,25.93,25.56,81.9,82.5,81.5,0.388,21.03,21.24,20.81,2.618,2.79,14.04,10.02,2.85,0,11.63,0.0004251897,0.0006851512,2.5E-07
"2018-03-17 21:35:00",41864,"CKVY",12.81,25.8,25.78,25.87,25.56,81.5,81.9,81.4,0.386,20.93,21.07,20.71,2.49,2.521,26.71,3.803,3.507,0,11.63,0.0004251897,0.0006851512,2.5E-07
"2018-03-17 21:40:00",41865,"CKVY",12.81,25.43,25.67,25.8,25.43,82.5,82.7,81.5,0.385,20.97,21.14,20.77,2.696,2.527,8.26,8.55,3.946,0,11.63,0.0004251897,0.0006851512,2.5E-07
"2018-03-17 21:45:00",41866,"CKVY",12.81,25.62,25.52,25.68,25.37,81.3,82.5,81.3,0.382,20.73,20.97,20.57,2.919,2.789,354.9,5.451,3.946,0,11.63,0.0002967964,0.0005197646,2.5E-07
"2018-03-17 21:50:00",41867,"CKVY",12.8,25.56,25.56,25.68,25.38,80.8,81.5,80.7,0.379,20.59,20.78,20.33,2.901,2.93,348.6,6.103,3.726,0,11.63,0.0002967964,0.0005197646,2.5E-07
"2018-03-17 21:55:00",41868,"CKVY",12.79,25.13,25.27,25.62,25.07,81.4,82.2,80.8,0.375,20.48,20.75,20.16,2.693,2.781,347.2,7.79,3.726,0,11.63,0.0002967964,0.0005197646,2.5E-07
"2018-03-17 22:00:00",41869,"CKVY",12.8,25,25.04,25.25,24.88,79.89,81.3,79.85,0.366,19.85,20.22,19.54,2.658,2.714,11.98,12.46,3.726,0,11.63,0.0004169665,0.0006728977,2.5E-07
"2018-03-17 22:05:00",41870,"CKVY",12.79,24.51,24.79,25,24.45,80.8,82.9,79.82,0.363,19.85,20.38,19.42,2.627,2.556,71.52,20.91,5.042,0,11.63,0.0004169665,0.0006728977,2.5E-07
"2018-03-17 22:10:00",41871,"CKVY",12.79,23.77,24.11,24.57,23.71,82,82,80.4,0.357,19.14,19.45,18.86,3.138,2.943,82.6,9.32,7.234,0,11.63,0.0004169665,0.0006728977,2.5E-07
"2018-03-17 22:15:00",41872,"CKVY",12.79,23.46,23.62,23.83,23.4,83.2,83.3,81.9,0.357,19.15,19.38,18.96,3.281,3.223,87.3,4.589,4.384,0,11.63,0.0004026394,0.0006438594,2.5E-07
"2018-03-17 22:20:00",41873,"CKVY",12.79,23.46,23.45,23.58,23.27,83.9,83.9,83,0.36,19.13,19.43,18.92,2.907,3.213,84.5,8.62,2.63,0,11.63,0.0004026394,0.0006438594,2.5E-07
"2018-03-17 22:25:00",41874,"CKVY",12.79,23.58,23.56,23.71,23.4,84.9,85,83.8,0.367,19.52,19.84,19.3,1.892,2.344,43.55,48.68,1.754,0,11.63,0.0004026394,0.0006438594,2.5E-07
"2018-03-17 22:30:00",41875,"CKVY",12.79,23.34,23.59,23.77,23.21,86.1,86.2,84.9,0.368,19.89,20.06,19.66,1.552,1.693,297.4,6.54,2.85,0,11.63,5.691367E-05,0.0001880532,2.5E-07
"2018-03-17 22:35:00",41876,"CKVY",12.79,22.97,23.02,23.34,22.84,87.1,87.8,86.1,0.367,19.79,19.95,19.58,1.789,1.608,300.5,8.43,3.069,0,11.63,5.691367E-05,0.0001880532,2.5E-07
"2018-03-17 22:40:00",41877,"CKVY",12.78,23.46,23.37,23.65,22.91,84.7,87.1,84.4,0.364,19.63,19.8,19.45,2.27,2.054,319.5,5.488,2.85,0,11.63,5.691367E-05,0.0001880532,2.5E-07
"2018-03-17 22:45:00",41878,"CKVY",12.78,23.03,23.04,23.46,22.78,87.5,87.5,84.7,0.369,19.64,19.91,19.32,2.48,2.38,302.4,5.961,3.507,0,11.63,-0.000198851,-0.0001629621,2.5E-07
"2018-03-17 22:50:00",41879,"CKVY",12.77,23.15,23.03,23.22,22.78,88,88,87.3,0.373,19.92,20.18,19.58,2.434,2.537,282.9,11.34,3.288,0,11.63,-0.000198851,-0.0001629621,2.5E-07
"2018-03-17 22:55:00",41880,"CKVY",12.78,23.03,23.08,23.22,22.97,91.1,91.2,88,0.385,20.5,21,20.02,2.203,2.312,226.1,27.62,2.411,0,11.63,-0.000198851,-0.0001629621,2.5E-07
"2018-03-17 23:00:00",41881,"CKVY",12.78,23.34,23.23,23.46,22.97,90.9,91.6,90.9,0.389,21.06,21.36,20.75,1.86,2.005,211.5,7.87,2.411,0,11.63,-0.0002687386,-0.0002629471,2.5E-07
"2018-03-17 23:05:00",41882,"CKVY",12.77,23.28,23.32,23.46,23.15,90.1,90.9,89.1,0.384,20.78,21.08,20.5,1.918,1.875,228.4,5.321,3.288,0,11.63,-0.0002687386,-0.0002629471,2.5E-07
"2018-03-17 23:10:00",41883,"CKVY",12.77,23.22,23.21,23.34,23.03,90.6,90.7,89.6,0.385,20.73,20.96,20.52,2.243,2.086,231,5.967,3.069,0,11.63,-0.0002687386,-0.0002629471,2.5E-07
"2018-03-17 23:15:00",41884,"CKVY",12.77,23.46,23.3,23.59,23.09,90.4,90.7,89.9,0.389,20.89,21.2,20.75,2.688,2.501,230.1,7.25,4.384,0,11.63,-0.0003375431,-0.0003587099,2.5E-07
"2018-03-17 23:20:00",41885,"CKVY",12.76,23.4,23.49,23.65,23.34,91.8,91.9,90.4,0.394,21.34,21.52,21.02,2.13,2.416,222,37.91,2.192,0,11.63,-0.0003375431,-0.0003587099,2.5E-07
"2018-03-17 23:25:00",41886,"CKVY",12.77,23.22,23.26,23.4,23.09,91.6,91.8,91,0.39,21.12,21.37,20.86,1.893,1.988,186.2,16.8,2.63,0,11.63,-0.0003375431,-0.0003587099,2.5E-07
"2018-03-17 23:30:00",41887,"CKVY",12.76,22.85,23.03,23.28,22.78,91.3,92.3,91.3,0.382,20.98,21.37,20.64,1.63,1.706,222.5,6.5,3.288,0,11.63,-0.0004412344,-0.0005058082,2.5E-07
"2018-03-17 23:35:00",41888,"CKVY",12.76,22.6,22.7,22.91,22.48,90.5,91.3,90,0.375,20.32,20.69,20.06,2.151,1.892,219.4,9.6,3.726,0,11.63,-0.0004412344,-0.0005058082,2.5E-07
"2018-03-17 23:40:00",41889,"CKVY",12.76,22.36,22.41,22.6,22.11,90.1,91.1,90.1,0.37,20.11,20.38,19.7,1.692,1.995,177.8,12.49,1.754,0,11.63,-0.0004412344,-0.0005058082,2.5E-07
"2018-03-17 23:45:00",41890,"CKVY",12.75,22.23,22.23,22.36,22.11,89,90.1,88.9,0.363,19.62,19.83,19.37,1.256,1.44,164.5,13.54,2.411,0,11.63,-0.0004538656,-0.0005297138,2.5E-07
"2018-03-17 23:50:00",41891,"CKVY",12.76,22.36,22.25,22.42,22.11,88.4,89.6,88.4,0.363,19.56,19.7,19.37,1.718,1.361,164.9,7.365,5.261,0,11.63,-0.0004538656,-0.0005297138,2.5E-07
"2018-03-17 23:55:00",41892,"CKVY",12.75,22.79,22.61,22.86,22.24,87.7,88.4,87.2,0.366,19.54,19.88,19.2,2.888,2.254,161.1,11.43,5.042,0,11.63,-0.0004538656,-0.0005297138,2.5E-07
"2018-03-18 00:00:00",41893,"CKVY",12.75,22.98,22.99,23.17,22.86,84.6,87.7,84.3,0.356,19.24,19.8,18.84,3.595,3.376,146.8,14.1,5.48,0,11.63,-0.0001408587,-8.70197E-05,2.5E-07
"2018-03-18 00:05:00",41894,"CKVY",12.72,23.1,23.03,23.17,22.86,83.7,84.7,83.4,0.354,18.94,19.13,18.72,2.974,3.44,182.8,31.2,4.603,0,11.63,-0.0001408587,-8.70197E-05,2.5E-07
"2018-03-18 00:10:00",41895,"CKVY",12.75,23.29,23.1,23.35,22.86,83.7,84.6,83.3,0.357,18.96,19.29,18.68,2.312,2.531,223.2,28.02,5.042,0,11.63,-0.0001408587,-8.70197E-05,2.5E-07
"2018-03-18 00:15:00",41896,"CKVY",12.75,22.48,22.82,23.35,22.36,90.4,90.4,83.6,0.373,19.48,20.21,18.96,2.347,2.249,270.3,27.41,4.603,0,11.63,0.0001330948,0.0002808355,2.5E-07
"2018-03-18 00:20:00",41897,"CKVY",12.74,22.24,22.35,22.55,22.11,90.7,90.7,89.9,0.37,19.94,20.19,19.68,3.112,2.661,268.5,9.75,5.699,0,11.63,0.0001330948,0.0002808355,2.5E-07
"2018-03-18 00:25:00",41898,"CKVY",12.74,22.36,22.27,22.48,22.05,91.3,91.8,90.5,0.375,20.06,20.44,19.72,3.412,3.431,271.7,11.93,4.603,0,11.63,0.0001330948,0.0002808355,2.5E-07
"2018-03-18 00:30:00",41899,"CKVY",12.74,22.24,22.36,22.48,22.18,89.6,91.4,89.3,0.366,19.97,20.35,19.51,3.394,3.483,271.1,7.654,4.822,0,11.63,-0.0001028976,-4.669459E-05,2.5E-07
"2018-03-18 00:35:00",41900,"CKVY",12.73,22.36,22.39,22.61,22.18,89.4,89.9,88.4,0.367,19.72,20.09,19.34,2.506,2.968,252.3,15.42,2.411,0,11.64,-0.0001028976,-4.669459E-05,2.5E-07
"2018-03-18 00:40:00",41901,"CKVY",12.73,22.42,22.39,22.48,22.24,87.4,89.4,87.2,0.359,19.5,19.85,19.07,2.253,2.302,236.4,9.31,3.069,0,11.64,-0.0001028976,-4.669459E-05,2.5E-07
"2018-03-18 00:45:00",41902,"CKVY",12.73,22.61,22.49,22.67,22.3,86.4,87.4,86.1,0.358,19.19,19.34,18.96,1.937,2.061,229.3,6.926,3.069,0,11.64,-0.0001469572,-9.747984E-05,2.5E-07
"2018-03-18 00:50:00",41903,"CKVY",12.72,22.61,22.64,22.73,22.55,85.2,86.8,84.8,0.353,19.08,19.38,18.67,2.253,2.053,231.9,9.22,3.507,0,11.64,-0.0001469572,-9.747984E-05,2.5E-07
"2018-03-18 00:55:00",41904,"CKVY",12.71,22.73,22.69,22.86,22.55,86,86.8,85,0.358,19.15,19.44,18.72,2.219,2.277,244.1,7.999,2.85,0,11.64,-0.0001469572,-9.747984E-05,2.5E-07
"2018-03-18 01:00:00",41905,"CKVY",12.72,22.67,22.8,22.98,22.67,86.6,87.3,85.8,0.36,19.41,19.67,19.12,2.078,2.1,227.1,10.47,3.069,0,11.64,-0.0001408457,-8.414473E-05,2.5E-07
"2018-03-18 01:05:00",41906,"CKVY",12.72,22.61,22.61,22.79,22.42,86.2,86.6,84.8,0.357,18.98,19.4,18.59,2.242,2.182,214.5,5.337,3.946,0,11.64,-0.0001408457,-8.414473E-05,2.5E-07
"2018-03-18 01:10:00",41907,"CKVY",12.72,22.48,22.48,22.61,22.3,86.3,86.8,85.5,0.356,18.96,19.27,18.64,2.344,2.273,221.5,5.114,3.069,0,11.64,-0.0001408457,-8.414473E-05,2.5E-07
"2018-03-18 01:15:00",41908,"CKVY",12.71,22.67,22.57,22.73,22.36,87.3,87.3,86,0.363,19.19,19.53,18.82,2.473,2.432,220.8,8.1,2.85,0,11.64,-8.362893E-05,-7.238994E-06,2.5E-07
"2018-03-18 01:20:00",41909,"CKVY",12.71,22.86,22.7,22.86,22.55,86.7,87.4,86.6,0.363,19.42,19.61,19.2,2.299,2.387,207.3,5.496,2.85,0,11.64,-8.362893E-05,-7.238994E-06,2.5E-07
"2018-03-18 01:25:00",41910,"CKVY",12.7,22.92,22.85,22.98,22.73,85.4,87,85.3,0.359,19.31,19.57,19.01,2.287,2.291,208.3,5.737,2.85,0,11.64,-8.362893E-05,-7.238994E-06,2.5E-07
"2018-03-18 01:30:00",41911,"CKVY",12.71,22.98,22.98,23.1,22.86,86.6,86.6,85.3,0.365,19.46,19.71,19.11,2.091,2.22,177.4,11.65,2.411,0,11.64,-9.649681E-05,-2.425658E-05,2.5E-07
"2018-03-18 01:35:00",41912,"CKVY",12.7,22.86,22.87,23.1,22.67,85.7,87,85.7,0.359,19.39,19.8,19.1,1.933,1.972,109,23.03,3.069,0,11.64,-9.649681E-05,-2.425658E-05,2.5E-07
"2018-03-18 01:40:00",41913,"CKVY",12.7,23.1,22.95,23.1,22.73,84.8,85.7,83.7,0.359,18.98,19.31,18.66,1.77,1.901,120.1,18.63,3.726,0,11.64,-9.649681E-05,-2.425658E-05,2.5E-07
"2018-03-18 01:45:00",41914,"CKVY",12.69,23.04,23.03,23.17,22.86,81.8,84.8,81.8,0.346,18.61,19.22,18.24,1.459,1.627,114,7.811,1.973,0,11.64,-0.0001829076,-0.0001387339,2.5E-07
"2018-03-18 01:50:00",41915,"CKVY",12.69,23.23,23.11,23.23,22.98,82.2,82.5,81.8,0.35,18.45,18.65,18.24,0.878,1.186,135.9,69.79,0.877,0,11.64,-0.0001829076,-0.0001387339,2.5E-07
"2018-03-18 01:55:00",41916,"CKVY",12.69,23.29,23.24,23.41,23.1,83.6,83.6,81.5,0.357,18.64,19.05,18.31,0.572,0.67,269.1,2.823,1.534,0,11.64,-0.0001829076,-0.0001387339,2.5E-07
"2018-03-18 02:00:00",41917,"CKVY",12.69,22.98,23.21,23.41,22.92,84.4,85.4,83.6,0.356,19.31,19.52,18.92,0.716,0.556,307.3,22.12,1.973,0,11.64,-0.0006868031,-0.0009132616,2.5E-07
"2018-03-18 02:05:00",41918,"CKVY",12.69,22.98,23.02,23.17,22.86,86.9,87,84.4,0.366,19.47,19.75,19,1.335,1.042,316.4,12.73,2.63,0,11.64,-0.0006868031,-0.0009132616,2.5E-07
"2018-03-18 02:10:00",41919,"CKVY",12.69,22.98,22.95,23.1,22.79,88.8,89.1,86.9,0.374,19.92,20.29,19.61,1.777,1.551,317.5,14.94,3.288,0,11.64,-0.0006868031,-0.0009132616,2.5E-07
"2018-03-18 02:15:00",41920,"CKVY",12.68,22.98,22.9,23.04,22.73,84.3,88.7,84.3,0.355,19.4,20.14,18.82,2.377,2.141,340.6,8.35,4.165,0,11.64,-0.0003883232,-0.0004356778,2.5E-07
"2018-03-18 02:20:00",41921,"CKVY",12.68,23.29,23.22,23.35,22.98,84.4,84.4,83.4,0.36,19.03,19.32,18.76,2.336,2.389,298.6,16.66,3.507,0,11.64,-0.0003883232,-0.0004356778,2.5E-07
"2018-03-18 02:25:00",41922,"CKVY",12.68,22.98,23.26,23.41,22.98,84.3,84.5,83,0.355,19.11,19.37,18.84,2.376,2.34,278.8,8.9,3.069,0,11.64,-0.0003883232,-0.0004356778,2.5E-07
"2018-03-18 02:30:00",41923,"CKVY",12.68,22.79,22.86,23.04,22.73,84.3,86,84.2,0.352,19.09,19.29,18.76,2.06,2.212,299.1,5.86,2.63,0,11.64,2.338126E-05,0.000143006,2.5E-07
"2018-03-18 02:35:00",41924,"CKVY",12.67,22.92,22.86,22.98,22.67,82.8,84.8,82.4,0.348,18.7,19,18.35,2.02,2.008,298.2,42.5,3.288,0,11.64,2.338126E-05,0.000143006,2.5E-07
"2018-03-18 02:40:00",41925,"CKVY",12.67,22.86,22.91,23.04,22.79,83.4,84.4,82.7,0.349,18.7,19.03,18.38,2.006,2.043,307.1,8.99,3.507,0,11.64,2.338126E-05,0.000143006,2.5E-07
"2018-03-18 02:45:00",41926,"CKVY",12.66,22.92,22.92,23.04,22.86,83.5,84,82.6,0.351,18.59,18.92,18.36,1.868,1.937,320.7,7.928,2.63,0,11.64,-6.625179E-05,2.447986E-05,2.5E-07
"2018-03-18 02:50:00",41927,"CKVY",12.67,22.92,22.88,22.98,22.73,83,83.8,82.1,0.349,18.44,18.81,18.16,1.893,1.87,334,9.3,3.069,0,11.64,-6.625179E-05,2.447986E-05,2.5E-07
"2018-03-18 02:55:00",41928,"CKVY",12.67,22.79,22.89,22.98,22.73,81.5,83.4,81.3,0.341,18.31,18.7,17.87,1.714,1.745,345,12.66,3.288,0,11.65,-6.625179E-05,2.447986E-05,2.5E-07
"2018-03-18 03:00:00",41929,"CKVY",12.66,22.61,22.68,22.86,22.55,83.1,83.1,81.3,0.345,17.98,18.37,17.75,1.982,1.842,356.3,8.52,3.288,0,11.64,-8.894414E-05,-4.065827E-06,2.5E-07
"2018-03-18 03:05:00",41930,"CKVY",12.66,22.48,22.59,22.73,22.42,83.6,83.8,82.9,0.345,18.3,18.56,18.06,2.16,2.084,351.3,7.514,3.069,0,11.64,-8.894414E-05,-4.065827E-06,2.5E-07
"2018-03-18 03:10:00",41931,"CKVY",12.66,22.36,22.46,22.61,22.3,83.7,83.9,83.2,0.343,18.21,18.47,17.99,2.419,2.315,357.4,7.73,3.507,0,11.64,-8.894414E-05,-4.065827E-06,2.5E-07
"2018-03-18 03:15:00",41932,"CKVY",12.65,22.24,22.31,22.48,22.18,83.7,83.8,82.9,0.342,18.04,18.31,17.85,2.539,2.482,0.146,8.6,3.726,0,11.64,6.020338E-05,0.0001924185,2.5E-07
"2018-03-18 03:20:00",41933,"CKVY",12.64,22.3,22.3,22.36,22.18,83.5,83.7,82.8,0.342,17.98,18.17,17.76,2.498,2.531,357.3,7.587,3.069,0,11.64,6.020338E-05,0.0001924185,2.5E-07
"2018-03-18 03:25:00",41934,"CKVY",12.64,22.24,22.27,22.36,22.11,82.8,83.8,82.8,0.338,18,18.2,17.75,2.328,2.431,1.825,9.52,3.069,0,11.65,6.020338E-05,0.0001924185,2.5E-07
"2018-03-18 03:30:00",41935,"CKVY",12.64,22.3,22.28,22.36,22.18,83.3,83.6,82.4,0.341,17.9,18.15,17.64,2.129,2.215,2.054,3.833,2.63,0,11.64,0.0001074558,0.0002541126,2.5E-07
"2018-03-18 03:35:00",41936,"CKVY",12.64,22.11,22.19,22.36,22.05,83.8,84.1,83.2,0.34,17.99,18.14,17.79,1.892,2.007,0.11,6.136,2.192,0,11.64,0.0001074558,0.0002541126,2.5E-07
"2018-03-18 03:40:00",41937,"CKVY",12.63,22.11,22.07,22.24,21.93,84.6,84.6,83.8,0.343,18.04,18.17,17.9,1.502,1.735,351.8,6.335,1.534,0,11.64,0.0001074558,0.0002541126,2.5E-07
"2018-03-18 03:45:00",41938,"CKVY",12.64,22.11,22.04,22.18,21.93,83.8,84.8,83.7,0.34,18.01,18.23,17.81,0.97,1.216,0.543,4.699,1.096,0,11.64,-0.00023452,-0.0002141353,2.5E-07
"2018-03-18 03:50:00",41939,"CKVY",12.62,21.87,21.98,22.18,21.87,84.7,84.9,83.7,0.34,17.98,18.19,17.8,0.516,0.753,349.6,1.766,0.658,0,11.64,-0.00023452,-0.0002141353,2.5E-07
"2018-03-18 03:55:00",41940,"CKVY",12.63,21.87,21.94,22.05,21.8,85.1,85.1,84.5,0.342,18.04,18.16,17.92,0.287,0.385,9.42,7.479,0.877,0,11.64,-0.00023452,-0.0002141353,2.5E-07
"2018-03-18 04:00:00",41941,"CKVY",12.62,21.87,21.85,21.99,21.74,85.1,86,85,0.342,18.21,18.36,18.02,0.41,0.317,336.8,15.21,1.754,0,11.64,-0.000912825,-0.001313167,2.5E-07
"2018-03-18 04:05:00",41942,"CKVY",12.62,21.8,21.82,21.99,21.62,85.2,85.2,84.9,0.341,18.02,18.18,17.84,0.872,0.621,340,2.794,1.754,0,11.64,-0.000912825,-0.001313167,2.5E-07
"2018-03-18 04:10:00",41943,"CKVY",12.61,21.25,21.48,21.74,21.12,86.3,86.3,85.1,0.338,17.89,18,17.66,1.417,1.106,349.2,10.27,2.63,0,11.64,-0.000912825,-0.001313167,2.5E-07
"2018-03-18 04:15:00",41944,"CKVY",12.62,21.12,21.17,21.31,21,85.3,86.3,85.3,0.332,17.57,17.81,17.3,1.889,1.732,359.5,3.506,3.069,0,11.64,-0.0005227855,-0.0006487587,2.5E-07
"2018-03-18 04:20:00",41945,"CKVY",12.61,20.88,20.94,21.12,20.75,85.7,85.7,85.3,0.33,17.29,17.43,17.15,1.878,1.877,10.69,5.494,2.192,0,11.64,-0.0005227855,-0.0006487587,2.5E-07
"2018-03-18 04:25:00",41946,"CKVY",12.6,20.75,20.83,21,20.63,86.2,86.2,85.7,0.33,17.28,17.41,17.14,1.766,1.874,358.8,5.731,1.973,0,11.64,-0.0005227855,-0.0006487587,2.5E-07
"2018-03-18 04:30:00",41947,"CKVY",12.61,20.69,20.7,20.81,20.63,86.9,86.9,86.1,0.332,17.32,17.46,17.18,1.11,1.436,346.8,2.217,1.096,0,11.64,-0.0002743368,-0.0002762367,2.5E-07
"2018-03-18 04:35:00",41948,"CKVY",12.61,20.75,20.75,20.88,20.63,87.1,87.2,86.8,0.334,17.51,17.67,17.33,0.763,0.922,0.74,14.5,1.315,0,11.64,-0.0002743368,-0.0002762367,2.5E-07
"2018-03-18 04:40:00",41949,"CKVY",12.61,20.88,20.81,21,20.63,87.3,87.3,86.8,0.336,17.57,17.78,17.38,0.566,0.635,13.38,6.989,1.315,0,11.64,-0.0002743368,-0.0002762367,2.5E-07
"2018-03-18 04:45:00",41950,"CKVY",12.59,20.69,20.85,21,20.63,88.1,88.1,87.2,0.337,17.77,17.91,17.63,1.12,0.759,346.5,5.352,3.507,0,11.64,-0.0007532602,-0.00102918,2.5E-07
"2018-03-18 04:50:00",41951,"CKVY",12.6,20.26,20.46,20.75,20.2,86.8,88.4,86.8,0.326,17.46,17.81,16.94,2.13,1.598,345.8,8.05,5.042,0,11.64,-0.0007532602,-0.00102918,2.5E-07
"2018-03-18 04:55:00",41952,"CKVY",12.6,20.01,20.15,20.38,19.89,86.2,86.8,86.1,0.32,16.71,17.08,16.42,2.843,2.55,1.613,7.273,4.822,0,11.64,-0.0007532602,-0.00102918,2.5E-07
"2018-03-18 05:00:00",41953,"CKVY",12.6,20.14,20.07,20.2,19.89,87.6,87.7,86.2,0.327,16.79,17.11,16.47,2.838,2.907,16.47,9.12,2.85,0,11.64,-0.0001064689,-4.708186E-05,2.5E-07
"2018-03-18 05:05:00",41954,"CKVY",12.6,20.27,20.2,20.33,20.08,88,88,87.6,0.33,17.16,17.32,17,2.361,2.666,356.7,12.07,3.288,0,11.64,-0.0001064689,-4.708186E-05,2.5E-07
"2018-03-18 05:10:00",41955,"CKVY",12.59,20.58,20.44,20.64,20.14,89.2,89.2,87.9,0.34,17.64,17.97,17.14,1.748,2.028,340.4,7.903,2.192,0,11.64,-0.0001064689,-4.708186E-05,2.5E-07
"2018-03-18 05:15:00",41956,"CKVY",12.58,20.64,20.57,20.7,20.45,89.8,89.9,89.2,0.343,18.01,18.19,17.78,1.596,1.614,356.7,10.6,3.069,0,11.64,-0.000261356,-0.0002597953,2.5E-07
"2018-03-18 05:20:00",41957,"CKVY",12.59,20.52,20.62,20.76,20.39,89.7,90.1,89.4,0.34,18.11,18.31,17.8,1.846,1.72,2.302,6.173,3.726,0.0001209898,11.64,-0.000261356,-0.0002597953,2.5E-07
"2018-03-18 05:25:00",41958,"CKVY",12.57,20.33,20.41,20.52,20.27,89.2,90.2,89.2,0.336,17.91,18.06,17.61,2.492,2.122,18.76,10.81,4.384,0.0001900364,11.64,-0.000261356,-0.0002597953,2.5E-07
"2018-03-18 05:30:00",41959,"CKVY",12.59,20.45,20.37,20.52,20.27,89.8,89.8,89,0.34,17.71,17.96,17.55,2.724,2.67,32.9,7.034,3.288,0.0001900364,11.64,-0.0002866119,-0.00029498,2.5E-07
"2018-03-18 05:35:00",41960,"CKVY",12.59,20.39,20.44,20.58,20.33,88.9,89.9,88.9,0.336,17.84,18.01,17.59,2.581,2.631,25.72,9.18,3.507,6.904655E-05,11.64,-0.0002866119,-0.00029498,2.5E-07
"2018-03-18 05:40:00",41961,"CKVY",12.59,20.21,20.21,20.52,20.02,88.8,89.1,88.7,0.333,17.48,17.76,17.29,2.425,2.473,10.88,6.387,3.946,0,11.64,-0.0002866119,-0.00029498,2.5E-07
"2018-03-18 05:45:00",41962,"CKVY",12.58,20.14,20.16,20.27,20.08,88.4,88.9,88.3,0.33,17.34,17.5,17.21,2.704,2.553,13.74,7.152,4.384,0,11.64,-0.0001520782,-0.0001118731,2.5E-07
"2018-03-18 05:50:00",41963,"CKVY",12.58,20.39,20.24,20.39,20.14,87.6,88.4,87.1,0.331,17.2,17.42,16.94,2.834,2.788,27.47,8.79,3.946,0,11.64,-0.0001520782,-0.0001118731,2.5E-07
"2018-03-18 05:55:00",41964,"CKVY",12.57,20.39,20.39,20.52,20.21,86.8,87.7,86.6,0.328,17.18,17.32,17.02,2.861,2.895,19.97,6.639,3.507,0,11.64,-0.0001520782,-0.0001118731,2.5E-07
"2018-03-18 06:00:00",41965,"CKVY",12.57,20.33,20.42,20.52,20.27,88,88,86.9,0.331,17.3,17.53,17.07,2.852,2.838,7.803,6.704,4.603,0,11.64,4.503145E-06,9.608827E-05,2.5E-07
"2018-03-18 06:05:00",41966,"CKVY",12.57,20.58,20.46,20.64,20.27,88.6,88.6,87.7,0.337,17.46,17.79,17.25,3.113,2.999,9.61,6.826,5.042,0,11.64,4.503145E-06,9.608827E-05,2.5E-07
"2018-03-18 06:10:00",41967,"CKVY",12.57,20.27,20.46,20.64,20.14,87.2,88.8,87.1,0.327,17.52,17.87,16.94,3.504,3.267,11.7,7.006,5.261,0,11.65,4.503145E-06,9.608827E-05,2.5E-07
"2018-03-18 06:15:00",41968,"CKVY",12.57,20.33,20.31,20.45,20.14,88,88.3,87.1,0.331,17.27,17.48,16.92,3.578,3.575,21.92,8.93,5.042,0.001265111,11.65,7.814867E-05,0.0001855771,2.5E-07
"2018-03-18 06:20:00",41969,"CKVY",12.57,20.64,20.46,20.64,20.27,88.4,88.6,88,0.337,17.56,17.78,17.28,3.533,3.539,18.04,8.09,5.48,0.05651167,11.65,7.814867E-05,0.0001855771,2.5E-07
"2018-03-18 06:25:00",41970,"CKVY",12.57,20.76,20.71,20.89,20.52,88.6,88.9,88.5,0.34,17.91,18.07,17.65,3.421,3.487,8.99,9.23,5.261,0.2124266,11.65,7.814867E-05,0.0001855771,2.5E-07
"2018-03-18 06:30:00",41971,"CKVY",12.57,20.64,20.66,20.89,20.45,88.4,88.6,88,0.337,17.75,18.03,17.55,3.528,3.483,4.925,8.72,5.48,0.5258675,11.65,0.0001169024,0.000230049,0.002436009
"2018-03-18 06:35:00",41972,"CKVY",12.57,20.89,20.78,21.01,20.52,88.3,89,88.3,0.341,17.96,18.16,17.64,3.438,3.498,13.77,12.2,4.822,1.018963,11.65,0.0001169024,0.000230049,0.002436009
"2018-03-18 06:40:00",41973,"CKVY",12.56,21.01,20.96,21.07,20.83,88,88.3,87.8,0.341,17.96,18.09,17.83,3.25,3.385,18.85,10.07,4.165,1.645009,11.65,0.0001169024,0.000230049,0.002436009
"2018-03-18 06:45:00",41974,"CKVY",12.57,21.13,21.04,21.13,20.89,88.8,88.8,88,0.346,18.17,18.35,17.91,3.022,3.13,22.02,10.94,4.822,2.763241,11.65,0.000166323,0.0002896319,0.01011499
"2018-03-18 06:50:00",41975,"CKVY",12.56,21.01,21.05,21.2,20.89,88.4,89.1,88.3,0.343,18.24,18.45,17.99,3.032,2.948,7.792,9.06,4.822,4.672968,11.65,0.000166323,0.0002896319,0.01011499
"2018-03-18 06:55:00",41976,"CKVY",12.57,21.01,21.05,21.2,20.89,88.3,88.9,87.7,0.342,18.14,18.4,17.82,3.362,3.192,14.26,8.54,5.699,7.172228,11.65,0.000166323,0.0002896319,0.01011499
"2018-03-18 07:00:00",41977,"CKVY",12.56,21.01,20.97,21.13,20.83,87.9,88.6,87.6,0.341,17.98,18.27,17.79,3.988,3.66,11.98,7.433,6.795,9.812415,11.65,0.0005272633,0.001338979,0.02494339
"2018-03-18 07:05:00",41978,"CKVY",12.59,21.01,20.96,21.07,20.83,88,88.1,87.1,0.341,17.87,18.08,17.62,4.517,4.345,10.05,6.553,6.138,13.17229,11.65,0.0005272633,0.001338979,0.02494339
"2018-03-18 07:10:00",41979,"CKVY",12.59,21.14,21.02,21.26,20.89,88.1,88.2,87.3,0.343,17.97,18.31,17.71,4.699,4.595,16.52,9.3,6.138,17.26553,11.65,0.0005272633,0.001338979,0.02494339
"2018-03-18 07:15:00",41980,"CKVY",12.62,21.13,21.1,21.2,20.89,87.2,88.1,86.9,0.34,17.96,18.18,17.6,4.704,4.72,15.93,8.29,6.357,22.73961,11.65,0.001854367,0.003042552,0.05532276
"2018-03-18 07:20:00",41981,"CKVY",12.66,21.51,21.32,21.57,21.07,87.9,88.6,87.1,0.348,18.29,18.67,17.84,4.546,4.557,16.58,9.36,5.699,31.14566,11.65,0.001854367,0.003042552,0.05532276
"2018-03-18 07:25:00",41982,"CKVY",12.69,21.88,21.67,21.94,21.38,87,88.2,86.9,0.35,18.57,18.75,18.35,4.445,4.53,14.67,9.2,5.918,43.71293,11.65,0.001854367,0.003042552,0.05532276
"2018-03-18 07:30:00",41983,"CKVY",12.72,21.94,21.92,22.06,21.75,84.9,87.2,84.8,0.342,18.38,18.77,18,4.318,4.312,12.72,8.14,6.357,56.42587,11.65,0.003050876,0.004354897,0.09619784
"2018-03-18 07:35:00",41984,"CKVY",12.75,22.31,22.14,22.37,21.88,86,86.1,84.8,0.352,18.41,18.84,18.02,4.432,4.414,18.97,10.76,6.357,65.61832,11.66,0.003050876,0.004354897,0.09619784
"2018-03-18 07:40:00",41985,"CKVY",12.77,22.37,22.3,22.5,22.12,85,86,84.4,0.349,18.48,18.88,18.14,4.581,4.498,18.23,11.8,6.576,70.0409,11.66,0.003050876,0.004354897,0.09619784
"2018-03-18 07:45:00",41986,"CKVY",12.81,22.62,22.5,22.74,22.31,84.7,85.1,83.6,0.352,18.53,18.93,18.16,4.497,4.616,17,10.25,6.357,73.44453,11.66,0.005296628,0.006967531,0.1404832
"2018-03-18 07:50:00",41987,"CKVY",12.87,22.56,22.57,22.74,22.37,85,85.1,83.9,0.352,18.58,18.91,18.26,4.654,4.527,7.685,9.94,7.891,77.68835,11.66,0.005296628,0.006967531,0.1404832
"2018-03-18 07:55:00",41988,"CKVY",12.96,22.68,22.57,22.74,22.37,84.5,85,83.7,0.351,18.57,18.87,18.23,4.602,4.647,6.622,8.62,6.138,85.457,11.66,0.005296628,0.006967531,0.1404832
"2018-03-18 08:00:00",41989,"CKVY",13.11,23.24,22.96,23.36,22.56,84.5,85.7,83.8,0.36,19.06,19.68,18.47,4.231,4.408,10.91,15.94,5.699,98.59209,11.66,0.007410053,0.009263305,0.1861158
"2018-03-18 08:05:00",41990,"CKVY",13.33,23.42,23.43,23.67,23.11,81.2,84.5,80.9,0.348,18.94,19.59,18.37,4.172,4.149,3.321,14.18,7.672,121.2546,11.66,0.007410053,0.009263305,0.1861158
"2018-03-18 08:10:00",41991,"CKVY",13.42,23.42,23.47,23.86,23.11,81.7,83.2,79.75,0.351,18.59,19.49,17.84,4.091,4.109,31.63,11.82,7.234,148.1469,11.66,0.007410053,0.009263305,0.1861158
"2018-03-18 08:15:00",41992,"CKVY",13.51,23.73,23.52,23.8,23.3,80.6,81.7,79.96,0.35,18.48,18.85,18.25,4.421,4.178,25.44,16.56,6.576,165.034,11.66,0.0112708,0.01355103,0.2321436
"2018-03-18 08:20:00",41993,"CKVY",13.62,24.17,23.88,24.29,23.61,81.4,82,79.89,0.36,18.87,19.55,18.38,4.664,4.643,8.08,17.87,7.891,170.6519,11.66,0.0112708,0.01355103,0.2321436
"2018-03-18 08:25:00",41994,"CKVY",13.99,24.23,24.28,24.54,24.1,79.06,81.9,79.03,0.351,19.12,19.76,18.6,5.151,4.876,11.03,9.9,8.11,172.24,11.66,0.0112708,0.01355103,0.2321436
"2018-03-18 08:30:00",41995,"CKVY",14.07,24.41,24.22,24.41,23.98,80.5,80.7,78.65,0.36,18.85,19.3,18.33,5.945,5.642,9.23,12.86,9.21,184.4495,11.67,0.01355139,0.01638887,0.277677
"2018-03-18 08:35:00",41996,"CKVY",13.97,24.53,24.38,24.65,24.16,77.82,80.5,77.44,0.35,18.69,19.28,18.19,6.123,6.036,0.405,11.24,9.21,201.2419,11.67,0.01355139,0.01638887,0.277677
"2018-03-18 08:40:00",41997,"CKVY",13.9,24.77,24.79,25.21,24.34,78.78,80.4,76.92,0.358,19.12,20.03,18.16,6.007,6.053,359.6,18.1,8.33,222.1607,11.67,0.01355139,0.01638887,0.277677
"2018-03-18 08:45:00",41998,"CKVY",13.86,25.08,24.92,25.39,24.59,80.7,82.6,78.64,0.371,19.65,20.79,18.93,5.79,5.869,7.403,11.83,9.86,233.23,11.67,0.01696627,0.02043784,0.3223276
"2018-03-18 08:50:00",41999,"CKVY",13.83,24.9,25.14,25.39,24.71,79.77,81.5,79.05,0.364,20.02,20.49,19.19,5.847,5.746,348.3,17.01,9.64,243.8995,11.67,0.01696627,0.02043784,0.3223276
"2018-03-18 08:55:00",42000,"CKVY",13.82,25.64,25.15,25.7,24.77,80.4,81.9,77.75,0.379,19.84,20.95,18.9,6.085,6.023,339.8,13.11,9.43,264.0054,11.67,0.01696627,0.02043784,0.3223276
"2018-03-18 09:00:00",42001,"CKVY",13.81,25.95,25.63,26.2,25.21,79.05,80.8,77.09,0.377,19.91,21.08,19.07,6.592,6.339,348,15.91,11.4,299.942,11.67,0.02168282,0.02541756,0.3654252
"2018-03-18 09:05:00",42002,"CKVY",13.8,25.21,25.33,25.95,24.96,78.64,79.05,74.17,0.364,19.12,20.35,18.03,7.272,7.072,349.6,14.74,14.47,324.2355,11.67,0.02168282,0.02541756,0.3654252
"2018-03-18 09:10:00",42003,"CKVY",13.8,25.08,24.91,25.21,24.59,79.91,80.8,77.64,0.368,19.37,20.11,18.83,8.08,7.695,8.6,9.35,11.4,321.8875,11.67,0.02168282,0.02541756,0.3654252
"2018-03-18 09:15:00",42004,"CKVY",13.8,25.39,25.18,25.89,24.71,75.24,79.88,74.86,0.351,19.24,20.3,18.48,8.25,8.18,5.508,12.37,11.84,303.645,11.67,0.02113715,0.02548961,0.407609
"2018-03-18 09:20:00",42005,"CKVY",13.81,25.58,25.5,25.76,25.02,75.24,76.51,74.03,0.353,18.8,19.32,18.01,8.26,8.15,351.8,12.29,12.71,290.6409,11.67,0.02113715,0.02548961,0.407609
"2018-03-18 09:25:00",42006,"CKVY",13.81,26.32,26,26.38,25.52,72.52,76.03,72.24,0.351,18.92,19.66,18.39,8,8.07,344.9,14.65,12.28,282.5534,11.67,0.02113715,0.02548961,0.407609
"2018-03-18 09:30:00",42007,"CKVY",13.82,25.76,25.94,26.32,25.64,74.24,74.37,71.28,0.351,18.43,18.88,17.96,8.09,8.05,346.7,12.89,11.4,274.7395,11.67,0.02161143,0.02676243,0.4478877
"2018-03-18 09:35:00",42008,"CKVY",13.82,26.19,26.22,26.56,25.7,73.17,76.71,72.86,0.352,19.34,20.23,18.7,7.552,7.777,351.6,12.99,9.64,268.2963,11.67,0.02161143,0.02676243,0.4478877
"2018-03-18 09:40:00",42009,"CKVY",13.83,26.5,26.51,26.68,26.19,70.89,74.02,70.79,0.346,18.84,19.45,18.3,7.592,7.596,345.8,11.8,11.62,264.2696,11.67,0.02161143,0.02676243,0.4478877
"2018-03-18 09:45:00",42010,"CKVY",13.84,27.3,27.12,27.86,26.5,67.56,72.85,67.56,0.341,19.08,20.16,17.99,7.001,7.258,344.6,15.33,10.08,267.4214,11.67,0.02295949,0.028297,0.4855428
"2018-03-18 09:50:00",42011,"CKVY",13.84,27.79,27.59,27.92,27.24,65.22,68.39,65.02,0.336,17.87,18.64,17.18,7.967,7.562,334.6,16.68,13.81,282.1636,11.67,0.02295949,0.028297,0.4855428
"2018-03-18 09:55:00",42012,"CKVY",13.84,27.86,27.89,28.16,27.67,61.65,65.15,61.65,0.318,17.14,17.68,16.4,9.09,8.5,331,12.51,20.17,297.4718,11.67,0.02295949,0.028297,0.4855428
"2018-03-18 10:00:00",42013,"CKVY",13.84,28.04,27.88,28.23,27.55,61.41,63.64,59.59,0.319,16.31,17.43,15.35,11.07,10.16,331.4,13.17,18.63,308.9799,11.67,0.02806664,0.03578428,0.522273
"2018-03-18 10:05:00",42014,"CKVY",13.85,28.41,28.02,28.6,27.67,59.79,62.85,58.9,0.316,16.09,17.33,15.22,11.64,11.47,333.9,11.23,16.22,312.934,11.67,0.02806664,0.03578428,0.522273
"2018-03-18 10:10:00",42015,"CKVY",13.84,28.59,28.47,28.96,27.92,58.14,60.75,56.12,0.309,15.81,16.86,14.34,11.47,11.61,335.4,12.74,16.44,324.9882,11.67,0.02806664,0.03578428,0.522273
"2018-03-18 10:15:00",42016,"CKVY",13.84,29.03,28.81,29.15,28.41,57.59,60.13,57.04,0.312,16.11,16.87,15.25,10.86,11.08,338,12.45,14.25,357.4193,11.67,0.0332987,0.04343725,0.5559906
"2018-03-18 10:20:00",42017,"CKVY",13.85,28.78,28.83,29.28,28.47,58.45,59.86,56.32,0.313,15.77,17,15.1,10.9,10.8,354.2,12.29,17.76,401.674,11.67,0.0332987,0.04343725,0.5559906
"2018-03-18 10:25:00",42018,"CKVY",13.85,29.03,29.2,29.89,28.53,58.83,62.06,57.56,0.318,16.89,18.36,15.68,10.47,10.63,338.2,16.81,14.91,436.3627,11.67,0.0332987,0.04343725,0.5559906
"2018-03-18 10:30:00",42019,"CKVY",13.86,28.53,29.01,29.59,28.53,56.97,59.93,56.87,0.302,16.29,17.36,15.19,10.56,10.58,332.2,11.04,15.78,447.6587,11.68,0.03829103,0.04865296,0.586104
"2018-03-18 10:35:00",42020,"CKVY",13.84,29.02,28.97,29.52,28.41,57.42,59.96,55.87,0.311,15.83,17.15,14.86,9.55,9.95,332.9,12.08,13.81,446.9645,11.68,0.03829103,0.04865296,0.586104
"2018-03-18 10:40:00",42021,"CKVY",13.86,28.65,28.94,29.33,28.59,54.67,57.93,54.32,0.291,15.36,16.3,14.26,10.09,9.81,337.2,14.2,16.88,429.2582,11.68,0.03829103,0.04865296,0.586104
"2018-03-18 10:45:00",42022,"CKVY",13.87,29.33,28.82,29.33,28.46,58.65,58.86,54.08,0.321,14.98,16.66,14.03,10.59,10.27,345.4,12.67,16.66,395.4179,11.68,0.03526673,0.04553435,0.614146
"2018-03-18 10:50:00",42023,"CKVY",13.87,28.96,28.77,29.33,28.34,54.63,58.62,54.11,0.295,15.15,16.63,14.4,11.38,10.96,334,15.57,18.63,367.4721,11.67,0.03526673,0.04553435,0.614146
"2018-03-18 10:55:00",42024,"CKVY",13.87,29.32,29,29.39,28.58,55.66,55.79,52.77,0.305,14.61,15.48,13.58,11.55,11.52,341.5,15.75,16.66,375.3357,11.67,0.03526673,0.04553435,0.614146
"2018-03-18 11:00:00",42025,"CKVY",13.87,29.38,29.35,30,28.89,54.55,57.44,53.21,0.3,15.25,16.64,14.28,10.91,11.24,331.7,12,17.1,407.2292,11.67,0.03799906,0.04929098,0.6388065
"2018-03-18 11:05:00",42026,"CKVY",13.87,30,29.9,30.74,29.07,53.56,58.16,53.45,0.302,15.94,17.27,14.47,10.42,10.77,326,11.47,17.1,424.7097,11.67,0.03799906,0.04929098,0.6388065
"2018-03-18 11:10:00",42027,"CKVY",13.87,29.75,29.8,30.12,29.5,53.45,55.65,51.32,0.298,15.03,16.15,13.75,10.56,10.37,324.3,17.5,20.17,426.0079,11.67,0.03799906,0.04929098,0.6388065
"2018-03-18 11:15:00",42028,"CKVY",13.88,29.38,29.48,30.06,29.13,51.29,55.79,49.61,0.282,14,16,12.91,10.77,10.68,330,11.54,19.07,425.0806,11.67,0.03994627,0.05153239,0.6600484
"2018-03-18 11:20:00",42029,"CKVY",13.87,29.69,29.92,30.31,29.38,52.49,55.79,51.39,0.292,15.27,16.23,13.66,11.49,11.15,323.3,15.09,18.41,430.4834,11.67,0.03994627,0.05153239,0.6600484
"2018-03-18 11:25:00",42030,"CKVY",13.89,30.43,29.99,30.68,29.5,56.54,56.92,52.56,0.324,15.66,16.84,14.43,10.38,11.05,328,16.92,15.34,432.6227,11.67,0.03994627,0.05153239,0.6600484
"2018-03-18 11:30:00",42031,"CKVY",13.89,30.06,29.85,30.49,29.44,58.91,58.91,52.9,0.333,15.6,17.43,14.68,10.45,10.43,320.3,13.44,16.44,434.1302,11.67,0.04037498,0.05202233,0.6776667
"2018-03-18 11:35:00",42032,"CKVY",13.87,29.62,29.95,30.49,29.5,53.59,59.81,53.59,0.297,16.06,18.12,14.78,10.02,10.29,320.3,10.64,16.44,437.5728,11.67,0.04037498,0.05202233,0.6776667
"2018-03-18 11:40:00",42033,"CKVY",13.88,29.93,30.09,30.86,29.38,58.05,59.91,53.48,0.326,16.57,18.41,14.68,11.17,10.49,314.7,13.25,17.54,452.9203,11.67,0.04037498,0.05202233,0.6776667
"2018-03-18 11:45:00",42034,"CKVY",13.89,30.17,30.05,30.61,29.62,55.71,60.11,54.13,0.316,16.39,18.3,15.41,10.85,11.12,314.6,11.61,16.88,470.0132,11.67,0.04262103,0.05392836,0.6916573
"2018-03-18 11:50:00",42035,"CKVY",13.88,30.36,30.62,31.1,30.17,56.78,59.21,53.72,0.324,16.92,18.3,15.47,10.88,10.64,324.3,17.96,17.76,487.7593,11.67,0.04262103,0.05392836,0.6916573
"2018-03-18 11:55:00",42036,"CKVY",13.89,31.16,30.08,31.22,29.24,58.29,59.28,55.13,0.344,16.63,18.62,15.24,10.78,11.02,328.5,12.2,17.76,496.83,11.67,0.04262103,0.05392836,0.6916573
"2018-03-18 12:00:00",42037,"CKVY",13.89,30.17,30.12,31.22,29.49,57.84,60.76,56.05,0.328,17.12,18.42,15.98,10.95,10.88,334.3,12.96,16.88,508.8681,11.67,0.04490277,0.05634658,0.7024195
"2018-03-18 12:05:00",42038,"CKVY",13.89,30.48,30.72,31.22,30.11,57.22,60.24,55.44,0.329,17.64,18.92,16.48,11,11.1,317.9,12.41,17.97,519.4451,11.67,0.04490277,0.05634658,0.7024195
"2018-03-18 12:10:00",42039,"CKVY",13.88,29.74,30.09,30.79,29.24,60.45,60.66,57.15,0.337,17.35,18.05,16.6,10.85,10.8,327.3,10.47,18.41,516.2058,11.67,0.04490277,0.05634658,0.7024195
"2018-03-18 12:15:00",42040,"CKVY",13.89,30.11,30.29,30.73,29.68,61.41,61.41,55.78,0.347,17.43,18.83,16.33,10.49,10.47,330.6,14.62,16.44,497.0109,11.67,0.04286405,0.05393717,0.7096583
"2018-03-18 12:20:00",42041,"CKVY",13.89,29.92,29.76,30.36,29.18,63.06,64.67,60.72,0.354,18.58,19.65,17.91,10.42,10.45,343.1,18.51,17.54,465.5568,11.67,0.04286405,0.05393717,0.7096583
"2018-03-18 12:25:00",42042,"CKVY",13.89,29.86,29.76,30.23,29.12,61.48,63.64,58.49,0.344,18.04,19.22,16.57,10.26,10.34,357.9,12.09,16.88,446.889,11.67,0.04286405,0.05393717,0.7096583
"2018-03-18 12:30:00",42043,"CKVY",13.89,29.98,29.76,30.23,29.3,59.97,62.58,59.21,0.338,18.01,18.62,17.11,10.63,10.52,349.8,14.66,16.22,433.0415,11.67,0.03816149,0.0479712,0.7132405
"2018-03-18 12:35:00",42044,"CKVY",13.89,30.73,30.32,30.85,29.98,57.7,61.82,57.7,0.335,17.88,19,17.14,10.52,10.54,357,18.26,15.34,422.7225,11.67,0.03816149,0.0479712,0.7132405
"2018-03-18 12:40:00",42045,"CKVY",13.9,30.6,30.65,31.04,30.42,54.47,57.7,54.23,0.314,16.79,17.64,15.92,10.47,10.43,341.8,19.24,20.17,400.9445,11.67,0.03816149,0.0479712,0.7132405
"2018-03-18 12:45:00",42046,"CKVY",13.9,30.36,30.32,30.73,29.86,60,60,53.82,0.343,16.71,18.14,15.58,10.48,10.42,340.8,15.18,17.1,387.6589,11.67,0.03754025,0.04838721,0.7146921
"2018-03-18 12:50:00",42047,"CKVY",13.9,30.73,30.36,30.85,29.98,59.01,62.03,57.15,0.342,17.89,18.8,17.07,10.82,10.73,346.9,15.17,16.88,388.4347,11.67,0.03754025,0.04838721,0.7146921
"2018-03-18 12:55:00",42048,"CKVY",13.9,31.34,30.96,31.41,30.66,60.72,61.48,57.74,0.361,18.31,19.47,17.69,10.7,10.81,351.5,15.5,17.1,400.4339,11.66,0.03754025,0.04838721,0.7146921
"2018-03-18 13:00:00",42049,"CKVY",13.9,30.6,30.26,31.53,29.74,59.63,61.03,57.26,0.344,17.61,19.43,16.64,10.61,10.76,343.8,13.86,16,382.2299,11.66,0.03595622,0.04651628,0.7111456
"2018-03-18 13:05:00",42050,"CKVY",13.89,31.84,30.43,31.84,29.86,59.56,61.07,56.74,0.361,17.85,19.55,16.49,10.03,10.39,336.4,14.02,16,354.7044,11.66,0.03595622,0.04651628,0.7111456
"2018-03-18 13:10:00",42051,"CKVY",13.9,32.52,32.08,32.7,31.47,50.39,59.21,49.94,0.314,17.09,19.23,15.68,10.83,10.28,325,17.37,20.6,390.5399,11.66,0.03595622,0.04651628,0.7111456
"2018-03-18 13:15:00",42052,"CKVY",13.9,32.09,32.38,32.7,31.96,51.66,56.23,48.05,0.317,16.5,18.69,14.88,11.92,11.31,311.7,11.75,22.8,451.3784,11.67,0.04519149,0.05745061,0.7052828
"2018-03-18 13:20:00",42053,"CKVY",13.9,31.59,32.46,32.83,31.59,51.86,56.33,51.62,0.312,17.68,18.85,15.82,13,12.37,313.3,12,19.73,491.056,11.67,0.04519149,0.05745061,0.7052828
"2018-03-18 13:25:00",42054,"CKVY",13.9,32.58,32.22,32.64,31.59,57.56,57.56,51.93,0.36,17.74,19.3,16,13.41,13.24,300.3,11.68,22.36,474.3837,11.67,0.04519149,0.05745061,0.7052828
"2018-03-18 13:30:00",42055,"CKVY",13.89,29.92,31.41,33.2,29.86,62.44,62.44,54.85,0.351,18.48,19.97,17.3,14.16,13.8,322.1,16.02,27.18,441.813,11.67,0.04109167,0.05424291,0.6947162
"2018-03-18 13:35:00",42056,"CKVY",13.9,29.98,29.79,30.23,29.43,61.69,67.32,61.14,0.347,19.12,20.67,17.86,13.74,13.95,342.5,14.07,17.76,388.7132,11.66,0.04109167,0.05424291,0.6947162
"2018-03-18 13:40:00",42057,"CKVY",13.9,30.91,30.64,31.16,29.98,60.76,62.41,58.56,0.355,18.55,19.05,17.8,13.72,13.9,331.4,12.66,21.48,367.546,11.66,0.04109167,0.05424291,0.6947162
"2018-03-18 13:45:00",42058,"CKVY",13.9,31.46,31.26,31.71,30.84,57.8,61.34,56.6,0.345,18.81,19.53,17.66,12.05,12.9,327.3,14.22,16,389.8927,11.66,0.03734786,0.04866616,0.6806782
"2018-03-18 13:50:00",42059,"CKVY",13.9,31.15,31.33,31.71,30.84,53.44,58.31,52.13,0.315,17.11,18.63,15.48,12.08,11.98,334,11.67,16.88,433.3122,11.66,0.03734786,0.04866616,0.6806782
"2018-03-18 13:55:00",42060,"CKVY",13.9,31.71,31.76,32.45,31.09,52.47,55.6,51.1,0.317,16.49,18.15,15.69,11.53,11.81,327,12.1,17.1,428.0626,11.66,0.03734786,0.04866616,0.6806782
"2018-03-18 14:00:00",42061,"CKVY",13.9,32.51,32.14,32.82,31.64,54.46,54.46,49.35,0.34,16.68,17.94,14.92,12.23,11.72,320.1,16.15,21.48,383.522,11.66,0.03944572,0.05230466,0.6654285
"2018-03-18 14:05:00",42062,"CKVY",13.9,31.96,32.22,32.63,31.52,54.33,55.08,51.51,0.331,17.28,18.11,16.02,12.78,12.62,315.7,18.45,19.73,359.1789,11.66,0.03944572,0.05230466,0.6654285
"2018-03-18 14:10:00",42063,"CKVY",13.9,31.71,31.9,32.14,31.58,50.76,55.09,50.55,0.306,16.84,17.72,15.42,12.58,12.69,334.1,11.6,17.97,330.6168,11.66,0.03944572,0.05230466,0.6654285
"2018-03-18 14:15:00",42064,"CKVY",13.9,32.32,32.13,32.45,31.58,54.6,54.6,50.83,0.338,16.96,17.8,15.57,11.91,12.32,326.3,12.93,17.54,325.8991,11.66,0.03655752,0.04976507,0.6451582
"2018-03-18 14:20:00",42065,"CKVY",13.9,32.51,32.46,32.88,32.14,53.06,55.15,50.24,0.331,16.86,18.24,15.84,12.23,11.97,314.8,12.37,19.95,343.6547,11.66,0.03655752,0.04976507,0.6451582
"2018-03-18 14:25:00",42066,"CKVY",13.9,32.2,32.34,32.63,32.07,50.14,53.98,50.14,0.309,16.8,17.53,15.71,13.7,12.91,315.2,12.99,22.58,375.2453,11.66,0.03655752,0.04976507,0.6451582
"2018-03-18 14:30:00",42067,"CKVY",13.9,33.56,32.93,33.87,32.2,49.42,56.04,49.42,0.321,17.49,19.55,15.71,15.21,14.59,315.2,14.21,23.67,412.7395,11.66,0.0433565,0.05764247,0.6218531
"2018-03-18 14:35:00",42068,"CKVY",13.9,33.06,33.06,33.56,32.69,48.7,51.2,48.35,0.31,16.33,17.21,15.81,15.79,15.56,314.9,10.3,23.02,452.8467,11.66,0.0433565,0.05764247,0.6218531
"2018-03-18 14:40:00",42069,"CKVY",13.89,33.43,32.92,33.43,32.51,51.89,52.99,47.91,0.336,16.2,17.82,15.03,15.36,15.69,323.6,12.2,24.55,505.6058,11.66,0.0433565,0.05764247,0.6218531
"2018-03-18 14:45:00",42070,"CKVY",13.89,32.94,33.15,34.11,32.26,49.38,54.02,48.83,0.313,16.98,19.18,15.48,15.18,15.2,307.5,11.36,22.8,521.5823,11.66,0.04863667,0.06507265,0.5958548
"2018-03-18 14:50:00",42071,"CKVY",13.89,32.75,33.35,33.8,32.75,49.24,53.74,48.87,0.31,17.19,18.51,15.72,14.93,14.98,320.1,11.26,21.04,510.0599,11.66,0.04863667,0.06507265,0.5958548
"2018-03-18 14:55:00",42072,"CKVY",13.88,33.5,33.01,33.68,32.45,51.99,52.82,48.28,0.337,16.51,18.29,15.19,14.93,14.88,325.3,12.35,22.36,484.796,11.66,0.04863667,0.06507265,0.5958548
"2018-03-18 15:00:00",42073,"CKVY",13.89,33,32.95,33.62,32.69,54.36,54.36,50.82,0.346,17.29,18.33,16.56,15.58,15.28,312.6,11.31,26.08,475.0724,11.66,0.04565894,0.06150094,0.5662239
"2018-03-18 15:05:00",42074,"CKVY",13.89,32.45,32.71,33.13,32.2,50.31,54.26,49.55,0.313,16.95,18.34,15.67,16.51,16.07,312.4,11.42,28.06,464.3158,11.66,0.04565894,0.06150094,0.5662239
"2018-03-18 15:10:00",42075,"CKVY",13.88,32.2,32.7,33.06,32.01,51.79,52.27,50,0.319,16.64,17.43,15.75,17.12,16.88,322.2,12.06,25.21,469.5068,11.66,0.04565894,0.06150094,0.5662239
"2018-03-18 15:15:00",42076,"CKVY",13.88,32.88,32.86,33.62,32.2,52.71,54.05,49.52,0.334,17.03,18.6,16.08,16.95,17,319.5,12.03,24.99,481.7036,11.66,0.04562101,0.06189691,0.5342017
"2018-03-18 15:20:00",42077,"CKVY",13.88,33,33.37,33.8,32.94,47.8,53.78,47.32,0.304,17.17,18.39,15.14,16.44,16.67,324,10.96,26.96,511.9229,11.66,0.04562101,0.06189691,0.5342017
"2018-03-18 15:25:00",42078,"CKVY",13.88,34.48,33.68,34.79,32.88,48.83,54.05,47.36,0.33,17.14,19.29,15.2,15.92,16.25,326.6,12.64,25.87,541.6165,11.66,0.04562101,0.06189691,0.5342017
"2018-03-18 15:30:00",42079,"CKVY",13.87,32.2,32.87,34.55,32.14,51.72,55.05,48.08,0.318,17.14,18.42,15.64,16.49,16.15,337.3,9.68,26.52,573.5205,11.66,0.05071942,0.06751676,0.4993166
"2018-03-18 15:35:00",42080,"CKVY",13.88,33,32.04,33,31.46,54.4,56.87,49.93,0.346,17.55,18.64,15.59,16.73,16.84,338.2,14.36,26.74,590.7524,11.66,0.05071942,0.06751676,0.4993166
"2018-03-18 15:40:00",42081,"CKVY",13.88,34.3,33.61,34.36,32.82,51.37,54.5,47.08,0.344,17.45,18.73,15.03,17.04,16.74,324.3,16.8,26.96,593.9631,11.66,0.05071942,0.06751676,0.4993166
"2018-03-18 15:45:00",42082,"CKVY",13.87,33.56,33.4,34.3,33,48.7,51.1,46.15,0.317,15.73,18.1,14.61,16.6,16.91,320.7,10.16,24.77,585.8436,11.66,0.05032698,0.06716034,0.4623098
"2018-03-18 15:50:00",42083,"CKVY",13.87,33.93,34.11,34.79,33.5,49.9,51.13,45.67,0.329,16.84,18.24,14.97,16.18,16.23,312.1,11.45,26.08,587.9892,11.66,0.05032698,0.06716034,0.4623098
"2018-03-18 15:55:00",42084,"CKVY",13.87,33.68,34.15,34.67,33.68,48.69,52.71,48.11,0.318,17.52,18.7,16.24,16.15,16.13,320.4,12.54,22.14,596.725,11.66,0.05032698,0.06716034,0.4623098
"2018-03-18 16:00:00",42085,"CKVY",13.86,32.68,33.23,33.92,32.62,46.01,50.78,45.26,0.289,15.56,17.49,13.81,16.77,16.27,319.3,10.72,27.62,593.9199,11.66,0.05222376,0.06988109,0.4230842
"2018-03-18 16:05:00",42086,"CKVY",13.86,33.42,33,33.55,32.68,47.21,48.11,45.15,0.305,14.69,15.88,13.78,17.43,17.19,323.2,11.74,24.77,569.0174,11.66,0.05222376,0.06988109,0.4230842
"2018-03-18 16:10:00",42087,"CKVY",13.86,33.18,33.32,33.92,32.68,50.68,51.33,46.73,0.325,16.18,17.78,15.02,17.29,17.34,314.6,12.63,23.89,529.8181,11.66,0.05222376,0.06988109,0.4230842
"2018-03-18 16:15:00",42088,"CKVY",13.86,31.44,32.64,33.61,31.44,61.53,61.94,48.17,0.367,17.18,20.01,15.44,16.19,16.96,322.4,21.43,24.55,478.7791,11.66,0.04275346,0.05987338,0.3820288
"2018-03-18 16:20:00",42089,"CKVY",13.86,31.13,31.49,32.06,30.89,64.86,65.37,61.46,0.383,20.74,21.64,19.38,14.52,15.16,358.7,12.82,20.39,431.7363,11.65,0.04275346,0.05987338,0.3820288
"2018-03-18 16:25:00",42090,"CKVY",13.86,30.21,30.89,31.32,30.15,65.1,68.74,64.62,0.37,21.05,22.14,19.83,14.21,14.4,355.4,14.4,23.45,401.0364,11.65,0.04275346,0.05987338,0.3820288
"2018-03-18 16:30:00",42091,"CKVY",13.87,29.96,30.47,31.07,29.96,66.99,68.53,65.1,0.377,20.66,21.63,19.81,13.56,13.8,350.2,13.28,19.73,374.8106,11.65,0.02914906,0.03935117,0.3368574
"2018-03-18 16:35:00",42092,"CKVY",13.87,30.08,30.3,30.7,30.02,67.74,68.53,65.92,0.383,20.8,21.54,20.18,13.71,13.77,342.2,14.3,20.17,327.5308,11.65,0.02914906,0.03935117,0.3368574
"2018-03-18 16:40:00",42093,"CKVY",13.88,30.52,30.12,30.64,29.59,68.12,69.42,67.3,0.392,20.97,21.61,20.18,13.21,13.58,355.6,12.16,19.51,277.9401,11.65,0.02914906,0.03935117,0.3368574
"2018-03-18 16:45:00",42094,"CKVY",13.88,31.81,31.09,31.88,30.21,54.39,69.05,54.39,0.33,20,21.63,17.19,12.88,12.91,338.2,20.2,21.48,284.0312,11.65,0.02478964,0.03416865,0.2926977
"2018-03-18 16:50:00",42095,"CKVY",13.88,31.63,31.5,31.94,31.07,54.25,55.38,51.67,0.326,16.47,17.68,15.53,13.9,13.31,325.9,11.9,26.96,315.7133,11.65,0.02478964,0.03416865,0.2926977
"2018-03-18 16:55:00",42096,"CKVY",13.88,31.94,31.91,32.31,31.63,52.88,54.45,50.33,0.322,16.38,17.38,15.39,14.46,14.07,320.8,11.73,23.02,341.454,11.65,0.02478964,0.03416865,0.2926977
"2018-03-18 17:00:00",42097,"CKVY",13.88,31.57,31.81,32.31,31.32,50.85,53.84,49.85,0.305,16.17,17.4,15.11,15.56,15.23,322.6,11.79,24.11,321.2182,11.65,0.03120207,0.04501341,0.2488582
"2018-03-18 17:05:00",42098,"CKVY",13.88,32.31,32.18,32.68,31.44,60.84,61.56,50.99,0.376,18.28,20.61,15.49,14.46,15.2,326.2,12.85,19.51,317.152,11.65,0.03120207,0.04501341,0.2488582
"2018-03-18 17:10:00",42099,"CKVY",13.89,30.21,31.1,32.37,30.09,57.75,61.42,57.17,0.328,18.57,20.26,16.88,13.85,14.08,345.4,12.45,21.04,308.8522,11.65,0.03120207,0.04501341,0.2488582
"2018-03-18 17:15:00",42100,"CKVY",13.88,30.15,30.3,30.64,30.08,58.4,60.74,57.75,0.331,17.59,18.56,17.02,12.43,12.98,350,12.16,18.41,274.1541,11.65,0.02411167,0.0359231,0.2022858
"2018-03-18 17:20:00",42101,"CKVY",13.91,30.02,29.96,30.21,29.78,57.99,59.06,57.24,0.327,17.06,17.46,16.57,12.18,12.25,349.1,15.63,17.76,203.7565,11.65,0.02411167,0.0359231,0.2022858
"2018-03-18 17:25:00",42102,"CKVY",13.91,31.44,30.8,31.69,29.96,56.45,59.85,56.17,0.337,17.9,18.54,16.99,11.03,11.56,329.6,13.89,16.22,149.6681,11.64,0.02411167,0.0359231,0.2022858
"2018-03-18 17:30:00",42103,"CKVY",13.91,31.44,31.43,31.69,31.2,52.57,56.41,51.54,0.314,16.24,17.73,15.6,11.8,11.49,317.9,13.02,21.26,154.8887,11.64,0.01869528,0.02943568,0.1565918
"2018-03-18 17:35:00",42104,"CKVY",13.91,32,31.57,32,31.07,53.22,53.84,50.34,0.325,15.99,16.91,14.76,12.09,11.97,320.8,10.32,21.26,190.2544,11.64,0.01869528,0.02943568,0.1565918
"2018-03-18 17:40:00",42105,"CKVY",13.92,31.88,31.94,32.13,31.75,52.91,54.53,52.71,0.322,17.03,17.38,16.55,12.96,12.57,317.2,10.77,18.63,210.6112,11.65,0.01869528,0.02943568,0.1565918
"2018-03-18 17:45:00",42106,"CKVY",13.92,32.37,32.02,32.44,31.57,56.11,56.41,51.64,0.348,17.34,18.53,15.87,12.04,12.57,321.3,12.17,19.29,218.4284,11.65,0.0239311,0.0363029,0.111598
"2018-03-18 17:50:00",42107,"CKVY",13.92,31.26,31.76,32.5,31.2,55.66,56.24,53.12,0.33,17.48,18.53,16.59,11.62,11.71,326.4,11.56,17.76,214.5657,11.65,0.0239311,0.0363029,0.111598
"2018-03-18 17:55:00",42108,"CKVY",13.93,30.34,30.86,31.39,30.34,57,57,55.28,0.326,17.04,17.67,16.56,12.13,11.89,332.3,9.92,18.41,196.5646,11.65,0.0239311,0.0363029,0.111598
"2018-03-18 18:00:00",42109,"CKVY",13.4,29.85,30.16,30.46,29.85,60.51,60.61,56.59,0.339,17.45,18.12,16.65,12.47,12.29,334.1,12.4,18.63,153.2924,11.65,0.01570257,0.02639581,0.06903976
"2018-03-18 18:05:00",42110,"CKVY",13.14,29.1,29.39,29.91,29.04,59,60.44,58.52,0.32,17.03,17.84,16.55,12.61,12.62,331,10.97,18.63,101.1172,11.64,0.01570257,0.02639581,0.06903976
"2018-03-18 18:10:00",42111,"CKVY",13.1,28.98,29.08,29.23,28.92,60.1,60.88,58.93,0.325,16.92,17.34,16.51,11.9,12.24,330.5,10.97,17.1,61.14672,11.64,0.01570257,0.02639581,0.06903976
"2018-03-18 18:15:00",42112,"CKVY",13.07,28.86,28.9,29.04,28.73,60.99,61.81,59.82,0.328,17,17.47,16.62,11.55,11.7,323.8,11.07,15.12,40.18853,11.64,0.008592339,0.01774552,0.03376169
"2018-03-18 18:20:00",42113,"CKVY",13.05,28.8,28.9,29.11,28.73,61.33,61.54,59.99,0.329,16.99,17.45,16.64,11.12,11.31,327.2,11.37,16,37.33027,11.64,0.008592339,0.01774552,0.03376169
"2018-03-18 18:25:00",42114,"CKVY",13.03,28.37,28.6,28.86,28.37,64.35,64.66,61.37,0.339,17.59,18.11,17.16,10.42,10.87,313.6,9.71,13.59,35.39215,11.64,0.008592339,0.01774552,0.03376169
"2018-03-18 18:30:00",42115,"CKVY",13.01,28.24,28.35,28.49,28.18,64.63,65.18,63.01,0.339,17.79,18.16,17.39,9.58,10.07,317.4,8.91,13.15,30.44219,11.64,0.00565961,0.01340985,0.01401542
"2018-03-18 18:35:00",42116,"CKVY",12.98,28.18,28.22,28.37,28.06,64.7,65.66,63.91,0.338,17.93,18.26,17.6,8.12,8.94,324.3,9.85,11.84,20.63183,11.63,0.00565961,0.01340985,0.01401542
"2018-03-18 18:40:00",42117,"CKVY",12.97,27.93,28.02,28.24,27.81,65.14,66,64.35,0.337,17.89,18.13,17.59,7.076,7.498,325.6,10.99,11.18,13.30773,11.63,0.00565961,0.01340985,0.01401542
"2018-03-18 18:45:00",42118,"CKVY",12.96,27.62,27.72,27.99,27.38,67.86,68.1,65.11,0.347,18.07,18.4,17.68,6.158,6.544,319.6,11.08,9.21,7.951446,11.63,0.00208775,0.00271025,0.004514731
"2018-03-18 18:50:00",42119,"CKVY",12.95,27.25,27.46,27.62,27.25,69.16,69.16,67.38,0.348,18.3,18.59,18.06,6.226,6.12,309.8,8.29,8.77,4.274364,11.63,0.00208775,0.00271025,0.004514731
"2018-03-18 18:55:00",42120,"CKVY",12.94,27.07,27.26,27.38,27.01,70.2,70.27,68.82,0.351,18.56,18.7,18.38,6.213,6.318,309.6,9.6,9.21,1.843204,11.63,0.00208775,0.00271025,0.004514731
"2018-03-18 19:00:00",42121,"CKVY",12.93,26.64,26.86,27.07,26.64,72.57,72.57,70.27,0.356,18.81,19.13,18.55,6.226,6.208,304.7,8.15,8.33,0.7765678,11.63,0.0009410068,0.001412191,0.0002533703
"2018-03-18 19:05:00",42122,"CKVY",12.93,27.08,26.84,27.08,26.64,69.93,73.36,69.93,0.349,18.93,19.44,18.44,6.285,6.141,304.8,9.79,11.4,0.2842007,11.63,0.0009410068,0.001412191,0.0002533703
"2018-03-18 19:10:00",42123,"CKVY",12.92,27.26,27.01,27.39,26.71,68.38,71.44,68.28,0.344,18.56,18.91,18.15,6.724,6.379,312.3,8.48,12.06,0.07491175,11.63,0.0009410068,0.001412191,0.0002533703
"2018-03-18 19:15:00",42124,"CKVY",12.91,27.26,27.26,27.39,27.14,68.01,69.04,68.01,0.342,18.26,18.46,18.03,7.396,7.065,317.4,8.39,10.74,0.003885485,11.63,0.000996461,0.001462512,2.5E-07
"2018-03-18 19:20:00",42125,"CKVY",12.91,26.4,26.81,27.33,26.28,72.3,72.4,68.01,0.351,18.57,18.9,18.08,6.683,7.145,308.2,9.1,7.234,0,11.63,0.000996461,0.001462512,2.5E-07
"2018-03-18 19:25:00",42126,"CKVY",12.9,26.52,26.39,26.58,26.15,71.92,72.68,71.75,0.351,18.63,18.84,18.35,5.704,6.284,316.4,9.36,7.014,0,11.63,0.000996461,0.001462512,2.5E-07
"2018-03-18 19:30:00",42127,"CKVY",12.9,26.34,26.47,26.65,26.34,70.82,72.06,70.62,0.343,18.42,18.78,18.14,4.5,5.104,321.4,8.98,5.918,0,11.63,0.0007157096,0.001132041,2.5E-07
"2018-03-18 19:35:00",42128,"CKVY",12.89,26.15,26.26,26.4,26.09,72.16,72.27,70.69,0.347,18.26,18.51,18.03,4.647,4.56,313.6,7.394,7.014,0,11.63,0.0007157096,0.001132041,2.5E-07
"2018-03-18 19:40:00",42129,"CKVY",12.88,26.28,26.26,26.4,26.09,72.86,72.89,72.03,0.352,18.61,18.78,18.35,4.639,4.625,319.6,9.75,7.234,0,11.63,0.0007157096,0.001132041,2.5E-07
"2018-03-18 19:45:00",42130,"CKVY",12.89,26.35,26.24,26.41,26.1,72.41,73.24,72.31,0.351,18.69,18.84,18.57,4.868,4.749,325.6,11.17,7.453,0,11.63,-9.543833E-05,0.0001897269,2.5E-07
"2018-03-18 19:50:00",42131,"CKVY",12.87,26.1,26.26,26.41,26.04,71.73,72.48,71.04,0.344,18.39,18.72,18.12,4.425,4.663,348.8,17.56,5.48,0,11.63,-9.543833E-05,0.0001897269,2.5E-07
"2018-03-18 19:55:00",42132,"CKVY",12.88,25.85,25.85,26.16,25.67,73.17,73.2,71.76,0.348,18.33,18.54,18.18,3.92,4.164,1.926,11.88,4.165,0,11.63,-9.543833E-05,0.0001897269,2.5E-07
"2018-03-18 20:00:00",42133,"CKVY",12.87,25.67,25.82,25.98,25.67,74.54,74.68,73.14,0.351,18.62,18.91,18.38,3.284,3.608,347,5.959,4.165,0,11.63,-0.0004291751,-0.0002210463,2.5E-07
"2018-03-18 20:05:00",42134,"CKVY",12.87,25.92,25.84,26.04,25.55,73.72,74.75,72.83,0.351,18.63,18.89,18.34,3.111,3.14,337.6,14.99,5.042,0,11.63,-0.0004291751,-0.0002210463,2.5E-07
"2018-03-18 20:10:00",42135,"CKVY",12.87,25.55,25.69,25.92,25.43,74.21,74.59,73.76,0.348,18.6,18.77,18.35,3.216,3.167,319.9,8.46,4.384,0,11.63,-0.0004291751,-0.0002210463,2.5E-07
"2018-03-18 20:15:00",42136,"CKVY",12.86,25.06,25.3,25.61,24.94,76.41,76.41,74.21,0.351,18.51,18.71,18.34,3.356,3.298,307.1,6.602,4.822,0,11.63,-0.001167646,-0.001174208,2.5E-07
"2018-03-18 20:20:00",42137,"CKVY",12.86,24.81,24.94,25.06,24.75,77.41,77.41,76.41,0.352,18.78,18.92,18.56,3.241,3.33,303.2,5.767,3.946,0,11.63,-0.001167646,-0.001174208,2.5E-07
"2018-03-18 20:25:00",42138,"CKVY",12.86,25.31,25.35,25.8,24.75,75.49,77.41,75.14,0.35,18.9,19.29,18.58,3.403,3.334,312.3,11.08,6.576,0,11.63,-0.001167646,-0.001174208,2.5E-07
"2018-03-18 20:30:00",42139,"CKVY",12.86,25.31,25.27,25.43,25.18,76.07,76.58,75.45,0.353,18.79,19.01,18.53,3.619,3.482,301.7,7.725,6.795,0,11.63,-0.001168445,-0.001180671,2.5E-07
"2018-03-18 20:35:00",42140,"CKVY",12.85,25.56,25.61,25.8,25.31,76.9,76.9,74.76,0.361,19,19.33,18.7,4.104,3.885,298.5,7.663,7.453,0,11.63,-0.001168445,-0.001180671,2.5E-07
"2018-03-18 20:40:00",42141,"CKVY",12.85,25.81,25.57,25.87,25.37,77.24,77.76,76.97,0.366,19.46,19.71,19.24,4.383,4.214,299,8.55,6.576,0,11.63,-0.001168445,-0.001180671,2.5E-07
"2018-03-18 20:45:00",42142,"CKVY",12.84,26.24,26.06,26.3,25.75,75.94,77.24,75.94,0.367,19.69,19.86,19.43,4.941,4.711,297.1,8.58,8.77,0,11.63,-0.0006504449,-0.0005129643,2.5E-07
"2018-03-18 20:50:00",42143,"CKVY",12.84,26.43,26.44,26.68,26.18,76.11,76.18,74.32,0.37,19.64,20,19.34,5.355,5.18,299.5,8.98,8.55,0,11.63,-0.0006504449,-0.0005129643,2.5E-07
"2018-03-18 20:55:00",42144,"CKVY",12.84,26.8,26.48,26.8,26.24,74.22,76.45,73.84,0.367,19.78,20.02,19.43,5.48,5.433,312.6,9.32,7.453,0,11.63,-0.0006504449,-0.0005129643,2.5E-07
"2018-03-18 21:00:00",42145,"CKVY",12.84,26.8,26.79,26.92,26.61,73.33,74.36,72.57,0.362,19.39,19.73,19.14,5.112,5.282,319.6,8.97,6.576,0,11.63,1.941534E-05,0.0003098817,2.5E-07
"2018-03-18 21:05:00",42146,"CKVY",12.84,26.98,26.89,27.05,26.67,72.43,73.46,71.88,0.361,19.27,19.5,18.95,4.876,4.95,326.2,8.35,7.014,0,11.64,1.941534E-05,0.0003098817,2.5E-07
"2018-03-18 21:10:00",42147,"CKVY",12.83,26.98,26.99,27.05,26.8,72.19,72.91,71.99,0.359,19.31,19.52,19.09,4.67,4.786,328.1,8.54,5.918,0,11.64,1.941534E-05,0.0003098817,2.5E-07
"2018-03-18 21:15:00",42148,"CKVY",12.83,26.61,26.8,27.05,26.55,73.36,73.43,72.02,0.36,19.25,19.43,19.08,4.612,4.609,323.2,8.8,6.576,0,11.64,-5.664372E-05,0.0002393597,2.5E-07
"2018-03-18 21:20:00",42149,"CKVY",12.83,26.43,26.38,26.67,26.18,75.25,75.49,73.4,0.366,19.44,19.71,19.13,4.388,4.473,324.1,8.63,6.357,0,11.64,-5.664372E-05,0.0002393597,2.5E-07
"2018-03-18 21:25:00",42150,"CKVY",12.81,26.37,26.43,26.55,26.31,75.6,75.67,74.77,0.367,19.62,19.81,19.46,4.535,4.49,324.1,8.17,7.014,0,11.64,-5.664372E-05,0.0002393597,2.5E-07
"2018-03-18 21:30:00",42151,"CKVY",12.83,26.43,26.43,26.55,26.3,75.67,76.35,75.25,0.368,19.87,20.06,19.61,4.469,4.501,325.1,7.647,5.699,0,11.64,-0.0004386311,-0.0002412032,2.5E-07
"2018-03-18 21:35:00",42152,"CKVY",12.82,26.55,26.52,26.68,26.37,76.49,76.77,75.25,0.374,20,20.27,19.73,4.418,4.453,320.5,8.1,5.699,0,11.64,-0.0004386311,-0.0002412032,2.5E-07
"2018-03-18 21:40:00",42153,"CKVY",12.82,26.55,26.62,26.74,26.49,76.49,76.91,76.18,0.374,20.23,20.39,20.07,4.396,4.348,316,8.85,7.014,0,11.64,-0.0004386311,-0.0002412032,2.5E-07
"2018-03-18 21:45:00",42154,"CKVY",12.82,26.56,26.56,26.68,26.37,78.07,78.07,76.08,0.382,20.42,20.68,20.06,4.479,4.449,307.6,8.41,7.672,0,11.64,-0.0005925719,-0.0004350448,2.5E-07
"2018-03-18 21:50:00",42155,"CKVY",12.82,26.43,26.43,26.56,26.31,80.2,80.5,78.07,0.39,20.95,21.34,20.49,4.356,4.409,307,10.86,6.795,0,11.64,-0.0005925719,-0.0004350448,2.5E-07
"2018-03-18 21:55:00",42156,"CKVY",12.82,26.12,26.33,26.56,26,81.2,81.3,79.65,0.39,21.14,21.34,20.88,4.294,4.349,315.9,9.04,7.453,0,11.64,-0.0005925719,-0.0004350448,2.5E-07
"2018-03-18 22:00:00",42157,"CKVY",12.82,25.88,25.99,26.19,25.81,82.7,82.7,81.2,0.393,21.31,21.47,21.1,4.223,4.248,311.7,9.04,6.576,0,11.64,-0.0009662032,-0.00091656,2.5E-07
"2018-03-18 22:05:00",42158,"CKVY",12.81,25.44,25.66,26,25.44,83.9,84,82.8,0.392,21.39,21.53,21.2,4.057,4.175,310.7,7.203,5.042,0,11.64,-0.0009662032,-0.00091656,2.5E-07
"2018-03-18 22:10:00",42159,"CKVY",12.81,25.57,25.48,25.57,25.26,84.5,84.6,83.9,0.397,21.38,21.57,21.11,3.113,3.614,326.4,13.89,2.85,0,11.64,-0.0009662032,-0.00091656,2.5E-07
"2018-03-18 22:15:00",42160,"CKVY",12.8,25.38,25.42,25.63,25.32,83.9,84.6,83.8,0.391,21.3,21.62,21.13,1.85,2.533,345,6.007,1.754,0,11.64,-0.00166085,-0.001832363,2.5E-07
"2018-03-18 22:20:00",42161,"CKVY",12.8,25.2,25.32,25.44,25.13,83.7,83.9,83.5,0.387,21.08,21.25,20.88,0.764,1.277,34.39,22.47,0,0,11.64,-0.00166085,-0.001832363,2.5E-07
"2018-03-18 22:25:00",42162,"CKVY",12.8,25.19,25.2,25.32,25.07,83.4,83.7,83.4,0.385,20.93,21.07,20.8,0.189,0.441,35.14,16.07,0.658,0,11.64,-0.00166085,-0.001832363,2.5E-07
"2018-03-18 22:30:00",42163,"CKVY",12.8,25.32,25.26,25.38,25.13,83.1,84,82.9,0.386,20.96,21.18,20.73,0.111,0.098,301.2,19.23,1.315,0,11.64,-0.004201207,-0.006081537,2.5E-07
"2018-03-18 22:35:00",42164,"CKVY",12.8,25.26,25.26,25.32,25.13,83,83.3,82.8,0.384,20.84,20.97,20.67,0.156,0.145,295,11.38,1.096,0,11.64,-0.004201207,-0.006081537,2.5E-07
"2018-03-18 22:40:00",42165,"CKVY",12.8,25.13,25.16,25.32,25.01,83.2,83.2,82.5,0.383,20.69,20.86,20.52,0.158,0.151,302.8,35.34,1.315,0,11.64,-0.004201207,-0.006081537,2.5E-07
"2018-03-18 22:45:00",42166,"CKVY",12.8,24.95,25.14,25.38,24.82,84.7,84.7,83,0.387,20.93,21.13,20.71,0.373,0.289,63.74,16.92,1.534,0,11.64,-0.004848516,-0.007485283,2.5E-07
"2018-03-18 22:50:00",42167,"CKVY",12.79,25.13,25.05,25.2,24.82,84.9,85.1,84.6,0.391,21.14,21.34,20.85,0.586,0.463,49.57,11,1.534,0,11.64,-0.004848516,-0.007485283,2.5E-07
"2018-03-18 22:55:00",42168,"CKVY",12.79,24.95,25.04,25.2,24.89,83.4,84.9,83.4,0.382,21,21.29,20.64,0.949,0.782,19.59,14.75,1.754,0,11.63,-0.004848516,-0.007485283,2.5E-07
"2018-03-18 23:00:00",42169,"CKVY",12.79,25.44,25.28,25.51,24.95,81.8,83.5,81.8,0.382,20.7,20.8,20.56,0.896,0.929,11.06,5.332,1.534,0,11.63,-0.004026993,-0.00573685,2.5E-07
"2018-03-18 23:05:00",42170,"CKVY",12.79,25.2,25.31,25.51,25.07,85.3,85.5,81.8,0.394,21.08,21.58,20.56,0.669,0.775,46.04,51.85,0.877,0,11.64,-0.004026993,-0.00573685,2.5E-07
"2018-03-18 23:10:00",42171,"CKVY",12.77,25.38,25.24,25.51,25.07,86.1,86.1,84.2,0.401,21.39,21.91,21.08,0.722,0.681,128.8,11.43,1.754,0,11.64,-0.004026993,-0.00573685,2.5E-07
"2018-03-18 23:15:00",42172,"CKVY",12.78,25.38,25.42,25.57,25.32,84.4,86.2,84.4,0.393,21.65,21.89,21.27,0.978,0.806,112,12.3,2.192,0,11.64,-0.004020166,-0.005709067,2.5E-07
"2018-03-18 23:20:00",42173,"CKVY",12.78,25.57,25.33,25.57,25.2,82.2,84.4,82.1,0.386,20.9,21.38,20.71,1.435,1.221,77.19,11.47,2.411,0,11.64,-0.004020166,-0.005709067,2.5E-07
"2018-03-18 23:25:00",42174,"CKVY",12.78,25.51,25.47,25.57,25.32,82.1,82.2,81.8,0.384,20.74,20.9,20.55,1.453,1.463,58.58,14.18,2.192,0,11.64,-0.004020166,-0.005709067,2.5E-07
"2018-03-18 23:30:00",42175,"CKVY",12.77,25.26,25.42,25.57,25.2,84.3,84.3,82.1,0.39,20.9,21.24,20.67,1.103,1.328,119.2,51.06,1.315,0,11.64,-0.003263883,-0.004316205,2.5E-07
"2018-03-18 23:35:00",42176,"CKVY",12.77,25.57,25.37,25.7,25.2,81.9,84.3,81.9,0.385,20.96,21.24,20.67,0.712,0.904,272.6,15.07,1.754,0,11.64,-0.003263883,-0.004316205,2.5E-07
"2018-03-18 23:40:00",42177,"CKVY",12.76,25.7,25.73,25.82,25.45,83.8,83.8,80.9,0.395,20.89,21.46,20.65,0.673,0.684,231.5,29.41,1.754,0,11.64,-0.003263883,-0.004316205,2.5E-07
"2018-03-18 23:45:00",42178,"CKVY",12.77,24.77,25.29,25.7,24.71,90.6,90.6,83.8,0.411,22.27,22.58,21.34,0.963,0.753,153.5,23.13,2.85,0,11.64,-0.003991017,-0.005647156,2.5E-07
"2018-03-18 23:50:00",42179,"CKVY",12.77,24.9,24.77,24.96,24.59,89.1,92.7,89.1,0.407,22.59,23,22.07,1.223,1.149,149,21.63,2.192,0,11.64,-0.003991017,-0.005647156,2.5E-07
"2018-03-18 23:55:00",42180,"CKVY",12.77,24.84,24.92,25.08,24.77,91,91.1,89.1,0.414,22.49,22.74,22.07,1.428,1.288,99.3,14.44,2.85,0,11.64,-0.003991017,-0.005647156,2.5E-07
"2018-03-19 00:00:00",42181,"CKVY",12.76,25.15,25.02,25.21,24.77,89.8,91,89.3,0.414,22.5,22.69,22.25,1.604,1.535,108.7,12.63,2.63,0,11.64,-0.003487571,-0.004666968,2.5E-07
"2018-03-19 00:05:00",42182,"CKVY",12.73,25.45,25.29,25.58,25.08,89.9,90.3,89.4,0.42,22.76,23.02,22.5,1.81,1.687,131,7.652,2.63,0,11.64,-0.003487571,-0.004666968,2.5E-07
"2018-03-19 00:10:00",42183,"CKVY",12.75,25.95,25.74,26.01,25.45,86.9,89.9,86.2,0.414,22.53,23.03,22.09,1.606,1.792,108.5,21.27,2.63,0,11.64,-0.003487571,-0.004666968,2.5E-07
"2018-03-19 00:15:00",42184,"CKVY",12.76,25.89,25.93,26.07,25.76,86.3,87,86.1,0.41,22.45,22.72,22.27,1.027,1.318,34.27,53.2,1.096,0,11.64,-0.003211232,-0.0041757,2.5E-07
"2018-03-19 00:20:00",42185,"CKVY",12.75,25.83,25.85,25.95,25.64,86.6,86.8,85.8,0.411,22.28,22.51,22.1,0.66,0.792,28.09,13.87,1.973,0,11.65,-0.003211232,-0.0041757,2.5E-07
"2018-03-19 00:25:00",42186,"CKVY",12.75,25.95,25.82,26.01,25.64,86.8,87.6,86.4,0.414,22.51,22.73,22.17,0.77,0.522,344.8,11.41,5.699,0,11.65,-0.003211232,-0.0041757,2.5E-07
"2018-03-19 00:30:00",42187,"CKVY",12.75,25.95,25.95,26.07,25.83,87.5,87.5,86.6,0.417,22.6,22.78,22.42,1.799,1.334,350,10.06,5.261,0,11.65,-0.003949732,-0.005532011,2.5E-07
"2018-03-19 00:35:00",42188,"CKVY",12.75,25.83,25.89,26.01,25.76,88.7,88.7,87.1,0.421,22.74,23.03,22.54,2.687,2.239,358.9,9.79,4.603,0,11.65,-0.003949732,-0.005532011,2.5E-07
"2018-03-19 00:40:00",42189,"CKVY",12.75,25.83,25.8,25.89,25.7,90.5,90.9,88.7,0.429,23.26,23.53,22.87,3.149,3.067,9.55,13.45,4.384,0,11.65,-0.003949732,-0.005532011,2.5E-07
"2018-03-19 00:45:00",42190,"CKVY",12.74,25.83,25.78,25.89,25.64,91.4,91.5,90.3,0.434,23.48,23.68,23.22,3.174,3.157,10.1,13.45,5.042,0,11.65,-0.002406659,-0.00286502,2.5E-07
"2018-03-19 00:50:00",42191,"CKVY",12.74,25.58,25.7,25.83,25.45,90.8,91.7,90.7,0.427,23.52,23.75,23.12,3.052,3.101,43.17,14.69,4.165,0,11.65,-0.002406659,-0.00286502,2.5E-07
"2018-03-19 00:55:00",42192,"CKVY",12.74,25.45,25.51,25.64,25.39,90.7,91.3,90.6,0.424,23.23,23.38,23.03,3.165,3.139,56.17,7.967,4.822,0,11.65,-0.002406659,-0.00286502,2.5E-07
"2018-03-19 01:00:00",42193,"CKVY",12.73,25.58,25.54,25.64,25.39,90.5,91.6,90.4,0.425,23.31,23.52,23.04,2.865,2.959,54.32,10.76,3.507,0,11.65,-0.002353058,-0.002775702,2.5E-07
"2018-03-19 01:05:00",42194,"CKVY",12.73,25.64,25.55,25.64,25.39,90.5,90.6,89.9,0.426,23.09,23.23,22.83,2.371,2.706,70.77,9.87,2.85,0,11.65,-0.002353058,-0.002775702,2.5E-07
"2018-03-19 01:10:00",42195,"CKVY",12.73,25.57,25.55,25.64,25.39,90.7,90.8,90.4,0.426,23.2,23.31,23.06,1.282,1.799,79.53,2.222,0.438,0,11.65,-0.002353058,-0.002775702,2.5E-07
"2018-03-19 01:15:00",42196,"CKVY",12.73,25.45,25.48,25.57,25.32,89,90.8,88.9,0.415,22.91,23.26,22.54,0.675,0.969,128.4,38.76,1.973,0,11.65,-0.003103101,-0.003972445,2.5E-07
"2018-03-19 01:20:00",42197,"CKVY",12.73,25.32,25.39,25.51,25.2,89.3,89.6,88.4,0.415,22.62,22.83,22.37,1,0.791,174.2,11.28,3.288,0,11.65,-0.003103101,-0.003972445,2.5E-07
"2018-03-19 01:25:00",42198,"CKVY",12.72,25.14,25.26,25.38,25.07,90.3,90.4,89.2,0.416,22.71,22.9,22.49,1.633,1.308,178.3,7.649,2.85,0,11.65,-0.003103101,-0.003972445,2.5E-07
"2018-03-19 01:30:00",42199,"CKVY",12.72,25.2,25.15,25.26,25.07,89.9,90.6,89.7,0.415,22.69,22.87,22.47,2.016,1.828,186.1,3.694,2.63,0,11.65,-0.003510091,-0.004702276,2.5E-07
"2018-03-19 01:35:00",42200,"CKVY",12.72,25.2,25.24,25.38,25.07,90.5,91.1,89.9,0.418,22.88,23.16,22.53,1.76,1.908,182.2,12.15,2.85,0,11.65,-0.003510091,-0.004702276,2.5E-07
"2018-03-19 01:40:00",42201,"CKVY",12.72,25.44,25.3,25.44,25.13,90.4,90.6,89.9,0.422,22.84,23.04,22.71,1.698,1.723,186,10.83,2.63,0,11.65,-0.003510091,-0.004702276,2.5E-07
"2018-03-19 01:45:00",42202,"CKVY",12.72,25.32,25.44,25.57,25.32,93.4,93.4,90.4,0.434,23.49,23.8,22.95,2.213,1.959,175.1,4.168,4.165,0,11.65,-0.003091673,-0.003950755,2.5E-07
"2018-03-19 01:50:00",42203,"CKVY",12.71,25.07,25.22,25.44,25.01,93.5,94.2,93.4,0.43,23.68,23.87,23.4,3.033,2.567,179.3,5.897,5.699,0,11.65,-0.003091673,-0.003950755,2.5E-07
"2018-03-19 01:55:00",42204,"CKVY",12.71,25.07,25.02,25.13,24.89,93,93.5,92.9,0.428,23.33,23.47,23.19,3.465,3.319,183.7,7.374,4.822,0,11.65,-0.003091673,-0.003950755,2.5E-07
"2018-03-19 02:00:00",42205,"CKVY",12.7,25.2,25.18,25.32,25.01,92.2,93.1,92.1,0.426,23.33,23.5,23.18,3.407,3.382,190.7,22.54,5.042,0,11.65,-0.002445784,-0.002901986,2.5E-07
"2018-03-19 02:05:00",42206,"CKVY",12.7,25.07,25.16,25.32,24.95,91.6,92.5,91.5,0.421,23.21,23.42,22.95,3.421,3.447,180.7,7.157,5.261,0,11.65,-0.002445784,-0.002901986,2.5E-07
"2018-03-19 02:10:00",42207,"CKVY",12.7,25.13,25.15,25.32,24.95,91.4,92.5,91.4,0.421,23.15,23.45,22.91,3.832,3.547,179.2,7.074,6.357,0,11.65,-0.002445784,-0.002901986,2.5E-07
"2018-03-19 02:15:00",42208,"CKVY",12.68,25.07,25.06,25.2,24.95,89.9,91.4,89.9,0.413,22.65,22.95,22.45,4.432,4.255,184.6,8.92,7.234,0,11.65,-0.002026178,-0.002307581,2.5E-07
"2018-03-19 02:20:00",42209,"CKVY",12.69,25.07,25.07,25.2,24.95,88,90,87.9,0.404,22.29,22.57,21.94,4.594,4.492,182.2,9.1,6.357,0,11.65,-0.002026178,-0.002307581,2.5E-07
"2018-03-19 02:25:00",42210,"CKVY",12.69,25.2,25.17,25.26,25.01,88.4,88.9,88,0.408,22.26,22.45,22.03,4.659,4.659,176.9,5.888,5.699,0,11.65,-0.002026178,-0.002307581,2.5E-07
"2018-03-19 02:30:00",42211,"CKVY",12.69,25.26,25.23,25.32,25.07,88.6,89.6,88.4,0.41,22.43,22.68,22.12,4.425,4.483,171.5,6.646,5.699,0,11.65,-0.001495479,-0.001602418,2.5E-07
"2018-03-19 02:35:00",42212,"CKVY",12.69,25.26,25.29,25.44,25.07,88.5,89.9,88.5,0.41,22.58,22.87,22.28,4.054,4.242,169.6,6.927,5.042,0,11.65,-0.001495479,-0.001602418,2.5E-07
"2018-03-19 02:40:00",42213,"CKVY",12.69,25.38,25.35,25.44,25.2,88.5,88.8,88,0.412,22.4,22.6,22.21,3.867,3.946,164.6,7.7,5.261,0,11.65,-0.001495479,-0.001602418,2.5E-07
"2018-03-19 02:45:00",42214,"CKVY",12.68,25.44,25.38,25.44,25.26,88.9,89.1,88.1,0.415,22.46,22.67,22.24,3.997,3.976,163.6,6.292,5.918,0,11.65,-0.001696781,-0.001867768,2.5E-07
"2018-03-19 02:50:00",42215,"CKVY",12.68,25.44,25.43,25.57,25.26,90.2,90.8,88.9,0.421,22.91,23.25,22.52,4.067,4.046,156.5,6.332,4.603,0,11.65,-0.001696781,-0.001867768,2.5E-07
"2018-03-19 02:55:00",42216,"CKVY",12.68,25.51,25.48,25.57,25.32,90.4,90.9,90.1,0.423,23.08,23.28,22.83,3.893,3.981,166.8,6.8,4.165,0,11.65,-0.001696781,-0.001867768,2.5E-07
"2018-03-19 03:00:00",42217,"CKVY",12.67,25.44,25.49,25.57,25.38,90.9,91.1,90.3,0.424,23.17,23.33,22.96,3.185,3.541,173.1,8.97,3.946,0,11.65,-0.001916136,-0.002157679,2.5E-07
"2018-03-19 03:05:00",42218,"CKVY",12.66,25.44,25.45,25.57,25.26,91.3,91.3,90.9,0.426,23.22,23.38,23.03,2.805,2.952,165.5,7.095,3.507,0,11.65,-0.001916136,-0.002157679,2.5E-07
"2018-03-19 03:10:00",42219,"CKVY",12.67,25.32,25.39,25.57,25.2,91.8,91.9,91.2,0.427,23.29,23.45,23.1,2.468,2.659,164.2,5.944,3.726,0,11.65,-0.001916136,-0.002157679,2.5E-07
"2018-03-19 03:15:00",42220,"CKVY",12.66,25.32,25.29,25.38,25.2,91.8,92.2,91.8,0.427,23.28,23.37,23.15,2.055,2.27,142.7,8.06,1.973,0,11.65,-0.002611428,-0.003166216,2.5E-07
"2018-03-19 03:20:00",42221,"CKVY",12.66,25.13,25.2,25.38,25.01,92.9,92.9,91.8,0.428,23.29,23.42,23.09,1.213,1.677,76.86,34.19,0.658,0,11.65,-0.002611428,-0.003166216,2.5E-07
"2018-03-19 03:25:00",42222,"CKVY",12.65,24.95,24.98,25.13,24.89,93.5,93.5,92.8,0.428,23.28,23.39,23.14,0.45,0.814,45.3,3.928,0.877,0,11.65,-0.002611428,-0.003166216,2.5E-07
"2018-03-19 03:30:00",42223,"CKVY",12.65,24.95,24.87,25.01,24.7,93.9,94,93.5,0.429,23.33,23.48,23.16,0.622,0.471,40.71,6.142,2.192,0,11.65,-0.003886387,-0.00539944,2.5E-07
"2018-03-19 03:35:00",42224,"CKVY",12.65,25.07,24.99,25.07,24.82,92.5,94,92.4,0.425,23.38,23.54,23.06,1.259,0.942,80.5,16.34,2.63,0,11.65,-0.003886387,-0.00539944,2.5E-07
"2018-03-19 03:40:00",42225,"CKVY",12.64,25.13,25.06,25.26,24.89,93.7,93.7,92.2,0.432,23.23,23.62,22.94,2.114,1.704,116.6,3.641,3.507,0,11.65,-0.003886387,-0.00539944,2.5E-07
"2018-03-19 03:45:00",42226,"CKVY",12.64,25.2,25.21,25.38,25.07,93.2,93.8,93.2,0.431,23.59,23.78,23.38,2.204,2.229,114.8,5.564,3.288,0,11.65,-0.003345608,-0.004374879,2.5E-07
"2018-03-19 03:50:00",42227,"CKVY",12.64,25.2,25.19,25.32,25.07,92.7,93.2,92.3,0.428,23.37,23.63,23.15,2.153,2.185,98.3,12.77,2.411,0,11.65,-0.003345608,-0.004374879,2.5E-07
"2018-03-19 03:55:00",42228,"CKVY",12.64,24.82,25.05,25.26,24.76,92.1,93.1,92.1,0.419,23.24,23.49,22.79,2.154,2.102,82.1,5.863,3.726,0,11.65,-0.003345608,-0.004374879,2.5E-07
"2018-03-19 04:00:00",42229,"CKVY",12.63,24.76,24.76,24.89,24.64,92.4,92.6,92.1,0.42,22.86,22.98,22.72,2.328,2.212,86.7,6.417,3.507,0,11.65,-0.002925386,-0.003664595,2.5E-07
"2018-03-19 04:05:00",42230,"CKVY",12.63,24.7,24.77,24.95,24.64,91.9,92.5,91.8,0.416,22.84,23.01,22.63,2.491,2.442,84.3,6.755,3.288,0,11.65,-0.002925386,-0.003664595,2.5E-07
"2018-03-19 04:10:00",42231,"CKVY",12.63,24.82,24.73,24.82,24.52,91.1,91.9,91.1,0.415,22.58,22.78,22.39,1.918,2.241,40.58,23.97,1.754,0,11.65,-0.002925386,-0.003664595,2.5E-07
"2018-03-19 04:15:00",42232,"CKVY",12.63,24.82,24.8,24.89,24.64,90.5,91.1,90.5,0.412,22.49,22.61,22.33,1.274,1.603,41.79,14.02,1.534,0,11.65,-0.002898571,-0.003638293,2.5E-07
"2018-03-19 04:20:00",42233,"CKVY",12.62,24.64,24.74,24.82,24.58,90.8,90.8,90.4,0.41,22.38,22.47,22.21,0.514,0.854,43.65,7.621,0,0,11.65,-0.002898571,-0.003638293,2.5E-07
"2018-03-19 04:25:00",42234,"CKVY",12.62,24.58,24.67,24.82,24.45,91.4,91.6,90.8,0.412,22.49,22.62,22.32,0.734,0.593,355.9,15.69,2.411,0,11.65,-0.002898571,-0.003638293,2.5E-07
"2018-03-19 04:30:00",42235,"CKVY",12.62,24.27,24.23,24.64,23.96,92.6,92.6,90.6,0.412,22.13,22.49,21.62,0.876,0.825,350.4,18.16,2.411,0,11.65,-0.004041398,-0.005756243,2.5E-07
"2018-03-19 04:35:00",42236,"CKVY",12.61,23.84,24.07,24.33,23.71,92.8,92.8,92.4,0.405,22.24,22.5,21.94,1.088,0.944,1.518,12.34,1.973,0,11.65,-0.004041398,-0.005756243,2.5E-07
"2018-03-19 04:40:00",42237,"CKVY",12.61,23.71,23.91,24.15,23.71,93,93.9,92.8,0.404,22.26,22.6,21.96,1.252,1.202,359.5,8.3,2.63,0,11.65,-0.004041398,-0.005756243,2.5E-07
"2018-03-19 04:45:00",42238,"CKVY",12.6,23.84,23.69,23.84,23.59,94.2,94.3,93,0.411,22.11,22.42,21.87,1.245,1.241,357.3,7.518,1.973,0,11.65,-0.00364568,-0.004981995,2.5E-07
"2018-03-19 04:50:00",42239,"CKVY",12.6,23.72,23.77,23.9,23.59,94.2,94.3,94,0.409,22.35,22.5,22.13,1.324,1.329,356.6,6.43,1.534,0,11.65,-0.00364568,-0.004981995,2.5E-07
"2018-03-19 04:55:00",42240,"CKVY",12.61,22.36,22.92,23.84,22.24,94.3,94.3,92.2,0.387,21.28,22.42,20.63,0.981,1.082,174.3,69.92,2.411,0,11.64,-0.00364568,-0.004981995,2.5E-07
"2018-03-19 05:00:00",42241,"CKVY",12.6,22.55,22.32,22.61,22.11,97.3,97.3,94.3,0.402,21.35,21.96,20.84,1.387,1.161,205.3,6.066,2.85,0,11.64,-0.003540879,-0.004808323,2.5E-07
"2018-03-19 05:05:00",42242,"CKVY",12.6,21.87,21.86,22.48,21.49,96.9,97.3,96.1,0.389,21.02,21.84,20.63,1.631,1.468,205,4.659,2.411,0,11.64,-0.003540879,-0.004808323,2.5E-07
"2018-03-19 05:10:00",42243,"CKVY",12.6,21.62,21.82,21.99,21.56,97.3,97.5,96.9,0.387,21.15,21.36,20.88,2.143,1.905,210.7,4.111,3.507,0,11.64,-0.003540879,-0.004808323,2.5E-07
"2018-03-19 05:15:00",42244,"CKVY",12.6,21,21.29,21.74,20.88,97.7,97.8,97.3,0.379,20.71,21.1,20.33,2.269,2.238,189.6,10.83,3.726,0,11.64,-0.003027129,-0.003883072,2.5E-07
"2018-03-19 05:20:00",42245,"CKVY",12.59,20.51,20.7,21.06,20.44,98.4,98.4,97.7,0.373,20.2,20.53,19.97,2.415,2.399,163.5,5.83,2.85,0,11.64,-0.003027129,-0.003883072,2.5E-07
"2018-03-19 05:25:00",42246,"CKVY",12.59,20.13,20.42,20.63,20.13,98.6,99.1,98.3,0.368,20.13,20.35,19.79,2.076,2.31,133,6.424,2.192,0,11.64,-0.003027129,-0.003883072,2.5E-07
"2018-03-19 05:30:00",42247,"CKVY",12.59,19.52,19.75,20.13,19.45,98.1,98.6,98,0.357,19.31,19.79,18.99,1.623,1.799,106.5,12.92,1.754,0,11.64,-0.002794352,-0.003509893,2.5E-07
"2018-03-19 05:35:00",42248,"CKVY",12.59,19.39,19.22,19.58,18.96,98.5,98.6,97.7,0.356,18.72,19.11,18.41,1.446,1.495,74.75,5.465,2.192,0,11.64,-0.002794352,-0.003509893,2.5E-07
"2018-03-19 05:40:00",42249,"CKVY",12.59,19.7,19.49,19.82,19.27,100.2,100.2,98.6,0.367,19.34,19.86,18.95,1.64,1.507,83.8,4.726,2.63,0,11.64,-0.002794352,-0.003509893,2.5E-07
"2018-03-19 05:45:00",42250,"CKVY",12.58,20.32,19.63,20.38,19.02,100.1,100.2,99.9,0.377,19.65,20.41,19,1.926,1.768,115.9,16.27,3.726,0,11.64,-0.003065285,-0.004014329,2.5E-07
"2018-03-19 05:50:00",42251,"CKVY",12.58,20.14,20.24,20.44,20.07,99.1,100.2,99,0.37,20.19,20.4,19.9,1.829,1.899,82.1,28.65,2.192,0,11.64,-0.003065285,-0.004014329,2.5E-07
"2018-03-19 05:55:00",42252,"CKVY",12.58,19.52,19.89,20.14,19.52,97,99,97,0.353,19.42,19.9,18.81,1.171,1.507,267.1,59,0.877,0,11.64,-0.003065285,-0.004014329,2.5E-07
"2018-03-19 06:00:00",42253,"CKVY",12.58,19.89,19.84,20.07,19.45,97.9,98.1,97,0.362,19.28,19.61,18.73,0.672,0.897,179.1,69.83,1.754,0,11.64,-0.003190371,-0.004233039,2.5E-07
"2018-03-19 06:05:00",42254,"CKVY",12.58,19.95,19.59,20.01,19.27,98.2,98.2,96.9,0.364,18.97,19.59,18.54,0.848,0.769,165.8,25.92,2.411,0,11.64,-0.003190371,-0.004233039,2.5E-07
"2018-03-19 06:10:00",42255,"CKVY",12.58,19.52,19.89,20.26,19.46,97.1,98.9,97.1,0.353,19.45,19.98,18.79,1.287,1.059,90.5,18.87,3.507,8.868364E-05,11.64,-0.003190371,-0.004233039,2.5E-07
"2018-03-19 06:15:00",42256,"CKVY",12.58,20.14,19.59,20.2,19.27,98.6,98.6,96.9,0.368,18.96,19.86,18.57,1.334,1.363,64.3,34.93,2.192,0.03993804,11.64,-0.003393309,-0.00465976,1.665443E-05
"2018-03-19 06:20:00",42257,"CKVY",12.57,21.38,20.77,21.44,20.14,98.7,99.5,98.5,0.389,20.54,21.13,19.8,1.552,1.392,122.1,17.67,3.946,0.1933062,11.64,-0.003393309,-0.00465976,1.665443E-05
"2018-03-19 06:25:00",42258,"CKVY",12.57,21.26,21.35,21.63,21.07,95.8,98.7,95.8,0.375,20.62,21.2,20.13,1.946,1.733,129.3,12.5,3.726,0.5787525,11.64,-0.003393309,-0.00465976,1.665443E-05
"2018-03-19 06:30:00",42259,"CKVY",12.57,21.13,21.16,21.51,20.89,95.3,96.1,94.7,0.371,20.08,20.56,19.6,2.888,2.449,143.5,6.631,5.261,1.326584,11.64,-0.002924461,-0.003751417,0.003065656
"2018-03-19 06:35:00",42260,"CKVY",12.57,21.01,21.04,21.38,20.76,95.2,96.1,94.8,0.369,19.89,20.43,19.53,3.227,3.099,143.2,8.29,4.384,2.633565,11.64,-0.002924461,-0.003751417,0.003065656
"2018-03-19 06:40:00",42261,"CKVY",12.57,20.76,20.69,21.13,20.27,95.3,95.4,93.8,0.365,19.38,19.96,18.8,3.704,3.46,138.3,15.52,6.357,4.583309,11.64,-0.002924461,-0.003751417,0.003065656
"2018-03-19 06:45:00",42262,"CKVY",12.57,20.58,20.62,20.76,20.39,94.7,95.3,94.4,0.36,19.36,19.63,19.04,3.938,3.848,127.4,6.613,5.918,6.891535,11.64,-0.00251547,-0.00231078,0.01135881
"2018-03-19 06:50:00",42263,"CKVY",12.57,20.45,20.57,20.89,20.33,94.5,95.3,94.3,0.358,19.3,19.75,18.98,3.798,3.819,99.4,20.44,4.822,9.264901,11.64,-0.00251547,-0.00231078,0.01135881
"2018-03-19 06:55:00",42264,"CKVY",12.59,20.52,20.43,20.58,20.21,94.7,94.8,94.3,0.359,19.12,19.31,18.83,3.499,3.727,85.3,6.22,4.603,11.60183,11.64,-0.00251547,-0.00231078,0.01135881
"2018-03-19 07:00:00",42265,"CKVY",12.57,20.83,20.65,20.89,20.39,95,95.6,94.7,0.365,19.48,19.73,19.12,3.263,3.352,94.5,8.16,5.261,14.00109,11.65,-0.0005749686,-0.0002374498,0.0276692
"2018-03-19 07:05:00",42266,"CKVY",12.6,20.58,20.69,20.95,20.39,94.5,95.1,93.8,0.359,19.35,19.74,18.91,3.123,3.214,96.5,12.65,3.726,16.66788,11.65,-0.0005749686,-0.0002374498,0.0276692
"2018-03-19 07:10:00",42267,"CKVY",12.6,21.26,20.96,21.45,20.52,94.5,95.3,94.5,0.37,19.74,20.25,19.19,3.015,3.058,107.9,13.33,3.946,19.4055,11.65,-0.0005749686,-0.0002374498,0.0276692
"2018-03-19 07:15:00",42268,"CKVY",12.63,21.07,20.99,21.26,20.76,94.2,94.6,93.6,0.366,19.53,19.94,19.23,2.425,2.729,113.7,24.72,2.63,22.24012,11.65,0.001297915,0.001721464,0.05976265
"2018-03-19 07:20:00",42269,"CKVY",12.68,19.65,20.35,21.14,19.53,91.5,94.2,91.5,0.335,18.46,19.72,17.47,2.094,2.173,324.6,42.23,3.726,27.29971,11.65,0.001297915,0.001721464,0.05976265
"2018-03-19 07:25:00",42270,"CKVY",12.77,19.53,19.33,19.65,18.97,95.3,95.3,91.5,0.347,17.68,18.53,17.24,2.302,2.181,282.1,9.7,4.603,39.03222,11.65,0.001297915,0.001721464,0.05976265
"2018-03-19 07:30:00",42271,"CKVY",12.87,20.03,20.08,20.33,19.53,95,95.4,94.6,0.353,18.86,19.14,18.4,2.413,2.32,258.4,10.12,3.288,61.20808,11.65,0.002234035,0.002679256,0.1013626
"2018-03-19 07:35:00",42272,"CKVY",13.06,20.9,20.31,20.9,19.97,95,95.4,94.8,0.366,19.12,19.69,18.8,2.653,2.651,256.2,13.13,2.85,74.9957,11.65,0.002234035,0.002679256,0.1013626
"2018-03-19 07:40:00",42273,"CKVY",13.4,21.76,21.33,21.88,20.77,94.1,95,93.8,0.376,19.93,20.51,19.54,2.324,2.458,257.1,7.792,3.288,105.915,11.65,0.002234035,0.002679256,0.1013626
"2018-03-19 07:45:00",42274,"CKVY",14.03,22.38,22.09,22.44,21.64,92.5,94,92.5,0.38,20.47,20.76,20.15,2.273,2.322,268.9,8.54,2.85,138.386,11.65,0.005580114,0.0062359,0.1456659
"2018-03-19 07:50:00",42275,"CKVY",14.07,23,22.62,23.06,22.25,91.7,92.5,91.2,0.386,20.55,20.99,20.3,1.889,2.081,268,18.61,2.63,180.4325,11.66,0.005580114,0.0062359,0.1456659
"2018-03-19 07:55:00",42276,"CKVY",13.96,24.36,24.11,24.67,23,87.2,92.4,87.2,0.389,21.66,22.26,20.96,1.166,1.533,210.7,55.94,1.754,200.0032,11.66,0.005580114,0.0062359,0.1456659
"2018-03-19 08:00:00",42277,"CKVY",13.89,24.42,24.66,25.04,24.35,86.6,87.9,85.9,0.388,21.28,21.88,20.82,0.627,0.853,247.9,14.48,1.315,212.1284,11.66,0.01138002,0.01249024,0.1910864
"2018-03-19 08:05:00",42278,"CKVY",13.84,26.46,25.09,26.52,24.35,85.1,88.4,85.1,0.414,21.81,22.7,20.95,0.361,0.478,189.4,75.08,1.315,226.4343,11.67,0.01138002,0.01249024,0.1910864
"2018-03-19 08:10:00",42279,"CKVY",13.82,26.77,26.47,26.89,26.09,79.89,85.2,78.79,0.394,21.52,22.69,20.51,0.745,0.557,85.9,25.59,3.507,244.0412,11.67,0.01138002,0.01249024,0.1910864
"2018-03-19 08:15:00",42280,"CKVY",13.8,26.77,26.94,27.51,26.58,78.17,79.82,76.73,0.386,21.22,21.91,20.39,1.129,0.928,82.5,39.28,4.165,261.8866,11.68,0.01728524,0.01873251,0.2369225
"2018-03-19 08:20:00",42281,"CKVY",13.79,26.27,26.66,27.2,26.08,80.1,80.9,77.69,0.387,20.98,21.62,20.36,1.961,1.496,90.1,16.8,5.261,278.3022,11.68,0.01728524,0.01873251,0.2369225
"2018-03-19 08:25:00",42282,"CKVY",13.79,26.57,26.4,26.64,26.14,81.4,82,79.34,0.398,21.16,21.87,20.73,2.433,2.139,90.7,16.22,5.261,294.88,11.68,0.01728524,0.01873251,0.2369225
"2018-03-19 08:30:00",42283,"CKVY",13.78,26.94,26.64,27.13,26.26,80.4,81.6,79.84,0.4,21.51,22.03,21.02,2.844,2.679,96.4,23.62,4.603,311.398,11.68,0.02175088,0.02419454,0.2825724
"2018-03-19 08:35:00",42284,"CKVY",13.78,26.94,26.76,27.06,26.45,80.2,82.2,79.43,0.398,21.52,22.35,20.96,3.135,3.009,115,25.5,6.138,328.4524,11.68,0.02175088,0.02419454,0.2825724
"2018-03-19 08:40:00",42285,"CKVY",13.78,27.56,27.19,27.81,26.82,80,81.8,79.46,0.408,21.93,22.95,21.36,3.267,3.308,140.2,15.59,5.918,345.7411,11.68,0.02175088,0.02419454,0.2825724
"2018-03-19 08:45:00",42286,"CKVY",13.78,27.43,27.91,28.61,27.31,80.6,81.4,77.61,0.409,22.4,23.52,21.39,3.568,3.392,129.2,41.06,6.357,363.8663,11.68,0.02631838,0.02951537,0.3268869
"2018-03-19 08:50:00",42287,"CKVY",13.78,27.61,27.47,27.87,27.18,81.5,82.5,79.91,0.416,22.44,23.19,21.89,3.492,3.576,101.3,14.54,5.48,380.8621,11.68,0.02631838,0.02951537,0.3268869
"2018-03-19 08:55:00",42288,"CKVY",13.78,28.04,27.48,28.17,26.93,81.2,81.7,79.73,0.422,22.34,23.16,21.63,3.585,3.538,98.8,30.88,6.576,397.007,11.68,0.02631838,0.02951537,0.3268869
"2018-03-19 09:00:00",42289,"CKVY",13.78,27.42,27.96,28.35,27.42,78.21,82.1,78.21,0.396,22.56,23.54,21.54,3.651,3.643,112.7,21,5.699,413.2281,11.69,0.03045763,0.03400419,0.3699626
"2018-03-19 09:05:00",42290,"CKVY",13.78,27.73,27.68,27.92,27.42,79.04,80.1,77.7,0.406,21.99,22.47,21.44,3.468,3.541,88.3,11.71,4.603,421.7538,11.69,0.03045763,0.03400419,0.3699626
"2018-03-19 09:10:00",42291,"CKVY",13.79,29.15,28.63,29.64,27.67,76.18,79.24,76.18,0.414,22.68,23.64,21.81,2.737,3.034,108.2,26.84,3.726,424.6038,11.69,0.03045763,0.03400419,0.3699626
"2018-03-19 09:15:00",42292,"CKVY",13.8,27.66,28.36,29.15,27.66,79.65,80,76.14,0.408,22.48,22.81,22.18,2.281,2.437,178.3,19.44,4.822,375.4829,11.69,0.02696535,0.03027544,0.4117023
"2018-03-19 09:20:00",42293,"CKVY",13.82,27.35,27.44,27.72,27.23,81.1,81.9,79.58,0.41,22.39,22.8,22.14,2.094,2.206,183.8,17.95,3.507,293.3164,11.69,0.02696535,0.03027544,0.4117023
"2018-03-19 09:25:00",42294,"CKVY",13.83,27.16,27.33,27.66,27.04,82.1,82.5,80.1,0.412,22.3,22.63,21.92,2.31,2.172,209.8,27.06,4.603,208.5548,11.68,0.02696535,0.03027544,0.4117023
"2018-03-19 09:30:00",42295,"CKVY",13.84,28.15,27.6,28.15,27.1,79.57,83.4,79.36,0.415,22.76,23.19,22.36,2.684,2.541,159.1,23.4,5.48,164.9482,11.68,0.01755957,0.01977474,0.4514766
"2018-03-19 09:35:00",42296,"CKVY",13.82,30.74,29.63,30.87,28.15,72.52,80.5,72.49,0.421,23.34,24.72,22.28,2.611,2.698,155.9,23.09,4.384,259.8637,11.68,0.01755957,0.01977474,0.4514766
"2018-03-19 09:40:00",42297,"CKVY",13.82,30.49,30.45,31.36,29.88,71.39,74.31,69.87,0.41,22.32,24.06,21.36,2.69,2.77,118.6,34.33,5.261,385.1706,11.68,0.01755957,0.01977474,0.4514766
"2018-03-19 09:45:00",42298,"CKVY",13.84,30.37,30.49,30.86,30.18,68.77,72.83,68.29,0.393,21.93,23.13,21.1,2.479,2.613,136.4,32.6,5.261,521.9794,11.68,0.04815522,0.05313926,0.4891334
"2018-03-19 09:50:00",42299,"CKVY",13.83,31.42,30.3,31.48,29.56,67.71,70.08,67.33,0.404,21.09,22.74,20.14,2.39,2.428,90.8,48.51,4.165,573.9742,11.68,0.04815522,0.05313926,0.4891334
"2018-03-19 09:55:00",42300,"CKVY",13.84,32.22,31.94,32.35,31.36,64.51,68.98,64.03,0.398,21.94,23.19,21.12,2.252,2.283,140.6,30.21,3.288,635.8094,11.69,0.04815522,0.05313926,0.4891334
"2018-03-19 10:00:00",42301,"CKVY",13.84,31.72,32.18,32.53,31.72,64.57,65.71,61.31,0.39,21.13,22.27,20.06,1.921,2.019,71.71,49.93,4.384,669.0186,11.69,0.06275508,0.06890461,0.5252517
"2018-03-19 10:05:00",42302,"CKVY",13.84,31.16,31.92,32.71,31.1,66.63,71.51,64.37,0.393,22.33,24.23,20.96,2.437,2.032,36.67,36.4,6.357,713.1451,11.69,0.06275508,0.06890461,0.5252517
"2018-03-19 10:10:00",42303,"CKVY",13.84,33.01,31.6,33.08,30.6,65.33,68.14,65.16,0.416,21.77,23.72,20.37,2.194,2.346,56.73,51.79,4.822,679.9871,11.69,0.06275508,0.06890461,0.5252517
"2018-03-19 10:15:00",42304,"CKVY",13.84,32.52,32.85,33.32,32.27,64.37,65.84,62.61,0.401,22.1,22.96,21.26,2.087,2.152,204.1,52.75,3.507,672.3715,11.69,0.06295516,0.06908779,0.5576193
"2018-03-19 10:20:00",42305,"CKVY",13.84,30.73,31.9,33.01,30.73,64.57,68.28,61.76,0.375,21.26,23.65,19.62,2.23,2.169,264,52.8,7.014,677.512,11.7,0.06295516,0.06908779,0.5576193
"2018-03-19 10:25:00",42306,"CKVY",13.83,31.9,31.23,31.9,30.66,66.9,69.45,63.37,0.407,21.2,22.51,20,2.505,2.345,24.5,86.8,6.357,650.5417,11.7,0.06295516,0.06908779,0.5576193
"2018-03-19 10:30:00",42307,"CKVY",13.83,31.71,31.97,32.33,31.58,62.91,66.87,62.91,0.38,21.51,22.25,20.52,3.515,3.061,8,16.31,6.795,643.1064,11.7,0.0551279,0.06108033,0.5882605
"2018-03-19 10:35:00",42308,"CKVY",13.83,31.39,31.28,31.89,30.96,63.74,65.11,60.03,0.38,20,21.4,18.75,3.314,3.571,1.041,26.98,5.918,550.5453,11.69,0.0551279,0.06108033,0.5882605
"2018-03-19 10:40:00",42309,"CKVY",13.82,31.58,31.43,31.83,31.09,63.81,65.25,60.03,0.383,20.2,21.33,18.89,3.905,3.616,3.648,26.45,6.357,501.0865,11.69,0.0551279,0.06108033,0.5882605
"2018-03-19 10:45:00",42310,"CKVY",13.82,31.82,31.64,31.95,31.39,60.02,63.91,60.02,0.364,20.02,20.82,19.4,2.756,3.372,351.8,54.44,3.507,413.4019,11.69,0.03729755,0.04314524,0.6164252
"2018-03-19 10:50:00",42311,"CKVY",13.82,32.19,32.07,32.68,31.7,59.4,62.9,57.89,0.366,20.05,21.4,18.89,2.482,2.545,277.9,35.61,3.946,386.0375,11.69,0.03729755,0.04314524,0.6164252
"2018-03-19 10:55:00",42312,"CKVY",13.83,31.2,31.95,32.56,31.2,62.83,66.2,59.06,0.372,20.56,21.89,19.5,3.065,2.6,331.7,13.92,9.21,394.8652,11.69,0.03729755,0.04314524,0.6164252
"2018-03-19 11:00:00",42313,"CKVY",13.83,30.89,31.1,31.44,30.7,61.8,64.21,60.67,0.361,19.71,20.68,19,4.243,3.654,320.1,12.83,7.891,363.3142,11.69,0.0357146,0.04104813,0.6406423
"2018-03-19 11:05:00",42314,"CKVY",13.83,32.99,31.88,33.11,30.76,60.29,64.31,60.02,0.383,20.32,22.07,18.95,3.891,4.058,314.5,39.55,4.165,371.761,11.68,0.0357146,0.04104813,0.6406423
"2018-03-19 11:10:00",42315,"CKVY",13.83,32.43,32.4,32.99,32.12,59.06,61.6,57.55,0.367,19.98,20.66,18.93,2.608,3.379,282,42.49,3.726,425.6764,11.68,0.0357146,0.04104813,0.6406423
"2018-03-19 11:15:00",42316,"CKVY",13.84,32.25,32.16,32.49,31.94,56.24,59.67,55.45,0.347,18.55,19.83,17.85,1.388,1.97,310.5,21.98,3.069,444.716,11.68,0.04407303,0.05033965,0.6620978
"2018-03-19 11:20:00",42317,"CKVY",13.84,32.43,32.45,32.8,32.19,60.09,61.42,56.17,0.373,19.65,20.99,18.33,2.001,1.544,331.2,35.47,8.55,392.0716,11.68,0.04407303,0.05033965,0.6620978
"2018-03-19 11:25:00",42318,"CKVY",13.84,31.94,31.78,32.43,31.5,60.09,60.5,57.92,0.366,19.01,20.08,18.56,2.475,2.344,358.4,19.47,5.699,288.0695,11.68,0.04407303,0.05033965,0.6620978
"2018-03-19 11:30:00",42319,"CKVY",13.84,32.62,32.25,32.74,31.94,57.48,60.43,57.44,0.36,19.58,20.49,18.75,2.622,2.57,54.58,22.41,3.288,293.9348,11.68,0.03349933,0.03820011,0.6801043
"2018-03-19 11:35:00",42320,"CKVY",13.85,33.17,32.59,33.29,31.94,58.16,61.05,56.89,0.372,19.59,21.03,18.4,2.008,2.554,43.92,30.47,4.384,323.7342,11.68,0.03349933,0.03820011,0.6801043
"2018-03-19 11:40:00",42321,"CKVY",13.84,34.77,33.82,35.02,32.99,51.84,59.57,51.84,0.354,20.23,21.7,18.88,1.51,1.688,41.84,47.31,3.507,418.616,11.68,0.03349933,0.03820011,0.6801043
"2018-03-19 11:45:00",42322,"CKVY",13.85,35.27,34.77,35.27,34.28,56.75,56.75,51.77,0.395,20,21.46,18.73,1.5,1.502,202.5,45.54,4.822,619.7824,11.68,0.07153384,0.0786389,0.6941734
"2018-03-19 11:50:00",42323,"CKVY",13.85,35.83,35.59,36.13,35.21,56.92,59.6,52.63,0.405,21.73,23.16,20.08,1.981,1.7,149.1,28.03,5.261,830.3779,11.68,0.07153384,0.0786389,0.6941734
"2018-03-19 11:55:00",42324,"CKVY",13.85,35.26,35.35,36.07,34.83,54.04,60.56,52.11,0.376,21.05,23.23,19.19,2.664,2.346,184.3,40.42,7.672,977.6085,11.69,0.07153384,0.0786389,0.6941734
"2018-03-19 12:00:00",42325,"CKVY",13.85,35.63,35.36,35.7,35.14,57.57,58.84,54.07,0.407,21.29,22.57,20.32,3.513,3.086,206,39.2,8.33,994.0568,11.69,0.1019166,0.1115917,0.7040787
"2018-03-19 12:05:00",42326,"CKVY",13.84,34.39,35.16,35.94,34.39,50.26,59.29,48.75,0.338,19.71,22.84,17.09,4.215,3.953,200.6,20.24,8.33,961.1468,11.69,0.1019166,0.1115917,0.7040787
"2018-03-19 12:10:00",42327,"CKVY",13.84,34.27,34.28,34.64,33.9,53.44,53.44,49.02,0.358,17.85,19.14,16.98,3.881,4.021,233.2,59.97,5.48,762.2316,11.69,0.1019166,0.1115917,0.7040787
"2018-03-19 12:15:00",42328,"CKVY",13.84,34.39,34.34,34.57,34.14,51.9,55.64,50.66,0.349,19.04,20.18,17.8,3.902,3.785,272.1,19.14,7.891,528.497,11.69,0.04573895,0.05386872,0.7136642
"2018-03-19 12:20:00",42329,"CKVY",13.83,34.63,34.29,34.7,33.89,50.97,54.95,50.52,0.346,18.55,19.61,17.81,2.93,3.412,241.7,31.09,6.795,345.7499,11.69,0.04573895,0.05386872,0.7136642
"2018-03-19 12:25:00",42330,"CKVY",13.83,35.13,34.98,35.56,34.63,53.13,60,50.18,0.368,19.63,22.88,18.1,3,2.843,269.3,74.68,7.234,338.7098,11.68,0.04573895,0.05386872,0.7136642
"2018-03-19 12:30:00",42331,"CKVY",13.82,35.37,34.99,35.37,34.51,51.42,55.16,51.28,0.359,19.58,20.66,18.72,2.982,3.101,304.9,43.3,7.672,365.6989,11.68,0.04189653,0.04887033,0.7174484
"2018-03-19 12:35:00",42332,"CKVY",13.83,35.37,35.28,35.62,34.94,49.29,54.51,45.24,0.345,18.12,20.67,15.93,3.09,2.946,283.9,69.34,4.384,359.746,11.68,0.04189653,0.04887033,0.7174484
"2018-03-19 12:40:00",42333,"CKVY",13.83,35.74,35.51,35.74,35.19,53.41,56.02,49.19,0.379,20,21.4,18.03,3.592,3.446,215.5,20.56,7.891,379.0685,11.68,0.04189653,0.04887033,0.7174484
"2018-03-19 12:45:00",42334,"CKVY",13.82,36.61,36.41,36.98,35.62,44.62,53.96,43.56,0.328,18.17,20.74,16.36,4.015,3.737,278.8,26.17,9.86,531.6935,11.68,0.06241951,0.07136834,0.7183601
"2018-03-19 12:50:00",42335,"CKVY",13.82,35.62,36.07,36.86,35.37,46.95,49.12,43.59,0.332,17.27,19.37,15.47,4.989,4.584,262.2,19.62,9.86,625.7499,11.68,0.06241951,0.07136834,0.7183601
"2018-03-19 12:55:00",42336,"CKVY",13.82,35.62,35.42,35.87,35.13,51.9,52.17,43.01,0.366,17.44,19.78,15.11,6.645,5.699,285.8,17.13,15.78,594.4913,11.68,0.06241951,0.07136834,0.7183601
"2018-03-19 13:00:00",42337,"CKVY",13.82,34.76,34.96,35.62,34.57,53.54,56.8,49.56,0.365,19.54,21.12,18.13,8.15,7.479,316.1,10.83,15.34,430.0412,11.68,0.04329049,0.05396612,0.7159072
"2018-03-19 13:05:00",42338,"CKVY",13.82,34.69,34.82,35.5,34.51,53.92,56.7,50.94,0.367,19.57,21.38,18.31,9.41,8.67,335.8,13.59,14.25,349.1231,11.67,0.04329049,0.05396612,0.7159072
"2018-03-19 13:10:00",42339,"CKVY",13.83,34.69,35.04,35.87,34.38,49.94,56.26,48.74,0.34,19.31,21.41,17.68,8.68,9.15,332.5,16.69,11.62,367.7966,11.67,0.04329049,0.05396612,0.7159072
"2018-03-19 13:15:00",42340,"CKVY",13.83,34.88,34.94,35.5,34.2,51.62,56.43,49.73,0.354,19.22,21.37,17.58,8.48,8.51,327.8,20.37,15.78,380.6869,11.67,0.0434713,0.05577038,0.7083915
"2018-03-19 13:20:00",42341,"CKVY",13.83,35.19,35.2,35.5,34.82,51.04,54.92,51.04,0.354,19.74,20.84,18.86,8.72,8.55,318.1,11.35,15.12,381.6518,11.67,0.0434713,0.05577038,0.7083915
"2018-03-19 13:25:00",42342,"CKVY",13.82,36.11,35.74,36.73,34.76,52.34,55.95,49.91,0.377,19.94,22.38,18.09,9.35,9.12,339.7,14.15,13.15,479.0415,11.67,0.0434713,0.05577038,0.7083915
"2018-03-19 13:30:00",42343,"CKVY",13.83,35.37,36.37,37.16,35.37,52.82,54.4,49.25,0.369,20.4,21.98,18.68,8.94,9.16,350.8,17.96,12.49,640.793,11.67,0.0646653,0.07856885,0.6978687
"2018-03-19 13:35:00",42344,"CKVY",13.83,35.74,35.77,36.49,35.31,48.88,54.4,47.23,0.347,19.27,21.29,17.58,7.777,8.35,330.3,16.7,9.21,666.7438,11.67,0.0646653,0.07856885,0.6978687
"2018-03-19 13:40:00",42345,"CKVY",13.82,35.74,35.93,36.3,35.62,55.84,55.84,47.98,0.396,19.11,21.53,18.28,7.682,7.597,316.4,17.3,13.59,547.6523,11.67,0.0646653,0.07856885,0.6978687
"2018-03-19 13:45:00",42346,"CKVY",13.83,35.13,35.17,35.99,34.57,56.46,58.31,54.78,0.391,21.24,22.05,20.32,8.94,8.29,296.7,8.51,16.44,363.5734,11.67,0.04066251,0.05250891,0.684536
"2018-03-19 13:50:00",42347,"CKVY",13.83,35.99,35.19,36.05,34.82,54.78,57.8,52.55,0.392,20.85,22.08,19.42,10.2,9.63,302,11.35,16.44,335.3608,11.67,0.04066251,0.05250891,0.684536
"2018-03-19 13:55:00",42348,"CKVY",13.83,36.61,36.31,36.86,35.81,51.35,55.95,49.12,0.377,20.73,22.35,19.04,11.22,10.87,306.2,20.39,16.66,418.5468,11.67,0.04066251,0.05250891,0.684536
"2018-03-19 14:00:00",42349,"CKVY",13.82,37.78,37.43,38.22,36.61,57.83,57.83,51.59,0.445,22.22,24.27,20.46,11.28,11.23,298.7,14.66,19.51,607.291,11.67,0.06456759,0.07936173,0.6666471
"2018-03-19 14:05:00",42350,"CKVY",13.82,35.62,36.39,38.15,35.31,53.51,58.14,51.62,0.378,21.51,24.46,20.36,11.84,11.66,299.6,12.3,17.1,760.2367,11.67,0.06456759,0.07936173,0.6666471
"2018-03-19 14:10:00",42351,"CKVY",13.82,36.79,36.13,36.86,35.25,56.02,56.8,52.31,0.414,21.27,22.58,19.95,10.86,11.18,315.6,13.22,13.59,786.9554,11.67,0.06456759,0.07936173,0.6666471
"2018-03-19 14:15:00",42352,"CKVY",13.82,35.37,35.69,37.04,34.88,54.61,56.22,50.94,0.382,20.31,22.73,19.13,9.55,10.34,305.8,14.88,13.37,701.621,11.67,0.05995772,0.07473089,0.6467451
"2018-03-19 14:20:00",42353,"CKVY",13.82,35.62,35.61,36.3,34.94,52.1,56.39,47.78,0.368,19.59,22.1,17.65,7.676,8.5,302.6,16.85,9.43,574.5711,11.67,0.05995772,0.07473089,0.6467451
"2018-03-19 14:25:00",42354,"CKVY",13.81,35.81,35.84,36.3,35.31,49.7,53.41,48.12,0.353,19.36,20.92,18.07,7.025,7.39,302.8,21.81,11.62,513.5598,11.67,0.05995772,0.07473089,0.6467451
"2018-03-19 14:30:00",42355,"CKVY",13.82,36.05,36.09,36.73,35.56,49.84,53.96,47.91,0.358,19.62,21.09,18.3,6.576,6.796,305.5,23.84,12.28,444.2257,11.67,0.04737251,0.05947983,0.6245978
"2018-03-19 14:35:00",42356,"CKVY",13.82,36.05,36.06,36.49,35.74,44.55,50.97,41.87,0.32,17.67,19.72,14.95,6.607,6.571,294.1,12.51,9.43,416.8244,11.67,0.04737251,0.05947983,0.6245978
"2018-03-19 14:40:00",42357,"CKVY",13.82,36.86,36.28,36.92,35.74,41.63,47.91,40.02,0.309,16,18.62,13.8,6.794,6.696,299.8,12.33,13.37,363.7541,11.67,0.04737251,0.05947983,0.6245978
"2018-03-19 14:45:00",42358,"CKVY",13.82,37.04,36.74,37.54,35.99,38.99,45.44,38.37,0.291,15.27,18.04,13.42,7.227,6.798,303,20.9,13.15,356.2712,11.67,0.04506455,0.05770191,0.6003947
"2018-03-19 14:50:00",42359,"CKVY",13.82,37.29,36.8,37.35,36.3,41.6,43.08,36.83,0.314,14.38,16.66,12.69,8.3,7.809,300.6,24.6,14.25,397.8013,11.67,0.04506455,0.05770191,0.6003947
"2018-03-19 14:55:00",42360,"CKVY",13.82,37.23,37.45,37.91,37.04,42.11,46.3,39.88,0.317,16.77,18.94,15.06,9.92,9.12,313.9,10.49,19.51,442.1778,11.66,0.04506455,0.05770191,0.6003947
"2018-03-19 15:00:00",42361,"CKVY",13.82,35.99,36.78,37.35,35.99,39.2,45.68,38.99,0.281,16.17,18.14,13.47,10.82,10.65,313.5,11.69,20.39,443.5669,11.66,0.05028121,0.0663454,0.5713634
"2018-03-19 15:05:00",42362,"CKVY",13.82,36.24,36.36,36.73,35.93,41.63,44.72,39.4,0.301,15.8,17.19,13.72,11.06,10.94,322.5,13.04,14.25,388.8705,11.66,0.05028121,0.0663454,0.5713634
"2018-03-19 15:10:00",42363,"CKVY",13.82,36.18,36.45,36.79,36.11,46.37,47.78,41.7,0.335,17.19,18.73,15.15,10.71,10.86,308.9,13.44,17.97,331.4933,11.66,0.05028121,0.0663454,0.5713634
"2018-03-19 15:15:00",42364,"CKVY",13.82,35.74,35.85,36.36,35.25,49.22,51.07,44.76,0.349,18.09,19.64,16.55,10.82,10.53,321.7,23.2,18.41,297.3491,11.66,0.04002539,0.05572322,0.5384223
"2018-03-19 15:20:00",42365,"CKVY",13.83,36.11,36.19,36.67,35.74,47.95,49.53,46.82,0.345,18.5,19.42,17.52,11.03,10.81,317.9,15.05,20.17,285.2019,11.66,0.04002539,0.05572322,0.5384223
"2018-03-19 15:25:00",42366,"CKVY",13.83,36.49,36.06,36.49,35.68,47.5,48.53,45.03,0.347,17.81,18.69,16.76,11.21,11.22,301.6,12.27,17.1,290.9519,11.66,0.04002539,0.05572322,0.5384223
"2018-03-19 15:30:00",42367,"CKVY",13.82,36.11,36.48,37.04,35.99,45.65,48.98,44.83,0.329,17.89,19.48,16.82,10.92,11.12,294.5,12.11,14.03,323.5476,11.66,0.04167818,0.05718495,0.5030435
"2018-03-19 15:35:00",42368,"CKVY",13.83,36.3,36.23,36.61,35.68,43.25,48.12,42.15,0.314,16.91,18.5,14.93,10.32,10.75,297.5,13.21,13.37,341.1557,11.66,0.04167818,0.05718495,0.5030435
"2018-03-19 15:40:00",42369,"CKVY",13.83,37.23,36.64,37.23,35.99,45.68,48.19,43.18,0.344,17.72,19.18,15.97,9.06,9.65,308.8,12.17,12.49,350.2023,11.66,0.04167818,0.05718495,0.5030435
"2018-03-19 15:45:00",42370,"CKVY",13.83,35.74,36.21,37.23,35.5,42.8,46.2,41.26,0.304,16.16,18.35,14.38,9.13,9.13,298.8,10.24,15.56,331.1008,11.66,0.04108261,0.05624558,0.4665069
"2018-03-19 15:50:00",42371,"CKVY",13.83,35.31,35.55,35.87,35.25,46.4,48.33,42.49,0.324,16.72,17.8,15.06,9.49,9.24,298,9.39,14.47,300.202,11.66,0.04108261,0.05624558,0.4665069
"2018-03-19 15:55:00",42372,"CKVY",13.84,35.31,35.22,35.62,34.88,48.33,48.98,44.89,0.337,16.92,18.26,15.91,9.8,9.68,309.4,13.1,13.81,251.059,11.65,0.04108261,0.05624558,0.4665069
"2018-03-19 16:00:00",42373,"CKVY",13.84,35.62,35.38,35.68,35.13,45.72,48.81,44.65,0.323,16.88,18.03,15.86,8.92,9.38,310.8,11.61,12.28,208.3305,11.65,0.03177499,0.04540166,0.4271514
"2018-03-19 16:05:00",42374,"CKVY",13.85,35,35.18,35.62,34.82,46.23,47.37,44.21,0.318,16.24,17.09,15.34,8.34,8.76,307.2,15.6,14.25,198.7497,11.65,0.03177499,0.04540166,0.4271514
"2018-03-19 16:10:00",42375,"CKVY",13.85,34.82,34.93,35.13,34.63,49.32,50.25,45.03,0.337,17.31,18.41,15.83,8.42,8.38,302.4,16.1,14.25,185.9196,11.65,0.03177499,0.04540166,0.4271514
"2018-03-19 16:15:00",42376,"CKVY",13.86,34.51,34.56,34.82,34.26,49.36,51.69,47.64,0.333,17.73,18.76,16.61,8.61,8.45,298.2,11.02,15.34,156.0062,11.65,0.02590493,0.03800434,0.3856358
"2018-03-19 16:20:00",42377,"CKVY",13.87,32.9,33.81,34.57,32.9,58.31,58.35,48.6,0.369,18.62,20.13,16.94,9.99,9.17,282,12.87,18.41,115.3011,11.65,0.02590493,0.03800434,0.3856358
"2018-03-19 16:25:00",42378,"CKVY",13.87,30.99,32.12,33.03,30.87,74.28,74.28,58.38,0.436,21.4,23.77,19.66,11.73,10.66,277.3,17.24,21.26,97.594,11.65,0.02590493,0.03800434,0.3856358
"2018-03-19 16:30:00",42379,"CKVY",13.88,30.31,30.54,30.93,30.25,79.29,79.32,74.35,0.452,24.23,24.88,23.57,13.31,12.6,260.9,8.09,18.19,98.39775,11.64,0.01874217,0.02765286,0.3405572
"2018-03-19 16:35:00",42380,"CKVY",13.88,30.31,30.21,30.37,30,83,83,79.36,0.474,24.89,25.78,24.47,12.36,13,280.5,7.751,14.47,110.3752,11.64,0.01874217,0.02765286,0.3405572
"2018-03-19 16:40:00",42381,"CKVY",13.89,30,30.19,30.49,29.94,85.6,86.1,81.2,0.482,25.77,26.42,25.12,11,11.8,294.7,16.47,17.54,120.0316,11.64,0.01874217,0.02765286,0.3405572
"2018-03-19 16:45:00",42382,"CKVY",13.9,29.63,29.79,30,29.57,89.8,89.8,85.5,0.498,26.62,27.07,25.94,9.86,10.44,307.7,11.53,14.25,121.1016,11.64,0.01232285,0.01652513,0.29445
"2018-03-19 16:50:00",42383,"CKVY",13.9,30.13,29.8,30.13,29.63,92.3,92.3,89.3,0.522,27.36,28.16,26.94,9.53,9.48,325.5,14.88,13.37,128.0285,11.64,0.01232285,0.01652513,0.29445
"2018-03-19 16:55:00",42384,"CKVY",13.9,29.76,29.99,30.44,29.7,89,93.4,88.9,0.497,27.65,28.75,26.84,9.14,9.31,328.2,9.31,13.81,157.3939,11.64,0.01232285,0.01652513,0.29445
"2018-03-19 17:00:00",42385,"CKVY",13.91,30.08,30,30.2,29.7,89.3,90.4,87.4,0.505,27.15,27.7,26.54,8.89,8.94,314.1,10.52,12.06,191.5723,11.64,0.01291439,0.01548275,0.2487621
"2018-03-19 17:05:00",42386,"CKVY",13.91,29.71,30.23,30.76,29.71,87.3,92.3,86.9,0.486,27.57,28.79,26.28,8.64,8.81,319.3,12.23,11.84,210.7241,11.64,0.01291439,0.01548275,0.2487621
"2018-03-19 17:10:00",42387,"CKVY",13.91,30.58,30.2,30.58,29.71,86.1,89.3,85.3,0.496,26.84,27.5,26.28,8.02,8.38,327.1,12.82,10.52,226.4639,11.64,0.01291439,0.01548275,0.2487621
"2018-03-19 17:15:00",42388,"CKVY",13.91,30.33,30.37,30.76,30.02,90,90,83.2,0.514,26.7,27.77,25.69,7.694,7.89,341.6,11.59,11.84,245.0745,11.64,0.01498733,0.0180197,0.2033762
"2018-03-19 17:20:00",42389,"CKVY",13.91,29.96,30.22,30.7,29.9,91.2,92.3,90,0.513,27.89,28.53,27.45,7.486,7.608,349.5,18.32,10.96,250.5843,11.64,0.01498733,0.0180197,0.2033762
"2018-03-19 17:25:00",42390,"CKVY",13.91,29.71,29.89,30.08,29.65,91.5,91.8,90.9,0.509,27.67,27.97,27.4,7.511,7.434,356.4,11.81,11.62,218.4193,11.64,0.01498733,0.0180197,0.2033762
"2018-03-19 17:30:00",42391,"CKVY",13.71,30.02,29.88,30.21,29.59,89.3,92.2,89.3,0.503,27.52,28,27.07,7.481,7.457,338.9,14.45,10.96,165.9424,11.64,0.007492491,0.009386659,0.1577375
"2018-03-19 17:35:00",42392,"CKVY",13.36,29.84,30,30.21,29.84,82.9,89.3,82.7,0.464,26.32,27.25,25.24,8.41,7.852,334.6,11.39,14.03,113.557,11.64,0.007492491,0.009386659,0.1577375
"2018-03-19 17:40:00",42393,"CKVY",13.26,29.65,29.68,30.02,29.53,82.3,83,81,0.457,24.76,25.47,24.43,9.65,9.17,331.5,9.28,16.44,77.28892,11.64,0.007492491,0.009386659,0.1577375
"2018-03-19 17:45:00",42394,"CKVY",13.15,29.59,29.59,29.78,29.4,83.8,83.8,81.7,0.464,24.91,25.29,24.53,10.23,9.99,325.3,10.14,13.37,53.372,11.64,0.006745286,0.01016787,0.1136759
"2018-03-19 17:50:00",42395,"CKVY",13.1,29.4,29.49,29.71,29.34,82.6,84.5,82.6,0.454,25.2,25.51,24.78,9.92,10.19,328.1,9.73,12.71,42.74149,11.64,0.006745286,0.01016787,0.1136759
"2018-03-19 17:55:00",42396,"CKVY",13.1,29.47,29.5,29.65,29.34,81.7,82.9,80.9,0.45,24.62,25.03,24.22,9.04,9.45,318.4,9.6,12.06,39.90347,11.64,0.006745286,0.01016787,0.1136759
"2018-03-19 18:00:00",42397,"CKVY",13.06,29.35,29.41,29.59,29.23,82.5,82.9,80.8,0.452,24.49,24.91,24.22,8.44,8.73,318,9.51,11.18,39.81617,11.64,0.005365657,0.008971295,0.07149204
"2018-03-19 18:05:00",42398,"CKVY",13.02,28.86,29.21,29.41,28.86,83.4,84.3,82.4,0.448,24.72,25.25,24.21,7.757,7.997,330,12.36,11.62,37.17286,11.64,0.005365657,0.008971295,0.07149204
"2018-03-19 18:10:00",42399,"CKVY",13.01,28.55,28.67,28.86,28.43,87.2,87.3,83.3,0.463,24.85,25.44,24.27,7.277,7.521,333.5,15.42,10.96,30.9436,11.64,0.005365657,0.008971295,0.07149204
"2018-03-19 18:15:00",42400,"CKVY",13,28.55,28.48,28.61,28.36,88.1,88.6,87.2,0.468,25.31,25.67,25.09,6.539,6.945,339.1,10.74,8.77,24.4779,11.64,0.001929063,0.004341759,0.03573661
"2018-03-19 18:20:00",42401,"CKVY",12.98,28.67,28.67,28.8,28.43,86.1,88,85.3,0.459,25.04,25.49,24.75,6.214,6.499,342.1,10.75,8.55,21.05132,11.64,0.001929063,0.004341759,0.03573661
"2018-03-19 18:25:00",42402,"CKVY",12.97,28.74,28.67,28.8,28.55,82.7,86.1,82.7,0.442,24.74,25.1,24.04,6.01,6.044,329,9.52,8.77,17.21577,11.64,0.001929063,0.004341759,0.03573661
"2018-03-19 18:30:00",42403,"CKVY",12.96,28.43,28.59,28.74,28.37,82.3,83.8,82,0.435,24.03,24.42,23.68,6.213,5.997,331.3,7.66,8.77,12.61364,11.64,-0.0002483512,0.001840757,0.01497819
"2018-03-19 18:35:00",42404,"CKVY",12.94,28.24,28.35,28.55,28.18,82.8,83.2,82.3,0.434,23.79,24,23.58,6.08,6.112,328.2,8.56,8.33,9.454132,11.64,-0.0002483512,0.001840757,0.01497819
"2018-03-19 18:40:00",42405,"CKVY",12.92,28.3,28.26,28.37,28.12,83.7,83.7,82.7,0.44,23.87,24.03,23.67,5.63,5.877,328.5,8.73,6.576,6.73285,11.63,-0.0002483512,0.001840757,0.01497819
"2018-03-19 18:45:00",42406,"CKVY",12.93,28.31,28.24,28.37,28.12,83.6,83.8,83.3,0.439,23.92,24.05,23.72,5.284,5.499,329.2,10.81,7.234,4.53882,11.63,0.001848469,0.002274512,0.00505821
"2018-03-19 18:50:00",42407,"CKVY",12.93,27.88,28.11,28.31,27.88,85.2,85.2,83.6,0.44,24.02,24.2,23.88,4.768,5.02,319.2,9.56,6.357,2.911941,11.63,0.001848469,0.002274512,0.00505821
"2018-03-19 18:55:00",42408,"CKVY",12.92,27.94,27.91,28,27.76,85.5,85.6,85,0.443,24.06,24.24,23.91,4.543,4.696,317.3,10.44,6.138,1.657698,11.63,0.001848469,0.002274512,0.00505821
"2018-03-19 19:00:00",42409,"CKVY",12.9,28.13,28.05,28.19,27.88,85.1,85.7,85.1,0.444,24.28,24.4,24.11,3.917,4.239,326.8,7.846,4.603,0.7882978,11.63,0.001402721,0.001785675,0.000394089
"2018-03-19 19:05:00",42410,"CKVY",12.9,28.07,28.1,28.25,27.94,86.3,86.3,84.9,0.449,24.36,24.59,24.1,3.547,3.722,314.6,9.67,4.603,0.2872588,11.63,0.001402721,0.001785675,0.000394089
"2018-03-19 19:10:00",42411,"CKVY",12.9,28.01,28.03,28.13,27.82,87.4,87.4,86.2,0.454,24.58,24.8,24.41,3.227,3.36,307,8.22,5.042,0.07033817,11.63,0.001402721,0.001785675,0.000394089
"2018-03-19 19:15:00",42412,"CKVY",12.9,28.25,28.01,28.25,27.88,86.9,88.4,86.9,0.456,24.86,25.04,24.66,3.282,3.195,307.1,8.27,5.261,0.002853661,11.63,0.001040202,0.001384576,2.5E-07
"2018-03-19 19:20:00",42413,"CKVY",12.89,28.25,28.21,28.32,28.07,86.1,87,85.9,0.452,24.63,24.87,24.45,3.582,3.463,310.7,7.11,5.261,0,11.63,0.001040202,0.001384576,2.5E-07
"2018-03-19 19:25:00",42414,"CKVY",12.89,28.44,28.3,28.5,28.13,85.2,86.9,85.1,0.45,24.72,24.9,24.52,3.837,3.64,309.5,8.59,7.453,0,11.63,0.001040202,0.001384576,2.5E-07
"2018-03-19 19:30:00",42415,"CKVY",12.89,28.5,28.57,28.69,28.38,84.8,85.4,84.4,0.449,24.61,24.84,24.35,4.454,4.199,318.9,8.24,7.672,0,11.64,0.001188523,0.001561392,2.5E-07
"2018-03-19 19:35:00",42416,"CKVY",12.88,28.38,28.49,28.62,28.32,86.9,86.9,84.6,0.458,24.72,25.12,24.45,4.856,4.63,318.4,9.27,8.11,0,11.64,0.001188523,0.001561392,2.5E-07
"2018-03-19 19:40:00",42417,"CKVY",12.88,28.01,28.17,28.44,27.88,90.2,90.3,87,0.468,25.26,25.66,24.97,5.26,5.114,321.9,10.34,7.672,0,11.64,0.001188523,0.001561392,2.5E-07
"2018-03-19 19:45:00",42418,"CKVY",12.88,27.88,27.9,28.07,27.76,92,92,90.1,0.475,25.66,25.87,25.36,5.163,5.196,329.9,7.736,7.014,0,11.64,0.001110149,0.001402913,2.5E-07
"2018-03-19 19:50:00",42419,"CKVY",12.87,27.64,27.76,28.01,27.57,94.3,94.3,92,0.482,26.1,26.32,25.79,4.831,5.005,327.2,9.11,5.699,0,11.64,0.001110149,0.001402913,2.5E-07
"2018-03-19 19:55:00",42420,"CKVY",12.87,27.39,27.6,27.76,27.39,95.8,95.8,94.2,0.485,26.36,26.59,26.17,4.526,4.703,338,9.18,5.918,0,11.64,0.001110149,0.001402913,2.5E-07
"2018-03-19 20:00:00",42421,"CKVY",12.87,27.27,27.4,27.51,27.27,96.5,96.9,95.8,0.486,26.51,26.66,26.31,4.386,4.438,339.5,10.14,6.138,0,11.64,0.0004440919,0.0005672331,2.5E-07
"2018-03-19 20:05:00",42422,"CKVY",12.86,27.02,27.24,27.39,27.02,96.5,96.6,96.1,0.481,26.34,26.55,26.15,4.472,4.465,2.323,10.65,5.699,0,11.64,0.0004440919,0.0005672331,2.5E-07
"2018-03-19 20:10:00",42423,"CKVY",12.86,26.84,27.03,27.21,26.78,94.7,96.6,94.6,0.468,25.96,26.29,25.44,4.345,4.397,9.39,8.2,5.48,0,11.64,0.0004440919,0.0005672331,2.5E-07
"2018-03-19 20:15:00",42424,"CKVY",12.85,26.78,26.87,27.03,26.78,95.1,95.2,94.6,0.469,25.62,25.79,25.44,4.177,4.296,0.623,13.53,6.138,0,11.64,0.0003526121,0.0004553416,2.5E-07
"2018-03-19 20:20:00",42425,"CKVY",12.86,26.72,26.74,26.9,26.59,95.5,95.6,95,0.47,25.58,25.75,25.42,3.904,4.024,355.5,9.42,5.261,0,11.64,0.0003526121,0.0004553416,2.5E-07
"2018-03-19 20:25:00",42426,"CKVY",12.85,26.35,26.51,26.84,26.22,95.2,95.6,95,0.462,25.33,25.74,25.04,3.54,3.71,20.32,10.17,4.165,0,11.64,0.0003526121,0.0004553416,2.5E-07
"2018-03-19 20:30:00",42427,"CKVY",12.85,26.22,26.29,26.47,26.1,95.7,95.7,95.2,0.462,25.18,25.36,24.99,3.132,3.332,4.834,13.93,4.603,0,11.64,0.0003376473,0.0004465602,2.5E-07
"2018-03-19 20:35:00",42428,"CKVY",12.85,26.16,26.21,26.35,25.92,95.9,96.2,95.6,0.462,25.19,25.35,24.89,2.758,2.924,342.1,11.25,3.946,0,11.64,0.0003376473,0.0004465602,2.5E-07
"2018-03-19 20:40:00",42429,"CKVY",12.85,25.48,25.8,26.22,25.42,96,96,95.5,0.449,24.76,25.22,24.33,2.842,2.788,13.52,10.77,4.384,0,11.64,0.0003376473,0.0004465602,2.5E-07
"2018-03-19 20:45:00",42430,"CKVY",12.84,25.92,25.78,26.04,25.42,95.6,96.8,95.6,0.455,24.87,25.1,24.44,3.068,2.982,22.62,5.476,4.822,0,11.63,0.0002358913,0.0003242665,2.5E-07
"2018-03-19 20:50:00",42431,"CKVY",12.84,23.5,25.17,26.04,23.5,93.7,95.6,93,0.404,23.75,24.95,21.96,3.117,3.062,327.1,42.26,4.603,0,11.63,0.0002358913,0.0003242665,2.5E-07
"2018-03-19 20:55:00",42432,"CKVY",12.84,23.63,23.42,23.69,23.07,99.2,99.2,93.8,0.43,22.71,23.5,22.04,3.37,3.247,300.1,10.8,6.357,0,11.63,0.0002358913,0.0003242665,2.5E-07
"2018-03-19 21:00:00",42433,"CKVY",12.84,24.5,24.95,25.48,23.81,97.4,100.2,97.4,0.437,24.81,25.5,23.64,3.908,3.707,325.2,6.744,8.11,0,11.63,0.0001813304,0.0002444249,2.5E-07
"2018-03-19 21:05:00",42434,"CKVY",12.83,23.82,24.08,24.56,23.76,95.2,97.4,95.2,0.415,23.26,23.93,22.6,4.365,4.166,326.7,6.167,5.042,0,11.63,0.0001813304,0.0002444249,2.5E-07
"2018-03-19 21:10:00",42435,"CKVY",12.82,22.77,23.4,23.82,22.71,90.8,95.2,90.8,0.379,21.71,22.65,20.43,4.271,4.336,318.7,7.37,4.603,0,11.63,0.0001813304,0.0002444249,2.5E-07
"2018-03-19 21:15:00",42436,"CKVY",12.83,22.46,22.42,22.71,22.21,93.2,93.2,90.8,0.384,20.37,20.84,20.12,3.565,3.825,327.7,7.198,3.726,0,11.63,0.0004349092,0.0005610643,2.5E-07
"2018-03-19 21:20:00",42437,"CKVY",12.83,22.52,22.52,22.65,22.28,93.4,93.8,93.2,0.386,20.94,21.11,20.68,3.356,3.443,306,4.393,3.946,0,11.63,0.0004349092,0.0005610643,2.5E-07
"2018-03-19 21:25:00",42438,"CKVY",12.82,22.71,22.88,23.21,22.46,91.4,93.6,91.4,0.381,21.07,21.52,20.58,3.112,3.27,318.7,14.11,3.726,0,11.63,0.0004349092,0.0005610643,2.5E-07
"2018-03-19 21:30:00",42439,"CKVY",12.82,22.09,22.34,22.71,22.03,94.3,94.3,91.3,0.383,20.46,20.81,20.01,2.891,2.975,76.87,51.88,3.069,0,11.63,0.0004366284,0.0005819426,2.5E-07
"2018-03-19 21:35:00",42440,"CKVY",12.81,21.85,22.01,22.22,21.85,94.3,94.7,94.2,0.379,20.66,20.92,20.44,2.046,2.523,135.4,25.5,2.411,0,11.63,0.0004366284,0.0005819426,2.5E-07
"2018-03-19 21:40:00",42441,"CKVY",12.81,22.47,21.99,22.53,21.79,96,96,94.3,0.396,20.78,21.55,20.4,1.27,1.598,177.8,12.6,1.315,0,11.63,0.0004366284,0.0005819426,2.5E-07
"2018-03-19 21:45:00",42442,"CKVY",12.81,22.35,22.36,22.66,22.1,94.5,96,94.2,0.388,21.09,21.67,20.7,0.536,0.938,180,0.028,1.096,0,11.63,0.0001809838,0.0002675601,2.5E-07
"2018-03-19 21:50:00",42443,"CKVY",12.81,22.53,22.37,22.59,22.16,95.3,95.3,94.5,0.394,21.14,21.44,20.84,0.353,0.383,309.9,59.09,1.315,0,11.63,0.0001809838,0.0002675601,2.5E-07
"2018-03-19 21:55:00",42444,"CKVY",12.81,22.66,22.69,22.9,22.47,95,95.6,95,0.395,21.53,21.8,21.28,0.556,0.447,336.6,2.851,1.754,0,11.63,0.0001809838,0.0002675601,2.5E-07
"2018-03-19 22:00:00",42445,"CKVY",12.81,22.53,22.62,22.78,22.47,94.7,95,94.7,0.392,21.36,21.55,21.17,0.953,0.75,331.5,2.37,1.754,0,11.63,2.582449E-05,5.117347E-05,2.5E-07
"2018-03-19 22:05:00",42446,"CKVY",12.8,22.29,22.46,22.6,22.29,94.7,94.9,94.7,0.388,21.19,21.32,21,0.977,1.02,321.5,28.21,1.096,0,11.63,2.582449E-05,5.117347E-05,2.5E-07
"2018-03-19 22:10:00",42447,"CKVY",12.81,22.16,22.07,22.35,21.86,95.2,95.4,94.5,0.387,20.84,21.09,20.57,1.112,1.098,214.7,7.938,2.85,0,11.63,2.582449E-05,5.117347E-05,2.5E-07
"2018-03-19 22:15:00",42448,"CKVY",12.79,22.35,22.33,22.41,22.1,93.3,95.2,93.3,0.383,20.9,21.15,20.67,0.688,0.893,225.8,0.028,0.658,0,11.63,0.0001043158,0.0001678567,2.5E-07
"2018-03-19 22:20:00",42449,"CKVY",12.8,22.6,22.47,22.66,22.29,95.8,95.8,92.6,0.397,20.98,21.61,20.48,0.677,0.655,162.2,43.85,1.754,0,11.63,0.0001043158,0.0001678567,2.5E-07
"2018-03-19 22:25:00",42450,"CKVY",12.8,22.54,22.6,22.72,22.47,97.2,97.2,95.8,0.402,21.76,22.01,21.53,0.405,0.475,155.9,11.74,1.534,0,11.63,0.0001043158,0.0001678567,2.5E-07
"2018-03-19 22:30:00",42451,"CKVY",12.8,22.85,22.65,22.85,22.54,98.5,98.5,97.2,0.412,22.11,22.49,21.88,0.797,0.591,152.9,13.12,1.973,0,11.63,1.35016E-05,3.084738E-05,2.5E-07
"2018-03-19 22:35:00",42452,"CKVY",12.79,22.79,22.76,22.85,22.6,98.7,98.7,98.5,0.412,22.43,22.53,22.26,0.941,0.905,107.8,12.62,1.315,0,11.63,1.35016E-05,3.084738E-05,2.5E-07
"2018-03-19 22:40:00",42453,"CKVY",12.79,22.85,22.74,22.85,22.6,98.9,99,98.6,0.414,22.43,22.59,22.29,0.772,0.86,108.1,22.3,1.315,0,11.64,1.35016E-05,3.084738E-05,2.5E-07
"2018-03-19 22:45:00",42454,"CKVY",12.79,22.85,22.81,22.85,22.67,99.2,99.2,98.9,0.415,22.59,22.66,22.42,0.441,0.61,93.4,3.174,0.877,0,11.64,-2.768229E-05,-3.508495E-05,2.5E-07
"2018-03-19 22:50:00",42455,"CKVY",12.78,22.86,22.84,22.98,22.67,98.7,99.2,98.6,0.414,22.59,22.72,22.44,0.358,0.359,91.5,0.143,0.877,0,11.64,-2.768229E-05,-3.508495E-05,2.5E-07
"2018-03-19 22:55:00",42456,"CKVY",12.78,23.04,22.91,23.1,22.79,98.4,98.7,98.3,0.416,22.54,22.74,22.42,0.642,0.495,120.6,11.53,2.192,0,11.64,-2.768229E-05,-3.508495E-05,2.5E-07
"2018-03-19 23:00:00",42457,"CKVY",12.78,23.29,23.2,23.35,22.98,97.8,98.6,97.8,0.417,22.75,22.86,22.61,0.955,0.843,133.4,0.542,1.973,0,11.64,-3.280309E-05,-4.388861E-05,2.5E-07
"2018-03-19 23:05:00",42458,"CKVY",12.78,23.41,23.33,23.47,23.17,97.3,97.9,97.2,0.418,22.73,22.83,22.56,1.063,1.008,118,2.82,1.096,0,11.64,-3.280309E-05,-4.388861E-05,2.5E-07
"2018-03-19 23:10:00",42459,"CKVY",12.78,23.47,23.45,23.6,23.35,97.2,97.5,97.2,0.418,22.83,22.99,22.69,1.055,1.075,114.1,4.639,1.973,0,11.64,-3.280309E-05,-4.388861E-05,2.5E-07
"2018-03-19 23:15:00",42460,"CKVY",12.78,23.6,23.57,23.66,23.41,97,97.2,96.6,0.419,22.81,22.93,22.65,0.893,0.991,103.6,0.108,1.754,0,11.64,2.91219E-05,5.266097E-05,2.5E-07
"2018-03-19 23:20:00",42461,"CKVY",12.77,23.6,23.58,23.72,23.41,96.9,97.1,96.9,0.419,22.84,22.97,22.66,0.61,0.756,103.6,0.02,0,0,11.64,2.91219E-05,5.266097E-05,2.5E-07
"2018-03-19 23:25:00",42462,"CKVY",12.77,23.85,23.73,23.91,23.6,98,98,96.9,0.428,23.11,23.41,22.85,0.41,0.495,134.8,18.15,1.315,0,11.64,2.91219E-05,5.266097E-05,2.5E-07
"2018-03-19 23:30:00",42463,"CKVY",12.77,23.91,23.86,23.97,23.72,98.6,98.6,98,0.432,23.46,23.61,23.24,0.726,0.506,169.4,1.794,1.973,0,11.64,-1.356378E-05,-1.261053E-05,2.5E-07
"2018-03-19 23:35:00",42464,"CKVY",12.76,23.85,23.86,24.03,23.72,99,99,98.5,0.432,23.57,23.69,23.44,1.4,1.08,175.8,4.875,2.63,0,11.64,-1.356378E-05,-1.261053E-05,2.5E-07
"2018-03-19 23:40:00",42465,"CKVY",12.76,23.85,23.87,23.97,23.72,99.1,99.2,98.9,0.433,23.64,23.76,23.47,2.051,1.75,165.6,5.441,3.507,0,11.64,-1.356378E-05,-1.261053E-05,2.5E-07
"2018-03-19 23:45:00",42466,"CKVY",12.77,23.97,23.95,24.09,23.78,99.4,99.4,99.1,0.436,23.78,23.93,23.62,1.969,2.016,159.2,4.451,2.192,0,11.65,-8.30194E-06,-5.216759E-06,2.5E-07
"2018-03-19 23:50:00",42467,"CKVY",12.76,23.97,23.97,24.09,23.85,97.5,99.3,97.5,0.428,23.66,23.92,23.34,1.866,1.928,160.4,6.999,2.411,0,11.65,-8.30194E-06,-5.216759E-06,2.5E-07
"2018-03-19 23:55:00",42468,"CKVY",12.76,24.16,24.06,24.16,23.85,95.9,97.5,95.9,0.424,23.21,23.47,23.02,1.571,1.689,157.9,4.917,2.63,0,11.65,-8.30194E-06,-5.216759E-06,2.5E-07
"2018-03-20 00:00:00",42469,"CKVY",12.76,24.22,24.19,24.34,24.03,95,95.9,94.9,0.421,23.02,23.2,22.87,1.893,1.739,150,5.042,2.85,0,11.65,0.0001032969,0.0001551353,2.5E-07
"2018-03-20 00:05:00",42470,"CKVY",12.73,24.22,24.26,24.34,24.09,96.3,96.3,95,0.427,23.24,23.44,22.97,1.994,1.931,132.2,7.566,2.63,0,11.65,0.0001032969,0.0001551353,2.5E-07
"2018-03-20 00:10:00",42471,"CKVY",12.75,24.16,24.22,24.34,24.09,97.3,97.3,96.3,0.431,23.42,23.57,23.25,2.045,2.085,96,12.61,2.411,0,11.65,0.0001032969,0.0001551353,2.5E-07
"2018-03-20 00:15:00",42472,"CKVY",12.75,23.91,24.06,24.22,23.91,98.2,98.3,97.3,0.43,23.53,23.64,23.37,1.82,1.927,101.3,7.682,1.973,0,11.65,0.0001186637,0.0001746671,2.5E-07
"2018-03-20 00:20:00",42473,"CKVY",12.75,24.09,24.03,24.16,23.85,98.5,98.7,98.2,0.435,23.67,23.82,23.43,1.674,1.739,102.2,3.227,2.192,0,11.65,0.0001186637,0.0001746671,2.5E-07
"2018-03-20 00:25:00",42474,"CKVY",12.75,23.91,24.07,24.22,23.91,98.3,98.6,98.3,0.43,23.69,23.85,23.49,1.612,1.617,104.9,5.572,2.192,0,11.65,0.0001186637,0.0001746671,2.5E-07
"2018-03-20 00:30:00",42475,"CKVY",12.75,23.85,23.87,24.03,23.72,98.5,98.6,98.2,0.43,23.48,23.62,23.33,1.557,1.583,110.1,3.427,1.973,0,11.65,2.006556E-05,3.598253E-05,2.5E-07
"2018-03-20 00:35:00",42476,"CKVY",12.73,23.85,23.81,23.91,23.66,99.1,99.1,98.5,0.433,23.53,23.67,23.31,1.342,1.457,101.7,0.147,1.534,0,11.65,2.006556E-05,3.598253E-05,2.5E-07
"2018-03-20 00:40:00",42477,"CKVY",12.74,23.6,23.79,23.91,23.54,98.7,99.1,98.7,0.427,23.54,23.69,23.24,1.156,1.252,115.1,8.05,1.754,0,11.65,2.006556E-05,3.598253E-05,2.5E-07
"2018-03-20 00:45:00",42478,"CKVY",12.73,23.47,23.57,23.72,23.41,98.4,98.9,98.3,0.423,23.25,23.42,23.05,1.282,1.187,130,5.932,2.63,0,11.65,-9.103384E-06,-6.17124E-06,2.5E-07
"2018-03-20 00:50:00",42479,"CKVY",12.73,23.17,23.36,23.6,23.1,97.5,98.4,97.5,0.414,22.85,23.19,22.52,1.51,1.408,105.1,11.71,2.192,0,11.65,-9.103384E-06,-6.17124E-06,2.5E-07
"2018-03-20 00:55:00",42480,"CKVY",12.73,23.54,23.33,23.6,23.1,98,98.1,97.5,0.423,22.79,23.12,22.52,1.618,1.566,77.72,4.36,1.973,0,11.65,-9.103384E-06,-6.17124E-06,2.5E-07
"2018-03-20 01:00:00",42481,"CKVY",12.73,23.47,23.46,23.6,23.29,96.3,98.1,96.2,0.414,22.74,23.13,22.41,1.537,1.614,98.2,11.1,1.973,0,11.65,5.168914E-05,8.262274E-05,2.5E-07
"2018-03-20 01:05:00",42482,"CKVY",12.72,23.17,23.32,23.54,23.1,96.5,96.6,96.2,0.41,22.46,22.65,22.25,1.393,1.458,109.4,0.078,1.754,0,11.65,5.168914E-05,8.262274E-05,2.5E-07
"2018-03-20 01:10:00",42483,"CKVY",12.72,22.61,22.87,23.23,22.61,97,97,96.3,0.402,22.03,22.38,21.79,1.016,1.202,118.7,8.87,0.877,0,11.65,5.168914E-05,8.262274E-05,2.5E-07
"2018-03-20 01:15:00",42484,"CKVY",12.73,22.3,22.59,22.73,22.3,97.6,98.2,97,0.399,22.04,22.29,21.71,0.916,0.921,123.6,3.779,1.973,0,11.65,5.36274E-05,8.831208E-05,2.5E-07
"2018-03-20 01:20:00",42485,"CKVY",12.72,21.74,21.87,22.36,21.62,97.7,97.7,96.8,0.391,21.2,21.78,20.93,1.063,0.943,155,10.86,2.192,0,11.65,5.36274E-05,8.831208E-05,2.5E-07
"2018-03-20 01:25:00",42486,"CKVY",12.71,21.37,21.52,21.8,21.25,98,98.1,97.5,0.386,20.99,21.25,20.76,1.847,1.432,160.7,8.78,3.069,0,11.64,5.36274E-05,8.831208E-05,2.5E-07
"2018-03-20 01:30:00",42487,"CKVY",12.71,21.68,21.4,21.68,21.19,99.3,99.3,97.7,0.396,21,21.51,20.64,2.373,2.166,143.3,5.283,3.507,0,11.64,3.967369E-05,6.459524E-05,2.5E-07
"2018-03-20 01:35:00",42488,"CKVY",12.71,21.62,21.75,21.87,21.56,100.1,100.2,99.2,0.398,21.71,21.91,21.43,2.615,2.541,138.3,2.28,2.63,0,11.64,3.967369E-05,6.459524E-05,2.5E-07
"2018-03-20 01:40:00",42489,"CKVY",12.71,21.25,21.39,21.62,21.25,100.1,100.2,100.1,0.392,21.42,21.65,21.26,2.429,2.551,107.9,12.83,2.411,0,11.64,3.967369E-05,6.459524E-05,2.5E-07
"2018-03-20 01:45:00",42490,"CKVY",12.71,21.37,21.3,21.43,21.19,100.1,100.2,100.1,0.394,21.32,21.46,21.2,2.191,2.298,97.6,6.278,2.85,0,11.64,-4.252598E-05,-5.302786E-05,2.5E-07
"2018-03-20 01:50:00",42491,"CKVY",12.71,21.56,21.42,21.62,21.12,100.2,100.2,100.1,0.397,21.44,21.66,21.16,2.282,2.221,105.9,2.25,3.069,0,11.64,-4.252598E-05,-5.302786E-05,2.5E-07
"2018-03-20 01:55:00",42492,"CKVY",12.7,21.5,21.54,21.62,21.43,100.1,100.2,100.1,0.396,21.56,21.65,21.46,2.421,2.352,110.6,2.238,2.85,0,11.64,-4.252598E-05,-5.302786E-05,2.5E-07
"2018-03-20 02:00:00",42493,"CKVY",12.69,21.43,21.44,21.56,21.31,100.1,100.2,100.1,0.395,21.47,21.59,21.33,2.587,2.49,116.5,1.959,3.069,0,11.64,-4.75476E-05,-6.01939E-05,2.5E-07
"2018-03-20 02:05:00",42494,"CKVY",12.69,21.62,21.52,21.74,21.31,100.1,100.2,100.1,0.398,21.54,21.77,21.35,2.744,2.646,117.5,1.893,3.507,0,11.64,-4.75476E-05,-6.01939E-05,2.5E-07
"2018-03-20 02:10:00",42495,"CKVY",12.69,21.87,21.79,21.99,21.62,100.1,100.2,100.1,0.402,21.81,22.01,21.63,2.974,2.866,116,2.712,3.726,0,11.64,-4.75476E-05,-6.01939E-05,2.5E-07
"2018-03-20 02:15:00",42496,"CKVY",12.69,21.87,21.99,22.24,21.8,100.1,100.2,100.1,0.402,22.01,22.26,21.84,3.005,3,103.7,6.235,3.507,0,11.64,-4.557341E-05,-5.636265E-05,2.5E-07
"2018-03-20 02:20:00",42497,"CKVY",12.68,21.93,21.67,21.99,21.43,100.2,100.2,100,0.404,21.69,22.01,21.44,2.951,2.967,94.3,3.368,4.165,0,11.64,-4.557341E-05,-5.636265E-05,2.5E-07
"2018-03-20 02:25:00",42498,"CKVY",12.68,22.98,22.61,23.1,21.87,100.1,100.2,100.1,0.422,22.63,23.14,21.88,3.103,3.003,92.9,4.542,4.603,0,11.65,-4.557341E-05,-5.636265E-05,2.5E-07
"2018-03-20 02:30:00",42499,"CKVY",12.68,23.47,23.29,23.54,23.04,100.1,100.2,100.1,0.43,23.32,23.58,23.06,3.289,3.217,102.5,7.469,4.384,0,11.65,-4.565374E-05,-5.599861E-05,2.5E-07
"2018-03-20 02:35:00",42500,"CKVY",12.67,23.78,23.72,23.91,23.41,99.5,100.2,99.5,0.433,23.71,23.89,23.45,3.5,3.427,108.1,6.358,5.042,0,11.65,-4.565374E-05,-5.599861E-05,2.5E-07
"2018-03-20 02:40:00",42501,"CKVY",12.67,24.03,23.92,24.09,23.72,98.8,99.5,98.8,0.435,23.68,23.81,23.57,3.536,3.534,110.1,7.333,5.042,0,11.65,-4.565374E-05,-5.599861E-05,2.5E-07
"2018-03-20 02:45:00",42502,"CKVY",12.66,24.09,24.09,24.22,23.97,98.3,99,98.2,0.434,23.77,23.92,23.63,3.651,3.546,102.8,7.439,5.261,0,11.65,1.64409E-05,2.619277E-05,2.5E-07
"2018-03-20 02:50:00",42503,"CKVY",12.67,24.34,24.22,24.34,24.03,97.4,98.3,97.4,0.434,23.74,23.89,23.53,3.814,3.685,102.5,8.76,5.918,0,11.65,1.64409E-05,2.619277E-05,2.5E-07
"2018-03-20 02:55:00",42504,"CKVY",12.66,24.34,24.32,24.46,24.22,97,97.4,96.9,0.433,23.61,23.73,23.48,3.969,3.898,113.4,10.31,6.138,0,11.66,1.64409E-05,2.619277E-05,2.5E-07
"2018-03-20 03:00:00",42505,"CKVY",12.66,24.09,24.23,24.47,23.97,97.2,97.3,96.7,0.429,23.49,23.73,23.27,4.082,4.015,135.3,11.82,5.042,0,11.66,0.0001667654,0.000220182,2.5E-07
"2018-03-20 03:05:00",42506,"CKVY",12.66,24.22,24.09,24.22,23.91,97.8,97.9,97,0.434,23.48,23.7,23.25,4.146,4.183,127.5,11.31,5.48,0,11.66,0.0001667654,0.000220182,2.5E-07
"2018-03-20 03:10:00",42507,"CKVY",12.66,24.22,24.21,24.34,24.03,97.3,97.9,97.2,0.432,23.62,23.78,23.42,3.886,4.006,113.1,7.767,4.603,0,11.66,0.0001667654,0.000220182,2.5E-07
"2018-03-20 03:15:00",42508,"CKVY",12.66,24.03,24.11,24.28,23.97,97.7,97.7,97.2,0.43,23.48,23.6,23.38,3.352,3.674,114.5,5.629,3.288,0,11.66,0.0001599539,0.0002105881,2.5E-07
"2018-03-20 03:20:00",42509,"CKVY",12.65,23.97,23.95,24.09,23.85,98.7,98.7,97.7,0.433,23.51,23.7,23.34,2.46,2.903,130.6,6.511,2.192,0,11.66,0.0001599539,0.0002105881,2.5E-07
"2018-03-20 03:25:00",42510,"CKVY",12.64,23.85,23.94,24.03,23.78,98.4,98.9,98.3,0.43,23.62,23.75,23.39,1.876,2.145,144.2,6.93,2.192,0,11.66,0.0001599539,0.0002105881,2.5E-07
"2018-03-20 03:30:00",42511,"CKVY",12.63,23.54,23.67,23.91,23.35,98.3,98.4,98.1,0.424,23.24,23.51,22.94,1.623,1.734,170.4,11.15,2.192,0,11.66,4.611404E-05,7.010184E-05,2.5E-07
"2018-03-20 03:35:00",42512,"CKVY",12.64,23.1,23.34,23.6,23.1,98.4,98.6,98.2,0.417,22.96,23.19,22.72,1.54,1.585,197.3,7.652,1.973,0,11.66,4.611404E-05,7.010184E-05,2.5E-07
"2018-03-20 03:40:00",42513,"CKVY",12.62,22.86,22.93,23.23,22.73,99,99,98.4,0.415,22.58,22.87,22.37,1.34,1.446,183,3.149,1.534,0,11.66,4.611404E-05,7.010184E-05,2.5E-07
"2018-03-20 03:45:00",42514,"CKVY",12.63,22.79,22.87,22.98,22.73,99.5,99.6,99,0.416,22.71,22.85,22.52,1.217,1.298,198.6,1.875,1.973,0,11.66,-1.914524E-06,4.18544E-06,2.5E-07
"2018-03-20 03:50:00",42515,"CKVY",12.63,22.61,22.72,22.86,22.55,99.3,99.5,99.3,0.412,22.57,22.73,22.38,0.872,1.047,199.6,0.112,1.096,0,11.66,-1.914524E-06,4.18544E-06,2.5E-07
"2018-03-20 03:55:00",42516,"CKVY",12.63,22.24,22.44,22.61,22.18,99,99.4,98.9,0.404,22.22,22.45,21.91,0.538,0.714,199.3,0.714,0.658,0,11.66,-1.914524E-06,4.18544E-06,2.5E-07
"2018-03-20 04:00:00",42517,"CKVY",12.63,22.05,22.09,22.3,21.87,99.9,99.9,98.9,0.405,21.9,22.16,21.69,0.526,0.49,187.2,0.923,1.754,0,11.65,-3.936255E-05,-5.368844E-05,2.5E-07
"2018-03-20 04:05:00",42518,"CKVY",12.62,21.93,22.04,22.24,21.87,100.1,100.2,99.9,0.403,22.05,22.24,21.88,0.787,0.642,178.7,14.83,1.754,0,11.65,-3.936255E-05,-5.368844E-05,2.5E-07
"2018-03-20 04:10:00",42519,"CKVY",12.62,21.62,21.73,21.99,21.5,100.1,100.2,100.1,0.398,21.76,22.01,21.51,0.865,0.86,209.8,13.32,1.096,0,11.65,-3.936255E-05,-5.368844E-05,2.5E-07
"2018-03-20 04:15:00",42520,"CKVY",12.61,21.74,21.64,21.8,21.5,99.5,100.2,99.4,0.398,21.62,21.83,21.48,0.46,0.682,227,45.95,0.877,0,11.65,-5.705829E-05,-8.189373E-05,2.5E-07
"2018-03-20 04:20:00",42521,"CKVY",12.61,20.75,21.43,21.74,20.75,97.6,99.4,97.6,0.374,21.12,21.6,20.18,0.161,0.271,255.4,76.3,1.096,0,11.65,-5.705829E-05,-8.189373E-05,2.5E-07
"2018-03-20 04:25:00",42522,"CKVY",12.61,21.31,20.93,21.37,20.57,100.2,100.2,97.3,0.393,20.65,21.4,19.94,0.547,0.333,314.5,6.773,2.192,0,11.65,-5.705829E-05,-8.189373E-05,2.5E-07
"2018-03-20 04:30:00",42523,"CKVY",12.61,21.25,21.34,21.5,21.25,100.1,100.2,100.1,0.392,21.36,21.53,21.26,0.718,0.61,316.6,5.71,0.877,0,11.65,-4.940947E-05,-7.232097E-05,2.5E-07
"2018-03-20 04:35:00",42524,"CKVY",12.6,20.81,20.81,21.37,20.38,100.2,100.2,100.1,0.385,20.83,21.39,20.4,1.124,0.919,326,14,1.973,0,11.65,-4.940947E-05,-7.232097E-05,2.5E-07
"2018-03-20 04:40:00",42525,"CKVY",12.6,21.19,20.97,21.19,20.75,97.9,100.2,97.9,0.382,20.88,21.09,20.56,0.933,1.01,258.2,31.87,1.534,0,11.65,-4.940947E-05,-7.232097E-05,2.5E-07
"2018-03-20 04:45:00",42526,"CKVY",12.6,20.08,20.71,21.25,20.01,94,98,93.9,0.35,19.59,20.7,18.56,1.255,1.102,280.4,5.972,1.973,0,11.65,-6.229745E-06,-2.094822E-06,2.5E-07
"2018-03-20 04:50:00",42527,"CKVY",12.59,19.58,19.72,20.14,19.46,96.1,96.1,94,0.351,18.49,18.7,18.19,1.512,1.398,296,5.985,2.63,0,11.65,-6.229745E-06,-2.094822E-06,2.5E-07
"2018-03-20 04:55:00",42528,"CKVY",12.6,19.65,19.65,19.89,19.46,96.4,96.8,96.1,0.352,18.81,19.1,18.53,2.106,1.815,299.3,2.992,2.85,0,11.65,-6.229745E-06,-2.094822E-06,2.5E-07
"2018-03-20 05:00:00",42529,"CKVY",12.59,19.59,19.43,19.71,19.09,97,97.1,95.6,0.354,18.51,18.95,18.06,2.465,2.286,294.1,4.337,3.069,0,11.65,0.0001333185,0.0001952116,2.5E-07
"2018-03-20 05:05:00",42530,"CKVY",12.59,19.4,19.32,19.59,19.09,96.7,97,96.2,0.35,18.48,18.86,18.19,2.646,2.596,291.9,2.74,3.288,0,11.65,0.0001333185,0.0001952116,2.5E-07
"2018-03-20 05:10:00",42531,"CKVY",12.59,19.53,19.28,19.53,19.09,98,98,96.5,0.357,18.53,19.05,18.29,2.472,2.605,276.2,10.42,2.85,0,11.65,0.0001333185,0.0001952116,2.5E-07
"2018-03-20 05:15:00",42532,"CKVY",12.59,20.14,19.79,20.14,19.46,99.8,99.9,98,0.373,19.55,20.11,18.99,1.944,2.189,255.6,3.333,1.534,0,11.65,9.120807E-05,0.0001293953,2.5E-07
"2018-03-20 05:20:00",42533,"CKVY",12.59,19.9,20.09,20.33,19.77,99.1,100.1,99,0.366,20.02,20.35,19.57,1.67,1.732,291,12.75,2.411,0,11.65,9.120807E-05,0.0001293953,2.5E-07
"2018-03-20 05:25:00",42534,"CKVY",12.58,20.14,20.24,20.52,19.83,98.6,99.6,98.6,0.368,20.05,20.4,19.61,1.214,1.471,239.1,60.36,2.411,0,11.65,9.120807E-05,0.0001293953,2.5E-07
"2018-03-20 05:30:00",42535,"CKVY",12.58,20.21,20.14,20.27,20.02,98.3,98.7,98.2,0.368,19.75,19.95,19.58,1.054,1.106,145.3,71.48,1.973,0,11.65,-1.348652E-05,-1.336453E-05,2.5E-07
"2018-03-20 05:35:00",42536,"CKVY",12.58,19.83,20.05,20.27,19.77,97.4,98.4,97.3,0.359,19.55,19.88,19.13,0.63,0.946,307.3,73.61,1.973,0,11.65,-1.348652E-05,-1.336453E-05,2.5E-07
"2018-03-20 05:40:00",42537,"CKVY",12.58,20.14,20.04,20.21,19.77,98,98,97.4,0.366,19.51,19.72,19.16,0.435,0.44,257,31.39,1.096,0,11.65,-1.348652E-05,-1.336453E-05,2.5E-07
"2018-03-20 05:45:00",42538,"CKVY",12.57,19.9,20.07,20.27,19.83,97.6,98.2,97.5,0.361,19.56,19.82,19.25,0.351,0.48,289.3,2.207,0.877,0,11.65,-1.519693E-05,-1.604279E-05,2.5E-07
"2018-03-20 05:50:00",42539,"CKVY",12.57,20.02,20.02,20.21,19.77,98.4,98.5,97.5,0.366,19.56,19.82,19.18,0.418,0.301,296.1,9.89,1.096,0,11.65,-1.519693E-05,-1.604279E-05,2.5E-07
"2018-03-20 05:55:00",42540,"CKVY",12.57,19.53,19.74,20.08,19.53,98.3,98.6,97.9,0.358,19.33,19.7,19.09,0.826,0.653,1.733,17.09,1.973,0,11.65,-1.519693E-05,-1.604279E-05,2.5E-07
"2018-03-20 06:00:00",42541,"CKVY",12.57,20.64,20.08,20.7,19.4,99.8,99.8,98.2,0.381,19.86,20.64,18.98,1.136,0.967,272.7,73.17,4.822,0,11.65,-2.59089E-05,-3.316465E-05,2.5E-07
"2018-03-20 06:05:00",42542,"CKVY",12.57,20.83,20.83,20.95,20.58,98.5,99.7,98.5,0.379,20.63,20.8,20.41,0.924,1.076,262.4,11.8,1.096,0,11.65,-2.59089E-05,-3.316465E-05,2.5E-07
"2018-03-20 06:10:00",42543,"CKVY",12.57,20.46,20.59,20.89,20.33,97.4,98.5,97.3,0.369,20.07,20.52,19.71,0.482,0.697,350.6,37.97,0.877,0.005921207,11.65,-2.59089E-05,-3.316465E-05,2.5E-07
"2018-03-20 06:15:00",42544,"CKVY",12.56,20.39,20.41,20.52,20.27,97.4,97.4,96.9,0.368,19.74,19.9,19.56,0.085,0.267,345,38.74,0.438,0.07745443,11.65,-9.900063E-06,-8.395243E-06,0.0001022373
"2018-03-20 06:20:00",42545,"CKVY",12.56,20.15,20.11,20.46,19.84,97.3,97.4,96.4,0.364,19.38,19.82,18.98,0.39,0.156,290.9,19.14,2.192,0.2684112,11.65,-9.900063E-06,-8.395243E-06,0.0001022373
"2018-03-20 06:25:00",42546,"CKVY",12.56,20.4,20.16,20.52,19.9,98.2,98.3,97.1,0.371,19.57,20.09,19.26,0.782,0.592,225.1,20.22,1.754,0.6986657,11.65,-9.900063E-06,-8.395243E-06,0.0001022373
"2018-03-20 06:30:00",42547,"CKVY",12.56,20.71,20.57,20.77,20.4,98.6,98.6,98.2,0.377,20.21,20.43,19.96,1.09,0.94,202.1,1.322,1.096,1.401325,11.65,6.505158E-05,0.0001011568,0.003768866
"2018-03-20 06:35:00",42548,"CKVY",12.56,20.58,20.63,20.83,20.4,98.1,98.6,98.1,0.373,20.25,20.5,19.96,0.859,1.009,247.1,31.74,1.096,2.589674,11.65,6.505158E-05,0.0001011568,0.003768866
"2018-03-20 06:40:00",42549,"CKVY",12.55,20.52,20.55,20.65,20.4,98,98.2,98,0.372,20.1,20.21,19.92,0.811,0.8,301.8,18.61,1.754,4.706928,11.65,6.505158E-05,0.0001011568,0.003768866
"2018-03-20 06:45:00",42550,"CKVY",12.58,20.96,20.71,20.96,20.46,98,98.2,97.9,0.379,20.24,20.51,19.99,0.784,0.78,309.8,12.88,1.534,7.985717,11.65,-0.004126826,-0.004358509,0.01267654
"2018-03-20 06:50:00",42551,"CKVY",12.59,21.02,20.96,21.08,20.83,96.8,98.1,96.8,0.375,20.34,20.54,20.13,0.818,0.844,322.5,9.24,1.096,12.85989,11.66,-0.004126826,-0.004358509,0.01267654
"2018-03-20 06:55:00",42552,"CKVY",12.6,21.02,21.01,21.14,20.83,96.4,96.8,96.4,0.374,20.2,20.34,20.03,0.552,0.672,328.1,7.006,1.534,18.69374,11.66,-0.004126826,-0.004358509,0.01267654
"2018-03-20 07:00:00",42553,"CKVY",12.62,21.02,21.04,21.14,20.9,94.7,96.4,94.6,0.367,19.91,20.24,19.59,0.758,0.668,309.5,6.162,1.973,25.7007,11.66,-0.004070326,-0.004274585,0.03063111
"2018-03-20 07:05:00",42554,"CKVY",12.65,21.08,21.04,21.14,20.9,95.1,95.1,94.7,0.37,19.8,19.96,19.61,1.046,0.87,292.8,6.746,1.973,32.94619,11.66,-0.004070326,-0.004274585,0.03063111
"2018-03-20 07:10:00",42555,"CKVY",12.69,21.64,21.34,21.7,21.02,93.9,95.1,93.9,0.374,20.07,20.26,19.81,1.553,1.337,287,4.458,2.411,42.44714,11.66,-0.004070326,-0.004274585,0.03063111
"2018-03-20 07:15:00",42556,"CKVY",12.77,22.57,22.05,22.57,21.64,91.5,93.9,91.4,0.379,20.16,20.46,19.95,1.502,1.552,278.2,9.48,2.192,58.20747,11.66,-0.001570801,-0.001495773,0.06437261
"2018-03-20 07:20:00",42557,"CKVY",12.86,23.06,22.78,23.13,22.44,91.4,91.7,91.3,0.386,20.68,20.99,20.31,1.431,1.455,272,13.94,2.411,77.26086,11.66,-0.001570801,-0.001495773,0.06437261
"2018-03-20 07:25:00",42558,"CKVY",12.97,23.43,23.16,23.43,23,90.3,91.3,90.1,0.388,20.78,21.07,20.54,1.343,1.412,287.5,5.956,2.63,91.96921,11.66,-0.001570801,-0.001495773,0.06437261
"2018-03-20 07:30:00",42559,"CKVY",13.19,23.5,23.56,23.8,23.31,91.3,91.3,89.7,0.393,21.21,21.57,20.8,1.487,1.379,272.8,8.48,2.411,107.9864,11.67,0.002331489,0.00279317,0.1061893
"2018-03-20 07:35:00",42560,"CKVY",13.31,23.8,23.63,23.86,23.43,89.9,91.5,89.8,0.392,21.33,21.63,21.02,1.686,1.613,278.4,9.57,2.411,125.7519,11.67,0.002331489,0.00279317,0.1061893
"2018-03-20 07:40:00",42561,"CKVY",13.54,24.36,24.01,24.42,23.68,88.8,89.9,88.4,0.396,21.27,21.62,21.01,1.531,1.61,301.7,12.89,2.411,144.111,11.67,0.002331489,0.00279317,0.1061893
"2018-03-20 07:45:00",42562,"CKVY",13.74,24.48,24.4,24.6,24.23,87.9,88.8,87.3,0.394,21.31,21.56,21.12,1.455,1.507,292.5,14.6,1.973,158.6702,11.67,0.006755286,0.007602056,0.1508275
"2018-03-20 07:50:00",42563,"CKVY",14.11,24.91,24.68,24.97,24.36,86.4,88.3,86.4,0.395,21.49,22.01,21.08,1.429,1.429,293.2,12.54,2.411,171.9622,11.68,0.006755286,0.007602056,0.1508275
"2018-03-20 07:55:00",42564,"CKVY",14,24.97,25.1,25.28,24.85,84.7,87,84.5,0.388,21.41,21.91,20.98,1.744,1.548,299.8,9.92,3.069,194.5471,11.68,0.006755286,0.007602056,0.1508275
"2018-03-20 08:00:00",42565,"CKVY",13.97,25.34,25.18,25.59,24.97,83,85.8,83,0.386,21.26,21.62,20.9,1.81,1.787,298.8,15.02,2.411,200.3104,11.68,0.01128309,0.01256158,0.1966558
"2018-03-20 08:05:00",42566,"CKVY",13.92,25.96,25.62,25.96,25.22,80,82.9,79.96,0.382,20.72,21.17,20.41,1.513,1.692,290.2,20.8,2.192,211.9172,11.68,0.01128309,0.01256158,0.1966558
"2018-03-20 08:10:00",42567,"CKVY",13.87,26.45,26.37,26.64,25.84,79.27,81.5,79.06,0.386,21.18,21.56,20.55,0.932,1.218,269.4,41.49,1.315,226.6355,11.68,0.01128309,0.01256158,0.1966558
"2018-03-20 08:15:00",42568,"CKVY",13.87,26.82,26.41,26.82,26.14,79.68,80.2,78.89,0.394,20.96,21.49,20.5,0.577,0.774,234.3,21.65,1.973,244.5896,11.68,0.01639268,0.01808281,0.2428419
"2018-03-20 08:20:00",42569,"CKVY",13.84,28.05,27.42,28.12,26.82,76.41,79.61,74.9,0.397,20.83,21.73,20.1,0.517,0.532,152.9,10.34,1.754,257.4206,11.69,0.01639268,0.01808281,0.2428419
"2018-03-20 08:25:00",42570,"CKVY",13.84,27.93,27.56,28.12,27.19,76.17,76.54,74.1,0.394,20.86,21.67,20.15,0.746,0.716,130.1,14,2.63,253.3449,11.69,0.01639268,0.01808281,0.2428419
"2018-03-20 08:30:00",42571,"CKVY",13.83,28.36,28.13,28.43,27.81,75.27,77.54,75.27,0.397,21.62,22.1,21.17,0.857,0.781,167.5,15.92,1.754,257.0761,11.69,0.01916593,0.02088168,0.2883869
"2018-03-20 08:35:00",42572,"CKVY",13.83,28.92,28.74,29.29,28.3,72.49,75.17,72.49,0.391,21.48,22.36,20.96,0.771,0.796,164.7,24.94,1.315,257.1483,11.69,0.01916593,0.02088168,0.2883869
"2018-03-20 08:40:00",42573,"CKVY",13.83,30.22,29.66,30.53,28.8,71.22,75.72,71.22,0.405,22.08,23.75,21.06,0.478,0.543,100.9,50.26,1.096,269.0464,11.69,0.01916593,0.02088168,0.2883869
"2018-03-20 08:45:00",42574,"CKVY",13.82,28.86,29.25,30.28,28.8,71.35,71.7,69.05,0.384,20.93,22.07,20.39,0.62,0.543,106.4,14.77,2.63,281.6964,11.69,0.02380083,0.02586921,0.3328739
"2018-03-20 08:50:00",42575,"CKVY",13.82,29.78,29.36,29.9,28.86,73.51,73.55,70.22,0.41,21.32,22.49,20.75,0.743,0.67,131.2,18.41,2.411,298.6794,11.69,0.02380083,0.02586921,0.3328739
"2018-03-20 08:55:00",42576,"CKVY",13.82,30.02,29.76,30.27,29.41,71.2,75.88,71.2,0.401,22.14,23.46,21.38,1.096,0.943,59.68,33.86,2.411,307.4588,11.69,0.02380083,0.02586921,0.3328739
"2018-03-20 09:00:00",42577,"CKVY",13.82,30.14,30.06,30.39,29.77,69.69,73.4,69.28,0.395,21.86,22.62,21.26,1.18,1.111,111,21.37,2.85,322.8053,11.69,0.02845323,0.03105455,0.3760842
"2018-03-20 09:05:00",42578,"CKVY",13.82,31.01,30.33,31.07,29.84,67.04,73.23,67.04,0.393,21.44,22.98,20.51,1.382,1.386,59.2,26.07,3.726,356.6831,11.69,0.02845323,0.03105455,0.3760842
"2018-03-20 09:10:00",42579,"CKVY",13.82,30.27,30.8,31.44,30.14,68.86,70.24,64.54,0.392,21.16,22.28,20.6,1.476,1.39,22.89,32.68,2.85,402.7309,11.69,0.02845323,0.03105455,0.3760842
"2018-03-20 09:15:00",42580,"CKVY",13.82,30.7,30.62,30.95,30.2,67.69,71.47,67.62,0.392,21.69,22.63,21.21,1.275,1.369,31.3,45.91,2.192,437.6603,11.7,0.03832024,0.04206184,0.417994
"2018-03-20 09:20:00",42581,"CKVY",13.83,31.31,31.42,31.93,30.63,67.24,71.13,66.73,0.399,22.25,23.47,21.25,1.288,1.154,76.73,23.27,3.726,451.7828,11.7,0.03832024,0.04206184,0.417994
"2018-03-20 09:25:00",42582,"CKVY",13.83,31.25,31.11,31.37,30.88,69.54,71.02,66.28,0.412,21.85,23,20.97,1.305,1.361,39.19,21.67,2.85,445.8066,11.7,0.03832024,0.04206184,0.417994
"2018-03-20 09:30:00",42583,"CKVY",13.83,31.18,31.61,31.99,31.12,65.73,71.12,64.83,0.388,22.5,23.65,20.73,1.589,1.443,31.05,29.38,3.069,440.1317,11.7,0.03908343,0.04284683,0.4573656
"2018-03-20 09:35:00",42584,"CKVY",13.83,31.12,31.03,31.37,30.75,69.84,69.84,65.73,0.412,21.56,22.43,20.98,1.671,1.73,326.2,49.06,3.288,424.3618,11.7,0.03908343,0.04284683,0.4573656
"2018-03-20 09:40:00",42585,"CKVY",13.83,32.22,31.35,32.22,30.99,69.32,70.5,66.78,0.427,22.09,23.32,21.3,1.696,1.739,20.49,30.39,3.507,418.1816,11.7,0.03908343,0.04284683,0.4573656
"2018-03-20 09:45:00",42586,"CKVY",13.83,32.22,31.93,32.28,31.54,64.69,69.26,63.79,0.399,21.73,23.19,20.76,1.701,1.764,53.69,23.53,3.507,417.7509,11.7,0.03887652,0.04303747,0.4953036
"2018-03-20 09:50:00",42587,"CKVY",13.83,32.78,32.11,32.84,31.6,62.04,66.78,61.42,0.391,21.02,22.9,19.99,1.687,1.659,41.01,40.66,3.288,426.9536,11.7,0.03887652,0.04303747,0.4953036
"2018-03-20 09:55:00",42588,"CKVY",13.83,33.08,32.69,33.08,32.34,62.51,64.99,59.7,0.399,21,22.44,19.89,1.778,1.688,77.76,26.94,4.165,440.3907,11.7,0.03887652,0.04303747,0.4953036
"2018-03-20 10:00:00",42589,"CKVY",13.83,32.83,32.95,33.32,32.52,58.7,63.2,58.42,0.371,21.13,21.99,19.91,1.947,1.78,56.43,49.98,5.042,447.1217,11.7,0.04344478,0.04817386,0.5311245
"2018-03-20 10:05:00",42590,"CKVY",13.83,33.2,32.85,33.45,32.52,59.01,63.23,55.44,0.378,19.94,22.12,18.35,2.404,2.148,12.9,21.98,4.603,463.5312,11.7,0.04344478,0.04817386,0.5311245
"2018-03-20 10:10:00",42591,"CKVY",13.83,33.08,33.13,33.45,32.83,57.56,61.82,56.6,0.367,20.29,21.68,19.11,2.802,2.531,334.8,18.14,6.138,490.6753,11.7,0.04344478,0.04817386,0.5311245
"2018-03-20 10:15:00",42592,"CKVY",13.83,33.69,33.21,34.25,32.64,58.11,65.26,55.16,0.38,20.45,23.64,18.35,3.087,2.874,325.6,21.81,8.11,533.736,11.7,0.05270439,0.05904706,0.5644869
"2018-03-20 10:20:00",42593,"CKVY",13.83,33.82,33.62,34.06,33.08,59.9,62.79,55.57,0.394,21.18,22.55,19.01,3.355,3.167,346.2,30.81,6.357,578.1676,11.7,0.05270439,0.05904706,0.5644869
"2018-03-20 10:25:00",42594,"CKVY",13.83,34.43,33.67,34.43,33.19,62.02,62.02,55.26,0.418,20.4,22.77,18.96,3.051,3.33,328.7,39.79,5.042,614.7537,11.7,0.05270439,0.05904706,0.5644869
"2018-03-20 10:30:00",42595,"CKVY",13.83,36.15,35.09,36.16,34.36,55.84,62.09,52.61,0.403,21.37,23.27,20.25,2.261,2.809,222.5,64.38,2.63,650.2066,11.7,0.06349188,0.07122478,0.5940462
"2018-03-20 10:35:00",42596,"CKVY",13.83,35.66,35.71,36.53,35.04,59.75,62.23,53.92,0.423,22.27,24.02,20.27,1.997,2.142,134.3,56.73,6.357,675.1418,11.7,0.06349188,0.07122478,0.5940462
"2018-03-20 10:40:00",42597,"CKVY",13.83,35.54,34.93,35.66,34.3,55.29,59.48,54.5,0.389,20.98,22.94,20.17,1.908,2.002,66.57,30.81,6.795,690.9398,11.7,0.06349188,0.07122478,0.5940462
"2018-03-20 10:45:00",42598,"CKVY",13.83,35.35,35.52,35.91,35.04,57.31,58.55,54.7,0.4,21.59,22.73,20.46,2.32,1.956,33.56,34.12,7.453,695.6663,11.71,0.06926322,0.0764413,0.6207607
"2018-03-20 10:50:00",42599,"CKVY",13.83,34.78,34.77,35.41,34.41,55.21,59.26,54.59,0.377,20.99,22.2,19.98,2.743,2.743,350.3,22.64,8.33,692.7023,11.71,0.06926322,0.0764413,0.6207607
"2018-03-20 10:55:00",42600,"CKVY",13.83,36.88,35.71,37.01,34.72,56.07,58.61,54.28,0.416,21.6,23.21,20.3,2.677,2.631,67.37,86.6,5.48,691.095,11.71,0.06926322,0.0764413,0.6207607
"2018-03-20 11:00:00",42601,"CKVY",13.83,35.4,35.98,37.13,35.03,58.16,58.95,53.84,0.407,21.9,23.88,20.23,3.47,3.223,22.92,20.15,7.014,684.6115,11.71,0.06794953,0.07601013,0.6449961
"2018-03-20 11:05:00",42602,"CKVY",13.82,35.4,35.46,35.89,35.15,54.87,59.78,54.35,0.384,21.6,23.11,20.5,3.595,3.403,346.2,39.1,8.77,683.5034,11.7,0.06794953,0.07601013,0.6449961
"2018-03-20 11:10:00",42603,"CKVY",13.82,36.13,35.69,36.13,35.28,56.51,59.67,53.7,0.407,21.62,23.33,20.33,4.084,3.747,10.07,26.49,6.138,680.5754,11.7,0.06794953,0.07601013,0.6449961
"2018-03-20 11:15:00",42604,"CKVY",13.82,36.87,36.62,37.12,36.01,55.86,59.19,52.87,0.414,21.89,24.03,20.57,3.413,3.716,17.8,20.54,5.042,657.4543,11.7,0.06649053,0.07534554,0.6658297
"2018-03-20 11:20:00",42605,"CKVY",13.81,36.86,36.59,37.12,35.94,54.78,60.14,50.67,0.406,21.78,24.35,20.04,3.056,3.246,354.2,27.82,7.453,630.2551,11.7,0.06649053,0.07534554,0.6658297
"2018-03-20 11:25:00",42606,"CKVY",13.81,36.8,37.1,37.54,36.73,54.16,56.36,49.77,0.401,21.78,23.34,19.8,3.327,3.085,317.3,18.71,8.77,620.4175,11.7,0.06649053,0.07534554,0.6658297
"2018-03-20 11:30:00",42607,"CKVY",13.81,37.23,37.45,38.53,36.86,47.37,59.59,47.2,0.356,21.94,25.51,19.01,4.116,3.614,358,23.89,10.3,644.5096,11.7,0.06726093,0.07617895,0.6834458
"2018-03-20 11:35:00",42608,"CKVY",13.81,37.6,37.22,37.72,36.61,53.2,56.46,47.02,0.406,20.9,23.29,18.64,4.933,4.46,341.4,22.86,9.43,658.845,11.7,0.06726093,0.07617895,0.6834458
"2018-03-20 11:40:00",42609,"CKVY",13.81,37.29,37.36,37.97,36.73,51.48,55.23,48.74,0.388,21.19,23.32,19.69,5.146,5.219,322.8,26.18,7.891,644.4478,11.7,0.06726093,0.07617895,0.6834458
"2018-03-20 11:45:00",42610,"CKVY",13.81,36.24,36.71,37.35,35.99,53.48,54.71,48.53,0.387,20.58,21.93,19.49,5.413,5.474,337.2,33.8,9.21,544.6465,11.7,0.05359608,0.06387559,0.6986188
"2018-03-20 11:50:00",42611,"CKVY",13.81,37.23,36.48,37.23,35.87,53.54,56.74,51.28,0.403,21.37,22.81,20.28,5.153,5.37,356.9,21.01,8.77,429.7494,11.7,0.05359608,0.06387559,0.6986188
"2018-03-20 11:55:00",42612,"CKVY",13.81,36.73,36.72,37.47,36.11,50.52,54.95,48.94,0.373,20.48,22.33,18.96,5.628,5.38,340.6,16.96,10.08,327.644,11.69,0.05359608,0.06387559,0.6986188
"2018-03-20 12:00:00",42613,"CKVY",13.81,36.92,36.67,36.98,36.49,52.24,52.99,50.08,0.388,20.38,21.34,19.65,5.706,5.632,340.7,14.36,10.3,298.2609,11.69,0.03837804,0.0479874,0.7097216
"2018-03-20 12:05:00",42614,"CKVY",13.81,37.47,37.3,37.84,36.73,49.15,52.58,46.68,0.373,20.23,21.4,18.24,5.901,5.636,318,22.46,10.08,298.6979,11.69,0.03837804,0.0479874,0.7097216
"2018-03-20 12:10:00",42615,"CKVY",13.82,37.47,37.44,37.72,37.1,46.2,50.73,43.04,0.351,19.44,20.93,16.81,6.428,6.152,262.6,13.26,12.71,300.636,11.69,0.03837804,0.0479874,0.7097216
"2018-03-20 12:15:00",42616,"CKVY",13.82,38.46,37.65,38.46,37.29,45.2,48.19,43.42,0.357,18.8,20.2,17.13,6.901,6.599,231.8,15.67,12.06,321.6429,11.69,0.04650027,0.05814945,0.7182491
"2018-03-20 12:20:00",42617,"CKVY",13.82,38.59,38.07,38.83,37.54,50.21,50.32,41.02,0.398,18.39,21.88,16.38,6.746,6.935,224.7,27.81,10.3,403.8138,11.69,0.04650027,0.05814945,0.7182491
"2018-03-20 12:25:00",42618,"CKVY",13.81,39.02,38.59,39.27,37.78,45.03,50.42,42.39,0.363,19.21,22.1,17.15,6.837,6.835,281,15.66,16,467.9957,11.69,0.04650027,0.05814945,0.7182491
"2018-03-20 12:30:00",42619,"CKVY",13.82,39.51,38.95,39.7,38.4,46.1,50.66,42.73,0.379,19.65,22.49,17.79,6.272,6.43,272.2,14.9,12.93,564.2202,11.69,0.06174427,0.07569017,0.7225664
"2018-03-20 12:35:00",42620,"CKVY",13.81,39.02,39.33,40.32,38.83,45.1,51,43.18,0.364,20.44,23.35,18.69,7.571,6.843,286.5,12.71,14.91,537.7318,11.69,0.06174427,0.07569017,0.7225664
"2018-03-20 12:40:00",42621,"CKVY",13.82,38.09,38.22,38.96,37.78,44.21,46.4,41.77,0.344,18.32,19.98,16.78,7.236,7.373,285.1,15.96,11.84,484.7252,11.69,0.06174427,0.07569017,0.7225664
"2018-03-20 12:45:00",42622,"CKVY",13.82,38.77,38.83,39.45,38.09,42.22,48.88,42.22,0.337,19.46,21.26,17.77,7.825,7.6,273.3,16.35,11.18,404.4968,11.69,0.05076788,0.06469306,0.7227826
"2018-03-20 12:50:00",42623,"CKVY",13.82,38.83,38.98,39.51,38.52,39.27,47.09,39.16,0.315,18.11,20.6,16.15,6.956,7.456,274.3,18.52,10.96,411.5962,11.69,0.05076788,0.06469306,0.7227826
"2018-03-20 12:55:00",42624,"CKVY",13.82,39.88,39.18,39.88,38.52,43.56,46.3,37.52,0.364,17.38,20.43,15.46,5.351,6.133,288.9,44.04,4.165,531.3752,11.69,0.05076788,0.06469306,0.7227826
"2018-03-20 13:00:00",42625,"CKVY",13.81,39.45,40.2,41.06,39.27,43.8,46.27,39.99,0.36,19.56,21.98,17.46,6.043,5.843,280.9,23.61,15.78,613.3516,11.69,0.07080787,0.08578148,0.7205489
"2018-03-20 13:05:00",42626,"CKVY",13.81,40.32,39.75,40.38,39.33,42.08,45.27,41.53,0.357,19.26,20.3,18.12,7.019,6.461,282.4,13,14.91,612.3833,11.69,0.07080787,0.08578148,0.7205489
"2018-03-20 13:10:00",42627,"CKVY",13.81,40.75,40.5,41.3,39.88,43.21,45.99,39.75,0.373,19.36,21.54,17.73,8.77,7.877,281.6,18.23,12.28,577.1284,11.69,0.07080787,0.08578148,0.7205489
"2018-03-20 13:15:00",42628,"CKVY",13.81,39.64,40.07,40.81,39.57,46.1,46.61,39.54,0.381,19.31,21.48,17.2,8.35,8.63,291.9,12.39,13.15,514.0306,11.69,0.05970259,0.07544925,0.7132226
"2018-03-20 13:20:00",42629,"CKVY",13.81,39.08,39.51,39.82,39.08,41.87,47.02,41.32,0.339,19.06,21.02,17.73,7.849,7.985,269.6,16.13,15.12,462.4661,11.69,0.05970259,0.07544925,0.7132226
"2018-03-20 13:25:00",42630,"CKVY",13.81,39.33,39.3,39.88,38.83,41.74,45.92,38.78,0.341,17.99,20.58,15.87,8.03,8.11,253.3,12.7,14.91,402.6057,11.68,0.05970259,0.07544925,0.7132226
"2018-03-20 13:30:00",42631,"CKVY",13.8,40.69,39.84,40.69,39.08,39.95,43.8,38.58,0.344,17.86,19.52,16.36,6.935,7.274,283.2,52.47,10.52,425.8347,11.68,0.05911717,0.07500684,0.7039276
"2018-03-20 13:35:00",42632,"CKVY",13.8,40.75,40.74,41.06,40.31,41.87,44.07,38.99,0.361,18.81,20.51,17.51,7.13,7.094,261,22.41,14.47,547.7026,11.68,0.05911717,0.07500684,0.7039276
"2018-03-20 13:40:00",42633,"CKVY",13.8,41.8,41,41.92,40.07,46.82,47.06,37.69,0.421,19.97,23.05,16.54,7.38,7.118,236.7,15.92,13.81,647.1946,11.68,0.05911717,0.07500684,0.7039276
"2018-03-20 13:45:00",42634,"CKVY",13.8,40.44,40.94,41.98,40.19,39.06,46.58,36.86,0.333,19.17,22.84,16.24,8.31,7.836,257.1,17.8,13.59,699.936,11.68,0.078338,0.09530898,0.6896008
"2018-03-20 13:50:00",42635,"CKVY",13.8,40.93,40.16,40.99,39.51,43.35,46.16,35.9,0.377,17.24,21.71,14.79,7.015,7.893,261.2,23.23,10.74,698.0753,11.68,0.078338,0.09530898,0.6896008
"2018-03-20 13:55:00",42636,"CKVY",13.79,39.94,40.28,41.3,39.45,38.71,43.59,36.38,0.324,18.04,20.82,15.43,6.948,6.97,256.6,12.92,14.47,643.348,11.68,0.078338,0.09530898,0.6896008
"2018-03-20 14:00:00",42637,"CKVY",13.79,40.06,39.86,40.37,39.38,42.76,44.68,37.03,0.359,17.68,20.44,15.43,7.144,7.059,271.3,18.83,14.69,549.0698,11.68,0.06193808,0.07802403,0.6739728
"2018-03-20 14:05:00",42638,"CKVY",13.79,40.12,40.11,40.55,39.69,40.08,43.52,37.61,0.338,17.52,19.91,16.1,8.24,7.565,268.2,16.4,12.06,475.336,11.68,0.06193808,0.07802403,0.6739728
"2018-03-20 14:10:00",42639,"CKVY",13.78,40.55,40.28,40.8,39.62,40.08,42.24,37.54,0.343,18.05,19.51,16.05,8.18,8.34,260.2,12.33,14.25,468.4255,11.68,0.06193808,0.07802403,0.6739728
"2018-03-20 14:15:00",42640,"CKVY",13.78,41.04,41.02,41.66,40.43,41.25,43.58,38.4,0.36,18.85,20.6,17.32,8.56,8.44,297.4,11.24,15.12,516.6952,11.68,0.06356425,0.08075605,0.6534278
"2018-03-20 14:20:00",42641,"CKVY",13.78,41.29,40.7,41.53,39.87,41.52,43.1,35.96,0.366,18,20.28,15.12,8.24,8.49,298.8,17.64,12.28,534.226,11.68,0.06356425,0.08075605,0.6534278
"2018-03-20 14:25:00",42642,"CKVY",13.78,40.92,41.11,41.72,40.36,39.39,44.61,36.82,0.342,19.11,21.49,16.21,8.17,8.02,258.3,13.66,14.03,541.9554,11.68,0.06356425,0.08075605,0.6534278
"2018-03-20 14:30:00",42643,"CKVY",13.78,40.3,40.53,41.04,40.05,39.77,42.11,35.48,0.337,17.58,19.45,15.05,7.212,7.698,274.9,14.95,10.96,536.1434,11.68,0.06518868,0.08259886,0.6299651
"2018-03-20 14:35:00",42644,"CKVY",13.77,41.04,41.65,42.77,40.3,43.27,46.84,39.29,0.378,20.56,23.53,17.77,7.898,7.368,275.4,20.7,18.19,528.9764,11.68,0.06518868,0.08259886,0.6299651
"2018-03-20 14:40:00",42645,"CKVY",13.77,40.66,40.63,41.41,40.17,42.14,45.98,36.44,0.363,18.12,22.01,15.85,7.354,7.84,273.4,21.57,12.06,490.1061,11.68,0.06518868,0.08259886,0.6299651
"2018-03-20 14:45:00",42646,"CKVY",13.77,40.36,40.86,41.28,40.23,39.6,42.75,37.68,0.337,18.51,20.01,17,8.14,7.566,291,17.4,14.91,459.3343,11.68,0.05698416,0.0732006,0.602915
"2018-03-20 14:50:00",42647,"CKVY",13.78,40.91,40.62,40.91,40.17,40.04,42.1,37.92,0.348,17.99,19.2,16.72,8.31,8.39,307.7,11.7,14.69,443.4502,11.68,0.05698416,0.0732006,0.602915
"2018-03-20 14:55:00",42648,"CKVY",13.77,39.31,40.13,41.03,39.24,37.54,42.69,36.58,0.306,16.77,19.67,15,8.65,8.41,308,21.07,14.69,448.06,11.67,0.05698416,0.0732006,0.602915
"2018-03-20 15:00:00",42649,"CKVY",13.77,40.23,39.67,40.29,39.18,42.34,42.34,37.33,0.358,16.56,19.2,15.41,7.968,8.36,306.2,20.91,12.71,430.3583,11.67,0.05397682,0.07110684,0.5748637
"2018-03-20 15:05:00",42650,"CKVY",13.77,40.17,40.45,40.85,40.17,38.05,44.06,37.95,0.321,18.43,20.49,16.63,6.738,7.28,272.3,19.2,9.43,391.2187,11.67,0.05397682,0.07110684,0.5748637
"2018-03-20 15:10:00",42651,"CKVY",13.77,40.29,40.25,40.79,39.92,43.13,45.09,38.09,0.366,18.73,20.98,16.61,7.398,6.951,264.1,11.48,13.37,353.5731,11.67,0.05397682,0.07110684,0.5748637
"2018-03-20 15:15:00",42652,"CKVY",13.77,40.29,40.07,40.79,39.67,44.5,45.98,39.49,0.377,18.69,21.49,17.08,7.824,7.896,246.5,10.81,13.15,336.0832,11.67,0.04667761,0.06170796,0.5417041
"2018-03-20 15:20:00",42653,"CKVY",13.77,40.66,40.33,40.73,39.86,42.27,44.71,39.36,0.364,18.86,20.59,17.26,8.08,8.04,258.4,24.91,11.84,337.4736,11.67,0.04667761,0.06170796,0.5417041
"2018-03-20 15:25:00",42654,"CKVY",13.78,40.23,40.19,40.79,39.92,41.28,43.51,38.29,0.349,17.83,19.86,16.6,7.587,7.769,276.5,19.14,13.15,345.2075,11.67,0.04667761,0.06170796,0.5417041
"2018-03-20 15:30:00",42655,"CKVY",13.78,39.67,39.81,40.42,39.31,40.9,45.91,38.71,0.339,18.22,21.09,16.47,7.305,7.341,256.3,10.46,12.49,351.5949,11.67,0.04722523,0.06271036,0.5071146
"2018-03-20 15:35:00",42656,"CKVY",13.78,40.04,39.77,40.05,39.43,43.47,44.26,39.6,0.365,18.47,19.87,17.02,8.04,7.657,261.9,15.03,13.59,352.9035,11.67,0.04722523,0.06271036,0.5071146
"2018-03-20 15:40:00",42657,"CKVY",13.78,39.68,39.96,40.54,39.62,40.83,45.5,39.91,0.338,18.7,20.96,17.41,8.65,8.46,261.5,9.03,13.81,352.8041,11.66,0.04722523,0.06271036,0.5071146
"2018-03-20 15:45:00",42658,"CKVY",13.77,40.17,40.01,40.36,39.55,42.34,44.27,40.22,0.357,18.93,20.08,17.45,9.24,8.88,262.6,10.9,12.28,358.0748,11.66,0.047141,0.06302242,0.4696888
"2018-03-20 15:50:00",42659,"CKVY",13.78,40.17,40.08,40.42,39.55,41.66,45.43,39.73,0.352,19.09,20.76,17.15,9.07,9.11,261.3,10.04,13.81,363.705,11.66,0.047141,0.06302242,0.4696888
"2018-03-20 15:55:00",42660,"CKVY",13.79,40.17,40.05,40.29,39.8,42.03,43.78,41.11,0.355,18.97,19.93,18.27,9.09,9.06,281.8,12.75,15.12,364.742,11.66,0.047141,0.06302242,0.4696888
"2018-03-20 16:00:00",42661,"CKVY",13.77,40.23,40.29,40.85,39.8,39.84,46.12,39.77,0.337,19.34,21.55,17.52,8.7,8.93,288.5,13.4,12.49,355.1912,11.66,0.04591071,0.06244485,0.4300518
"2018-03-20 16:05:00",42662,"CKVY",13.79,40.36,40.22,40.66,39.8,41.49,43.89,39.84,0.353,18.95,20.25,17.69,8.47,8.62,290.8,11.05,14.25,340.056,11.66,0.04591071,0.06244485,0.4300518
"2018-03-20 16:10:00",42663,"CKVY",13.79,40.29,40.12,40.6,39.68,44.88,45.88,40.22,0.381,19.13,21.27,17.52,7.721,8.09,264.2,11.72,11.4,330.6872,11.66,0.04591071,0.06244485,0.4300518
"2018-03-20 16:15:00",42664,"CKVY",13.79,40.29,40.26,40.72,39.92,45.88,45.88,41.79,0.389,19.64,21.1,18.77,8.23,7.996,269.6,10.96,13.15,329.9865,11.66,0.0434759,0.05902793,0.3886521
"2018-03-20 16:20:00",42665,"CKVY",13.79,39.67,40.15,40.72,39.55,45.22,48.45,41.79,0.374,20.3,22.51,18.35,9.27,8.69,267.6,9.64,14.69,331.9293,11.66,0.0434759,0.05902793,0.3886521
"2018-03-20 16:25:00",42666,"CKVY",13.79,39.55,39.61,40.05,39.18,46.7,46.8,42.62,0.385,19.72,21.35,18.64,9.98,9.62,265.4,9.11,14.91,312.7361,11.66,0.0434759,0.05902793,0.3886521
"2018-03-20 16:30:00",42667,"CKVY",13.79,39.55,39.56,39.8,39.18,44.16,48.07,42.48,0.364,19.9,21.75,18.4,9.11,9.55,266.6,13.41,9.86,281.2112,11.66,0.03788619,0.05356586,0.3452601
"2018-03-20 16:35:00",42668,"CKVY",13.79,39.67,39.47,39.73,39.24,47.56,47.76,42.68,0.394,19.74,21.52,18.62,7.823,8.51,253.3,19.94,11.18,253.2859,11.66,0.03788619,0.05356586,0.3452601
"2018-03-20 16:40:00",42669,"CKVY",13.8,39.06,39.53,40.04,39.06,42.44,48.17,42.27,0.343,19.72,21.88,18.15,6.976,7.495,257.6,11.87,10.52,242.1274,11.66,0.03788619,0.05356586,0.3452601
"2018-03-20 16:45:00",42670,"CKVY",13.8,39.43,39.49,39.8,39.12,43.99,47.18,42.48,0.361,19.77,21.2,18.28,7.287,6.857,251.3,12.22,14.25,232.9553,11.66,0.03296082,0.04655428,0.300943
"2018-03-20 16:50:00",42671,"CKVY",13.79,39.49,39.51,39.8,39.24,44.61,47.8,43.27,0.367,20.2,21.5,19.01,8.01,7.707,264,9.64,12.49,226.6979,11.66,0.03296082,0.04655428,0.300943
"2018-03-20 16:55:00",42672,"CKVY",13.8,39.68,39.63,39.92,39.37,44.85,46.36,42.82,0.371,19.89,20.95,18.7,7.908,7.854,261.2,13.03,10.96,218.4955,11.66,0.03296082,0.04655428,0.300943
"2018-03-20 17:00:00",42673,"CKVY",13.8,40.42,39.71,40.42,39.43,45.67,47.29,41.21,0.389,19.06,21.71,17.92,7.313,7.869,249.1,15.48,8.77,238.7338,11.66,0.03242322,0.04627868,0.2554869
"2018-03-20 17:05:00",42674,"CKVY",13.79,39.68,39.95,40.61,39.56,47.08,47.08,42.48,0.39,19.88,21.15,18.74,6.824,6.965,259.4,13.72,11.4,254.2533,11.66,0.03242322,0.04627868,0.2554869
"2018-03-20 17:10:00",42675,"CKVY",13.8,39.43,39.32,39.68,39.06,44.44,47.66,42.27,0.364,19.54,21.32,18.12,6.809,6.805,240.3,14.37,10.52,247.0092,11.66,0.03242322,0.04627868,0.2554869
"2018-03-20 17:15:00",42676,"CKVY",13.8,39.19,39.42,39.62,39.19,44.34,46.19,42,0.36,19.48,20.5,18.14,7.383,6.986,262.6,8.04,11.84,219.0018,11.66,0.02659328,0.03911118,0.2094453
"2018-03-20 17:20:00",42677,"CKVY",13.81,39.56,39.27,39.56,39.06,46.98,49.14,43.14,0.387,20.14,21.99,18.55,7.287,7.421,262.5,8.11,10.74,186.1988,11.65,0.02659328,0.03911118,0.2094453
"2018-03-20 17:25:00",42678,"CKVY",13.81,39.5,39.78,40.05,39.5,44.99,47.91,43.14,0.37,20.41,21.76,19.27,7.249,7.265,266.5,16.1,9.21,188.0413,11.65,0.02659328,0.03911118,0.2094453
"2018-03-20 17:30:00",42679,"CKVY",13.82,38.76,38.98,39.56,38.7,47.53,47.6,43.38,0.38,19.36,20.61,18.51,6.944,7.275,269.1,9.13,10.3,174.2323,11.65,0.02265244,0.03512862,0.1632816
"2018-03-20 17:35:00",42680,"CKVY",13.82,38.32,38.47,38.82,38.2,49.11,50.41,46.16,0.386,20.62,21.5,19.63,6.518,6.746,255,14.73,9.43,148.4732,11.65,0.02265244,0.03512862,0.1632816
"2018-03-20 17:40:00",42681,"CKVY",13.54,37.83,37.96,38.26,37.71,51.68,53.67,48.73,0.398,21.56,22.62,20.54,6.386,6.488,249.1,11.08,9.43,105.0473,11.65,0.02265244,0.03512862,0.1632816
"2018-03-20 17:45:00",42682,"CKVY",13.2,37.71,37.67,37.83,37.46,49.83,52.85,49.49,0.382,21.24,22.11,20.48,6.009,6.17,235.9,24.28,9.21,76.21535,11.65,0.01585666,0.02578187,0.1178651
"2018-03-20 17:50:00",42683,"CKVY",13.13,37.03,37.42,37.83,36.97,53.47,53.57,48.52,0.399,21.04,21.8,19.98,5.881,5.887,240.5,15.97,8.11,63.80597,11.65,0.01585666,0.02578187,0.1178651
"2018-03-20 17:55:00",42684,"CKVY",13.1,36.97,37.01,37.09,36.84,51.96,54.6,51.54,0.387,21.38,22.18,20.84,5.634,5.741,246.4,6.834,7.234,55.8019,11.65,0.01585666,0.02578187,0.1178651
"2018-03-20 18:00:00",42685,"CKVY",13.07,36.48,36.75,37.03,36.48,54.36,54.64,51.96,0.397,21.43,21.87,20.91,5.426,5.476,246.4,6.986,6.576,48.3657,11.65,0.01135296,0.01964323,0.07499113
"2018-03-20 18:05:00",42686,"CKVY",13.05,36.42,36.4,36.6,36.17,56.56,57.04,54.43,0.412,22.28,22.72,21.64,5.266,5.309,234.8,7.393,7.453,42.69295,11.65,0.01135296,0.01964323,0.07499113
"2018-03-20 18:10:00",42687,"CKVY",13.03,36.67,36.67,36.85,36.36,55.19,56.42,53.71,0.406,21.87,22.42,21.46,5.47,5.432,244.5,7.354,8.99,39.45349,11.64,0.01135296,0.01964323,0.07499113
"2018-03-20 18:15:00",42688,"CKVY",13.01,35.93,36.27,36.73,35.87,58.79,58.9,55.16,0.42,22.59,23.02,22,5.347,5.436,246.8,7.357,6.576,36.07883,11.64,0.005187214,0.01214772,0.03811182
"2018-03-20 18:20:00",42689,"CKVY",12.99,35.74,35.74,35.99,35.62,58.35,59.28,58.07,0.414,22.74,23.04,22.34,4.963,5.186,246.3,5.958,5.042,30.97397,11.64,0.005187214,0.01214772,0.03811182
"2018-03-20 18:25:00",42690,"CKVY",12.98,34.94,35.39,35.81,34.88,62.95,62.95,58.25,0.433,23.01,23.64,22.46,3.946,4.442,241.8,8.39,4.603,23.21678,11.64,0.005187214,0.01214772,0.03811182
"2018-03-20 18:30:00",42691,"CKVY",12.97,34.76,34.78,35,34.63,62.61,63.81,62.61,0.427,23.5,23.76,23.27,3.259,3.551,234.3,6.28,3.288,15.98234,11.64,0.001816335,0.006838392,0.01599962
"2018-03-20 18:35:00",42692,"CKVY",12.96,34.82,34.66,34.94,34.45,61.82,63.84,61.61,0.423,23.31,23.73,22.9,2.833,3.048,242.3,5.921,3.726,10.25841,11.64,0.001816335,0.006838392,0.01599962
"2018-03-20 18:40:00",42693,"CKVY",12.95,34.88,34.81,34.94,34.63,61.82,62.67,61.06,0.424,23.11,23.36,22.71,2.656,2.7,252.4,8.31,4.384,6.027447,11.64,0.001816335,0.006838392,0.01599962
"2018-03-20 18:45:00",42694,"CKVY",12.93,34.82,34.75,34.94,34.57,62.91,64.22,61.92,0.43,23.54,23.9,23.16,2.536,2.591,252,7.47,3.726,3.280703,11.64,0.000783514,0.001408225,0.005630561
"2018-03-20 18:50:00",42695,"CKVY",12.94,34.63,34.74,34.94,34.51,64.42,64.9,62.33,0.437,23.66,24.17,23.15,2.432,2.504,243.6,7.578,3.507,1.763372,11.64,0.000783514,0.001408225,0.005630561
"2018-03-20 18:55:00",42696,"CKVY",12.93,34.51,34.57,34.69,34.45,65.59,65.83,64.36,0.443,24.09,24.38,23.75,2.004,2.268,222.2,15.05,2.85,0.8908844,11.64,0.000783514,0.001408225,0.005630561
"2018-03-20 19:00:00",42697,"CKVY",12.93,34.32,34.35,34.51,34.14,68.06,68.06,65.15,0.456,24.11,24.89,23.79,1.585,1.812,163.9,31.9,1.754,0.3986439,11.64,-0.0001391521,0.0001714729,0.0005652276
"2018-03-20 19:05:00",42698,"CKVY",12.91,34.14,34.15,34.26,34.01,70.4,70.98,68.1,0.469,25.18,25.82,24.65,1.267,1.383,100.1,10.88,2.192,0.1371187,11.64,-0.0001391521,0.0001714729,0.0005652276
"2018-03-20 19:10:00",42699,"CKVY",12.9,33.65,33.89,34.2,33.59,70.98,71.53,69.47,0.463,25.27,25.88,24.79,1.629,1.405,85.1,3.14,2.85,0.02387356,11.64,-0.0001391521,0.0001714729,0.0005652276
"2018-03-20 19:15:00",42700,"CKVY",12.91,33.9,33.81,34.02,33.59,70.27,71.91,69.68,0.463,25.25,25.92,24.92,2.002,1.805,77.68,16.36,2.85,0,11.63,-0.001278463,-0.001491911,2.5E-07
"2018-03-20 19:20:00",42701,"CKVY",12.9,34.4,34.06,34.52,33.65,67.39,70.3,66.7,0.453,24.7,25.26,24.3,2.183,2.166,42.11,10.76,3.507,0,11.64,-0.001278463,-0.001491911,2.5E-07
"2018-03-20 19:25:00",42702,"CKVY",12.9,34.15,34.45,34.64,34.15,70.37,70.41,65.36,0.469,24.69,25.66,24.08,1.97,2.058,83.9,5.427,2.192,0,11.64,-0.001278463,-0.001491911,2.5E-07
"2018-03-20 19:30:00",42703,"CKVY",12.9,34.16,34.21,34.41,33.97,67.98,70.58,66.33,0.453,24.81,25.61,24.14,1.848,1.919,71.33,12.92,2.192,0,11.64,-0.0005185253,-0.0003704537,2.5E-07
"2018-03-20 19:35:00",42704,"CKVY",12.9,34.66,34.34,34.66,34.04,64.34,68.53,64.34,0.437,24.32,24.95,23.76,1.735,1.759,35.4,8.06,2.411,0,11.64,-0.0005185253,-0.0003704537,2.5E-07
"2018-03-20 19:40:00",42705,"CKVY",12.89,34.9,34.81,35.03,34.53,63.18,64.34,61.56,0.434,23.6,24.01,22.95,1.653,1.74,41.92,12.06,3.069,0,11.64,-0.0005185253,-0.0003704537,2.5E-07
"2018-03-20 19:45:00",42706,"CKVY",12.89,34.72,34.87,35.03,34.66,61.8,63.18,61.12,0.421,23.17,23.66,22.84,1.316,1.493,14.84,13.91,1.534,0,11.64,-0.000796157,-0.0007595849,2.5E-07
"2018-03-20 19:50:00",42707,"CKVY",12.89,34.78,34.84,35.03,34.72,62.08,62.63,61.29,0.424,23.12,23.4,22.8,1.111,1.195,357.2,12.55,1.754,0,11.64,-0.000796157,-0.0007595849,2.5E-07
"2018-03-20 19:55:00",42708,"CKVY",12.88,34.6,34.78,34.9,34.6,63.28,63.55,61.8,0.429,23.28,23.8,22.96,0.93,0.932,343.9,6.065,1.973,0,11.64,-0.000796157,-0.0007595849,2.5E-07
"2018-03-20 20:00:00",42709,"CKVY",12.88,34.53,34.7,34.84,34.53,65.06,65.06,62.94,0.44,23.63,24.09,23.36,1.297,1.078,327.4,8.01,2.63,0,11.64,-0.00171119,-0.002172683,2.5E-07
"2018-03-20 20:05:00",42710,"CKVY",12.88,33.42,33.78,34.6,33.3,69.91,70.45,65.03,0.452,24.64,24.95,24,1.721,1.511,316.8,8.11,2.85,0,11.64,-0.00171119,-0.002172683,2.5E-07
"2018-03-20 20:10:00",42711,"CKVY",12.88,33.42,33.41,33.55,33.24,70.46,70.46,69.87,0.456,24.74,24.91,24.51,2.085,1.963,321.6,3.74,2.411,0,11.64,-0.00171119,-0.002172683,2.5E-07
"2018-03-20 20:15:00",42712,"CKVY",12.87,33.3,33.36,33.48,33.18,70.29,70.73,70.18,0.452,24.8,24.95,24.64,2.059,2.084,324.4,6.337,2.192,0,11.64,-0.0008567607,-0.000865246,2.5E-07
"2018-03-20 20:20:00",42713,"CKVY",12.87,33.43,33.42,33.55,33.24,69.71,70.8,69.47,0.451,24.75,24.98,24.51,2.002,2.025,343.8,4.574,2.63,0,11.64,-0.0008567607,-0.000865246,2.5E-07
"2018-03-20 20:25:00",42714,"CKVY",12.87,33.49,33.53,33.68,33.43,68.95,69.78,68.3,0.447,24.41,24.75,24.16,1.956,1.994,353.4,3.544,2.411,0,11.64,-0.0008567607,-0.000865246,2.5E-07
"2018-03-20 20:30:00",42715,"CKVY",12.87,33.19,33.46,33.74,33.19,71.33,71.33,67.48,0.457,24.57,25.03,23.95,1.854,1.919,312.4,26.3,2.85,0,11.64,-0.0006920162,-0.0006271751,2.5E-07
"2018-03-20 20:35:00",42716,"CKVY",12.86,33.31,33.16,33.37,32.94,70.54,72.05,70.47,0.454,24.9,25.1,24.64,1.677,1.754,335.2,12.19,2.411,0,11.64,-0.0006920162,-0.0006271751,2.5E-07
"2018-03-20 20:40:00",42717,"CKVY",12.86,33.19,33.29,33.43,33.06,70.09,71.05,69.99,0.449,24.78,25.01,24.38,1.824,1.725,353.4,7.772,2.85,0,11.63,-0.0006920162,-0.0006271751,2.5E-07
"2018-03-20 20:45:00",42718,"CKVY",12.86,33.19,33.24,33.43,33,70.74,70.74,68.82,0.453,24.47,24.81,24.17,2.076,1.978,16.34,14.91,2.85,0,11.64,-0.0009355291,-0.0009832629,2.5E-07
"2018-03-20 20:50:00",42719,"CKVY",12.86,33.25,33.23,33.37,33.13,70.19,70.98,69.85,0.451,24.64,24.85,24.42,2.033,2.116,13.02,16.25,2.411,0,11.64,-0.0009355291,-0.0009832629,2.5E-07
"2018-03-20 20:55:00",42720,"CKVY",12.84,33.43,33.32,33.5,33.19,68.68,70.33,68.44,0.444,24.39,24.7,24.09,1.563,1.81,335.9,6.411,1.315,0,11.64,-0.0009355291,-0.0009832629,2.5E-07
"2018-03-20 21:00:00",42721,"CKVY",12.85,33.43,33.35,33.56,33.19,68.75,70.98,68.68,0.445,24.59,24.96,24.2,1.152,1.304,312.2,10.14,1.534,0,11.64,-0.0009849753,-0.001055235,2.5E-07
"2018-03-20 21:05:00",42722,"CKVY",12.85,33.37,33.46,33.68,33.25,69.4,70.05,67.75,0.448,24.4,24.72,23.94,1.141,1.096,304.3,4.701,1.754,0,11.64,-0.0009849753,-0.001055235,2.5E-07
"2018-03-20 21:10:00",42723,"CKVY",12.85,33.68,33.5,33.68,33.25,68.1,69.4,67.93,0.445,24.3,24.67,24.06,1.166,1.151,237.6,80.5,1.754,0,11.64,-0.0009849753,-0.001055235,2.5E-07
"2018-03-20 21:15:00",42724,"CKVY",12.84,33.43,33.68,33.87,33.43,69.64,69.92,66.62,0.451,24.33,24.79,23.76,1.055,1.116,141.9,11.96,1.534,0,11.64,-0.001784154,-0.002295662,2.5E-07
"2018-03-20 21:20:00",42725,"CKVY",12.84,32.14,32.74,33.5,31.95,81.3,81.7,69.3,0.499,26.27,27.27,24.41,1.171,1.11,140.2,21.07,2.85,0,11.64,-0.001784154,-0.002295662,2.5E-07
"2018-03-20 21:25:00",42726,"CKVY",12.84,32.07,31.94,32.14,31.7,79.16,81.7,79.16,0.485,26.69,27.06,26.23,1.679,1.388,173.1,8.98,3.288,0,11.64,-0.001784154,-0.002295662,2.5E-07
"2018-03-20 21:30:00",42727,"CKVY",12.84,32.08,32.12,32.26,31.95,78.16,79.36,77.75,0.479,26.21,26.54,25.93,2.575,2.147,178.1,6.156,3.946,0,11.64,-0.001618599,-0.002016791,2.5E-07
"2018-03-20 21:35:00",42728,"CKVY",12.84,32.45,32.33,32.63,32.01,74.14,78.16,73.04,0.461,25.29,26.11,24.63,2.859,2.712,167.7,15.16,4.165,0,11.64,-0.001618599,-0.002016791,2.5E-07
"2018-03-20 21:40:00",42729,"CKVY",12.83,32.2,32.32,32.57,32.08,77.75,77.75,74.04,0.479,25.61,26.1,25.11,3,2.96,141.3,8.15,3.726,0,11.64,-0.001618599,-0.002016791,2.5E-07
"2018-03-20 21:45:00",42730,"CKVY",12.83,32.02,32.04,32.2,31.83,78.92,79.78,77.2,0.482,26.16,26.49,25.75,3.15,3.081,151.5,5.371,4.822,0,11.64,-0.0003161082,-0.0001379775,2.5E-07
"2018-03-20 21:50:00",42731,"CKVY",12.82,33.44,33.04,33.56,31.96,70.23,78.89,67.38,0.455,24.44,26.19,23.76,3.251,3.28,133.3,12.41,5.699,0,11.64,-0.0003161082,-0.0001379775,2.5E-07
"2018-03-20 21:55:00",42732,"CKVY",12.83,32.83,32.9,33.44,32.58,74.6,76.11,70.13,0.471,25.42,26.25,24.74,3.25,3.259,157,11.94,3.726,0,11.64,-0.0003161082,-0.0001379775,2.5E-07
"2018-03-20 22:00:00",42733,"CKVY",12.83,32.21,32.47,32.83,32.14,81.1,81.1,74.63,0.499,26.2,27.14,25.49,2.929,3.108,175,9.97,4.384,0,11.64,0.0001251321,0.000455286,2.5E-07
"2018-03-20 22:05:00",42734,"CKVY",12.82,31.9,32.03,32.27,31.84,82.5,82.6,81.1,0.502,27.24,27.47,27.04,2.606,2.716,206.6,15.37,2.63,0,11.64,0.0001251321,0.000455286,2.5E-07
"2018-03-20 22:10:00",42735,"CKVY",12.82,32.15,31.96,32.21,31.71,79.82,83.7,79.37,0.49,26.87,27.58,26.31,2.56,2.525,223.3,10.15,4.165,0,11.64,0.0001251321,0.000455286,2.5E-07
"2018-03-20 22:15:00",42736,"CKVY",12.83,32.09,32.09,32.21,31.96,81.7,81.7,79.03,0.501,26.78,27.16,26.26,2.432,2.491,210.3,15.7,3.507,0,11.64,-0.0009119171,-0.0009604454,2.5E-07
"2018-03-20 22:20:00",42737,"CKVY",12.83,32.15,32.03,32.15,31.9,80.2,82.9,80.2,0.493,26.98,27.48,26.62,2.267,2.318,178.8,17.58,2.63,0,11.64,-0.0009119171,-0.0009604454,2.5E-07
"2018-03-20 22:25:00",42738,"CKVY",12.8,32.4,32.14,32.46,31.96,72.85,81.7,72.85,0.452,26.52,27.24,24.64,1.551,2.003,69.02,83.7,1.973,0,11.64,-0.0009119171,-0.0009604454,2.5E-07
"2018-03-20 22:30:00",42739,"CKVY",12.81,33.51,33.03,33.51,32.4,67.42,73.05,67.39,0.438,24.66,25.29,23.81,1.313,1.396,30.51,29.07,3.069,0,11.64,-0.001196551,-0.001372825,2.5E-07
"2018-03-20 22:35:00",42740,"CKVY",12.81,33.45,33.59,33.88,33.32,68.49,70.31,66.05,0.443,24.31,24.93,23.58,1.49,1.474,76.43,31.7,3.726,0,11.64,-0.001196551,-0.001372825,2.5E-07
"2018-03-20 22:40:00",42741,"CKVY",12.8,33.01,33.27,33.57,33.01,72.54,72.88,68.35,0.462,24.93,25.45,24.03,1.854,1.668,313,38.15,3.288,0,11.64,-0.001196551,-0.001372825,2.5E-07
"2018-03-20 22:45:00",42742,"CKVY",12.81,32.64,32.83,33.14,32.46,76.8,77.62,72.54,0.481,25.84,26.49,25.22,2.23,1.935,328.9,27.88,5.48,0,11.64,-0.001133662,-0.001277309,2.5E-07
"2018-03-20 22:50:00",42743,"CKVY",12.8,34.19,33.43,34.31,32.46,64.37,76.87,64.02,0.429,24.39,26.14,23.26,3.157,2.638,20.15,12.27,7.453,0,11.64,-0.001133662,-0.001277309,2.5E-07
"2018-03-20 22:55:00",42744,"CKVY",12.81,33.69,33.95,34.25,33.57,67.87,68.73,64.4,0.444,23.9,24.64,23.38,4.068,3.613,32.46,15.61,7.014,0,11.64,-0.001133662,-0.001277309,2.5E-07
"2018-03-20 23:00:00",42745,"CKVY",12.8,33.94,34.04,34.31,33.63,66.49,67.77,64.02,0.439,23.81,24.33,23.18,4.326,4.277,59.5,13.37,5.699,0,11.64,0.0009579171,0.001567989,2.5E-07
"2018-03-20 23:05:00",42746,"CKVY",12.79,33.88,34.03,34.19,33.76,67.49,67.49,65.22,0.445,23.81,24.31,23.57,3.392,3.923,67.6,23.15,4.384,0,11.64,0.0009579171,0.001567989,2.5E-07
"2018-03-20 23:10:00",42747,"CKVY",12.8,33.57,33.59,33.94,33.38,68.83,69.14,67.53,0.448,24.4,24.54,24.18,2.276,2.766,24.18,10.64,3.288,0,11.65,0.0009579171,0.001567989,2.5E-07
"2018-03-20 23:15:00",42748,"CKVY",12.8,33.51,33.52,33.69,33.38,69.04,70.2,68.69,0.448,24.57,24.91,24.28,2.228,2.251,44.42,10.86,6.138,0,11.64,0.0004343968,0.0009051677,2.5E-07
"2018-03-20 23:20:00",42749,"CKVY",12.78,33.45,33.46,33.57,33.32,68.52,69.72,68.49,0.444,24.41,24.69,24.14,2.906,2.478,19.36,10.57,5.918,0,11.65,0.0004343968,0.0009051677,2.5E-07
"2018-03-20 23:25:00",42750,"CKVY",12.79,33.2,33.36,33.57,33.2,69.79,69.96,68.21,0.447,24.36,24.59,24.11,4.152,3.561,27.76,11.16,7.891,0,11.65,0.0004343968,0.0009051677,2.5E-07
"2018-03-20 23:30:00",42751,"CKVY",12.79,33.2,33.14,33.26,32.95,70.34,71.72,69.79,0.451,24.7,25.07,24.38,4.63,4.42,37,9.79,7.234,0,11.65,0.0006888271,0.0012027,2.5E-07
"2018-03-20 23:35:00",42752,"CKVY",12.79,33.2,33.2,33.32,33.08,70.62,70.62,69.72,0.453,24.52,24.7,24.34,4.885,4.84,34.15,10.19,7.234,0,11.65,0.0006888271,0.0012027,2.5E-07
"2018-03-20 23:40:00",42753,"CKVY",12.79,33.2,33.21,33.38,33.01,70.75,70.96,69.69,0.454,24.62,24.85,24.39,4.668,4.751,33.44,10.87,6.357,0,11.65,0.0006888271,0.0012027,2.5E-07
"2018-03-20 23:45:00",42754,"CKVY",12.79,33.14,33.19,33.26,33.01,71.34,71.58,70.44,0.456,24.81,25.02,24.58,4.741,4.737,37.92,9.49,7.453,0,11.65,0.001435402,0.002069142,2.5E-07
"2018-03-20 23:50:00",42755,"CKVY",12.78,33.08,33.17,33.32,33.01,71.78,72.51,70.79,0.458,24.97,25.29,24.7,4.412,4.555,38.46,9.74,6.576,0,11.65,0.001435402,0.002069142,2.5E-07
"2018-03-20 23:55:00",42756,"CKVY",12.78,33.2,33.21,33.32,33.08,71.3,71.78,70.75,0.457,24.93,25.18,24.75,4.305,4.378,38.86,9.08,5.918,0,11.65,0.001435402,0.002069142,2.5E-07
"2018-03-21 00:00:00",42757,"CKVY",12.78,33.2,33.22,33.32,33.14,70.96,71.68,70.75,0.455,24.9,25.08,24.75,3.915,4.047,33.33,9.38,6.357,0,11.65,0.001091993,0.001662712,2.5E-07
"2018-03-21 00:05:00",42758,"CKVY",12.75,33.32,33.23,33.38,33.08,70.48,71.23,70.48,0.454,24.81,25.01,24.65,4.022,3.944,32.79,9.36,6.795,0,11.65,0.001091993,0.001662712,2.5E-07
"2018-03-21 00:10:00",42759,"CKVY",12.77,33.26,33.26,33.38,33.14,70.89,71.51,70.38,0.456,24.85,25.12,24.61,4.071,4,25.16,11.6,6.795,0,11.65,0.001091993,0.001662712,2.5E-07
"2018-03-21 00:15:00",42760,"CKVY",12.77,33.14,33.25,33.32,33.08,71.48,71.61,70.65,0.457,24.88,25.15,24.62,4.065,4.117,25.74,10.12,5.699,0,11.65,0.0009406433,0.001490715,2.5E-07
"2018-03-21 00:20:00",42761,"CKVY",12.77,33.32,33.29,33.45,33.14,70.55,71.48,70.27,0.454,24.86,25.11,24.64,4.262,4.193,23.66,9.5,7.234,0,11.65,0.0009406433,0.001490715,2.5E-07
"2018-03-21 00:25:00",42762,"CKVY",12.76,33.38,33.38,33.57,33.26,71.2,71.2,69.9,0.46,24.8,25.07,24.57,4.286,4.351,12.17,13.18,5.918,0,11.65,0.0009406433,0.001490715,2.5E-07
"2018-03-21 00:30:00",42763,"CKVY",12.76,33.08,33.21,33.38,33.01,72.37,72.92,71.17,0.462,25.09,25.43,24.87,4.157,4.229,344.5,17.86,5.918,0,11.65,0.001085151,0.001660646,2.5E-07
"2018-03-21 00:35:00",42764,"CKVY",12.76,32.83,32.93,33.14,32.77,73.81,74.19,72.33,0.466,25.39,25.63,25.09,3.45,3.769,329.4,10.72,3.946,0,11.65,0.001085151,0.001660646,2.5E-07
"2018-03-21 00:40:00",42765,"CKVY",12.76,32.89,32.88,33.08,32.7,74.05,74.05,72.64,0.469,25.31,25.54,25.04,3.069,3.237,317.4,9.52,3.726,0,11.65,0.001085151,0.001660646,2.5E-07
"2018-03-21 00:45:00",42766,"CKVY",12.76,32.46,32.75,32.95,32.46,75.29,75.29,73.6,0.468,25.45,25.61,25.26,2.716,2.855,324.3,10.37,3.726,0,11.65,0.0001840593,0.0005311923,2.5E-07
"2018-03-21 00:50:00",42767,"CKVY",12.76,32.21,32.38,32.58,32.21,77.97,77.97,75.29,0.48,25.81,26.22,25.45,2.905,2.856,320,8.93,4.822,0,11.65,0.0001840593,0.0005311923,2.5E-07
"2018-03-21 00:55:00",42768,"CKVY",12.76,32.27,32.19,32.33,31.96,78.21,79.41,77.9,0.483,26.29,26.56,26.06,2.872,2.892,326.7,7.062,3.726,0,11.65,0.0001840593,0.0005311923,2.5E-07
"2018-03-21 01:00:00",42769,"CKVY",12.75,31.96,32.13,32.33,31.9,79.41,79.62,78.24,0.484,26.31,26.49,26.15,3.066,3.011,308.8,5.367,4.165,0,11.65,-0.0004255761,-0.0002888636,2.5E-07
"2018-03-21 01:05:00",42770,"CKVY",12.75,31.96,31.95,32.09,31.78,79.55,79.68,79.2,0.485,26.34,26.47,26.16,2.769,2.876,326.6,6.162,3.069,0,11.64,-0.0004255761,-0.0002888636,2.5E-07
"2018-03-21 01:10:00",42771,"CKVY",12.74,32.21,32.2,32.4,31.9,78.14,79.55,77.21,0.481,26.16,26.4,25.88,2.672,2.7,303.1,6.754,3.288,0,11.64,-0.0004255761,-0.0002888636,2.5E-07
"2018-03-21 01:15:00",42772,"CKVY",12.75,32.21,32.17,32.33,31.96,78.55,78.96,78.17,0.484,26.24,26.37,26.07,2.404,2.529,317.8,6.228,2.85,0,11.64,-0.0006349942,-0.0005742206,2.5E-07
"2018-03-21 01:20:00",42773,"CKVY",12.74,32.21,32.18,32.27,32.02,77.52,78.62,77.49,0.478,26.14,26.32,25.88,1.856,2.171,300,12.99,2.192,0,11.64,-0.0006349942,-0.0005742206,2.5E-07
"2018-03-21 01:25:00",42774,"CKVY",12.75,32.46,32.38,32.58,32.15,75.84,77.59,75.29,0.472,25.62,26.12,25.42,1.079,1.489,299,9.72,1.096,0,11.64,-0.0006349942,-0.0005742206,2.5E-07
"2018-03-21 01:30:00",42775,"CKVY",12.73,32.27,32.38,32.52,32.21,78.14,78.14,75.77,0.483,25.92,26.28,25.56,0.751,0.885,320.2,6.736,1.754,0,11.64,-0.001569533,-0.001944426,2.5E-07
"2018-03-21 01:35:00",42776,"CKVY",12.74,32.46,32.32,32.46,32.15,75.36,78.72,75.32,0.469,25.94,26.48,25.44,1.102,0.859,313.7,6.679,2.192,0,11.64,-0.001569533,-0.001944426,2.5E-07
"2018-03-21 01:40:00",42777,"CKVY",12.73,32.7,32.7,32.95,32.4,76.42,76.42,73.36,0.48,25.48,26.12,25.17,1.385,1.237,305.3,6.712,1.754,0,11.64,-0.001569533,-0.001944426,2.5E-07
"2018-03-21 01:45:00",42778,"CKVY",12.73,32.58,32.56,32.77,32.4,77.25,77.25,75.97,0.483,25.92,26.26,25.74,1.297,1.38,310.1,3.6,1.534,0,11.64,-0.00195105,-0.002562229,2.5E-07
"2018-03-21 01:50:00",42779,"CKVY",12.73,32.46,32.55,32.7,32.46,75.91,77.59,75.91,0.472,26.08,26.38,25.71,1.038,1.167,306.8,16.65,1.754,0,11.64,-0.00195105,-0.002562229,2.5E-07
"2018-03-21 01:55:00",42780,"CKVY",12.73,32.27,32.49,32.7,32.27,76.18,76.18,74.88,0.47,25.57,25.78,25.34,1.056,1.039,328.2,19.13,1.973,0,11.64,-0.00195105,-0.002562229,2.5E-07
"2018-03-21 02:00:00",42781,"CKVY",12.73,32.21,32.24,32.4,32.09,76.52,76.52,75.63,0.471,25.52,25.78,25.36,1.321,1.152,4.306,3.236,2.192,0,11.64,-0.001998851,-0.002642612,2.5E-07
"2018-03-21 02:05:00",42782,"CKVY",12.72,32.21,32.04,32.21,31.84,76.9,77.97,76.59,0.474,25.76,25.97,25.53,1.576,1.471,341.8,5.338,2.63,0,11.64,-0.001998851,-0.002642612,2.5E-07
"2018-03-21 02:10:00",42783,"CKVY",12.71,32.46,32.32,32.52,32.09,75.97,77,75.22,0.473,25.6,25.86,25.33,1.824,1.693,338.2,11.2,2.63,0,11.64,-0.001998851,-0.002642612,2.5E-07
"2018-03-21 02:15:00",42784,"CKVY",12.72,32.33,32.37,32.52,32.21,78.04,78.04,76.01,0.483,25.99,26.26,25.72,1.893,1.864,316.3,3.722,2.411,0,11.64,-0.001394992,-0.001674418,2.5E-07
"2018-03-21 02:20:00",42785,"CKVY",12.7,32.21,32.19,32.33,32.02,78,78.65,77.76,0.48,26.18,26.33,25.93,1.992,1.929,322.8,9.44,2.411,0,11.64,-0.001394992,-0.001674418,2.5E-07
"2018-03-21 02:25:00",42786,"CKVY",12.71,31.96,32.05,32.21,31.84,79.13,80.5,78,0.483,26.43,26.82,26.06,1.911,1.992,336.8,5.257,2.63,0,11.64,-0.001394992,-0.001674418,2.5E-07
"2018-03-21 02:30:00",42787,"CKVY",12.71,31.96,32.02,32.15,31.84,79.96,80.2,78.86,0.488,26.4,26.68,26.1,1.788,1.848,324.5,7.003,2.411,0,11.64,-0.001277705,-0.001493097,2.5E-07
"2018-03-21 02:35:00",42788,"CKVY",12.7,31.84,31.95,32.09,31.72,80.5,80.7,79.72,0.489,26.54,26.85,26.31,1.694,1.74,318.1,5.181,2.411,0,11.64,-0.001277705,-0.001493097,2.5E-07
"2018-03-21 02:40:00",42789,"CKVY",12.7,31.28,31.59,31.9,31.22,82.8,82.9,80.5,0.492,26.59,26.77,26.41,1.743,1.679,300.6,4.556,2.411,0,11.65,-0.001277705,-0.001493097,2.5E-07
"2018-03-21 02:45:00",42790,"CKVY",12.7,31.34,31.25,31.41,31.1,83.7,83.9,82.8,0.498,26.82,27.04,26.65,1.775,1.775,300.8,5.916,2.192,0,11.65,-0.001572297,-0.001938753,2.5E-07
"2018-03-21 02:50:00",42791,"CKVY",12.7,31.34,31.46,31.59,31.28,82.6,83.8,82.3,0.492,26.85,27.2,26.6,2.025,1.888,303.6,5.434,3.069,0,11.64,-0.001572297,-0.001938753,2.5E-07
"2018-03-21 02:55:00",42792,"CKVY",12.69,31.47,31.31,31.53,31.16,82.3,83,82.3,0.492,26.68,26.8,26.56,2.183,2.124,318.8,4.791,2.85,0,11.64,-0.001572297,-0.001938753,2.5E-07
"2018-03-21 03:00:00",42793,"CKVY",12.69,31.22,31.39,31.53,31.22,83.5,83.6,82.3,0.494,26.79,26.96,26.62,2.338,2.272,320.3,5.815,3.069,0,11.64,-0.001337666,-0.001578083,2.5E-07
"2018-03-21 03:05:00",42794,"CKVY",12.68,31.22,31.35,31.47,31.22,84.2,84.2,82.6,0.498,26.87,27.14,26.64,2.377,2.352,332.2,8.83,3.507,0,11.64,-0.001337666,-0.001578083,2.5E-07
"2018-03-21 03:10:00",42795,"CKVY",12.68,31.34,31.26,31.41,31.1,82.6,84.5,82.6,0.491,26.86,27.14,26.54,2.675,2.537,352.2,11.57,4.384,0,11.64,-0.001337666,-0.001578083,2.5E-07
"2018-03-21 03:15:00",42796,"CKVY",12.68,31.04,31.18,31.41,30.97,83.1,83.4,82.4,0.488,26.61,26.73,26.45,2.427,2.559,342.1,6.744,2.63,0,11.65,-0.00109191,-0.001218301,2.5E-07
"2018-03-21 03:20:00",42797,"CKVY",12.68,30.73,30.95,31.1,30.73,83.5,83.5,83,0.484,26.46,26.62,26.25,2.204,2.319,350.8,8.32,3.069,0,11.64,-0.00109191,-0.001218301,2.5E-07
"2018-03-21 03:25:00",42798,"CKVY",12.68,30.48,30.58,30.85,30.36,85.2,85.2,83.5,0.489,26.45,26.65,26.28,1.891,2.033,346.9,4.481,2.63,0,11.64,-0.00109191,-0.001218301,2.5E-07
"2018-03-21 03:30:00",42799,"CKVY",12.67,30.23,30.38,30.54,30.23,85.2,85.3,85,0.484,26.47,26.62,26.3,1.966,1.955,6.435,7.138,2.85,0,11.64,-0.001393134,-0.00166149,2.5E-07
"2018-03-21 03:35:00",42800,"CKVY",12.67,30.23,30.26,30.36,30.11,86.2,86.4,85.2,0.49,26.51,26.75,26.3,1.467,1.717,310.6,89.8,1.096,0,11.64,-0.001393134,-0.00166149,2.5E-07
"2018-03-21 03:40:00",42801,"CKVY",12.67,29.74,30.04,30.23,29.68,89.3,89.3,86.2,0.498,26.7,27.04,26.5,1.058,1.229,216.9,3.054,2.192,0,11.64,-0.001393134,-0.00166149,2.5E-07
"2018-03-21 03:45:00",42802,"CKVY",12.66,29.24,29.44,29.74,29.24,92.9,92.9,89.3,0.507,27.2,27.54,26.83,1.181,1.095,208.3,4.057,2.85,0,11.64,-0.00210494,-0.002789346,2.5E-07
"2018-03-21 03:50:00",42803,"CKVY",12.66,29.12,29.26,29.43,29.06,93.5,94.1,92.8,0.508,27.64,27.86,27.41,1.754,1.462,228.6,7.969,2.63,0,11.64,-0.00210494,-0.002789346,2.5E-07
"2018-03-21 03:55:00",42804,"CKVY",12.66,29,29.09,29.24,28.93,93.7,93.8,93.4,0.507,27.47,27.62,27.34,2.181,1.995,229,5.923,2.63,0,11.64,-0.00210494,-0.002789346,2.5E-07
"2018-03-21 04:00:00",42805,"CKVY",12.66,28.75,28.84,29,28.69,95.1,95.2,93.8,0.509,27.47,27.78,27.21,2.392,2.237,227.6,3.291,3.288,0,11.64,-0.001991947,-0.002550579,2.5E-07
"2018-03-21 04:05:00",42806,"CKVY",12.65,29.37,28.85,29.37,28.56,93.9,95.6,93.9,0.515,27.63,27.88,27.31,2.816,2.641,206.3,4.254,3.946,0,11.64,-0.001991947,-0.002550579,2.5E-07
"2018-03-21 04:10:00",42807,"CKVY",12.64,29.12,29.35,29.61,29.12,92.4,93.9,91.5,0.502,27.39,27.79,27.03,2.544,2.754,233.7,18.31,2.85,0,11.64,-0.001991947,-0.002550579,2.5E-07
"2018-03-21 04:15:00",42808,"CKVY",12.65,29.06,29.05,29.24,28.81,93.8,93.8,92.4,0.508,27.28,27.49,27.04,2.282,2.432,227.2,15.53,3.069,0,11.64,-0.001640771,-0.001990016,2.5E-07
"2018-03-21 04:20:00",42809,"CKVY",12.64,29.24,29.24,29.43,29,91.7,93.8,91.6,0.501,27.38,27.61,27.11,1.835,2.114,211.3,5.678,3.288,0,11.64,-0.001640771,-0.001990016,2.5E-07
"2018-03-21 04:25:00",42810,"CKVY",12.64,29.18,29.18,29.37,29,93.6,93.7,91.7,0.51,27.33,27.62,27.06,1.41,1.578,169.3,15.65,1.096,0,11.64,-0.001640771,-0.001990016,2.5E-07
"2018-03-21 04:30:00",42811,"CKVY",12.64,28.81,29.01,29.18,28.75,95.7,95.8,93.6,0.513,27.67,27.93,27.46,1.055,1.154,117.8,36.2,2.411,0,11.64,-0.002117462,-0.002771225,2.5E-07
"2018-03-21 04:35:00",42812,"CKVY",12.64,29.19,29.02,29.19,28.87,95.2,95.9,95.1,0.519,27.89,28.06,27.72,0.687,0.805,137.5,23.93,1.973,0,11.64,-0.002117462,-0.002771225,2.5E-07
"2018-03-21 04:40:00",42813,"CKVY",12.64,29.44,29.3,29.5,29.13,94.1,95.3,93.9,0.518,27.86,28.06,27.65,1.336,0.956,156.2,11.17,2.85,0,11.64,-0.002117462,-0.002771225,2.5E-07
"2018-03-21 04:45:00",42814,"CKVY",12.64,29.5,29.5,29.62,29.38,94.2,94.4,94,0.52,28.03,28.16,27.86,1.198,1.39,158.2,47.69,1.754,0,11.64,-0.002517694,-0.003490795,2.5E-07
"2018-03-21 04:50:00",42815,"CKVY",12.63,29.62,29.54,29.62,29.44,94.1,94.3,93.7,0.522,28,28.17,27.85,1.112,1.199,2.718,2.028,1.315,0,11.64,-0.002517694,-0.003490795,2.5E-07
"2018-03-21 04:55:00",42816,"CKVY",12.63,29.38,29.5,29.63,29.38,94.3,94.4,93.6,0.518,27.99,28.21,27.77,0.777,0.916,218.3,20.87,2.192,0,11.64,-0.002517694,-0.003490795,2.5E-07
"2018-03-21 05:00:00",42817,"CKVY",12.63,29.01,29.23,29.5,28.95,96.9,96.9,94.3,0.524,28.18,28.39,27.91,1.038,0.874,244.2,7.249,1.534,0,11.64,-0.00255956,-0.003569651,2.5E-07
"2018-03-21 05:05:00",42818,"CKVY",12.63,29.01,29.01,29.13,28.88,96.8,97,96.7,0.524,28.22,28.37,28.1,0.941,0.946,245.2,33.1,1.315,0,11.65,-0.00255956,-0.003569651,2.5E-07
"2018-03-21 05:10:00",42819,"CKVY",12.63,28.64,28.87,29.01,28.57,96.4,96.9,96,0.513,27.96,28.23,27.66,0.949,1,294.9,12.9,1.534,0,11.64,-0.00255956,-0.003569651,2.5E-07
"2018-03-21 05:15:00",42820,"CKVY",12.63,28.7,28.57,28.76,28.39,97.7,97.8,96.3,0.522,27.85,28.2,27.56,0.749,0.881,305.5,13.8,1.315,0,11.64,-0.002620289,-0.003684007,2.5E-07
"2018-03-21 05:20:00",42821,"CKVY",12.62,28.64,28.6,28.76,28.45,98.1,98.2,97.6,0.523,28.07,28.22,27.88,1.272,0.952,228.3,20.82,3.507,0,11.64,-0.002620289,-0.003684007,2.5E-07
"2018-03-21 05:25:00",42822,"CKVY",12.62,28.82,28.67,28.88,28.51,96.2,98.1,96.2,0.516,27.96,28.28,27.76,1.532,1.367,184.1,6.975,2.85,0,11.64,-0.002620289,-0.003684007,2.5E-07
"2018-03-21 05:30:00",42823,"CKVY",12.62,28.76,28.81,28.95,28.64,95.1,96.3,95.1,0.509,27.77,28.01,27.41,2.361,1.905,167.8,21.08,4.165,0,11.64,-0.002362098,-0.003175173,2.5E-07
"2018-03-21 05:35:00",42824,"CKVY",12.62,29.25,29.04,29.32,28.7,93,95.1,92.9,0.508,27.45,27.65,27.21,2.792,2.67,127.9,7.242,4.603,0,11.65,-0.002362098,-0.003175173,2.5E-07
"2018-03-21 05:40:00",42825,"CKVY",12.62,29.19,29.28,29.38,29.13,95.7,95.8,93,0.522,27.82,28.29,27.42,2.684,2.832,131.1,31.81,3.288,0,11.65,-0.002362098,-0.003175173,2.5E-07
"2018-03-21 05:45:00",42826,"CKVY",12.62,28.88,28.88,29.13,28.64,95,95.7,95,0.511,27.72,28.06,27.5,2.49,2.549,2.143,14.01,3.726,0,11.65,-0.001676435,-0.002034864,2.5E-07
"2018-03-21 05:50:00",42827,"CKVY",12.61,28.95,28.91,29.07,28.76,95.1,95.2,94.7,0.513,27.64,27.79,27.5,2.457,2.413,333.5,6.946,4.165,0,11.65,-0.001676435,-0.002034864,2.5E-07
"2018-03-21 05:55:00",42828,"CKVY",12.61,29.25,29.09,29.32,28.88,94.3,95.4,94.2,0.515,27.8,27.95,27.65,3.245,2.81,338.1,5.745,5.699,0,11.65,-0.001676435,-0.002034864,2.5E-07
"2018-03-21 06:00:00",42829,"CKVY",12.61,29.32,29.27,29.38,29.19,93.6,94.3,93.6,0.513,27.77,27.93,27.63,3.42,3.403,327.9,6.449,4.384,0,11.65,-0.00161959,-0.001945262,2.5E-07
"2018-03-21 06:05:00",42830,"CKVY",12.61,29.5,29.41,29.56,29.25,92.2,93.7,92.2,0.509,27.71,27.9,27.42,3.485,3.459,351,5.805,4.603,0,11.65,-0.00161959,-0.001945262,2.5E-07
"2018-03-21 06:10:00",42831,"CKVY",12.6,29.63,29.56,29.69,29.38,92.2,92.2,90.8,0.511,27.33,27.64,27.14,3.71,3.558,349.1,8.27,6.138,0.001090933,11.65,-0.00161959,-0.001945262,2.5E-07
"2018-03-21 06:15:00",42832,"CKVY",12.59,29.56,29.57,29.69,29.44,94.4,94.5,92.2,0.522,27.91,28.22,27.54,4.147,3.961,352.1,10.4,6.795,0.05145657,11.65,-0.001209541,-0.001363552,0.0002609952
"2018-03-21 06:20:00",42833,"CKVY",12.59,29.69,29.58,29.69,29.44,94.2,94.8,94.2,0.524,28.22,28.33,28.04,3.775,3.987,346.3,12.56,3.288,0.1919006,11.65,-0.001209541,-0.001363552,0.0002609952
"2018-03-21 06:25:00",42834,"CKVY",12.6,29.56,29.59,29.75,29.44,94.8,94.8,94.2,0.525,28.2,28.36,28.08,2.773,3.314,317.2,10.13,2.63,0.4789188,11.65,-0.001209541,-0.001363552,0.0002609952
"2018-03-21 06:30:00",42835,"CKVY",12.6,29.38,29.38,29.63,29.25,95.7,95.7,94.8,0.525,28.22,28.35,28.06,1.951,2.329,323.6,7.894,2.85,0.8997082,11.65,-0.001491846,-0.001759532,0.004545618
"2018-03-21 06:35:00",42836,"CKVY",12.6,29.44,29.37,29.5,29.19,95.2,95.6,95.1,0.524,28.22,28.35,28.02,1.599,1.762,325.7,22.74,1.754,1.552078,11.65,-0.001491846,-0.001759532,0.004545618
"2018-03-21 06:40:00",42837,"CKVY",12.59,29.25,29.34,29.5,29.25,97,97,95.1,0.53,28.3,28.59,28.04,1.591,1.598,269.4,13.55,2.85,2.526767,11.65,-0.001491846,-0.001759532,0.004545618
"2018-03-21 06:45:00",42838,"CKVY",12.6,29.32,29.28,29.38,29.19,98.1,98.1,97,0.537,28.69,28.89,28.48,1.238,1.345,259,12.57,1.754,3.916016,11.65,8.230183E-05,0.0002523346,0.0140726
"2018-03-21 06:50:00",42839,"CKVY",12.6,29.25,29.3,29.44,29.19,98.6,98.7,98,0.539,28.89,29.05,28.72,1.135,1.152,350.3,80.1,2.192,5.889885,11.65,8.230183E-05,0.0002523346,0.0140726
"2018-03-21 06:55:00",42840,"CKVY",12.61,29.38,29.32,29.44,29.19,98.3,98.7,98.2,0.54,28.95,29.07,28.84,1.125,1.143,63.81,14.04,2.411,8.34351,11.65,8.230183E-05,0.0002523346,0.0140726
"2018-03-21 07:00:00",42841,"CKVY",12.62,29.5,29.43,29.56,29.25,97.7,98.3,97.7,0.539,28.95,29.05,28.79,0.851,1.036,129.8,18.61,0.658,11.99526,11.65,-2.777698E-05,2.456325E-05,0.03358578
"2018-03-21 07:05:00",42842,"CKVY",12.62,29.75,29.54,29.75,29.38,96.8,97.8,96.8,0.54,28.83,28.96,28.7,0.698,0.782,179.2,21.46,1.096,15.84028,11.65,-2.777698E-05,2.456325E-05,0.03358578
"2018-03-21 07:10:00",42843,"CKVY",12.62,29.87,29.76,29.87,29.56,97.2,97.5,96.7,0.545,29.05,29.23,28.75,0.394,0.517,171.6,9.97,1.534,18.99734,11.65,-2.777698E-05,2.456325E-05,0.03358578
"2018-03-21 07:15:00",42844,"CKVY",12.63,30,29.91,30.12,29.69,96.8,97.4,96.7,0.545,29.17,29.48,28.93,1.2,0.794,132.5,7.187,3.507,22.80552,11.65,0.001731216,0.001904246,0.06824924
"2018-03-21 07:20:00",42845,"CKVY",12.65,30.18,30.09,30.25,29.87,94.9,96.8,94.8,0.538,29.06,29.25,28.83,1.638,1.415,130.9,14.94,2.63,30.68019,11.65,0.001731216,0.001904246,0.06824924
"2018-03-21 07:25:00",42846,"CKVY",12.65,30.24,30.27,30.49,30.12,93.2,95.5,93.2,0.53,28.95,29.36,28.46,2.182,1.884,126,6.651,3.069,40.5905,11.65,0.001731216,0.001904246,0.06824924
"2018-03-21 07:30:00",42847,"CKVY",12.66,30.43,30.34,30.49,30.18,93.9,94,92.8,0.538,28.67,28.95,28.39,2.039,2.134,120,7.083,2.63,45.36555,11.65,0.003513742,0.004010505,0.1100525
"2018-03-21 07:35:00",42848,"CKVY",12.64,30.61,30.5,30.68,30.31,94.1,94.2,93.7,0.543,28.96,29.14,28.74,2.041,2.073,157.2,16.26,2.192,40.77399,11.65,0.003513742,0.004010505,0.1100525
"2018-03-21 07:40:00",42849,"CKVY",12.62,30.68,30.59,30.74,30.49,92.5,94.1,92.2,0.535,28.77,29.19,28.5,1.993,2.034,188,5.811,2.85,29.93118,11.66,0.003513742,0.004010505,0.1100525
"2018-03-21 07:45:00",42850,"CKVY",12.61,30.61,30.63,30.74,30.49,91.7,92.8,91.7,0.529,28.66,28.89,28.42,2.181,2.039,200.4,11.4,3.946,19.51712,11.66,0.002233056,0.002778045,0.1544848
"2018-03-21 07:50:00",42851,"CKVY",12.6,30.55,30.58,30.74,30.43,91.7,92.5,91.4,0.528,28.5,28.79,28.25,2.41,2.257,185.5,9.8,4.165,12.38506,11.66,0.002233056,0.002778045,0.1544848
"2018-03-21 07:55:00",42852,"CKVY",12.61,30.43,30.51,30.61,30.37,94.1,94.2,91.5,0.539,28.72,29.08,28.33,2.698,2.531,180.8,6.173,4.603,9.915584,11.66,0.002233056,0.002778045,0.1544848
"2018-03-21 08:00:00",42853,"CKVY",12.62,30.31,30.36,30.49,30.18,96.7,96.7,94,0.551,29.11,29.52,28.82,2.992,2.878,172.9,6.146,4.384,12.2709,11.66,0.00225227,0.002865187,0.199974
"2018-03-21 08:05:00",42854,"CKVY",12.62,30.18,30.22,30.37,30.06,99,99,96.6,0.562,29.68,30.04,29.38,3.157,3.126,163.6,5.053,3.946,19.48693,11.66,0.00225227,0.002865187,0.199974
"2018-03-21 08:10:00",42855,"CKVY",12.65,30.12,30.12,30.31,30,100.2,100.2,99,0.567,30.01,30.18,29.82,3.176,3.212,160.5,6.201,3.946,35.54007,11.66,0.00225227,0.002865187,0.199974
"2018-03-21 08:15:00",42856,"CKVY",12.67,29.87,30.07,30.24,29.75,100.2,100.2,100.1,0.561,30.1,30.29,29.78,2.947,3.044,148.2,9.48,3.726,57.9382,11.67,0.006809731,0.007297918,0.2451451
"2018-03-21 08:20:00",42857,"CKVY",12.69,29.87,29.91,30.06,29.75,100.1,100.2,100,0.561,29.94,30.09,29.76,3.092,2.997,138,7.863,4.384,85.68905,11.67,0.006809731,0.007297918,0.2451451
"2018-03-21 08:25:00",42858,"CKVY",12.69,30,29.92,30.12,29.75,100.1,100.2,100,0.564,29.96,30.16,29.77,3.244,3.161,126,5.295,4.384,105.6549,11.67,0.006809731,0.007297918,0.2451451
"2018-03-21 08:30:00",42859,"CKVY",12.72,30.24,30.14,30.37,29.87,100.1,100.2,100,0.57,30.17,30.4,29.9,3.342,3.33,120.3,7.893,3.946,113.036,11.68,0.009627451,0.01021012,0.2902065
"2018-03-21 08:35:00",42860,"CKVY",12.81,30.74,30.47,30.86,30.18,100.1,100.2,100,0.581,30.5,30.89,30.21,3.199,3.275,126.4,7.294,3.726,123.5384,11.68,0.009627451,0.01021012,0.2902065
"2018-03-21 08:40:00",42861,"CKVY",12.89,30.86,30.91,31.11,30.68,100.1,100.2,100.1,0.584,30.94,31.15,30.71,3.067,3.156,133.2,6.764,4.165,159.0714,11.68,0.009627451,0.01021012,0.2902065
"2018-03-21 08:45:00",42862,"CKVY",12.94,31.05,31.06,31.23,30.86,100.1,100.2,100.1,0.588,31.09,31.28,30.89,2.709,2.868,131,8.14,3.069,195.2357,11.68,0.01635255,0.01735204,0.333945
"2018-03-21 08:50:00",42863,"CKVY",13,31.23,31.19,31.36,30.99,98.9,100.2,98.9,0.585,31.14,31.4,30.8,2.175,2.468,115.7,14.06,1.973,213.6097,11.68,0.01635255,0.01735204,0.333945
"2018-03-21 08:55:00",42864,"CKVY",13.09,32.09,31.72,32.21,31.17,99.1,99.8,98.8,0.608,31.54,32.01,30.88,1.266,1.671,142.7,19.65,1.315,205.1688,11.68,0.01635255,0.01735204,0.333945
"2018-03-21 09:00:00",42865,"CKVY",13.18,31.72,32.22,32.46,31.72,96.7,99.2,96,0.584,31.63,32.06,30.79,1.167,1.158,193.6,18.47,3.069,198.9901,11.68,0.0178995,0.01909719,0.3764386
"2018-03-21 09:05:00",42866,"CKVY",13.27,31.35,31.57,31.9,31.28,98.4,98.5,96.7,0.585,31.01,31.23,30.79,1.605,1.38,217.3,14.01,3.288,199.7434,11.68,0.0178995,0.01909719,0.3764386
"2018-03-21 09:10:00",42867,"CKVY",13.28,31.22,31.25,31.47,31.04,99.5,99.9,98.3,0.589,31.07,31.31,30.78,2.331,1.989,235.7,7.621,3.507,197.5669,11.68,0.0178995,0.01909719,0.3764386
"2018-03-21 09:15:00",42868,"CKVY",13.28,31.47,31.32,31.47,31.1,99.9,99.9,99.5,0.597,31.25,31.44,31.01,2.562,2.507,223.2,10.75,3.069,186.533,11.68,0.01699662,0.0181367,0.4178763
"2018-03-21 09:20:00",42869,"CKVY",13.28,31.47,31.35,31.53,31.16,97.8,99.9,97.5,0.584,31.02,31.5,30.62,2.149,2.379,239.7,8.29,2.63,174.4967,11.68,0.01699662,0.0181367,0.4178763
"2018-03-21 09:25:00",42870,"CKVY",13.3,31.59,31.4,31.65,31.22,96.3,97.8,96.3,0.578,30.64,30.95,30.48,1.542,1.836,235.3,12.8,1.754,164.8586,11.68,0.01699662,0.0181367,0.4178763
"2018-03-21 09:30:00",42871,"CKVY",13.32,31.84,31.59,31.84,31.34,94.7,96.3,94.6,0.574,30.42,30.64,30.26,0.837,1.198,223.2,9.14,1.315,165.8547,11.68,0.01657277,0.01778634,0.4575371
"2018-03-21 09:35:00",42872,"CKVY",13.31,32.33,32.06,32.4,31.72,91.4,94.7,91.4,0.566,30.34,30.55,30.02,0.373,0.575,218.3,1.631,0.438,166.4689,11.68,0.01657277,0.01778634,0.4575371
"2018-03-21 09:40:00",42873,"CKVY",13.33,32.58,32.45,32.7,32.21,87.4,91.4,87.4,0.546,29.67,30.19,29.17,0.113,0.247,59.52,43.5,0.658,166.9486,11.68,0.01657277,0.01778634,0.4575371
"2018-03-21 09:45:00",42874,"CKVY",13.35,32.95,32.9,33.2,32.52,88.5,89.4,87.2,0.562,29.87,30.42,29.2,0.137,0.064,67.68,22.12,1.534,168.3537,11.69,0.01869882,0.02002837,0.4953601
"2018-03-21 09:50:00",42875,"CKVY",13.35,32.7,32.67,33.01,32.4,88.1,89,87.6,0.554,29.55,30.1,29.13,0.373,0.292,55.49,16.08,1.973,168.2681,11.68,0.01869882,0.02002837,0.4953601
"2018-03-21 09:55:00",42876,"CKVY",13.35,32.4,32.64,32.83,32.4,88.9,89.4,87.4,0.552,29.57,29.99,29.2,0.971,0.629,68.22,19.52,3.507,166.1781,11.69,0.01869882,0.02002837,0.4953601
"2018-03-21 10:00:00",42877,"CKVY",13.34,32.95,32.78,33.08,32.33,90.1,92.2,88.7,0.572,30.23,30.94,29.38,0.927,1.001,104.3,30.13,1.534,161.6694,11.69,0.01804065,0.01945101,0.5304748
"2018-03-21 10:05:00",42878,"CKVY",13.35,32.95,33.1,33.26,32.89,86.3,90.6,86.2,0.548,30.16,30.75,29.24,0.779,0.786,218.5,62.07,1.096,155.4179,11.69,0.01804065,0.01945101,0.5304748
"2018-03-21 10:10:00",42879,"CKVY",13.38,33.69,33.24,33.69,32.89,85.9,86.9,85,0.561,29.58,29.92,29.31,0.207,0.528,323.1,66.93,1.534,156.1594,11.69,0.01804065,0.01945101,0.5304748
"2018-03-21 10:15:00",42880,"CKVY",13.42,33.69,33.61,33.82,33.45,85,86.1,84.5,0.556,29.62,30.1,29.27,0.365,0.284,84,8.32,1.754,163.4485,11.69,0.01965269,0.0211761,0.5629274
"2018-03-21 10:20:00",42881,"CKVY",13.47,33.69,33.77,34.19,33.45,84.1,86.1,83.4,0.55,29.51,30.42,29.07,0.42,0.382,25.92,59.79,1.973,181.6238,11.69,0.01965269,0.0211761,0.5629274
"2018-03-21 10:25:00",42882,"CKVY",13.48,33.56,33.67,33.87,33.44,85.6,87.1,83.8,0.557,29.71,30.42,29.18,0.758,0.575,229.8,21.48,2.411,203.1124,11.69,0.01965269,0.0211761,0.5629274
"2018-03-21 10:30:00",42883,"CKVY",13.53,33.81,33.64,33.87,33.44,87.2,88.2,85.5,0.572,30.15,30.69,29.59,1.028,0.905,183.2,24.1,2.192,218.0544,11.69,0.02495481,0.0268879,0.5926799
"2018-03-21 10:35:00",42884,"CKVY",13.51,34.18,33.99,34.18,33.68,86.6,87.6,86,0.577,30.47,30.72,30.13,1.215,1.186,157.9,19.94,1.754,222.3507,11.69,0.02495481,0.0268879,0.5926799
"2018-03-21 10:40:00",42885,"CKVY",13.64,34.3,34.24,34.36,34.11,86.1,87.5,86,0.577,30.66,30.99,30.43,1.309,1.267,197.3,15.27,2.192,215.3349,11.69,0.02495481,0.0268879,0.5926799
"2018-03-21 10:45:00",42886,"CKVY",13.95,34.61,34.38,34.67,34.05,87,87.1,85.4,0.59,30.67,31.16,30.14,1.419,1.303,195,25.7,3.507,217.3958,11.69,0.02519048,0.02736019,0.6188621
"2018-03-21 10:50:00",42887,"CKVY",13.88,34.79,34.55,34.79,34.36,85.6,87.1,84.3,0.585,30.76,31.21,30.33,1.929,1.679,209,18.74,3.507,241.4411,11.69,0.02519048,0.02736019,0.6188621
"2018-03-21 10:55:00",42888,"CKVY",13.83,35.23,34.94,35.35,34.73,84.8,86.5,83.9,0.589,30.88,31.68,30.38,2.195,2.101,214.7,12.68,3.507,280.3638,11.69,0.02519048,0.02736019,0.6188621
"2018-03-21 11:00:00",42889,"CKVY",13.8,35.54,35.43,35.72,35.16,83.2,86.2,81.5,0.586,31.06,32.01,30.31,2.34,2.317,217.8,22.25,3.726,311.6953,11.69,0.03358001,0.03667486,0.6424512
"2018-03-21 11:05:00",42890,"CKVY",13.78,35.72,35.52,35.84,35.29,81.2,83.9,80.7,0.575,30.65,31.45,29.98,2.293,2.315,213.4,15.68,3.726,317.5091,11.69,0.03358001,0.03667486,0.6424512
"2018-03-21 11:10:00",42891,"CKVY",13.75,36.28,35.83,36.28,35.6,80.4,82.8,79.95,0.582,30.58,31.56,30.11,2.489,2.401,199.7,18.69,4.384,327.6447,11.69,0.03358001,0.03667486,0.6424512
"2018-03-21 11:15:00",42892,"CKVY",13.74,36.27,36.63,37.2,36.15,80.6,85.1,79.43,0.584,31.46,33.07,30.44,2.507,2.474,215.1,24.83,6.138,344.6389,11.69,0.03859085,0.04242085,0.663184
"2018-03-21 11:20:00",42893,"CKVY",13.73,36.89,36.6,36.89,36.34,83.9,83.9,80.1,0.623,31.5,32.48,30.97,2.376,2.399,209,22.26,3.288,370.3326,11.69,0.03859085,0.04242085,0.663184
"2018-03-21 11:25:00",42894,"CKVY",13.73,37.32,36.97,37.32,36.76,82.3,84.7,79.04,0.621,31.75,32.86,30.9,2.123,2.267,198,14.47,3.507,376.0714,11.69,0.03859085,0.04242085,0.663184
"2018-03-21 11:30:00",42895,"CKVY",13.73,37.25,37.28,37.69,36.94,84.2,84.2,77.77,0.634,31.69,32.92,30.7,1.915,2.016,216.4,51,4.165,380.8408,11.7,0.04102973,0.04500862,0.6799794
"2018-03-21 11:35:00",42896,"CKVY",13.73,37.5,37.36,37.75,37.01,79.38,84.6,79.04,0.604,32.07,33.21,31.24,2.111,1.982,199.1,18.61,4.822,372.425,11.7,0.04102973,0.04500862,0.6799794
"2018-03-21 11:40:00",42897,"CKVY",13.73,37.87,37.61,37.87,37.38,82,82,78.56,0.633,32.08,32.88,31.54,2.116,2.056,217.3,20.27,3.726,372.7893,11.7,0.04102973,0.04500862,0.6799794
"2018-03-21 11:45:00",42898,"CKVY",13.73,38.74,38.11,38.8,37.81,78.45,82.2,78.45,0.626,32.51,33.68,31.8,2.051,2.145,226.8,27.45,3.069,376.2159,11.7,0.04338924,0.04749124,0.6936038
"2018-03-21 11:50:00",42899,"CKVY",13.73,39.6,39,39.6,38.67,77.39,78.63,75.5,0.639,32.42,33.33,31.72,1.574,1.856,187.7,31.7,3.069,411.9999,11.7,0.04338924,0.04749124,0.6936038
"2018-03-21 11:55:00",42900,"CKVY",13.72,39.65,39.85,40.22,39.47,72.64,78.97,72.64,0.601,32.94,33.96,31.54,1.826,1.712,175.1,14.64,3.946,445.3118,11.7,0.04338924,0.04749124,0.6936038
"2018-03-21 12:00:00",42901,"CKVY",13.73,39.53,39.41,39.59,39.1,74.15,77.48,72.51,0.611,32.1,33.1,31.38,1.699,1.753,169.8,35.08,2.85,443.7403,11.7,0.04919536,0.05383684,0.7041246
"2018-03-21 12:05:00",42902,"CKVY",13.74,40.26,39.94,40.32,39.47,72.84,77.38,71.26,0.617,32.35,33.64,31.42,1.413,1.563,89.8,76.63,2.192,401.1739,11.7,0.04919536,0.05383684,0.7041246
"2018-03-21 12:10:00",42903,"CKVY",13.75,39.82,39.89,40.32,39.7,73.21,73.21,71.26,0.61,31.78,32.26,31.2,0.761,1.112,83.3,31.2,2.411,337.4178,11.7,0.04919536,0.05383684,0.7041246
"2018-03-21 12:15:00",42904,"CKVY",13.75,39.7,39.78,40.07,39.51,73.18,74.45,72.42,0.607,31.99,32.51,31.53,1.082,0.876,90.4,15.69,3.288,298.5404,11.7,0.03613986,0.0396311,0.7119302
"2018-03-21 12:20:00",42905,"CKVY",13.75,39.95,39.7,39.95,39.39,71.81,74.14,71.57,0.601,31.6,32.39,31.1,1.249,1.149,78.77,41.46,2.411,275.7011,11.7,0.03613986,0.0396311,0.7119302
"2018-03-21 12:25:00",42906,"CKVY",13.75,40.19,40.15,40.44,39.82,70.43,73.56,69.98,0.595,31.67,32.37,31.2,1.304,1.23,102.2,21.19,3.069,254.3953,11.7,0.03613986,0.0396311,0.7119302
"2018-03-21 12:30:00",42907,"CKVY",13.75,40.69,40.5,40.87,40.19,69.88,72.42,69.88,0.602,31.96,32.58,31.37,0.968,1.078,90.6,32.52,3.726,239.045,11.7,0.03093552,0.0341332,0.7161134
"2018-03-21 12:35:00",42908,"CKVY",13.75,41.12,40.52,41.18,40.13,70.05,70.71,66.93,0.614,31.14,32.14,30.57,1.044,1.093,66.06,20.38,3.069,246.4444,11.7,0.03093552,0.0341332,0.7161134
"2018-03-21 12:40:00",42909,"CKVY",13.75,41.92,41.33,41.92,40.93,66.52,71.01,65.15,0.601,31.28,32.63,30.19,0.958,1.069,128.2,26.59,2.63,280.8708,11.7,0.03093552,0.0341332,0.7161134
"2018-03-21 12:45:00",42910,"CKVY",13.75,43.28,42.43,43.28,41.92,69.06,69.06,63.98,0.657,31.77,33.83,30.99,0.679,0.882,265.3,77.18,1.096,346.2621,11.7,0.04763199,0.05199032,0.7168488
"2018-03-21 12:50:00",42911,"CKVY",13.75,43.96,43.5,44.02,43.1,62.57,69.26,61.51,0.611,31.9,34.03,31.1,1.183,0.836,131.6,13.56,4.165,465.8112,11.7,0.04763199,0.05199032,0.7168488
"2018-03-21 12:55:00",42912,"CKVY",13.75,45.38,44.36,45.51,43.59,59.1,65.21,58.76,0.61,31.83,34.26,30.12,1.442,1.237,135.8,65.21,4.822,693.6435,11.7,0.04763199,0.05199032,0.7168488
"2018-03-21 13:00:00",42913,"CKVY",13.75,45.38,45.43,46,45.01,62.88,65.01,58.25,0.648,32.48,34.8,31.29,2.144,1.755,169.2,36.01,6.138,861.4978,11.71,0.1152045,0.1246134,0.7130609
"2018-03-21 13:05:00",42914,"CKVY",13.74,45.62,45.73,46,45.32,57.79,66.24,57.66,0.602,32.81,34.91,31.58,1.819,2.044,100.8,96.5,3.726,958.2674,11.71,0.1152045,0.1246134,0.7130609
"2018-03-21 13:10:00",42915,"CKVY",13.74,46.54,45.83,46.79,45.31,61.57,66.03,57.93,0.664,33.45,35.67,31.68,2.357,1.992,135.7,67.85,7.453,916.3642,11.71,0.1152045,0.1246134,0.7130609
"2018-03-21 13:15:00",42916,"CKVY",13.74,45.98,46.17,46.85,45.43,57.41,64.58,54.35,0.606,32.6,35.2,30.5,2.964,2.703,139.5,19.31,7.672,867.5403,11.71,0.09816153,0.1078864,0.7055879
"2018-03-21 13:20:00",42917,"CKVY",13.73,45.3,45.84,46.22,45.24,56.41,61.01,53.67,0.58,31.5,33.02,30.13,3.722,3.321,156,20.75,7.234,728.9747,11.71,0.09816153,0.1078864,0.7055879
"2018-03-21 13:25:00",42918,"CKVY",13.73,46.1,45.57,46.22,44.99,57.23,62.59,55.76,0.607,32.08,34.06,30.31,4.045,3.921,147.7,18.14,9.86,566.3767,11.71,0.09816153,0.1078864,0.7055879
"2018-03-21 13:30:00",42919,"CKVY",13.72,45.35,45.68,46.22,45.11,57.92,61.15,54.9,0.597,31.37,33.53,30.17,3.983,4.039,163.2,18.09,6.357,405.0679,11.71,0.0492127,0.05808208,0.6968689
"2018-03-21 13:35:00",42920,"CKVY",13.73,45.35,45.36,45.54,45.17,59.7,62.69,56.89,0.615,31.94,33.51,30.92,4.292,4.064,165.1,17.32,8.77,319.8555,11.71,0.0492127,0.05808208,0.6968689
"2018-03-21 13:40:00",42921,"CKVY",13.73,44.49,44.84,45.41,44.49,56.34,60.39,55.24,0.562,30.72,32.23,29.51,4.532,4.591,176.3,12.73,7.014,248.8608,11.71,0.0492127,0.05808208,0.6968689
"2018-03-21 13:45:00",42922,"CKVY",13.73,44.36,44.54,44.8,44.24,55.93,60.04,55.45,0.555,30.38,31.78,29.42,4.537,4.498,204.3,24.54,5.918,197.1912,11.7,0.03085173,0.0392299,0.6840506
"2018-03-21 13:50:00",42923,"CKVY",13.74,44.73,44.48,44.85,44.18,59.49,61.21,55.99,0.599,30.76,32.2,29.58,4.156,4.411,229.6,12.09,5.042,163.3711,11.7,0.03085173,0.0392299,0.6840506
"2018-03-21 13:55:00",42924,"CKVY",13.74,44.72,44.74,45.03,44.54,57.67,62.75,56.74,0.58,31.22,33.01,30.21,3.633,3.835,227.5,14.02,5.261,164.4269,11.7,0.03085173,0.0392299,0.6840506
"2018-03-21 14:00:00",42925,"CKVY",13.74,44.41,44.45,44.79,44.1,59.45,59.97,57.36,0.591,30.77,31.63,30.1,3.023,3.454,225.2,39.32,4.822,183.6668,11.7,0.03173553,0.03945757,0.6673822
"2018-03-21 14:05:00",42926,"CKVY",13.73,44.71,44.53,44.78,44.22,58.04,60.34,57.6,0.584,30.84,31.79,30.32,2.062,2.536,125,66.14,2.192,198.9882,11.7,0.03173553,0.03945757,0.6673822
"2018-03-21 14:10:00",42927,"CKVY",13.75,44.28,44.48,44.71,44.28,59.72,60.51,57.56,0.591,30.97,31.79,30.36,1.317,1.66,357.4,50.02,2.63,201.6843,11.7,0.03173553,0.03945757,0.6673822
"2018-03-21 14:15:00",42928,"CKVY",13.76,44.1,44.26,44.41,44.1,62.02,65.07,59.14,0.609,31.65,33.42,30.87,1.034,0.975,134.9,69.21,5.48,183.3926,11.7,0.02650956,0.03092862,0.647146
"2018-03-21 14:20:00",42929,"CKVY",13.77,43.36,43.57,44.16,43.29,66.89,68.02,62.02,0.639,32.43,33.65,31.73,1.56,1.229,240.6,36.59,5.261,152.2504,11.69,0.02650956,0.03092862,0.647146
"2018-03-21 14:25:00",42930,"CKVY",13.78,42.43,42.65,43.42,42.31,68.6,71.08,66.07,0.632,32.72,33.79,32.15,2.424,2.062,281.2,21.8,8.33,120.6389,11.69,0.02650956,0.03092862,0.647146
"2018-03-21 14:30:00",42931,"CKVY",13.79,42.5,42.38,42.62,42.24,76.19,76.29,67.64,0.704,33.79,35.65,32.43,3.056,2.783,318.3,28.76,5.918,102.9924,11.69,0.01642929,0.01989462,0.6223325
"2018-03-21 14:35:00",42932,"CKVY",13.78,42.44,42.42,42.62,42.19,80.1,80.1,73.58,0.738,35.51,36.75,34.55,4.393,3.687,287.9,9.39,10.08,105.6148,11.69,0.01642929,0.01989462,0.6223325
"2018-03-21 14:40:00",42933,"CKVY",13.78,42.13,42.11,42.56,41.82,76.57,80.8,73.76,0.697,35.34,37.02,34.13,5.917,5.104,290,7.914,10.74,135.0738,11.69,0.01642929,0.01989462,0.6223325
"2018-03-21 14:45:00",42934,"CKVY",13.78,42.13,42.12,42.31,42,73.62,76.95,71.77,0.671,34.66,35.55,33.57,6.843,6.552,280.5,10.77,9.43,167.2386,11.69,0.02552773,0.03105109,0.5942236
"2018-03-21 14:50:00",42935,"CKVY",13.79,42.2,42.15,42.38,41.95,76.58,76.58,72.91,0.699,34.73,35.38,33.97,6.484,6.807,290,12.5,8.55,183.4264,11.69,0.02552773,0.03105109,0.5942236
"2018-03-21 14:55:00",42936,"CKVY",13.8,42.02,42.18,42.51,41.89,74.11,78.77,73.73,0.672,35.24,36.34,34.19,5.563,6.046,293,16.2,8.11,175.5286,11.69,0.02552773,0.03105109,0.5942236
"2018-03-21 15:00:00",42937,"CKVY",13.8,41.52,41.89,42.08,41.52,73.25,78.57,72.81,0.652,34.77,35.89,33.58,5.474,5.391,292.2,11.44,8.77,156.3893,11.69,0.02266143,0.02863709,0.5655086
"2018-03-21 15:05:00",42938,"CKVY",13.81,41.58,41.68,41.96,41.52,75.93,78.16,73.29,0.677,34.43,35.6,33.71,5.859,5.549,279.2,14.36,8.99,139.7058,11.69,0.02266143,0.02863709,0.5655086
"2018-03-21 15:10:00",42939,"CKVY",13.82,41.03,41.45,41.83,40.91,79.7,80.9,76.03,0.696,35.22,35.83,34.61,6.336,5.983,269.8,12.56,9.86,128.9322,11.68,0.02266143,0.02863709,0.5655086
"2018-03-21 15:15:00",42940,"CKVY",13.82,40.29,40.55,40.97,40.23,80.2,82.8,77.78,0.68,35,35.67,34.25,6.752,6.583,305.8,14.95,9.64,122.5196,11.69,0.0188315,0.02402386,0.5338618
"2018-03-21 15:20:00",42941,"CKVY",13.82,40.29,40.28,40.41,40.16,84.7,84.7,79.67,0.718,35.29,36.08,34.4,6.74,6.852,319,11.37,9.64,120.7821,11.69,0.0188315,0.02402386,0.5338618
"2018-03-21 15:25:00",42942,"CKVY",13.84,40.04,40.13,40.29,40.04,84.1,85.1,81.9,0.707,35.66,36.17,34.98,6.3,6.601,317.8,10.09,7.672,117.9275,11.69,0.0188315,0.02402386,0.5338618
"2018-03-21 15:30:00",42943,"CKVY",13.84,40.04,40.04,40.29,39.8,86.5,87.2,82.7,0.726,35.9,36.7,35.08,5.883,6.022,336.2,13.43,8.77,115.7122,11.69,0.01661013,0.0206963,0.4990494
"2018-03-21 15:35:00",42944,"CKVY",13.84,39.8,39.93,40.11,39.73,87,87.4,84.3,0.724,36.07,36.65,35.45,6.055,5.901,325.1,11.92,12.06,119.548,11.69,0.01661013,0.0206963,0.4990494
"2018-03-21 15:40:00",42945,"CKVY",13.82,39.8,39.66,39.86,39.43,87.8,87.9,83,0.731,35.71,36.52,34.76,6.233,6.173,338.2,17.66,8.77,119.1088,11.69,0.01661013,0.0206963,0.4990494
"2018-03-21 15:45:00",42946,"CKVY",13.43,39.55,39.61,39.8,39.43,86.6,88.2,85.3,0.714,36.14,36.6,35.38,6.195,6.379,359,16.51,9.64,113.4073,11.69,0.01450715,0.01784968,0.4622249
"2018-03-21 15:50:00",42947,"CKVY",13.25,39.55,39.43,39.61,39.24,88.4,88.4,84.6,0.728,35.7,36.43,35.08,5.589,5.962,15.88,13.7,7.014,95.1646,11.69,0.01450715,0.01784968,0.4622249
"2018-03-21 15:55:00",42948,"CKVY",13.21,39.37,39.5,39.61,39.3,86.8,88.4,86.5,0.711,36.07,36.41,35.64,4.991,5.27,59.35,15.71,5.918,82.97788,11.69,0.01450715,0.01784968,0.4622249
"2018-03-21 16:00:00",42949,"CKVY",13.21,39.56,39.51,39.68,39.37,85.2,87.8,85.2,0.702,35.85,36.24,35.36,4.399,4.502,49.55,13.91,7.672,76.81583,11.69,0.01106247,0.01382879,0.423624
"2018-03-21 16:05:00",42950,"CKVY",13.16,39.68,39.61,39.87,39.37,84,85.2,82.5,0.696,35.21,35.75,34.67,3.873,4.228,41.19,14.61,6.795,73.5822,11.69,0.01106247,0.01382879,0.423624
"2018-03-21 16:10:00",42951,"CKVY",13.13,39.68,39.78,39.99,39.56,83.9,85.5,82.8,0.695,35.33,36.01,34.83,3.663,3.673,358.8,12.55,5.918,67.72506,11.69,0.01106247,0.01382879,0.423624
"2018-03-21 16:15:00",42952,"CKVY",13.15,39.81,39.75,39.87,39.62,86.1,86.1,83.8,0.717,35.62,36.04,35.26,4.017,3.86,354.7,15.45,6.795,62.66827,11.69,0.009781858,0.01235256,0.3833535
"2018-03-21 16:20:00",42953,"CKVY",13.18,39.94,39.85,40.06,39.63,84.8,86.3,84.4,0.71,35.74,36.12,35.43,4.728,4.319,22.87,12.88,8.55,60.81533,11.69,0.009781858,0.01235256,0.3833535
"2018-03-21 16:25:00",42954,"CKVY",13.15,39.26,39.78,40.06,39.26,88.3,88.6,84.8,0.719,36.26,36.65,35.7,5.143,5.012,45.28,17.38,8.55,61.98335,11.69,0.009781858,0.01235256,0.3833535
"2018-03-21 16:30:00",42955,"CKVY",13.08,38.83,38.96,39.33,38.71,89.8,90,88,0.72,36.07,36.4,35.79,5.207,5.205,67.26,18.12,10.96,60.06388,11.68,0.009049157,0.01151958,0.340724
"2018-03-21 16:35:00",42956,"CKVY",13.06,39.33,38.93,39.33,38.71,87,89.9,86.6,0.711,35.96,36.19,35.44,5.263,5.065,51.15,17.99,10.3,54.00788,11.69,0.009049157,0.01151958,0.340724
"2018-03-21 16:40:00",42957,"CKVY",13.07,39.33,39.3,39.45,39.14,86.7,87.2,84.7,0.708,35.41,35.84,35.02,5.675,5.551,22.45,17.34,9.64,47.0612,11.68,0.009049157,0.01151958,0.340724
"2018-03-21 16:45:00",42958,"CKVY",13.12,39.27,39.23,39.33,39.08,86.7,87.2,84.8,0.706,35.4,35.86,35,5.88,5.848,15.13,14.35,10.3,47.51072,11.68,0.008449976,0.01109504,0.2974045
"2018-03-21 16:50:00",42959,"CKVY",13.23,39.2,39.27,39.45,39.08,86.5,87,85.7,0.703,35.56,35.92,35.28,5.806,5.909,47.03,14.61,8.11,55.54301,11.68,0.008449976,0.01109504,0.2974045
"2018-03-21 16:55:00",42960,"CKVY",13.4,39.14,39.22,39.33,39.08,85.8,88.4,85.8,0.696,35.77,36.15,35.2,5.854,5.572,41.34,11.36,11.84,67.43362,11.68,0.008449976,0.01109504,0.2974045
"2018-03-21 17:00:00",42961,"CKVY",13.18,39.08,39.13,39.27,39.02,89.1,89.1,85.5,0.721,35.61,36.25,35.11,6.022,5.902,36.47,12.2,9.43,73.44122,11.68,0.01070627,0.01357464,0.2528243
"2018-03-21 17:05:00",42962,"CKVY",13.1,39.2,39.12,39.27,38.96,85.9,89.2,85.9,0.699,35.62,36.3,35.23,6.826,6.382,48.41,10.05,10.96,70.35143,11.68,0.01070627,0.01357464,0.2528243
"2018-03-21 17:10:00",42963,"CKVY",13.07,38.96,39.07,39.2,38.96,87.3,88.2,85.7,0.703,35.42,35.9,35.14,7.104,7.288,46.49,9.63,10.74,61.72207,11.68,0.01070627,0.01357464,0.2528243
"2018-03-21 17:15:00",42964,"CKVY",13.06,39.02,39.01,39.14,38.83,88.3,88.9,86.6,0.713,35.59,36.03,35.28,7.503,7.232,41.69,12.28,10.96,53.9045,11.68,0.008882962,0.01193519,0.2077716
"2018-03-21 17:20:00",42965,"CKVY",13.04,38.83,38.9,39.02,38.77,88.4,88.8,86.8,0.708,35.61,35.99,35.23,7.138,7.393,43.8,10.82,11.18,50.00616,11.68,0.008882962,0.01193519,0.2077716
"2018-03-21 17:25:00",42966,"CKVY",13.03,38.77,38.82,38.96,38.71,89.2,89.4,88,0.713,35.78,36.03,35.49,7.126,7.018,46.3,10.13,10.3,47.088,11.68,0.008882962,0.01193519,0.2077716
"2018-03-21 17:30:00",42967,"CKVY",13.03,38.71,38.78,38.89,38.65,90.1,90.7,88.8,0.718,36.04,36.37,35.65,6.417,6.789,39.63,10.41,7.672,45.09343,11.68,0.007528664,0.01017752,0.1626258
"2018-03-21 17:35:00",42968,"CKVY",13.02,38.71,38.75,38.83,38.59,92,92.6,90.1,0.733,36.49,36.87,36.07,5.667,6.067,39.5,14.92,7.453,43.39278,11.68,0.007528664,0.01017752,0.1626258
"2018-03-21 17:40:00",42969,"CKVY",13.01,38.83,38.71,38.83,38.59,89,92,88.4,0.713,35.96,36.65,35.54,5.541,5.561,51.74,8.9,10.52,42.5317,11.68,0.007528664,0.01017752,0.1626258
"2018-03-21 17:45:00",42970,"CKVY",12.99,38.89,38.74,39.08,38.59,86.7,90.9,86.7,0.696,35.91,36.37,35.25,5.37,5.553,43.4,17.31,7.891,39.67168,11.68,0.005838591,0.00782206,0.1183692
"2018-03-21 17:50:00",42971,"CKVY",12.98,38.83,38.89,39.02,38.77,88.5,89,86.5,0.709,35.48,36.01,35.17,4.6,5.017,7.097,15.18,4.384,35.82805,11.68,0.005838591,0.00782206,0.1183692
"2018-03-21 17:55:00",42972,"CKVY",12.98,39.2,39.05,39.33,38.77,85.8,88.4,84,0.698,35.18,35.71,34.73,3.047,3.793,55.79,19.58,4.384,32.4888,11.68,0.005838591,0.00782206,0.1183692
"2018-03-21 18:00:00",42973,"CKVY",12.97,38.83,39.05,39.33,38.71,86.5,87.7,85.5,0.693,35.41,35.68,35.14,2.563,2.729,78.48,16.36,5.699,32.21998,11.68,0.004151218,0.006035884,0.07650691
"2018-03-21 18:05:00",42974,"CKVY",12.97,38.71,38.77,38.96,38.59,88.4,88.4,86.1,0.705,35.36,35.71,34.95,3.307,2.833,88.7,17.2,7.453,32.45806,11.68,0.004151218,0.006035884,0.07650691
"2018-03-21 18:10:00",42975,"CKVY",12.95,38.52,38.54,38.71,38.28,90.2,90.6,88.4,0.714,35.8,36.21,35.52,3.9,3.602,75.77,18.43,6.576,30.93522,11.68,0.004151218,0.006035884,0.07650691
"2018-03-21 18:15:00",42976,"CKVY",12.94,38.34,38.41,38.59,38.28,91.3,91.4,90.2,0.718,35.97,36.14,35.8,4.119,4.054,79.29,6.568,7.453,25.50057,11.68,0.0007762146,0.002013484,0.03988707
"2018-03-21 18:20:00",42977,"CKVY",12.93,38.59,38.34,38.59,38.09,88.5,92.7,88.5,0.702,35.92,36.36,35.38,3.846,4.028,64.96,12.21,6.357,17.89139,11.68,0.0007762146,0.002013484,0.03988707
"2018-03-21 18:25:00",42978,"CKVY",12.92,38.96,38.7,39.02,38.4,86,88.7,85.8,0.692,35.31,35.61,34.94,3.678,3.814,46.85,20.06,4.822,10.59378,11.68,0.0007762146,0.002013484,0.03988707
"2018-03-21 18:30:00",42979,"CKVY",12.9,38.52,38.76,39.02,38.52,88.2,88.3,86,0.698,35.32,35.46,35.15,3.035,3.276,354.9,17.21,3.288,5.984122,11.68,0.002525123,0.004020784,0.01707602
"2018-03-21 18:35:00",42980,"CKVY",12.9,38.59,38.57,38.71,38.4,88.8,89.1,87.9,0.705,35.49,35.65,35.26,2.456,2.796,47.34,23.74,3.726,4.187031,11.68,0.002525123,0.004020784,0.01707602
"2018-03-21 18:40:00",42981,"CKVY",12.91,38.46,38.54,38.65,38.34,89.5,89.5,88.5,0.707,35.59,35.78,35.37,1.736,2.102,96.6,11.79,2.411,3.094542,11.68,0.002525123,0.004020784,0.01707602
"2018-03-21 18:45:00",42982,"CKVY",12.88,37.97,38.2,38.59,37.84,92.5,93.4,89.5,0.716,35.96,36.29,35.55,1.922,1.788,149.3,34.35,4.165,1.977033,11.68,0.000990791,0.001407497,0.006231577
"2018-03-21 18:50:00",42983,"CKVY",12.88,38.09,38.16,38.34,37.91,91.1,92.5,89.9,0.709,35.75,36.02,35.47,1.816,1.848,241.2,28.2,3.507,1.087449,11.68,0.000990791,0.001407497,0.006231577
"2018-03-21 18:55:00",42984,"CKVY",12.89,37.54,37.88,38.15,37.47,93.8,93.8,90.9,0.714,35.79,36.01,35.55,1.949,1.843,294.6,25.34,2.63,0.6023973,11.68,0.000990791,0.001407497,0.006231577
"2018-03-21 19:00:00",42985,"CKVY",12.89,37.35,37.37,37.66,37.16,96.9,96.9,93.7,0.732,36.18,36.55,35.89,1.708,1.902,282.6,11.21,3.946,0.2962616,11.68,0.0005922119,0.0008603986,0.0007665915
"2018-03-21 19:05:00",42986,"CKVY",12.89,37.04,37.29,37.54,36.92,97.8,97.8,95.7,0.73,36.41,36.69,36.17,1.854,1.758,242.2,18.1,3.507,0.1277853,11.68,0.0005922119,0.0008603986,0.0007665915
"2018-03-21 19:10:00",42987,"CKVY",12.88,36.98,36.97,37.11,36.86,99.2,99.6,97.7,0.739,36.7,36.96,36.37,2.01,1.947,216.7,16.71,2.85,0.02520033,11.68,0.0005922119,0.0008603986,0.0007665915
"2018-03-21 19:15:00",42988,"CKVY",12.88,37.6,37.33,37.6,36.92,95.7,99.2,95.7,0.73,36.64,36.91,36.36,2.373,2.219,188.6,3.288,3.726,0,11.68,0.0002364563,0.0003364343,2.5E-07
"2018-03-21 19:20:00",42989,"CKVY",12.88,37.36,37.5,37.67,37.3,97.1,97.1,95.6,0.734,36.53,36.66,36.35,2.529,2.487,142.2,31.07,3.726,0,11.68,0.0002364563,0.0003364343,2.5E-07
"2018-03-21 19:25:00",42990,"CKVY",12.87,37.11,37.31,37.48,37.05,99.2,99.3,97.1,0.743,36.78,36.99,36.59,3.103,2.708,44.29,8.06,5.918,0,11.68,0.0002364563,0.0003364343,2.5E-07
"2018-03-21 19:30:00",42991,"CKVY",12.87,37.18,37.23,37.36,37.05,97.6,99.5,97.5,0.733,36.78,37.05,36.48,3.342,3.266,48.76,11.41,5.261,0,11.69,0.0002941238,0.0004021551,2.5E-07
"2018-03-21 19:35:00",42992,"CKVY",12.87,35.88,36.78,37.24,35.82,98.8,98.8,97.2,0.705,36.17,36.67,35.33,3.253,3.194,287.7,47.54,3.946,0,11.68,0.0002941238,0.0004021551,2.5E-07
"2018-03-21 19:40:00",42993,"CKVY",12.86,35.57,35.83,36.13,35.45,100.2,100.2,98.8,0.706,35.84,36.16,35.47,3.19,3.347,247.6,18.26,4.603,0,11.68,0.0002941238,0.0004021551,2.5E-07
"2018-03-21 19:45:00",42994,"CKVY",12.86,35.88,35.63,36.07,35.14,100.1,100.2,100.1,0.714,35.66,36.11,35.16,2.94,3.035,260.5,17.13,4.822,0,11.68,0.0001251774,0.0001643314,2.5E-07
"2018-03-21 19:50:00",42995,"CKVY",12.86,36.19,35.96,36.32,35.7,100.1,100.2,100,0.723,35.99,36.35,35.71,2.418,2.687,252.5,32.72,2.85,0,11.68,0.0001251774,0.0001643314,2.5E-07
"2018-03-21 19:55:00",42996,"CKVY",12.86,36.26,36.27,36.38,36.13,99.6,100.2,99.4,0.721,36.23,36.43,35.99,1.827,2.135,260.7,19.98,3.946,0,11.68,0.0001251774,0.0001643314,2.5E-07
"2018-03-21 20:00:00",42997,"CKVY",12.85,35.77,36.08,36.32,35.77,100.1,100.1,99.1,0.711,35.93,36.21,35.6,1.454,1.598,344.6,66.54,2.63,0,11.68,7.19208E-05,9.581834E-05,2.5E-07
"2018-03-21 20:05:00",42998,"CKVY",12.85,35.95,35.88,36.08,35.7,100.1,100.2,100,0.716,35.92,36.12,35.73,1.521,1.528,190,87.5,1.973,0,11.68,7.19208E-05,9.581834E-05,2.5E-07
"2018-03-21 20:10:00",42999,"CKVY",12.85,35.89,35.96,36.14,35.77,100.2,100.2,100,0.715,35.99,36.18,35.8,1.499,1.499,328.6,11.28,2.63,0,11.68,7.19208E-05,9.581834E-05,2.5E-07
"2018-03-21 20:15:00",43000,"CKVY",12.85,35.89,35.92,36.08,35.77,100.1,100.2,100.1,0.715,35.95,36.11,35.79,1.449,1.459,290,12.64,2.411,0,11.68,5.495788E-05,7.382753E-05,2.5E-07
"2018-03-21 20:20:00",43001,"CKVY",12.85,35.34,35.69,36.02,35.21,100.1,100.2,100,0.699,35.72,36.06,35.25,1.925,1.688,259.5,8.89,3.069,0,11.68,5.495788E-05,7.382753E-05,2.5E-07
"2018-03-21 20:25:00",43002,"CKVY",12.84,34.97,35.4,35.77,34.9,100.1,100.2,100.1,0.689,35.43,35.81,34.93,2.184,2.075,249.2,45.03,4.384,0,11.68,5.495788E-05,7.382753E-05,2.5E-07
"2018-03-21 20:30:00",43003,"CKVY",12.84,35.15,34.98,35.21,34.78,100.1,100.2,100,0.694,35.01,35.25,34.79,2.281,2.213,144.4,31.16,3.288,0,11.68,4.815344E-05,6.205885E-05,2.5E-07
"2018-03-21 20:35:00",43004,"CKVY",12.84,35.4,35.25,35.46,35.03,100.1,100.2,100.1,0.701,35.28,35.49,35.06,2.214,2.34,90.4,19.39,4.165,0,11.68,4.815344E-05,6.205885E-05,2.5E-07
"2018-03-21 20:40:00",43005,"CKVY",12.83,35.15,35.22,35.46,35.03,100.1,100.2,100.1,0.694,35.25,35.49,35.06,1.914,2.041,8.52,9.07,2.411,0,11.68,4.815344E-05,6.205885E-05,2.5E-07
"2018-03-21 20:45:00",43006,"CKVY",12.84,35.34,35.26,35.4,35.09,100.1,100.2,100.1,0.699,35.29,35.44,35.12,1.392,1.741,343.3,4.515,1.534,0,11.68,4.756918E-05,6.107568E-05,2.5E-07
"2018-03-21 20:50:00",43007,"CKVY",12.84,35.89,35.65,36.02,35.21,100.1,100.2,100.1,0.715,35.68,36.06,35.25,0.857,0.995,337.8,6.749,1.973,0,11.68,4.756918E-05,6.107568E-05,2.5E-07
"2018-03-21 20:55:00",43008,"CKVY",12.83,36.51,36.11,36.51,35.83,100.1,100.2,100.1,0.732,36.14,36.55,35.86,0.887,0.809,338.8,8.31,3.288,0,11.68,4.756918E-05,6.107568E-05,2.5E-07
"2018-03-21 21:00:00",43009,"CKVY",12.83,36.39,36.45,36.57,36.33,98.4,100.2,98.3,0.716,36.26,36.55,35.91,1.5,1.204,327.9,15.65,3.288,0,11.68,7.442757E-05,0.0001067076,2.5E-07
"2018-03-21 21:05:00",43010,"CKVY",12.83,37.07,36.97,37.25,36.26,94.1,98.7,94.1,0.703,36.01,36.43,35.53,2.129,1.856,349.4,25.16,3.507,0,11.68,7.442757E-05,0.0001067076,2.5E-07
"2018-03-21 21:10:00",43011,"CKVY",12.83,36.94,36.77,37.13,36.45,95.7,96.5,94,0.712,35.62,36.04,35.29,1.897,2.059,41.34,52.71,1.973,0,11.68,7.442757E-05,0.0001067076,2.5E-07
"2018-03-21 21:15:00",43012,"CKVY",12.83,36.39,36.71,37.01,36.39,96.3,96.4,95.2,0.701,35.59,35.89,35.28,1.445,1.655,72.8,46.84,1.534,0,11.68,0.0003528841,0.0005094565,2.5E-07
"2018-03-21 21:20:00",43013,"CKVY",12.82,36.39,36.28,36.39,36.08,98,98,96.3,0.713,35.61,35.87,35.28,0.704,1.105,204.1,43.59,1.096,0,11.68,0.0003528841,0.0005094565,2.5E-07
"2018-03-21 21:25:00",43014,"CKVY",12.82,35.89,36.1,36.51,35.77,98.8,98.9,97.1,0.705,35.58,36.02,35.22,0.48,0.614,293.5,24.23,1.534,0,11.68,0.0003528841,0.0005094565,2.5E-07
"2018-03-21 21:30:00",43015,"CKVY",12.8,34.9,35.42,35.96,34.84,100.2,100.2,98.4,0.687,35.22,35.73,34.78,0.616,0.458,242.5,7.851,2.411,0,11.68,0.0001298019,0.0001983223,2.5E-07
"2018-03-21 21:35:00",43016,"CKVY",12.82,35.46,35.02,35.46,34.78,100.1,100.2,100.1,0.702,35.05,35.49,34.8,0.901,0.73,263.8,13.94,1.754,0,11.68,0.0001298019,0.0001983223,2.5E-07
"2018-03-21 21:40:00",43017,"CKVY",12.82,36.14,35.71,36.27,35.28,100.1,100.2,100.1,0.722,35.74,36.3,35.31,1.248,1.024,307.3,12,2.411,0,11.68,0.0001298019,0.0001983223,2.5E-07
"2018-03-21 21:45:00",43018,"CKVY",12.82,35.77,35.68,36.27,35.21,100.1,100.2,98.4,0.711,35.61,36.3,34.95,1.265,1.377,106.9,29.62,3.069,0,11.68,6.676675E-05,9.443439E-05,2.5E-07
"2018-03-21 21:50:00",43019,"CKVY",12.81,35.15,35.33,35.77,35.09,100.1,100.2,100.1,0.694,35.36,35.8,35.11,1.23,1.292,180.8,44.58,1.973,0,11.68,6.676675E-05,9.443439E-05,2.5E-07
"2018-03-21 21:55:00",43020,"CKVY",12.81,34.97,35.41,35.77,34.97,100.1,100.2,100.1,0.689,35.44,35.8,34.99,1.354,1.348,239.8,31.05,3.946,0,11.68,6.676675E-05,9.443439E-05,2.5E-07
"2018-03-21 22:00:00",43021,"CKVY",12.81,34.66,34.76,35.03,34.54,100.1,100.2,100.1,0.68,34.79,35.06,34.56,1.399,1.268,234.3,7.945,2.85,0,11.68,5.692849E-05,7.772465E-05,2.5E-07
"2018-03-21 22:05:00",43022,"CKVY",12.79,34.78,34.67,34.91,34.41,100.1,100.2,100,0.684,34.7,34.94,34.45,2.147,1.728,213.8,2.886,3.726,0,11.68,5.692849E-05,7.772465E-05,2.5E-07
"2018-03-21 22:10:00",43023,"CKVY",12.81,35.41,34.91,35.53,34.42,100.1,100.2,100.1,0.701,34.95,35.56,34.44,2.512,2.298,250.8,26.81,4.165,0,11.68,5.692849E-05,7.772465E-05,2.5E-07
"2018-03-21 22:15:00",43024,"CKVY",12.81,34.54,35,35.53,34.48,100.1,100.2,100.1,0.677,35.03,35.56,34.52,2.448,2.529,240.7,13.4,2.63,0,11.68,4.55634E-05,5.783646E-05,2.5E-07
"2018-03-21 22:20:00",43025,"CKVY",12.8,34.48,34.42,34.54,34.3,100.1,100.2,100.1,0.676,34.45,34.59,34.31,1.942,2.175,270.8,17.77,2.411,0,11.68,4.55634E-05,5.783646E-05,2.5E-07
"2018-03-21 22:25:00",43026,"CKVY",12.8,34.23,34.36,34.54,34.11,100.1,100.2,100,0.669,34.39,34.59,34.14,1.534,1.815,295.3,42.6,2.63,0,11.68,4.55634E-05,5.783646E-05,2.5E-07
"2018-03-21 22:30:00",43027,"CKVY",12.8,34.67,34.32,34.67,34.05,100.1,100.2,100.1,0.68,34.35,34.7,34.08,1.295,1.405,344.7,26.99,1.315,0,11.68,4.914057E-05,6.41057E-05,2.5E-07
"2018-03-21 22:35:00",43028,"CKVY",12.8,34.79,34.73,34.92,34.61,100.1,100.2,100.1,0.684,34.77,34.95,34.63,0.849,1.08,310.1,15.56,0.877,0,11.68,4.914057E-05,6.41057E-05,2.5E-07
"2018-03-21 22:40:00",43029,"CKVY",12.79,34.3,34.52,34.79,34.24,100.1,100.2,100,0.671,34.56,34.84,34.27,0.383,0.57,289.9,48.89,0.877,0,11.68,4.914057E-05,6.41057E-05,2.5E-07
"2018-03-21 22:45:00",43030,"CKVY",12.79,34.36,34.28,34.42,34.18,100.1,100.2,100.1,0.672,34.31,34.46,34.19,0.262,0.315,208.2,21.07,0.877,0,11.68,6.57986E-05,9.599396E-05,2.5E-07
"2018-03-21 22:50:00",43031,"CKVY",12.79,33.8,34.13,34.36,33.74,100.1,100.2,100.1,0.658,34.17,34.41,33.78,0.539,0.381,196.8,30.11,2.192,0,11.68,6.57986E-05,9.599396E-05,2.5E-07
"2018-03-21 22:55:00",43032,"CKVY",12.78,33.93,33.9,34.05,33.74,100.1,100.2,100.1,0.661,33.93,34.09,33.77,0.562,0.561,183.7,10.07,1.534,0,11.68,6.57986E-05,9.599396E-05,2.5E-07
"2018-03-21 23:00:00",43033,"CKVY",12.79,33.74,33.91,34.11,33.62,100.1,100.2,100.1,0.656,33.94,34.14,33.65,1.611,0.935,141.5,16.71,5.48,0,11.68,6.569012E-05,9.61456E-05,2.5E-07
"2018-03-21 23:05:00",43034,"CKVY",12.77,34.67,34.14,34.67,33.68,100.1,100.2,100.1,0.681,34.17,34.71,33.72,2.862,2.313,172.6,9.41,6.357,0,11.68,6.569012E-05,9.61456E-05,2.5E-07
"2018-03-21 23:10:00",43035,"CKVY",12.78,34.18,34.46,34.73,34.05,100.1,100.2,100.1,0.667,34.5,34.77,34.09,4.569,3.622,165,10.04,7.014,0,11.68,6.569012E-05,9.61456E-05,2.5E-07
"2018-03-21 23:15:00",43036,"CKVY",12.78,34.24,34.04,34.36,33.68,100.1,100.2,100.1,0.669,34.08,34.4,33.71,5.739,5.338,167.5,12.4,8.77,0,11.68,3.080146E-05,3.537232E-05,2.5E-07
"2018-03-21 23:20:00",43037,"CKVY",12.77,33.99,34.17,34.42,33.93,100.1,100.2,100,0.663,34.2,34.46,33.96,5.819,5.745,177.4,7.985,7.234,0,11.68,3.080146E-05,3.537232E-05,2.5E-07
"2018-03-21 23:25:00",43038,"CKVY",12.77,33.8,33.99,34.18,33.74,100.1,100.2,100.1,0.658,34.02,34.22,33.78,5.555,5.807,177.7,6.067,6.138,0,11.68,3.080146E-05,3.537232E-05,2.5E-07
"2018-03-21 23:30:00",43039,"CKVY",12.77,33.43,33.59,33.8,33.37,100.1,100.2,100.1,0.648,33.62,33.84,33.42,4.548,5.014,160.3,10.28,4.822,0,11.68,2.004416E-05,2.092103E-05,2.5E-07
"2018-03-21 23:35:00",43040,"CKVY",12.77,33.19,33.25,33.43,33.13,100.1,100.2,100.1,0.642,33.28,33.47,33.15,4.138,4.357,135.9,3.264,4.603,0,11.68,2.004416E-05,2.092103E-05,2.5E-07
"2018-03-21 23:40:00",43041,"CKVY",12.77,33.06,33.16,33.31,33,100.1,100.2,100.1,0.638,33.19,33.35,33.03,3.843,3.899,128.5,4.092,4.822,0,11.68,2.004416E-05,2.092103E-05,2.5E-07
"2018-03-21 23:45:00",43042,"CKVY",12.76,33.06,33.03,33.19,32.94,100.1,100.2,100.1,0.638,33.07,33.23,32.96,4.009,3.93,116.4,5.706,5.042,0,11.68,2.800338E-05,3.156012E-05,2.5E-07
"2018-03-21 23:50:00",43043,"CKVY",12.76,33,33.02,33.19,32.82,100.1,100.2,100.1,0.637,33.06,33.22,32.85,3.993,3.983,103,9.19,4.822,0,11.68,2.800338E-05,3.156012E-05,2.5E-07
"2018-03-21 23:55:00",43044,"CKVY",12.76,33.06,33.11,33.31,32.94,100.1,100.2,100.1,0.638,33.15,33.35,32.96,3.975,4.018,100.1,5.491,4.822,0,11.68,2.800338E-05,3.156012E-05,2.5E-07
"2018-03-22 00:00:00",43045,"CKVY",12.76,32.88,32.98,33.13,32.75,100.1,100.2,100.1,0.634,33.01,33.17,32.79,3.456,3.729,92.9,7.167,3.946,0,11.68,2.907959E-05,3.306004E-05,2.5E-07
"2018-03-22 00:05:00",43046,"CKVY",12.72,33.19,33,33.25,32.75,100.1,100.2,100.1,0.641,33.04,33.28,32.78,3.257,3.354,97.3,11.39,4.384,0,11.68,2.907959E-05,3.306004E-05,2.5E-07
"2018-03-22 00:10:00",43047,"CKVY",12.75,32.94,33.07,33.25,32.94,100.1,100.2,100,0.635,33.1,33.28,32.97,3.142,3.185,114.7,2.665,3.946,0,11.68,2.907959E-05,3.306004E-05,2.5E-07
"2018-03-22 00:15:00",43048,"CKVY",12.75,32.51,32.81,33.19,32.45,100.1,100.2,100,0.624,32.84,33.21,32.47,3.183,3.209,144.5,12.9,3.946,0,11.68,3.400977E-05,4.014152E-05,2.5E-07
"2018-03-22 00:20:00",43049,"CKVY",12.75,32.94,32.49,33,32.14,100.1,100.2,100,0.635,32.52,33.04,32.16,2.965,3.011,128.1,9.01,3.946,0,11.68,3.400977E-05,4.014152E-05,2.5E-07
"2018-03-22 00:25:00",43050,"CKVY",12.74,32.57,32.7,33.06,32.45,100.1,100.2,100.1,0.626,32.73,33.11,32.47,2.499,2.78,142.5,21.84,3.507,0,11.68,3.400977E-05,4.014152E-05,2.5E-07
"2018-03-22 00:30:00",43051,"CKVY",12.74,32.26,32.25,32.69,31.95,100.1,100.2,100.1,0.618,32.28,32.73,31.97,1.733,2.023,56.57,26.42,2.192,0,11.68,3.907354E-05,4.792716E-05,2.5E-07
"2018-03-22 00:35:00",43052,"CKVY",12.72,32.14,32.24,32.51,31.95,100.1,100.2,100.1,0.615,32.27,32.54,31.98,0.942,1.433,3.497,62.13,1.973,0,11.68,3.907354E-05,4.792716E-05,2.5E-07
"2018-03-22 00:40:00",43053,"CKVY",12.73,32.57,32.37,32.69,32.01,100.1,100.2,100.1,0.625,32.4,32.73,32.05,0.489,0.664,320.7,15.88,1.096,0,11.68,3.907354E-05,4.792716E-05,2.5E-07
"2018-03-22 00:45:00",43054,"CKVY",12.72,31.83,32.14,32.76,31.71,100.1,100.2,100.1,0.608,32.18,32.79,31.74,0.66,0.611,313,5.966,1.534,0,11.68,5.91295E-05,8.359949E-05,2.5E-07
"2018-03-22 00:50:00",43055,"CKVY",12.72,32.58,32.24,32.64,31.77,100.1,100.2,100,0.626,32.27,32.67,31.79,0.907,0.765,310.9,5.842,1.534,0,11.68,5.91295E-05,8.359949E-05,2.5E-07
"2018-03-22 00:55:00",43056,"CKVY",12.71,31.71,32.1,32.58,31.71,100.2,100.2,100.1,0.605,32.13,32.6,31.74,1.396,1.113,244.4,12.45,2.85,0,11.68,5.91295E-05,8.359949E-05,2.5E-07
"2018-03-22 01:00:00",43057,"CKVY",12.72,30.97,31.27,31.84,30.85,100.2,100.2,100.1,0.587,31.31,31.87,30.89,1.329,1.432,247.3,5.715,2.85,0,11.68,5.528281E-05,7.641488E-05,2.5E-07
"2018-03-22 01:05:00",43058,"CKVY",12.7,31.28,31.01,31.34,30.73,100.2,100.2,100.1,0.594,31.05,31.38,30.76,1.208,1.206,222.3,18.94,1.534,0,11.68,5.528281E-05,7.641488E-05,2.5E-07
"2018-03-22 01:10:00",43059,"CKVY",12.71,30.23,31.12,31.41,30.23,100.2,100.2,100.1,0.569,31.15,31.44,30.26,1.015,1.096,253.1,53.17,3.288,0,11.68,5.528281E-05,7.641488E-05,2.5E-07
"2018-03-22 01:15:00",43060,"CKVY",12.71,30.85,30.71,30.91,30.23,100.2,100.2,100.1,0.584,30.74,30.95,30.27,1.422,1.126,334,2.597,3.069,0,11.68,5.3469E-05,7.346759E-05,2.5E-07
"2018-03-22 01:20:00",43061,"CKVY",12.71,31.1,30.98,31.22,30.79,100.2,100.2,100.1,0.59,31.02,31.26,30.8,1.711,1.626,337.6,7.583,2.192,0,11.68,5.3469E-05,7.346759E-05,2.5E-07
"2018-03-22 01:25:00",43062,"CKVY",12.71,31.47,31.24,31.59,30.97,100.2,100.2,100.1,0.599,31.27,31.63,31.01,1.422,1.659,0.638,14.89,1.315,0,11.68,5.3469E-05,7.346759E-05,2.5E-07
"2018-03-22 01:30:00",43063,"CKVY",12.7,32.02,31.75,32.02,31.41,100.2,100.2,100.1,0.612,31.78,32.06,31.44,0.898,1.164,344.4,12.88,1.315,0,11.68,4.944605E-05,6.581233E-05,2.5E-07
"2018-03-22 01:35:00",43064,"CKVY",12.7,32.77,32.26,32.83,31.9,100.1,100.2,100.1,0.631,32.29,32.87,31.91,0.769,0.767,312.4,13.47,1.973,0,11.68,4.944605E-05,6.581233E-05,2.5E-07
"2018-03-22 01:40:00",43065,"CKVY",12.69,31.9,32.47,32.95,31.84,100.1,100.2,100.1,0.609,32.51,32.99,31.87,1.154,0.946,317.8,16.39,2.192,0,11.68,4.944605E-05,6.581233E-05,2.5E-07
"2018-03-22 01:45:00",43066,"CKVY",12.69,30.48,31.31,31.96,30.42,100.1,100.2,100.1,0.575,31.34,32,30.44,1.162,1.227,269.6,71.92,1.534,0,11.68,5.736192E-05,8.035372E-05,2.5E-07
"2018-03-22 01:50:00",43067,"CKVY",12.69,30.48,30.2,30.6,29.86,100.1,100.2,100.1,0.575,30.23,30.63,29.89,1.013,1.128,195.5,22.97,1.754,0,11.68,5.736192E-05,8.035372E-05,2.5E-07
"2018-03-22 01:55:00",43068,"CKVY",12.69,31.1,30.67,31.1,30.42,100.2,100.2,100.1,0.59,30.71,31.13,30.44,0.549,0.733,190.8,31.52,1.315,0,11.68,5.736192E-05,8.035372E-05,2.5E-07
"2018-03-22 02:00:00",43069,"CKVY",12.69,30.91,31.08,31.22,30.85,100.1,100.2,100.1,0.585,31.11,31.26,30.86,0.97,0.671,159,8.67,2.63,0,11.68,5.785093E-05,8.211805E-05,2.5E-07
"2018-03-22 02:05:00",43070,"CKVY",12.68,30.48,30.71,30.97,30.42,100.1,100.2,100.1,0.575,30.74,31.01,30.45,1.489,1.236,152.4,7.679,2.85,0,11.68,5.785093E-05,8.211805E-05,2.5E-07
"2018-03-22 02:10:00",43071,"CKVY",12.68,30.73,30.6,30.79,30.42,100.2,100.2,100.1,0.581,30.63,30.83,30.44,1.986,1.81,190.3,15.68,2.63,0,11.68,5.785093E-05,8.211805E-05,2.5E-07
"2018-03-22 02:15:00",43072,"CKVY",12.68,30.05,30.43,30.79,29.98,100.2,100.2,100.1,0.565,30.46,30.81,30,1.599,1.788,269.1,35.82,1.754,0,11.68,4.725645E-05,6.213614E-05,2.5E-07
"2018-03-22 02:20:00",43073,"CKVY",12.66,30.36,30.17,30.42,29.92,100.2,100.2,100,0.572,30.2,30.45,29.94,1.317,1.463,280.5,17.63,1.754,0,11.68,4.725645E-05,6.213614E-05,2.5E-07
"2018-03-22 02:25:00",43074,"CKVY",12.67,30.23,30.24,30.42,30.05,100.1,100.2,100.1,0.569,30.27,30.45,30.07,1.134,1.248,274.9,24.75,2.192,0,11.68,4.725645E-05,6.213614E-05,2.5E-07
"2018-03-22 02:30:00",43075,"CKVY",12.66,30.48,30.46,30.73,30.17,100.1,100.2,100.1,0.575,30.49,30.76,30.2,0.96,1.071,316,7.041,1.096,0,11.68,5.151747E-05,6.994042E-05,2.5E-07
"2018-03-22 02:35:00",43076,"CKVY",12.66,31.04,30.81,31.1,30.48,100.1,100.2,100.1,0.588,30.85,31.13,30.51,0.499,0.729,193.6,45.08,0.438,0,11.68,5.151747E-05,6.994042E-05,2.5E-07
"2018-03-22 02:40:00",43077,"CKVY",12.66,30.79,30.93,31.16,30.6,100.2,100.2,100.1,0.582,30.96,31.2,30.63,0.864,0.483,167.7,8.28,4.603,0,11.68,5.151747E-05,6.994042E-05,2.5E-07
"2018-03-22 02:45:00",43078,"CKVY",12.66,30.11,30.39,30.85,29.98,100.1,100.2,100.1,0.566,30.42,30.89,30,1.621,1.277,154.7,6.888,3.288,0,11.68,5.837397E-05,8.304532E-05,2.5E-07
"2018-03-22 02:50:00",43079,"CKVY",12.65,30.17,30.12,30.23,29.98,100.1,100.2,100.1,0.568,30.15,30.27,30,2.068,1.873,152.7,4.321,1.973,0,11.68,5.837397E-05,8.304532E-05,2.5E-07
"2018-03-22 02:55:00",43080,"CKVY",12.64,29.61,29.94,30.29,29.49,100.1,100.2,100.1,0.555,29.97,30.32,29.51,1.724,1.994,199.8,17.89,1.973,0,11.68,5.837397E-05,8.304532E-05,2.5E-07
"2018-03-22 03:00:00",43081,"CKVY",12.64,29.12,29.29,29.55,29.12,100.1,100.2,100,0.544,29.32,29.59,29.14,1.211,1.475,158,11.19,1.754,0,11.68,4.475591E-05,5.797132E-05,2.5E-07
"2018-03-22 03:05:00",43082,"CKVY",12.64,29.37,29.07,29.37,28.81,100.1,100.2,100.1,0.55,29.1,29.4,28.83,1.336,1.172,118.1,12.37,3.288,0,11.68,4.475591E-05,5.797132E-05,2.5E-07
"2018-03-22 03:10:00",43083,"CKVY",12.65,29,29.15,29.43,28.81,100.1,100.2,100.1,0.541,29.18,29.46,28.83,1.78,1.582,127.3,4.758,3.288,0,11.69,4.475591E-05,5.797132E-05,2.5E-07
"2018-03-22 03:15:00",43084,"CKVY",12.64,29.74,28.99,29.74,28.69,100.2,100.2,100.1,0.558,29.02,29.77,28.72,2.195,1.998,122.4,13.6,3.069,0,11.69,4.638679E-05,6.103945E-05,2.5E-07
"2018-03-22 03:20:00",43085,"CKVY",12.64,30.66,30.38,30.91,29.61,100.1,100.2,100.1,0.579,30.4,30.94,29.63,2.283,2.296,271.2,52.6,4.165,0,11.69,4.638679E-05,6.103945E-05,2.5E-07
"2018-03-22 03:25:00",43086,"CKVY",12.64,30.05,30.38,30.73,29.99,100.2,100.2,100.1,0.565,30.41,30.76,30.01,2.38,2.356,206.2,6.431,3.288,0,11.69,4.638679E-05,6.103945E-05,2.5E-07
"2018-03-22 03:30:00",43087,"CKVY",12.64,29.62,29.86,30.11,29.55,100.1,100.2,100.1,0.555,29.89,30.15,29.57,2.631,2.469,222.5,9.09,3.507,0,11.69,3.934031E-05,4.881555E-05,2.5E-07
"2018-03-22 03:35:00",43088,"CKVY",12.63,29.43,29.5,29.62,29.31,100.2,100.2,100,0.551,29.53,29.65,29.33,3.336,2.986,221.3,1.955,4.822,0,11.69,3.934031E-05,4.881555E-05,2.5E-07
"2018-03-22 03:40:00",43089,"CKVY",12.63,30.73,29.73,30.73,29.37,100.1,100.2,100.1,0.581,29.76,30.77,29.39,3.551,3.444,218.6,13.57,5.918,0,11.69,3.934031E-05,4.881555E-05,2.5E-07
"2018-03-22 03:45:00",43090,"CKVY",12.63,30.36,30.54,30.85,30.24,100.2,100.2,100.1,0.573,30.57,30.89,30.26,3.126,3.509,183.5,22.31,7.891,0,11.69,3.149603E-05,3.686509E-05,2.5E-07
"2018-03-22 03:50:00",43091,"CKVY",12.62,29.74,29.91,30.36,29.68,100.1,100.2,100.1,0.558,29.94,30.39,29.71,1.901,2.58,108.9,6.99,1.973,0,11.69,3.149603E-05,3.686509E-05,2.5E-07
"2018-03-22 03:55:00",43092,"CKVY",12.63,29.56,29.65,29.81,29.5,100.1,100.2,100.1,0.554,29.68,29.85,29.52,0.699,1.298,180.4,14.3,0.438,0,11.68,3.149603E-05,3.686509E-05,2.5E-07
"2018-03-22 04:00:00",43093,"CKVY",12.63,28.76,29.33,29.69,28.7,100.1,100.2,100.1,0.536,29.36,29.73,28.71,0.331,0.295,126.3,81.7,1.754,0,11.68,4.893455E-05,6.55076E-05,2.5E-07
"2018-03-22 04:05:00",43094,"CKVY",12.62,29.25,29,29.25,28.64,100.2,100.2,100,0.547,29.03,29.29,28.66,0.346,0.309,52.98,11.58,1.534,0,11.68,4.893455E-05,6.55076E-05,2.5E-07
"2018-03-22 04:10:00",43095,"CKVY",12.61,29.25,29.18,29.44,28.94,100.1,100.2,100,0.547,29.21,29.47,28.97,0.589,0.478,5.838,18.63,1.315,0,11.68,4.893455E-05,6.55076E-05,2.5E-07
"2018-03-22 04:15:00",43096,"CKVY",12.62,29.25,29.24,29.5,28.94,100.1,100.2,100.1,0.547,29.27,29.54,28.97,0.575,0.644,331.9,14.96,1.754,0,11.68,6.213849E-05,9.223877E-05,2.5E-07
"2018-03-22 04:20:00",43097,"CKVY",12.62,28.95,29.08,29.38,28.82,100.1,100.2,100.1,0.54,29.11,29.42,28.85,0.76,0.591,314.2,6.543,1.754,0,11.68,6.213849E-05,9.223877E-05,2.5E-07
"2018-03-22 04:25:00",43098,"CKVY",12.62,28.14,28.37,28.88,28.02,100.1,100.2,100.1,0.523,28.4,28.92,28.04,0.968,0.853,307.9,7.38,1.754,0,11.68,6.213849E-05,9.223877E-05,2.5E-07
"2018-03-22 04:30:00",43099,"CKVY",12.6,27.52,27.75,28.14,27.34,100.1,100.2,100,0.51,27.78,28.18,27.35,0.945,0.965,288.4,14.12,1.534,0,11.68,5.574944E-05,7.928858E-05,2.5E-07
"2018-03-22 04:35:00",43100,"CKVY",12.61,27.77,27.54,27.89,27.28,100.2,100.2,100,0.515,27.57,27.93,27.29,0.906,0.895,213.5,63.46,2.63,0,11.68,5.574944E-05,7.928858E-05,2.5E-07
"2018-03-22 04:40:00",43101,"CKVY",12.61,27.96,27.73,28.02,27.52,100.1,100.2,100.1,0.519,27.76,28.06,27.55,0.961,0.961,160.3,4.225,2.192,0,11.68,5.574944E-05,7.928858E-05,2.5E-07
"2018-03-22 04:45:00",43102,"CKVY",12.61,28.76,28.52,28.88,27.89,100.2,100.2,100,0.536,28.55,28.92,27.92,1.264,1.114,204.3,21.77,2.411,0,11.68,5.240227E-05,7.289542E-05,2.5E-07
"2018-03-22 04:50:00",43103,"CKVY",12.6,28.88,28.84,29.01,28.7,100.2,100.2,100.1,0.539,28.87,29.05,28.72,1.105,1.314,182.9,1.309,1.534,0,11.68,5.240227E-05,7.289542E-05,2.5E-07
"2018-03-22 04:55:00",43104,"CKVY",12.61,28.88,28.87,29.01,28.76,100.1,100.2,100,0.539,28.89,29.05,28.77,0.597,0.824,182.8,0.078,0,0,11.68,5.240227E-05,7.289542E-05,2.5E-07
"2018-03-22 05:00:00",43105,"CKVY",12.6,28.64,28.76,28.95,28.51,100.1,100.2,100.1,0.533,28.79,28.96,28.53,0.479,0.434,46.25,83.2,2.411,0,11.68,5.563901E-05,7.869336E-05,2.5E-07
"2018-03-22 05:05:00",43106,"CKVY",12.6,28.89,28.69,28.89,28.51,100.1,100.2,100,0.539,28.72,28.93,28.54,0.868,0.675,15.95,2.472,2.411,0,11.68,5.563901E-05,7.869336E-05,2.5E-07
"2018-03-22 05:10:00",43107,"CKVY",12.6,29.19,28.99,29.25,28.76,100.2,100.2,100,0.546,29.01,29.3,28.78,1.088,0.983,36.9,4.846,1.096,0,11.68,5.563901E-05,7.869336E-05,2.5E-07
"2018-03-22 05:15:00",43108,"CKVY",12.6,29.32,29.27,29.44,29.07,100.1,100.2,100.1,0.548,29.3,29.46,29.11,1.159,1.199,7.43,17.09,1.534,0,11.68,5.442071E-05,7.616915E-05,2.5E-07
"2018-03-22 05:20:00",43109,"CKVY",12.6,29.44,29.46,29.63,29.25,100.1,100.2,100,0.551,29.49,29.67,29.28,1.045,1.034,303.9,21.71,1.973,0,11.68,5.442071E-05,7.616915E-05,2.5E-07
"2018-03-22 05:25:00",43110,"CKVY",12.6,29.81,29.59,29.88,29.32,100.2,100.2,100,0.56,29.62,29.92,29.34,1.558,1.273,267.6,19.07,2.85,0,11.68,5.442071E-05,7.616915E-05,2.5E-07
"2018-03-22 05:30:00",43111,"CKVY",12.59,29.63,29.61,29.88,29.44,100.1,100.2,100.1,0.555,29.64,29.92,29.46,1.805,1.718,282.4,11.61,2.85,0,11.69,4.978809E-05,6.701623E-05,2.5E-07
"2018-03-22 05:35:00",43112,"CKVY",12.6,29.63,29.5,29.69,29.32,100.1,100.2,100.1,0.556,29.53,29.71,29.33,1.724,1.815,278.9,14.27,1.973,0,11.69,4.978809E-05,6.701623E-05,2.5E-07
"2018-03-22 05:40:00",43113,"CKVY",12.6,29.75,29.56,29.75,29.44,100.1,100.2,100.1,0.558,29.59,29.79,29.46,1.458,1.618,279.6,5.963,1.754,0,11.69,4.978809E-05,6.701623E-05,2.5E-07
"2018-03-22 05:45:00",43114,"CKVY",12.59,29.87,29.87,30.06,29.63,100.1,100.2,100,0.561,29.9,30.09,29.64,1.133,1.289,259.9,72.59,1.754,0,11.69,4.692923E-05,6.18323E-05,2.5E-07
"2018-03-22 05:50:00",43115,"CKVY",12.59,30.12,29.94,30.18,29.75,100.1,100.2,100,0.567,29.97,30.21,29.76,0.86,0.96,60.54,12.89,1.096,0,11.69,4.692923E-05,6.18323E-05,2.5E-07
"2018-03-22 05:55:00",43116,"CKVY",12.6,30.12,30.14,30.24,30,100.1,100.2,100.1,0.567,30.17,30.29,30.01,0.767,0.793,31.78,12.02,1.754,0,11.69,4.692923E-05,6.18323E-05,2.5E-07
"2018-03-22 06:00:00",43117,"CKVY",12.59,30.12,30.15,30.24,30,100.2,100.2,100.1,0.567,30.18,30.29,30.02,0.576,0.666,1.122,23.36,1.096,0,11.69,5.797861E-05,8.263186E-05,2.5E-07
"2018-03-22 06:05:00",43118,"CKVY",12.59,30.31,30.28,30.43,30.12,100.1,100.2,100,0.571,30.31,30.46,30.14,0.75,0.674,231.9,26.99,1.315,0,11.69,5.797861E-05,8.263186E-05,2.5E-07
"2018-03-22 06:10:00",43119,"CKVY",12.59,30.24,30.33,30.49,30.18,100.1,100.2,100.1,0.569,30.36,30.53,30.2,0.376,0.58,203.3,0.115,0,0.01897907,11.69,5.797861E-05,8.263186E-05,2.5E-07
"2018-03-22 06:15:00",43120,"CKVY",12.59,30.24,30.27,30.43,30.12,100.1,100.2,100,0.57,30.3,30.46,30.14,0.388,0.319,209.1,74.31,1.973,0.1362991,11.69,7.628423E-05,0.0001127519,0.0004929421
"2018-03-22 06:20:00",43121,"CKVY",12.6,30.18,30.19,30.37,30,100.1,100.2,100,0.568,30.22,30.39,30.01,0.572,0.51,22.98,11.57,1.973,0.4650746,11.69,7.628423E-05,0.0001127519,0.0004929421
"2018-03-22 06:25:00",43122,"CKVY",12.59,30.61,30.46,30.68,30.06,100.1,100.2,100,0.578,30.49,30.72,30.1,1.124,0.897,4.683,3.396,2.63,1.401107,11.69,7.628423E-05,0.0001127519,0.0004929421
"2018-03-22 06:30:00",43123,"CKVY",12.59,30.62,30.6,30.74,30.49,100.1,100.2,100,0.578,30.63,30.78,30.51,0.984,1.106,7.88,0.044,0,3.031696,11.69,0.0002680629,0.0003830253,0.005395728
"2018-03-22 06:35:00",43124,"CKVY",12.58,30.74,30.78,30.99,30.55,100.1,100.2,100,0.581,30.81,31,30.59,0.734,0.768,16.63,11.27,1.973,5.281839,11.69,0.0002680629,0.0003830253,0.005395728
"2018-03-22 06:40:00",43125,"CKVY",12.59,31.23,31.08,31.36,30.8,100.1,100.2,100,0.593,31.11,31.4,30.83,0.493,0.638,55.65,9.2,2.192,7.934618,11.69,0.0002680629,0.0003830253,0.005395728
"2018-03-22 06:45:00",43126,"CKVY",12.58,31.23,31.22,31.36,31.05,100.2,100.2,100,0.593,31.25,31.4,31.08,0.642,0.523,97.5,38.27,1.534,10.00889,11.69,-0.003963887,-0.004226043,0.01557675
"2018-03-22 06:50:00",43127,"CKVY",12.6,31.48,31.41,31.6,31.23,100.1,100.2,100,0.599,31.44,31.65,31.26,0.804,0.755,147.3,4.808,1.973,11.61874,11.69,-0.003963887,-0.004226043,0.01557675
"2018-03-22 06:55:00",43128,"CKVY",12.6,31.73,31.6,31.85,31.48,100.1,100.2,100.1,0.605,31.63,31.89,31.5,1.004,0.844,136.1,8.88,2.192,13.06583,11.69,-0.003963887,-0.004226043,0.01557675
"2018-03-22 07:00:00",43129,"CKVY",12.62,31.6,31.78,31.91,31.6,100.1,100.2,100.1,0.602,31.81,31.96,31.63,1.1,1.05,195.6,56.8,1.754,16.18084,11.69,-0.0006803924,-0.0007280928,0.03685965
"2018-03-22 07:05:00",43130,"CKVY",12.63,31.36,31.49,31.73,31.23,100.1,100.2,100,0.596,31.52,31.77,31.26,1.37,1.246,226.6,11.82,2.411,21.58112,11.69,-0.0006803924,-0.0007280928,0.03685965
"2018-03-22 07:10:00",43131,"CKVY",12.65,31.23,31.18,31.36,30.99,100.1,100.2,100,0.593,31.21,31.4,31.01,1.739,1.49,232.2,5.736,4.165,29.74925,11.7,-0.0006803924,-0.0007280928,0.03685965
"2018-03-22 07:15:00",43132,"CKVY",12.68,31.36,31.25,31.42,31.11,100.1,100.2,100.1,0.596,31.28,31.44,31.13,2.497,2.196,226.1,6.422,3.946,38.12169,11.7,0.0008861566,0.0009367879,0.07272564
"2018-03-22 07:20:00",43133,"CKVY",12.74,31.54,31.38,31.6,31.17,100.2,100.2,100,0.601,31.41,31.65,31.21,2.798,2.688,239.2,5.912,3.946,44.84645,11.7,0.0008861566,0.0009367879,0.07272564
"2018-03-22 07:25:00",43134,"CKVY",12.73,31.6,31.58,31.73,31.48,100.1,100.2,100,0.602,31.62,31.77,31.49,2.564,2.766,239.8,10.63,3.069,55.96355,11.7,0.0008861566,0.0009367879,0.07272564
"2018-03-22 07:30:00",43135,"CKVY",12.72,31.85,31.72,31.85,31.6,100.1,100.2,100,0.608,31.75,31.89,31.61,1.89,2.222,219,21.64,1.973,57.61704,11.7,0.003293801,0.003490714,0.1147306
"2018-03-22 07:35:00",43136,"CKVY",12.69,31.91,31.85,31.98,31.73,100.1,100.2,100.1,0.609,31.88,32.02,31.75,1.509,1.609,123.3,17.01,2.85,51.607,11.7,0.003293801,0.003490714,0.1147306
"2018-03-22 07:40:00",43137,"CKVY",12.67,31.85,31.85,31.97,31.73,100.1,100.2,100.1,0.608,31.88,32.01,31.75,1.672,1.558,103.9,13.48,2.85,36.77736,11.7,0.003293801,0.003490714,0.1147306
"2018-03-22 07:45:00",43138,"CKVY",12.68,31.97,31.85,31.97,31.73,100.1,100.2,100,0.611,31.89,32.02,31.75,2.216,1.904,126.8,8.42,3.288,30.67772,11.7,0.003438166,0.003651207,0.1590915
"2018-03-22 07:50:00",43139,"CKVY",12.7,32.22,32.04,32.22,31.85,100.1,100.2,100,0.617,32.07,32.26,31.85,3.025,2.608,158.5,6.229,5.699,35.18866,11.7,0.003438166,0.003651207,0.1590915
"2018-03-22 07:55:00",43140,"CKVY",12.73,32.28,32.28,32.46,32.09,100.1,100.2,100.1,0.618,32.31,32.5,32.12,3.726,3.405,159.3,6.288,5.48,44.83231,11.7,0.003438166,0.003651207,0.1590915
"2018-03-22 08:00:00",43141,"CKVY",12.74,32.59,32.45,32.59,32.28,100.1,100.2,100.1,0.626,32.48,32.63,32.31,4.26,3.948,150.2,10.26,5.918,56.94341,11.7,0.005896258,0.006248173,0.2043368
"2018-03-22 08:05:00",43142,"CKVY",12.74,32.52,32.53,32.65,32.4,100.1,100.2,100,0.625,32.56,32.69,32.41,4.525,4.463,157.1,6.35,6.138,63.82729,11.7,0.005896258,0.006248173,0.2043368
"2018-03-22 08:10:00",43143,"CKVY",12.76,32.64,32.59,32.71,32.4,100.1,100.2,100.1,0.628,32.62,32.74,32.44,4.739,4.612,149.2,6.673,6.576,64.8273,11.7,0.005896258,0.006248173,0.2043368
"2018-03-22 08:15:00",43144,"CKVY",12.79,32.7,32.68,32.83,32.52,100.1,100.2,100.1,0.629,32.71,32.87,32.55,5.03,4.948,156.6,7.088,6.795,63.61871,11.7,0.006055053,0.006403747,0.2496573
"2018-03-22 08:20:00",43145,"CKVY",12.83,32.95,32.76,32.95,32.58,100.1,100.2,100.1,0.635,32.79,32.99,32.62,5.043,5.081,162,11.73,6.357,68.56751,11.7,0.006055053,0.006403747,0.2496573
"2018-03-22 08:25:00",43146,"CKVY",12.87,33.2,33.03,33.2,32.83,100.1,100.2,100.1,0.642,33.06,33.24,32.85,4.243,4.623,152.1,23.02,3.946,80.22903,11.7,0.006055053,0.006403747,0.2496573
"2018-03-22 08:30:00",43147,"CKVY",12.89,33.45,33.23,33.51,33.01,100.2,100.2,100.1,0.648,33.27,33.55,33.04,3.563,3.957,147.2,9.42,4.603,90.70297,11.7,0.008523392,0.00902163,0.2944165
"2018-03-22 08:35:00",43148,"CKVY",12.9,33.63,33.61,33.82,33.38,100.2,100.2,100,0.653,33.64,33.86,33.39,2.614,3.072,192.4,28.84,3.726,94.83427,11.7,0.008523392,0.00902163,0.2944165
"2018-03-22 08:40:00",43149,"CKVY",12.95,33.82,33.69,33.82,33.51,100.1,100.2,100.1,0.658,33.72,33.86,33.54,2.058,2.37,216.1,10.99,2.63,95.15183,11.7,0.008523392,0.00902163,0.2944165
"2018-03-22 08:45:00",43150,"CKVY",12.99,34.19,34.04,34.31,33.76,100.2,100.2,100.1,0.668,34.07,34.35,33.77,1.456,1.72,174.4,25.55,2.192,104.2076,11.7,0.01112729,0.01181898,0.3379829
"2018-03-22 08:50:00",43151,"CKVY",12.99,34.44,34.37,34.56,34.13,100.2,100.2,100.1,0.675,34.4,34.59,34.17,1.156,1.253,181,31.72,2.192,109.142,11.7,0.01112729,0.01181898,0.3379829
"2018-03-22 08:55:00",43152,"CKVY",13.01,34.5,34.52,34.68,34.31,100.2,100.2,100.1,0.676,34.56,34.72,34.35,1.43,1.318,214.5,12.93,3.288,107.6259,11.7,0.01112729,0.01181898,0.3379829
"2018-03-22 09:00:00",43153,"CKVY",13.01,34.81,34.67,34.81,34.5,100.2,100.2,100.1,0.685,34.71,34.85,34.52,1.543,1.46,215.9,10.08,2.192,97.6282,11.7,0.01053504,0.01120895,0.3801815
"2018-03-22 09:05:00",43154,"CKVY",13.03,35.12,34.92,35.12,34.68,100.1,100.2,100,0.693,34.95,35.15,34.72,1.342,1.47,216.4,5.41,1.534,92.9122,11.7,0.01053504,0.01120895,0.3801815
"2018-03-22 09:10:00",43155,"CKVY",13.11,35.55,35.23,35.61,34.93,100.2,100.2,100.1,0.705,35.26,35.65,34.96,0.963,1.1,190.1,18.07,1.754,103.5986,11.7,0.01053504,0.01120895,0.3801815
"2018-03-22 09:15:00",43156,"CKVY",13.16,35.8,35.68,35.98,35.43,100.2,100.2,100.1,0.712,35.71,36.01,35.44,0.894,0.903,154.1,13.47,2.411,125.7938,11.7,0.01536641,0.01635717,0.4206862
"2018-03-22 09:20:00",43157,"CKVY",13.18,35.98,35.87,36.11,35.67,100.1,100.2,100.1,0.717,35.9,36.15,35.69,1.244,1.063,174.5,17.25,2.411,145.1622,11.71,0.01536641,0.01635717,0.4206862
"2018-03-22 09:25:00",43158,"CKVY",13.19,36.35,36.24,36.54,35.92,100.2,100.2,100.1,0.728,36.28,36.57,35.94,1.113,1.195,193.2,8.6,1.534,147.9682,11.71,0.01536641,0.01635717,0.4206862
"2018-03-22 09:30:00",43159,"CKVY",13.18,36.66,36.58,36.79,36.29,100.2,100.2,100.1,0.737,36.62,36.83,36.33,1.083,1.061,167.9,19.4,2.411,134.1489,11.71,0.01505198,0.01602391,0.4590907
"2018-03-22 09:35:00",43160,"CKVY",13.2,36.79,36.8,37.03,36.6,100.1,100.2,100.1,0.74,36.84,37.08,36.63,1.374,1.204,156.5,13,3.507,121.4691,11.71,0.01505198,0.01602391,0.4590907
"2018-03-22 09:40:00",43161,"CKVY",13.22,36.97,36.87,37.09,36.66,100.1,100.2,100.1,0.746,36.9,37.13,36.69,2.062,1.691,134.2,7.693,3.288,119.227,11.71,0.01505198,0.01602391,0.4590907
"2018-03-22 09:45:00",43162,"CKVY",13.27,37.4,37.22,37.46,36.91,100.1,100.2,100,0.759,37.25,37.5,36.93,2.735,2.474,112.1,10.55,4.384,122.7511,11.71,0.01498214,0.01593209,0.4954783
"2018-03-22 09:50:00",43163,"CKVY",13.27,37.58,37.54,37.83,37.33,97.4,100.2,97.4,0.743,37.51,37.87,36.92,2.841,2.885,96.6,11.81,4.603,132.9229,11.71,0.01498214,0.01593209,0.4954783
"2018-03-22 09:55:00",43164,"CKVY",13.26,38.01,37.78,38.2,37.52,95.5,97.7,95.2,0.741,36.89,37.52,36.39,2.703,2.807,90.4,9.04,3.069,134.5204,11.71,0.01498214,0.01593209,0.4954783
"2018-03-22 10:00:00",43165,"CKVY",13.25,38.5,38.23,38.5,37.95,94.4,95.5,92.8,0.747,36.71,37.13,36.31,1.99,2.36,109.9,17.23,2.192,133.7666,11.71,0.01510099,0.01632388,0.5300747
"2018-03-22 10:05:00",43166,"CKVY",13.26,38.69,38.63,38.81,38.44,92.2,95.5,91.3,0.735,36.86,37.45,36.27,1.489,1.661,135.8,12.2,1.973,123.7271,11.71,0.01510099,0.01632388,0.5300747
"2018-03-22 10:10:00",43167,"CKVY",13.32,39.31,38.89,39.31,38.63,91.2,92.3,89.1,0.744,36.38,36.96,35.91,1.073,1.269,155.7,19.73,1.973,121.9206,11.71,0.01510099,0.01632388,0.5300747
"2018-03-22 10:15:00",43168,"CKVY",13.42,39.62,39.24,39.62,39,89.7,91.2,87.1,0.741,36.17,36.89,35.71,0.891,0.979,166.5,20.45,1.534,131.6056,11.71,0.01824974,0.0198539,0.562708
"2018-03-22 10:20:00",43169,"CKVY",13.64,39.8,39.83,40.11,39.49,90.9,92.5,89.5,0.756,37.31,38.11,36.76,0.594,0.723,234,42.96,1.754,161.4888,11.71,0.01824974,0.0198539,0.562708
"2018-03-22 10:25:00",43170,"CKVY",13.62,40.67,39.98,40.67,39.62,90.5,91.3,88.2,0.778,37.16,38.27,36.73,0.372,0.492,282.9,22.98,1.096,209.5741,11.71,0.01824974,0.0198539,0.562708
"2018-03-22 10:30:00",43171,"CKVY",13.49,40.72,40.74,40.91,40.6,86.8,90.5,86.8,0.749,37.5,38.1,36.99,0.215,0.266,253.2,64.66,0.877,239.9402,11.72,0.02990444,0.03207314,0.5913767
"2018-03-22 10:35:00",43172,"CKVY",13.4,40.47,40.55,40.72,40.35,88.2,88.7,86.4,0.753,37.06,37.6,36.72,0.182,0.215,259.1,14.31,1.534,230.2995,11.72,0.02990444,0.03207314,0.5913767
"2018-03-22 10:40:00",43173,"CKVY",13.39,40.41,40.27,40.59,40.1,89.1,89.2,88.2,0.759,37.23,37.45,37.05,0.378,0.319,257.1,24.96,1.973,187.2353,11.72,0.02990444,0.03207314,0.5913767
"2018-03-22 10:45:00",43174,"CKVY",13.41,41.02,40.7,41.15,40.34,89.8,89.9,88.5,0.783,37.76,38.38,37.34,0.328,0.362,275.2,14.17,0,153.0479,11.72,0.01963111,0.02106342,0.6179473
"2018-03-22 10:50:00",43175,"CKVY",13.5,41.58,41.31,41.58,41.02,88.7,91.5,87,0.791,38.34,39.26,37.53,0.376,0.373,43.01,52.53,1.534,147.8781,11.72,0.01963111,0.02106342,0.6179473
"2018-03-22 10:55:00",43176,"CKVY",13.81,42.2,41.73,42.2,41.46,85.2,88.7,83.2,0.778,37.66,38.55,36.75,0.159,0.205,63.34,39.8,0.658,164.0065,11.72,0.01963111,0.02106342,0.6179473
"2018-03-22 11:00:00",43177,"CKVY",13.88,43.56,42.92,43.62,42.07,77.18,85.5,74.92,0.743,37.21,38.36,35.77,0.193,0.175,180.8,26.48,0.877,195.8629,11.72,0.02958305,0.03169506,0.6411647
"2018-03-22 11:05:00",43178,"CKVY",13.81,44.3,43.96,44.3,43.56,73.48,77.6,72.65,0.727,36.63,37.4,35.87,0.143,0.154,212.7,29.76,1.096,248.9558,11.72,0.02958305,0.03169506,0.6411647
"2018-03-22 11:10:00",43179,"CKVY",13.78,44.04,44.09,44.42,43.74,74.84,75.67,72.24,0.734,36.36,36.77,35.88,0.467,0.319,218.2,21.46,1.973,284.7702,11.72,0.02958305,0.03169506,0.6411647
"2018-03-22 11:15:00",43180,"CKVY",13.73,45.7,44.85,45.7,43.98,71.74,78.99,71.16,0.749,37.2,38.79,36.31,0.692,0.575,175.8,22.23,1.754,311.2546,11.72,0.04157151,0.0446862,0.6627132
"2018-03-22 11:20:00",43181,"CKVY",13.7,46.62,46.03,46.62,45.52,68.86,73.49,68.86,0.744,37.34,38.27,36.26,0.8,0.776,125.3,27.05,1.315,324.3334,11.72,0.04157151,0.0446862,0.6627132
"2018-03-22 11:25:00",43182,"CKVY",13.69,47.24,47,47.3,46.62,68.65,72.29,66.52,0.76,37.36,38.66,36.41,0.868,0.795,93.5,16.67,2.85,375.946,11.72,0.04157151,0.0446862,0.6627132
"2018-03-22 11:30:00",43183,"CKVY",13.68,47.3,47.5,47.73,47.24,64.6,69.64,64.6,0.716,37.33,38.29,35.99,1.147,0.976,122.1,26.57,3.288,414.7857,11.73,0.05566727,0.06040614,0.6793989
"2018-03-22 11:35:00",43184,"CKVY",13.68,47.48,47.45,47.61,47.24,65.83,68.44,64.08,0.735,36.67,37.63,35.79,1.636,1.331,133.4,54.16,3.946,420.782,11.73,0.05566727,0.06040614,0.6793989
"2018-03-22 11:40:00",43185,"CKVY",13.67,48.47,47.9,48.53,47.42,69.33,70.22,64.94,0.804,37.29,39.28,36.47,1.561,1.603,94.5,22.95,3.069,393.1327,11.73,0.05566727,0.06040614,0.6793989
"2018-03-22 11:45:00",43186,"CKVY",13.66,48.47,48.37,48.59,48.1,67.99,69.95,65.8,0.788,38.13,39.02,37.34,2.025,1.744,92.3,21.12,5.042,371.8011,11.73,0.05181159,0.05731695,0.6933943
"2018-03-22 11:50:00",43187,"CKVY",13.66,49.27,48.92,49.4,48.41,65.52,69.47,65.39,0.783,38.51,39.67,37.48,1.986,2.06,153.7,32.61,4.165,390.2668,11.73,0.05181159,0.05731695,0.6933943
"2018-03-22 11:55:00",43188,"CKVY",13.66,49.21,49.25,49.4,49.09,66.51,67.51,64.63,0.792,38.34,39.06,37.83,2.572,2.295,101,20.11,5.042,404.5184,11.73,0.05181159,0.05731695,0.6933943
"2018-03-22 12:00:00",43189,"CKVY",13.65,49.82,49.65,50.07,49.21,65.48,69.7,65.21,0.798,39.18,40.45,38.37,2.799,2.689,104,20.83,6.576,424.0196,11.73,0.05847716,0.06543214,0.7026337
"2018-03-22 12:05:00",43190,"CKVY",13.65,50.31,50.04,50.56,49.57,65.99,70.76,64.93,0.819,39.78,41.08,38.4,3.928,3.35,132.8,14.01,8.55,426.3026,11.73,0.05847716,0.06543214,0.7026337
"2018-03-22 12:10:00",43191,"CKVY",13.66,50.79,50.59,51.16,50.12,68.87,70.69,65.37,0.87,40.47,41.93,39.1,4.968,4.352,147.9,10.56,9.43,429.6525,11.73,0.05847716,0.06543214,0.7026337
"2018-03-22 12:15:00",43192,"CKVY",13.66,51.53,51.02,51.53,50.61,69.31,70.76,65.99,0.9,40.74,41.84,39.75,6.533,5.863,156.4,11.8,11.62,411.2803,11.73,0.05724464,0.06645305,0.7080286
"2018-03-22 12:20:00",43193,"CKVY",13.65,52.64,52.24,52.89,51.47,64.95,70.58,63.27,0.879,41.65,43.38,40.51,7.439,6.952,168,9.93,11.4,417.8973,11.73,0.05724464,0.06645305,0.7080286
"2018-03-22 12:25:00",43194,"CKVY",13.65,53.26,52.78,53.26,52.46,65.23,67.25,60.53,0.903,41.15,42.12,39.4,8.73,8.21,175.4,10.18,13.81,470.623,11.73,0.05724464,0.06645305,0.7080286
"2018-03-22 12:30:00",43195,"CKVY",13.65,52.64,53.02,53.51,52.46,64.23,65.12,60.39,0.869,40.64,41.97,39.71,9.39,9.06,170.5,10.66,14.47,519.7119,11.73,0.07160349,0.08617835,0.7108721
"2018-03-22 12:35:00",43196,"CKVY",13.67,51.9,52.26,52.76,51.84,62.89,65.33,61.28,0.828,40.19,41.36,39.44,9.87,9.72,176.1,8.99,12.71,470.7639,11.73,0.07160349,0.08617835,0.7108721
"2018-03-22 12:40:00",43197,"CKVY",13.67,51.9,51.91,52.02,51.77,62.96,66.12,62.03,0.829,40.07,41.08,39.33,9.58,9.57,170,13.94,14.25,351.4866,11.73,0.07160349,0.08617835,0.7108721
"2018-03-22 12:45:00",43198,"CKVY",13.68,51.71,51.86,52.02,51.65,65.94,66.42,62.62,0.862,40.25,41.2,39.56,8.82,9.24,159.7,7.592,11.18,248.7033,11.73,0.04175247,0.05600325,0.7123036
"2018-03-22 12:50:00",43199,"CKVY",13.69,51.57,51.58,51.83,51.39,64.45,66.56,63.5,0.838,40.19,41.03,39.58,8.41,8.55,173.4,8.14,10.96,199.0035,11.73,0.04175247,0.05600325,0.7123036
"2018-03-22 12:55:00",43200,"CKVY",13.69,51.81,51.68,51.87,51.44,65.65,68.06,63.87,0.862,40.7,41.53,39.85,7.83,8.25,159.6,9.5,10.3,183.5564,11.73,0.04175247,0.05600325,0.7123036
"2018-03-22 13:00:00",43201,"CKVY",13.69,51.87,51.75,51.99,51.56,67.78,67.85,62.91,0.891,40.62,41.6,39.54,7.702,7.682,144.1,8.33,10.74,179.8689,11.72,0.03746506,0.04967776,0.7087864
"2018-03-22 13:05:00",43202,"CKVY",13.69,52.11,52.01,52.24,51.87,67.6,68.12,61.81,0.897,40.56,41.94,39.22,7.245,7.574,148.6,10.37,9.86,207.5269,11.72,0.03746506,0.04967776,0.7087864
"2018-03-22 13:10:00",43203,"CKVY",13.68,52.61,52.28,52.73,52.05,65.44,68.94,63.32,0.884,41.12,42.73,40.17,6.892,7.064,150.9,9.1,12.28,237.9548,11.72,0.03746506,0.04967776,0.7087864
"2018-03-22 13:15:00",43204,"CKVY",13.7,51.37,52.12,52.61,51.37,67.84,69.8,63.73,0.876,41.62,42.59,40.57,7.084,6.993,166.9,8.18,13.37,246.5045,11.72,0.04128735,0.05282122,0.7015209
"2018-03-22 13:20:00",43205,"CKVY",13.71,50.76,50.94,51.5,50.63,70.49,71.96,67.16,0.89,41.5,42.18,40.87,8.24,7.596,170.8,10.6,14.25,206.7224,11.72,0.04128735,0.05282122,0.7015209
"2018-03-22 13:25:00",43206,"CKVY",13.71,51.19,50.97,51.25,50.63,70.28,71.89,69.01,0.901,41.73,42.4,41.08,9.97,8.99,172.8,7.34,17.97,167.1626,11.72,0.04128735,0.05282122,0.7015209
"2018-03-22 13:30:00",43207,"CKVY",13.71,50.82,51.07,51.37,50.63,71.07,74.22,69.66,0.899,42.39,43.17,41.54,12.14,10.93,176.7,6.947,24.77,147.5277,11.72,0.03091347,0.04181819,0.6906678
"2018-03-22 13:35:00",43208,"CKVY",13.71,51.07,51,51.25,50.76,68.19,73.09,67.78,0.87,41.87,42.76,40.81,13.76,12.95,181,10.77,20.82,168.6611,11.72,0.03091347,0.04181819,0.6906678
"2018-03-22 13:40:00",43209,"CKVY",13.71,51.37,51.22,51.44,51,69.35,71.99,68.22,0.896,41.75,42.41,41.1,14.45,14.09,186.2,11.4,24.11,196.3236,11.72,0.03091347,0.04181819,0.6906678
"2018-03-22 13:45:00",43210,"CKVY",13.71,51.25,51.29,51.44,51.13,67.88,69.52,66.34,0.872,40.95,41.8,40.37,14.71,14.7,189.5,10.63,25.87,214.6923,11.72,0.04055066,0.05556644,0.67771
"2018-03-22 13:50:00",43211,"CKVY",13.71,51.13,51.08,51.25,50.94,67.57,68.02,66.3,0.865,40.66,40.99,40.2,14.8,14.81,188.2,9.11,21.26,219.6364,11.72,0.04055066,0.05556644,0.67771
"2018-03-22 13:55:00",43212,"CKVY",13.71,50.76,50.99,51.25,50.63,70.18,71.86,66.4,0.886,41.2,42.13,40.28,14.88,15.02,184.7,9.81,20.39,204.9953,11.72,0.04055066,0.05556644,0.67771
"2018-03-22 14:00:00",43213,"CKVY",13.72,50.32,50.52,50.76,50.26,70.38,71.69,68.67,0.874,41.16,41.62,40.63,14.89,14.91,185.5,9.9,22.14,181.7377,11.72,0.03649594,0.05202696,0.6616439
"2018-03-22 14:05:00",43214,"CKVY",13.72,49.4,49.92,50.39,49.4,74.64,75.77,69.97,0.896,41.63,42.19,40.86,14.88,14.76,184.6,9.02,22.58,160.1054,11.72,0.03649594,0.05202696,0.6616439
"2018-03-22 14:10:00",43215,"CKVY",13.73,49.21,49.29,49.52,49.15,79.03,79.03,74.26,0.942,42.32,43.04,41.51,14.82,14.89,182.9,9.8,20.82,151.934,11.72,0.03649594,0.05202696,0.6616439
"2018-03-22 14:15:00",43216,"CKVY",13.73,48.78,49.05,49.27,48.78,78.85,79.37,75.84,0.925,42.24,43.12,41.81,14.46,14.74,185.4,9.2,21.48,162.1281,11.72,0.03126259,0.04315323,0.6406699
"2018-03-22 14:20:00",43217,"CKVY",13.73,48.66,48.71,48.84,48.53,80.8,81.3,78.65,0.943,42.88,43.32,42.37,13.62,14,185.1,9.01,20.39,182.2989,11.72,0.03126259,0.04315323,0.6406699
"2018-03-22 14:25:00",43218,"CKVY",13.73,48.66,48.62,48.78,48.47,81.4,83.2,79.85,0.95,43.24,43.85,42.63,14.03,13.71,180,8.66,22.36,214.3241,11.72,0.03126259,0.04315323,0.6406699
"2018-03-22 14:30:00",43219,"CKVY",13.72,48.97,48.83,49.09,48.53,80.9,83.3,79.99,0.956,43.41,44.07,42.74,14.26,13.98,176.6,7.807,23.24,260.1574,11.72,0.03657167,0.04607347,0.6165799
"2018-03-22 14:35:00",43220,"CKVY",13.72,49.4,49.14,49.4,48.9,82.7,83.9,79.57,0.992,43.81,44.57,43.07,15.15,14.8,174.8,8.27,21.04,311.288,11.72,0.03657167,0.04607347,0.6165799
"2018-03-22 14:40:00",43221,"CKVY",13.72,49.52,49.44,49.65,49.27,81.4,83.5,78.37,0.981,43.93,44.74,42.94,16.11,15.7,174.9,8.27,25.43,366.8663,11.72,0.03657167,0.04607347,0.6165799
"2018-03-22 14:45:00",43222,"CKVY",13.71,50.33,49.84,50.39,49.27,78.07,83.3,76.39,0.97,43.69,45.2,42.7,16.99,16.64,174.9,8.71,27.84,421.6736,11.72,0.050095,0.06117216,0.5900665
"2018-03-22 14:50:00",43223,"CKVY",13.71,51.13,50.65,51.13,50.14,78.65,80.7,76.21,1.006,44.28,45.16,43.34,17.19,17.09,171.8,8.76,23.02,493.3089,11.72,0.050095,0.06117216,0.5900665
"2018-03-22 14:55:00",43224,"CKVY",13.71,50.57,50.78,51.25,50.39,75.6,79.44,73.64,0.948,43.42,45.07,42.49,16.6,16.88,178.1,8.3,22.8,533.3444,11.72,0.050095,0.06117216,0.5900665
"2018-03-22 15:00:00",43225,"CKVY",13.71,50.51,50.39,50.76,50.14,71.72,75.53,69.18,0.897,42.03,43.08,40.45,15.82,16.42,182.8,12.69,24.33,490.484,11.72,0.05311012,0.06720541,0.5619166
"2018-03-22 15:05:00",43226,"CKVY",13.7,50.39,50.46,50.69,50.26,69.9,72.85,69.04,0.87,41.34,42.25,40.53,16.01,15.94,182.7,9.37,24.99,417.9241,11.72,0.05311012,0.06720541,0.5619166
"2018-03-22 15:10:00",43227,"CKVY",13.71,50.45,50.49,50.76,50.26,73.68,75.15,68.74,0.919,41.88,43.01,40.42,15.69,15.74,178.8,10.28,21.92,353.6656,11.72,0.05311012,0.06720541,0.5619166
"2018-03-22 15:15:00",43228,"CKVY",13.71,49.89,50.19,50.39,49.89,73.16,74.64,72.34,0.894,42.03,42.57,41.37,15.49,15.31,178.8,8.8,21.7,331.9839,11.72,0.04485686,0.05962756,0.5319281
"2018-03-22 15:20:00",43229,"CKVY",13.71,49.71,49.85,50.08,49.65,71.51,75.73,71.41,0.868,41.72,42.67,40.8,14.7,15.02,183,8.76,23.02,296.1283,11.72,0.04485686,0.05962756,0.5319281
"2018-03-22 15:25:00",43230,"CKVY",13.71,49.15,49.53,49.77,49.15,74.57,75.18,71.51,0.886,41.62,42.21,40.83,14.48,14.64,184.1,10.29,20.17,255.8306,11.72,0.04485686,0.05962756,0.5319281
"2018-03-22 15:30:00",43231,"CKVY",13.72,48.78,49.02,49.27,48.66,76.01,76.35,74.02,0.891,41.56,42.14,41.07,14.07,14.26,184,8.93,19.07,210.6433,11.72,0.03277317,0.04526481,0.4980554
"2018-03-22 15:35:00",43232,"CKVY",13.72,49.15,48.77,49.21,48.53,76.08,79.3,76.08,0.904,41.98,42.95,41.41,13.32,13.76,180,8.85,17.32,180.6097,11.71,0.03277317,0.04526481,0.4980554
"2018-03-22 15:40:00",43233,"CKVY",13.7,50.69,50,50.82,49.15,72.3,77.14,71.96,0.91,42.06,43.13,41.04,12.75,13.09,179.8,8.91,17.1,231.4307,11.71,0.03277317,0.04526481,0.4980554
"2018-03-22 15:45:00",43234,"CKVY",13.71,50.94,50.95,51.25,50.63,71.14,75.73,70.38,0.904,42.53,43.75,41.61,11.88,12.37,178.3,7.794,16.22,332.2445,11.71,0.04603142,0.05849393,0.4612834
"2018-03-22 15:50:00",43235,"CKVY",13.71,50.82,50.95,51.37,50.63,71.75,74.16,69.22,0.908,42.04,43.38,41.27,11.43,11.62,179.2,10.19,14.47,404.3723,11.72,0.04603142,0.05849393,0.4612834
"2018-03-22 15:55:00",43236,"CKVY",13.71,50.69,50.72,51.07,50.45,70.01,73.88,69.56,0.881,41.95,43.05,40.95,11.15,11.15,174.1,10.27,17.76,367.8453,11.72,0.04603142,0.05849393,0.4612834
"2018-03-22 16:00:00",43237,"CKVY",13.7,51,50.79,51,50.51,71.69,72.82,68.91,0.913,41.63,42.31,40.71,10.94,10.93,172.4,10.48,14.91,295.0535,11.72,0.04040702,0.05302808,0.423136
"2018-03-22 16:05:00",43238,"CKVY",13.71,51.13,50.98,51.13,50.82,69.9,71.99,68.8,0.894,41.61,42.31,41.02,11.23,11.16,178.2,10.51,17.32,266.9297,11.72,0.04040702,0.05302808,0.423136
"2018-03-22 16:10:00",43239,"CKVY",13.71,51.37,51.19,51.37,51,71.1,72.65,69.32,0.918,42.06,42.77,41.36,11.13,11.28,169.1,8.85,17.54,261.1684,11.71,0.04040702,0.05302808,0.423136
"2018-03-22 16:15:00",43240,"CKVY",13.7,51.37,51.4,51.56,51.25,68.74,71.14,67.6,0.888,41.67,42.4,41.01,11.04,11.19,186.4,11,15.56,280.0122,11.71,0.04082093,0.05397354,0.3829113
"2018-03-22 16:20:00",43241,"CKVY",13.7,52.36,51.83,52.42,51.37,68.46,70.04,67.36,0.917,41.89,42.55,41.22,10.01,10.51,187.6,11.75,15.56,288.175,11.71,0.04082093,0.05397354,0.3829113
"2018-03-22 16:25:00",43242,"CKVY",13.7,51.99,52.13,52.49,51.87,67.33,71.96,67.26,0.889,42.25,43.35,41.44,10.44,10.05,177.6,10.5,21.26,298.536,11.72,0.04082093,0.05397354,0.3829113
"2018-03-22 16:30:00",43243,"CKVY",13.71,51.44,51.68,51.99,51.37,68.43,69.94,67.02,0.886,41.57,42.39,40.93,11.99,11.27,176.3,10.18,21.92,274.6048,11.72,0.03804298,0.0513059,0.3409251
"2018-03-22 16:35:00",43244,"CKVY",13.72,51.37,51.39,51.56,51.25,69.59,70.66,67.74,0.899,41.63,42.24,41.11,13.87,12.8,176.2,8.8,21.92,218.7736,11.71,0.03804298,0.0513059,0.3409251
"2018-03-22 16:40:00",43245,"CKVY",13.3,51.13,51.24,51.37,51,68.53,70.62,68.53,0.877,41.63,42.05,41.12,14.51,14.32,175.7,8.07,21.04,161.771,11.71,0.03804298,0.0513059,0.3409251
"2018-03-22 16:45:00",43246,"CKVY",13.27,50.76,51.04,51.25,50.63,70.9,71.21,67.33,0.895,41.25,41.92,40.69,14.11,14.42,177.6,7.945,22.58,111.6627,11.71,0.02801267,0.04240227,0.2979467
"2018-03-22 16:50:00",43247,"CKVY",13.77,50.76,50.72,50.94,50.51,69.32,72.65,68.84,0.875,41.63,42.31,40.81,13.72,13.87,174.5,9.04,18.85,92.17081,11.71,0.02801267,0.04240227,0.2979467
"2018-03-22 16:55:00",43248,"CKVY",13.62,50.63,50.7,50.82,50.57,69.15,72.27,69.11,0.869,41.49,42.18,40.84,12.76,13.28,175.5,9.46,18.19,84.82525,11.71,0.02801267,0.04240227,0.2979467
"2018-03-22 17:00:00",43249,"CKVY",13.27,50.69,50.94,51.25,50.63,70.07,70.42,67.64,0.882,41.2,41.73,40.72,12.4,12.38,167.6,8.86,16.66,88.07536,11.71,0.02569389,0.03905534,0.2537854
"2018-03-22 17:05:00",43250,"CKVY",13.16,50.14,50.41,50.76,50.14,73.06,73.06,69.8,0.901,41.62,42,41.16,12.36,12.5,160.7,7.845,17.76,82.84158,11.71,0.02569389,0.03905534,0.2537854
"2018-03-22 17:10:00",43251,"CKVY",13.19,50.02,50.17,50.32,50.02,71.89,73.37,70.21,0.883,41.33,42.08,40.85,12.98,12.73,165.5,7.74,18.63,70.84166,11.71,0.02569389,0.03905534,0.2537854
"2018-03-22 17:15:00",43252,"CKVY",13.15,49.89,50.02,50.26,49.77,71.96,73.16,69.94,0.879,41.23,41.78,40.67,13.02,13.11,170.3,8.12,21.04,62.57294,11.71,0.02203253,0.03425371,0.2090811
"2018-03-22 17:20:00",43253,"CKVY",13.17,49.89,49.88,50.02,49.77,72.71,72.78,71.62,0.889,41.35,41.65,41.05,12.81,12.95,169.6,7.369,15.56,59.68071,11.7,0.02203253,0.03425371,0.2090811
"2018-03-22 17:25:00",43254,"CKVY",13.15,49.89,49.91,50.02,49.77,72.71,73.44,71.75,0.889,41.48,41.84,41.17,12.28,12.54,169.8,7.651,16.88,62.09954,11.7,0.02203253,0.03425371,0.2090811
"2018-03-22 17:30:00",43255,"CKVY",13.15,49.83,49.93,50.14,49.77,73.74,73.81,71.31,0.899,41.53,41.87,41.01,11.7,12.06,172.4,6.793,16.44,62.33506,11.7,0.02035131,0.03190129,0.1643697
"2018-03-22 17:35:00",43256,"CKVY",13.25,49.95,49.89,50.02,49.71,72.37,73.85,71.69,0.887,41.52,41.88,41.16,11.48,11.48,172.8,8.98,17.54,65.30426,11.7,0.02035131,0.03190129,0.1643697
"2018-03-22 17:40:00",43257,"CKVY",13.28,49.95,49.99,50.14,49.89,71.07,72.34,69.97,0.871,40.98,41.43,40.59,12.62,12.02,178.2,8.1,21.04,67.12424,11.7,0.02035131,0.03190129,0.1643697
"2018-03-22 17:45:00",43258,"CKVY",13.17,49.65,49.71,50.02,49.52,72.03,73.3,71.07,0.872,41.22,41.56,40.85,12.75,12.58,178.8,8.8,17.1,68.58,11.7,0.01851352,0.02984931,0.1205611
"2018-03-22 17:50:00",43259,"CKVY",13.09,49.09,49.34,49.71,49.03,74.33,74.84,72.1,0.882,41.25,41.65,40.94,12.81,12.9,174.4,10.61,19.07,65.16729,11.7,0.01851352,0.02984931,0.1205611
"2018-03-22 17:55:00",43260,"CKVY",13.07,48.53,48.82,49.15,48.47,76.32,76.69,73.95,0.887,41.32,41.69,41.01,11.49,12.14,166.4,7.131,16.88,57.14249,11.7,0.01851352,0.02984931,0.1205611
"2018-03-22 18:00:00",43261,"CKVY",13.05,48.35,48.44,48.6,48.23,75.18,76.83,74.64,0.867,41.16,41.49,40.68,12.19,11.77,167.7,7.397,19.73,49.66357,11.7,0.01436701,0.02439413,0.07879056
"2018-03-22 18:05:00",43262,"CKVY",13.03,48.04,48.23,48.47,47.92,76.9,77.38,74.77,0.877,41.01,41.44,40.66,12.32,12.3,175.6,7.868,19.07,47.00651,11.7,0.01436701,0.02439413,0.07879056
"2018-03-22 18:10:00",43263,"CKVY",13.01,47.48,47.88,48.1,47.48,77.83,78.07,76.56,0.869,41.07,41.27,40.79,12.5,12.36,173.3,8.31,16.66,45.63538,11.7,0.01436701,0.02439413,0.07879056
"2018-03-22 18:15:00",43264,"CKVY",13,47.42,47.47,47.67,47.24,78.13,78.48,77.62,0.871,40.96,41.28,40.74,12.52,12.53,169.8,7.187,19.73,41.16796,11.7,0.008576106,0.01733542,0.04198148
"2018-03-22 18:20:00",43265,"CKVY",12.98,47.05,47.16,47.48,46.99,79.61,79.61,78.07,0.875,40.98,41.13,40.8,12.7,12.55,166.5,7.087,16.88,32.79857,11.7,0.008576106,0.01733542,0.04198148
"2018-03-22 18:25:00",43266,"CKVY",12.96,46.81,46.9,47.05,46.68,80.5,80.8,79.57,0.876,41.16,41.35,40.99,12.67,12.71,164.5,6.925,16.66,23.94595,11.7,0.008576106,0.01733542,0.04198148
"2018-03-22 18:30:00",43267,"CKVY",12.95,46.81,46.83,46.99,46.68,80.2,80.6,79.99,0.873,41.12,41.29,40.94,12.28,12.55,163,7.007,17.1,16.57544,11.7,0.006493153,0.01403596,0.01822451
"2018-03-22 18:35:00",43268,"CKVY",12.94,46.56,46.86,47.11,46.43,81.1,81.1,79.16,0.874,41,41.21,40.8,12.03,12.22,162.8,8.16,17.54,10.70862,11.69,0.006493153,0.01403596,0.01822451
"2018-03-22 18:40:00",43269,"CKVY",12.94,46.19,46.39,46.68,46.07,82.6,82.7,81,0.879,41.11,41.26,40.92,11.57,11.85,160.6,7.998,15.34,6.098272,11.69,0.006493153,0.01403596,0.01822451
"2018-03-22 18:45:00",43270,"CKVY",12.93,46.19,46.22,46.44,46.07,81.4,82.7,81.4,0.866,41.06,41.25,40.83,11.44,11.37,166.2,6.946,17.76,3.408085,11.69,0.003252102,0.003978785,0.00686088
"2018-03-22 18:50:00",43271,"CKVY",12.91,45.7,46,46.38,45.7,83.5,83.5,81.4,0.871,41.01,41.19,40.84,11.21,11.24,161.3,9.86,16.44,1.775391,11.69,0.003252102,0.003978785,0.00686088
"2018-03-22 18:55:00",43272,"CKVY",12.92,45.2,45.57,45.82,45.2,84.8,84.8,83,0.869,40.97,41.11,40.83,11.36,11.3,162.4,7.425,16,1.047345,11.69,0.003252102,0.003978785,0.00686088
"2018-03-22 19:00:00",43273,"CKVY",12.91,45.45,45.72,46,45.2,84.2,84.8,82,0.87,40.89,41.11,40.67,10.98,11.42,166.6,9.06,15.78,0.5982436,11.69,0.002566677,0.003189136,0.0009978106
"2018-03-22 19:05:00",43274,"CKVY",12.91,45.45,45.61,45.94,45.2,83.8,84.7,82.5,0.866,40.89,41.05,40.74,10.93,10.97,164,7.18,16.22,0.2723206,11.69,0.002566677,0.003189136,0.0009978106
"2018-03-22 19:10:00",43275,"CKVY",12.91,44.9,44.97,45.57,44.59,86.4,87.2,83.8,0.875,41.06,41.21,40.84,10.06,10.44,162,7.229,10.96,0.0856024,11.69,0.002566677,0.003189136,0.0009978106
"2018-03-22 19:15:00",43276,"CKVY",12.89,45.15,45.12,45.4,44.84,84.9,86.4,84.3,0.868,40.95,41.13,40.77,9.76,9.75,166.7,7.414,15.12,0.007340583,11.69,0.001936299,0.002473333,2.5E-07
"2018-03-22 19:20:00",43277,"CKVY",12.89,45.4,45.44,45.77,44.97,83.3,85.2,82.4,0.86,40.7,40.95,40.51,10.32,10.01,167,7.708,18.63,0,11.69,0.001936299,0.002473333,2.5E-07
"2018-03-22 19:25:00",43278,"CKVY",12.9,45.35,45.11,45.46,44.85,83.6,85,83.3,0.861,40.66,40.8,40.48,11.48,10.83,166.2,7.475,17.1,0,11.69,0.001936299,0.002473333,2.5E-07
"2018-03-22 19:30:00",43279,"CKVY",12.9,45.22,45.3,45.47,45.1,83.6,83.7,83.1,0.857,40.59,40.75,40.43,12.35,11.97,166.7,6.821,18.85,0,11.69,0.002314622,0.002902613,2.5E-07
"2018-03-22 19:35:00",43280,"CKVY",12.89,44.73,44.86,45.22,44.61,85.2,85.5,83.5,0.858,40.57,40.7,40.41,11.58,11.97,166.1,6.94,14.69,0,11.69,0.002314622,0.002902613,2.5E-07
"2018-03-22 19:40:00",43281,"CKVY",12.89,44.3,44.6,44.86,44.3,86.1,86.1,85.1,0.852,40.58,40.75,40.41,10.97,11.35,162.1,6.611,13.59,0,11.69,0.002314622,0.002902613,2.5E-07
"2018-03-22 19:45:00",43282,"CKVY",12.88,43.31,43.62,44.36,43.19,90.4,90.5,86.1,0.862,40.53,40.8,40.26,9.34,10.1,150.3,6.221,10.3,0,11.69,0.001699767,0.002158466,2.5E-07
"2018-03-22 19:50:00",43283,"CKVY",12.89,43.38,43.3,43.5,43.13,90.9,91,90.2,0.868,40.75,41.04,40.58,8.57,8.95,154.8,6.989,10.74,0,11.69,0.001699767,0.002158466,2.5E-07
"2018-03-22 19:55:00",43284,"CKVY",12.88,43.81,43.53,43.81,43.38,90,90.9,90,0.875,40.97,41.18,40.78,7.742,8.12,161.7,6.378,10.52,0,11.69,0.001699767,0.002158466,2.5E-07
"2018-03-22 20:00:00",43285,"CKVY",12.88,43.25,43.54,43.87,43.25,91,91.2,89.6,0.866,40.93,41.14,40.71,7.614,7.627,157.3,6.475,9.43,0,11.69,0.0002467802,0.0004863594,2.5E-07
"2018-03-22 20:05:00",43286,"CKVY",12.86,42.64,43.01,43.38,42.64,93.1,93.1,91.1,0.864,40.84,41.05,40.67,7.078,7.408,146.6,6.001,9.21,0,11.69,0.0002467802,0.0004863594,2.5E-07
"2018-03-22 20:10:00",43287,"CKVY",12.86,42.51,42.5,42.76,42.33,94.4,94.6,93,0.873,40.88,41.13,40.65,6.402,6.77,137.3,6.641,7.234,0,11.69,0.0002467802,0.0004863594,2.5E-07
"2018-03-22 20:15:00",43288,"CKVY",12.87,42.26,42.4,42.57,42.14,95.1,95.1,94.3,0.871,41,41.15,40.79,5.743,6.149,137.5,6.271,7.672,0,11.68,-0.0006056611,-0.00055068,2.5E-07
"2018-03-22 20:20:00",43289,"CKVY",12.87,42.45,42.2,42.51,41.96,94.7,95.7,94.7,0.873,40.97,41.27,40.69,5.247,5.396,138.5,8.87,7.014,0,11.68,-0.0006056611,-0.00055068,2.5E-07
"2018-03-22 20:25:00",43290,"CKVY",12.86,42.14,42.44,42.7,42.08,94.2,94.8,93.5,0.858,40.88,41.2,40.52,5.176,5.256,129.3,12.22,6.576,0,11.68,-0.0006056611,-0.00055068,2.5E-07
"2018-03-22 20:30:00",43291,"CKVY",12.86,41.77,41.91,42.14,41.65,96,96,94.2,0.863,40.61,40.81,40.45,4.794,4.957,110.3,5.892,5.699,0,11.68,-0.001187605,-0.001294744,2.5E-07
"2018-03-22 20:35:00",43292,"CKVY",12.86,41.96,41.95,42.15,41.71,95.3,96.2,95,0.862,40.77,41.04,40.53,4.527,4.725,97,8.42,5.699,0,11.68,-0.001187605,-0.001294744,2.5E-07
"2018-03-22 20:40:00",43293,"CKVY",12.86,41.96,41.99,42.15,41.84,95.6,95.6,95,0.865,40.73,40.87,40.56,3.962,4.232,90.4,7.223,4.822,0,11.68,-0.001187605,-0.001294744,2.5E-07
"2018-03-22 20:45:00",43294,"CKVY",12.86,42.27,42.3,42.58,41.9,93.4,95.7,93.1,0.855,40.8,41.09,40.39,3.873,3.917,92.8,7.269,5.261,0,11.68,-0.00147077,-0.001683176,2.5E-07
"2018-03-22 20:50:00",43295,"CKVY",12.85,42.02,42.25,42.58,41.9,93.4,93.6,92.3,0.847,40.33,40.73,39.96,3.887,3.835,98.3,9.65,5.918,0,11.68,-0.00147077,-0.001683176,2.5E-07
"2018-03-22 20:55:00",43296,"CKVY",12.86,41.03,41.68,42.15,40.91,94.5,94.5,92.6,0.825,39.92,40.41,39.43,4.218,4.074,107.4,7.427,6.138,0,11.68,-0.00147077,-0.001683176,2.5E-07
"2018-03-22 21:00:00",43297,"CKVY",12.85,40.54,40.62,41.1,40.29,97.1,97.5,94.4,0.832,39.6,39.94,39.31,4.422,4.271,124.3,4.729,5.699,0,11.68,-0.001410154,-0.001608509,2.5E-07
"2018-03-22 21:05:00",43298,"CKVY",12.85,40.42,40.3,40.54,40.05,97.4,98.1,96.7,0.83,39.59,39.96,39.26,4.607,4.525,133.8,4.967,6.576,0,11.68,-0.001410154,-0.001608509,2.5E-07
"2018-03-22 21:10:00",43299,"CKVY",12.85,39.81,40.14,40.48,39.68,96.3,97.9,96.3,0.801,39.41,39.75,38.74,4.623,4.667,133.9,6.839,6.576,0,11.68,-0.001410154,-0.001608509,2.5E-07
"2018-03-22 21:15:00",43300,"CKVY",12.84,39.56,39.55,39.81,39.31,98.6,99.4,96.2,0.813,39.06,39.57,38.56,4.195,4.426,131.5,7.245,4.822,0,11.68,-0.001666072,-0.001936678,2.5E-07
"2018-03-22 21:20:00",43301,"CKVY",12.84,38.08,38.92,39.62,38.08,97.9,98.6,97.3,0.762,38.33,39.26,37.46,3.219,3.685,191,34.19,2.85,0,11.68,-0.001666072,-0.001936678,2.5E-07
"2018-03-22 21:25:00",43302,"CKVY",12.85,38.57,38.34,38.64,38.02,100.1,100.2,97.9,0.794,38.28,38.68,37.51,2.174,2.641,154.8,22.75,2.411,0,11.68,-0.001666072,-0.001936678,2.5E-07
"2018-03-22 21:30:00",43303,"CKVY",12.84,38.33,38.35,38.57,38.21,100.1,100.2,100.1,0.786,38.38,38.62,38.23,1.311,1.77,174.9,11.18,1.315,0,11.68,-0.00230078,-0.00291372,2.5E-07
"2018-03-22 21:35:00",43304,"CKVY",12.84,38.64,38.58,38.71,38.33,100.2,100.2,100,0.797,38.61,38.75,38.36,0.855,1.123,217.4,13.74,1.096,0,11.68,-0.00230078,-0.00291372,2.5E-07
"2018-03-22 21:40:00",43305,"CKVY",12.84,38.46,38.67,38.96,38.28,100.1,100.2,100,0.791,38.71,38.98,38.31,0.606,0.626,246.6,13.76,2.85,0,11.67,-0.00230078,-0.00291372,2.5E-07
"2018-03-22 21:45:00",43306,"CKVY",12.84,38.83,38.53,38.89,38.09,100.1,100.2,100.1,0.802,38.56,38.93,38.12,0.775,0.709,214.9,51.36,2.192,0,11.67,-0.00312703,-0.004535838,2.5E-07
"2018-03-22 21:50:00",43307,"CKVY",12.82,39.33,39.14,39.33,38.77,100.1,100.2,100,0.818,39.17,39.37,38.81,0.857,0.8,120.6,25.57,1.973,0,11.67,-0.00312703,-0.004535838,2.5E-07
"2018-03-22 21:55:00",43308,"CKVY",12.83,38.71,39.23,39.45,38.65,98,100.2,97.8,0.781,39.2,39.49,38.11,0.89,0.925,115.3,48.12,2.192,0,11.67,-0.00312703,-0.004535838,2.5E-07
"2018-03-22 22:00:00",43309,"CKVY",12.83,37.47,37.81,38.71,37.23,100.1,100.2,96.9,0.76,37.57,38.53,36.77,1.382,1.072,276,16.34,3.726,0,11.67,-0.00306245,-0.004392999,2.5E-07
"2018-03-22 22:05:00",43310,"CKVY",12.83,36.98,37.14,37.54,36.86,100.1,100.2,100,0.746,37.17,37.56,36.89,1.683,1.574,305.9,27.79,2.63,0,11.67,-0.00306245,-0.004392999,2.5E-07
"2018-03-22 22:10:00",43311,"CKVY",12.82,37.6,37.41,37.91,36.79,100.1,100.2,100.1,0.764,37.44,37.94,36.83,1.734,1.769,2.01,13.09,1.754,0,11.67,-0.00306245,-0.004392999,2.5E-07
"2018-03-22 22:15:00",43312,"CKVY",12.82,38.4,38.09,38.65,37.41,100.1,100.2,100.1,0.789,38.13,38.67,37.44,1.791,1.76,308.8,6.521,5.042,0,11.67,-0.00267772,-0.003603799,2.5E-07
"2018-03-22 22:20:00",43313,"CKVY",12.81,38.4,38.24,38.59,37.84,100.1,100.2,100.1,0.789,38.27,38.62,37.86,2.148,1.929,305.7,7.06,3.507,0,11.67,-0.00267772,-0.003603799,2.5E-07
"2018-03-22 22:25:00",43314,"CKVY",12.82,37.1,37.72,38.59,37.1,100.1,100.2,100,0.749,37.75,38.62,37.12,2.857,2.508,303.3,12.83,4.165,0,11.67,-0.00267772,-0.003603799,2.5E-07
"2018-03-22 22:30:00",43315,"CKVY",12.81,37.72,37.23,37.72,36.98,100.1,100.2,100.1,0.768,37.26,37.76,37,2.922,2.887,335.3,16.62,4.165,0,11.67,-0.002425411,-0.003120175,2.5E-07
"2018-03-22 22:35:00",43316,"CKVY",12.81,37.29,37.62,37.84,37.23,100.1,100.2,100.1,0.755,37.65,37.88,37.25,2.425,2.734,276.9,66.58,3.946,0,11.68,-0.002425411,-0.003120175,2.5E-07
"2018-03-22 22:40:00",43317,"CKVY",12.81,37.85,37.59,37.85,37.17,100.1,100.2,100,0.772,37.62,37.88,37.19,1.42,1.881,122.3,36.9,0.877,0,11.68,-0.002425411,-0.003120175,2.5E-07
"2018-03-22 22:45:00",43318,"CKVY",12.79,38.03,38.14,38.4,37.78,100.1,100.2,100.1,0.777,38.17,38.44,37.81,1.005,1.253,4.139,4.914,2.411,0,11.68,-0.002591867,-0.00343051,2.5E-07
"2018-03-22 22:50:00",43319,"CKVY",12.79,38.03,38.2,38.59,37.97,100.2,100.2,100.1,0.778,38.23,38.61,37.99,1.35,1.052,63.96,34.28,3.507,0,11.68,-0.002591867,-0.00343051,2.5E-07
"2018-03-22 22:55:00",43320,"CKVY",12.81,40.01,38.86,40.13,37.84,100.1,100.2,100.1,0.84,38.89,40.16,37.87,2.431,1.766,110.4,19.61,6.138,0,11.68,-0.002591867,-0.00343051,2.5E-07
"2018-03-22 23:00:00",43321,"CKVY",12.81,39.7,40.03,40.32,39.64,98.4,100.1,97.9,0.816,39.71,40.35,39.17,2.389,2.52,134.6,38.2,4.822,0,11.68,-0.002690144,-0.003607879,2.5E-07
"2018-03-22 23:05:00",43322,"CKVY",12.79,39.95,40.37,41.06,39.64,93.4,99.2,91.4,0.781,38.93,39.88,38.2,2.759,2.669,216.4,50.52,7.234,0,11.68,-0.002690144,-0.003607879,2.5E-07
"2018-03-22 23:10:00",43323,"CKVY",12.78,39.33,39.29,39.95,38.83,98.4,98.8,93.3,0.804,38.38,39.04,37.81,2.609,2.783,292.8,24.72,4.822,0,11.68,-0.002690144,-0.003607879,2.5E-07
"2018-03-22 23:15:00",43324,"CKVY",12.8,39.21,39.87,40.81,39.14,87.7,98.5,85.8,0.713,37.45,39.49,35.79,6.45,4.094,322.1,11.35,23.24,0,11.68,-0.001689795,-0.002023095,2.5E-07
"2018-03-22 23:20:00",43325,"CKVY",12.8,38.47,38.78,39.21,38.34,90.2,90.2,87.7,0.712,35.7,36.04,35.38,9.69,8.04,316.9,11.6,21.26,0,11.69,-0.001689795,-0.002023095,2.5E-07
"2018-03-22 23:25:00",43326,"CKVY",12.78,37.48,37.94,38.47,37.48,95.1,95.2,90.2,0.723,36.03,36.34,35.75,11.77,10.83,295.1,12.98,14.25,0,11.69,-0.001689795,-0.002023095,2.5E-07
"2018-03-22 23:30:00",43327,"CKVY",12.79,36.8,37.12,37.54,36.74,97.9,97.9,95.1,0.724,36.23,36.48,35.99,10.83,11.66,297.1,10.38,16.66,0,11.69,0.0001201094,0.0002769907,2.5E-07
"2018-03-22 23:35:00",43328,"CKVY",12.79,35.38,35.87,36.74,35.26,100.1,100.2,97.9,0.7,35.67,36.23,35.28,10.14,10.49,314.9,9.92,16.88,0,11.7,0.0001201094,0.0002769907,2.5E-07
"2018-03-22 23:40:00",43329,"CKVY",12.78,35.5,35.5,35.69,35.26,100.1,100.2,100.1,0.703,35.53,35.73,35.29,10.44,10.26,328.7,9.91,13.81,0,11.71,0.0001201094,0.0002769907,2.5E-07
"2018-03-22 23:45:00",43330,"CKVY",12.79,35.26,35.37,35.63,35.2,100.1,100.2,100,0.697,35.4,35.66,35.22,9.84,10.08,323.7,12.83,12.49,0,11.72,-0.001084739,-0.001145502,2.5E-07
"2018-03-22 23:50:00",43331,"CKVY",12.79,35.07,35.21,35.38,35.01,100.1,100.2,100,0.692,35.24,35.42,35.04,8.84,9.42,313.4,9.58,11.4,0,11.72,-0.001084739,-0.001145502,2.5E-07
"2018-03-22 23:55:00",43332,"CKVY",12.78,35.08,35.13,35.32,34.95,100.1,100.2,100,0.692,35.16,35.36,34.97,8.35,8.52,318.7,10.17,12.06,0,11.72,-0.001084739,-0.001145502,2.5E-07
"2018-03-23 00:00:00",43333,"CKVY",12.77,34.27,34.76,35.01,34.27,100.1,100.2,100,0.67,34.79,35.06,34.31,8.27,8.29,310.5,8.48,10.96,0,11.73,-0.001242928,-0.001341644,2.5E-07
"2018-03-23 00:05:00",43334,"CKVY",12.76,34.15,34.25,34.52,34.03,100.1,100.2,100,0.667,34.28,34.55,34.05,8.35,8.29,313.4,7.73,12.06,0,11.73,-0.001242928,-0.001341644,2.5E-07
"2018-03-23 00:10:00",43335,"CKVY",12.77,33.97,34.03,34.21,33.9,100.1,100.2,100.1,0.662,34.06,34.24,33.92,8.06,8.29,318.1,10.22,11.4,0,11.74,-0.001242928,-0.001341644,2.5E-07
"2018-03-23 00:15:00",43336,"CKVY",12.77,33.9,33.91,34.03,33.78,100.1,100.2,100.1,0.66,33.94,34.06,33.81,7.379,7.773,330.7,10.34,8.99,0,11.74,-0.001268438,-0.001378482,2.5E-07
"2018-03-23 00:20:00",43337,"CKVY",12.77,34.03,33.94,34.03,33.84,100.1,100.2,100,0.664,33.97,34.08,33.86,6.468,6.896,345.1,10.89,8.77,0,11.74,-0.001268438,-0.001378482,2.5E-07
"2018-03-23 00:25:00",43338,"CKVY",12.76,33.6,33.77,34.03,33.54,100.1,100.2,100.1,0.652,33.8,34.06,33.57,5.47,5.912,358.8,10.12,6.576,0,11.74,-0.001268438,-0.001378482,2.5E-07
"2018-03-23 00:30:00",43339,"CKVY",12.76,33.42,33.44,33.67,33.23,100.1,100.2,100.1,0.647,33.47,33.7,33.26,4.796,5.113,351.5,10.99,5.918,0,11.75,-0.001503039,-0.001695707,2.5E-07
"2018-03-23 00:35:00",43340,"CKVY",12.76,33.23,33.28,33.42,33.11,100.1,100.2,100,0.643,33.31,33.46,33.13,3.755,4.294,350.6,14.34,4.822,0,11.75,-0.001503039,-0.001695707,2.5E-07
"2018-03-23 00:40:00",43341,"CKVY",12.76,33.3,33.28,33.36,33.17,100.1,100.2,100.1,0.644,33.31,33.4,33.19,3.019,3.338,332.8,11.84,3.946,0,11.75,-0.001503039,-0.001695707,2.5E-07
"2018-03-23 00:45:00",43342,"CKVY",12.76,33.36,33.37,33.54,33.24,100.1,100.2,100.1,0.646,33.4,33.58,33.27,2.813,2.9,338.9,9.01,5.042,0,11.76,-0.001924043,-0.002331086,2.5E-07
"2018-03-23 00:50:00",43343,"CKVY",12.75,33.36,33.36,33.48,33.17,100.1,100.2,100.1,0.646,33.39,33.52,33.2,2.768,2.785,4.268,9.6,4.165,0,11.76,-0.001924043,-0.002331086,2.5E-07
"2018-03-23 00:55:00",43344,"CKVY",12.75,33.42,33.44,33.55,33.3,100.1,100.2,100.1,0.647,33.47,33.58,33.33,2.54,2.726,1.039,22.09,3.069,0,11.76,-0.001924043,-0.002331086,2.5E-07
"2018-03-23 01:00:00",43345,"CKVY",12.75,33.55,33.45,33.55,33.3,100.2,100.2,100.1,0.651,33.48,33.59,33.33,2.013,2.321,347.7,26.11,3.507,0,11.76,-0.002162351,-0.002729699,2.5E-07
"2018-03-23 01:05:00",43346,"CKVY",12.74,33.48,33.5,33.61,33.36,100.1,100.2,100.1,0.649,33.53,33.64,33.38,2.047,1.914,334.3,27.31,3.946,0,11.76,-0.002162351,-0.002729699,2.5E-07
"2018-03-23 01:10:00",43347,"CKVY",12.74,33.55,33.56,33.67,33.42,100.1,100.2,100.1,0.651,33.59,33.71,33.44,2.185,2.113,315.1,19.36,3.288,0,11.76,-0.002162351,-0.002729699,2.5E-07
"2018-03-23 01:15:00",43348,"CKVY",12.74,33.42,33.52,33.67,33.36,100.1,100.2,100.1,0.647,33.55,33.72,33.39,2.377,2.303,331,8.27,3.507,0,11.77,-0.002324497,-0.003019574,2.5E-07
"2018-03-23 01:20:00",43349,"CKVY",12.74,33.42,33.49,33.61,33.36,100.1,100.2,100.1,0.647,33.52,33.64,33.39,2.14,2.347,304.9,6.567,2.411,0,11.77,-0.002324497,-0.003019574,2.5E-07
"2018-03-23 01:25:00",43350,"CKVY",12.74,33.48,33.45,33.55,33.3,100.1,100.2,100.1,0.649,33.48,33.58,33.32,1.75,1.931,6.417,37.46,1.315,0,11.77,-0.002324497,-0.003019574,2.5E-07
"2018-03-23 01:30:00",43351,"CKVY",12.73,33.61,33.5,33.61,33.36,100.1,100.2,100,0.652,33.53,33.64,33.39,0.88,1.265,50.09,0.071,0.438,0,11.77,-0.002412823,-0.00318715,2.5E-07
"2018-03-23 01:35:00",43352,"CKVY",12.73,33.67,33.61,33.73,33.42,100.1,100.2,100.1,0.654,33.65,33.76,33.45,0.479,0.7,94.5,42.34,1.096,0,11.77,-0.002412823,-0.00318715,2.5E-07
"2018-03-23 01:40:00",43353,"CKVY",12.73,33.79,33.69,33.79,33.61,100.1,100.2,100.1,0.657,33.72,33.82,33.63,0.159,0.308,176.1,25.68,0,0,11.77,-0.002412823,-0.00318715,2.5E-07
"2018-03-23 01:45:00",43354,"CKVY",12.71,33.79,33.67,33.79,33.55,100.1,100.2,100.1,0.657,33.7,33.83,33.57,0.599,0.336,47.62,9.11,1.973,0,11.77,-0.003068003,-0.004609691,2.5E-07
"2018-03-23 01:50:00",43355,"CKVY",12.73,33.55,33.64,33.79,33.48,100.1,100.2,100.1,0.651,33.67,33.82,33.5,0.909,0.745,80.2,7.181,1.973,0,11.77,-0.003068003,-0.004609691,2.5E-07
"2018-03-23 01:55:00",43356,"CKVY",12.72,33.48,33.48,33.61,33.3,100.1,100.2,100,0.649,33.51,33.65,33.33,1.138,1.051,92,6.92,1.315,0,11.77,-0.003068003,-0.004609691,2.5E-07
"2018-03-23 02:00:00",43357,"CKVY",12.72,33.61,33.51,33.67,33.36,100.1,100.2,100,0.652,33.54,33.7,33.39,0.694,0.959,92.1,19.6,0,0,11.78,-0.002809331,-0.004005678,2.5E-07
"2018-03-23 02:05:00",43358,"CKVY",12.71,33.42,33.44,33.67,33.3,100.1,100.2,100.1,0.648,33.47,33.7,33.32,0.393,0.553,232,11.99,1.534,0,11.78,-0.002809331,-0.004005678,2.5E-07
"2018-03-23 02:10:00",43359,"CKVY",12.7,33.79,33.61,33.92,33.3,100.1,100.2,100,0.657,33.64,33.95,33.31,0.684,0.517,288.6,45.18,2.85,0,11.78,-0.002809331,-0.004005678,2.5E-07
"2018-03-23 02:15:00",43360,"CKVY",12.7,33.42,33.49,33.85,33.24,100.1,100.2,100.1,0.648,33.53,33.9,33.26,1.18,0.923,269.7,20.1,2.63,0,11.78,-0.002938872,-0.004304278,2.5E-07
"2018-03-23 02:20:00",43361,"CKVY",12.71,33.49,33.4,33.49,33.24,100.1,100.2,100,0.649,33.43,33.53,33.27,1.706,1.376,320.3,8.26,3.288,0,11.78,-0.002938872,-0.004304278,2.5E-07
"2018-03-23 02:25:00",43362,"CKVY",12.7,33.3,33.4,33.49,33.24,100.1,100.2,100.1,0.644,33.43,33.53,33.26,1.993,1.848,316.9,6.324,3.288,0,11.78,-0.002938872,-0.004304278,2.5E-07
"2018-03-23 02:30:00",43363,"CKVY",12.7,33.18,33.28,33.43,33.06,100.1,100.2,100.1,0.641,33.31,33.46,33.09,2.21,2.106,303.5,4.864,2.85,0,11.79,-0.002433851,-0.003230561,2.5E-07
"2018-03-23 02:35:00",43364,"CKVY",12.69,32.93,33.08,33.24,32.81,100.1,100.2,100.1,0.635,33.11,33.28,32.84,2.234,2.265,293.7,5.682,3.069,0,11.79,-0.002433851,-0.003230561,2.5E-07
"2018-03-23 02:40:00",43365,"CKVY",12.7,32.68,32.81,33.06,32.62,100.1,100.2,100.1,0.628,32.84,33.09,32.64,2.156,2.182,286.6,4.708,3.069,0,11.8,-0.002433851,-0.003230561,2.5E-07
"2018-03-23 02:45:00",43366,"CKVY",12.69,32.44,32.57,32.69,32.38,100.1,100.2,100.1,0.623,32.6,32.73,32.41,2.038,2.126,300.3,5.811,2.63,0,11.8,-0.002261571,-0.00291892,2.5E-07
"2018-03-23 02:50:00",43367,"CKVY",12.69,32.44,32.45,32.56,32.31,100.1,100.2,100.1,0.622,32.48,32.6,32.34,1.673,1.881,298.4,3.595,1.973,0,11.81,-0.002261571,-0.00291892,2.5E-07
"2018-03-23 02:55:00",43368,"CKVY",12.69,32.44,32.42,32.5,32.32,100.1,100.2,100.1,0.623,32.45,32.54,32.34,0.945,1.317,297.8,0.929,0,0,11.81,-0.002261571,-0.00291892,2.5E-07
"2018-03-23 03:00:00",43369,"CKVY",12.67,32.38,32.4,32.51,32.26,100.1,100.2,100.1,0.621,32.43,32.54,32.29,0.386,0.625,304.9,15.61,0.877,0,11.81,-0.002582765,-0.003556551,2.5E-07
"2018-03-23 03:05:00",43370,"CKVY",12.68,32.44,32.4,32.51,32.26,100.1,100.2,100,0.623,32.43,32.54,32.28,0.397,0.32,331.5,4.678,2.192,0,11.82,-0.002582765,-0.003556551,2.5E-07
"2018-03-23 03:10:00",43371,"CKVY",12.67,32.45,32.45,32.63,32.32,100.1,100.2,100.1,0.623,32.49,32.66,32.35,1.04,0.735,346.2,6.921,2.85,0,11.82,-0.002582765,-0.003556551,2.5E-07
"2018-03-23 03:15:00",43372,"CKVY",12.68,32.38,32.45,32.57,32.32,100.1,100.2,100,0.621,32.48,32.6,32.35,1.492,1.321,350.9,6.106,2.63,0,11.82,-0.002811531,-0.004055434,2.5E-07
"2018-03-23 03:20:00",43373,"CKVY",12.67,32.45,32.43,32.51,32.32,100.1,100.2,100.1,0.623,32.46,32.55,32.35,1.318,1.454,335.5,13.87,1.534,0,11.83,-0.002811531,-0.004055434,2.5E-07
"2018-03-23 03:25:00",43374,"CKVY",12.67,32.32,32.42,32.51,32.26,100.1,100.2,100.1,0.62,32.45,32.55,32.29,0.723,0.984,251.4,80.6,1.096,0,11.83,-0.002811531,-0.004055434,2.5E-07
"2018-03-23 03:30:00",43375,"CKVY",12.66,32.32,32.28,32.45,32.2,100.1,100.2,100.1,0.62,32.31,32.49,32.21,0.802,0.674,166.7,2.56,2.85,0,11.84,-0.002686942,-0.003779928,2.5E-07
"2018-03-23 03:35:00",43376,"CKVY",12.67,32.2,32.24,32.32,32.14,100.1,100.2,100,0.616,32.27,32.36,32.15,1.54,1.179,184.7,5.062,3.726,0,11.84,-0.002686942,-0.003779928,2.5E-07
"2018-03-23 03:40:00",43377,"CKVY",12.67,32.32,32.26,32.38,32.14,100.1,100.2,100.1,0.62,32.29,32.42,32.17,2.154,1.877,194.2,10.76,2.85,0,11.84,-0.002686942,-0.003779928,2.5E-07
"2018-03-23 03:45:00",43378,"CKVY",12.66,32.26,32.25,32.32,32.14,100.1,100.2,100.1,0.618,32.28,32.36,32.17,2.101,2.225,209.3,6.52,2.85,0,11.84,-0.00238153,-0.003157742,2.5E-07
"2018-03-23 03:50:00",43379,"CKVY",12.66,32.2,32.25,32.32,32.14,100.1,100.2,100,0.617,32.28,32.36,32.17,1.226,1.659,213.3,3.071,0.877,0,11.84,-0.00238153,-0.003157742,2.5E-07
"2018-03-23 03:55:00",43380,"CKVY",12.66,32.26,32.24,32.32,32.14,100.1,100.2,100.1,0.618,32.28,32.36,32.17,0.564,0.886,215.6,0.105,0,0,11.84,-0.00238153,-0.003157742,2.5E-07
"2018-03-23 04:00:00",43381,"CKVY",12.66,32.2,32.24,32.32,32.14,100.1,100.2,100.1,0.616,32.27,32.36,32.17,0.052,0.259,215.6,0.079,0,0,11.84,-0.002727716,-0.003874492,2.5E-07
"2018-03-23 04:05:00",43382,"CKVY",12.66,32.2,32.23,32.32,32.14,100.1,100.2,100.1,0.617,32.26,32.36,32.15,0.327,0.108,228.7,4.306,1.973,0,11.84,-0.002727716,-0.003874492,2.5E-07
"2018-03-23 04:10:00",43383,"CKVY",12.66,32.26,32.21,32.32,32.14,100.1,100.2,100.1,0.618,32.24,32.36,32.16,0.765,0.555,208.4,8.08,1.754,0,11.84,-0.002727716,-0.003874492,2.5E-07
"2018-03-23 04:15:00",43384,"CKVY",12.65,32.38,32.25,32.38,32.14,100.1,100.2,100.1,0.621,32.29,32.42,32.16,1.223,0.995,189.9,5.222,2.192,0,11.84,-0.002927646,-0.004337546,2.5E-07
"2018-03-23 04:20:00",43385,"CKVY",12.65,32.32,32.31,32.38,32.2,100.1,100.2,100.1,0.62,32.34,32.42,32.21,1.584,1.459,176.4,4.827,2.85,0,11.85,-0.002927646,-0.004337546,2.5E-07
"2018-03-23 04:25:00",43386,"CKVY",12.65,32.32,32.28,32.38,32.14,100.1,100.2,100.1,0.62,32.32,32.42,32.17,1.797,1.688,171.4,6.304,2.63,0,11.85,-0.002927646,-0.004337546,2.5E-07
"2018-03-23 04:30:00",43387,"CKVY",12.64,32.32,32.27,32.38,32.14,100.1,100.2,100.1,0.62,32.31,32.42,32.17,1.946,1.85,170.8,12.55,2.411,0,11.85,-0.002418468,-0.003228637,2.5E-07
"2018-03-23 04:35:00",43388,"CKVY",12.64,32.32,32.32,32.45,32.2,100.1,100.2,100.1,0.62,32.35,32.48,32.22,1.994,1.966,183.8,4.765,3.288,0,11.85,-0.002418468,-0.003228637,2.5E-07
"2018-03-23 04:40:00",43389,"CKVY",12.64,32.26,32.33,32.45,32.2,100.1,100.2,100,0.618,32.36,32.48,32.21,2.31,2.16,174.1,6.457,3.946,0,11.85,-0.002418468,-0.003228637,2.5E-07
"2018-03-23 04:45:00",43390,"CKVY",12.63,32.2,32.26,32.38,32.14,100.1,100.2,100.1,0.617,32.29,32.42,32.17,2.715,2.523,161.3,4.582,3.946,0,11.85,-0.002227183,-0.002867174,2.5E-07
"2018-03-23 04:50:00",43391,"CKVY",12.63,32.2,32.21,32.32,32.14,100.1,100.2,100,0.617,32.24,32.36,32.15,3.118,2.913,155.6,5.178,4.603,0,11.85,-0.002227183,-0.002867174,2.5E-07
"2018-03-23 04:55:00",43392,"CKVY",12.64,32.2,32.21,32.32,32.07,100.1,100.2,100.1,0.617,32.24,32.36,32.1,3.269,3.182,152,6.714,4.603,0,11.85,-0.002227183,-0.002867174,2.5E-07
"2018-03-23 05:00:00",43393,"CKVY",12.63,32.26,32.25,32.32,32.14,100.1,100.2,100.1,0.618,32.28,32.36,32.15,3.513,3.395,164.6,10.12,6.357,0,11.86,-0.001956667,-0.002399503,2.5E-07
"2018-03-23 05:05:00",43394,"CKVY",12.63,32.32,32.3,32.38,32.2,100.1,100.2,100,0.62,32.34,32.43,32.22,3.669,3.595,172.3,7.017,5.699,0,11.86,-0.001956667,-0.002399503,2.5E-07
"2018-03-23 05:10:00",43395,"CKVY",12.63,32.26,32.35,32.45,32.2,100.1,100.2,100,0.618,32.38,32.49,32.23,3.841,3.767,169.7,6.913,5.261,0,11.86,-0.001956667,-0.002399503,2.5E-07
"2018-03-23 05:15:00",43396,"CKVY",12.62,32.32,32.35,32.45,32.26,100.1,100.2,100.1,0.62,32.38,32.48,32.29,3.755,3.81,159,6.596,4.603,0,11.86,-0.001832089,-0.002196909,2.5E-07
"2018-03-23 05:20:00",43397,"CKVY",12.63,32.32,32.35,32.45,32.2,100.1,100.2,100.1,0.62,32.38,32.49,32.23,3.604,3.696,139.9,8.09,4.165,0,11.86,-0.001832089,-0.002196909,2.5E-07
"2018-03-23 05:25:00",43398,"CKVY",12.63,32.32,32.3,32.38,32.2,100.2,100.2,100.1,0.62,32.33,32.42,32.21,3.328,3.473,125.2,4.846,4.165,0,11.86,-0.001832089,-0.002196909,2.5E-07
"2018-03-23 05:30:00",43399,"CKVY",12.62,32.32,32.3,32.45,32.2,100.1,100.2,100.1,0.619,32.33,32.48,32.21,3.213,3.244,121.3,4.88,3.946,0,11.86,-0.001887476,-0.002285404,2.5E-07
"2018-03-23 05:35:00",43400,"CKVY",12.62,32.2,32.29,32.38,32.14,100.1,100.2,100,0.617,32.32,32.42,32.15,3.253,3.217,117.5,4.889,4.603,0,11.86,-0.001887476,-0.002285404,2.5E-07
"2018-03-23 05:40:00",43401,"CKVY",12.62,32.32,32.3,32.45,32.14,100.1,100.2,100,0.62,32.33,32.48,32.17,3.439,3.323,112.1,6.196,4.384,0,11.86,-0.001887476,-0.002285404,2.5E-07
"2018-03-23 05:45:00",43402,"CKVY",12.61,32.32,32.25,32.32,32.14,100.1,100.2,100.1,0.62,32.29,32.37,32.15,3.585,3.55,98.1,5.344,4.603,0,11.86,-0.001910825,-0.002323665,2.5E-07
"2018-03-23 05:50:00",43403,"CKVY",12.62,32.26,32.25,32.32,32.14,100.1,100.2,100,0.618,32.28,32.36,32.15,3.572,3.593,102.4,6.364,4.603,0,11.86,-0.001910825,-0.002323665,2.5E-07
"2018-03-23 05:55:00",43404,"CKVY",12.62,32.2,32.22,32.32,32.14,100.1,100.2,100.1,0.617,32.25,32.36,32.15,3.553,3.552,114.4,4.646,4.603,0,11.86,-0.001910825,-0.002323665,2.5E-07
"2018-03-23 06:00:00",43405,"CKVY",12.62,32.2,32.21,32.32,32.07,100.1,100.2,100,0.616,32.24,32.36,32.1,3.598,3.57,121.8,4.646,4.603,0,11.86,-0.00186045,-0.002243309,2.5E-07
"2018-03-23 06:05:00",43406,"CKVY",12.62,32.14,32.21,32.32,32.08,100.1,100.2,100,0.615,32.24,32.36,32.1,3.593,3.6,124.2,5.357,4.384,0,11.86,-0.00186045,-0.002243309,2.5E-07
"2018-03-23 06:10:00",43407,"CKVY",12.62,32.26,32.21,32.32,32.07,100.1,100.2,100,0.618,32.25,32.36,32.11,3.608,3.6,123.3,5.205,4.603,0.001603443,11.86,-0.00186045,-0.002243309,2.5E-07
"2018-03-23 06:15:00",43408,"CKVY",12.62,32.2,32.21,32.32,32.14,100.1,100.2,100.1,0.617,32.25,32.36,32.17,3.641,3.624,120.8,6.031,5.042,0.05033533,11.86,-0.001847948,-0.002225033,0.0007983745
"2018-03-23 06:20:00",43409,"CKVY",12.62,32.32,32.2,32.32,32.07,100.1,100.2,100,0.619,32.23,32.36,32.09,3.567,3.607,119.9,6.456,4.384,0.1675329,11.86,-0.001847948,-0.002225033,0.0007983745
"2018-03-23 06:25:00",43410,"CKVY",12.6,32.2,32.21,32.32,32.07,100.1,100.2,100.1,0.617,32.24,32.36,32.1,3.183,3.392,113.5,5.967,3.069,0.3781828,11.87,-0.001847948,-0.002225033,0.0007983745
"2018-03-23 06:30:00",43411,"CKVY",12.62,32.2,32.21,32.32,32.08,100.1,100.2,100,0.617,32.24,32.36,32.1,2.691,2.928,105.7,6.729,3.288,0.6731417,11.87,-0.001887754,-0.002300266,0.006319074
"2018-03-23 06:35:00",43412,"CKVY",12.62,32.2,32.19,32.32,32.07,100.1,100.2,100,0.617,32.22,32.36,32.08,2.411,2.519,101.4,5.162,3.288,1.133609,11.87,-0.001887754,-0.002300266,0.006319074
"2018-03-23 06:40:00",43413,"CKVY",12.61,32.2,32.21,32.32,32.07,100.1,100.2,100.1,0.617,32.24,32.36,32.11,2.503,2.475,99.4,6.166,3.726,2.163138,11.87,-0.001887754,-0.002300266,0.006319074
"2018-03-23 06:45:00",43414,"CKVY",12.61,32.2,32.23,32.32,32.14,100.1,100.2,100,0.617,32.26,32.36,32.15,2.582,2.567,101.6,5.478,3.507,4.052223,11.87,0.0003020668,0.0003119188,0.01724209
"2018-03-23 06:50:00",43415,"CKVY",12.62,32.32,32.26,32.32,32.14,100.1,100.2,100,0.62,32.29,32.36,32.15,2.516,2.588,103.8,3.806,2.85,7.166511,11.87,0.0003020668,0.0003119188,0.01724209
"2018-03-23 06:55:00",43416,"CKVY",12.62,32.32,32.29,32.38,32.2,100.1,100.2,100,0.62,32.32,32.42,32.22,2.127,2.315,109.4,4.805,2.411,12.11014,11.87,0.0003020668,0.0003119188,0.01724209
"2018-03-23 07:00:00",43417,"CKVY",12.62,32.32,32.31,32.45,32.2,100.1,100.2,100.1,0.619,32.34,32.47,32.22,1.818,1.934,102.4,3.714,2.192,18.7306,11.88,-0.0009437738,-0.001011549,0.04039887
"2018-03-23 07:05:00",43418,"CKVY",12.63,32.32,32.32,32.45,32.2,100.1,100.1,100,0.62,32.36,32.48,32.21,1.509,1.663,108.9,5.332,2.192,27.43411,11.88,-0.0009437738,-0.001011549,0.04039887
"2018-03-23 07:10:00",43419,"CKVY",12.63,32.32,32.33,32.45,32.2,100.1,100.2,100,0.62,32.36,32.49,32.23,1.264,1.371,119.9,2.884,1.096,35.12781,11.88,-0.0009437738,-0.001011549,0.04039887
"2018-03-23 07:15:00",43420,"CKVY",12.65,32.32,32.35,32.45,32.2,100.1,100.2,100,0.619,32.38,32.48,32.23,0.98,1.124,130.3,1.565,1.315,41.80968,11.88,0.001196504,0.001268253,0.07738407
"2018-03-23 07:20:00",43421,"CKVY",12.66,32.51,32.39,32.51,32.26,100.1,100.2,100,0.624,32.42,32.55,32.27,0.803,0.912,142.6,8.73,1.315,49.22295,11.89,0.001196504,0.001268253,0.07738407
"2018-03-23 07:25:00",43422,"CKVY",12.66,32.45,32.47,32.57,32.38,100.1,100.2,100.1,0.623,32.5,32.61,32.41,0.613,0.673,213.7,27.49,1.754,55.75292,11.89,0.001196504,0.001268253,0.07738407
"2018-03-23 07:30:00",43423,"CKVY",12.65,32.45,32.44,32.57,32.32,100.1,100.1,100.1,0.623,32.48,32.61,32.35,0.834,0.725,244.7,5.559,1.973,57.47075,11.89,0.003945789,0.004200509,0.1197598
"2018-03-23 07:35:00",43424,"CKVY",12.67,32.45,32.4,32.57,32.26,100.1,100.2,100.1,0.623,32.43,32.61,32.28,0.981,0.886,241.4,7.234,1.973,56.11433,11.9,0.003945789,0.004200509,0.1197598
"2018-03-23 07:40:00",43425,"CKVY",12.67,32.69,32.57,32.69,32.45,100.1,100.2,100,0.629,32.6,32.73,32.46,1.163,1.159,226.3,3.881,1.754,59.21153,11.9,0.003945789,0.004200509,0.1197598
"2018-03-23 07:45:00",43426,"CKVY",12.7,32.82,32.79,32.94,32.57,100.1,100.2,100.1,0.632,32.82,32.98,32.6,0.671,0.925,206,38.15,0,68.89931,11.9,0.006187739,0.006585887,0.1643182
"2018-03-23 07:50:00",43427,"CKVY",12.72,32.94,32.82,33,32.63,100.1,100.2,100.1,0.635,32.85,33.04,32.66,0.263,0.448,157.4,12.99,0.219,85.72298,11.9,0.006187739,0.006585887,0.1643182
"2018-03-23 07:55:00",43428,"CKVY",12.75,32.88,32.93,33.06,32.82,100.1,100.2,100.1,0.634,32.96,33.09,32.83,0.319,0.233,199.3,15.94,2.411,100.823,11.9,0.006187739,0.006585887,0.1643182
"2018-03-23 08:00:00",43429,"CKVY",12.75,32.88,32.91,33,32.82,100.1,100.1,100,0.633,32.95,33.04,32.83,1.21,0.8,177.4,6.351,3.946,106.5644,11.9,0.009248095,0.009854707,0.2096687
"2018-03-23 08:05:00",43430,"CKVY",12.81,33.19,33,33.19,32.82,100.1,100.2,100.1,0.641,33.03,33.23,32.84,1.812,1.539,171,4.425,2.63,106.5659,11.9,0.009248095,0.009854707,0.2096687
"2018-03-23 08:10:00",43431,"CKVY",12.87,33.37,33.3,33.5,33.06,100.1,100.2,100,0.646,33.34,33.53,33.08,1.93,1.858,166.4,3.553,1.973,118.4004,11.9,0.009248095,0.009854707,0.2096687
"2018-03-23 08:15:00",43432,"CKVY",12.94,33.56,33.47,33.62,33.31,100.1,100.2,100,0.651,33.5,33.66,33.33,1.516,1.703,185.2,12.51,2.411,141.386,11.9,0.01289361,0.01371108,0.2549981
"2018-03-23 08:20:00",43433,"CKVY",13.01,33.37,33.43,33.62,33.25,100.1,100.2,100,0.646,33.46,33.64,33.28,1.225,1.385,218.7,7.936,1.754,165.9764,11.91,0.01289361,0.01371108,0.2549981
"2018-03-23 08:25:00",43434,"CKVY",13.09,33.25,33.4,33.62,33.19,100.1,100.2,100.1,0.643,33.43,33.66,33.21,1.149,1.194,266.3,16.09,1.754,172.7914,11.91,0.01289361,0.01371108,0.2549981
"2018-03-23 08:30:00",43435,"CKVY",13.25,34.05,33.52,34.05,33.19,100.1,100.2,100,0.664,33.55,34.09,33.22,0.881,1.054,258.4,28.16,2.192,182.6529,11.91,0.01675215,0.01783039,0.2998513
"2018-03-23 08:35:00",43436,"CKVY",13.37,34.42,34.37,34.61,33.99,100.1,100.2,100.1,0.674,34.41,34.65,34.02,0.597,0.696,311.7,24.11,0.877,202.8824,11.91,0.01675215,0.01783039,0.2998513
"2018-03-23 08:40:00",43437,"CKVY",13.37,34.36,34.41,34.61,34.24,100.1,100.1,100.1,0.672,34.44,34.64,34.27,0.308,0.445,13.75,49.22,1.096,226.8194,11.91,0.01675215,0.01783039,0.2998513
"2018-03-23 08:45:00",43438,"CKVY",13.33,34.3,34.29,34.42,34.11,100.1,100.2,100.1,0.671,34.32,34.46,34.14,0.122,0.155,108.6,35.6,0.658,224.0862,11.91,0.02062738,0.02198551,0.3433081
"2018-03-23 08:50:00",43439,"CKVY",13.34,34.79,34.42,34.79,34.05,100.1,100.2,100,0.684,34.45,34.83,34.07,0.156,0.131,48.41,37.71,1.096,200.3619,11.91,0.02062738,0.02198551,0.3433081
"2018-03-23 08:55:00",43440,"CKVY",13.36,34.67,34.61,34.79,34.42,100.1,100.1,100,0.681,34.65,34.83,34.45,0.592,0.377,140.2,14.48,2.63,180.7789,11.91,0.02062738,0.02198551,0.3433081
"2018-03-23 09:00:00",43441,"CKVY",13.43,34.79,34.68,34.79,34.48,100.1,100.2,100.1,0.684,34.71,34.84,34.51,1.344,0.951,130.8,14.7,3.726,180.4395,11.91,0.01946617,0.02074585,0.3857973
"2018-03-23 09:05:00",43442,"CKVY",13.62,34.79,34.82,34.98,34.61,100.1,100.2,100,0.684,34.85,35.02,34.63,2.444,1.925,131.6,17.21,4.822,198.1874,11.91,0.01946617,0.02074585,0.3857973
"2018-03-23 09:10:00",43443,"CKVY",13.9,35.04,35,35.35,34.73,100.1,100.2,100.1,0.691,35.04,35.4,34.76,3.124,2.811,115.9,16.23,5.918,225.8691,11.91,0.01946617,0.02074585,0.3857973
"2018-03-23 09:15:00",43444,"CKVY",13.79,36.4,35.82,36.4,34.92,100.1,100.2,100.1,0.729,35.86,36.44,34.95,3.46,3.293,134.6,15.54,5.48,286.7213,11.91,0.02909324,0.03090499,0.4263438
"2018-03-23 09:20:00",43445,"CKVY",13.72,36.96,36.39,37.14,35.91,100.1,100.2,100.1,0.745,36.43,37.19,35.94,3.344,3.39,152.8,22.64,4.822,359.242,11.92,0.02909324,0.03090499,0.4263438
"2018-03-23 09:25:00",43446,"CKVY",13.67,38.07,37.6,38.26,36.77,99.2,100.2,99.2,0.772,37.63,38.3,36.81,2.999,3.203,173.2,27.33,4.822,443.4236,11.92,0.02909324,0.03090499,0.4263438
"2018-03-23 09:30:00",43447,"CKVY",13.66,37.88,38.34,38.87,37.88,94.4,100.2,93.6,0.729,37.81,38.91,36.27,2.403,2.727,123.8,56.69,3.726,490.5031,11.92,0.04290557,0.04563564,0.4638639
"2018-03-23 09:35:00",43448,"CKVY",13.67,36.89,37.04,38.01,36.64,94.7,95.4,93.4,0.703,35.58,36.66,35.14,2.108,2.312,26.19,18.09,4.165,450.0077,11.92,0.04290557,0.04563564,0.4638639
"2018-03-23 09:40:00",43449,"CKVY",13.65,37.56,37.44,37.87,36.89,94.3,98.8,94.2,0.719,36.42,37.57,35.53,1.915,1.925,324,50.55,3.726,389.0314,11.92,0.04290557,0.04563564,0.4638639
"2018-03-23 09:45:00",43450,"CKVY",13.64,38.74,38.58,39.42,37.63,89.7,96.8,87.6,0.716,36.45,37.66,35.22,1.804,1.793,33.05,95,3.726,406.858,11.92,0.04470875,0.0479502,0.501688
"2018-03-23 09:50:00",43451,"CKVY",13.63,39.17,39.32,40.03,38.74,88.3,94.8,85,0.717,36.25,38.56,34.82,1.914,1.776,351.9,29.82,6.138,537.5025,11.93,0.04470875,0.0479502,0.501688
"2018-03-23 09:55:00",43452,"CKVY",13.65,38.24,38.72,39.35,38.24,88.2,92.6,87.8,0.69,35.96,37.4,35.05,2.579,2.199,353.2,19.63,8.11,598.4252,11.93,0.04470875,0.0479502,0.501688
"2018-03-23 10:00:00",43453,"CKVY",13.65,37.86,38.06,38.67,37.62,89.7,92.5,87.6,0.692,35.18,36.7,34.33,3.94,3.465,327.8,19.43,9.43,511.4251,11.93,0.04688022,0.05073218,0.5366075
"2018-03-23 10:05:00",43454,"CKVY",13.64,39.9,38.61,40.02,37.68,87.8,92.7,86.7,0.734,35.58,38.03,34.61,3.371,3.746,331.6,54.17,4.165,394.2885,11.93,0.04688022,0.05073218,0.5366075
"2018-03-23 10:10:00",43455,"CKVY",13.64,39.76,39.82,40.7,39.21,88.8,90.4,80.4,0.738,35.74,38.12,33.81,3.07,3.326,319.5,33.83,7.234,435.0678,11.93,0.04688022,0.05073218,0.5366075
"2018-03-23 10:15:00",43456,"CKVY",13.64,39.88,40,40.32,39.58,83.1,88.9,80.2,0.693,35.17,36.85,34.24,2.081,2.344,350.7,40.14,6.357,527.5082,11.93,0.05893668,0.06411196,0.5689902
"2018-03-23 10:20:00",43457,"CKVY",13.66,40.01,39.65,40.07,39.21,83.3,89,81.7,0.699,35.52,36.74,34.35,2.913,2.511,283.9,35.87,6.795,588.9437,11.93,0.05893668,0.06411196,0.5689902
"2018-03-23 10:25:00",43458,"CKVY",13.66,40.62,40.38,41.06,39.76,70.5,83.3,70.47,0.606,33.56,35.44,31.78,4.535,3.543,298.2,14.53,12.49,523.0078,11.93,0.05893668,0.06411196,0.5689902
"2018-03-23 10:30:00",43459,"CKVY",13.66,41.18,40.82,41.8,40.25,63.74,74.45,63.74,0.56,32.13,34.15,29.84,6.992,5.866,292,9,13.37,521.3036,11.93,0.05564342,0.06197396,0.6000032
"2018-03-23 10:35:00",43460,"CKVY",13.65,42.23,41.8,42.97,41,64.08,73.18,63.43,0.586,31.99,34.45,29.68,9.1,8.01,300.9,12.27,14.91,570.1046,11.93,0.05564342,0.06197396,0.6000032
"2018-03-23 10:40:00",43461,"CKVY",13.66,41.67,41.92,42.29,41.55,68.92,69.13,61.71,0.617,31.47,32.71,29.58,8.98,9.23,301.2,22.4,12.71,678.6409,11.93,0.05564342,0.06197396,0.6000032
"2018-03-23 10:45:00",43462,"CKVY",13.66,41.67,41.73,42.23,41.3,64.66,72.08,64.29,0.579,31.65,33.69,30.3,8.63,8.87,290.2,19.24,12.28,731.657,11.93,0.07455333,0.08689842,0.6285458
"2018-03-23 10:50:00",43463,"CKVY",13.67,41.12,41.23,41.67,40.75,64.9,69.54,61.16,0.568,30.36,32.17,28.66,7.823,8.2,286.5,14.39,10.96,699.1606,11.93,0.07455333,0.08689842,0.6285458
"2018-03-23 10:55:00",43464,"CKVY",13.68,41.05,41.06,41.42,40.56,62.32,67.89,60.65,0.544,29.79,31.45,28.21,7.932,7.848,298.8,16.7,12.49,581.2643,11.93,0.07455333,0.08689842,0.6285458
"2018-03-23 11:00:00",43465,"CKVY",13.67,41.42,41.06,41.42,40.49,68.67,68.91,59.37,0.608,30.31,31.9,27.6,7.379,7.532,303.4,13.5,10.74,477.9795,11.92,0.04922931,0.05999249,0.6536756
"2018-03-23 11:05:00",43466,"CKVY",13.69,40.79,41.02,41.79,40.49,63.04,68.57,58.34,0.545,29.12,31.87,27.2,8.08,7.704,306.1,11.6,13.59,417.3846,11.92,0.04922931,0.05999249,0.6536756
"2018-03-23 11:10:00",43467,"CKVY",13.69,40.98,41.04,41.41,40.67,63.41,67.77,60.8,0.552,29.8,31.34,28.43,7.695,8.03,309.2,13.76,10.74,451.4795,11.92,0.04922931,0.05999249,0.6536756
"2018-03-23 11:15:00",43468,"CKVY",13.69,41.41,41.43,42.15,40.91,65.78,70.31,62.38,0.583,30.94,33,29.29,7.959,7.897,299.2,13.41,11.18,508.3398,11.92,0.05879018,0.07025973,0.6744567
"2018-03-23 11:20:00",43469,"CKVY",13.7,41.65,41.59,42.08,41.28,62.79,68.46,59.7,0.561,30.16,31.93,28.71,7.509,7.63,306.9,11.68,12.49,565.4231,11.92,0.05879018,0.07025973,0.6744567
"2018-03-23 11:25:00",43470,"CKVY",13.7,40.66,41.46,41.9,40.66,61.76,67.25,60.39,0.531,29.83,31.61,28.28,8.23,7.754,301,10.64,13.81,556.8195,11.92,0.05879018,0.07025973,0.6744567
"2018-03-23 11:30:00",43471,"CKVY",13.7,41.59,41.24,41.77,40.6,64.78,68.42,61.76,0.578,30.29,32.01,28.52,7.635,7.863,290.7,16.76,9.43,478.1217,11.92,0.05274919,0.06390607,0.6917213
"2018-03-23 11:35:00",43472,"CKVY",13.71,42.77,41.67,42.77,41.03,68.9,69.04,61.21,0.643,30.52,33.28,29.06,6.984,7.411,303.2,23.26,10.52,455.5018,11.92,0.05274919,0.06390607,0.6917213
"2018-03-23 11:40:00",43473,"CKVY",13.71,42.39,42.73,43.2,42.14,64.71,69.14,60.63,0.595,31.17,33.46,30.02,6.809,6.894,275.2,10.38,13.15,499.3563,11.92,0.05274919,0.06390607,0.6917213
"2018-03-23 11:45:00",43474,"CKVY",13.71,42.27,42.67,43.26,42.21,61.18,67.39,59.98,0.56,31.12,32.79,29.56,7.096,6.878,298.3,19.02,11.4,606.5946,11.92,0.06872325,0.08049915,0.7049586
"2018-03-23 11:50:00",43475,"CKVY",13.72,42.52,42.34,42.95,41.84,63.34,67.46,61.18,0.586,31.12,32.86,29.75,7.927,7.482,323.4,12.45,16,600.3877,11.92,0.06872325,0.08049915,0.7049586
"2018-03-23 11:55:00",43476,"CKVY",13.72,41.78,42.16,42.7,41.71,62.59,67.05,60.08,0.562,30.74,32.12,29.15,7.845,7.821,314.5,11.95,11.4,520.0353,11.92,0.06872325,0.08049915,0.7049586
"2018-03-23 12:00:00",43477,"CKVY",13.73,41.59,41.92,42.33,41.4,61.49,66.09,60.32,0.548,30.26,31.69,28.79,8.75,8.29,318.1,10.44,15.12,393.0666,11.92,0.04454749,0.05548621,0.7158426
"2018-03-23 12:05:00",43478,"CKVY",13.73,41.77,41.9,42.21,41.53,59.77,65.06,59.74,0.537,30.03,31.2,28.7,8.96,8.9,306.5,10.49,14.47,323.6226,11.92,0.04454749,0.05548621,0.7158426
"2018-03-23 12:10:00",43479,"CKVY",13.74,41.65,41.54,41.84,41.15,63.89,63.89,59.15,0.571,29.46,30.38,28.06,8.93,9.11,301,18.96,12.28,292.9508,11.92,0.04454749,0.05548621,0.7158426
"2018-03-23 13:15:00",43480,"CKVY",13.74,41.89,41.71,42.02,41.46,64.51,66.29,60.77,0.582,30.25,31.5,29,8.27,8.53,314.8,14.2,12.28,320.4034,11.91,0.0242022,0.03440119,0.7143107
"2018-03-23 13:20:00",43481,"CKVY",13.74,41.96,41.68,41.96,41.4,65.47,65.53,61.9,0.592,30.26,31.24,29.42,8.14,8.29,319.9,11.98,12.06,346.4433,11.91,0.0242022,0.03440119,0.7143107
"2018-03-23 13:25:00",43482,"CKVY",13.75,41.77,42.19,42.76,41.52,63.72,66.56,61.01,0.572,30.93,32.19,29.33,8.48,8.2,326.2,13.46,13.81,362.6674,11.91,0.0242022,0.03440119,0.7143107
"2018-03-23 13:30:00",43483,"CKVY",13.75,41.46,41.53,41.9,41.15,61.83,65.09,60.11,0.549,29.84,30.83,28.58,8.81,8.74,317.5,15.59,14.03,356.6927,11.91,0.04483558,0.05614405,0.7072469
"2018-03-23 13:35:00",43484,"CKVY",13.75,42.33,41.58,42.51,41.03,62.59,67.39,60.63,0.574,29.94,32.25,28.78,9.12,8.85,330.6,14.25,14.69,363.7388,11.91,0.04483558,0.05614405,0.7072469
"2018-03-23 13:40:00",43485,"CKVY",13.75,42.39,42.2,42.57,41.9,59.08,63.1,58.06,0.544,29.4,30.81,28.35,9.44,9.31,304.9,10.96,14.03,401.982,11.91,0.04483558,0.05614405,0.7072469
"2018-03-23 13:45:00",43486,"CKVY",13.74,42.26,42.1,42.51,41.52,57.09,61.9,55.72,0.523,28.83,30.29,26.94,9.17,9.35,303.6,12.79,15.78,425.1125,11.91,0.051947,0.06493453,0.6945655
"2018-03-23 13:50:00",43487,"CKVY",13.75,43.62,42.44,43.69,41.83,57.78,61.21,56.27,0.557,28.91,30.88,27.7,9.09,9.18,295.4,18.88,15.12,439.4969,11.91,0.051947,0.06493453,0.6945655
"2018-03-23 13:55:00",43488,"CKVY",13.74,44.12,44,44.74,42.88,57.4,63.13,49.82,0.564,29.14,31.81,26.25,9.08,9.06,298.5,14.18,16.22,556.8148,11.91,0.051947,0.06493453,0.6945655
"2018-03-23 14:00:00",43489,"CKVY",13.75,44.37,44.46,45.35,43.87,53.8,58.67,49.82,0.534,28.54,31.09,26.48,9.91,9.33,308.3,12.51,19.07,707.3577,11.91,0.0846884,0.1013119,0.6781103
"2018-03-23 14:05:00",43490,"CKVY",13.75,43.93,44.52,45.11,43.69,51.6,56.65,50.47,0.504,28.53,30.07,27.19,10.68,10.26,305.7,16.85,17.32,844.1968,11.92,0.0846884,0.1013119,0.6781103
"2018-03-23 14:10:00",43491,"CKVY",13.75,41.77,42.48,43.99,41.77,55.72,55.72,51.54,0.5,27.2,28.25,26.23,11.64,11.27,295,7.506,17.76,717.6674,11.92,0.0846884,0.1013119,0.6781103
"2018-03-23 14:15:00",43492,"CKVY",13.74,45.11,43.73,45.17,41.83,53.66,59.12,50.99,0.548,28.75,30.2,27.24,11.88,11.73,296.1,10.96,16.44,595.6885,11.92,0.06825293,0.08590081,0.6585605
"2018-03-23 14:20:00",43493,"CKVY",13.74,43.81,43.8,45.29,42.45,54.01,54.76,49.92,0.525,27.69,29.53,25.95,12.75,12.39,282.4,11.06,19.73,543.0621,11.92,0.06825293,0.08590081,0.6585605
"2018-03-23 14:25:00",43494,"CKVY",13.74,44.98,44.73,45.48,43.75,51.16,56.51,49.79,0.52,28.56,30.66,26.8,12.82,12.84,283.6,10.5,20.6,637.791,11.91,0.06825293,0.08590081,0.6585605
"2018-03-23 14:30:00",43495,"CKVY",13.73,44.98,44.95,45.48,43.99,54.97,56.27,48.31,0.558,28.57,30.65,26.15,13.07,12.95,283.5,13.13,18.19,764.7697,11.92,0.08438254,0.1050323,0.635103
"2018-03-23 14:35:00",43496,"CKVY",13.72,45.72,45.28,46.16,44.61,51.43,57.06,49.61,0.537,29.12,30.94,27.11,12.57,12.84,279.4,11.46,18.41,836.7186,11.92,0.08438254,0.1050323,0.635103
"2018-03-23 14:40:00",43497,"CKVY",13.73,44.49,44.31,45.72,43.56,54.86,54.97,48.17,0.547,27.77,29.28,26.52,12.28,12.39,293.4,13.78,19.51,858.6208,11.92,0.08438254,0.1050323,0.635103
"2018-03-23 14:45:00",43498,"CKVY",13.72,43.69,44.89,45.79,43.62,52.5,56.61,48.34,0.508,28.23,30.72,25.86,12.1,12.22,285.8,19.85,17.54,775.2919,11.92,0.07805394,0.09844729,0.60863
"2018-03-23 14:50:00",43499,"CKVY",13.73,43.93,43.85,44.24,43.56,59.02,59.43,50.3,0.576,28.57,30.64,26.45,11.41,11.82,307.3,21.23,17.54,593.1204,11.92,0.07805394,0.09844729,0.60863
"2018-03-23 14:55:00",43500,"CKVY",13.73,44.06,43.74,44.98,42.7,54.28,60.32,52.91,0.532,29.52,31.7,28.02,11,11.08,325.2,18.25,16.22,457.6888,11.91,0.07805394,0.09844729,0.60863
"2018-03-23 15:00:00",43501,"CKVY",13.72,43.75,43.86,44.55,43.25,57.23,60.08,54.04,0.555,29.17,31.28,27.93,9.89,10.6,302.5,12.54,13.59,398.8673,11.91,0.05402372,0.07052404,0.5787839
"2018-03-23 15:05:00",43502,"CKVY",13.72,43.44,44.46,46.09,43.13,52.29,60.32,49.82,0.501,28.66,32.37,26.9,10.62,10.01,283.6,13.56,22.14,491.825,11.91,0.05402372,0.07052404,0.5787839
"2018-03-23 15:10:00",43503,"CKVY",13.72,45.35,45.35,46.71,43.44,52.12,56.2,48.86,0.537,28.76,31.45,27.05,10.32,10.5,294.7,16.96,16.44,581.0648,11.91,0.05402372,0.07052404,0.5787839
"2018-03-23 15:15:00",43504,"CKVY",13.72,44.24,44.7,46.16,43.5,51.88,54.83,44.71,0.512,27.13,30.3,24.62,11.06,10.69,282.2,12.25,18.85,665.126,11.91,0.07446381,0.09304213,0.547467
"2018-03-23 15:20:00",43505,"CKVY",13.71,44.73,44.98,45.72,44.24,49.34,54.07,45.94,0.497,27.67,29.62,25.06,11.2,11.28,272.1,11.32,21.92,676.4829,11.91,0.07446381,0.09304213,0.547467
"2018-03-23 15:25:00",43506,"CKVY",13.72,44.61,44.54,44.98,43.81,49.55,54.69,47.93,0.496,27.43,29.43,25.66,11.6,11.53,274.5,8.65,15.34,677.7392,11.91,0.07446381,0.09304213,0.547467
"2018-03-23 15:30:00",43507,"CKVY",13.72,43.87,44.03,44.61,43.44,56.82,56.82,47.28,0.553,27.47,29.56,25.21,10.41,11,310.9,24.4,11.62,633.226,11.91,0.07305241,0.09244211,0.5133687
"2018-03-23 15:35:00",43508,"CKVY",13.71,45.78,45.24,45.84,43.87,50.02,58.02,44.33,0.524,27.66,31.04,24.79,8.64,9.5,313.3,18.9,15.12,635.1511,11.91,0.07305241,0.09244211,0.5133687
"2018-03-23 15:40:00",43509,"CKVY",13.71,44.48,45.39,46.39,44.48,44.53,49.95,42.64,0.444,25.92,28.59,24.2,7.59,8.08,296.3,13.94,17.1,701.8856,11.91,0.07305241,0.09244211,0.5133687
"2018-03-23 15:45:00",43510,"CKVY",13.7,43.8,43.83,44.48,43.24,50.64,52.18,44.67,0.492,25.62,27.45,24.03,7.161,7.292,280.5,18.84,8.33,669.5596,11.91,0.07389182,0.09133913,0.4770998
"2018-03-23 15:50:00",43511,"CKVY",13.7,45.83,44.74,45.83,43.61,52.76,54.75,47.27,0.554,27.35,29.79,25.51,6.996,7.112,314.5,17.53,11.4,619.4278,11.91,0.07389182,0.09133913,0.4770998
"2018-03-23 15:55:00",43512,"CKVY",13.7,44.65,44.92,46.2,44.1,53.44,54.2,49.91,0.536,28.35,29.74,27.38,7.507,7.288,306.6,13.73,15.34,533.2167,11.91,0.07389182,0.09133913,0.4770998
"2018-03-23 16:00:00",43513,"CKVY",13.7,45.7,44.67,45.7,43.97,51.93,54.64,50.97,0.542,28.55,29.91,27.47,8.69,8.23,305,13.66,14.91,517.4359,11.91,0.06719152,0.08256177,0.4368261
"2018-03-23 16:05:00",43514,"CKVY",13.69,45.39,45.1,45.7,44.58,50.01,53.92,48.43,0.516,27.88,29.64,26.34,7.89,8.42,299.7,28.46,10.08,576.4103,11.91,0.06719152,0.08256177,0.4368261
"2018-03-23 16:10:00",43515,"CKVY",13.69,46.06,45.64,46.13,45.14,48.67,53.23,45.55,0.515,27.64,29.83,25.82,6.951,7.368,263.8,19.66,13.15,580.0361,11.91,0.06719152,0.08256177,0.4368261
"2018-03-23 16:15:00",43516,"CKVY",13.69,45.69,46.41,46.93,45.63,47.57,52.14,47.13,0.497,28.47,30.11,26.93,6.261,6.356,270,18.04,14.47,666.2163,11.91,0.07619996,0.0926382,0.3957815
"2018-03-23 16:20:00",43517,"CKVY",13.69,45.57,45.44,45.82,44.77,47.13,49.8,44.93,0.49,26.58,28.04,24.96,7.865,6.933,298.6,14.37,14.25,628.4271,11.91,0.07619996,0.0926382,0.3957815
"2018-03-23 16:25:00",43518,"CKVY",13.69,44.83,44.83,45.69,44.52,48.77,52.51,46.51,0.493,27.18,28.58,25.84,8.49,8.2,285.1,12.02,13.59,592.7245,11.91,0.07619996,0.0926382,0.3957815
"2018-03-23 16:30:00",43519,"CKVY",13.69,45.32,44.83,45.45,44.4,49.53,54.12,48.84,0.51,28.32,29.34,26.82,8.78,8.7,278.1,17.81,11.18,463.5185,11.91,0.05318329,0.06872515,0.3533556
"2018-03-23 16:35:00",43520,"CKVY",13.69,44.89,44.63,45.26,44.03,50.25,54.36,48.5,0.509,28.08,29.27,26.52,8.04,8.45,286,17.87,12.93,368.2564,11.91,0.05318329,0.06872515,0.3533556
"2018-03-23 16:40:00",43521,"CKVY",13.69,44.21,44.69,45.45,44.21,53.3,55.67,50.35,0.526,28.76,30.42,27.46,7.265,7.668,308.9,18.22,11.18,287.4355,11.91,0.05318329,0.06872515,0.3533556
"2018-03-23 16:45:00",43522,"CKVY",13.69,44.34,43.98,44.46,43.66,56.25,56.66,49.84,0.558,27.73,30.01,26.25,6.632,6.937,288.6,13.17,11.4,253.8277,11.91,0.03437443,0.04768002,0.3087714
"2018-03-23 16:50:00",43523,"CKVY",13.69,44.83,44.71,45.2,44.27,50.08,56.11,49.8,0.506,28.38,30.32,26.83,6.619,6.578,274.5,14.78,10.74,245.1986,11.9,0.03437443,0.04768002,0.3087714
"2018-03-23 16:55:00",43524,"CKVY",13.7,43.22,43.84,44.83,43.1,54.12,54.26,49.25,0.514,27.24,28.27,26.2,7.028,6.747,265,9.33,10.3,246.6821,11.9,0.03437443,0.04768002,0.3087714
"2018-03-23 17:00:00",43525,"CKVY",13.71,44.09,43.43,44.15,43.16,53.37,56.35,52.82,0.524,28.02,28.98,27.15,7.137,7.088,270.3,8.4,9.64,226.2909,11.9,0.03189062,0.04393213,0.2637328
"2018-03-23 17:05:00",43526,"CKVY",13.71,44.34,44.26,44.64,43.97,53.51,54.95,48.4,0.53,27.45,29.12,26.03,6.751,6.932,265.7,9.93,10.08,242.7625,11.9,0.03189062,0.04393213,0.2637328
"2018-03-23 17:10:00",43527,"CKVY",13.71,45.08,45.09,45.57,44.34,49.67,56.05,49.39,0.506,28.46,30.38,27.4,6.486,6.563,266.6,15.37,10.52,284.7093,11.9,0.03189062,0.04393213,0.2637328
"2018-03-23 17:15:00",43528,"CKVY",13.71,44.58,45.18,45.63,44.52,49.87,53.13,48.91,0.499,27.97,29.43,26.9,6.438,6.469,280.6,14.84,9.21,387.0327,11.9,0.04627531,0.05951575,0.2179072
"2018-03-23 17:20:00",43529,"CKVY",13.71,43.84,44.29,44.71,43.84,53.58,53.99,49.67,0.521,27.59,28.86,26.5,6.777,6.612,265,14.62,10.08,375.7522,11.9,0.04627531,0.05951575,0.2179072
"2018-03-23 17:25:00",43530,"CKVY",13.72,43.59,43.45,43.97,43.22,50.97,54.71,50.83,0.491,27.32,28.19,26.4,6.591,6.775,252.8,7.73,9.43,299.6775,11.9,0.04627531,0.05951575,0.2179072
"2018-03-23 17:30:00",43531,"CKVY",13.71,45.2,44.68,45.51,43.59,47.2,53.51,46.92,0.483,27.12,29.39,25.95,6.016,6.391,240.7,13.32,6.795,250.8211,11.9,0.03305177,0.04526165,0.1722295
"2018-03-23 17:35:00",43532,"CKVY",13.7,45.08,45.44,45.76,45.08,48.57,50.76,46.58,0.495,27.19,28.34,26.27,4.915,5.445,252.1,27.76,8.99,294.8108,11.9,0.03305177,0.04526165,0.1722295
"2018-03-23 17:40:00",43533,"CKVY",13.72,43.29,43.87,45.14,43.29,51.31,52.86,48.36,0.489,26.8,27.51,26.11,5.571,5.232,289,7.407,11.62,306.6009,11.9,0.03305177,0.04526165,0.1722295
"2018-03-23 17:45:00",43534,"CKVY",13.72,44.34,43.59,44.34,43.22,55.77,56.53,51.31,0.553,27.63,29.84,26.48,5.677,5.566,294.2,12.88,8.99,250.6947,11.9,0.02472948,0.03514738,0.1270728
"2018-03-23 17:50:00",43535,"CKVY",13.72,44.4,44.56,44.95,44.15,50.8,55.87,49.73,0.505,28.25,29.7,26.64,6.801,6.228,280.4,8.2,10.96,202.2416,11.9,0.02472948,0.03514738,0.1270728
"2018-03-23 17:55:00",43536,"CKVY",13.71,45.08,44.75,45.08,44.4,49.6,51.86,47.44,0.506,26.87,28.08,25.83,5.929,6.351,284.9,11.09,8.33,252.7347,11.9,0.02472948,0.03514738,0.1270728
"2018-03-23 18:00:00",43537,"CKVY",13.71,45.2,45.02,45.57,44.46,45.82,51.24,45.55,0.469,26.27,28.27,25.15,5.333,5.749,261.9,15.45,7.234,323.0926,11.9,0.04084234,0.05340589,0.08383938
"2018-03-23 18:05:00",43538,"CKVY",13.71,45.69,45.77,46.13,45.2,47.64,51.86,45.48,0.497,26.75,29.03,25.55,3.707,4.498,252.8,20.53,4.384,336.4259,11.9,0.04084234,0.05340589,0.08383938
"2018-03-23 18:10:00",43539,"CKVY",13.71,44.83,44.92,45.82,44.46,46.78,48.23,44.93,0.473,25.64,27.26,24.6,3.649,3.747,276.8,12.52,8.33,327.8221,11.9,0.04084234,0.05340589,0.08383938
"2018-03-23 18:15:00",43540,"CKVY",13.71,45.76,44.9,45.82,44.46,45.86,47.88,41.98,0.48,25.07,26.61,23.13,4.175,3.832,258.3,19.37,7.453,310.1873,11.9,0.03450261,0.04438305,0.04527708
"2018-03-23 18:20:00",43541,"CKVY",13.64,44.95,45.29,45.88,44.83,43.32,46.82,39.79,0.44,23.88,26.65,22.19,5.872,4.935,234.3,13.15,12.93,289.335,11.9,0.03450261,0.04438305,0.04527708
"2018-03-23 18:25:00",43542,"CKVY",13.64,44.71,44.77,45.01,44.52,41.3,44.73,39.92,0.415,23.13,24.59,21.83,6.734,6.241,221.3,8.73,11.84,260.8785,11.9,0.03450261,0.04438305,0.04527708
"2018-03-23 18:30:00",43543,"CKVY",13.35,44.34,44.49,44.83,44.09,45.55,46.48,41.37,0.451,23.94,25,22.44,8.13,7.368,222.1,14.91,14.25,232.9565,11.9,0.02886294,0.04220253,0.01954165
"2018-03-23 18:35:00",43544,"CKVY",13.26,44.21,44.18,44.4,43.97,42.77,45.65,41.64,0.422,23.22,24.67,22.21,8.1,8.31,242.2,17.02,11.62,208.5683,11.9,0.02886294,0.04220253,0.01954165
"2018-03-23 18:40:00",43545,"CKVY",13.21,43.78,44.06,44.34,43.72,40.88,43.08,37.08,0.397,21.35,23.24,19.6,7.718,7.816,217,24.18,10.3,188.9619,11.89,0.02886294,0.04220253,0.01954165
"2018-03-23 18:45:00",43546,"CKVY",13.14,43.78,43.67,43.9,43.47,44.52,44.73,38.28,0.432,21.67,23.71,19.77,6.757,7.358,235.9,8.47,10.52,172.2697,11.89,0.01309469,0.01590878,0.007518379
"2018-03-23 18:50:00",43547,"CKVY",13.12,43.41,43.63,43.84,43.35,43.49,45.48,41.78,0.416,23.12,24.14,21.96,6.048,6.295,231.7,9.94,7.672,156.9826,11.89,0.01309469,0.01590878,0.007518379
"2018-03-23 18:55:00",43548,"CKVY",13.08,42.79,43.14,43.47,42.79,44.73,49.53,42.91,0.418,23.69,25.62,22.21,5.625,5.85,232.3,9.21,7.672,142.476,11.89,0.01309469,0.01590878,0.007518379
"2018-03-23 19:00:00",43549,"CKVY",13.06,42.48,42.68,42.85,42.42,45.69,45.76,42.74,0.422,22.24,23.12,21.65,5.698,5.632,233.2,9.31,8.77,128.3763,11.89,0.009676063,0.01227798,0.001258727
"2018-03-23 19:05:00",43550,"CKVY",13.04,41.99,42.21,42.55,41.93,45.62,48.19,43.49,0.413,23,24.17,21.56,5.551,5.667,236.4,8.31,7.672,114.367,11.89,0.009676063,0.01227798,0.001258727
"2018-03-23 19:10:00",43551,"CKVY",13.02,41.31,41.59,42.05,41.13,47.78,49.87,44.52,0.422,23.04,24.09,21.83,5.454,5.544,240,7.585,7.672,100.4144,11.89,0.009676063,0.01227798,0.001258727
"2018-03-23 19:15:00",43552,"CKVY",13,40.38,40.79,41.25,40.38,48.71,50.04,46.65,0.415,23.03,23.59,21.98,4.86,5.117,239,19.28,8.55,85.95249,11.89,0.006902819,0.009001289,2.5E-07
"2018-03-23 19:20:00",43553,"CKVY",12.99,39.52,40.06,40.51,39.46,51.24,51.45,48.43,0.422,22.76,23.1,22.33,4.749,4.819,252,7.153,6.357,71.23963,11.88,0.006902819,0.009001289,2.5E-07
"2018-03-23 19:25:00",43554,"CKVY",12.98,38.16,38.87,39.52,38.04,55.46,55.5,50.83,0.433,23.01,23.67,22.65,4.466,4.639,241,11.87,5.699,52.94311,11.88,0.006902819,0.009001289,2.5E-07
"2018-03-23 19:30:00",43555,"CKVY",12.96,37.42,37.69,38.16,37.36,56.87,57.21,55.57,0.431,23.67,24.05,23.39,4.001,4.249,227.5,9.28,4.384,33.2835,11.88,0.002968926,0.004270892,2.5E-07
"2018-03-23 19:35:00",43556,"CKVY",12.95,36.87,37.17,37.54,36.8,58.82,58.89,56.73,0.436,23.71,23.95,23.4,3.183,3.59,229.1,7.789,3.069,17.30549,11.88,0.002968926,0.004270892,2.5E-07
"2018-03-23 19:40:00",43557,"CKVY",12.93,36.56,36.65,36.93,36.43,59.44,59.61,58.86,0.436,23.78,24.02,23.62,2.21,2.691,231.2,13.46,1.973,8.778479,11.88,0.002968926,0.004270892,2.5E-07
"2018-03-23 19:45:00",43558,"CKVY",12.94,36.56,36.32,36.56,36.12,58.58,60.06,58.55,0.429,23.6,23.79,23.27,1.502,1.804,168.3,20.27,1.754,5.872604,11.87,-0.0008613204,-0.0006014117,2.5E-07
"2018-03-23 19:50:00",43559,"CKVY",12.93,35.76,36.57,36.81,35.64,66.75,66.75,58.04,0.474,24.65,25.89,23.22,1.436,1.435,121.3,20.89,2.63,3.704943,11.87,-0.0008613204,-0.0006014117,2.5E-07
"2018-03-23 19:55:00",43560,"CKVY",12.92,34.85,35.17,35.82,34.72,65.73,68.27,65.73,0.45,25.37,26.04,24.44,1.608,1.448,79.24,19.33,3.288,2.16111,11.87,-0.0008613204,-0.0006014117,2.5E-07
"2018-03-23 20:00:00",43561,"CKVY",12.92,34.91,34.98,35.22,34.72,64.78,65.73,63.64,0.445,24.24,24.57,23.92,2.368,2.044,81.2,5.477,4.603,1.166175,11.87,-0.003069138,-0.003821488,2.5E-07
"2018-03-23 20:05:00",43562,"CKVY",12.91,35.59,34.68,35.59,34.17,64.61,69.07,64.61,0.456,24.87,25.56,24.1,2.923,2.631,94.9,5.039,4.603,0.5360861,11.87,-0.003069138,-0.003821488,2.5E-07
"2018-03-23 20:10:00",43563,"CKVY",12.91,34.85,35.28,35.84,34.61,69.55,69.55,64.57,0.476,25.62,26.1,24.85,3.613,3.349,97.8,3.85,4.822,0.1872718,11.86,-0.003069138,-0.003821488,2.5E-07
"2018-03-23 20:15:00",43564,"CKVY",12.9,34.79,34.94,35.22,34.73,68.14,69.58,67.04,0.466,25.57,25.96,25.04,3.602,3.602,94.4,4.456,4.384,0.04202564,11.86,-0.001093466,-0.000950079,2.5E-07
"2018-03-23 20:20:00",43565,"CKVY",12.9,34.67,34.7,34.98,34.48,65.36,68.35,65.33,0.444,24.78,25.54,24.17,3.482,3.55,86.5,2.957,3.946,0.0003465825,11.86,-0.001093466,-0.000950079,2.5E-07
"2018-03-23 20:25:00",43566,"CKVY",12.89,35.35,35.01,35.47,34.61,62.83,65.47,62.83,0.439,24.26,24.52,23.95,3.112,3.296,81.5,3.195,3.507,0,11.86,-0.001093466,-0.000950079,2.5E-07
"2018-03-23 20:30:00",43567,"CKVY",12.89,35.42,35.59,35.85,35.35,63.28,63.35,61.9,0.443,24.01,24.31,23.8,2.702,2.877,76.68,3.718,2.63,0,11.86,-0.0007782763,-0.0005170719,2.5E-07
"2018-03-23 20:35:00",43568,"CKVY",12.89,34.75,34.55,35.48,33.88,64.11,66.3,63.35,0.437,24.05,24.45,23.7,2.23,2.468,6.047,39.89,2.85,0,11.86,-0.0007782763,-0.0005170719,2.5E-07
"2018-03-23 20:40:00",43569,"CKVY",12.89,34.51,35.02,35.62,34.51,66.82,66.82,62.67,0.451,24.11,24.83,23.7,1.956,2.059,10.54,46.27,3.069,0,11.86,-0.0007782763,-0.0005170719,2.5E-07
"2018-03-23 20:45:00",43570,"CKVY",12.88,33.58,33.68,34.57,33.4,68.03,68.99,66.82,0.443,24.4,24.71,24.11,1.338,1.669,111.9,60.29,2.63,0,11.86,-0.002408201,-0.002812309,2.5E-07
"2018-03-23 20:50:00",43571,"CKVY",12.88,33.89,33.81,34.01,33.58,69.13,69.68,67.72,0.456,24.64,25,24.13,1.48,1.377,325.7,12.06,3.069,0,11.86,-0.002408201,-0.002812309,2.5E-07
"2018-03-23 20:55:00",43572,"CKVY",12.87,31.48,32.68,33.95,31.48,73.76,73.79,68.65,0.441,24.21,24.91,23.84,2.142,1.805,288.4,7.791,4.603,0,11.86,-0.002408201,-0.002812309,2.5E-07
"2018-03-23 21:00:00",43573,"CKVY",12.87,31.73,31.63,32.04,31.3,74.65,74.79,73.79,0.451,24.43,24.73,24.05,3.103,2.641,305.6,12.46,4.165,0,11.86,-0.002785096,-0.003394709,2.5E-07
"2018-03-23 21:05:00",43574,"CKVY",12.87,30.12,31.05,31.67,30.12,79.18,79.18,74.62,0.448,24.43,24.73,24.18,3.016,3.21,329.7,58.96,3.946,0,11.86,-0.002785096,-0.003394709,2.5E-07
"2018-03-23 21:10:00",43575,"CKVY",12.87,31.61,30.5,31.61,30,78.05,81.3,78.05,0.469,25.12,25.59,24.41,2.042,2.478,307.9,81,1.973,0,11.86,-0.002785096,-0.003394709,2.5E-07
"2018-03-23 21:15:00",43576,"CKVY",12.86,31.05,31.61,32.29,30.93,78.23,78.26,75.14,0.46,25.11,25.75,24.59,1.572,1.785,356.3,19.92,2.63,0,11.86,-0.002405111,-0.002821874,2.5E-07
"2018-03-23 21:20:00",43577,"CKVY",12.86,31.92,31.36,32.23,30.38,74.46,78.58,73.94,0.453,24.85,25.32,24.37,1.801,1.618,15.86,9.11,3.946,0,11.86,-0.002405111,-0.002821874,2.5E-07
"2018-03-23 21:25:00",43578,"CKVY",12.86,33.11,32.38,33.11,31.68,71.38,74.7,71.31,0.456,24.88,25.33,24.53,2.408,2.151,5.966,4.631,3.288,0,11.86,-0.002405111,-0.002821874,2.5E-07
"2018-03-23 21:30:00",43579,"CKVY",12.86,31.81,32.29,33.11,31.69,76.5,77.35,71.27,0.464,25.04,25.54,24.54,3.121,2.72,198.3,42.77,6.576,0,11.86,-0.002653286,-0.003190796,2.5E-07
"2018-03-23 21:35:00",43580,"CKVY",12.86,32.19,31.35,32.25,31.01,74.99,78.32,74.99,0.461,25.1,25.3,24.87,3.022,3.078,277.5,71.71,5.042,0,11.86,-0.002653286,-0.003190796,2.5E-07
"2018-03-23 21:40:00",43581,"CKVY",12.85,30.33,32.2,32.93,30.33,79.86,79.86,71.97,0.456,24.83,25.26,24.48,3.276,3.049,314.2,67.89,7.891,0,11.86,-0.002653286,-0.003190796,2.5E-07
"2018-03-23 21:45:00",43582,"CKVY",12.85,32.74,31.77,32.74,30.27,72.79,80.6,72.79,0.458,25.18,25.46,24.88,2.937,3.238,276.5,16.01,7.672,0,11.86,-0.001722583,-0.0018469,2.5E-07
"2018-03-23 21:50:00",43583,"CKVY",12.84,30.71,31.9,32.99,30.64,78.01,78.01,71.97,0.452,24.63,24.98,24.08,2.47,2.72,335.6,36.86,3.069,0,11.87,-0.001722583,-0.0018469,2.5E-07
"2018-03-23 21:55:00",43584,"CKVY",12.85,29.84,30.36,30.77,29.78,81.4,81.4,78.01,0.456,24.92,25.22,24.55,1.592,2.048,279.4,36.22,2.63,0,11.87,-0.001722583,-0.0018469,2.5E-07
"2018-03-23 22:00:00",43585,"CKVY",12.84,29.17,29.59,29.9,29.17,83.5,83.5,81.4,0.454,24.91,25.17,24.67,1.364,1.407,303.6,26.36,2.63,0,11.87,-0.002894394,-0.003563598,2.5E-07
"2018-03-23 22:05:00",43586,"CKVY",12.84,30.03,29.84,30.22,29.11,81.6,84.1,81.5,0.46,25.27,25.51,24.75,1.329,1.325,281.9,53.03,2.192,0,11.87,-0.002894394,-0.003563598,2.5E-07
"2018-03-23 22:10:00",43587,"CKVY",12.84,29.54,29.27,30.03,28.86,87.6,88.6,81.6,0.484,25.46,26.36,24.73,1.941,1.683,131.8,18.46,3.946,0,11.86,-0.002894394,-0.003563598,2.5E-07
"2018-03-23 22:15:00",43588,"CKVY",12.84,29.48,29.8,30.03,29.48,84.6,87.6,84.3,0.467,25.91,26.37,25.37,1.773,1.932,136.2,11.62,2.85,0,11.86,-0.003551231,-0.004607809,2.5E-07
"2018-03-23 22:20:00",43589,"CKVY",12.83,29.85,29.62,29.91,29.35,85.1,86.3,84.6,0.476,25.85,26.15,25.4,1.637,1.636,212.5,66.06,1.754,0,11.86,-0.003551231,-0.004607809,2.5E-07
"2018-03-23 22:25:00",43590,"CKVY",12.83,30.47,29.85,30.59,29.29,82,85.1,82,0.471,25.6,26,25.01,1.424,1.573,340.5,26.83,3.288,0,11.86,-0.003551231,-0.004607809,2.5E-07
"2018-03-23 22:30:00",43591,"CKVY",12.83,30.04,30.17,30.6,29.92,82.8,82.9,81.6,0.467,25.43,25.73,25.2,1.802,1.528,340.1,8.57,3.726,0,11.87,-0.003623231,-0.004728427,2.5E-07
"2018-03-23 22:35:00",43592,"CKVY",12.82,31.1,30.4,31.1,29.73,79.96,83.4,79.96,0.471,25.6,25.87,25.22,2.261,2.087,322.5,15.15,2.63,0,11.87,-0.003623231,-0.004728427,2.5E-07
"2018-03-23 22:40:00",43593,"CKVY",12.83,30.54,31.12,31.47,30.54,79.27,79.96,78.03,0.456,25.31,25.64,24.89,2.119,2.165,264.8,5.876,2.63,0,11.87,-0.003623231,-0.004728427,2.5E-07
"2018-03-23 22:45:00",43594,"CKVY",12.82,29.06,29.74,30.6,29,83.7,83.7,79.27,0.454,24.82,25.14,24.48,1.7,1.928,274.9,11.83,2.63,0,11.87,-0.002994117,-0.00371032,2.5E-07
"2018-03-23 22:50:00",43595,"CKVY",12.82,28.32,28.84,29.12,28.32,87,87,83.8,0.457,25.14,25.5,24.72,2.178,1.887,251.9,8.21,3.946,0,11.87,-0.002994117,-0.00371032,2.5E-07
"2018-03-23 22:55:00",43596,"CKVY",12.81,27.88,27.95,28.38,27.64,91.6,91.6,87,0.473,25.2,25.76,24.86,2.5,2.438,211.9,15.03,4.165,0,11.87,-0.002994117,-0.00371032,2.5E-07
"2018-03-23 23:00:00",43597,"CKVY",12.81,27.76,27.82,27.94,27.64,93.7,93.7,91.6,0.481,25.94,26.21,25.64,2.591,2.506,189.1,21.6,2.411,0,11.87,-0.00308588,-0.003831199,2.5E-07
"2018-03-23 23:05:00",43598,"CKVY",12.81,27.82,27.76,28.01,27.51,93.7,94.5,93.7,0.483,26.29,26.62,25.97,1.976,2.325,164.7,18.39,2.192,0,11.87,-0.00308588,-0.003831199,2.5E-07
"2018-03-23 23:10:00",43599,"CKVY",12.81,26.71,27.53,28.13,26.71,93.3,93.7,91.3,0.459,25.57,26.35,24.91,1.565,1.64,44.78,35.15,2.63,0,11.87,-0.00308588,-0.003831199,2.5E-07
"2018-03-23 23:15:00",43600,"CKVY",12.8,26.89,26.96,27.14,26.77,95.4,95.8,93.4,0.473,25.76,26.09,25.11,1.306,1.515,12.64,23.64,2.63,0,11.87,-0.003598213,-0.004655786,2.5E-07
"2018-03-23 23:20:00",43601,"CKVY",12.8,27.39,26.94,27.39,26.71,96,96.4,95.3,0.486,25.89,26.4,25.6,0.989,1.124,248.8,44.58,1.096,0,11.87,-0.003598213,-0.004655786,2.5E-07
"2018-03-23 23:25:00",43602,"CKVY",12.79,27.88,27.73,28.01,27.26,91.9,96,91.2,0.475,26,26.5,25.27,0.83,0.952,241,61.83,1.973,0,11.87,-0.003598213,-0.004655786,2.5E-07
"2018-03-23 23:30:00",43603,"CKVY",12.8,27.02,27.88,28.25,26.96,89.3,92.1,89.1,0.445,25.51,26.14,24.23,1.158,0.872,311,14.55,3.288,0,11.87,-0.004346455,-0.006067074,2.5E-07
"2018-03-23 23:35:00",43604,"CKVY",12.8,26.65,26.43,27.02,26.03,93.8,94,89.3,0.46,24.45,25.15,23.79,1.912,1.577,327.8,9.35,3.726,0,11.87,-0.004346455,-0.006067074,2.5E-07
"2018-03-23 23:40:00",43605,"CKVY",12.8,26.9,27.04,27.58,26.59,89.1,94.1,89.1,0.442,24.98,25.89,24.02,2.395,2.147,292.4,31.91,3.507,0,11.87,-0.004346455,-0.006067074,2.5E-07
"2018-03-23 23:45:00",43606,"CKVY",12.79,26.16,25.98,26.84,25.54,94.2,94.3,88.8,0.453,23.69,24.8,22.98,2.608,2.545,276.7,6.367,3.288,0,11.87,-0.003213891,-0.00405462,2.5E-07
"2018-03-23 23:50:00",43607,"CKVY",12.78,26.78,26.52,26.84,26.04,93.5,94.8,93.5,0.461,25.12,25.37,24.63,2.551,2.54,268.4,6.31,3.288,0,11.87,-0.003213891,-0.00405462,2.5E-07
"2018-03-23 23:55:00",43608,"CKVY",12.79,26.78,26.66,26.78,26.47,92.6,93.6,92.4,0.457,24.89,25.19,24.7,2.802,2.674,266,7.227,4.165,0,11.87,-0.003213891,-0.00405462,2.5E-07
"2018-03-24 00:00:00",43609,"CKVY",12.79,27.83,27.61,28.02,26.78,89.6,93.1,89.6,0.462,25.39,25.62,24.92,3.166,3.037,250.1,3.985,4.384,0,11.87,-0.002881432,-0.003495977,2.5E-07
"2018-03-24 00:05:00",43610,"CKVY",12.77,27.15,27.71,27.96,27.15,88.5,89.9,88.5,0.443,25,25.35,24.21,3.106,3.182,270.6,6.678,3.288,0,11.87,-0.002881432,-0.003495977,2.5E-07
"2018-03-24 00:10:00",43611,"CKVY",12.78,27.4,26.78,27.4,26.29,91.8,92.2,88.4,0.465,24.21,25.37,23.54,2.849,2.941,267.8,5.768,3.507,0,11.87,-0.002881432,-0.003495977,2.5E-07
"2018-03-24 00:15:00",43612,"CKVY",12.78,27.4,27.53,27.71,27.34,88.1,91.8,88.1,0.446,24.79,25.4,24.28,2.673,2.721,276.1,9.76,3.507,0,11.87,-0.002579937,-0.003061642,2.5E-07
"2018-03-24 00:20:00",43613,"CKVY",12.78,26.16,26.71,27.4,26.16,90.6,90.6,87.9,0.436,24.02,24.34,23.76,2.538,2.613,288,14.55,3.288,0,11.87,-0.002579937,-0.003061642,2.5E-07
"2018-03-24 00:25:00",43614,"CKVY",12.78,25.92,25.93,26.22,25.73,93.3,93.3,90.5,0.444,23.93,24.25,23.63,1.857,2.298,221,21.56,1.754,0,11.87,-0.002579937,-0.003061642,2.5E-07
"2018-03-24 00:30:00",43615,"CKVY",12.77,25.74,25.82,26.04,25.55,93,93.9,92.9,0.44,24.19,24.5,23.82,1.082,1.525,156.5,31.84,2.192,0,11.87,-0.003141495,-0.003943785,2.5E-07
"2018-03-24 00:35:00",43616,"CKVY",12.76,26.6,26.28,26.67,25.67,94.4,95.2,93.1,0.463,24.93,25.41,23.95,0.631,0.857,110,20.9,1.754,0,11.87,-0.003141495,-0.003943785,2.5E-07
"2018-03-24 00:40:00",43617,"CKVY",12.77,27.16,26.86,27.29,26.42,92.9,94.6,92.9,0.466,25.36,25.61,24.94,0.775,0.65,214.1,28.15,1.973,0,11.87,-0.003141495,-0.003943785,2.5E-07
"2018-03-24 00:45:00",43618,"CKVY",12.77,27.16,27.22,27.35,27.1,91.6,92.9,91.5,0.459,25.18,25.5,24.96,0.749,0.684,210.2,20.33,1.973,0,11.87,-0.004550796,-0.006532835,2.5E-07
"2018-03-24 00:50:00",43619,"CKVY",12.77,27.04,27.24,27.41,26.92,91.5,91.9,90.3,0.457,25,25.34,24.69,1.141,0.906,122.6,55.57,3.726,0,11.87,-0.004550796,-0.006532835,2.5E-07
"2018-03-24 00:55:00",43620,"CKVY",12.76,27.16,27.01,27.23,26.79,92.4,92.9,91.6,0.463,25.13,25.37,24.77,1.12,1.149,97.9,77.82,1.973,0,11.88,-0.004550796,-0.006532835,2.5E-07
"2018-03-24 01:00:00",43621,"CKVY",12.76,26.79,27,27.16,26.73,92.9,92.9,92.2,0.459,25.12,25.31,24.92,1.634,1.325,213.2,21.02,4.384,0,11.88,-0.004124396,-0.005661776,2.5E-07
"2018-03-24 01:05:00",43622,"CKVY",12.76,25.99,26.28,26.92,25.86,94.6,94.6,92.7,0.452,24.63,25.14,24.37,2.003,1.841,226.1,5.731,4.165,0,11.88,-0.004124396,-0.005661776,2.5E-07
"2018-03-24 01:10:00",43623,"CKVY",12.76,25.31,25.65,25.99,25.31,96,96.1,94.5,0.446,24.44,24.67,24.23,2.49,2.24,216.4,10.46,2.85,0,11.88,-0.004124396,-0.005661776,2.5E-07
"2018-03-24 01:15:00",43624,"CKVY",12.76,24.81,25.23,25.43,24.81,97.2,97.5,96,0.442,24.48,24.69,24.12,2.148,2.421,244.6,18.53,2.63,0,11.88,-0.00326662,-0.004121878,2.5E-07
"2018-03-24 01:20:00",43625,"CKVY",12.76,24.32,24.51,24.88,24.2,98.1,98.2,97.1,0.437,23.95,24.18,23.73,1.312,1.726,284.1,49.15,1.534,0,11.88,-0.00326662,-0.004121878,2.5E-07
"2018-03-24 01:25:00",43626,"CKVY",12.75,23.77,23.93,24.2,23.7,98.5,98.5,97.8,0.429,23.49,23.74,23.31,0.668,0.995,338.8,22.1,1.096,0,11.88,-0.00326662,-0.004121878,2.5E-07
"2018-03-24 01:30:00",43627,"CKVY",12.75,24.33,24.07,24.39,23.77,100.1,100.2,98.5,0.446,23.92,24.43,23.41,0.287,0.429,294.8,91.9,1.096,0,11.88,-0.00405479,-0.005615545,2.5E-07
"2018-03-24 01:35:00",43628,"CKVY",12.74,24.57,24.53,24.7,24.33,100.1,100.2,100.1,0.451,24.56,24.72,24.36,0.424,0.322,162.9,9.04,1.534,0,11.88,-0.00405479,-0.005615545,2.5E-07
"2018-03-24 01:40:00",43629,"CKVY",12.74,24.76,24.58,24.82,24.45,100.1,100.2,100.1,0.454,24.61,24.85,24.47,0.672,0.554,177.6,10.01,1.754,0,11.88,-0.00405479,-0.005615545,2.5E-07
"2018-03-24 01:45:00",43630,"CKVY",12.74,25.31,25.32,25.69,24.7,99.3,100.2,99.2,0.461,25.33,25.72,24.72,1.462,1.121,170.4,12.37,5.48,0,11.88,-0.00449949,-0.006520133,2.5E-07
"2018-03-24 01:50:00",43631,"CKVY",12.74,25.38,25.3,25.44,25.13,98.9,99.3,98.8,0.46,25.03,25.18,24.84,1.336,1.411,189.9,7.779,1.534,0,11.88,-0.00449949,-0.006520133,2.5E-07
"2018-03-24 01:55:00",43632,"CKVY",12.74,25.44,25.49,25.68,25.25,97.9,99,97.9,0.457,25.14,25.43,24.89,1.386,1.383,176.1,10.67,1.973,0,11.88,-0.00449949,-0.006520133,2.5E-07
"2018-03-24 02:00:00",43633,"CKVY",12.74,24.7,25.14,25.5,24.7,97.6,97.9,96.9,0.442,24.51,24.97,24.11,0.825,1.041,290.2,72.94,1.754,0,11.88,-0.003987983,-0.005412607,2.5E-07
"2018-03-24 02:05:00",43634,"CKVY",12.73,24.51,24.58,24.82,24.39,97.4,97.6,97.1,0.437,23.93,24.23,23.72,0.678,0.754,290,13.85,0.658,0,11.88,-0.003987983,-0.005412607,2.5E-07
"2018-03-24 02:10:00",43635,"CKVY",12.73,23.77,24.18,24.51,23.77,97.3,97.6,97.1,0.424,23.54,23.88,23.12,0.48,0.489,300.9,27.76,1.754,0,11.88,-0.003987983,-0.005412607,2.5E-07
"2018-03-24 02:15:00",43636,"CKVY",12.73,24.2,24.06,24.39,23.77,98.9,99.1,97.3,0.438,23.64,24.13,23.13,0.236,0.402,323.5,8.27,1.315,0,11.88,-0.004524345,-0.00664166,2.5E-07
"2018-03-24 02:20:00",43637,"CKVY",12.71,23.34,23.68,24.2,23.15,97.3,98.9,97.2,0.416,23.21,23.92,22.48,0.264,0.227,325.1,40.03,1.315,0,11.88,-0.004524345,-0.00664166,2.5E-07
"2018-03-24 02:25:00",43638,"CKVY",12.71,23.96,23.67,24.08,23.21,100.1,100.2,97.4,0.439,23.41,24.12,22.58,0.473,0.424,102.4,17.23,1.754,0,11.88,-0.004524345,-0.00664166,2.5E-07
"2018-03-24 02:30:00",43639,"CKVY",12.71,24.7,24.23,24.82,23.77,100.2,100.2,100.1,0.453,24.25,24.85,23.8,1.22,0.78,88,12.23,3.726,0,11.88,-0.004565903,-0.006770744,2.5E-07
"2018-03-24 02:35:00",43640,"CKVY",12.72,24.08,24.39,24.82,23.96,99.1,100.2,99.1,0.437,24.35,24.85,23.76,1.566,1.495,83.8,32.69,2.411,0,11.88,-0.004565903,-0.006770744,2.5E-07
"2018-03-24 02:40:00",43641,"CKVY",12.72,24.58,24.4,24.7,23.96,100.1,100.2,99.1,0.451,24.36,24.74,23.74,1.535,1.56,154.8,21.37,1.973,0,11.88,-0.004565903,-0.006770744,2.5E-07
"2018-03-24 02:45:00",43642,"CKVY",12.72,24.82,24.67,24.95,24.45,99.9,100.2,99.9,0.454,24.69,24.98,24.47,1.392,1.469,143.3,8.07,2.63,0,11.88,-0.003790914,-0.005046322,2.5E-07
"2018-03-24 02:50:00",43643,"CKVY",12.71,25.13,25.23,25.44,24.76,97.3,99.9,97.2,0.448,24.82,25.36,24.41,1.313,1.322,152.7,30.57,2.63,0,11.88,-0.003790914,-0.005046322,2.5E-07
"2018-03-24 02:55:00",43644,"CKVY",12.7,24.33,24.88,25.26,24.33,97.5,97.8,97.2,0.434,24.27,24.64,23.71,1.412,1.32,257.8,18.76,2.192,0,11.88,-0.003790914,-0.005046322,2.5E-07
"2018-03-24 03:00:00",43645,"CKVY",12.7,24.33,24.39,24.52,24.21,100,100,97.5,0.446,24.16,24.46,23.72,1.509,1.486,270.5,7.808,2.85,0,11.88,-0.003863703,-0.005194209,2.5E-07
"2018-03-24 03:05:00",43646,"CKVY",12.7,24.02,24.14,24.58,23.84,99.9,100.2,99.4,0.44,24.09,24.61,23.68,1.678,1.536,240.7,27.04,2.411,0,11.88,-0.003863703,-0.005194209,2.5E-07
"2018-03-24 03:10:00",43647,"CKVY",12.7,23.71,23.96,24.21,23.71,100,100.2,99.8,0.434,23.96,24.24,23.71,1.487,1.613,269.8,41.68,1.973,0,11.88,-0.003863703,-0.005194209,2.5E-07
"2018-03-24 03:15:00",43648,"CKVY",12.69,23.96,23.85,24.08,23.71,100.1,100.2,100,0.439,23.87,24.11,23.71,1.318,1.421,311.2,11.88,1.973,0,11.88,-0.003730999,-0.004956145,2.5E-07
"2018-03-24 03:20:00",43649,"CKVY",12.69,24.27,24.3,24.58,23.9,100.1,100.2,100,0.445,24.33,24.61,23.92,1.471,1.4,290.1,19.43,2.63,0,11.88,-0.003730999,-0.004956145,2.5E-07
"2018-03-24 03:25:00",43650,"CKVY",12.69,24.7,24.43,24.7,24.21,100.1,100.2,100.1,0.453,24.45,24.73,24.22,1.756,1.6,304.8,26.82,4.165,0,11.88,-0.003730999,-0.004956145,2.5E-07
"2018-03-24 03:30:00",43651,"CKVY",12.68,23.96,24.36,24.83,23.84,97.9,100.2,97.7,0.43,24.14,24.79,23.29,1.749,1.779,283.9,75.02,3.069,0,11.88,-0.003716561,-0.004911917,2.5E-07
"2018-03-24 03:35:00",43652,"CKVY",12.69,24.09,23.77,24.21,23.47,99.8,99.8,97.9,0.44,23.44,24.12,23.07,1.723,1.788,86,77.55,3.726,0,11.88,-0.003716561,-0.004911917,2.5E-07
"2018-03-24 03:40:00",43653,"CKVY",12.69,24.21,24.16,24.34,23.96,99.9,100.1,99.6,0.443,24.12,24.37,23.88,1.373,1.552,98.3,89.3,2.63,0,11.88,-0.003716561,-0.004911917,2.5E-07
"2018-03-24 03:45:00",43654,"CKVY",12.68,24.59,24.54,24.77,24.21,100,100.2,99.9,0.451,24.57,24.8,24.19,1.125,1.231,135,9.18,1.754,0,11.89,-0.003732263,-0.00495641,2.5E-07
"2018-03-24 03:50:00",43655,"CKVY",12.68,24.46,24.55,24.71,24.4,99.6,100,99.5,0.446,24.48,24.71,24.28,0.546,0.792,105.9,10.61,0.658,0,11.89,-0.003732263,-0.00495641,2.5E-07
"2018-03-24 03:55:00",43656,"CKVY",12.68,24.83,24.7,24.96,24.4,100.1,100.2,99.6,0.456,24.7,24.99,24.29,0.719,0.639,119,8.58,1.754,0,11.89,-0.003732263,-0.00495641,2.5E-07
"2018-03-24 04:00:00",43657,"CKVY",12.67,25.08,24.95,25.08,24.77,100.1,100.2,100.1,0.46,24.98,25.12,24.8,0.675,0.694,91.5,37.12,2.192,0,11.89,-0.004447489,-0.006409006,2.5E-07
"2018-03-24 04:05:00",43658,"CKVY",12.67,25.08,25.08,25.21,24.96,100.2,100.2,100,0.461,25.11,25.25,24.97,0.655,0.657,277.3,7.209,0.658,0,11.89,-0.004447489,-0.006409006,2.5E-07
"2018-03-24 04:10:00",43659,"CKVY",12.67,25.08,25.13,25.27,25.02,100.2,100.2,100.1,0.461,25.15,25.3,25.03,0.507,0.523,332,38.63,1.973,0,11.89,-0.004447489,-0.006409006,2.5E-07
"2018-03-24 04:15:00",43660,"CKVY",12.66,25.15,25.06,25.21,24.9,100.1,100.2,100.1,0.462,25.08,25.23,24.93,0.79,0.611,331.7,26.32,3.069,0,11.89,-0.004595053,-0.006716958,2.5E-07
"2018-03-24 04:20:00",43661,"CKVY",12.66,25.33,25.13,25.39,24.9,99.9,100.2,99.8,0.464,25.11,25.38,24.92,1.166,1.07,299,3.701,2.85,0,11.89,-0.004595053,-0.006716958,2.5E-07
"2018-03-24 04:25:00",43662,"CKVY",12.66,25.89,25.54,25.89,25.27,99.3,99.9,99.3,0.472,25.45,25.77,25.19,1.184,1.196,291.7,15.7,1.754,0,11.89,-0.004595053,-0.006716958,2.5E-07
"2018-03-24 04:30:00",43663,"CKVY",12.66,26.2,26.12,26.32,25.82,97.9,99.3,97.6,0.471,25.68,25.79,25.5,1.272,1.27,264.2,15.91,2.85,0,11.89,-0.004125227,-0.005659435,2.5E-07
"2018-03-24 04:35:00",43664,"CKVY",12.65,25.95,26.01,26.2,25.89,99.5,99.5,97.8,0.475,25.68,25.9,25.45,1.323,1.198,280,57.89,3.069,0,11.9,-0.004125227,-0.005659435,2.5E-07
"2018-03-24 04:40:00",43665,"CKVY",12.65,26.81,26.25,26.94,25.89,97.5,99.9,97.4,0.482,26.08,26.63,25.77,1.416,1.456,316,64.75,1.973,0,11.9,-0.004125227,-0.005659435,2.5E-07
"2018-03-24 04:45:00",43666,"CKVY",12.64,26.5,26.5,26.94,26.32,98.1,98.1,96.1,0.479,25.72,26.25,25.42,1.354,1.421,256.5,15.71,3.069,0,11.9,-0.004021801,-0.005428193,2.5E-07
"2018-03-24 04:50:00",43667,"CKVY",12.64,26.44,26.4,26.51,26.26,100,100,98.1,0.487,26.19,26.49,25.85,1.445,1.437,233,45.14,2.63,0,11.9,-0.004021801,-0.005428193,2.5E-07
"2018-03-24 04:55:00",43668,"CKVY",12.64,26.57,26.44,26.69,26.26,99.1,100.1,99.1,0.485,26.35,26.47,26.23,1.361,1.409,223.9,42.87,2.85,0,11.9,-0.004021801,-0.005428193,2.5E-07
"2018-03-24 05:00:00",43669,"CKVY",12.64,26.81,26.84,27,26.57,96.4,99.1,95.9,0.476,26.11,26.52,25.73,1.656,1.462,249,13.44,4.165,0,11.9,-0.004006417,-0.005376505,2.5E-07
"2018-03-24 05:05:00",43670,"CKVY",12.64,26.81,26.76,26.87,26.56,98.9,98.9,96.3,0.489,26.23,26.6,25.7,1.604,1.595,249.7,4.517,2.63,0,11.9,-0.004006417,-0.005376505,2.5E-07
"2018-03-24 05:10:00",43671,"CKVY",12.63,26.99,26.95,27.05,26.74,99.3,99.5,98.9,0.494,26.78,26.93,26.55,1.575,1.558,249.3,20.84,1.534,0,11.9,-0.004006417,-0.005376505,2.5E-07
"2018-03-24 05:15:00",43672,"CKVY",12.63,26.99,26.95,27.05,26.8,99,99.3,98.8,0.493,26.7,26.88,26.52,1.315,1.419,331.3,17.77,2.63,0,11.9,-0.003978274,-0.00530356,2.5E-07
"2018-03-24 05:20:00",43673,"CKVY",12.63,27.05,27.05,27.18,26.87,98.2,99.1,98.2,0.49,26.76,26.89,26.58,1.504,1.416,356.9,4.483,2.411,0,11.9,-0.003978274,-0.00530356,2.5E-07
"2018-03-24 05:25:00",43674,"CKVY",12.63,27.18,27.2,27.3,27.05,97.1,98.3,97.1,0.487,26.62,26.78,26.42,1.588,1.599,350.8,6.511,1.973,0,11.9,-0.003978274,-0.00530356,2.5E-07
"2018-03-24 05:30:00",43675,"CKVY",12.63,27.3,27.3,27.42,27.18,95.8,97.2,95.8,0.483,26.45,26.6,26.26,0.981,1.316,330,11.31,0,0,11.9,-0.004029738,-0.005404109,2.5E-07
"2018-03-24 05:35:00",43676,"CKVY",12.63,27.24,27.28,27.42,27.11,95.1,95.9,95,0.478,26.12,26.38,25.93,0.324,0.65,290.2,35.49,0,0,11.9,-0.004029738,-0.005404109,2.5E-07
"2018-03-24 05:40:00",43677,"CKVY",12.63,27.18,27.19,27.3,27.05,96.7,96.7,95.1,0.485,26.15,26.47,25.91,0.252,0.165,203.6,25.73,1.973,0,11.9,-0.004029738,-0.005404109,2.5E-07
"2018-03-24 05:45:00",43678,"CKVY",12.62,27.3,27.22,27.48,26.99,96.1,97.5,96.1,0.485,26.48,26.68,26.19,0.734,0.504,160.4,9.12,2.411,0,11.9,-0.004969731,-0.007420749,2.5E-07
"2018-03-24 05:50:00",43679,"CKVY",12.61,26.19,26.85,27.36,26.19,96.1,96.5,95.5,0.463,25.84,26.49,25.18,1.459,1.068,164.4,5.444,3.507,0,11.9,-0.004969731,-0.007420749,2.5E-07
"2018-03-24 05:55:00",43680,"CKVY",12.6,26.37,26.07,26.37,25.94,97.5,97.9,96.1,0.473,25.42,25.8,25.18,2.393,1.932,177.8,6.975,4.822,0,11.9,-0.004969731,-0.007420749,2.5E-07
"2018-03-24 06:00:00",43681,"CKVY",12.61,26.43,26.22,26.49,25.94,96.1,97.6,94,0.468,25.11,25.84,24.52,3.557,2.92,168.1,8.39,6.357,0,11.9,-0.003512351,-0.004507296,2.5E-07
"2018-03-24 06:05:00",43682,"CKVY",12.61,26.74,26.71,26.87,26.31,95.8,96.2,94,0.472,25.51,25.83,25.09,4.458,4.096,163.5,4.587,6.357,0,11.9,-0.003512351,-0.004507296,2.5E-07
"2018-03-24 06:10:00",43683,"CKVY",12.61,25.63,26.19,26.8,25.57,97.4,97.4,95.5,0.458,25.24,25.8,24.86,4.224,4.445,168.3,6.316,3.946,0,11.9,-0.003512351,-0.004507296,2.5E-07
"2018-03-24 06:15:00",43684,"CKVY",12.59,24.82,25.29,25.69,24.82,100.1,100.2,97.4,0.455,25.09,25.35,24.84,3.416,3.891,137.3,15.21,3.288,0,11.9,-0.002451731,-0.002822922,0.00117699
"2018-03-24 06:20:00",43685,"CKVY",12.61,24.76,24.65,24.82,24.52,100.2,100.2,99.9,0.455,24.67,24.84,24.53,2.134,2.741,175.5,11.47,1.754,0,11.9,-0.002451731,-0.002822922,0.00117699
"2018-03-24 06:25:00",43686,"CKVY",12.61,24.64,24.69,24.82,24.52,100.2,100.2,100.1,0.452,24.71,24.86,24.54,1.532,1.777,187.2,24.53,1.973,0,11.9,-0.002451731,-0.002822922,0.00117699
"2018-03-24 06:30:00",43687,"CKVY",12.61,25.07,24.88,25.2,24.58,100.1,100.2,100.1,0.46,24.91,25.23,24.61,1.34,1.386,110.9,7.611,2.85,0,11.9,-0.00353516,-0.004550692,0.007315079
"2018-03-24 06:35:00",43688,"CKVY",12.6,25.69,25.25,25.69,24.95,100.1,100.2,100,0.472,25.27,25.72,24.98,1.999,1.573,113.5,8.89,4.384,0,11.9,-0.00353516,-0.004550692,0.007315079
"2018-03-24 06:40:00",43689,"CKVY",12.6,25.51,25.5,25.75,25.32,100.1,100.2,100.1,0.469,25.53,25.79,25.33,2.836,2.426,112.4,10.97,4.603,0,11.9,-0.00353516,-0.004550692,0.007315079
"2018-03-24 06:45:00",43690,"CKVY",12.6,25.81,25.76,25.94,25.57,93.3,100.2,93.3,0.443,25.02,25.78,24.15,3.472,3.186,120.4,5.926,5.042,0,11.9,0.000180879,0.000245366,0.01913962
"2018-03-24 06:50:00",43691,"CKVY",12.6,25.63,25.77,25.94,25.44,93,93.4,92.5,0.437,23.98,24.29,23.68,3.666,3.655,126.7,4.455,4.384,0,11.9,0.000180879,0.000245366,0.01913962
"2018-03-24 06:55:00",43692,"CKVY",12.6,25.38,25.41,25.57,25.26,94.7,94.7,92.9,0.441,23.87,24.15,23.6,3.646,3.667,132.1,10.08,4.603,0,11.9,0.000180879,0.000245366,0.01913962
"2018-03-24 07:00:00",43693,"CKVY",12.59,24.95,25.36,25.81,24.95,94.5,95.7,94.5,0.432,24.13,24.76,23.59,3.588,3.621,127,6.004,5.042,0.009887985,11.9,0.0008378987,0.001400594,0.04460797
"2018-03-24 07:05:00",43694,"CKVY",12.59,25.26,25.02,25.32,24.83,94.5,94.8,94.1,0.438,23.64,24.03,23.4,3.25,3.424,131.2,5.123,3.726,0.09950202,11.9,0.0008378987,0.001400594,0.04460797
"2018-03-24 07:10:00",43695,"CKVY",12.59,25.32,25.21,25.45,24.95,93.2,94.5,93.1,0.433,23.61,23.91,23.37,3.29,3.216,128.8,8.81,4.603,0.3403487,11.9,0.0008378987,0.001400594,0.04460797
"2018-03-24 07:15:00",43696,"CKVY",12.59,25.44,25.4,25.57,25.2,92.9,93.5,92.6,0.434,23.64,23.75,23.48,2.98,3.212,137.4,13.11,4.384,0.9744575,11.9,0.0009274611,0.001466964,0.08334316
"2018-03-24 07:20:00",43697,"CKVY",12.59,25.75,25.28,25.81,24.95,93.7,94.7,92.5,0.443,23.7,24.29,23.17,3.147,3.054,215.6,23.07,5.699,2.752345,11.9,0.0009274611,0.001466964,0.08334316
"2018-03-24 07:25:00",43698,"CKVY",12.59,26.56,26.44,26.81,25.75,92,93.6,89.7,0.45,24.21,24.55,23.99,2.798,3.085,196.7,10.65,4.603,5.768125,11.9,0.0009274611,0.001466964,0.08334316
"2018-03-24 07:30:00",43699,"CKVY",12.6,26.81,26.65,26.93,26.43,93.5,93.7,92,0.462,24.88,25.32,24.44,2.673,2.617,151.7,9.69,3.069,9.645243,11.9,0.001876488,0.002516301,0.126701
"2018-03-24 07:35:00",43700,"CKVY",12.62,27.18,27.06,27.3,26.81,92,93.9,92,0.462,25.4,25.63,25.16,2.67,2.662,144.1,6.188,4.384,13.97625,11.9,0.001876488,0.002516301,0.126701
"2018-03-24 07:40:00",43701,"CKVY",12.63,27.8,27.46,27.8,27.18,91.2,92,90.1,0.469,25.13,25.57,24.8,2.69,2.643,140.9,11.63,3.726,17.94012,11.9,0.001876488,0.002516301,0.126701
"2018-03-24 07:45:00",43702,"CKVY",12.64,28.66,28.21,28.66,27.68,90.2,92.2,90.2,0.481,26.08,26.43,25.48,2.174,2.497,181.8,66.59,1.973,24.58537,11.91,0.003810143,0.004583341,0.1717986
"2018-03-24 07:50:00",43703,"CKVY",12.65,29.28,28.89,29.28,28.54,86.6,90.2,86.5,0.473,25.82,26.23,25.6,1.423,1.838,287.3,4.505,1.973,41.1916,11.91,0.003810143,0.004583341,0.1717986
"2018-03-24 07:55:00",43704,"CKVY",12.68,31.51,30.45,31.51,29.28,79.49,88.5,79.49,0.476,26.53,27.1,25.77,0.614,0.965,102.3,61.32,1.315,61.39337,11.91,0.003810143,0.004583341,0.1717986
"2018-03-24 08:00:00",43705,"CKVY",12.7,31.82,31.58,31.82,31.39,80.1,80.5,78.77,0.486,25.98,26.44,25.65,0.657,0.571,47.55,13.24,2.192,82.64071,11.91,0.008630128,0.009716864,0.2176968
"2018-03-24 08:05:00",43706,"CKVY",12.72,32.56,32.18,32.56,31.69,78.49,80.2,74.78,0.49,26.01,26.8,25.14,0.999,0.743,67.29,11.68,3.288,97.95992,11.92,0.008630128,0.009716864,0.2176968
"2018-03-24 08:10:00",43707,"CKVY",12.8,33.18,32.7,33.24,32.31,75.05,78.42,73.71,0.481,25.76,26.54,25.24,1.58,1.377,79.51,12.64,3.946,115.3941,11.92,0.008630128,0.009716864,0.2176968
"2018-03-24 08:15:00",43708,"CKVY",12.9,33.24,33.22,33.42,32.99,73.68,75.19,72.65,0.473,25.85,26.28,25.22,1.833,1.716,71.8,12.71,2.411,125.3561,11.92,0.01264396,0.01442085,0.2638094
"2018-03-24 08:20:00",43709,"CKVY",12.87,32.87,33.04,33.36,32.74,74.4,75.12,71.96,0.471,25.52,26.13,24.77,1.844,1.9,93.8,8.47,2.85,119.174,11.92,0.01264396,0.01442085,0.2638094
"2018-03-24 08:25:00",43710,"CKVY",12.86,33.11,32.99,33.24,32.8,79.21,79.21,74.43,0.506,26.7,27.44,25.61,1.24,1.492,86.7,6.327,1.754,89.86198,11.93,0.01264396,0.01442085,0.2638094
"2018-03-24 08:30:00",43711,"CKVY",12.87,32.87,33,33.24,32.8,77.25,80.2,75.19,0.489,26.63,27.8,25.88,1.141,1.134,104.9,11.84,2.85,62.50797,11.93,0.007500118,0.009095576,0.3090662
"2018-03-24 08:35:00",43712,"CKVY",12.89,33.11,32.9,33.11,32.74,75.01,78.01,74.29,0.479,26.42,26.77,25.67,1.485,1.259,113.7,6.398,4.165,52.45089,11.93,0.007500118,0.009095576,0.3090662
"2018-03-24 08:40:00",43713,"CKVY",12.89,33.05,33.1,33.23,32.98,76.21,76.42,73.67,0.485,26.13,26.52,25.59,2.646,2.065,128.2,6.928,4.384,57.47238,11.93,0.007500118,0.009095576,0.3090662
"2018-03-24 08:45:00",43714,"CKVY",12.91,32.49,32.76,33.11,32.43,79.99,79.99,76.21,0.498,26.97,27.33,26.33,3.26,3.012,141.2,6.135,4.165,58.72218,11.93,0.008283555,0.01025616,0.3533688
"2018-03-24 08:50:00",43715,"CKVY",13.03,32.36,32.39,32.61,32.24,82.3,82.3,79.96,0.51,27.22,27.64,26.93,3.241,3.33,131.1,5.686,3.726,56.18192,11.93,0.008283555,0.01025616,0.3533688
"2018-03-24 08:55:00",43716,"CKVY",13.01,32.92,32.64,32.92,32.36,81,82.7,80.1,0.514,27.62,27.93,27.28,2.643,2.972,132.6,19.6,3.288,67.07763,11.93,0.008283555,0.01025616,0.3533688
"2018-03-24 09:00:00",43717,"CKVY",13.03,32.61,32.79,32.98,32.48,81.7,82.7,81,0.511,27.94,28.27,27.52,1.645,2.179,192.5,24.57,1.096,74.7123,11.93,0.01007992,0.01219891,0.3957787
"2018-03-24 09:05:00",43718,"CKVY",14.04,33.72,32.76,33.78,32.36,75.21,82.7,75.21,0.492,27.51,27.99,26.69,1.3,1.329,160.8,23.04,4.603,85.42532,11.92,0.01007992,0.01219891,0.3957787
"2018-03-24 09:10:00",43719,"CKVY",13.52,36.26,35.42,36.44,33.78,72.29,75.18,68.58,0.523,27.25,28.23,26.19,2.05,1.622,133.2,10.24,6.576,158.7052,11.93,0.01007992,0.01219891,0.3957787
"2018-03-24 09:15:00",43720,"CKVY",13.43,34.96,35.45,36.32,34.96,70.78,73.18,67.48,0.487,27.01,28.52,25.41,3.635,2.751,142.7,6.857,7.672,211.0291,11.93,0.02338378,0.02639835,0.4373292
"2018-03-24 09:20:00",43721,"CKVY",13.95,34.96,34.83,35.08,34.58,71.88,72.15,69.51,0.494,26.27,26.92,25.78,4.876,4.327,130.9,7.881,7.453,218.3738,11.93,0.02338378,0.02639835,0.4373292
"2018-03-24 09:25:00",43722,"CKVY",13.84,36.31,36.04,36.68,34.89,69.12,72.53,69.12,0.502,27.49,28.3,26.52,5.503,5.171,134,6.729,7.453,215.5711,11.93,0.02338378,0.02639835,0.4373292
"2018-03-24 09:30:00",43723,"CKVY",13.61,35.81,36.1,36.62,35.81,76.51,76.95,69.05,0.544,28.46,29.46,27.04,5.64,5.662,139.6,8.29,7.672,245.7208,11.93,0.02773141,0.03338241,0.4766585
"2018-03-24 09:35:00",43724,"CKVY",13.84,37.23,36.25,37.3,35.57,73.07,76.47,73.07,0.55,29.2,30.15,28.4,5.564,5.646,145.3,8.93,7.234,277.1419,11.93,0.02773141,0.03338241,0.4766585
"2018-03-24 09:40:00",43725,"CKVY",13.79,37.85,37.52,37.85,37.17,69.5,73.34,67.74,0.536,29.07,29.74,27.98,5.432,5.507,154.9,9.89,7.453,286.2628,11.93,0.02773141,0.03338241,0.4766585
"2018-03-24 09:45:00",43726,"CKVY",13.75,39.21,38.67,39.27,37.79,66.06,71.49,64.89,0.537,29.07,30.23,28.2,5.697,5.533,164.7,7.515,8.55,313.1137,11.94,0.03716734,0.04390986,0.5126974
"2018-03-24 09:50:00",43727,"CKVY",13.72,39.58,39.64,39.89,39.15,63.69,68.16,62.11,0.525,28.91,29.82,27.75,6.158,5.906,153,7.847,8.77,390.8152,11.94,0.03716734,0.04390986,0.5126974
"2018-03-24 09:55:00",43728,"CKVY",13.71,40.62,40.17,40.63,39.52,61.28,66.99,60.21,0.527,28.78,29.89,27.86,6.683,6.422,154.8,6.652,9.43,435.9239,11.94,0.03716734,0.04390986,0.5126974
"2018-03-24 10:00:00",43729,"CKVY",13.7,41.55,41.05,41.61,40.62,59.49,62.65,57.81,0.53,28.35,29.65,27.39,7.149,6.912,163.9,8.83,10.52,466.5475,11.94,0.05147738,0.06152604,0.5478853
"2018-03-24 10:05:00",43730,"CKVY",13.69,41.86,41.86,42.29,41.36,63.92,63.92,56.05,0.576,28.93,30.7,27.11,7.464,7.337,163.9,10.66,9.64,485.401,11.95,0.05147738,0.06152604,0.5478853
"2018-03-24 10:10:00",43731,"CKVY",13.69,41.92,41.64,41.98,41.3,61.21,64.16,59.42,0.553,29.32,30.65,28.5,7.605,7.571,152.6,8.32,10.08,497.4211,11.95,0.05147738,0.06152604,0.5478853
"2018-03-24 10:15:00",43732,"CKVY",13.69,42.72,42.27,42.84,41.85,56.4,63.2,56.4,0.525,29.13,30.56,27.68,7.596,7.638,160,9.93,10.3,504.5303,11.95,0.05721742,0.06936155,0.5798375
"2018-03-24 10:20:00",43733,"CKVY",13.69,43.45,42.69,43.45,42.28,52.55,60.52,52.48,0.504,28.44,29.96,26.78,7.632,7.546,161.8,12.59,11.84,526.082,11.95,0.05721742,0.06936155,0.5798375
"2018-03-24 10:25:00",43734,"CKVY",13.68,43.7,43.65,44.07,43.02,51.03,55.39,48.76,0.494,27.16,28.96,25.7,7.977,7.79,178.5,9.57,12.28,564.3755,11.95,0.05721742,0.06936155,0.5798375
"2018-03-24 10:30:00",43735,"CKVY",13.69,41.59,42.72,43.82,41.59,56.28,56.46,49.14,0.502,26.34,27.53,25.1,8.5,8.34,172.6,7.935,12.93,566.3663,11.95,0.06223193,0.07676975,0.6109283
"2018-03-24 10:35:00",43736,"CKVY",13.7,41.59,41.48,41.72,41.22,55.84,56.59,51.13,0.498,26.11,27.15,24.76,7.819,8.34,185.7,15.26,9.21,492.4545,11.95,0.06223193,0.07676975,0.6109283
"2018-03-24 10:40:00",43737,"CKVY",13.71,41.4,41.67,41.96,41.34,53.5,57.14,52.19,0.474,26.26,27.79,25.38,7.057,7.359,176.9,10.16,9.64,395.0652,11.95,0.06223193,0.07676975,0.6109283
"2018-03-24 10:45:00",43738,"CKVY",13.69,41.09,41.45,41.95,40.96,66.16,66.99,52.6,0.579,28.93,30.97,25.34,7.428,6.92,223,14.88,16,353.681,11.95,0.05006668,0.06258239,0.6378403
"2018-03-24 10:50:00",43739,"CKVY",13.69,42.32,41.81,42.57,41.09,62.7,68.05,62.59,0.575,31,32.17,29.82,8.97,8.2,233.1,11.75,16.66,439.5371,11.95,0.05006668,0.06258239,0.6378403
"2018-03-24 10:55:00",43740,"CKVY",13.69,43.42,42.92,43.55,42.26,58.67,64.13,58.67,0.562,30.58,32.01,29.74,10.05,9.53,224.4,12.24,14.47,530.5832,11.95,0.05006668,0.06258239,0.6378403
"2018-03-24 11:00:00",43741,"CKVY",13.69,43.54,43.81,44.35,43.24,55.95,61.62,55.54,0.538,30.33,31.81,28.84,9.94,10.15,224.1,19.22,18.19,638.5408,11.95,0.07006618,0.08413704,0.658449
"2018-03-24 11:05:00",43742,"CKVY",13.68,42.73,42.83,43.6,42.42,59.69,61.1,55.88,0.556,29.64,30.56,28.82,10.97,10.34,233.8,11.57,18.63,622.593,11.95,0.07006618,0.08413704,0.658449
"2018-03-24 11:10:00",43743,"CKVY",13.7,42.42,42.52,42.91,42.11,63.57,64.94,58.28,0.585,30.11,31.54,28.96,11.86,11.52,233.1,10.7,18.19,562.0193,11.95,0.07006618,0.08413704,0.658449
"2018-03-24 11:15:00",43744,"CKVY",13.71,40.07,40.95,42.48,40.07,69.57,69.57,61.58,0.585,30.35,31.07,29.5,13.55,12.82,243.3,11.02,21.92,406.8973,11.94,0.04302728,0.05681589,0.6795503
"2018-03-24 11:20:00",43745,"CKVY",13.72,39.2,39.41,40.19,39.08,72.59,72.59,69.61,0.59,30.94,31.35,30.36,13.71,13.61,246,9.46,22.36,269.1358,11.94,0.04302728,0.05681589,0.6795503
"2018-03-24 11:25:00",43746,"CKVY",13.76,38.83,39.07,39.27,38.83,74.14,75.61,72.46,0.594,31.41,32.04,30.96,14.03,13.75,238.5,8.55,19.29,175.0361,11.94,0.04302728,0.05681589,0.6795503
"2018-03-24 11:30:00",43747,"CKVY",13.76,39.57,38.75,39.57,38.46,77.84,79.08,74.27,0.642,32.28,33.3,31.36,12.72,13.48,237.8,8.04,21.04,146.5503,11.93,0.02608237,0.03543476,0.6954075
"2018-03-24 11:35:00",43748,"CKVY",13.75,41.67,40.76,41.8,39.51,71.46,78.02,71.25,0.64,33.27,34.03,32.36,11.11,11.96,239.4,9.36,11.84,254.2524,11.93,0.02608237,0.03543476,0.6954075
"2018-03-24 11:40:00",43749,"CKVY",13.75,43.28,42.88,43.78,41.67,64.8,72.49,62.16,0.617,32.87,34.71,31.45,9.73,10.52,241,9.49,13.37,422.9439,11.93,0.02608237,0.03543476,0.6954075
"2018-03-24 11:45:00",43750,"CKVY",13.76,43.34,42.92,43.4,42.66,62.81,64.8,59.76,0.599,30.77,32.25,29.78,8.63,9.07,242,11.08,11.18,519.4839,11.93,0.05766658,0.06999865,0.7085822
"2018-03-24 11:50:00",43751,"CKVY",13.76,44.64,44.24,44.64,43.34,57.73,62.3,54.61,0.579,30.42,31.65,28.85,7.725,8.04,232.4,10.46,11.18,557.8279,11.93,0.05766658,0.06999865,0.7085822
"2018-03-24 11:55:00",43752,"CKVY",13.76,44.64,44.56,44.89,44.21,51,59.21,51,0.511,29.5,31.3,27.64,7.454,7.598,221.2,15.56,13.81,523.3449,11.94,0.05766658,0.06999865,0.7085822
"2018-03-24 12:00:00",43753,"CKVY",13.76,45.88,45.42,46.12,44.46,50.8,57.7,50.52,0.534,29.66,31.75,27.36,6.686,7.094,214.4,18.07,8.77,599.9003,11.94,0.07714497,0.09217907,0.7215852
"2018-03-24 12:05:00",43754,"CKVY",13.76,46.19,46.59,47.3,45.75,55.19,58.49,50.32,0.587,30.52,32.51,28.61,6.555,6.614,185.1,19.81,11.62,677.4916,11.94,0.07714497,0.09217907,0.7215852
"2018-03-24 12:10:00",43755,"CKVY",13.76,45.69,45.68,46.25,44.89,49.18,56.12,48.19,0.513,29.32,31.13,27.35,7.446,6.8,215.2,18.42,18.85,679.8408,11.94,0.07714497,0.09217907,0.7215852
"2018-03-24 12:15:00",43756,"CKVY",13.77,44.52,45.16,45.94,44.52,50.66,52.45,47.3,0.506,27.43,29.53,26.27,10.62,8.9,225.4,11.71,20.6,588.5059,11.94,0.06634493,0.08177586,0.7294615
"2018-03-24 12:20:00",43757,"CKVY",13.76,47.23,45.72,47.98,44.46,54.61,56.15,47.13,0.604,28.53,32.74,25.75,13.02,12.03,239.2,10.84,20.82,462.9608,11.94,0.06634493,0.08177586,0.7294615
"2018-03-24 12:25:00",43758,"CKVY",13.75,44.94,46.11,48.4,44.82,59.44,60.54,51.48,0.603,31.66,34.32,29.66,14.56,14.06,266.4,10.09,23.02,552.2282,11.94,0.06634493,0.08177586,0.7294615
"2018-03-24 12:30:00",43759,"CKVY",13.75,44.2,44.76,45.31,44.13,57.55,60.4,56.01,0.567,31.12,32.37,29.85,13.37,13.97,278.5,23.08,19.73,565.3992,11.94,0.07049099,0.09030875,0.731793
"2018-03-24 12:35:00",43760,"CKVY",13.75,45,44.05,45.24,42.96,60.98,62.7,57.24,0.62,30.98,32.59,29.64,14.32,13.71,268,8.19,21.7,574.009,11.94,0.07049099,0.09030875,0.731793
"2018-03-24 12:40:00",43761,"CKVY",13.74,45.86,45.47,45.99,44.75,59.57,62.25,56.28,0.626,32.3,33.38,30.44,15.02,14.58,269.9,9.79,27.18,605.2168,11.94,0.07049099,0.09030875,0.731793
"2018-03-24 12:45:00",43762,"CKVY",13.74,45.73,45.61,46.17,44.99,57.92,61.77,55.73,0.605,31.94,33.5,30.77,16.6,15.88,262.7,9.96,24.33,762.8463,11.94,0.08752863,0.1074912,0.7307025
"2018-03-24 12:50:00",43763,"CKVY",13.74,45.24,45.43,45.98,44.74,58.4,60.19,54.42,0.599,31.48,32.62,29.94,16.89,16.69,251.9,10.13,24.55,900.116,11.94,0.08752863,0.1074912,0.7307025
"2018-03-24 12:55:00",43764,"CKVY",13.74,45.91,45.38,46.04,44.8,57.99,61.8,55.45,0.61,31.85,33.35,30.14,15.93,16.48,244.2,10.46,22.36,875.4746,11.94,0.08752863,0.1074912,0.7307025
"2018-03-24 13:00:00",43765,"CKVY",13.74,46.16,45.87,46.28,45.29,58.33,62.11,55.96,0.62,32.25,33.63,30.82,15.36,15.58,247.6,10.01,19.95,842.4771,11.94,0.08643251,0.1077452,0.7272633
"2018-03-24 13:05:00",43766,"CKVY",13.73,47.21,45.98,47.27,44.74,56.48,62.04,52.95,0.624,31.69,34.33,29.84,15.1,15.54,251.1,9.4,25.21,828.0305,11.94,0.08643251,0.1077452,0.7272633
"2018-03-24 13:10:00",43767,"CKVY",13.74,44.92,45.95,47.09,44.8,62.04,63,55.86,0.629,32.8,33.7,31.76,15.73,15.15,269.4,12.63,26.74,824.4634,11.94,0.08643251,0.1077452,0.7272633
"2018-03-24 13:15:00",43768,"CKVY",13.74,45.73,45.65,46.1,44.99,57.85,64.37,57.85,0.605,32.95,34.11,31.75,16.63,16.16,270.5,8.91,25.65,822.6655,11.94,0.08610798,0.1068465,0.719834
"2018-03-24 13:20:00",43769,"CKVY",13.73,45.48,45.14,45.79,44.24,59.98,62.38,56.82,0.621,31.77,33.25,30.13,17.06,16.65,252.9,8.73,24.55,821.8123,11.93,0.08610798,0.1068465,0.719834
"2018-03-24 13:25:00",43770,"CKVY",13.73,45.85,45.46,46.22,44.61,58.33,62.58,52.15,0.612,31.51,33.64,28.62,17.72,17.51,249.5,10.42,28.72,822.0936,11.93,0.08610798,0.1068465,0.719834
"2018-03-24 13:30:00",43771,"CKVY",13.72,45.17,46.02,47.02,45.17,55.52,61.35,53.53,0.568,31.72,33.96,29.9,17.74,17.61,258.6,12.04,28.72,824.9181,11.93,0.08428783,0.1062006,0.7104189
"2018-03-24 13:35:00",43772,"CKVY",13.73,44.73,45.04,46.03,44.55,55.82,58.88,53.46,0.562,30.29,31.95,28.79,17.97,17.81,256.7,10.93,27.18,744.1779,11.93,0.08428783,0.1062006,0.7104189
"2018-03-24 13:40:00",43773,"CKVY",13.73,44.8,45.29,45.85,44.55,57.99,60.04,54.69,0.585,31,32.58,29.31,17.24,17.45,260.7,22.58,29.37,673.7832,11.93,0.08428783,0.1062006,0.7104189
"2018-03-24 13:45:00",43774,"CKVY",13.73,44.12,44.22,44.73,43.25,64.51,66.7,58.02,0.634,32.23,33.25,30.87,18.68,18.23,269.8,9.43,29.59,672.4852,11.93,0.07335073,0.09452487,0.6972727
"2018-03-24 13:50:00",43775,"CKVY",13.73,44.73,44.27,44.86,43.75,63,66.91,61.69,0.634,32.81,34.25,31.87,18.98,18.98,268,10.82,26.3,751.241,11.92,0.07335073,0.09452487,0.6972727
"2018-03-24 13:55:00",43776,"CKVY",13.74,43.38,43.64,44.73,42.88,63.48,67.59,61.28,0.606,32.47,33.76,31.38,19.15,19.29,283.5,13.19,24.99,817.7092,11.92,0.07335073,0.09452487,0.6972727
"2018-03-24 14:00:00",43777,"CKVY",13.74,42.57,42.74,43.62,41.77,66.22,70.65,63.54,0.613,33.02,33.79,31.85,17.62,18.27,305.4,11.3,24.55,796.2881,11.92,0.07293694,0.09106982,0.6787828
"2018-03-24 14:05:00",43778,"CKVY",13.74,41.03,42.17,42.76,41.03,66.8,70.82,65.12,0.583,32.24,33.7,30.85,17.06,17.12,303.1,12,23.89,780.5739,11.92,0.07293694,0.09106982,0.6787828
"2018-03-24 14:10:00",43779,"CKVY",13.74,41.03,41.2,42.45,40.29,66.98,73.43,65.67,0.585,31.99,33.58,30.66,16.76,16.92,303.8,13.25,23.89,777.9697,11.92,0.07293694,0.09106982,0.6787828
"2018-03-24 14:15:00",43780,"CKVY",13.74,40.41,40.54,41.28,39.79,69.72,72.29,67.11,0.594,31.54,32.73,30.63,17.24,16.97,309.2,11.12,28.06,800.103,11.92,0.07145428,0.08666593,0.6594153
"2018-03-24 14:20:00",43781,"CKVY",13.74,42.33,40.95,42.39,39.86,69.31,74.25,66.98,0.636,32.02,33.67,30.13,17.27,17.36,306.7,11.05,25.87,844.6913,11.92,0.07145428,0.08666593,0.6594153
"2018-03-24 14:25:00",43782,"CKVY",13.75,43.07,41.41,43.07,40.6,65.67,70.41,65.67,0.62,31.88,33.44,30.66,18.01,17.7,305.2,10.78,25.43,896.0137,11.92,0.07145428,0.08666593,0.6594153
"2018-03-24 14:30:00",43783,"CKVY",13.74,42.26,43.01,43.75,42.14,67.28,67.73,63.1,0.616,32.29,33.51,31.35,17.16,17.65,307.5,11.18,23.67,947.1464,11.92,0.08124404,0.09766233,0.6359641
"2018-03-24 14:35:00",43784,"CKVY",13.76,39.49,40.1,42.2,39.3,68.07,70.41,64.71,0.56,30.33,32.1,29.65,17.12,17.16,305.9,12.99,23.67,837.5052,11.92,0.08124404,0.09766233,0.6359641
"2018-03-24 14:40:00",43785,"CKVY",13.76,39.67,39.87,41.03,38.81,67.18,70.68,65.43,0.556,30.15,31.63,29.01,16.57,16.84,310.2,11.32,24.11,651.4611,11.91,0.08124404,0.09766233,0.6359641
"2018-03-24 14:45:00",43786,"CKVY",13.75,39.79,39.81,40.41,39.18,66.01,69.75,65.33,0.549,29.91,30.96,28.85,16.22,16.33,318.5,13.16,22.36,468.8733,11.91,0.04199851,0.05563315,0.6113266
"2018-03-24 14:50:00",43787,"CKVY",13.76,39.67,39.62,40.1,39.18,65.74,68.42,65.6,0.544,29.56,30.36,28.75,15.51,15.81,315.9,10.85,21.26,379.6396,11.91,0.04199851,0.05563315,0.6113266
"2018-03-24 14:55:00",43788,"CKVY",13.77,38.99,39.23,39.67,38.99,67.66,68.66,65.43,0.546,29.09,29.67,28.47,14.77,15.1,318.1,11.92,24.55,333.6002,11.91,0.04199851,0.05563315,0.6113266
"2018-03-24 15:00:00",43789,"CKVY",13.78,38.62,38.75,39.18,38.25,68.97,71.23,67.59,0.548,29.65,30.6,28.74,14.26,14.61,327.4,13.45,24.99,271.5097,11.9,0.03352318,0.04590422,0.5826339
"2018-03-24 15:05:00",43790,"CKVY",13.77,40.54,39.45,40.97,38.07,64.58,70.27,64.58,0.553,29.62,30.71,28.81,13.97,14.24,327.5,12.5,24.33,301.9053,11.9,0.03352318,0.04590422,0.5826339
"2018-03-24 15:10:00",43791,"CKVY",13.78,38.87,39.47,40.54,38.81,63.82,68.25,63.69,0.512,28.98,30.28,27.68,13.86,13.78,331.5,13.71,22.36,360.6657,11.9,0.03352318,0.04590422,0.5826339
"2018-03-24 15:15:00",43792,"CKVY",13.79,38.81,38.79,39.18,38.5,64.3,65.95,63.44,0.515,27.93,28.66,27.38,13.98,13.9,325,12.45,22.58,370.7147,11.9,0.04040509,0.053216,0.5510528
"2018-03-24 15:20:00",43793,"CKVY",13.79,37.82,37.92,38.81,37.58,66.6,67.25,63.27,0.513,27.44,28.19,26.64,14.33,14.12,326.6,12.17,23.45,298.6934,11.9,0.04040509,0.053216,0.5510528
"2018-03-24 15:25:00",43794,"CKVY",13.79,37.82,37.75,38.19,37.45,65.13,67.53,65.13,0.502,27.54,28.36,26.94,14.51,14.55,327.5,11.2,20.17,200.106,11.9,0.04040509,0.053216,0.5510528
"2018-03-24 15:30:00",43795,"CKVY",13.81,37.45,37.4,37.88,37.02,69.04,69.79,64.37,0.524,27.48,28.45,26.65,14.61,14.62,322.6,10.76,23.02,149.2825,11.9,0.02540267,0.03706721,0.5174392
"2018-03-24 15:35:00",43796,"CKVY",13.81,37.33,37.42,37.76,37.02,69.41,71.37,69.04,0.524,28.55,29.17,28.07,13.6,14.12,341.7,14.02,20.39,136.0427,11.9,0.02540267,0.03706721,0.5174392
"2018-03-24 15:40:00",43797,"CKVY",13.82,37.82,37.54,37.89,37.27,68.52,71.03,68.21,0.528,28.37,29.14,27.87,12.17,12.98,353.8,13.27,17.32,157.5084,11.89,0.02540267,0.03706721,0.5174392
"2018-03-24 15:45:00",43798,"CKVY",13.82,37.09,37.54,37.95,37.09,68.98,69.73,67.39,0.516,28.22,28.69,27.78,11.24,11.44,345.4,17.01,20.6,181.7328,11.89,0.02613948,0.03627835,0.4797677
"2018-03-24 15:50:00",43799,"CKVY",13.83,36.53,36.58,37.15,36.35,68.02,70.01,67.88,0.498,27.34,27.85,26.86,11.42,11.31,352,12.97,21.48,182.4641,11.89,0.02613948,0.03627835,0.4797677
"2018-03-24 15:55:00",43800,"CKVY",13.83,36.84,36.6,36.84,36.35,68.02,68.6,67.19,0.504,27.03,27.36,26.64,11.19,11.32,353.2,15.29,15.12,151.0532,11.89,0.02613948,0.03627835,0.4797677
"2018-03-24 16:00:00",43801,"CKVY",13.83,36.6,36.75,36.97,36.54,66.78,68.22,66.64,0.49,26.92,27.4,26.58,11.06,11.33,351.2,13.47,14.69,126.9334,11.89,0.02194186,0.0313663,0.4414075
"2018-03-24 16:05:00",43802,"CKVY",13.83,36.54,36.64,36.85,36.48,67.17,67.68,66,0.492,26.69,27.1,26.23,10.64,10.82,347.1,14.64,17.32,133.1084,11.89,0.02194186,0.0313663,0.4414075
"2018-03-24 16:10:00",43803,"CKVY",13.84,36.79,36.59,36.85,36.3,67.96,68.47,67.03,0.503,26.91,27.34,26.56,11.11,10.77,334.1,11.86,17.54,140.4271,11.89,0.02194186,0.0313663,0.4414075
"2018-03-24 16:15:00",43804,"CKVY",13.83,37.1,37.16,37.78,36.73,64.84,68.37,64.11,0.485,26.96,27.86,26.12,11.08,11.06,330.9,14.31,15.78,173.4615,11.89,0.02564335,0.03538176,0.4003641
"2018-03-24 16:20:00",43805,"CKVY",13.83,37.23,36.93,37.29,36.73,65.97,66.31,64.53,0.496,26.35,27.05,25.97,11.39,11.27,328.3,10.29,17.54,196.5747,11.89,0.02564335,0.03538176,0.4003641
"2018-03-24 16:25:00",43806,"CKVY",13.83,38.65,38.5,39.14,37.23,62.4,65.83,59.72,0.496,26.91,28.07,25.92,11.83,11.59,321.1,10.2,18.63,280.6929,11.89,0.02564335,0.03538176,0.4003641
"2018-03-24 16:30:00",43807,"CKVY",13.82,38.22,38.31,39.02,37.84,62.19,63.6,61.51,0.486,26.63,27.59,25.96,12.3,12.1,330.6,12.78,17.54,365.6881,11.9,0.03878169,0.05080491,0.3576054
"2018-03-24 16:35:00",43808,"CKVY",13.82,38.89,38.46,39.14,38.03,59.41,62.67,58.52,0.477,26.17,26.81,25.56,12.3,12.23,336.5,14.32,18.63,467.8053,11.9,0.03878169,0.05080491,0.3576054
"2018-03-24 16:40:00",43809,"CKVY",13.82,37.84,38.74,39.27,37.84,57.35,59.69,56.67,0.442,25.41,25.98,24,12.68,12.45,338.9,13.77,20.6,526.4653,11.9,0.03878169,0.05080491,0.3576054
"2018-03-24 16:45:00",43810,"CKVY",13.82,37.97,38.05,38.46,37.66,59.14,60.2,57.39,0.458,25,25.7,24.13,12.38,12.49,340.6,12.84,17.32,489.5659,11.9,0.04484618,0.05884585,0.313848
"2018-03-24 16:50:00",43811,"CKVY",13.81,37.66,37.77,38.09,37.35,56.87,59.04,55.88,0.435,24.02,24.94,23.45,12.88,12.65,325,10.39,22.8,399.0228,11.9,0.04484618,0.05884585,0.313848
"2018-03-24 16:55:00",43812,"CKVY",13.81,37.35,37.53,37.84,37.23,57.53,57.94,55.95,0.435,23.72,24.32,23.07,12.4,12.7,333.7,10.75,17.54,306.896,11.9,0.04484618,0.05884585,0.313848
"2018-03-24 17:00:00",43813,"CKVY",13.81,38.34,38.46,39.33,37.23,55.64,58.69,54.09,0.437,24.4,25.61,23.43,12.48,12.38,334.9,13.65,18.19,300.7502,11.9,0.03587719,0.05003541,0.2690635
"2018-03-24 17:05:00",43814,"CKVY",13.81,38.09,38.41,39.02,37.97,54.23,56.94,53.37,0.422,23.69,24.93,22.68,11.6,12.03,341.6,10.7,17.1,357.5054,11.9,0.03587719,0.05003541,0.2690635
"2018-03-24 17:10:00",43815,"CKVY",13.8,38.22,38.28,38.59,37.97,54.06,56.32,53.61,0.423,23.58,24.26,22.87,11.76,11.64,346.9,19.19,18.63,374.697,11.9,0.03587719,0.05003541,0.2690635
"2018-03-24 17:15:00",43816,"CKVY",13.81,37.54,37.96,38.34,37.54,54.47,55.5,53.51,0.415,22.99,23.65,22.35,12.11,12.09,341.1,12.64,18.85,356.3651,11.9,0.03517599,0.04959239,0.2231611
"2018-03-24 17:20:00",43817,"CKVY",13.81,37.47,37.48,37.78,37.16,55.4,56.53,54.47,0.421,22.89,23.71,22.35,12.45,12.19,338.3,15.01,18.63,281.7919,11.9,0.03517599,0.04959239,0.2231611
"2018-03-24 17:25:00",43818,"CKVY",13.81,37.47,37.41,37.72,37.1,56.77,56.77,54.71,0.431,23.01,23.54,22.44,12.1,12.26,337.4,12.69,18.85,234.7475,11.9,0.03517599,0.04959239,0.2231611
"2018-03-24 17:30:00",43819,"CKVY",13.82,37.23,37.52,37.72,37.1,56.84,56.87,54.95,0.428,23.28,23.77,22.65,11.56,11.75,340.6,15.89,15.56,203.1667,11.9,0.02481106,0.0383007,0.1769996
"2018-03-24 17:35:00",43820,"CKVY",13.82,37.1,37.32,37.6,37.04,56.02,58.38,55.47,0.419,23.42,24.19,22.64,11.27,11.45,328.9,10.78,17.1,191.8915,11.9,0.02481106,0.0383007,0.1769996
"2018-03-24 17:40:00",43821,"CKVY",13.82,36.86,37,37.29,36.73,56.46,57.66,55.74,0.419,22.98,23.68,22.5,11.4,11.54,326.6,13.62,19.95,182.4201,11.89,0.02481106,0.0383007,0.1769996
"2018-03-24 17:45:00",43822,"CKVY",13.83,36.86,37.01,37.35,36.73,56.26,58.66,54.81,0.417,23.06,24.19,22.16,10.65,11.05,323.6,17.09,13.15,164.5798,11.89,0.02020381,0.03261019,0.1313361
"2018-03-24 17:50:00",43823,"CKVY",13.85,36.73,36.82,37.04,36.61,55.74,57.39,54.92,0.411,22.66,23.3,22.06,9.46,10.06,341.5,12.48,12.06,143.6154,11.89,0.02020381,0.03261019,0.1313361
"2018-03-24 17:55:00",43824,"CKVY",13.87,36.79,36.72,36.98,36.49,55.05,58.49,55.05,0.407,22.52,23.64,22.01,7.727,8.42,342.6,14.69,12.28,123.3646,11.89,0.02020381,0.03261019,0.1313361
"2018-03-24 18:00:00",43825,"CKVY",13.87,36.73,36.71,36.86,36.49,56.5,56.84,54.61,0.417,22.39,22.93,21.69,7.817,7.755,339.8,11.25,14.25,109.6087,11.89,0.01383875,0.02420134,0.08762273
"2018-03-24 18:05:00",43826,"CKVY",13.87,36.49,36.63,36.86,36.42,56.7,57.39,55.53,0.414,22.6,23.19,22.06,8.5,8.17,341.1,11.49,14.69,108.1902,11.89,0.01383875,0.02420134,0.08762273
"2018-03-24 18:10:00",43827,"CKVY",13.87,36.73,36.74,36.92,36.42,56.77,58.01,55.88,0.419,22.89,23.4,22.37,9.03,8.8,332,10.06,11.62,114.082,11.89,0.01383875,0.02420134,0.08762273
"2018-03-24 18:15:00",43828,"CKVY",13.87,36.61,36.69,36.86,36.49,55.77,57.39,54.78,0.41,22.59,23,21.82,9.03,9.06,336,12.05,14.91,120.1695,11.89,0.01491027,0.02514445,0.04803966
"2018-03-24 18:20:00",43829,"CKVY",13.88,36.49,36.6,36.79,36.42,55.43,56.84,55.23,0.405,22.34,22.74,22.01,8.2,8.61,1.591,12.46,10.96,122.8768,11.89,0.01491027,0.02514445,0.04803966
"2018-03-24 18:25:00",43830,"CKVY",13.88,37.35,36.97,37.54,36.49,56.74,57.7,55.4,0.429,22.96,23.91,22.06,6.895,7.59,338.6,19.31,7.234,129.4975,11.89,0.01491027,0.02514445,0.04803966
"2018-03-24 18:30:00",43831,"CKVY",13.88,37.04,37.37,37.72,36.86,53.99,57.35,53.72,0.403,22.96,23.88,21.8,6.146,6.382,347.2,13.01,10.52,134.3692,11.89,0.01532768,0.02487404,0.02091185
"2018-03-24 18:35:00",43832,"CKVY",13.88,37.1,36.95,37.35,36.55,57.73,59.31,53.99,0.432,23.08,24.05,21.83,6.195,6.126,3.397,15.08,12.49,149.6246,11.89,0.01532768,0.02487404,0.02091185
"2018-03-24 18:40:00",43833,"CKVY",13.88,36.36,36.77,37.16,36.36,57.94,59.55,57.32,0.421,23.46,24.28,22.88,7.915,6.929,9.94,17.87,14.69,173.8092,11.89,0.01532768,0.02487404,0.02091185
"2018-03-24 18:45:00",43834,"CKVY",13.23,35.99,36.39,36.73,35.99,59.17,61.09,57.97,0.424,23.75,24.38,22.86,7.803,7.892,349.8,12.57,10.74,183.5188,11.89,0.008284695,0.009935364,0.008203546
"2018-03-24 18:50:00",43835,"CKVY",13.12,36.11,35.98,36.11,35.81,59.89,60.55,58.73,0.431,23.32,23.79,22.79,7.145,7.501,359.5,18.18,9.64,152.0056,11.89,0.008284695,0.009935364,0.008203546
"2018-03-24 18:55:00",43836,"CKVY",13.09,35.81,35.91,36.11,35.68,57.87,60,57.11,0.412,22.6,23.58,22.07,5.608,6.525,25.9,12.47,8.55,95.6515,11.89,0.008284695,0.009935364,0.008203546
"2018-03-24 19:00:00",43837,"CKVY",13.12,36.12,35.97,36.12,35.68,58.76,59.59,57.8,0.423,22.95,23.4,22.31,5.136,5.373,4.188,18.39,9.86,59.45219,11.89,0.004408195,0.005622418,0.001548926
"2018-03-24 19:05:00",43838,"CKVY",13.06,35.87,36.05,36.18,35.87,59.79,60.62,57.94,0.426,23.21,23.77,22.63,5.278,5.231,347.1,13.18,7.672,57.46492,11.89,0.004408195,0.005622418,0.001548926
"2018-03-24 19:10:00",43839,"CKVY",13.04,35.5,35.7,35.99,35.5,61.51,62.33,59.65,0.432,23.58,24.02,23.14,5.835,5.459,338.5,8.53,8.77,56.25008,11.89,0.004408195,0.005622418,0.001548926
"2018-03-24 19:15:00",43840,"CKVY",13.03,35.37,35.53,35.62,35.37,60.96,63.22,60.96,0.426,23.82,24.35,23.25,6.325,6.123,324.5,7.795,9.43,49.73045,11.89,0.003260601,0.004339729,2.5E-07
"2018-03-24 19:20:00",43841,"CKVY",13.01,35.25,35.3,35.5,35.13,62.67,63.5,60.75,0.436,23.66,24.22,23.08,6.09,6.25,330,10.44,8.55,40.78831,11.89,0.003260601,0.004339729,2.5E-07
"2018-03-24 19:25:00",43842,"CKVY",13,35,35.05,35.25,34.88,62.91,63.15,61.92,0.433,23.54,23.98,23.26,5.623,5.822,343.3,12.79,7.453,38.41883,11.89,0.003260601,0.004339729,2.5E-07
"2018-03-24 19:30:00",43843,"CKVY",12.98,34.76,34.87,35,34.69,64.12,65.28,62.74,0.437,23.96,24.44,23.5,5.244,5.498,336.7,13.33,8.77,35.74212,11.89,0.002745058,0.003689419,2.5E-07
"2018-03-24 19:35:00",43844,"CKVY",12.96,34.51,34.68,34.94,34.45,62.64,65.08,62.4,0.423,23.72,24.23,23,5.474,5.213,348.5,14.49,9.86,31.40144,11.89,0.002745058,0.003689419,2.5E-07
"2018-03-24 19:40:00",43845,"CKVY",12.95,34.26,34.36,34.57,34.14,63.43,64.39,62.47,0.424,23.24,23.56,22.9,5.863,5.775,350.1,11.19,10.74,23.38143,11.89,0.002745058,0.003689419,2.5E-07
"2018-03-24 19:45:00",43846,"CKVY",12.95,34.01,34.11,34.26,33.89,64.42,64.73,63.43,0.427,23.26,23.55,23,6.079,5.969,353.9,12.12,9.21,14.35973,11.89,0.001735747,0.002518974,2.5E-07
"2018-03-24 19:50:00",43847,"CKVY",12.93,33.83,33.91,34.14,33.77,66.35,66.38,63.7,0.436,23.21,23.84,22.89,5.706,6.049,357.1,13.78,8.99,6.729813,11.88,0.001735747,0.002518974,2.5E-07
"2018-03-24 19:55:00",43848,"CKVY",12.93,33.71,33.77,33.9,33.65,65.77,66.31,64.94,0.43,23.48,23.83,23.14,5.233,5.428,5.02,12.07,8.11,2.389241,11.88,0.001735747,0.002518974,2.5E-07
"2018-03-24 20:00:00",43849,"CKVY",12.92,33.53,33.62,33.77,33.47,64.71,66.9,64.71,0.42,23.35,23.93,22.92,4.957,4.994,348.8,10.9,7.234,1.084506,11.88,0.001140611,0.001808721,2.5E-07
"2018-03-24 20:05:00",43850,"CKVY",12.91,33.47,33.49,33.65,33.35,65.84,65.84,64.02,0.427,22.99,23.28,22.6,4.924,4.971,349.8,11.95,8.55,0.4826814,11.88,0.001140611,0.001808721,2.5E-07
"2018-03-24 20:10:00",43851,"CKVY",12.91,33.17,33.28,33.47,33.04,66.64,67.22,65.84,0.427,23.29,23.54,23.02,5.001,4.884,341.2,12.61,8.55,0.1845919,11.88,0.001140611,0.001808721,2.5E-07
"2018-03-24 20:15:00",43852,"CKVY",12.9,32.92,33.01,33.23,32.79,68.22,68.22,66.64,0.432,23.4,23.63,23.19,4.954,5.028,341.2,16.06,7.453,0.05378072,11.88,0.0006211793,0.00118632,2.5E-07
"2018-03-24 20:20:00",43853,"CKVY",12.9,32.55,32.76,32.98,32.55,69.35,69.42,67.94,0.433,23.59,23.79,23.39,4.809,4.846,351.2,11.13,6.357,0.002145207,11.88,0.0006211793,0.00118632,2.5E-07
"2018-03-24 20:25:00",43854,"CKVY",12.89,32.56,32.55,32.68,32.43,69.01,69.49,67.98,0.431,23.45,23.75,23.19,4.18,4.526,358.8,11.58,5.042,0,11.88,0.0006211793,0.00118632,2.5E-07
"2018-03-24 20:30:00",43855,"CKVY",12.88,31.94,32.29,32.56,31.94,70.25,70.28,68.33,0.428,23.35,23.55,23.17,3.687,3.96,347,17.92,4.603,0,11.88,-4.130053E-05,0.0003580316,2.5E-07
"2018-03-24 20:35:00",43856,"CKVY",12.89,32,31.92,32.06,31.81,69.6,71.14,69.56,0.425,23.43,23.66,23.17,3.725,3.624,329,7.929,6.138,0,11.88,-4.130053E-05,0.0003580316,2.5E-07
"2018-03-24 20:40:00",43857,"CKVY",12.88,31.88,32.02,32.25,31.81,70.9,70.9,69.08,0.431,23.37,23.58,23.08,4.032,3.953,324.4,7.771,6.795,0,11.88,-4.130053E-05,0.0003580316,2.5E-07
"2018-03-24 20:45:00",43858,"CKVY",12.88,31.57,31.65,31.94,31.44,71.76,72.1,70.9,0.431,23.51,23.72,23.22,3.976,3.973,315.5,8.14,4.603,0,11.88,-0.0006766882,-0.0004520578,2.5E-07
"2018-03-24 20:50:00",43859,"CKVY",12.88,31.51,31.44,31.69,31.2,70.97,72.21,70.97,0.425,23.37,23.66,23.06,3.692,3.796,310.6,9.03,6.576,0,11.88,-0.0006766882,-0.0004520578,2.5E-07
"2018-03-24 20:55:00",43860,"CKVY",12.87,31.26,31.39,31.81,31.13,71,71.86,70.35,0.421,23.13,23.39,22.86,3.719,3.696,301.6,12.87,7.234,0,11.88,-0.0006766882,-0.0004520578,2.5E-07
"2018-03-24 21:00:00",43861,"CKVY",12.86,31.63,31.47,31.82,31.2,68.94,71.07,66.89,0.415,22.56,23.12,21.92,4.066,3.931,299.7,7.655,6.576,0,11.88,-0.0007071568,-0.0004955002,2.5E-07
"2018-03-24 21:05:00",43862,"CKVY",12.87,30.83,31.18,31.69,30.83,74.13,74.3,68.94,0.432,23.42,23.9,22.59,3.806,4.009,301.6,7.422,4.165,0,11.88,-0.0007071568,-0.0004955002,2.5E-07
"2018-03-24 21:10:00",43863,"CKVY",12.87,30.83,30.81,30.96,30.64,73.48,74.82,73.42,0.428,23.56,23.86,23.24,3.075,3.414,305.2,10.2,3.069,0,11.88,-0.0007071568,-0.0004955002,2.5E-07
"2018-03-24 21:15:00",43864,"CKVY",12.87,31.27,31.08,31.39,30.77,71.22,73.55,71.22,0.422,23.44,23.7,23.04,2.527,2.781,321.8,11.96,4.165,0,11.88,-0.001249102,-0.001212488,2.5E-07
"2018-03-24 21:20:00",43865,"CKVY",12.86,31.64,31.57,31.7,31.27,69.85,71.29,69.16,0.42,23,23.35,22.66,2.306,2.441,334.9,13.03,4.165,0,11.88,-0.001249102,-0.001212488,2.5E-07
"2018-03-24 21:25:00",43866,"CKVY",12.86,31.7,31.72,31.89,31.52,68.61,69.99,67.24,0.414,22.53,23.1,22.1,2.318,2.348,22.77,22.64,4.165,0,11.88,-0.001249102,-0.001212488,2.5E-07
"2018-03-24 21:30:00",43867,"CKVY",12.86,31.52,31.64,31.76,31.52,67.75,69.33,66.86,0.406,22.25,22.82,21.84,1.863,2.021,346.7,29.48,3.069,0,11.88,-0.002154641,-0.002468209,2.5E-07
"2018-03-24 21:35:00",43868,"CKVY",12.84,31.15,31.42,31.58,31.09,71.46,71.57,67.72,0.422,22.56,23.11,22.11,1.707,1.791,32.28,17.84,2.85,0,11.88,-0.002154641,-0.002468209,2.5E-07
"2018-03-24 21:40:00",43869,"CKVY",12.85,31.39,31.13,31.39,30.96,67.96,71.88,67.72,0.405,22.61,23.13,21.79,1.382,1.403,334,21.1,3.069,0,11.88,-0.002154641,-0.002468209,2.5E-07
"2018-03-24 21:45:00",43870,"CKVY",12.85,31.46,31.39,31.58,31.21,68.48,69.44,67.41,0.409,22.18,22.63,21.76,2.176,1.831,347.1,8.24,5.261,0,11.88,-0.00298709,-0.003737323,2.5E-07
"2018-03-24 21:50:00",43871,"CKVY",12.85,31.27,31.44,31.58,31.21,70.88,70.91,68.41,0.42,22.59,23.08,22.22,2.593,2.336,353.9,10.71,5.261,0,11.88,-0.00298709,-0.003737323,2.5E-07
"2018-03-24 21:55:00",43872,"CKVY",12.85,31.15,31.2,31.33,31.09,71.36,72.39,70.74,0.421,23.06,23.35,22.82,3.45,3.117,6.501,11.4,5.261,0,11.88,-0.00298709,-0.003737323,2.5E-07
"2018-03-24 22:00:00",43873,"CKVY",12.83,31.02,31.18,31.27,30.96,71.43,71.7,70.74,0.419,22.91,23.11,22.73,3.595,3.538,3.784,8.85,5.042,0,11.88,-0.001435542,-0.001456834,2.5E-07
"2018-03-24 22:05:00",43874,"CKVY",12.84,31.03,30.98,31.15,30.84,71.12,72.08,70.81,0.418,22.8,23.02,22.62,3.938,3.735,2.242,7.638,6.576,0,11.88,-0.001435542,-0.001456834,2.5E-07
"2018-03-24 22:10:00",43875,"CKVY",12.84,30.84,30.95,31.15,30.72,71.36,71.71,70.78,0.416,22.78,23.04,22.54,3.972,4.016,359.3,10.56,6.357,0,11.88,-0.001435542,-0.001456834,2.5E-07
"2018-03-24 22:15:00",43876,"CKVY",12.82,30.72,30.82,31.03,30.6,71.61,71.68,70.61,0.415,22.59,22.76,22.38,3.78,3.947,14,14.33,5.48,0,11.88,-0.0006781461,-0.0004667751,2.5E-07
"2018-03-24 22:20:00",43877,"CKVY",12.83,30.11,30.41,30.84,30.1,73.43,73.43,71.57,0.415,22.53,22.77,22.28,3.209,3.497,24.14,10.07,5.48,0,11.88,-0.0006781461,-0.0004667751,2.5E-07
"2018-03-24 22:25:00",43878,"CKVY",12.83,30.48,30.32,30.54,29.98,72.33,73.46,72.33,0.415,22.67,22.84,22.41,2.684,2.923,19.3,12.11,5.699,0,11.88,-0.0006781461,-0.0004667751,2.5E-07
"2018-03-24 22:30:00",43879,"CKVY",12.83,30.36,30.41,30.6,30.11,72.33,72.99,71.71,0.413,22.56,22.73,22.39,2.044,2.291,22.11,11.1,2.411,0,11.88,-0.001619102,-0.001718623,2.5E-07
"2018-03-24 22:35:00",43880,"CKVY",12.81,30.05,30.14,30.36,29.98,73.36,73.36,72.33,0.414,22.52,22.65,22.33,1.816,1.976,11.33,10.27,2.411,0,11.88,-0.001619102,-0.001718623,2.5E-07
"2018-03-24 22:40:00",43881,"CKVY",12.83,30.05,29.9,30.11,29.67,73.71,74.15,73.33,0.416,22.56,22.76,22.33,1.832,1.814,26.53,9.58,3.726,0,11.88,-0.001619102,-0.001718623,2.5E-07
"2018-03-24 22:45:00",43882,"CKVY",12.82,29.74,29.87,30.11,29.74,74.43,74.43,73.64,0.415,22.62,22.75,22.46,1.665,1.746,13.36,20.13,1.754,0,11.88,-0.002848221,-0.003525859,2.5E-07
"2018-03-24 22:50:00",43883,"CKVY",12.81,29,29.57,29.86,29,79.13,79.13,74.12,0.428,22.76,23.42,22.41,1.391,1.485,234.2,73.02,2.411,0,11.88,-0.002848221,-0.003525859,2.5E-07
"2018-03-24 22:55:00",43884,"CKVY",12.81,28.5,28.61,29,28.38,81.4,81.5,79.2,0.431,23.32,23.59,23.09,1.455,1.379,168.9,2.865,3.069,0,11.88,-0.002848221,-0.003525859,2.5E-07
"2018-03-24 23:00:00",43885,"CKVY",12.81,27.94,28.18,28.5,27.88,81.8,82.7,81.5,0.424,23.45,23.78,22.98,1.727,1.628,159.5,13.46,2.411,0,11.88,-0.003437825,-0.004476012,2.5E-07
"2018-03-24 23:05:00",43886,"CKVY",12.81,27.26,27.62,28.01,27.2,86.4,86.4,81.8,0.435,23.67,23.95,23.03,1.651,1.77,141.2,35.64,1.973,0,11.88,-0.003437825,-0.004476012,2.5E-07
"2018-03-24 23:10:00",43887,"CKVY",12.8,27.2,27.27,27.39,27.08,86.5,86.7,85.8,0.434,23.71,23.88,23.53,1.149,1.353,190.7,50.18,2.63,0,11.88,-0.003437825,-0.004476012,2.5E-07
"2018-03-24 23:15:00",43888,"CKVY",12.81,26.71,27.07,27.39,26.58,87.8,87.8,85.4,0.432,23.57,23.76,23.42,1.298,1.189,142.1,9.47,2.63,0,11.88,-0.003621256,-0.004783946,2.5E-07
"2018-03-24 23:20:00",43889,"CKVY",12.8,26.46,26.69,26.89,26.46,85.3,87.9,85.2,0.416,23.19,23.6,22.65,1.803,1.516,135,8.91,2.411,0,11.88,-0.003621256,-0.004783946,2.5E-07
"2018-03-24 23:25:00",43890,"CKVY",12.8,26.21,26.4,26.65,26.21,88.2,88.2,85.3,0.425,23.03,23.37,22.57,1.89,1.952,130.1,5.902,2.192,0,11.88,-0.003621256,-0.004783946,2.5E-07
"2018-03-24 23:30:00",43891,"CKVY",12.8,26.28,26.3,26.4,26.15,88.5,88.6,88.2,0.428,23.36,23.49,23.17,1.374,1.626,138.2,0.151,1.096,0,11.87,-0.003338096,-0.004307787,2.5E-07
"2018-03-24 23:35:00",43892,"CKVY",12.8,26.4,26.23,26.52,26.03,89.2,89.6,88.3,0.433,23.39,23.76,23.11,1.257,1.267,147.6,5.628,2.85,0,11.87,-0.003338096,-0.004307787,2.5E-07
"2018-03-24 23:40:00",43893,"CKVY",12.79,26.16,26.38,26.53,26.16,89.4,90.2,89.2,0.43,23.78,24.03,23.46,1.626,1.359,139.1,2.471,3.069,0,11.87,-0.003338096,-0.004307787,2.5E-07
"2018-03-24 23:45:00",43894,"CKVY",12.79,26.66,26.43,26.84,26.16,86.6,89.4,86.3,0.425,23.48,23.65,23.12,2.373,1.983,137.9,7.229,3.946,0,11.87,-0.003549692,-0.004660943,2.5E-07
"2018-03-24 23:50:00",43895,"CKVY",12.79,26.41,26.65,26.78,26.35,88.6,88.6,86.6,0.431,23.56,23.8,23.2,2.539,2.546,134.9,9.19,3.726,0,11.87,-0.003549692,-0.004660943,2.5E-07
"2018-03-24 23:55:00",43896,"CKVY",12.79,26.41,26.33,26.53,26.16,92.6,92.6,88.6,0.45,23.93,24.65,23.43,2.232,2.41,110.6,16.28,2.192,0,11.87,-0.003549692,-0.004660943,2.5E-07
"2018-03-25 00:00:00",43897,"CKVY",12.79,26.29,26.35,26.53,26.1,94.7,94.7,92.6,0.458,24.73,25.03,24.5,1.863,2.125,128,14.31,3.069,0,11.88,-0.002962883,-0.003657958,2.5E-07
"2018-03-25 00:05:00",43898,"CKVY",12.76,26.66,26.45,26.66,26.16,96.7,96.8,94.7,0.475,25.42,25.86,24.85,1.295,1.543,165.5,26.27,1.315,0,11.88,-0.002962883,-0.003657958,2.5E-07
"2018-03-25 00:10:00",43899,"CKVY",12.78,26.66,26.54,26.72,26.35,93.2,96.7,93.2,0.458,25.09,25.84,24.83,1.016,1.197,162.2,22.04,1.096,0,11.88,-0.002962883,-0.003657958,2.5E-07
"2018-03-25 00:15:00",43900,"CKVY",12.78,26.79,26.69,26.85,26.54,91.9,93.2,91.7,0.454,24.76,24.96,24.54,0.393,0.653,182.5,14.48,0,0,11.88,-0.004120222,-0.005658607,2.5E-07
"2018-03-25 00:20:00",43901,"CKVY",12.78,27.04,26.91,27.04,26.66,93.2,93.3,91.8,0.465,25.04,25.35,24.6,0.435,0.381,350.1,44.87,1.534,0,11.88,-0.004120222,-0.005658607,2.5E-07
"2018-03-25 00:25:00",43902,"CKVY",12.77,27.1,27.01,27.16,26.85,93,93.3,92.5,0.465,25.23,25.45,25,0.299,0.311,33.16,19.83,1.315,0,11.88,-0.004120222,-0.005658607,2.5E-07
"2018-03-25 00:30:00",43903,"CKVY",12.77,27.29,27.2,27.41,27.04,89,93,89,0.448,24.84,25.42,24.44,0.584,0.441,77,14.78,1.534,0,11.88,-0.005008426,-0.007533859,2.5E-07
"2018-03-25 00:35:00",43904,"CKVY",12.77,27.72,27.54,27.72,27.16,88,89.6,88,0.451,24.7,25,24.28,1.029,0.803,39.86,3.112,2.85,0,11.89,-0.005008426,-0.007533859,2.5E-07
"2018-03-25 00:40:00",43905,"CKVY",12.77,27.97,27.82,28.03,27.6,87.9,88.1,86.9,0.455,24.62,24.9,24.32,1.592,1.316,57.82,8.41,2.63,0,11.89,-0.005008426,-0.007533859,2.5E-07
"2018-03-25 00:45:00",43906,"CKVY",12.77,28.28,28.17,28.34,27.97,88.4,88.4,86.9,0.464,25,25.3,24.75,1.866,1.685,73.94,15.86,3.288,0,11.89,-0.003932152,-0.00530454,2.5E-07
"2018-03-25 00:50:00",43907,"CKVY",12.77,28.52,28.31,28.52,28.03,89.3,89.3,87.5,0.473,25.28,25.77,24.95,2.116,2.035,121.1,16,3.726,0,11.89,-0.003932152,-0.00530454,2.5E-07
"2018-03-25 00:55:00",43908,"CKVY",12.76,28.46,28.44,28.52,28.28,86.7,89.3,86.7,0.459,25.26,25.78,24.92,2.356,2.298,124.6,12.13,3.726,0,11.89,-0.003932152,-0.00530454,2.5E-07
"2018-03-25 01:00:00",43909,"CKVY",12.76,28.71,28.56,28.71,28.4,86.4,87,86,0.462,25.05,25.28,24.82,2.435,2.454,107.1,7.573,2.85,0,11.89,-0.003022466,-0.003741173,2.5E-07
"2018-03-25 01:05:00",43910,"CKVY",12.76,28.77,28.74,28.9,28.52,87.2,87.2,85.7,0.467,25.19,25.5,24.88,1.869,2.146,119.6,12.86,1.754,0,11.89,-0.003022466,-0.003741173,2.5E-07
"2018-03-25 01:10:00",43911,"CKVY",12.76,28.71,28.71,28.9,28.52,91.5,91.5,87.2,0.489,26.07,26.56,25.42,1.917,1.824,170.5,5.901,3.507,0,11.89,-0.003022466,-0.003741173,2.5E-07
"2018-03-25 01:15:00",43912,"CKVY",12.75,28.4,28.56,28.71,28.4,93.5,93.5,91.5,0.493,26.68,26.87,26.43,2.104,2.024,166.1,4.926,3.507,0,11.89,-0.003367047,-0.004275434,2.5E-07
"2018-03-25 01:20:00",43913,"CKVY",12.75,28.4,28.42,28.52,28.28,95,95.1,93.4,0.501,26.99,27.28,26.67,2.246,2.162,178.6,6.98,1.973,0,11.89,-0.003367047,-0.004275434,2.5E-07
"2018-03-25 01:25:00",43914,"CKVY",12.75,28.46,28.46,28.52,28.34,95,95.3,95,0.503,27.26,27.35,27.1,1.893,2.106,193.6,5.583,2.192,0,11.89,-0.003367047,-0.004275434,2.5E-07
"2018-03-25 01:30:00",43915,"CKVY",12.74,28.59,28.56,28.71,28.4,95.5,95.6,94.9,0.508,27.36,27.6,27.14,1.496,1.676,205.4,29.37,2.411,0,11.89,-0.003631947,-0.004664693,2.5E-07
"2018-03-25 01:35:00",43916,"CKVY",12.74,28.4,28.42,28.65,28.22,97.6,97.6,95.5,0.515,27.57,27.82,27.37,1.599,1.551,219.7,5.449,2.63,0,11.89,-0.003631947,-0.004664693,2.5E-07
"2018-03-25 01:40:00",43917,"CKVY",12.75,28.4,28.33,28.4,28.22,97.9,98,97.6,0.517,27.77,27.9,27.63,1.425,1.52,217.6,7.779,1.973,0,11.89,-0.003631947,-0.004664693,2.5E-07
"2018-03-25 01:45:00",43918,"CKVY",12.74,28.21,28.26,28.4,28.15,97.1,98,97.1,0.508,27.67,27.9,27.45,1.559,1.468,200.9,8.28,2.63,0,11.89,-0.004079196,-0.005448169,2.5E-07
"2018-03-25 01:50:00",43919,"CKVY",12.73,28.28,28.22,28.4,28.09,95.8,97.2,95.7,0.503,27.42,27.59,27.16,1.545,1.535,201.6,29.54,2.85,0,11.89,-0.004079196,-0.005448169,2.5E-07
"2018-03-25 01:55:00",43920,"CKVY",12.74,28.4,28.53,28.77,28.28,95.1,95.7,93.8,0.502,27.16,27.43,26.96,1.845,1.74,233.2,41.91,5.261,0,11.89,-0.004079196,-0.005448169,2.5E-07
"2018-03-25 02:00:00",43921,"CKVY",12.74,28.28,28.28,28.46,28.09,96.6,96.6,95.1,0.507,27.29,27.45,27.08,1.873,1.88,195.6,6.945,2.411,0,11.89,-0.003857092,-0.005057463,2.5E-07
"2018-03-25 02:05:00",43922,"CKVY",12.73,28.28,28.22,28.4,28.03,95.7,96.7,95.6,0.502,27.28,27.45,27.07,1.91,1.901,202.2,6.919,2.63,0,11.89,-0.003857092,-0.005057463,2.5E-07
"2018-03-25 02:10:00",43923,"CKVY",12.73,28.28,28.29,28.4,28.21,96.5,96.5,95.6,0.506,27.31,27.46,27.13,1.564,1.732,224.1,7.906,2.192,0,11.89,-0.003857092,-0.005057463,2.5E-07
"2018-03-25 02:15:00",43924,"CKVY",12.73,28.28,28.28,28.4,28.15,96.1,96.6,96.1,0.505,27.38,27.54,27.22,0.975,1.264,211,6.516,0,0,11.89,-0.003934104,-0.005195334,2.5E-07
"2018-03-25 02:20:00",43925,"CKVY",12.72,28.28,28.27,28.4,28.15,95.1,96.2,95.1,0.499,27.18,27.33,26.97,0.342,0.658,184.2,12.54,0.658,0,11.9,-0.003934104,-0.005195334,2.5E-07
"2018-03-25 02:25:00",43926,"CKVY",12.72,28.4,28.38,28.52,28.21,94.8,95.2,94.8,0.5,27.11,27.27,26.98,0.447,0.298,167.2,3.689,2.192,0,11.9,-0.003934104,-0.005195334,2.5E-07
"2018-03-25 02:30:00",43927,"CKVY",12.72,28.59,28.49,28.65,28.34,94.5,94.8,94.1,0.502,27.09,27.25,26.95,1.03,0.738,167.9,2.699,1.973,0,11.9,-0.004941047,-0.007261072,2.5E-07
"2018-03-25 02:35:00",43928,"CKVY",12.72,28.52,28.59,28.77,28.4,95.3,95.3,94.3,0.506,27.25,27.6,27.01,1.739,1.372,160.1,4.368,2.85,0,11.9,-0.004941047,-0.007261072,2.5E-07
"2018-03-25 02:40:00",43929,"CKVY",12.7,28.71,28.68,28.83,28.52,95.8,95.8,95.2,0.512,27.56,27.77,27.35,2.073,1.953,155.6,4.074,3.069,0,11.9,-0.004941047,-0.007261072,2.5E-07
"2018-03-25 02:45:00",43930,"CKVY",12.71,28.71,28.69,28.77,28.52,95.7,95.8,95.3,0.511,27.57,27.7,27.38,2.25,2.191,155.5,6.758,3.288,0,11.9,-0.003771236,-0.004899186,2.5E-07
"2018-03-25 02:50:00",43931,"CKVY",12.71,28.71,28.69,28.77,28.52,94.8,95.8,94.8,0.507,27.49,27.72,27.29,2.178,2.24,145.3,4.253,2.63,0,11.9,-0.003771236,-0.004899186,2.5E-07
"2018-03-25 02:55:00",43932,"CKVY",12.7,28.71,28.74,28.9,28.65,96.4,96.4,94.8,0.515,27.7,27.91,27.34,1.986,2.053,151.1,3.213,2.411,0,11.9,-0.003771236,-0.004899186,2.5E-07
"2018-03-25 03:00:00",43933,"CKVY",12.7,28.65,28.71,28.77,28.52,97.2,97.2,95.9,0.518,27.84,28.03,27.54,2.002,1.957,137.3,7.569,3.288,0,11.9,-0.003631779,-0.004642372,2.5E-07
"2018-03-25 03:05:00",43934,"CKVY",12.7,28.4,28.52,28.71,28.4,98.1,98.2,97.1,0.517,27.97,28.11,27.83,1.946,1.992,108.3,11.65,2.63,0,11.9,-0.003631779,-0.004642372,2.5E-07
"2018-03-25 03:10:00",43935,"CKVY",12.68,28.4,28.4,28.52,28.27,97.8,98.2,97.7,0.516,27.91,28.06,27.73,1.721,1.859,86.1,6.157,1.534,0,11.9,-0.003631779,-0.004642372,2.5E-07
"2018-03-25 03:15:00",43936,"CKVY",12.7,28.28,28.32,28.46,28.15,97.4,97.8,97.3,0.511,27.71,27.91,27.5,1.189,1.487,67.27,19.28,1.534,0,11.9,-0.003908549,-0.005117065,2.5E-07
"2018-03-25 03:20:00",43937,"CKVY",12.69,28.03,28.16,28.28,28.03,97.1,97.4,97,0.504,27.46,27.63,27.29,0.618,0.88,36.93,0.04,0.877,0,11.9,-0.003908549,-0.005117065,2.5E-07
"2018-03-25 03:25:00",43938,"CKVY",12.67,27.9,27.98,28.15,27.84,97.5,97.6,97.1,0.504,27.33,27.45,27.21,0.258,0.432,37.01,0.04,0,0,11.9,-0.003908549,-0.005117065,2.5E-07
"2018-03-25 03:30:00",43939,"CKVY",12.69,27.78,27.91,28.03,27.78,98,98,97.5,0.504,27.36,27.49,27.23,0.014,0.112,147.6,29.36,0,0,11.9,-0.005026076,-0.00747731,2.5E-07
"2018-03-25 03:35:00",43940,"CKVY",12.67,27.9,27.85,28.03,27.71,98.8,98.8,97.9,0.511,27.48,27.72,27.22,0.013,0.001,97.9,19.1,0.438,0,11.9,-0.005026076,-0.00747731,2.5E-07
"2018-03-25 03:40:00",43941,"CKVY",12.68,28.09,27.94,28.09,27.78,98.6,98.8,98.6,0.514,27.62,27.75,27.45,0.228,0.103,78.62,13.19,1.096,0,11.9,-0.005026076,-0.00747731,2.5E-07
"2018-03-25 03:45:00",43942,"CKVY",12.68,28.15,28.09,28.28,27.9,97.4,98.6,97.4,0.509,27.59,27.73,27.4,0.569,0.4,102.1,0.583,1.315,0,11.9,-0.005391269,-0.00838922,2.5E-07
"2018-03-25 03:50:00",43943,"CKVY",12.67,28.09,28.16,28.28,28.03,96.6,97.4,96.6,0.503,27.42,27.63,27.23,0.972,0.773,113.1,4.007,1.534,0,11.9,-0.005391269,-0.00838922,2.5E-07
"2018-03-25 03:55:00",43944,"CKVY",12.67,28.27,28.2,28.34,28.03,95.8,96.7,95.5,0.503,27.2,27.38,27.01,1.386,1.153,109.4,10.61,2.85,0,11.9,-0.005391269,-0.00838922,2.5E-07
"2018-03-25 04:00:00",43945,"CKVY",12.67,27.66,28.03,28.27,27.66,96.6,96.8,95.7,0.494,27.15,27.41,26.79,1.998,1.658,78.95,7.741,3.946,0,11.9,-0.004295958,-0.005894067,2.5E-07
"2018-03-25 04:05:00",43946,"CKVY",12.66,27.9,27.69,27.9,27.47,96.1,97.2,96.1,0.497,26.89,27.11,26.64,2.371,2.208,76.95,7.498,3.507,0,11.9,-0.004295958,-0.005894067,2.5E-07
"2018-03-25 04:10:00",43947,"CKVY",12.66,28.15,28.03,28.28,27.84,95.3,96.1,95.3,0.498,26.92,27.12,26.74,2.097,2.321,98.3,6.651,2.192,0,11.9,-0.004295958,-0.005894067,2.5E-07
"2018-03-25 04:15:00",43948,"CKVY",12.66,28.21,28.26,28.4,28.09,94.8,95.4,94.8,0.496,27.04,27.14,26.87,1.497,1.812,70.06,9.22,1.534,0,11.9,-0.003542512,-0.004511999,2.5E-07
"2018-03-25 04:20:00",43949,"CKVY",12.66,28.34,28.28,28.4,28.15,94.8,94.9,94.7,0.499,26.97,27.11,26.84,0.936,1.188,117.5,21.97,1.096,0,11.9,-0.003542512,-0.004511999,2.5E-07
"2018-03-25 04:25:00",43950,"CKVY",12.65,28.59,28.42,28.59,28.21,93.5,95.4,93.5,0.497,27.13,27.36,26.82,1.161,0.942,133.7,4.061,3.069,0,11.9,-0.003542512,-0.004511999,2.5E-07
"2018-03-25 04:30:00",43951,"CKVY",12.65,28.59,28.59,28.71,28.4,95.2,95.7,93.4,0.506,27.26,27.58,26.8,1.627,1.421,142.8,3.334,2.85,0,11.9,-0.004283462,-0.00587498,2.5E-07
"2018-03-25 04:35:00",43952,"CKVY",12.65,28.77,28.57,28.77,28.4,94.7,95.3,94.3,0.507,27.3,27.47,27.11,2.396,2.022,145.8,5.903,4.165,0,11.9,-0.004283462,-0.00587498,2.5E-07
"2018-03-25 04:40:00",43953,"CKVY",12.65,28.71,28.64,28.77,28.52,87.8,94.8,87.5,0.469,26.39,27.34,25.4,2.691,2.631,152.1,13.65,4.384,0,11.9,-0.004283462,-0.00587498,2.5E-07
"2018-03-25 04:45:00",43954,"CKVY",12.63,28.77,28.78,28.9,28.65,91.5,91.5,87.8,0.49,26.24,26.66,25.56,2.564,2.627,185.1,5.627,2.63,0,11.9,-0.003180115,-0.003941212,2.5E-07
"2018-03-25 04:50:00",43955,"CKVY",12.64,28.59,28.71,28.83,28.46,92.7,94.4,91.4,0.493,26.92,27.35,26.45,2.432,2.463,174.4,11.11,3.726,0,11.9,-0.003180115,-0.003941212,2.5E-07
"2018-03-25 04:55:00",43956,"CKVY",12.64,28.65,28.67,28.77,28.52,92.8,92.8,90.8,0.494,26.58,26.94,26.31,2.8,2.517,167.6,8.07,5.699,0,11.9,-0.003180115,-0.003941212,2.5E-07
"2018-03-25 05:00:00",43957,"CKVY",12.63,28.4,28.52,28.77,28.34,95.6,95.7,92.8,0.504,27.06,27.41,26.78,3.209,3.018,181.6,5.386,4.165,0,11.9,-0.003075765,-0.003764554,2.5E-07
"2018-03-25 05:05:00",43958,"CKVY",12.63,28.15,28.26,28.46,28.03,97.3,97.4,95.6,0.508,27.43,27.6,27.18,3.327,3.322,176.8,5.267,3.946,0,11.9,-0.003075765,-0.003764554,2.5E-07
"2018-03-25 05:10:00",43959,"CKVY",12.63,27.91,28.01,28.15,27.84,98.2,98.2,97.3,0.508,27.45,27.59,27.24,3.147,3.327,187.8,8.73,4.384,0,11.9,-0.003075765,-0.003764554,2.5E-07
"2018-03-25 05:15:00",43960,"CKVY",12.63,27.78,27.77,27.97,27.6,98.9,99,98.1,0.509,27.43,27.54,27.3,3.04,3.054,195.7,6.829,4.165,0,11.9,-0.003039094,-0.0036557,2.5E-07
"2018-03-25 05:20:00",43961,"CKVY",12.63,27.53,27.6,27.78,27.47,99,99.1,98.5,0.504,27.3,27.52,27.12,2.919,2.964,189.5,6.532,3.726,0,11.9,-0.003039094,-0.0036557,2.5E-07
"2018-03-25 05:25:00",43962,"CKVY",12.62,27.41,27.46,27.66,27.29,99.6,99.6,99,0.505,27.29,27.46,27.12,2.6,2.752,195.3,7.584,3.069,0,11.9,-0.003039094,-0.0036557,2.5E-07
"2018-03-25 05:30:00",43963,"CKVY",12.62,27.1,27.28,27.41,27.1,99.2,99.8,99.2,0.496,27.18,27.36,26.91,2.549,2.584,196.8,5.166,3.726,0,11.9,-0.003317524,-0.004092221,2.5E-07
"2018-03-25 05:35:00",43964,"CKVY",12.62,27.16,27.12,27.29,26.98,98.7,99.2,98.7,0.495,26.85,27.08,26.7,2.478,2.527,190.9,5.072,3.507,0,11.9,-0.003317524,-0.004092221,2.5E-07
"2018-03-25 05:40:00",43965,"CKVY",12.62,26.17,26.9,27.16,26.05,97.3,98.8,97.3,0.468,26.48,26.86,25.39,2.377,2.422,157.8,36.66,2.63,0,11.9,-0.003317524,-0.004092221,2.5E-07
"2018-03-25 05:45:00",43966,"CKVY",12.62,24.75,25.13,26.11,24.69,99.5,99.5,96.8,0.451,24.61,25.45,24.18,2.474,2.431,90.2,4.117,3.946,0,11.9,-0.003327167,-0.0041557,2.5E-07
"2018-03-25 05:50:00",43967,"CKVY",12.62,25.19,25.01,25.25,24.57,100.1,100.2,99.4,0.462,25.03,25.28,24.48,2.559,2.495,91.8,3.213,3.288,0,11.9,-0.003327167,-0.0041557,2.5E-07
"2018-03-25 05:55:00",43968,"CKVY",12.61,25.43,25.22,25.56,25,100.1,100.2,100.1,0.467,25.25,25.6,25.03,3.007,2.782,90.3,2.511,3.946,0,11.89,-0.003327167,-0.0041557,2.5E-07
"2018-03-25 06:00:00",43969,"CKVY",12.61,25.99,25.8,26.05,25.37,100.1,100.2,100.1,0.478,25.83,26.09,25.4,2.919,2.972,86.5,4.786,3.507,0,11.89,-0.003191499,-0.003931045,2.5E-07
"2018-03-25 06:05:00",43970,"CKVY",12.61,26.67,26.38,26.73,25.93,100.1,100.2,100,0.492,26.41,26.77,25.93,3.182,3.039,84.9,2.765,4.165,0,11.89,-0.003191499,-0.003931045,2.5E-07
"2018-03-25 06:10:00",43971,"CKVY",12.61,27.42,27.18,27.54,26.55,100.2,100.2,100,0.507,27.21,27.58,26.58,3.371,3.249,103,8.63,5.042,0,11.89,-0.003191499,-0.003931045,2.5E-07
"2018-03-25 06:15:00",43972,"CKVY",12.6,27.73,27.63,27.79,27.42,98.4,100.2,98.4,0.505,27.47,27.67,27.28,3.996,3.673,122.2,7.04,5.918,0,11.9,-0.003079802,-0.003705988,0.001628704
"2018-03-25 06:20:00",43973,"CKVY",12.6,27.66,27.69,27.79,27.54,97.4,98.4,97.3,0.499,27.14,27.38,27,4.489,4.233,122.6,4.729,6.357,0,11.9,-0.003079802,-0.003705988,0.001628704
"2018-03-25 06:25:00",43974,"CKVY",12.6,27.54,27.65,27.79,27.42,97.9,98,97.3,0.499,27.07,27.19,26.86,4.813,4.695,127.3,5.991,6.138,0,11.9,-0.003079802,-0.003705988,0.001628704
"2018-03-25 06:30:00",43975,"CKVY",12.6,27.54,27.57,27.73,27.42,97.7,98.1,97.7,0.497,27.05,27.19,26.92,5.002,4.91,139.6,5.243,6.795,0,11.9,-0.002488098,-0.002840499,0.008383325
"2018-03-25 06:35:00",43976,"CKVY",12.6,27.79,27.77,27.91,27.48,94,97.7,94,0.484,26.77,27.1,26.29,5.288,5.175,151.7,5.825,7.453,0,11.9,-0.002488098,-0.002840499,0.008383325
"2018-03-25 06:40:00",43977,"CKVY",12.6,27.67,27.79,27.98,27.54,94.2,94.2,93.6,0.482,26.27,26.47,26.09,5.247,5.291,166.1,6.121,6.138,0,11.9,-0.002488098,-0.002840499,0.008383325
"2018-03-25 06:45:00",43978,"CKVY",12.6,27.36,27.42,27.67,27.23,95.5,95.5,94,0.483,26.07,26.27,25.88,4.872,5.051,172.3,4.902,5.261,0,11.9,0.0009650112,0.001624681,0.02125391
"2018-03-25 06:50:00",43979,"CKVY",12.6,27.29,27.3,27.42,27.17,96.1,96.4,95.5,0.484,26.32,26.45,26.09,4.234,4.547,175.4,6.049,5.48,0,11.9,0.0009650112,0.001624681,0.02125391
"2018-03-25 06:55:00",43980,"CKVY",12.59,27.73,27.54,27.79,27.29,93.2,96.1,93.2,0.478,26.25,26.46,25.92,4.101,4.108,184.5,8.34,6.576,0,11.9,0.0009650112,0.001624681,0.02125391
"2018-03-25 07:00:00",43981,"CKVY",12.59,27.17,27.55,27.91,27.11,95.6,95.6,92.1,0.479,25.91,26.12,25.69,4.12,4.141,194.3,8.56,6.138,0.002415169,11.9,0.000855144,0.001429984,0.04852349
"2018-03-25 07:05:00",43982,"CKVY",12.59,27.04,26.98,27.23,26.8,96.5,96.6,95.6,0.481,26.02,26.24,25.78,3.891,3.992,178.5,10.38,4.822,0.06213837,11.9,0.000855144,0.001429984,0.04852349
"2018-03-25 07:10:00",43983,"CKVY",12.59,26.55,27.01,27.29,26.49,96.4,96.5,95.7,0.471,26.03,26.3,25.59,3.606,3.743,170.9,8.32,5.042,0.2325718,11.9,0.000855144,0.001429984,0.04852349
"2018-03-25 07:15:00",43984,"CKVY",12.59,26.43,26.41,26.61,26.3,98.7,98.7,96.4,0.48,25.88,26.17,25.54,3.316,3.469,175.9,7.292,4.603,0.5991564,11.9,0.0005971002,0.0009275423,0.08801293
"2018-03-25 07:20:00",43985,"CKVY",12.58,25.93,26.09,26.49,25.81,99,99,98.4,0.472,25.75,26.14,25.47,3.185,3.244,156.4,5.974,3.507,1.184629,11.9,0.0005971002,0.0009275423,0.08801293
"2018-03-25 07:25:00",43986,"CKVY",12.57,25.44,25.68,26.06,25.32,99.7,99.7,99,0.465,25.5,25.9,25.1,2.904,3.026,144.4,10.15,3.946,2.060012,11.9,0.0005971002,0.0009275423,0.08801293
"2018-03-25 07:30:00",43987,"CKVY",12.59,25.56,25.52,25.69,25.32,100.1,100.2,99.7,0.47,25.54,25.72,25.23,2.947,2.891,155,4.892,4.603,3.646833,11.9,0.0005888818,0.0006750665,0.1317613
"2018-03-25 07:35:00",43988,"CKVY",12.6,25.25,25.65,25.81,25.25,100.2,100.2,100.1,0.464,25.67,25.85,25.28,3.001,3.034,133.7,10.86,4.603,6.591558,11.9,0.0005888818,0.0006750665,0.1317613
"2018-03-25 07:40:00",43989,"CKVY",12.61,25.19,25.14,25.32,24.94,100.1,100.2,100.1,0.462,25.17,25.35,24.97,3.292,3.196,132.4,5.964,4.384,10.89197,11.9,0.0005888818,0.0006750665,0.1317613
"2018-03-25 07:45:00",43990,"CKVY",12.61,25.13,25.27,25.44,25.07,100.1,100.2,100.1,0.461,25.3,25.47,25.08,3.134,3.216,102,22.55,3.726,16.01429,11.9,0.001659196,0.001751478,0.1773609
"2018-03-25 07:50:00",43991,"CKVY",12.64,25.5,25.27,25.56,25.01,100,100.2,100,0.468,25.3,25.57,25.03,2.949,3.027,69.67,7.42,3.507,21.6377,11.9,0.001659196,0.001751478,0.1773609
"2018-03-25 07:55:00",43992,"CKVY",12.66,26,25.75,26.06,25.44,98.5,100.1,98.5,0.471,25.58,25.73,25.41,2.263,2.658,57.24,9.54,2.63,28.35118,11.9,0.001659196,0.001751478,0.1773609
"2018-03-25 08:00:00",43993,"CKVY",12.68,26.3,26.11,26.3,25.87,97.5,98.6,97.4,0.472,25.6,25.72,25.47,1.342,1.784,136.7,52.83,0.877,36.35876,11.9,0.003741797,0.004030386,0.2235346
"2018-03-25 08:05:00",43994,"CKVY",12.71,26.55,26.41,26.61,26.12,96.9,97.5,96.9,0.474,25.75,25.92,25.49,0.554,0.924,185.2,0.052,0.438,44.63529,11.9,0.003741797,0.004030386,0.2235346
"2018-03-25 08:10:00",43995,"CKVY",12.73,26.8,26.67,26.8,26.49,96.6,96.9,96.5,0.477,25.86,26.04,25.62,0.09,0.263,250.9,41.73,0.438,52.03537,11.9,0.003741797,0.004030386,0.2235346
"2018-03-25 08:15:00",43996,"CKVY",12.77,27.05,26.9,27.05,26.68,95.9,96.6,95.8,0.479,25.98,26.14,25.81,0.006,0.069,246.5,42.76,0,58.93208,11.9,0.006480117,0.00694511,0.2694941
"2018-03-25 08:20:00",43997,"CKVY",12.8,27.17,27.13,27.3,26.93,95.2,96.1,95.2,0.478,26.07,26.22,25.91,0.072,0.01,136,55.2,1.315,66.48028,11.9,0.006480117,0.00694511,0.2694941
"2018-03-25 08:25:00",43998,"CKVY",12.84,27.73,27.43,27.73,27.23,95.3,95.4,94.9,0.489,26.21,26.57,26.03,0.392,0.223,63.82,9.65,1.534,74.11495,11.9,0.006480117,0.00694511,0.2694941
"2018-03-25 08:30:00",43999,"CKVY",12.88,28.04,27.83,28.04,27.61,92.8,95.4,92.6,0.482,26.26,26.61,25.94,1.085,0.719,95.6,9.7,2.85,82.87109,11.9,0.009171857,0.009824823,0.3148121
"2018-03-25 08:35:00",44000,"CKVY",12.93,28.29,28.17,28.35,27.85,92.2,93.8,92.2,0.484,26.44,26.72,26.11,1.746,1.454,92.6,10.04,2.85,90.80157,11.9,0.009171857,0.009824823,0.3148121
"2018-03-25 08:40:00",44001,"CKVY",12.96,28.6,28.44,28.72,28.23,91,92.2,90.3,0.484,26.16,26.52,25.83,1.984,1.93,97.8,10.09,3.726,95.39342,11.91,0.009171857,0.009824823,0.3148121
"2018-03-25 08:45:00",44002,"CKVY",12.97,28.72,28.6,28.72,28.47,90.7,91,89.5,0.485,26.06,26.35,25.81,2.346,2.122,104.3,7.686,4.822,92.88416,11.91,0.00937879,0.01040111,0.3592064
"2018-03-25 08:50:00",44003,"CKVY",13,28.72,28.7,28.91,28.47,91.1,92.1,90.7,0.487,26.5,26.87,26.11,2.728,2.605,115.7,11.94,5.261,86.34808,11.91,0.00937879,0.01040111,0.3592064
"2018-03-25 08:55:00",44004,"CKVY",13.01,28.72,28.76,28.91,28.6,89.7,91.1,89.3,0.479,26.29,26.63,25.86,3.35,2.931,114.7,8.46,5.48,82.99558,11.91,0.00937879,0.01040111,0.3592064
"2018-03-25 09:00:00",44005,"CKVY",13.01,29.03,28.9,29.15,28.66,90.6,90.8,89.2,0.49,26.35,26.76,25.89,3.301,3.386,122.1,14.91,4.384,81.05077,11.91,0.008510874,0.009759226,0.4021536
"2018-03-25 09:05:00",44006,"CKVY",12.99,28.91,28.87,29.09,28.72,89.1,90.6,87.7,0.48,26.01,26.62,25.54,3.261,3.212,141,7.181,5.042,75.99781,11.91,0.008510874,0.009759226,0.4021536
"2018-03-25 09:10:00",44007,"CKVY",12.98,28.91,28.97,29.15,28.78,88.8,90.9,88.8,0.478,26.35,26.82,25.94,2.883,3.116,159.2,11.89,3.726,64.86528,11.91,0.008510874,0.009759226,0.4021536
"2018-03-25 09:15:00",44008,"CKVY",13.01,28.91,28.91,29.03,28.78,87.7,88.8,87.7,0.472,25.87,26.14,25.68,2.429,2.633,166.7,13.21,3.069,56.90117,11.91,0.006700133,0.007965443,0.4437083
"2018-03-25 09:20:00",44009,"CKVY",13.08,29.21,29,29.27,28.78,89.3,89.4,87.1,0.487,25.86,26.53,25.43,2.074,2.209,167.8,17.52,3.946,63.631,11.91,0.006700133,0.007965443,0.4437083
"2018-03-25 09:25:00",44010,"CKVY",13.21,29.27,29.18,29.4,29.03,87.8,89.3,87.2,0.48,26.13,26.51,25.78,2.279,2.192,158,9.7,3.726,80.55766,11.91,0.006700133,0.007965443,0.4437083
"2018-03-25 09:30:00",44011,"CKVY",13.23,29.39,29.29,29.46,29.09,88.5,88.6,87,0.486,26.11,26.48,25.72,2.951,2.651,158.9,6.861,5.042,108.664,11.91,0.01271039,0.01426954,0.4831869
"2018-03-25 09:35:00",44012,"CKVY",13.34,29.52,29.46,29.64,29.27,88.7,89.2,87.4,0.49,26.51,26.83,26.01,3.553,3.283,156.6,7.217,4.822,130.6681,11.91,0.01271039,0.01426954,0.4831869
"2018-03-25 09:40:00",44013,"CKVY",13.41,29.64,29.63,29.89,29.4,87.7,89.5,87.7,0.487,26.68,27.18,26.4,3.952,3.754,148.9,9.04,6.138,159.6664,11.92,0.01271039,0.01426954,0.4831869
"2018-03-25 09:45:00",44014,"CKVY",13.44,29.64,29.63,29.89,29.46,87.5,88.7,86.6,0.486,26.33,26.95,25.98,3.708,3.815,137.2,17.06,4.384,172.9154,11.92,0.01710948,0.01924516,0.5201352
"2018-03-25 09:50:00",44015,"CKVY",13.49,29.89,29.68,29.89,29.46,87.8,88.3,86.3,0.492,26.37,26.86,25.95,3.364,3.546,146.1,10,4.603,176.2468,11.92,0.01710948,0.01924516,0.5201352
"2018-03-25 09:55:00",44016,"CKVY",13.98,29.83,29.81,30.02,29.58,85.4,88.1,85,0.478,26.09,26.92,25.71,2.847,3.096,147.4,15.64,4.822,163.8128,11.92,0.01710948,0.01924516,0.5201352
"2018-03-25 10:00:00",44017,"CKVY",13.98,31.25,30.3,31.25,29.77,85.4,87.5,83,0.506,26.38,27.38,25.74,2.82,2.805,124.5,14.68,4.603,184.8551,11.92,0.02202162,0.02453328,0.5552006
"2018-03-25 10:05:00",44018,"CKVY",13.87,32,31.68,32.12,31.13,80.2,85.3,79.07,0.49,26.69,27.6,26.1,2.639,2.747,160.2,19.79,3.726,287.3634,11.92,0.02202162,0.02453328,0.5552006
"2018-03-25 10:10:00",44019,"CKVY",13.82,32.24,31.8,32.24,31.32,78.21,80.7,77.79,0.482,26.22,26.61,25.71,2.256,2.491,133.1,24.03,3.507,379.1927,11.92,0.02202162,0.02453328,0.5552006
"2018-03-25 10:15:00",44020,"CKVY",13.78,32.24,32.62,33.11,32.11,79.78,80.2,77.11,0.492,26.72,27.29,26.19,2.008,2.06,160.1,53.38,5.48,453.2054,11.92,0.04118406,0.04517515,0.5873269
"2018-03-25 10:20:00",44021,"CKVY",13.77,32.67,32.4,32.86,31.93,79.16,80.9,78.03,0.497,26.73,27.53,25.88,1.89,1.934,164,17.3,4.384,422.6734,11.93,0.04118406,0.04517515,0.5873269
"2018-03-25 10:25:00",44022,"CKVY",13.78,32.11,32.21,32.79,31.74,80.6,83,78.51,0.494,26.95,27.68,25.98,2.331,2.115,142.2,13.02,5.48,376.5179,11.93,0.04118406,0.04517515,0.5873269
"2018-03-25 10:30:00",44023,"CKVY",13.78,31.92,31.79,32.11,31.49,80.8,82.2,79.3,0.492,26.53,27.05,25.97,2.564,2.557,190.1,17.29,3.946,299.7811,11.93,0.02864586,0.03172205,0.6167661
"2018-03-25 10:35:00",44024,"CKVY",13.77,31.85,31.93,32.23,31.73,78.94,81.2,78.94,0.479,26.5,27,26.07,2.658,2.566,166.4,20.03,3.946,250.0211,11.93,0.02864586,0.03172205,0.6167661
"2018-03-25 10:40:00",44025,"CKVY",13.77,32.22,31.94,32.22,31.61,79.01,80.5,78.39,0.487,26.27,26.9,25.72,2.68,2.632,163.6,14.77,4.384,233.9086,11.93,0.02864586,0.03172205,0.6167661
"2018-03-25 10:45:00",44026,"CKVY",13.77,32.59,32.62,32.9,32.16,77.67,80.9,77.33,0.486,26.86,27.59,26.3,2.916,2.783,161.3,11.44,5.261,250.9835,11.93,0.02656805,0.02978252,0.6436344
"2018-03-25 10:50:00",44027,"CKVY",13.76,32.71,32.75,32.96,32.41,77.84,80.3,77.74,0.489,26.91,27.51,26.34,3.56,3.277,167.4,10.09,5.918,269.344,11.93,0.02656805,0.02978252,0.6436344
"2018-03-25 10:55:00",44028,"CKVY",13.77,32.83,32.95,33.33,32.65,77.52,81.4,77.39,0.49,27.2,28.14,26.46,3.961,3.745,178.7,10.42,5.261,287.1018,11.93,0.02656805,0.02978252,0.6436344
"2018-03-25 11:00:00",44029,"CKVY",13.77,33.82,33.15,33.82,32.83,79.51,80.1,76.11,0.522,26.94,28.17,26.29,4.259,4.094,170.7,11.69,6.357,282.141,11.93,0.03003966,0.03407598,0.6669036
"2018-03-25 11:05:00",44030,"CKVY",13.75,33.94,34.09,34.31,33.76,76.04,80.5,74.67,0.502,27.74,28.71,26.63,4.133,4.221,159.4,17.78,6.357,310.394,11.93,0.03003966,0.03407598,0.6669036
"2018-03-25 11:10:00",44031,"CKVY",13.76,34.13,34.14,34.44,33.82,77.01,78.52,74.29,0.512,27.39,28.46,26.53,4.322,4.252,169.3,20.06,6.795,330.488,11.93,0.03003966,0.03407598,0.6669036
"2018-03-25 11:15:00",44032,"CKVY",13.76,34.81,34.45,34.81,34.13,77.45,77.49,73.5,0.529,27.53,28.49,26.83,4.407,4.465,174.1,9.83,6.795,379.7138,11.93,0.03916447,0.04437665,0.6869491
"2018-03-25 11:20:00",44033,"CKVY",13.77,35.18,35.15,35.67,34.68,75.94,77.76,73.78,0.527,28.22,28.9,27.68,4.48,4.44,168.1,17.72,7.234,400.6263,11.93,0.03916447,0.04437665,0.6869491
"2018-03-25 11:25:00",44034,"CKVY",13.76,36.04,35.18,36.04,34.68,78.31,78.31,71.72,0.562,27.97,29.96,26.92,4.51,4.488,159.6,17.28,7.014,434.2756,11.93,0.03916447,0.04437665,0.6869491
"2018-03-25 11:30:00",44035,"CKVY",13.77,35.18,35.89,36.54,35.05,71.03,78.72,69.04,0.493,27.49,30.23,26.1,4.214,4.358,182.7,26.19,6.357,466.6855,11.93,0.04903156,0.05529526,0.7038928
"2018-03-25 11:35:00",44036,"CKVY",13.77,36.16,35.35,36.16,34.99,69.79,73.23,69.44,0.503,26.85,27.54,26.25,3.447,3.908,237.5,43.9,4.384,522.3134,11.94,0.04903156,0.05529526,0.7038928
"2018-03-25 11:40:00",44037,"CKVY",13.77,37.27,36.95,37.39,36.16,68.75,73.36,67.41,0.518,27.98,29.37,26.85,2.715,2.986,188,59.43,5.699,574.6943,11.94,0.04903156,0.05529526,0.7038928
"2018-03-25 11:45:00",44038,"CKVY",13.79,35.04,35.89,37.14,34.92,70.57,71.64,67.52,0.487,26.9,28.04,26.17,2.682,2.571,211.2,14.51,6.357,542.7521,11.94,0.05113553,0.05720156,0.7184409
"2018-03-25 11:50:00",44039,"CKVY",13.79,35.17,34.84,35.17,34.55,69.78,71.02,69.2,0.484,26.07,26.62,25.68,2.743,2.75,252.8,82.5,5.699,425.3692,11.94,0.05113553,0.05720156,0.7184409
"2018-03-25 11:55:00",44040,"CKVY",13.79,35.29,35.3,35.66,34.86,71.53,72.66,68.27,0.498,26.47,27.37,25.82,2.59,2.732,244.6,34.67,5.042,340.0951,11.94,0.05113553,0.05720156,0.7184409
"2018-03-25 12:00:00",44041,"CKVY",13.8,35.1,35.24,35.54,35.04,69.33,71.98,68.81,0.479,26.37,27.3,25.92,1.891,2.384,161.3,53.6,5.699,312.7589,11.94,0.03678782,0.041511,0.7298669
"2018-03-25 12:05:00",44042,"CKVY",13.78,35.28,35.22,35.4,34.97,69.01,70.46,68.88,0.481,26.27,26.58,25.81,1.719,1.679,24.96,34.36,2.85,341.8041,11.94,0.03678782,0.041511,0.7298669
"2018-03-25 12:10:00",44043,"CKVY",13.79,35.4,35.35,35.71,35.03,72.52,72.58,68.91,0.508,26.87,27.78,26.02,1.197,1.488,320.7,59.19,2.63,308.9759,11.94,0.03678782,0.041511,0.7298669
"2018-03-25 12:15:00",44044,"CKVY",13.82,33.36,34.3,35.52,33.3,81.2,81.2,72.55,0.524,27.76,28.22,27.07,1.295,1.176,215.7,25.33,3.946,250.4367,11.94,0.02610333,0.02907725,0.7363419
"2018-03-25 12:20:00",44045,"CKVY",13.83,32.37,32.81,33.36,32.31,89.2,89.2,81.2,0.553,28.94,29.72,28.15,1.966,1.577,294.8,20.73,6.138,179.4718,11.94,0.02610333,0.02907725,0.7363419
"2018-03-25 12:25:00",44046,"CKVY",13.84,32,32.08,32.49,31.69,95.6,95.6,89.3,0.584,30.07,30.88,29.47,2.829,2.404,299.1,18.39,5.042,141.2934,11.94,0.02610333,0.02907725,0.7363419
"2018-03-25 12:30:00",44047,"CKVY",13.85,31.2,31.47,32,31.2,98.2,98.2,95.6,0.58,30.68,30.94,30.4,3.354,3.1,329.8,7.97,5.042,131.9111,11.94,0.01454655,0.01604873,0.737116
"2018-03-25 12:35:00",44048,"CKVY",13.85,31.19,31.11,31.32,30.76,99.7,99.7,97.4,0.589,30.74,31.23,30.13,3.223,3.381,346.9,8.23,5.042,142.0351,11.94,0.01454655,0.01604873,0.737116
"2018-03-25 12:40:00",44049,"CKVY",13.84,31.56,31.33,31.62,31.13,100,100,99.6,0.6,31.28,31.62,31.05,2.755,2.968,2.133,22.04,2.85,164.6759,11.94,0.01454655,0.01604873,0.737116
"2018-03-25 12:45:00",44050,"CKVY",13.83,31.81,31.69,32.06,31.25,97,100,96.9,0.588,31.3,31.67,30.93,2.184,2.453,14.18,21.84,3.069,207.5496,11.94,0.02261918,0.02410891,0.736009
"2018-03-25 12:50:00",44051,"CKVY",13.84,32.67,32.19,32.67,31.69,95.1,97,94.3,0.597,31.05,31.43,30.72,1.519,1.757,336.2,16.24,3.069,252.158,11.94,0.02261918,0.02410891,0.736009
"2018-03-25 12:55:00",44052,"CKVY",13.84,33.05,32.81,33.05,32.55,92.8,95.5,92.2,0.591,31.27,31.9,30.72,1.718,1.589,341.7,18.46,4.384,290.5079,11.94,0.02261918,0.02410891,0.736009
"2018-03-25 13:00:00",44053,"CKVY",13.84,34.1,33.42,34.16,32.86,93.7,95.3,90.6,0.623,31.77,32.8,30.96,2.92,2.217,341.4,13.02,8.99,356.7994,11.94,0.04123684,0.04417745,0.7323545
"2018-03-25 13:05:00",44054,"CKVY",13.84,33.54,33.51,34.22,32.99,86.2,93.7,84.7,0.56,30.56,32.58,29.23,4.352,3.783,345,14.26,8.11,442.5089,11.95,0.04123684,0.04417745,0.7323545
"2018-03-25 13:10:00",44055,"CKVY",13.84,33.91,33.71,34.1,33.17,82.7,87.3,81.9,0.545,29.36,30.34,28.41,4.845,4.664,335.4,20.12,6.576,487.3145,11.95,0.04123684,0.04417745,0.7323545
"2018-03-25 13:15:00",44056,"CKVY",13.84,35.33,34.86,35.52,33.91,86.5,92,81,0.604,30.9,33.36,29.25,4.095,4.564,12.39,25.42,6.138,529.6689,11.95,0.04783664,0.05240463,0.7265429
"2018-03-25 13:20:00",44057,"CKVY",13.83,35.03,35.01,35.64,34.53,79,86.7,77.56,0.545,29.65,31.97,28.48,3.556,3.774,343.9,19.21,6.357,550.3773,11.95,0.04783664,0.05240463,0.7265429
"2018-03-25 13:25:00",44058,"CKVY",13.84,35.4,35.23,35.64,34.84,80.4,82,75.26,0.562,29.29,30.67,27.86,3.396,3.376,327,17.82,7.234,632.5462,11.95,0.04783664,0.05240463,0.7265429
"2018-03-25 13:30:00",44059,"CKVY",13.84,35.58,35.49,36.01,35.03,74.57,81,71.89,0.526,28.87,30.64,27.24,3.539,3.502,353.6,35,6.576,662.1447,11.95,0.06542353,0.07167995,0.717199
"2018-03-25 13:35:00",44060,"CKVY",13.84,35.89,36.19,36.94,35.58,71.27,81.1,71.2,0.509,29.34,31.62,27.48,3.545,3.482,348,27.1,6.138,685.5884,11.95,0.06542353,0.07167995,0.717199
"2018-03-25 13:40:00",44061,"CKVY",13.84,35.51,35.94,36.26,35.51,71.13,76.25,71.13,0.5,28.38,29.44,27.1,3.462,3.531,352.3,24.83,5.918,614.0769,11.96,0.06542353,0.07167995,0.717199
"2018-03-25 13:45:00",44062,"CKVY",13.84,36.5,36.21,36.68,35.33,67.94,74.56,67.94,0.497,27.98,28.95,26.68,3.457,3.337,346.1,28.47,9.21,530.256,11.96,0.05108472,0.05696064,0.7041292
"2018-03-25 13:50:00",44063,"CKVY",13.83,36.49,36.22,36.56,35.88,69.96,70.16,61.59,0.511,26.03,27.68,24.1,4.038,3.877,327.7,24.51,9.86,453.4864,11.96,0.05108472,0.05696064,0.7041292
"2018-03-25 13:55:00",44064,"CKVY",13.84,36.49,36.44,36.68,36.06,67.93,72.63,65.18,0.496,27.35,28.72,25.63,4.668,4.445,330.9,50.51,11.84,386.0192,11.96,0.05108472,0.05696064,0.7041292
"2018-03-25 14:00:00",44065,"CKVY",13.83,36.36,36.38,36.61,36.18,65.42,67.55,62.13,0.476,25.68,26.66,24.53,5.275,4.965,312.9,20.05,7.891,318.4605,11.95,0.03356368,0.03987651,0.689058
"2018-03-25 14:05:00",44066,"CKVY",13.83,36.49,36.28,36.67,35.81,66.42,67.82,61.37,0.485,25.48,26.93,23.88,4.854,4.97,316.6,43.54,6.795,259.3331,11.95,0.03356368,0.03987651,0.689058
"2018-03-25 14:10:00",44067,"CKVY",13.83,35.37,36.1,36.73,35.19,68.23,69.26,62.13,0.477,25.59,27.02,23.9,5.448,5.206,299,26.07,10.08,263.9389,11.95,0.03356368,0.03987651,0.689058
"2018-03-25 14:15:00",44068,"CKVY",13.83,34.14,34.87,35.93,33.83,80,80.6,68.37,0.532,27.76,28.92,25.99,5.567,5.732,282.4,13.14,11.84,290.8093,11.95,0.03330054,0.03995629,0.6687544
"2018-03-25 14:20:00",44069,"CKVY",13.83,33.95,33.76,34.26,33.27,84.2,84.6,77.02,0.556,28.44,29.7,27.1,5.251,5.359,288,28.07,5.918,278.2013,11.95,0.03330054,0.03995629,0.6687544
"2018-03-25 14:25:00",44070,"CKVY",13.83,33.77,33.92,34.57,33.52,89,89,82.7,0.583,30.11,31.51,29.1,4.585,4.846,287.3,12.64,7.891,250.1658,11.95,0.03330054,0.03995629,0.6687544
"2018-03-25 14:30:00",44071,"CKVY",13.84,33.89,33.72,34.02,33.46,88.6,89.2,86,0.584,30.52,31.04,29.82,4.049,4.254,293.5,27.1,7.672,225.56,11.95,0.02330348,0.02667611,0.6422895
"2018-03-25 14:35:00",44072,"CKVY",13.84,33.4,33.57,34.14,33.09,87.5,89.2,84.9,0.565,30.08,31.31,29.2,4.619,4.256,305.1,38.93,9.64,230.7623,11.95,0.02330348,0.02667611,0.6422895
"2018-03-25 14:40:00",44073,"CKVY",13.84,33.46,33.63,34.01,33.27,86.8,89.1,84.4,0.562,30.2,31.02,29.23,5.032,4.823,328.3,14.69,7.891,270.2815,11.95,0.02330348,0.02667611,0.6422895
"2018-03-25 14:45:00",44074,"CKVY",13.84,33.09,33.22,33.83,32.9,89.5,90.2,85.6,0.571,29.99,31.11,29.3,5.791,5.306,333.9,12.18,8.77,294.2523,11.94,0.02830595,0.03163569,0.6154997
"2018-03-25 14:50:00",44075,"CKVY",13.84,33.89,33.37,33.89,33.03,94.7,94.7,89.6,0.624,31.38,32.53,30.31,6.614,6.342,318.2,11.21,11.4,313.6574,11.94,0.02830595,0.03163569,0.6154997
"2018-03-25 14:55:00",44076,"CKVY",13.85,34.08,34.01,34.51,33.58,95.8,96.4,92.2,0.636,32.56,33.61,31.58,7.22,6.863,307.9,12.34,13.15,353.6885,11.94,0.02830595,0.03163569,0.6154997
"2018-03-25 15:00:00",44077,"CKVY",13.85,32.9,33.37,34.2,32.78,94.6,97,94.6,0.599,32.33,33.35,31.52,8.1,7.687,317,9.82,12.93,390.7102,11.94,0.03258054,0.03545147,0.5844675
"2018-03-25 15:05:00",44078,"CKVY",13.85,33.21,33.37,33.95,32.78,93.5,96.1,92.4,0.6,31.89,32.79,31.22,8.53,8.25,327.8,14.99,12.93,413.6208,11.94,0.03258054,0.03545147,0.5844675
"2018-03-25 15:10:00",44079,"CKVY",13.85,32.78,33.04,33.46,32.66,93.9,94.5,91.8,0.592,31.29,31.99,30.57,9.23,8.93,331.7,13.79,14.03,386.901,11.94,0.03258054,0.03545147,0.5844675
"2018-03-25 15:15:00",44080,"CKVY",13.85,32.28,32.41,32.9,32.16,94.5,94.8,92.5,0.584,30.82,31.42,30.3,9.83,9.53,349.1,12.66,15.12,384.9181,11.94,0.02985264,0.03277139,0.5531012
"2018-03-25 15:20:00",44081,"CKVY",13.85,33.03,32.92,33.4,32.16,96,98.2,94.5,0.611,32.06,32.92,30.84,10.21,10.01,331,13.1,14.69,427.2764,11.94,0.02985264,0.03277139,0.5531012
"2018-03-25 15:25:00",44082,"CKVY",13.85,32.96,32.95,33.46,32.53,95.2,96.6,93.4,0.604,31.62,32.58,30.87,10.29,10.23,331.4,9.36,14.25,448.1787,11.94,0.02985264,0.03277139,0.5531012
"2018-03-25 15:30:00",44083,"CKVY",13.85,32.84,33.21,33.71,32.78,91.3,97.2,91.3,0.577,31.75,33,30.56,10.35,10.26,341.9,14.12,16.22,468.2002,11.94,0.03142823,0.03419361,0.5181588
"2018-03-25 15:35:00",44084,"CKVY",13.86,33.96,32.87,33.96,32.47,94.2,94.3,88.4,0.622,30.53,32.5,29.48,10.65,10.65,335.8,9.53,15.34,434.4607,11.94,0.03142823,0.03419361,0.5181588
"2018-03-25 15:40:00",44085,"CKVY",13.86,33.96,33.55,34.02,33.03,91.3,94.2,88.1,0.603,31.23,32.51,29.95,10.23,10.5,342,12.62,14.03,430.0495,11.94,0.03142823,0.03419361,0.5181588
"2018-03-25 15:45:00",44086,"CKVY",13.86,34.02,34.15,34.64,33.84,87.6,92.5,87.3,0.58,31.52,32.71,30.52,9.37,9.91,344.4,14,12.28,424.6214,11.94,0.03022555,0.03396583,0.4817649
"2018-03-25 15:50:00",44087,"CKVY",13.86,34.52,34.05,34.89,33.41,88.1,92,84.8,0.595,30.88,32.69,29.44,8.85,9.04,339.3,17.67,13.15,424.7255,11.94,0.03022555,0.03396583,0.4817649
"2018-03-25 15:55:00",44088,"CKVY",13.86,32.61,34.13,35.01,32.61,86.4,90.6,85.3,0.541,30.82,32.51,28.83,9.62,8.99,314.9,11.28,20.17,370.7186,11.94,0.03022555,0.03396583,0.4817649
"2018-03-25 16:00:00",44089,"CKVY",13.87,32.42,32.41,32.79,32.11,85.5,87.3,84.2,0.531,28.66,29.28,27.92,11.91,10.74,307.9,10.49,20.39,302.2023,11.94,0.02262719,0.02660619,0.443305
"2018-03-25 16:05:00",44090,"CKVY",13.86,32.73,32.51,32.79,32.11,84.2,85.4,81.1,0.529,28.05,28.77,26.98,13.76,12.79,308.5,10.35,21.92,290.7683,11.94,0.02262719,0.02660619,0.443305
"2018-03-25 16:10:00",44091,"CKVY",13.86,33.16,32.81,33.22,32.42,84.3,85.8,81.9,0.54,28.57,29.42,27.56,14.61,14.33,312.6,10.71,21.26,345.414,11.94,0.02262719,0.02660619,0.443305
"2018-03-25 16:15:00",44092,"CKVY",13.87,32.42,32.33,33.16,31.62,82.4,85,80.5,0.512,27.88,28.95,26.4,14.38,14.63,310,10.13,23.24,386.9896,11.94,0.02659103,0.03221998,0.4034423
"2018-03-25 16:20:00",44093,"CKVY",13.86,32.42,32.22,32.79,31.87,83.4,86,81.2,0.518,27.72,28.97,26.83,14.15,14.38,309.3,10.88,21.7,365.2846,11.94,0.02659103,0.03221998,0.4034423
"2018-03-25 16:25:00",44094,"CKVY",13.87,32.3,32.23,32.55,31.87,84.7,84.9,80.6,0.524,27.7,28.37,26.86,14.39,14.38,306.1,11.8,22.58,326.5382,11.94,0.02659103,0.03221998,0.4034423
"2018-03-25 16:30:00",44095,"CKVY",13.87,31.38,31.96,32.92,31.26,82.7,87,81.9,0.493,27.53,29.42,26.64,14.78,14.3,298.1,9.18,24.33,295.8322,11.94,0.02100454,0.02645797,0.3608738
"2018-03-25 16:35:00",44096,"CKVY",13.87,32.06,31.42,32.06,31.07,87.1,87.2,82.1,0.533,27.1,28.67,26.32,15.29,15.1,300,9.42,24.11,267.2401,11.93,0.02100454,0.02645797,0.3608738
"2018-03-25 16:40:00",44097,"CKVY",13.88,31.75,31.79,32.18,31.5,84.4,87.4,83.3,0.511,27.77,28.87,27.09,15.55,15.28,301.4,10.52,20.6,232.3214,11.93,0.02100454,0.02645797,0.3608738
"2018-03-25 16:45:00",44098,"CKVY",13.87,31.57,31.95,32.49,31.44,83.3,87.2,81.9,0.5,27.87,29.11,26.64,15.12,15.39,306.5,9.78,21.92,213.7737,11.93,0.0163174,0.0213011,0.3166432
"2018-03-25 16:50:00",44099,"CKVY",13.88,31.51,31.49,31.88,31.26,84.7,84.9,82.3,0.507,27.08,27.72,26.61,15.22,15,315,10.64,24.77,208.5406,11.93,0.0163174,0.0213011,0.3166432
"2018-03-25 16:55:00",44100,"CKVY",13.89,31.26,31.26,31.69,30.89,84.8,85.8,82.3,0.503,26.99,27.77,26.12,15.64,15.53,314,10.76,24.77,203.5755,11.93,0.0163174,0.0213011,0.3166432
"2018-03-25 17:00:00",44101,"CKVY",13.9,30.76,30.96,31.32,30.7,84.5,84.7,81.9,0.491,26.56,27.26,25.94,16.21,16,318.3,10.48,24.33,193.0472,11.93,0.01492849,0.02002451,0.271626
"2018-03-25 17:05:00",44102,"CKVY",13.9,31.26,31.1,31.44,30.64,84.2,86.6,84.2,0.499,27.19,27.84,26.46,15.41,15.82,308.2,10.42,22.36,187.6076,11.93,0.01492849,0.02002451,0.271626
"2018-03-25 17:10:00",44103,"CKVY",13.91,30.76,30.99,31.32,30.58,85.9,85.9,83.8,0.499,26.89,27.58,26.47,14.9,15.07,316.6,9.98,20.82,179.5106,11.93,0.01492849,0.02002451,0.271626
"2018-03-25 17:15:00",44104,"CKVY",13.9,31.07,30.74,31.13,30.52,82.4,85.9,80.1,0.485,25.9,27.15,25.17,14.65,14.88,317.4,11.09,24.77,166.0064,11.93,0.01289564,0.01774516,0.2257027
"2018-03-25 17:20:00",44105,"CKVY",13.91,30.95,30.94,31.32,30.64,83.5,83.5,80,0.489,25.92,26.68,25.38,15.37,15.01,315.3,12.38,23.67,166.8396,11.93,0.01289564,0.01774516,0.2257027
"2018-03-25 17:25:00",44106,"CKVY",13.91,31.07,31.09,31.57,30.7,82,85.6,81.4,0.482,26.54,27.65,25.77,15.05,15.24,316.4,10.27,22.58,173.6087,11.93,0.01289564,0.01774516,0.2257027
"2018-03-25 17:30:00",44107,"CKVY",13.92,30.52,30.69,31.07,30.39,82.2,85.4,80.9,0.473,26.22,27.1,25.42,15.23,15.08,317,10.99,23.67,179.1858,11.93,0.01229053,0.01743766,0.1796934
"2018-03-25 17:35:00",44108,"CKVY",13.93,30.4,30.39,30.58,30.21,83.4,84.2,82.2,0.478,25.86,26.38,25.46,15.16,15.21,323.9,9.96,23.02,169.0482,11.93,0.01229053,0.01743766,0.1796934
"2018-03-25 17:40:00",44109,"CKVY",13.93,31.02,30.64,31.08,30.27,84.2,85.8,83.3,0.494,26.64,27.08,25.84,14.82,15.01,318.2,11.23,17.54,156.2602,11.93,0.01229053,0.01743766,0.1796934
"2018-03-25 17:45:00",44110,"CKVY",13.93,31.08,30.92,31.15,30.71,86,86.2,82.9,0.506,26.83,27.51,26.13,13.49,14.22,319.2,13.38,17.32,153.2782,11.93,0.009235563,0.01373555,0.1340918
"2018-03-25 17:50:00",44111,"CKVY",13.93,30.59,30.62,31.08,30.34,83.4,86,82.4,0.481,26.16,27.32,25.79,12.68,13.07,313.7,11.19,19.73,153.0878,11.93,0.009235563,0.01373555,0.1340918
"2018-03-25 17:55:00",44112,"CKVY",13.93,30.71,30.69,30.9,30.4,84,84.9,82.5,0.487,26.35,26.89,25.76,12.44,12.58,310.5,9.14,18.19,150.7636,11.93,0.009235563,0.01373555,0.1340918
"2018-03-25 18:00:00",44113,"CKVY",13.93,30.59,30.73,30.84,30.53,85.9,85.9,83.5,0.496,26.66,27.03,26.2,12.7,12.48,316,10.84,18.41,146.3903,11.93,0.008523642,0.01273281,0.09032036
"2018-03-25 18:05:00",44114,"CKVY",13.93,30.84,30.86,31.21,30.53,84.1,87.9,84.1,0.49,27.38,28.03,26.61,12.18,12.44,319.6,11.53,18.41,147.5727,11.93,0.008523642,0.01273281,0.09032036
"2018-03-25 18:10:00",44115,"CKVY",13.94,31.02,30.91,31.21,30.65,81.1,84.1,79.74,0.476,26.01,26.58,25.33,11.89,12.12,321,12.98,18.85,154.7875,11.93,0.008523642,0.01273281,0.09032036
"2018-03-25 18:15:00",44116,"CKVY",13.94,30.96,30.98,31.15,30.71,78.64,81.3,78.47,0.461,25.54,26.02,24.97,11.62,11.77,326.8,10.43,17.1,161.7436,11.93,0.01009651,0.01455032,0.05049329
"2018-03-25 18:20:00",44117,"CKVY",13.93,30.96,31.11,31.33,30.84,77.95,80.8,77.61,0.457,25.41,26.14,24.79,11.46,11.48,325.3,10.18,17.76,163.367,11.93,0.01009651,0.01455032,0.05049329
"2018-03-25 18:25:00",44118,"CKVY",13.94,31.21,31.12,31.33,30.9,78.57,79.57,77.4,0.465,25.19,25.64,24.78,11.38,11.3,323.6,10.59,15.34,154.7615,11.93,0.01009651,0.01455032,0.05049329
"2018-03-25 18:30:00",44119,"CKVY",13.95,30.47,30.84,31.27,30.47,79.33,79.33,76.96,0.455,24.95,25.37,24.47,12.13,11.71,327.7,10.2,19.51,141.4801,11.93,0.009224664,0.01445692,0.02235496
"2018-03-25 18:35:00",44120,"CKVY",13.95,30.28,30.49,30.71,30.22,80.8,81.7,79.4,0.46,25.28,25.78,24.84,13.1,12.6,319.8,12.53,21.04,127.1083,11.93,0.009224664,0.01445692,0.02235496
"2018-03-25 18:40:00",44121,"CKVY",13.95,30.34,30.19,30.41,29.97,86.1,86.1,80.8,0.492,25.64,26.74,25.08,14.12,13.73,314,10.72,20.6,117.9728,11.93,0.009224664,0.01445692,0.02235496
"2018-03-25 18:45:00",44122,"CKVY",13.8,29.48,29.94,30.47,29.48,85.6,87,84.8,0.472,26.17,26.78,25.6,14.09,14.03,326.8,9.96,21.48,109.6698,11.93,0.003215248,0.003558225,0.008916365
"2018-03-25 18:50:00",44123,"CKVY",13.24,28.67,29.06,29.66,28.49,88.2,88.2,85.1,0.471,25.49,26.11,25.09,14.87,14.54,321.4,12.21,23.02,96.16312,11.93,0.003215248,0.003558225,0.008916365
"2018-03-25 18:55:00",44124,"CKVY",13.14,28.18,28.41,28.86,28.06,87.4,88.9,86.6,0.457,25.27,25.75,24.73,15.01,14.73,322.8,11.03,23.67,75.27137,11.93,0.003215248,0.003558225,0.008916365
"2018-03-25 19:00:00",44125,"CKVY",13.12,28.49,28.3,28.49,28.12,87.9,88.6,86.8,0.466,25.13,25.52,24.7,15.06,15.21,319.6,10.58,22.14,57.10622,11.93,0.001739665,0.001954493,0.001868456
"2018-03-25 19:05:00",44126,"CKVY",13.12,28.8,28.57,28.8,28.31,87.4,88.9,87.4,0.469,25.48,25.81,25.13,13.95,14.51,314.7,8.85,18.85,49.00788,11.93,0.001739665,0.001954493,0.001868456
"2018-03-25 19:10:00",44127,"CKVY",13.07,28.68,28.76,28.99,28.49,87.8,88.9,86.7,0.468,25.58,26.12,25.15,13.31,13.53,323.6,10.38,19.51,50.54538,11.93,0.001739665,0.001954493,0.001868456
"2018-03-25 19:15:00",44128,"CKVY",13.04,28.49,28.58,28.74,28.49,88.2,88.5,87.4,0.467,25.44,25.69,25.23,12.9,13.11,321.6,11.12,19.95,48.54711,11.92,0.001535428,0.001747702,2.5E-07
"2018-03-25 19:20:00",44129,"CKVY",13.02,28.44,28.45,28.56,28.31,87.4,88.8,86.4,0.462,25.24,25.68,24.8,12.42,12.69,323.5,10.21,16.88,40.8727,11.92,0.001535428,0.001747702,2.5E-07
"2018-03-25 19:25:00",44130,"CKVY",12.99,28.38,28.39,28.5,28.25,85,87.4,83.9,0.448,24.54,25.22,24.03,12.8,12.79,325.7,9.83,19.51,29.61045,11.92,0.001535428,0.001747702,2.5E-07
"2018-03-25 19:30:00",44131,"CKVY",12.98,28.25,28.3,28.44,28.19,82.9,85.8,82.7,0.435,24.14,24.67,23.68,12.64,12.68,329.6,9.82,17.76,22.57833,11.92,0.001387682,0.001634744,2.5E-07
"2018-03-25 19:35:00",44132,"CKVY",12.96,28.13,28.17,28.38,28.01,81.7,83.2,81.5,0.426,23.57,23.88,23.15,12.87,12.81,330.8,9.73,18.41,18.36707,11.92,0.001387682,0.001634744,2.5E-07
"2018-03-25 19:40:00",44133,"CKVY",12.95,28.25,28.19,28.32,28.07,80.6,82.2,80.3,0.423,23.16,23.53,22.85,11.27,12.12,324.9,10.31,13.15,14.34952,11.92,0.001387682,0.001634744,2.5E-07
"2018-03-25 19:45:00",44134,"CKVY",12.94,28.13,28.15,28.25,28.01,81.2,81.7,80.6,0.424,23.09,23.31,22.89,9.97,10.58,318.3,9.46,12.93,9.6,11.92,0.001648835,0.001968786,2.5E-07
"2018-03-25 19:50:00",44135,"CKVY",12.93,28.13,28.17,28.32,27.94,81.3,81.3,79.79,0.424,23.02,23.27,22.75,8.75,9.34,314.6,8.86,12.49,5.452027,11.92,0.001648835,0.001968786,2.5E-07
"2018-03-25 19:55:00",44136,"CKVY",12.91,28.38,28.2,28.44,28.07,79.44,82,79.2,0.419,23.11,23.47,22.65,8.61,8.61,316,9.81,13.37,2.729606,11.92,0.001648835,0.001968786,2.5E-07
"2018-03-25 20:00:00",44137,"CKVY",12.92,28.19,28.26,28.44,28.13,82,82,79.44,0.429,23.19,23.45,22.72,8.63,8.58,315.6,8.85,13.37,1.352084,11.92,0.001211576,0.001551035,2.5E-07
"2018-03-25 20:05:00",44138,"CKVY",12.91,28.01,28.14,28.32,27.94,83.1,83.4,81.8,0.431,23.48,23.67,23.27,8.94,8.81,311.5,8.11,14.25,0.6793756,11.92,0.001211576,0.001551035,2.5E-07
"2018-03-25 20:10:00",44139,"CKVY",12.9,27.76,27.93,28.19,27.7,81.3,83.1,81,0.418,23.1,23.63,22.63,9.23,9.1,310.1,10.42,14.69,0.2634021,11.92,0.001211576,0.001551035,2.5E-07
"2018-03-25 20:15:00",44140,"CKVY",12.89,27.76,27.84,28.19,27.51,80.2,81.6,79.62,0.412,22.6,23.08,22.26,9.84,9.57,313.3,11.42,16.44,0.07004762,11.92,0.001159152,0.001481097,2.5E-07
"2018-03-25 20:20:00",44141,"CKVY",12.89,27.57,27.64,27.76,27.45,80.8,80.9,79.44,0.412,22.31,22.52,22.13,10.3,10.03,308.3,8.83,15.34,0.003328427,11.92,0.001159152,0.001481097,2.5E-07
"2018-03-25 20:25:00",44142,"CKVY",12.89,27.33,27.44,27.64,27.26,81.3,81.7,80.5,0.411,22.45,22.64,22.27,9.93,10.11,311.6,9.44,13.37,0,11.92,0.001159152,0.001481097,2.5E-07
"2018-03-25 20:30:00",44143,"CKVY",12.87,27.26,27.41,27.51,27.26,81.4,81.8,80.7,0.41,22.44,22.65,22.27,9.26,9.65,317,9.89,12.93,0,11.92,0.001342737,0.001671562,2.5E-07
"2018-03-25 20:35:00",44144,"CKVY",12.87,27.33,27.33,27.51,27.2,81.7,82,80.8,0.413,22.4,22.59,22.23,8.37,8.79,314.5,12.12,12.49,0,11.92,0.001342737,0.001671562,2.5E-07
"2018-03-25 20:40:00",44145,"CKVY",12.87,27.39,27.48,27.76,27.2,79.96,81.8,79.14,0.405,22.17,22.51,21.92,8.45,8.57,320.4,12.62,15.34,0,11.92,0.001342737,0.001671562,2.5E-07
"2018-03-25 20:45:00",44146,"CKVY",12.87,27.52,27.52,27.71,27.39,78.56,80,78.35,0.4,21.91,22.17,21.64,8.67,8.54,323.9,10.23,13.81,0,11.92,0.001201537,0.001542725,2.5E-07
"2018-03-25 20:50:00",44147,"CKVY",12.86,27.65,27.63,27.77,27.46,76.91,78.56,76.88,0.393,21.48,21.84,21.25,8.54,8.66,325.2,11.56,12.49,0,11.92,0.001201537,0.001542725,2.5E-07
"2018-03-25 20:55:00",44148,"CKVY",12.86,27.71,27.7,27.89,27.52,77.36,77.67,75.57,0.397,21.25,21.64,21,8.5,8.43,318.6,8.74,13.59,0,11.92,0.001201537,0.001542725,2.5E-07
"2018-03-25 21:00:00",44149,"CKVY",12.86,27.65,27.58,27.71,27.46,76.78,78.39,76.71,0.393,21.54,21.79,21.21,7.695,8.04,323.3,10.16,10.74,0,11.92,0.00152365,0.001932735,2.5E-07
"2018-03-25 21:05:00",44150,"CKVY",12.85,27.77,27.7,27.89,27.52,75.54,76.95,75.54,0.388,21.19,21.45,20.99,7.679,7.581,329.2,9.26,12.71,0,11.92,0.00152365,0.001932735,2.5E-07
"2018-03-25 21:10:00",44151,"CKVY",12.85,27.96,27.85,28.02,27.71,74.27,75.68,74.17,0.385,20.9,21.19,20.63,7.244,7.439,335.6,11.15,10.52,0,11.92,0.00152365,0.001932735,2.5E-07
"2018-03-25 21:15:00",44152,"CKVY",12.85,27.83,27.85,27.96,27.77,75.23,75.51,74.27,0.388,20.93,21.16,20.71,6.751,7.073,336.7,9.11,7.672,0,11.92,0.001510976,0.001960568,2.5E-07
"2018-03-25 21:20:00",44153,"CKVY",12.85,27.77,27.81,27.89,27.71,75.71,75.71,74.61,0.389,20.94,21.15,20.76,5.755,6.273,340.5,11.14,6.576,0,11.92,0.001510976,0.001960568,2.5E-07
"2018-03-25 21:25:00",44154,"CKVY",12.85,27.77,27.75,27.89,27.65,76.16,76.16,75.2,0.392,21.1,21.27,20.89,5.182,5.419,351.9,9.33,8.11,0,11.93,0.001510976,0.001960568,2.5E-07
"2018-03-25 21:30:00",44155,"CKVY",12.84,27.59,27.65,27.77,27.52,76.16,76.92,75.82,0.389,21.17,21.37,20.96,5.332,5.205,349.8,9.43,8.55,0,11.93,0.0009459223,0.001353767,2.5E-07
"2018-03-25 21:35:00",44156,"CKVY",12.84,27.4,27.53,27.71,27.34,77.23,77.23,75.89,0.391,21.1,21.3,20.9,5.582,5.517,350.5,11.12,8.11,0,11.93,0.0009459223,0.001353767,2.5E-07
"2018-03-25 21:40:00",44157,"CKVY",12.83,27.28,27.4,27.52,27.28,78.08,78.08,77.09,0.393,21.28,21.46,21.11,5.019,5.356,330.2,11.46,5.699,0,11.92,0.0009459223,0.001353767,2.5E-07
"2018-03-25 21:45:00",44158,"CKVY",12.83,27.28,27.25,27.4,27.09,77.43,78.23,77.19,0.39,21.21,21.41,21,4.125,4.574,337,11.56,6.138,0,11.93,0.0006176308,0.000964543,2.5E-07
"2018-03-25 21:50:00",44159,"CKVY",12.82,27.15,27.13,27.28,27.03,78.91,78.91,77.4,0.395,21.2,21.48,20.98,2.916,3.5,26.49,22.05,3.288,0,11.93,0.0006176308,0.000964543,2.5E-07
"2018-03-25 21:55:00",44160,"CKVY",12.83,27.1,27.18,27.34,26.97,77.82,79.42,77.23,0.389,21.25,21.64,20.94,2.501,2.639,17.45,12.4,3.507,0,11.93,0.0006176308,0.000964543,2.5E-07
"2018-03-25 22:00:00",44161,"CKVY",12.83,27.41,27.2,27.53,26.91,73.73,78.2,73.7,0.373,20.7,21.21,20.08,3.033,2.696,336.4,13.72,7.234,0,11.93,-0.0004582349,-0.000352058,2.5E-07
"2018-03-25 22:05:00",44162,"CKVY",12.82,27.72,27.52,27.72,27.28,71.74,74.59,71.7,0.368,20.28,20.61,19.6,4.025,3.533,337.5,8.89,7.234,0,11.92,-0.0004582349,-0.000352058,2.5E-07
"2018-03-25 22:10:00",44163,"CKVY",12.82,27.6,27.55,27.66,27.41,73.04,73.59,70.91,0.373,19.72,20.31,19.4,4.635,4.314,333.4,11.61,7.672,0,11.93,-0.0004582349,-0.000352058,2.5E-07
"2018-03-25 22:15:00",44164,"CKVY",12.82,27.72,27.6,27.78,27.41,73.8,74.08,71.98,0.379,20.16,20.47,19.7,5.012,4.876,329.9,9.55,9.21,0,11.92,0.0006024073,0.0009950767,2.5E-07
"2018-03-25 22:20:00",44165,"CKVY",12.82,27.53,27.56,27.72,27.41,74.28,75.21,73.73,0.378,20.44,20.77,20.21,5.1,5.034,350.6,13.8,7.672,0,11.93,0.0006024073,0.0009950767,2.5E-07
"2018-03-25 22:25:00",44166,"CKVY",12.82,27.66,27.65,27.78,27.47,72.98,74.49,72.15,0.373,20.12,20.55,19.85,5.803,5.629,349.2,11.74,10.52,0,11.93,0.0006024073,0.0009950767,2.5E-07
"2018-03-25 22:30:00",44167,"CKVY",12.81,27.6,27.66,27.78,27.47,74.28,74.28,72.02,0.379,20.1,20.52,19.76,5.405,5.69,335.8,12.91,7.453,0,11.93,0.001107077,0.001563475,2.5E-07
"2018-03-25 22:35:00",44168,"CKVY",12.81,27.16,27.37,27.6,27.04,74.35,74.8,73.77,0.373,20.29,20.6,20.04,4.811,5.092,317.3,9.1,4.603,0,11.93,0.001107077,0.001563475,2.5E-07
"2018-03-25 22:40:00",44169,"CKVY",12.81,26.92,26.98,27.29,26.79,73.39,75.93,73.22,0.364,19.91,20.58,19.49,3.874,4.203,308.2,5.712,4.822,0,11.93,0.001107077,0.001563475,2.5E-07
"2018-03-25 22:45:00",44170,"CKVY",12.81,26.98,26.94,27.04,26.85,73.46,74.9,73.36,0.366,19.74,20.12,19.51,3.435,3.594,317.2,9.84,5.48,0,11.93,0.0005230557,0.0008853498,2.5E-07
"2018-03-25 22:50:00",44171,"CKVY",12.8,27.16,27.1,27.29,26.85,70.5,73.46,70.43,0.354,19.32,19.71,18.83,3.83,3.573,337.1,7.279,6.795,0,11.93,0.0005230557,0.0008853498,2.5E-07
"2018-03-25 22:55:00",44172,"CKVY",12.79,27.23,27.24,27.41,27.1,70.54,71.02,69.2,0.355,18.85,19.13,18.44,4.212,4.084,346.4,10.78,7.014,0,11.93,0.0005230557,0.0008853498,2.5E-07
"2018-03-25 23:00:00",44173,"CKVY",12.8,27.16,27.16,27.29,27.04,70.78,71.36,69.68,0.355,18.81,19.13,18.52,4.59,4.436,357.5,9.8,6.576,0,11.93,0.0006614588,0.00108162,2.5E-07
"2018-03-25 23:05:00",44174,"CKVY",12.8,27.04,27.09,27.23,26.92,71.12,71.47,69.54,0.355,18.83,19.1,18.41,4.259,4.517,355.2,11.42,5.699,0,11.93,0.0006614588,0.00108162,2.5E-07
"2018-03-25 23:10:00",44175,"CKVY",12.8,26.92,26.99,27.1,26.79,73.49,73.49,70.88,0.365,19.18,19.61,18.85,3.684,3.932,22.05,12.54,3.946,0,11.93,0.0006614588,0.00108162,2.5E-07
"2018-03-25 23:15:00",44176,"CKVY",12.8,26.85,26.91,27.04,26.79,73.18,74.66,73.18,0.362,19.65,19.98,19.36,3.288,3.431,29.23,13.48,5.042,0,11.93,0.0005229103,0.0009042072,2.5E-07
"2018-03-25 23:20:00",44177,"CKVY",12.8,26.79,26.81,26.98,26.67,76,76.04,73.18,0.375,20.01,20.3,19.42,3.098,3.146,21.68,11.73,3.946,0,11.93,0.0005229103,0.0009042072,2.5E-07
"2018-03-25 23:25:00",44178,"CKVY",12.79,26.67,26.72,26.85,26.55,77,77.07,75.93,0.378,20.33,20.49,20.11,2.941,3.036,17.47,11,3.726,0,11.93,0.0005229103,0.0009042072,2.5E-07
"2018-03-25 23:30:00",44179,"CKVY",12.79,26.42,26.54,26.73,26.3,77.75,78.2,76.83,0.378,20.46,20.66,20.25,2.696,2.842,6.07,9.92,4.165,0,11.93,-0.0003435734,-0.0002016463,2.5E-07
"2018-03-25 23:35:00",44180,"CKVY",12.79,26.36,26.43,26.55,26.24,78.51,78.61,77.34,0.381,20.53,20.67,20.25,2.61,2.666,20.51,12.59,4.603,0,11.93,-0.0003435734,-0.0002016463,2.5E-07
"2018-03-25 23:40:00",44181,"CKVY",12.79,26.3,26.36,26.55,26.12,78.89,78.89,77.79,0.382,20.53,20.66,20.37,2.416,2.569,8.52,7.278,3.946,0,11.93,-0.0003435734,-0.0002016463,2.5E-07
"2018-03-25 23:45:00",44182,"CKVY",12.79,26.06,26.21,26.36,25.99,78.89,78.93,78.34,0.378,20.48,20.65,20.35,2.567,2.471,2.378,7.766,4.384,0,11.93,-0.00074519,-0.0007451097,2.5E-07
"2018-03-25 23:50:00",44183,"CKVY",12.78,25.99,26.1,26.3,25.93,79.72,79.72,78.65,0.381,20.47,20.67,20.24,2.564,2.61,338.4,16.26,4.822,0,11.93,-0.00074519,-0.0007451097,2.5E-07
"2018-03-25 23:55:00",44184,"CKVY",12.78,25.44,25.75,26.05,25.37,81,81,79.68,0.378,20.54,20.67,20.36,2.673,2.564,316,6.779,3.507,0,11.93,-0.00074519,-0.0007451097,2.5E-07
"2018-03-26 00:00:00",44185,"CKVY",12.78,24.51,25.01,25.5,24.39,83.1,83.2,81,0.373,20.29,20.55,20.01,2.473,2.615,308,7.003,4.165,0,11.93,-0.0008368496,-0.0008765752,2.5E-07
"2018-03-26 00:05:00",44186,"CKVY",12.75,24.32,24.29,24.57,24.14,84.4,84.5,83.1,0.376,20.08,20.31,19.87,2.346,2.367,315,4.74,2.63,0,11.92,-0.0008368496,-0.0008765752,2.5E-07
"2018-03-26 00:10:00",44187,"CKVY",12.77,24.57,24.35,24.69,24.08,84.3,84.8,84.3,0.379,20.39,20.66,20.11,2.32,2.307,322.8,6.166,3.288,0,11.92,-0.0008368496,-0.0008765752,2.5E-07
"2018-03-26 00:15:00",44188,"CKVY",12.77,25.13,24.84,25.13,24.57,82.4,84.3,82.4,0.38,20.56,20.75,20.37,2.384,2.334,334.9,5.333,3.288,0,11.92,-0.001162451,-0.001339551,2.5E-07
"2018-03-26 00:20:00",44189,"CKVY",12.77,25.5,25.29,25.56,24.88,79.17,82.4,79.1,0.371,20.2,20.55,19.79,2.576,2.45,326.7,7.274,4.603,0,11.92,-0.001162451,-0.001339551,2.5E-07
"2018-03-26 00:25:00",44190,"CKVY",12.77,25.31,25.39,25.56,25.25,79.55,79.79,79.1,0.369,19.93,20.09,19.77,2.817,2.7,321.1,7.328,4.603,0,11.92,-0.001162451,-0.001339551,2.5E-07
"2018-03-26 00:30:00",44191,"CKVY",12.76,25.56,25.47,25.62,25.31,79.17,79.86,79.17,0.371,20.03,20.2,19.84,2.946,2.873,321.5,8.17,4.603,0,11.92,-0.0007566331,-0.0007677544,2.5E-07
"2018-03-26 00:35:00",44192,"CKVY",12.76,25.69,25.62,25.75,25.44,78.83,79.24,78.48,0.372,19.95,20.13,19.74,2.972,2.992,318.1,6.919,4.384,0,11.92,-0.0007566331,-0.0007677544,2.5E-07
"2018-03-26 00:40:00",44193,"CKVY",12.76,25.56,25.59,25.69,25.44,79.89,80.1,78.79,0.375,20.13,20.4,19.9,3.059,3.026,315.3,6.33,4.384,0,11.92,-0.0007566331,-0.0007677544,2.5E-07
"2018-03-26 00:45:00",44194,"CKVY",12.76,25.81,25.71,25.94,25.5,79.24,80,79.17,0.376,20.31,20.44,20.15,3.157,3.093,318.4,10.15,5.48,0,11.93,-0.0005139489,-0.0004399925,2.5E-07
"2018-03-26 00:50:00",44195,"CKVY",12.74,26.06,26.02,26.18,25.75,77.39,79.17,77.11,0.371,20.09,20.37,19.88,3.453,3.312,323.6,8,5.48,0,11.93,-0.0005139489,-0.0004399925,2.5E-07
"2018-03-26 00:55:00",44196,"CKVY",12.75,26.24,26.14,26.31,25.94,77.63,78.42,77.32,0.375,20.17,20.38,19.94,3.513,3.48,326.2,7.702,5.042,0,11.93,-0.0005139489,-0.0004399925,2.5E-07
"2018-03-26 01:00:00",44197,"CKVY",12.75,26.31,26.26,26.43,26.06,77.08,78.07,76.94,0.373,20.22,20.41,20.04,3.475,3.48,331.1,17.36,5.042,0,11.93,-0.0002029711,-3.062469E-05,2.5E-07
"2018-03-26 01:05:00",44198,"CKVY",12.74,26.43,26.41,26.56,26.18,78.35,78.35,76.25,0.381,20.15,20.61,19.76,3.363,3.46,339.3,14.76,5.48,0,11.93,-0.0002029711,-3.062469E-05,2.5E-07
"2018-03-26 01:10:00",44199,"CKVY",12.74,26.43,26.36,26.56,26.18,77.77,78.97,76.7,0.378,20.45,20.78,20.02,3.498,3.345,327.4,14.39,8.99,0,11.93,-0.0002029711,-3.062469E-05,2.5E-07
"2018-03-26 01:15:00",44200,"CKVY",12.74,26.49,26.48,26.56,26.31,76.56,78.08,75.88,0.373,20.19,20.64,19.87,4.115,3.833,325.2,8.55,7.234,0,11.93,-0.0001007447,0.0001024306,2.5E-07
"2018-03-26 01:20:00",44201,"CKVY",12.74,26.31,26.43,26.56,26.18,77.94,78.42,76.49,0.377,20.36,20.69,19.95,4.83,4.281,309.7,13.98,10.52,0,11.93,-0.0001007447,0.0001024306,2.5E-07
"2018-03-26 01:25:00",44202,"CKVY",12.74,25.94,26.07,26.31,25.88,80.9,81.1,77.94,0.386,20.75,21.06,20.31,6.139,5.585,305.9,10.23,11.4,0,11.93,-0.0001007447,0.0001024306,2.5E-07
"2018-03-26 01:30:00",44203,"CKVY",12.74,25.75,25.88,26.06,25.57,83.5,83.5,80.1,0.395,20.99,21.45,20.66,6.874,6.518,310.7,12.06,11.62,0,11.93,0.0004677865,0.0007550865,2.5E-07
"2018-03-26 01:35:00",44204,"CKVY",12.73,25.57,25.59,25.75,25.44,83.6,84.3,83.5,0.393,21.4,21.56,21.2,7.138,7.149,320.9,12.01,9.43,0,11.93,0.0004677865,0.0007550865,2.5E-07
"2018-03-26 01:40:00",44205,"CKVY",12.73,25.44,25.49,25.69,25.32,84.4,84.6,83.6,0.394,21.38,21.55,21.21,6.407,6.819,322.2,9.58,9.21,0,11.93,0.0004677865,0.0007550865,2.5E-07
"2018-03-26 01:45:00",44206,"CKVY",12.73,25.32,25.37,25.51,25.26,84.7,84.8,84.1,0.393,21.34,21.47,21.23,5.622,6.024,325.8,10.13,6.795,0,11.93,0.0003315069,0.0005474365,2.5E-07
"2018-03-26 01:50:00",44207,"CKVY",12.72,25.13,25.26,25.38,25.01,85.6,85.6,84.4,0.395,21.35,21.53,21.16,5.008,5.348,328.2,9.58,7.453,0,11.93,0.0003315069,0.0005474365,2.5E-07
"2018-03-26 01:55:00",44208,"CKVY",12.72,25.07,25.12,25.26,25.01,86.6,86.6,85.4,0.398,21.49,21.69,21.31,4.827,4.856,332.5,8.94,7.672,0,11.93,0.0003315069,0.0005474365,2.5E-07
"2018-03-26 02:00:00",44209,"CKVY",12.72,24.82,24.95,25.2,24.76,88.4,88.4,86.5,0.402,21.74,21.94,21.54,4.789,4.795,340.1,7.237,7.014,0,11.93,-0.0002512244,-0.0001368998,2.5E-07
"2018-03-26 02:05:00",44210,"CKVY",12.72,24.64,24.77,24.95,24.58,89.9,90,88.4,0.406,22.03,22.22,21.79,4.716,4.755,348.5,9.39,6.795,0,11.93,-0.0002512244,-0.0001368998,2.5E-07
"2018-03-26 02:10:00",44211,"CKVY",12.72,24.45,24.58,24.7,24.45,92.1,92.2,90,0.413,22.34,22.7,22.06,4.499,4.612,345.2,12.71,6.138,0,11.93,-0.0002512244,-0.0001368998,2.5E-07
"2018-03-26 02:15:00",44212,"CKVY",12.71,24.58,24.57,24.7,24.45,93.3,93.3,92.2,0.42,22.79,22.97,22.57,4.665,4.557,336.1,8.43,7.672,0,11.93,-0.000759656,-0.0007773946,2.5E-07
"2018-03-26 02:20:00",44213,"CKVY",12.71,24.52,24.55,24.64,24.39,94,94,93.3,0.422,22.98,23.11,22.74,4.961,4.802,340.6,8.88,7.453,0,11.93,-0.000759656,-0.0007773946,2.5E-07
"2018-03-26 02:25:00",44214,"CKVY",12.69,24.33,24.46,24.58,24.33,94.8,94.8,93.9,0.423,23.07,23.21,22.92,5.037,5.037,343.7,9.81,6.795,0,11.93,-0.000759656,-0.0007773946,2.5E-07
"2018-03-26 02:30:00",44215,"CKVY",12.69,24.45,24.36,24.45,24.27,96,96,94.8,0.43,23.25,23.49,23.06,4.897,4.992,343.2,11.19,7.014,0,11.93,-0.0009778021,-0.001051861,2.5E-07
"2018-03-26 02:35:00",44216,"CKVY",12.69,24.27,24.3,24.45,24.14,96.8,96.8,96,0.43,23.43,23.56,23.23,4.425,4.601,339.8,10.04,6.576,0,11.93,-0.0009778021,-0.001051861,2.5E-07
"2018-03-26 02:40:00",44217,"CKVY",12.69,24.21,24.25,24.39,24.14,97,97,96.8,0.43,23.5,23.62,23.36,4.195,4.287,342.3,12.62,5.699,0,11.93,-0.0009778021,-0.001051861,2.5E-07
"2018-03-26 02:45:00",44218,"CKVY",12.69,24.14,24.19,24.33,24.08,97.5,97.6,96.9,0.431,23.53,23.67,23.42,3.767,3.97,349.3,10.06,5.48,0,11.93,-0.001302196,-0.001473866,2.5E-07
"2018-03-26 02:50:00",44219,"CKVY",12.69,24.08,24.17,24.33,23.96,98.1,98.1,97.5,0.433,23.64,23.76,23.37,3.74,3.796,1.078,12.32,5.918,0,11.93,-0.001302196,-0.001473866,2.5E-07
"2018-03-26 02:55:00",44220,"CKVY",12.69,24.08,24.11,24.21,23.96,98.8,98.8,98,0.436,23.72,23.83,23.61,3.705,3.678,10.58,12.25,5.261,0,11.93,-0.001302196,-0.001473866,2.5E-07
"2018-03-26 03:00:00",44221,"CKVY",12.68,24.08,24.08,24.21,23.96,99.1,99.1,98.7,0.437,23.82,23.95,23.68,3.668,3.75,5.3,8.17,5.48,0,11.93,-0.001531602,-0.001787446,2.5E-07
"2018-03-26 03:05:00",44222,"CKVY",12.68,24.02,23.99,24.14,23.84,99.3,99.4,99,0.437,23.79,23.93,23.62,3.261,3.474,355.8,11.77,4.822,0,11.93,-0.001531602,-0.001787446,2.5E-07
"2018-03-26 03:10:00",44223,"CKVY",12.68,24.08,24.01,24.08,23.84,99.4,99.5,99.3,0.438,23.86,23.96,23.69,2.697,2.973,345.2,10.69,3.507,0,11.93,-0.001531602,-0.001787446,2.5E-07
"2018-03-26 03:15:00",44224,"CKVY",12.68,24.08,24.08,24.21,23.96,99.2,99.5,99.1,0.438,23.91,24.05,23.81,2.503,2.548,348.9,7.127,4.603,0,11.93,-0.001772546,-0.00214489,2.5E-07
"2018-03-26 03:20:00",44225,"CKVY",12.67,24.14,24.18,24.27,24.02,99.1,99.2,99,0.438,23.97,24.07,23.82,2.619,2.548,338.6,10.19,4.603,0,11.93,-0.001772546,-0.00214489,2.5E-07
"2018-03-26 03:25:00",44226,"CKVY",12.66,24.33,24.24,24.39,24.14,98.2,99.2,98.2,0.438,23.98,24.12,23.78,2.787,2.744,351.9,13.35,4.165,0,11.93,-0.001772546,-0.00214489,2.5E-07
"2018-03-26 03:30:00",44227,"CKVY",12.66,24.7,24.5,24.76,24.21,93.1,98.2,93.1,0.421,23.51,23.92,22.93,3.132,2.934,342.5,16.61,6.357,0,11.93,-0.001780639,-0.002172796,2.5E-07
"2018-03-26 03:35:00",44228,"CKVY",12.66,25.01,24.83,25.07,24.64,89.1,93.1,89.1,0.409,22.8,23.1,22.22,3.421,3.214,322.2,11.78,7.234,0,11.93,-0.001780639,-0.002172796,2.5E-07
"2018-03-26 03:40:00",44229,"CKVY",12.65,25.2,25.15,25.32,25.01,87.6,89.1,87.3,0.405,22.14,22.37,21.89,4.168,3.758,321.6,10.68,8.55,0,11.93,-0.001780639,-0.002172796,2.5E-07
"2018-03-26 03:45:00",44230,"CKVY",12.65,25.2,25.16,25.32,25.01,86.9,88.2,86.9,0.402,22.05,22.23,21.77,4.462,4.283,315.4,11.46,10.52,0,11.93,-0.0008929896,-0.0009499816,2.5E-07
"2018-03-26 03:50:00",44231,"CKVY",12.65,25.07,25.17,25.32,25.01,87,87,85.6,0.4,21.66,21.86,21.44,5.154,4.949,313.3,11.32,10.3,0,11.93,-0.0008929896,-0.0009499816,2.5E-07
"2018-03-26 03:55:00",44232,"CKVY",12.65,25.07,25.1,25.26,24.95,85.7,87.4,85.4,0.394,21.63,21.93,21.3,5.847,5.437,307.7,9.69,10.52,0,11.93,-0.0008929896,-0.0009499816,2.5E-07
"2018-03-26 04:00:00",44233,"CKVY",12.63,25.13,25.14,25.26,25.01,86.3,87.1,85.7,0.398,21.65,21.9,21.4,6.852,6.339,308.8,7.791,11.4,0,11.94,-0.0001330618,5.477798E-07,2.5E-07
"2018-03-26 04:05:00",44234,"CKVY",12.63,25.07,25.07,25.2,24.89,88.5,88.5,86.1,0.407,21.74,22.19,21.46,7.655,7.227,309.9,9.17,11.62,0,11.94,-0.0001330618,5.477798E-07,2.5E-07
"2018-03-26 04:10:00",44235,"CKVY",12.63,24.89,24.96,25.13,24.76,90.7,90.8,88.5,0.414,22.42,22.61,22.08,7.677,7.705,310.6,8.99,10.74,0,11.94,-0.0001330618,5.477798E-07,2.5E-07
"2018-03-26 04:15:00",44236,"CKVY",12.63,24.76,24.85,24.95,24.7,92.4,92.8,90.8,0.419,22.86,23.12,22.53,7.393,7.567,308.4,9.21,10.96,0,11.94,-7.465543E-05,4.21496E-05,2.5E-07
"2018-03-26 04:20:00",44237,"CKVY",12.63,24.58,24.73,24.89,24.58,93.5,93.5,92.4,0.421,22.99,23.19,22.69,7.057,7.155,309.2,8.59,10.08,0,11.94,-7.465543E-05,4.21496E-05,2.5E-07
"2018-03-26 04:25:00",44238,"CKVY",12.63,24.45,24.58,24.7,24.45,93.5,93.9,93.2,0.419,22.99,23.19,22.77,7.19,7.135,306.7,9.89,10.96,0,11.94,-7.465543E-05,4.21496E-05,2.5E-07
"2018-03-26 04:30:00",44239,"CKVY",12.62,24.52,24.51,24.58,24.39,94.6,94.6,93.5,0.425,23.06,23.21,22.84,7.222,7.168,308.1,9.78,11.4,0,11.94,-0.000523874,-0.0004931463,2.5E-07
"2018-03-26 04:35:00",44240,"CKVY",12.62,24.45,24.47,24.58,24.33,95.3,95.7,94.5,0.427,23.33,23.52,23.02,7.464,7.302,312.7,9.19,11.4,0,11.94,-0.000523874,-0.0004931463,2.5E-07
"2018-03-26 04:40:00",44241,"CKVY",12.62,24.39,24.47,24.64,24.33,96,96.4,95.3,0.429,23.45,23.68,23.18,7.225,7.44,314.6,8.14,10.96,0,11.94,-0.000523874,-0.0004931463,2.5E-07
"2018-03-26 04:45:00",44242,"CKVY",12.62,24.39,24.42,24.58,24.33,95.5,96,95.4,0.427,23.38,23.58,23.21,6.957,7.175,319.3,9.5,8.77,0,11.94,-0.0007078646,-0.0007140284,2.5E-07
"2018-03-26 04:50:00",44243,"CKVY",12.61,24.45,24.43,24.58,24.27,95.1,95.6,95.1,0.426,23.31,23.48,23.13,6.151,6.576,319.4,9.47,8.11,0,11.94,-0.0007078646,-0.0007140284,2.5E-07
"2018-03-26 04:55:00",44244,"CKVY",12.61,24.45,24.44,24.58,24.33,93.5,95.1,93.3,0.419,23.04,23.35,22.68,5.826,5.916,316.2,8.93,9.43,0,11.94,-0.0007078646,-0.0007140284,2.5E-07
"2018-03-26 05:00:00",44245,"CKVY",12.61,24.21,24.32,24.45,24.14,94.2,94.2,93.5,0.418,22.8,22.95,22.67,5.314,5.61,316.6,9.7,6.795,0,11.94,-0.0007796013,-0.0008015708,2.5E-07
"2018-03-26 05:05:00",44246,"CKVY",12.6,24.08,24.12,24.27,23.96,93.6,94.6,93.5,0.413,22.66,22.9,22.43,4.951,5.149,321.4,10.85,7.453,0,11.94,-0.0007796013,-0.0008015708,2.5E-07
"2018-03-26 05:10:00",44247,"CKVY",12.6,23.59,23.88,24.08,23.46,93.8,93.8,93.5,0.405,22.32,22.51,21.94,4.469,4.772,315.6,8.07,7.014,0,11.94,-0.0007796013,-0.0008015708,2.5E-07
"2018-03-26 05:15:00",44248,"CKVY",12.59,23.34,23.35,23.65,23.09,94.3,94.4,93.8,0.403,21.88,22.16,21.59,4.101,4.258,314.2,8.83,5.48,0,11.94,-0.0009568572,-0.001029738,2.5E-07
"2018-03-26 05:20:00",44249,"CKVY",12.59,22.72,23.18,23.53,22.72,92.8,94.4,92.7,0.387,21.55,22.1,20.93,3.8,3.95,313.8,11.56,5.699,0,11.94,-0.0009568572,-0.001029738,2.5E-07
"2018-03-26 05:25:00",44250,"CKVY",12.6,22.35,22.43,22.78,22.23,94,94,92.7,0.385,20.81,21.02,20.6,3.323,3.517,325.2,7.765,3.726,0,11.94,-0.0009568572,-0.001029738,2.5E-07
"2018-03-26 05:30:00",44251,"CKVY",12.6,22.29,22.35,22.47,22.23,93.1,94,93.1,0.381,20.76,20.99,20.52,3.125,3.216,332.6,5.944,5.261,0,11.93,-0.001172777,-0.001329025,2.5E-07
"2018-03-26 05:35:00",44252,"CKVY",12.6,22.23,22.13,22.35,21.92,91.2,93.1,91.2,0.372,20.23,20.65,19.97,2.557,2.927,306.6,25.4,3.507,0,11.93,-0.001172777,-0.001329025,2.5E-07
"2018-03-26 05:40:00",44253,"CKVY",12.59,21.73,22.02,22.29,21.73,87.6,91.2,87.6,0.35,19.29,20.05,18.63,2.325,2.419,350.4,18.06,3.069,0,11.93,-0.001172777,-0.001329025,2.5E-07
"2018-03-26 05:45:00",44254,"CKVY",12.59,21.61,21.81,21.98,21.49,88.5,88.9,87.4,0.352,18.82,19.13,18.53,2.141,2.215,19.31,13.68,3.507,0,11.93,-0.00129452,-0.001528918,2.5E-07
"2018-03-26 05:50:00",44255,"CKVY",12.59,21.49,21.49,21.73,21.24,89.8,90.7,88.4,0.355,18.94,19.43,18.39,2.274,2.151,351.7,24.84,3.726,0,11.93,-0.00129452,-0.001528918,2.5E-07
"2018-03-26 05:55:00",44256,"CKVY",12.59,22.42,22.26,22.67,21.49,84.5,89.8,83.9,0.348,18.71,19.09,18.23,3.072,2.762,303.1,24.5,7.453,0,11.93,-0.00129452,-0.001528918,2.5E-07
"2018-03-26 06:00:00",44257,"CKVY",12.59,21.87,22.12,22.42,21.87,86.9,87,84.4,0.349,18.51,18.74,18.19,3.381,3.293,335.7,13.53,5.48,0,11.93,-0.001055708,-0.001195599,2.5E-07
"2018-03-26 06:05:00",44258,"CKVY",12.58,21.68,21.83,21.99,21.56,89.1,89.1,86.9,0.355,18.85,19.07,18.39,3.428,3.376,342.8,5.833,3.726,0,11.93,-0.001055708,-0.001195599,2.5E-07
"2018-03-26 06:10:00",44259,"CKVY",12.58,21.62,21.57,21.74,21.31,90.8,91.2,89.1,0.361,19.18,19.57,18.75,2.737,3.016,348.7,4.777,3.069,0,11.93,-0.001055708,-0.001195599,2.5E-07
"2018-03-26 06:15:00",44260,"CKVY",12.58,21.31,21.51,21.74,21.19,91.4,91.4,90.8,0.359,19.31,19.59,18.93,2.407,2.524,352.8,9.57,3.946,0,11.93,-0.0011029,-0.001255098,0.002153122
"2018-03-26 06:20:00",44261,"CKVY",12.58,21.25,21.2,21.37,20.94,89,91.5,88.7,0.348,18.64,19.27,18.17,2.509,2.446,340.2,8.23,3.288,0,11.93,-0.0011029,-0.001255098,0.002153122
"2018-03-26 06:25:00",44262,"CKVY",12.58,21,21.13,21.37,20.88,88.6,89.1,88.6,0.343,18.33,18.66,18.05,2.558,2.545,353.4,3.842,3.288,0,11.93,-0.0011029,-0.001255098,0.002153122
"2018-03-26 06:30:00",44263,"CKVY",12.58,20.88,20.82,21.06,20.63,88.2,88.6,88.1,0.34,17.89,18.21,17.67,2.347,2.455,347,8.62,2.411,0,11.93,-0.001228473,-0.001444269,0.009523152
"2018-03-26 06:35:00",44264,"CKVY",12.57,21.31,21.07,21.31,20.81,85.1,88.2,85,0.334,17.75,17.98,17.45,2.071,2.196,330.5,8.22,4.165,0,11.93,-0.001228473,-0.001444269,0.009523152
"2018-03-26 06:40:00",44265,"CKVY",12.57,21.13,21.22,21.5,21.06,85.7,85.7,84,0.334,17.36,17.58,17.06,2.244,2.141,3.49,11.31,4.384,0,11.93,-0.001228473,-0.001444269,0.009523152
"2018-03-26 06:45:00",44266,"CKVY",12.57,20.63,20.9,21.13,20.63,87.4,87.4,85.7,0.333,17.53,17.67,17.39,2.679,2.437,9.97,12.06,4.165,0,11.93,0.001077889,0.001829374,0.02370075
"2018-03-26 06:50:00",44267,"CKVY",12.57,21,20.78,21,20.51,91.1,91.2,87.4,0.353,18.16,18.83,17.37,3.414,3.094,3.831,6.629,5.48,0,11.93,0.001077889,0.001829374,0.02370075
"2018-03-26 06:55:00",44268,"CKVY",12.57,21.5,21.25,21.5,20.94,92.2,92.9,91.1,0.365,19.39,19.67,18.76,3.535,3.453,349.2,10.63,5.699,1.203564E-05,11.93,0.001077889,0.001829374,0.02370075
"2018-03-26 07:00:00",44269,"CKVY",12.57,21.31,21.47,21.62,21.31,89.8,92.2,89.8,0.352,19.19,19.62,18.77,3.821,3.716,341.9,12.13,5.48,0.03402601,11.93,0.001010646,0.001708378,0.05320781
"2018-03-26 07:05:00",44270,"CKVY",12.57,21.19,21.29,21.43,21.12,90.7,90.7,89.8,0.354,18.85,19.03,18.68,3.8,3.788,332.4,6.791,5.48,0.1697829,11.93,0.001010646,0.001708378,0.05320781
"2018-03-26 07:10:00",44271,"CKVY",12.57,21,21,21.31,20.81,92,92.1,90.7,0.357,18.91,19.11,18.6,3.957,3.901,323.6,6.873,5.48,0.4875154,11.93,0.001010646,0.001708378,0.05320781
"2018-03-26 07:15:00",44272,"CKVY",12.56,21.37,21.27,21.5,20.94,90.9,92.1,90.8,0.358,19.14,19.28,18.95,4.064,3.999,327.4,6.099,5.699,1.012206,11.93,0.001189264,0.001959952,0.09396788
"2018-03-26 07:20:00",44273,"CKVY",12.56,21.75,21.59,21.81,21.31,90.3,91.4,90.3,0.361,19.37,19.54,19.09,3.924,3.99,329.2,7.516,5.48,1.715367,11.94,0.001189264,0.001959952,0.09396788
"2018-03-26 07:25:00",44274,"CKVY",12.56,21.87,21.83,21.99,21.68,88.4,90.4,88.3,0.355,19.16,19.44,18.91,3.659,3.797,329.3,8.08,4.165,2.621201,11.94,0.001189264,0.001959952,0.09396788
"2018-03-26 07:30:00",44275,"CKVY",12.56,22.43,22.06,22.43,21.81,86.3,88.6,86.2,0.355,18.96,19.15,18.71,3.302,3.418,322.4,12.11,5.918,3.598819,11.94,0.00157751,0.002490743,0.1384352
"2018-03-26 07:35:00",44276,"CKVY",12.56,22.74,22.65,22.86,22.37,84.7,86.3,84.7,0.353,18.92,19.06,18.73,3.723,3.483,330.5,10.29,8.33,4.948274,11.94,0.00157751,0.002490743,0.1384352
"2018-03-26 07:40:00",44277,"CKVY",12.57,22.68,22.74,22.86,22.61,85.3,85.3,84.2,0.355,18.8,18.98,18.65,4.027,3.902,337,13.05,6.357,6.999341,11.94,0.00157751,0.002490743,0.1384352
"2018-03-26 07:45:00",44278,"CKVY",12.58,23.23,22.8,23.36,22.49,85.2,85.7,84.9,0.363,19.05,19.59,18.77,4.553,4.218,318.1,14.17,9.21,10.36919,11.94,0.002818687,0.004191613,0.1846538
"2018-03-26 07:50:00",44279,"CKVY",12.58,23.11,23.28,23.42,23.11,87,87.4,84.6,0.368,19.64,20.08,19.25,5.428,5.095,311.2,8.49,10.74,15.14445,11.94,0.002818687,0.004191613,0.1846538
"2018-03-26 07:55:00",44280,"CKVY",12.58,22.93,23.05,23.23,22.86,88.4,88.6,86.9,0.372,19.99,20.23,19.76,6.689,6.013,322.7,10.76,11.62,17.93257,11.94,0.002818687,0.004191613,0.1846538
"2018-03-26 08:00:00",44281,"CKVY",12.59,22.93,22.94,23.11,22.8,90.6,90.6,88.2,0.381,20.36,20.72,19.91,7.367,7.15,331,9.42,9.64,22.25109,11.95,0.003749657,0.005377186,0.2310244
"2018-03-26 08:05:00",44282,"CKVY",12.6,23.11,22.98,23.23,22.74,91.3,91.4,90.4,0.387,20.7,21.09,20.35,7.141,7.254,331.5,7.845,10.08,26.89244,11.95,0.003749657,0.005377186,0.2310244
"2018-03-26 08:10:00",44283,"CKVY",12.65,23.11,23.05,23.17,22.92,91.9,91.9,91.2,0.389,20.91,21.16,20.73,6.558,6.887,334.7,9.46,8.55,38.30814,11.95,0.003749657,0.005377186,0.2310244
"2018-03-26 08:15:00",44284,"CKVY",12.7,23.11,23.1,23.23,22.98,91,92,90.8,0.385,20.99,21.24,20.7,6.245,6.393,334.2,7.831,7.672,52.16004,11.95,0.005717674,0.007139033,0.2771791
"2018-03-26 08:20:00",44285,"CKVY",12.74,23.35,23.34,23.6,23.05,91,91.8,90.9,0.389,21.23,21.58,20.84,5.776,5.911,325,10.38,8.33,69.59676,11.95,0.005717674,0.007139033,0.2771791
"2018-03-26 08:25:00",44286,"CKVY",12.83,23.54,23.51,23.72,23.23,90.7,92.4,90.7,0.391,21.39,21.82,20.91,5.396,5.532,334.6,10,6.795,87.47949,11.95,0.005717674,0.007139033,0.2771791
"2018-03-26 08:30:00",44287,"CKVY",12.94,23.97,23.8,24.22,23.48,91.7,92.2,90.3,0.403,21.6,22.28,21.04,4.805,5.11,340,15.43,6.138,111.2072,11.95,0.009362852,0.01084498,0.3227035
"2018-03-26 08:35:00",44288,"CKVY",13.08,24.16,23.88,24.22,23.66,91.1,91.7,90.4,0.403,21.65,22.07,21.39,4.649,4.761,330.1,12.34,7.891,132.2111,11.95,0.009362852,0.01084498,0.3227035
"2018-03-26 08:40:00",44289,"CKVY",13.34,24.46,24.23,24.46,23.97,88.8,91,87.9,0.398,21.56,21.92,21.05,4.66,4.701,345.9,13.72,7.891,155.9449,11.95,0.009362852,0.01084498,0.3227035
"2018-03-26 08:45:00",44290,"CKVY",14.11,24.59,24.52,24.71,24.28,86.1,88.9,86,0.388,21.33,21.75,20.87,4.93,4.744,340.9,14.95,7.014,180.9066,11.96,0.01407213,0.01596198,0.367309
"2018-03-26 08:50:00",44291,"CKVY",13.97,25.27,24.92,25.27,24.53,84.4,86.3,84.3,0.391,21.15,21.38,20.91,4.825,4.907,330.6,16.48,6.576,208.8217,11.96,0.01407213,0.01596198,0.367309
"2018-03-26 08:55:00",44292,"CKVY",13.88,25.39,25.29,25.52,25.02,82.1,84.6,82.1,0.382,20.89,21.35,20.45,4.477,4.614,335.3,15.21,7.014,233.508,11.96,0.01407213,0.01596198,0.367309
"2018-03-26 09:00:00",44293,"CKVY",13.83,26.07,25.57,26.07,25.27,78.98,82.2,78.36,0.379,20.39,20.87,20.01,4.276,4.436,325.3,15.02,5.699,246.8969,11.96,0.01922207,0.02207479,0.4109356
"2018-03-26 09:05:00",44294,"CKVY",13.79,26.44,26.1,26.57,25.76,77.02,79.12,76.65,0.375,20.09,20.53,19.55,4.384,4.318,329.1,18.49,7.234,266.3489,11.96,0.01922207,0.02207479,0.4109356
"2018-03-26 09:10:00",44295,"CKVY",13.78,26.2,26.49,26.88,26.14,73.14,77.92,72.45,0.352,19.8,20.85,18.5,4.841,4.527,305.6,17.97,10.08,286.3976,11.96,0.01922207,0.02207479,0.4109356
"2018-03-26 09:15:00",44296,"CKVY",13.8,26.07,25.94,26.38,25.58,78.5,81.6,73.14,0.376,20.23,21.03,18.77,4.686,4.773,336.1,16.89,6.357,279.9857,11.97,0.02259668,0.02624121,0.4529585
"2018-03-26 09:20:00",44297,"CKVY",13.78,25.7,26.06,26.38,25.58,81.7,81.7,76.71,0.385,20.53,21.24,19.74,4.926,4.718,337.2,23.89,10.52,270.9388,11.97,0.02259668,0.02624121,0.4529585
"2018-03-26 09:25:00",44298,"CKVY",13.77,25.76,25.69,26.07,25.32,81,83.3,81,0.383,21.08,21.45,20.52,5.074,5.065,353.3,23.58,8.33,258.0539,11.97,0.02259668,0.02624121,0.4529585
"2018-03-26 09:30:00",44299,"CKVY",13.77,26.12,25.98,26.37,25.63,77.46,82.2,77.15,0.372,20.71,21.56,19.84,5.664,5.362,351.5,17.25,8.33,276.1424,11.97,0.02313481,0.02661156,0.4921578
"2018-03-26 09:35:00",44300,"CKVY",13.76,25.69,26.02,26.5,25.57,80.4,80.4,77.32,0.379,20.3,20.77,19.85,5.634,5.671,346,17.71,8.33,309.5688,11.97,0.02313481,0.02661156,0.4921578
"2018-03-26 09:40:00",44301,"CKVY",13.74,26.68,26.03,27.05,25.44,78.76,81.3,78.76,0.387,20.74,22.05,19.92,5.241,5.503,351.8,13.58,6.795,324.0518,11.97,0.02313481,0.02661156,0.4921578
"2018-03-26 09:45:00",44302,"CKVY",13.76,26.86,26.55,26.92,26.31,81.3,82.1,78.49,0.403,21.3,22.18,20.67,5.108,5.214,344,18.78,7.453,373.0756,11.97,0.02827973,0.03230448,0.5295832
"2018-03-26 09:50:00",44303,"CKVY",13.76,26.06,26.52,26.86,25.93,80.7,81.1,77.24,0.387,20.88,21.84,20.34,4.571,4.828,343.9,14.29,6.138,377.2776,11.97,0.02827973,0.03230448,0.5295832
"2018-03-26 09:55:00",44304,"CKVY",13.76,26.18,26.03,26.24,25.75,75.49,81.6,75.49,0.363,20.57,21.26,19.45,5.128,4.701,316.9,16.34,9.64,350.146,11.97,0.02827973,0.03230448,0.5295832
"2018-03-26 10:00:00",44305,"CKVY",13.83,26.67,26.34,26.67,26.06,73.88,76.94,73.47,0.363,19.58,20.17,18.88,5.887,5.424,306.1,9.56,10.74,254.9897,11.97,0.02025729,0.02386067,0.564911
"2018-03-26 10:05:00",44306,"CKVY",13.79,27.85,27.13,28.03,26.49,71.47,74.8,71.47,0.369,19.73,20.74,18.84,6.773,6.364,316.1,10.52,10.3,229.1367,11.97,0.02025729,0.02386067,0.564911
"2018-03-26 10:10:00",44307,"CKVY",13.8,27.41,27.7,28.28,27.29,73.18,76.48,70.23,0.371,20.09,21.77,18.95,7.324,7.076,309.5,16.49,13.15,293.6457,11.97,0.02025729,0.02386067,0.564911
"2018-03-26 10:15:00",44308,"CKVY",13.8,27.97,27.87,28.4,27.23,74.7,74.9,70.85,0.387,20.35,21.38,19.44,8.08,7.82,312.7,13.19,17.76,365.3969,11.97,0.03138335,0.03712453,0.5975777
"2018-03-26 10:20:00",44309,"CKVY",13.82,26.48,26.96,28.03,26.36,72.12,75.18,71.47,0.352,19.41,21.01,18.47,9.43,8.7,335.5,16.4,15.34,357.2464,11.97,0.03138335,0.03712453,0.5975777
"2018-03-26 10:25:00",44310,"CKVY",13.83,26.91,26.9,27.16,26.48,73.73,75.11,72.08,0.366,19.7,20.33,18.77,9.69,9.65,339.3,13.53,14.47,280.1886,11.96,0.03138335,0.03712453,0.5975777
"2018-03-26 10:30:00",44311,"CKVY",13.83,27.4,27.22,27.41,26.85,73.21,75.03,72.49,0.371,19.96,20.38,19.41,8.71,9.17,335.8,12.17,11.62,238.3761,11.96,0.02122724,0.02694141,0.6275559
"2018-03-26 10:35:00",44312,"CKVY",13.84,27.4,27.48,27.96,27.15,74.27,74.48,71.8,0.376,20.09,20.84,19.53,8.45,8.49,323.7,13.32,15.12,229.4314,11.96,0.02122724,0.02694141,0.6275559
"2018-03-26 10:40:00",44313,"CKVY",13.84,27.03,27.27,27.52,27.03,76.13,76.47,73.79,0.38,20.4,20.89,19.9,8.81,8.58,308.8,9.11,14.25,234.1483,11.96,0.02122724,0.02694141,0.6275559
"2018-03-26 10:45:00",44314,"CKVY",13.87,26.41,26.82,27.15,26.29,78.29,79.46,75.44,0.381,20.88,21.47,20.08,10.19,9.38,307.1,13.97,16.88,209.4073,11.96,0.01882253,0.02399363,0.6537836
"2018-03-26 10:50:00",44315,"CKVY",13.9,27.03,26.46,27.03,26.16,80.2,80.9,77.91,0.4,20.92,21.92,20.22,9.31,10.02,336.4,17.61,12.71,175.6137,11.96,0.01882253,0.02399363,0.6537836
"2018-03-26 10:55:00",44316,"CKVY",13.89,27.4,27.34,27.59,26.97,77.36,80.2,77.36,0.392,21.73,22.03,21.25,8.43,8.79,314.7,21.54,13.59,160.9209,11.96,0.01882253,0.02399363,0.6537836
"2018-03-26 11:00:00",44317,"CKVY",13.89,28.64,27.69,28.64,27.15,77.64,77.91,74.75,0.414,21.25,22.54,20.52,7.772,8.28,313.2,9.13,13.37,185.2846,11.96,0.022021,0.02694559,0.6768566
"2018-03-26 11:05:00",44318,"CKVY",13.88,28.51,28.42,29.25,27.52,76.74,79.42,70.8,0.407,21.52,23.48,19.33,8.32,7.964,316.1,14.53,15.78,274.4468,11.96,0.022021,0.02694559,0.6768566
"2018-03-26 11:10:00",44319,"CKVY",13.87,30.43,29.3,30.61,28.27,73.86,80.1,71.97,0.423,22.54,24.21,20.92,9.22,8.82,315.1,16.74,16.22,400.5239,11.96,0.022021,0.02694559,0.6768566
"2018-03-26 11:15:00",44320,"CKVY",13.87,30.31,29.64,30.49,28.82,73.79,74.03,68.29,0.421,21.3,23.05,19.71,9.42,9.31,307.1,18.25,13.37,551.7811,11.96,0.04327393,0.05030466,0.6969956
"2018-03-26 11:20:00",44321,"CKVY",13.87,30,30.52,31.85,29.69,70.73,76.06,63.04,0.398,21.52,25.04,18.83,9.7,9.59,324,15.51,14.25,654.9063,11.97,0.04327393,0.05030466,0.6969956
"2018-03-26 11:25:00",44322,"CKVY",13.87,30.49,30.11,30.74,29.5,61.73,71.28,60.87,0.355,20.29,21.83,18.04,9.71,9.73,324.3,11.93,16.44,660.9659,11.97,0.04327393,0.05030466,0.6969956
"2018-03-26 11:30:00",44323,"CKVY",13.86,31.23,30.79,31.42,29.87,68.36,69.67,58.02,0.405,19.91,22.46,16.95,10.18,9.88,326.5,12.71,16.66,688.6534,11.97,0.05478078,0.06441881,0.7152695
"2018-03-26 11:35:00",44324,"CKVY",13.87,30.98,31.12,32.1,30.18,63.21,74.27,60.8,0.37,21.37,24.66,19,10.18,10.03,323.4,13.08,17.32,707.7569,11.97,0.05478078,0.06441881,0.7152695
"2018-03-26 11:40:00",44325,"CKVY",13.87,31.66,31.15,31.66,30.73,63.54,64.2,58.67,0.383,19.52,20.71,18.2,10.41,10.33,332.3,12.71,15.78,783.8834,11.97,0.05478078,0.06441881,0.7152695
"2018-03-26 11:45:00",44326,"CKVY",13.87,31.78,31.63,32.58,30.79,59.87,66.09,57.19,0.362,19.74,22.46,17.53,10.29,10.35,325.4,10.25,16.66,790.5845,11.97,0.0618212,0.07287284,0.7295221
"2018-03-26 11:50:00",44327,"CKVY",13.87,31.47,31.91,32.58,31.35,58.18,63.06,56.43,0.348,19.29,21.41,17.86,10.55,10.49,323.5,13.81,16.22,803.3182,11.97,0.0618212,0.07287284,0.7295221
"2018-03-26 11:55:00",44328,"CKVY",13.86,32.09,32.52,33.2,31.47,57.98,63.78,56.19,0.355,20.08,21.86,18.46,10.34,10.48,314.9,15.28,16,805.5701,11.97,0.0618212,0.07287284,0.7295221
"2018-03-26 12:00:00",44329,"CKVY",13.87,32.89,32.47,33.32,31.9,68.35,68.62,55.64,0.433,20.3,23.71,17.9,10.28,10.3,299.8,13.13,14.69,813.2626,11.98,0.06538262,0.07766766,0.7403349
"2018-03-26 12:05:00",44330,"CKVY",13.87,31.34,32.42,33.45,31.28,62.79,71.3,59.93,0.373,22.31,24.32,19.55,9.74,10.01,298.7,12.65,14.47,820.2302,11.98,0.06538262,0.07766766,0.7403349
"2018-03-26 12:10:00",44331,"CKVY",13.87,32.46,31.46,32.83,30.54,65.64,69.93,62.27,0.408,21.47,23.94,19.48,9.27,9.45,287.8,11.81,14.03,745.6203,11.98,0.06538262,0.07766766,0.7403349
"2018-03-26 12:15:00",44332,"CKVY",13.87,30.35,31.39,32.64,30.05,69.38,69.38,62.13,0.396,21.1,23.46,18.86,8.91,9.06,284.3,10.61,12.71,681.1349,11.98,0.04904879,0.05864269,0.7459103
"2018-03-26 12:20:00",44333,"CKVY",13.86,31.71,31.66,32.7,30.29,65.05,70.75,61.82,0.393,21.54,22.47,20.18,9.45,9.22,293.6,12.78,16,555.0585,11.97,0.04904879,0.05864269,0.7459103
"2018-03-26 12:25:00",44334,"CKVY",13.85,31.83,32.33,33.32,31.28,65.97,72.06,63.88,0.4,22.59,24.38,21,10.42,9.98,291.7,10.12,16.66,619.9337,11.97,0.04904879,0.05864269,0.7459103
"2018-03-26 12:30:00",44335,"CKVY",13.86,31.95,32.48,33.25,31.77,66.76,69.78,64.46,0.407,22.65,23.93,21.67,11.3,10.76,283.5,13.06,17.32,696.0959,11.97,0.0629576,0.07346195,0.7489241
"2018-03-26 12:35:00",44336,"CKVY",13.85,32.01,32.09,32.94,31.58,66,69.03,63.81,0.403,22.07,23.59,20.87,11.77,11.58,267.8,8.64,16.66,826.6209,11.97,0.0629576,0.07346195,0.7489241
"2018-03-26 12:40:00",44337,"CKVY",13.86,32.94,32.72,33.93,31.89,66.96,71.7,59.13,0.425,22.39,24.66,19.75,11.46,11.55,276.6,11.06,15.56,860.9771,11.97,0.0629576,0.07346195,0.7489241
"2018-03-26 12:45:00",44338,"CKVY",13.85,32.82,33.3,33.93,32.57,63.91,68.13,60.44,0.403,22.55,24.48,20.54,10.76,11.29,285.9,15.8,14.25,870.0983,11.97,0.06783874,0.07958639,0.7488727
"2018-03-26 12:50:00",44339,"CKVY",13.86,34.3,33.76,35.04,32.07,52.4,67.31,52.27,0.351,21.28,23.25,18.69,10.28,10.44,303.4,19.98,18.19,883.1884,11.97,0.06783874,0.07958639,0.7488727
"2018-03-26 12:55:00",44340,"CKVY",13.85,33.43,33.36,34.3,32.26,56.66,56.66,49.79,0.367,18.14,19.76,16.41,10.73,10.61,345.9,15.71,16.44,844.0062,11.97,0.06783874,0.07958639,0.7488727
"2018-03-26 13:00:00",44341,"CKVY",13.86,33.8,33.93,34.55,33.06,49.9,57.55,49.59,0.328,18.7,20.33,17.09,11.18,10.88,344.1,18.93,16.44,843.3863,11.97,0.06980235,0.08379962,0.7478667
"2018-03-26 13:05:00",44342,"CKVY",13.86,32.57,33,33.8,32.2,53.67,54.74,48.7,0.335,17.09,18.67,15.82,10.45,10.87,335,21.36,15.34,746.6853,11.97,0.06980235,0.08379962,0.7478667
"2018-03-26 13:10:00",44343,"CKVY",13.87,30.34,32.07,33.43,30.34,65.93,67.72,51.27,0.377,19.33,21.67,16.72,9.87,10.01,310.9,15.28,16,615.6288,11.97,0.06980235,0.08379962,0.7478667
"2018-03-26 13:15:00",44344,"CKVY",13.87,31.02,30.3,31.08,29.97,68.19,70.26,65.9,0.4,21.07,21.8,20.25,9.42,9.66,290.6,12.54,13.37,377.9257,11.97,0.03414227,0.04461063,0.7410205
"2018-03-26 13:20:00",44345,"CKVY",13.86,32.44,32.35,33.3,30.83,58.44,68.88,54.8,0.363,21.1,23.41,17.8,9.98,9.72,286.8,11.01,14.69,398.3802,11.96,0.03414227,0.04461063,0.7410205
"2018-03-26 13:25:00",44346,"CKVY",13.86,32.74,32.41,33.11,31.39,57.82,62.05,55.38,0.364,19.65,21.33,18.42,9.87,9.84,303.3,20.96,17.97,449.8819,11.96,0.03414227,0.04461063,0.7410205
"2018-03-26 13:30:00",44347,"CKVY",13.86,33.17,33.35,34.41,32.68,56.79,61.84,53.77,0.364,20.14,22.33,18.35,10.71,10.32,290.9,9.83,17.76,636.236,11.96,0.06054605,0.07242115,0.7296198
"2018-03-26 13:35:00",44348,"CKVY",13.87,32.12,32.93,34.35,31.94,60.46,67.13,56.76,0.371,21.04,23.32,18.67,11.84,11.29,278.8,12.09,18.19,697.3514,11.96,0.06054605,0.07242115,0.7296198
"2018-03-26 13:40:00",44349,"CKVY",13.86,33.98,33.12,34.04,32,56.93,63.66,56.93,0.376,20.72,22.67,18.87,12.07,12.19,270.8,12.95,14.03,769.115,11.96,0.06054605,0.07242115,0.7296198
"2018-03-26 13:45:00",44350,"CKVY",13.86,34.9,34.74,36.14,33.48,50.71,58.64,48.24,0.348,20.02,22.19,16.94,11.36,11.68,302.8,15.89,14.91,820.4243,11.96,0.0652326,0.07879971,0.7154737
"2018-03-26 13:50:00",44351,"CKVY",13.87,33.42,33.99,35.65,32.68,50.47,56.45,49.51,0.326,18.57,21.08,16.01,10.43,10.9,297.3,11.1,18.85,771.8613,11.97,0.0652326,0.07879971,0.7154737
"2018-03-26 13:55:00",44352,"CKVY",13.86,35.03,34.09,35.15,33.17,55.48,57.72,48.93,0.383,18.84,21.58,16.11,10.45,10.36,288,12.47,18.85,758.9807,11.97,0.0652326,0.07879971,0.7154737
"2018-03-26 14:00:00",44353,"CKVY",13.87,33.11,33.84,34.9,33.05,54.94,56.86,52.05,0.351,19.25,20.53,17.95,11.6,11.14,295.8,10.54,19.29,664.0109,11.97,0.05677707,0.07065947,0.699557
"2018-03-26 14:05:00",44354,"CKVY",13.87,31.88,32.99,33.92,31.88,65.41,66.13,54.73,0.398,20.74,22.78,18.37,13.09,12.23,301.9,10.38,22.36,596.3965,11.96,0.05677707,0.07065947,0.699557
"2018-03-26 14:10:00",44355,"CKVY",13.87,32.06,31.61,32.43,30.89,68.53,70.94,65.55,0.42,22.26,23.83,21.41,14.08,13.73,290.5,10.82,19.73,533.6066,11.96,0.05677707,0.07065947,0.699557
"2018-03-26 14:15:00",44356,"CKVY",13.86,33.42,32.07,33.42,31.32,68.94,70.18,62.76,0.446,22.36,24.33,20.57,13.31,13.67,278.4,8.75,16.66,552.5117,11.96,0.04829742,0.05958455,0.6767392
"2018-03-26 14:20:00",44357,"CKVY",13.87,33.17,33.29,33.92,32.87,59.88,68.94,57.1,0.383,21.21,24.42,19.48,11.09,12.36,279.2,11.97,12.06,667.0737,11.96,0.04829742,0.05958455,0.6767392
"2018-03-26 14:25:00",44358,"CKVY",13.87,32.31,33.22,33.73,32.31,60.29,60.46,54.35,0.373,20.02,20.97,18.81,10.58,10.45,302.9,18.94,27.4,711.1567,11.96,0.04829742,0.05958455,0.6767392
"2018-03-26 14:30:00",44359,"CKVY",13.86,30.33,31.23,32.31,30.08,56.93,61.87,54.8,0.325,18.55,20.47,15.79,10.85,10.89,328.5,19.66,19.29,574.6716,11.96,0.04383997,0.05555087,0.6544776
"2018-03-26 14:35:00",44360,"CKVY",13.86,31.69,30.79,31.75,30.33,56.03,59.26,55.14,0.338,17.33,18.37,16.41,10.21,10.44,299.9,23.31,11.4,370.3846,11.96,0.04383997,0.05555087,0.6544776
"2018-03-26 14:40:00",44361,"CKVY",13.87,33.55,32.43,33.55,31.57,49.99,60.5,47.59,0.325,18.1,20.52,15.07,8.76,9.68,291.6,22.29,15.34,303.3987,11.95,0.04383997,0.05555087,0.6544776
"2018-03-26 14:45:00",44362,"CKVY",13.88,31.51,32.63,33.61,31.44,53.49,54.08,48,0.32,16.6,17.78,15.39,9.41,8.72,330,17.2,19.95,311.5936,11.95,0.03488553,0.0461211,0.6295914
"2018-03-26 14:50:00",44363,"CKVY",13.88,31.75,31.67,32.06,31.38,55.07,58.27,53.53,0.333,17.96,18.83,16.52,11.01,10.24,296.6,10.55,15.56,301.3999,11.95,0.03488553,0.0461211,0.6295914
"2018-03-26 14:55:00",44364,"CKVY",13.88,31.57,31.68,32.25,31.26,58.03,60.98,55.14,0.348,18.62,19.98,17.2,12.13,11.77,280.4,10.43,18.41,253.3623,11.95,0.03488553,0.0461211,0.6295914
"2018-03-26 15:00:00",44365,"CKVY",13.87,33.17,32.63,33.3,31.63,50.16,59.19,49.03,0.321,17.57,19.38,15.76,10.26,11.3,296.5,12.81,12.93,279.2379,11.95,0.03377982,0.04545724,0.599376
"2018-03-26 15:05:00",44366,"CKVY",13.88,32.06,32.58,33.3,31.94,52.74,54.76,49.89,0.323,16.8,17.8,15.92,9.72,10.03,286.5,10.79,18.41,302.4097,11.95,0.03377982,0.04545724,0.599376
"2018-03-26 15:10:00",44367,"CKVY",13.88,32.93,33.22,34.16,32.06,53.42,54.08,48.86,0.339,16.97,17.86,16.2,9.6,9.14,324.7,17.16,19.51,303.4991,11.95,0.03377982,0.04545724,0.599376
"2018-03-26 15:15:00",44368,"CKVY",13.88,34.16,33.58,34.29,32.49,52.05,58.37,49.85,0.347,18.76,20.39,17.06,10.05,9.94,358.4,14.95,19.29,425.5677,11.95,0.0473715,0.06011244,0.5672309
"2018-03-26 15:20:00",44369,"CKVY",13.88,32.87,33.07,34.41,32.43,43.81,52.05,43.71,0.277,15.4,18.57,13.13,10.28,10.26,0.041,13.91,18.63,513.3132,11.95,0.0473715,0.06011244,0.5672309
"2018-03-26 15:25:00",44370,"CKVY",13.88,36.57,34.31,36.64,32.74,44.02,44.94,39.55,0.323,13.51,17.03,11.27,9.48,10.34,343.9,23.47,14.69,578.9785,11.95,0.0473715,0.06011244,0.5672309
"2018-03-26 15:30:00",44371,"CKVY",13.88,35.65,36.62,37.62,35.65,47.73,47.73,40.89,0.337,16.61,19.07,14.87,10.58,9.73,321,17.93,24.11,627.9048,11.95,0.0594185,0.07533994,0.5335114
"2018-03-26 15:35:00",44372,"CKVY",13.87,33.24,33.91,35.83,32.99,52.05,52.88,47.86,0.334,17.64,19.31,16.58,11.93,11.21,309.8,12.57,24.99,621.1859,11.96,0.0594185,0.07533994,0.5335114
"2018-03-26 15:40:00",44373,"CKVY",13.87,34.9,33.83,35.15,32.93,46.97,53.39,46.9,0.322,17.32,19.05,15.85,12.89,12.36,305.8,10.66,14.91,575.7236,11.95,0.0594185,0.07533994,0.5335114
"2018-03-26 15:45:00",44374,"CKVY",13.86,35.65,35.26,36.64,34.16,44.81,49.61,43.4,0.317,16.7,19.22,14.27,12.56,12.79,310.5,14.92,19.73,487.2151,11.96,0.04734818,0.06271657,0.4947809
"2018-03-26 15:50:00",44375,"CKVY",13.85,35.28,35.09,36.26,34.29,44.98,48.79,43.12,0.313,16.35,18.68,15.02,12.66,12.49,290.1,10.21,21.92,549.3181,11.96,0.04734818,0.06271657,0.4947809
"2018-03-26 15:55:00",44376,"CKVY",13.84,36.45,35.62,36.45,35.09,43.61,46.21,41.51,0.318,15.81,17.01,14.6,13.36,13.01,287.8,11.93,18.85,662.2786,11.96,0.04734818,0.06271657,0.4947809
"2018-03-26 16:00:00",44377,"CKVY",13.85,37.25,37.01,37.75,36.14,44.5,44.5,39.79,0.335,16.21,17.73,14.49,13.05,13.36,321.6,14.55,21.04,706.3864,11.96,0.06599008,0.0848639,0.4556479
"2018-03-26 16:05:00",44378,"CKVY",13.85,32.74,34.88,37.25,32.62,47.42,51.19,44.53,0.298,16.75,19.95,14.61,12.9,12.88,347.2,15.67,24.99,654.7943,11.96,0.06599008,0.0848639,0.4556479
"2018-03-26 16:10:00",44379,"CKVY",13.84,34.84,32.96,34.9,32.31,44.87,48,43.67,0.307,14.54,16.35,13.23,11.89,12.53,337.7,15.33,17.1,533.5021,11.95,0.06599008,0.0848639,0.4556479
"2018-03-26 16:15:00",44380,"CKVY",13.83,35.64,35.28,35.95,34.22,39.45,45.25,39.28,0.279,14.26,15.93,13.14,11.96,11.86,323.8,14.43,17.54,489.944,11.95,0.04783674,0.06451935,0.4143464
"2018-03-26 16:20:00",44381,"CKVY",13.84,34.59,34.84,35.64,34.16,42.95,42.98,38.04,0.291,13.22,14.52,11.95,10.84,11.44,334.1,17.23,17.32,478.6111,11.95,0.04783674,0.06451935,0.4143464
"2018-03-26 16:25:00",44382,"CKVY",13.84,35.39,35.2,35.88,34.53,38.17,44.15,38.17,0.267,13.58,15.59,12.37,11.65,11.2,346.8,13.46,19.95,516.2174,11.95,0.04783674,0.06451935,0.4143464
"2018-03-26 16:30:00",44383,"CKVY",13.84,34.59,34.98,35.45,34.52,39.31,41.81,36.84,0.266,12.51,14.27,11.21,11.51,11.67,343,18.15,15.78,494.8654,11.95,0.04751599,0.06496916,0.3717598
"2018-03-26 16:35:00",44384,"CKVY",13.84,34.4,34.92,35.64,34.34,37.52,42.29,36.9,0.252,12.49,14.68,10.78,11.16,11.37,334.6,15.06,17.97,445.1092,11.95,0.04751599,0.06496916,0.3717598
"2018-03-26 16:40:00",44385,"CKVY",13.84,34.95,34.4,35.08,33.78,37.08,39.34,35.46,0.255,11,12.48,9.42,10.78,10.99,329.5,11.16,18.41,387.9311,11.95,0.04751599,0.06496916,0.3717598
"2018-03-26 16:45:00",44386,"CKVY",13.84,33.9,34.76,35.57,33.9,41.09,43.84,37.08,0.271,13.61,14.96,11.41,11.66,11.16,341.4,12.08,22.58,337.6185,11.95,0.03857728,0.05539048,0.3270015
"2018-03-26 16:50:00",44387,"CKVY",13.85,32.85,33.12,33.9,32.79,43.49,44.87,40.75,0.275,13.06,13.94,12.34,12.2,12.05,349.6,14.55,17.54,278.6116,11.94,0.03857728,0.05539048,0.3270015
"2018-03-26 16:55:00",44388,"CKVY",13.85,33.03,33.19,33.59,32.79,39.2,45.31,39.2,0.25,13.26,14.62,10.89,11.32,11.63,348.4,11.04,13.15,242.7535,11.94,0.03857728,0.05539048,0.3270015
"2018-03-26 17:00:00",44389,"CKVY",13.86,32.84,33.45,34.02,32.78,40.43,41.47,39.13,0.256,11.95,13.01,10.76,10.62,10.93,347.2,14.51,17.1,183.4913,11.94,0.0291077,0.0443844,0.2807062
"2018-03-26 17:05:00",44390,"CKVY",13.87,32.78,32.8,33.03,32.66,42.08,42.29,40.54,0.265,11.83,12.42,11.3,10.1,10.29,340.6,12.14,13.59,162.1808,11.94,0.0291077,0.0443844,0.2807062
"2018-03-26 17:10:00",44391,"CKVY",13.87,33.9,33,33.9,32.54,44.86,45.41,40.81,0.296,12.96,14.73,11.42,9.93,10.12,322.7,13.95,12.49,142.7214,11.94,0.0291077,0.0443844,0.2807062
"2018-03-26 17:15:00",44392,"CKVY",13.87,34.21,34.35,34.82,33.77,41.81,44.9,41.74,0.279,14.24,14.99,13.01,9.31,9.5,319.9,11.74,19.73,155.5168,11.94,0.02665917,0.04062353,0.2337679
"2018-03-26 17:20:00",44393,"CKVY",13.88,34.15,33.62,34.27,33.28,47.61,48.26,41.81,0.317,14.44,16.51,13.34,10.31,9.9,343.1,15.34,21.04,191.5379,11.94,0.02665917,0.04062353,0.2337679
"2018-03-26 17:25:00",44394,"CKVY",13.87,34.03,34.01,34.52,33.59,43.29,47.92,42.77,0.287,14.63,16.61,13.57,10.81,10.52,353.8,15,14.69,263.3861,11.94,0.02665917,0.04062353,0.2337679
"2018-03-26 17:30:00",44395,"CKVY",13.87,34.4,34.65,35.39,33.96,46.41,46.89,40.85,0.312,14.73,16.75,12.86,11.23,10.86,312.5,24.48,19.73,328.9201,11.94,0.03691638,0.05164157,0.1863434
"2018-03-26 17:35:00",44396,"CKVY",13.87,35.2,34.72,35.33,34.21,48.13,49.26,46.48,0.334,16.86,17.92,16,11.48,11.18,297.6,10.18,19.51,370.5381,11.94,0.03691638,0.05164157,0.1863434
"2018-03-26 17:40:00",44397,"CKVY",13.87,35.95,35.51,35.95,35.08,48.13,49.44,44.25,0.344,17.34,18.67,15.83,13.32,12.52,291.4,9.17,23.24,423.5819,11.94,0.03691638,0.05164157,0.1863434
"2018-03-26 17:45:00",44398,"CKVY",13.86,35.39,35.76,36.5,35.2,46.89,48.75,44.39,0.328,17.25,18.89,16,14.21,14.11,303.2,11.66,20.39,423.3976,11.95,0.04379494,0.06017457,0.1394227
"2018-03-26 17:50:00",44399,"CKVY",13.87,34.4,34.9,35.64,34.03,48.71,48.85,44.8,0.328,16.54,17.76,15.72,14.43,14.37,303.1,9.06,21.04,425.6989,11.95,0.04379494,0.06017457,0.1394227
"2018-03-26 17:55:00",44400,"CKVY",13.86,34.65,34.09,34.65,33.84,48.92,49.44,45.97,0.332,16.5,17.54,15.29,13.71,13.91,296.4,10.12,22.14,363.3239,11.95,0.04379494,0.06017457,0.1394227
"2018-03-26 18:00:00",44401,"CKVY",13.87,34.03,34.16,34.9,33.78,48.17,48.95,45.21,0.319,15.75,17.45,15.03,14.1,13.93,294.5,9.33,20.82,320.8219,11.94,0.03555762,0.05201541,0.09487595
"2018-03-26 18:05:00",44402,"CKVY",13.86,34.4,34.17,34.65,33.84,50.12,50.26,46.79,0.337,16.9,17.92,15.83,13.82,14.09,301.7,11.45,20.17,316.2011,11.94,0.03555762,0.05201541,0.09487595
"2018-03-26 18:10:00",44403,"CKVY",13.87,33.41,33.89,34.65,33.41,54.24,54.31,48.34,0.351,17.32,18.79,16.19,13.95,13.93,297.9,10.72,20.39,327.2272,11.94,0.03555762,0.05201541,0.09487595
"2018-03-26 18:15:00",44404,"CKVY",13.87,31.8,32.42,33.47,31.8,55,55,53.07,0.333,17.54,18.65,16.95,13.43,13.77,289,9.15,18.85,306.1407,11.94,0.03046437,0.04519468,0.05380137
"2018-03-26 18:20:00",44405,"CKVY",13.88,31.06,31.37,31.93,31.06,54.72,56.03,53.56,0.322,16.94,17.92,16.32,12.71,12.97,292.6,9.33,16.22,235.3478,11.94,0.03046437,0.04519468,0.05380137
"2018-03-26 18:25:00",44406,"CKVY",13.89,31.62,31.33,31.68,31,52.87,55,52.66,0.318,16.66,17.02,16.27,11.36,11.99,293.8,10.65,15.12,156.3345,11.94,0.03046437,0.04519468,0.05380137
"2018-03-26 18:30:00",44407,"CKVY",13.91,31.74,31.66,31.93,31.43,56.02,56.13,52.01,0.339,16.93,17.99,15.84,10.28,10.71,305.9,12.81,14.91,106.9178,11.93,0.01463674,0.02592149,0.02399305
"2018-03-26 18:35:00",44408,"CKVY",13.92,32.61,32.19,32.67,31.62,52.8,55.96,52.35,0.331,17.13,17.92,16.41,9.48,9.98,323.8,13.93,12.71,103.6583,11.93,0.01463674,0.02592149,0.02399305
"2018-03-26 18:40:00",44409,"CKVY",13.92,33.29,33.31,33.78,32.55,49.99,53.35,49.88,0.322,17.4,17.88,16.65,8.61,9.09,337.3,12.82,10.3,139.8837,11.93,0.01463674,0.02592149,0.02399305
"2018-03-26 18:45:00",44410,"CKVY",13.92,31.5,32.19,33.72,31.25,54.11,54.35,49.95,0.324,16.84,17.76,16.29,7.965,8.37,18.9,26.78,15.34,177.554,11.93,0.008577498,0.009923262,0.009656457
"2018-03-26 18:50:00",44411,"CKVY",13.92,31.94,31.85,32.18,31.38,50.88,56.38,49.51,0.31,16.64,18.09,15.12,6.689,7.15,346,24.01,8.33,178.2246,11.93,0.008577498,0.009923262,0.009656457
"2018-03-26 18:55:00",44412,"CKVY",13.93,32.37,32.25,32.56,31.94,52.81,53.77,50.2,0.327,16.65,17.63,15.5,6.667,6.542,303.6,11.45,12.49,146.4596,11.93,0.008577498,0.009923262,0.009656457
"2018-03-26 19:00:00",44413,"CKVY",13.32,31.75,32.02,32.43,31.69,55.55,55.55,52.36,0.336,17.2,17.81,16.69,7.459,6.98,308,8.68,14.47,105.2013,11.93,0.005730478,0.007015502,0.002216805
"2018-03-26 19:05:00",44414,"CKVY",13.13,30.95,31.27,31.81,30.89,60.15,60.15,55.42,0.352,18.05,18.76,17.32,9.28,8.52,301.4,9.22,16.88,83.58138,11.93,0.005730478,0.007015502,0.002216805
"2018-03-26 19:10:00",44415,"CKVY",13.08,30.33,30.63,30.95,30.21,61.67,62.56,58.09,0.352,18.54,19.19,17.68,10.41,9.95,295.9,9.01,18.41,64.4473,11.93,0.005730478,0.007015502,0.002216805
"2018-03-26 19:15:00",44416,"CKVY",13.05,30.08,30.14,30.33,29.96,63.73,64,61.53,0.36,18.89,19.42,18.58,10.79,10.65,299.1,9.41,17.54,46.92919,11.93,0.004334525,0.005193369,2.5E-07
"2018-03-26 19:20:00",44417,"CKVY",13.02,30.02,30.1,30.21,29.9,63.97,64.14,63.11,0.361,19.29,19.49,19.06,11.18,10.83,297.2,9.98,16.88,42.18869,11.93,0.004334525,0.005193369,2.5E-07
"2018-03-26 19:25:00",44418,"CKVY",13.01,29.53,29.73,30.08,29.4,64.14,65.61,63.9,0.354,19.27,19.72,18.7,11.43,11.34,294.4,10.18,16,43.45018,11.93,0.004334525,0.005193369,2.5E-07
"2018-03-26 19:30:00",44419,"CKVY",12.99,29.1,29.23,29.53,28.97,65.34,65.92,63.73,0.355,18.82,19.16,18.52,10.93,11.15,298.9,9.96,15.56,38.69304,11.92,0.003820051,0.004517169,2.5E-07
"2018-03-26 19:35:00",44420,"CKVY",12.97,28.6,28.81,29.1,28.54,66.75,67.3,65.27,0.355,19.12,19.35,18.72,9.94,10.6,305.9,8.59,13.37,27.35476,11.92,0.003820051,0.004517169,2.5E-07
"2018-03-26 19:40:00",44421,"CKVY",12.96,28.36,28.71,28.91,28.36,66.68,66.82,64.69,0.351,18.63,19.07,18.37,8.98,9.46,309.3,8.31,10.74,13.97168,11.92,0.003820051,0.004517169,2.5E-07
"2018-03-26 19:45:00",44422,"CKVY",12.95,28.61,28.52,28.73,28.3,65.55,66.82,64.8,0.349,18.59,18.9,18.28,8.06,8.46,310.8,9.43,10.96,9.376899,11.92,0.002614887,0.003243305,2.5E-07
"2018-03-26 19:50:00",44423,"CKVY",12.94,28.61,28.51,28.8,28.3,66.21,66.35,65.25,0.352,18.55,18.86,18.34,7.702,7.78,310.6,7.96,12.49,6.452858,11.92,0.002614887,0.003243305,2.5E-07
"2018-03-26 19:55:00",44424,"CKVY",12.92,28.24,28.41,28.67,28.12,66.96,67.31,66.17,0.351,18.77,18.99,18.59,7.241,7.403,315.9,8.54,8.55,4.065653,11.92,0.002614887,0.003243305,2.5E-07
"2018-03-26 20:00:00",44425,"CKVY",12.92,28.18,28.28,28.49,28.18,67,67.31,65.97,0.35,18.63,18.84,18.38,7.096,7.224,311.9,8.59,9.86,2.390279,11.92,0.001763739,0.00236017,2.5E-07
"2018-03-26 20:05:00",44426,"CKVY",12.92,28.24,28.23,28.43,27.99,65.87,67.07,65.87,0.345,18.46,18.71,18.23,6.829,6.967,313.9,8.3,10.74,1.272512,11.92,0.001763739,0.00236017,2.5E-07
"2018-03-26 20:10:00",44427,"CKVY",12.91,27.99,28.12,28.37,27.87,65.45,66.14,65.38,0.34,18.17,18.39,17.9,6.689,6.782,309.8,8.28,9.64,0.5828464,11.92,0.001763739,0.00236017,2.5E-07
"2018-03-26 20:15:00",44428,"CKVY",12.91,27.81,28.02,28.18,27.75,65.53,65.53,64.49,0.337,17.78,18.07,17.57,6.428,6.544,306.5,8.74,8.77,0.2104168,11.92,0.001499071,0.002085327,2.5E-07
"2018-03-26 20:20:00",44429,"CKVY",12.9,27.88,27.85,28,27.69,65.32,65.94,64.98,0.337,17.78,17.98,17.59,6.269,6.363,313.3,8.47,9.21,0.05418638,11.92,0.001499071,0.002085327,2.5E-07
"2018-03-26 20:25:00",44430,"CKVY",12.9,27.51,27.55,27.88,27.32,66.98,67.42,65.26,0.341,17.93,18.12,17.67,6.055,6.135,315.8,8.26,7.891,0.001554064,11.92,0.001499071,0.002085327,2.5E-07
"2018-03-26 20:30:00",44431,"CKVY",12.9,27.2,27.51,27.63,27.2,67.56,67.73,66.77,0.339,18.03,18.18,17.89,5.806,5.944,320.2,8.55,8.99,0,11.92,0.001122452,0.001658712,2.5E-07
"2018-03-26 20:35:00",44432,"CKVY",12.89,27.26,27.38,27.57,27.2,66.25,67.63,65.4,0.334,17.64,18.08,17.3,5.512,5.651,314.8,8.15,8.11,0,11.92,0.001122452,0.001658712,2.5E-07
"2018-03-26 20:40:00",44433,"CKVY",12.88,27.26,27.2,27.39,26.96,65.33,66.29,65.12,0.329,17.28,17.51,17.02,5.676,5.584,310.8,7.776,9.21,0,11.92,0.001122452,0.001658712,2.5E-07
"2018-03-26 20:45:00",44434,"CKVY",12.87,26.77,26.88,27.26,26.71,67.11,67.22,65.26,0.331,17.28,17.47,17.03,5.871,5.722,308.5,7.741,8.33,0,11.92,0.000872347,0.00137568,2.5E-07
"2018-03-26 20:50:00",44435,"CKVY",12.88,27.02,26.93,27.14,26.65,66.22,67.39,65.81,0.33,17.25,17.47,17.06,6.023,5.981,311.2,8.67,8.99,0,11.92,0.000872347,0.00137568,2.5E-07
"2018-03-26 20:55:00",44436,"CKVY",12.88,26.71,26.76,27.02,26.52,67.05,67.6,66.19,0.33,17.33,17.49,17.12,5.193,5.697,331.1,14.69,6.357,0,11.92,0.000872347,0.00137568,2.5E-07
"2018-03-26 21:00:00",44437,"CKVY",12.87,25.79,26.21,26.77,25.66,71.38,71.38,66.15,0.338,17.33,17.81,16.81,4.24,4.666,46.3,16.91,4.603,0,11.92,0.0006455752,0.001099778,2.5E-07
"2018-03-26 21:05:00",44438,"CKVY",12.87,26.35,26.3,26.65,25.73,68.67,71.38,67.88,0.333,17.63,17.97,17.32,3.661,3.918,53.28,5.213,5.261,0,11.92,0.0006455752,0.001099778,2.5E-07
"2018-03-26 21:10:00",44439,"CKVY",12.87,27.03,26.72,27.15,26.35,66.57,68.91,64.89,0.332,17.42,17.83,16.87,3.546,3.579,50.96,14.27,4.822,0,11.91,0.0006455752,0.001099778,2.5E-07
"2018-03-26 21:15:00",44440,"CKVY",12.86,26.78,26.71,27.09,26.41,67.26,68.88,66.64,0.332,17.55,17.74,17.34,3.165,3.425,23.47,13.71,2.85,0,11.92,-0.0005734227,-0.0003653816,2.5E-07
"2018-03-26 21:20:00",44441,"CKVY",12.85,27.03,27,27.15,26.66,66.4,67.33,65.58,0.331,17.25,17.53,16.99,2.178,2.667,34.43,12.31,2.63,0,11.91,-0.0005734227,-0.0003653816,2.5E-07
"2018-03-26 21:25:00",44442,"CKVY",12.86,27.28,27.06,27.28,26.84,64.45,66.44,64.38,0.325,17.1,17.33,16.81,1.555,1.826,26.48,9.33,1.973,0,11.91,-0.0005734227,-0.0003653816,2.5E-07
"2018-03-26 21:30:00",44443,"CKVY",12.86,26.98,27.09,27.34,26.79,65.48,65.83,64.11,0.326,16.82,17.06,16.52,1.094,1.309,6.298,16.56,1.754,0,11.91,-0.00216476,-0.002548352,2.5E-07
"2018-03-26 21:35:00",44444,"CKVY",12.84,26.73,26.92,27.1,26.67,66.28,66.79,64.83,0.326,17.02,17.39,16.68,1.039,1.068,324.3,13.69,1.754,0,11.91,-0.00216476,-0.002548352,2.5E-07
"2018-03-26 21:40:00",44445,"CKVY",12.85,26.98,26.85,26.98,26.67,66.04,66.24,65.11,0.329,16.9,17.15,16.59,0.999,1.026,323.2,8.89,1.754,0,11.91,-0.00216476,-0.002548352,2.5E-07
"2018-03-26 21:45:00",44446,"CKVY",12.84,26.48,26.8,26.98,26.48,65.87,66.04,64.59,0.321,16.65,17.09,16.47,1.304,1.127,339.5,11.05,2.192,0,11.92,-0.003480951,-0.004660179,2.5E-07
"2018-03-26 21:50:00",44447,"CKVY",12.84,26.18,26.24,26.55,26.05,67.48,68.79,65.83,0.325,16.93,17.33,16.58,1.478,1.409,5.05,8.98,2.411,0,11.91,-0.003480951,-0.004660179,2.5E-07
"2018-03-26 21:55:00",44448,"CKVY",12.84,26.43,26.26,26.55,26.05,65.8,67.48,65.77,0.32,16.72,16.94,16.54,1.701,1.587,29.58,4.556,2.192,0,11.91,-0.003480951,-0.004660179,2.5E-07
"2018-03-26 22:00:00",44449,"CKVY",12.84,26.55,26.47,26.62,26.3,65.77,67.21,65.63,0.322,16.8,17.03,16.51,1.719,1.742,42.09,3.531,1.973,0,11.91,-0.002665868,-0.003325926,2.5E-07
"2018-03-26 22:05:00",44450,"CKVY",12.83,26.43,26.47,26.62,26.24,68.04,68.41,65.7,0.331,16.97,17.42,16.51,1.702,1.675,64.22,7.021,1.973,0,11.91,-0.002665868,-0.003325926,2.5E-07
"2018-03-26 22:10:00",44451,"CKVY",12.83,25.87,26.03,26.43,25.68,71.26,72.16,68.04,0.339,17.69,18.17,17.16,1.326,1.57,72.68,0.332,1.973,0,11.91,-0.002665868,-0.003325926,2.5E-07
"2018-03-26 22:15:00",44452,"CKVY",12.83,24.57,25.38,25.81,24.51,73.19,73.81,71.16,0.33,17.82,18.5,17.15,0.992,1.113,17.84,57.14,1.534,0,11.91,-0.002925287,-0.00373853,2.5E-07
"2018-03-26 22:20:00",44453,"CKVY",12.82,24.64,24.62,24.82,24.45,71.89,73.81,71.75,0.325,17.17,17.46,16.76,0.704,0.802,340.3,13.16,2.192,0,11.91,-0.002925287,-0.00373853,2.5E-07
"2018-03-26 22:25:00",44454,"CKVY",12.83,24.64,24.45,24.7,24.14,73.09,74.91,71.89,0.33,17.21,17.59,16.75,0.97,0.789,344.1,11.52,2.192,0,11.91,-0.002925287,-0.00373853,2.5E-07
"2018-03-26 22:30:00",44455,"CKVY",12.82,24.33,24.44,24.7,24.14,74.05,74.09,72.58,0.33,17.05,17.27,16.84,1.158,1.105,30.47,22.55,1.973,0,11.91,-0.003718463,-0.00512952,2.5E-07
"2018-03-26 22:35:00",44456,"CKVY",12.82,24.95,24.68,25.07,24.27,73.85,74.19,73.75,0.338,17.56,17.92,17.18,1.655,1.45,49.48,7.601,3.288,0,11.91,-0.003718463,-0.00512952,2.5E-07
"2018-03-26 22:40:00",44457,"CKVY",12.82,24.82,24.76,25.01,24.58,72.68,73.88,72.65,0.331,17.45,17.85,17.18,1.869,1.77,34.01,6.526,3.507,0,11.91,-0.003718463,-0.00512952,2.5E-07
"2018-03-26 22:45:00",44458,"CKVY",12.82,25.07,25.07,25.26,24.82,69.62,72.71,69.59,0.32,16.93,17.33,16.53,2.229,2.049,7.381,12.72,2.85,0,11.91,-0.002553008,-0.003156738,2.5E-07
"2018-03-26 22:50:00",44459,"CKVY",12.81,25.01,25.05,25.2,24.89,69.76,69.97,69.24,0.32,16.52,16.67,16.31,2.247,2.27,342.6,7.173,3.288,0,11.91,-0.002553008,-0.003156738,2.5E-07
"2018-03-26 22:55:00",44460,"CKVY",12.81,23.77,24.26,25.07,23.71,72.72,72.78,69.69,0.317,16.42,16.65,16.17,2.106,2.144,330.4,11.46,2.411,0,11.92,-0.002553008,-0.003156738,2.5E-07
"2018-03-26 23:00:00",44461,"CKVY",12.81,23.9,23.78,24.02,23.53,72.35,73.96,72.35,0.317,16.47,16.64,16.25,2.012,2.061,326.7,10.08,2.63,0,11.92,-0.002016562,-0.002354629,2.5E-07
"2018-03-26 23:05:00",44462,"CKVY",12.81,23.6,23.74,23.97,23.54,71.83,72.76,71.83,0.31,16.1,16.37,15.81,1.688,1.836,345.4,11.98,1.973,0,11.92,-0.002016562,-0.002354629,2.5E-07
"2018-03-26 23:10:00",44463,"CKVY",12.81,23.6,23.77,24.09,23.54,71.08,71.87,70.46,0.307,15.77,15.99,15.6,1.707,1.707,5.021,8.32,2.63,0,11.92,-0.002016562,-0.002354629,2.5E-07
"2018-03-26 23:15:00",44464,"CKVY",12.8,21.99,22.82,23.72,21.93,76.89,76.92,71.11,0.311,15.72,16.12,15.33,1.622,1.63,295,31.68,2.63,0,11.92,-0.002473866,-0.003059504,2.5E-07
"2018-03-26 23:20:00",44465,"CKVY",12.8,21.25,21.67,22.11,21.12,81.7,81.7,76.92,0.32,16.31,16.64,15.81,2.076,1.874,277.5,10.28,3.507,0,11.92,-0.002473866,-0.003059504,2.5E-07
"2018-03-26 23:25:00",44466,"CKVY",12.8,21.56,21.73,22.11,21.19,79.88,81.8,78.5,0.317,16.5,16.98,15.76,1.967,2.05,322.2,26.3,2.63,0,11.92,-0.002473866,-0.003059504,2.5E-07
"2018-03-26 23:30:00",44467,"CKVY",12.8,22.18,21.78,22.18,21.56,79.15,81.4,79.12,0.322,16.69,16.96,16.33,2.187,2.106,332.4,6.693,3.288,0,11.92,-0.002369668,-0.002896392,2.5E-07
"2018-03-26 23:35:00",44468,"CKVY",12.79,22.55,22.46,22.79,22.05,77.5,79.12,77.09,0.321,16.59,16.82,16.35,2.051,2.118,320.3,8.92,3.288,0,11.91,-0.002369668,-0.002896392,2.5E-07
"2018-03-26 23:40:00",44469,"CKVY",12.78,22.48,22.29,22.61,21.99,76.4,77.92,76.4,0.315,16.3,16.64,16.1,2.089,2.068,325.3,12.75,2.411,0,11.92,-0.002369668,-0.002896392,2.5E-07
"2018-03-26 23:45:00",44470,"CKVY",12.79,21.5,22.13,22.61,21.5,78.02,78.02,76.34,0.309,16,16.39,15.53,1.93,1.996,307.4,10.17,2.411,0,11.92,-0.00225159,-0.002717387,2.5E-07
"2018-03-26 23:50:00",44471,"CKVY",12.78,20.82,21.24,21.62,20.69,78.85,78.91,78.02,0.303,15.58,15.9,15.18,1.389,1.7,286.7,13.4,2.192,0,11.92,-0.00225159,-0.002717387,2.5E-07
"2018-03-26 23:55:00",44472,"CKVY",12.78,20.76,20.59,20.88,20.38,81.7,81.8,78.85,0.313,15.62,16.18,15.11,1.844,1.521,222.5,7.823,4.165,0,11.92,-0.00225159,-0.002717387,2.5E-07
"2018-03-27 00:00:00",44473,"CKVY",12.78,19.89,20.32,20.88,19.89,83.3,83.8,81.7,0.308,15.99,16.21,15.65,2.17,2.026,241.2,12.42,3.288,0,11.92,-0.00255742,-0.003208088,2.5E-07
"2018-03-27 00:05:00",44474,"CKVY",12.76,20.88,20.37,20.94,19.83,81,83.3,80.9,0.312,15.78,16.07,15.5,2.878,2.468,265.9,5.868,3.288,0,11.92,-0.00255742,-0.003208088,2.5E-07
"2018-03-27 00:10:00",44475,"CKVY",12.77,21,20.84,21.06,20.63,83.5,84.2,80.3,0.323,16.19,16.96,15.66,2.853,2.911,220.1,58.7,4.822,0,11.92,-0.00255742,-0.003208088,2.5E-07
"2018-03-27 00:15:00",44476,"CKVY",12.77,20.88,21.16,21.5,20.88,82.1,83.3,81.2,0.316,16.48,16.87,16.11,3.137,2.951,178.8,11.74,5.699,0,11.92,-0.001824238,-0.002092258,2.5E-07
"2018-03-27 00:20:00",44477,"CKVY",12.77,20.51,20.68,20.88,20.51,83.2,83.6,82.1,0.316,16.34,16.48,16.09,3.639,3.426,164,9.01,5.918,0,11.92,-0.001824238,-0.002092258,2.5E-07
"2018-03-27 00:25:00",44478,"CKVY",12.77,20.63,20.73,20.88,20.57,81.6,83.2,81.6,0.311,16.18,16.44,15.86,3.612,3.686,149.4,10.05,4.165,0,11.92,-0.001824238,-0.002092258,2.5E-07
"2018-03-27 00:30:00",44479,"CKVY",12.77,21.13,20.97,21.19,20.63,80.2,81.6,79.64,0.312,15.9,16.13,15.69,3.515,3.595,129.7,5.935,4.384,0,11.92,-0.00136358,-0.001458786,2.5E-07
"2018-03-27 00:35:00",44480,"CKVY",12.75,21.07,21.06,21.19,20.88,80.9,81,79.75,0.314,15.9,16.16,15.67,2.992,3.262,128.8,5.996,3.726,0,11.92,-0.00136358,-0.001458786,2.5E-07
"2018-03-27 00:40:00",44481,"CKVY",12.76,20.39,20.87,21.13,20.27,81.1,81.1,80.1,0.306,15.86,16.21,15.39,2.706,2.793,95.4,30.38,2.85,0,11.92,-0.00136358,-0.001458786,2.5E-07
"2018-03-27 00:45:00",44482,"CKVY",12.75,19.59,19.66,20.33,19.34,84.3,84.4,81.1,0.308,15.16,15.7,14.79,2.32,2.536,343.7,30.2,3.069,0,11.92,-0.001703919,-0.00192804,2.5E-07
"2018-03-27 00:50:00",44483,"CKVY",12.76,19.4,19.45,19.9,19.09,83.7,84.4,83.3,0.303,15.32,15.91,14.91,2.454,2.33,288.5,12.22,3.726,0,11.92,-0.001703919,-0.00192804,2.5E-07
"2018-03-27 00:55:00",44484,"CKVY",12.75,20.33,19.85,20.39,19.4,80.6,83.8,80.6,0.303,15.43,15.74,15.15,2.561,2.54,278.2,6.987,3.069,0,11.92,-0.001703919,-0.00192804,2.5E-07
"2018-03-27 01:00:00",44485,"CKVY",12.74,19.83,19.89,20.33,19.53,82.3,82.3,79.75,0.303,15,15.4,14.34,2.709,2.552,282.8,18.69,3.946,0,11.92,-0.001984994,-0.002336978,2.5E-07
"2018-03-27 01:05:00",44486,"CKVY",12.74,20.02,19.89,20.14,19.65,82.4,82.9,81.8,0.306,15.42,15.63,15.19,2.897,2.818,255,5.637,4.603,0,11.92,-0.001984994,-0.002336978,2.5E-07
"2018-03-27 01:10:00",44487,"CKVY",12.74,20.64,20.7,21.2,20.02,79.13,82.5,77.93,0.302,15.5,15.89,14.96,3.006,2.972,276.2,13.4,4.165,0,11.92,-0.001984994,-0.002336978,2.5E-07
"2018-03-27 01:15:00",44488,"CKVY",12.74,20.21,20.49,20.76,20.14,79.34,80.4,79.1,0.297,15.26,15.43,14.8,3.09,3.108,281.7,11.97,3.726,0,11.92,-0.001617626,-0.001810096,2.5E-07
"2018-03-27 01:20:00",44489,"CKVY",12.74,19.46,19.9,20.52,19.4,81.4,81.7,79.03,0.295,14.82,15.6,14.3,3.061,3.073,303.5,10.03,4.822,0,11.92,-0.001617626,-0.001810096,2.5E-07
"2018-03-27 01:25:00",44490,"CKVY",12.74,20.02,19.79,20.14,19.4,79.34,81.7,79.27,0.295,14.76,14.94,14.54,3.26,3.121,318.7,5.588,3.946,0,11.92,-0.001617626,-0.001810096,2.5E-07
"2018-03-27 01:30:00",44491,"CKVY",12.74,20.02,19.98,20.14,19.77,80.6,80.6,79.2,0.299,14.77,15.12,14.42,3.346,3.345,329.3,7.952,3.946,0,11.92,-0.001437367,-0.001568509,2.5E-07
"2018-03-27 01:35:00",44492,"CKVY",12.73,20.02,20.11,20.21,19.9,80.4,80.6,79.82,0.299,14.99,15.14,14.83,3.083,3.249,10.98,42.61,4.165,0,11.92,-0.001437367,-0.001568509,2.5E-07
"2018-03-27 01:40:00",44493,"CKVY",12.71,20.27,19.99,20.27,19.77,84.4,84.7,80.4,0.317,15.78,16.33,14.85,2.815,2.964,155,25.03,3.507,0,11.92,-0.001437367,-0.001568509,2.5E-07
"2018-03-27 01:45:00",44494,"CKVY",12.71,20.4,20.35,20.46,20.21,83.7,84.5,83.4,0.316,16.2,16.45,16.02,2.503,2.644,209.6,16.3,2.85,0,11.92,-0.001704999,-0.001929649,2.5E-07
"2018-03-27 01:50:00",44495,"CKVY",12.72,20.4,20.4,20.52,20.27,86.6,86.6,83.6,0.327,16.56,17.14,16.14,2.489,2.433,218.8,5.81,3.507,0,11.93,-0.001704999,-0.001929649,2.5E-07
"2018-03-27 01:55:00",44496,"CKVY",12.71,20.4,20.41,20.52,20.27,87.2,87.9,86.6,0.329,17.26,17.46,17.04,2.391,2.453,255.6,28.34,3.288,0,11.93,-0.001704999,-0.001929649,2.5E-07
"2018-03-27 02:00:00",44497,"CKVY",12.73,20.65,20.44,20.77,20.15,82.2,87.2,82.1,0.314,16.62,17.23,16.05,2.551,2.429,255.7,29.28,3.507,0,11.93,-0.002206894,-0.002640228,2.5E-07
"2018-03-27 02:05:00",44498,"CKVY",12.7,20.65,20.78,20.89,20.65,82,82.2,81.2,0.313,16.09,16.31,15.86,2.587,2.578,220.6,11.87,4.822,0,11.93,-0.002206894,-0.002640228,2.5E-07
"2018-03-27 02:10:00",44499,"CKVY",12.72,20.52,20.62,20.77,20.46,81.8,82,80.9,0.31,15.84,16.12,15.62,2.367,2.546,243.7,17.17,3.507,0,11.93,-0.002206894,-0.002640228,2.5E-07
"2018-03-27 02:15:00",44500,"CKVY",12.72,20.09,20.29,20.65,19.97,82.4,82.5,81.7,0.307,15.71,15.98,15.48,1.523,1.981,324.6,17.69,0.877,0,11.93,-0.002081078,-0.002469652,2.5E-07
"2018-03-27 02:20:00",44501,"CKVY",12.71,19.72,19.94,20.15,19.72,83.9,84.2,82.4,0.308,15.79,16.04,15.47,0.946,1.16,256.5,33.64,2.63,0,11.93,-0.002081078,-0.002469652,2.5E-07
"2018-03-27 02:25:00",44502,"CKVY",12.71,19.97,19.71,19.97,19.53,83.9,84.3,83.5,0.311,15.62,15.9,15.38,1.62,1.142,254.2,3.589,4.603,0,11.93,-0.002081078,-0.002469652,2.5E-07
"2018-03-27 02:30:00",44503,"CKVY",12.7,19.66,19.53,20.03,19.16,83.3,84,83.1,0.305,15.36,15.92,15.05,2.773,2.199,258.5,7.892,4.603,0,11.93,-0.002808571,-0.003628492,2.5E-07
"2018-03-27 02:35:00",44504,"CKVY",12.7,18.3,19.11,19.66,18.24,84.4,84.4,82.8,0.291,14.85,15.42,14.25,3.335,3.138,295.7,10.85,3.946,0,11.93,-0.002808571,-0.003628492,2.5E-07
"2018-03-27 02:40:00",44505,"CKVY",12.7,17.8,17.88,18.3,17.68,88.1,88.1,84.5,0.298,14.44,14.88,14.1,3.033,3.241,286.3,8.63,3.946,0,11.93,-0.002808571,-0.003628492,2.5E-07
"2018-03-27 02:45:00",44506,"CKVY",12.69,18.85,18.85,19.16,17.8,84.5,88.5,84.3,0.299,15.35,15.87,14.88,2.807,3.018,318.6,7.697,5.48,0,11.93,-0.001661601,-0.001877745,2.5E-07
"2018-03-27 02:50:00",44507,"CKVY",12.69,18.42,18.55,18.92,18.3,86.7,86.8,84.5,0.301,14.92,15.24,14.61,2.273,2.561,119.7,56.8,2.411,0,11.93,-0.001661601,-0.001877745,2.5E-07
"2018-03-27 02:55:00",44508,"CKVY",12.69,18.55,18.4,18.61,18.17,87.5,87.6,86.7,0.305,15.19,15.52,14.91,1.417,1.849,165.6,1.894,0.877,0,11.93,-0.001661601,-0.001877745,2.5E-07
"2018-03-27 03:00:00",44509,"CKVY",12.69,17.8,18.12,18.67,17.68,87.7,87.7,86.4,0.296,14.9,15.55,14.5,0.798,0.989,299.3,27.39,1.973,0,11.93,-0.002533824,-0.003189267,2.5E-07
"2018-03-27 03:05:00",44510,"CKVY",12.68,18.05,17.84,18.11,17.62,89.4,89.4,87.6,0.305,15.06,15.5,14.63,0.58,0.672,341.3,6.011,1.534,0,11.93,-0.002533824,-0.003189267,2.5E-07
"2018-03-27 03:10:00",44511,"CKVY",12.68,18.3,18.35,18.55,17.93,88,89.4,88,0.304,15.59,15.81,15.21,1.19,0.869,345.2,3.419,2.63,0,11.93,-0.002533824,-0.003189267,2.5E-07
"2018-03-27 03:15:00",44512,"CKVY",12.68,17.43,17.73,18.24,17.37,88.7,88.7,87.7,0.295,14.79,15.28,14.5,1.372,1.299,352,7.315,2.192,0,11.92,-0.003297504,-0.00454277,2.5E-07
"2018-03-27 03:20:00",44513,"CKVY",12.67,17.56,17.45,17.68,17.25,90.3,90.4,88.7,0.302,14.9,15.33,14.49,1.419,1.421,333.7,10.2,1.534,0,11.92,-0.003297504,-0.00454277,2.5E-07
"2018-03-27 03:25:00",44514,"CKVY",12.67,17.8,17.66,17.93,17.49,90.3,90.8,90.3,0.305,15.35,15.63,15.15,0.857,1.121,328.7,0.044,0.877,0,11.92,-0.003297504,-0.00454277,2.5E-07
"2018-03-27 03:30:00",44515,"CKVY",12.67,17.56,17.85,18.05,17.37,89.1,90.3,89,0.298,15.36,15.66,14.7,0.584,0.681,215.1,65.18,1.973,0,11.92,-0.003171692,-0.004307388,2.5E-07
"2018-03-27 03:35:00",44516,"CKVY",12.66,17.31,17.49,17.68,17.19,89.4,90.1,89.2,0.296,14.95,15.27,14.56,0.747,0.648,235.8,23.65,1.754,0,11.92,-0.003171692,-0.004307388,2.5E-07
"2018-03-27 03:40:00",44517,"CKVY",12.65,17.32,17.56,17.81,17.31,89.2,90,89.1,0.295,14.98,15.36,14.67,0.863,0.856,272.6,0.187,1.096,0,11.93,-0.003171692,-0.004307388,2.5E-07
"2018-03-27 03:45:00",44518,"CKVY",12.66,17.69,17.28,17.69,16.95,90.5,90.6,89.1,0.304,14.78,15.4,14.31,0.768,0.811,278.7,3.876,1.315,0,11.92,-0.003439507,-0.004844625,2.5E-07
"2018-03-27 03:50:00",44519,"CKVY",12.65,18.06,17.8,18.25,17.57,89.2,90.6,88.7,0.305,15.23,15.6,14.82,0.726,0.735,279.8,2.215,1.315,0,11.92,-0.003439507,-0.004844625,2.5E-07
"2018-03-27 03:55:00",44520,"CKVY",12.65,17.81,18.09,18.43,17.75,87.4,89.2,87.3,0.295,15.13,15.74,14.63,0.728,0.72,295.9,9.9,0.877,0,11.92,-0.003439507,-0.004844625,2.5E-07
"2018-03-27 04:00:00",44521,"CKVY",12.65,16.95,17.33,17.81,16.95,88.7,88.8,86.8,0.289,14.25,14.71,14.02,0.603,0.682,297.9,5.725,1.096,0,11.92,-0.003516181,-0.004989631,2.5E-07
"2018-03-27 04:05:00",44522,"CKVY",12.64,17.32,17.19,17.44,16.82,90.6,90.9,88.8,0.3,14.82,15.24,14.08,0.538,0.587,306.3,10.08,1.315,0,11.92,-0.003516181,-0.004989631,2.5E-07
"2018-03-27 04:10:00",44523,"CKVY",12.64,17.32,17.22,17.44,16.95,91.5,91.5,90.1,0.303,14.95,15.38,14.55,0.785,0.626,292.5,9.88,1.754,0,11.92,-0.003516181,-0.004989631,2.5E-07
"2018-03-27 04:15:00",44524,"CKVY",12.64,17.07,17.34,17.44,17.07,91.8,92.1,91.5,0.301,15.38,15.53,15.1,1.286,1.044,303.3,4.584,2.192,0,11.93,-0.003458458,-0.004886869,2.5E-07
"2018-03-27 04:20:00",44525,"CKVY",12.63,16.7,16.79,17.19,16.51,91.3,91.9,91.1,0.294,14.7,15.22,14.41,1.457,1.379,336.3,12.36,2.192,0,11.93,-0.003458458,-0.004886869,2.5E-07
"2018-03-27 04:25:00",44526,"CKVY",12.63,17.63,17.13,17.69,16.64,92.6,93.1,91.3,0.31,15.33,15.98,14.55,1.401,1.461,349.7,10.43,1.754,0,11.92,-0.003458458,-0.004886869,2.5E-07
"2018-03-27 04:30:00",44527,"CKVY",12.62,17.69,17.71,17.81,17.57,90.2,92.6,90.2,0.303,15.63,15.91,15.29,1.208,1.314,7.352,14.15,1.534,0,11.93,-0.002916134,-0.003839512,2.5E-07
"2018-03-27 04:35:00",44528,"CKVY",12.62,17.44,17.43,17.69,17.07,93.2,93.2,90.1,0.31,15.38,15.85,14.95,1.79,1.476,135.8,21.45,4.822,0,11.93,-0.002916134,-0.003839512,2.5E-07
"2018-03-27 04:40:00",44529,"CKVY",12.62,17.38,17.5,17.69,17.32,93.1,93.6,93.1,0.309,15.91,16.14,15.66,2.063,1.923,151.5,5.972,2.63,0,11.93,-0.002916134,-0.003839512,2.5E-07
"2018-03-27 04:45:00",44530,"CKVY",12.61,16.95,17.17,17.44,16.88,92.4,93.2,92.4,0.301,15.44,15.8,15.07,1.957,2.052,151.4,3.71,1.754,0,11.93,-0.002654112,-0.003368936,2.5E-07
"2018-03-27 04:50:00",44531,"CKVY",12.61,17.01,16.9,17.07,16.76,93.1,93.1,92.4,0.304,15.12,15.41,14.93,1.219,1.548,195.2,19.71,1.973,0,11.93,-0.002654112,-0.003368936,2.5E-07
"2018-03-27 04:55:00",44532,"CKVY",12.61,17.26,17.18,17.38,16.95,93.5,93.5,92.7,0.308,15.5,15.81,15.27,0.958,1.077,215.8,9.41,1.754,0,11.93,-0.002654112,-0.003368936,2.5E-07
"2018-03-27 05:00:00",44533,"CKVY",12.6,16.64,16.91,17.38,16.51,92.6,93.5,92.6,0.297,15.23,15.81,14.74,0.999,0.995,231.7,3.153,1.973,0,11.93,-0.003062251,-0.004107927,2.5E-07
"2018-03-27 05:05:00",44534,"CKVY",12.6,16.57,16.45,16.7,16.33,93.3,93.3,92.4,0.299,14.69,14.98,14.5,0.715,0.895,196,23.24,0.658,0,11.93,-0.003062251,-0.004107927,2.5E-07
"2018-03-27 05:10:00",44535,"CKVY",12.6,17.07,16.89,17.19,16.51,94.3,94.4,93.3,0.309,15.46,15.84,14.94,0.389,0.523,147.2,16.74,1.534,0,11.93,-0.003062251,-0.004107927,2.5E-07
"2018-03-27 05:15:00",44536,"CKVY",12.59,17.32,17.12,17.38,16.95,94.2,94.4,94.2,0.312,15.76,16,15.57,0.519,0.399,110.8,5.78,1.534,0,11.93,-0.003593573,-0.005184597,2.5E-07
"2018-03-27 05:20:00",44537,"CKVY",12.58,17.94,17.45,17.94,17.07,93.3,94.2,93.3,0.317,15.98,16.38,15.67,1.087,0.778,125.9,6.263,2.411,0,11.93,-0.003593573,-0.005184597,2.5E-07
"2018-03-27 05:25:00",44538,"CKVY",12.58,17.13,17.65,18.06,17.13,91.5,93.3,90.8,0.3,15.68,16.32,15.04,1.744,1.462,127.9,13.6,2.63,0,11.93,-0.003593573,-0.005184597,2.5E-07
"2018-03-27 05:30:00",44539,"CKVY",12.58,16.64,16.85,17.19,16.64,92,92,91.3,0.295,14.82,15.14,14.57,1.502,1.674,93.9,13.32,1.973,0,11.93,-0.003007048,-0.003994848,2.5E-07
"2018-03-27 05:35:00",44540,"CKVY",12.58,16.45,16.57,16.82,16.39,92.4,92.5,91.9,0.295,14.66,14.9,14.52,0.907,1.233,87,8.22,0,0,11.93,-0.003007048,-0.003994848,2.5E-07
"2018-03-27 05:40:00",44541,"CKVY",12.56,16.76,16.55,16.82,16.39,92.6,93.2,92.4,0.299,14.84,15.09,14.59,0.31,0.553,167.8,24.8,1.315,0,11.93,-0.003007048,-0.003994848,2.5E-07
"2018-03-27 05:45:00",44542,"CKVY",12.57,17.2,17.13,17.38,16.7,89.2,92.7,89.2,0.294,14.95,15.12,14.56,0.612,0.396,184.2,5.964,1.973,0,11.93,-0.003444242,-0.004882314,2.5E-07
"2018-03-27 05:50:00",44543,"CKVY",12.57,16.33,16.96,17.26,16.33,87.4,89.2,87.4,0.277,14.08,14.63,13.25,0.824,0.733,174.6,56.18,1.534,0,11.93,-0.003444242,-0.004882314,2.5E-07
"2018-03-27 05:55:00",44544,"CKVY",12.57,15.71,15.71,16.33,15.4,92.6,92.6,87.4,0.286,13.27,14.01,12.78,1.545,1.201,322.1,7.209,3.288,0,11.93,-0.003444242,-0.004882314,2.5E-07
"2018-03-27 06:00:00",44545,"CKVY",12.56,16.33,15.96,16.4,15.71,94,94,92.6,0.298,14.36,14.94,13.95,2.009,1.783,316,4.332,3.288,0,11.93,-0.002906244,-0.003871862,1.607991E-06
"2018-03-27 06:05:00",44546,"CKVY",12.56,16.27,16.32,16.58,16.08,92.5,94,92.5,0.293,14.72,15.01,14.42,2.651,2.326,318.6,4.553,3.507,0,11.93,-0.002906244,-0.003871862,1.607991E-06
"2018-03-27 06:10:00",44547,"CKVY",12.56,15.84,16.06,16.34,15.72,90.7,92.5,90.6,0.281,14.06,14.54,13.48,2.879,2.804,313.3,2.957,3.726,0,11.93,-0.002906244,-0.003871862,1.607991E-06
"2018-03-27 06:15:00",44548,"CKVY",12.56,15.9,15.88,16.09,15.72,89,90.6,89,0.277,13.46,13.73,13.15,3.033,2.951,306.8,3.754,3.726,0,11.93,-0.002040607,-0.002426511,0.00274985
"2018-03-27 06:20:00",44549,"CKVY",12.55,15.97,15.69,15.97,15.47,89.7,89.7,88.3,0.28,12.98,13.47,12.63,3.075,3.09,315.4,7.819,3.726,0,11.93,-0.002040607,-0.002426511,0.00274985
"2018-03-27 06:25:00",44550,"CKVY",12.55,15.66,15.89,16.09,15.59,88.7,89.7,88.5,0.273,13.26,13.58,12.79,2.277,2.674,333,43.72,1.754,0,11.94,-0.002040607,-0.002426511,0.00274985
"2018-03-27 06:30:00",44551,"CKVY",12.55,15.84,15.79,15.97,15.59,90.2,90.5,88.6,0.28,13.33,13.66,12.86,1.238,1.782,84.8,18.91,1.096,0,11.93,0.0007888579,0.001330743,0.01073368
"2018-03-27 06:35:00",44552,"CKVY",12.55,16.83,16.18,16.83,15.59,89,90.9,89,0.288,13.83,14.39,13.21,1.031,1.056,186.4,16.2,4.603,0,11.93,0.0007888579,0.001330743,0.01073368
"2018-03-27 06:40:00",44553,"CKVY",12.55,16.21,16.51,16.96,16.09,88.9,89,87.9,0.28,13.68,14.22,13.3,1.246,1.118,236.4,14.83,1.973,0,11.94,0.0007888579,0.001330743,0.01073368
"2018-03-27 06:45:00",44554,"CKVY",12.54,17.2,16.48,17.27,16.09,88.5,90.2,88.5,0.291,13.95,14.48,13.4,2.072,1.575,202.5,18.88,6.357,0,11.94,0.0004700326,0.0007662579,0.02638434
"2018-03-27 06:50:00",44555,"CKVY",12.54,17.08,17.15,17.33,16.96,86.7,88.6,86.5,0.284,14.02,14.48,13.66,2.317,2.186,216,7.27,3.726,0,11.94,0.0004700326,0.0007662579,0.02638434
"2018-03-27 06:55:00",44556,"CKVY",12.54,16.21,16.73,17.2,16.15,88.4,88.4,86.5,0.279,13.52,13.91,13.12,2.678,2.528,225.2,2.443,3.288,0.007753065,11.94,0.0004700326,0.0007662579,0.02638434
"2018-03-27 07:00:00",44557,"CKVY",12.54,15.53,15.98,16.34,15.47,91.9,92,88.4,0.281,13.82,14.06,13.31,2.612,2.73,236.5,7.458,2.85,0.09148071,11.94,0.0008707318,0.001465097,0.0580106
"2018-03-27 07:05:00",44558,"CKVY",12.52,15.53,15.37,15.59,15.04,93.6,93.7,91.6,0.287,13.67,14.1,13.11,2.56,2.629,240.4,5.585,3.288,0.3108795,11.94,0.0008707318,0.001465097,0.0580106
"2018-03-27 07:10:00",44559,"CKVY",12.54,15.72,15.55,15.9,15.28,93.1,93.6,92.6,0.288,13.88,14.27,13.59,2.545,2.509,240.7,7.219,3.288,0.8087573,11.94,0.0008707318,0.001465097,0.0580106
"2018-03-27 07:15:00",44560,"CKVY",12.54,15.47,15.5,15.9,15.1,93.1,93.2,92.3,0.284,13.77,14.27,13.27,2.533,2.55,258.6,11.41,3.069,1.696113,11.94,0.0007076999,0.001081293,0.09974888
"2018-03-27 07:20:00",44561,"CKVY",12.54,15.66,15.74,15.97,15.35,92.6,93.8,92.5,0.285,14.16,14.5,13.72,2.272,2.421,265.4,13.34,2.411,3.140326,11.94,0.0007076999,0.001081293,0.09974888
"2018-03-27 07:25:00",44562,"CKVY",12.54,15.72,15.77,15.97,15.59,91.8,92.9,91.8,0.283,13.96,14.23,13.64,1.806,2.118,244.6,10.97,1.973,5.155493,11.94,0.0007076999,0.001081293,0.09974888
"2018-03-27 07:30:00",44563,"CKVY",12.55,15.59,15.47,15.78,15.22,92.1,92.1,91,0.283,13.44,13.79,13.07,1.011,1.383,357.2,60.47,0.438,7.614719,11.94,0.001105531,0.001455699,0.1448769
"2018-03-27 07:35:00",44564,"CKVY",12.56,15.97,15.76,15.97,15.47,91.8,92.2,91.8,0.287,13.87,14.06,13.57,0.52,0.76,332.4,7.809,1.096,10.27983,11.94,0.001105531,0.001455699,0.1448769
"2018-03-27 07:40:00",44565,"CKVY",12.57,16.46,16.2,16.59,15.78,89.7,91.8,89.6,0.286,13.99,14.14,13.8,0.594,0.464,278.9,12.96,1.973,15.4462,11.94,0.001105531,0.001455699,0.1448769
"2018-03-27 07:45:00",44566,"CKVY",12.59,16.71,16.57,16.77,16.4,89,89.6,88.9,0.287,13.94,14.11,13.77,0.937,0.769,264.6,8.85,1.534,30.68866,11.94,0.003312797,0.003657106,0.1914985
"2018-03-27 07:50:00",44567,"CKVY",12.59,18.01,17.27,18.13,16.58,89.9,90.6,88.8,0.306,14.7,15.83,13.91,0.892,0.926,265.6,46.19,1.315,49.90289,11.94,0.003312797,0.003657106,0.1914985
"2018-03-27 07:55:00",44568,"CKVY",12.61,19.12,18.55,19.25,17.95,85.2,89.9,85.2,0.305,15.38,15.86,15,0.47,0.722,37.35,5.474,0.877,70.00338,11.94,0.003312797,0.003657106,0.1914985
"2018-03-27 08:00:00",44569,"CKVY",12.63,19,19.21,19.56,18.94,82.5,85.1,81.7,0.293,14.88,15.57,14.39,0.171,0.301,333.6,30.08,1.096,83.54456,11.95,0.006728174,0.007362908,0.2382647
"2018-03-27 08:05:00",44570,"CKVY",12.65,19.12,18.94,19.25,18.57,82.9,83.6,82.2,0.296,14.56,15.08,14.05,0.155,0.16,324.9,4.636,1.096,96.57037,11.95,0.006728174,0.007362908,0.2382647
"2018-03-27 08:10:00",44571,"CKVY",12.73,19.43,19.23,19.49,18.94,83.8,84.5,82.3,0.304,14.99,15.58,14.5,0.235,0.167,303.9,16.47,1.315,109.8594,11.95,0.006728174,0.007362908,0.2382647
"2018-03-27 08:15:00",44572,"CKVY",12.89,19.31,19.33,19.49,19.18,82.6,83.9,82.6,0.298,15.09,15.43,14.79,0.319,0.311,269.5,17.11,1.315,123.31,11.96,0.009513946,0.01022764,0.2850981
"2018-03-27 08:20:00",44573,"CKVY",13.19,19.8,19.63,19.93,19.12,82.7,82.9,82.3,0.304,15.2,15.52,14.68,0.274,0.27,266.8,8.67,0.658,137.0456,11.96,0.009513946,0.01022764,0.2850981
"2018-03-27 08:25:00",44574,"CKVY",13.89,20.67,20.46,20.79,19.8,82.3,83.8,82.3,0.314,16.17,16.63,15.4,0.193,0.246,252.2,28.06,0.658,151.2784,11.96,0.009513946,0.01022764,0.2850981
"2018-03-27 08:30:00",44575,"CKVY",14.15,23.64,22.26,23.7,20.67,77.56,82.8,77.52,0.336,17.11,17.73,16.13,0.047,0.105,157.7,66.56,0,166.0038,11.97,0.01304633,0.01400171,0.3306485
"2018-03-27 08:35:00",44576,"CKVY",14.05,23.45,23.91,24.38,23.39,75.97,77.69,74.29,0.326,17.33,18.31,16.44,0.209,0.1,163.9,35.46,1.754,181.5292,11.97,0.01304633,0.01400171,0.3306485
"2018-03-27 08:40:00",44577,"CKVY",13.97,23.51,23.33,23.57,22.96,76,77.52,74.7,0.327,16.89,17.28,16.35,0.589,0.403,129.4,38.39,2.192,197.2435,11.97,0.01304633,0.01400171,0.3306485
"2018-03-27 08:45:00",44578,"CKVY",13.92,22.21,22.97,23.63,22.21,76.24,77.79,74.35,0.311,16.56,17.23,15.87,1.251,0.899,147.3,17.23,3.507,213.2492,11.97,0.01761989,0.01906725,0.3751895
"2018-03-27 08:50:00",44579,"CKVY",13.89,23.82,23.11,23.88,22.08,74.35,77.41,74.35,0.324,16.71,17.51,15.65,1.396,1.328,162.4,23.75,2.411,229.3822,11.97,0.01761989,0.01906725,0.3751895
"2018-03-27 08:55:00",44580,"CKVY",13.87,24.99,24.06,24.99,23.57,72.46,74.52,71.32,0.332,16.67,17.42,15.91,1.326,1.432,146.8,17.64,2.85,245.5647,11.98,0.01761989,0.01906725,0.3751895
"2018-03-27 09:00:00",44581,"CKVY",13.87,23.69,24.78,25.61,23.63,75.17,76.79,71.77,0.326,17.59,18.01,16.81,1.553,1.356,163.7,23.46,4.822,261.6449,11.98,0.02152604,0.02378078,0.4185801
"2018-03-27 09:05:00",44582,"CKVY",13.84,23.38,23.37,23.69,23.07,76.72,79.85,75.07,0.329,17.25,18.37,16.61,2.24,1.912,163.2,22.57,4.384,277.4701,11.98,0.02152604,0.02378078,0.4185801
"2018-03-27 09:10:00",44583,"CKVY",13.85,24.31,23.64,24.37,23.2,75.3,76.75,75.1,0.335,17.13,17.82,16.57,2.718,2.45,164.1,16.4,4.165,293.5318,11.98,0.02152604,0.02378078,0.4185801
"2018-03-27 09:15:00",44584,"CKVY",13.84,25.23,24.59,25.23,24.24,72.93,75.51,72.48,0.337,17.53,17.97,17.03,2.418,2.742,161.8,29.16,3.946,309.4797,11.98,0.02465945,0.02754568,0.4601023
"2018-03-27 09:20:00",44585,"CKVY",13.84,25.04,25.04,25.48,24.67,68.03,75.68,68.03,0.312,17.21,18.87,15.88,1.943,2.253,142.1,12.53,3.726,325.5301,11.98,0.02465945,0.02754568,0.4601023
"2018-03-27 09:25:00",44586,"CKVY",13.84,26.7,26.13,26.83,25.04,69.65,71.09,67.34,0.343,17.48,18.59,15.95,1.382,1.566,136.6,55.84,3.069,341.5016,11.98,0.02465945,0.02754568,0.4601023
"2018-03-27 09:30:00",44587,"CKVY",13.84,25.9,26.18,26.89,25.59,71.47,71.54,65.73,0.34,17.27,18.27,16.16,1.232,1.251,166.3,29.39,2.85,352.3112,11.99,0.02999598,0.03320385,0.4997858
"2018-03-27 09:35:00",44588,"CKVY",13.84,27.07,26.7,27.57,25.84,66.89,71.43,66.89,0.334,17.87,19.18,17.23,1.01,1.032,154.9,19.4,3.507,366.4134,11.99,0.02999598,0.03320385,0.4997858
"2018-03-27 09:40:00",44589,"CKVY",13.84,27,26.69,27.07,26.39,70.19,71.29,66.55,0.35,17.84,18.59,17.19,1.342,1.259,171.1,21.6,4.165,380.9606,11.99,0.02999598,0.03320385,0.4997858
"2018-03-27 09:45:00",44590,"CKVY",13.84,27.19,27.26,27.56,26.94,66.47,71.84,65,0.334,17.82,19.5,16.88,1.168,1.299,161.7,51.52,3.726,400.5895,11.99,0.03537355,0.03867803,0.5369525
"2018-03-27 09:50:00",44591,"CKVY",13.84,27.43,26.75,27.43,26.32,68.78,71.35,65.54,0.349,17.39,18.96,16.46,1.228,1.265,137.3,52.97,2.85,416.401,11.99,0.03537355,0.03867803,0.5369525
"2018-03-27 09:55:00",44592,"CKVY",13.85,28.42,27.34,28.49,26.63,69.43,70.8,66.37,0.367,18.41,20.04,17.14,1.027,1.04,218.5,85.6,3.288,431.5194,11.99,0.03537355,0.03867803,0.5369525
"2018-03-27 10:00:00",44593,"CKVY",13.84,26.93,27.52,28.42,26.81,68.05,69.26,65.75,0.338,17.93,19.64,17.02,1.329,1.201,199.7,15.7,3.507,446.6952,11.99,0.03972219,0.04331737,0.5719665
"2018-03-27 10:05:00",44594,"CKVY",13.85,28.35,27.73,28.42,26.81,63.85,70.69,63.71,0.336,18.22,19.26,17.54,1.249,1.226,196.3,32.59,1.973,461.742,11.99,0.03972219,0.04331737,0.5719665
"2018-03-27 10:10:00",44595,"CKVY",13.85,28.54,28.47,28.91,28.1,62.54,67.53,62.1,0.332,17.97,19.15,17.13,1.16,1.294,181.8,44.54,2.63,476.571,12,0.03972219,0.04331737,0.5719665
"2018-03-27 10:15:00",44596,"CKVY",13.85,29.4,28.6,29.4,28.16,64.57,66.25,62.54,0.355,18.01,19.4,17.37,1.056,1.099,133.2,48.75,3.946,491.1688,12,0.04474004,0.04880047,0.6043256
"2018-03-27 10:20:00",44597,"CKVY",13.85,29.71,29.25,29.77,28.53,59.38,66.59,59.38,0.33,18.41,19.99,17.19,1.141,1.151,55.6,45.16,3.507,505.8542,12,0.04474004,0.04880047,0.6043256
"2018-03-27 10:25:00",44598,"CKVY",13.85,29.89,30.24,30.88,29.64,59.86,62.85,57.79,0.336,18.07,19.42,17.05,1.157,1.135,158,91.1,2.85,520.3878,12,0.04474004,0.04880047,0.6043256
"2018-03-27 10:30:00",44599,"CKVY",13.85,30.13,30.31,31,29.7,59.72,62.53,59.13,0.338,18.22,19.65,17.58,1.192,0.976,97.8,81.9,6.576,534.5681,12,0.05071886,0.05523493,0.6338872
"2018-03-27 10:35:00",44600,"CKVY",13.85,29.32,29.83,30.63,29.14,61.91,64.18,59.2,0.339,18.15,19.73,16.8,2.035,1.629,0.4,24.82,6.357,548.5156,12,0.05071886,0.05523493,0.6338872
"2018-03-27 10:40:00",44601,"CKVY",13.85,29.88,29.61,30,29.26,60.05,64.31,60.05,0.336,18.21,19.28,17.63,2.732,2.367,21.37,32.96,4.822,559.5144,12,0.05071886,0.05523493,0.6338872
"2018-03-27 10:45:00",44602,"CKVY",13.85,29.5,29.59,29.88,29.32,60.74,62.42,58.98,0.335,17.56,18.59,16.95,3.355,3.183,3.859,28.03,6.576,572.5676,12,0.05248264,0.05829152,0.6608419
"2018-03-27 10:50:00",44603,"CKVY",13.85,30.24,29.99,30.43,29.38,60.97,63.07,59.08,0.347,18.09,19.19,17.26,3.242,3.173,24.02,38.08,6.795,583.2411,12,0.05248264,0.05829152,0.6608419
"2018-03-27 10:55:00",44604,"CKVY",13.84,29.74,29.9,30.49,29.43,59.49,61.42,59.08,0.332,17.8,18.69,16.96,3.659,3.539,22.82,17.79,7.453,594.3417,12,0.05248264,0.05829152,0.6608419
"2018-03-27 11:00:00",44605,"CKVY",13.84,30.11,30.38,31.16,29.74,59.49,63.68,57.74,0.337,17.96,20.11,17.18,3.419,3.463,26.15,32.86,6.576,601.8749,12,0.05431402,0.06117712,0.6845742
"2018-03-27 11:05:00",44606,"CKVY",13.84,31.04,31.02,32.02,30.05,58.39,61.82,57.6,0.343,18.68,20.08,17.68,3.6,3.487,11.27,34.12,8.99,611.1962,12,0.05431402,0.06117712,0.6845742
"2018-03-27 11:10:00",44607,"CKVY",13.84,31.78,31.28,32.21,30.42,57.15,61.07,57.15,0.346,18.69,20.12,17.35,3.572,3.532,358.7,24.86,7.672,628.0804,12,0.05431402,0.06117712,0.6845742
"2018-03-27 11:15:00",44608,"CKVY",13.84,31.96,31.98,32.46,31.53,57.77,60.59,56.47,0.352,18.92,20.08,17.83,3.761,3.738,1.383,67.73,5.48,647.2061,12,0.06058064,0.06822558,0.7044795
"2018-03-27 11:20:00",44609,"CKVY",13.84,32.64,32.81,34.06,31.96,58.18,59.97,54.61,0.365,19.33,21.27,17.71,3.824,3.76,17.71,55.84,8.99,669.0728,12,0.06058064,0.06822558,0.7044795
"2018-03-27 11:25:00",44610,"CKVY",13.83,32.32,32.33,32.7,32.02,55.22,58.42,54.4,0.342,18.59,19.58,17.51,3.641,3.822,348.3,26.71,6.795,686.4077,12,0.06058064,0.06822558,0.7044795
"2018-03-27 11:30:00",44611,"CKVY",13.84,32.45,32.34,32.94,31.95,56.39,59.48,54.5,0.351,18.54,20.2,17.57,4.105,3.743,32.49,55.28,10.52,697.4205,12,0.06645164,0.07496981,0.7216823
"2018-03-27 11:35:00",44612,"CKVY",13.84,32.69,32.64,33.13,32.2,56.59,59.44,54.88,0.355,18.71,20.29,17.88,4.092,4.169,330.8,47.28,8.11,707.8608,12,0.06645164,0.07496981,0.7216823
"2018-03-27 11:40:00",44613,"CKVY",13.84,34.05,33.09,34.18,32.69,53.71,57.35,53.64,0.356,18.81,19.97,18.05,3.344,3.668,326.8,52.11,5.042,694.3416,12,0.06645164,0.07496981,0.7216823
"2018-03-27 11:45:00",44614,"CKVY",13.84,33.8,33.83,34.11,33.56,46.87,55.08,46.43,0.308,17.55,19.6,15.44,3.257,3.356,343.5,32.71,8.77,673.4586,12,0.06379422,0.07246309,0.7359376
"2018-03-27 11:50:00",44615,"CKVY",13.84,34.42,34.4,35.41,33.68,45.94,49.31,44.43,0.309,16.12,18.07,14.85,3.534,3.448,331.9,35.26,8.99,660.6736,12,0.06379422,0.07246309,0.7359376
"2018-03-27 11:55:00",44616,"CKVY",13.83,35.52,35.45,36.02,34.35,42.78,49,41.82,0.301,15.9,17.96,14.61,5.467,4.32,310.2,23.78,12.06,677.4972,12,0.06379422,0.07246309,0.7359376
"2018-03-27 12:00:00",44617,"CKVY",13.83,35.34,35.41,36.2,34.72,44.15,44.43,40.38,0.308,14.9,16.24,13.34,6.698,6.073,337.8,18.05,13.59,695.0593,12,0.07069776,0.08212306,0.7485459
"2018-03-27 12:05:00",44618,"CKVY",13.82,35.83,35.75,36.51,35.21,45.67,46.66,42.23,0.325,16.05,17.66,14.77,8.07,7.356,322.1,12.86,14.03,706.1475,12,0.07069776,0.08212306,0.7485459
"2018-03-27 12:10:00",44619,"CKVY",13.83,35.71,35.9,36.39,35.52,46.11,47.79,44.29,0.327,17.15,18.37,16.15,9.11,8.72,311.9,13.84,14.47,715.2491,12,0.07069776,0.08212306,0.7485459
"2018-03-27 12:15:00",44620,"CKVY",13.83,35.96,35.92,36.57,35.15,46.66,50.06,45.01,0.334,17.71,19.38,16.5,9.76,9.54,314.6,21.74,14.91,738.3929,12,0.07307924,0.08855277,0.7545093
"2018-03-27 12:20:00",44621,"CKVY",13.83,37,36.54,37.13,35.65,48.62,49.89,45.53,0.363,18.6,19.96,17.38,10.92,10.41,303.6,15.19,19.73,750.733,12,0.07307924,0.08855277,0.7545093
"2018-03-27 12:25:00",44622,"CKVY",13.83,36.32,36.54,37.07,35.71,46.38,50.33,45.39,0.337,18.59,19.99,16.96,11.18,11.14,297.7,14.13,16.66,753.7441,12,0.07307924,0.08855277,0.7545093
"2018-03-27 12:30:00",44623,"CKVY",13.83,36.32,36.88,37.74,35.89,49.2,53.29,45.94,0.357,19.41,21.85,17.64,10.97,11.06,278.8,11.33,15.34,758.1235,12,0.07253399,0.08952978,0.7564529
"2018-03-27 12:35:00",44624,"CKVY",13.83,36.75,36.86,38.11,36.01,47.72,50.88,44.87,0.352,18.82,20.94,16.99,9.92,10.37,302.7,12.64,16.88,749.4615,11.99,0.07253399,0.08952978,0.7564529
"2018-03-27 12:40:00",44625,"CKVY",13.83,36.13,36.68,37.49,36.13,44.29,49.99,44.29,0.319,18.36,19.81,16.47,9.73,9.76,326.7,12.36,15.56,735.6763,11.99,0.07253399,0.08952978,0.7564529
"2018-03-27 12:45:00",44626,"CKVY",13.83,36.62,36.24,37.06,35.7,46.07,49.78,44.35,0.338,17.7,19.4,16.5,9.38,9.63,330.5,15.27,17.76,718.5413,11.99,0.07077703,0.08720324,0.7568696
"2018-03-27 12:50:00",44627,"CKVY",13.82,37.73,37.56,38.35,36.56,44.83,49.64,42.7,0.344,18.46,20.26,16.53,9.07,9.21,339.6,14.28,13.59,729.6567,11.99,0.07077703,0.08720324,0.7568696
"2018-03-27 12:55:00",44628,"CKVY",13.83,37.49,37.99,38.66,37.49,44.18,47.65,43.6,0.336,18.82,20.38,17.42,9.18,9.02,351.8,14.41,15.56,762.1656,11.99,0.07077703,0.08720324,0.7568696
"2018-03-27 13:00:00",44629,"CKVY",13.84,37.61,36.74,37.61,36,47.65,48.61,43.25,0.364,17.54,19.82,16.26,8.69,8.98,8.06,25.92,13.59,791.7356,11.99,0.07935297,0.09620277,0.7533089
"2018-03-27 13:05:00",44630,"CKVY",13.84,36.43,37.12,37.85,36.43,43.94,47.68,43.73,0.32,17.79,19.6,16.56,8.49,8.84,16.01,16.06,14.69,811.1156,11.99,0.07935297,0.09620277,0.7533089
"2018-03-27 13:10:00",44631,"CKVY",13.83,38.71,37.44,38.71,36.49,46.27,48.19,43.8,0.369,18.54,20.43,16.72,6.481,7.458,317.2,29.21,10.08,811.6494,11.99,0.07935297,0.09620277,0.7533089
"2018-03-27 13:15:00",44632,"CKVY",13.83,37.91,38.59,39.33,37.72,44.24,47.43,41.74,0.342,18.81,20.38,16.94,7.726,7.026,301,16.03,18.19,810.937,11.99,0.08131005,0.09723735,0.746126
"2018-03-27 13:20:00",44633,"CKVY",13.84,38.83,38.52,39.27,37.84,44.59,46.4,42.97,0.357,18.76,20.12,17.84,8.3,7.904,310.9,20.09,14.47,809.9817,11.99,0.08131005,0.09723735,0.746126
"2018-03-27 13:25:00",44634,"CKVY",13.83,38.15,39.41,40.19,38.15,41.05,46.37,40.23,0.32,19.19,20.5,16.44,11.21,9.81,291.1,14.49,25.43,811.9374,11.99,0.08131005,0.09723735,0.746126
"2018-03-27 13:30:00",44635,"CKVY",13.83,39.14,38.65,39.2,38.03,44.07,45.31,40.98,0.357,18.08,19.5,16.64,11,11.11,297.9,14.13,18.63,813.5248,11.99,0.08254442,0.1009399,0.7353184
"2018-03-27 13:35:00",44636,"CKVY",13.83,40.07,39.7,40.75,38.83,41.67,46.44,40.85,0.35,19.18,21.19,17.65,11.46,11.07,297.4,13.28,16.88,812.7907,11.99,0.08254442,0.1009399,0.7353184
"2018-03-27 13:40:00",44637,"CKVY",13.83,39.51,39.18,40.69,37.85,42.77,45.38,38.44,0.352,17.98,20.44,15.57,10.23,10.94,305,16.8,19.07,812.5219,11.99,0.08254442,0.1009399,0.7353184
"2018-03-27 13:45:00",44638,"CKVY",13.82,40.13,39.96,40.69,39.45,41.57,44.55,40.57,0.35,18.75,20.27,17.8,11.44,10.92,299.5,12.66,22.36,811.8365,11.99,0.08341189,0.1037114,0.7213487
"2018-03-27 13:50:00",44639,"CKVY",13.83,40.32,39.96,40.81,38.71,40.98,44.76,39.33,0.348,18.66,20.2,16.25,12.12,11.81,298.4,16.33,19.95,811.1744,11.99,0.08341189,0.1037114,0.7213487
"2018-03-27 13:55:00",44640,"CKVY",13.83,42.36,41.3,42.54,40.26,40.64,44.55,40.19,0.373,20.25,22.07,18.17,13.32,12.65,304.8,19.02,21.92,810.636,11.99,0.08341189,0.1037114,0.7213487
"2018-03-27 14:00:00",44641,"CKVY",13.82,41.49,41.1,42.29,40.38,41.91,43.52,38.92,0.372,19.34,20.79,17.91,13.38,13.19,312.9,14.34,22.36,810.1208,11.99,0.08492009,0.107306,0.7033857
"2018-03-27 14:05:00",44642,"CKVY",13.82,41.06,40.35,41.49,39.57,41.94,43.56,39.71,0.366,18.8,20.39,17.4,14.15,13.86,292.9,11.77,22.14,808.7485,11.99,0.08492009,0.107306,0.7033857
"2018-03-27 14:10:00",44643,"CKVY",13.82,40.01,40.6,41.3,39.88,40.5,42.9,39.37,0.34,18.69,20.26,17.56,14.39,14.32,315.3,15.27,24.33,805.5305,11.99,0.08492009,0.107306,0.7033857
"2018-03-27 14:15:00",44644,"CKVY",13.82,41.3,40.4,41.3,39.76,43.86,45.03,39.61,0.387,19.2,21.1,17.52,13.53,13.96,303.4,16.91,18.85,801.431,11.98,0.08299333,0.1064245,0.6831872
"2018-03-27 14:20:00",44645,"CKVY",13.81,40.13,41.58,42.97,40.07,42.15,45.51,39.13,0.355,20.32,22.71,17.83,13.36,13.39,312.4,22.2,21.92,797.5734,11.98,0.08299333,0.1064245,0.6831872
"2018-03-27 14:25:00",44646,"CKVY",13.81,42.42,41.04,42.73,40.19,40.43,45.24,40.3,0.372,20.08,22.83,18.69,13.37,13.35,307.5,13.38,21.92,793.6525,11.98,0.08299333,0.1064245,0.6831872
"2018-03-27 14:30:00",44647,"CKVY",13.81,41.3,41.27,42.42,40.19,43.32,46.23,39.37,0.382,19.98,22.59,17.99,14.15,13.74,307.6,13.61,20.17,790.2598,11.98,0.08360584,0.1067953,0.6584588
"2018-03-27 14:35:00",44648,"CKVY",13.81,43.03,42.66,44.08,41.18,40.16,46.13,39.06,0.379,21.72,23.31,20.14,13.48,13.99,313.2,13.75,20.17,787.2213,11.98,0.08360584,0.1067953,0.6584588
"2018-03-27 14:40:00",44649,"CKVY",13.81,41.43,42.15,43.03,41.18,41.7,45.48,38.85,0.37,20.67,22.95,18.71,13.28,13.34,318,11.06,20.17,787.0166,11.98,0.08360584,0.1067953,0.6584588
"2018-03-27 14:45:00",44650,"CKVY",13.8,42.17,41.94,42.66,41.24,44.31,44.72,40.54,0.404,20.86,22.33,19.58,13.02,13.26,317.4,14.55,18.85,783.9612,11.98,0.08484595,0.1085477,0.6309385
"2018-03-27 14:50:00",44651,"CKVY",13.8,40.81,42.14,43.1,40.81,42.49,45.03,39.92,0.368,20.75,22.68,18.92,13.72,13.16,303.9,9.93,20.6,779.2552,11.98,0.08484595,0.1085477,0.6309385
"2018-03-27 14:55:00",44652,"CKVY",13.8,42.54,41.72,42.73,40.87,43.38,45.99,41.05,0.401,21.06,23.2,19.32,14.14,13.89,289.9,10.54,23.67,774.7591,11.98,0.08484595,0.1085477,0.6309385
"2018-03-27 15:00:00",44653,"CKVY",13.79,42.11,41.96,42.85,41.12,44.55,46.13,41.77,0.405,21.35,23.1,20.22,15.43,14.73,293.1,9.71,23.24,774.8681,11.98,0.08331408,0.1069393,0.6012701
"2018-03-27 15:05:00",44654,"CKVY",13.79,42.23,42.02,42.54,41.37,43.38,45.13,40.78,0.397,20.94,22.51,19.85,15.69,15.78,296,9.91,24.55,777.4937,11.98,0.08331408,0.1069393,0.6012701
"2018-03-27 15:10:00",44655,"CKVY",13.78,43.03,42.98,43.96,41.67,41.32,46.4,39.13,0.39,21.9,23.72,19.86,15.73,15.8,299.6,14.32,22.8,777.8323,11.98,0.08331408,0.1069393,0.6012701
"2018-03-27 15:15:00",44656,"CKVY",13.78,42.17,42.58,43.16,41.92,43.79,45.17,41.05,0.399,21.61,23.02,20.31,15.28,15.4,298.9,11.04,27.18,755.2867,11.98,0.08130976,0.1065205,0.5685217
"2018-03-27 15:20:00",44657,"CKVY",13.78,42.04,42.52,42.9,41.97,43.17,44.28,39.81,0.392,21.08,22.26,19.89,14.5,14.61,304.6,13.62,19.51,716.8853,11.97,0.08130976,0.1065205,0.5685217
"2018-03-27 15:25:00",44658,"CKVY",13.77,41.54,41.98,42.59,41.29,41.22,45.58,39.77,0.367,20.64,22.47,18.91,13.4,14,313.8,19.05,17.1,643.7994,11.97,0.08130976,0.1065205,0.5685217
"2018-03-27 15:30:00",44659,"CKVY",13.78,42.46,42.61,43.39,41.54,42.04,44.06,40.43,0.388,21.16,22.75,19.84,13.25,13.3,295.1,12.68,21.7,639.0478,11.97,0.07399538,0.09767266,0.5338551
"2018-03-27 15:35:00",44660,"CKVY",13.78,42.71,42.56,43.14,41.97,40.97,43.38,39.67,0.382,20.91,21.99,19.6,14.12,13.88,299.2,12.97,24.11,669.6901,11.97,0.07399538,0.09767266,0.5338551
"2018-03-27 15:40:00",44661,"CKVY",13.77,42.71,43.2,44.01,42.53,41.66,44.89,40.8,0.388,21.9,23.44,20.59,15.39,14.67,292.1,13.32,21.92,727.3045,11.97,0.07399538,0.09767266,0.5338551
"2018-03-27 15:45:00",44662,"CKVY",13.76,42.02,42.62,43.51,41.9,43.34,45.05,40.9,0.393,21.37,23.21,20.09,15.68,15.59,302.8,11.95,24.99,717.5324,11.97,0.07795984,0.102633,0.4961488
"2018-03-27 15:50:00",44663,"CKVY",13.76,41.96,41.82,42.52,41.41,45.12,45.4,41.28,0.408,21.11,22.32,20.17,15.43,15.51,299.4,8.91,20.39,654.2584,11.97,0.07795984,0.102633,0.4961488
"2018-03-27 15:55:00",44664,"CKVY",13.76,41.59,41.87,42.39,41.22,45.09,45.46,42.82,0.402,21.61,22.38,20.61,15.63,15.56,297.9,12.29,24.55,594.4865,11.97,0.07795984,0.102633,0.4961488
"2018-03-27 16:00:00",44665,"CKVY",13.76,40.85,41.48,41.9,40.78,43.16,46.8,42.41,0.374,21.24,22.82,19.87,15.02,15.27,310.8,12.24,23.89,523.1695,11.97,0.05980985,0.08292048,0.4565915
"2018-03-27 16:05:00",44666,"CKVY",13.77,40.91,41.34,42.02,40.72,44.44,47.04,43.17,0.386,21.61,23.17,20.12,14.76,14.73,297.9,11.89,21.7,471.9581,11.96,0.05980985,0.08292048,0.4565915
"2018-03-27 16:10:00",44667,"CKVY",13.77,41.1,41.51,42.21,40.85,43.72,47.97,42.55,0.383,21.73,23.52,20.2,13.83,14.24,301.2,12.45,19.07,434.0191,11.96,0.05980985,0.08292048,0.4565915
"2018-03-27 16:15:00",44668,"CKVY",13.77,40.48,40.98,41.53,40.48,45.98,48.38,43.65,0.393,21.71,23.29,20.36,14.07,14.01,292.2,9.39,22.58,404.0161,11.96,0.05132544,0.07244068,0.4148214
"2018-03-27 16:20:00",44669,"CKVY",13.77,41.04,40.88,41.28,40.48,45.95,47.66,44.88,0.401,21.7,22.57,20.93,14.19,14.22,305.4,16.08,20.6,383.7017,11.96,0.05132544,0.07244068,0.4148214
"2018-03-27 16:25:00",44670,"CKVY",13.78,40.91,40.94,41.59,40.29,46.39,48.28,44.85,0.403,21.95,23.11,20.7,14.8,14.58,290.5,9.82,21.26,359.9904,11.96,0.05132544,0.07244068,0.4148214
"2018-03-27 16:30:00",44671,"CKVY",13.78,40.54,40.57,40.97,40.3,46.43,47.39,45.16,0.398,21.67,22.25,20.92,14.7,14.8,291.5,8.63,20.82,342.0277,11.96,0.04623477,0.06665723,0.3715274
"2018-03-27 16:35:00",44672,"CKVY",13.78,40.97,40.87,41.16,40.54,43.78,47.7,43.75,0.381,21.53,22.48,20.49,14.27,14.59,316,17.84,19.73,325.4523,11.95,0.04623477,0.06665723,0.3715274
"2018-03-27 16:40:00",44673,"CKVY",13.79,41.28,41.28,41.96,40.79,45.22,45.47,42.34,0.399,21.08,21.93,20.18,13.24,13.58,313.3,16.82,18.19,333.5151,11.95,0.04623477,0.06665723,0.3715274
"2018-03-27 16:45:00",44674,"CKVY",13.79,40.66,40.97,41.59,40.42,45.33,45.67,43.34,0.39,20.96,21.89,20.21,13.11,13.2,317.3,12.33,18.85,342.8826,11.95,0.04571071,0.06618869,0.3271282
"2018-03-27 16:50:00",44675,"CKVY",13.79,40.54,40.87,41.16,40.54,45.5,47.9,44.75,0.39,21.86,22.77,20.85,12.4,12.76,305.4,12.65,16,327.4026,11.95,0.04571071,0.06618869,0.3271282
"2018-03-27 16:55:00",44676,"CKVY",13.8,41.22,40.87,41.28,40.54,45.84,48.45,45.09,0.403,21.91,23.09,21.2,12.49,12.48,310.1,15.26,21.26,272.437,11.95,0.04571071,0.06618869,0.3271282
"2018-03-27 17:00:00",44677,"CKVY",13.79,43.01,42.32,43.69,41.16,43.51,46.12,42.27,0.41,22.01,23.37,20.41,11.86,11.99,313.9,14.59,22.58,299.6524,11.95,0.04554751,0.06480263,0.2810567
"2018-03-27 17:05:00",44678,"CKVY",13.79,42.02,42.53,43.19,41.59,43.92,45.84,42.62,0.398,22.18,23.43,21,13.06,12.41,297.8,9.28,23.89,387.5124,11.95,0.04554751,0.06480263,0.2810567
"2018-03-27 17:10:00",44679,"CKVY",13.79,43.44,42.69,43.69,42.02,42.55,46.12,42.27,0.408,22.11,23.91,21.31,12.97,13,312.6,16.72,19.51,472.5585,11.95,0.04554751,0.06480263,0.2810567
"2018-03-27 17:15:00",44680,"CKVY",13.78,43.32,42.74,43.38,42.27,43.23,46.39,42.55,0.412,22.53,23.54,21.78,13.25,13.28,307.4,10.37,19.29,470.4602,11.96,0.05560587,0.07688911,0.2345122
"2018-03-27 17:20:00",44681,"CKVY",13.79,42.39,43.37,44.55,42.02,44.61,44.68,40.35,0.41,22.25,23.89,20.63,12.5,12.9,304.8,13.86,22.36,465.0825,11.96,0.05560587,0.07688911,0.2345122
"2018-03-27 17:25:00",44682,"CKVY",13.78,42.64,42.95,43.75,42.27,45.43,45.47,42.51,0.422,22.62,23.78,21.75,13.16,12.9,300.1,11.26,19.95,473.74,11.96,0.05560587,0.07688911,0.2345122
"2018-03-27 17:30:00",44683,"CKVY",13.78,42.27,42.68,43.01,42.02,43.23,45.77,42.17,0.396,22.25,23.31,20.94,13.71,13.44,318.4,12.51,20.82,487.3236,11.96,0.05965766,0.08161409,0.1878945
"2018-03-27 17:35:00",44684,"CKVY",13.78,42.89,42.05,42.89,41.59,45.23,47.01,42.65,0.424,21.78,23.67,20.98,13.75,13.8,327.4,13.74,20.17,454.0667,11.95,0.05965766,0.08161409,0.1878945
"2018-03-27 17:40:00",44685,"CKVY",13.78,42.52,42.76,43.26,42.33,42.75,45.98,42.75,0.395,22.52,23.59,21.47,13.08,13.32,313.3,12.21,18.85,412.9795,11.95,0.05965766,0.08161409,0.1878945
"2018-03-27 17:45:00",44686,"CKVY",13.77,41.4,41.87,42.52,41.4,45.36,46.8,42.62,0.402,21.93,23.15,20.85,12.9,13,310.9,12.33,21.26,381.4709,11.95,0.04815208,0.06910989,0.1418829
"2018-03-27 17:50:00",44687,"CKVY",13.77,41.84,41.68,42.27,41.28,44.78,48.31,44.57,0.403,22.53,23.73,21.65,12.93,12.69,307.1,13.95,17.97,344.1144,11.95,0.04815208,0.06910989,0.1418829
"2018-03-27 17:55:00",44688,"CKVY",13.78,41.65,41.92,42.21,41.65,44.61,46.53,44.2,0.399,22.37,23.08,21.58,13.53,13.39,298.3,11.45,18.41,330.4492,11.95,0.04815208,0.06910989,0.1418829
"2018-03-27 18:00:00",44689,"CKVY",13.78,42.08,41.93,42.39,41.53,46.12,47.15,44.26,0.419,22.46,23.53,21.68,13.11,13.3,292.7,9.19,18.19,331.8147,11.95,0.04484271,0.06479363,0.09730676
"2018-03-27 18:05:00",44690,"CKVY",13.76,42.14,42.23,42.76,41.71,47.01,47.11,44.95,0.428,23.01,23.9,22.12,13.22,13.28,294.6,10.02,21.26,355.993,11.95,0.04484271,0.06479363,0.09730676
"2018-03-27 18:10:00",44691,"CKVY",13.76,42.02,42.25,42.51,41.96,45.81,47.32,44.71,0.415,23.04,23.65,22.29,12.61,12.88,305,12.76,17.76,354.0175,11.95,0.04484271,0.06479363,0.09730676
"2018-03-27 18:15:00",44692,"CKVY",13.78,41.65,41.66,42.02,41.4,47.39,47.9,45.36,0.424,22.82,23.45,22.19,12.26,12.42,294.4,9.29,16.88,333.993,11.95,0.04320205,0.06274567,0.05626298
"2018-03-27 18:20:00",44693,"CKVY",13.77,41.65,41.57,41.84,41.28,48.14,48.31,46.32,0.43,22.9,23.52,22.46,11.6,12,296.5,11.16,16.66,312.1643,11.95,0.04320205,0.06274567,0.05626298
"2018-03-27 18:25:00",44694,"CKVY",13.78,41.34,41.63,42.39,41.16,47.15,48.66,45.81,0.416,22.9,24.22,22.27,10.63,11.14,314.9,13.2,15.34,285.0739,11.95,0.04320205,0.06274567,0.05626298
"2018-03-27 18:30:00",44695,"CKVY",13.79,40.91,41.29,41.71,40.91,47.97,48.79,46.18,0.417,22.87,23.53,22.18,9.74,10.18,314.4,11.85,16.88,258.5082,11.95,0.03398805,0.051067,0.02558252
"2018-03-27 18:35:00",44696,"CKVY",13.8,41.03,40.87,41.16,40.54,48.18,49.55,47.52,0.421,22.95,23.66,22.27,9.12,9.41,312.8,11.58,13.81,227.1684,11.94,0.03398805,0.051067,0.02558252
"2018-03-27 18:40:00",44697,"CKVY",13.77,40.66,40.87,41.22,40.54,47.42,48.62,46.7,0.408,22.55,23.27,21.93,8.73,8.74,322.5,18.04,12.71,204.7893,11.94,0.03398805,0.051067,0.02558252
"2018-03-27 18:45:00",44698,"CKVY",13.83,40.79,40.81,41.03,40.6,47.9,49.48,47.32,0.414,22.76,23.57,22.13,8.2,8.51,312.9,12.2,11.18,188.2218,11.94,0.0119933,0.01415855,0.01042349
"2018-03-27 18:50:00",44699,"CKVY",13.62,40.6,40.83,41.16,40.54,48.72,49.62,47.83,0.418,22.97,23.64,22.48,7.847,7.88,312.5,9.8,12.49,174.1466,11.94,0.0119933,0.01415855,0.01042349
"2018-03-27 18:55:00",44700,"CKVY",13.24,40.29,40.44,40.66,40.17,48.72,49.51,48,0.413,22.65,23.17,22.22,8.37,8.26,318.9,9.98,14.03,157.0645,11.94,0.0119933,0.01415855,0.01042349
"2018-03-27 19:00:00",44701,"CKVY",13.2,39.61,40.04,40.48,39.55,51.37,51.37,48.65,0.424,22.78,23.25,22.26,9.28,8.76,319.1,9.56,16.66,138.7243,11.94,0.009849343,0.01185249,0.002593876
"2018-03-27 19:05:00",44702,"CKVY",13.13,39.18,39.38,39.68,39.18,52.29,52.29,50.41,0.425,22.89,23.31,22.48,9.59,9.59,317.3,10.47,13.59,105.4994,11.94,0.009849343,0.01185249,0.002593876
"2018-03-27 19:10:00",44703,"CKVY",13.08,39.06,39.1,39.3,38.93,50.96,52.57,50.96,0.412,22.79,23.41,22.38,9.62,9.63,314,9.76,13.15,75.79162,11.94,0.009849343,0.01185249,0.002593876
"2018-03-27 19:15:00",44704,"CKVY",13.05,39.06,39.08,39.18,38.93,51.61,51.95,50.27,0.417,22.53,23,22.12,9.05,9.39,320.9,9.65,12.06,49.13495,11.93,0.007466226,0.009028123,2.5E-07
"2018-03-27 19:20:00",44705,"CKVY",13.03,38.56,38.83,39.06,38.56,53.63,53.94,51.5,0.425,23.01,23.45,22.53,8.44,8.66,310.7,10.27,10.96,40.13902,11.93,0.007466226,0.009028123,2.5E-07
"2018-03-27 19:25:00",44706,"CKVY",13.01,37.95,38.3,38.69,37.95,56.14,56.38,53.6,0.434,23.54,23.94,23.12,7.649,8.08,299.6,9.66,12.28,33.97545,11.93,0.007466226,0.009028123,2.5E-07
"2018-03-27 19:30:00",44707,"CKVY",12.99,37.94,37.91,38.07,37.57,56,56.65,55.17,0.433,23.52,23.81,23.21,7.366,7.523,297.8,8.22,10.3,27.95198,11.93,0.005579342,0.006980726,2.5E-07
"2018-03-27 19:35:00",44708,"CKVY",12.98,37.45,37.55,37.94,37.26,58.12,58.85,56,0.441,24.03,24.37,23.52,6.754,7.089,302.5,8.24,8.11,20.12462,11.93,0.005579342,0.006980726,2.5E-07
"2018-03-27 19:40:00",44709,"CKVY",12.97,37.15,37.34,37.57,37.08,59.23,59.26,57.37,0.444,24.1,24.36,23.71,5.656,6.216,301.7,7.809,6.138,12.4363,11.93,0.005579342,0.006980726,2.5E-07
"2018-03-27 19:45:00",44710,"CKVY",12.96,36.78,36.89,37.21,36.65,59.3,60.12,59.23,0.438,24.18,24.43,23.83,4.109,4.819,298.4,9.73,5.042,6.797631,11.93,0.003002368,0.004104704,2.5E-07
"2018-03-27 19:50:00",44711,"CKVY",12.94,36.6,36.72,36.9,36.59,59.78,60.02,59.13,0.439,24,24.23,23.81,3.415,3.693,298.9,9.7,5.699,3.753577,11.92,0.003002368,0.004104704,2.5E-07
"2018-03-27 19:55:00",44712,"CKVY",12.94,36.54,36.49,36.66,36.35,60.4,61.22,59.78,0.442,24.24,24.43,23.94,3.565,3.415,297.9,9.77,6.357,2.072236,11.92,0.003002368,0.004104704,2.5E-07
"2018-03-27 20:00:00",44713,"CKVY",12.95,36.48,36.61,36.73,36.48,60.75,60.89,60.26,0.444,24.3,24.43,24.07,4.005,3.856,310.4,8.74,7.014,1.055021,11.92,0.0004808562,0.001126264,2.5E-07
"2018-03-27 20:05:00",44714,"CKVY",12.93,36.67,36.67,36.85,36.48,60.13,60.78,60,0.443,24.24,24.46,24.07,3.778,3.951,326.3,8.5,4.384,0.5077069,11.92,0.0004808562,0.001126264,2.5E-07
"2018-03-27 20:10:00",44715,"CKVY",12.93,36.67,36.63,36.73,36.55,60.1,60.41,60.03,0.442,24.15,24.27,24.03,3.062,3.411,324.2,10.43,3.726,0.2152833,11.92,0.0004808562,0.001126264,2.5E-07
"2018-03-27 20:15:00",44716,"CKVY",12.92,36.36,36.45,36.73,36.24,61.37,61.37,60.06,0.446,24.28,24.45,24.04,2.492,2.738,326.7,9.41,4.165,0.06171727,11.92,0.0001037759,0.0006481875,2.5E-07
"2018-03-27 20:20:00",44717,"CKVY",12.92,36.36,36.32,36.49,36.18,62.19,62.57,61.34,0.452,24.58,24.82,24.22,2.471,2.455,332.9,7.463,3.726,0.002293767,11.92,0.0001037759,0.0006481875,2.5E-07
"2018-03-27 20:25:00",44718,"CKVY",12.92,36.98,36.69,36.98,36.36,60.41,62.33,60.41,0.45,24.71,24.92,24.43,2.507,2.511,330.8,7.754,3.507,0,11.92,0.0001037759,0.0006481875,2.5E-07
"2018-03-27 20:30:00",44719,"CKVY",12.91,37.1,37,37.1,36.86,59.93,61.27,59.93,0.449,24.71,24.94,24.41,2.117,2.317,322.7,14.07,3.288,0,11.92,-0.001234238,-0.001151315,2.5E-07
"2018-03-27 20:35:00",44720,"CKVY",12.9,36.98,37.12,37.35,36.92,62.12,62.12,59.79,0.463,24.84,25.25,24.29,1.616,1.956,296,23.57,3.726,0,11.92,-0.001234238,-0.001151315,2.5E-07
"2018-03-27 20:40:00",44721,"CKVY",12.9,35.74,36.31,37.04,35.74,65.32,66.24,62.06,0.463,25.57,25.96,25.09,1.497,1.516,185.1,8.51,2.63,0,11.92,-0.001234238,-0.001151315,2.5E-07
"2018-03-27 20:45:00",44722,"CKVY",12.89,36.05,35.84,36.05,35.74,63.43,65.7,63.4,0.456,25.14,25.49,24.66,1.452,1.535,182.4,13.71,2.63,0,11.92,-0.00258472,-0.003148964,2.5E-07
"2018-03-27 20:50:00",44723,"CKVY",12.9,36.24,36.1,36.24,35.87,62.74,65.59,62.54,0.454,25.14,25.71,24.61,1.264,1.219,164.9,17.83,1.754,0,11.92,-0.00258472,-0.003148964,2.5E-07
"2018-03-27 20:55:00",44724,"CKVY",12.88,35.81,36.04,36.36,35.74,67.68,67.75,62.81,0.481,25.64,26.28,24.79,1.326,1.352,156.6,10.4,3.069,0,11.92,-0.00258472,-0.003148964,2.5E-07
"2018-03-27 21:00:00",44725,"CKVY",12.89,35.93,35.74,35.93,35.62,64.36,68.17,64.36,0.46,25.83,26.29,25.06,1.308,1.232,203.7,27.78,1.973,0,11.92,-0.003397411,-0.004455891,2.5E-07
"2018-03-27 21:05:00",44726,"CKVY",12.87,35.69,35.94,36.3,35.63,67.21,67.55,62.75,0.476,25.64,26.19,24.56,2.026,1.702,218,8.59,3.726,0,11.92,-0.003397411,-0.004455891,2.5E-07
"2018-03-27 21:10:00",44727,"CKVY",12.89,35.38,35.51,35.75,35.32,68.07,68.89,67.21,0.476,26.07,26.3,25.84,2.246,2.132,202.7,8.82,3.726,0,11.92,-0.003397411,-0.004455891,2.5E-07
"2018-03-27 21:15:00",44728,"CKVY",12.88,36,36.02,36.44,35.38,66.29,68.04,63.23,0.475,25.52,26.02,24.9,2.627,2.487,227.7,29.74,4.165,0,11.92,-0.00201633,-0.002292093,2.5E-07
"2018-03-27 21:20:00",44729,"CKVY",12.88,35.82,35.79,36,35.64,66.12,66.6,65.91,0.471,25.64,25.9,25.42,2.504,2.567,215.8,9.49,3.069,0,11.92,-0.00201633,-0.002292093,2.5E-07
"2018-03-27 21:25:00",44730,"CKVY",12.88,35.89,35.76,35.95,35.64,65.92,67.56,65.71,0.47,25.74,26.09,25.39,2.418,2.432,251.3,12.96,3.288,0,11.92,-0.00201633,-0.002292093,2.5E-07
"2018-03-27 21:30:00",44731,"CKVY",12.88,36.39,36.07,36.39,35.76,66.02,66.33,65.37,0.481,25.77,26.13,25.5,2.684,2.475,272.2,4.773,4.165,0,11.92,-0.001463298,-0.001492724,2.5E-07
"2018-03-27 21:35:00",44732,"CKVY",12.87,36.63,36.53,36.76,36.2,64.21,66.06,63.93,0.472,25.81,26.14,25.53,3.177,2.986,273.9,8.12,5.261,0,11.92,-0.001463298,-0.001492724,2.5E-07
"2018-03-27 21:40:00",44733,"CKVY",12.87,36.51,36.59,36.7,36.39,64,64.48,63.14,0.468,25.5,25.73,25.25,3.394,3.317,279,5.343,4.165,0,11.92,-0.001463298,-0.001492724,2.5E-07
"2018-03-27 21:45:00",44734,"CKVY",12.87,36.45,36.46,36.64,36.33,63.18,64.76,63.18,0.461,25.47,25.77,25.1,3.57,3.486,263.3,8.28,5.261,0,11.92,-0.0003557281,2.57626E-05,2.5E-07
"2018-03-27 21:50:00",44735,"CKVY",12.87,36.64,36.62,36.76,36.39,62.63,63.24,62.35,0.46,25.07,25.32,24.89,3.799,3.649,252.8,6.84,5.48,0,11.92,-0.0003557281,2.57626E-05,2.5E-07
"2018-03-27 21:55:00",44736,"CKVY",12.85,36.64,36.64,36.76,36.51,62.18,62.94,62.04,0.457,25.04,25.27,24.83,4.273,4.006,252.2,6.325,5.699,0,11.92,-0.0003557281,2.57626E-05,2.5E-07
"2018-03-27 22:00:00",44737,"CKVY",12.86,36.57,36.55,36.7,36.39,62.63,63.24,62.08,0.459,25.02,25.33,24.82,4.634,4.472,254.3,6.6,6.138,0,11.93,0.0006366689,0.001296339,2.5E-07
"2018-03-27 22:05:00",44738,"CKVY",12.86,36.64,36.74,37.13,36.33,62.7,62.73,60.77,0.461,24.96,25.24,24.63,4.767,4.711,266.1,18.52,7.891,0,11.93,0.0006366689,0.001296339,2.5E-07
"2018-03-27 22:10:00",44739,"CKVY",12.86,36.51,36.55,36.76,36.33,63.07,63.28,62.35,0.461,25.05,25.27,24.86,5.062,4.927,259.6,7.209,7.234,0,11.93,0.0006366689,0.001296339,2.5E-07
"2018-03-27 22:15:00",44740,"CKVY",12.86,36.08,36.33,36.64,36.02,65.13,65.3,62.56,0.468,25.33,25.63,24.95,5.205,5.189,267.1,5.519,7.014,0,11.93,0.001408668,0.002210995,2.5E-07
"2018-03-27 22:20:00",44741,"CKVY",12.85,36.2,36.06,36.2,35.89,64.07,65.34,64.07,0.463,25.42,25.6,25.17,5.323,5.202,262.9,6.472,8.99,0,11.93,0.001408668,0.002210995,2.5E-07
"2018-03-27 22:25:00",44742,"CKVY",12.85,36.51,36.44,36.64,36.14,64,64.52,63.62,0.468,25.49,25.71,25.17,5.672,5.514,265.5,6.81,9.64,0,11.93,0.001408668,0.002210995,2.5E-07
"2018-03-27 22:30:00",44743,"CKVY",12.85,37.25,36.82,37.5,36.45,61.01,64.14,60.36,0.459,25.23,25.59,24.73,6.028,5.802,266,6.523,8.77,0,11.93,0.001716519,0.002544419,2.5E-07
"2018-03-27 22:35:00",44744,"CKVY",12.83,37.87,37.28,37.93,36.88,59.23,62.21,59.12,0.457,25.09,25.35,24.68,6.48,6.278,267.8,7.795,10.3,0,11.93,0.001716519,0.002544419,2.5E-07
"2018-03-27 22:40:00",44745,"CKVY",12.84,37.38,37.65,37.99,37.38,61.12,61.29,58.95,0.463,25.1,25.43,24.77,5.867,6.192,272.6,8.99,7.014,0,11.93,0.001716519,0.002544419,2.5E-07
"2018-03-27 22:45:00",44746,"CKVY",12.84,37.75,37.49,37.75,37.38,58.51,61.12,58.51,0.449,24.79,25.26,24.38,5.12,5.512,284.3,7.449,5.918,0,11.93,0.002595566,0.003621746,2.5E-07
"2018-03-27 22:50:00",44747,"CKVY",12.84,37.25,37.55,37.93,37.19,59.47,61.32,57.99,0.448,24.83,25.45,24.31,4.403,4.796,272.6,15.88,5.699,0,11.93,0.002595566,0.003621746,2.5E-07
"2018-03-27 22:55:00",44748,"CKVY",12.83,36.88,37.2,37.62,36.88,63.18,63.18,58.92,0.469,25.18,25.64,24.38,3.938,4.148,257.7,13.29,4.822,0,11.93,0.002595566,0.003621746,2.5E-07
"2018-03-27 23:00:00",44749,"CKVY",12.83,36.39,36.58,36.88,36.33,63.76,65.06,63.18,0.464,25.59,25.96,25.15,3.585,3.714,206.9,12.35,4.384,0,11.93,0.0009195109,0.001660088,2.5E-07
"2018-03-27 23:05:00",44750,"CKVY",12.83,36.14,36.3,36.51,36.08,65.27,65.27,63.73,0.47,25.43,25.66,25.13,3.03,3.263,199.8,7.248,3.946,0,11.93,0.0009195109,0.001660088,2.5E-07
"2018-03-27 23:10:00",44751,"CKVY",12.83,35.65,35.92,36.14,35.65,67.12,67.16,65.24,0.474,25.6,25.95,25.33,2.969,2.961,201,9.82,4.384,0,11.93,0.0009195109,0.001660088,2.5E-07
"2018-03-27 23:15:00",44752,"CKVY",12.82,35.28,35.46,35.77,35.21,68.91,68.98,67.09,0.48,26.06,26.23,25.81,2.806,2.911,218.9,8.57,3.288,0,11.93,-0.0007654554,-0.000533377,2.5E-07
"2018-03-27 23:20:00",44753,"CKVY",12.82,35.15,35.21,35.34,35.03,69.77,69.77,68.81,0.483,26.17,26.35,25.93,2.653,2.787,217.7,10.24,3.069,0,11.93,-0.0007654554,-0.000533377,2.5E-07
"2018-03-27 23:25:00",44754,"CKVY",12.83,35.71,35.53,35.96,35.09,66.88,69.84,65.1,0.474,25.77,26.36,25.14,2.213,2.482,214.3,30.92,2.85,0,11.93,-0.0007654554,-0.000533377,2.5E-07
"2018-03-27 23:30:00",44755,"CKVY",12.83,35.52,35.75,36.02,35.4,68.05,69.63,65.72,0.479,25.92,26.61,25.49,2.406,2.289,221.3,16.66,6.357,0,11.93,-0.001533444,-0.001597841,2.5E-07
"2018-03-27 23:35:00",44756,"CKVY",12.82,36.2,35.94,36.26,35.52,64.55,67.98,64.55,0.466,25.99,26.33,25.41,2.645,2.513,233,15.56,5.48,0,11.93,-0.001533444,-0.001597841,2.5E-07
"2018-03-27 23:40:00",44757,"CKVY",12.82,36.14,36.44,36.82,36.08,65.13,66.06,62.76,0.469,25.64,26.04,25.15,2.693,2.718,299,39.39,4.165,0,11.93,-0.001533444,-0.001597841,2.5E-07
"2018-03-27 23:45:00",44758,"CKVY",12.82,36.08,36.1,36.26,35.96,66.2,67.09,65.17,0.476,25.86,26.27,25.54,1.856,2.332,278,51.28,1.315,0,11.93,-0.001399542,-0.001399181,2.5E-07
"2018-03-27 23:50:00",44759,"CKVY",12.81,36.14,36.09,36.26,35.96,65.89,66.27,65.24,0.475,25.74,25.97,25.53,0.904,1.368,215.6,16.17,0.877,0,11.93,-0.001399542,-0.001399181,2.5E-07
"2018-03-27 23:55:00",44760,"CKVY",12.81,35.89,36.01,36.2,35.77,67.02,68.5,65.92,0.478,26.13,26.67,25.8,0.241,0.505,190.3,0.071,0,0,11.93,-0.001399542,-0.001399181,2.5E-07
"2018-03-28 00:00:00",44761,"CKVY",12.81,35.21,35.82,36.02,35.15,74.23,74.23,66.34,0.516,26.42,27.93,25.74,0.509,0.233,139.3,47.9,4.384,0,11.93,-0.004625095,-0.006607716,2.5E-07
"2018-03-28 00:05:00",44762,"CKVY",12.8,34.22,34.55,35.28,34.04,80.9,80.9,74.3,0.54,28.49,29.02,27.88,1.452,0.997,130.1,6.382,4.384,0,11.93,-0.004625095,-0.006607716,2.5E-07
"2018-03-28 00:10:00",44763,"CKVY",12.81,34.22,34.23,34.41,34.04,80.1,80.8,79.45,0.535,28.71,28.96,28.51,2.502,2.021,131.1,3.903,4.165,0,11.93,-0.004625095,-0.006607716,2.5E-07
"2018-03-28 00:15:00",44764,"CKVY",12.8,34.16,34.18,34.29,34.04,80.2,80.5,79.79,0.534,28.73,28.89,28.57,2.936,2.865,120.5,7.478,3.288,0,11.93,-0.002900022,-0.003617501,2.5E-07
"2018-03-28 00:20:00",44765,"CKVY",12.81,34.23,34.17,34.35,34.04,79.11,80.3,78.83,0.528,28.6,28.84,28.24,2.161,2.499,81.7,16.66,1.534,0,11.93,-0.002900022,-0.003617501,2.5E-07
"2018-03-28 00:25:00",44766,"CKVY",12.8,34.29,34.27,34.41,34.16,78.08,79.24,78.01,0.523,28.3,28.59,28.06,1.445,1.787,52.65,17.73,1.754,0,11.93,-0.002900022,-0.003617501,2.5E-07
"2018-03-28 00:30:00",44767,"CKVY",12.8,34.29,34.31,34.41,34.17,78.32,78.43,77.6,0.524,28.14,28.41,27.95,0.571,0.978,98.4,14.07,0,0,11.93,-0.003095078,-0.003934523,2.5E-07
"2018-03-28 00:35:00",44768,"CKVY",12.79,34.35,34.32,34.48,34.17,77.36,78.36,77.26,0.519,28.09,28.38,27.85,0.39,0.488,101.3,38.61,1.096,0,11.93,-0.003095078,-0.003934523,2.5E-07
"2018-03-28 00:40:00",44769,"CKVY",12.79,34.6,34.44,34.66,34.23,76.26,77.6,75.68,0.517,27.87,28.09,27.6,0.296,0.281,347.9,29.68,2.85,0,11.93,-0.003095078,-0.003934523,2.5E-07
"2018-03-28 00:45:00",44770,"CKVY",12.79,34.3,34.39,34.66,34.11,78.19,79.18,76.16,0.524,28.18,28.54,27.8,1.015,0.699,0.97,22.83,3.288,0,11.93,-0.005039728,-0.007462462,2.5E-07
"2018-03-28 00:50:00",44771,"CKVY",12.79,34.98,34.54,35.1,34.17,73.97,78.22,73.97,0.509,27.99,28.4,27.47,1.668,1.354,14.38,10.88,2.85,0,11.93,-0.005039728,-0.007462462,2.5E-07
"2018-03-28 00:55:00",44772,"CKVY",12.79,35.16,35.05,35.22,34.91,72.32,74.14,72.25,0.501,27.48,27.69,27.12,2.043,1.894,340.5,8.48,2.411,0,11.93,-0.005039728,-0.007462462,2.5E-07
"2018-03-28 01:00:00",44773,"CKVY",12.78,35.04,35.27,35.66,34.92,75.27,75.34,69.98,0.519,27.43,28.04,26.6,1.98,1.943,302.1,26.87,3.069,0,11.93,-0.002954083,-0.003719897,2.5E-07
"2018-03-28 01:05:00",44774,"CKVY",12.77,35.66,35.4,35.84,34.79,70.67,75.31,68.95,0.5,27.07,28,26.47,2.02,2.069,328.9,23.59,3.507,0,11.93,-0.002954083,-0.003719897,2.5E-07
"2018-03-28 01:10:00",44775,"CKVY",12.78,35.16,35.09,35.72,34.79,72.94,75.31,70.78,0.506,27.58,27.99,26.99,1.751,1.933,286.2,30.54,2.411,0,11.93,-0.002954083,-0.003719897,2.5E-07
"2018-03-28 01:15:00",44776,"CKVY",12.78,36.03,35.48,36.03,34.92,68.85,73.76,68.61,0.494,27.06,27.64,26.6,1.758,1.742,19.92,12.59,3.288,0,11.93,-0.002596585,-0.003163195,2.5E-07
"2018-03-28 01:20:00",44777,"CKVY",12.76,36.03,35.92,36.15,35.78,69.37,69.88,68.96,0.498,26.92,27.12,26.7,1.987,1.732,27.18,9.39,6.576,0,11.93,-0.002596585,-0.003163195,2.5E-07
"2018-03-28 01:25:00",44778,"CKVY",12.77,36.28,36.22,36.65,35.91,68.48,70.09,67.51,0.496,27.01,27.31,26.58,3.704,2.808,25.14,25.06,10.96,0,11.93,-0.002596585,-0.003163195,2.5E-07
"2018-03-28 01:30:00",44779,"CKVY",12.77,36.96,36.74,37.33,36.15,66.31,69.33,64.15,0.494,26.71,27.17,26.18,5.002,4.525,46.98,18.54,12.93,0,11.93,-0.0009890023,-0.0008384218,2.5E-07
"2018-03-28 01:35:00",44780,"CKVY",12.77,36.59,36.51,36.9,36.34,67.24,68.78,66.35,0.493,26.88,27.22,26.61,5.253,5.238,9.86,24.46,8.11,0,11.93,-0.0009890023,-0.0008384218,2.5E-07
"2018-03-28 01:40:00",44781,"CKVY",12.77,36.65,36.86,37.08,36.52,67.17,67.2,65.38,0.494,26.64,26.86,26.38,4.872,5.112,6.767,18,8.11,0,11.93,-0.0009890023,-0.0008384218,2.5E-07
"2018-03-28 01:45:00",44782,"CKVY",12.77,36.28,36.39,36.71,36.15,68.89,68.99,67.17,0.499,26.94,27.12,26.7,4.271,4.465,359.6,14.69,6.138,0,11.93,0.0008822744,0.001530261,2.5E-07
"2018-03-28 01:50:00",44783,"CKVY",12.75,35.54,35.92,36.28,35.41,72.12,73.42,68.82,0.507,27.43,27.97,26.92,3.845,4.044,284.9,20.02,4.165,0,11.93,0.0008822744,0.001530261,2.5E-07
"2018-03-28 01:55:00",44784,"CKVY",12.75,35.97,35.8,36.03,35.54,70.3,72.15,69.88,0.503,27.2,27.55,26.97,2.701,3.193,263.3,24.85,3.069,0,11.93,0.0008822744,0.001530261,2.5E-07
"2018-03-28 02:00:00",44785,"CKVY",12.76,35.91,35.97,36.15,35.84,70.74,70.74,69.88,0.505,27.26,27.46,27.06,1.813,2.254,289.9,13.07,2.63,0,11.93,-0.001017273,-0.0008883674,2.5E-07
"2018-03-28 02:05:00",44786,"CKVY",12.76,36.03,35.86,36.15,35.66,69.81,71.7,69.78,0.501,27.31,27.55,27.01,1.323,1.48,0.259,31.68,2.63,0,11.93,-0.001017273,-0.0008883674,2.5E-07
"2018-03-28 02:10:00",44787,"CKVY",12.75,35.78,35.96,36.15,35.66,71.29,71.36,69.78,0.507,27.36,27.65,27.08,1.059,1.253,315.2,73.3,2.411,0,11.93,-0.001017273,-0.0008883674,2.5E-07
"2018-03-28 02:15:00",44788,"CKVY",12.75,35.78,35.73,35.91,35.54,71.6,72.11,70.95,0.509,27.41,27.69,27.17,1.037,0.921,328.1,45.69,3.946,0,11.93,-0.003671752,-0.004902936,2.5E-07
"2018-03-28 02:20:00",44789,"CKVY",12.75,37.02,36.61,37.08,35.72,67.72,71.57,67.58,0.505,27.45,27.66,27.18,3.315,2.157,293.2,11.92,12.71,0,11.93,-0.003671752,-0.004902936,2.5E-07
"2018-03-28 02:25:00",44790,"CKVY",12.75,36.96,36.83,37.14,36.65,67.99,69.71,67.72,0.506,27.51,27.76,27.23,5.564,4.342,298.4,10.09,12.28,0,11.93,-0.003671752,-0.004902936,2.5E-07
"2018-03-28 02:30:00",44791,"CKVY",12.74,36.77,36.96,37.2,36.71,68.82,68.82,66.76,0.509,27.33,27.58,26.98,8.42,7.209,301.8,10.28,15.56,0,11.93,0.0004620616,0.001018496,2.5E-07
"2018-03-28 02:35:00",44792,"CKVY",12.74,36.77,36.9,37.14,36.59,68.13,69.16,66.28,0.503,27.21,27.6,26.79,8.87,8.81,294.5,9.62,13.59,0,11.93,0.0004620616,0.001018496,2.5E-07
"2018-03-28 02:40:00",44793,"CKVY",12.73,36.59,36.7,36.9,36.4,68.99,69.68,67.79,0.506,27.33,27.67,27.03,8.41,8.73,304.5,11.57,9.64,0,11.93,0.0004620616,0.001018496,2.5E-07
"2018-03-28 02:45:00",44794,"CKVY",12.73,36.4,36.56,36.71,36.34,69.06,69.61,68.17,0.503,27.29,27.54,27.06,6.839,7.584,300.3,9.65,8.77,0,11.93,0.002673598,0.003484072,2.5E-07
"2018-03-28 02:50:00",44795,"CKVY",12.73,36.4,36.46,36.65,36.28,69.37,69.51,68.41,0.505,27.26,27.44,27.06,4.89,5.833,306.7,14.3,7.014,0,11.93,0.002673598,0.003484072,2.5E-07
"2018-03-28 02:55:00",44796,"CKVY",12.73,36.21,36.42,36.59,36.15,70.19,70.19,68.34,0.507,27.22,27.58,26.98,4.095,4.53,296,14.17,7.672,0,11.93,0.002673598,0.003484072,2.5E-07
"2018-03-28 03:00:00",44797,"CKVY",12.72,36.52,36.27,36.52,36.15,68.41,70.23,68.34,0.501,27.28,27.52,26.92,4.08,3.927,295.3,11.61,9.64,0,11.93,0.0005393242,0.001097215,2.5E-07
"2018-03-28 03:05:00",44798,"CKVY",12.72,36.34,36.38,36.52,36.21,69.3,69.5,68.37,0.503,27.23,27.43,26.99,4.381,4.196,320.6,12.2,7.453,0,11.93,0.0005393242,0.001097215,2.5E-07
"2018-03-28 03:10:00",44799,"CKVY",12.72,36.21,36.21,36.4,36.09,69.47,70.05,69.16,0.502,27.23,27.43,27.04,4.514,4.355,314.1,9.69,6.138,0,11.93,0.0005393242,0.001097215,2.5E-07
"2018-03-28 03:15:00",44800,"CKVY",12.72,36.09,36.12,36.27,35.96,69.67,70.32,69.43,0.501,27.25,27.42,27.05,3.987,4.331,321.5,11.49,5.699,0,11.93,0.000127118,0.0005920385,2.5E-07
"2018-03-28 03:20:00",44801,"CKVY",12.71,36.34,36.26,36.46,36.03,68.3,69.67,67.72,0.496,26.92,27.21,26.64,3.917,3.955,331.5,14.11,7.014,0,11.93,0.000127118,0.0005920385,2.5E-07
"2018-03-28 03:25:00",44802,"CKVY",12.71,36.03,36.21,36.4,35.97,69.3,69.54,67.86,0.497,26.93,27.16,26.69,3.444,3.734,335,13.25,4.603,0,11.93,0.000127118,0.0005920385,2.5E-07
"2018-03-28 03:30:00",44803,"CKVY",12.71,36.27,36.16,36.34,36.03,67.27,69.26,67.27,0.487,26.78,27.04,26.42,3.304,3.341,351.2,14.57,5.042,0,11.93,-0.0003224418,3.582811E-05,2.5E-07
"2018-03-28 03:35:00",44804,"CKVY",12.7,36.02,36.23,36.4,36.02,68.23,68.68,67.2,0.489,26.66,26.9,26.4,2.669,3.009,354.8,11.53,3.946,0,11.93,-0.0003224418,3.582811E-05,2.5E-07
"2018-03-28 03:40:00",44805,"CKVY",12.7,35.97,36.05,36.27,35.9,69.57,69.64,68.06,0.498,26.87,27.11,26.59,2.379,2.434,319.1,23.74,3.946,0,11.93,-0.0003224418,3.582811E-05,2.5E-07
"2018-03-28 03:45:00",44806,"CKVY",12.68,35.78,35.84,36.03,35.65,70.33,70.74,69.57,0.5,27.09,27.34,26.93,2.007,2.211,296.8,13.3,3.288,0,11.93,-0.001589951,-0.001673505,2.5E-07
"2018-03-28 03:50:00",44807,"CKVY",12.69,36.4,36.05,36.52,35.66,69.71,70.74,69.19,0.508,27.24,27.5,26.99,2.981,2.343,299.9,17.26,10.3,0,11.93,-0.001589951,-0.001673505,2.5E-07
"2018-03-28 03:55:00",44808,"CKVY",12.68,36.4,36.33,36.46,36.21,69.71,70.02,69.23,0.508,27.4,27.56,27.21,4.46,3.781,305.1,10.5,9.64,0,11.93,-0.001589951,-0.001673505,2.5E-07
"2018-03-28 04:00:00",44809,"CKVY",12.68,36.27,36.38,36.52,36.21,69.6,69.71,68.68,0.504,27.24,27.46,27.1,6.198,5.368,306.2,9.74,10.08,0,11.93,-0.000288622,7.174585E-05,2.5E-07
"2018-03-28 04:05:00",44810,"CKVY",12.67,36.15,36.22,36.4,36.09,70.19,70.46,69.43,0.506,27.34,27.54,27.18,6.398,6.475,311.8,10.29,7.891,0,11.93,-0.000288622,7.174585E-05,2.5E-07
"2018-03-28 04:10:00",44811,"CKVY",12.68,36.09,36.11,36.28,35.97,70.67,70.71,69.64,0.508,27.38,27.53,27.16,5.798,6.153,318.8,10.72,7.234,0,11.93,-0.000288622,7.174585E-05,2.5E-07
"2018-03-28 04:15:00",44812,"CKVY",12.67,36.15,36.07,36.21,35.9,69.4,70.67,69.4,0.5,27.32,27.48,26.99,4.669,5.227,334.2,8.8,5.48,0,11.93,0.001197552,0.001842232,2.5E-07
"2018-03-28 04:20:00",44813,"CKVY",12.67,36.15,36.22,36.4,36.03,69.33,69.81,68.47,0.5,27.06,27.29,26.83,3.866,4.232,348.7,13.57,5.261,0,11.93,0.001197552,0.001842232,2.5E-07
"2018-03-28 04:25:00",44814,"CKVY",12.67,35.96,36.13,36.27,35.9,70.19,70.33,68.95,0.502,27.15,27.42,26.89,3.202,3.529,30.35,14.81,4.384,0,11.93,0.001197552,0.001842232,2.5E-07
"2018-03-28 04:30:00",44815,"CKVY",12.67,35.71,35.79,36.09,35.53,71.8,72.04,70.12,0.509,27.43,27.6,27.15,2.541,2.846,38.58,11.99,2.63,0,11.93,-0.0005895837,-0.0003192416,2.5E-07
"2018-03-28 04:35:00",44816,"CKVY",12.66,35.96,35.76,36.03,35.53,70.08,71.84,70.08,0.502,27.27,27.52,27.05,2.352,2.386,359.4,18.16,4.384,0,11.93,-0.0005895837,-0.0003192416,2.5E-07
"2018-03-28 04:40:00",44817,"CKVY",12.67,35.78,35.91,36.09,35.78,71.01,71.01,70.02,0.505,27.27,27.42,27.09,2.628,2.406,343.6,11.6,5.261,0,11.93,-0.0005895837,-0.0003192416,2.5E-07
"2018-03-28 04:45:00",44818,"CKVY",12.66,36.27,35.85,36.34,35.66,71.29,72.11,71.05,0.516,27.59,27.93,27.27,3.362,2.939,335.5,19.25,8.55,0,11.93,-0.001702693,-0.001836589,2.5E-07
"2018-03-28 04:50:00",44819,"CKVY",12.66,36.34,36.42,36.58,36.21,71.8,71.91,70.74,0.522,28.02,28.25,27.72,4.496,3.931,317,11.2,9.64,0,11.93,-0.001702693,-0.001836589,2.5E-07
"2018-03-28 04:55:00",44820,"CKVY",12.66,36.4,36.37,36.52,36.21,71.39,72.18,71.29,0.52,28.1,28.31,27.9,5.486,4.981,321.8,9.42,10.3,0,11.93,-0.001702693,-0.001836589,2.5E-07
"2018-03-28 05:00:00",44821,"CKVY",12.66,36.15,36.28,36.46,36.09,71.8,71.91,71.25,0.518,27.99,28.14,27.82,6.355,5.94,320.5,10.51,9.86,0,11.93,0.0003962245,0.0008975361,2.5E-07
"2018-03-28 05:05:00",44822,"CKVY",12.64,36.03,36.05,36.27,35.84,72.8,73.35,71.7,0.522,28.08,28.29,27.84,6.551,6.516,311.3,9.31,10.3,0,11.93,0.0003962245,0.0008975361,2.5E-07
"2018-03-28 05:10:00",44823,"CKVY",12.64,35.72,35.83,36.09,35.66,74.17,74.62,72.8,0.526,28.32,28.51,28.16,6.421,6.512,307.4,8.94,9.21,0,11.94,0.0003962245,0.0008975361,2.5E-07
"2018-03-28 05:15:00",44824,"CKVY",12.64,35.72,35.71,35.84,35.59,74.45,74.65,74.07,0.528,28.36,28.5,28.23,6.386,6.405,314.1,9.04,9.64,0,11.94,0.00101419,0.001572924,2.5E-07
"2018-03-28 05:20:00",44825,"CKVY",12.64,35.47,35.58,35.78,35.41,75.89,75.92,74.48,0.533,28.46,28.7,28.29,6.006,6.197,311,8.87,8.11,0,11.93,0.00101419,0.001572924,2.5E-07
"2018-03-28 05:25:00",44826,"CKVY",12.64,35.47,35.52,35.66,35.35,75.27,75.92,74.79,0.528,28.43,28.58,28.28,6.081,6.022,311.4,9.11,9.86,0,11.94,0.00101419,0.001572924,2.5E-07
"2018-03-28 05:30:00",44827,"CKVY",12.64,35.47,35.46,35.6,35.29,75.44,75.82,74.93,0.529,28.46,28.63,28.28,6.043,6.132,310.9,8.45,9.64,0,11.93,0.0006133082,0.001090135,2.5E-07
"2018-03-28 05:35:00",44828,"CKVY",12.64,35.41,35.38,35.53,35.22,75.89,76.54,75.41,0.531,28.55,28.76,28.4,6.342,6.124,314.5,9.22,9.64,0,11.93,0.0006133082,0.001090135,2.5E-07
"2018-03-28 05:40:00",44829,"CKVY",12.64,35.35,35.29,35.47,35.1,76.3,76.89,75.38,0.533,28.54,28.76,28.32,6.657,6.484,315.7,11.21,12.06,0,11.93,0.0006133082,0.001090135,2.5E-07
"2018-03-28 05:45:00",44830,"CKVY",12.63,35.1,35.32,35.66,34.98,77.33,77.44,75.86,0.535,28.68,28.85,28.44,7.16,6.974,312.6,10.33,12.28,0,11.93,0.00066982,0.001136225,2.5E-07
"2018-03-28 05:50:00",44831,"CKVY",12.63,35.35,35.14,35.41,34.85,75.72,77.51,75.69,0.529,28.58,28.81,28.35,7.755,7.449,311.7,7.874,12.06,0,11.94,0.00066982,0.001136225,2.5E-07
"2018-03-28 05:55:00",44832,"CKVY",12.62,35.78,35.44,35.97,35.16,73.62,76.03,72.94,0.523,28.29,28.51,27.98,8.38,8.04,310.9,10.35,15.34,0,11.94,0.00066982,0.001136225,2.5E-07
"2018-03-28 06:00:00",44833,"CKVY",12.63,36.15,36,36.34,35.59,71.56,73.62,70.98,0.516,27.84,28.17,27.61,9.63,8.86,304.7,9.15,20.17,0,11.94,0.001553738,0.002134446,5.336712E-05
"2018-03-28 06:05:00",44834,"CKVY",12.63,36.4,35.98,36.4,35.66,69.68,72.84,69.57,0.507,27.73,28.04,27.34,11.07,10.29,297.5,8.71,19.51,0,11.94,0.001553738,0.002134446,5.336712E-05
"2018-03-28 06:10:00",44835,"CKVY",12.62,35.91,36.15,36.46,35.78,70.88,71.5,69.23,0.506,27.43,27.66,27.17,12.41,11.9,295.1,7.776,18.85,0,11.94,0.001553738,0.002134446,5.336712E-05
"2018-03-28 06:15:00",44836,"CKVY",12.63,36.4,36.05,36.46,35.72,68.68,71.46,68.68,0.5,27.39,27.64,27,12.57,12.46,296.6,8.02,19.07,0,11.94,0.00321729,0.003929011,0.003418273
"2018-03-28 06:20:00",44837,"CKVY",12.62,36.15,36.2,36.46,35.97,69.88,70.16,68.68,0.504,27.19,27.37,27.03,12.55,12.68,293.7,8.01,17.1,0,11.94,0.00321729,0.003929011,0.003418273
"2018-03-28 06:25:00",44838,"CKVY",12.62,36.09,36.25,36.59,35.91,69.88,70.33,68.03,0.503,27.12,27.33,26.86,12.16,12.38,295,8.22,19.73,0,11.94,0.00321729,0.003929011,0.003418273
"2018-03-28 06:30:00",44839,"CKVY",12.62,36.65,36.49,36.83,35.97,67.38,69.85,66.69,0.495,26.85,27.21,26.62,12.87,12.56,301.7,10.98,21.92,0,11.94,0.01236483,0.02150979,0.01201395
"2018-03-28 06:35:00",44840,"CKVY",12.62,36.34,36.59,36.9,36.28,68.72,68.99,66.31,0.499,26.88,27.18,26.6,13.07,13.06,310.4,9.27,21.7,0,11.94,0.01236483,0.02150979,0.01201395
"2018-03-28 06:40:00",44841,"CKVY",12.62,36.59,36.59,36.96,36.28,68.41,68.68,66.17,0.502,26.92,27.18,26.61,13.29,13.2,303.4,10.02,22.14,0,11.94,0.01236483,0.02150979,0.01201395
"2018-03-28 06:45:00",44842,"CKVY",12.62,36.09,36.27,36.59,35.91,69.81,70.26,67.86,0.502,27.13,27.35,26.82,12.14,12.8,302.3,8.51,21.26,0,11.94,0.0129817,0.02258105,0.02901999
"2018-03-28 06:50:00",44843,"CKVY",12.62,36.09,36.06,36.28,35.84,70.23,70.54,69.3,0.505,27.21,27.39,27.01,11.5,11.69,304.4,8.95,16,0,11.94,0.0129817,0.02258105,0.02901999
"2018-03-28 06:55:00",44844,"CKVY",12.62,36.09,36.05,36.22,35.91,69.92,70.74,69.75,0.503,27.32,27.49,27.13,10.62,10.91,300.4,9.5,14.47,0,11.94,0.0129817,0.02258105,0.02901999
"2018-03-28 07:00:00",44845,"CKVY",12.62,36.22,36.26,36.4,36.03,68.96,69.92,68.65,0.498,27.14,27.35,26.96,10.83,10.68,295.2,9.46,17.1,0.002524879,11.94,0.0110394,0.01920998,0.0615912
"2018-03-28 07:05:00",44846,"CKVY",12.61,36.15,36.27,36.4,36.09,69.57,69.71,68.54,0.502,27.13,27.29,26.95,10.73,10.77,299.2,10.69,17.1,0.04930179,11.94,0.0110394,0.01920998,0.0615912
"2018-03-28 07:10:00",44847,"CKVY",12.6,36.15,36.18,36.52,35.91,69.71,70.54,68.06,0.503,27.16,27.45,26.81,11.1,10.89,302.6,9.26,18.41,0.1608205,11.94,0.0110394,0.01920998,0.0615912
"2018-03-28 07:15:00",44848,"CKVY",12.61,36.22,36.14,36.28,36.03,68.89,70.02,68.85,0.498,27.15,27.33,26.94,10.88,10.95,300.8,9.65,15.12,0.3631451,11.94,0.01110384,0.01929852,0.102952
"2018-03-28 07:20:00",44849,"CKVY",12.6,35.91,35.99,36.34,35.78,70.81,71.15,68.82,0.506,27.25,27.46,26.85,10.2,10.59,297.6,8.79,12.06,0.6553957,11.94,0.01110384,0.01929852,0.102952
"2018-03-28 07:25:00",44850,"CKVY",12.59,36.03,35.84,36.09,35.66,70.12,71.43,69.78,0.503,27.29,27.47,26.94,9.58,9.81,291.8,8.45,13.59,1.140035,11.94,0.01110384,0.01929852,0.102952
"2018-03-28 07:30:00",44851,"CKVY",12.61,36.03,35.9,36.28,35.6,69.51,71.67,68.44,0.499,27.18,27.49,26.72,9.21,9.36,294.6,8.4,16,2.122864,11.94,0.01023072,0.01764989,0.1474267
"2018-03-28 07:35:00",44852,"CKVY",12.61,36.09,35.84,36.15,35.66,68.92,71.26,68.89,0.496,27.2,27.45,26.78,9.41,9.18,297.3,10.04,15.56,3.542188,11.94,0.01023072,0.01764989,0.1474267
"2018-03-28 07:40:00",44853,"CKVY",12.61,36.03,35.97,36.15,35.78,69.47,70.4,68.78,0.499,27.06,27.25,26.79,10.11,9.89,297.2,9.93,18.63,5.185068,11.94,0.01023072,0.01764989,0.1474267
"2018-03-28 07:45:00",44854,"CKVY",12.61,35.91,35.99,36.15,35.84,69.57,70.23,68.89,0.497,27,27.24,26.78,10.77,10.54,296.7,8.35,17.76,7.16384,11.94,0.01080049,0.01835363,0.1933846
"2018-03-28 07:50:00",44855,"CKVY",12.61,36.15,36.07,36.34,35.84,68.61,69.74,67.75,0.495,26.85,27.1,26.56,12.45,11.62,296.6,10.56,23.45,9.374048,11.94,0.01080049,0.01835363,0.1933846
"2018-03-28 07:55:00",44856,"CKVY",12.63,35.9,36.07,36.28,35.84,69.43,69.98,68.13,0.496,26.86,27.19,26.57,14.21,13.26,294.4,9.65,24.55,14.09046,11.94,0.01080049,0.01835363,0.1933846
"2018-03-28 08:00:00",44857,"CKVY",12.63,35.84,35.87,36.09,35.66,70.05,71.22,69.09,0.499,27.07,27.39,26.77,14.95,14.65,290.2,10.71,23.24,19.52567,11.94,0.01411995,0.02339751,0.2397942
"2018-03-28 08:05:00",44858,"CKVY",12.64,36.15,36.01,36.28,35.78,68.13,70.26,67.79,0.491,26.82,27.23,26.46,15.3,15.22,292.3,9.76,22.58,24.63148,11.94,0.01411995,0.02339751,0.2397942
"2018-03-28 08:10:00",44859,"CKVY",12.64,36.03,36.04,36.21,35.78,69.37,70.12,68.06,0.498,26.86,27.19,26.48,14.82,15.05,297.9,10.41,24.99,28.2733,11.94,0.01411995,0.02339751,0.2397942
"2018-03-28 08:15:00",44860,"CKVY",12.65,35.66,35.92,36.15,35.6,71.5,71.77,68.65,0.506,27.02,27.51,26.67,15.33,15.1,297.1,10.13,24.11,30.22443,11.94,0.01561942,0.02567521,0.2859436
"2018-03-28 08:20:00",44861,"CKVY",12.67,34.67,35.26,35.84,34.55,78.06,78.09,70.53,0.531,27.86,28.66,27.04,14.91,15.23,302,10.07,23.45,33.22105,11.94,0.01561942,0.02567521,0.2859436
"2018-03-28 08:25:00",44862,"CKVY",12.7,34.79,34.84,35.04,34.61,77.44,78.29,76.23,0.529,28.46,28.75,28.1,14.41,14.77,300.5,10.25,22.8,43.02718,11.94,0.01561942,0.02567521,0.2859436
"2018-03-28 08:30:00",44863,"CKVY",12.7,33.8,34.34,34.91,33.68,84.5,84.6,77.26,0.555,29.1,29.75,28.41,13.51,13.83,299.4,8.73,19.73,54.38026,11.94,0.01340075,0.02054887,0.3305711
"2018-03-28 08:35:00",44864,"CKVY",12.72,33.43,33.5,33.8,33.24,88.2,88.6,84.5,0.57,30.11,30.45,29.5,12.64,12.85,301,10.83,21.04,61.68122,11.94,0.01340075,0.02054887,0.3305711
"2018-03-28 08:40:00",44865,"CKVY",12.7,32.87,33.11,33.43,32.81,93.2,93.2,88.2,0.589,30.79,31.16,30.27,12.22,12.34,297,9.22,18.41,60.93814,11.94,0.01340075,0.02054887,0.3305711
"2018-03-28 08:45:00",44866,"CKVY",12.76,32.51,32.6,32.94,32.38,99.2,99.2,93.2,0.618,31.71,32.3,31.06,11.81,12.13,304.9,10.96,19.95,54.98564,11.94,0.007315185,0.009806279,0.3734244
"2018-03-28 08:50:00",44867,"CKVY",12.81,33.43,32.81,33.43,32.38,91.5,99.3,91.5,0.592,32.09,32.44,31.19,11.19,11.59,304,9.11,14.69,65.28078,11.95,0.007315185,0.009806279,0.3734244
"2018-03-28 08:55:00",44868,"CKVY",12.89,33.99,33.73,34.05,33.43,86.7,91.4,86.7,0.574,30.75,31.31,30.38,10.08,10.65,309.1,11.21,14.47,80.40847,11.95,0.007315185,0.009806279,0.3734244
"2018-03-28 09:00:00",44869,"CKVY",13.04,34.79,34.44,34.79,33.93,81.6,86.8,81.6,0.557,30.05,30.53,29.67,9.38,9.59,314.7,11.25,15.12,106.3858,11.95,0.01255428,0.01557727,0.416063
"2018-03-28 09:05:00",44870,"CKVY",13.18,35.1,35.01,35.23,34.67,80.9,82.1,80.2,0.56,29.79,30.32,29.34,9.44,9.43,322.4,11.83,16.66,128.349,11.95,0.01255428,0.01557727,0.416063
"2018-03-28 09:10:00",44871,"CKVY",13.93,36.22,35.56,36.22,34.92,77.82,80.9,76.75,0.563,29.55,29.97,29.21,10.68,10.04,308.4,10.55,18.85,157.991,11.95,0.01255428,0.01557727,0.416063
"2018-03-28 09:15:00",44872,"CKVY",13.46,35.91,36.22,36.65,35.72,78.37,78.43,74.93,0.56,29.63,30.41,28.77,12.65,11.74,302.7,9.73,22.14,221.629,11.95,0.02369869,0.03004287,0.4579912
"2018-03-28 09:20:00",44873,"CKVY",13.37,35.54,35.92,36.15,35.41,77.47,79.05,76.1,0.545,29.61,30.3,28.97,13.97,13.26,300.9,9.59,20.6,236.6955,11.95,0.02369869,0.03004287,0.4579912
"2018-03-28 09:25:00",44874,"CKVY",13.32,35.66,35.43,35.72,35.1,75.52,78.78,73.63,0.534,28.83,29.41,28.05,14.51,14.26,302.2,10.02,23.02,203.7974,11.95,0.02369869,0.03004287,0.4579912
"2018-03-28 09:30:00",44875,"CKVY",13.32,35.84,35.68,35.97,35.41,73.76,76.44,72.94,0.525,28.53,29.03,27.92,14.51,14.36,308.6,9.34,23.24,133.2704,11.95,0.01820184,0.02587258,0.4976126
"2018-03-28 09:35:00",44876,"CKVY",13.32,35.97,35.9,36.15,35.66,72.39,75.14,71.7,0.518,28.27,28.69,27.67,15.11,14.74,305.3,11.37,23.89,103.6175,11.95,0.01820184,0.02587258,0.4976126
"2018-03-28 09:40:00",44877,"CKVY",13.78,36.28,35.94,36.4,35.72,71.53,74.66,71.15,0.518,27.96,28.71,27.48,16.02,15.54,301.7,9.9,26.08,109.3251,11.95,0.01820184,0.02587258,0.4976126
"2018-03-28 09:45:00",44878,"CKVY",13.42,36.4,36.41,36.83,36.15,69.51,71.91,68.68,0.506,27.68,28.43,27.22,16.24,16.35,297.3,9.51,24.11,133.2386,11.95,0.02213252,0.03181313,0.5353815
"2018-03-28 09:50:00",44879,"CKVY",13.34,36.4,36.37,36.52,36.22,69.95,70.54,68.61,0.509,27.37,27.87,26.9,15.99,16.23,303.9,10.47,20.82,137.1566,11.95,0.02213252,0.03181313,0.5353815
"2018-03-28 09:55:00",44880,"CKVY",13.74,38.38,36.98,38.5,36.15,69.37,72.05,68.3,0.546,28.19,30.22,27.33,14.57,15.27,303,9.84,21.48,148.328,11.95,0.02213252,0.03181313,0.5353815
"2018-03-28 10:00:00",44881,"CKVY",13.44,36.65,37.15,38.38,36.65,70.26,70.47,66.76,0.517,27.73,29.29,27.07,14.66,14.63,308.3,9.93,26.96,172.4167,11.96,0.02578173,0.03663094,0.5701948
"2018-03-28 10:05:00",44882,"CKVY",13.45,36.71,36.68,36.9,36.46,67.17,70.23,67.07,0.495,27.34,27.97,26.64,15.23,14.74,303,11.5,27.62,175.5433,11.96,0.02578173,0.03663094,0.5701948
"2018-03-28 10:10:00",44883,"CKVY",13.85,38.25,37.47,38.44,36.34,67.27,70.12,67.17,0.527,28.18,29.49,26.8,16.38,15.89,307.7,11.02,23.24,203.2572,11.96,0.02578173,0.03663094,0.5701948
"2018-03-28 10:15:00",44884,"CKVY",13.73,38.75,38.39,38.87,37.88,65.76,70.05,65.14,0.525,28.48,29.8,27.59,16.93,16.49,305.7,11.03,26.96,268.4663,11.96,0.03647776,0.04855806,0.6020817
"2018-03-28 10:20:00",44885,"CKVY",13.68,38.87,38.88,39.24,38.5,65.14,68.75,64.18,0.523,28.68,29.53,27.85,17.32,17.35,306.6,9.68,24.33,403.9278,11.96,0.03647776,0.04855806,0.6020817
"2018-03-28 10:25:00",44886,"CKVY",13.65,39.85,39.55,40.16,38.87,63.59,68.4,63.52,0.53,29.18,30.17,27.96,17.25,17.34,308.7,12.6,24.55,515.72,11.96,0.03647776,0.04855806,0.6020817
"2018-03-28 10:30:00",44887,"CKVY",13.64,39.11,39.5,39.97,38.86,64,66.41,62.11,0.518,28.6,29.61,27.07,16.02,16.76,307.9,11.79,22.14,533.5925,11.97,0.04920971,0.06384166,0.6307172
"2018-03-28 10:35:00",44888,"CKVY",13.63,38.61,38.58,39.11,38.18,65.58,65.72,60.19,0.521,27.08,28.34,25.93,15.93,15.99,299.1,9.71,25.65,481.6567,11.97,0.04920971,0.06384166,0.6307172
"2018-03-28 10:40:00",44889,"CKVY",13.63,38.49,38.5,38.74,38.24,64.52,66.68,64.24,0.51,27.92,28.49,27.37,15.65,15.64,298.3,10.8,21.48,415.1524,11.97,0.04920971,0.06384166,0.6307172
"2018-03-28 10:45:00",44890,"CKVY",13.63,39.91,39.16,39.91,38.43,64.21,68.15,63.62,0.537,28.57,29.99,27.45,15.58,15.6,298.9,11.06,20.82,380.1471,11.96,0.04425057,0.05829212,0.6579893
"2018-03-28 10:50:00",44891,"CKVY",13.63,39.11,39.68,40.22,38.98,62.28,65.24,59.06,0.504,27.6,29.26,26.56,14.83,15.2,308.9,13.18,24.99,444.4233,11.97,0.04425057,0.05829212,0.6579893
"2018-03-28 10:55:00",44892,"CKVY",13.64,39.97,39.17,39.97,38.8,66.88,66.88,60.64,0.56,27.64,29.87,26.66,14.73,14.94,301.5,11.1,23.67,485.2515,11.97,0.04425057,0.05829212,0.6579893
"2018-03-28 11:00:00",44893,"CKVY",13.64,41.33,41.02,41.83,39.85,59.74,66.88,58.99,0.528,28.93,29.83,27.67,15.18,14.72,313.7,11.17,26.74,580.6908,11.97,0.0606964,0.07650515,0.6812283
"2018-03-28 11:05:00",44894,"CKVY",13.65,38.86,39.97,41.33,38.86,61.01,63.66,57.61,0.489,27.26,29.01,25.67,15.7,15.27,303,10.2,28.72,588.2458,11.97,0.0606964,0.07650515,0.6812283
"2018-03-28 11:10:00",44895,"CKVY",13.66,38.6,38.85,39.1,38.48,60.28,64.95,60.11,0.479,27.15,28.32,25.94,15.56,15.54,308,10.04,21.04,529.2502,11.97,0.0606964,0.07650515,0.6812283
"2018-03-28 11:15:00",44896,"CKVY",13.67,40.2,39.64,40.33,38.54,60.11,64.27,58.8,0.508,27.39,29,25.96,15.03,15.39,303.5,9.68,20.82,430.2578,11.97,0.04558427,0.06092179,0.7022297
"2018-03-28 11:20:00",44897,"CKVY",13.67,41.06,41.09,42.55,40.2,61.65,63.85,59.08,0.539,28.72,30.81,27.48,13.91,14.62,311.3,11.85,23.67,427.0132,11.97,0.04558427,0.06092179,0.7022297
"2018-03-28 11:25:00",44898,"CKVY",13.68,39.45,39.21,41.06,38.59,62.81,63.81,61.03,0.516,27.44,28.88,26.66,14.05,14.07,315.4,14.62,24.77,456.2149,11.97,0.04558427,0.06092179,0.7022297
"2018-03-28 11:30:00",44899,"CKVY",13.69,38.83,39.56,40.19,38.83,65.28,65.32,61.23,0.523,27.95,28.52,27.11,14.24,14.11,326.3,17.91,24.55,462.2118,11.97,0.04985875,0.06479026,0.7185496
"2018-03-28 11:35:00",44900,"CKVY",13.71,32.1,34.39,38.77,32.04,92.3,92.3,65.32,0.566,29.22,30.2,27.76,16.26,15.36,345.6,13.4,29.37,377.0408,11.96,0.04985875,0.06479026,0.7185496
"2018-03-28 11:40:00",44901,"CKVY",13.73,32.23,31.98,32.41,31.67,95.3,96.2,92.3,0.588,30.67,31.44,29.98,15.85,16.16,348.9,14.2,22.36,317.7434,11.96,0.04985875,0.06479026,0.7185496
"2018-03-28 11:45:00",44902,"CKVY",13.38,31.98,32.3,32.66,31.79,94.7,95.3,92.9,0.578,30.88,31.46,30.02,15.27,15.68,340.8,12.55,18.41,269.395,11.95,0.01789255,0.02169506,0.7301034
"2018-03-28 11:50:00",44903,"CKVY",13.81,32.16,31.83,32.22,31.48,96.3,96.3,94.7,0.592,30.7,31.27,30.23,11.88,13.61,344.8,15.04,16,197.378,11.95,0.01789255,0.02169506,0.7301034
"2018-03-28 11:55:00",44904,"CKVY",13.78,32.9,32.4,33.15,31.85,91.6,96.4,91.6,0.58,30.93,31.55,30.52,10.04,10.78,5.072,14.68,11.62,194.9682,11.94,0.01789255,0.02169506,0.7301034
"2018-03-28 12:00:00",44905,"CKVY",13.78,36.36,34.39,36.36,32.78,87.5,94.1,82.7,0.636,31.31,33.18,30.29,8.63,9.3,36.47,15.81,11.84,281.9805,11.94,0.0292034,0.03250744,0.7396643
"2018-03-28 12:05:00",44906,"CKVY",13.78,36.86,36.46,37.78,35.06,75.96,87.6,75.3,0.563,31.16,33.18,29.16,8.35,8.34,42.13,16.95,13.37,493.0828,11.95,0.0292034,0.03250744,0.7396643
"2018-03-28 12:10:00",44907,"CKVY",13.78,35.87,36.33,37.78,35.56,77.88,82.1,74.24,0.555,30.06,32.76,28.45,7.537,7.974,8.74,30.16,11.62,636.0739,11.95,0.0292034,0.03250744,0.7396643
"2018-03-28 12:15:00",44908,"CKVY",13.8,36.24,35.66,36.36,35.25,76.16,78.74,76.16,0.551,29.34,30.27,28.84,6.657,7.011,1.104,17.47,10.52,545.1664,11.95,0.04341999,0.0500959,0.7472671
"2018-03-28 12:20:00",44909,"CKVY",13.8,39.33,37.47,39.33,36.18,64.49,76.47,64.49,0.527,28.84,29.78,27.78,6.505,6.363,348.6,32.36,16.66,382.8613,11.95,0.04341999,0.0500959,0.7472671
"2018-03-28 12:25:00",44910,"CKVY",13.8,39.57,39.49,40.01,39.08,61.95,65.11,59.24,0.511,27.53,29.19,26.3,8.6,7.359,327.5,13.69,19.51,269.3292,11.96,0.04341999,0.0500959,0.7472671
"2018-03-28 12:30:00",44911,"CKVY",13.81,38.59,39.18,39.57,38.52,61.61,65.63,61.23,0.489,27.68,28.61,26.51,10.97,9.79,301.2,13.38,20.82,279.7693,11.96,0.03531091,0.04472041,0.7527935
"2018-03-28 12:35:00",44912,"CKVY",13.8,40.56,39.45,40.75,38.4,61.23,63.67,59.04,0.525,27.22,28.55,26.01,12.76,12.09,298.3,11.04,18.41,318.7333,11.96,0.03531091,0.04472041,0.7527935
"2018-03-28 12:40:00",44913,"CKVY",13.8,41.49,41.62,42.91,40.5,55.47,62.78,51.14,0.493,27.33,29.1,25.49,12.77,12.93,304.4,15.21,17.97,483.7412,11.96,0.03531091,0.04472041,0.7527935
"2018-03-28 12:45:00",44914,"CKVY",13.8,41.86,41.41,42.54,40.19,53.06,57.11,51.97,0.478,26.29,27.74,24.64,12.76,12.89,303.9,15.71,20.82,577.2261,11.96,0.06954582,0.08643621,0.7536949
"2018-03-28 12:50:00",44915,"CKVY",13.79,42.17,42.59,44.15,41.74,48.88,56.84,47.13,0.446,25.59,29.36,23.4,13.69,12.91,318,14.46,27.18,716.7474,11.97,0.06954582,0.08643621,0.7536949
"2018-03-28 12:55:00",44916,"CKVY",13.79,43.9,42.69,44.4,40.75,46.17,52.31,44.9,0.45,24.66,26.74,22.15,14.75,14.25,320.4,14.65,26.96,665.8255,11.97,0.06954582,0.08643621,0.7536949
"2018-03-28 13:00:00",44917,"CKVY",13.79,41.18,41.85,44.03,40.69,47.44,47.57,44.69,0.417,22.54,24.65,21.2,15.27,14.93,330.8,20.06,25.21,666.7507,11.97,0.06982927,0.09116673,0.7525241
"2018-03-28 13:05:00",44918,"CKVY",13.78,41.92,41.44,41.92,41,44.62,48.88,44.21,0.403,22.67,23.65,21.49,14.64,15.2,323.9,13.23,21.04,504.8558,11.97,0.06982927,0.09116673,0.7525241
"2018-03-28 13:10:00",44919,"CKVY",13.79,42.42,42.48,43.9,41.68,45.1,47.61,43.11,0.415,22.55,24.8,21.09,14.14,14.27,313.9,13.78,21.26,406.4561,11.97,0.06982927,0.09116673,0.7525241
"2018-03-28 13:15:00",44920,"CKVY",13.8,41.12,41.73,42.48,41.06,44,47.3,44,0.385,22.17,23.54,20.87,14.21,14.01,308,11.8,25.87,308.2401,11.97,0.04950249,0.07079608,0.7470547
"2018-03-28 13:20:00",44921,"CKVY",13.79,41.55,42.67,44.27,41.12,42.01,44.93,38.48,0.374,21.06,23.61,19.24,14.95,14.76,303.1,9.83,26.74,362.2298,11.97,0.04950249,0.07079608,0.7470547
"2018-03-28 13:25:00",44922,"CKVY",13.79,43.71,41.43,43.71,40.75,43.66,45.34,42.08,0.423,21.1,23.05,20.14,15.31,15.31,302.5,11.11,22.58,347.8086,11.97,0.04950249,0.07079608,0.7470547
"2018-03-28 13:30:00",44923,"CKVY",13.78,44.52,44.65,45.75,43.65,38.44,44.41,37.27,0.384,21.56,23.9,19.73,15.75,15.66,309.7,13.89,23.24,522.4403,11.97,0.07667527,0.1019688,0.737497
"2018-03-28 13:35:00",44924,"CKVY",13.78,41.92,43.24,44.52,41.92,43.45,43.93,38.51,0.393,21.41,22.24,20.7,15.55,15.49,313.6,13.34,24.55,568.4524,11.97,0.07667527,0.1019688,0.737497
"2018-03-28 13:40:00",44925,"CKVY",13.79,42.66,41.48,42.66,41.06,40.05,44.14,39.33,0.372,20.34,21.45,18.81,16.07,15.77,321.1,10.21,22.58,543.9033,11.97,0.07667527,0.1019688,0.737497
"2018-03-28 13:45:00",44926,"CKVY",13.78,43.53,44.39,45.88,42.66,37.34,40.64,35.35,0.359,20.39,22.78,18.63,15.79,15.83,312.5,18.05,24.55,509.503,11.97,0.06581351,0.09136148,0.7239093
"2018-03-28 13:50:00",44927,"CKVY",13.78,45.38,45.27,46.62,43.53,33.67,40.4,33.16,0.347,20.34,22.83,18.27,16.04,15.92,309.1,14.37,25.65,541.6603,11.97,0.06581351,0.09136148,0.7239093
"2018-03-28 13:55:00",44928,"CKVY",13.78,43.4,43.91,45.44,43.16,36.55,38.34,33.22,0.35,18.95,20.16,17.84,16.58,16.22,308.9,10.87,25.43,667.176,11.97,0.06581351,0.09136148,0.7239093
"2018-03-28 14:00:00",44929,"CKVY",13.77,45.69,45.27,46.99,43.34,39.81,39.81,32.74,0.416,19.9,22.99,17.9,17.55,17.2,302,14.15,26.3,672.117,11.97,0.08793505,0.1179469,0.7073152
"2018-03-28 14:05:00",44930,"CKVY",13.77,41.92,42.85,45.75,41.86,44.86,48.09,39.81,0.405,23.31,24.32,22.04,17.24,17.39,330.4,13.94,24.77,640.2071,11.97,0.08793505,0.1179469,0.7073152
"2018-03-28 14:10:00",44931,"CKVY",13.76,43.03,42.8,44.02,41.43,41.53,46.68,40.36,0.392,22.27,24.04,20.64,16.51,16.75,329.6,9.2,25.65,626.7527,11.97,0.08793505,0.1179469,0.7073152
"2018-03-28 14:15:00",44932,"CKVY",13.77,42.16,43.1,44.39,42.16,40.67,44.14,39.95,0.371,21.56,23.68,19.8,15.4,16.11,328.4,12.98,24.55,586.9513,11.97,0.06708039,0.09217698,0.6845298
"2018-03-28 14:20:00",44933,"CKVY",13.77,44.14,43.17,44.82,41.67,36.1,43.89,35.97,0.355,20.6,22.86,18.94,15.2,15.15,330.5,13.73,24.55,556.4856,11.97,0.06708039,0.09217698,0.6845298
"2018-03-28 14:25:00",44934,"CKVY",13.76,46.97,45.65,47.04,44.07,37.65,40.87,36.17,0.412,21.68,24.2,19,15.21,15.26,305.6,16.32,23.45,660.0228,11.97,0.06708039,0.09217698,0.6845298
"2018-03-28 14:30:00",44935,"CKVY",13.76,44.81,45.21,46.85,44.26,42.07,42.48,35.96,0.425,21.99,23.74,20.68,15.96,15.27,295.1,10.83,29.15,740.7573,11.97,0.09165628,0.1196261,0.6615202
"2018-03-28 14:35:00",44936,"CKVY",13.75,43.45,44.45,45.24,43.26,42.76,45.88,40.12,0.41,23.17,25.24,21.25,17.6,16.93,300.9,8.97,27.84,825.4336,11.97,0.09165628,0.1196261,0.6615202
"2018-03-28 14:40:00",44937,"CKVY",13.75,44.62,44.11,44.87,43.45,43.65,44.09,40.9,0.437,22.72,23.98,21.9,18.4,18.13,298.9,10.73,26.52,808.0134,11.97,0.09165628,0.1196261,0.6615202
"2018-03-28 14:45:00",44938,"CKVY",13.74,43.51,44.06,45.11,42.89,44.64,47.56,43.24,0.429,24.09,25.93,22.82,19.25,19,306.5,11.8,28.93,799.049,11.97,0.08936925,0.1174238,0.6332223
"2018-03-28 14:50:00",44939,"CKVY",13.74,42.39,42.9,43.51,42.39,48.18,49.82,44.61,0.443,24.05,25.55,23.17,18.89,19.29,301.4,10.29,29.15,772.97,11.97,0.08936925,0.1174238,0.6332223
"2018-03-28 14:55:00",44940,"CKVY",13.74,43.38,43.09,43.88,42.39,45.09,49.48,44.57,0.431,24.23,25.5,23.32,17.33,18.1,305.7,12.02,19.51,710.0874,11.96,0.08936925,0.1174238,0.6332223
"2018-03-28 15:00:00",44941,"CKVY",13.74,43.44,44.04,44.99,43.26,44.85,47.35,42.76,0.43,24.04,24.8,22.54,15.14,16.22,297.4,15.01,19.73,706.8056,11.96,0.07804486,0.1037062,0.6029558
"2018-03-28 15:05:00",44942,"CKVY",13.72,45.67,44.9,45.98,43.45,39.67,45.84,39.32,0.414,23.4,25.1,22.31,13.4,14,305.7,13.26,20.6,735.5588,11.96,0.07804486,0.1037062,0.6029558
"2018-03-28 15:10:00",44943,"CKVY",13.73,45.54,45.24,46.1,44.55,39.7,43.34,39.19,0.412,22.86,24.52,22,14.03,13.69,319.7,10.52,23.24,790.1133,11.97,0.07804486,0.1037062,0.6029558
"2018-03-28 15:15:00",44944,"CKVY",13.73,43.13,44.63,46.1,43.01,47.56,49.34,39.46,0.45,24.05,25.56,22.14,15.25,14.66,326.6,16.66,24.77,804.8099,11.97,0.09086487,0.1168042,0.5710425
"2018-03-28 15:20:00",44945,"CKVY",13.73,42.76,43.17,43.5,42.57,46.59,50.23,46.05,0.435,24.84,26,23.41,15.48,15.35,336.3,16.05,22.14,730.9482,11.97,0.09086487,0.1168042,0.5710425
"2018-03-28 15:25:00",44946,"CKVY",13.73,43.5,43.57,44.92,42.64,40.56,47.86,39.94,0.389,23.6,25.4,21.08,15,15.39,331.8,13.35,23.67,680.7579,11.96,0.09086487,0.1168042,0.5710425
"2018-03-28 15:30:00",44947,"CKVY",13.72,44.24,44.44,45.29,43.38,37.5,42.07,35.58,0.37,21.59,23.1,19,13.63,14.37,315.9,20.42,21.48,651.1721,11.96,0.0760404,0.1006167,0.5360912
"2018-03-28 15:35:00",44948,"CKVY",13.72,44.98,44.82,45.35,44.3,35.99,38.94,35.27,0.366,20.07,21.5,19,13.73,13.68,304,13.33,21.26,701.4867,11.96,0.0760404,0.1006167,0.5360912
"2018-03-28 15:40:00",44949,"CKVY",13.73,42.64,43.46,45.29,42.45,39.18,40.21,35.89,0.364,19.43,20.47,18.32,13.71,13.55,301.6,15.97,21.48,633.3411,11.96,0.0760404,0.1006167,0.5360912
"2018-03-28 15:45:00",44950,"CKVY",13.73,41.52,42.31,43.07,41.4,44.06,44.06,38.7,0.392,20.25,21.27,19.17,15.12,14.27,303.4,12.37,23.45,465.472,11.96,0.05846458,0.08305521,0.5009245
"2018-03-28 15:50:00",44951,"CKVY",13.73,42.08,41.69,43.07,40.91,45.12,53.97,44.19,0.41,23.76,27.1,21.38,15.18,15.34,270.2,9.9,21.26,349.7639,11.96,0.05846458,0.08305521,0.5009245
"2018-03-28 15:55:00",44952,"CKVY",13.73,42.7,42.73,43.62,41.89,45.98,49.65,43.75,0.428,23.5,25.3,22.13,15.49,15.26,267.1,9.86,22.14,399.278,11.95,0.05846458,0.08305521,0.5009245
"2018-03-28 16:00:00",44953,"CKVY",13.73,43.99,43.58,44.36,42.51,43.06,49.55,42.85,0.421,24.13,26,22.87,14.36,15.12,271.7,15.47,26.08,544.778,11.95,0.06930263,0.09215467,0.4588896
"2018-03-28 16:05:00",44954,"CKVY",13.73,45.97,44.32,45.97,43.5,40.73,44.4,40.32,0.43,22.93,23.76,22.16,13.49,13.8,281.7,12.41,21.26,609.4035,11.95,0.06930263,0.09215467,0.4588896
"2018-03-28 16:10:00",44955,"CKVY",13.73,45.6,46.05,46.59,45.48,34.79,40.8,33.62,0.362,21.45,23.38,18.94,12.32,12.96,302.3,13.42,18.63,666.9742,11.96,0.06930263,0.09215467,0.4588896
"2018-03-28 16:15:00",44956,"CKVY",13.72,47.82,47.29,48.26,45.35,33.97,39.08,33.97,0.384,21.87,23.91,19.33,12.51,12.08,287.1,12.02,25.65,701.8742,11.96,0.08713702,0.1136599,0.41837
"2018-03-28 16:20:00",44957,"CKVY",13.72,44.55,45.54,47.88,44.49,34.93,38.22,33.9,0.349,20.06,21.42,18.31,14.02,13.41,290.6,14.32,24.55,701.5742,11.96,0.08713702,0.1136599,0.41837
"2018-03-28 16:25:00",44958,"CKVY",13.72,45.85,44.88,46.16,44.24,36.16,39.01,34.72,0.38,19.82,22.09,18.36,15.87,15.03,301.1,11.5,23.89,601.4963,11.96,0.08713702,0.1136599,0.41837
"2018-03-28 16:30:00",44959,"CKVY",13.72,43.44,44.77,46.22,43.44,42.75,43.03,35.82,0.409,21.35,22.96,19.8,16.01,16.17,309.7,10.51,22.14,555.4095,11.96,0.06925229,0.0967442,0.3759491
"2018-03-28 16:35:00",44960,"CKVY",13.72,42.02,42.64,43.44,41.83,44.26,45.67,41.93,0.401,22,23.59,21.34,14.72,15.22,321.7,13.33,20.17,486.215,11.96,0.06925229,0.0967442,0.3759491
"2018-03-28 16:40:00",44961,"CKVY",13.71,41.77,41.72,42.14,41.21,47.14,47.42,44.19,0.423,22.5,23.27,21.68,13.96,14.36,334.4,16.89,20.6,448.219,11.96,0.06925229,0.0967442,0.3759491
"2018-03-28 16:45:00",44962,"CKVY",13.72,41.64,41.9,42.14,41.52,48.75,48.99,45.91,0.436,23.47,24.06,22.51,12.89,13.37,324.9,15.15,15.78,356.3162,11.95,0.04629343,0.06738122,0.330164
"2018-03-28 16:50:00",44963,"CKVY",13.73,40.53,40.81,41.64,40.1,54.31,55.58,48.72,0.465,24.88,25.89,23.63,13.44,13.22,314.2,11.8,23.67,328.5369,11.95,0.04629343,0.06738122,0.330164
"2018-03-28 16:55:00",44964,"CKVY",13.73,41.02,40.62,41.27,40.22,52.42,54.34,52.05,0.457,25,25.77,24.57,12.37,12.88,312.8,16.63,16.66,335.3149,11.95,0.04629343,0.06738122,0.330164
"2018-03-28 17:00:00",44965,"CKVY",13.74,39.67,39.9,40.96,39.36,54.86,54.89,50.71,0.454,24.2,24.83,23.61,13.02,12.9,335.5,10.91,19.95,318.3795,11.95,0.03854259,0.05518181,0.2835763
"2018-03-28 17:05:00",44966,"CKVY",13.74,40.28,40.5,41.21,39.67,54.48,56.13,53.21,0.462,25.35,26.37,24.68,11.92,12.35,338.3,13.26,17.54,338.5069,11.94,0.03854259,0.05518181,0.2835763
"2018-03-28 17:10:00",44967,"CKVY",13.75,39.85,40.28,40.59,39.79,56.61,56.81,54,0.472,25.44,26.02,24.92,11.92,11.78,342.7,13.4,20.17,308.6547,11.94,0.03854259,0.05518181,0.2835763
"2018-03-28 17:15:00",44968,"CKVY",13.75,38.93,39.15,39.91,38.49,60.9,61.21,55.99,0.49,25.86,26.72,25.13,12.41,12.12,341.7,13.34,20.82,286.6158,11.94,0.03345146,0.04816442,0.2369545
"2018-03-28 17:20:00",44969,"CKVY",13.75,39.36,38.79,39.42,38.43,62.17,63.72,60.87,0.509,27.01,27.96,26.43,12.76,12.72,355.6,13.33,19.95,252.9932,11.94,0.03345146,0.04816442,0.2369545
"2018-03-28 17:25:00",44970,"CKVY",13.76,38.5,38.88,39.42,38.31,60.97,62.17,60.01,0.482,26.63,27.54,25.83,12.76,12.88,345.2,13.18,17.97,230.979,11.94,0.03345146,0.04816442,0.2369545
"2018-03-28 17:30:00",44971,"CKVY",13.77,38.19,38.43,38.62,38.13,62.31,63.13,60.76,0.487,26.55,27.06,25.96,11.76,12.16,341.4,12.26,16.66,190.9823,11.94,0.02359779,0.0359641,0.1901471
"2018-03-28 17:35:00",44972,"CKVY",13.79,38.31,38.15,38.5,37.88,62.62,63.1,61.35,0.492,26.39,26.92,26.04,11.35,11.57,342.5,13.23,17.76,149.9607,11.94,0.02359779,0.0359641,0.1901471
"2018-03-28 17:40:00",44973,"CKVY",13.79,37.32,38.04,38.56,37.26,70.34,70.37,62.03,0.531,27.26,28.58,26.3,11.86,11.52,340.6,13.02,19.73,127.2894,11.94,0.02359779,0.0359641,0.1901471
"2018-03-28 17:45:00",44974,"CKVY",13.79,34.98,35.84,37.39,34.85,82.2,82.3,70.34,0.566,29.21,30.19,28.35,12.61,12.35,349.2,10.27,19.73,165.4804,11.93,0.01894593,0.02870446,0.1440506
"2018-03-28 17:50:00",44975,"CKVY",13.8,36.89,36,36.89,34.92,78.74,83,77.54,0.585,30.73,32.1,29.99,12.05,12.38,346.1,16.79,15.34,217.8156,11.93,0.01894593,0.02870446,0.1440506
"2018-03-28 17:55:00",44976,"CKVY",13.8,37.08,36.86,37.32,36.52,74.18,79.67,73.98,0.555,29.91,31.55,29.08,10.52,11.34,347.8,14.62,13.15,268.2625,11.93,0.01894593,0.02870446,0.1440506
"2018-03-28 18:00:00",44977,"CKVY",13.81,36.71,36.85,37.08,36.64,72.33,74.39,72.23,0.533,29.1,29.63,28.62,9.31,9.73,336.5,10.75,16.22,244.5211,11.93,0.01919751,0.02620129,0.0993809
"2018-03-28 18:05:00",44978,"CKVY",13.81,36.09,36.32,36.77,35.97,75.32,75.56,72.33,0.542,28.93,29.37,28.43,10.4,9.8,332.1,10.2,19.07,195.4664,11.93,0.01919751,0.02620129,0.0993809
"2018-03-28 18:10:00",44979,"CKVY",13.83,36.59,36.39,36.71,36.03,77.13,77.48,74.94,0.566,29.51,30.28,28.99,11.37,10.89,327.4,9.86,17.76,138.3008,11.93,0.01919751,0.02620129,0.0993809
"2018-03-28 18:15:00",44980,"CKVY",13.82,35.41,35.81,36.59,35.41,81.8,82.4,76.48,0.573,30.21,31.01,29.44,11.9,11.82,337.1,10.64,18.41,145.6133,11.93,0.0127132,0.01918504,0.05860888
"2018-03-28 18:20:00",44981,"CKVY",13.83,35.11,35.07,35.41,34.86,83.2,84.8,81.7,0.576,30.62,31.02,30.2,10.83,11.39,351.8,14.37,15.56,162.0277,11.93,0.0127132,0.01918504,0.05860888
"2018-03-28 18:25:00",44982,"CKVY",13.84,35.48,35.31,35.6,34.98,83.5,84.4,82.4,0.586,30.72,31.36,30.26,9.73,10.33,341.1,17.32,11.4,183.392,11.93,0.0127132,0.01918504,0.05860888
"2018-03-28 18:30:00",44983,"CKVY",13.85,34.8,35.1,35.54,34.74,84.2,84.2,82.1,0.575,30.47,31.04,30.21,8.19,8.93,349,17.08,12.49,175.1246,11.93,0.01051406,0.01496904,0.02719097
"2018-03-28 18:35:00",44984,"CKVY",13.84,34.62,34.81,34.99,34.5,83.2,84.5,82.9,0.565,30.39,30.77,29.92,7.099,7.568,348.4,14.04,11.18,148.3512,11.93,0.01051406,0.01496904,0.02719097
"2018-03-28 18:40:00",44985,"CKVY",13.89,35.24,34.85,35.24,34.56,83.9,84.1,83,0.583,30.38,30.86,30,6.339,6.684,350.3,14.24,8.55,113.6529,11.93,0.01051406,0.01496904,0.02719097
"2018-03-28 18:45:00",44986,"CKVY",13.34,35.12,35.44,35.74,35.12,82,84,82,0.568,30.7,31.09,30.2,6.142,6.12,332.6,12.04,9.43,102.5901,11.93,0.00467816,0.007852471,0.0112173
"2018-03-28 18:50:00",44987,"CKVY",13.11,34.88,34.92,35.12,34.75,82,82.8,80.7,0.562,29.9,30.29,29.48,5.945,6.052,341.1,12.69,8.33,99.37556,11.93,0.00467816,0.007852471,0.0112173
"2018-03-28 18:55:00",44988,"CKVY",13.07,34.76,34.73,34.88,34.57,82.8,82.9,82,0.565,29.95,30.1,29.78,5.581,5.688,324.3,11.52,7.234,83.02917,11.93,0.00467816,0.007852471,0.0112173
"2018-03-28 19:00:00",44989,"CKVY",13.07,34.57,34.68,34.82,34.57,83.3,83.4,82.6,0.564,30.03,30.17,29.88,4.94,5.342,318.7,15.14,7.014,51.08932,11.93,0.001003942,0.001411126,0.002999366
"2018-03-28 19:05:00",44990,"CKVY",13.05,34.63,34.64,34.76,34.45,82.7,83.7,82.5,0.561,30.06,30.3,29.76,4.875,4.842,322.5,11.66,8.11,41.14149,11.93,0.001003942,0.001411126,0.002999366
"2018-03-28 19:10:00",44991,"CKVY",13.02,34.45,34.47,34.69,34.32,82.5,83,82.5,0.556,29.77,30,29.57,4.414,4.736,342.6,13.29,6.357,38.18414,11.93,0.001003942,0.001411126,0.002999366
"2018-03-28 19:15:00",44992,"CKVY",13.01,34.14,34.34,34.51,34.08,83.1,83.1,82.3,0.553,29.6,29.76,29.43,3.841,4.053,311.9,12.76,4.384,34.62027,11.93,0.0002225928,0.0005014167,1.30161E-05
"2018-03-28 19:20:00",44993,"CKVY",12.99,34.26,34.15,34.32,34.01,84.3,84.4,83.1,0.564,29.76,30.08,29.51,2.578,3.299,316.1,9.8,3.288,36.25943,11.93,0.0002225928,0.0005014167,1.30161E-05
"2018-03-28 19:25:00",44994,"CKVY",12.98,34.45,34.35,34.51,34.14,83.2,84.3,83.2,0.561,30,30.16,29.72,1.868,2.19,327.3,14.53,1.534,39.83908,11.93,0.0002225928,0.0005014167,1.30161E-05
"2018-03-28 19:30:00",44995,"CKVY",12.96,34.08,34.33,34.51,34.08,83.1,83.3,83,0.551,29.76,29.94,29.48,0.922,1.434,313.4,11.45,0.658,37.32977,11.93,-0.001057224,-0.001191426,2.5E-07
"2018-03-28 19:35:00",44996,"CKVY",12.95,33.83,33.76,34.2,33.46,85.2,86,83.1,0.56,29.64,30.1,29.26,1.041,0.843,87,18.59,3.946,24.76213,11.93,-0.001057224,-0.001191426,2.5E-07
"2018-03-28 19:40:00",44997,"CKVY",12.94,34.26,34.14,34.32,33.83,82.2,85.2,82.1,0.55,29.55,30.02,29.14,1.388,1.221,68.22,47.87,3.069,13.40285,11.93,-0.001057224,-0.001191426,2.5E-07
"2018-03-28 19:45:00",44998,"CKVY",12.93,34.14,34.25,34.57,34.08,79.84,82.2,79.39,0.531,29.02,29.4,28.5,2.454,1.847,26.68,19.33,6.795,8.113628,11.93,-0.003218126,-0.004311433,2.5E-07
"2018-03-28 19:50:00",44999,"CKVY",12.91,34.14,34.09,34.32,33.77,79.9,80.7,79.77,0.532,28.64,28.83,28.34,2.813,2.761,6.386,16.65,4.603,5.077329,11.93,-0.003218126,-0.004311433,2.5E-07
"2018-03-28 19:55:00",45000,"CKVY",12.92,34.02,34.03,34.26,33.89,80.1,80.3,79.63,0.531,28.53,28.7,28.35,2.939,2.91,322.4,7.847,4.384,3.071022,11.93,-0.003218126,-0.004311433,2.5E-07
"2018-03-28 20:00:00",45001,"CKVY",12.91,34.08,33.98,34.14,33.83,80.4,80.8,79.87,0.534,28.58,28.83,28.29,2.111,2.603,8.79,24.98,1.754,1.730823,11.93,-0.001838911,-0.002086347,2.5E-07
"2018-03-28 20:05:00",45002,"CKVY",12.91,33.96,33.89,34.27,33.41,79.98,80.8,79.84,0.529,28.43,28.82,27.92,1.839,1.877,349.5,19.44,4.822,0.9400876,11.93,-0.001838911,-0.002086347,2.5E-07
"2018-03-28 20:10:00",45003,"CKVY",12.89,33.47,33.67,33.96,33.41,80.7,80.8,79.81,0.523,28.27,28.52,27.96,1.575,1.614,314.1,9.14,2.63,0.4229528,11.93,-0.001838911,-0.002086347,2.5E-07
"2018-03-28 20:15:00",45004,"CKVY",12.9,32.99,33.25,33.54,32.74,82.8,82.8,80.5,0.527,28.11,28.46,27.59,1.842,1.709,341,17.41,1.973,0.1385045,11.93,-0.002902234,-0.003699125,2.5E-07
"2018-03-28 20:20:00",45005,"CKVY",12.89,33.67,33.42,33.67,32.99,81.7,83.1,81.5,0.533,28.59,28.75,28.35,1.352,1.652,358.4,14.74,1.534,0.02067872,11.93,-0.002902234,-0.003699125,2.5E-07
"2018-03-28 20:25:00",45006,"CKVY",12.88,33.67,33.8,33.92,33.61,80.8,81.7,80.6,0.527,28.56,28.78,28.35,0.916,1.212,6.253,0.178,1.096,0,11.93,-0.002902234,-0.003699125,2.5E-07
"2018-03-28 20:30:00",45007,"CKVY",12.88,33.67,33.44,33.73,33.11,80.8,82.4,80.7,0.528,28.36,28.64,27.97,0.802,0.79,284.5,41.35,2.192,0,11.92,-0.003570409,-0.004824921,2.5E-07
"2018-03-28 20:35:00",45008,"CKVY",12.87,33.3,33.48,33.67,33.24,81.2,81.2,80.5,0.522,28.21,28.41,28.07,0.69,0.789,242.8,0.084,1.534,0,11.93,-0.003570409,-0.004824921,2.5E-07
"2018-03-28 20:40:00",45009,"CKVY",12.88,32.93,33.08,33.36,32.8,80.1,81.3,80,0.508,27.85,28.22,27.36,1.076,0.758,286,35.44,3.288,0,11.93,-0.003570409,-0.004824921,2.5E-07
"2018-03-28 20:45:00",45010,"CKVY",12.87,32.5,32.73,32.93,32.43,80.1,80.7,79.97,0.499,27.33,27.58,26.98,1.497,1.358,297.3,11.69,3.726,0,11.93,-0.003854362,-0.005355202,2.5E-07
"2018-03-28 20:50:00",45011,"CKVY",12.87,32.44,32.37,32.56,32.13,82.1,82.6,80.1,0.51,27.41,27.87,26.81,1.678,1.63,317.3,3.387,3.288,0,11.93,-0.003854362,-0.005355202,2.5E-07
"2018-03-28 20:55:00",45012,"CKVY",12.87,31.08,32.17,32.56,31.08,80.9,82.8,80.8,0.476,27.32,27.7,25.9,1.275,1.533,327.6,31.12,3.069,0,11.93,-0.003854362,-0.005355202,2.5E-07
"2018-03-28 21:00:00",45013,"CKVY",12.87,30.59,30.26,31.21,29.48,85.6,88.7,80.8,0.494,26.52,27.74,25.48,1.605,1.401,105,18.94,4.603,0,11.92,-0.003127272,-0.004088615,2.5E-07
"2018-03-28 21:05:00",45014,"CKVY",12.86,30.34,30.04,30.59,29.54,88.3,89.1,84,0.504,26.63,27.51,25.51,1.721,1.553,135.3,83.4,2.411,0,11.92,-0.003127272,-0.004088615,2.5E-07
"2018-03-28 21:10:00",45015,"CKVY",12.85,29.35,29.76,30.47,29.11,88.8,88.8,86.2,0.487,26.45,27.41,25.57,2.295,2.089,137.6,31.18,3.946,0,11.93,-0.003127272,-0.004088615,2.5E-07
"2018-03-28 21:15:00",45016,"CKVY",12.86,29.73,29.45,29.85,29.11,88.9,89.6,87.8,0.495,26.55,27.15,25.99,1.851,2.063,135.9,18.13,3.069,0,11.92,-0.002848001,-0.003620176,2.5E-07
"2018-03-28 21:20:00",45017,"CKVY",12.85,27.93,28.6,29.73,27.93,90.4,90.4,87,0.468,25.61,26.85,25,1.985,1.957,121.2,11.07,2.85,0,11.92,-0.002848001,-0.003620176,2.5E-07
"2018-03-28 21:25:00",45018,"CKVY",12.85,28.8,28.32,28.92,27.62,90.8,92.7,90.3,0.487,26.18,27.01,25.16,1.716,1.818,105.5,41.52,1.973,0,11.92,-0.002848001,-0.003620176,2.5E-07
"2018-03-28 21:30:00",45019,"CKVY",12.85,29.98,29.09,29.98,28.49,89.6,91.5,89.6,0.504,26.73,27.49,25.88,1.85,1.838,191.3,8.88,3.946,0,11.92,-0.002922866,-0.003741357,2.5E-07
"2018-03-28 21:35:00",45020,"CKVY",12.85,29.12,29.63,30.29,28.93,88.4,89.5,85.6,0.48,26.38,27.41,25.6,1.57,1.739,126.7,37.75,2.63,0,11.92,-0.002922866,-0.003741357,2.5E-07
"2018-03-28 21:40:00",45021,"CKVY",12.84,29.98,29.74,30.42,28.99,85.6,89.8,85.6,0.482,26.77,27.11,26.06,1.976,1.768,85.6,13.61,3.069,0,11.93,-0.002922866,-0.003741357,2.5E-07
"2018-03-28 21:45:00",45022,"CKVY",12.84,30.6,29.79,30.6,29.12,87.8,88.1,83.8,0.507,26.32,27.42,24.99,1.511,1.686,260,37.67,1.973,0,11.93,-0.002987672,-0.003853921,2.5E-07
"2018-03-28 21:50:00",45023,"CKVY",12.84,29.74,30.1,30.73,29.74,87.8,87.9,84.8,0.489,26.6,27.44,25.91,1.421,1.475,288.9,19.25,2.63,0,11.93,-0.002987672,-0.003853921,2.5E-07
"2018-03-28 21:55:00",45024,"CKVY",12.83,29.24,29.47,29.86,28.87,89.8,89.8,85.8,0.49,26.29,26.76,25.19,1.083,1.274,296.7,19.96,3.288,0,11.93,-0.002987672,-0.003853921,2.5E-07
"2018-03-28 22:00:00",45025,"CKVY",12.83,29.61,29.43,29.98,28.87,85.6,90.3,85.2,0.475,26.58,27.05,25.65,1,0.999,332.5,50.3,5.699,0,11.93,-0.003447899,-0.004659413,2.5E-07
"2018-03-28 22:05:00",45026,"CKVY",12.83,29.74,29.97,30.42,29.61,82.3,85.9,82.3,0.459,25.77,26.27,25.01,1.635,1.238,296.3,32.97,4.165,0,11.93,-0.003447899,-0.004659413,2.5E-07
"2018-03-28 22:10:00",45027,"CKVY",12.81,27.64,28.34,29.74,27.51,87.9,87.9,81.9,0.449,24.6,25.01,24.04,1.599,1.672,273.3,42.52,3.507,0,11.93,-0.003447899,-0.004659413,2.5E-07
"2018-03-28 22:15:00",45028,"CKVY",12.81,29.3,28.7,29.3,27.51,88.5,91,87.8,0.485,26.06,26.6,24.42,1.736,1.768,232.3,20.87,2.192,0,11.93,-0.003042395,-0.003972981,2.5E-07
"2018-03-28 22:20:00",45029,"CKVY",12.81,27.51,28.25,29.37,27.39,88,88.6,85.3,0.448,24.91,26.42,24.28,1.387,1.611,221.2,19.69,3.726,0,11.93,-0.003042395,-0.003972981,2.5E-07
"2018-03-28 22:25:00",45030,"CKVY",12.82,27.82,27.29,27.88,26.83,92.2,92.2,87.8,0.475,24.77,25.92,23.73,1.695,1.437,354.9,26.39,4.165,0,11.93,-0.003042395,-0.003972981,2.5E-07
"2018-03-28 22:30:00",45031,"CKVY",12.82,28.07,27.99,28.26,27.58,86.8,92.3,86.7,0.452,25.18,26.05,24.63,2.423,1.995,36.4,10.48,5.261,0,11.93,-0.002944637,-0.00381225,2.5E-07
"2018-03-28 22:35:00",45032,"CKVY",12.82,28.39,28.86,29.5,28.07,82.7,87.6,82.4,0.436,24.93,26.04,23.65,3.018,2.766,22.9,30.59,5.48,0,11.93,-0.002944637,-0.00381225,2.5E-07
"2018-03-28 22:40:00",45033,"CKVY",12.82,29.32,29.15,29.62,28.26,81.1,84.5,81.1,0.444,24.68,25.2,23.69,3.184,3.116,10.21,17.51,4.384,0,11.93,-0.002944637,-0.00381225,2.5E-07
"2018-03-28 22:45:00",45034,"CKVY",12.81,30.43,30.52,31.11,29.25,76.43,81,75.88,0.438,24.36,25.03,23.61,3.068,3.227,1.089,15.81,6.357,0,11.93,-0.001612964,-0.001792454,2.5E-07
"2018-03-28 22:50:00",45035,"CKVY",12.81,28.64,29.74,30.74,28.64,80.7,80.7,75.78,0.43,23.68,24.14,23.37,2.731,2.801,237.2,40.99,3.288,0,11.93,-0.001612964,-0.001792454,2.5E-07
"2018-03-28 22:55:00",45036,"CKVY",12.81,29.25,28.51,29.32,27.77,78.08,84,78.08,0.427,23.46,24.09,23.09,2.15,2.471,269.7,64.26,2.192,0,11.93,-0.001612964,-0.001792454,2.5E-07
"2018-03-28 23:00:00",45037,"CKVY",12.81,27.4,28.25,29.56,27.28,85.9,85.9,76.88,0.435,23.03,23.73,22.33,1.284,1.661,211.7,55.88,2.411,0,11.93,-0.00200844,-0.002375164,2.5E-07
"2018-03-28 23:05:00",45038,"CKVY",12.81,28.02,27.19,28.08,26.53,82.7,89,82.7,0.43,23.78,24.28,23.15,0.956,1.242,244.8,23.31,3.946,0,11.93,-0.00200844,-0.002375164,2.5E-07
"2018-03-28 23:10:00",45039,"CKVY",12.8,28.51,28.4,28.64,28.08,79.01,82.6,78.39,0.419,23,23.49,22.42,0.986,0.928,9.19,87.3,2.411,0,11.93,-0.00200844,-0.002375164,2.5E-07
"2018-03-28 23:15:00",45040,"CKVY",12.8,27.16,27.25,28.51,26.78,83.7,85.5,77.95,0.419,22.68,23.24,22,1.142,1.147,259.4,71.57,3.507,0,11.93,-0.003292741,-0.004475913,2.5E-07
"2018-03-28 23:20:00",45041,"CKVY",12.8,27.59,27.27,27.65,26.97,81.1,83.7,81,0.414,22.67,23,22.45,0.676,0.811,351.7,19.77,0,0,11.93,-0.003292741,-0.004475913,2.5E-07
"2018-03-28 23:25:00",45042,"CKVY",12.8,25.31,27.3,28.21,25.31,85.7,85.7,79.05,0.398,22.17,22.64,21.42,0.978,0.696,109.5,65.99,4.165,0,11.93,-0.003292741,-0.004475913,2.5E-07
"2018-03-28 23:30:00",45043,"CKVY",12.8,25.12,24.97,25.37,24.69,91.9,92.6,85.8,0.424,22.69,23.23,21.58,1.914,1.433,143.8,8.09,6.138,0,11.93,-0.003386952,-0.004674792,2.5E-07
"2018-03-28 23:35:00",45044,"CKVY",12.8,24.81,25.44,25.8,24.81,89.5,92,89.2,0.407,23,23.68,22.16,3.031,2.331,184.3,22.97,7.453,0,11.93,-0.003386952,-0.004674792,2.5E-07
"2018-03-28 23:40:00",45045,"CKVY",12.8,26.05,25.26,26.11,24.44,90.7,93.8,89.5,0.434,23.3,24.04,22.06,3.701,3.638,191.7,8.36,5.918,0,11.93,-0.003386952,-0.004674792,2.5E-07
"2018-03-28 23:45:00",45046,"CKVY",12.79,25.99,25.91,26.11,25.74,89.4,90.6,89.4,0.427,23.35,23.75,23.11,2.56,3.041,206.2,24.7,1.973,0,11.93,-0.002046164,-0.00240815,2.5E-07
"2018-03-28 23:50:00",45047,"CKVY",12.79,27.1,26.36,27.17,25.8,83.1,89.4,83.1,0.416,23.09,23.46,22.57,1.974,2.372,221.6,17.83,2.63,0,11.93,-0.002046164,-0.00240815,2.5E-07
"2018-03-28 23:55:00",45048,"CKVY",12.79,26.86,27.38,27.72,26.79,81.8,83.4,80.7,0.405,22.64,23.08,21.83,0.944,1.4,201.7,58.37,2.411,0,11.93,-0.002046164,-0.00240815,2.5E-07
"2018-03-29 00:00:00",45049,"CKVY",12.79,25.31,26.05,26.92,25.31,88.8,88.8,81.8,0.412,22.27,22.56,21.98,1.406,1.161,60.04,11.58,2.85,0,11.93,-0.002718691,-0.003492408,2.5E-07
"2018-03-29 00:05:00",45050,"CKVY",12.76,25.07,25.1,25.44,24.88,91.7,91.7,88.8,0.421,22.68,22.99,22.33,1.404,1.466,78.25,6.031,3.069,0,11.93,-0.002718691,-0.003492408,2.5E-07
"2018-03-29 00:10:00",45051,"CKVY",12.78,24.7,24.55,25.07,24.08,91.1,91.7,89.1,0.412,22.09,22.97,21.5,1.51,1.394,97.7,16.59,1.754,0,11.93,-0.002718691,-0.003492408,2.5E-07
"2018-03-29 00:15:00",45052,"CKVY",12.78,27.11,26.11,27.17,24.7,85.4,92.2,85.4,0.427,23.52,23.87,22.44,1.417,1.473,101.5,5.849,2.192,0,11.93,-0.002994787,-0.003954588,2.5E-07
"2018-03-29 00:20:00",45053,"CKVY",12.78,27.54,27.28,27.54,26.98,82.4,85.4,82.4,0.42,23.09,23.39,22.82,1.346,1.384,73.19,11.03,1.973,0,11.93,-0.002994787,-0.003954588,2.5E-07
"2018-03-29 00:25:00",45054,"CKVY",12.77,28.41,27.54,28.41,26.92,77.07,82.5,77.04,0.407,22.37,22.99,21.84,1.332,1.329,32.01,27.53,3.288,0,11.93,-0.002994787,-0.003954588,2.5E-07
"2018-03-29 00:30:00",45055,"CKVY",12.77,29.64,28.91,29.89,27.97,70.13,77.24,69.55,0.389,21.57,22.13,20.79,1.67,1.513,352,12.38,4.165,0,11.93,-0.002839954,-0.003704201,2.5E-07
"2018-03-29 00:35:00",45056,"CKVY",12.77,28.78,29.96,30.76,28.78,65.77,70.75,64.84,0.352,20.61,21.18,18.78,2.201,1.854,315.3,16.61,5.042,0,11.93,-0.002839954,-0.003704201,2.5E-07
"2018-03-29 00:40:00",45057,"CKVY",12.77,24.08,25.11,28.78,24.02,84.2,84.2,65.84,0.371,19.05,20.12,18.31,2.955,2.602,297.2,4.407,3.946,0,11.93,-0.002839954,-0.003704201,2.5E-07
"2018-03-29 00:45:00",45058,"CKVY",12.76,23.09,23.79,24.26,23.09,85.8,85.8,83.4,0.363,19.76,20.22,19.1,2.841,2.959,263.5,29.94,3.288,0,11.93,-0.00151076,-0.001689546,2.5E-07
"2018-03-29 00:50:00",45059,"CKVY",12.77,23.28,22.98,23.28,22.72,88.1,88.1,85.7,0.376,19.68,20.27,19.36,2.209,2.526,305.1,57.16,2.85,0,11.93,-0.00151076,-0.001689546,2.5E-07
"2018-03-29 00:55:00",45060,"CKVY",12.77,25.88,24.85,25.88,23.21,83,89.4,83,0.395,21.57,22.22,20.18,1.796,1.99,17.74,6.324,2.85,0,11.93,-0.00151076,-0.001689546,2.5E-07
"2018-03-29 01:00:00",45061,"CKVY",12.75,26.93,26.81,27.17,25.81,78.76,83,78.08,0.391,21.34,21.74,21.02,1.268,1.509,38.86,25.69,1.754,0,11.93,-0.002270922,-0.002804432,2.5E-07
"2018-03-29 01:05:00",45062,"CKVY",12.75,24.58,25.66,26.93,24.21,85.5,85.5,77.59,0.385,20.46,21.31,19.44,1.748,1.503,111.7,51.91,3.946,0,11.93,-0.002270922,-0.002804432,2.5E-07
"2018-03-29 01:10:00",45063,"CKVY",12.75,24.95,24.99,25.26,24.58,82.3,85.4,82.3,0.377,20.8,21.12,20.33,1.863,1.783,109.8,10.06,3.288,0,11.93,-0.002270922,-0.002804432,2.5E-07
"2018-03-29 01:15:00",45064,"CKVY",12.75,24.21,24.3,24.95,23.84,84.7,84.8,81.7,0.376,20.03,20.35,19.28,2.634,2.247,202,25.39,5.261,0,11.93,-0.002333998,-0.002912894,2.5E-07
"2018-03-29 01:20:00",45065,"CKVY",12.75,24.82,24.57,25.07,24.08,85.6,85.7,83.6,0.39,20.67,21.22,20.13,3.128,2.818,210.2,10.93,7.453,0,11.93,-0.002333998,-0.002912894,2.5E-07
"2018-03-29 01:25:00",45066,"CKVY",12.74,24.58,24.81,25.01,24.52,84.9,85.7,84.5,0.382,20.93,21.28,20.59,3.071,3.266,191.1,10.43,6.576,0,11.93,-0.002333998,-0.002912894,2.5E-07
"2018-03-29 01:30:00",45067,"CKVY",12.74,24.27,24.42,24.58,24.27,85.5,85.9,84.9,0.38,20.69,20.89,20.51,2.362,2.683,150.8,8.48,1.534,0,11.94,-0.001682178,-0.001924471,2.5E-07
"2018-03-29 01:35:00",45068,"CKVY",12.74,24.14,24.08,24.39,23.84,87.5,87.5,85.4,0.387,20.56,20.98,20.29,1.425,1.947,156.5,8.48,2.411,0,11.94,-0.001682178,-0.001924471,2.5E-07
"2018-03-29 01:40:00",45069,"CKVY",12.74,23.46,23.83,24.52,23.34,88.9,89,86.2,0.382,20.7,21.28,20.38,1.598,1.382,75.92,24.99,4.384,0,11.94,-0.001682178,-0.001924471,2.5E-07
"2018-03-29 01:45:00",45070,"CKVY",12.74,24.08,23.59,24.15,23.28,88.5,89.1,88.5,0.39,20.81,21.3,20.54,2.126,1.875,45.81,7.287,3.946,0,11.94,-0.002558254,-0.00326344,2.5E-07
"2018-03-29 01:50:00",45071,"CKVY",12.73,25.08,24.73,25.32,23.96,83.6,88.4,83.5,0.384,21.27,21.67,20.75,2.252,2.275,45.73,45.85,1.973,0,11.94,-0.002558254,-0.00326344,2.5E-07
"2018-03-29 01:55:00",45072,"CKVY",12.73,24.21,24.51,25.26,23.9,86.1,86.1,82.1,0.382,20.37,20.97,19.7,1.875,2.044,239.2,73.53,4.165,0,11.94,-0.002558254,-0.00326344,2.5E-07
"2018-03-29 02:00:00",45073,"CKVY",12.73,23.91,24.65,24.96,23.91,84.1,86.2,83.7,0.368,20.78,21.28,19.8,2.315,1.974,223.2,54.35,6.138,0,11.94,-0.002228928,-0.002737158,2.5E-07
"2018-03-29 02:05:00",45074,"CKVY",12.73,22.55,23.36,23.97,22.55,86.5,87.3,84,0.358,19.82,20.12,19.12,3.048,2.569,253.7,7.939,5.699,0,11.94,-0.002228928,-0.002737158,2.5E-07
"2018-03-29 02:10:00",45075,"CKVY",12.71,22.42,22.15,22.48,21.87,90.5,90.5,86.5,0.372,19.38,20.06,18.84,3.344,3.161,290.7,25.85,4.603,0,11.94,-0.002228928,-0.002737158,2.5E-07
"2018-03-29 02:15:00",45076,"CKVY",12.72,22.73,22.68,23.29,22.11,89.8,91.2,87.4,0.374,20.11,21.05,18.97,2.796,3.18,6.284,61.27,3.069,0,11.94,-0.001749914,-0.002026405,2.5E-07
"2018-03-29 02:20:00",45077,"CKVY",12.72,21.74,22.4,23.23,21.68,89.2,90.6,87.9,0.356,19.65,20.88,18.92,2.346,2.729,74.61,27.25,4.165,0,11.94,-0.001749914,-0.002026405,2.5E-07
"2018-03-29 02:25:00",45078,"CKVY",12.71,22.3,22.29,22.55,21.62,90,91.3,89.1,0.368,19.92,20.37,18.92,2.784,2.602,86.4,2.09,5.042,0,11.94,-0.001749914,-0.002026405,2.5E-07
"2018-03-29 02:30:00",45079,"CKVY",12.71,22.42,22.08,22.48,21.87,92.2,92.2,89.6,0.379,19.68,20.55,19.33,2.769,2.767,137.8,24.69,3.288,0,11.94,-0.001958503,-0.002327162,2.5E-07
"2018-03-29 02:35:00",45080,"CKVY",12.7,23.17,22.8,23.17,22.36,91.9,92.5,91.8,0.39,20.84,21.16,20.45,3.005,2.733,130.3,9.08,4.603,0,11.94,-0.001958503,-0.002327162,2.5E-07
"2018-03-29 02:40:00",45081,"CKVY",12.71,22.48,22.8,23.23,22.36,89.4,91.9,89.1,0.369,20.31,21.21,19.67,2.866,2.927,94.4,26.74,5.699,0,11.94,-0.001958503,-0.002327162,2.5E-07
"2018-03-29 02:45:00",45082,"CKVY",12.69,24.59,23.07,24.65,21.99,87.6,91.4,87.6,0.395,20.55,21.67,19.14,3.052,2.965,357.5,80.4,4.384,0,11.94,-0.001950077,-0.002300919,2.5E-07
"2018-03-29 02:50:00",45083,"CKVY",12.7,23.85,24.16,24.96,23.23,86.8,87.6,82.7,0.379,20.22,21.48,18.88,2.684,2.952,22.14,57.16,3.507,0,11.94,-0.001950077,-0.002300919,2.5E-07
"2018-03-29 02:55:00",45084,"CKVY",12.69,22.98,23.82,24.71,22.86,86.8,87.2,82.2,0.366,20.02,21.24,18.61,2.096,2.424,311.7,34.42,2.85,0,11.94,-0.001950077,-0.002300919,2.5E-07
"2018-03-29 03:00:00",45085,"CKVY",12.7,22.61,23.14,23.78,22.61,86.8,88.8,85.9,0.36,19.91,20.87,19.09,2.608,2.308,320,32.8,6.576,0,11.94,-0.001887205,-0.002228396,2.5E-07
"2018-03-29 03:05:00",45086,"CKVY",12.69,23.6,23.31,23.72,22.48,87.9,89.2,86.8,0.38,20.35,20.82,19.13,3.032,2.811,325.6,47.72,5.48,0,11.94,-0.001887205,-0.002228396,2.5E-07
"2018-03-29 03:10:00",45087,"CKVY",12.68,22.05,23.43,24.53,21.99,88.3,88.3,84.6,0.357,20.05,21.39,18.46,3.841,3.314,317.2,61.26,8.55,0,11.94,-0.001887205,-0.002228396,2.5E-07
"2018-03-29 03:15:00",45088,"CKVY",12.69,24.22,23.96,24.96,21.87,85.7,90.7,82.9,0.38,20.61,21.8,19,3.568,3.712,137.8,75.18,6.138,0,11.94,-0.00158119,-0.001783746,2.5E-07
"2018-03-29 03:20:00",45089,"CKVY",12.68,24.22,24.54,24.96,24.09,83,85.7,82.6,0.368,20.47,20.93,19.78,3.384,3.441,280,25.28,4.822,0,11.94,-0.00158119,-0.001783746,2.5E-07
"2018-03-29 03:25:00",45090,"CKVY",12.68,23.6,23.65,24.22,23.47,86.8,87,83,0.375,20.03,20.3,19.48,2.38,3.052,285.1,36.29,4.384,0,11.94,-0.00158119,-0.001783746,2.5E-07
"2018-03-29 03:30:00",45091,"CKVY",12.67,23.47,23.6,23.85,23.41,85.8,86.8,85.7,0.369,20.14,20.4,19.77,1.959,2.075,325.4,40.5,4.384,0,11.94,-0.001709861,-0.001969148,2.5E-07
"2018-03-29 03:35:00",45092,"CKVY",12.68,23.41,23.11,23.54,22.61,86.7,88.3,84.6,0.372,19.67,20.45,18.73,1.95,1.997,221,41.51,3.507,0,11.94,-0.001709861,-0.001969148,2.5E-07
"2018-03-29 03:40:00",45093,"CKVY",12.67,22.24,22.8,23.48,22.11,87.7,87.7,85.9,0.358,19.42,20.09,18.9,2.746,2.251,203.9,11.93,4.603,0,11.94,-0.001709861,-0.001969148,2.5E-07
"2018-03-29 03:45:00",45094,"CKVY",12.67,22.73,22.49,22.86,22.05,90.1,90.2,87.7,0.376,19.81,20.39,19.1,3.231,3.142,182.3,10.93,4.822,0,11.95,-0.001989476,-0.002382606,2.5E-07
"2018-03-29 03:50:00",45095,"CKVY",12.67,23.11,23.08,23.41,22.67,87.9,90.3,87.8,0.372,20.42,20.66,19.97,3.072,3.103,164.2,31.45,4.165,0,11.94,-0.001989476,-0.002382606,2.5E-07
"2018-03-29 03:55:00",45096,"CKVY",12.66,22.67,22.77,23.11,22.49,89,89,87.8,0.37,19.78,20.05,19.58,1.964,2.529,120.9,0.101,1.315,0,11.95,-0.001989476,-0.002382606,2.5E-07
"2018-03-29 04:00:00",45097,"CKVY",12.67,21.74,22.22,22.79,21.25,89.8,89.8,87.3,0.359,19.38,20.1,18.12,1.461,1.575,327.9,54.36,5.699,0,11.95,-0.002082377,-0.002516733,2.5E-07
"2018-03-29 04:05:00",45098,"CKVY",12.66,21.93,21.53,22.05,20.88,91,91.4,88.6,0.367,19.11,19.86,18.06,1.694,1.639,293,29.95,5.48,0,11.95,-0.002082377,-0.002516733,2.5E-07
"2018-03-29 04:10:00",45099,"CKVY",12.66,22.05,22.02,22.18,21.74,89.7,90.9,89,0.363,19.5,19.88,19.01,2.832,2.202,282.4,13.49,5.042,0,11.94,-0.002082377,-0.002516733,2.5E-07
"2018-03-29 04:15:00",45100,"CKVY",12.64,22.36,22.53,22.79,22.05,87.5,90.1,87.2,0.359,19.68,20.22,19.06,3.363,3.201,256.2,14.38,4.603,0,11.94,-0.002117871,-0.002575553,2.5E-07
"2018-03-29 04:20:00",45101,"CKVY",12.64,23.04,23.05,23.54,22.24,85.2,88.4,85.1,0.36,19.78,20.24,19.12,3.421,3.473,245.6,28.61,5.918,0,11.95,-0.002117871,-0.002575553,2.5E-07
"2018-03-29 04:25:00",45102,"CKVY",12.63,21.43,22,22.98,21.37,88.5,88.5,85.1,0.349,18.65,19.26,18.19,2.952,3.332,226.5,40.84,4.165,0,11.95,-0.002117871,-0.002575553,2.5E-07
"2018-03-29 04:30:00",45103,"CKVY",12.64,21.31,21.32,21.5,21.12,89.4,89.6,88.4,0.351,18.6,18.83,18.3,2.158,2.555,291.4,77.6,2.411,0,11.95,-0.001608019,-0.00183373,2.5E-07
"2018-03-29 04:35:00",45104,"CKVY",12.64,21.87,21.43,21.87,21.12,90.7,91,89.4,0.365,19.02,19.57,18.51,1.427,1.643,188.2,27.81,2.63,0,11.95,-0.001608019,-0.00183373,2.5E-07
"2018-03-29 04:40:00",45105,"CKVY",12.64,21.74,21.92,22.11,21.68,90,90.7,89.5,0.36,19.49,19.74,19.13,1.356,1.314,157.6,23.2,2.85,0,11.95,-0.001608019,-0.00183373,2.5E-07
"2018-03-29 04:45:00",45106,"CKVY",12.63,21.8,21.92,22.11,21.74,90.8,92,90.1,0.364,19.71,20.14,19.31,1.948,1.573,179.8,25.94,4.822,0,11.94,-0.002682192,-0.00350129,2.5E-07
"2018-03-29 04:50:00",45107,"CKVY",12.63,21.12,21.38,21.87,21.06,91.8,91.8,90.6,0.358,19.21,19.6,19.02,2.317,2.213,145.3,11.9,3.946,0,11.94,-0.002682192,-0.00350129,2.5E-07
"2018-03-29 04:55:00",45108,"CKVY",12.63,20.69,20.94,21.19,20.69,92.1,92.7,91.8,0.352,19.04,19.22,18.75,2.312,2.185,94.9,46.16,5.042,0,11.95,-0.002682192,-0.00350129,2.5E-07
"2018-03-29 05:00:00",45109,"CKVY",12.62,21.19,20.9,21.37,20.44,91.6,92.7,91.5,0.358,18.96,19.56,18.36,2.708,2.571,95,9.09,5.918,0,11.95,-0.002178385,-0.002668074,2.5E-07
"2018-03-29 05:05:00",45110,"CKVY",12.62,21.62,21.28,21.68,20.88,91.7,92.1,91.2,0.365,19.21,19.63,18.71,2.925,2.857,346.4,48.99,4.603,0,11.95,-0.002178385,-0.002668074,2.5E-07
"2018-03-29 05:10:00",45111,"CKVY",12.62,21.87,21.67,21.93,21.38,90.4,91.7,90.4,0.364,19.46,19.62,19.21,2.823,2.995,227.1,39.32,2.63,0,11.95,-0.002178385,-0.002668074,2.5E-07
"2018-03-29 05:15:00",45112,"CKVY",12.61,21.25,21.59,22,21.19,89.7,90.5,88.8,0.351,19.05,19.63,18.47,2.703,2.717,232.9,32.41,5.918,0,11.95,-0.00188585,-0.002223237,2.5E-07
"2018-03-29 05:20:00",45113,"CKVY",12.61,20.51,20.94,21.44,20.33,89.9,91,88.7,0.341,18.41,19.19,17.65,3.295,2.927,240.7,50.79,7.234,0,11.95,-0.00188585,-0.002223237,2.5E-07
"2018-03-29 05:25:00",45114,"CKVY",12.61,21.26,21.45,22,20.51,89.9,91.9,89,0.352,19.07,19.76,18.01,4.383,3.73,222.5,9.81,7.672,0,11.95,-0.00188585,-0.002223237,2.5E-07
"2018-03-29 05:30:00",45115,"CKVY",12.6,21.81,21.53,21.81,21.26,90.4,90.9,89.7,0.363,19.12,19.5,18.74,4.319,4.475,215.9,15.08,5.48,0,11.95,-0.001477217,-0.001648889,2.5E-07
"2018-03-29 05:35:00",45116,"CKVY",12.61,20.89,21.42,22.19,20.7,90,90.5,87.5,0.347,18.74,19.73,17.64,3.813,4.013,54.17,59.22,6.357,0,11.95,-0.001477217,-0.001648889,2.5E-07
"2018-03-29 05:40:00",45117,"CKVY",12.61,20.89,20.84,21.13,20.52,91,91,89.9,0.351,18.48,18.87,18.06,3.004,3.47,91.6,25.15,4.603,0,11.95,-0.001477217,-0.001648889,2.5E-07
"2018-03-29 05:45:00",45118,"CKVY",12.6,20.83,21.01,21.26,20.76,90,91.1,89.9,0.346,18.66,18.97,18.26,2.968,3.074,27.31,50.01,5.918,0,11.95,-0.001533187,-0.001728188,2.5E-07
"2018-03-29 05:50:00",45119,"CKVY",12.6,22.37,21.44,22.37,20.76,89.2,91.2,89.2,0.366,19.09,19.8,18.33,2.631,2.727,40.5,68.71,5.261,0,11.95,-0.001533187,-0.001728188,2.5E-07
"2018-03-29 05:55:00",45120,"CKVY",12.6,21.44,22.65,22.99,21.38,84,89.2,82.4,0.332,18.97,19.84,17.19,2.749,2.764,354.9,58.46,4.384,0,11.95,-0.001533187,-0.001728188,2.5E-07
"2018-03-29 06:00:00",45121,"CKVY",12.59,21.63,21.4,21.63,21.26,87.5,87.6,84.2,0.348,18.04,18.52,17.4,2.113,2.37,305.7,18.7,3.069,0,11.95,-0.001847644,-0.002183178,0.0001780571
"2018-03-29 06:05:00",45122,"CKVY",12.59,21.01,21.83,22.87,20.95,83.1,87.5,81.6,0.322,17.93,19.37,16.48,2.352,2.42,349.9,65.33,4.603,0,11.95,-0.001847644,-0.002183178,0.0001780571
"2018-03-29 06:10:00",45123,"CKVY",12.59,19.03,19.87,21.01,18.91,88.6,88.6,83.2,0.315,16.46,16.93,15.96,2.418,2.373,217.6,23.45,4.165,0,11.95,-0.001847644,-0.002183178,0.0001780571
"2018-03-29 06:15:00",45124,"CKVY",12.59,20.21,19.55,20.21,18.97,91.3,91.3,88.6,0.342,17.19,18.08,16.17,3.027,2.699,216.9,6.755,4.603,0,11.95,-0.001811407,-0.002150558,0.004157673
"2018-03-29 06:20:00",45125,"CKVY",12.59,20.14,20.68,21.26,20.02,87.6,91.4,86.7,0.327,17.96,18.59,16.93,3.12,3.012,251,25.95,5.261,0,11.95,-0.001811407,-0.002150558,0.004157673
"2018-03-29 06:25:00",45126,"CKVY",12.58,20.45,20.53,20.89,19.96,88.6,90.4,87.7,0.335,17.86,18.46,16.98,2.75,2.952,244.8,24.33,3.069,0,11.95,-0.001811407,-0.002150558,0.004157673
"2018-03-29 06:30:00",45127,"CKVY",12.58,20.7,20.2,20.7,19.9,90.1,90.1,88.3,0.344,17.43,18.25,17.09,2.211,2.42,265.8,12.44,2.63,0,11.95,0.001003657,0.00170073,0.0133639
"2018-03-29 06:35:00",45128,"CKVY",12.58,19.9,20.46,20.89,19.77,87.1,90,86.5,0.322,17.43,18.34,16.39,1.671,1.943,210.1,72.09,2.63,0,11.95,0.001003657,0.00170073,0.0133639
"2018-03-29 06:40:00",45129,"CKVY",12.58,19.77,19.76,20.02,19.46,90.1,90.1,87.1,0.331,17.02,17.44,16.6,1.546,1.651,73.82,33.6,2.85,0,11.95,0.001003657,0.00170073,0.0133639
"2018-03-29 06:45:00",45130,"CKVY",12.58,20.14,19.76,20.14,19.53,91.1,91.1,90.1,0.34,17.43,17.96,17.16,1.099,1.287,329.1,9.82,1.754,0,11.95,0.0006534075,0.001083538,0.03230601
"2018-03-29 06:50:00",45131,"CKVY",12.57,21.38,20.85,21.38,20.08,88.2,91.3,88.2,0.347,18.37,18.71,17.89,1.374,1.23,267.5,26.94,3.288,3.167598E-06,11.95,0.0006534075,0.001083538,0.03230601
"2018-03-29 06:55:00",45132,"CKVY",12.57,20.89,20.95,21.44,20.39,89.2,89.3,86.2,0.344,17.87,18.46,17.03,1.977,1.598,246.8,31.94,5.699,0.0349758,11.95,0.0006534075,0.001083538,0.03230601
"2018-03-29 07:00:00",45133,"CKVY",12.57,20.15,20.34,20.95,19.77,89.3,89.3,87.2,0.334,17.43,18.28,16.58,2.025,2.083,344,40.76,1.534,0.1698079,11.95,0.0007145329,0.001173567,0.06701121
"2018-03-29 07:05:00",45134,"CKVY",12.57,21.14,20.63,21.14,20.15,89.3,90.3,89.3,0.348,18.14,18.6,17.52,1.704,1.83,291.8,17.43,2.411,0.4908427,11.95,0.0007145329,0.001173567,0.06701121
"2018-03-29 07:10:00",45135,"CKVY",12.56,20.7,20.51,21.14,19.96,90,90,86,0.344,17.62,18.49,16.48,0.748,1.253,10.39,49.02,1.754,1.110116,11.95,0.0007145329,0.001173567,0.06701121
"2018-03-29 07:15:00",45136,"CKVY",12.57,21.01,20.98,21.2,20.64,87.7,90.1,87.6,0.34,18.26,18.47,17.92,0.929,0.814,253.8,4.711,1.973,2.273058,11.95,0.0008189654,0.001193158,0.109527
"2018-03-29 07:20:00",45137,"CKVY",12.57,20.28,20.59,21.08,20.15,88.2,88.2,87,0.331,17.42,18,17.06,0.719,0.845,278.4,59.76,1.754,4.275909,11.95,0.0008189654,0.001193158,0.109527
"2018-03-29 07:25:00",45138,"CKVY",12.58,20.46,20.52,20.71,20.27,89.6,89.8,88.2,0.339,17.9,18.13,17.33,0.707,0.731,315.5,76.58,1.754,7.188384,11.95,0.0008189654,0.001193158,0.109527
"2018-03-29 07:30:00",45139,"CKVY",12.59,20.4,20.51,20.65,20.28,89.7,90,89.2,0.339,17.95,18.18,17.61,0.576,0.647,68.98,36.89,1.973,10.96061,11.95,0.001499908,0.001792444,0.1549879
"2018-03-29 07:35:00",45140,"CKVY",12.61,20.71,20.39,20.77,20.15,90.6,90.6,89.1,0.347,17.88,18.46,17.46,0.406,0.521,131.7,26.86,0,15.8885,11.95,0.001499908,0.001792444,0.1549879
"2018-03-29 07:40:00",45141,"CKVY",12.63,21.76,21.2,21.76,20.71,89.6,90.9,89.6,0.359,18.86,19.25,18.4,0.253,0.299,172.5,25.83,0.438,27.86536,11.95,0.001499908,0.001792444,0.1549879
"2018-03-29 07:45:00",45142,"CKVY",12.65,22.38,22.05,22.44,21.7,88,89.7,87.1,0.362,19.01,19.43,18.76,0.592,0.329,162.2,7.391,3.069,45.09375,11.95,0.005098881,0.005533838,0.2014404
"2018-03-29 07:50:00",45143,"CKVY",12.68,22.63,22.59,22.82,22.26,86.3,88.3,86.2,0.358,19.4,19.67,19.14,1.21,0.884,213.7,13.29,2.411,65.07929,11.95,0.005098881,0.005533838,0.2014404
"2018-03-29 07:55:00",45144,"CKVY",12.7,22.88,22.72,22.94,22.51,88.2,88.4,86.1,0.37,19.51,20,19.03,1.744,1.51,237,9.37,2.411,81.7838,11.96,0.005098881,0.005533838,0.2014404
"2018-03-29 08:00:00",45145,"CKVY",12.74,23.13,22.98,23.19,22.75,87.4,88.4,87.1,0.37,19.86,20.09,19.68,1.763,1.838,239.1,11.91,2.63,96.34582,11.96,0.008268756,0.009220881,0.2480548
"2018-03-29 08:05:00",45146,"CKVY",12.77,23.62,23.35,23.62,23.06,85.2,87.9,85.2,0.369,20.01,20.24,19.67,1.311,1.568,269.2,12.06,1.754,111.0553,11.96,0.008268756,0.009220881,0.2480548
"2018-03-29 08:10:00",45147,"CKVY",12.87,24.24,23.85,24.24,23.5,83.7,85.3,83.6,0.372,19.79,20.04,19.49,0.867,1.068,299.4,29.09,1.096,125.892,11.97,0.008268756,0.009220881,0.2480548
"2018-03-29 08:15:00",45148,"CKVY",13.05,24.3,24.36,24.49,24.24,83.1,84.3,83,0.37,20.13,20.43,19.82,0.512,0.657,266.9,26.54,1.754,141.494,11.97,0.01177976,0.01295678,0.2944986
"2018-03-29 08:20:00",45149,"CKVY",13.42,24.61,24.44,24.73,24.18,85,86.3,83.1,0.383,20.61,21.15,19.79,0.691,0.603,300.8,54.16,2.192,157.1761,11.97,0.01177976,0.01295678,0.2944986
"2018-03-29 08:25:00",45150,"CKVY",13.94,25.84,25.28,25.91,24.61,83.3,85.3,83.2,0.395,21.15,21.71,20.73,0.716,0.696,336.1,18.7,1.315,172.9758,11.98,0.01177976,0.01295678,0.2944986
"2018-03-29 08:30:00",45151,"CKVY",14.09,27.82,26.89,27.88,25.72,78.66,83.3,78.62,0.405,21.9,22.36,21.21,0.483,0.624,35.78,23.42,0.438,188.889,11.98,0.01610451,0.01744523,0.3397374
"2018-03-29 08:35:00",45152,"CKVY",13.98,27.94,27.78,28.07,27.57,79.34,80.3,77.14,0.411,21.95,22.75,21.36,0.255,0.341,3.132,19.76,1.754,205.867,11.98,0.01610451,0.01744523,0.3397374
"2018-03-29 08:40:00",45153,"CKVY",13.91,28.62,28.83,29.67,27.88,74.39,80.1,74.25,0.396,22.69,24.22,21.42,0.33,0.242,352.2,17.04,1.534,224.5682,11.99,0.01610451,0.01744523,0.3397374
"2018-03-29 08:45:00",45154,"CKVY",13.86,29.49,29.35,29.86,28.5,74.8,76.11,72.16,0.413,22.19,22.96,21.46,0.482,0.41,15.05,55.79,2.192,242.5835,11.99,0.02221111,0.0239066,0.3837964
"2018-03-29 08:50:00",45155,"CKVY",13.83,29.18,29.14,29.61,28.81,75.8,76.83,74.42,0.413,22.3,23.18,21.75,0.831,0.698,323.3,28.87,2.63,261.5988,11.99,0.02221111,0.0239066,0.3837964
"2018-03-29 08:55:00",45156,"CKVY",13.82,29.79,29.6,29.91,29.17,71.36,76.86,71.36,0.398,22.39,23.31,21.56,1.048,0.962,340.6,17.64,2.192,277.9125,11.99,0.02221111,0.0239066,0.3837964
"2018-03-29 09:00:00",45157,"CKVY",13.8,30.84,30.09,30.84,29.54,71.63,74.04,69.98,0.417,22.24,23.45,21.08,1.391,1.207,343.9,12.9,2.85,293.0729,12,0.02707555,0.02956432,0.4268853
"2018-03-29 09:05:00",45158,"CKVY",13.8,31.02,30.92,31.27,30.53,68.19,71.83,68.12,0.4,22.27,23.16,21.41,1.705,1.492,7.937,15.9,3.726,306.8279,12,0.02707555,0.02956432,0.4268853
"2018-03-29 09:10:00",45159,"CKVY",13.79,31.95,31.61,32.14,30.96,67.16,71.35,67.02,0.409,22.54,23.8,21.68,2.384,2.044,28.49,15.75,4.822,315.1329,12,0.02707555,0.02956432,0.4268853
"2018-03-29 09:15:00",45160,"CKVY",13.77,32.25,32.25,32.63,31.77,64.2,71.18,63.34,0.396,22.55,24.08,21.1,3.093,2.742,30.82,12.43,5.261,323.5027,12,0.03108089,0.03494722,0.4681688
"2018-03-29 09:20:00",45161,"CKVY",13.77,32.81,32.53,32.93,32.07,65.29,68.53,64.03,0.412,22.23,23.48,21.29,3.502,3.326,14.95,12.3,5.261,330.6436,12,0.03108089,0.03494722,0.4681688
"2018-03-29 09:25:00",45162,"CKVY",13.77,33.36,33.11,33.42,32.74,65.5,68.7,62.68,0.423,22.8,24.13,21.72,3.815,3.651,9.89,14.99,6.357,339.29,12,0.03108089,0.03494722,0.4681688
"2018-03-29 09:30:00",45163,"CKVY",13.78,33.3,33.32,33.61,33.11,60.62,65.88,60.48,0.39,22.08,23.39,21.1,4.183,4.011,1.972,14.68,6.576,351.5407,12,0.03507477,0.04081712,0.507611
"2018-03-29 09:35:00",45164,"CKVY",13.77,34.1,33.83,34.35,33.23,64.33,65.91,60.27,0.427,22.51,23.92,20.99,4.181,4.169,357.3,15.25,5.261,364.8281,12,0.03507477,0.04081712,0.507611
"2018-03-29 09:40:00",45165,"CKVY",13.78,34.47,34.45,34.9,34.16,58.55,64.84,58.55,0.395,22.69,23.9,21.41,4.101,4.164,343.1,16.32,6.357,385.0866,12,0.03507477,0.04081712,0.507611
"2018-03-29 09:45:00",45166,"CKVY",13.77,35.27,34.77,35.45,34.28,59.17,62.26,57.79,0.412,22.28,23.77,21.16,4.124,4.019,324,16.86,7.672,394.7398,12,0.04055962,0.04748202,0.5447133
"2018-03-29 09:50:00",45167,"CKVY",13.77,35.45,35.46,35.95,35.02,58.2,62.36,55.32,0.408,22.42,23.87,21.03,4.651,4.403,324,16.64,7.453,411.2712,12.01,0.04055962,0.04748202,0.5447133
"2018-03-29 09:55:00",45168,"CKVY",13.78,36.12,35.77,36.24,35.38,57.51,60.81,56.2,0.414,22.4,23.59,21.71,5.363,5.016,337.2,13.15,10.52,430.8596,12.01,0.04055962,0.04748202,0.5447133
"2018-03-29 10:00:00",45169,"CKVY",13.77,36.68,36.27,36.68,36.06,57.95,59.22,55.07,0.427,22.5,23.69,21.6,5.65,5.556,337.9,17.28,8.77,459.3079,12.01,0.04849058,0.05730279,0.5795285
"2018-03-29 10:05:00",45170,"CKVY",13.78,36.54,36.28,36.8,35.74,58.5,59.22,54.55,0.428,22.58,23.73,21.06,6.13,5.782,333.5,14.49,11.18,478.6385,12.01,0.04849058,0.05730279,0.5795285
"2018-03-29 10:10:00",45171,"CKVY",13.78,36.23,36.18,36.54,35.68,55.13,58.46,54.48,0.399,22.04,23.31,21.01,6.831,6.494,328,19.54,12.71,478.9573,12.01,0.04849058,0.05730279,0.5795285
"2018-03-29 10:15:00",45172,"CKVY",13.78,36.41,36.41,36.91,36.04,55.02,56.6,53.51,0.401,21.84,22.88,21.02,7.22,6.923,316.1,24.31,12.93,474.696,12.01,0.04974531,0.06018815,0.6119247
"2018-03-29 10:20:00",45173,"CKVY",13.77,36.91,36.46,37.16,36.04,54.54,57.32,53.2,0.405,21.77,23.46,20.75,7.724,7.659,349.7,18.25,13.59,474.336,12.01,0.04974531,0.06018815,0.6119247
"2018-03-29 10:25:00",45174,"CKVY",13.78,36.79,36.93,37.28,36.6,53.31,55.64,52.65,0.394,21.79,22.52,21.04,7.44,7.69,344.2,14.47,12.06,500.4634,12.01,0.04974531,0.06018815,0.6119247
"2018-03-29 10:30:00",45175,"CKVY",13.78,37.9,37.35,38.15,36.66,51.73,55.47,51.62,0.4,21.94,23.35,20.87,7.477,7.418,340.2,18.15,13.15,531.8813,12.01,0.05608901,0.06840453,0.6416063
"2018-03-29 10:35:00",45176,"CKVY",13.78,37.15,37.76,39.13,36.9,53.33,55.5,49.7,0.4,21.61,24.06,20.09,6.948,7.249,336.4,20.09,13.37,558.4801,12.01,0.05608901,0.06840453,0.6416063
"2018-03-29 10:40:00",45177,"CKVY",13.79,37.89,37.72,38.69,36.96,49.14,55.22,49.11,0.379,21.75,23.01,20.47,7.176,6.726,332.1,16.69,14.91,556.6951,12.01,0.05608901,0.06840453,0.6416063
"2018-03-29 10:45:00",45178,"CKVY",13.79,38.38,38.35,38.87,37.64,49,51.51,47.97,0.386,21.12,21.87,20.4,8.7,8.13,318.1,11.88,18.63,544.846,12.01,0.05931793,0.07244455,0.6683936
"2018-03-29 10:50:00",45179,"CKVY",13.78,38.26,38.45,39.12,37.95,48.35,50.21,46.74,0.379,20.61,21.89,19.57,10.35,9.49,328.5,11.27,17.97,551.9147,12.01,0.05931793,0.07244455,0.6683936
"2018-03-29 10:55:00",45180,"CKVY",13.78,39.61,38.72,39.61,38.26,48.25,49.31,46.29,0.399,20.68,21.95,19.66,11.67,11.21,293.8,11.85,17.1,563.1821,12.01,0.05931793,0.07244455,0.6683936
"2018-03-29 11:00:00",45181,"CKVY",13.78,38.74,39.12,39.74,38.5,46.84,48.42,45.05,0.374,20.57,21.75,19.26,11.82,12.03,308.5,11.45,20.6,591.6587,12.01,0.06326363,0.08063786,0.6925857
"2018-03-29 11:05:00",45182,"CKVY",13.78,39.48,39.15,39.91,38.62,46.87,47.93,44.67,0.385,20.41,21.43,19.62,11.47,11.67,306,18.79,16.88,594.333,12.01,0.06326363,0.08063786,0.6925857
"2018-03-29 11:10:00",45183,"CKVY",13.77,38.74,39.41,40.59,38.68,44.5,48.89,44.05,0.355,20.49,22.59,18.73,11.64,11.47,303.2,13.87,18.63,614.563,12.01,0.06326363,0.08063786,0.6925857
"2018-03-29 11:15:00",45184,"CKVY",13.78,39.11,39.2,39.97,38.43,44.67,48.69,44.46,0.362,20.02,21.59,18.84,11.25,11.03,311.1,12.17,18.63,591.895,12.01,0.06533497,0.0838058,0.7131733
"2018-03-29 11:20:00",45185,"CKVY",13.78,39.54,39.57,40.71,38.98,43.81,47.45,42.16,0.361,20.06,21.82,18.76,11.62,11.26,314.9,11.47,18.85,571.6414,12.01,0.06533497,0.0838058,0.7131733
"2018-03-29 11:25:00",45186,"CKVY",13.78,40.84,40.22,40.84,39.11,45.73,46.9,43.4,0.396,20.69,21.75,18.87,10.84,11.29,296.2,17.01,17.1,567.7006,12.01,0.06533497,0.0838058,0.7131733
"2018-03-29 11:30:00",45187,"CKVY",13.78,40.21,40.75,41.27,40.21,43.7,45.77,41.99,0.37,20.21,21.66,19.37,10.72,10.9,302.8,13.99,17.1,619.9044,12.01,0.07264683,0.09214142,0.7302279
"2018-03-29 11:35:00",45188,"CKVY",13.78,40.21,40.53,41.26,39.84,41.47,45.28,39.93,0.351,19.55,20.87,17.73,10.78,10.76,311.6,10.82,18.85,675.7473,12.01,0.07264683,0.09214142,0.7302279
"2018-03-29 11:40:00",45189,"CKVY",13.78,41.07,40.39,41.26,39.71,44.21,45.18,41.2,0.387,19.51,21.31,18.3,11.54,11.16,293.2,12.57,19.73,683.7014,12.01,0.07264683,0.09214142,0.7302279
"2018-03-29 11:45:00",45190,"CKVY",13.78,41.49,40.53,41.69,39.39,44.11,45.38,40.4,0.392,19.53,21.93,18.18,12.4,11.99,302.7,12.12,19.29,683.0141,12.01,0.07523138,0.095678,0.7445991
"2018-03-29 11:50:00",45191,"CKVY",13.78,40.57,41.39,42.17,40.44,40.61,45.72,39.37,0.348,20.22,22.52,17.9,12.87,12.7,293,13.33,21.26,682.2246,12.01,0.07523138,0.095678,0.7445991
"2018-03-29 11:55:00",45192,"CKVY",13.78,41.8,41.58,42.42,40.44,40.19,43.9,37.93,0.361,19.21,20.99,18.09,12.98,13.04,312.9,11.91,19.29,716.6809,12.01,0.07523138,0.095678,0.7445991
"2018-03-29 12:00:00",45193,"CKVY",13.78,41.99,42.07,42.91,41.18,42.42,42.97,39.27,0.384,20.21,21.85,18.4,12.6,12.78,310.6,17.91,18.63,727.6323,12.01,0.08263717,0.1057523,0.7545908
"2018-03-29 12:05:00",45194,"CKVY",13.78,43.34,42.95,43.84,41.99,39.4,43.04,39.4,0.376,21.07,22.03,20.15,12.63,12.59,296.5,11.34,21.92,755.3015,12.01,0.08263717,0.1057523,0.7545908
"2018-03-29 12:10:00",45195,"CKVY",13.78,42.11,41.9,43.34,41.24,41.81,42.63,38.48,0.38,19.77,21.29,18.69,13.29,12.91,305,13.41,23.24,772.216,12.01,0.08263717,0.1057523,0.7545908
"2018-03-29 12:15:00",45196,"CKVY",13.78,41.3,42.34,43.59,41.06,41.12,42.9,39.2,0.363,20.23,22.36,18.46,14.17,13.79,299.5,10.98,23.89,794.7062,12.01,0.08839115,0.1124993,0.7610163
"2018-03-29 12:20:00",45197,"CKVY",13.78,41.86,41.63,42.29,41,39.71,44.11,38.1,0.358,19.86,21.27,17.92,14.4,14.3,307.7,25.06,20.82,807.8833,12.01,0.08839115,0.1124993,0.7610163
"2018-03-29 12:25:00",45198,"CKVY",13.78,42.73,41.77,42.79,40.32,40.23,42.84,37.96,0.375,19.69,21.1,17.4,14.35,14.37,305.1,13.3,22.14,802.1644,12.01,0.08839115,0.1124993,0.7610163
"2018-03-29 12:30:00",45199,"CKVY",13.77,41.98,42.25,43.4,41.67,43.18,43.18,38.82,0.391,20.12,21.69,18.91,14.85,14.57,293.1,10.97,24.11,807.36,12,0.08634084,0.1111601,0.7647358
"2018-03-29 12:35:00",45200,"CKVY",13.78,44.52,42.84,44.58,41.37,39.3,45.2,38.92,0.392,20.98,22.85,19.26,14.87,14.88,293.5,18.84,24.55,796.5893,12,0.08634084,0.1111601,0.7647358
"2018-03-29 12:40:00",45201,"CKVY",13.78,41,42.27,44.64,40.69,40.6,41.81,36.49,0.354,19.39,21.52,18.3,14.65,14.81,308.4,11.92,20.82,778.3858,12,0.08634084,0.1111601,0.7647358
"2018-03-29 12:45:00",45202,"CKVY",13.78,42.54,41.81,42.66,40.93,40.95,43.52,40.3,0.379,20.5,21.46,18.8,13.71,14.12,293.7,11.81,21.04,697.7607,12,0.08010695,0.1049697,0.7641849
"2018-03-29 12:50:00",45203,"CKVY",13.78,43.65,44.39,45.81,42.23,39.54,43.93,39.06,0.382,22.37,24.15,20.17,12.86,13.17,305.2,12.81,18.19,672.7939,12,0.08010695,0.1049697,0.7641849
"2018-03-29 12:55:00",45204,"CKVY",13.78,41.98,42.03,43.59,41.24,41.12,43.73,39.3,0.372,20.21,21.27,19.26,12.86,12.97,312.7,14.62,22.8,638.9441,12,0.08010695,0.1049697,0.7641849
"2018-03-29 13:00:00",45205,"CKVY",13.77,41.67,42.19,43.03,41.37,41.19,43.66,39.13,0.369,20.28,21.76,19.1,13.21,12.85,313.2,12.15,23.67,667.0627,12,0.08022572,0.1039554,0.7598835
"2018-03-29 13:05:00",45206,"CKVY",13.78,42.29,42.63,44.27,41.43,41.49,43.11,38.1,0.38,20.46,22.73,18.21,13.87,13.69,298.9,22.9,20.82,697.127,12,0.08022572,0.1039554,0.7598835
"2018-03-29 13:10:00",45207,"CKVY",13.78,43.09,42.81,44.27,41.3,39.23,44.89,38.1,0.371,20.56,22.58,18.92,13.6,13.4,291.7,13.76,27.18,783.1207,12,0.08022572,0.1039554,0.7598835
"2018-03-29 13:15:00",45208,"CKVY",13.78,43.15,43.42,44.32,42.4,40.19,42.86,38.61,0.381,20.84,22.08,19.37,12.8,13.51,291.7,13.58,17.76,854.3889,12,0.09514997,0.1204241,0.7529594
"2018-03-29 13:20:00",45209,"CKVY",13.78,43.27,43.8,45.18,42.9,39.47,41.73,36.55,0.376,20.6,22.08,18.82,12.65,12.42,312.8,13.78,21.7,856.1567,12,0.09514997,0.1204241,0.7529594
"2018-03-29 13:25:00",45210,"CKVY",13.77,42.59,42.87,43.64,42.22,40.43,41.7,37.54,0.375,19.86,21.65,18.59,12.7,12.93,314.2,15.63,22.14,786.9794,12,0.09514997,0.1204241,0.7529594
"2018-03-29 13:30:00",45211,"CKVY",13.78,43.08,42.47,43.14,42.03,41.25,42.35,38.98,0.39,20.09,21.21,19.2,13.29,12.82,305.3,12.84,19.73,672.1785,12,0.07737739,0.1013066,0.7426485
"2018-03-29 13:35:00",45212,"CKVY",13.76,42.03,42.48,43.27,41.84,41.66,41.66,39.33,0.378,20.1,21.16,19.23,13.28,13.72,297.8,10.82,23.24,595.4583,11.99,0.07737739,0.1013066,0.7426485
"2018-03-29 13:40:00",45213,"CKVY",13.76,43.26,43.39,44.31,41.91,40.56,43.37,39.15,0.386,21.46,23.25,20.07,13.18,13.02,296.1,14.54,18.85,570.0535,11.99,0.07737739,0.1013066,0.7426485
"2018-03-29 13:45:00",45214,"CKVY",13.77,43.5,43.01,43.57,42.45,41.14,41.73,38.77,0.395,20.51,21.56,19.5,12.46,13.05,300,10.71,17.54,625.353,11.99,0.07626446,0.1002382,0.7281204
"2018-03-29 13:50:00",45215,"CKVY",13.77,43.01,43.14,43.75,42.64,38.91,42,38.22,0.367,20.19,21.55,19.18,12.12,12.15,309.5,12.68,20.17,633.4031,11.99,0.07626446,0.1002382,0.7281204
"2018-03-29 13:55:00",45216,"CKVY",13.78,44.06,43.26,44.06,42.57,39.25,40.97,36.99,0.385,19.87,21.37,18.47,11.42,11.84,320.6,15.83,16.22,623.9693,11.99,0.07626446,0.1002382,0.7281204
"2018-03-29 14:00:00",45217,"CKVY",13.77,43.88,43.71,44.25,42.89,39.39,40.83,37.71,0.384,20.38,21.5,19.45,11.12,11.12,302.4,21.05,15.12,603.4552,11.99,0.07776293,0.1010508,0.7111228
"2018-03-29 14:05:00",45218,"CKVY",13.77,43.75,43.9,45.11,42.83,40.49,41.14,36.03,0.392,20.32,21.69,18.89,11.3,10.98,298.4,15.25,20.17,661.2241,11.99,0.07776293,0.1010508,0.7111228
"2018-03-29 14:10:00",45219,"CKVY",13.77,42.33,42.94,44.25,42.14,39.36,40.83,37.74,0.361,19.6,21.41,18.49,10.5,11.13,286.8,12.18,15.34,728.0844,11.99,0.07776293,0.1010508,0.7111228
"2018-03-29 14:15:00",45220,"CKVY",13.76,42.95,43.59,44.49,42.39,40.49,40.69,35.45,0.381,20.13,21.6,17.58,9.7,10.04,324,18.04,13.37,742.286,11.99,0.08422641,0.1070217,0.6905113
"2018-03-29 14:20:00",45221,"CKVY",13.77,43.26,43.97,44.74,43.01,38.53,40.8,37.3,0.366,20.51,21.87,19.29,9.8,9.79,298.5,11.15,19.95,671.2839,11.99,0.08422641,0.1070217,0.6905113
"2018-03-29 14:25:00",45222,"CKVY",13.76,44,43.68,44.37,43.01,39.73,41.45,37.92,0.389,20.79,22.04,19.4,10.73,9.98,295.5,14.32,19.29,598.1294,11.99,0.08422641,0.1070217,0.6905113
"2018-03-29 14:30:00",45223,"CKVY",13.76,42.76,43.51,44.61,42.76,39.25,42.34,37.78,0.366,20.59,22.48,19.65,12.37,11.57,287,11.76,18.85,569.6664,11.99,0.07305329,0.09482759,0.6661698
"2018-03-29 14:35:00",45224,"CKVY",13.76,43.69,43.29,44.12,42.08,38.98,41.65,38.64,0.377,20.77,21.86,19.16,11.83,12.2,297.6,12.47,18.41,567.3549,11.98,0.07305329,0.09482759,0.6661698
"2018-03-29 14:40:00",45225,"CKVY",13.76,44.3,43.32,44.37,42.88,40.49,42.79,38.43,0.401,20.62,22.43,19.68,12.18,12.11,291.2,15.67,19.73,575.9417,11.98,0.07305329,0.09482759,0.6661698
"2018-03-29 14:45:00",45226,"CKVY",13.76,43.25,43.98,44.74,43.01,38.5,40.45,36.3,0.366,19.99,21.89,18.56,12.81,12.53,295.8,11.52,21.04,593.5649,11.98,0.07529999,0.09900839,0.6393999
"2018-03-29 14:50:00",45227,"CKVY",13.76,43.13,43.55,44.36,42.88,38.98,41.41,37.26,0.369,20.09,21.94,19.23,13.11,12.98,290.4,9.57,17.1,619.4949,11.98,0.07529999,0.09900839,0.6393999
"2018-03-29 14:55:00",45228,"CKVY",13.75,43.99,43.4,44.12,42.57,39.25,41.24,37.78,0.384,20.38,21.5,19.13,13.18,13.11,291,11.67,20.82,610.0144,11.98,0.07529999,0.09900839,0.6393999
"2018-03-29 15:00:00",45229,"CKVY",13.75,43.31,43.29,44.24,42.39,41.52,41.59,38.29,0.396,20.45,21.54,19.61,11.73,12.63,292.1,12.05,17.32,570.8072,11.98,0.07025865,0.09425903,0.6097135
"2018-03-29 15:05:00",45230,"CKVY",13.76,44.24,44.2,44.92,43.31,38.5,42.03,37.26,0.38,21.16,22.58,19.9,11.66,11.79,297.8,10.61,18.63,532.3667,11.98,0.07025865,0.09425903,0.6097135
"2018-03-29 15:10:00",45231,"CKVY",13.75,44.86,44.22,44.98,43.31,39.22,40.97,38.02,0.397,21.15,22.42,19.96,11.22,11.42,293.6,13.77,19.73,524.1664,11.98,0.07025865,0.09425903,0.6097135
"2018-03-29 15:15:00",45232,"CKVY",13.75,43.5,44.43,45.29,43.5,38.15,41,37.78,0.366,21.01,22.61,19.68,11.7,11.27,292.5,16.49,16.88,531.6163,11.98,0.0696144,0.09258728,0.5765947
"2018-03-29 15:20:00",45233,"CKVY",13.75,45.23,44.38,45.29,43.19,37.19,41.69,36.78,0.381,20.6,22.52,19.63,12.54,12.08,297.3,11.23,19.95,534.0391,11.98,0.0696144,0.09258728,0.5765947
"2018-03-29 15:25:00",45234,"CKVY",13.75,44.12,45.05,46.28,43.93,37.12,40.93,35.24,0.365,20.85,23.24,18.91,12.99,12.91,292.3,11.21,18.63,584.282,11.98,0.0696144,0.09258728,0.5765947
"2018-03-29 15:30:00",45235,"CKVY",13.75,45.78,45.35,46.09,44.06,38.77,40.11,36.37,0.406,21.29,22.68,19.71,12.47,12.58,304.8,21.85,17.97,666.6329,11.98,0.08686748,0.112595,0.5416169
"2018-03-29 15:35:00",45236,"CKVY",13.75,43.93,45.45,46.46,43.87,37.19,39.18,36.2,0.363,21.03,22.66,19.31,11.51,12.06,279.6,9.81,18.63,764.1805,11.98,0.08686748,0.112595,0.5416169
"2018-03-29 15:40:00",45237,"CKVY",13.75,46.16,44.99,46.28,43.81,36.58,39.8,35.82,0.388,20.67,21.95,19.03,11.25,11.26,289.8,11.19,19.73,769.9213,11.98,0.08686748,0.112595,0.5416169
"2018-03-29 15:45:00",45238,"CKVY",13.74,46.46,45.58,46.83,44.61,30.81,36.64,30.81,0.331,19.55,21.12,17.33,11.41,11.51,301.6,15.82,22.36,737.5573,11.98,0.08715271,0.1125782,0.504415
"2018-03-29 15:50:00",45239,"CKVY",13.74,45.23,45.33,46.46,44.12,34.59,34.59,29.64,0.355,17.06,18.93,15,11.93,11.74,311.9,14.63,19.51,662.3041,11.98,0.08715271,0.1125782,0.504415
"2018-03-29 15:55:00",45240,"CKVY",13.72,47.14,46.83,48.5,45.23,28.2,36.23,28.2,0.311,19.27,21.74,15.88,11.77,11.94,308.2,14.16,16.66,646.3495,11.98,0.08715271,0.1125782,0.504415
"2018-03-29 16:00:00",45241,"CKVY",13.73,45.47,46.48,47.7,45.47,33.62,34.72,28.03,0.348,18.39,20.45,15.71,12.33,11.99,293.4,18.38,19.51,649.0552,11.98,0.08395059,0.1114232,0.4659507
"2018-03-29 16:05:00",45242,"CKVY",13.72,46.4,45.91,46.95,45.23,32.8,35.78,31.39,0.352,18.74,20.6,17.21,11.65,11.7,303.7,15.81,31.35,682.8928,11.98,0.08395059,0.1114232,0.4659507
"2018-03-29 16:10:00",45243,"CKVY",13.72,44.97,45.55,47.39,44.05,32.42,35.54,31.77,0.329,18.27,19.95,17.2,12.08,11.92,321.1,9.59,19.07,668.0776,11.98,0.08395059,0.1114232,0.4659507
"2018-03-29 16:15:00",45244,"CKVY",13.72,45.09,45.01,45.71,44.48,32.56,34.75,31.7,0.332,17.8,18.85,16.85,11.59,11.78,295.9,18.76,18.63,615.8276,11.98,0.07873543,0.1051221,0.424194
"2018-03-29 16:20:00",45245,"CKVY",13.72,45.2,44.48,45.27,43.85,34.61,36.57,32.24,0.355,17.65,19.33,16.39,11.39,11.64,300.5,17.09,18.63,533.1131,11.97,0.07873543,0.1051221,0.424194
"2018-03-29 16:25:00",45246,"CKVY",13.71,44.71,45.56,46.13,44.65,34.16,35.67,30.8,0.343,18.68,20.13,16.7,11.03,11.11,296.5,10.09,16.22,472.9124,11.97,0.07873543,0.1051221,0.424194
"2018-03-29 16:30:00",45247,"CKVY",13.71,44.03,44.35,44.71,43.97,31.01,34.58,30.12,0.304,16.45,18.4,14.67,11.82,11.53,297.2,11.32,20.82,405.2126,11.97,0.05549664,0.07980052,0.3810392
"2018-03-29 16:35:00",45248,"CKVY",13.72,43.97,44.05,44.46,43.84,31.69,32.76,29.6,0.31,15.48,16.55,14.41,12.86,12.35,332.5,12.47,19.95,346.0935,11.97,0.05549664,0.07980052,0.3810392
"2018-03-29 16:40:00",45249,"CKVY",13.72,45.26,44.24,45.26,43.84,36.36,36.36,30.94,0.373,17.28,20.12,15.56,12.84,12.96,314.1,13.42,18.85,303.9641,11.97,0.05549664,0.07980052,0.3810392
"2018-03-29 16:45:00",45250,"CKVY",13.72,44.52,45.25,45.69,44.52,36.46,36.46,32.04,0.364,18.5,20.27,17.12,12.16,12.44,311.1,18.5,19.95,315.0743,11.96,0.05433824,0.07987536,0.3363208
"2018-03-29 16:50:00",45251,"CKVY",13.72,44.71,44.69,45.01,44.4,33.13,38.18,33.06,0.333,19.39,21.03,17.42,11.85,12.04,298.6,10.35,17.76,348.4048,11.96,0.05433824,0.07987536,0.3363208
"2018-03-29 16:55:00",45252,"CKVY",13.72,45.57,44.97,45.57,44.58,35.43,36.29,33.2,0.368,18.75,20.16,17.46,11.57,11.68,296.4,13.49,17.76,376.0016,11.96,0.05433824,0.07987536,0.3363208
"2018-03-29 17:00:00",45253,"CKVY",13.73,45.32,45.24,45.94,44.71,31.69,35.26,30.46,0.326,17.16,19.79,15.76,10.32,11,325.4,14.78,12.49,383.2944,11.96,0.05584049,0.08010082,0.2897449
"2018-03-29 17:05:00",45254,"CKVY",13.72,45.2,45.7,46.56,44.95,34.78,34.78,31.66,0.356,18.34,19.66,16.85,9.74,9.85,320.5,12.93,16.66,397.4241,11.96,0.05584049,0.08010082,0.2897449
"2018-03-29 17:10:00",45255,"CKVY",13.73,44.65,45.06,45.45,44.58,37.49,37.56,34.13,0.376,19.75,20.65,18.37,10.09,9.85,317.2,13.38,18.19,401.9167,11.96,0.05584049,0.08010082,0.2897449
"2018-03-29 17:15:00",45256,"CKVY",13.73,44.89,44.55,45.02,44.09,37.29,39.1,36.36,0.378,20.18,21.38,19.33,11.37,10.71,292.4,14.1,15.34,380.8247,11.96,0.05357655,0.07563569,0.2427003
"2018-03-29 17:20:00",45257,"CKVY",13.73,44.46,44.94,45.26,44.4,37.18,38.49,35.67,0.37,20.24,21.47,19.34,11.38,11.41,306.6,9.81,18.19,360.0226,11.96,0.05357655,0.07563569,0.2427003
"2018-03-29 17:25:00",45258,"CKVY",13.74,44.21,44.23,44.52,43.91,36.08,38.21,35.78,0.356,19.74,20.55,18.73,9.99,10.7,297.6,11.12,11.18,324.4088,11.96,0.05357655,0.07563569,0.2427003
"2018-03-29 17:30:00",45259,"CKVY",13.73,44.83,44.72,45.02,44.28,35.6,37.8,35.12,0.36,19.58,20.67,18.75,8.67,9.35,297.1,15.24,13.15,330.928,11.96,0.04888472,0.07051451,0.1956815
"2018-03-29 17:35:00",45260,"CKVY",13.74,45.76,45.35,46.32,44.4,36.6,37.9,35.12,0.383,20.34,21.39,18.85,8.13,8.25,304.3,16.37,17.54,338.1363,11.96,0.04888472,0.07051451,0.1956815
"2018-03-29 17:40:00",45261,"CKVY",13.74,44.95,45.11,45.88,44.4,36.36,37.94,34.34,0.369,19.65,21.2,18.4,9.52,8.85,312.2,13.15,17.76,356.365,11.96,0.04888472,0.07051451,0.1956815
"2018-03-29 17:45:00",45262,"CKVY",13.74,45.08,45.08,45.7,44.71,35.12,37.04,34.68,0.358,19.66,20.71,18.77,10.74,10.14,295.7,15.86,18.19,356.714,11.96,0.05014993,0.07050949,0.1492145
"2018-03-29 17:50:00",45263,"CKVY",13.74,45.14,44.71,45.14,44.22,36.02,36.22,33.68,0.368,18.68,19.8,17.63,10.71,10.97,278,14.07,13.59,354.94,11.96,0.05014993,0.07050949,0.1492145
"2018-03-29 17:55:00",45264,"CKVY",13.73,44.84,44.88,45.33,44.65,34.3,36.09,34.03,0.347,18.86,19.85,18.17,10.56,10.61,282.8,10.32,15.56,356.5465,11.96,0.05014993,0.07050949,0.1492145
"2018-03-29 18:00:00",45265,"CKVY",13.73,45.64,45,45.7,44.59,35.4,36.26,34.23,0.369,19.22,20.28,18.23,10.14,10.43,297.8,20.09,14.91,345.0319,11.96,0.0497186,0.0722485,0.104307
"2018-03-29 18:05:00",45266,"CKVY",13.72,44.89,45.15,45.7,44.65,34.57,35.54,32.52,0.35,18.54,19.98,17.46,10.52,10.18,303.2,15.52,14.91,322.2179,11.96,0.0497186,0.0722485,0.104307
"2018-03-29 18:10:00",45267,"CKVY",13.74,44.71,44.75,44.96,44.52,34.16,35.4,33.2,0.343,18.24,18.98,17.41,9.94,9.99,308.6,11.55,17.54,303.3195,11.96,0.0497186,0.0722485,0.104307
"2018-03-29 18:15:00",45268,"CKVY",13.74,44.4,44.51,44.89,44.21,34.2,35.43,33.72,0.34,18.13,19.03,17.66,10.16,10.07,306.6,10.34,17.32,286.0768,11.96,0.04375248,0.06542949,0.06238722
"2018-03-29 18:20:00",45269,"CKVY",13.75,44.15,44.52,44.89,44.09,35.53,36.63,34.13,0.35,18.76,19.92,17.77,9.8,10.02,296.3,13.25,14.03,269.8213,11.96,0.04375248,0.06542949,0.06238722
"2018-03-29 18:25:00",45270,"CKVY",13.75,44.4,44.18,44.52,43.97,35.4,36.25,33.75,0.352,18.19,19.23,17.35,10.12,10.19,295.1,9.41,14.69,253.5407,11.96,0.04375248,0.06542949,0.06238722
"2018-03-29 18:30:00",45271,"CKVY",13.75,44.59,44.27,44.59,44.09,35.36,36.15,34.13,0.354,18.47,19.21,17.72,9.56,9.81,306.5,9.44,13.81,237.2075,11.96,0.03804868,0.05883133,0.02924073
"2018-03-29 18:35:00",45272,"CKVY",13.77,43.97,44.11,44.59,43.84,34.75,36.08,33.61,0.34,18.01,18.86,17.26,9.44,9.53,312.4,9.01,13.37,221.2517,11.96,0.03804868,0.05883133,0.02924073
"2018-03-29 18:40:00",45273,"CKVY",13.69,43.97,44.14,44.46,43.78,36.08,37.66,34.78,0.353,19.06,20.01,17.88,8.78,8.97,304,11.15,15.12,205.2447,11.95,0.03804868,0.05883133,0.02924073
"2018-03-29 18:45:00",45274,"CKVY",13.34,43.47,43.68,44.03,43.47,36.22,36.63,34.88,0.347,18.35,18.99,17.67,9.12,8.9,305.3,8.2,15.12,189.2123,11.95,0.03141055,0.05042253,0.01203787
"2018-03-29 18:50:00",45275,"CKVY",13.17,43.47,43.44,43.6,43.23,37.18,37.18,35.12,0.357,18.23,19.05,17.63,9.21,9.29,304.9,9.73,12.28,173.8945,11.95,0.03141055,0.05042253,0.01203787
"2018-03-29 18:55:00",45276,"CKVY",13.13,43.29,43.36,43.6,43.17,35.64,37.39,34.82,0.339,18.28,19.18,17.33,8.85,9.1,306,10.95,10.96,159.3839,11.95,0.03141055,0.05042253,0.01203787
"2018-03-29 19:00:00",45277,"CKVY",13.11,42.98,43.16,43.29,42.86,36.36,38.42,35.36,0.342,18.32,19.6,17.65,7.966,8.38,301,11.56,12.06,144.8754,11.95,0.013981,0.01676492,0.00343318
"2018-03-29 19:05:00",45278,"CKVY",13.07,42.37,42.68,42.98,42.37,38.63,38.63,35.98,0.355,18.24,19.06,17.74,7.348,7.61,296.5,10.34,10.08,128.8571,11.95,0.013981,0.01676492,0.00343318
"2018-03-29 19:10:00",45279,"CKVY",13.04,41.44,41.99,42.49,41.26,39.31,40.85,38.01,0.349,19.13,19.76,18.32,7.091,7.202,300.9,9.89,10.74,109.9074,11.95,0.013981,0.01676492,0.00343318
"2018-03-29 19:15:00",45280,"CKVY",13.03,40.83,40.97,41.44,40.76,42.26,42.54,39.31,0.366,19.43,19.85,18.47,6.644,6.892,304.2,7.975,9.21,84.4603,11.95,0.01001321,0.01246866,5.560109E-05
"2018-03-29 19:20:00",45281,"CKVY",13.02,40.33,40.56,40.83,40.27,42.71,43.16,42.26,0.363,19.69,19.98,19.37,6.206,6.373,305.8,8.32,8.11,70.30119,11.94,0.01001321,0.01246866,5.560109E-05
"2018-03-29 19:25:00",45282,"CKVY",13,39.41,39.97,40.4,39.41,44.56,44.6,42.68,0.365,19.62,19.96,19.39,6.027,6.15,310.1,6.329,7.891,59.44488,11.94,0.01001321,0.01246866,5.560109E-05
"2018-03-29 19:30:00",45283,"CKVY",12.99,38.31,38.72,39.54,38.18,46.87,47.07,44.6,0.368,19.89,20.15,19.61,5.897,5.938,309.6,6.214,7.672,51.12392,11.94,0.006798293,0.008764363,2.5E-07
"2018-03-29 19:35:00",45284,"CKVY",12.98,37.94,38.17,38.31,37.94,47.76,47.97,46.39,0.369,19.78,20.14,19.43,5.779,5.859,312.2,7.256,7.453,32.99253,11.94,0.006798293,0.008764363,2.5E-07
"2018-03-29 19:40:00",45285,"CKVY",12.97,36.83,37.37,38,36.77,50.3,50.3,47.72,0.373,20.01,20.14,19.8,5.526,5.635,308.9,5.398,6.795,17.84171,11.94,0.006798293,0.008764363,2.5E-07
"2018-03-29 19:45:00",45286,"CKVY",12.95,35.41,36.28,36.89,35.35,53.94,53.94,50.23,0.378,20.1,20.39,19.93,5.286,5.427,301.7,8.32,7.014,10.98299,11.93,0.004199889,0.00564862,2.5E-07
"2018-03-29 19:50:00",45287,"CKVY",12.95,33.74,34.66,35.47,33.74,57.57,57.57,53.87,0.377,20.43,20.57,20.29,5.102,5.189,297.7,6.336,6.576,7.650359,11.93,0.004199889,0.00564862,2.5E-07
"2018-03-29 19:55:00",45288,"CKVY",12.94,33,33.45,33.87,32.94,59.8,59.84,57.51,0.38,20.35,20.57,20.06,4.935,5.066,297.7,6.68,6.576,4.800747,11.93,0.004199889,0.00564862,2.5E-07
"2018-03-29 20:00:00",45289,"CKVY",12.94,33.25,33.07,33.31,32.75,59.6,60.39,59.15,0.383,20.61,20.74,20.49,5.142,4.999,289.6,7.855,7.453,2.618225,11.92,0.002131163,0.003055188,2.5E-07
"2018-03-29 20:05:00",45290,"CKVY",12.91,33.31,33.21,33.62,32.82,58.47,59.91,58.43,0.376,20.53,20.76,20.2,5.559,5.36,288,6.617,8.55,1.290094,11.92,0.002131163,0.003055188,2.5E-07
"2018-03-29 20:10:00",45291,"CKVY",12.93,32.32,32.86,33.44,32.32,61.08,61.11,58.06,0.378,20.31,20.49,20.1,5.774,5.635,298.5,6.936,7.014,0.5940598,11.92,0.002131163,0.003055188,2.5E-07
"2018-03-29 20:15:00",45292,"CKVY",12.92,32.76,32.54,32.82,32.26,60.46,61.22,60.43,0.381,20.58,20.75,20.38,5.744,5.777,304.3,6.713,6.795,0.2205483,11.92,0.002145961,0.003008798,2.5E-07
"2018-03-29 20:20:00",45293,"CKVY",12.92,33.44,33.15,33.51,32.64,57.69,60.43,57.65,0.373,20.35,20.64,20.06,5.494,5.617,307.2,5.492,6.795,0.0553171,11.92,0.002145961,0.003008798,2.5E-07
"2018-03-29 20:25:00",45294,"CKVY",12.91,32.53,33.09,33.57,32.28,60.34,60.4,57.27,0.376,20.12,20.33,19.96,5.152,5.332,299.8,9.93,5.918,0.001530668,11.92,0.002145961,0.003008798,2.5E-07
"2018-03-29 20:30:00",45295,"CKVY",12.91,31.23,31.98,32.65,31.23,63.36,63.36,60.2,0.375,20.35,20.55,20.18,4.792,5.017,297.5,5.734,6.357,0,11.92,0.001977544,0.002823275,2.5E-07
"2018-03-29 20:35:00",45296,"CKVY",12.9,31.79,31.12,31.85,30.68,62.36,65.35,62.33,0.378,20.4,20.65,20.12,4.55,4.606,295.6,8.43,6.357,0,11.92,0.001977544,0.002823275,2.5E-07
"2018-03-29 20:40:00",45297,"CKVY",12.9,31.42,31.94,32.41,31.36,62.95,62.95,60.61,0.376,20.31,20.47,20.18,4.336,4.505,305.8,9.45,6.138,0,11.92,0.001977544,0.002823275,2.5E-07
"2018-03-29 20:45:00",45298,"CKVY",12.9,33.27,32.05,33.4,31.11,58.35,63.63,58.35,0.375,20.31,20.52,20.13,4.341,4.241,318.9,10.38,6.576,0,11.92,0.001004193,0.001650234,2.5E-07
"2018-03-29 20:50:00",45299,"CKVY",12.89,31.42,32.45,33.46,31.42,62.47,62.47,58.21,0.373,20.24,20.5,19.95,3.636,4.034,315.3,7.426,3.946,0,11.92,0.001004193,0.001650234,2.5E-07
"2018-03-29 20:55:00",45300,"CKVY",12.87,31.17,30.99,31.42,30.68,63.43,64.49,62.4,0.375,20.15,20.39,19.95,3.031,3.286,331.4,22.77,3.507,0,11.92,0.001004193,0.001650234,2.5E-07
"2018-03-29 21:00:00",45301,"CKVY",12.89,31.67,31.45,31.73,31.11,60.82,63.43,60.68,0.367,19.87,20.35,19.49,2.406,2.783,357.9,17.58,3.946,0,11.92,9.409702E-05,0.0005461214,2.5E-07
"2018-03-29 21:05:00",45302,"CKVY",12.88,31.68,31.79,32.17,31.12,60.73,61.24,59.59,0.366,19.62,19.81,19.34,2.326,2.341,7.772,12.63,3.507,0,11.92,9.409702E-05,0.0005461214,2.5E-07
"2018-03-29 21:10:00",45303,"CKVY",12.88,31.81,32.08,32.54,31.68,60.42,60.69,59.56,0.366,19.78,20.05,19.42,2.24,2.32,33.14,7.527,3.069,0,11.92,9.409702E-05,0.0005461214,2.5E-07
"2018-03-29 21:15:00",45304,"CKVY",12.88,32.18,31.94,32.25,31.63,59.6,60.67,59.53,0.367,19.72,19.86,19.57,1.831,2.011,22.52,6.872,2.192,0,11.92,-0.001158244,-0.001116756,2.5E-07
"2018-03-29 21:20:00",45305,"CKVY",12.87,31.44,31.83,32.25,31.38,61.25,61.25,59.57,0.366,19.65,19.86,19.44,1.23,1.601,2.321,7.179,1.754,0,11.92,-0.001158244,-0.001116756,2.5E-07
"2018-03-29 21:25:00",45306,"CKVY",12.87,30.7,30.85,31.38,30.64,62.9,62.9,61.18,0.365,19.51,19.69,19.36,0.624,0.869,6.133,0.044,0,0,11.92,-0.001158244,-0.001116756,2.5E-07
"2018-03-29 21:30:00",45307,"CKVY",12.87,28.54,29.21,30.7,28.23,70.39,70.8,62.87,0.373,20.07,20.41,19.45,1.179,0.844,165,30.22,4.165,0,11.92,-0.003055231,-0.004045291,2.5E-07
"2018-03-29 21:35:00",45308,"CKVY",12.87,28.24,28.38,28.85,27.98,72.66,73.82,70.28,0.381,20.62,20.83,20.05,2.016,1.575,139.7,5.986,3.946,0,11.92,-0.003055231,-0.004045291,2.5E-07
"2018-03-29 21:40:00",45309,"CKVY",12.86,27.37,27.97,28.42,27.37,75.68,75.68,72.39,0.383,20.55,20.78,20.27,2.665,2.408,127.6,4.136,3.069,0,11.92,-0.003055231,-0.004045291,2.5E-07
"2018-03-29 21:45:00",45310,"CKVY",12.85,28.36,27.39,28.43,27.07,73.52,76.34,73.52,0.387,20.78,21.14,20.55,1.992,2.326,137.8,10.54,2.63,0,11.92,-0.001908406,-0.002240462,2.5E-07
"2018-03-29 21:50:00",45311,"CKVY",12.86,28.49,28.64,28.92,28.36,71.98,73.49,70.81,0.381,20.72,21.07,20.32,1.489,1.734,190.2,27.51,2.63,0,11.91,-0.001908406,-0.002240462,2.5E-07
"2018-03-29 21:55:00",45312,"CKVY",12.85,29.79,29.48,30.16,28.43,67.72,71.98,66.76,0.378,20.56,20.81,20.2,1.27,1.347,194.3,19.84,1.973,0,11.91,-0.001908406,-0.002240462,2.5E-07
"2018-03-29 22:00:00",45313,"CKVY",12.85,28.25,28.8,29.91,28,72.26,72.26,67.48,0.379,20.07,20.5,19.77,1.03,1.195,315.8,52.3,1.315,0,11.91,-0.002630172,-0.003356125,2.5E-07
"2018-03-29 22:05:00",45314,"CKVY",12.85,28.12,28.42,28.8,28,71.92,72.53,70.61,0.375,20.43,20.72,19.92,0.945,0.948,307,22.77,2.192,0,11.92,-0.002630172,-0.003356125,2.5E-07
"2018-03-29 22:10:00",45315,"CKVY",12.85,28.44,28.24,28.68,27.94,72.09,73.74,71.92,0.381,20.68,21.16,20.18,0.821,0.869,290.7,31.88,1.534,0,11.91,-0.002630172,-0.003356125,2.5E-07
"2018-03-29 22:15:00",45316,"CKVY",12.84,28.56,28.28,28.69,27.94,72.3,73.5,71.78,0.384,20.74,21.09,20.19,0.822,0.865,7.672,62.51,1.534,0,11.91,-0.003468288,-0.004789724,2.5E-07
"2018-03-29 22:20:00",45317,"CKVY",12.85,29,29.23,29.68,28.56,70.62,72.33,69.65,0.382,20.85,21.07,20.55,1.349,1.033,238.8,8.5,4.165,0,11.91,-0.003468288,-0.004789724,2.5E-07
"2018-03-29 22:25:00",45318,"CKVY",12.84,28.69,28.89,29.12,28.62,71.61,71.65,70.55,0.382,20.7,20.88,20.52,1.638,1.618,233.6,7.606,4.384,0,11.92,-0.003468288,-0.004789724,2.5E-07
"2018-03-29 22:30:00",45319,"CKVY",12.84,28.38,28.66,29.12,28.13,72.51,72.54,70.62,0.382,20.66,20.95,20.16,1.784,1.657,261.1,39.82,1.754,0,11.92,-0.002653426,-0.003391096,2.5E-07
"2018-03-29 22:35:00",45320,"CKVY",12.83,29.43,28.93,29.55,28.32,68.86,72.54,68.86,0.379,20.74,20.99,20.47,1.586,1.672,266.5,5.425,3.507,0,11.92,-0.002653426,-0.003391096,2.5E-07
"2018-03-29 22:40:00",45321,"CKVY",12.83,30.05,29.41,30.11,28.81,66.39,69.76,66.39,0.375,20.3,20.52,20.12,2.036,1.683,278.1,5.201,3.726,0,11.92,-0.002653426,-0.003391096,2.5E-07
"2018-03-29 22:45:00",45322,"CKVY",12.81,28.19,29.17,30.05,28.13,70.27,70.31,66.36,0.368,19.93,20.21,19.56,2.215,2.227,285.4,16.25,2.63,0,11.92,-0.002017475,-0.002398782,2.5E-07
"2018-03-29 22:50:00",45323,"CKVY",12.83,26.09,26.78,28.19,26.09,77.32,77.32,70.27,0.371,19.68,20.03,19.33,1.989,2.129,192.9,27.37,3.946,0,11.92,-0.002017475,-0.002398782,2.5E-07
"2018-03-29 22:55:00",45324,"CKVY",12.82,27.64,27.06,27.77,26.03,73.58,79.17,73.51,0.376,20.52,20.94,19.92,1.888,1.976,218.8,15.52,3.726,0,11.92,-0.002017475,-0.002398782,2.5E-07
"2018-03-29 23:00:00",45325,"CKVY",12.82,26.29,26.49,27.71,25.67,81.3,81.7,73.48,0.393,20.56,21.46,19.79,2.355,2.056,139.6,34.41,4.603,0,11.92,-0.002011707,-0.002402072,2.5E-07
"2018-03-29 23:05:00",45326,"CKVY",12.82,27.28,26.38,27.28,25.67,78.53,81.8,78.53,0.396,21.27,21.63,20.73,2.967,2.619,175.5,22.01,6.138,0,11.92,-0.002011707,-0.002402072,2.5E-07
"2018-03-29 23:10:00",45327,"CKVY",12.82,26.66,27.07,27.4,26.66,80.5,80.5,77.5,0.395,21.38,21.63,21.08,3.092,2.943,196.8,8.92,5.042,0,11.92,-0.002011707,-0.002402072,2.5E-07
"2018-03-29 23:15:00",45328,"CKVY",12.82,26.16,26.6,26.78,26.16,82.5,82.6,80.5,0.397,21.77,22.04,21.46,3.631,3.379,183.3,5.401,5.48,0,11.92,-0.001501168,-0.001653732,2.5E-07
"2018-03-29 23:20:00",45329,"CKVY",12.81,26.29,25.95,26.53,25.42,79.15,82.7,78.77,0.383,20.98,21.71,20.67,4.044,3.974,153.6,7.308,6.357,0,11.92,-0.001501168,-0.001653732,2.5E-07
"2018-03-29 23:25:00",45330,"CKVY",12.81,25.42,25.74,26.41,25.3,82.7,82.7,79.01,0.386,20.65,20.95,20.35,4.674,4.42,165.4,5.256,6.576,0,11.92,-0.001501168,-0.001653732,2.5E-07
"2018-03-29 23:30:00",45331,"CKVY",12.8,25.55,25.33,25.68,25.06,83.2,84.2,82.7,0.39,21.03,21.32,20.79,4.47,4.536,155.3,7.361,5.699,0,11.92,-0.0008259323,-0.0007692736,2.5E-07
"2018-03-29 23:35:00",45332,"CKVY",12.81,28.15,27.51,28.89,25.49,72.49,83.2,70.91,0.379,20.83,21.41,20.34,4.978,4.709,122.6,14.05,8.33,0,11.92,-0.0008259323,-0.0007692736,2.5E-07
"2018-03-29 23:40:00",45333,"CKVY",12.81,27.72,27.83,28.15,27.53,74.01,74.52,72.53,0.38,20.54,20.73,20.36,5.082,5.003,112.1,4.233,6.576,0,11.93,-0.0008259323,-0.0007692736,2.5E-07
"2018-03-29 23:45:00",45334,"CKVY",12.8,27.04,27.43,27.78,27.04,75.31,75.31,74.01,0.376,20.45,20.64,20.27,5.323,5.273,113.5,3.561,5.699,0,11.93,9.595501E-05,0.0004018513,2.5E-07
"2018-03-29 23:50:00",45335,"CKVY",12.8,26.98,26.73,27.16,26.42,75.66,77.1,75.28,0.376,20.27,20.42,20.05,4.667,4.95,96.1,6.957,5.48,0,11.93,9.595501E-05,0.0004018513,2.5E-07
"2018-03-29 23:55:00",45336,"CKVY",12.8,26.98,26.97,27.16,26.79,75.28,75.86,75.11,0.375,20.26,20.44,20.11,4.355,4.474,94.5,6.1,6.138,0,11.93,9.595501E-05,0.0004018513,2.5E-07
"2018-03-30 00:00:00",45337,"CKVY",12.79,25.93,26.55,26.98,25.86,78.96,79.06,75.28,0.376,20.26,20.45,20.05,3.918,4.119,135.1,40.51,4.603,0,11.93,-0.0002754282,-5.917655E-05,2.5E-07
"2018-03-30 00:05:00",45338,"CKVY",12.77,26.67,26.42,27.04,25.8,75.11,79.02,75.04,0.369,20.31,20.56,19.85,3.267,3.646,132.4,25.07,3.726,0,11.93,-0.0002754282,-5.917655E-05,2.5E-07
"2018-03-30 00:10:00",45339,"CKVY",12.79,26.3,26.26,26.73,26.05,76.69,77.1,75.11,0.371,19.89,20.11,19.61,2.151,2.773,158.1,16.83,2.192,0,11.93,-0.0002754282,-5.917655E-05,2.5E-07
"2018-03-30 00:15:00",45340,"CKVY",12.79,24.94,25.47,26.3,24.94,80.3,80.3,76.55,0.367,19.77,19.97,19.51,1.866,1.956,199.3,9.68,2.85,0,11.93,-0.001422339,-0.00155413,2.5E-07
"2018-03-30 00:20:00",45341,"CKVY",12.79,24.57,24.94,25.19,24.57,85.4,85.4,80.2,0.384,20.16,20.93,19.62,1.633,1.741,200.9,12.49,2.192,0,11.93,-0.001422339,-0.00155413,2.5E-07
"2018-03-30 00:25:00",45342,"CKVY",12.78,23.77,23.91,24.63,23.58,86.8,86.9,84.7,0.378,20.33,20.91,19.76,1.397,1.491,108.1,66.22,1.315,0,11.93,-0.001422339,-0.00155413,2.5E-07
"2018-03-30 00:30:00",45343,"CKVY",12.78,24.08,23.89,24.2,23.65,86.3,86.8,86.3,0.381,20.46,20.72,20.26,0.966,1.187,162.9,10.28,1.754,0,11.93,-0.002769949,-0.003607126,2.5E-07
"2018-03-30 00:35:00",45344,"CKVY",12.78,24.63,24.57,24.82,24.08,88.7,88.7,86.2,0.4,21.36,21.83,20.57,0.971,0.95,154.8,11.97,2.192,0,11.93,-0.002769949,-0.003607126,2.5E-07
"2018-03-30 00:40:00",45345,"CKVY",12.76,24.08,24.26,24.63,24.08,88,88.7,87.8,0.388,21.32,21.77,20.99,1.069,1.058,180.9,6.582,1.754,0,11.93,-0.002769949,-0.003607126,2.5E-07
"2018-03-30 00:45:00",45346,"CKVY",12.78,24.33,24.3,24.51,24.08,86.2,88,85.9,0.384,20.94,21.15,20.59,0.811,0.95,269.5,55.93,1.096,0,11.93,-0.003345581,-0.004616197,2.5E-07
"2018-03-30 00:50:00",45347,"CKVY",12.77,24.82,24.31,24.82,23.95,86,88,86,0.391,21.01,21.39,20.63,1.184,0.92,291,18.33,5.48,0,11.93,-0.003345581,-0.004616197,2.5E-07
"2018-03-30 00:55:00",45348,"CKVY",12.77,23.71,24.27,24.94,23.64,88.5,88.6,84.8,0.385,20.73,21.3,20.4,1.571,1.341,265.7,9.21,4.603,0,11.93,-0.003345581,-0.004616197,2.5E-07
"2018-03-30 01:00:00",45349,"CKVY",12.76,23.33,23.34,23.77,23.09,90.1,90.1,88.7,0.385,20.69,20.94,20.43,2.294,1.924,290,7.4,3.069,0,11.93,-0.002917767,-0.00384846,2.5E-07
"2018-03-30 01:05:00",45350,"CKVY",12.76,23.71,23.62,23.83,23.21,89.3,90.8,89.3,0.388,21.16,21.46,20.73,2.027,2.24,263.2,16.59,3.069,0,11.93,-0.002917767,-0.00384846,2.5E-07
"2018-03-30 01:10:00",45351,"CKVY",12.76,24.39,24.02,24.45,23.65,87.3,89.3,87.3,0.39,21.11,21.25,20.95,2.071,2.048,278.1,14.11,2.85,0,11.93,-0.002917767,-0.00384846,2.5E-07
"2018-03-30 01:15:00",45352,"CKVY",12.75,25.07,24.68,25.07,24.33,85.6,87.3,85.6,0.394,21.24,21.44,20.97,2.204,2.123,273.2,8.83,3.946,0,11.93,-0.002384528,-0.002948717,2.5E-07
"2018-03-30 01:20:00",45353,"CKVY",12.75,24.95,25.02,25.13,24.89,86.6,86.6,85.5,0.396,21.4,21.66,21.21,2.421,2.31,262.6,11.62,3.288,0,11.93,-0.002384528,-0.002948717,2.5E-07
"2018-03-30 01:25:00",45354,"CKVY",12.75,25.07,25.05,25.2,24.95,87.9,87.9,86.6,0.404,21.8,22.1,21.53,2.352,2.425,284.3,12.76,3.069,0,11.93,-0.002384528,-0.002948717,2.5E-07
"2018-03-30 01:30:00",45355,"CKVY",12.74,24.89,25.02,25.2,24.82,88.2,88.2,87.4,0.402,21.91,22.14,21.71,1.665,2.005,250.4,32.12,2.411,0,11.93,-0.002302063,-0.002814102,2.5E-07
"2018-03-30 01:35:00",45356,"CKVY",12.74,24.58,24.64,24.95,24.45,90.3,90.7,88.2,0.407,22.11,22.38,21.78,1.642,1.668,148.2,9.93,3.288,0,11.94,-0.002302063,-0.002814102,2.5E-07
"2018-03-30 01:40:00",45357,"CKVY",12.74,24.58,24.62,24.76,24.45,91.7,91.8,90.3,0.413,22.4,22.64,22.15,1.713,1.655,117.8,9.37,2.63,0,11.94,-0.002302063,-0.002814102,2.5E-07
"2018-03-30 01:45:00",45358,"CKVY",12.74,24.58,24.59,24.7,24.45,89.7,91.8,89.7,0.404,22.32,22.64,21.98,2.177,1.974,161.3,12.04,2.63,0,11.94,-0.002787305,-0.003577211,2.5E-07
"2018-03-30 01:50:00",45359,"CKVY",12.74,24.82,24.75,24.89,24.52,87.7,89.7,87.7,0.399,21.82,22.12,21.63,1.525,1.897,168.3,6.349,2.192,0,11.94,-0.002787305,-0.003577211,2.5E-07
"2018-03-30 01:55:00",45360,"CKVY",12.74,25.07,24.95,25.13,24.7,86.4,87.7,86.2,0.397,21.61,21.75,21.42,1.359,1.351,307,61.5,2.63,0,11.94,-0.002787305,-0.003577211,2.5E-07
"2018-03-30 02:00:00",45361,"CKVY",12.73,24.82,24.94,25.13,24.7,86.8,86.9,85.8,0.395,21.45,21.66,21.07,1.076,1.224,274.8,25.15,2.192,0,11.94,-0.002893583,-0.003783558,2.5E-07
"2018-03-30 02:05:00",45362,"CKVY",12.73,24.33,24.34,24.82,24.08,88.4,88.5,86.1,0.394,21.07,21.49,20.66,0.929,0.952,239.6,4.908,0.658,0,11.94,-0.002893583,-0.003783558,2.5E-07
"2018-03-30 02:10:00",45363,"CKVY",12.73,24.58,24.39,24.64,24.21,87.4,88.5,87.4,0.394,21.36,21.54,21.2,0.437,0.756,137.1,26.01,0.438,0,11.94,-0.002893583,-0.003783558,2.5E-07
"2018-03-30 02:15:00",45364,"CKVY",12.73,24.08,24.45,24.82,23.9,86.9,87.5,85.8,0.383,21.06,21.56,20.53,0.117,0.26,160.6,40.97,1.096,0,11.94,-0.003712199,-0.005338911,2.5E-07
"2018-03-30 02:20:00",45365,"CKVY",12.72,23.84,23.96,24.21,23.71,88.9,88.9,86.9,0.388,20.88,21.2,20.54,0.406,0.212,42.18,40.45,1.973,0,11.94,-0.003712199,-0.005338911,2.5E-07
"2018-03-30 02:25:00",45366,"CKVY",12.72,23.59,23.99,24.27,23.59,87.6,89.1,87.6,0.378,21.05,21.4,20.44,0.731,0.585,28.56,15.12,1.754,0,11.94,-0.003712199,-0.005338911,2.5E-07
"2018-03-30 02:30:00",45367,"CKVY",12.72,23.77,23.44,23.84,23.22,90.2,90.3,87.3,0.393,20.51,21.41,20.06,0.979,0.802,356.4,56.29,2.411,0,11.94,-0.003817569,-0.005587071,2.5E-07
"2018-03-30 02:35:00",45368,"CKVY",12.72,24.21,24.04,24.27,23.65,89.8,90.2,89.6,0.398,21.48,21.69,21.19,1.515,1.254,314,5.831,3.507,0,11.94,-0.003817569,-0.005587071,2.5E-07
"2018-03-30 02:40:00",45369,"CKVY",12.71,24.33,24.31,24.39,24.21,90.1,90.2,89.3,0.402,21.75,21.93,21.56,2.122,1.793,291.2,9,3.507,0,11.94,-0.003817569,-0.005587071,2.5E-07
"2018-03-30 02:45:00",45370,"CKVY",12.71,24.52,24.41,24.58,24.21,90.7,90.7,90.1,0.408,21.98,22.25,21.72,2.589,2.448,291.9,13.42,3.288,0,11.94,-0.002682993,-0.003417168,2.5E-07
"2018-03-30 02:50:00",45371,"CKVY",12.7,24.83,24.68,24.95,24.45,90.7,91,90.6,0.413,22.38,22.62,22.13,2.444,2.524,292.5,7.84,3.069,0,11.94,-0.002682993,-0.003417168,2.5E-07
"2018-03-30 02:55:00",45372,"CKVY",12.7,25.26,25.06,25.32,24.83,88.1,90.7,88.1,0.408,22.47,22.65,22.18,2.169,2.36,271.3,9.02,3.288,0,11.94,-0.002682993,-0.003417168,2.5E-07
"2018-03-30 03:00:00",45373,"CKVY",12.7,25.57,25.46,25.69,25.2,85.9,88.2,85,0.403,21.95,22.31,21.63,1.57,1.85,267.1,13.26,1.534,0,11.94,-0.002406151,-0.002961048,2.5E-07
"2018-03-30 03:05:00",45374,"CKVY",12.69,25.57,25.52,25.63,25.44,86.9,86.9,85.8,0.408,22.04,22.27,21.82,1.065,1.376,262.1,10.93,1.534,0,11.95,-0.002406151,-0.002961048,2.5E-07
"2018-03-30 03:10:00",45375,"CKVY",12.69,25.57,25.53,25.63,25.32,86.1,87.7,86.1,0.404,22.23,22.43,21.98,0.535,0.703,239.5,12.96,1.754,0,11.95,-0.002406151,-0.002961048,2.5E-07
"2018-03-30 03:15:00",45376,"CKVY",12.69,25.88,25.74,25.94,25.51,85.4,86.1,85.4,0.406,22.06,22.22,21.82,0.641,0.618,225.5,27.47,1.754,0,11.95,-0.003524091,-0.00491631,2.5E-07
"2018-03-30 03:20:00",45377,"CKVY",12.69,26.12,26.02,26.19,25.82,86,87.1,84.3,0.413,22.31,22.81,21.81,0.781,0.636,343,57.91,2.411,0,11.95,-0.003524091,-0.00491631,2.5E-07
"2018-03-30 03:25:00",45378,"CKVY",12.68,26.43,26.35,26.56,26.06,83.4,85.9,83.2,0.406,22.23,22.49,21.8,0.832,0.911,308.1,31.95,1.754,0,11.95,-0.003524091,-0.00491631,2.5E-07
"2018-03-30 03:30:00",45379,"CKVY",12.68,26.68,26.6,26.81,26.37,81,83.4,81,0.398,21.94,22.2,21.63,0.868,0.804,345,27.11,1.754,0,11.95,-0.003683189,-0.005208347,2.5E-07
"2018-03-30 03:35:00",45380,"CKVY",12.68,26.87,26.79,26.93,26.62,81.8,82.1,80.8,0.405,21.81,22.12,21.53,0.597,0.781,346.3,8.04,1.096,0,11.95,-0.003683189,-0.005208347,2.5E-07
"2018-03-30 03:40:00",45381,"CKVY",12.66,27.24,27.04,27.3,26.74,82.1,82.1,80.8,0.413,22.14,22.53,21.83,0.443,0.472,5.007,74.39,1.315,0,11.95,-0.003683189,-0.005208347,2.5E-07
"2018-03-30 03:45:00",45382,"CKVY",12.66,27.3,27.27,27.42,27.05,82.9,83.1,81.3,0.418,22.58,22.91,22.21,0.115,0.291,199,29.24,0,0,11.95,-0.004093893,-0.006005175,2.5E-07
"2018-03-30 03:50:00",45383,"CKVY",12.66,27.3,27.27,27.36,27.11,81.3,83,81.2,0.41,22.51,22.87,22.19,0.067,0.084,266.5,71.25,0.877,0,11.95,-0.004093893,-0.006005175,2.5E-07
"2018-03-30 03:55:00",45384,"CKVY",12.65,27.3,27.3,27.42,27.18,82.5,82.5,81.1,0.416,22.45,22.69,22.18,0.316,0.179,202.2,12.31,1.315,0,11.95,-0.004093893,-0.006005175,2.5E-07
"2018-03-30 04:00:00",45385,"CKVY",12.66,27.18,27.23,27.42,27.05,85.3,85.3,82.6,0.428,23.17,23.47,22.71,1.035,0.626,228,13.76,3.507,0,11.96,-0.004473943,-0.006795603,2.5E-07
"2018-03-30 04:05:00",45386,"CKVY",12.65,26.68,26.92,27.18,26.56,86.6,87.4,85.2,0.426,23.48,23.74,23.14,1.81,1.436,250,5.115,3.726,0,11.96,-0.004473943,-0.006795603,2.5E-07
"2018-03-30 04:10:00",45387,"CKVY",12.65,26.5,26.6,26.81,26.43,88.2,88.2,86.4,0.43,23.28,23.53,22.94,2.196,2.049,229.6,14.66,3.069,0,11.96,-0.004473943,-0.006795603,2.5E-07
"2018-03-30 04:15:00",45388,"CKVY",12.65,25.81,26.24,26.56,25.75,88.9,89.3,88.2,0.422,23.41,23.61,22.92,1.641,1.993,272.6,69,1.534,0,11.96,-0.002751782,-0.003501329,2.5E-07
"2018-03-30 04:20:00",45389,"CKVY",12.65,25.81,25.88,26.06,25.63,89.6,90,88.9,0.425,23.21,23.5,22.83,1.005,1.321,354.2,24.54,1.754,0,11.96,-0.002751782,-0.003501329,2.5E-07
"2018-03-30 04:25:00",45390,"CKVY",12.64,25.94,25.92,26.06,25.81,89.8,90.3,89.6,0.428,23.4,23.6,23.18,0.604,0.763,187.3,33,1.534,0,11.95,-0.002751782,-0.003501329,2.5E-07
"2018-03-30 04:30:00",45391,"CKVY",12.64,25.75,25.89,26.06,25.75,89.3,89.8,89.1,0.423,23.21,23.47,23,0.445,0.501,159.6,0.161,0.438,0,11.95,-0.003660012,-0.00514591,2.5E-07
"2018-03-30 04:35:00",45392,"CKVY",12.64,25.69,25.69,25.88,25.57,90.1,90.1,89.2,0.425,23.07,23.25,22.85,0.274,0.349,159.5,0.153,0,0,11.95,-0.003660012,-0.00514591,2.5E-07
"2018-03-30 04:40:00",45393,"CKVY",12.64,25.44,25.6,25.81,25.32,87,90.1,87,0.406,22.65,23.27,21.99,0.309,0.262,220,13.76,2.411,0,11.95,-0.003660012,-0.00514591,2.5E-07
"2018-03-30 04:45:00",45394,"CKVY",12.63,24.7,25.14,25.44,24.7,87.4,87.4,86.6,0.396,21.78,22.12,21.44,0.397,0.344,228.6,17.44,0.877,0,11.95,-0.004265798,-0.006457803,2.5E-07
"2018-03-30 04:50:00",45395,"CKVY",12.63,24.08,24.39,24.82,24.08,89.5,89.5,87.4,0.395,21.44,21.63,21.21,0.996,0.642,236.1,7.226,3.288,0,11.95,-0.004265798,-0.006457803,2.5E-07
"2018-03-30 04:55:00",45396,"CKVY",12.63,23.96,23.91,24.21,23.59,91.3,91.3,89.4,0.401,21.43,21.79,21.17,1.302,1.181,229.4,14.7,4.603,0,11.95,-0.004265798,-0.006457803,2.5E-07
"2018-03-30 05:00:00",45397,"CKVY",12.63,24.02,24.47,24.95,23.96,88.9,92.1,88.6,0.391,21.96,22.76,21.15,1.853,1.62,273.7,21.5,3.726,0,11.95,-0.00322717,-0.004382252,2.5E-07
"2018-03-30 05:05:00",45398,"CKVY",12.62,23.84,23.91,24.08,23.77,89.8,90,88.9,0.392,21.3,21.44,21.02,1.64,1.839,250.4,21.7,1.973,0,11.95,-0.00322717,-0.004382252,2.5E-07
"2018-03-30 05:10:00",45399,"CKVY",12.61,23.84,23.86,23.96,23.71,89.9,90,89.7,0.392,21.31,21.43,21.17,1.316,1.454,249.6,13.69,1.973,0,11.95,-0.00322717,-0.004382252,2.5E-07
"2018-03-30 05:15:00",45400,"CKVY",12.62,24.14,24.09,24.33,23.77,88.1,90,88.1,0.39,21.41,21.67,21.07,1.289,1.276,258,3.601,2.411,0,11.95,-0.002878548,-0.003762285,2.5E-07
"2018-03-30 05:20:00",45401,"CKVY",12.61,24.08,24.15,24.33,23.96,87.7,88.2,87.6,0.387,21.09,21.31,20.84,1.261,1.267,250.2,12.86,2.192,0,11.95,-0.002878548,-0.003762285,2.5E-07
"2018-03-30 05:25:00",45402,"CKVY",12.61,23.59,23.82,24.08,23.53,88.2,88.3,87.7,0.381,20.79,21,20.53,1.245,1.281,256.1,30.85,1.534,0,11.95,-0.002878548,-0.003762285,2.5E-07
"2018-03-30 05:30:00",45403,"CKVY",12.61,23.34,23.48,23.65,23.28,88.5,88.5,88.2,0.378,20.54,20.74,20.32,0.919,1.077,228.2,38.4,1.534,0,11.95,-0.003091807,-0.004159984,2.5E-07
"2018-03-30 05:35:00",45404,"CKVY",12.61,23.34,23.38,23.59,23.16,89.7,89.7,88.4,0.384,20.69,20.98,20.32,0.819,0.876,222.9,15.94,1.534,0,11.95,-0.003091807,-0.004159984,2.5E-07
"2018-03-30 05:40:00",45405,"CKVY",12.6,23.96,23.51,24.02,23.28,92,92,89.7,0.404,21.16,22.04,20.72,0.844,0.763,275.2,52.88,1.973,0,11.95,-0.003091807,-0.004159984,2.5E-07
"2018-03-30 05:45:00",45406,"CKVY",12.6,23.96,24.2,24.46,23.9,89.6,92.1,89.2,0.393,21.77,22.23,21.22,1.571,1.158,252.1,11.34,4.603,0,11.95,-0.00339778,-0.004725829,2.5E-07
"2018-03-30 05:50:00",45407,"CKVY",12.6,23.84,23.87,24.09,23.71,92.1,92.3,89.6,0.402,21.7,22.1,21.26,2.53,2.069,242.9,4.683,4.822,0,11.95,-0.00339778,-0.004725829,2.5E-07
"2018-03-30 05:55:00",45408,"CKVY",12.59,22.54,23.29,23.97,22.48,92.5,92.5,91.5,0.383,21.31,22.06,20.59,3.222,2.91,232.4,9.27,3.726,0,11.95,-0.00339778,-0.004725829,2.5E-07
"2018-03-30 06:00:00",45409,"CKVY",12.59,21.99,22.04,22.54,21.8,94.1,94.1,92.4,0.38,20.32,20.72,19.98,3.055,3.218,285.3,13.74,3.507,0,11.95,-0.002164854,-0.002594394,0.0003750178
"2018-03-30 06:05:00",45410,"CKVY",12.59,21.93,22.17,22.61,21.8,94,95.5,94,0.379,20.89,21.49,20.35,2.235,2.609,311.6,39.41,1.754,0,11.95,-0.002164854,-0.002594394,0.0003750178
"2018-03-30 06:10:00",45411,"CKVY",12.59,22.3,22.06,22.36,21.87,94.2,94.2,93.9,0.386,20.6,20.95,20.38,1.558,1.928,30.17,28.38,1.534,0,11.95,-0.002164854,-0.002594394,0.0003750178
"2018-03-30 06:15:00",45412,"CKVY",12.59,23.35,22.76,23.35,22.24,94.6,94.9,94.2,0.405,21.47,22.03,20.81,1.155,1.286,96.3,14.47,2.192,0,11.95,-0.002657702,-0.003376198,0.004967061
"2018-03-30 06:20:00",45413,"CKVY",12.58,23.6,23.61,23.85,23.29,92.7,94.6,91.9,0.401,21.85,22.16,21.48,1.398,1.205,116.1,14.63,3.507,0,11.95,-0.002657702,-0.003376198,0.004967061
"2018-03-30 06:25:00",45414,"CKVY",12.59,23.23,23.59,23.78,23.23,91.4,92.9,91.4,0.389,21.7,22.02,21.08,1.507,1.459,69.8,15.81,2.411,0,11.95,-0.002657702,-0.003376198,0.004967061
"2018-03-30 06:30:00",45415,"CKVY",12.58,22.86,22.99,23.23,22.73,92.7,92.7,90.9,0.388,20.97,21.26,20.64,1.205,1.386,97.4,42.01,1.754,0,11.95,0.0004664978,0.0007477248,0.01479908
"2018-03-30 06:35:00",45416,"CKVY",12.58,22.61,22.63,22.86,22.42,93.6,93.6,92.7,0.388,20.91,21.07,20.78,0.576,0.938,124,36.04,0.877,0,11.95,0.0004664978,0.0007477248,0.01479908
"2018-03-30 06:40:00",45417,"CKVY",12.58,22.98,22.82,23.17,22.48,94.7,94.9,93.5,0.399,21.45,21.86,20.91,0.33,0.446,336.6,33.86,1.315,0,11.95,0.0004664978,0.0007477248,0.01479908
"2018-03-30 06:45:00",45418,"CKVY",12.58,22.61,23.19,23.47,22.61,91.6,94.7,91.6,0.38,21.6,21.98,20.52,0.669,0.489,356.1,45.79,3.288,0,11.95,0.0002524765,0.0003690307,0.03549687
"2018-03-30 06:50:00",45419,"CKVY",12.58,22.42,22.55,22.92,22.11,91.6,92.5,90.6,0.377,20.48,21.06,19.8,1.424,1.063,309.3,13.82,3.726,0.0009381461,11.95,0.0002524765,0.0003690307,0.03549687
"2018-03-30 06:55:00",45420,"CKVY",12.58,22.55,22.21,22.55,21.87,91.8,92,90.9,0.38,20.12,20.55,19.62,2.19,1.796,292.4,15.37,3.726,0.05054713,11.95,0.0002524765,0.0003690307,0.03549687
"2018-03-30 07:00:00",45421,"CKVY",12.58,23.54,23.45,23.85,22.55,86.6,92.4,86.6,0.374,20.88,21.43,20.14,2.477,2.363,339.9,5.998,3.288,0.2120438,11.95,0.0006654835,0.001076857,0.07150736
"2018-03-30 07:05:00",45422,"CKVY",12.57,23.17,23.17,23.66,22.92,88.1,88.2,86,0.374,19.83,20.25,19.58,2.367,2.398,332.9,7.249,3.069,0.8445107,11.95,0.0006654835,0.001076857,0.07150736
"2018-03-30 07:10:00",45423,"CKVY",12.57,23.54,23.13,23.54,22.79,90.5,90.5,88,0.39,20.36,21.16,19.83,2.265,2.331,341.8,9.77,3.069,1.743228,11.95,0.0006654835,0.001076857,0.07150736
"2018-03-30 07:15:00",45424,"CKVY",12.57,24.4,24,24.53,23.47,89.4,90.8,89.4,0.4,21.59,21.89,21.1,2.16,2.164,340.3,10.75,3.507,2.501287,11.95,0.00120283,0.00187673,0.1143052
"2018-03-30 07:20:00",45425,"CKVY",12.58,25.02,24.81,25.08,24.4,87.4,89.5,87.2,0.401,21.78,21.94,21.57,2.467,2.343,339.2,9.09,3.946,3.249648,11.95,0.00120283,0.00187673,0.1143052
"2018-03-30 07:25:00",45426,"CKVY",12.56,25.21,25.14,25.27,24.96,87.5,87.5,86.9,0.404,21.9,22.08,21.75,2.194,2.274,318.1,20.27,3.507,4.747231,11.95,0.00120283,0.00187673,0.1143052
"2018-03-30 07:30:00",45427,"CKVY",12.59,25.21,25.13,25.27,24.96,88.3,89.9,87.4,0.408,22.24,22.6,21.89,2.638,2.44,316.8,8.26,5.261,8.324522,11.96,0.002034844,0.002843897,0.1594483
"2018-03-30 07:35:00",45428,"CKVY",12.6,25.45,25.23,25.45,25.08,85.5,88.6,85.5,0.399,21.86,22.31,21.46,2.768,2.706,326.3,8.49,4.822,14.49786,11.96,0.002034844,0.002843897,0.1594483
"2018-03-30 07:40:00",45429,"CKVY",12.62,25.7,25.56,25.77,25.33,85.9,86.1,85.4,0.405,21.88,22.13,21.59,3.164,3.065,351.5,9.29,4.165,22.79664,11.96,0.002034844,0.002843897,0.1594483
"2018-03-30 07:45:00",45430,"CKVY",12.64,25.95,25.83,26.01,25.64,84.5,85.9,84.5,0.403,21.95,22.2,21.77,2.871,3.02,331,15.31,3.507,33.2548,11.96,0.004815115,0.00609615,0.2060062
"2018-03-30 07:50:00",45431,"CKVY",12.65,26.26,26.04,26.26,25.83,85.8,85.9,84.2,0.414,22.17,22.59,21.73,2.306,2.62,337.7,13.14,3.507,42.97672,11.96,0.004815115,0.00609615,0.2060062
"2018-03-30 07:55:00",45432,"CKVY",12.66,26.32,26.29,26.45,26.14,85.8,86.9,85.7,0.415,22.73,23.06,22.45,2.206,2.12,356.5,11.09,4.603,48.42265,11.97,0.004815115,0.00609615,0.2060062
"2018-03-30 08:00:00",45433,"CKVY",12.67,26.57,26.42,26.57,26.26,84.3,86.3,83.9,0.412,22.57,23.01,22.15,2.516,2.412,351.9,10.03,4.822,48.2989,11.97,0.005612195,0.006825763,0.2526022
"2018-03-30 08:05:00",45434,"CKVY",12.68,26.51,26.54,26.69,26.38,83.1,84.3,82.5,0.406,22.12,22.52,21.8,3.266,2.836,6.028,13.31,5.261,48.31372,11.97,0.005612195,0.006825763,0.2526022
"2018-03-30 08:10:00",45435,"CKVY",12.69,26.63,26.56,26.69,26.38,85,85.1,82.8,0.417,22.32,22.82,21.92,3.678,3.609,2.971,12.6,5.042,51.19652,11.97,0.005612195,0.006825763,0.2526022
"2018-03-30 08:15:00",45436,"CKVY",12.71,26.94,26.77,27,26.57,83.9,85.1,83.5,0.417,22.73,22.94,22.48,3.588,3.626,354.2,14.56,4.384,56.63773,11.97,0.007077492,0.008808834,0.2990957
"2018-03-30 08:20:00",45437,"CKVY",12.72,27.25,27.12,27.31,26.88,82.7,84.5,82.7,0.416,22.84,23.12,22.61,3.311,3.443,342.5,10.51,4.603,60.97372,11.97,0.007077492,0.008808834,0.2990957
"2018-03-30 08:25:00",45438,"CKVY",12.75,27.68,27.45,27.68,27.19,82,83.2,81.1,0.42,22.72,23.02,22.42,3.113,3.166,351.1,9.79,4.384,64.41328,11.97,0.007077492,0.008808834,0.2990957
"2018-03-30 08:30:00",45439,"CKVY",12.78,27.99,27.87,28.18,27.56,79.91,82.6,79.84,0.415,22.85,23.27,22.51,2.869,2.988,339.6,12.37,3.507,68.95917,11.97,0.008434392,0.01034822,0.3445719
"2018-03-30 08:35:00",45440,"CKVY",12.8,28.49,28.26,28.61,27.93,77.4,80.6,77.4,0.41,22.6,23.09,22.24,2.638,2.754,318.5,14.42,3.288,73.8217,11.97,0.008434392,0.01034822,0.3445719
"2018-03-30 08:40:00",45441,"CKVY",12.84,28.8,28.84,29.04,28.55,79.19,80.4,77.4,0.425,23.19,23.77,22.38,2.285,2.434,311.4,23.91,3.069,81.53712,11.98,0.008434392,0.01034822,0.3445719
"2018-03-30 08:45:00",45442,"CKVY",12.88,28.49,28.67,28.86,28.42,80.6,81.5,78.43,0.427,23.32,23.86,22.8,2.353,2.287,281.7,9.88,3.288,90.9184,11.98,0.01092266,0.01295395,0.3889499
"2018-03-30 08:50:00",45443,"CKVY",12.9,28.48,28.48,28.73,28.3,83.7,83.7,80.7,0.443,23.87,24.23,23.26,2.462,2.427,271.7,7.794,3.507,97.19165,11.98,0.01092266,0.01295395,0.3889499
"2018-03-30 08:55:00",45444,"CKVY",12.95,28.79,28.67,28.85,28.42,81.7,83.9,81.1,0.438,24.08,24.48,23.51,2.632,2.563,303.6,14.29,3.507,103.2387,11.98,0.01092266,0.01295395,0.3889499
"2018-03-30 09:00:00",45445,"CKVY",12.98,29.16,28.97,29.28,28.67,81.9,83.1,81.7,0.445,24.28,24.65,23.83,2.418,2.53,297.1,11.47,2.85,108.5068,11.98,0.0121422,0.01405268,0.4313693
"2018-03-30 09:05:00",45446,"CKVY",13,29.34,29.16,29.4,28.85,81,82.6,80.3,0.444,24.2,24.63,23.85,2.174,2.301,302,17,2.85,111.5271,11.98,0.0121422,0.01405268,0.4313693
"2018-03-30 09:10:00",45447,"CKVY",13.05,29.59,29.58,29.9,29.28,80.6,83,79.79,0.446,24.52,25.27,24.07,1.964,2.071,290.7,12.39,2.85,114.523,11.98,0.0121422,0.01405268,0.4313693
"2018-03-30 09:15:00",45448,"CKVY",13.08,29.9,29.69,29.9,29.53,82.5,82.7,80.7,0.463,24.85,25.28,24.33,1.955,1.992,299,17.31,2.85,116.1576,11.98,0.01319999,0.01510843,0.4723279
"2018-03-30 09:20:00",45449,"CKVY",13.1,30.21,30.06,30.27,29.71,80.5,83.3,79.45,0.457,24.99,25.7,24.44,1.86,1.867,298.7,11.79,2.411,120.0014,11.98,0.01319999,0.01510843,0.4723279
"2018-03-30 09:25:00",45450,"CKVY",13.17,30.52,30.34,30.52,30.14,80.9,82.5,79.04,0.465,25.14,25.74,24.6,1.65,1.752,276,17.15,1.973,123.9353,11.98,0.01319999,0.01510843,0.4723279
"2018-03-30 09:30:00",45451,"CKVY",13.18,30.51,30.55,30.7,30.39,80,81.6,78.69,0.46,25.11,25.67,24.6,1.44,1.498,275.3,8.33,2.192,129.7272,11.98,0.01463803,0.01651762,0.5111926
"2018-03-30 09:35:00",45452,"CKVY",13.24,31.25,30.88,31.38,30.45,77.11,80.3,76.15,0.457,24.81,25.68,23.96,1.053,1.291,279.6,20.74,1.754,133.0753,11.98,0.01463803,0.01651762,0.5111926
"2018-03-30 09:40:00",45453,"CKVY",13.31,31.5,31.44,31.62,31.19,71.13,77.38,71.09,0.426,24.46,25.31,23.17,0.914,0.964,238.5,42.1,2.192,144.973,11.98,0.01463803,0.01651762,0.5111926
"2018-03-30 09:45:00",45454,"CKVY",13.4,32.37,31.92,32.37,31.44,72.09,73.26,69.89,0.447,23.8,24.39,22.93,0.639,0.811,224.8,56.66,1.534,161.5054,11.99,0.01948564,0.0215332,0.5487314
"2018-03-30 09:50:00",45455,"CKVY",13.46,32.98,32.81,33.11,32.24,69.17,72.75,69.17,0.44,24.36,25.07,23.88,0.543,0.566,294.9,28.8,1.096,182.8667,11.99,0.01948564,0.0215332,0.5487314
"2018-03-30 09:55:00",45456,"CKVY",13.57,33.54,33.25,33.6,32.86,67.35,71.13,67.28,0.438,24.26,24.77,23.8,0.409,0.496,170.6,27.16,1.534,198.8431,11.99,0.01948564,0.0215332,0.5487314
"2018-03-30 10:00:00",45457,"CKVY",13.72,34.59,33.91,34.59,33.48,67.82,68.58,66.28,0.46,24.25,25.06,23.66,0.268,0.317,144.9,15.74,0.658,218.1136,11.99,0.0255677,0.02771782,0.583427
"2018-03-30 10:05:00",45458,"CKVY",14.02,34.83,34.57,34.83,34.28,66.83,68.58,64.87,0.457,24.62,25.47,23.81,0.574,0.414,111,19.23,1.973,241.765,11.99,0.0255677,0.02771782,0.583427
"2018-03-30 10:10:00",45459,"CKVY",13.93,35.45,35.07,35.45,34.77,65.21,67.96,64.8,0.457,24.89,25.7,24.54,0.746,0.696,115.5,35.67,2.85,278.4206,11.99,0.0255677,0.02771782,0.583427
"2018-03-30 10:15:00",45460,"CKVY",13.87,36.12,36.04,36.31,35.33,66.17,69.58,64.66,0.477,25.98,26.95,24.81,0.973,0.852,92.2,32.11,2.192,304.2026,11.99,0.03457723,0.03758586,0.6147784
"2018-03-30 10:20:00",45461,"CKVY",13.81,37.85,37.06,37.91,36.06,62.8,67.82,62.8,0.484,26.6,27.29,25.9,1.073,1.043,113.8,21.88,2.411,349.7275,12,0.03457723,0.03758586,0.6147784
"2018-03-30 10:25:00",45462,"CKVY",13.77,39.27,38.73,39.4,37.79,61.9,63.97,59.33,0.505,26.85,27.67,26.11,1.255,1.141,88.1,25.44,2.85,445.5244,12,0.03457723,0.03758586,0.6147784
"2018-03-30 10:30:00",45463,"CKVY",13.76,40.94,40.88,41.62,39.15,55.03,64.17,53.17,0.479,27.93,29.71,25.44,1.442,1.282,91.8,35.24,4.165,517.9725,12,0.06231953,0.06791862,0.64239
"2018-03-30 10:35:00",45464,"CKVY",13.74,41.49,41.82,42.35,40.94,53.51,59.01,52.79,0.475,26.87,28.47,25.87,1.528,1.428,45.17,56.92,3.946,570.6026,12.01,0.06231953,0.06791862,0.64239
"2018-03-30 10:40:00",45465,"CKVY",13.72,40.74,41.06,41.61,40.56,56.33,56.57,52.9,0.486,26.05,26.98,25.27,2.481,2.034,354.6,25.62,8.77,518.9473,12.01,0.06231953,0.06791862,0.64239
"2018-03-30 10:45:00",45466,"CKVY",13.72,41.17,41.22,41.67,40.74,54.44,56.6,53.79,0.478,26.31,26.97,25.58,3.813,3.179,356.4,15.39,8.33,476.1114,12.01,0.0554379,0.06251817,0.6693357
"2018-03-30 10:50:00",45467,"CKVY",13.71,41.42,41.34,41.67,41.05,53.78,55.85,52.21,0.477,25.85,26.99,25.06,4.969,4.437,354.3,13.17,8.99,451.247,12.01,0.0554379,0.06251817,0.6693357
"2018-03-30 10:55:00",45468,"CKVY",13.7,41.53,41.37,41.85,40.86,52.2,54.61,51.58,0.465,25.42,26.47,24.52,5.006,4.957,357.4,15.38,7.234,431.8289,12.01,0.0554379,0.06251817,0.6693357
"2018-03-30 11:00:00",45469,"CKVY",13.7,42.09,42.11,42.65,41.35,51.65,53.16,50.62,0.47,25.74,26.34,25.12,4.865,4.868,355.2,19.66,8.33,457.2289,12.01,0.05761269,0.06836773,0.6932887
"2018-03-30 11:05:00",45470,"CKVY",13.68,41.96,42.16,42.64,41.77,51.78,52.54,50.51,0.469,25.6,26.37,25.1,5.011,4.978,350.1,20.01,8.33,477.8825,12.02,0.05761269,0.06836773,0.6932887
"2018-03-30 11:10:00",45471,"CKVY",13.69,42.88,41.81,42.94,41.15,51.3,53.81,51.23,0.481,25.61,26.48,24.8,4.933,4.982,1.609,15.2,8.77,468.1876,12.02,0.05761269,0.06836773,0.6932887
"2018-03-30 11:15:00",45472,"CKVY",13.69,44.11,43.45,44.11,42.88,52.19,53.15,49.51,0.513,26.59,27.71,25.53,5.212,5.142,334.7,28.63,14.25,493.5633,12.01,0.06293299,0.07468577,0.7132089
"2018-03-30 11:20:00",45473,"CKVY",13.69,43.3,43.63,45.04,42.81,51.5,52.19,48.34,0.491,26.47,28.1,25.51,5.195,5.203,350.2,20.17,9.21,508.7709,12.02,0.06293299,0.07468577,0.7132089
"2018-03-30 11:25:00",45474,"CKVY",13.69,44.53,43.65,44.65,43.05,49.64,51.91,49.54,0.496,26.51,27.55,25.76,5.127,5.169,4.162,24.46,7.453,544.1269,12.02,0.06293299,0.07468577,0.7132089
"2018-03-30 11:30:00",45475,"CKVY",13.68,44.58,44.8,45.76,43.91,49.08,51.63,46.96,0.491,26.82,28.05,25.51,4.782,4.918,301.5,44.18,8.99,599.927,12.02,0.07482219,0.08792868,0.72949
"2018-03-30 11:35:00",45476,"CKVY",13.68,44.89,44.77,45.76,44.09,49.22,51.52,47.16,0.498,26.76,28.58,25.82,4.905,4.738,318.2,34.7,10.08,658.7206,12.02,0.07482219,0.08792868,0.72949
"2018-03-30 11:40:00",45477,"CKVY",13.68,45.63,44.93,45.63,44.33,49.12,51.21,46.65,0.511,26.64,28.2,25.77,5.016,4.997,285.6,31.47,8.99,769.4932,12.02,0.07482219,0.08792868,0.72949
"2018-03-30 11:45:00",45478,"CKVY",13.69,46.68,46.48,47.3,45.57,46.13,49.08,42.7,0.5,26.52,27.57,25.48,4.573,4.753,309.6,92.3,8.99,816.1039,12.02,0.09735224,0.112145,0.7430133
"2018-03-30 11:50:00",45479,"CKVY",13.69,45.94,46.52,47.79,45.75,43.11,49.22,42.87,0.454,26.69,28.99,24.47,4.64,4.709,320.2,68.49,12.49,811.9547,12.02,0.09735224,0.112145,0.7430133
"2018-03-30 11:55:00",45480,"CKVY",13.69,46.37,46.18,46.74,45.75,43.18,47.5,41.36,0.462,25.36,27.31,24.06,4.677,4.476,256,74.52,13.81,754.4319,12.02,0.09735224,0.112145,0.7430133
"2018-03-30 12:00:00",45481,"CKVY",13.69,46.24,46.14,46.74,45.75,45.37,47.16,42.35,0.483,25.68,27.24,24.69,5.678,5.364,314.4,43.55,14.69,652.1613,12.02,0.07939128,0.09378082,0.7538462
"2018-03-30 12:05:00",45482,"CKVY",13.68,48.03,47.37,48.89,45.93,40.43,47.09,39.5,0.461,26.54,27.79,24.85,6.309,5.697,320.3,30.12,17.32,610.344,12.02,0.07939128,0.09378082,0.7538462
"2018-03-30 12:10:00",45483,"CKVY",13.68,48.88,47.66,48.88,47.28,42,42,39.15,0.494,24.69,26.82,23.82,8.62,7.691,310.8,13.45,21.48,606.1418,12.02,0.07939128,0.09378082,0.7538462
"2018-03-30 12:15:00",45484,"CKVY",13.67,50.24,50.1,50.61,48.82,38.88,42.31,36.78,0.481,25.88,27.16,24.7,10.61,9.57,315.5,11.1,19.95,682.5685,12.02,0.09743032,0.1184506,0.7607489
"2018-03-30 12:20:00",45485,"CKVY",13.67,48.94,50.39,51.91,48.94,33.87,39.05,33.49,0.399,24.39,26.69,21.72,12.63,11.87,304,19.51,21.7,780.5317,12.02,0.09743032,0.1184506,0.7607489
"2018-03-30 12:25:00",45486,"CKVY",13.67,49.8,49.94,51.04,48.57,33.25,37.95,30.98,0.405,22.54,24.93,20.51,13.64,13,304.8,11.97,21.48,861.7177,12.02,0.09743032,0.1184506,0.7607489
"2018-03-30 12:30:00",45487,"CKVY",13.67,49.68,49.73,50.36,48.81,33.76,35.55,31.94,0.409,22.02,23.12,20.66,14.49,14.05,316.1,11.69,23.24,872.6354,12.02,0.1121186,0.1438973,0.7664688
"2018-03-30 12:35:00",45488,"CKVY",13.67,50.29,50.69,51.59,49.43,35.48,36.2,32.53,0.44,23.36,24.85,21.97,13.27,13.95,296.6,19.09,19.73,835.9581,12.02,0.1121186,0.1438973,0.7664688
"2018-03-30 12:40:00",45489,"CKVY",13.67,50.36,50.59,51.47,49.8,33.83,36.37,31.39,0.421,22.94,25.25,21.14,12.5,13.02,308.7,13.5,19.73,817.61,12.02,0.1121186,0.1438973,0.7664688
"2018-03-30 12:45:00",45490,"CKVY",13.67,51.28,50.64,51.4,49.98,33.21,36.06,31.74,0.427,23.46,25.05,21.43,12.85,12.62,296.5,20.21,23.89,815.5778,12.02,0.1108127,0.1433315,0.7659705
"2018-03-30 12:50:00",45491,"CKVY",13.67,49.79,50.46,51.46,49.66,34.48,35.89,31.91,0.42,23.35,24.35,22.12,15.71,14.28,276.9,12.29,27.84,826.9582,12.02,0.1108127,0.1433315,0.7659705
"2018-03-30 12:55:00",45492,"CKVY",13.67,51.14,50.38,51.14,49.78,34.72,36.36,33.48,0.444,23.66,25.03,22.4,16.94,16.37,281.8,9.3,23.24,840.5189,12.01,0.1108127,0.1433315,0.7659705
"2018-03-30 13:00:00",45493,"CKVY",13.67,50.45,50.48,51.14,49.84,34.37,35.02,32.45,0.429,23.21,24.13,22.42,17.79,17.33,295.2,11.43,31.56,833.3506,12.01,0.1112294,0.1466786,0.7620561
"2018-03-30 13:05:00",45494,"CKVY",13.67,51.75,50.72,51.87,49.65,32.93,35.4,32.79,0.431,23.41,24.8,22.12,17.49,17.69,296.3,10.29,25.21,831.7106,12.01,0.1112294,0.1466786,0.7620561
"2018-03-30 13:10:00",45495,"CKVY",13.67,49.77,51.04,52.12,49.58,34.71,34.85,32.31,0.422,23.24,24.88,21.8,17.5,17.47,295.3,11.52,23.24,834.8075,12.01,0.1112294,0.1466786,0.7620561
"2018-03-30 13:15:00",45496,"CKVY",13.68,50.02,50.49,51.75,49.34,35.16,37.15,33.68,0.432,23.88,24.98,22.55,16.23,16.88,302.1,12.3,23.02,771.5906,12.01,0.1026726,0.1394216,0.7546871
"2018-03-30 13:20:00",45497,"CKVY",13.68,48.84,49.2,50.08,48.6,35.91,37.52,35.23,0.422,23.42,24.36,22.73,15.28,15.53,305.6,11.34,23.45,613.8352,12,0.1026726,0.1394216,0.7546871
"2018-03-30 13:25:00",45498,"CKVY",13.69,50.26,49.23,50.51,48.1,35.12,37.32,34.81,0.435,23.3,24.89,21.97,14.7,14.82,295.2,10.28,21.48,475.3293,12,0.1026726,0.1394216,0.7546871
"2018-03-30 13:30:00",45499,"CKVY",13.69,49.89,49.34,50.26,48.9,38.69,39.41,34.78,0.473,23.85,25.79,23.03,13.71,14.07,282.8,19.39,20.82,446.5652,12,0.07703327,0.1078398,0.7439531
"2018-03-30 13:35:00",45500,"CKVY",13.69,49.58,49.75,50.32,49.15,35.26,38.62,34.54,0.426,23.89,25.76,22.71,13.58,13.76,279,11.7,21.7,485.9992,12,0.07703327,0.1078398,0.7439531
"2018-03-30 13:40:00",45501,"CKVY",13.69,49.4,49.79,50.76,49.21,36.01,37.28,34.57,0.432,23.96,25.38,23.14,13.15,13.35,271.7,11.8,20.39,483.9176,12,0.07703327,0.1078398,0.7439531
"2018-03-30 13:45:00",45502,"CKVY",13.7,50.14,49.26,50.2,48.6,36.77,37.76,35.29,0.454,23.83,24.8,22.62,13.53,13.54,287.4,15.9,21.92,431.4837,11.99,0.07510167,0.1045563,0.7294998
"2018-03-30 13:50:00",45503,"CKVY",13.7,50.2,50.36,51.37,49.15,36.15,37.87,33.17,0.447,24.18,25.88,22.03,13.42,13.5,263.4,11.18,21.48,416.4976,11.99,0.07510167,0.1045563,0.7294998
"2018-03-30 13:55:00",45504,"CKVY",13.69,52.24,50.57,52.67,49.77,33.1,37.76,33.1,0.441,24.6,27.19,23.36,14.55,14.07,269.5,11.71,30.91,431.422,11.99,0.07510167,0.1045563,0.7294998
"2018-03-30 14:00:00",45505,"CKVY",13.7,50.57,51.17,52.24,50.45,36.49,37.94,32.38,0.457,24.69,26.91,22.84,15.03,14.87,270.4,12.13,22.58,555.86,11.99,0.09105112,0.122967,0.7115113
"2018-03-30 14:05:00",45506,"CKVY",13.7,51.31,51.2,51.74,50.51,34.99,36.97,34.3,0.451,25.13,26.14,23.55,15.2,15.16,282.6,9.23,22.58,647.9358,11.99,0.09105112,0.122967,0.7115113
"2018-03-30 14:10:00",45507,"CKVY",13.69,50.51,50.4,51.37,49.4,39.03,39.03,34.92,0.488,25,26.51,23.83,15.19,15.28,273.8,9.43,24.33,711.2853,11.99,0.09105112,0.122967,0.7115113
"2018-03-30 14:15:00",45508,"CKVY",13.69,51.13,51.08,52.05,50.51,34.64,39.2,34.57,0.443,25.53,27.1,24.19,15.32,15.11,270.7,9.85,24.11,689.6705,11.99,0.09764307,0.1308616,0.6902006
"2018-03-30 14:20:00",45509,"CKVY",13.69,50.76,50.72,51.37,50.02,36.15,37.11,34.57,0.456,24.46,25.26,23.46,15.95,15.72,263.9,11.29,23.45,656.8047,11.99,0.09764307,0.1308616,0.6902006
"2018-03-30 14:25:00",45510,"CKVY",13.69,50.02,50.32,51.44,49.4,37.04,37.87,35.71,0.455,24.94,26,23.48,14.77,15.25,282.7,22.64,21.48,593.2676,11.99,0.09764307,0.1308616,0.6902006
"2018-03-30 14:30:00",45511,"CKVY",13.69,48.78,49.19,50.08,48.66,38.07,38.18,35.71,0.446,24.24,24.91,23.65,14.08,14.55,294.1,15.27,17.1,478.4261,11.99,0.07525949,0.1067042,0.6669642
"2018-03-30 14:35:00",45512,"CKVY",13.69,48.78,49.09,50.02,48.6,39.07,41.23,37.39,0.458,25.15,27.26,24.12,12.41,13.12,286,10.41,18.85,361.0542,11.99,0.07525949,0.1067042,0.6669642
"2018-03-30 14:40:00",45513,"CKVY",13.69,49.27,49.19,49.52,48.78,37.9,39.79,37.25,0.453,24.99,25.83,24.15,11.23,11.83,274.1,19.56,15.56,286.6647,11.98,0.07525949,0.1067042,0.6669642
"2018-03-30 14:45:00",45514,"CKVY",13.7,49.15,49.62,50.32,49.03,38.76,40.16,37.59,0.461,25.43,26.93,24.48,11.37,11.15,285.7,15.36,19.29,269.7469,11.98,0.05860013,0.08424344,0.6395885
"2018-03-30 14:50:00",45515,"CKVY",13.71,49.65,49.28,49.71,48.78,38.55,40.58,37.83,0.467,25.31,26.37,24.32,10.57,10.95,290.9,9.47,16.44,277.107,11.98,0.05860013,0.08424344,0.6395885
"2018-03-30 14:55:00",45516,"CKVY",13.71,49.03,49.23,49.71,48.84,37.45,40.34,37.35,0.443,25.38,26.26,24.18,12.62,11.5,281.7,12.05,23.89,279.3654,11.98,0.05860013,0.08424344,0.6395885
"2018-03-30 15:00:00",45517,"CKVY",13.71,49.65,48.98,49.77,48.41,39.58,41.09,37.45,0.479,25.29,26.82,24.01,12.93,13.2,275.1,9.32,25.43,276.1984,11.98,0.0574715,0.08264225,0.6097677
"2018-03-30 15:05:00",45518,"CKVY",13.71,48.84,48.96,49.77,48.35,39.92,40.68,36.91,0.469,25.19,26.36,23.67,14.96,13.98,271.9,15.51,24.77,266.4818,11.98,0.0574715,0.08264225,0.6097677
"2018-03-30 15:10:00",45519,"CKVY",13.7,49.71,49.05,49.77,48.72,40.34,41.37,39.24,0.49,25.89,26.93,25.2,13.52,14.46,287.3,13.42,16.44,270.4048,11.97,0.0574715,0.08264225,0.6097677
"2018-03-30 15:15:00",45520,"CKVY",13.71,49.27,49.73,50.26,49.15,40.54,41.57,39.2,0.484,26.61,27.48,25.89,13,12.87,287.6,11.65,20.6,273.3864,11.97,0.05879765,0.08593387,0.5768881
"2018-03-30 15:20:00",45521,"CKVY",13.72,49.09,48.87,49.27,48.6,42.53,42.81,39.65,0.504,26.48,27.35,25.45,12.65,12.91,298.2,10.44,23.67,266.8741,11.97,0.05879765,0.08593387,0.5768881
"2018-03-30 15:25:00",45522,"CKVY",13.72,49.77,49.41,50.02,48.84,40.2,42.6,38.55,0.489,26.67,28.08,25.16,13.14,12.78,293.2,12.34,21.92,272.0056,11.97,0.05879765,0.08593387,0.5768881
"2018-03-30 15:30:00",45523,"CKVY",13.71,49.34,49.54,49.89,49.21,40.92,42.12,39.68,0.49,26.6,27.58,26.08,13.59,13.46,280.8,11.75,20.82,299.6155,11.97,0.06022955,0.08624095,0.5414059
"2018-03-30 15:35:00",45524,"CKVY",13.72,49.4,49.34,49.52,49.03,41.61,41.91,40.1,0.499,26.71,27.25,26.07,12.45,13.02,283.7,11.58,15.78,317.3907,11.97,0.06022955,0.08624095,0.5414059
"2018-03-30 15:40:00",45525,"CKVY",13.72,48.72,48.96,49.52,48.47,42.81,42.81,39.86,0.501,26.25,27.13,25.63,12.58,12.52,293.7,8.43,20.82,285.9705,11.97,0.06022955,0.08624095,0.5414059
"2018-03-30 15:45:00",45526,"CKVY",13.72,48.9,48.74,49.09,48.35,42.6,43.08,40.75,0.502,26.81,27.41,25.71,11.24,11.96,295,18.79,14.69,218.9504,11.97,0.04945433,0.07397201,0.5040787
"2018-03-30 15:50:00",45527,"CKVY",13.72,49.03,48.93,49.27,48.6,42.12,43.73,40.95,0.498,27.17,27.99,26.23,10.05,10.45,293.5,15.34,14.69,175.1338,11.97,0.04945433,0.07397201,0.5040787
"2018-03-30 15:55:00",45528,"CKVY",13.73,48.47,48.88,49.27,48.47,41.4,42.74,40.13,0.48,26.36,27.44,25.58,10.17,10.05,269.8,13.57,24.55,164.4012,11.97,0.04945433,0.07397201,0.5040787
"2018-03-30 16:00:00",45529,"CKVY",13.73,48.41,48.4,48.84,48.16,42.6,42.91,41.19,0.493,26.39,26.92,25.74,11.71,10.94,282,12,22.36,152.0128,11.97,0.04234792,0.06377529,0.4645582
"2018-03-30 16:05:00",45530,"CKVY",13.74,48.66,48.37,48.72,48.1,41.23,43.59,40.47,0.481,26.37,27.48,25.27,12.96,12.5,280.8,10.32,19.51,134.6601,11.97,0.04234792,0.06377529,0.4645582
"2018-03-30 16:10:00",45531,"CKVY",13.74,48.84,48.7,48.9,48.47,41.78,42.29,40.27,0.491,26.43,26.98,25.65,13.63,13.49,270.7,11.15,26.3,122.6627,11.97,0.04234792,0.06377529,0.4645582
"2018-03-30 16:15:00",45532,"CKVY",13.74,49.4,49.19,49.46,48.66,41.78,42.26,40.03,0.501,26.57,27.43,25.88,12.48,13.17,269.5,9.52,18.41,142.8003,11.97,0.04691887,0.07170846,0.4232551
"2018-03-30 16:20:00",45533,"CKVY",13.74,49.52,49.56,49.95,49.27,40.51,42.15,39.1,0.488,26.37,27.66,25.5,12.65,12.43,270.1,15.88,20.39,189.6414,11.97,0.04691887,0.07170846,0.4232551
"2018-03-30 16:25:00",45534,"CKVY",13.74,49.77,49.69,49.89,49.27,40.71,41.33,38.86,0.495,26.59,27.28,25.41,11.29,11.96,273.3,11.06,20.39,230.0136,11.97,0.04691887,0.07170846,0.4232551
"2018-03-30 16:30:00",45535,"CKVY",13.74,49.03,49.11,49.83,48.78,41.43,42.12,39.38,0.49,26.32,27.11,25.65,12.36,11.69,274.3,12.48,22.36,228.4431,11.97,0.04995719,0.07452901,0.3801571
"2018-03-30 16:35:00",45536,"CKVY",13.74,48.84,48.82,49.03,48.66,43.01,43.53,41.06,0.505,26.88,27.68,26.18,12.58,12.62,277.1,9.6,19.29,200.4325,11.97,0.04995719,0.07452901,0.3801571
"2018-03-30 16:40:00",45537,"CKVY",13.74,48.97,48.88,49.03,48.66,41.91,43.53,41.67,0.495,27.08,27.74,26.62,13.05,12.65,267.2,10.33,19.95,177.1323,11.96,0.04995719,0.07452901,0.3801571
"2018-03-30 16:45:00",45538,"CKVY",13.74,48.66,48.75,48.97,48.6,42.67,43.15,41.57,0.498,26.86,27.38,26.36,13.58,13.21,269.7,11.01,24.55,180.6638,11.96,0.04618765,0.0704384,0.3353828
"2018-03-30 16:50:00",45539,"CKVY",13.74,48.66,48.71,48.9,48.53,43.15,44.45,42.6,0.504,27.47,28.14,26.96,14.21,13.82,276.7,8.62,21.48,187.0898,11.96,0.04618765,0.0704384,0.3353828
"2018-03-30 16:55:00",45540,"CKVY",13.74,48.53,48.54,48.72,48.35,43.01,43.8,42.39,0.5,27.18,27.63,26.67,15.38,14.85,276.7,8.96,23.89,188.1149,11.96,0.04618765,0.0704384,0.3353828
"2018-03-30 17:00:00",45541,"CKVY",13.74,48.6,48.56,48.72,48.41,43.35,43.7,41.98,0.505,26.97,27.52,26.49,15.03,15.23,277.3,8.65,20.6,185.6599,11.96,0.04647024,0.07215104,0.2896972
"2018-03-30 17:05:00",45542,"CKVY",13.73,48.84,48.87,49.03,48.66,40.51,43.56,40.2,0.476,26.91,27.78,25.67,15.54,15.05,273.6,10.75,27.62,183.6276,11.96,0.04647024,0.07215104,0.2896972
"2018-03-30 17:10:00",45543,"CKVY",13.74,49.89,48.94,49.89,48.66,40.64,41.67,39.82,0.497,26.14,26.93,25.44,16.05,16.02,273.7,9.24,27.18,184.6662,11.96,0.04647024,0.07215104,0.2896972
"2018-03-30 17:15:00",45544,"CKVY",13.74,49.52,50.55,51.25,49.52,39.03,40.82,37.08,0.47,26.24,27.31,25.18,16.98,16.49,269.9,9.79,25.87,244.4383,11.96,0.0520493,0.08084217,0.2437477
"2018-03-30 17:20:00",45545,"CKVY",13.74,50.14,49.48,50.14,49.15,38.14,41.02,38.04,0.47,26.07,26.77,25.43,16.72,16.99,273.5,9.8,21.92,268.8538,11.96,0.0520493,0.08084217,0.2437477
"2018-03-30 17:25:00",45546,"CKVY",13.73,49.65,50.45,51.13,49.65,39.17,40.13,37.59,0.474,26.23,27.52,25.38,14.92,15.68,283.2,20.42,21.48,302.2283,11.96,0.0520493,0.08084217,0.2437477
"2018-03-30 17:30:00",45547,"CKVY",13.73,49.52,49.61,49.83,49.4,39.24,40.88,39.1,0.473,26.23,26.83,25.65,13.74,14.31,277.2,11.08,21.26,243.7414,11.96,0.04841596,0.07750083,0.1973114
"2018-03-30 17:35:00",45548,"CKVY",13.73,48.97,49.28,49.52,48.97,38.76,39.99,38.45,0.458,25.44,26.21,24.96,14.27,14.04,270.5,9.07,24.11,212.9001,11.96,0.04841596,0.07750083,0.1973114
"2018-03-30 17:40:00",45549,"CKVY",13.73,49.21,48.98,49.21,48.78,40.58,40.68,38.62,0.484,25.49,26.3,24.87,14.55,14.42,277.3,10.2,19.51,162.7298,11.96,0.04841596,0.07750083,0.1973114
"2018-03-30 17:45:00",45550,"CKVY",13.73,49.09,49.31,49.52,48.9,41.3,41.3,38.83,0.49,25.99,26.6,25.39,14.58,14.63,273.2,9.31,19.29,153.5788,11.96,0.04069205,0.0675716,0.1513143
"2018-03-30 17:50:00",45551,"CKVY",13.74,48.6,48.85,49.09,48.53,40.92,41.78,39.38,0.476,26.13,26.6,25.28,12.36,13.54,256.7,9.22,18.41,144.181,11.96,0.04069205,0.0675716,0.1513143
"2018-03-30 17:55:00",45552,"CKVY",13.73,48.9,48.73,48.9,48.47,40.34,41.43,39.48,0.475,25.87,26.4,25.23,11.44,11.74,266.5,9.44,17.32,136.8814,11.96,0.04069205,0.0675716,0.1513143
"2018-03-30 18:00:00",45553,"CKVY",13.74,50.39,49.64,50.51,48.78,39.1,40.68,38.42,0.487,25.98,26.76,25.37,10.29,10.93,257.6,8.67,17.32,141.3561,11.96,0.03570173,0.0594,0.1064509
"2018-03-30 18:05:00",45554,"CKVY",13.74,49.77,50.01,50.57,49.65,39.17,40.03,37.87,0.477,26.05,27.1,25.06,10.88,10.47,257.6,9.91,19.07,159.9491,11.96,0.03570173,0.0594,0.1064509
"2018-03-30 18:10:00",45555,"CKVY",13.74,50.88,50.44,51.37,49.77,38.04,39.99,37.08,0.482,26.2,27.72,25.57,11.65,11.45,267,8.63,20.39,190.6358,11.96,0.03570173,0.0594,0.1064509
"2018-03-30 18:15:00",45556,"CKVY",13.74,51.13,50.99,51.19,50.69,38.21,39.58,37.52,0.489,26.43,27.4,25.84,12.06,11.86,265.4,9.89,16.66,230.6893,11.96,0.0442119,0.06865606,0.06465373
"2018-03-30 18:20:00",45557,"CKVY",13.74,49.95,50.86,51.44,49.89,39.38,39.38,37.56,0.482,26.35,27.13,25.82,12.6,12.32,262.9,9.6,19.29,257.8615,11.96,0.0442119,0.06865606,0.06465373
"2018-03-30 18:25:00",45558,"CKVY",13.75,48.78,49.07,49.89,48.66,40.88,41.19,39.24,0.479,25.99,26.42,25.49,12.69,12.52,254.3,9.31,19.95,243.4086,11.96,0.0442119,0.06865606,0.06465373
"2018-03-30 18:30:00",45559,"CKVY",13.74,49.77,49.26,49.89,48.66,40.68,41.91,39.89,0.495,26.57,27.07,25.96,13.03,12.77,254.9,8.41,16.88,194.22,11.96,0.0404923,0.06552101,0.03099107
"2018-03-30 18:35:00",45560,"CKVY",13.73,49.89,49.83,50.14,49.65,41.61,41.71,39.44,0.508,26.82,27.56,26.21,12.14,12.79,252.2,7.918,15.78,177.0422,11.96,0.0404923,0.06552101,0.03099107
"2018-03-30 18:40:00",45561,"CKVY",13.75,49.09,49.23,49.89,48.9,41.95,42.7,40.54,0.498,26.82,27.48,26.27,10.98,11.61,254,8.59,14.03,174.593,11.96,0.0404923,0.06552101,0.03099107
"2018-03-30 18:45:00",45562,"CKVY",13.57,49.21,49.22,49.4,49.03,41.54,42.29,40.68,0.495,26.9,27.38,26.31,10.28,10.55,255.5,10.78,16.22,175.4264,11.96,0.03559725,0.05863389,0.01288473
"2018-03-30 18:50:00",45563,"CKVY",13.33,49.21,49.16,49.27,49.03,41.91,42.39,41.09,0.499,26.88,27.4,26.47,9.83,9.98,259.3,8.71,12.71,152.9906,11.96,0.03559725,0.05863389,0.01288473
"2018-03-30 18:55:00",45564,"CKVY",13.18,48.29,48.68,49.21,48.16,43.46,43.46,41.5,0.5,26.86,27.53,26.21,10.06,9.92,260.5,12.57,15.56,140.6449,11.96,0.03559725,0.05863389,0.01288473
"2018-03-30 19:00:00",45565,"CKVY",13.13,48.29,47.98,48.29,47.73,42.26,44.14,42.22,0.486,26.6,27.2,26.13,9.48,9.92,252.8,20.22,14.03,117.1644,11.95,0.01623046,0.01934978,0.003894952
"2018-03-30 19:05:00",45566,"CKVY",13.07,47.55,47.81,48.41,47.48,43.59,43.59,42.26,0.488,26.32,26.66,25.9,9.44,9.46,254.8,13.64,13.81,84.04298,11.95,0.01623046,0.01934978,0.003894952
"2018-03-30 19:10:00",45567,"CKVY",13.04,46.56,47.05,47.61,46.56,45.58,45.58,43.42,0.492,26.51,26.88,26.07,8.17,8.87,253.9,9.35,13.59,57.91705,11.95,0.01623046,0.01934978,0.003894952
"2018-03-30 19:15:00",45568,"CKVY",13.04,46.31,46.44,46.68,46.25,45.82,46.06,45.41,0.49,26.69,26.86,26.48,6.801,7.489,255.4,10.71,7.672,47.16588,11.95,0.01266694,0.01547102,0.0001276995
"2018-03-30 19:20:00",45569,"CKVY",13.03,45.82,46.11,46.43,45.76,47.57,47.57,45.69,0.499,26.83,27.07,26.53,4.945,5.889,262.3,10.18,5.261,44.1046,11.95,0.01266694,0.01547102,0.0001276995
"2018-03-30 19:25:00",45570,"CKVY",13.01,46.81,46.02,46.81,45.45,44.28,47.95,44.18,0.482,26.51,27.14,25.98,3.813,4.227,244.9,27.92,5.699,40.82754,11.95,0.01266694,0.01547102,0.0001276995
"2018-03-30 19:30:00",45571,"CKVY",12.99,45.01,45.71,46.81,44.77,48.6,48.95,44.31,0.494,26.72,26.99,26.17,3.279,3.461,282.8,17.14,7.453,33.53986,11.95,0.008050758,0.01075825,2.5E-07
"2018-03-30 19:35:00",45572,"CKVY",12.98,45.82,45.68,46.43,44.95,46.65,48.74,45.48,0.489,26.61,27.04,26.25,3.633,3.409,274.1,11.25,7.234,23.60166,11.94,0.008050758,0.01075825,2.5E-07
"2018-03-30 19:40:00",45573,"CKVY",12.96,45.45,44.91,45.88,44.21,46.85,49.22,46.65,0.485,26.46,26.69,26.24,4.405,3.977,257.5,8.76,8.99,16.02762,11.94,0.008050758,0.01075825,2.5E-07
"2018-03-30 19:45:00",45574,"CKVY",12.95,43.97,44.67,45.57,43.84,50.15,50.15,46.72,0.49,26.48,26.67,26.15,5.099,4.835,265.1,7.564,9.21,9.930833,11.94,0.006261363,0.008602082,2.5E-07
"2018-03-30 19:50:00",45575,"CKVY",12.95,42.98,43.23,43.97,42.73,51.93,52.07,50.18,0.489,26.53,26.69,26.36,4.973,5.048,269.7,5.776,5.48,6.588161,11.94,0.006261363,0.008602082,2.5E-07
"2018-03-30 19:55:00",45576,"CKVY",12.94,41.5,42.48,42.98,41.44,54.33,54.37,51.62,0.483,26.27,26.55,26.02,4.316,4.78,280.9,8.21,4.603,4.259946,11.94,0.006261363,0.008602082,2.5E-07
"2018-03-30 20:00:00",45577,"CKVY",12.94,41.31,41.79,42.24,41.25,54.47,54.47,53.03,0.481,26.25,26.44,25.99,3.562,3.925,298.6,17.39,3.946,2.491982,11.94,0.005502543,0.007417137,2.5E-07
"2018-03-30 20:05:00",45578,"CKVY",12.93,41.01,41.3,41.5,41.01,55.71,55.71,54.5,0.486,26.49,26.68,26.14,3.102,3.298,304.5,3.997,3.507,1.311265,11.93,0.005502543,0.007417137,2.5E-07
"2018-03-30 20:10:00",45579,"CKVY",12.92,38.8,39.83,41.01,38.74,59.97,60.01,55.71,0.48,26.14,26.43,25.89,2.728,2.907,282.4,18.48,3.726,0.609135,11.93,0.005502543,0.007417137,2.5E-07
"2018-03-30 20:15:00",45580,"CKVY",12.92,37.69,38.06,38.74,37.69,61.55,61.55,59.97,0.472,25.86,26.06,25.64,2.48,2.565,262.8,9.77,2.85,0.2286268,11.93,0.002750699,0.004037172,2.5E-07
"2018-03-30 20:20:00",45581,"CKVY",12.92,38.31,37.91,38.37,37.57,61.21,62.1,61.21,0.481,25.92,26.23,25.54,2.689,2.552,281.5,5.246,4.603,0.05925081,11.93,0.002750699,0.004037172,2.5E-07
"2018-03-30 20:25:00",45582,"CKVY",12.9,36.95,37.36,38.31,36.64,63.78,63.85,61.04,0.475,25.56,26.13,25.1,2.507,2.597,254.9,36.61,3.069,0.002083038,11.93,0.002750699,0.004037172,2.5E-07
"2018-03-30 20:30:00",45583,"CKVY",12.91,37.14,37.06,37.26,36.83,63.37,63.78,62.96,0.475,25.76,25.94,25.58,2.101,2.322,291.4,11.28,2.411,0,11.93,0.001719074,0.002641694,2.5E-07
"2018-03-30 20:35:00",45584,"CKVY",12.9,36.34,37,37.39,36.34,64.88,64.88,63.27,0.471,25.84,26.17,25.59,1.393,1.812,293.9,12.73,3.069,0,11.92,0.001719074,0.002641694,2.5E-07
"2018-03-30 20:40:00",45585,"CKVY",12.9,37.08,36.82,37.45,36.15,65.26,66.05,64.51,0.488,26.28,26.69,25.66,1.915,1.631,279.8,10.81,5.48,0,11.92,0.001719074,0.002641694,2.5E-07
"2018-03-30 20:45:00",45586,"CKVY",12.89,36.46,36.91,37.27,36.28,66.23,66.64,63.82,0.483,26.36,26.71,25.76,2.353,2.09,216.3,44.5,4.384,0,11.92,0.0007736658,0.001369638,2.5E-07
"2018-03-30 20:50:00",45587,"CKVY",12.89,35.29,36.19,37.08,35.23,69.66,69.69,65.33,0.485,26.39,26.64,26.12,2.857,2.572,126.2,24.09,4.165,0,11.92,0.0007736658,0.001369638,2.5E-07
"2018-03-30 20:55:00",45588,"CKVY",12.89,36.59,35.91,36.72,35.05,66.71,71.48,66.71,0.489,26.8,27.21,26.22,3.023,2.962,92.5,4.755,4.603,0,11.92,0.0007736658,0.001369638,2.5E-07
"2018-03-30 21:00:00",45589,"CKVY",12.88,36.79,36.54,36.84,36.17,68.02,69.22,66.68,0.503,27.04,27.31,26.57,3.432,3.223,109.1,6.051,4.603,0,11.92,0.001564229,0.002344383,2.5E-07
"2018-03-30 21:05:00",45590,"CKVY",12.87,36.79,36.75,37.34,36.36,67.82,68.64,66.17,0.502,27.02,27.27,26.82,3.588,3.548,131.3,11.22,4.384,0,11.92,0.001564229,0.002344383,2.5E-07
"2018-03-30 21:10:00",45591,"CKVY",12.88,36.98,36.73,36.98,36.36,66.79,67.99,66.72,0.498,26.95,27.19,26.72,3.045,3.292,73.44,21.16,2.85,0,11.92,0.001564229,0.002344383,2.5E-07
"2018-03-30 21:15:00",45592,"CKVY",12.88,37.84,37.21,37.84,36.79,64.53,67.07,64.53,0.497,27.02,27.24,26.84,2.331,2.769,86.1,8.69,2.411,0,11.92,0.001933631,0.00281954,2.5E-07
"2018-03-30 21:20:00",45593,"CKVY",12.88,38.15,37.92,38.28,37.47,64.25,65.04,63.7,0.501,26.97,27.22,26.78,1.907,1.986,123.3,10.85,4.165,0,11.92,0.001933631,0.00281954,2.5E-07
"2018-03-30 21:25:00",45594,"CKVY",12.87,37.41,37.08,38.15,36.55,66.72,68.92,64.22,0.506,27.26,27.51,27.04,2.419,2.165,145.2,22.65,4.384,0,11.92,0.001933631,0.00281954,2.5E-07
"2018-03-30 21:30:00",45595,"CKVY",12.87,37.23,37,37.54,36.49,67.44,68.99,66.86,0.507,27.36,27.54,27.17,2.674,2.546,96.4,21.86,3.507,0,11.92,0.001108427,0.001807297,2.5E-07
"2018-03-30 21:35:00",45596,"CKVY",12.87,35.87,36.53,37.35,35.81,71.7,71.7,67.48,0.511,27.56,27.67,27.43,2.693,2.762,160.8,3.523,2.85,0,11.92,0.001108427,0.001807297,2.5E-07
"2018-03-30 21:40:00",45597,"CKVY",12.86,35.31,35.36,35.87,35.13,72.83,73.93,71.77,0.508,27.65,27.86,27.37,2.163,2.346,193.7,75.97,5.261,0,11.93,0.001108427,0.001807297,2.5E-07
"2018-03-30 21:45:00",45598,"CKVY",12.85,37.6,37.01,37.6,35.37,65.66,72.87,65.66,0.501,27.44,27.79,27.04,1.778,2.064,323.1,3.797,6.138,0,11.93,0.0009439617,0.001541535,2.5E-07
"2018-03-30 21:50:00",45599,"CKVY",12.86,38.22,37.67,38.22,37.41,63.43,66.52,63.43,0.496,27.09,27.53,26.79,1.112,1.431,283.1,60.83,1.754,0,11.93,0.0009439617,0.001541535,2.5E-07
"2018-03-30 21:55:00",45600,"CKVY",12.86,38.65,38.64,39.14,38.15,62.67,63.63,61.4,0.499,26.95,27.31,26.65,0.954,1.091,288.7,59.83,3.069,0,11.93,0.0009439617,0.001541535,2.5E-07
"2018-03-30 22:00:00",45601,"CKVY",12.85,38.65,38.43,38.71,38.15,64.01,65.01,62.64,0.509,27.27,27.62,26.89,1.087,0.799,311.5,22.15,3.726,0,11.93,-0.000197674,-2.236038E-05,2.5E-07
"2018-03-30 22:05:00",45602,"CKVY",12.85,37.6,38.25,38.71,37.54,67.62,67.82,63.98,0.516,27.66,28.1,27.39,1.598,1.44,7.22,47.15,3.507,0,11.93,-0.000197674,-2.236038E-05,2.5E-07
"2018-03-30 22:10:00",45603,"CKVY",12.85,37.85,37.54,37.85,37.29,67.07,69.47,67.07,0.517,28.04,28.57,27.64,1.769,1.686,83,6.851,2.85,0,11.93,-0.000197674,-2.236038E-05,2.5E-07
"2018-03-30 22:15:00",45604,"CKVY",12.85,36.74,37.8,38.1,36.74,73.01,73.01,66.18,0.539,28.07,29,27.59,1.629,1.78,63.9,38.75,2.192,0,11.93,0.0003872747,0.0008261918,2.5E-07
"2018-03-30 22:20:00",45605,"CKVY",12.85,36.62,36.23,36.81,35.94,70.79,76.14,70.79,0.52,28.88,29.37,28.03,1.208,1.365,108.4,70.26,1.534,0,11.93,0.0003872747,0.0008261918,2.5E-07
"2018-03-30 22:25:00",45606,"CKVY",12.85,35.88,36.69,37.3,35.88,76.49,76.49,68.04,0.546,28.48,29.26,27.61,1.106,1.098,185.1,64.09,3.507,0,11.93,0.0003872747,0.0008261918,2.5E-07
"2018-03-30 22:30:00",45607,"CKVY",12.84,35.64,35.85,36.07,35.63,76.25,76.93,75.04,0.539,29.1,29.37,28.77,0.956,1.114,142.8,8.5,2.192,0,11.93,-0.000516316,-0.0005364402,2.5E-07
"2018-03-30 22:35:00",45608,"CKVY",12.84,35.39,35.38,35.7,35.14,75.77,76.42,75.77,0.53,28.62,28.96,28.4,0.84,0.874,241,78.88,1.096,0,11.93,-0.000516316,-0.0005364402,2.5E-07
"2018-03-30 22:40:00",45609,"CKVY",12.84,35.64,35.4,35.7,35.15,75.05,76.35,75.05,0.53,28.55,28.71,28.4,0.325,0.643,312.2,78.47,1.096,0,11.93,-0.000516316,-0.0005364402,2.5E-07
"2018-03-30 22:45:00",45610,"CKVY",12.84,36.02,35.78,36.08,35.58,74.16,75.05,74.09,0.532,28.49,28.67,28.33,0.281,0.188,24.51,59.82,1.534,0,11.93,-0.001324808,-0.001868758,2.5E-07
"2018-03-30 22:50:00",45611,"CKVY",12.83,34.9,35.72,36.14,34.84,76.88,76.88,74.09,0.528,28.71,29.09,28.27,0.88,0.481,159.4,58.21,4.822,0,11.93,-0.001324808,-0.001868758,2.5E-07
"2018-03-30 22:55:00",45612,"CKVY",12.83,34.9,35.05,35.46,34.66,77.97,78.01,74.51,0.535,28.31,28.84,27.83,1.608,1.146,195.4,20.88,5.48,0,11.93,-0.001324808,-0.001868758,2.5E-07
"2018-03-30 23:00:00",45613,"CKVY",12.83,35.58,35.19,35.71,34.78,76.29,78.76,75.81,0.538,28.8,29.03,28.44,2.197,1.936,201.8,31.8,4.165,0,11.93,-0.0006094825,-0.0006855916,2.5E-07
"2018-03-30 23:05:00",45614,"CKVY",12.83,34.78,35.13,35.65,34.78,78.63,78.83,76.22,0.537,28.96,29.17,28.75,2.043,2.358,227.8,9.7,3.507,0,11.93,-0.0006094825,-0.0006855916,2.5E-07
"2018-03-30 23:10:00",45615,"CKVY",12.83,35.4,35.09,35.4,34.78,78.28,79.18,78.28,0.548,29.18,29.55,28.82,2.169,2.117,48.58,44.88,4.603,0,11.93,-0.0006094825,-0.0006855916,2.5E-07
"2018-03-30 23:15:00",45616,"CKVY",12.83,36.14,35.91,36.2,35.4,77.32,78.28,76.74,0.557,29.47,29.75,29.15,2.345,2.305,51.29,8.9,4.165,0,11.93,0.0002310827,0.0005279404,2.5E-07
"2018-03-30 23:20:00",45617,"CKVY",12.82,36.64,36.31,36.64,36.02,74.78,77.56,74.78,0.55,29.59,29.82,29.32,2.18,2.162,45.12,8.49,1.534,0,11.93,0.0002310827,0.0005279404,2.5E-07
"2018-03-30 23:25:00",45618,"CKVY",12.82,36.08,36.36,36.82,35.89,74.58,77.18,74.3,0.536,29.46,29.73,28.79,1.42,1.9,200.5,82.1,1.534,0,11.94,0.0002310827,0.0005279404,2.5E-07
"2018-03-30 23:30:00",45619,"CKVY",12.82,37.38,36.94,37.62,36.14,70.8,74.58,68.88,0.536,28.65,29.03,28.06,0.845,1.078,259.4,62.87,2.411,0,11.94,1.174742E-05,0.0002481567,2.5E-07
"2018-03-30 23:35:00",45620,"CKVY",12.82,34.41,35.8,37.44,34.35,81.3,81.3,70.56,0.547,29.09,29.4,28.59,1.41,1.102,236.5,22.02,4.165,0,11.94,1.174742E-05,0.0002481567,2.5E-07
"2018-03-30 23:40:00",45621,"CKVY",12.82,34.16,34.26,34.47,34.04,82.3,82.3,81.3,0.548,29.31,29.42,29.17,1.531,1.504,241.5,17.61,2.192,0,11.94,1.174742E-05,0.0002481567,2.5E-07
"2018-03-30 23:45:00",45622,"CKVY",12.82,34.16,34.15,34.29,34.04,83.2,83.2,82.2,0.554,29.44,29.7,29.23,1.417,1.509,340.4,68.48,2.63,0,11.94,-0.0006046492,-0.0006799407,2.5E-07
"2018-03-30 23:50:00",45623,"CKVY",12.81,35.09,34.49,35.15,33.98,79.04,83.3,79.04,0.546,29.4,29.74,29.1,0.707,1.006,279.5,79.18,2.192,0,11.94,-0.0006046492,-0.0006799407,2.5E-07
"2018-03-30 23:55:00",45624,"CKVY",12.8,35.03,34.98,35.21,34.6,83.5,83.6,79,0.576,29.71,30.62,29.13,0.991,0.767,154.6,14.13,3.069,0,11.94,-0.0006046492,-0.0006799407,2.5E-07
"2018-03-31 00:00:00",45625,"CKVY",12.81,35.21,35.11,35.34,34.84,82.1,83.5,81.9,0.571,30.34,30.7,29.94,1.633,1.324,178.3,29.09,3.726,0,11.94,-0.0009703497,-0.001257189,2.5E-07
"2018-03-31 00:05:00",45626,"CKVY",12.78,35.52,35.34,35.65,35.09,81,82.8,81,0.57,30.41,30.65,30.18,1.884,1.811,176.3,14.4,2.63,0,11.94,-0.0009703497,-0.001257189,2.5E-07
"2018-03-31 00:10:00",45627,"CKVY",12.8,35.83,35.8,36.02,35.52,80.2,81.2,79.73,0.571,30.35,30.49,30.17,1.852,1.965,151.8,22.87,2.85,0,11.94,-0.0009703497,-0.001257189,2.5E-07
"2018-03-31 00:15:00",45628,"CKVY",12.8,35.65,35.75,35.96,35.52,81.3,81.5,80.2,0.574,30.45,30.61,30.27,1.064,1.45,122.7,12.55,1.315,0,11.94,-0.0003588225,-0.0003089396,2.5E-07
"2018-03-31 00:20:00",45629,"CKVY",12.8,36.14,35.89,36.26,35.52,79.38,81.3,78.21,0.572,30.28,30.55,29.88,1.155,0.998,101.3,26.79,4.165,0,11.94,-0.0003588225,-0.0003089396,2.5E-07
"2018-03-31 00:25:00",45630,"CKVY",12.8,35.77,35.88,36.2,35.58,81,82,79.24,0.575,30.52,30.82,30.2,2.37,1.669,95.6,11.02,7.014,0,11.94,-0.0003588225,-0.0003089396,2.5E-07
"2018-03-31 00:30:00",45631,"CKVY",12.79,37.25,36.5,37.32,35.77,73.2,80.9,73.2,0.551,30.2,30.59,29.47,3.651,2.994,61.32,33.82,6.357,0,11.94,-0.0001441705,6.261648E-06,2.5E-07
"2018-03-31 00:35:00",45632,"CKVY",12.79,37.93,37.77,37.99,37.32,71.07,73.1,70.83,0.55,29.44,29.66,29.24,4.643,4.238,99.4,8.2,5.48,0,11.94,-0.0001441705,6.261648E-06,2.5E-07
"2018-03-31 00:40:00",45633,"CKVY",12.79,38.12,37.63,38.12,37.25,69.63,73.34,69.6,0.543,29.43,29.75,28.96,4.074,4.428,72.95,34.96,5.261,0,11.94,-0.0001441705,6.261648E-06,2.5E-07
"2018-03-31 00:45:00",45634,"CKVY",12.79,41.52,39.99,41.58,38.12,55.62,69.6,55.62,0.495,27.95,29.12,26.84,3.987,4.034,82.5,30.55,5.918,0,11.94,0.002654137,0.003658841,2.5E-07
"2018-03-31 00:50:00",45635,"CKVY",12.78,41.08,41.81,42.82,40.84,56.24,60.15,51.43,0.492,27.13,28.33,25.73,3.026,3.616,61.37,55.07,3.726,0,11.95,0.002654137,0.003658841,2.5E-07
"2018-03-31 00:55:00",45636,"CKVY",12.79,40.84,41.47,42.32,40.84,58.99,58.99,51.98,0.511,26.97,27.93,25.66,2.81,2.76,88.9,8.88,5.261,0,11.95,0.002654137,0.003658841,2.5E-07
"2018-03-31 01:00:00",45637,"CKVY",12.78,39.6,39.81,40.96,39.29,63.31,63.31,59.06,0.523,27.88,28.27,27.59,2.546,2.732,34.2,23.26,4.822,0,11.95,0.002979827,0.004351744,2.5E-07
"2018-03-31 01:05:00",45638,"CKVY",12.78,40.22,39.79,40.22,39.42,59.67,63.86,59.5,0.505,27.44,28.33,26.98,2.176,2.296,130.8,32.55,2.85,0,11.95,0.002979827,0.004351744,2.5E-07
"2018-03-31 01:10:00",45639,"CKVY",12.78,40.22,40.25,40.41,40.1,60.39,60.43,58.92,0.511,27.32,27.72,26.98,1.473,1.972,124.8,68.06,2.411,0,11.95,0.002979827,0.004351744,2.5E-07
"2018-03-31 01:15:00",45640,"CKVY",12.78,40.84,40.3,41.02,39.91,57.48,60.36,56.1,0.498,27.03,27.6,26.36,0.755,1.002,308.9,63.07,2.411,0,11.95,0.001067525,0.001848255,2.5E-07
"2018-03-31 01:20:00",45641,"CKVY",12.77,42.38,41.89,42.82,40.59,50.03,58.06,49.58,0.46,25.71,27.18,24.6,1.386,0.977,296.9,37.3,5.48,0,11.95,0.001067525,0.001848255,2.5E-07
"2018-03-31 01:25:00",45642,"CKVY",12.77,43.93,43.06,43.93,42.32,45.84,51.06,45.53,0.447,25.13,26.12,23.84,2.196,1.735,237.4,40.81,11.62,0,11.95,0.001067525,0.001848255,2.5E-07
"2018-03-31 01:30:00",45643,"CKVY",12.76,44.98,44.52,45.04,43.87,44.46,46.63,43.19,0.452,24.42,24.99,23.82,5.149,3.714,264.7,10.06,15.34,0,11.95,0.002680961,0.004190867,2.5E-07
"2018-03-31 01:35:00",45644,"CKVY",12.77,44.85,44.76,45.16,44.55,43.57,45.12,42.78,0.44,24.27,24.69,23.66,7.568,6.48,263.8,9.32,13.37,0,11.96,0.002680961,0.004190867,2.5E-07
"2018-03-31 01:40:00",45645,"CKVY",12.76,44.36,44.55,45.16,44.05,43.88,45.8,42.51,0.435,24.2,24.83,23.51,9.68,8.63,261.2,9.01,14.47,0,11.96,0.002680961,0.004190867,2.5E-07
"2018-03-31 01:45:00",45646,"CKVY",12.76,44.05,44.47,44.79,44.05,45.12,45.12,43.19,0.442,23.94,24.31,23.4,9.62,9.72,257.8,9.3,16.66,0,11.96,0.01017508,0.0125791,2.5E-07
"2018-03-31 01:50:00",45647,"CKVY",12.77,43.99,44.27,44.79,43.8,45.18,45.32,42.95,0.442,23.91,24.29,23.39,9.09,9.43,257.3,8.6,14.91,0,11.96,0.01017508,0.0125791,2.5E-07
"2018-03-31 01:55:00",45648,"CKVY",12.75,44.55,44.19,44.61,43.74,43.98,45.39,43.61,0.439,23.99,24.31,23.57,8.54,8.82,262.4,12.18,14.47,0,11.96,0.01017508,0.0125791,2.5E-07
"2018-03-31 02:00:00",45649,"CKVY",12.76,43.99,44.05,44.61,43.62,44.6,46.21,43.95,0.436,24.2,24.51,23.77,7.339,7.961,270,10.18,11.4,0,11.96,0.01023166,0.0125433,2.5E-07
"2018-03-31 02:05:00",45650,"CKVY",12.75,43.87,44.52,45.29,43.87,45.15,45.36,41.51,0.44,23.7,24.2,22.96,6.481,6.898,271,11.46,10.74,0,11.96,0.01023166,0.0125433,2.5E-07
"2018-03-31 02:10:00",45651,"CKVY",12.75,44.42,44.13,44.85,43.5,43.36,46.15,43.09,0.431,23.95,24.45,23.41,6.191,6.187,263.3,12.23,13.37,0,11.96,0.01023166,0.0125433,2.5E-07
"2018-03-31 02:15:00",45652,"CKVY",12.75,44.17,44.35,44.85,43.8,44.29,46.01,43.12,0.436,24.07,24.57,23.52,6.745,6.34,263.5,12.55,10.96,0,11.96,0.008778325,0.01123583,2.5E-07
"2018-03-31 02:20:00",45653,"CKVY",12.75,44.35,44.13,44.42,43.67,44.36,46.42,44.18,0.44,24.15,24.7,23.75,7.753,7.074,262.5,9.88,14.47,0,11.96,0.008778325,0.01123583,2.5E-07
"2018-03-31 02:25:00",45654,"CKVY",12.74,43.3,43.72,44.41,43.3,46.82,46.82,44.46,0.446,24.27,24.5,23.96,7.514,7.857,268.2,9.9,8.77,0,11.96,0.008778325,0.01123583,2.5E-07
"2018-03-31 02:30:00",45655,"CKVY",12.74,43.48,43.09,43.54,42.62,45.79,48.54,45.45,0.439,24.23,24.71,23.78,7.143,7.334,277.6,8.59,10.96,0,11.96,0.009011117,0.01129032,2.5E-07
"2018-03-31 02:35:00",45656,"CKVY",12.74,42.18,42.98,43.54,42.18,49.98,50.05,45.83,0.456,24.43,24.99,23.88,5.928,6.669,283.3,8.07,9.43,0,11.96,0.009011117,0.01129032,2.5E-07
"2018-03-31 02:40:00",45657,"CKVY",12.73,42.3,42.06,42.79,41.31,49.39,52.31,48.54,0.453,24.93,25.37,24.55,5.359,5.507,293.5,19.54,10.08,0,11.96,0.009011117,0.01129032,2.5E-07
"2018-03-31 02:45:00",45658,"CKVY",12.72,41.99,42.11,42.42,41.92,49.63,50.46,49.19,0.45,24.7,24.97,24.44,4.704,5.126,294.9,14.24,6.576,0,11.96,0.006940817,0.009010942,2.5E-07
"2018-03-31 02:50:00",45659,"CKVY",12.73,42.05,41.95,42.23,41.68,49.32,50.32,49.01,0.448,24.5,24.8,24.22,3.797,4.237,338.3,16.27,4.165,0,11.96,0.006940817,0.009010942,2.5E-07
"2018-03-31 02:55:00",45660,"CKVY",12.73,42.11,42.09,42.42,41.74,47.5,49.43,47.37,0.432,24,24.37,23.57,2.805,3.394,333.5,24.59,3.726,0,11.96,0.006940817,0.009010942,2.5E-07
"2018-03-31 03:00:00",45661,"CKVY",12.72,43.03,42.39,43.1,41.98,44.21,47.64,44,0.417,23.14,23.72,22.53,1.91,2.208,286,24.37,5.261,0,11.95,0.004441405,0.006339435,2.5E-07
"2018-03-31 03:05:00",45662,"CKVY",12.71,40.38,42.39,43.1,40.38,53.13,53.13,44.21,0.452,23.31,24.75,22.61,2.342,2.04,229.4,58.78,5.042,0,11.95,0.004441405,0.006339435,2.5E-07
"2018-03-31 03:10:00",45663,"CKVY",12.72,36.98,37.79,40.44,36.86,60.72,61.3,53.2,0.452,24.78,25.03,24.54,2.759,2.598,137.8,43.5,5.48,0,11.95,0.004441405,0.006339435,2.5E-07
"2018-03-31 03:15:00",45664,"CKVY",12.72,40.93,38.68,40.93,36.92,49.22,60.61,49.22,0.428,24.17,24.64,23.26,3.203,2.994,143.3,47.4,6.576,0,11.95,0.002697222,0.004051203,2.5E-07
"2018-03-31 03:20:00",45665,"CKVY",12.71,41.86,41.53,42.05,40.87,47.85,50.32,47.13,0.431,23.51,24,23.06,2.887,3.103,353.4,54.71,4.603,0,11.95,0.002697222,0.004051203,2.5E-07
"2018-03-31 03:25:00",45666,"CKVY",12.71,39.08,40.44,41.92,39.08,55.12,55.12,47.95,0.446,24.09,24.45,23.61,2.79,2.694,48.65,30.45,5.042,0,11.95,0.002697222,0.004051203,2.5E-07
"2018-03-31 03:30:00",45667,"CKVY",12.71,39.08,38.9,39.27,38.34,55.5,56.67,55.09,0.449,24.48,24.8,24.21,2.736,2.801,32.08,48.27,4.822,0,11.95,0.003305922,0.004839399,2.5E-07
"2018-03-31 03:35:00",45668,"CKVY",12.69,39.2,38.9,39.2,38.46,55.05,56.98,55.05,0.448,24.54,24.84,24.28,2.461,2.447,63.08,56.31,4.822,0,11.95,0.003305922,0.004839399,2.5E-07
"2018-03-31 03:40:00",45669,"CKVY",12.7,39.95,39.87,40.44,39.08,54.02,55.09,52.45,0.452,24.52,24.9,24.24,2.631,2.809,54,35.81,6.138,0,11.95,0.003305922,0.004839399,2.5E-07
"2018-03-31 03:45:00",45670,"CKVY",12.69,39.45,39.51,40.01,39.33,54.92,55.09,53.99,0.451,24.57,24.84,24.33,1.87,2.335,154.6,58.99,2.192,0,11.95,0.002513636,0.003789517,2.5E-07
"2018-03-31 03:50:00",45671,"CKVY",12.69,39.27,39.58,39.95,39.21,55.4,55.4,53.79,0.452,24.59,24.75,24.44,1.606,1.92,15.9,23.85,2.192,0,11.95,0.002513636,0.003789517,2.5E-07
"2018-03-31 03:55:00",45672,"CKVY",12.69,38.53,39.04,39.27,38.47,58.32,58.36,55.43,0.462,24.96,25.37,24.55,1.048,1.197,36.8,46.07,3.946,0,11.94,0.002513636,0.003789517,2.5E-07
"2018-03-31 04:00:00",45673,"CKVY",12.69,38.9,38.58,38.97,38.35,56.57,58.56,56.57,0.455,24.98,25.31,24.65,1.181,1.038,330.7,70.79,3.288,0,11.95,0.0006381482,0.001252316,2.5E-07
"2018-03-31 04:05:00",45674,"CKVY",12.69,43.29,41.29,43.42,38.78,46.51,56.57,46.34,0.443,24.35,24.91,23.87,3.253,1.897,297.2,35.79,16.44,0,11.95,0.0006381482,0.001252316,2.5E-07
"2018-03-31 04:10:00",45675,"CKVY",12.69,44.04,43.75,44.22,43.29,44.7,46.62,44.35,0.438,24,24.31,23.63,7.052,5.022,289.2,11.1,19.73,0,11.95,0.0006381482,0.001252316,2.5E-07
"2018-03-31 04:15:00",45676,"CKVY",12.69,43.6,43.49,44.1,43.05,46.17,47.75,44.63,0.445,24.37,24.76,23.89,10.08,8.55,284.7,10.43,14.47,0,11.95,0.006761608,0.008943799,2.5E-07
"2018-03-31 04:20:00",45677,"CKVY",12.68,43.67,43.91,44.28,43.48,46.69,46.69,44.73,0.451,24.26,24.61,23.91,11.99,11.34,277.3,10.49,21.04,0,11.96,0.006761608,0.008943799,2.5E-07
"2018-03-31 04:25:00",45678,"CKVY",12.67,43.98,43.66,44.04,43.3,46.04,47.51,45.56,0.45,24.58,24.87,24.19,11.73,11.83,278.6,10.01,19.73,0,11.96,0.006761608,0.008943799,2.5E-07
"2018-03-31 04:30:00",45679,"CKVY",12.67,43.55,43.69,44.04,43.3,47.1,47.58,45.76,0.453,24.6,24.95,24.3,11.93,11.95,277.7,7.969,17.32,0,11.96,0.01118848,0.01320971,2.5E-07
"2018-03-31 04:35:00",45680,"CKVY",12.67,43.42,43.56,43.91,43.29,47.44,47.51,46.14,0.454,24.63,24.9,24.36,10.33,11,282,15.78,16.22,0,11.96,0.01118848,0.01320971,2.5E-07
"2018-03-31 04:40:00",45681,"CKVY",12.67,43.05,43.15,43.48,42.92,47.92,48.54,47.37,0.452,24.82,25.03,24.51,9.42,9.96,280.1,9.22,18.41,0,11.96,0.01118848,0.01320971,2.5E-07
"2018-03-31 04:45:00",45682,"CKVY",12.67,43.29,43.34,43.54,43.05,47.72,48.27,47.24,0.454,24.82,25.07,24.48,10.07,9.67,278.6,9.39,19.95,0,11.96,0.0101642,0.01219313,2.5E-07
"2018-03-31 04:50:00",45683,"CKVY",12.67,43.16,43.38,43.6,43.16,48.33,48.57,47.37,0.458,24.99,25.22,24.66,11.73,11.15,278.4,8.21,19.07,0,11.96,0.0101642,0.01219313,2.5E-07
"2018-03-31 04:55:00",45684,"CKVY",12.66,43.16,43.06,43.29,42.73,48.47,49.43,48.12,0.459,25.09,25.31,24.9,12.1,11.93,279.8,8.64,15.34,0,11.96,0.0101642,0.01219313,2.5E-07
"2018-03-31 05:00:00",45685,"CKVY",12.66,42.98,42.9,43.16,42.48,48.84,50.01,48.4,0.46,25.08,25.37,24.86,11.24,11.65,288.5,9.16,14.91,0,11.96,0.01042812,0.01231528,2.5E-07
"2018-03-31 05:05:00",45686,"CKVY",12.66,43.04,42.92,43.1,42.67,48.74,49.36,48.26,0.46,24.93,25.22,24.67,10.08,10.5,294.3,8.37,14.25,0,11.96,0.01042812,0.01231528,2.5E-07
"2018-03-31 05:10:00",45687,"CKVY",12.65,42.54,42.66,43.04,42.42,49.7,49.98,48.67,0.46,25.06,25.26,24.82,9.28,9.74,297.2,11.23,12.49,0,11.96,0.01042812,0.01231528,2.5E-07
"2018-03-31 05:15:00",45688,"CKVY",12.66,42.23,42.24,42.54,42.05,50.39,50.97,49.7,0.461,25.19,25.39,24.98,8.52,8.89,306.3,10.32,11.84,0,11.96,0.009317472,0.01123438,2.5E-07
"2018-03-31 05:20:00",45689,"CKVY",12.66,42.05,42.11,42.48,41.61,51.35,51.79,49.84,0.466,25.19,25.4,24.9,8.05,8.33,311.7,8.43,13.81,0,11.96,0.009317472,0.01123438,2.5E-07
"2018-03-31 05:25:00",45690,"CKVY",12.65,41.8,41.88,42.11,41.68,51.48,51.83,51,0.463,25.29,25.48,25.07,7.725,7.872,317.1,9.65,10.08,0,11.96,0.009317472,0.01123438,2.5E-07
"2018-03-31 05:30:00",45691,"CKVY",12.65,41.61,41.74,41.92,41.55,51.83,52.17,51.52,0.463,25.34,25.51,25.17,6.778,7.35,328.9,9.78,7.891,0,11.96,0.007870096,0.009753579,2.5E-07
"2018-03-31 05:35:00",45692,"CKVY",12.65,41.55,41.56,41.86,41.18,51.62,52.27,51.28,0.46,25.13,25.27,24.89,5.103,5.971,348.1,11.06,5.699,0,11.96,0.007870096,0.009753579,2.5E-07
"2018-03-31 05:40:00",45693,"CKVY",12.64,41.74,41.54,41.86,41.18,51.55,52.41,51.21,0.462,25.11,25.27,24.95,3.68,4.352,335.9,19.51,5.918,0,11.95,0.007870096,0.009753579,2.5E-07
"2018-03-31 05:45:00",45694,"CKVY",12.65,41,41.35,41.68,40.94,53.58,53.58,51.59,0.467,25.28,25.49,25.1,3.148,3.346,321.6,10.77,5.48,0,11.96,0.005317659,0.007166288,2.5E-07
"2018-03-31 05:50:00",45695,"CKVY",12.64,40.75,40.89,41.06,40.69,54.85,54.85,53.55,0.474,25.57,25.81,25.33,3.299,3.153,320.1,7.313,5.261,0,11.95,0.005317659,0.007166288,2.5E-07
"2018-03-31 05:55:00",45696,"CKVY",12.64,40.44,40.55,40.81,40.32,56.02,56.02,54.82,0.478,25.88,26.06,25.7,3.413,3.385,312.2,10.87,5.042,0,11.95,0.005317659,0.007166288,2.5E-07
"2018-03-31 06:00:00",45697,"CKVY",12.64,40.13,40.19,40.51,40.01,57.08,57.39,56.02,0.481,26.14,26.34,25.89,3.195,3.342,298.5,7.354,4.165,0,11.95,0.00347519,0.004971534,0.0006437812
"2018-03-31 06:05:00",45698,"CKVY",12.64,39.58,39.84,40.13,39.45,58.42,58.42,57.01,0.482,26.06,26.22,25.9,2.693,2.946,312.9,9.8,2.85,0,11.95,0.00347519,0.004971534,0.0006437812
"2018-03-31 06:10:00",45699,"CKVY",12.63,39.58,39.47,39.7,39.27,58.11,59.17,58.08,0.479,26.22,26.45,26,2.246,2.453,320.6,9.48,3.069,0,11.95,0.00347519,0.004971534,0.0006437812
"2018-03-31 06:15:00",45700,"CKVY",12.64,39.33,39.55,39.7,39.33,59.24,59.24,58.04,0.484,26.22,26.39,26.01,1.764,2.041,302.5,10.48,3.069,0,11.95,0.002167506,0.003308549,0.005845641
"2018-03-31 06:20:00",45701,"CKVY",12.64,39.33,39.4,39.7,39.2,59.59,59.72,58.35,0.487,26.36,26.53,26.02,1.455,1.612,252,28.97,3.507,0,11.95,0.002167506,0.003308549,0.005845641
"2018-03-31 06:25:00",45702,"CKVY",12.63,39.08,39.14,39.33,39.02,60.27,60.27,59.59,0.488,26.36,26.58,26.17,1.01,1.289,211.5,8.37,1.534,0,11.95,0.002167506,0.003308549,0.005845641
"2018-03-31 06:30:00",45703,"CKVY",12.62,38.34,38.66,39.14,38.22,63.47,63.74,60.2,0.499,26.75,27.3,26.25,0.744,0.772,148.6,48.12,1.754,0,11.95,0.002643727,0.004548016,0.01636433
"2018-03-31 06:35:00",45704,"CKVY",12.63,38.59,38.46,38.65,38.16,61.85,63.5,61.78,0.491,26.75,27.11,26.55,0.615,0.672,115.4,8.69,1.315,0,11.95,0.002643727,0.004548016,0.01636433
"2018-03-31 06:40:00",45705,"CKVY",12.63,38.52,38.45,38.71,38.28,61.88,64.05,61.85,0.49,26.83,27.45,26.51,0.508,0.527,304.7,75.1,0.877,0,11.95,0.002643727,0.004548016,0.01636433
"2018-03-31 06:45:00",45706,"CKVY",12.62,39.14,38.86,39.27,38.4,59.48,61.88,59.48,0.482,26.46,26.66,26.23,0.784,0.568,344.2,50.62,5.042,0,11.95,0.001331205,0.00223389,0.03878021
"2018-03-31 06:50:00",45707,"CKVY",12.63,39.82,39.74,40.01,39.14,58.01,59.45,57.8,0.483,26.36,26.55,26.19,1.372,1.06,322.2,22.08,5.261,1.328774E-05,11.95,0.001331205,0.00223389,0.03878021
"2018-03-31 06:55:00",45708,"CKVY",12.63,39.08,39.51,39.95,39.08,61.16,61.2,57.97,0.495,26.74,27.02,26.3,1.745,1.591,311.4,12.16,4.165,0.03446186,11.95,0.001331205,0.00223389,0.03878021
"2018-03-31 07:00:00",45709,"CKVY",12.62,39.33,39.13,39.33,38.96,60.13,61.2,60.03,0.491,26.56,26.92,26.33,1.743,1.882,343.6,19.98,2.192,0.1619908,11.95,0.003296538,0.005674041,0.07562555
"2018-03-31 07:05:00",45710,"CKVY",12.62,39.45,39.32,39.57,39.08,58.83,60.13,58.76,0.483,26.5,26.69,26.25,1.801,1.797,356,31.34,4.165,0.4833819,11.95,0.003296538,0.005674041,0.07562555
"2018-03-31 07:10:00",45711,"CKVY",12.62,39.58,39.63,39.82,39.45,59.24,59.65,58.35,0.489,26.41,26.82,26.2,2.508,2.083,33.59,25.51,5.918,1.142398,11.95,0.003296538,0.005674041,0.07562555
"2018-03-31 07:15:00",45712,"CKVY",12.62,38.84,38.81,39.64,38.34,60.86,62.61,59.17,0.488,26.73,27.09,26.39,2.867,2.723,287.7,57.9,5.699,2.956748,11.95,0.00502559,0.008354161,0.1184148
"2018-03-31 07:20:00",45713,"CKVY",12.63,38.72,38.91,39.21,38.65,62.68,62.71,60.28,0.5,26.64,27.1,26.32,2.216,2.558,35.44,39.48,1.754,6.947313,11.95,0.00502559,0.008354161,0.1184148
"2018-03-31 07:25:00",45714,"CKVY",12.63,38.59,38.52,38.78,38.34,61.72,63.02,61.72,0.49,26.76,27.21,26.51,1.245,1.731,276.1,72.77,1.096,11.61338,11.95,0.00502559,0.008354161,0.1184148
"2018-03-31 07:30:00",45715,"CKVY",12.65,38.6,38.62,38.72,38.47,61.45,61.93,61.17,0.488,26.53,26.78,26.38,0.415,0.787,222.8,7.247,0.438,16.31556,11.95,0.005581552,0.00818918,0.1636419
"2018-03-31 07:35:00",45716,"CKVY",12.66,38.78,38.67,38.85,38.47,61.21,61.51,61,0.49,26.49,26.65,26.3,0.145,0.256,187.4,37.12,0.438,20.76357,11.95,0.005581552,0.00818918,0.1636419
"2018-03-31 07:40:00",45717,"CKVY",12.69,39.09,38.88,39.15,38.66,60.11,61.31,60.11,0.487,26.47,26.68,26.32,0.004,0.103,146.2,0.052,0,28.8207,11.95,0.005581552,0.00818918,0.1636419
"2018-03-31 07:45:00",45718,"CKVY",12.71,39.28,39.23,39.34,39.09,59.59,62.13,59.59,0.486,26.82,27.47,26.34,0.111,0.029,176.4,30.91,0.877,40.6709,11.95,0.006421036,0.007037577,0.209981
"2018-03-31 07:50:00",45719,"CKVY",12.72,40.08,39.68,40.21,39.22,62.48,63.44,59.05,0.526,26.91,28.69,26.26,0.143,0.142,218,0.095,0.877,51.99982,11.95,0.006421036,0.007037577,0.209981
"2018-03-31 07:55:00",45720,"CKVY",12.74,40.45,40.4,40.64,40.08,61.07,64.95,59.6,0.521,28.34,29.79,27.33,0.143,0.143,187.4,37.82,0,60.75869,11.95,0.006421036,0.007037577,0.209981
"2018-03-31 08:00:00",45721,"CKVY",12.76,38.85,39.93,40.45,38.85,66.6,67.83,60.25,0.534,28.9,30.56,27.6,0.221,0.159,181.7,40.1,1.534,62.81481,11.95,0.008973983,0.009784969,0.2559423
"2018-03-31 08:05:00",45722,"CKVY",12.79,38.29,38.37,38.91,38.11,70.65,70.65,66.6,0.554,29.12,29.61,28.62,0.59,0.373,187.4,17,2.192,65.28114,11.95,0.008973983,0.009784969,0.2559423
"2018-03-31 08:10:00",45723,"CKVY",12.8,38.54,38.37,38.61,38.23,71.89,71.99,70.31,0.57,29.86,30.28,29.47,1.261,0.931,154.6,6.72,2.411,67.721,11.95,0.008973983,0.009784969,0.2559423
"2018-03-31 08:15:00",45724,"CKVY",12.84,38.67,38.58,38.73,38.36,70.45,71.96,69.42,0.561,29.94,30.41,29.36,1.715,1.459,119.5,15.29,3.507,74.55871,11.95,0.01129157,0.01300108,0.3013123
"2018-03-31 08:20:00",45725,"CKVY",12.86,39.35,38.97,39.41,38.49,68.08,72.24,67.98,0.557,30.32,30.96,29.45,1.973,1.913,86.4,15.54,3.288,82.63058,11.95,0.01129157,0.01300108,0.3013123
"2018-03-31 08:25:00",45726,"CKVY",12.85,40.34,39.86,40.4,39.29,65.82,69.18,65.37,0.559,30.1,30.66,29.54,1.571,1.748,44.41,15.12,1.754,87.95251,11.95,0.01129157,0.01300108,0.3013123
"2018-03-31 08:30:00",45727,"CKVY",12.9,41.02,40.7,41.08,40.28,60.36,65.85,60.32,0.527,28.82,29.84,28.28,1.162,1.478,77.1,26.48,1.973,91.01619,11.95,0.01440857,0.01734119,0.3464946
"2018-03-31 08:35:00",45728,"CKVY",12.94,40.52,40.93,41.33,40.34,65.75,65.95,59.12,0.563,29.48,30.23,27.88,1.395,1.123,176.8,23.77,4.822,95.94402,11.95,0.01440857,0.01734119,0.3464946
"2018-03-31 08:40:00",45729,"CKVY",12.99,40.59,40.36,40.65,40.15,64.34,67.16,64.1,0.552,29.86,30.39,29.1,2.524,2.022,184.7,4.045,5.261,105.4796,11.96,0.01440857,0.01734119,0.3464946
"2018-03-31 08:45:00",45730,"CKVY",13.08,41.2,40.91,41.2,40.59,61.86,64.24,61.45,0.544,29.24,29.63,28.73,3.683,3.039,183.8,8.23,5.918,120.7446,11.96,0.01905719,0.02289896,0.3907332
"2018-03-31 08:50:00",45731,"CKVY",13.17,41.88,41.44,41.94,41.08,59.67,63.27,59.67,0.538,29.27,29.97,28.77,4.254,4.119,183.1,6.727,5.918,140.8806,11.96,0.01905719,0.02289896,0.3907332
"2018-03-31 08:55:00",45732,"CKVY",13.29,42.25,42.14,42.37,41.82,57.43,61.31,57.43,0.525,28.91,29.78,28.3,4.331,4.218,178.7,9.2,6.576,164.6259,11.96,0.01905719,0.02289896,0.3907332
"2018-03-31 09:00:00",45733,"CKVY",13.41,42.99,42.92,43.36,42.19,58.7,60.52,55.34,0.553,28.91,30.13,28.08,4.344,4.367,171.9,10.33,5.48,193.4639,11.96,0.02925465,0.03680029,0.4337196
"2018-03-31 09:05:00",45734,"CKVY",13.48,43.42,43.2,43.42,42.99,56.3,58.84,53.28,0.539,28.37,29.65,27.3,4.297,4.285,161,11.09,5.699,218.2181,11.96,0.02925465,0.03680029,0.4337196
"2018-03-31 09:10:00",45735,"CKVY",13.51,43.6,43.65,43.79,43.42,54.75,56.54,53.93,0.528,28.65,29.36,27.99,4.276,4.317,156.9,8,6.138,239.1348,11.96,0.02925465,0.03680029,0.4337196
"2018-03-31 09:15:00",45736,"CKVY",13.52,43.54,43.49,43.73,43.23,53.14,55.58,52.32,0.511,28.07,28.68,27.12,4.109,4.231,141.7,10.15,5.042,243.5501,11.97,0.03481825,0.0435525,0.4751441
"2018-03-31 09:20:00",45737,"CKVY",13.53,43.66,43.63,43.78,43.47,51.93,54.1,51.83,0.502,27.55,28.15,27.05,3.881,3.978,143.2,8.11,5.042,238.773,11.97,0.03481825,0.0435525,0.4751441
"2018-03-31 09:25:00",45738,"CKVY",13.85,44.77,44.24,44.89,43.59,49.08,52.86,48.88,0.495,27.3,27.97,26.51,3.486,3.697,155.6,8.22,4.384,235.4235,11.97,0.03481825,0.0435525,0.4751441
"2018-03-31 09:30:00",45739,"CKVY",13.73,45.44,45.32,45.75,44.77,48.19,52.86,47.78,0.498,27.62,29.37,26.65,3.212,3.28,155.6,23.34,5.042,279.6505,11.97,0.04149793,0.05046111,0.5148019
"2018-03-31 09:35:00",45740,"CKVY",13.68,45.51,45.62,45.88,45.32,45.38,51.07,45.38,0.47,27.05,28.59,25.61,2.783,2.994,167.2,33.91,4.165,318.1323,11.97,0.04149793,0.05046111,0.5148019
"2018-03-31 09:40:00",45741,"CKVY",13.67,45.32,45.03,45.51,44.64,46.06,49.8,45.24,0.474,26.01,27.41,25.19,2.365,2.577,205.1,18.64,3.069,334.1207,11.97,0.04149793,0.05046111,0.5148019
"2018-03-31 09:45:00",45742,"CKVY",13.66,46,45.48,46,45.01,45.92,47.71,45.03,0.485,26.01,26.98,25.54,1.693,2.05,125.8,64.46,1.973,303.8698,11.97,0.04106695,0.04879973,0.5525175
"2018-03-31 09:50:00",45743,"CKVY",13.63,46.06,46.07,46.37,45.81,45.99,46.85,44.89,0.487,26.28,26.95,25.8,1.749,1.703,142.1,20.73,4.384,300.5503,11.97,0.04106695,0.04879973,0.5525175
"2018-03-31 09:55:00",45744,"CKVY",13.61,46.99,46.65,47.17,46,44.35,47.02,42.77,0.486,26.4,27.21,25.63,1.935,1.818,152,27.34,3.946,345.0616,11.98,0.04106695,0.04879973,0.5525175
"2018-03-31 10:00:00",45745,"CKVY",13.6,46.49,46.77,47.11,46.37,43.86,46.13,42.63,0.472,25.94,27.37,25.23,2.592,2.243,94.4,21.21,5.918,405.7256,11.98,0.05674186,0.06460981,0.5871381
"2018-03-31 10:05:00",45746,"CKVY",13.59,48.41,47.24,48.47,46.37,44.14,45.2,41.94,0.51,26.23,27.63,25.45,2.296,2.503,108.8,69.02,3.507,459.1974,11.98,0.05674186,0.06460981,0.5871381
"2018-03-31 10:10:00",45747,"CKVY",13.59,47.85,48.44,48.84,47.85,42.04,44.62,40.64,0.476,26.23,27.97,25.53,2.52,2.43,161.7,20.81,5.699,501.775,11.98,0.05674186,0.06460981,0.5871381
"2018-03-31 10:15:00",45748,"CKVY",13.59,47.29,47.5,47.97,47.04,43.45,44.65,41.73,0.482,26.23,27.23,25.44,2.726,2.719,42.53,79.04,6.357,530.8616,11.98,0.07089435,0.08120146,0.6190353
"2018-03-31 10:20:00",45749,"CKVY",13.6,47.71,47.83,48.27,47.22,41.97,44.92,41.18,0.473,26.28,27.5,25.28,3.349,2.916,329.8,62.3,7.014,554.8533,11.98,0.07089435,0.08120146,0.6190353
"2018-03-31 10:25:00",45750,"CKVY",13.6,47.89,47.7,48.2,47.15,41.66,43.65,40.97,0.472,25.8,26.87,24.75,3.515,3.435,357.3,35.76,5.699,559.2762,11.98,0.07089435,0.08120146,0.6190353
"2018-03-31 10:30:00",45751,"CKVY",13.6,48.44,48.11,48.57,47.64,40.63,44.16,40.08,0.47,25.76,27.58,25.02,2.982,3.207,241.7,39.32,4.165,567.3477,11.98,0.0765134,0.08850896,0.6484306
"2018-03-31 10:35:00",45752,"CKVY",13.61,48.81,48.47,48.87,48.2,40.83,43.54,40.56,0.479,26.12,27.16,25.49,2.407,2.885,267,24.33,4.822,588.9664,11.99,0.0765134,0.08850896,0.6484306
"2018-03-31 10:40:00",45753,"CKVY",13.61,50.66,49.95,50.73,48.81,39.36,42.61,37.74,0.495,26.43,27.66,25.71,1.677,1.928,334.8,57.87,8.11,611.4,11.99,0.0765134,0.08850896,0.6484306
"2018-03-31 10:45:00",45754,"CKVY",13.61,49.67,49.98,51.03,49.18,33.83,41.07,33.83,0.41,25.02,27.94,22.34,2.724,2.131,55.27,70.43,14.91,637.7149,11.99,0.08509159,0.0963238,0.6747571
"2018-03-31 10:50:00",45755,"CKVY",13.61,51.52,50.73,51.52,49.61,32.52,36.09,31.46,0.422,22.79,24.25,21.52,5.316,3.665,249.6,35.81,19.29,629.879,11.99,0.08509159,0.0963238,0.6747571
"2018-03-31 10:55:00",45756,"CKVY",13.61,50.7,50.81,51.76,50.21,33.86,33.89,29.81,0.426,21.82,23.58,20.48,8.88,7.231,284.1,16.22,21.92,564.0112,11.99,0.08509159,0.0963238,0.6747571
"2018-03-31 11:00:00",45757,"CKVY",13.61,51.07,51.1,51.62,50.58,32.69,34.03,30.73,0.417,22.55,23.84,21.32,11.12,10.08,293.3,13.35,17.76,488.9699,11.99,0.07310224,0.09457459,0.7009853
"2018-03-31 11:05:00",45758,"CKVY",13.61,50.51,50.66,51.19,50.39,31.8,34.06,31.01,0.398,22.21,23.46,21.07,11.75,11.76,293.3,10.49,16,414.7756,11.98,0.07310224,0.09457459,0.7009853
"2018-03-31 11:10:00",45759,"CKVY",13.61,51.19,50.97,52.3,50.2,29.29,33.31,29.19,0.376,22.19,23.95,20.27,10.94,11.25,291.9,17.65,17.54,411.9777,11.98,0.07310224,0.09457459,0.7009853
"2018-03-31 11:15:00",45760,"CKVY",13.61,51.81,50.84,51.93,50.26,31.01,34.4,29.36,0.407,21.9,24.39,20.22,9.99,10.37,302.1,13.98,15.78,412.519,11.98,0.07605358,0.1046303,0.7213643
"2018-03-31 11:20:00",45761,"CKVY",13.62,50.82,51.29,51.87,50.63,32.17,33.13,29.98,0.407,22.23,23.41,20.79,9.97,9.79,302.5,13.62,16.66,433.0421,11.98,0.07605358,0.1046303,0.7213643
"2018-03-31 11:25:00",45762,"CKVY",13.62,51.99,51.92,52.61,50.76,30.39,32.79,30.05,0.401,22.37,23.64,21.32,10.42,10.38,303.2,12.92,19.73,470.2745,11.98,0.07605358,0.1046303,0.7213643
"2018-03-31 11:30:00",45763,"CKVY",13.62,53.1,52.14,53.16,51.25,31.14,32.79,29.91,0.429,22.47,24.19,21,10.73,10.58,318.9,14.25,17.97,538.4114,11.98,0.09074965,0.1195918,0.7380231
"2018-03-31 11:35:00",45764,"CKVY",13.63,53.53,52.97,53.78,52.42,28.5,32.45,28.5,0.399,22.96,24.32,21.66,11.13,11,289.8,21.99,20.39,605.1099,11.98,0.09074965,0.1195918,0.7380231
"2018-03-31 11:40:00",45765,"CKVY",13.63,54.09,53.16,55.14,52.05,29.7,32.93,28.43,0.424,22.74,25.66,20.79,11.82,11.47,281.1,18.35,19.51,640.7297,11.98,0.09074965,0.1195918,0.7380231
"2018-03-31 11:45:00",45766,"CKVY",13.63,53.84,53.48,54.28,52.73,29.05,31.28,28.61,0.411,22.5,23.61,21.41,13.22,12.6,305.3,12.47,21.7,660.5255,11.98,0.1046881,0.1377503,0.7512129
"2018-03-31 11:50:00",45767,"CKVY",13.64,53.78,53.04,53.91,51.93,29.22,31.62,28.85,0.412,22.43,23.86,21.13,13.48,13.41,295.1,12.6,19.51,667.4933,11.98,0.1046881,0.1377503,0.7512129
"2018-03-31 11:55:00",45768,"CKVY",13.64,54.34,54.48,55.33,53.29,29.57,32.31,28.33,0.426,23.62,25.51,22.06,13.3,13.31,289.7,17.18,20.6,688.2944,11.98,0.1046881,0.1377503,0.7512129
"2018-03-31 12:00:00",45769,"CKVY",13.62,55.32,54.64,56.31,53.04,26.68,30.97,26.51,0.398,23.13,25.28,21.25,13.46,13.31,269.5,11.27,21.48,717.8925,11.98,0.1128442,0.1496061,0.7610244
"2018-03-31 12:05:00",45770,"CKVY",13.63,53.04,54.36,55.57,53.04,29.53,30.97,26.72,0.405,22.8,25.14,21.54,14.09,13.71,269.8,9.24,22.58,758.8721,11.98,0.1128442,0.1496061,0.7610244
"2018-03-31 12:10:00",45771,"CKVY",13.63,55.32,53.91,55.32,52.97,29.15,31.21,28.23,0.435,22.76,24.27,21.61,14.51,14.31,281.9,14.99,20.39,777.1054,11.98,0.1128442,0.1496061,0.7610244
"2018-03-31 12:15:00",45772,"CKVY",13.63,55.56,55.64,56.42,54.94,28.77,30.9,27.16,0.433,23.76,25.67,22.22,14.23,14.45,275.5,10.93,23.02,769.7711,11.98,0.1173031,0.1561405,0.7676339
"2018-03-31 12:20:00",45773,"CKVY",13.63,53.33,53.97,55.68,53.09,30.04,30.49,27.26,0.417,22.15,23.84,20.99,14.52,14.55,283.9,9.4,25.43,743.2761,11.98,0.1173031,0.1561405,0.7676339
"2018-03-31 12:25:00",45774,"CKVY",13.62,54.07,54.05,54.69,53.27,28.26,30.52,27.78,0.403,22.49,23.43,21.49,15.36,14.78,272.6,15.73,24.33,721.4432,11.98,0.1173031,0.1561405,0.7676339
"2018-03-31 12:30:00",45775,"CKVY",13.62,55.18,54.39,55.31,53.64,28.46,29.97,27.67,0.423,22.62,23.8,21.27,16.01,15.8,279.3,15.53,24.33,699.0666,11.98,0.112713,0.1523169,0.7714161
"2018-03-31 12:35:00",45776,"CKVY",13.62,54.81,54.8,55.55,53.88,28.08,29.7,26.71,0.411,22.5,23.73,20.89,16.64,16.17,269.5,9.22,24.77,712.1787,11.98,0.112713,0.1523169,0.7714161
"2018-03-31 12:40:00",45777,"CKVY",13.62,55.29,54.72,55.29,54.13,29.49,29.73,27.64,0.44,22.84,24.11,21.71,16.54,16.66,277,10.8,23.89,717.5116,11.98,0.112713,0.1523169,0.7714161
"2018-03-31 12:45:00",45778,"CKVY",13.62,54.49,55.04,55.79,54.12,29.32,30.48,26.71,0.424,22.82,24.82,21.56,16.63,16.44,295.9,11.99,21.92,749.2749,11.98,0.1187914,0.1613129,0.7707942
"2018-03-31 12:50:00",45779,"CKVY",13.62,54.74,54.62,55.42,54,29.35,30.17,27.36,0.429,22.73,24.06,21.5,16.25,16.53,293.8,15.28,25.43,735.4489,11.98,0.1187914,0.1613129,0.7707942
"2018-03-31 12:55:00",45780,"CKVY",13.62,53.44,54.06,55.29,53.32,27.91,29.62,26.68,0.389,21.95,23.61,20.88,16.89,16.67,302.2,10.6,25.43,724.947,11.98,0.1187914,0.1613129,0.7707942
"2018-03-31 13:00:00",45781,"CKVY",13.61,54.74,53.55,54.74,52.45,28.46,30.89,27.6,0.416,22.15,23.58,20.27,17.37,17.05,299.3,11.09,25.43,677.2516,11.97,0.1104937,0.1522307,0.7673298
"2018-03-31 13:05:00",45782,"CKVY",13.62,53.07,53.99,55.05,53.07,28.12,29.49,27.16,0.386,21.87,23.51,20.82,17.53,17.42,306.3,9.67,24.11,671.4979,11.97,0.1104937,0.1522307,0.7673298
"2018-03-31 13:10:00",45783,"CKVY",13.62,53.07,53.19,53.69,52.64,29.21,31.03,28.12,0.402,21.94,23.49,20.92,17.11,17.17,299,9.65,24.11,643.7874,11.97,0.1104937,0.1522307,0.7673298
"2018-03-31 13:15:00",45784,"CKVY",13.62,53.81,53.36,53.87,52.82,28.46,30.48,28.46,0.402,22.21,23.12,21.33,17.1,17.2,300.5,11.06,23.45,624.8516,11.97,0.1052022,0.146699,0.7602221
"2018-03-31 13:20:00",45785,"CKVY",13.62,53.32,53.74,54.06,53.07,29.42,29.9,27.84,0.408,22.16,22.98,21.09,16.65,16.77,304.7,9.36,23.45,612.3251,11.97,0.1052022,0.146699,0.7602221
"2018-03-31 13:25:00",45786,"CKVY",13.61,53.44,53.89,54.55,53.19,29.18,31.34,28.18,0.407,22.74,24.24,21.8,16.07,16.47,303.4,10.54,23.67,619.7125,11.97,0.1052022,0.146699,0.7602221
"2018-03-31 13:30:00",45787,"CKVY",13.62,52.64,53.28,54.06,52.08,30.07,31.34,28.08,0.407,22.27,23.22,20.38,14.95,15.53,303.9,9.96,21.7,606.8509,11.97,0.100572,0.1405025,0.749079
"2018-03-31 13:35:00",45788,"CKVY",13.62,52.02,52.16,52.76,51.71,31.68,31.96,29.56,0.419,22.25,23.19,21.59,14.55,14.79,299.2,13.18,21.26,526.0359,11.97,0.100572,0.1405025,0.749079
"2018-03-31 13:40:00",45789,"CKVY",13.63,51.22,51.76,52.21,51.16,31.37,31.89,30.17,0.403,22.06,22.9,21.23,14.32,14.4,311.7,10.22,19.51,441.5114,11.96,0.100572,0.1405025,0.749079
"2018-03-31 13:45:00",45790,"CKVY",13.64,51.84,51.55,51.96,51.22,31.61,32.85,30.48,0.415,22.28,23.39,21.48,13.69,14.14,313.3,12.61,18.63,365.0399,11.96,0.07540882,0.1095164,0.7350494
"2018-03-31 13:50:00",45791,"CKVY",13.64,51.34,51.84,52.33,51.28,31.99,33.19,30.86,0.413,22.86,24.07,21.87,12.52,12.98,308.2,13.73,17.54,324.7282,11.96,0.07540882,0.1095164,0.7350494
"2018-03-31 13:55:00",45792,"CKVY",13.63,51.22,51.45,51.96,50.97,31.1,33.05,31,0.399,22.43,23.59,21.49,11.97,12.2,313.9,12.83,18.19,302.6187,11.96,0.07540882,0.1095164,0.7350494
"2018-03-31 14:00:00",45793,"CKVY",13.63,51.4,51.37,51.71,50.85,31.2,32.92,31,0.403,22.45,23.38,21.41,12.27,11.9,315.2,10.84,18.41,299.9803,11.96,0.06871137,0.09912688,0.7171841
"2018-03-31 14:05:00",45794,"CKVY",13.65,51.4,51.25,51.84,50.73,31.44,33.64,30.55,0.406,22.11,23.93,21.04,12.17,12.36,313.7,10.31,17.76,304.9625,11.96,0.06871137,0.09912688,0.7171841
"2018-03-31 14:10:00",45795,"CKVY",13.64,50.97,51.21,51.47,50.97,31.61,33.6,31.2,0.402,22.57,23.66,21.84,11.88,12.01,313.6,13.24,18.63,296.5873,11.96,0.06871137,0.09912688,0.7171841
"2018-03-31 14:15:00",45796,"CKVY",13.65,51.1,51.13,51.47,50.85,32.92,33.4,31.68,0.421,22.72,23.51,21.87,11.63,11.74,317.6,10.2,17.76,282.4306,11.95,0.0647538,0.09418064,0.6965035
"2018-03-31 14:20:00",45797,"CKVY",13.66,50.97,51.1,51.47,50.66,32.5,34.05,31.58,0.414,22.91,24.02,21.64,12.05,11.79,312.1,10.26,18.41,264.5421,11.95,0.0647538,0.09418064,0.6965035
"2018-03-31 14:25:00",45798,"CKVY",13.66,51.65,51.12,51.77,50.6,31.61,33.88,31.61,0.412,22.79,23.8,21.86,12.21,12.32,317.5,8.84,17.76,271.2798,11.95,0.0647538,0.09418064,0.6965035
"2018-03-31 14:30:00",45799,"CKVY",13.66,51.47,51.4,51.71,51.04,33.71,34.05,31.27,0.437,23.13,24.25,22.16,12.13,12.18,318,12.61,17.32,288.1256,11.95,0.06671145,0.09609688,0.6721942
"2018-03-31 14:35:00",45800,"CKVY",13.66,50.73,50.97,51.59,50.6,34.08,34.94,33.09,0.43,23.62,24.34,22.94,13.04,12.59,321.5,11.39,21.7,308.2436,11.95,0.06671145,0.09609688,0.6721942
"2018-03-31 14:40:00",45801,"CKVY",13.67,51.1,50.81,51.23,50.48,34.12,35.49,33.84,0.436,23.88,24.62,23.18,12.69,12.94,309.5,11.03,18.41,289.171,11.95,0.06671145,0.09609688,0.6721942
"2018-03-31 14:45:00",45802,"CKVY",13.67,51.48,51,51.48,50.61,33.67,34.98,33.23,0.436,23.54,24.58,23.14,12.54,12.68,315.5,12.82,16.22,261.6011,11.95,0.06270342,0.09203566,0.6446756
"2018-03-31 14:50:00",45803,"CKVY",13.66,51.11,51.06,51.54,50.61,34.36,34.74,31.93,0.439,23.13,24.23,22.09,11.63,12.21,315.1,18.08,19.07,265.4331,11.95,0.06270342,0.09203566,0.6446756
"2018-03-31 14:55:00",45804,"CKVY",13.67,50.37,51.04,51.6,50.37,34.7,35.49,33.13,0.432,23.73,25.01,22.83,11.41,11.34,299.6,14.65,16,281.4635,11.95,0.06270342,0.09203566,0.6446756
"2018-03-31 15:00:00",45805,"CKVY",13.68,50.12,50.26,50.55,50.06,35.15,36.76,34.77,0.433,24.17,24.9,23.49,11.02,11.31,293.4,11.55,17.32,260.1026,11.95,0.05821361,0.08564304,0.6148737
"2018-03-31 15:05:00",45806,"CKVY",13.68,49.57,49.88,50.12,49.51,37.21,37.21,35.12,0.449,24.09,24.55,23.56,10.64,10.73,310.9,8.94,17.97,196.5162,11.95,0.05821361,0.08564304,0.6148737
"2018-03-31 15:10:00",45807,"CKVY",13.69,49.26,49.42,49.75,49.14,36.28,37.52,35.05,0.433,23.49,24.88,22.92,11.66,10.99,269.4,22.37,25.43,143.0149,11.95,0.05821361,0.08564304,0.6148737
"2018-03-31 15:15:00",45808,"CKVY",13.69,49.01,49.28,49.51,48.89,37.62,39.09,35.73,0.445,24.3,25.59,23.17,13.16,12.32,266.9,10.08,28.28,131.9126,11.95,0.04708885,0.07212772,0.5821394
"2018-03-31 15:20:00",45809,"CKVY",13.69,49.51,49.42,49.63,49.01,39.51,39.64,36.59,0.476,25.06,25.99,23.91,13.66,13.36,277,9.49,20.17,151.6588,11.95,0.04708885,0.07212772,0.5821394
"2018-03-31 15:25:00",45810,"CKVY",13.69,49.63,49.64,49.88,49.45,38.07,40.19,37.96,0.461,25.66,26.54,25.05,13.14,13.63,277,8.08,16,187.2941,11.95,0.04708885,0.07212772,0.5821394
"2018-03-31 15:30:00",45811,"CKVY",13.69,49.76,49.59,49.88,49.14,39.23,40.16,37.52,0.477,25.39,26.41,24.61,11.56,12.36,277.7,8.7,15.12,221.3492,11.95,0.05614291,0.08308453,0.5460401
"2018-03-31 15:35:00",45812,"CKVY",13.68,49.76,50,50.31,49.64,37.49,39.65,36.25,0.456,25.37,26.54,24.29,10.2,11.01,286.4,14.73,12.28,243.6107,11.95,0.05614291,0.08308453,0.5460401
"2018-03-31 15:40:00",45813,"CKVY",13.69,50.01,49.99,50.32,49.64,37.08,38.96,36.84,0.455,25.2,25.91,24.55,8.95,9.48,276,8.64,11.84,258.6914,11.95,0.05614291,0.08308453,0.5460401
"2018-03-31 15:45:00",45814,"CKVY",13.69,50.51,50.29,50.82,49.83,35.77,38.17,35.74,0.447,25.23,26.09,24.39,8.32,8.57,284.7,19,12.49,271.3816,11.95,0.05536383,0.07844074,0.5087065
"2018-03-31 15:50:00",45815,"CKVY",13.7,50.63,50.52,50.88,50.14,36.43,38.28,35.53,0.458,24.8,26.21,24.2,8.32,8.21,289.7,8.62,14.03,275.2647,11.95,0.05536383,0.07844074,0.5087065
"2018-03-31 15:55:00",45816,"CKVY",13.7,50.51,50.57,50.82,50.26,37.35,37.87,35.47,0.467,25.08,25.78,24.21,8.49,8.4,284.6,10.28,14.91,264.5939,11.95,0.05536383,0.07844074,0.5087065
"2018-03-31 16:00:00",45817,"CKVY",13.7,50.51,50.34,50.57,50.14,36.29,37.18,35.47,0.454,24.73,25.35,23.99,8.49,8.62,309,12.55,12.93,243.9432,11.95,0.05030363,0.07163878,0.4693958
"2018-03-31 16:05:00",45818,"CKVY",13.7,50.2,50.33,50.57,50.14,36.7,37.32,34.44,0.454,24.31,25.43,23.39,8.64,8.6,288.6,8.63,13.37,221.5906,11.95,0.05030363,0.07163878,0.4693958
"2018-03-31 16:10:00",45819,"CKVY",13.7,50.2,50.17,50.45,49.89,36.49,37.18,34.51,0.451,24.15,25.18,23.14,8.54,8.65,300.3,13.69,12.28,206.862,11.95,0.05030363,0.07163878,0.4693958
"2018-03-31 16:15:00",45820,"CKVY",13.7,50.63,50.45,50.82,50.2,36.32,37.04,35.16,0.456,24.6,25.45,23.78,8.12,8.21,317.8,12.31,12.28,203.7884,11.95,0.04737974,0.0687696,0.428178
"2018-03-31 16:20:00",45821,"CKVY",13.7,50.57,50.62,50.88,50.26,36.49,37.04,34.64,0.457,24.71,25.53,23.54,7.947,8.16,299,12.57,12.49,203.5949,11.95,0.04737974,0.0687696,0.428178
"2018-03-31 16:25:00",45822,"CKVY",13.7,50.08,50.42,50.76,50.02,36.63,37.25,35.16,0.451,24.43,25.6,23.78,8.42,8.06,294.4,10.91,14.91,200.9534,11.95,0.04737974,0.0687696,0.428178
"2018-03-31 16:30:00",45823,"CKVY",13.7,50.32,50.24,50.39,49.95,36.97,37.56,35.36,0.459,24.76,25.47,23.86,9.21,8.87,307.7,10.47,14.25,195.5428,11.95,0.04550854,0.06655724,0.3847805
"2018-03-31 16:35:00",45824,"CKVY",13.7,49.77,50.1,50.45,49.64,36.97,38.07,35.67,0.45,24.82,25.59,23.74,9.85,9.4,316.5,18.57,14.69,192.5634,11.95,0.04550854,0.06655724,0.3847805
"2018-03-31 16:40:00",45825,"CKVY",13.7,50.26,49.95,50.39,49.58,36.84,37.73,36.08,0.456,24.64,25.47,24.05,9.17,9.69,318.5,12.37,13.81,196.1322,11.95,0.04550854,0.06655724,0.3847805
"2018-03-31 16:45:00",45826,"CKVY",13.7,50.51,50.19,50.51,49.83,36.94,37.56,35.47,0.462,24.77,25.47,23.7,9.02,9.1,320.6,11.54,13.15,204.7802,11.95,0.04678167,0.06917468,0.3400888
"2018-03-31 16:50:00",45827,"CKVY",13.69,49.15,50.07,50.76,49.09,38,38.14,35.47,0.452,24.75,25.74,24.23,8.81,8.81,329.1,14.58,16.22,211.7687,11.95,0.04678167,0.06917468,0.3400888
"2018-03-31 16:55:00",45828,"CKVY",13.7,48.66,48.99,49.34,48.47,38.21,39.07,37.45,0.446,24.6,25.35,23.96,9.87,9.17,334.8,9.66,16.88,212.7175,11.95,0.04678167,0.06917468,0.3400888
"2018-03-31 17:00:00",45829,"CKVY",13.69,48.66,48.64,48.78,48.41,38.21,38.76,37.63,0.446,24.36,24.77,23.79,10.44,10.15,344.8,14.79,14.69,209.9867,11.94,0.04393955,0.06551638,0.2944443
"2018-03-31 17:05:00",45830,"CKVY",13.7,48.9,48.76,49.03,48.53,38.83,39.24,37.63,0.457,24.44,25.2,23.88,10.61,10.69,349.5,13.01,15.56,206.6485,11.95,0.04393955,0.06551638,0.2944443
"2018-03-31 17:10:00",45831,"CKVY",13.7,48.97,48.77,49.15,48.41,37.94,39.38,37.59,0.448,24.5,25.31,23.78,10.62,10.82,343.4,13.29,16,208.1131,11.94,0.04393955,0.06551638,0.2944443
"2018-03-31 17:15:00",45832,"CKVY",13.7,48.72,48.76,49.09,48.53,38.31,38.72,37.59,0.448,24.37,24.86,23.95,10.47,10.56,351,10.1,17.54,208.8148,11.94,0.04360393,0.06660569,0.2480455
"2018-03-31 17:20:00",45833,"CKVY",13.7,49.03,48.95,49.21,48.66,38.55,39.58,37.97,0.456,24.85,25.61,24.35,10.12,10.2,350.2,13.12,16,210.3352,11.94,0.04360393,0.06660569,0.2480455
"2018-03-31 17:25:00",45834,"CKVY",13.71,48.53,48.71,49.15,48.41,38.42,38.9,37.32,0.446,24.43,25.19,23.55,9.67,9.81,344.2,13.69,14.91,205.8739,11.94,0.04360393,0.06660569,0.2480455
"2018-03-31 17:30:00",45835,"CKVY",13.7,48.72,48.75,48.9,48.6,38.42,38.93,37.66,0.449,24.49,24.9,24.07,9.28,9.42,0.541,15.29,12.49,199.2761,11.94,0.03864663,0.06014529,0.2012865
"2018-03-31 17:35:00",45836,"CKVY",13.71,48.84,48.76,48.97,48.41,37.87,39.07,37.52,0.445,24.56,25.07,23.84,8.67,9.1,354.8,12.17,12.71,191.8566,11.94,0.03864663,0.06014529,0.2012865
"2018-03-31 17:40:00",45837,"CKVY",13.71,49.03,48.81,49.03,48.53,38.11,39.51,37.63,0.451,24.51,25.25,23.9,7.994,8.36,350.7,14.23,11.84,185.0677,11.94,0.03864663,0.06014529,0.2012865
"2018-03-31 17:45:00",45838,"CKVY",13.71,48.9,48.95,49.21,48.66,38.14,39.51,37.18,0.449,24.61,25.43,23.8,7.498,7.659,338.4,16.28,12.28,178.7971,11.94,0.03202908,0.05112929,0.1549639
"2018-03-31 17:50:00",45839,"CKVY",13.71,48.53,48.8,49.03,48.41,37.56,38.35,36.73,0.436,23.92,24.75,23.3,8.38,7.837,349,13.22,14.91,180.9808,11.94,0.03202908,0.05112929,0.1549639
"2018-03-31 17:55:00",45840,"CKVY",13.71,48.66,48.7,48.9,48.47,36.91,38.69,36.56,0.431,24.04,24.75,23.29,8.43,8.34,337.2,11.53,12.06,180.6127,11.94,0.03202908,0.05112929,0.1549639
"2018-03-31 18:00:00",45841,"CKVY",13.71,48.66,48.62,48.78,48.47,37.28,38.28,36.8,0.435,23.74,24.38,23.34,8.51,8.51,342.9,15.94,12.71,176.3509,11.94,0.0310692,0.0500778,0.1100304
"2018-03-31 18:05:00",45842,"CKVY",13.71,48.72,48.64,48.84,48.41,37.42,38.42,37.18,0.438,24.04,24.53,23.54,8.09,8.39,337.4,11.1,12.93,165.9974,11.94,0.0310692,0.0500778,0.1100304
"2018-03-31 18:10:00",45843,"CKVY",13.72,48.72,48.8,49.09,48.53,38,38.62,36.84,0.445,24.07,24.72,23.46,8.04,8.01,334.3,11.3,10.74,165.3958,11.94,0.0310692,0.0500778,0.1100304
"2018-03-31 18:15:00",45844,"CKVY",13.72,48.6,48.73,49.09,48.41,37.49,38.45,36.97,0.437,24.01,24.76,23.48,7.993,8.07,327.2,9.94,10.3,164.5405,11.94,0.0296783,0.04844241,0.06778196
"2018-03-31 18:20:00",45845,"CKVY",13.72,48.66,48.6,48.78,48.41,37.76,38.35,36.7,0.441,23.81,24.35,23.18,7.225,7.543,329.7,13.52,9.43,155.749,11.94,0.0296783,0.04844241,0.06778196
"2018-03-31 18:25:00",45846,"CKVY",13.73,48.16,48.41,48.66,48.04,37.42,38.48,36.91,0.429,23.78,24.32,23.07,7.462,7.408,329.9,10.15,12.06,139.0702,11.94,0.0296783,0.04844241,0.06778196
"2018-03-31 18:30:00",45847,"CKVY",13.74,48.16,48.18,48.29,48.04,38.38,39.1,37.21,0.44,23.74,24.56,23.26,7.169,7.412,338.7,10.42,10.74,123.8625,11.94,0.02322594,0.04038975,0.03304941
"2018-03-31 18:35:00",45848,"CKVY",13.74,48.23,48.22,48.41,47.98,38.45,38.9,37.25,0.442,23.87,24.49,23.29,6.857,6.941,344.1,10.91,8.99,116.5587,11.94,0.02322594,0.04038975,0.03304941
"2018-03-31 18:40:00",45849,"CKVY",13.75,48.29,48.25,48.41,48.1,38.38,38.93,37.7,0.442,24.07,24.54,23.63,6.096,6.422,342,13.25,8.77,111.703,11.94,0.02322594,0.04038975,0.03304941
"2018-03-31 18:45:00",45850,"CKVY",13.64,47.85,48.07,48.29,47.79,39.55,40.06,38.45,0.448,24.43,24.93,24.05,5.995,5.888,332.9,10.53,9.43,108.8581,11.94,0.01856661,0.03348256,0.0137603
"2018-03-31 18:50:00",45851,"CKVY",13.72,47.67,47.69,47.92,47.55,39.1,40.27,38.59,0.44,24.25,24.71,23.63,6.642,6.47,336.4,11.59,10.96,99.44794,11.94,0.01856661,0.03348256,0.0137603
"2018-03-31 18:55:00",45852,"CKVY",13.46,47.61,47.59,47.73,47.42,40.75,40.99,39,0.457,24.5,25.08,23.85,6.69,6.733,338.9,9.32,10.08,89.48536,11.94,0.01856661,0.03348256,0.0137603
"2018-03-31 19:00:00",45853,"CKVY",13.2,47.18,47.43,47.61,47.18,41.57,41.57,40.23,0.459,24.81,25.12,24.43,7.107,6.844,338.3,12.91,12.93,78.82046,11.94,0.01315917,0.01653824,0.004384688
"2018-03-31 19:05:00",45854,"CKVY",13.12,46.81,46.97,47.3,46.74,43.59,43.59,41.37,0.475,25.38,25.83,24.83,7.724,7.433,339.5,11.23,13.81,70.05434,11.94,0.01315917,0.01653824,0.004384688
"2018-03-31 19:10:00",45855,"CKVY",13.05,46.56,46.69,46.87,46.43,43.29,43.9,42.98,0.467,25.58,25.94,25.23,8.85,8.22,327.8,10.04,13.59,59.65124,11.94,0.01315917,0.01653824,0.004384688
"2018-03-31 19:15:00",45856,"CKVY",13.02,46.13,46.32,46.56,46.06,44.45,44.93,43.32,0.472,25.72,26.04,25.36,9.22,9.14,324.6,9.78,12.28,47.59575,11.94,0.01207976,0.0148643,0.0002290971
"2018-03-31 19:20:00",45857,"CKVY",13,46.13,46,46.19,45.76,45,45.69,44.42,0.477,25.92,26.17,25.63,8.66,8.84,324.3,10.16,12.28,36.7448,11.94,0.01207976,0.0148643,0.0002290971
"2018-03-31 19:25:00",45858,"CKVY",12.98,45.57,45.91,46.19,45.51,45.62,45.69,44.66,0.474,25.86,26.2,25.57,8.07,8.34,330.4,14.17,13.81,26.85215,11.94,0.01207976,0.0148643,0.0002290971
"2018-03-31 19:30:00",45859,"CKVY",12.97,45.2,45.31,45.57,44.95,47.02,47.2,45.62,0.482,25.97,26.28,25.68,7.922,8.05,331.9,9.67,12.71,19.82534,11.94,0.01058964,0.01306679,2.5E-07
"2018-03-31 19:35:00",45860,"CKVY",12.95,44.96,45.07,45.26,44.83,47.2,47.47,46.55,0.479,26.09,26.32,25.85,8.44,8.23,327.2,8.36,14.25,14.8176,11.94,0.01058964,0.01306679,2.5E-07
"2018-03-31 19:40:00",45861,"CKVY",12.94,44.77,44.88,45.08,44.71,48.19,48.29,47.06,0.486,26.23,26.48,25.98,8.5,8.54,330.4,8.73,12.28,11.00222,11.93,0.01058964,0.01306679,2.5E-07
"2018-03-31 19:45:00",45862,"CKVY",12.94,44.52,44.61,44.83,44.46,49.25,49.25,48.05,0.492,26.51,26.74,26.23,8.23,8.3,330.6,8.82,10.96,7.732332,11.93,0.009484007,0.01173522,2.5E-07
"2018-03-31 19:50:00",45863,"CKVY",12.93,44.21,44.29,44.58,44.09,50.45,50.8,49.22,0.498,26.98,27.16,26.63,7.515,7.797,332.9,10.9,13.15,4.756965,11.93,0.009484007,0.01173522,2.5E-07
"2018-03-31 19:55:00",45864,"CKVY",12.93,44.21,44.23,44.4,44.09,51.04,51.14,50.39,0.504,27.14,27.31,26.93,7.557,7.553,335.1,8.3,12.06,2.581602,11.93,0.009484007,0.01173522,2.5E-07
"2018-03-31 20:00:00",45865,"CKVY",12.92,44.04,44.14,44.28,43.97,51.94,52.11,50.83,0.509,27.35,27.64,27.1,7.728,7.705,338.5,9.87,10.96,1.445927,11.93,0.008155858,0.01022708,2.5E-07
"2018-03-31 20:05:00",45866,"CKVY",12.91,43.85,43.99,44.16,43.79,53.04,53.1,51.87,0.516,27.68,27.96,27.39,7.858,7.882,341.7,11.83,10.96,0.8369182,11.93,0.008155858,0.01022708,2.5E-07
"2018-03-31 20:10:00",45867,"CKVY",12.9,44.11,43.84,44.11,43.67,53.11,53.72,53.04,0.522,28,28.18,27.75,7.238,7.528,333.9,10.09,10.08,0.4297219,11.93,0.008155858,0.01022708,2.5E-07
"2018-03-31 20:15:00",45868,"CKVY",12.9,43.93,44.1,44.36,43.86,53.56,53.73,52.28,0.523,28.07,28.35,27.83,6.68,6.874,320.3,11.85,10.08,0.1727889,11.93,0.007508008,0.009468338,2.5E-07
"2018-03-31 20:20:00",45869,"CKVY",12.9,43.99,44.06,44.24,43.87,55.21,55.51,53.66,0.54,28.72,29.21,28.22,7.961,7.117,306,11.51,19.95,0.04797496,11.93,0.007508008,0.009468338,2.5E-07
"2018-03-31 20:25:00",45870,"CKVY",12.9,43.99,43.97,44.18,43.75,55.03,56.17,54.73,0.538,29.03,29.29,28.77,9.79,8.8,300.5,8.62,16.66,0.001467737,11.93,0.007508008,0.009468338,2.5E-07
"2018-03-31 20:30:00",45871,"CKVY",12.9,43.81,43.84,44.12,43.62,56.06,56.37,54.97,0.545,29.09,29.29,28.81,10.85,10.39,302.4,9.79,13.59,0,11.93,0.00781166,0.009623333,2.5E-07
"2018-03-31 20:35:00",45872,"CKVY",12.9,44.06,43.85,44.12,43.62,54.49,56.48,54.25,0.534,28.92,29.34,28.51,9.99,10.55,298.4,10.63,12.93,0,11.93,0.00781166,0.009623333,2.5E-07
"2018-03-31 20:40:00",45873,"CKVY",12.89,43.69,43.9,44.18,43.62,56.51,56.51,54.07,0.546,28.85,29.25,28.47,8.67,9.42,294.1,8.35,12.06,0,11.94,0.00781166,0.009623333,2.5E-07
"2018-03-31 20:45:00",45874,"CKVY",12.88,43.44,43.48,43.69,43.31,56.82,57.37,56.44,0.544,29.21,29.43,29.02,7.902,8.27,295.7,8.37,10.74,0,11.93,0.007960862,0.009706973,2.5E-07
"2018-03-31 20:50:00",45875,"CKVY",12.88,43.19,43.37,43.5,43.13,57.78,57.78,56.58,0.548,29.2,29.41,29,7.367,7.693,298.2,9.16,10.08,0,11.94,0.007960862,0.009706973,2.5E-07
"2018-03-31 20:55:00",45876,"CKVY",12.88,42.94,43.04,43.25,42.88,58.4,58.57,57.71,0.549,29.38,29.49,29.25,6.865,7.121,298.6,8.84,8.99,0,11.93,0.007960862,0.009706973,2.5E-07
"2018-03-31 21:00:00",45877,"CKVY",12.87,43.01,43.05,43.25,42.82,58.81,58.84,57.81,0.554,29.39,29.59,29.19,6.787,6.861,301.5,9.92,10.74,0,11.93,0.006322854,0.008009943,2.5E-07
"2018-03-31 21:05:00",45878,"CKVY",12.87,42.88,42.86,43.19,42.64,58.02,59.19,57.68,0.544,29.31,29.68,29.04,6.375,6.595,317.5,9.9,8.77,0,11.94,0.006322854,0.008009943,2.5E-07
"2018-03-31 21:10:00",45879,"CKVY",12.87,42.76,42.83,43.01,42.64,58.29,58.33,57.81,0.544,29.13,29.3,28.96,5.805,6.086,319.4,8.56,7.014,0,11.93,0.006322854,0.008009943,2.5E-07
"2018-03-31 21:15:00",45880,"CKVY",12.87,42.45,42.69,42.88,42.45,58.33,58.6,57.99,0.538,29.06,29.22,28.87,4.977,5.429,324.9,10.36,7.234,0,11.93,0.005436844,0.007087093,2.5E-07
"2018-03-31 21:20:00",45881,"CKVY",12.86,42.64,42.56,42.76,42.39,57.95,58.57,57.64,0.538,28.92,29.15,28.64,4.304,4.592,337,9.44,5.918,0,11.93,0.005436844,0.007087093,2.5E-07
"2018-03-31 21:25:00",45882,"CKVY",12.86,42.7,42.57,42.76,42.45,57.85,58.3,57.1,0.539,28.78,28.97,28.45,3.972,4.117,342.4,13.37,5.699,0,11.93,0.005436844,0.007087093,2.5E-07
"2018-03-31 21:30:00",45883,"CKVY",12.86,42.45,42.46,42.7,42.27,57.61,58.13,57.37,0.531,28.66,28.9,28.4,3.355,3.582,344.5,24.31,4.603,0,11.93,0.003837789,0.005370539,2.5E-07
"2018-03-31 21:35:00",45884,"CKVY",12.86,42.58,42.56,42.7,42.39,57.65,58.06,57.06,0.534,28.58,28.92,28.38,3.626,3.467,316,13.99,7.453,0,11.93,0.003837789,0.005370539,2.5E-07
"2018-03-31 21:40:00",45885,"CKVY",12.85,43.01,43.07,43.38,42.52,56.58,57.68,55.38,0.533,28.57,28.87,28.3,5.107,4.391,295.8,10.51,11.62,0,11.94,0.003837789,0.005370539,2.5E-07
"2018-03-31 21:45:00",45886,"CKVY",12.85,42.76,42.8,43.07,42.64,57.78,58.06,56.51,0.539,28.86,29.02,28.55,6.42,5.763,308.8,10.49,9.21,0,11.94,0.004410785,0.006047406,2.5E-07
"2018-03-31 21:50:00",45887,"CKVY",12.85,42.76,42.69,42.83,42.52,57.23,58.26,57.23,0.534,28.85,29.09,28.61,6.93,6.683,315,12.22,10.52,0,11.94,0.004410785,0.006047406,2.5E-07
"2018-03-31 21:55:00",45888,"CKVY",12.84,42.76,42.81,42.95,42.64,56.96,57.27,56.55,0.532,28.62,28.8,28.43,6.642,6.804,319.1,9.78,11.18,0,11.94,0.004410785,0.006047406,2.5E-07
"2018-03-31 22:00:00",45889,"CKVY",12.85,43.01,42.89,43.2,42.64,56.2,57.2,55.45,0.53,28.42,28.68,28.13,7.114,6.83,319.1,10.58,13.15,0,11.94,0.006129374,0.00783483,2.5E-07
"2018-03-31 22:05:00",45890,"CKVY",12.85,42.89,42.98,43.13,42.82,56.27,56.48,55.45,0.528,28.37,28.61,28.1,7.84,7.544,318.1,11.01,12.28,0,11.94,0.006129374,0.00783483,2.5E-07
"2018-03-31 22:10:00",45891,"CKVY",12.84,43.32,43.13,43.32,42.82,54.73,56.34,54.49,0.522,28.12,28.55,27.88,9.13,8.21,328.2,11.85,23.02,0,11.94,0.006129374,0.00783483,2.5E-07
"2018-03-31 22:15:00",45892,"CKVY",12.85,43.01,42.96,43.26,42.76,55.18,56.24,54.76,0.52,28.2,28.5,27.92,10.3,9.84,324.6,13.71,18.41,0,11.94,0.007414376,0.009151299,2.5E-07
"2018-03-31 22:20:00",45893,"CKVY",12.83,42.95,42.99,43.2,42.76,55.18,55.66,54.42,0.519,27.96,28.24,27.73,10.77,10.66,334.1,10.39,18.19,0,11.94,0.007414376,0.009151299,2.5E-07
"2018-03-31 22:25:00",45894,"CKVY",12.84,42.89,42.89,43.01,42.76,55.45,55.66,54.94,0.52,27.97,28.17,27.78,10.57,10.75,327.8,13.44,15.34,0,11.94,0.007414376,0.009151299,2.5E-07
"2018-03-31 22:30:00",45895,"CKVY",12.84,42.83,42.76,42.95,42.64,55.59,56.28,55.45,0.52,28.13,28.35,27.88,10.14,10.36,320.7,11.84,14.03,0,11.94,0.008310736,0.009956734,2.5E-07
"2018-03-31 22:35:00",45896,"CKVY",12.84,42.28,42.45,42.89,42.28,58.13,58.17,55.59,0.532,28.48,28.74,27.94,9.44,9.63,316.2,10.49,11.84,0,11.94,0.008310736,0.009956734,2.5E-07
"2018-03-31 22:40:00",45897,"CKVY",12.84,42.03,42.16,42.4,41.97,58.92,59.2,57.99,0.535,28.76,28.95,28.52,7.805,8.84,308,11.01,8.55,0,11.94,0.008310736,0.009956734,2.5E-07
"2018-03-31 22:45:00",45898,"CKVY",12.84,41.91,42.06,42.28,41.78,59.54,59.81,58.13,0.538,28.69,28.98,28.42,5.905,6.891,302.2,14.1,7.453,0,11.94,0.006699846,0.008273403,2.5E-07
"2018-03-31 22:50:00",45899,"CKVY",12.84,41.84,41.87,42.03,41.66,59.98,59.99,59.26,0.54,28.84,29.04,28.58,4.558,5.199,293.6,10.5,6.138,0,11.94,0.006699846,0.008273403,2.5E-07
"2018-03-31 22:55:00",45900,"CKVY",12.83,41.47,41.58,41.91,41.35,61.02,61.8,59.95,0.542,29.2,29.46,28.9,3.728,4.065,265.8,13.25,4.384,0,11.94,0.006699846,0.008273403,2.5E-07
"2018-03-31 23:00:00",45901,"CKVY",12.83,41.29,41.31,41.54,41.17,61.26,61.87,60.95,0.54,29.1,29.29,28.89,2.821,3.174,269.1,16.75,3.507,0,11.94,0.003437633,0.004806721,2.5E-07
"2018-03-31 23:05:00",45902,"CKVY",12.83,41.29,41.33,41.47,41.17,61.43,61.53,60.84,0.542,29,29.18,28.8,2.037,2.533,308.3,14.39,2.85,0,11.94,0.003437633,0.004806721,2.5E-07
"2018-03-31 23:10:00",45903,"CKVY",12.83,40.98,41.14,41.35,40.92,62.39,62.46,61.39,0.544,29.11,29.35,28.95,1.308,1.616,14.4,37.66,1.973,0,11.94,0.003437633,0.004806721,2.5E-07
"2018-03-31 23:15:00",45904,"CKVY",12.83,41.85,41.56,42.03,40.86,60.64,63.42,59.03,0.546,28.93,29.61,28.54,2.379,1.802,315.2,42.21,9.64,0,11.94,0.0008626796,0.001588085,2.5E-07
"2018-03-31 23:20:00",45905,"CKVY",12.83,40.86,41.29,41.78,40.8,62.29,62.73,60.64,0.54,29.18,29.37,28.9,2.569,2.398,299.4,28.83,3.946,0,11.94,0.0008626796,0.001588085,2.5E-07
"2018-03-31 23:25:00",45906,"CKVY",12.82,41.79,41.36,41.85,40.8,59.16,62.29,58.89,0.532,28.72,29.05,28.36,2.995,2.948,290.1,16.59,4.822,0,11.94,0.0008626796,0.001588085,2.5E-07
"2018-03-31 23:30:00",45907,"CKVY",12.83,41.17,41.41,41.85,40.98,61.81,61.91,59.2,0.542,28.89,29.11,28.59,2.156,2.579,206.7,14.27,4.384,0,11.94,0.001782669,0.002809528,2.5E-07
"2018-03-31 23:35:00",45908,"CKVY",12.82,40.86,40.91,41.17,40.61,63.01,63.01,61.67,0.546,29.01,29.25,28.83,1.867,2.04,165.9,20.58,2.85,0,11.94,0.001782669,0.002809528,2.5E-07
"2018-03-31 23:40:00",45909,"CKVY",12.82,40.56,40.6,40.8,40.43,62.6,63.18,62.46,0.536,28.96,29.24,28.66,1.223,1.482,147.3,5.603,1.096,0,11.94,0.001782669,0.002809528,2.5E-07
"2018-03-31 23:45:00",45910,"CKVY",12.82,39.94,40.31,40.68,39.87,66.17,66.51,62.53,0.554,29.36,29.87,28.79,1.028,1.005,130.3,13.73,4.165,0,11.94,-1.136703E-05,0.0003277643,2.5E-07
"2018-03-31 23:50:00",45911,"CKVY",12.82,39.57,39.71,40.12,39.44,67.88,68.57,66.06,0.56,29.9,30.11,29.51,1.871,1.451,123.4,8.74,4.165,0,11.94,-1.136703E-05,0.0003277643,2.5E-07
"2018-03-31 23:55:00",45912,"CKVY",12.81,39.32,39.48,39.69,39.26,69.57,69.6,67.82,0.568,30.1,30.29,29.76,2.401,2.14,150.6,14.94,2.85,0,11.94,-1.136703E-05,0.0003277643,2.5E-07
"2018-04-01 00:00:00",45913,"CKVY",12.82,39.51,39.31,39.57,39.2,66.89,69.6,66.89,0.55,29.85,30.27,29.37,2.172,2.428,229.9,20.39,1.754,0,11.94,0.0003345133,0.0007873226,2.5E-07
"2018-04-01 00:05:00",45914,"CKVY",12.79,38.96,39.34,39.76,38.83,69.13,69.13,66.45,0.557,29.61,29.84,29.34,1.629,1.885,238.6,18.98,3.069,0,11.94,0.0003345133,0.0007873226,2.5E-07
"2018-04-01 00:10:00",45915,"CKVY",12.81,39.08,38.97,39.33,38.59,69.54,69.78,67.93,0.563,29.68,29.97,29.41,1.846,1.664,156.2,13.52,3.507,0,11.94,0.0003345133,0.0007873226,2.5E-07
"2018-04-01 00:15:00",45916,"CKVY",12.81,38.28,38.65,39.08,38.22,71.67,71.74,69.54,0.562,30.1,30.38,29.87,1.966,1.931,201.9,36.17,2.63,0,11.94,4.808034E-05,0.0003758414,2.5E-07
"2018-04-01 00:20:00",45917,"CKVY",12.79,37.35,37.6,38.34,37.23,74.62,74.69,71.74,0.564,29.95,30.09,29.8,1.97,1.964,239.9,35.08,2.85,0,11.94,4.808034E-05,0.0003758414,2.5E-07
"2018-04-01 00:25:00",45918,"CKVY",12.8,38.77,37.47,38.77,37.04,73.07,76.47,73.07,0.584,30.33,30.9,29.9,2.852,2.316,160,5.056,7.891,0,11.94,4.808034E-05,0.0003758414,2.5E-07
"2018-04-01 00:30:00",45919,"CKVY",12.8,39.33,39.27,39.39,38.71,70.98,73.04,70.88,0.58,30.73,30.97,30.56,3.33,3.224,177.5,10.1,6.357,0,11.94,0.0004444071,0.0008877686,2.5E-07
"2018-04-01 00:35:00",45920,"CKVY",12.79,38.15,38.55,39.39,37.97,73.25,73.31,70.91,0.571,30.41,30.8,30.15,3.169,3.228,301.5,50.96,3.288,0,11.94,0.0004444071,0.0008877686,2.5E-07
"2018-04-01 00:40:00",45921,"CKVY",12.8,38.34,38.19,38.71,37.78,72.39,74.1,72.15,0.569,30.38,30.59,30.19,2.022,2.743,351.3,18,2.85,0,11.94,0.0004444071,0.0008877686,2.5E-07
"2018-04-01 00:45:00",45922,"CKVY",12.79,38.34,38.22,38.4,37.97,71.05,72.94,70.91,0.558,30.04,30.39,29.67,2.235,1.967,353.8,11.74,5.042,0,11.93,0.0006411964,0.001155091,2.5E-07
"2018-04-01 00:50:00",45923,"CKVY",12.79,39.82,39.34,39.88,38.22,67.07,71.12,66.93,0.559,29.69,29.88,29.44,4.323,3.19,322.4,11.58,13.37,0,11.94,0.0006411964,0.001155091,2.5E-07
"2018-04-01 00:55:00",45924,"CKVY",12.79,39.39,39.65,39.88,39.39,68.17,68.17,67.07,0.558,29.82,29.95,29.7,6.154,5.228,320.3,9.24,10.3,0,11.94,0.0006411964,0.001155091,2.5E-07
"2018-04-01 01:00:00",45925,"CKVY",12.79,39.08,39.29,39.57,39.02,69.37,69.37,68.2,0.561,29.91,30.05,29.77,7.034,6.668,330.6,9.17,9.64,0,11.94,0.002915862,0.003948786,2.5E-07
"2018-04-01 01:05:00",45926,"CKVY",12.78,38.22,38.91,39.14,38.22,70.88,70.91,69.3,0.554,29.92,30.12,29.61,6.262,6.788,321,14.93,8.11,0,11.94,0.002915862,0.003948786,2.5E-07
"2018-04-01 01:10:00",45927,"CKVY",12.78,36.67,37.23,38.34,36.55,75.65,75.65,70.91,0.557,29.61,29.78,29.37,5.261,5.719,298.6,8.6,6.357,0,11.94,0.002915862,0.003948786,2.5E-07
"2018-04-01 01:15:00",45928,"CKVY",12.78,36.36,36.41,36.67,36.18,78.6,78.6,75.65,0.571,29.98,30.36,29.57,4.997,5.046,302,7.665,7.891,0,11.94,0.002455259,0.003246283,2.5E-07
"2018-04-01 01:20:00",45929,"CKVY",12.78,36.61,36.47,36.61,36.3,78.94,79.08,78.39,0.58,30.51,30.74,30.27,4.879,4.943,298,6.651,7.014,0,11.94,0.002455259,0.003246283,2.5E-07
"2018-04-01 01:25:00",45930,"CKVY",12.78,37.6,37.1,37.66,36.55,76.81,78.98,76.81,0.586,30.91,31.11,30.62,5.582,5.215,304.7,9.98,10.74,0,11.94,0.002455259,0.003246283,2.5E-07
"2018-04-01 01:30:00",45931,"CKVY",12.76,37.91,37.8,38.09,37.54,76.13,77.09,75.92,0.588,31.09,31.36,30.9,5.988,5.818,319.3,12.75,11.4,0,11.94,0.001630818,0.002239507,2.5E-07
"2018-04-01 01:35:00",45932,"CKVY",12.78,37.54,37.52,37.84,37.35,77.09,77.3,76.2,0.587,30.96,31.12,30.81,6.223,6.042,324.2,9.81,7.672,0,11.94,0.001630818,0.002239507,2.5E-07
"2018-04-01 01:40:00",45933,"CKVY",12.77,37.23,37.34,37.66,37.1,77.3,77.71,76.85,0.582,30.88,31.07,30.68,5.725,6.023,358.9,20.36,7.453,0,11.94,0.001630818,0.002239507,2.5E-07
"2018-04-01 01:45:00",45934,"CKVY",12.77,36.43,36.78,37.23,36.36,78.53,78.53,77.3,0.572,30.55,30.83,30.19,4.719,5.22,11.53,15.03,5.918,0,11.94,0.001859712,0.002498632,2.5E-07
"2018-04-01 01:50:00",45935,"CKVY",12.77,36.49,36.48,36.8,36.12,79.01,79.08,78.09,0.577,30.46,30.78,30.09,4.08,4.463,354.3,10.99,6.138,0,11.94,0.001859712,0.002498632,2.5E-07
"2018-04-01 01:55:00",45936,"CKVY",12.76,36.36,36.57,36.86,36.3,80,80,78.6,0.582,30.71,31.04,30.42,3.785,3.934,357.5,9.36,6.357,0,11.94,0.001859712,0.002498632,2.5E-07
"2018-04-01 02:00:00",45937,"CKVY",12.77,36.36,36.38,36.55,36.24,81.8,82,80,0.595,31.22,31.57,30.8,3.869,3.848,355.3,11.87,5.48,0,11.94,0.0008281273,0.001279903,2.5E-07
"2018-04-01 02:05:00",45938,"CKVY",12.76,36.12,36.25,36.36,36.11,82.5,82.6,81.8,0.594,31.39,31.54,31.23,3.34,3.59,13.88,12.7,3.069,0,11.94,0.0008281273,0.001279903,2.5E-07
"2018-04-01 02:10:00",45939,"CKVY",12.76,35.62,35.91,36.24,35.5,84,84,82.4,0.593,31.27,31.64,30.88,2.789,3.087,352.2,13.17,3.726,0,11.94,0.0008281273,0.001279903,2.5E-07
"2018-04-01 02:15:00",45940,"CKVY",12.76,35.5,35.58,35.68,35.37,85.4,85.4,84,0.6,31.47,31.68,31.16,2.385,2.545,2.417,9.98,3.946,0,11.94,-6.438184E-05,0.0001262191,2.5E-07
"2018-04-01 02:20:00",45941,"CKVY",12.76,35.62,35.51,35.75,35.37,86.5,86.7,85.4,0.611,31.81,32.15,31.45,2.639,2.457,9.83,11.44,4.603,0,11.94,-6.438184E-05,0.0001262191,2.5E-07
"2018-04-01 02:25:00",45942,"CKVY",12.76,35.38,35.54,35.75,35.32,87,87,86.3,0.608,31.95,32.12,31.81,2.899,2.743,9.33,9.83,4.165,0,11.94,-6.438184E-05,0.0001262191,2.5E-07
"2018-04-01 02:30:00",45943,"CKVY",12.75,35.38,35.34,35.44,35.19,88.3,88.3,87,0.617,32.06,32.34,31.81,2.72,2.863,351.6,11.97,3.507,0,11.94,-0.0005652207,-0.0005631151,2.5E-07
"2018-04-01 02:35:00",45944,"CKVY",12.75,35.38,35.41,35.51,35.2,88.6,88.7,88.2,0.62,32.34,32.49,32.08,1.972,2.381,16.47,30.51,1.973,0,11.94,-0.0005652207,-0.0005631151,2.5E-07
"2018-04-01 02:40:00",45945,"CKVY",12.75,35.51,35.46,35.63,35.32,89.1,89.1,88.5,0.626,32.51,32.73,32.31,1.415,1.676,104.9,9.6,1.973,0,11.94,-0.0005652207,-0.0005631151,2.5E-07
"2018-04-01 02:45:00",45946,"CKVY",12.75,35.51,35.48,35.63,35.39,89.3,89.4,89,0.627,32.62,32.81,32.48,1.037,1.207,80,12.69,1.754,0,11.94,-0.001216314,-0.001522512,2.5E-07
"2018-04-01 02:50:00",45947,"CKVY",12.75,35.33,35.19,35.51,34.9,90.6,90.6,88.8,0.632,32.41,32.87,32.12,1.109,1.061,46.12,33.39,1.973,0,11.94,-0.001216314,-0.001522512,2.5E-07
"2018-04-01 02:55:00",45948,"CKVY",12.74,35.52,35.43,35.64,35.27,89.7,90.7,89.4,0.63,32.76,32.97,32.58,1.177,1.129,351.8,12.03,2.63,0,11.94,-0.001216314,-0.001522512,2.5E-07
"2018-04-01 03:00:00",45949,"CKVY",12.74,35.15,35.48,35.7,35.02,89.1,89.7,88.6,0.618,32.65,32.92,32.1,1.782,1.444,359.9,5.341,3.946,0,11.94,-0.00159875,-0.002151555,2.5E-07
"2018-04-01 03:05:00",45950,"CKVY",12.74,34.72,34.83,35.21,34.53,91.1,91.1,89.2,0.62,32.25,32.5,32.03,2.323,2.091,350,10.87,3.288,0,11.94,-0.00159875,-0.002151555,2.5E-07
"2018-04-01 03:10:00",45951,"CKVY",12.74,35.09,34.86,35.15,34.65,91.6,91.6,91.1,0.633,32.61,32.97,32.32,2.416,2.415,340.8,6.206,2.63,0,11.94,-0.00159875,-0.002151555,2.5E-07
"2018-04-01 03:15:00",45952,"CKVY",12.73,35.27,35.17,35.34,34.9,91.3,91.6,90.9,0.636,32.87,33.07,32.54,2.255,2.307,334.3,5.182,3.288,0,11.94,-0.00107414,-0.001292155,2.5E-07
"2018-04-01 03:20:00",45953,"CKVY",12.73,35.52,35.45,35.65,35.21,90.6,91.3,90.5,0.637,33.08,33.24,32.92,2.447,2.292,334.7,5.238,3.946,0,11.94,-0.00107414,-0.001292155,2.5E-07
"2018-04-01 03:25:00",45954,"CKVY",12.73,35.65,35.59,35.71,35.4,90.8,91.1,90.6,0.642,33.19,33.31,33,2.883,2.678,347.4,11.51,5.261,0,11.94,-0.00107414,-0.001292155,2.5E-07
"2018-04-01 03:30:00",45955,"CKVY",12.72,35.65,35.6,35.71,35.4,90.7,91,90.6,0.641,33.19,33.29,33,2.991,2.999,9.99,13.37,4.165,0,11.94,-0.0009141851,-0.001052598,2.5E-07
"2018-04-01 03:35:00",45956,"CKVY",12.72,35.65,35.67,35.77,35.58,90.7,90.8,90.4,0.641,33.21,33.33,33.12,2.543,2.804,351.6,8.06,3.069,0,11.94,-0.0009141851,-0.001052598,2.5E-07
"2018-04-01 03:40:00",45957,"CKVY",12.71,35.71,35.69,35.83,35.58,91.1,91.1,90.7,0.645,33.3,33.45,33.15,2.051,2.236,341.5,14.22,2.63,0,11.94,-0.0009141851,-0.001052598,2.5E-07
"2018-04-01 03:45:00",45958,"CKVY",12.71,35.34,35.5,35.71,35.28,93.1,93.1,91,0.65,33.4,33.61,33.19,1.778,1.925,15.01,10.54,3.288,0,11.95,-0.001082233,-0.001300099,2.5E-07
"2018-04-01 03:50:00",45959,"CKVY",12.72,35.15,35.18,35.4,34.97,94,94,93.1,0.651,33.53,33.67,33.34,1.939,1.775,10.63,10.56,4.165,0,11.95,-0.001082233,-0.001300099,2.5E-07
"2018-04-01 03:55:00",45960,"CKVY",12.72,34.84,34.94,35.15,34.84,95.8,95.8,93.9,0.656,33.64,33.93,33.39,2.646,2.294,357.1,11.25,5.699,0,11.95,-0.001082233,-0.001300099,2.5E-07
"2018-04-01 04:00:00",45961,"CKVY",12.71,34.78,34.89,35.03,34.72,96.7,96.7,95.7,0.66,33.9,34.06,33.71,3.369,2.998,6.428,11.87,5.699,0,11.95,-0.001330743,-0.001654805,2.5E-07
"2018-04-01 04:05:00",45962,"CKVY",12.7,34.47,34.62,34.84,34.41,97.6,97.6,96.7,0.659,33.9,34.02,33.76,3.871,3.686,5.68,8.9,5.042,0,11.96,-0.001330743,-0.001654805,2.5E-07
"2018-04-01 04:10:00",45963,"CKVY",12.7,34.16,34.32,34.53,34.16,99.1,99.1,97.6,0.66,33.9,34.07,33.69,3.872,3.942,359.5,8.33,5.918,0,11.96,-0.001330743,-0.001654805,2.5E-07
"2018-04-01 04:15:00",45964,"CKVY",12.7,34.22,34.15,34.29,33.98,100.1,100.2,99,0.669,34.1,34.26,33.89,3.751,3.798,359.4,9.47,5.261,0,11.96,-0.001244081,-0.001472492,2.5E-07
"2018-04-01 04:20:00",45965,"CKVY",12.7,34.1,34.12,34.22,33.98,100.1,100.2,100.1,0.665,34.15,34.26,34.01,3.688,3.757,10.55,11.74,4.822,0,11.96,-0.001244081,-0.001472492,2.5E-07
"2018-04-01 04:25:00",45966,"CKVY",12.7,33.85,33.97,34.16,33.79,100.1,100.2,100.1,0.659,34,34.21,33.82,3.559,3.588,30.21,11.52,4.603,0,11.96,-0.001244081,-0.001472492,2.5E-07
"2018-04-01 04:30:00",45967,"CKVY",12.68,33.98,33.9,34.04,33.79,100.1,100.2,100.1,0.662,33.93,34.07,33.81,3.27,3.452,40.53,9.67,4.384,0,11.96,-0.001437029,-0.001738224,2.5E-07
"2018-04-01 04:35:00",45968,"CKVY",12.69,33.98,33.95,34.1,33.79,100.1,100.2,100.1,0.662,33.98,34.15,33.82,2.778,3.027,33.72,8.61,3.288,0,11.96,-0.001437029,-0.001738224,2.5E-07
"2018-04-01 04:40:00",45969,"CKVY",12.69,34.04,34.01,34.16,33.85,100.2,100.2,100.1,0.664,34.04,34.19,33.89,2.357,2.583,17.5,17.74,3.288,0,11.96,-0.001437029,-0.001738224,2.5E-07
"2018-04-01 04:45:00",45970,"CKVY",12.69,34.04,34.08,34.16,33.92,100.1,100.2,100.1,0.664,34.11,34.2,33.95,1.758,2.067,12.08,10.26,2.411,0,11.96,-0.001637484,-0.002075741,2.5E-07
"2018-04-01 04:50:00",45971,"CKVY",12.69,34.04,34.06,34.16,33.92,100.1,100.2,100.1,0.664,34.09,34.2,33.94,1.449,1.558,6.443,8.83,1.534,0,11.96,-0.001637484,-0.002075741,2.5E-07
"2018-04-01 04:55:00",45972,"CKVY",12.69,33.98,33.98,34.1,33.85,100.1,100.2,100.1,0.662,34.01,34.13,33.88,1.32,1.325,27.88,7.263,2.63,0,11.96,-0.001637484,-0.002075741,2.5E-07
"2018-04-01 05:00:00",45973,"CKVY",12.68,33.79,33.84,34.04,33.67,100.1,100.2,100.1,0.657,33.87,34.07,33.68,1.742,1.495,33.13,5.342,2.85,0,11.96,-0.001919506,-0.002611429,2.5E-07
"2018-04-01 05:05:00",45974,"CKVY",12.68,33.73,33.73,33.92,33.61,100.1,100.2,100,0.655,33.76,33.94,33.63,1.937,1.875,42.79,8.17,2.411,0,11.96,-0.001919506,-0.002611429,2.5E-07
"2018-04-01 05:10:00",45975,"CKVY",12.68,33.67,33.71,33.79,33.61,100.1,100.2,100.1,0.654,33.74,33.83,33.63,1.722,1.897,53.19,8.12,1.973,0,11.96,-0.001919506,-0.002611429,2.5E-07
"2018-04-01 05:15:00",45976,"CKVY",12.68,33.61,33.68,33.79,33.55,100.1,100.2,100.1,0.652,33.71,33.83,33.58,1.252,1.464,346.4,37.02,1.315,0,11.96,-0.001826421,-0.00243124,2.5E-07
"2018-04-01 05:20:00",45977,"CKVY",12.67,32.68,33.34,33.73,32.62,100.1,100.2,100.1,0.629,33.37,33.76,32.65,1.42,1.259,263.8,13.37,3.288,0,11.96,-0.001826421,-0.00243124,2.5E-07
"2018-04-01 05:25:00",45978,"CKVY",12.67,32.56,32.62,32.8,32.43,100.1,100.2,100.1,0.625,32.65,32.84,32.45,1.885,1.649,251.2,2.8,3.288,0,11.96,-0.001826421,-0.00243124,2.5E-07
"2018-04-01 05:30:00",45979,"CKVY",12.66,32.43,32.49,32.68,32.31,100.2,100.2,100.1,0.622,32.52,32.72,32.34,2.283,2.113,261,4.564,2.63,0,11.96,-0.001811797,-0.002420089,2.5E-07
"2018-04-01 05:35:00",45980,"CKVY",12.67,32.56,32.48,32.62,32.31,100.1,100.2,100,0.625,32.51,32.65,32.34,2.091,2.237,296.4,10.65,2.192,0,11.96,-0.001811797,-0.002420089,2.5E-07
"2018-04-01 05:40:00",45981,"CKVY",12.67,32.5,32.48,32.62,32.37,100.1,100.2,100.1,0.624,32.51,32.66,32.39,1.889,1.955,311.9,5.254,2.85,0,11.96,-0.001811797,-0.002420089,2.5E-07
"2018-04-01 05:45:00",45982,"CKVY",12.67,32.5,32.49,32.62,32.37,100.1,100.2,100.1,0.624,32.52,32.65,32.41,1.858,1.85,319.1,5.572,2.85,0,11.96,-0.001708048,-0.002227458,2.5E-07
"2018-04-01 05:50:00",45983,"CKVY",12.66,32.5,32.51,32.63,32.38,100.1,100.2,100.1,0.624,32.54,32.66,32.4,2.047,1.926,333.3,6.61,3.288,0,11.96,-0.001708048,-0.002227458,2.5E-07
"2018-04-01 05:55:00",45984,"CKVY",12.66,32.63,32.55,32.69,32.38,100.1,100.2,100.1,0.627,32.58,32.73,32.41,2.347,2.207,337.4,6.748,4.165,0,11.96,-0.001708048,-0.002227458,2.5E-07
"2018-04-01 06:00:00",45985,"CKVY",12.66,32.88,32.77,32.94,32.63,100.1,100.2,100.1,0.633,32.8,32.97,32.64,2.36,2.37,333.7,5.666,3.069,0,11.96,-0.001675612,-0.002165135,0.0009833031
"2018-04-01 06:05:00",45986,"CKVY",12.66,32.82,32.88,33,32.75,100.1,100.2,100.1,0.632,32.91,33.04,32.77,2.099,2.311,320,11.08,2.63,0,11.96,-0.001675612,-0.002165135,0.0009833031
"2018-04-01 06:10:00",45987,"CKVY",12.66,32.82,32.85,32.94,32.75,100.1,100.2,100.1,0.632,32.88,32.98,32.78,1.216,1.689,331.5,21.11,1.096,0,11.96,-0.001675612,-0.002165135,0.0009833031
"2018-04-01 06:15:00",45988,"CKVY",12.65,32.45,32.66,32.94,32.45,100.1,100.2,100.1,0.623,32.69,32.97,32.47,0.726,0.98,199.9,27.28,1.973,0,11.96,-0.001814759,-0.002425972,0.006792185
"2018-04-01 06:20:00",45989,"CKVY",12.65,32.38,32.4,32.57,32.26,100.1,100.2,100.1,0.621,32.44,32.6,32.29,0.262,0.446,202.5,0.086,0,0,11.96,-0.001814759,-0.002425972,0.006792185
"2018-04-01 06:25:00",45990,"CKVY",12.65,32.51,32.41,32.57,32.26,100.1,100.2,100.1,0.624,32.44,32.61,32.28,0.186,0.2,202.5,0.083,0,0,11.96,-0.001814759,-0.002425972,0.006792185
"2018-04-01 06:30:00",45991,"CKVY",12.64,32.26,32.48,32.63,32.26,100.1,100.2,100.1,0.618,32.51,32.66,32.29,0.505,0.204,134.3,41.59,3.507,0,11.96,0.0001333793,0.000141022,0.01809721
"2018-04-01 06:35:00",45992,"CKVY",12.64,31.39,31.84,32.38,31.39,100.1,100.2,100.1,0.597,31.87,32.42,31.43,1.715,1.14,159.2,4.717,4.384,0,11.96,0.0001333793,0.000141022,0.01809721
"2018-04-01 06:40:00",45993,"CKVY",12.64,31.33,31.39,31.52,31.21,100.1,100.2,100.1,0.595,31.42,31.54,31.24,2.673,2.195,156.6,2.435,3.288,0,11.96,0.0001333793,0.000141022,0.01809721
"2018-04-01 06:45:00",45994,"CKVY",12.64,31.33,31.39,31.52,31.27,100.2,100.2,100.1,0.596,31.42,31.55,31.29,3.001,2.962,157.3,2.92,3.069,0,11.96,0.0001098305,0.0001089188,0.04218999
"2018-04-01 06:50:00",45995,"CKVY",12.64,31.21,31.32,31.46,31.09,100.2,100.2,100.1,0.593,31.35,31.49,31.12,2.404,2.707,146.5,3.526,2.85,0.009759221,11.96,0.0001098305,0.0001089188,0.04218999
"2018-04-01 06:55:00",45996,"CKVY",12.64,31.09,31.11,31.21,30.9,100.1,100.2,100.1,0.589,31.14,31.25,30.92,1.984,2.204,141.8,3.991,2.192,0.09562699,11.96,0.0001098305,0.0001089188,0.04218999
"2018-04-01 07:00:00",45997,"CKVY",12.63,31.21,31.04,31.21,30.9,100.2,100.2,100.1,0.593,31.07,31.25,30.92,1.812,1.896,142.3,10.99,2.63,0.3195929,11.96,0.0001600697,0.0001618835,0.07981315
"2018-04-01 07:05:00",45998,"CKVY",12.63,31.33,31.17,31.33,31.02,100.1,100.2,100.1,0.595,31.2,31.37,31.04,1.831,1.767,111.5,8.32,2.85,0.8549803,11.96,0.0001600697,0.0001618835,0.07981315
"2018-04-01 07:10:00",45999,"CKVY",12.64,31.64,31.49,31.64,31.27,100.1,100.2,100,0.603,31.53,31.68,31.3,1.926,1.908,103.7,9.09,2.85,1.668368,11.96,0.0001600697,0.0001618835,0.07981315
"2018-04-01 07:15:00",46000,"CKVY",12.63,31.7,31.68,31.77,31.52,100.1,100.2,100.1,0.604,31.71,31.81,31.54,1.986,1.949,114.3,5.887,2.85,2.734116,11.96,0.0004586207,0.0004808817,0.1225536
"2018-04-01 07:20:00",46001,"CKVY",12.63,31.89,31.82,31.95,31.64,100.1,100.2,100.1,0.609,31.85,31.98,31.66,2.276,2.151,93.6,9.55,3.288,4.121373,11.96,0.0004586207,0.0004808817,0.1225536
"2018-04-01 07:25:00",46002,"CKVY",12.64,31.83,31.86,31.95,31.7,100.1,100.2,100.1,0.607,31.89,31.99,31.72,2.541,2.384,83.8,3.08,3.288,6.153971,11.96,0.0004586207,0.0004808817,0.1225536
"2018-04-01 07:30:00",46003,"CKVY",12.64,31.83,31.83,31.95,31.7,100.1,100.2,100.1,0.607,31.86,31.98,31.72,2.586,2.544,110.6,10.41,2.85,8.982164,11.96,0.001187972,0.001254251,0.1675071
"2018-04-01 07:35:00",46004,"CKVY",12.66,31.09,31.48,31.83,31.09,100.1,100.1,100,0.589,31.51,31.86,31.1,2.753,2.655,144.4,6.245,3.726,12.43456,11.96,0.001187972,0.001254251,0.1675071
"2018-04-01 07:40:00",46005,"CKVY",12.68,31.02,30.99,31.15,30.84,100.1,100.2,100.1,0.588,31.02,31.18,30.86,2.644,2.73,148.4,1.813,3.507,17.34262,11.96,0.001187972,0.001254251,0.1675071
"2018-04-01 07:45:00",46006,"CKVY",12.71,31.09,31,31.21,30.84,100.1,100.2,100.1,0.589,31.03,31.24,30.85,2.504,2.57,139.5,2.111,2.411,25.78381,11.96,0.003198595,0.00338916,0.2137966
"2018-04-01 07:50:00",46007,"CKVY",12.72,31.09,31.05,31.21,30.9,100.1,100.2,100,0.589,31.08,31.24,30.93,2.62,2.548,158.6,7.354,5.261,36.96741,11.96,0.003198595,0.00338916,0.2137966
"2018-04-01 07:55:00",46008,"CKVY",12.74,30.97,31.05,31.21,30.9,100.1,100.2,100.1,0.586,31.08,31.24,30.94,3.065,2.797,159,5.077,5.042,45.43211,11.97,0.003198595,0.00338916,0.2137966
"2018-04-01 08:00:00",46009,"CKVY",12.75,30.84,30.88,30.97,30.72,100.1,100.1,100.1,0.583,30.91,31,30.75,3.496,3.327,156.2,5.237,4.165,48.54735,11.97,0.004833895,0.005124033,0.260163
"2018-04-01 08:05:00",46010,"CKVY",12.76,30.97,30.84,31.03,30.66,100.1,100.2,100,0.586,30.87,31.07,30.69,3.256,3.399,146.8,5.902,3.726,49.11618,11.97,0.004833895,0.005124033,0.260163
"2018-04-01 08:10:00",46011,"CKVY",12.8,31.22,31.19,31.34,30.97,100.1,100.2,100,0.593,31.22,31.38,30.99,2.602,2.908,153.9,8.33,2.85,53.77443,11.97,0.004833895,0.005124033,0.260163
"2018-04-01 08:15:00",46012,"CKVY",12.85,31.4,31.34,31.53,31.16,100.1,100.2,100.1,0.597,31.37,31.56,31.19,2.51,2.574,153.3,5.284,4.165,64.43536,11.97,0.007078556,0.007506787,0.3060378
"2018-04-01 08:20:00",46013,"CKVY",12.9,31.9,31.62,31.9,31.4,100.2,100.2,100,0.609,31.65,31.94,31.43,2.42,2.449,130.5,12.28,3.507,79.15255,11.97,0.007078556,0.007506787,0.3060378
"2018-04-01 08:25:00",46014,"CKVY",13.02,32.76,32.23,32.83,31.78,100.2,100.2,100.1,0.631,32.26,32.86,31.8,2.67,2.519,140.4,9.05,4.603,95.13072,11.97,0.007078556,0.007506787,0.3060378
"2018-04-01 08:30:00",46015,"CKVY",13.39,33.51,32.91,33.51,32.52,100.2,100.2,100,0.65,32.94,33.55,32.56,3.402,2.968,142.8,11.18,6.576,126.2365,11.97,0.01364371,0.01448629,0.3505306
"2018-04-01 08:35:00",46016,"CKVY",13.55,33.57,33.84,34.37,33.38,100.2,100.2,100,0.652,33.87,34.41,33.41,3.913,3.729,161.5,9,5.48,182.3138,11.97,0.01364371,0.01448629,0.3505306
"2018-04-01 08:40:00",46017,"CKVY",14.02,33.82,34,34.62,33.57,100.2,100.2,100,0.658,34.03,34.66,33.6,4.393,4.151,153.9,9.42,5.699,226.8312,11.97,0.01364371,0.01448629,0.3505306
"2018-04-01 08:45:00",46018,"CKVY",13.71,34.62,34.73,35.24,33.82,100.1,100.2,100.1,0.679,34.77,35.27,33.85,4.458,4.43,160.7,9.7,7.014,266.4829,11.98,0.0220649,0.0233909,0.393207
"2018-04-01 08:50:00",46019,"CKVY",13.88,35.8,34.97,35.8,34.56,100.1,100.2,100,0.712,35.01,35.84,34.58,4.855,4.663,168.4,10.4,7.453,268.8536,11.98,0.0220649,0.0233909,0.393207
"2018-04-01 08:55:00",46020,"CKVY",13.86,35.17,35.5,35.98,35.05,100.1,100.2,100.1,0.694,35.54,36.01,35.07,5.234,5.033,157.6,11.36,7.672,291.2092,11.98,0.0220649,0.0233909,0.393207
"2018-04-01 09:00:00",46021,"CKVY",13.88,34.8,34.88,35.3,34.49,100.1,100.2,100.1,0.684,34.92,35.33,34.53,5.301,5.334,173.2,8.42,7.672,273.5234,11.98,0.02243335,0.02375774,0.4349085
"2018-04-01 09:05:00",46022,"CKVY",13.84,34.67,34.7,35.05,34.43,100.1,100.2,100,0.681,34.74,35.08,34.45,5.073,5.181,161,11.67,6.795,270.165,11.98,0.02243335,0.02375774,0.4349085
"2018-04-01 09:10:00",46023,"CKVY",13.78,36.4,35.38,36.53,34.61,100.1,100.2,100.1,0.729,35.41,36.56,34.65,4.488,4.889,166.5,14.49,4.822,267.6162,11.98,0.02243335,0.02375774,0.4349085
"2018-04-01 09:15:00",46024,"CKVY",13.73,36.52,36.66,37.14,36.34,99,100.2,99,0.724,36.67,37.18,36.23,3.399,3.912,138,24.49,3.726,307.471,11.98,0.02841456,0.03011429,0.4751554
"2018-04-01 09:20:00",46025,"CKVY",13.71,37.14,37.12,37.64,36.46,95.6,99.1,95.6,0.717,36.56,37.25,36,2.429,2.857,108.7,25.07,3.507,347.226,11.99,0.02841456,0.03011429,0.4751554
"2018-04-01 09:25:00",46026,"CKVY",13.71,38.75,37.92,38.75,36.96,89.8,95.6,89.4,0.717,36.03,37.02,35.4,1.755,2.029,96,31.31,2.192,350.6967,11.99,0.02841456,0.03011429,0.4751554
"2018-04-01 09:30:00",46027,"CKVY",13.69,40.73,40.04,40.85,38.63,85.4,90.2,83.6,0.737,36.33,37.14,35.85,1.217,1.438,131.5,26.06,1.973,372.3138,11.99,0.03915578,0.04220395,0.5132043
"2018-04-01 09:35:00",46028,"CKVY",13.68,40.35,41.03,41.65,40.29,78.5,86.1,78.16,0.667,36.33,37.76,34.1,1.03,1.086,58.56,54.6,2.411,386.49,11.99,0.03915578,0.04220395,0.5132043
"2018-04-01 09:40:00",46029,"CKVY",13.68,40.72,40.34,40.72,40.1,86.3,86.3,78.6,0.744,35.19,36.94,34.24,1.029,1.019,246.9,65.54,2.63,427.3561,12,0.03915578,0.04220395,0.5132043
"2018-04-01 09:45:00",46030,"CKVY",13.68,41.39,40.92,41.58,40.59,82.7,86.3,79.01,0.732,35.84,37.18,34.77,1.095,1.054,230.7,82.9,3.069,423.322,12,0.0477876,0.0515907,0.5500612
"2018-04-01 09:50:00",46031,"CKVY",13.68,40.16,40.81,41.58,40.1,85.4,85.4,82,0.721,36.24,37.05,35.68,1.246,1.285,201.2,63.12,4.165,425.3714,12,0.0477876,0.0515907,0.5500612
"2018-04-01 09:55:00",46032,"CKVY",13.69,40.4,40.28,40.96,39.85,83.5,87.6,83.5,0.711,36.43,37.33,35.8,1.507,1.298,259.1,94.9,5.699,379.1844,12,0.0477876,0.0515907,0.5500612
"2018-04-01 10:00:00",46033,"CKVY",13.69,41.75,40.83,41.82,39.91,79.13,84,79.13,0.71,35.67,36.67,34.48,2.067,1.88,7.201,21.42,6.576,378.1595,12,0.04530684,0.04910729,0.5838385
"2018-04-01 10:05:00",46034,"CKVY",13.68,41.93,41.47,41.99,40.95,76.82,79.51,75.04,0.694,34.86,35.75,34.05,2.584,2.282,6.68,34.44,7.453,414.5002,12,0.04530684,0.04910729,0.5838385
"2018-04-01 10:10:00",46035,"CKVY",13.68,41.31,41.84,42.67,41.31,73.52,79.7,72.84,0.649,34.7,36.73,33.35,3.78,3.218,36.33,15.55,8.11,511.077,12,0.04530684,0.04910729,0.5838385
"2018-04-01 10:15:00",46036,"CKVY",13.68,42.23,42.11,42.73,41.31,74.86,79.46,73.35,0.684,34.98,36.36,33.54,5.257,4.452,33.51,13.56,12.06,576.2864,12,0.06183647,0.06841049,0.616524
"2018-04-01 10:20:00",46037,"CKVY",13.68,41.24,41.57,42.23,41,71.32,74.89,70.23,0.628,33.29,34.85,32.09,6.776,6.05,9.6,17.25,11.84,541.2186,12,0.06183647,0.06841049,0.616524
"2018-04-01 10:25:00",46038,"CKVY",13.69,41.37,41.62,42.29,41.18,70.53,74.48,67.89,0.624,32.78,34.68,31.75,6.978,6.899,7.382,20.97,10.74,473.8594,12,0.06183647,0.06841049,0.616524
"2018-04-01 10:30:00",46039,"CKVY",13.69,41.74,41.17,41.74,40.87,71.94,72.63,69.4,0.645,32.46,33.48,31.79,6.843,7.026,9.92,15.22,10.96,345.7686,12,0.03982407,0.04792019,0.6472504
"2018-04-01 10:35:00",46040,"CKVY",13.69,42.54,42.09,42.54,41.3,73.38,75.85,69.74,0.679,33.86,35.13,32.54,6.119,6.457,21,18.98,10.52,328.9398,12,0.03982407,0.04792019,0.6472504
"2018-04-01 10:40:00",46041,"CKVY",13.7,41.3,41.93,42.73,41.24,69.47,73.18,67.75,0.613,32.73,34.63,31.68,5.845,6.062,357.4,29.72,9.86,297.2756,12,0.03982407,0.04792019,0.6472504
"2018-04-01 10:45:00",46042,"CKVY",13.7,41.66,41.69,42.04,41.24,69.19,71.39,68.02,0.619,32.7,33.33,31.91,5.365,5.538,15.86,23.3,8.77,301.259,12,0.03738179,0.04507849,0.6729968
"2018-04-01 10:50:00",46043,"CKVY",13.7,44.01,43.63,44.94,41.6,64.41,72.69,63.32,0.631,34.08,35.94,32.26,5.177,5.254,358.6,32.54,7.672,344.1205,12,0.03738179,0.04507849,0.6729968
"2018-04-01 10:55:00",46044,"CKVY",13.7,44.44,43.89,44.5,43.27,63.76,68.84,63.28,0.634,33.08,34.57,31.82,5.251,5.187,7.08,30.59,10.08,479.5307,12,0.03738179,0.04507849,0.6729968
"2018-04-01 11:00:00",46045,"CKVY",13.71,44.13,44.6,45.61,43.88,63.07,68.98,59.85,0.62,33.05,35.68,31.37,5.461,5.294,347,24.31,10.3,660.6142,12,0.0826891,0.09366166,0.6956604
"2018-04-01 11:05:00",46046,"CKVY",13.71,44.12,44.76,45.48,44.06,61.52,64.2,60.6,0.605,32.54,33.36,31.63,5.006,5.055,7.744,34.78,8.99,757.4615,12,0.0826891,0.09366166,0.6956604
"2018-04-01 11:10:00",46047,"CKVY",13.71,45.6,44.45,45.6,43.75,64.1,64.65,60.8,0.667,32.41,34.21,31.47,4.099,4.512,20.56,35.59,7.234,733.6475,12.01,0.0826891,0.09366166,0.6956604
"2018-04-01 11:15:00",46048,"CKVY",13.71,45.97,45.42,46.28,44.8,59.91,64.06,58.09,0.632,32.66,34.53,31.62,3.902,3.967,329.9,28.91,10.74,732.8159,12.01,0.08683062,0.09819626,0.7163911
"2018-04-01 11:20:00",46049,"CKVY",13.71,45.23,45.33,46.22,44.62,58.88,63.07,56.96,0.604,32.03,33.97,31.04,4.093,4.275,16.39,22.09,9.21,751.5087,12.01,0.08683062,0.09819626,0.7163911
"2018-04-01 11:25:00",46050,"CKVY",13.71,45.35,45.41,45.85,45.05,56.92,60.63,56.68,0.587,31.7,32.88,30.72,4.413,4.297,20.11,28.47,8.55,798.5728,12.01,0.08683062,0.09819626,0.7163911
"2018-04-01 11:30:00",46051,"CKVY",13.71,46.16,46.31,47.45,45.29,54.21,60.73,53.53,0.576,31.56,34.35,30.29,3.403,3.95,82.7,37.69,6.138,815.3927,12.01,0.09568223,0.1078939,0.733806
"2018-04-01 11:35:00",46052,"CKVY",13.71,46.09,46.55,47.02,46.03,55.96,59.29,54.01,0.593,31.55,33.39,30.45,3.319,3.088,47.88,41.2,7.891,772.3941,12.01,0.09568223,0.1078939,0.733806
"2018-04-01 11:40:00",46053,"CKVY",13.71,46.46,46.64,47.21,46.03,55.48,58.36,54.62,0.596,31.92,32.89,30.9,4.186,3.564,26.25,21.42,14.25,804.5753,12.01,0.09568223,0.1078939,0.733806
"2018-04-01 11:45:00",46054,"CKVY",13.7,46.09,46.19,46.83,45.53,55.96,58.12,53.83,0.593,31.38,32.26,30.4,5.403,4.953,21.6,21.09,11.18,787.9357,12.01,0.09064092,0.1025569,0.7472882
"2018-04-01 11:50:00",46055,"CKVY",13.7,45.09,45.26,46.09,44.84,57.29,59.28,54.96,0.584,30.81,31.87,30.21,5.777,5.889,13.2,25.03,10.3,713.358,12.01,0.09064092,0.1025569,0.7472882
"2018-04-01 11:55:00",46056,"CKVY",13.69,46.81,46.3,47.06,44.96,53.1,60.2,49.6,0.578,30.85,32.8,28.77,5.781,5.747,12.52,16.87,13.81,568.806,12.01,0.09064092,0.1025569,0.7472882
"2018-04-01 12:00:00",46057,"CKVY",13.69,46.62,46.24,46.81,45.7,54.44,57.18,49.43,0.588,30.55,32.24,28.21,5.621,5.716,354.7,29.59,13.15,425.201,12.01,0.05723086,0.06953964,0.7581356
"2018-04-01 12:05:00",46058,"CKVY",13.69,47.55,47.61,48.6,46.5,42.87,54.78,42.81,0.48,29.8,32.17,26.06,6.159,5.548,304.3,26.01,13.15,421.5211,12,0.05723086,0.06953964,0.7581356
"2018-04-01 12:10:00",46059,"CKVY",13.69,48.6,48.6,49.65,47.3,47.75,49.87,40.06,0.556,28.47,30.82,25.38,7.409,6.721,291.5,15.28,19.73,482.1425,12,0.05723086,0.06953964,0.7581356
"2018-04-01 12:15:00",46060,"CKVY",13.69,46.68,47.6,48.66,46.68,49.67,52.14,47.92,0.538,30.26,31.46,28.78,9.36,8.52,333.5,17.88,17.76,548.975,12,0.07556026,0.09222879,0.7658734
"2018-04-01 12:20:00",46061,"CKVY",13.69,47.11,46.78,47.36,46.43,49.22,52.55,47.81,0.542,29.36,30.34,28.41,10.04,9.91,327.7,21.85,14.47,523.892,12,0.07556026,0.09222879,0.7658734
"2018-04-01 12:25:00",46062,"CKVY",13.69,50.14,48.56,50.26,47.05,39.62,50.45,39.58,0.489,28.45,30,26.46,9.96,9.98,304.5,18.76,18.85,500.4293,12,0.07556026,0.09222879,0.7658734
"2018-04-01 12:30:00",46063,"CKVY",13.7,48.16,48.34,50.08,47.67,43.08,43.77,38.55,0.494,26.2,27.21,25.06,9.74,9.43,312.4,13.02,18.19,500.7439,12,0.07005651,0.090652,0.77045
"2018-04-01 12:35:00",46064,"CKVY",13.69,48.84,48.26,49.27,47.42,40.34,44.97,40.34,0.474,26.42,28.44,24.97,10.45,10.11,324.7,11.4,16.22,480.4406,12,0.07005651,0.090652,0.77045
"2018-04-01 12:40:00",46065,"CKVY",13.7,47.92,48.02,48.84,47.24,40.78,44.93,39.17,0.463,25.81,27.97,24.04,10.04,10.37,304.2,18.84,16.22,430.58,12,0.07005651,0.090652,0.77045
"2018-04-01 12:45:00",46066,"CKVY",13.69,49.89,48.78,50.26,47.55,39.07,42.33,37.04,0.477,25.19,26.93,23.42,10.42,10.34,296.3,17.99,17.76,421.58,12,0.07743794,0.1007058,0.7721851
"2018-04-01 12:50:00",46067,"CKVY",13.7,47.92,48.39,50.08,47.42,40.4,40.47,37.45,0.459,24.36,25.96,23.22,10.68,10.71,263,19.78,19.95,531.9498,12,0.07743794,0.1007058,0.7721851
"2018-04-01 12:55:00",46068,"CKVY",13.7,47.42,47.62,48.16,47.3,38.96,41.16,38.21,0.434,24.38,25.24,23.47,12.03,11.5,284.2,9.17,17.76,492.6263,12,0.07743794,0.1007058,0.7721851
"2018-04-01 13:00:00",46069,"CKVY",13.7,48.1,47.49,48.1,47.11,38.45,41.33,38.45,0.439,24.25,25.26,23.33,12.03,11.99,279.5,15.21,18.19,396.1178,11.99,0.0579937,0.081871,0.7696697
"2018-04-01 13:05:00",46070,"CKVY",13.7,50.88,49.97,51.5,47.98,38.72,40.82,35.09,0.491,25.35,26.72,23.64,11.96,11.87,301.8,12.63,16.44,372.6176,11.99,0.0579937,0.081871,0.7696697
"2018-04-01 13:10:00",46071,"CKVY",13.69,51.19,51.03,51.74,50.02,36.15,38.72,35.33,0.464,25.75,26.85,24.05,11.7,11.83,305.2,17.54,21.48,589.7527,11.99,0.0579937,0.081871,0.7696697
"2018-04-01 13:15:00",46072,"CKVY",13.7,50.76,50.91,51.5,50.32,36.87,38,35.47,0.465,25.41,26.49,24.41,11.93,11.92,303.6,12.37,19.29,798.5512,12,0.1139734,0.1437277,0.7611733
"2018-04-01 13:20:00",46073,"CKVY",13.7,51.56,49.79,51.81,48.6,35.53,39.1,35.19,0.462,24.68,26.93,23.44,11.68,11.7,303.4,13.6,17.54,785.3365,12,0.1139734,0.1437277,0.7611733
"2018-04-01 13:25:00",46074,"CKVY",13.7,48.78,51.28,52.61,48.72,37.94,38.18,34.92,0.445,25.42,27.45,23.5,11.75,11.61,294.9,17.36,18.19,744.8839,12,0.1139734,0.1437277,0.7611733
"2018-04-01 13:30:00",46075,"CKVY",13.7,50.32,49.32,50.45,48.16,36.63,39.38,36.15,0.455,24.75,25.97,23.85,10.76,11.24,272.4,17.08,19.29,647.1966,12,0.09522902,0.1232894,0.7508378
"2018-04-01 13:35:00",46076,"CKVY",13.69,51.37,50.93,52.11,49.89,36.77,40.23,34.27,0.475,25.22,27.91,23.3,10.57,10.6,269.9,22.82,18.63,771.015,12,0.09522902,0.1232894,0.7508378
"2018-04-01 13:40:00",46077,"CKVY",13.69,51.5,50.64,51.5,49.83,35.6,37.66,34.06,0.462,24.51,26.07,22.99,10.37,10.65,264,22.44,18.41,799.2577,12,0.09522902,0.1232894,0.7508378
"2018-04-01 13:45:00",46078,"CKVY",13.69,51.74,52.24,53.35,51.37,34.44,37.32,32.65,0.451,25,26.59,24.04,11.34,10.8,250.9,19.36,21.04,894.1306,12,0.1198038,0.1492448,0.7366455
"2018-04-01 13:50:00",46079,"CKVY",13.69,52.49,51.69,53.72,50.63,32.45,37.39,32.24,0.437,24.52,27.3,23.06,12.07,11.87,241.6,11.36,17.97,897.9323,12,0.1198038,0.1492448,0.7366455
"2018-04-01 13:55:00",46080,"CKVY",13.68,52.79,51.7,53.72,50.32,32.04,36.67,32.04,0.436,24.73,26.68,23.24,11.93,11.91,255.2,20.32,18.19,902.0662,12,0.1198038,0.1492448,0.7366455
"2018-04-01 14:00:00",46081,"CKVY",13.68,49.21,50.47,52.73,49.15,37.7,37.76,32.1,0.449,24.4,26.17,23.4,11.48,11.95,266,11.91,19.95,798.0906,12,0.09982775,0.1300536,0.7194154
"2018-04-01 14:05:00",46082,"CKVY",13.67,49.89,49.84,50.45,49.15,37.04,38.38,35.95,0.453,24.61,25.63,23.74,11.66,11.64,281.8,15.17,21.04,603.1433,12,0.09982775,0.1300536,0.7194154
"2018-04-01 14:10:00",46083,"CKVY",13.67,51.81,51.38,52.55,49.89,36.49,37.76,34.16,0.479,25.31,26.65,23.85,12.5,12.15,265.3,12.46,23.02,545.2134,11.99,0.09982775,0.1300536,0.7194154
"2018-04-01 14:15:00",46084,"CKVY",13.67,51.13,51.72,53.1,50.45,37.04,37.42,34.64,0.474,25.52,26.89,24.21,13.22,12.75,267.5,15.61,24.55,672.7489,11.99,0.1048594,0.1350669,0.6981116
"2018-04-01 14:20:00",46085,"CKVY",13.66,52.05,52.5,54.34,51.13,35.12,37.8,31.93,0.465,25.47,28.2,23.28,13.54,13.04,259,11.69,23.02,859.4683,11.99,0.1048594,0.1350669,0.6981116
"2018-04-01 14:25:00",46086,"CKVY",13.65,52.36,51.9,53.41,50.63,37.01,37.11,32.38,0.496,25.04,26.88,23.3,13.53,13.72,257.8,9.96,22.58,928.2478,11.99,0.1048594,0.1350669,0.6981116
"2018-04-01 14:30:00",46087,"CKVY",13.66,52.23,52.72,54.02,51.49,34.54,37.52,33.1,0.46,25.77,28.14,24.19,13.8,13.51,266.9,13.68,20.39,930.2876,11.99,0.1248468,0.1591116,0.6739501
"2018-04-01 14:35:00",46088,"CKVY",13.65,51.48,51.81,52.6,50.87,34.67,36.77,33.37,0.45,24.84,25.86,23.94,14.29,14.11,261.2,11.43,23.02,907.739,11.99,0.1248468,0.1591116,0.6739501
"2018-04-01 14:40:00",46089,"CKVY",13.65,52.96,53.05,54.2,51.36,34.67,36.25,33.23,0.475,25.97,27,24.53,14.3,14.15,267.5,24.05,21.7,870.7562,11.99,0.1248468,0.1591116,0.6739501
"2018-04-01 14:45:00",46090,"CKVY",13.64,51.98,52.87,54.07,51.36,35.29,36.73,32.58,0.466,25.91,27.52,24.1,13.94,14.16,265.1,19.79,19.73,838.2089,11.99,0.1150967,0.1498784,0.646921
"2018-04-01 14:50:00",46091,"CKVY",13.64,52.65,52.92,54.32,51.36,33.4,37.59,32.72,0.452,26.11,27.89,24.4,13.23,13.46,256.6,17.46,23.02,816.0621,11.99,0.1150967,0.1498784,0.646921
"2018-04-01 14:55:00",46092,"CKVY",13.64,52.59,52.68,53.58,52.1,35.39,36.8,33.2,0.478,25.44,27.29,24.36,13.88,13.38,259.3,10.29,23.45,805.5861,11.99,0.1150967,0.1498784,0.646921
"2018-04-01 15:00:00",46093,"CKVY",13.64,54.07,53.11,54.25,52.34,36.01,38.17,32.51,0.513,26.19,28.43,24.82,13.99,13.9,271.3,12.2,19.73,805.5991,11.99,0.1130188,0.1471392,0.6168625
"2018-04-01 15:05:00",46094,"CKVY",13.63,52.58,53.27,54.62,51.84,35.66,36.28,32.03,0.481,25.8,28.08,24.74,14.81,14.69,276.2,11.76,21.04,799.1119,11.99,0.1130188,0.1471392,0.6168625
"2018-04-01 15:10:00",46095,"CKVY",13.63,52.83,53.01,54.56,51.96,36.55,36.72,31.96,0.498,25.74,27.6,24.28,14.58,14.85,285.1,10.92,21.04,790.71,11.99,0.1130188,0.1471392,0.6168625
"2018-04-01 15:15:00",46096,"CKVY",13.62,53.75,52.91,53.75,52.58,37.65,37.65,34.91,0.531,26.62,28.54,26.04,15.21,14.94,281.6,9.38,20.82,781.5424,11.99,0.110978,0.1466561,0.5842603
"2018-04-01 15:20:00",46097,"CKVY",13.61,53.44,53.59,54.68,52.15,34.84,37.79,34.32,0.485,27.05,28.35,25.45,14.48,14.93,278.7,10.49,21.04,780.8502,11.99,0.110978,0.1466561,0.5842603
"2018-04-01 15:25:00",46098,"CKVY",13.62,53.44,53.22,54.06,52.58,34.63,36.96,33.22,0.483,26.27,27.63,25.34,13.69,13.99,270.7,16.34,19.07,780.9842,11.99,0.110978,0.1466561,0.5842603
"2018-04-01 15:30:00",46099,"CKVY",13.62,51.34,53.07,54.68,51.22,35.8,36.62,32.02,0.462,25.75,28.16,24.34,13.27,13.41,266.9,11.21,19.95,751.5258,11.99,0.102543,0.1369506,0.5489936
"2018-04-01 15:35:00",46100,"CKVY",13.62,53.13,52.87,53.81,51.22,34.25,36.89,32.95,0.472,25.72,27.18,24.73,13.7,13.25,269.1,10.88,21.92,700.4136,11.99,0.102543,0.1369506,0.5489936
"2018-04-01 15:40:00",46101,"CKVY",13.62,52.89,52.25,53.32,50.91,37.34,38.23,33.64,0.51,25.73,27.82,24.56,14.17,14.13,273.3,9.15,20.39,667.2944,11.99,0.102543,0.1369506,0.5489936
"2018-04-01 15:45:00",46102,"CKVY",13.61,51.34,51.83,53.56,50.91,36.14,37.13,33.94,0.466,25.56,27.49,24.64,14.2,14.35,275.3,10.97,19.29,631.143,11.98,0.09513632,0.1281623,0.5120927
"2018-04-01 15:50:00",46103,"CKVY",13.62,50.11,51.5,52.64,50.11,37.51,37.58,35.04,0.462,25.76,27.08,24.79,13.85,14.02,278.4,9.11,19.07,575.9754,11.98,0.09513632,0.1281623,0.5120927
"2018-04-01 15:55:00",46104,"CKVY",13.62,51.16,50.1,51.16,49.61,40.05,40.12,36.93,0.513,25.4,27.72,24.56,13.17,13.52,284.5,10.11,17.54,431.0995,11.98,0.09513632,0.1281623,0.5120927
"2018-04-01 16:00:00",46105,"CKVY",13.63,50.6,50.79,51.59,50.11,37,39.98,36.21,0.464,25.7,27.73,24.45,12.65,12.7,274.6,11.07,19.51,324.4588,11.98,0.06140057,0.09023222,0.4725468
"2018-04-01 16:05:00",46106,"CKVY",13.63,50.91,51.39,52.08,50.6,33.53,37.58,33.26,0.426,25.2,26.34,23.22,12.38,12.5,282.9,11.53,20.6,272.352,11.98,0.06140057,0.09023222,0.4725468
"2018-04-01 16:10:00",46107,"CKVY",13.63,52.21,51.7,52.95,50.66,34.12,37.65,31.75,0.454,25,27.16,23.17,12.58,12.28,283,8.88,17.32,332.7737,11.97,0.06140057,0.09023222,0.4725468
"2018-04-01 16:15:00",46108,"CKVY",13.64,51.22,52.08,53.13,51.22,35.38,35.45,33.12,0.454,24.58,26.1,23.81,11.54,12.32,264.3,39.15,21.48,429.6221,11.98,0.07156938,0.1010532,0.4314501
"2018-04-01 16:20:00",46109,"CKVY",13.65,50.73,51.09,51.4,50.73,37.51,37.51,34.7,0.473,25.34,26.24,24.25,10.92,11.43,267.9,11.42,17.54,404.1955,11.98,0.07156938,0.1010532,0.4314501
"2018-04-01 16:25:00",46110,"CKVY",13.64,50.35,50.86,51.59,50.35,36.82,38.23,34.22,0.458,24.91,26.43,23.81,10.87,10.93,268.3,11.97,19.29,366.0457,11.97,0.07156938,0.1010532,0.4314501
"2018-04-01 16:30:00",46111,"CKVY",13.65,51.1,50.66,51.16,50.17,37.79,38.4,36.07,0.483,25.46,26.56,24.68,10.88,10.76,269.5,21.26,14.47,266.2016,11.97,0.05561518,0.0813402,0.3880481
"2018-04-01 16:35:00",46112,"CKVY",13.65,50.54,50.68,51.4,49.92,37.06,39.09,35.86,0.464,25.52,27.16,24.24,10.24,10.61,268.8,11.43,15.34,283.9179,11.97,0.05561518,0.0813402,0.3880481
"2018-04-01 16:40:00",46113,"CKVY",13.65,51.59,51.17,51.71,50.48,35.66,38.71,35.66,0.464,26.01,26.89,24.95,8.68,9.43,260.3,15.78,12.71,298.2792,11.97,0.05561518,0.0813402,0.3880481
"2018-04-01 16:45:00",46114,"CKVY",13.65,51.77,51.73,52.08,51.28,35.83,37.99,35.38,0.47,26.02,27.02,25.16,8.65,8.5,257.7,10.89,14.69,339.4461,11.97,0.05728295,0.08087298,0.3431099
"2018-04-01 16:50:00",46115,"CKVY",13.65,51.9,51.65,52.14,51.1,35.73,36.89,34.7,0.47,25.49,26.29,24.46,9.94,9.23,245.1,11.57,19.51,355.6265,11.97,0.05728295,0.08087298,0.3431099
"2018-04-01 16:55:00",46116,"CKVY",13.65,51.53,52.11,52.64,51.34,35.18,36.48,33.84,0.457,25.35,26.29,24.55,12.15,10.97,256.8,9.72,20.17,387.4915,11.97,0.05728295,0.08087298,0.3431099
"2018-04-01 17:00:00",46117,"CKVY",13.64,51.03,51.11,51.53,50.73,36.14,36.89,34.73,0.461,25.07,25.74,24.28,13.25,12.85,263.3,8.57,18.41,382.26,11.97,0.06320247,0.09001536,0.2976686
"2018-04-01 17:05:00",46118,"CKVY",13.65,51.34,51.1,51.34,50.79,37.75,37.99,35.42,0.487,25.46,26.49,24.64,12.02,12.64,267.2,13.59,13.15,390.0231,11.97,0.06320247,0.09001536,0.2976686
"2018-04-01 17:10:00",46119,"CKVY",13.65,50.66,50.77,51.65,50.11,38.23,39.36,35.73,0.481,25.54,27.05,24.19,10.62,11.46,264.6,18.86,16.22,334.1814,11.97,0.06320247,0.09001536,0.2976686
"2018-04-01 17:15:00",46120,"CKVY",13.65,50.35,50.41,50.79,50.11,37.65,38.13,35.97,0.468,25.25,26.09,24.45,9.71,10.1,273.6,9.67,13.81,280.5144,11.97,0.04987425,0.07556748,0.2511851
"2018-04-01 17:20:00",46121,"CKVY",13.66,50.23,50.4,50.85,49.98,37.44,38.95,35.25,0.463,24.69,26.43,23.8,9.33,9.54,275.2,22.15,14.03,238.7065,11.97,0.04987425,0.07556748,0.2511851
"2018-04-01 17:25:00",46122,"CKVY",13.66,50.48,50.33,50.54,50.11,37.68,38.85,36.41,0.471,25.43,26.33,24.7,8.73,8.92,268.4,9.29,12.71,212.8898,11.97,0.04987425,0.07556748,0.2511851
"2018-04-01 17:30:00",46123,"CKVY",13.66,49.98,50.09,50.48,49.8,36.72,37.99,36.72,0.45,25.2,25.75,24.57,9.55,9.18,250.7,16.06,16.66,197.3064,11.97,0.039228,0.06090054,0.2045857
"2018-04-01 17:35:00",46124,"CKVY",13.67,50.05,50.01,50.23,49.74,39.16,39.71,36.48,0.481,25.54,26.63,24.3,10.47,9.87,240.9,9.38,17.54,178.9014,11.97,0.039228,0.06090054,0.2045857
"2018-04-01 17:40:00",46125,"CKVY",13.68,49.56,49.84,50.17,49.49,39.23,39.5,38.13,0.473,25.73,26.36,25.21,11.61,11.1,244.8,9.02,15.78,170.1459,11.96,0.039228,0.06090054,0.2045857
"2018-04-01 17:45:00",46126,"CKVY",13.68,49.62,49.58,49.8,49.37,40.19,40.19,38.71,0.486,25.89,26.42,25.46,10.91,11.32,237.4,8.68,13.59,164.7944,11.96,0.03649122,0.05947094,0.1580541
"2018-04-01 17:50:00",46127,"CKVY",13.69,49.37,49.53,49.87,49.31,39.43,40.87,38.99,0.473,26.01,26.94,25.53,10.76,10.96,244.8,8.47,14.69,156.5181,11.96,0.03649122,0.05947094,0.1580541
"2018-04-01 17:55:00",46128,"CKVY",13.68,49.13,49.33,49.5,49.07,40.94,41.25,39.33,0.486,26.22,26.69,25.68,9.82,10.29,258.9,9.2,13.59,144.3774,11.96,0.03649122,0.05947094,0.1580541
"2018-04-01 18:00:00",46129,"CKVY",13.71,49.01,49.07,49.25,48.89,40.43,41.49,39.37,0.478,26,26.78,25.37,9.42,9.59,264.7,8.29,12.28,129.6068,11.96,0.02953223,0.05082427,0.112884
"2018-04-01 18:05:00",46130,"CKVY",13.71,49.01,49.08,49.2,48.95,40.16,41.01,39.37,0.475,25.92,26.47,25.42,9.17,9.19,262.1,8.91,14.25,116.4758,11.96,0.02953223,0.05082427,0.112884
"2018-04-01 18:10:00",46131,"CKVY",13.72,49.01,49.1,49.2,49.01,39.23,40.95,39.13,0.464,25.9,26.43,25.28,9.15,9.1,252.1,11.52,13.81,107.9849,11.96,0.02953223,0.05082427,0.112884
"2018-04-01 18:15:00",46132,"CKVY",13.72,49.26,49.17,49.32,49.01,40.19,41.53,39.23,0.48,26.3,26.86,25.29,9,9,249.3,9.22,13.37,105.7959,11.96,0.02480434,0.04405937,0.070534
"2018-04-01 18:20:00",46133,"CKVY",13.73,49.02,49.11,49.26,48.95,41.5,42.59,39.92,0.491,26.52,27.39,25.82,9.14,9.19,250.1,9.33,17.1,106.1096,11.96,0.02480434,0.04405937,0.070534
"2018-04-01 18:25:00",46134,"CKVY",13.73,48.9,48.96,49.14,48.77,41.09,42.18,40.88,0.484,26.69,27.08,26.1,9.76,9.45,249.1,9.17,17.1,104.2893,11.96,0.02480434,0.04405937,0.070534
"2018-04-01 18:30:00",46135,"CKVY",13.75,48.78,48.76,48.9,48.59,42.12,42.73,41.02,0.494,26.67,27.14,26.13,10.46,10.16,246.3,8.51,15.12,99.33663,11.96,0.02395418,0.04338944,0.03503605
"2018-04-01 18:35:00",46136,"CKVY",13.76,48.78,48.73,48.84,48.59,41.67,43.56,41.67,0.489,27.02,27.55,26.53,10.17,10.24,248.5,12,14.91,90.48018,11.96,0.02395418,0.04338944,0.03503605
"2018-04-01 18:40:00",46137,"CKVY",13.76,48.97,48.87,49.03,48.66,42.67,43.08,41.43,0.504,26.91,27.41,26.43,9.64,10.05,252.6,9.56,13.59,84.8597,11.96,0.02395418,0.04338944,0.03503605
"2018-04-01 18:45:00",46138,"CKVY",13.77,49.83,49.19,49.89,48.84,41.33,43.18,41.26,0.504,27.31,27.71,26.98,9.23,9.43,247.8,9.12,12.93,88.27946,11.96,0.02486658,0.04450127,0.01467214
"2018-04-01 18:50:00",46139,"CKVY",13.77,50.32,50.33,50.69,49.77,41.37,42.12,40.27,0.514,27.69,28.16,27.19,9.02,9.15,239.5,10.57,11.84,119.4574,11.96,0.02486658,0.04450127,0.01467214
"2018-04-01 18:55:00",46140,"CKVY",13.76,50.45,50.32,50.76,50.02,39.58,41.43,39.1,0.494,27.08,27.79,26.54,9.43,9.13,239.1,11.03,14.91,149.1516,11.96,0.02486658,0.04450127,0.01467214
"2018-04-01 19:00:00",46141,"CKVY",13.76,49.89,50.22,50.51,49.83,40.78,41.3,39.34,0.498,27.17,27.63,26.56,9.45,9.45,241,9.66,13.81,164.1009,11.96,0.01679694,0.02031006,0.004901963
"2018-04-01 19:05:00",46142,"CKVY",13.77,49.71,49.65,49.95,49.46,41.02,42.05,40.71,0.498,27.01,27.48,26.63,10.39,9.92,241.2,9.19,17.1,140.9482,11.96,0.01679694,0.02031006,0.004901963
"2018-04-01 19:10:00",46143,"CKVY",13.64,49.58,49.81,50.02,49.52,42.43,42.43,40.54,0.513,27.26,27.73,26.86,10.68,10.54,240.2,9.49,17.1,121.7342,11.96,0.01679694,0.02031006,0.004901963
"2018-04-01 19:15:00",46144,"CKVY",13.19,49.21,49.47,49.64,49.21,42.53,44.21,42.22,0.507,27.93,28.7,27.38,10.86,10.69,220.2,10.88,15.34,106.8224,11.96,0.01492658,0.01796392,0.0003595304
"2018-04-01 19:20:00",46145,"CKVY",13.08,48.53,48.91,49.34,48.47,44.86,44.86,42.5,0.521,27.82,28.2,27.35,10.15,10.62,218.1,8.12,14.25,93.85669,11.96,0.01492658,0.01796392,0.0003595304
"2018-04-01 19:25:00",46146,"CKVY",13.03,47.67,48.22,48.6,47.67,47.78,47.81,44.86,0.537,28.38,28.98,28.04,8.8,9.6,219.2,8.51,10.74,69.68956,11.96,0.01492658,0.01796392,0.0003595304
"2018-04-01 19:30:00",46147,"CKVY",13,47.73,47.48,47.79,47.18,46,48.29,46,0.518,28.51,28.96,27.94,7.71,8.38,223.2,16.58,11.84,46.19886,11.96,0.01088547,0.01342719,2.5E-07
"2018-04-01 19:35:00",46148,"CKVY",12.99,47.18,47.65,47.98,47.05,48.23,48.29,45.55,0.532,28.25,28.65,27.87,6.934,7.202,222.7,14.15,10.52,28.97286,11.96,0.01088547,0.01342719,2.5E-07
"2018-04-01 19:40:00",46149,"CKVY",12.97,47.05,47.1,47.24,46.93,47.2,48.5,47.2,0.519,28.4,28.69,27.98,7.355,6.985,220.9,9.27,13.15,19.11356,11.96,0.01088547,0.01342719,2.5E-07
"2018-04-01 19:45:00",46150,"CKVY",12.96,46.87,46.99,47.24,46.81,47.74,48.16,47.2,0.521,28.19,28.49,27.88,8.12,7.712,226.6,8.64,12.71,11.69209,11.96,0.007584736,0.009879772,2.5E-07
"2018-04-01 19:50:00",46151,"CKVY",12.95,46.68,46.61,47.05,46.19,47.88,49.39,47.33,0.519,28.15,28.52,27.82,8.03,8.08,221.6,7.438,10.08,6.815756,11.96,0.007584736,0.009879772,2.5E-07
"2018-04-01 19:55:00",46152,"CKVY",12.94,46.56,46.58,46.81,46.37,48.95,48.95,47.64,0.528,28.05,28.41,27.73,7.729,7.928,218.4,12.93,12.28,3.531681,11.95,0.007584736,0.009879772,2.5E-07
"2018-04-01 20:00:00",46153,"CKVY",12.94,45.57,45.97,46.43,45.51,50.97,51.04,48.71,0.529,28.28,28.62,27.92,6.963,7.398,214.1,8.57,10.3,1.966233,11.95,0.007318928,0.00944991,2.5E-07
"2018-04-01 20:05:00",46154,"CKVY",12.93,45.39,45.51,45.69,45.32,51.07,51.11,50.08,0.527,28.26,28.51,27.94,6.837,6.904,214.4,8.24,8.77,1.245148,11.95,0.007318928,0.00944991,2.5E-07
"2018-04-01 20:10:00",46155,"CKVY",12.92,45.26,45.08,45.45,44.89,50.87,51.93,50.76,0.522,28.27,28.44,27.93,6.291,6.61,214.5,8.12,8.55,0.733663,11.95,0.007318928,0.00944991,2.5E-07
"2018-04-01 20:15:00",46156,"CKVY",12.92,44.95,44.99,45.26,44.77,51.65,51.83,50.9,0.524,28.18,28.41,27.96,5.856,6.006,208.5,7.313,7.234,0.3236274,11.95,0.005455839,0.007325765,2.5E-07
"2018-04-01 20:20:00",46157,"CKVY",12.91,44.21,44.44,44.95,44.15,52.89,53.16,51.65,0.522,28.22,28.41,28.07,5.068,5.47,207.9,7.538,5.48,0.1037539,11.95,0.005455839,0.007325765,2.5E-07
"2018-04-01 20:25:00",46158,"CKVY",12.91,45.02,44.57,45.02,44.09,50.59,52.99,50.56,0.515,27.9,28.22,27.7,4.575,4.787,196.6,7.478,6.138,0.01390444,11.95,0.005455839,0.007325765,2.5E-07
"2018-04-01 20:30:00",46159,"CKVY",12.91,43.16,44.33,45.14,43.1,56.77,56.94,50.35,0.538,28.43,29.08,27.62,3.887,4.219,173.8,15.44,5.042,0,11.95,0.003333455,0.004887702,2.5E-07
"2018-04-01 20:35:00",46160,"CKVY",12.9,42.11,42.71,43.16,41.99,61.43,61.43,56.53,0.559,29.43,29.92,28.61,3.538,3.716,144.4,13.32,3.726,0,11.95,0.003333455,0.004887702,2.5E-07
"2018-04-01 20:40:00",46161,"CKVY",12.9,41.01,41.45,42.11,41.01,65.45,65.45,61.47,0.571,30.11,30.45,29.71,2.879,3.295,126.2,4.597,3.507,0,11.95,0.003333455,0.004887702,2.5E-07
"2018-04-01 20:45:00",46162,"CKVY",12.89,40.89,40.91,41.13,40.77,65.8,65.9,65.17,0.571,30.33,30.51,30.11,1.909,2.416,142.5,9.6,1.534,0,11.95,-0.0001927242,0.0003084289,2.5E-07
"2018-04-01 20:50:00",46163,"CKVY",12.9,40.9,40.82,41.02,40.64,65.46,66,64.22,0.568,30.11,30.37,29.63,1.204,1.456,143.2,6.776,2.63,0,11.95,-0.0001927242,0.0003084289,2.5E-07
"2018-04-01 20:55:00",46164,"CKVY",12.89,42.01,41.02,42.01,40.53,60.56,67.35,60.49,0.549,30.09,30.7,29.15,1.084,1.055,163.1,16.92,5.261,0,11.95,-0.0001927242,0.0003084289,2.5E-07
"2018-04-01 21:00:00",46165,"CKVY",12.89,42.82,42.5,43,41.89,57.47,60.56,57.37,0.537,28.96,29.36,28.75,1.518,1.243,203.2,12.18,2.85,0,11.95,-0.003488102,-0.004579317,2.5E-07
"2018-04-01 21:05:00",46166,"CKVY",12.89,42.76,42.84,43,42.7,58.53,58.57,57.47,0.546,29.09,29.3,28.87,2.2,1.918,219,7.649,3.946,0,11.95,-0.003488102,-0.004579317,2.5E-07
"2018-04-01 21:10:00",46167,"CKVY",12.89,42.7,42.8,43.01,42.63,59.77,59.91,58.33,0.556,29.58,29.84,29.16,2.406,2.342,221.8,6.964,3.946,0,11.95,-0.003488102,-0.004579317,2.5E-07
"2018-04-01 21:15:00",46168,"CKVY",12.88,43.75,43.49,44.12,42.64,57.33,59.8,56.06,0.556,29.52,29.84,29.09,3.014,2.756,213.4,19.94,6.138,0,11.95,-0.001085376,-0.0008764851,2.5E-07
"2018-04-01 21:20:00",46169,"CKVY",12.88,43.87,43.84,43.99,43.62,56.75,57.37,56.37,0.553,29.52,29.68,29.38,3.061,3.066,225.3,10.06,3.946,0,11.95,-0.001085376,-0.0008764851,2.5E-07
"2018-04-01 21:25:00",46170,"CKVY",12.87,43.87,43.76,43.99,43.56,56.03,57.88,56,0.546,29.58,29.89,29.13,3.008,3.009,236.4,21.12,3.726,0,11.95,-0.001085376,-0.0008764851,2.5E-07
"2018-04-01 21:30:00",46171,"CKVY",12.87,44.43,44.18,44.49,43.75,53.53,56.06,53.35,0.532,28.8,29.23,28.44,2.929,2.987,254.2,8.23,4.384,0,11.95,0.0003045034,0.001061063,2.5E-07
"2018-04-01 21:35:00",46172,"CKVY",12.87,43.99,44.3,44.55,43.99,54.55,54.55,53.35,0.534,28.69,28.85,28.5,2.447,2.736,251.7,7.144,2.85,0,11.95,0.0003045034,0.001061063,2.5E-07
"2018-04-01 21:40:00",46173,"CKVY",12.87,43.5,43.81,44.12,43.5,55.45,55.45,54.42,0.532,28.67,28.81,28.53,1.657,2.065,243.3,14.54,1.096,0,11.95,0.0003045034,0.001061063,2.5E-07
"2018-04-01 21:45:00",46174,"CKVY",12.87,43.01,43.33,43.62,43.01,56.76,56.96,55.41,0.535,28.83,29.05,28.62,0.598,1.098,230.9,1.777,0,0,11.95,-0.00160812,-0.001615107,2.5E-07
"2018-04-01 21:50:00",46175,"CKVY",12.85,42.7,42.85,43.07,42.64,59.22,59.53,56.79,0.551,29.19,29.67,28.72,0.102,0.291,324.4,40.13,0.658,0,11.95,-0.00160812,-0.001615107,2.5E-07
"2018-04-01 21:55:00",46176,"CKVY",12.86,42.39,42.53,42.76,42.33,58.88,59.33,58.2,0.542,29.13,29.54,28.77,0.035,0.066,331,73.06,0,0,11.95,-0.00160812,-0.001615107,2.5E-07
"2018-04-01 22:00:00",46177,"CKVY",12.86,42.21,42.17,42.39,41.96,57.88,60.18,57.85,0.529,28.99,29.35,28.45,0.144,0.054,199.1,40.43,2.85,0,11.95,-0.006650879,-0.01039901,2.5E-07
"2018-04-01 22:05:00",46178,"CKVY",12.86,41.9,42.54,43.01,41.9,59.43,59.43,56.2,0.536,28.61,28.91,28.23,0.666,0.45,222.3,25.86,5.261,0,11.95,-0.006650879,-0.01039901,2.5E-07
"2018-04-01 22:10:00",46179,"CKVY",12.86,41.03,41.37,41.9,41.03,63.27,63.34,59.5,0.552,28.78,29.64,28.38,0.962,0.749,149.7,92.7,2.63,0,11.95,-0.006650879,-0.01039901,2.5E-07
"2018-04-01 22:15:00",46180,"CKVY",12.85,40.79,41.1,41.41,40.79,63.83,63.83,62.21,0.552,29.54,29.77,29.19,1.595,1.348,60.23,17.25,3.069,0,11.95,-0.004416909,-0.006168189,2.5E-07
"2018-04-01 22:20:00",46181,"CKVY",12.85,41.28,41.01,41.41,40.61,62.18,64.31,62.18,0.548,29.5,29.69,29.33,2.035,1.781,75.67,12.93,4.603,0,11.95,-0.004416909,-0.006168189,2.5E-07
"2018-04-01 22:25:00",46182,"CKVY",12.84,40.42,40.78,41.41,40.36,65.3,65.34,62.21,0.557,29.49,29.78,29.27,2.221,2.092,76.29,36.51,3.507,0,11.95,-0.004416909,-0.006168189,2.5E-07
"2018-04-01 22:30:00",46183,"CKVY",12.85,39.81,40.33,40.55,39.81,66.78,66.78,64.72,0.556,29.65,29.87,29.46,2.365,2.289,73.13,10.26,4.165,0,11.95,-0.00196085,-0.002187617,2.5E-07
"2018-04-01 22:35:00",46184,"CKVY",12.84,41.29,40.5,41.66,39.56,62.63,67.54,62.25,0.552,29.73,29.98,29.46,2.853,2.493,112.7,14.52,7.014,0,11.95,-0.00196085,-0.002187617,2.5E-07
"2018-04-01 22:40:00",46185,"CKVY",12.84,41.17,40.54,41.35,40.05,63.14,66.03,62.66,0.554,29.56,29.76,29.34,3.871,3.444,118.6,6.378,5.699,0,11.95,-0.00196085,-0.002187617,2.5E-07
"2018-04-01 22:45:00",46186,"CKVY",12.83,38.33,39.8,41.17,38.33,69.91,69.91,63.14,0.549,29.32,29.63,29.16,4.055,3.982,135.5,11.68,4.822,0,11.95,-0.0002340811,0.000216349,2.5E-07
"2018-04-01 22:50:00",46187,"CKVY",12.84,38.09,37.85,38.33,37.34,71.28,72.48,69.87,0.555,29.46,29.77,29.2,3.756,3.967,133.1,10.03,4.603,0,11.95,-0.0002340811,0.000216349,2.5E-07
"2018-04-01 22:55:00",46188,"CKVY",12.84,40.13,38.65,40.25,37.96,64.32,71.32,64.32,0.542,29.28,29.73,29,3.892,3.843,141.5,5.463,5.261,0,11.94,-0.0002340811,0.000216349,2.5E-07
"2018-04-01 23:00:00",46189,"CKVY",12.83,37.72,39.29,41.55,37.72,71.19,71.19,60.89,0.546,29.18,29.38,28.75,4.226,4.036,140.7,6.399,5.042,0,11.94,5.132707E-05,0.0005292749,2.5E-07
"2018-04-01 23:05:00",46190,"CKVY",12.83,36.3,36.85,37.72,36.18,75.79,75.82,71.19,0.55,29.25,29.46,29.03,4.369,4.357,127.6,7.448,5.042,0,11.94,5.132707E-05,0.0005292749,2.5E-07
"2018-04-01 23:10:00",46191,"CKVY",12.83,36.98,36.78,37.16,36.24,74.1,75.82,73.79,0.552,29.51,29.68,29.31,4.247,4.342,132.1,7.138,5.261,0,11.94,5.132707E-05,0.0005292749,2.5E-07
"2018-04-01 23:15:00",46192,"CKVY",12.83,36.73,36.98,37.35,36.67,73.86,74.07,72.42,0.545,29.27,29.61,29.12,3.952,4.128,142.7,5.128,4.603,0,11.94,-0.0002353731,0.000104897,2.5E-07
"2018-04-01 23:20:00",46193,"CKVY",12.83,37.23,36.84,37.29,36.55,72.59,73.86,72.49,0.546,29.12,29.32,28.93,3.688,3.759,130.2,3.368,4.384,0,11.94,-0.0002353731,0.000104897,2.5E-07
"2018-04-01 23:25:00",46194,"CKVY",12.83,36.49,36.75,37.23,36.36,73.66,73.66,72.56,0.538,28.94,29.26,28.72,3.13,3.36,110.6,5.166,3.726,0,11.94,-0.0002353731,0.000104897,2.5E-07
"2018-04-01 23:30:00",46195,"CKVY",12.83,37.91,37,37.91,36.36,69.68,73.73,69.4,0.538,28.8,28.98,28.61,3.297,3.158,116.3,5.36,4.384,0,11.94,-0.000834126,-0.0006573177,2.5E-07
"2018-04-01 23:35:00",46196,"CKVY",12.82,36.55,37.09,37.97,36.49,73.52,73.66,69.71,0.538,28.94,29.17,28.69,3.388,3.404,137,5.94,4.384,0,11.94,-0.000834126,-0.0006573177,2.5E-07
"2018-04-01 23:40:00",46197,"CKVY",12.82,35.99,36,36.61,35.62,75.1,76.68,73.49,0.538,28.95,29.25,28.75,2.949,3.211,66.93,45.85,3.288,0,11.94,-0.000834126,-0.0006573177,2.5E-07
"2018-04-01 23:45:00",46198,"CKVY",12.82,37.47,36.78,37.54,35.99,69.88,75,69.88,0.531,28.83,29.17,28.47,2.398,2.686,54.05,6.829,2.85,0,11.94,-0.001190413,-0.001138864,2.5E-07
"2018-04-01 23:50:00",46199,"CKVY",12.81,38.28,37.88,38.28,37.41,67.07,69.88,67,0.526,28.34,28.67,28.15,1.975,2.122,96.7,16.31,3.069,0,11.94,-0.001190413,-0.001138864,2.5E-07
"2018-04-01 23:55:00",46200,"CKVY",12.82,37.97,38.15,38.34,37.97,67.51,67.62,66.93,0.523,28.27,28.58,28.05,2.168,2.073,108.7,7.354,2.85,0,11.94,-0.001190413,-0.001138864,2.5E-07
"2018-04-02 00:00:00",46201,"CKVY",12.81,37.23,37.92,38.46,37.17,69.47,69.47,66.18,0.523,28.22,28.49,27.98,2.215,2.098,130.2,12.71,4.384,0,11.94,-0.002030865,-0.002318936,2.5E-07
"2018-04-02 00:05:00",46202,"CKVY",12.79,36.36,36.71,37.29,36.18,72.39,73.14,69.47,0.526,28.38,28.56,28.09,2.499,2.418,135.7,6.447,3.946,0,11.94,-0.002030865,-0.002318936,2.5E-07
"2018-04-02 00:10:00",46203,"CKVY",12.81,36.11,36.3,36.55,35.99,73.04,73.86,71.77,0.526,28.47,28.8,28.17,2.147,2.348,144.2,5.093,3.069,0,11.95,-0.002030865,-0.002318936,2.5E-07
"2018-04-02 00:15:00",46204,"CKVY",12.81,36.05,36.04,36.18,35.87,71.46,73.14,71.46,0.513,27.97,28.4,27.69,1.976,2.203,164.6,6.272,2.85,0,11.95,-0.001961445,-0.002229014,2.5E-07
"2018-04-02 00:20:00",46205,"CKVY",12.81,35.5,35.66,36.11,35.37,73.18,73.31,71.43,0.514,27.76,27.91,27.62,0.961,1.452,164.6,0.097,0,0,11.95,-0.001961445,-0.002229014,2.5E-07
"2018-04-02 00:25:00",46206,"CKVY",12.81,35.75,35.75,35.93,35.37,71.16,73.31,70.88,0.505,27.57,27.91,27.24,1.015,0.906,215.7,17.73,1.754,0,11.95,-0.001961445,-0.002229014,2.5E-07
"2018-04-02 00:30:00",46207,"CKVY",12.8,33.9,34.51,35.75,33.77,77.2,77.2,71.19,0.509,27.28,27.63,27.05,1.123,0.962,189.7,27.9,3.069,0,11.95,-0.003713253,-0.005036442,2.5E-07
"2018-04-02 00:35:00",46208,"CKVY",12.8,34.64,34.3,34.7,33.9,75.59,77.75,75.52,0.513,27.83,28.04,27.53,1.786,1.492,168.3,12.51,2.85,0,11.95,-0.003713253,-0.005036442,2.5E-07
"2018-04-02 00:40:00",46209,"CKVY",12.78,34.46,34.8,35.01,34.4,75.87,75.87,74.49,0.511,27.66,27.84,27.35,1.74,1.781,153.8,60.17,2.63,0,11.95,-0.003713253,-0.005036442,2.5E-07
"2018-04-02 00:45:00",46210,"CKVY",12.79,34.4,34.55,34.71,34.33,76.63,76.63,75.66,0.515,27.76,27.98,27.52,1.359,1.545,132.8,43.12,2.192,0,11.94,-0.00301248,-0.003856073,2.5E-07
"2018-04-02 00:50:00",46211,"CKVY",12.8,34.22,34.25,34.52,34.03,79.48,79.48,76.63,0.531,28.18,28.58,27.77,1.041,1.187,120.8,20.59,1.973,0,11.95,-0.00301248,-0.003856073,2.5E-07
"2018-04-02 00:55:00",46212,"CKVY",12.79,34.78,34.31,34.78,33.97,77.39,79.58,77.35,0.528,28.45,28.63,28.27,1.502,1.258,176.1,18.8,3.507,0,11.95,-0.00301248,-0.003856073,2.5E-07
"2018-04-02 01:00:00",46213,"CKVY",12.78,34.04,34.43,34.9,34.04,79.45,79.52,76.63,0.527,28.21,28.5,27.95,1.85,1.793,198.5,14.46,3.069,0,11.95,-0.003365924,-0.004433014,2.5E-07
"2018-04-02 01:05:00",46214,"CKVY",12.79,33.3,33.71,34.16,33.17,82.1,82.1,79.48,0.528,28.39,28.59,28.13,1.626,1.681,262.7,59.21,1.315,0,11.95,-0.003365924,-0.004433014,2.5E-07
"2018-04-02 01:10:00",46215,"CKVY",12.79,33.73,33.38,33.79,33.05,83,83.5,82.1,0.543,28.78,29.23,28.3,1.107,1.362,276.4,40.18,2.85,0,11.95,-0.003365924,-0.004433014,2.5E-07
"2018-04-02 01:15:00",46216,"CKVY",12.79,33.67,33.56,33.73,33.42,82.7,83.6,82.7,0.54,28.98,29.12,28.79,0.777,0.837,238.8,37.67,2.63,0,11.95,-0.003618071,-0.004858396,2.5E-07
"2018-04-02 01:20:00",46217,"CKVY",12.77,33.42,33.58,33.79,33.36,84.1,84.1,82.6,0.544,29,29.21,28.84,0.955,0.86,336.6,46.28,1.754,0,11.95,-0.003618071,-0.004858396,2.5E-07
"2018-04-02 01:25:00",46218,"CKVY",12.78,34.41,33.98,34.41,33.42,81.6,84.2,81.6,0.549,29.36,29.57,29.15,0.912,1.03,346.3,6.254,2.411,0,11.95,-0.003618071,-0.004858396,2.5E-07
"2018-04-02 01:30:00",46219,"CKVY",12.78,34.04,34.28,34.53,33.98,82.2,82.3,80,0.545,29.12,29.36,28.83,0.692,0.802,6.515,33.71,1.754,0,11.95,-0.004197414,-0.005903881,2.5E-07
"2018-04-02 01:35:00",46220,"CKVY",12.77,33.3,33.62,34.16,33.17,87.8,87.8,82.1,0.565,29.8,30.14,29.13,0.836,0.815,132.9,31.7,2.192,0,11.95,-0.004197414,-0.005903881,2.5E-07
"2018-04-02 01:40:00",46221,"CKVY",12.76,33.92,33.58,33.98,33.17,84.5,88.5,84.5,0.557,30.09,30.4,29.68,1.078,0.898,69.76,12.37,1.973,0,11.95,-0.004197414,-0.005903881,2.5E-07
"2018-04-02 01:45:00",46222,"CKVY",12.77,33.98,33.87,34.04,33.67,84.2,85.1,84.2,0.557,29.72,29.89,29.55,1.112,1.123,80.1,2.032,1.315,0,11.95,-0.004192314,-0.005881879,2.5E-07
"2018-04-02 01:50:00",46223,"CKVY",12.77,34.16,34.06,34.22,33.79,85.2,85.2,83.6,0.567,29.82,30.21,29.54,0.977,1,119.3,23.49,1.534,0,11.95,-0.004192314,-0.005881879,2.5E-07
"2018-04-02 01:55:00",46224,"CKVY",12.77,33.67,33.84,34.16,33.67,84.6,85.7,84.5,0.553,29.88,30.2,29.51,1.341,1.08,174.1,11.03,4.165,0,11.95,-0.004192314,-0.005881879,2.5E-07
"2018-04-02 02:00:00",46225,"CKVY",12.77,33.18,33.39,33.67,33.11,87.2,87.3,84.6,0.559,29.52,29.85,29.32,2.214,1.823,162,10.71,4.165,0,11.95,-0.003733322,-0.005035751,2.5E-07
"2018-04-02 02:05:00",46226,"CKVY",12.76,33.3,33.23,33.36,32.99,84.1,87.3,84,0.541,29.39,29.85,28.94,2.336,2.368,181.3,3.558,3.069,0,11.95,-0.003733322,-0.005035751,2.5E-07
"2018-04-02 02:10:00",46227,"CKVY",12.76,33.11,33.25,33.42,33.05,85,85.2,83.5,0.543,29.01,29.33,28.78,1.681,2.121,167.9,71.94,1.973,0,11.95,-0.003733322,-0.005035751,2.5E-07
"2018-04-02 02:15:00",46228,"CKVY",12.76,33.92,33.48,33.92,33.05,80.6,85,80.6,0.532,29.05,29.3,28.49,0.946,1.234,247.1,40.77,2.411,0,11.95,-0.003017294,-0.003828691,2.5E-07
"2018-04-02 02:20:00",46229,"CKVY",12.76,33.8,33.88,34.04,33.73,83.3,83.4,80.3,0.547,28.88,29.37,28.46,1.007,0.923,201.7,10.78,2.63,0,11.95,-0.003017294,-0.003828691,2.5E-07
"2018-04-02 02:25:00",46230,"CKVY",12.76,32.69,33.1,33.86,32.56,89.5,89.5,83.4,0.562,29.44,29.95,29.14,1.471,1.173,227.7,9.82,3.726,0,11.95,-0.003017294,-0.003828691,2.5E-07
"2018-04-02 02:30:00",46231,"CKVY",12.75,32.69,32.74,32.93,32.57,92,92.6,89.6,0.578,30.67,30.9,29.96,1.922,1.765,242.8,9.6,3.288,0,11.95,-0.003765298,-0.005093757,2.5E-07
"2018-04-02 02:35:00",46232,"CKVY",12.75,32.69,32.71,32.81,32.63,91.4,92,91.4,0.574,30.54,30.68,30.42,1.834,1.895,251.4,13.67,1.754,0,11.95,-0.003765298,-0.005093757,2.5E-07
"2018-04-02 02:40:00",46233,"CKVY",12.75,33.06,32.83,33.06,32.63,90.4,91.7,90.3,0.576,30.58,30.74,30.41,1.333,1.62,338.1,23.11,1.315,0,11.95,-0.003765298,-0.005093757,2.5E-07
"2018-04-02 02:45:00",46234,"CKVY",12.74,33.49,33.24,33.56,32.94,87.1,90.4,87.1,0.565,30.19,30.56,29.95,0.612,0.95,305.1,12.16,0.658,0,11.95,-0.003685754,-0.004918378,2.5E-07
"2018-04-02 02:50:00",46235,"CKVY",12.75,34.18,33.76,34.3,33.43,82.4,87.1,82.4,0.549,29.71,30.19,29.35,0.497,0.452,224.2,32.37,4.165,0,11.96,-0.003685754,-0.004918378,2.5E-07
"2018-04-02 02:55:00",46236,"CKVY",12.74,34.36,34.34,34.48,34.18,81.9,82.7,80.8,0.55,29.4,29.71,29.08,0.803,0.686,270.8,25.64,3.507,0,11.96,-0.003685754,-0.004918378,2.5E-07
"2018-04-02 03:00:00",46237,"CKVY",12.73,34.11,34.27,34.48,33.93,84.3,84.4,81.4,0.561,29.53,29.95,29.22,1.054,0.995,261.3,7.314,1.973,0,11.96,-0.004507955,-0.00649513,2.5E-07
"2018-04-02 03:05:00",46238,"CKVY",12.73,33.74,33.81,34.11,33.68,84.5,84.9,84.2,0.553,29.62,29.9,29.45,0.829,1.026,30.94,34.82,1.096,0,11.96,-0.004507955,-0.00649513,2.5E-07
"2018-04-02 03:10:00",46239,"CKVY",12.73,34.05,33.87,34.11,33.62,82.7,84.5,82.7,0.548,29.45,29.67,29.23,0.816,0.722,13.4,19.95,2.411,0,11.96,-0.004507955,-0.00649513,2.5E-07
"2018-04-02 03:15:00",46240,"CKVY",12.73,34.18,34.25,34.55,33.99,80.4,82.7,79.91,0.536,29.05,29.38,28.73,0.856,0.831,26.45,39.64,2.192,0,11.96,-0.004270047,-0.006037728,2.5E-07
"2018-04-02 03:20:00",46241,"CKVY",12.73,34.18,34.15,34.3,33.93,80.9,81.3,80.4,0.539,28.91,29.04,28.75,1.048,0.894,270.7,53.6,1.534,0,11.96,-0.004270047,-0.006037728,2.5E-07
"2018-04-02 03:25:00",46242,"CKVY",12.72,33.31,33.75,34.24,33.19,82.6,82.7,80.4,0.532,28.68,28.91,28.41,0.773,0.999,246.3,3.3,1.754,0,11.96,-0.004270047,-0.006037728,2.5E-07
"2018-04-02 03:30:00",46243,"CKVY",12.72,33.8,33.43,33.93,33.06,82.2,84.4,82.2,0.54,28.96,29.36,28.43,0.927,0.745,254.5,24.7,2.192,0,11.96,-0.004198428,-0.005914142,2.5E-07
"2018-04-02 03:35:00",46244,"CKVY",12.72,33.62,34.17,34.55,33.56,81.2,82.2,79.67,0.529,28.84,29.09,28.39,1.217,1.101,287,19.13,2.411,0,11.96,-0.004198428,-0.005914142,2.5E-07
"2018-04-02 03:40:00",46245,"CKVY",12.71,32.57,33.06,33.68,32.51,84.1,84.1,81.3,0.526,28.38,28.61,28.16,1.457,1.318,273.5,21.85,2.411,0,11.96,-0.004198428,-0.005914142,2.5E-07
"2018-04-02 03:45:00",46246,"CKVY",12.71,31.7,31.95,32.63,31.58,87.5,87.5,84.1,0.528,28.24,28.47,27.99,1.722,1.612,250.9,9.94,3.288,0,11.96,-0.003549939,-0.004744776,2.5E-07
"2018-04-02 03:50:00",46247,"CKVY",12.71,31.52,31.71,31.89,31.39,89.2,89.2,87.5,0.534,28.61,28.81,28.31,2.244,1.985,266.1,21.73,3.946,0,11.96,-0.003549939,-0.004744776,2.5E-07
"2018-04-02 03:55:00",46248,"CKVY",12.71,31.58,31.63,31.83,31.39,90.4,90.6,89.2,0.543,29.06,29.32,28.64,2.357,2.346,336.9,44.98,3.946,0,11.96,-0.003549939,-0.004744776,2.5E-07
"2018-04-02 04:00:00",46249,"CKVY",12.7,31.58,31.58,31.77,31.46,90.1,90.4,89.8,0.541,28.98,29.27,28.81,2.09,2.308,347.4,23.58,2.63,0,11.96,-0.002924318,-0.003660643,2.5E-07
"2018-04-02 04:05:00",46250,"CKVY",12.7,31.77,31.44,31.77,31.21,91,91.4,90,0.551,29.08,29.45,28.74,1.478,1.797,215.3,95.2,2.85,0,11.96,-0.002924318,-0.003660643,2.5E-07
"2018-04-02 04:10:00",46251,"CKVY",12.7,31.33,31.44,31.83,31.15,92,92,90,0.547,29.08,29.5,28.75,1.288,1.348,59.01,58.76,2.411,0,11.96,-0.002924318,-0.003660643,2.5E-07
"2018-04-02 04:15:00",46252,"CKVY",12.7,31.95,31.67,32.14,31.21,89.7,92.4,89.7,0.547,29.49,29.88,29.15,1.136,1.151,356.8,61.67,1.973,0,11.96,-0.003651393,-0.004890068,2.5E-07
"2018-04-02 04:20:00",46253,"CKVY",12.68,32.14,32.08,32.32,31.89,89.3,89.9,89.3,0.548,29.39,29.56,29.18,0.858,1.017,95.2,51.01,1.315,0,11.96,-0.003651393,-0.004890068,2.5E-07
"2018-04-02 04:25:00",46254,"CKVY",12.69,32.32,32.22,32.38,32.07,89.2,90,89.1,0.552,29.5,29.7,29.32,0.846,0.74,5.07,58.86,2.411,0,11.96,-0.003651393,-0.004890068,2.5E-07
"2018-04-02 04:30:00",46255,"CKVY",12.69,32.45,32.55,32.88,32.2,88.4,89.3,87.9,0.55,29.65,29.86,29.37,1.233,1.036,317.3,55.01,3.288,0,11.96,-0.004180905,-0.005884544,2.5E-07
"2018-04-02 04:35:00",46256,"CKVY",12.68,32.32,32.19,32.51,31.83,90.9,92.1,88.5,0.562,29.84,30.17,29.31,2.201,1.697,279.5,6.201,5.261,0,11.96,-0.004180905,-0.005884544,2.5E-07
"2018-04-02 04:40:00",46257,"CKVY",12.68,34.73,33.2,34.79,32.26,80.9,91.1,80.9,0.551,29.94,30.2,29.38,3.288,2.847,317.7,22.91,6.138,0,11.96,-0.004180905,-0.005884544,2.5E-07
"2018-04-02 04:45:00",46258,"CKVY",12.68,34.43,34.58,34.92,34.3,82.4,82.4,80.2,0.555,29.45,29.63,29.3,3.436,3.439,342.8,47.42,4.165,0,11.96,-0.002495543,-0.002995753,2.5E-07
"2018-04-02 04:50:00",46259,"CKVY",12.67,33.68,33.91,34.49,33.44,85.6,86.2,82.4,0.56,29.76,29.94,29.5,3.253,3.32,215.3,40.23,4.603,0,11.96,-0.002495543,-0.002995753,2.5E-07
"2018-04-02 04:55:00",46260,"CKVY",12.67,33.99,33.92,34.12,33.56,83.3,85.5,83.3,0.551,29.6,29.84,29.43,2.413,2.894,289.9,14.44,3.946,0,11.96,-0.002495543,-0.002995753,2.5E-07
"2018-04-02 05:00:00",46261,"CKVY",12.68,33.93,34.03,34.18,33.81,85.6,85.7,83.4,0.565,29.82,30.1,29.55,1.92,2.023,319.5,20.31,2.411,0,11.96,-0.002302619,-0.002715064,2.5E-07
"2018-04-02 05:05:00",46262,"CKVY",12.67,33.68,33.78,33.93,33.62,87.2,87.3,85.6,0.57,30.15,30.42,29.87,1.447,1.696,5.289,24.78,2.63,0,11.97,-0.002302619,-0.002715064,2.5E-07
"2018-04-02 05:10:00",46263,"CKVY",12.67,33.75,33.69,33.81,33.56,88.9,89.8,87.2,0.583,30.73,31.02,30.3,1.366,1.283,44.66,21.97,3.069,0,11.97,-0.002302619,-0.002715064,2.5E-07
"2018-04-02 05:15:00",46264,"CKVY",12.67,33.99,33.89,34.18,33.68,87.1,88.9,86.3,0.577,30.6,30.9,30.27,1.798,1.712,41.78,13.62,3.507,0,11.97,-0.003551696,-0.004690443,2.5E-07
"2018-04-02 05:20:00",46265,"CKVY",12.67,34.43,34.23,34.55,33.87,83.2,87.4,83.2,0.56,30.3,30.76,29.85,1.664,1.702,48.98,13.31,2.63,0,11.97,-0.003551696,-0.004690443,2.5E-07
"2018-04-02 05:25:00",46266,"CKVY",12.67,34.98,34.78,35.11,34.49,81,83.2,80.2,0.557,29.79,30.11,29.45,1.64,1.692,5.661,25.42,1.973,0,11.97,-0.003551696,-0.004690443,2.5E-07
"2018-04-02 05:30:00",46267,"CKVY",12.66,34.8,35.02,35.29,34.73,82,82.1,79.54,0.56,29.71,30.02,29.43,1.468,1.523,321.6,18.43,3.288,0,11.97,-0.003299693,-0.004286241,2.5E-07
"2018-04-02 05:35:00",46268,"CKVY",12.66,36.15,35.33,36.15,34.42,75.82,84.2,75.82,0.547,29.59,30.24,29.15,1.994,1.752,297,15.03,3.946,0,11.97,-0.003299693,-0.004286241,2.5E-07
"2018-04-02 05:40:00",46269,"CKVY",12.66,41.72,38.85,41.72,36.15,63.05,75.82,63.05,0.565,29.45,30.23,28.96,3.458,2.591,280,9.15,9.86,0,11.97,-0.003299693,-0.004286241,2.5E-07
"2018-04-02 05:45:00",46270,"CKVY",12.66,43.82,43.4,44.19,41.66,54.64,62.91,54.64,0.531,29.23,30.03,28.5,5.928,4.575,291.8,22.55,14.47,0,11.97,-0.0008016592,-0.0005648364,2.5E-07
"2018-04-02 05:50:00",46271,"CKVY",12.66,43.57,43.87,44.31,43.45,55.6,56.87,54.05,0.535,28.88,29.37,28.45,8.35,7.18,282,9.35,14.47,0,11.98,-0.0008016592,-0.0005648364,2.5E-07
"2018-04-02 05:55:00",46272,"CKVY",12.65,44.44,43.69,44.56,43.26,52.54,56.73,52.51,0.523,28.71,29.13,28.03,9.82,9.14,282.2,8.53,17.32,0,11.98,-0.0008016592,-0.0005648364,2.5E-07
"2018-04-02 06:00:00",46273,"CKVY",12.63,44.62,44.59,45.06,43.94,51.61,54.19,50.27,0.517,28.05,28.67,27.5,10.71,10.3,287.8,8.29,17.54,0,11.99,0.006514219,0.008221448,0.001392852
"2018-04-02 06:05:00",46274,"CKVY",12.64,44.44,44.25,44.62,43.76,51.79,53.91,51.65,0.515,28.04,28.43,27.74,10.93,10.8,285.9,9.27,15.56,0,11.99,0.006514219,0.008221448,0.001392852
"2018-04-02 06:10:00",46275,"CKVY",12.65,44.81,44.2,44.93,43.45,50.41,54.7,50.41,0.509,27.94,28.5,27.42,11.16,10.98,281.6,8.61,16.88,0,11.99,0.006514219,0.008221448,0.001392852
"2018-04-02 06:15:00",46276,"CKVY",12.64,44.25,44.41,44.93,43.82,51.55,52.95,50.24,0.509,27.7,28.03,27.35,10.53,10.9,283.6,8.26,16,0,12,0.00806981,0.009831497,0.007805573
"2018-04-02 06:20:00",46277,"CKVY",12.64,44.31,44.31,44.56,44,51.65,52.09,50.62,0.511,27.56,27.78,27.16,10.92,10.74,285.5,7.86,18.41,0,12,0.00806981,0.009831497,0.007805573
"2018-04-02 06:25:00",46278,"CKVY",12.64,44.56,44.26,44.81,43.88,49.07,52.27,49.07,0.491,27.28,27.83,26.53,11.34,11.31,285.2,9.29,20.82,0,12,0.00806981,0.009831497,0.007805573
"2018-04-02 06:30:00",46279,"CKVY",12.64,44.18,44.32,44.99,43.82,50.99,51.78,48.73,0.502,27.12,27.45,26.5,12.08,11.71,282.8,9.51,19.51,0,12,0.02211922,0.03857933,0.02006806
"2018-04-02 06:35:00",46280,"CKVY",12.63,44.49,43.84,44.55,43.25,49.82,53.08,49.72,0.497,27.2,27.61,26.77,12.15,11.87,282.8,8.97,20.82,0,12,0.02211922,0.03857933,0.02006806
"2018-04-02 06:40:00",46281,"CKVY",12.64,44.42,44.28,44.61,43.93,49.72,51.3,49.41,0.494,27.02,27.37,26.61,13.05,12.52,281.1,9.77,22.36,0,12,0.02211922,0.03857933,0.02006806
"2018-04-02 06:45:00",46282,"CKVY",12.64,43.93,44.45,45.1,43.93,50.82,50.92,47.73,0.496,26.78,27.14,26.28,14.24,13.85,281.7,10.64,27.4,0,12,0.02415576,0.04210589,0.04624362
"2018-04-02 06:50:00",46283,"CKVY",12.64,44.05,44.21,44.61,43.87,50.99,50.99,49.03,0.5,26.84,27.12,26.5,15.32,15.15,280.6,9.64,21.7,0.01692702,12,0.02415576,0.04210589,0.04624362
"2018-04-02 06:55:00",46284,"CKVY",12.64,43.56,43.72,44.18,43.31,51.85,52.46,49.99,0.499,26.99,27.25,26.6,14.37,14.98,280.2,8.05,18.41,0.1105439,11.99,0.02415576,0.04210589,0.04624362
"2018-04-02 07:00:00",46285,"CKVY",12.64,43.86,43.72,44.24,43.25,50.54,52.36,49.65,0.492,26.82,27.14,26.33,13.55,13.66,281.6,11.45,21.04,0.3050608,11.99,0.02593757,0.04514977,0.08514557
"2018-04-02 07:05:00",46286,"CKVY",12.63,43.3,43.81,44.17,43.18,51.57,51.57,49.3,0.491,26.56,26.87,26.19,12.71,13.05,277.2,8.45,17.54,0.6463719,11.99,0.02593757,0.04514977,0.08514557
"2018-04-02 07:10:00",46287,"CKVY",12.63,43.3,43.54,44.16,43.11,51.56,51.77,49.16,0.491,26.49,26.79,26.12,12.93,12.8,279.9,8.62,21.7,1.138582,11.99,0.02593757,0.04514977,0.08514557
"2018-04-02 07:15:00",46288,"CKVY",12.62,43.6,43.28,44.22,42.8,50.6,52.39,49.98,0.488,26.55,26.94,26.22,12.01,12.61,290.4,17.03,17.54,2.118076,11.99,0.02399617,0.04164309,0.1287169
"2018-04-02 07:20:00",46289,"CKVY",12.62,43.54,43.48,43.66,43.17,49.4,50.87,49.29,0.475,26.03,26.55,25.75,11.76,11.75,284.9,17.34,21.48,4.120299,11.99,0.02399617,0.04164309,0.1287169
"2018-04-02 07:25:00",46290,"CKVY",12.65,42.92,43.35,43.78,42.85,51.18,51.28,48.74,0.48,25.93,26.26,25.54,11.46,11.65,283.9,9.72,17.54,7.619542,11.99,0.02399617,0.04164309,0.1287169
"2018-04-02 07:30:00",46291,"CKVY",12.65,42.91,42.75,43.1,42.3,51.35,52.58,50.9,0.482,26.17,26.38,25.95,11.55,11.41,287,8.81,15.78,12.82171,11.99,0.02368636,0.04029532,0.1744852
"2018-04-02 07:35:00",46292,"CKVY",12.66,43.41,43.22,43.59,42.48,49.15,52.45,48.67,0.47,25.89,26.54,25.43,11.84,11.69,279.6,9.46,18.63,19.13663,11.99,0.02368636,0.04029532,0.1744852
"2018-04-02 07:40:00",46293,"CKVY",12.67,43.53,43.35,43.65,42.97,48.91,50.39,48.64,0.47,25.6,26.09,25.35,12.49,12.04,281.6,9.11,20.39,25.46835,11.99,0.02368636,0.04029532,0.1744852
"2018-04-02 07:45:00",46294,"CKVY",12.68,43.53,43.31,43.65,42.97,48.84,50.66,48.53,0.469,25.67,26.1,25.34,13.41,12.88,283.5,8.4,22.8,30.71458,11.99,0.02637099,0.04393689,0.2211517
"2018-04-02 07:50:00",46295,"CKVY",12.69,43.16,43.46,43.78,43.1,50.25,50.35,47.95,0.476,25.63,26.04,25.2,13.84,13.85,281.4,7.673,21.7,33.78783,11.99,0.02637099,0.04393689,0.2211517
"2018-04-02 07:55:00",46296,"CKVY",12.69,43.53,43.39,43.78,43.04,49.56,50.52,48.36,0.476,25.77,26.16,25.44,13.53,13.74,279.8,9.01,21.48,34.66905,11.99,0.02637099,0.04393689,0.2211517
"2018-04-02 08:00:00",46297,"CKVY",12.69,43.53,43.56,43.84,43.34,48.91,49.84,48.36,0.47,25.69,26.02,25.38,13.11,13.46,276.1,8.47,20.17,35.1707,11.99,0.02862209,0.0477025,0.2678601
"2018-04-02 08:05:00",46298,"CKVY",12.7,43.65,43.77,44.02,43.53,48.77,49.43,47.57,0.471,25.56,25.93,25.17,12.59,12.8,275.6,9.09,19.73,37.24342,11.99,0.02862209,0.0477025,0.2678601
"2018-04-02 08:10:00",46299,"CKVY",12.71,43.84,43.77,44.08,43.53,48.46,49.39,47.33,0.471,25.65,26.09,25.17,12.56,12.6,269.5,7.766,18.63,40.83083,11.99,0.02862209,0.0477025,0.2678601
"2018-04-02 08:15:00",46300,"CKVY",12.73,44.33,43.94,44.33,43.71,46.61,49.29,46.47,0.462,25.62,26.09,24.94,12.65,12.54,266.1,8.51,19.07,47.12342,11.99,0.0294582,0.0481796,0.3141817
"2018-04-02 08:20:00",46301,"CKVY",12.74,44.27,44.14,44.39,43.84,46.23,49.15,46.23,0.457,25.66,26.22,24.93,12.54,12.4,269.7,8.99,19.51,54.81656,11.99,0.0294582,0.0481796,0.3141817
"2018-04-02 08:25:00",46302,"CKVY",12.78,44.58,44.55,44.7,44.27,46.61,47.16,45.38,0.466,25.12,25.63,24.71,12.58,12.6,272.7,8.27,17.76,64.48864,11.99,0.0294582,0.0481796,0.3141817
"2018-04-02 08:30:00",46303,"CKVY",12.82,44.64,44.64,44.76,44.52,47.16,47.37,45.44,0.473,25.25,25.86,24.84,12.45,12.65,270.3,8.01,17.1,74.30618,11.99,0.03314476,0.05280351,0.3597698
"2018-04-02 08:35:00",46304,"CKVY",12.85,44.89,44.63,44.89,44.46,44.38,47.85,44.04,0.449,25.37,26.1,24.27,12.33,12.38,268.8,9.18,17.97,82.25899,11.99,0.03314476,0.05280351,0.3597698
"2018-04-02 08:40:00",46305,"CKVY",12.88,44.64,44.65,44.95,44.46,46.51,47.98,44.55,0.466,25.49,26.11,24.61,11.35,11.81,268.6,8.24,14.03,87.1556,11.99,0.03314476,0.05280351,0.3597698
"2018-04-02 08:45:00",46306,"CKVY",12.91,44.58,44.71,44.83,44.58,48.09,48.09,45.34,0.481,25.55,26.27,24.91,10.7,10.96,273.3,13.66,16.88,90.93596,11.99,0.03370942,0.05278036,0.4039662
"2018-04-02 08:50:00",46307,"CKVY",12.93,44.7,44.66,44.76,44.46,47.16,48.53,46.13,0.474,25.95,26.48,25.19,9.78,10.36,271.1,8.57,14.91,93.79399,11.99,0.03370942,0.05278036,0.4039662
"2018-04-02 08:55:00",46308,"CKVY",12.95,44.89,44.78,45.01,44.64,45.58,48.33,45.31,0.461,25.85,26.53,24.95,9.24,9.39,261.3,8.54,11.62,96.39318,11.99,0.03370942,0.05278036,0.4039662
"2018-04-02 09:00:00",46309,"CKVY",12.96,45.01,44.91,45.07,44.76,45.03,48.16,44.89,0.458,25.51,26.48,24.85,8.77,8.87,260.9,8.39,14.91,94.37469,11.99,0.03114527,0.04781363,0.446549
"2018-04-02 09:05:00",46310,"CKVY",12.97,45.07,44.99,45.13,44.83,44.41,46.64,44.35,0.453,25.26,25.8,24.61,8.9,8.85,255.2,9.41,14.47,93.35055,11.99,0.03114527,0.04781363,0.446549
"2018-04-02 09:10:00",46311,"CKVY",13.02,45.26,45.2,45.38,44.95,44.69,45.72,43.66,0.459,24.87,25.44,24.38,9.64,9.36,258.9,9.33,15.78,96.76568,11.99,0.03114527,0.04781363,0.446549
"2018-04-02 09:15:00",46312,"CKVY",13.02,45.32,45.31,45.44,45.13,44.45,45.79,43.69,0.457,25.14,25.62,24.48,9.53,9.65,256.9,9.26,12.71,101.7686,11.99,0.03269228,0.04985153,0.4880067
"2018-04-02 09:20:00",46313,"CKVY",13.03,45.38,45.4,45.57,45.2,43.56,44.83,42.63,0.449,24.68,25.28,24,9.22,9.41,251.8,9.61,11.84,102.4192,11.99,0.03269228,0.04985153,0.4880067
"2018-04-02 09:25:00",46314,"CKVY",13.04,45.57,45.52,45.69,45.32,42.56,44.48,42.15,0.442,24.41,25.13,23.84,8.44,8.84,244.8,9.39,12.06,99.0026,11.99,0.03269228,0.04985153,0.4880067
"2018-04-02 09:30:00",46315,"CKVY",13.05,46,45.75,46,45.51,41.91,44.48,41.26,0.443,24.48,25.25,23.67,7.903,8.08,230,11.68,13.59,97.8059,11.99,0.03274881,0.04990911,0.527439
"2018-04-02 09:35:00",46316,"CKVY",13.06,46,46.01,46.19,45.88,42.22,42.77,40.91,0.446,24.18,24.67,23.58,8.92,8.27,249.1,11.49,17.76,102.0583,11.99,0.03274881,0.04990911,0.527439
"2018-04-02 09:40:00",46317,"CKVY",13.06,45.75,45.86,46.12,45.69,43.83,44.31,41.81,0.458,24.62,25.34,23.98,10.78,9.86,245.3,10.25,21.04,105.489,11.99,0.03274881,0.04990911,0.527439
"2018-04-02 09:45:00",46318,"CKVY",13.07,45.69,45.69,45.88,45.51,45.03,45.03,43.52,0.47,25.15,25.62,24.68,13.2,12.01,255.7,10.28,23.45,105.5588,11.99,0.03525618,0.05424917,0.5641783
"2018-04-02 09:50:00",46319,"CKVY",13.07,45.57,45.58,45.69,45.51,45.55,45.72,44.41,0.473,25.45,25.89,25.1,13.87,13.54,249,11.33,20.6,101.8535,11.99,0.03525618,0.05424917,0.5641783
"2018-04-02 09:55:00",46320,"CKVY",13.1,45.38,45.47,45.69,45.32,46.71,47.13,44.93,0.482,25.93,26.51,25.37,13.8,13.72,245.8,11.79,19.73,100.3205,11.99,0.03525618,0.05424917,0.5641783
"2018-04-02 10:00:00",46321,"CKVY",13.11,45.19,45.34,45.5,45.13,48.12,48.81,46.54,0.493,26.75,27.17,26.05,14.18,13.84,238.6,15,29.81,101.3849,11.99,0.03764568,0.05917723,0.5974934
"2018-04-02 10:05:00",46322,"CKVY",13.12,45.25,45.22,45.38,45.01,49.15,49.22,47.88,0.504,27,27.42,26.62,15.83,15.06,241.4,12.46,26.3,103.2103,11.99,0.03764568,0.05917723,0.5974934
"2018-04-02 10:10:00",46323,"CKVY",13.17,45.19,45.02,45.25,44.88,49.35,51.14,48.6,0.505,27.17,28.04,26.79,17.81,16.97,238.7,11.41,29.81,106.9431,11.99,0.03764568,0.05917723,0.5974934
"2018-04-02 10:15:00",46324,"CKVY",13.18,45.49,45.32,45.49,45.12,48.59,49.38,47.43,0.503,26.89,27.42,26.43,19.5,18.96,247.1,9.81,28.06,116.4989,11.99,0.04077926,0.06395412,0.6284509
"2018-04-02 10:20:00",46325,"CKVY",13.26,45.62,45.28,45.62,45,49.45,49.73,48.32,0.515,27.29,27.79,26.83,19.42,19.6,254.5,9.05,25.87,132.9379,11.99,0.04077926,0.06395412,0.6284509
"2018-04-02 10:25:00",46326,"CKVY",13.3,45.74,45.69,45.86,45.49,48.59,49.76,48.04,0.508,27.65,28.14,26.98,17.79,18.4,239.5,10.85,24.33,155.5002,11.98,0.04077926,0.06395412,0.6284509
"2018-04-02 10:30:00",46327,"CKVY",13.32,45.55,45.55,45.74,45.37,48.83,49.31,47.94,0.507,27.32,27.73,26.93,16.41,17.18,243.7,10.76,25.87,170.2101,11.98,0.0465152,0.07101381,0.6570789
"2018-04-02 10:35:00",46328,"CKVY",13.38,46.36,45.93,46.36,45.55,48.83,49.55,47.84,0.523,27.71,28.19,27.16,14.61,15.52,242.5,9.03,19.95,187.2823,11.99,0.0465152,0.07101381,0.6570789
"2018-04-02 10:40:00",46329,"CKVY",13.37,46.42,46.48,46.73,46.23,48.59,49.28,46.88,0.521,27.86,28.58,27.13,13.59,14.17,241.4,10.49,17.54,202.9947,11.98,0.0465152,0.07101381,0.6570789
"2018-04-02 10:45:00",46330,"CKVY",13.39,46.72,46.62,46.97,46.36,48.08,49.38,46.4,0.522,27.77,28.9,27,11.28,12.59,232.5,36.87,18.85,219.226,11.99,0.04857542,0.07079908,0.6828138
"2018-04-02 10:50:00",46331,"CKVY",13.4,46.35,46.63,46.91,46.35,47.91,48.35,46.57,0.513,27.62,28.31,27.1,8.49,9.72,207.8,63.3,17.54,226.2619,11.99,0.04857542,0.07079908,0.6828138
"2018-04-02 10:55:00",46332,"CKVY",13.41,46.41,46.26,46.48,45.92,47.25,48.97,47.01,0.507,27.67,28.23,27.2,7.983,8.32,216.9,26.72,20.6,222.403,11.99,0.04857542,0.07079908,0.6828138
"2018-04-02 11:00:00",46333,"CKVY",13.43,46.53,46.46,46.72,46.29,46.7,47.42,46.19,0.503,27.29,27.72,26.95,8.64,7.964,232.9,31.97,25.21,224.7241,11.99,0.04458528,0.06148134,0.7060688
"2018-04-02 11:05:00",46334,"CKVY",13.38,46.72,46.83,47.03,46.47,44.75,47.7,44.3,0.485,26.92,27.93,26.25,12.6,10.45,245.9,11.12,27.84,226.5833,11.99,0.04458528,0.06148134,0.7060688
"2018-04-02 11:10:00",46335,"CKVY",13.38,46.59,46.76,46.9,46.59,44.47,45.6,44.33,0.48,26.47,26.88,26.1,16.38,14.4,243.6,10.02,30.25,219.8439,11.99,0.04458528,0.06148134,0.7060688
"2018-04-02 11:15:00",46336,"CKVY",13.45,46.59,46.64,46.84,46.47,45.6,45.91,44.5,0.492,26.47,26.89,26.12,19.84,18.09,250.3,8.92,31.13,206.7988,11.99,0.04911758,0.0728512,0.7267853
"2018-04-02 11:20:00",46337,"CKVY",13.5,46.53,46.69,46.96,46.34,46.66,47.01,45.33,0.503,27.07,27.58,26.69,20.82,20.65,251,11.31,31.35,204.1376,11.99,0.04911758,0.0728512,0.7267853
"2018-04-02 11:25:00",46338,"CKVY",13.45,45.98,46.57,46.96,45.79,50,50.03,46.7,0.527,27.97,28.53,27.19,19.69,20.29,235.7,11.27,29.37,214.6844,11.99,0.04911758,0.0728512,0.7267853
"2018-04-02 11:30:00",46339,"CKVY",13.56,45.73,45.97,46.41,45.61,51.2,51.37,49.41,0.535,28.56,28.98,28.11,18.17,19.09,243,11.93,25.21,219.9744,11.99,0.05241183,0.07911421,0.742239
"2018-04-02 11:35:00",46340,"CKVY",13.82,45.48,45.62,45.98,45.24,53.74,54.11,51.2,0.556,29.3,30.1,28.6,17.48,17.75,245.7,10.96,26.96,218.9561,11.98,0.05241183,0.07911421,0.742239
"2018-04-02 11:40:00",46341,"CKVY",13.6,45.36,45.59,45.98,45.24,55.79,55.79,53.7,0.575,30.25,30.66,29.59,16.55,17.05,238.7,20.32,23.45,233.3673,11.98,0.05241183,0.07911421,0.742239
"2018-04-02 11:45:00",46342,"CKVY",13.37,45.05,45.07,45.42,44.74,57.37,57.37,55.55,0.584,30.51,30.96,30.11,15.61,16.21,253.7,12.96,26.74,234.1181,11.98,0.04573043,0.06688536,0.753405
"2018-04-02 11:50:00",46343,"CKVY",13.38,44.43,44.52,45.36,43.93,58.54,59.15,56.62,0.582,30.69,31.13,30.3,15.97,15.7,258.2,10.45,31.78,210.5474,11.98,0.04573043,0.06688536,0.753405
"2018-04-02 11:55:00",46344,"CKVY",13.79,45.11,44.83,45.11,44.3,58.98,59.98,57.2,0.602,31.08,31.87,30.72,17.93,16.74,242.9,9.16,30.25,196.0191,11.98,0.04573043,0.06688536,0.753405
"2018-04-02 12:00:00",46345,"CKVY",13.73,44.98,45.88,46.9,44.86,59.7,60.73,57.09,0.607,32.26,33.53,31.25,18.75,18.12,253.2,10.08,24.11,267.287,11.98,0.05030336,0.06990124,0.7619202
"2018-04-02 12:05:00",46346,"CKVY",13.69,47.39,45.89,47.64,44.98,56.72,61.18,56.72,0.631,32.61,34.07,31.45,17.37,18.06,256.7,14.24,23.45,387.2394,11.98,0.05030336,0.06990124,0.7619202
"2018-04-02 12:10:00",46347,"CKVY",13.66,45.97,46.78,47.82,45.72,59.32,59.7,56.17,0.626,32.76,34.01,31.87,15.75,16.77,263,9.64,27.18,550.9255,11.99,0.05030336,0.06990124,0.7619202
"2018-04-02 12:15:00",46348,"CKVY",13.68,44.67,45.31,46.09,44.61,60.87,61.73,57.37,0.611,32.24,32.81,31.16,16.06,15.8,261.9,14.93,29.81,532.4133,11.99,0.0621205,0.08244575,0.7671062
"2018-04-02 12:20:00",46349,"CKVY",13.71,42.39,43.28,44.61,42.26,69.03,69.03,60.87,0.635,32.57,33.14,31.83,18.54,17.29,262.9,7.793,29.81,427.8854,11.99,0.0621205,0.08244575,0.7671062
"2018-04-02 12:25:00",46350,"CKVY",13.71,43.13,42.6,43.13,42.26,70.27,71.85,69.07,0.665,33.59,34.44,32.87,19.06,18.78,266.9,10.57,28.72,252.9906,11.98,0.0621205,0.08244575,0.7671062
"2018-04-02 12:30:00",46351,"CKVY",13.7,42.7,43.28,44.06,42.64,72.95,73.87,69.03,0.679,34.67,36.07,33.37,18.68,18.94,262.8,10.76,24.33,249.6299,11.98,0.03813496,0.0526178,0.768919
"2018-04-02 12:35:00",46352,"CKVY",13.7,40.6,41.42,42.76,40.29,85.1,85.1,73.01,0.73,35.26,36.48,34.61,17.33,18.13,262.3,9.67,26.08,276.2351,11.98,0.03813496,0.0526178,0.768919
"2018-04-02 12:40:00",46353,"CKVY",13.7,39.86,40.35,40.78,39.79,86.7,89.7,84.6,0.723,36.74,37.51,36.17,16.37,16.84,267.4,9.65,23.89,301.2615,11.98,0.03813496,0.0526178,0.768919
"2018-04-02 12:45:00",46354,"CKVY",13.7,39.24,39.5,40.04,39.11,90,90.2,85.5,0.733,36.14,36.87,35.32,16.33,16.48,290,12.32,24.77,293.3416,11.98,0.02979519,0.0371014,0.7657557
"2018-04-02 12:50:00",46355,"CKVY",13.71,38.81,38.67,39.3,38.31,93.8,93.8,86.6,0.751,35.85,37.22,34.8,16.61,16.54,302.9,12.19,27.84,343.1136,11.98,0.02979519,0.0371014,0.7657557
"2018-04-02 12:55:00",46356,"CKVY",13.71,38.19,38.38,39.24,37.88,86.5,95,86.5,0.676,35.8,37.94,34.53,18.83,17.53,306,9.77,33.98,417.6056,11.98,0.02979519,0.0371014,0.7657557
"2018-04-02 13:00:00",46357,"CKVY",13.71,37.26,37.69,38.56,37.01,84,89.8,82.2,0.633,33.66,35.83,32.12,21.3,19.9,301.6,9.05,33.54,507.7151,11.98,0.03979586,0.04590819,0.7628294
"2018-04-02 13:05:00",46358,"CKVY",13.72,37.26,37,37.57,36.46,84.3,86.1,79.74,0.635,32.37,33.51,31.13,23.2,22.11,297.8,8.44,35.51,551.8293,11.98,0.03979586,0.04590819,0.7628294
"2018-04-02 13:10:00",46359,"CKVY",13.73,37.88,37.98,38.62,37.14,83.7,87.1,83.2,0.646,34.05,35.09,32.76,23.54,23.57,300.6,9.87,32.88,605.9282,11.98,0.03979586,0.04590819,0.7628294
"2018-04-02 13:15:00",46360,"CKVY",13.73,36.83,37.28,37.88,36.83,79.33,84.5,78.58,0.588,32.1,33.35,30.93,22.99,23.63,298.8,12.65,38.36,616.2846,11.98,0.04213572,0.05064933,0.7578843
"2018-04-02 13:20:00",46361,"CKVY",13.74,37.08,36.77,37.21,36.4,83.8,85,79.4,0.627,31.79,33.12,31.08,22.61,22.74,299.4,10.79,33.76,610.7263,11.98,0.04213572,0.05064933,0.7578843
"2018-04-02 13:25:00",46362,"CKVY",13.75,37.27,37.25,37.52,36.96,82.4,84.5,81.1,0.621,32.65,33.24,31.78,22.45,22.53,300.1,9.5,31.78,597.3027,11.98,0.04213572,0.05064933,0.7578843
"2018-04-02 13:30:00",46363,"CKVY",13.75,37.77,37.59,38.2,37.09,82.1,85.2,80.5,0.631,32.78,34.09,31.69,22.29,22.18,302.7,9.02,31.13,611.5522,11.98,0.0443574,0.05317021,0.7475311
"2018-04-02 13:35:00",46364,"CKVY",13.76,37.83,37.71,38.38,36.9,85.2,87,81.4,0.657,33.46,34.57,31.87,20.77,21.68,300.3,9.31,28.5,665.5223,11.98,0.0443574,0.05317021,0.7475311
"2018-04-02 13:40:00",46365,"CKVY",13.78,35.79,36.86,38.08,35.67,81,85.3,79.34,0.576,31.87,33.94,30.24,20.63,20.54,299.4,9.8,32.22,627.2308,11.98,0.0443574,0.05317021,0.7475311
"2018-04-02 13:45:00",46366,"CKVY",13.78,36.97,36.22,36.97,35.61,86.1,86.1,81,0.642,31.85,33.22,30.48,19.83,20.23,307.5,11.19,26.52,532.8754,11.98,0.03610649,0.04392228,0.733337
"2018-04-02 13:50:00",46367,"CKVY",13.78,36.6,36.84,37.71,36.36,89,89,83.4,0.653,33.13,34.13,32.09,19.07,19.39,312.8,11.16,23.24,472.2336,11.98,0.03610649,0.04392228,0.733337
"2018-04-02 13:55:00",46368,"CKVY",13.79,35.68,36.41,36.98,35.68,83.9,89.9,83.7,0.594,33,34.24,31.26,17.22,18.23,317.9,11.99,25.65,450.4181,11.98,0.03610649,0.04392228,0.733337
"2018-04-02 14:00:00",46369,"CKVY",13.8,35,35.43,35.74,35,85.2,87.9,84,0.587,31.59,32.31,31,16.58,16.84,310,8.62,24.99,431.7067,11.98,0.03027392,0.03633064,0.7156861
"2018-04-02 14:05:00",46370,"CKVY",13.8,34.51,34.84,35.19,34.51,85.9,89.7,84.9,0.581,31.41,32.45,30.67,16.73,16.64,315.6,9.08,23.67,357.7221,11.97,0.03027392,0.03633064,0.7156861
"2018-04-02 14:10:00",46371,"CKVY",13.81,34.08,34.35,34.63,34.01,86,89.7,85.9,0.571,31.18,31.75,30.24,16.73,16.79,313.3,11.05,23.67,301.3902,11.97,0.03027392,0.03633064,0.7156861
"2018-04-02 14:15:00",46372,"CKVY",13.82,34.26,34.58,35.06,34.01,88.6,91.3,86,0.593,31.77,32.79,30.28,15.94,16.25,314.1,10.16,22.14,297.4147,11.97,0.02372217,0.02852497,0.6961213
"2018-04-02 14:20:00",46373,"CKVY",13.82,34.76,34.43,34.88,34.08,90,91.1,87,0.614,31.6,32.41,30.69,15.63,15.68,317.4,10.38,23.02,309.7005,11.97,0.02372217,0.02852497,0.6961213
"2018-04-02 14:25:00",46374,"CKVY",13.83,33.64,34.06,34.82,33.64,89.3,91,88.1,0.583,31.36,32.11,30.84,15.98,15.73,317,10.26,25.65,331.1974,11.97,0.02372217,0.02852497,0.6961213
"2018-04-02 14:30:00",46375,"CKVY",13.83,33.58,33.78,34.14,33.52,90.2,91.1,87.8,0.587,30.97,31.52,30.54,17.13,16.7,304.7,9.09,27.4,311.8074,11.97,0.022518,0.02678726,0.6724529
"2018-04-02 14:35:00",46376,"CKVY",13.84,33.89,33.69,34.26,33.33,81.8,90.7,79.77,0.539,30.12,31.2,28.21,18.63,17.82,305.1,10.48,30.25,286.2337,11.97,0.022518,0.02678726,0.6724529
"2018-04-02 14:40:00",46377,"CKVY",13.85,33.89,33.81,34.2,33.4,83.5,84.1,78.5,0.55,28.78,29.84,27.55,19.68,19.34,296.5,9.17,29.81,298.3988,11.97,0.022518,0.02678726,0.6724529
"2018-04-02 14:45:00",46378,"CKVY",13.85,33.58,33.46,34.01,33.09,84.7,86.3,79.49,0.551,28.67,29.98,27.74,20.65,20.2,301.2,10.15,35.73,310.7217,11.97,0.02545497,0.03194634,0.6475524
"2018-04-02 14:50:00",46379,"CKVY",13.84,32.9,33.28,33.71,32.78,84.8,85.8,82.7,0.537,28.99,29.76,28.3,20.91,20.93,304.9,9,30.69,339.6373,11.97,0.02545497,0.03194634,0.6475524
"2018-04-02 14:55:00",46380,"CKVY",13.86,32.66,32.53,32.97,32.22,83.3,84.9,81.3,0.523,27.84,28.91,27.18,21.73,21.34,302,9.67,35.29,314.8925,11.97,0.02545497,0.03194634,0.6475524
"2018-04-02 15:00:00",46381,"CKVY",13.86,31.3,31.96,32.72,31.3,85.2,85.2,81.8,0.506,27.59,28.31,27.12,22.01,21.72,300.9,9.96,32.44,299.6279,11.97,0.02165105,0.02806233,0.6187454
"2018-04-02 15:05:00",46382,"CKVY",13.87,31.05,31.28,31.48,31.05,88.6,88.9,85.1,0.52,27.92,28.38,27.25,21.68,21.9,299.8,9.18,28.93,246.221,11.97,0.02165105,0.02806233,0.6187454
"2018-04-02 15:10:00",46383,"CKVY",13.87,30.99,30.87,31.05,30.62,88.7,91.4,88,0.52,28.2,28.75,27.69,20.36,20.97,302.4,13.6,28.93,209.4885,11.97,0.02165105,0.02806233,0.6187454
"2018-04-02 15:15:00",46384,"CKVY",13.88,30.19,30.58,31.05,30.19,92,92,87.9,0.522,27.9,28.37,27.32,19.25,19.85,307.1,12.25,28.72,185.4958,11.97,0.01435399,0.01845767,0.5864105
"2018-04-02 15:20:00",46385,"CKVY",13.9,29.45,29.65,30.19,29.21,89.2,92.9,88.8,0.491,27.4,28.29,26.38,19.56,19.16,310.6,10.21,33.98,166.9955,11.97,0.01435399,0.01845767,0.5864105
"2018-04-02 15:25:00",46386,"CKVY",13.89,29.46,29.28,29.64,28.96,86.4,89.1,86.1,0.476,26.04,26.64,25.37,20.53,20.05,303.4,9.4,30.47,179.3103,11.97,0.01435399,0.01845767,0.5864105
"2018-04-02 15:30:00",46387,"CKVY",13.89,29.71,29.72,30.02,29.4,89.7,90.3,85.8,0.499,26.52,27.5,25.8,20.33,20.58,303.4,10.49,28.06,232.3596,11.97,0.01709856,0.02112776,0.5524384
"2018-04-02 15:35:00",46388,"CKVY",13.88,30.02,30.25,30.95,29.65,91,93.5,89.7,0.513,28.09,29.3,27.07,18.14,19.37,314.6,10.82,23.02,330.8176,11.97,0.01709856,0.02112776,0.5524384
"2018-04-02 15:40:00",46389,"CKVY",13.9,29.09,29.43,29.96,29.03,92.2,93.3,90,0.5,27.26,27.96,26.66,16.39,17.15,318.6,10.99,23.24,411.5135,11.97,0.01709856,0.02112776,0.5524384
"2018-04-02 15:45:00",46390,"CKVY",13.91,28.29,28.51,29.09,28.04,92.4,92.9,90.2,0.485,26.32,27.07,25.55,16.06,16.21,318.3,9.89,26.08,363.819,11.97,0.01911643,0.0223524,0.5146219
"2018-04-02 15:50:00",46391,"CKVY",13.91,28.66,28.32,28.72,27.98,89.5,92.6,88.2,0.477,25.8,26.6,25.18,16.03,16.11,322.9,9.89,23.02,279.6512,11.97,0.01911643,0.0223524,0.5146219
"2018-04-02 15:55:00",46392,"CKVY",13.91,28.72,28.81,29.22,28.48,83.5,89.4,83.1,0.446,25.08,26,24.2,16.21,16.13,315.3,9.57,26.08,237.8577,11.97,0.01911643,0.0223524,0.5146219
"2018-04-02 16:00:00",46393,"CKVY",13.9,29.1,29.25,29.84,28.6,84.1,88.7,83.4,0.457,25.53,26.92,24.23,15.25,15.58,311.1,11.46,21.7,317.3604,11.97,0.02218449,0.02650692,0.4762669
"2018-04-02 16:05:00",46394,"CKVY",13.9,30.33,30.36,31.2,28.91,79.79,88.3,79.79,0.456,26.68,27.93,24.66,14.59,14.84,309,10.47,17.1,438.0285,11.97,0.02218449,0.02650692,0.4762669
"2018-04-02 16:10:00",46395,"CKVY",13.9,32.31,31.23,32.37,29.96,80.4,84,76.33,0.497,25.79,27.35,24.34,13.09,13.88,317.9,16.62,17.97,539.594,11.97,0.02218449,0.02650692,0.4762669
"2018-04-02 16:15:00",46396,"CKVY",13.9,32.44,32.28,32.93,31.7,71.56,80.7,70.5,0.445,25.13,27.34,23.42,12.24,12.65,311.6,14.88,19.07,605.5219,11.98,0.04231976,0.04949403,0.434467
"2018-04-02 16:20:00",46397,"CKVY",13.89,33.12,32.41,33.12,32.01,70.47,72.83,65.59,0.45,23.49,24.77,22.09,12.99,12.76,317.8,13.52,20.82,637.7216,11.98,0.04231976,0.04949403,0.434467
"2018-04-02 16:25:00",46398,"CKVY",13.88,33.31,33.02,33.49,32.57,65.38,70.43,60.2,0.421,22.49,24.56,20.42,14.1,13.64,314.6,12.78,23.89,641.496,11.98,0.04231976,0.04949403,0.434467
"2018-04-02 16:30:00",46399,"CKVY",13.89,32.69,32.33,33.56,31.45,62.02,67.2,60.82,0.389,21.3,23.79,19.61,15.4,14.71,312.7,10.39,23.89,585.5781,11.99,0.04335668,0.05442792,0.3931493
"2018-04-02 16:35:00",46400,"CKVY",13.88,33.8,33.2,33.8,32.32,60.61,64.73,57.07,0.398,21.03,23.04,19.46,15.87,15.57,306.9,11.28,24.77,550.0367,11.99,0.04335668,0.05442792,0.3931493
"2018-04-02 16:40:00",46401,"CKVY",13.88,34.6,34.42,35.16,33.68,57.76,64.56,53.12,0.392,21.63,24.19,18.49,15.61,15.61,301.6,12.27,22.14,518.0958,11.99,0.04335668,0.05442792,0.3931493
"2018-04-02 16:45:00",46402,"CKVY",13.88,34.17,34.03,34.66,33.43,57.31,59.34,51.58,0.382,19.74,21.77,17.83,16.47,16.09,295.7,10.32,27.84,543.0405,11.99,0.04667889,0.06112438,0.3491337
"2018-04-02 16:50:00",46403,"CKVY",13.87,32.99,34.14,34.85,32.99,52.3,59.34,52.19,0.332,19.85,22,17.38,17.73,16.82,295.8,10.92,30.69,549.7394,11.99,0.04667889,0.06112438,0.3491337
"2018-04-02 16:55:00",46404,"CKVY",13.86,33.61,33.57,33.98,32.93,57.62,57.62,52.43,0.375,19.31,20.38,17.54,18.95,18.44,303.1,10.21,29.15,528.1314,11.99,0.04667889,0.06112438,0.3491337
"2018-04-02 17:00:00",46405,"CKVY",13.86,33.98,33.58,34.1,33.18,57.68,59.33,52.91,0.381,19.4,21.22,18.03,19.07,19.09,301,10.3,30.69,500.9715,11.99,0.04282948,0.05877584,0.303683
"2018-04-02 17:05:00",46406,"CKVY",13.86,33.05,33.11,34.04,32.68,56.76,59.19,53.56,0.362,19.17,20.58,18,18.25,18.84,301.2,10.07,26.3,439.9844,11.99,0.04282948,0.05877584,0.303683
"2018-04-02 17:10:00",46407,"CKVY",13.87,32.06,32.19,33.17,31.81,57.89,58.09,54.18,0.354,18.27,19.88,17.23,18.54,18.48,303,10.33,28.93,363.7877,11.99,0.04282948,0.05877584,0.303683
"2018-04-02 17:15:00",46408,"CKVY",13.87,31.57,31.83,32.19,31.51,57,59.06,56.21,0.342,18.48,19.09,17.95,18.28,18.28,301.9,10.36,26.96,271.7149,11.99,0.02781456,0.04229276,0.2571902
"2018-04-02 17:20:00",46409,"CKVY",13.88,31.94,31.53,31.94,31.2,56.93,58.78,55.73,0.347,18.02,19.01,17.43,18.26,18.46,309,12.19,25.87,205.1384,11.98,0.02781456,0.04229276,0.2571902
"2018-04-02 17:25:00",46410,"CKVY",13.88,31.2,31.38,31.94,30.83,54.7,57.41,54.42,0.323,17.51,18.46,16.74,17.77,17.82,304.8,10.81,26.74,173.4174,11.98,0.02781456,0.04229276,0.2571902
"2018-04-02 17:30:00",46411,"CKVY",13.88,30.83,30.82,31.2,30.58,56.34,56.34,53.63,0.328,16.42,17.12,15.84,17.41,17.69,309.1,9.44,24.11,184.133,11.98,0.02456492,0.03842619,0.210405
"2018-04-02 17:35:00",46412,"CKVY",13.88,31.32,31.41,31.75,30.83,53.6,58.23,53.42,0.318,17.22,18.51,16.34,16.87,17,315.1,8.96,23.89,208.9083,11.98,0.02456492,0.03842619,0.210405
"2018-04-02 17:40:00",46413,"CKVY",13.88,31.69,31.43,31.94,31.07,54.18,56.72,52.19,0.327,16.82,18.19,15.78,15.72,16.42,314.8,10.87,24.55,253.2439,11.98,0.02456492,0.03842619,0.210405
"2018-04-02 17:45:00",46414,"CKVY",13.88,30.39,31.32,32.12,30.33,52.33,55.35,49.44,0.299,16.12,17.87,14.32,16.11,15.71,316.5,10.9,32,285.0214,11.98,0.02975948,0.0438394,0.163571
"2018-04-02 17:50:00",46415,"CKVY",13.89,29.84,30.17,30.45,29.78,50.88,53.49,50.54,0.285,14.71,15.33,13.82,17.33,16.69,313,9.92,30.69,288.1169,11.98,0.02975948,0.0438394,0.163571
"2018-04-02 17:55:00",46416,"CKVY",13.9,30.08,29.87,30.08,29.59,51.43,52.91,49,0.291,13.98,14.87,12.85,18.67,17.86,317,9.78,28.93,252.6879,11.98,0.02975948,0.0438394,0.163571
"2018-04-02 18:00:00",46417,"CKVY",13.9,30.08,29.98,30.33,29.71,50.68,52.29,49.27,0.286,13.9,14.83,13.17,18.75,18.91,315.1,12.86,27.4,210.2186,11.98,0.0244367,0.03901701,0.1180953
"2018-04-02 18:05:00",46418,"CKVY",13.9,29.84,30.46,30.95,29.84,46.7,51.74,46.52,0.261,13.72,14.78,11.86,17.74,18.27,317.8,13.6,23.67,206.8302,11.98,0.0244367,0.03901701,0.1180953
"2018-04-02 18:10:00",46419,"CKVY",13.91,29.53,29.74,29.96,29.47,48.69,50.85,46.83,0.269,12.93,13.87,11.98,16.92,17.47,312.2,10.58,23.24,203.792,11.98,0.0244367,0.03901701,0.1180953
"2018-04-02 18:15:00",46420,"CKVY",13.91,29.22,29.29,29.59,28.97,50.68,50.68,47.52,0.276,12.35,13.27,11.51,16.19,16.49,311.2,10.91,24.55,178.7347,11.98,0.02314421,0.03805551,0.07475037
"2018-04-02 18:20:00",46421,"CKVY",13.92,29.34,29.12,29.4,28.85,50.54,50.68,47.38,0.277,12.44,13.35,11.45,16.66,16.48,309.3,12.3,28.93,134.2699,11.98,0.02314421,0.03805551,0.07475037
"2018-04-02 18:25:00",46422,"CKVY",13.93,28.97,28.98,29.47,28.73,50.54,51.02,46.9,0.273,12.06,13.3,11.1,18.17,17.28,315.7,11.3,34.2,108.3039,11.98,0.02314421,0.03805551,0.07475037
"2018-04-02 18:30:00",46423,"CKVY",13.95,29.35,28.83,29.35,28.6,50.41,51.64,48.04,0.276,12.39,13.4,11.53,19.4,19.06,306.6,10.91,35.95,105.075,11.98,0.01973484,0.03412921,0.03765823
"2018-04-02 18:35:00",46424,"CKVY",13.94,28.92,29.32,29.66,28.8,45.05,50.27,44.43,0.243,11.42,13.19,10.01,19.13,19.28,299.7,10.16,26.52,130.7485,11.98,0.01973484,0.03412921,0.03765823
"2018-04-02 18:40:00",46425,"CKVY",13.95,28.49,28.62,28.98,28.36,44.33,47.59,44.09,0.235,10.16,11.38,9.36,17.24,18.27,303.2,9.89,23.02,139.1196,11.98,0.01973484,0.03412921,0.03765823
"2018-04-02 18:45:00",46426,"CKVY",13.96,28.55,28.53,28.67,28.36,41.62,45.09,40.8,0.221,8.93,10.06,7.629,15.34,16.02,304.6,12.03,21.48,128.3087,11.98,0.02158464,0.03718771,0.01564217
"2018-04-02 18:50:00",46427,"CKVY",13.98,28.67,28.66,28.8,28.43,40.38,43.99,40.38,0.215,8.91,9.57,7.61,14.58,14.82,300.3,12.49,24.99,96.44338,11.98,0.02158464,0.03718771,0.01564217
"2018-04-02 18:55:00",46428,"CKVY",13.99,28.24,28.53,28.74,28.24,35.58,42.03,35.58,0.186,7.175,8.46,4.442,15.5,14.78,299.4,10.6,29.59,83.82261,11.98,0.02158464,0.03718771,0.01564217
"2018-04-02 19:00:00",46429,"CKVY",13.99,28.24,28.28,28.43,28.18,36.23,36.95,33.31,0.19,4.107,5.434,3.015,18.42,17.07,296.4,11.28,34.41,91.31268,11.98,0.008727646,0.009726789,0.005446574
"2018-04-02 19:05:00",46430,"CKVY",13.89,28.06,28.17,28.37,27.93,35.58,37.43,35.13,0.185,4.794,5.606,4.002,19.56,18.93,289.7,10.21,28.06,98.30951,11.98,0.008727646,0.009726789,0.005446574
"2018-04-02 19:10:00",46431,"CKVY",13.2,27.5,27.73,28.12,27.31,37.33,39.35,35.54,0.19,5.242,6.068,4.2,18.86,19.51,291.9,10.06,27.84,96.70462,11.97,0.008727646,0.009726789,0.005446574
"2018-04-02 19:15:00",46432,"CKVY",13.08,26.88,27.22,27.56,26.82,38.29,39.56,35.99,0.19,4.854,6.094,3.808,17.2,17.81,289.9,10.86,29.81,85.79242,11.98,0.008928163,0.009819127,0.000518863
"2018-04-02 19:20:00",46433,"CKVY",13.06,27.19,27.07,27.25,26.82,37.02,38.53,36.88,0.186,4.586,5.238,4.033,17.17,17.43,293.2,8.64,28.5,70.75394,11.97,0.008928163,0.009819127,0.000518863
"2018-04-02 19:25:00",46434,"CKVY",13.04,27.01,27.1,27.25,26.88,37.91,38.87,37.05,0.189,4.879,5.358,4.281,17.99,17.49,286.2,9.19,24.99,64.64072,11.97,0.008928163,0.009819127,0.000518863
"2018-04-02 19:30:00",46435,"CKVY",13.01,26.33,26.69,27.01,26.27,40.04,40.59,37.64,0.194,5.056,6.045,4.324,17.63,17.89,287.5,9.47,29.59,60.82749,11.97,0.008224149,0.009103077,2.5E-07
"2018-04-02 19:35:00",46436,"CKVY",12.99,25.9,26.1,26.39,25.9,42.14,42.14,40.04,0.201,5.613,6.108,5.154,16.42,16.95,287.6,8.44,23.45,49.92436,11.97,0.008224149,0.009103077,2.5E-07
"2018-04-02 19:40:00",46437,"CKVY",12.96,25.9,25.88,26.03,25.78,39.6,42.52,39.02,0.188,5.484,6.227,4.277,16.23,16.24,283.3,8.22,25.87,31.17402,11.97,0.008224149,0.009103077,2.5E-07
"2018-04-02 19:45:00",46438,"CKVY",12.95,25.66,25.79,25.9,25.59,40.22,40.56,37.85,0.189,4.405,5.085,3.58,16.72,16.63,285.8,8.62,28.93,16.4505,11.97,0.00697769,0.007811136,2.5E-07
"2018-04-02 19:50:00",46439,"CKVY",12.93,25.41,25.35,25.72,25.16,40.19,43.04,40.15,0.187,5.284,5.874,4.359,17.25,16.83,293.5,9.38,26.74,10.1432,11.97,0.00697769,0.007811136,2.5E-07
"2018-04-02 19:55:00",46440,"CKVY",12.92,24.79,25.03,25.35,24.79,43.52,43.69,40.12,0.198,5.353,5.922,4.341,16.79,17.2,290.1,9.29,24.55,6.749187,11.97,0.00697769,0.007811136,2.5E-07
"2018-04-02 20:00:00",46441,"CKVY",12.91,24.85,24.85,24.98,24.67,42.66,43.79,42.59,0.194,5.522,5.86,5.287,16.49,16.45,296.2,9.41,24.55,4.390553,11.97,0.006458644,0.007229719,2.5E-07
"2018-04-02 20:05:00",46442,"CKVY",12.9,24.67,24.8,25.1,24.61,43.96,44.1,41.35,0.199,5.45,5.958,4.701,17.8,17.26,299.3,9.45,27.4,2.557268,11.97,0.006458644,0.007229719,2.5E-07
"2018-04-02 20:10:00",46443,"CKVY",12.89,24.48,24.6,24.79,24.36,45.13,45.17,42.66,0.202,5.763,6.278,5.153,18.07,18.01,296.4,10.35,26.3,1.329941,11.97,0.006458644,0.007229719,2.5E-07
"2018-04-02 20:15:00",46444,"CKVY",12.87,24.42,24.44,24.54,24.23,41.7,45.37,41.7,0.187,5.327,6.265,4.452,18.55,18.39,292.3,9.76,26.52,0.6312945,11.97,0.006320968,0.007038455,2.5E-07
"2018-04-02 20:20:00",46445,"CKVY",12.88,24.67,24.42,24.79,24.11,37.51,43.14,37.16,0.17,3.879,5.137,2.204,18.36,18.36,287.4,9.91,32.66,0.2403544,11.97,0.006320968,0.007038455,2.5E-07
"2018-04-02 20:25:00",46446,"CKVY",12.88,24.54,24.54,24.79,24.23,36.96,39.29,36.37,0.166,2.468,3.182,1.667,19.27,18.58,291.1,10,31.35,0.06766239,11.97,0.006320968,0.007038455,2.5E-07
"2018-04-02 20:30:00",46447,"CKVY",12.86,24.24,24.41,24.67,24.11,40.12,40.22,36.96,0.178,2.895,3.56,1.954,19.75,19.5,295.6,8.84,30.03,0.003417683,11.97,0.006951361,0.007697024,2.5E-07
"2018-04-02 20:35:00",46448,"CKVY",12.86,23.93,24.11,24.36,23.87,42.32,42.32,39.84,0.186,3.824,4.332,3.225,19.31,19.74,297.4,10.44,27.62,0,11.97,0.006951361,0.007697024,2.5E-07
"2018-04-02 20:40:00",46449,"CKVY",12.86,23.63,23.86,24.06,23.56,44.04,44.04,42.05,0.191,4.412,4.958,4.115,18.27,18.97,293.3,9.81,25.87,0,11.97,0.006951361,0.007697024,2.5E-07
"2018-04-02 20:45:00",46450,"CKVY",12.86,23.69,23.69,23.94,23.44,43.04,45.55,42.46,0.187,4.715,5.566,4.215,16.83,17.54,287.6,9.71,23.67,0,11.97,0.006386242,0.007074737,2.5E-07
"2018-04-02 20:50:00",46451,"CKVY",12.84,23.94,23.84,24.12,23.44,41.88,43.42,40.12,0.184,3.977,4.633,3.214,16.02,16.55,292.1,20.32,23.89,0,11.97,0.006386242,0.007074737,2.5E-07
"2018-04-02 20:55:00",46452,"CKVY",12.85,23.87,23.8,24,23.57,41.39,42.67,41.12,0.181,3.968,4.346,3.652,15.68,15.71,287.2,10.75,26.08,0,11.97,0.006386242,0.007074737,2.5E-07
"2018-04-02 21:00:00",46453,"CKVY",12.85,23.82,23.62,23.94,23.32,42.67,44.8,41.46,0.186,4.543,5.122,3.809,15.25,15.35,282.4,9.71,25.43,0,11.97,0.005981516,0.006727878,2.5E-07
"2018-04-02 21:05:00",46454,"CKVY",12.84,23.94,24.05,24.31,23.57,41.81,42.91,39.51,0.183,3.727,4.469,3.073,17.13,16.13,281.5,8.58,34.85,0,11.97,0.005981516,0.006727878,2.5E-07
"2018-04-02 21:10:00",46455,"CKVY",12.84,23.95,23.9,24.13,23.7,41.81,43.29,40.61,0.183,4.115,4.705,3.559,18.04,17.58,284.3,9.81,26.96,0,11.98,0.005981516,0.006727878,2.5E-07
"2018-04-02 21:15:00",46456,"CKVY",12.83,23.82,23.75,24.01,23.58,42.54,43.98,41.92,0.186,4.517,4.955,4.134,19.22,18.76,295.9,9.91,27.18,0,11.98,0.006282347,0.007002123,2.5E-07
"2018-04-02 21:20:00",46457,"CKVY",12.83,23.7,23.69,23.89,23.45,43.84,44.6,42.47,0.19,4.794,5.204,4.264,18.34,18.54,293.3,9.65,30.69,0,11.98,0.006282347,0.007002123,2.5E-07
"2018-04-02 21:25:00",46458,"CKVY",12.83,23.52,23.6,23.83,23.39,46.04,46.04,43.84,0.198,5.323,5.788,4.888,18.14,18.34,297.4,10.19,27.84,0,11.98,0.006282347,0.007002123,2.5E-07
"2018-04-02 21:30:00",46459,"CKVY",12.83,23.7,23.62,23.83,23.33,45.35,46.38,44.94,0.197,5.632,5.959,5.317,18.06,18.05,295.5,8.22,25.43,0,11.98,0.005987589,0.006649571,2.5E-07
"2018-04-02 21:35:00",46460,"CKVY",12.83,23.83,23.71,23.95,23.52,43.64,45.53,43.43,0.19,5.392,5.755,4.776,18.79,18.35,297.4,9.58,31.35,0,11.98,0.005987589,0.006649571,2.5E-07
"2018-04-02 21:40:00",46461,"CKVY",12.81,23.58,23.77,23.95,23.58,45.77,45.77,43.29,0.198,5.14,5.777,4.729,19.52,19.25,294.4,8.96,32.22,0,11.98,0.005987589,0.006649571,2.5E-07
"2018-04-02 21:45:00",46462,"CKVY",12.82,23.58,23.63,23.77,23.46,46.11,46.22,44.98,0.199,5.687,6.029,5.339,19.16,19.46,297.6,9.3,25.43,0,11.98,0.006055057,0.006703096,2.5E-07
"2018-04-02 21:50:00",46463,"CKVY",12.8,23.58,23.72,23.95,23.46,45.36,46.18,43.84,0.196,5.506,5.973,5.007,18.48,19.15,300,10.2,28.72,0,11.98,0.006055057,0.006703096,2.5E-07
"2018-04-02 21:55:00",46464,"CKVY",12.81,23.89,23.76,23.89,23.58,45.22,46.25,45.08,0.198,5.803,6.116,5.494,17.48,17.72,295,11.56,27.4,0,11.98,0.006055057,0.006703096,2.5E-07
"2018-04-02 22:00:00",46465,"CKVY",12.81,23.77,23.84,24.01,23.64,46.63,46.63,45.25,0.203,6.103,6.395,5.696,18.4,17.74,304.5,10.87,29.15,0,11.98,0.005894038,0.006551747,2.5E-07
"2018-04-02 22:05:00",46466,"CKVY",12.79,23.33,23.66,23.95,23.33,49.38,50.03,45.94,0.211,6.635,7.59,5.907,17.87,18.24,299.7,10.83,30.25,0,11.98,0.005894038,0.006551747,2.5E-07
"2018-04-02 22:10:00",46467,"CKVY",12.8,23.83,23.72,23.95,23.4,44.7,49.34,44.7,0.195,6.392,7.259,5.423,18.36,18.3,305.3,12.12,29.59,0,11.98,0.005894038,0.006551747,2.5E-07
"2018-04-02 22:15:00",46468,"CKVY",12.8,23.71,23.77,23.95,23.58,45.63,45.8,44.08,0.198,5.55,5.945,5.124,17.78,18.03,296.9,9.83,29.59,0,11.98,0.005763071,0.006408065,2.5E-07
"2018-04-02 22:20:00",46469,"CKVY",12.79,23.58,23.54,23.83,23.4,46.49,47.97,45.63,0.201,6.348,6.748,5.71,18.71,18.29,303.7,10.86,32.88,0,11.98,0.005763071,0.006408065,2.5E-07
"2018-04-02 22:25:00",46470,"CKVY",12.8,23.34,23.6,23.83,23.27,47.32,47.39,44.81,0.202,5.827,6.368,5.257,17.8,18.3,292.3,10.84,27.18,0,11.98,0.005763071,0.006408065,2.5E-07
"2018-04-02 22:30:00",46471,"CKVY",12.8,22.9,23.2,23.46,22.84,53.02,53.06,47.28,0.223,7.026,8.4,6.206,16.96,17.4,308.3,9.81,24.55,0,11.98,0.00556436,0.00619336,2.5E-07
"2018-04-02 22:35:00",46472,"CKVY",12.78,22.29,22.91,23.15,22.16,62.81,62.81,52.09,0.257,8.96,11.54,7.941,15.97,16.25,308.9,13.77,27.84,0,11.98,0.00556436,0.00619336,2.5E-07
"2018-04-02 22:40:00",46473,"CKVY",12.79,20.62,21.25,22.22,20.62,79.48,79.48,62.95,0.303,13.71,15.31,11.47,16.36,16.12,322.7,9.81,25.21,0,11.98,0.00556436,0.00619336,2.5E-07
"2018-04-02 22:45:00",46474,"CKVY",12.79,20.37,20.46,20.62,20.31,85.6,85.7,79.48,0.323,16.13,16.82,15.25,16.16,16.53,325.1,10.1,22.36,0,11.98,0.002518688,0.002872741,2.5E-07
"2018-04-02 22:50:00",46475,"CKVY",12.79,20.25,20.32,20.49,20.19,89,89,85.6,0.334,17.29,17.65,16.72,14.47,15.22,330.8,10.34,15.78,0,11.98,0.002518688,0.002872741,2.5E-07
"2018-04-02 22:55:00",46476,"CKVY",12.77,20.12,20.21,20.37,20.12,88.7,89,88.3,0.331,17.4,17.59,17.21,12.67,13.58,333.9,12.31,18.63,0,11.98,0.002518688,0.002872741,2.5E-07
"2018-04-02 23:00:00",46477,"CKVY",12.78,20.12,20.2,20.37,20,87.9,88.8,86.2,0.328,17.01,17.5,16.79,11.38,11.92,338.3,12.57,17.54,0,11.98,0.0002126169,0.0003481181,2.5E-07
"2018-04-02 23:05:00",46478,"CKVY",12.77,19.88,20.07,20.25,19.81,84.5,88.7,84.5,0.312,16.8,17.4,15.95,11.31,11.32,333,12.72,17.54,0,11.98,0.0002126169,0.0003481181,2.5E-07
"2018-04-02 23:10:00",46479,"CKVY",12.78,19.88,19.86,20,19.69,80.9,84.5,80.8,0.299,15.23,15.95,14.86,12.2,11.63,329.3,9.36,22.8,0,11.98,0.0002126169,0.0003481181,2.5E-07
"2018-04-02 23:15:00",46480,"CKVY",12.78,19.63,19.74,19.88,19.57,82.8,82.9,80.7,0.303,15.16,15.42,14.78,13.49,12.94,326.7,11.58,23.67,0,11.98,0.0004842788,0.000668307,2.5E-07
"2018-04-02 23:20:00",46481,"CKVY",12.77,19.51,19.6,19.75,19.38,83.2,83.3,82.7,0.303,15.29,15.52,15.05,13.49,13.54,326.2,9.15,17.1,0,11.98,0.0004842788,0.000668307,2.5E-07
"2018-04-02 23:25:00",46482,"CKVY",12.77,19.63,19.61,19.75,19.44,78.97,83.3,78.83,0.289,14.65,15.33,14.09,12.69,13.08,324.3,10.36,18.41,0,11.98,0.0004842788,0.000668307,2.5E-07
"2018-04-02 23:30:00",46483,"CKVY",12.77,20,19.85,20.06,19.57,75.81,79.73,74.64,0.281,13.75,14.51,13.17,12.44,12.54,315.1,11.77,22.58,0,11.98,0.0009356596,0.00115915,2.5E-07
"2018-04-02 23:35:00",46484,"CKVY",12.77,19.81,19.89,20.06,19.69,78.45,78.66,75.74,0.289,14.05,14.31,13.5,12.07,12.29,317.1,11.35,16.66,0,11.98,0.0009356596,0.00115915,2.5E-07
"2018-04-02 23:40:00",46485,"CKVY",12.77,19.51,19.55,19.88,19.26,79.62,79.76,78.35,0.289,14.15,14.29,14.02,10.87,11.55,332.1,9.44,12.93,0,11.98,0.0009356596,0.00115915,2.5E-07
"2018-04-02 23:45:00",46486,"CKVY",12.77,19.51,19.56,19.76,19.32,77.94,79.73,77.7,0.283,13.94,14.25,13.69,8.72,9.78,323.4,10.69,11.84,0,11.98,0.0009011895,0.001150217,2.5E-07
"2018-04-02 23:50:00",46487,"CKVY",12.76,19.39,19.46,19.64,19.26,76.81,78.39,76.78,0.278,13.58,13.9,13.21,7.507,8.01,310.9,10.66,10.3,0,11.98,0.0009011895,0.001150217,2.5E-07
"2018-04-02 23:55:00",46488,"CKVY",12.76,19.39,19.48,19.64,19.33,75.13,76.81,74.51,0.272,12.95,13.35,12.65,7.315,7.419,295.3,9.32,10.74,0,11.98,0.0009011895,0.001150217,2.5E-07
"2018-04-03 00:00:00",46489,"CKVY",12.76,19.21,19.08,19.45,18.83,74.31,76.16,74.27,0.267,12.6,12.86,12.3,7.129,7.047,284.4,7.759,12.28,0,11.98,0.0004501707,0.0007095456,2.5E-07
"2018-04-03 00:05:00",46490,"CKVY",12.75,19.33,19.38,19.64,19.08,72.21,74.34,72.01,0.261,12.07,12.43,11.73,7.733,7.545,282.6,7.513,12.49,0,11.98,0.0004501707,0.0007095456,2.5E-07
"2018-04-03 00:10:00",46491,"CKVY",12.75,18.77,19.03,19.39,18.71,73,73,72.07,0.257,11.63,11.9,11.41,7.313,7.507,273.7,8.87,8.77,0,11.97,0.0004501707,0.0007095456,2.5E-07
"2018-04-03 00:15:00",46492,"CKVY",12.75,18.9,18.79,19.08,18.53,73.96,73.96,73,0.262,11.76,12.05,11.47,7.123,7.266,269.9,8.53,9.64,0,11.97,0.0006953815,0.0009991735,2.5E-07
"2018-04-03 00:20:00",46493,"CKVY",12.75,18.71,18.58,18.9,18.34,73.69,75.27,73.66,0.259,11.87,12.05,11.65,6.185,6.556,278.2,10.3,7.672,0,11.98,0.0006953815,0.0009991735,2.5E-07
"2018-04-03 00:25:00",46494,"CKVY",12.74,18.77,18.9,19.14,18.65,72.45,73.69,71.76,0.255,11.53,11.77,11.31,6.046,6.128,302.1,10.7,8.99,0,11.97,0.0006953815,0.0009991735,2.5E-07
"2018-04-03 00:30:00",46495,"CKVY",12.74,17.84,18.36,18.9,17.78,75.68,75.68,72.42,0.256,11.47,11.8,11.2,5.359,5.748,357.6,21.37,6.357,0,11.97,0.0002669174,0.000524717,2.5E-07
"2018-04-03 00:35:00",46496,"CKVY",12.73,17.84,17.91,18.15,17.72,78.85,78.98,75.75,0.267,12.28,12.65,11.49,4.638,5.092,16.44,12.54,5.699,0,11.97,0.0002669174,0.000524717,2.5E-07
"2018-04-03 00:40:00",46497,"CKVY",12.74,18.15,18.19,18.4,17.91,77.61,78.85,76.85,0.266,12.35,12.71,12,3.376,4.013,358.2,24.73,5.042,0,11.97,0.0002669174,0.000524717,2.5E-07
"2018-04-03 00:45:00",46498,"CKVY",12.73,18.4,18.48,18.65,18.15,74.51,77.78,74.48,0.258,12.11,12.54,11.66,2.873,3.13,352.1,16.9,5.48,0,11.97,-0.0007360651,-0.0006703739,2.5E-07
"2018-04-03 00:50:00",46499,"CKVY",12.73,18.4,18.18,18.53,17.91,74.07,75.13,74.07,0.257,11.5,11.82,11.23,3.111,2.875,14.46,19.77,6.576,0,11.97,-0.0007360651,-0.0006703739,2.5E-07
"2018-04-03 00:55:00",46500,"CKVY",12.73,17.35,18.28,18.59,17.23,74.31,74.31,72.97,0.246,11.21,11.57,10.44,3.576,3.409,335.9,25.89,6.138,0,11.97,-0.0007360651,-0.0006703739,2.5E-07
"2018-04-03 01:00:00",46501,"CKVY",12.72,17.04,16.92,17.41,16.55,76.3,77.68,74.27,0.249,10.8,11.59,10.32,3.291,3.353,330.3,30.39,4.165,0,11.97,-0.001042191,-0.001062818,2.5E-07
"2018-04-03 01:05:00",46502,"CKVY",12.72,16.12,16.32,17.04,15.87,78.65,78.85,75.93,0.247,10.6,10.99,10.08,3.092,3.191,270.6,11.45,5.699,0,11.97,-0.001042191,-0.001062818,2.5E-07
"2018-04-03 01:10:00",46503,"CKVY",12.72,17.85,16.7,18.16,15.99,75.35,80.2,75.31,0.255,11.24,12.08,10.55,3.239,2.941,256.2,37.82,8.11,0,11.97,-0.001042191,-0.001062818,2.5E-07
"2018-04-03 01:15:00",46504,"CKVY",12.71,16.68,17.27,17.91,16.49,77.21,77.21,73.53,0.248,10.79,11.46,9.99,3.917,3.636,303.3,46.88,7.234,0,11.97,-0.001102304,-0.001151079,2.5E-07
"2018-04-03 01:20:00",46505,"CKVY",12.7,14.58,15.58,16.8,14.58,80.6,80.9,77.21,0.237,10.33,10.93,9.68,4.092,4.056,292,22.97,6.138,0,11.97,-0.001102304,-0.001151079,2.5E-07
"2018-04-03 01:25:00",46506,"CKVY",12.7,16.62,15.33,16.62,14.33,78.58,83.5,78.58,0.252,10.84,11.68,9.47,4.301,4.32,318.2,27.81,8.55,0,11.97,-0.001102304,-0.001151079,2.5E-07
"2018-04-03 01:30:00",46507,"CKVY",12.71,19.65,18.64,19.9,16.68,62.5,78.45,62.29,0.229,9.81,11.27,8.88,5.611,4.944,313,17.07,11.84,0,11.97,-0.0004760745,-0.0003608495,2.5E-07
"2018-04-03 01:35:00",46508,"CKVY",12.7,19.53,19.67,20.02,19.28,61.33,63.46,60.64,0.223,8.7,9.12,8.3,6.725,6.24,298,15.37,12.06,0,11.97,-0.0004760745,-0.0003608495,2.5E-07
"2018-04-03 01:40:00",46509,"CKVY",12.7,17.24,18.45,19.71,17.24,70.47,70.47,60.67,0.232,9.09,9.88,8.14,7.159,7.041,296,13.05,9.21,0,11.98,-0.0004760745,-0.0003608495,2.5E-07
"2018-04-03 01:45:00",46510,"CKVY",12.69,14.95,15.85,17.24,14.83,78.08,78.08,70.47,0.233,9.32,9.57,9.07,5.506,6.413,306.3,13.8,5.918,0,11.98,0.0008730666,0.001234013,2.5E-07
"2018-04-03 01:50:00",46511,"CKVY",12.69,13.9,14.36,14.95,13.71,81.9,81.9,78.08,0.233,9.42,9.77,8.91,3.537,4.474,285.2,41.9,3.507,0,11.98,0.0008730666,0.001234013,2.5E-07
"2018-04-03 01:55:00",46512,"CKVY",12.69,15.64,14.51,15.76,13.72,84,85,81.9,0.258,10.45,11.88,9.29,2.318,2.778,338.7,15.94,3.726,0,11.98,0.0008730666,0.001234013,2.5E-07
"2018-04-03 02:00:00",46513,"CKVY",12.69,15.02,15.24,15.76,15.02,80.7,84.1,79.49,0.242,10.36,11.74,9.86,1.392,1.832,330.3,53.07,1.973,0,11.98,-0.001337569,-0.001481131,2.5E-07
"2018-04-03 02:05:00",46514,"CKVY",12.69,15.51,15.15,15.57,14.83,81.5,81.6,80.7,0.249,10.41,10.93,10,1.061,1.151,322.3,29.28,1.973,0,11.97,-0.001337569,-0.001481131,2.5E-07
"2018-04-03 02:10:00",46515,"CKVY",12.69,14.71,15.51,15.82,14.71,79.39,81.5,79.39,0.235,10.61,11.09,9.49,1.184,1.095,56.64,41.96,4.165,0,11.97,-0.001337569,-0.001481131,2.5E-07
"2018-04-03 02:15:00",46516,"CKVY",12.68,13.6,13.97,14.77,13.22,82.9,82.9,79.35,0.233,9.08,9.74,8.5,2.104,1.619,98.1,8.04,4.165,0,11.97,-0.002515356,-0.003285897,2.5E-07
"2018-04-03 02:20:00",46517,"CKVY",12.67,13.23,13.47,14.03,12.98,83.8,83.9,81.1,0.232,9.18,9.92,8.37,2.647,2.438,126.1,10.49,3.069,0,11.97,-0.002515356,-0.003285897,2.5E-07
"2018-04-03 02:25:00",46518,"CKVY",12.67,13.85,13.47,13.91,13.1,82.8,84.2,82.5,0.236,9.38,9.89,9.08,2.688,2.768,105.5,6.502,3.507,0,11.97,-0.002515356,-0.003285897,2.5E-07
"2018-04-03 02:30:00",46519,"CKVY",12.66,13.42,13.58,13.97,13.17,82.6,82.9,81.5,0.23,9.11,9.7,8.65,2.052,2.374,74.76,24.05,2.192,0,11.97,-0.001589986,-0.001846013,2.5E-07
"2018-04-03 02:35:00",46520,"CKVY",12.67,15.71,14.57,15.71,13.36,81.1,83.9,81,0.25,10.32,10.96,9.03,1.784,1.874,59.98,26.73,3.069,0,11.97,-0.001589986,-0.001846013,2.5E-07
"2018-04-03 02:40:00",46521,"CKVY",12.66,16.33,16.14,16.45,15.65,77.44,81.1,77.41,0.245,10.75,11.16,10.39,1.889,1.861,25.85,4.032,4.165,0,11.97,-0.001589986,-0.001846013,2.5E-07
"2018-04-03 02:45:00",46522,"CKVY",12.65,15.83,15.96,16.33,15.58,76.96,77.58,76.96,0.239,10.11,10.52,9.67,2.84,2.276,24.1,11.29,6.795,0,11.97,-0.001936108,-0.00234054,2.5E-07
"2018-04-03 02:50:00",46523,"CKVY",12.66,13.17,14.63,15.77,13.17,79.2,79.23,76.79,0.219,8.93,9.83,7.916,3.434,3.104,314.5,18.65,5.48,0,11.97,-0.001936108,-0.00234054,2.5E-07
"2018-04-03 02:55:00",46524,"CKVY",12.64,12.49,12.64,13.23,12.3,80.5,80.5,79.23,0.216,7.663,8.03,7.423,3.89,3.682,310,7.233,5.918,0,11.97,-0.001936108,-0.00234054,2.5E-07
"2018-04-03 03:00:00",46525,"CKVY",12.63,10.82,11.65,12.49,10.63,81.3,81.3,79.57,0.202,6.757,7.651,5.742,3.99,3.951,306.9,9.95,5.918,0,11.97,-0.0009103337,-0.0009310415,2.5E-07
"2018-04-03 03:05:00",46526,"CKVY",12.64,12.49,11.42,12.49,10.63,83.1,83.1,81.3,0.223,7.019,8.33,6.088,4.442,4.293,308.6,6.479,5.48,0,11.97,-0.0009103337,-0.0009310415,2.5E-07
"2018-04-03 03:10:00",46527,"CKVY",12.64,13.11,12.97,13.23,12.49,80.1,83.2,79.92,0.22,8.2,8.67,7.873,4.17,4.261,329.3,5.583,4.822,0,11.97,-0.0009103337,-0.0009310415,2.5E-07
"2018-04-03 03:15:00",46528,"CKVY",12.64,13.17,13.01,13.23,12.74,79.37,80.3,79.37,0.219,7.967,8.29,7.723,3.725,4.042,329,3.704,3.946,0,11.97,-0.0007422947,-0.0007228137,2.5E-07
"2018-04-03 03:20:00",46529,"CKVY",12.63,13.98,13.29,13.98,12.98,83.3,83.3,79.33,0.238,8.44,9.83,7.812,2.802,3.327,301.9,46.81,3.069,0,11.97,-0.0007422947,-0.0007228137,2.5E-07
"2018-04-03 03:25:00",46530,"CKVY",12.63,12.86,13.29,13.98,12.74,81.3,83.3,80.8,0.221,8.69,9.84,8.04,2.179,2.42,352.6,33.59,2.63,0,11.97,-0.0007422947,-0.0007228137,2.5E-07
"2018-04-03 03:30:00",46531,"CKVY",12.63,12.43,12.67,12.92,12.43,81.8,82.3,81.2,0.219,8.12,8.35,7.841,1.879,2.022,18.44,7.055,2.85,0,11.97,-0.001474842,-0.001690723,2.5E-07
"2018-04-03 03:35:00",46532,"CKVY",12.62,12,12.3,12.62,12,82,82,81.3,0.215,7.761,8.12,7.52,1.76,1.759,35.44,5.153,1.973,0,11.97,-0.001474842,-0.001690723,2.5E-07
"2018-04-03 03:40:00",46533,"CKVY",12.62,11.63,11.75,12.06,11.51,82.4,82.4,81.5,0.213,7.302,7.638,7.004,1.399,1.639,357.8,26.56,1.096,0,11.97,-0.001474842,-0.001690723,2.5E-07
"2018-04-03 03:45:00",46534,"CKVY",12.61,11.57,11.6,11.76,11.45,82.3,82.6,82.1,0.212,7.268,7.467,7.081,1.216,1.269,358.6,2.748,2.192,0,11.97,-0.002084728,-0.002637087,2.5E-07
"2018-04-03 03:50:00",46535,"CKVY",12.6,10.89,11.14,11.51,10.77,81.9,82.3,81.8,0.204,6.701,7.151,6.323,1.409,1.299,357.7,3.097,2.63,0,11.97,-0.002084728,-0.002637087,2.5E-07
"2018-04-03 03:55:00",46536,"CKVY",12.61,9.59,10.18,10.95,9.22,83.7,83.7,81.4,0.197,5.797,6.514,4.972,2.268,1.763,71.17,53.16,5.042,0,11.97,-0.002084728,-0.002637087,2.5E-07
"2018-04-03 04:00:00",46537,"CKVY",12.61,9.96,9.94,10.27,9.53,83.8,84.6,83.6,0.201,6.147,6.554,5.592,2.659,2.499,102,6.829,3.726,0,11.97,-0.001799275,-0.002208109,2.5E-07
"2018-04-03 04:05:00",46538,"CKVY",12.6,9.78,9.77,10.02,9.59,84,84.1,83.8,0.2,5.897,6.132,5.699,2.689,2.695,102.2,4.448,2.85,0,11.97,-0.001799275,-0.002208109,2.5E-07
"2018-04-03 04:10:00",46539,"CKVY",12.59,10.08,10.02,10.27,9.71,84.2,84.9,83.9,0.203,6.257,6.556,5.883,1.99,2.423,94.1,2.756,1.973,0,11.97,-0.001799275,-0.002208109,2.5E-07
"2018-04-03 04:15:00",46540,"CKVY",12.6,10.08,10.16,10.33,10.02,83.6,84.3,83.4,0.201,6.255,6.447,5.997,1.242,1.604,55.94,45.52,1.096,0,11.97,-0.001587595,-0.001886872,2.5E-07
"2018-04-03 04:20:00",46541,"CKVY",12.59,9.47,9.87,10.15,9.47,83.2,84.3,83.2,0.195,5.963,6.302,5.399,1.306,1.192,306.8,3.497,3.507,0,11.97,-0.001587595,-0.001886872,2.5E-07
"2018-04-03 04:25:00",46542,"CKVY",12.59,8.79,8.7,9.53,8.23,84.1,84.1,81.9,0.191,4.505,5.433,3.965,1.867,1.567,302,5.081,3.288,0,11.97,-0.001587595,-0.001886872,2.5E-07
"2018-04-03 04:30:00",46543,"CKVY",12.57,9.29,8.77,9.29,8.29,83.8,84.1,82.4,0.195,4.795,5.393,4.041,2.737,2.274,280.4,9.84,3.946,0,11.97,-0.001840058,-0.00229615,2.5E-07
"2018-04-03 04:35:00",46544,"CKVY",12.59,10.09,9.97,10.4,9.29,80.6,84,80.3,0.194,5.701,6.254,4.99,2.71,2.811,295.4,17.36,3.069,0,11.97,-0.001840058,-0.00229615,2.5E-07
"2018-04-03 04:40:00",46545,"CKVY",12.57,9.72,10.12,10.4,9.66,79.05,81,78.98,0.187,5.213,5.73,4.452,1.961,2.393,330.3,1.44,1.534,0,11.97,-0.001840058,-0.00229615,2.5E-07
"2018-04-03 04:45:00",46546,"CKVY",12.58,8.92,9.37,9.72,8.92,82.7,82.7,79.02,0.189,4.606,4.902,4.343,1.337,1.561,34.14,72.29,2.85,0,11.97,-0.001474105,-0.001731649,2.5E-07
"2018-04-03 04:50:00",46547,"CKVY",12.58,9.91,9.51,9.97,8.92,84.8,84.8,82.8,0.202,5.715,6.298,4.762,1.488,1.347,138.2,9.3,3.946,0,11.97,-0.001474105,-0.001731649,2.5E-07
"2018-04-03 04:55:00",46548,"CKVY",12.57,10.59,9.7,10.65,9.23,84.5,85.2,83.5,0.208,5.941,6.932,5.237,2.375,1.892,176.5,14.84,3.507,0,11.97,-0.001474105,-0.001731649,2.5E-07
"2018-04-03 05:00:00",46549,"CKVY",12.57,9.66,10.8,11.27,9.66,79.22,84.5,78.67,0.187,6.267,7.062,4.452,2.877,2.743,213.6,10.07,3.288,0,11.97,-0.001705793,-0.002068216,2.5E-07
"2018-04-03 05:05:00",46550,"CKVY",12.57,9.16,9.04,9.72,8.24,82.6,82.7,79.15,0.191,4.321,4.969,3.405,3.118,2.994,248.4,8.51,4.384,0,11.97,-0.001705793,-0.002068216,2.5E-07
"2018-04-03 05:10:00",46551,"CKVY",12.56,7.369,8.56,9.29,7.369,83.2,83.4,82.1,0.177,4.4,5.109,3.299,3.359,3.244,270.5,11.09,4.822,0,11.98,-0.001705793,-0.002068216,2.5E-07
"2018-04-03 05:15:00",46552,"CKVY",12.56,7.059,6.856,7.369,6.564,86.7,86.7,83.2,0.182,3.222,3.926,2.864,3.433,3.384,309.5,12.69,3.507,0,11.98,-0.001020079,-0.00110994,2.5E-07
"2018-04-03 05:20:00",46553,"CKVY",12.55,9.04,7.778,9.04,6.935,86.1,87.6,86.1,0.198,4.736,5.738,3.795,3.366,3.403,298.4,14.83,5.918,0,11.98,-0.001020079,-0.00110994,2.5E-07
"2018-04-03 05:25:00",46554,"CKVY",12.55,9.16,9.06,9.23,8.92,82.8,86.1,82.7,0.191,5.105,5.729,4.78,2.943,3.138,284.4,13.8,3.726,0,11.98,-0.001020079,-0.00110994,2.5E-07
"2018-04-03 05:30:00",46555,"CKVY",12.55,8.92,8.89,9.16,8.67,84.8,84.8,82.6,0.194,4.966,5.389,4.598,2.576,2.791,299.5,11.8,2.411,0,11.98,-0.001152533,-0.001281185,2.5E-07
"2018-04-03 05:35:00",46556,"CKVY",12.53,8.05,8.65,8.98,7.928,81.7,84.8,81.3,0.18,4.52,5.346,3.449,1.861,2.211,305.6,68.87,3.069,0,11.98,-0.001152533,-0.001281185,2.5E-07
"2018-04-03 05:40:00",46557,"CKVY",12.53,8.43,8.05,8.55,7.681,83.5,83.7,81.7,0.187,3.982,4.588,3.559,1.794,1.793,197.4,8.06,3.288,0,11.98,-0.001152533,-0.001281185,2.5E-07
"2018-04-03 05:45:00",46558,"CKVY",12.55,8.8,8.77,8.99,8.43,82.6,83.8,82.5,0.188,4.694,4.902,4.452,2.374,2.04,199.9,7.71,4.822,0,11.98,-0.001590298,-0.001918285,2.5E-07
"2018-04-03 05:50:00",46559,"CKVY",12.55,7.567,8.4,8.86,7.567,81.7,82.9,81.7,0.176,4.19,4.716,3.146,3.461,3.006,238.2,16.55,5.699,0,11.98,-0.001590298,-0.001918285,2.5E-07
"2018-04-03 05:55:00",46560,"CKVY",12.52,6.7,7.195,7.691,6.7,84.3,84.3,81.5,0.174,3.022,3.296,2.695,3.888,3.727,263.9,6.51,4.384,0,11.98,-0.001590298,-0.001918285,2.5E-07
"2018-04-03 06:00:00",46561,"CKVY",12.54,6.33,6.241,6.762,6.02,83.5,84.5,83.4,0.17,2.478,3.029,2.272,3.808,3.861,252.7,4.13,3.946,0,11.98,-0.0008919047,-0.00094722,0.001871307
"2018-04-03 06:05:00",46562,"CKVY",12.54,6.578,6.353,6.702,5.896,85.1,85.1,82.5,0.175,2.433,3.043,1.718,3.191,3.437,333.6,49.62,3.946,0,11.98,-0.0008919047,-0.00094722,0.001871307
"2018-04-03 06:10:00",46563,"CKVY",12.54,7.012,6.816,7.198,6.454,84.4,85.5,84.4,0.177,3.303,3.583,2.956,2.431,2.788,294.1,15.1,2.63,0,11.98,-0.0008919047,-0.00094722,0.001871307
"2018-04-03 06:15:00",46564,"CKVY",12.53,7.32,7.209,7.382,7.012,82.9,84.4,82.8,0.176,3.233,3.45,3.088,1.562,2.015,286.9,20.62,1.973,0,11.98,-0.001184717,-0.001344915,0.008884281
"2018-04-03 06:20:00",46565,"CKVY",12.53,7.445,7.494,7.629,7.259,81.8,82.9,81.8,0.175,3.19,3.4,2.994,0.989,1.322,273.2,11.39,1.534,0,11.98,-0.001184717,-0.001344915,0.008884281
"2018-04-03 06:25:00",46566,"CKVY",12.53,7.817,7.654,7.879,7.321,81.7,82.2,81.7,0.178,3.282,3.511,2.915,1.19,1.02,286.7,6.351,3.288,0,11.98,-0.001184717,-0.001344915,0.008884281
"2018-04-03 06:30:00",46567,"CKVY",12.51,7.816,7.669,7.817,7.443,81.8,82,81.3,0.178,3.217,3.454,2.934,1.956,1.58,270.5,10.76,3.946,0,11.98,0.000578829,0.0009726918,0.02241932
"2018-04-03 06:35:00",46568,"CKVY",12.51,8.06,7.733,8.06,7.507,83.3,83.3,81.3,0.183,3.379,4.06,3.034,2.56,2.158,210.6,15.64,4.822,0,11.98,0.000578829,0.0009726918,0.02241932
"2018-04-03 06:40:00",46569,"CKVY",12.51,7.569,7.73,8.13,7.569,83.1,83.3,82.4,0.179,3.598,4.094,3.34,2.221,2.491,157.1,48.27,3.288,2.536422E-06,11.98,0.000578829,0.0009726918,0.02241932
"2018-04-03 06:45:00",46570,"CKVY",12.51,6.951,7.488,7.879,6.951,82.9,84,82.8,0.173,3.496,4.039,2.843,1.804,2.058,244.7,22.35,6.138,0.03473312,11.98,0.0008548755,0.001456038,0.05148659
"2018-04-03 06:50:00",46571,"CKVY",12.51,7.323,7.116,7.447,6.703,84.4,84.8,82.8,0.18,3.296,3.818,2.636,1.634,1.782,282,6.145,2.63,0.1741957,11.98,0.0008548755,0.001456038,0.05148659
"2018-04-03 06:55:00",46572,"CKVY",12.51,7.694,7.621,7.88,7.261,83.4,84.7,83.4,0.18,3.871,4.156,3.503,2.14,1.856,273,7.671,2.85,0.6010894,11.98,0.0008548755,0.001456038,0.05148659
"2018-04-03 07:00:00",46573,"CKVY",12.51,7.199,7.421,7.756,7.199,82.9,83.4,82.6,0.175,3.293,3.74,3.032,2.443,2.231,259.7,1.913,3.069,1.499264,11.98,0.0008319328,0.001340349,0.09265915
"2018-04-03 07:05:00",46574,"CKVY",12.51,5.96,6.497,7.261,5.836,82.1,83,81.8,0.164,2.232,3.165,1.508,2.247,2.385,239.3,24.44,3.069,2.864159,11.98,0.0008319328,0.001340349,0.09265915
"2018-04-03 07:10:00",46575,"CKVY",12.51,6.703,6.181,6.827,5.898,84.2,84.2,82.2,0.174,2.157,3.069,1.65,1.556,1.898,226.5,13.06,1.315,4.799324,11.98,0.0008319328,0.001340349,0.09265915
"2018-04-03 07:15:00",46576,"CKVY",12.53,7.199,6.885,7.261,6.703,83.8,84.2,83.4,0.177,3.025,3.37,2.779,0.803,1.14,153.7,74.95,1.315,7.458619,11.99,0.00116277,0.001665774,0.1380942
"2018-04-03 07:20:00",46577,"CKVY",12.53,8,7.697,8.13,7.075,83.9,84.1,83.6,0.184,3.842,4.319,3.197,1.121,0.893,111.8,17.34,3.726,10.9736,11.99,0.00116277,0.001665774,0.1380942
"2018-04-03 07:25:00",46578,"CKVY",12.55,7.942,7.869,8.07,7.694,82.9,84,82.8,0.181,3.812,4.223,3.563,2.108,1.621,164.5,10.18,4.165,15.14146,11.99,0.00116277,0.001665774,0.1380942
"2018-04-03 07:30:00",46579,"CKVY",12.57,8.25,8.27,8.44,7.942,81,82.9,80.9,0.18,3.841,4.013,3.617,2.922,2.589,212.3,11.05,3.946,23.08771,11.99,0.002326032,0.00290358,0.1850709
"2018-04-03 07:35:00",46580,"CKVY",12.59,8.56,8.35,8.62,8.13,81.9,82,80.9,0.184,3.807,4.247,3.524,2.819,2.88,234.7,8.38,3.288,36.4614,11.99,0.002326032,0.00290358,0.1850709
"2018-04-03 07:40:00",46581,"CKVY",12.61,8.87,8.89,9.12,8.56,81.6,82.1,81.5,0.186,4.472,4.695,4.168,2.579,2.711,257.8,11.66,3.726,52.69979,11.99,0.002326032,0.00290358,0.1850709
"2018-04-03 07:45:00",46582,"CKVY",12.64,9.8,9.24,9.86,8.81,80.1,82.5,80.1,0.19,4.8,5.074,4.328,2.487,2.472,253.3,9.66,3.288,68.11245,12,0.004860494,0.005866866,0.2328308
"2018-04-03 07:50:00",46583,"CKVY",12.67,10.54,10.26,10.54,9.74,78.84,80.1,78.6,0.194,5.04,5.274,4.753,2.223,2.414,245.2,10.34,1.973,80.65835,12,0.004860494,0.005866866,0.2328308
"2018-04-03 07:55:00",46584,"CKVY",12.69,11.29,10.85,11.41,10.48,80.1,80.1,78.8,0.203,5.709,6.471,5.214,1.51,1.876,203.8,16.72,1.754,93.12298,12,0.004860494,0.005866866,0.2328308
"2018-04-03 08:00:00",46585,"CKVY",12.73,11.23,11.25,11.41,11.1,80.7,81.5,80.1,0.204,6.484,6.725,6.282,1.089,1.315,226,9.92,2.411,106.4892,12.01,0.006946279,0.00799589,0.280298
"2018-04-03 08:05:00",46586,"CKVY",12.78,11.66,11.53,11.78,11.1,80.2,80.8,79.63,0.207,6.62,7.004,6.272,0.975,0.939,241.4,18.03,2.192,121.0189,12.01,0.006946279,0.00799589,0.280298
"2018-04-03 08:10:00",46587,"CKVY",12.86,12.4,11.98,12.4,11.6,79.63,80.7,79.04,0.213,6.99,7.306,6.728,1.366,1.167,247.4,9.03,2.63,136.377,12.01,0.006946279,0.00799589,0.280298
"2018-04-03 08:15:00",46588,"CKVY",13.06,13.33,12.81,13.39,12.28,78.73,80,78.6,0.219,7.595,8.04,7.204,1.438,1.453,235.8,15.26,3.069,151.8144,12.02,0.009591431,0.01062887,0.3271385
"2018-04-03 08:20:00",46589,"CKVY",13.39,14.63,13.78,14.69,13.21,78.18,78.73,77.15,0.23,8.2,9.19,7.735,1.309,1.434,215.8,25.63,1.973,167.2389,12.02,0.009591431,0.01062887,0.3271385
"2018-04-03 08:25:00",46590,"CKVY",14.29,15,14.9,15.44,14.45,74.81,78.22,74.6,0.224,8.6,9.28,8.08,1.082,1.196,202.2,23.1,1.973,183.0065,12.03,0.009591431,0.01062887,0.3271385
"2018-04-03 08:30:00",46591,"CKVY",14.16,15.13,14.96,15.13,14.82,71.82,75.02,71.82,0.216,8.12,8.61,7.562,0.753,0.888,250.6,18.82,1.534,199.1228,12.03,0.01320922,0.0145991,0.372964
"2018-04-03 08:35:00",46592,"CKVY",14.08,16.12,15.9,16.61,15,71.09,71.92,71.02,0.223,8.31,9.03,7.543,0.642,0.681,261.2,21.05,1.315,215.316,12.03,0.01320922,0.0145991,0.372964
"2018-04-03 08:40:00",46593,"CKVY",14.02,15.99,16.11,16.36,15.81,73.57,74.39,71.09,0.23,9.02,9.57,8.21,0.589,0.556,304.5,16.86,3.069,231.3226,12.04,0.01320922,0.0145991,0.372964
"2018-04-03 08:45:00",46594,"CKVY",13.97,17.6,17.14,17.85,15.87,67.93,73.57,67.93,0.228,9.45,10.4,8.6,0.526,0.51,87.7,91.4,1.754,247.171,12.04,0.01725208,0.01872377,0.4176821
"2018-04-03 08:50:00",46595,"CKVY",13.96,19.08,18.53,19.33,17.54,65.23,68,64.07,0.233,8.98,9.54,8.42,0.535,0.507,164.6,73.76,3.069,263.4507,12.04,0.01725208,0.01872377,0.4176821
"2018-04-03 08:55:00",46596,"CKVY",13.95,17.96,18.07,19.21,17.47,65.23,66.22,60.96,0.222,7.875,9.43,6.399,1.583,1.107,100.9,12.97,6.138,280.3434,12.05,0.01725208,0.01872377,0.4176821
"2018-04-03 09:00:00",46597,"CKVY",13.92,17.46,17.83,18.45,17.34,63.5,67.53,62.47,0.211,7.9,9.47,6.714,2.561,2.084,92.3,12.93,5.699,297.9668,12.05,0.02163577,0.02394432,0.4613813
"2018-04-03 09:05:00",46598,"CKVY",13.92,18.08,17.94,18.33,17.4,65.08,67.01,63.57,0.223,8.21,9.09,7.157,3.655,3.129,98.7,16.66,5.918,315.72,12.05,0.02163577,0.02394432,0.4613813
"2018-04-03 09:10:00",46599,"CKVY",13.92,18.33,18.12,18.51,17.83,64.6,65.22,62.78,0.223,7.986,8.74,7.292,3.272,3.459,83.4,15.01,5.918,333.1213,12.05,0.02163577,0.02394432,0.4613813
"2018-04-03 09:15:00",46600,"CKVY",13.92,18.94,18.94,19.5,18.33,63.77,67.69,63.33,0.226,9.11,10.45,8.3,3.132,3.128,79.7,26.39,5.261,349.8338,12.05,0.02447203,0.02812345,0.5029009
"2018-04-03 09:20:00",46601,"CKVY",13.91,19.5,19.01,19.68,18.63,64.18,66.28,63.36,0.233,9.11,10.17,8.25,3.382,3.224,136.1,22.46,8.77,366.0708,12.05,0.02447203,0.02812345,0.5029009
"2018-04-03 09:25:00",46602,"CKVY",13.91,19.56,19.6,19.93,19.31,62.6,65.35,62.46,0.228,9.36,10.17,8.73,4.189,3.806,172.5,15.89,7.453,382.1513,12.05,0.02447203,0.02812345,0.5029009
"2018-04-03 09:30:00",46603,"CKVY",13.91,19.98,19.46,20.04,19.12,65.1,65.76,62.04,0.241,9.15,10.22,8.34,4.532,4.506,178.8,13.62,7.014,398.0494,12.05,0.02802734,0.03231661,0.5420473
"2018-04-03 09:35:00",46604,"CKVY",13.91,20.54,20.28,20.66,19.92,63.48,65.2,61.28,0.241,9.74,10.6,8.84,4.119,4.311,181.7,27.5,7.014,413.8463,12.05,0.02802734,0.03231661,0.5420473
"2018-04-03 09:40:00",46605,"CKVY",13.91,21.59,20.98,21.84,20.29,63.27,69.22,61.07,0.251,10.7,13.18,9.06,3.599,3.828,163.9,15.68,6.576,429.5697,12.05,0.02802734,0.03231661,0.5420473
"2018-04-03 09:45:00",46606,"CKVY",13.89,21.09,21.09,21.65,20.78,62.55,65.13,60.9,0.243,10.4,11.39,9.65,3.69,3.564,178.3,19.25,6.795,445.4258,12.05,0.03231062,0.03706533,0.5786921
"2018-04-03 09:50:00",46607,"CKVY",13.91,21.53,21.67,22.33,20.78,60.39,65.68,60.25,0.239,11,12.38,9.82,4.293,4.095,167,15.08,7.014,461.5002,12.05,0.03231062,0.03706533,0.5786921
"2018-04-03 09:55:00",46608,"CKVY",13.9,21.96,21.62,22.14,21.22,61.69,63.82,60.18,0.249,10.64,11.73,9.73,4.568,4.437,151.6,11.61,8.33,477.5685,12.06,0.03231062,0.03706533,0.5786921
"2018-04-03 10:00:00",46609,"CKVY",13.91,21.77,21.92,22.88,21.27,63.75,67.02,60.86,0.255,11.26,13.45,10.14,4.624,4.677,139.1,15.94,7.234,493.5897,12.06,0.03608554,0.04147084,0.6130444
"2018-04-03 10:05:00",46610,"CKVY",13.91,22.87,22.24,23.06,21.58,61.95,65.8,61.4,0.26,11.84,12.68,10.82,4.024,4.312,154.7,21.41,5.261,509.3933,12.06,0.03608554,0.04147084,0.6130444
"2018-04-03 10:10:00",46611,"CKVY",13.9,22.81,23.11,23.49,22.81,57.2,64.46,56.17,0.239,11.15,13.14,9.59,4.646,4.342,165.6,13.65,9.86,525.0367,12.06,0.03608554,0.04147084,0.6130444
"2018-04-03 10:15:00",46612,"CKVY",13.9,22.74,22.76,23.24,22.13,57.37,64.35,56.45,0.239,10.82,12.74,9.05,4.926,4.69,176.6,16.95,8.77,540.1646,12.06,0.04030417,0.04621037,0.6449416
"2018-04-03 10:20:00",46613,"CKVY",13.9,22.93,22.79,22.99,22.5,58.16,60.12,56.38,0.244,10.25,11.07,9.37,5.44,5.195,167.2,23.5,8.55,554.549,12.06,0.04030417,0.04621037,0.6449416
"2018-04-03 10:25:00",46614,"CKVY",13.9,25.46,24.33,25.46,22.86,60.7,66.41,58.2,0.284,12.86,15.08,10.37,4.996,5.257,163.6,17.08,8.55,568.3417,12.06,0.04030417,0.04621037,0.6449416
"2018-04-03 10:30:00",46615,"CKVY",13.9,23.35,24.02,25.46,23.17,55.85,60.53,54,0.239,11.09,13.65,9.51,5.603,5.439,153.7,9.9,9.86,581.8607,12.06,0.04380656,0.05073546,0.674131
"2018-04-03 10:35:00",46616,"CKVY",13.9,24.9,23.75,25.15,23.17,55.96,60.49,54.72,0.255,10.83,13.21,9.39,6.123,5.901,151.4,24.11,10.96,593.8601,12.06,0.04380656,0.05073546,0.674131
"2018-04-03 10:40:00",46617,"CKVY",13.9,25.27,24.44,25.39,23.79,55.06,57.6,51.56,0.255,10.24,12.29,8.76,6.154,6.072,181.6,18.28,9.43,606.9567,12.06,0.04380656,0.05073546,0.674131
"2018-04-03 10:45:00",46618,"CKVY",13.9,25.95,25.29,25.95,24.71,53.72,55.99,49.18,0.256,10.33,12.22,8.81,5.382,5.717,167.8,20.52,7.453,619.8592,12.06,0.04742331,0.05550337,0.7010837
"2018-04-03 10:50:00",46619,"CKVY",13.9,26.01,25.87,26.2,25.52,48.18,53.79,48.18,0.23,10.27,11.67,9.09,5.224,5.202,163.1,22.41,9.86,633.6115,12.06,0.04742331,0.05550337,0.7010837
"2018-04-03 10:55:00",46620,"CKVY",13.9,26.56,26.07,26.62,25.69,48.39,49.9,45.78,0.237,8.92,10.02,7.699,4.979,5.134,156.9,16.79,7.891,645.7993,12.06,0.04742331,0.05550337,0.7010837
"2018-04-03 11:00:00",46621,"CKVY",13.9,26.68,26.98,27.79,26.31,38.01,48.11,37.42,0.187,6.234,9.62,4.283,4.648,4.749,158.4,25.56,7.672,657.738,12.06,0.05437785,0.06347243,0.7256004
"2018-04-03 11:05:00",46622,"CKVY",13.9,26.99,27.37,28.1,26.62,39.18,43.16,38.04,0.195,6.294,8.16,4.464,3.718,4.145,149.5,50.64,7.234,669.77,12.07,0.05437785,0.06347243,0.7256004
"2018-04-03 11:10:00",46623,"CKVY",13.89,27.85,27.21,27.85,26.68,43.71,43.85,38.8,0.225,6.542,8.64,5.156,2.995,3.284,58.95,90.4,5.699,681.489,12.07,0.05437785,0.06347243,0.7256004
"2018-04-03 11:15:00",46624,"CKVY",13.9,27.66,28.51,29.34,27.66,40.89,48.18,40.41,0.209,9.16,11.84,6.915,3.358,3.169,74.13,40.15,8.99,693.0742,12.07,0.0608923,0.06964053,0.746439
"2018-04-03 11:20:00",46625,"CKVY",13.89,28.41,27.38,28.41,26.92,45.36,45.84,40.38,0.239,7.64,10.07,6.132,3.381,3.49,62.33,36.03,5.48,704.5687,12.07,0.0608923,0.06964053,0.746439
"2018-04-03 11:25:00",46626,"CKVY",13.89,29.52,28.86,29.52,28.16,41.64,47.66,40.68,0.23,9.23,11.56,7.733,3.582,3.537,123.8,26.85,5.48,713.7145,12.07,0.0608923,0.06964053,0.746439
"2018-04-03 11:30:00",46627,"CKVY",13.9,28.46,28.64,29.52,28.34,40.41,42.88,38.96,0.214,7.566,9.03,6.649,2.985,3.35,160.8,30.28,7.014,723.5456,12.07,0.06416778,0.07307619,0.7627363
"2018-04-03 11:35:00",46628,"CKVY",13.89,28.52,29.3,30.01,28.46,39.68,42.19,38.69,0.21,8.3,9.54,6.585,3.011,2.914,108.9,48.76,6.138,733.0098,12.07,0.06416778,0.07307619,0.7627363
"2018-04-03 11:40:00",46629,"CKVY",13.89,28.76,28.6,29.2,28.27,41.09,44.25,39.24,0.22,7.941,9.89,6.834,3.647,3.261,86.1,17.04,8.77,744.0321,12.07,0.06416778,0.07307619,0.7627363
"2018-04-03 11:45:00",46630,"CKVY",13.89,29.69,28.45,29.69,27.77,44.32,44.32,39.4,0.246,7.923,10.6,6.31,4.063,3.92,93.3,24.46,8.11,753.5616,12.07,0.06753659,0.07669752,0.7762256
"2018-04-03 11:50:00",46631,"CKVY",13.89,29.37,29.42,30.31,28.76,40.29,44.35,38.3,0.221,8.21,10.67,6.733,4.067,4.136,60.89,53.29,6.357,762.1844,12.07,0.06753659,0.07669752,0.7762256
"2018-04-03 11:55:00",46632,"CKVY",13.88,29.68,29.08,29.74,28.44,40.56,41.56,38.2,0.225,7.661,8.95,6.25,3.229,3.843,24.82,55.89,5.699,770.3265,12.07,0.06753659,0.07669752,0.7762256
"2018-04-03 12:00:00",46633,"CKVY",13.88,29.31,29.8,30.54,29.31,38.13,43.96,37.89,0.209,7.88,10.81,6.866,2.655,2.821,201.3,21.48,4.603,777.8431,12.07,0.07037821,0.0801971,0.7862823
"2018-04-03 12:05:00",46634,"CKVY",13.89,31.47,30.25,31.53,29.18,39.6,42.66,37.51,0.237,8.81,10.69,6.814,2.25,2.409,57.48,75.2,4.603,785.0893,12.07,0.07037821,0.0801971,0.7862823
"2018-04-03 12:10:00",46635,"CKVY",13.88,29.86,30.83,32.15,29.74,38.33,41.42,36.85,0.215,8.46,11.04,7.015,2.576,2.333,247.1,36.16,6.357,792.5844,12.07,0.07037821,0.0801971,0.7862823
"2018-04-03 12:15:00",46636,"CKVY",13.88,31.59,31.25,31.96,29.86,38.85,41.87,35.86,0.233,9.1,11.1,7.352,2.57,2.655,88.1,34.34,6.138,798.8956,12.07,0.07573678,0.08466395,0.7921796
"2018-04-03 12:20:00",46637,"CKVY",13.88,30.97,31.6,32.52,30.6,39.6,40.39,36,0.232,8.95,10.81,7.389,3.351,2.812,356.4,26.45,7.453,806.7156,12.07,0.07573678,0.08466395,0.7921796
"2018-04-03 12:25:00",46638,"CKVY",13.88,31.22,30.52,31.22,29.8,39.12,39.64,35.51,0.231,7.459,9.33,5.974,3.544,3.549,12.2,29.76,7.234,813.0721,12.08,0.07573678,0.08466395,0.7921796
"2018-04-03 12:30:00",46639,"CKVY",13.88,31.21,31.18,32.08,30.47,37.23,40.11,34.41,0.22,7.999,10.28,5.812,4.311,3.853,317.5,53.34,10.3,775.7402,12.07,0.07030099,0.08032049,0.795571
"2018-04-03 12:35:00",46640,"CKVY",13.88,31.39,31.85,32.69,30.96,36.68,39.8,35.23,0.219,8.89,10.62,7.754,4.109,4.335,354.9,45.69,6.576,741.9252,12.07,0.07030099,0.08032049,0.795571
"2018-04-03 12:40:00",46641,"CKVY",13.88,32.57,32.03,33.19,31.21,39.63,41.62,36.23,0.248,9.51,12.11,7.743,4.919,4.367,27.24,21.41,9.21,734.1123,12.07,0.07030099,0.08032049,0.795571
"2018-04-03 12:45:00",46642,"CKVY",13.88,31.83,31.55,32.69,30.71,38.67,39.49,35.71,0.235,8.53,10.63,6.888,5.283,5.121,30.49,31.37,8.77,780.7181,12.07,0.07675627,0.08875799,0.7944286
"2018-04-03 12:50:00",46643,"CKVY",13.88,31.83,31.75,32.32,31.21,32.01,38.74,31.83,0.194,6.739,9.67,4.679,5.448,5.557,347,57.05,8.99,822.1917,12.07,0.07675627,0.08875799,0.7944286
"2018-04-03 12:55:00",46644,"CKVY",13.87,33.56,32.71,33.56,31.7,33.82,36.09,32.01,0.22,7.228,8.95,5.256,4.05,4.801,354.9,85.9,4.384,838.1379,12.07,0.07675627,0.08875799,0.7944286
"2018-04-03 13:00:00",46645,"CKVY",13.87,33.06,33.4,34.29,32.44,34.92,37.46,33.45,0.223,8.78,9.98,7.451,4.014,3.813,356.9,29.29,10.52,843.7807,12.07,0.08031646,0.09326099,0.7912409
"2018-04-03 13:05:00",46646,"CKVY",13.87,32.06,32.79,34.04,31.94,34.2,36.47,32.86,0.209,7.751,10.02,6.096,4.51,4.174,326.6,46.88,10.96,844.887,12.07,0.08031646,0.09326099,0.7912409
"2018-04-03 13:10:00",46647,"CKVY",13.87,33.24,32.86,33.67,31.88,34.33,37.7,33.51,0.22,8.27,10.14,6.795,5.035,4.693,31.83,56.54,6.576,846.6271,12.07,0.08031646,0.09326099,0.7912409
"2018-04-03 13:15:00",46648,"CKVY",13.86,34.97,34.07,35.34,33.05,33.2,37.91,32.69,0.228,8.88,11.2,6.971,4.649,4.941,309.1,35.33,11.62,847.4504,12.07,0.08161168,0.0945769,0.7831433
"2018-04-03 13:20:00",46649,"CKVY",13.87,34.9,34.33,34.97,33.61,32.79,34.06,30.49,0.225,7.639,8.83,6.188,5.127,4.812,349.3,21.55,12.28,851.0311,12.07,0.08161168,0.0945769,0.7831433
"2018-04-03 13:25:00",46650,"CKVY",13.87,35.03,34.69,36.02,33.79,30.73,32.79,27.67,0.212,6.66,9.06,3.953,5.621,5.461,334.6,27.25,11.4,852.5467,12.07,0.08161168,0.0945769,0.7831433
"2018-04-03 13:30:00",46651,"CKVY",13.87,34.53,34.43,35.09,33.92,29.94,32.41,28.91,0.202,6.492,7.775,5.142,5.914,5.842,298.6,44.02,13.81,853.3412,12.07,0.0840276,0.09892679,0.7729254
"2018-04-03 13:35:00",46652,"CKVY",13.86,34.22,33.69,34.41,33.17,29.29,30.83,26.3,0.196,4.218,6.231,2.344,4.625,5.424,313.1,58.37,9.21,853.9688,12.07,0.0840276,0.09892679,0.7729254
"2018-04-03 13:40:00",46653,"CKVY",13.87,36.2,35.29,36.26,34.22,25.34,30.83,25.34,0.183,5.762,7.76,4.042,4.472,4.421,279.7,41.63,8.77,854.5157,12.07,0.0840276,0.09892679,0.7729254
"2018-04-03 13:45:00",46654,"CKVY",13.87,35.95,35.91,36.39,35.15,19.98,25.24,19.78,0.143,0.316,3.953,-1.997,6.195,5.372,251,16.3,16.22,855.1862,12.07,0.08601377,0.1014395,0.7604332
"2018-04-03 13:50:00",46655,"CKVY",13.86,36.38,36.12,36.63,35.33,20.74,23.21,19.67,0.151,0.188,2.044,-1.945,7.891,6.837,260.3,20.43,16.22,854.9934,12.06,0.08601377,0.1014395,0.7604332
"2018-04-03 13:55:00",46656,"CKVY",13.86,36.38,36.39,37.86,35.64,18.5,23.55,18.33,0.135,-0.58,3.262,-2.643,9.32,8.42,258.9,19.34,15.56,852.6787,12.06,0.08601377,0.1014395,0.7604332
"2018-04-03 14:00:00",46657,"CKVY",13.85,36.07,35.93,36.56,35.02,19.7,20.49,17.44,0.142,-2.643,-0.472,-4.607,8.55,9.1,273.1,24.66,14.25,848.4825,12.06,0.08737535,0.1085985,0.7449222
"2018-04-03 14:05:00",46658,"CKVY",13.85,36.56,36.63,37.67,35.94,19.05,22.86,18.67,0.14,-0.54,2.229,-2.364,8.74,8.58,266.5,18.16,17.54,842.32,12.06,0.08737535,0.1085985,0.7449222
"2018-04-03 14:10:00",46659,"CKVY",13.85,35.81,36.43,37.73,35.45,17.64,21.59,17.58,0.126,-1.779,1.596,-4.093,8.79,9.1,244.5,11.6,15.12,838.5101,12.06,0.08737535,0.1085985,0.7449222
"2018-04-03 14:15:00",46660,"CKVY",13.85,36.31,36.08,37.17,35.44,17.99,20.08,17.47,0.13,-2.724,-0.53,-4.246,8.36,8.24,230.4,28.72,16,831.1226,12.06,0.08643674,0.1085751,0.7239849
"2018-04-03 14:20:00",46661,"CKVY",13.85,36.67,36.36,37.23,35.69,18.4,19.81,17.47,0.135,-2.5,-0.702,-4.067,7.398,8.21,259.4,25.15,13.59,828.9064,12.06,0.08643674,0.1085751,0.7239849
"2018-04-03 14:25:00",46662,"CKVY",13.85,37.78,37.65,38.83,36.24,17.61,21.14,17.16,0.135,-0.778,1.846,-4.032,7.346,7.364,271.5,21.16,13.37,825.7903,12.06,0.08643674,0.1085751,0.7239849
"2018-04-03 14:30:00",46663,"CKVY",13.84,36.36,37.04,37.78,36.3,17.71,19.02,16.75,0.129,-2.868,-1.244,-4.232,6.996,7.252,263.1,24.7,12.71,822.1525,12.06,0.08725832,0.1084661,0.6997036
"2018-04-03 14:35:00",46664,"CKVY",13.84,37.1,37.19,38.89,35.74,17.99,21.52,16.3,0.135,-1.9,2.54,-5.639,8.4,7.316,271.3,24.98,19.07,817.5256,12.06,0.08725832,0.1084661,0.6997036
"2018-04-03 14:40:00",46665,"CKVY",13.82,36.61,37.1,38.34,35.87,16.68,19.7,15.93,0.122,-2.917,0.26,-5.881,8.93,8.65,285,12.32,15.12,812.14,12.06,0.08725832,0.1084661,0.6997036
"2018-04-03 14:45:00",46666,"CKVY",13.83,37.6,36.45,37.6,35.31,20.87,22.89,15.69,0.159,-1.864,2.586,-6.788,9.1,9.12,316.4,23.36,12.28,808.6517,12.05,0.08562745,0.1077656,0.6722287
"2018-04-03 14:50:00",46667,"CKVY",13.84,36.92,37.78,39.14,36.73,18.33,22.86,18.26,0.136,0.472,3.661,-2.277,8.93,9.21,253.3,16.36,15.56,800.797,12.05,0.08562745,0.1077656,0.6722287
"2018-04-03 14:55:00",46668,"CKVY",13.83,37.72,37.14,39.08,36.12,21.28,23.07,18.33,0.163,-0.174,4.006,-2.529,7.612,8.24,227.3,27.16,16.66,792.4515,12.05,0.08562745,0.1077656,0.6722287
"2018-04-03 15:00:00",46669,"CKVY",13.83,37.04,37.66,38.83,36.79,19.15,22.65,18.67,0.143,-0.065,3.282,-1.668,8.53,8.07,241.8,13.79,14.25,787.049,12.05,0.08466595,0.1068865,0.6407491
"2018-04-03 15:05:00",46670,"CKVY",13.82,37.47,36.79,37.47,36.05,20.39,21.01,18.05,0.155,-1.264,0.592,-3.233,7.244,7.888,281.7,27.48,14.91,783.5358,12.05,0.08466595,0.1068865,0.6407491
"2018-04-03 15:10:00",46671,"CKVY",13.82,36.79,37.83,38.71,36.79,19.12,22.93,18.64,0.141,0.93,3.856,-1.745,8.18,7.752,288.1,13.15,15.56,777.2043,12.05,0.08466595,0.1068865,0.6407491
"2018-04-03 15:15:00",46672,"CKVY",13.82,38.15,37.29,38.28,36.73,20.39,21.59,18.64,0.159,-0.129,1.931,-1.874,7.383,7.568,272.5,18.4,15.12,762.4486,12.05,0.08143541,0.1023103,0.6076562
"2018-04-03 15:20:00",46673,"CKVY",13.82,37.41,36.98,38.15,36.42,21.49,22.07,19.01,0.163,-0.255,2.036,-1.608,7.536,7.577,276.4,34.35,14.91,748.6837,12.05,0.08143541,0.1023103,0.6076562
"2018-04-03 15:25:00",46674,"CKVY",13.82,36.73,37.57,39.08,36.73,20.18,23.44,19.39,0.149,1.427,3.955,-0.811,6.498,6.911,329.5,32.67,14.25,739.2767,12.05,0.08143541,0.1023103,0.6076562
"2018-04-03 15:30:00",46675,"CKVY",13.8,38.09,37.57,38.71,36.61,21.76,22.72,19.22,0.169,1.192,3.575,-0.398,7.013,6.965,295,21.67,13.81,735.492,12.05,0.0794106,0.09917817,0.5714355
"2018-04-03 15:35:00",46676,"CKVY",13.81,37.35,38.29,39.2,36.86,20.32,22.31,18.67,0.154,1.182,3.526,-1.758,7.756,7.298,287,17.46,14.69,732.1488,12.05,0.0794106,0.09917817,0.5714355
"2018-04-03 15:40:00",46677,"CKVY",13.81,37.1,36.76,37.35,36.3,22.17,22.21,19.15,0.166,-0.192,1.927,-1.814,7.267,7.685,318.2,23.07,9.21,723.8759,12.04,0.0794106,0.09917817,0.5714355
"2018-04-03 15:45:00",46678,"CKVY",13.81,39.14,37.91,39.14,37.1,21.35,22.89,19.39,0.173,1.482,3.018,-0.158,7.1,7.082,300.7,19.63,12.49,714.0624,12.04,0.07739574,0.0974979,0.5331972
"2018-04-03 15:50:00",46679,"CKVY",13.81,38.71,38.53,39.57,37.72,21.28,21.83,18.33,0.17,0.832,3.472,-0.763,7.222,7.148,288.3,13.41,13.15,700.0934,12.04,0.07739574,0.0974979,0.5331972
"2018-04-03 15:55:00",46680,"CKVY",13.8,38.27,38.46,38.89,37.97,18.5,21.28,18.5,0.145,0.567,2.398,-0.955,8.54,7.619,299,19.78,13.81,691.4453,12.04,0.07739574,0.0974979,0.5331972
"2018-04-03 16:00:00",46681,"CKVY",13.79,37.59,37.76,38.88,37.22,18.67,21.62,17.98,0.142,-0.893,2.526,-2.322,7.77,8.23,273.9,15.82,13.59,684.2354,12.04,0.07630433,0.09726078,0.4930092
"2018-04-03 16:05:00",46682,"CKVY",13.79,37.09,37.95,38.88,37.03,19.8,22.27,18.67,0.148,0.819,3.205,-1.332,7.043,7.416,309.3,30.67,16.44,672.7731,12.04,0.07630433,0.09726078,0.4930092
"2018-04-03 16:10:00",46683,"CKVY",13.79,37.71,37.43,38.82,36.78,21.04,24.37,19.66,0.161,1.276,4.905,-0.802,5.931,6.479,318.4,18.03,11.84,655.9843,12.04,0.07630433,0.09726078,0.4930092
"2018-04-03 16:15:00",46684,"CKVY",13.79,38.14,38.56,39.31,37.46,21.1,23.75,20.25,0.165,2.77,4.701,0.854,6.694,6.368,315.4,13.94,12.49,642.0758,12.04,0.07090392,0.08974166,0.4500201
"2018-04-03 16:20:00",46685,"CKVY",13.79,39,38.76,39.31,38.02,21.07,23.2,19.63,0.17,2.84,4.518,0.294,6.966,6.778,297.5,24.78,14.69,633.6209,12.04,0.07090392,0.08974166,0.4500201
"2018-04-03 16:25:00",46686,"CKVY",13.79,38.44,38.55,39.19,38.07,21.89,22.41,19.66,0.173,1.972,3.378,0.795,7.264,7.208,326.5,17.46,10.08,624.8149,12.04,0.07090392,0.08974166,0.4500201
"2018-04-03 16:30:00",46687,"CKVY",13.79,38.69,38.98,39.31,38.38,20.18,22.51,19.08,0.161,1.49,3.546,0.354,6.692,6.944,263.4,28.39,14.69,612.1051,12.04,0.06917545,0.08858237,0.4056906
"2018-04-03 16:35:00",46688,"CKVY",13.78,38.93,38.61,38.93,38.19,22.1,22.1,19.56,0.178,1.933,3.403,0.25,6.005,6.335,336.5,18.66,8.77,598.7701,12.04,0.06917545,0.08858237,0.4056906
"2018-04-03 16:40:00",46689,"CKVY",13.78,38.01,39.16,40.11,37.82,21.62,24.29,20.31,0.168,3.477,6.172,0.763,6.376,6.341,334.3,17.67,12.28,587.2885,12.04,0.06917545,0.08858237,0.4056906
"2018-04-03 16:45:00",46690,"CKVY",13.79,40.05,39.32,40.24,38.01,21.45,24.71,20.97,0.18,3.738,5.821,2.15,6.726,6.377,294.7,19.67,20.39,576.4927,12.04,0.06556334,0.08371311,0.3597468
"2018-04-03 16:50:00",46691,"CKVY",13.78,39.55,39.43,40.36,38.81,22.61,23.44,19.66,0.186,2.651,5.073,1.11,7.605,7.238,291.2,18.71,14.91,561.5502,12.03,0.06556334,0.08371311,0.3597468
"2018-04-03 16:55:00",46692,"CKVY",13.78,38.81,38.61,39.55,37.82,22.92,23.16,21.38,0.183,3.24,4.612,1.923,8.17,7.888,310,14.05,14.03,526.5734,12.03,0.06556334,0.08371311,0.3597468
"2018-04-03 17:00:00",46693,"CKVY",13.78,39.18,38.84,39.42,38.31,22.61,23.37,20.72,0.184,3.242,4.692,1.914,8.52,8.6,314.6,14.11,12.49,492.1996,12.03,0.05748522,0.07755688,0.3129735
"2018-04-03 17:05:00",46694,"CKVY",13.78,38.93,38.55,39.3,38.07,22.1,22.89,21.31,0.178,3.055,4.181,2.111,8.92,8.63,339.9,18.23,13.59,468.2194,12.03,0.05748522,0.07755688,0.3129735
"2018-04-03 17:10:00",46695,"CKVY",13.77,38.93,39.02,39.36,38.68,21.72,23.3,21.48,0.175,3.714,4.918,2.753,8.58,8.65,308.1,15.74,13.15,468.8703,12.03,0.05748522,0.07755688,0.3129735
"2018-04-03 17:15:00",46696,"CKVY",13.77,38.56,38.67,39.24,38.25,22.23,23.78,20.76,0.176,3.055,4.994,1.585,7.829,7.95,301,18.43,12.49,466.4601,12.03,0.05675198,0.0773275,0.2653237
"2018-04-03 17:20:00",46697,"CKVY",13.77,38.81,38.62,39.18,38.19,23.47,24.6,21.34,0.188,3.657,5.628,2.128,7.056,7.417,324.3,27.8,15.12,452.1111,12.03,0.05675198,0.0773275,0.2653237
"2018-04-03 17:25:00",46698,"CKVY",13.78,39.3,38.79,39.49,38.37,22.2,24.29,21.75,0.181,4.054,5.461,2.8,6.932,7.031,306.4,15.92,13.15,432.166,12.03,0.05675198,0.0773275,0.2653237
"2018-04-03 17:30:00",46699,"CKVY",13.77,38.56,38.38,39.18,37.94,23.95,24.29,21.96,0.19,3.669,4.886,2.701,7.068,7.183,315.1,23.44,11.62,416.7924,12.02,0.05009369,0.06832584,0.2172542
"2018-04-03 17:35:00",46700,"CKVY",13.78,38.5,38.65,39.05,38.19,23.19,24.7,22.58,0.183,4.53,5.723,3.394,7.302,7.221,325,14.59,12.06,405.1148,12.02,0.05009369,0.06832584,0.2172542
"2018-04-03 17:40:00",46701,"CKVY",13.79,38.56,38.37,38.68,37.82,25.05,26.08,22.65,0.199,4.879,6.431,3.178,6.696,6.964,318,19.74,9.64,377.1563,12.02,0.05009369,0.06832584,0.2172542
"2018-04-03 17:45:00",46702,"CKVY",13.79,37.76,38,38.68,37.69,23.61,25.05,23.13,0.181,4.335,5.813,3.337,6.237,6.625,313.9,21.56,12.49,345.4511,12.02,0.04101003,0.05799497,0.169381
"2018-04-03 17:50:00",46703,"CKVY",13.79,38.31,38.23,38.81,37.76,24.22,26.08,23.09,0.19,4.676,6.804,3.62,4.64,5.301,301.7,32.56,7.891,307.3625,12.02,0.04101003,0.05799497,0.169381
"2018-04-03 17:55:00",46704,"CKVY",13.79,38.19,38.44,39.18,37.94,25.53,27,23.61,0.199,5.942,7.894,4.193,4.901,4.681,320.2,19.2,12.49,277.5961,12.02,0.04101003,0.05799497,0.169381
"2018-04-03 18:00:00",46705,"CKVY",13.79,38.06,38.35,38.68,38.06,24.84,26.63,24.84,0.193,6.098,7.156,5.209,5.816,5.057,310.3,14.52,11.84,253.0364,12.02,0.02834373,0.04124077,0.1225889
"2018-04-03 18:05:00",46706,"CKVY",13.8,37.88,37.87,38.19,37.51,26.66,27.45,24.36,0.206,6.221,7.401,4.421,7.175,6.657,306.6,17.18,12.28,217.7496,12.02,0.02834373,0.04124077,0.1225889
"2018-04-03 18:10:00",46707,"CKVY",13.8,37.76,37.59,37.94,37.2,24.84,27.04,24.36,0.191,5.757,6.586,4.519,7.202,7.36,311.3,26.89,10.74,191.3969,12.01,0.02834373,0.04124077,0.1225889
"2018-04-03 18:15:00",46708,"CKVY",13.81,37.69,37.98,38.44,37.57,24.57,26.59,24.5,0.188,5.675,6.914,4.566,7.117,7.32,291.8,8.28,9.86,186.8869,12.01,0.02700481,0.04286111,0.07838251
"2018-04-03 18:20:00",46709,"CKVY",13.81,37.63,37.57,37.82,37.32,29.34,29.34,24.57,0.224,6.625,8.5,4.604,6.891,6.967,308.7,18.82,9.21,190.0363,12.01,0.02700481,0.04286111,0.07838251
"2018-04-03 18:25:00",46710,"CKVY",13.82,36.95,37.2,37.76,36.83,28.2,29.37,26.69,0.21,6.907,8.63,5.719,6.782,6.831,306.4,12.33,9.43,179.6767,12.01,0.02700481,0.04286111,0.07838251
"2018-04-03 18:30:00",46711,"CKVY",13.83,36.96,36.91,37.08,36.77,29.13,29.41,27.31,0.217,7.281,8.07,6.278,5.7,6.178,307.7,16.03,7.672,140.8699,12.01,0.01940374,0.03360804,0.04010225
"2018-04-03 18:35:00",46712,"CKVY",13.84,36.77,36.77,37.02,36.65,28.41,29.58,28.27,0.21,7.364,8.04,6.905,5.233,5.561,296.6,10.76,7.234,114.964,12.01,0.01940374,0.03360804,0.04010225
"2018-04-03 18:40:00",46713,"CKVY",13.84,36.65,36.68,36.83,36.59,28.89,29.24,26.76,0.212,6.561,7.562,5.621,4.341,4.675,312.4,11.02,6.138,107.4381,12,0.01940374,0.03360804,0.04010225
"2018-04-03 18:45:00",46714,"CKVY",13.85,36.83,36.73,36.96,36.53,30.33,31.4,28.82,0.225,8.37,9.29,7.195,4.672,4.516,304.3,10.38,7.234,105.6875,12,0.01331694,0.02416544,0.01668123
"2018-04-03 18:50:00",46715,"CKVY",13.86,36.71,36.76,36.9,36.59,30.71,31.16,28.58,0.226,8.12,9.14,7.09,4.777,4.671,312.4,9.91,6.576,105.7872,12,0.01331694,0.02416544,0.01668123
"2018-04-03 18:55:00",46716,"CKVY",13.87,36.47,36.59,36.84,36.41,29.96,31.3,29.44,0.219,8.19,9.13,7.562,5.052,4.946,300.8,9.29,7.234,101.7906,12,0.01331694,0.02416544,0.01668123
"2018-04-03 19:00:00",46717,"CKVY",13.88,36.1,36.26,36.53,35.98,31.54,33.25,29.89,0.227,9.01,10.16,7.841,4.86,4.953,305.1,9.08,7.234,94.35793,12,0.007807873,0.0101701,0.006018473
"2018-04-03 19:05:00",46718,"CKVY",13.9,35.86,35.96,36.1,35.73,31.98,32.23,29.99,0.228,8.18,9.06,7.433,4.931,4.918,307.8,8.24,7.453,82.87237,12,0.007807873,0.0101701,0.006018473
"2018-04-03 19:10:00",46719,"CKVY",13.92,35.86,35.89,36.11,35.67,31.16,33.02,30.96,0.222,8.83,9.57,8.09,5.367,5.091,316.2,7.81,8.77,73.40376,12,0.007807873,0.0101701,0.006018473
"2018-04-03 19:15:00",46720,"CKVY",13.28,35.62,35.75,35.93,35.62,31.44,33.43,30.99,0.222,8.85,9.85,8.05,5.725,5.509,321,8.58,8.99,67.80346,12,0.007043757,0.0091812,0.0007069305
"2018-04-03 19:20:00",46721,"CKVY",13.16,35.37,35.54,35.74,35.31,33.77,33.77,31.51,0.236,8.89,9.64,8.28,5.892,5.778,313.7,7.441,8.11,62.32166,12,0.007043757,0.0091812,0.0007069305
"2018-04-03 19:25:00",46722,"CKVY",13.11,35.25,35.34,35.5,35.19,34.46,34.94,32.81,0.24,9.75,10.4,9,5.492,5.743,317,8.37,6.795,55.97674,11.99,0.007043757,0.0091812,0.0007069305
"2018-04-03 19:30:00",46723,"CKVY",13.06,34.82,35.05,35.25,34.82,36.07,36.59,34.25,0.247,10.38,11.05,9.68,5.042,5.369,315.3,7.741,7.234,47.61835,11.99,0.006420345,0.008344181,2.5E-07
"2018-04-03 19:35:00",46724,"CKVY",13.02,34.82,34.81,34.94,34.69,34.43,36.18,34.36,0.235,10.25,10.74,9.5,4.385,4.695,325.8,10.36,6.576,41.13774,11.99,0.006420345,0.008344181,2.5E-07
"2018-04-03 19:40:00",46725,"CKVY",13.01,34.63,34.77,35,34.45,34.84,34.84,33.09,0.236,9.27,9.73,8.66,4.215,4.332,330.8,8.59,6.576,33.87821,11.99,0.006420345,0.008344181,2.5E-07
"2018-04-03 19:45:00",46726,"CKVY",13,34.38,34.44,34.57,34.32,34.22,35.04,34.05,0.23,9.34,9.64,8.94,4.064,4.064,330.4,7.015,5.918,26.45721,11.99,0.004167862,0.005817681,2.5E-07
"2018-04-03 19:50:00",46727,"CKVY",12.98,33.95,34.1,34.45,33.77,35.7,35.8,34.22,0.236,9.48,9.85,8.95,3.944,4.021,331.5,9.34,5.699,18.35284,11.99,0.004167862,0.005817681,2.5E-07
"2018-04-03 19:55:00",46728,"CKVY",12.97,33.4,33.74,34.08,33.4,37.69,37.76,35.52,0.243,10.08,10.51,9.47,3.506,3.728,330.6,8.62,4.822,10.75449,11.99,0.004167862,0.005817681,2.5E-07
"2018-04-03 20:00:00",46729,"CKVY",12.96,33.15,33.27,33.52,33.03,37.17,37.89,37.14,0.238,10.09,10.56,9.72,3.027,3.314,344.1,10.6,3.946,5.501685,11.99,0.002316271,0.003586682,2.5E-07
"2018-04-03 20:05:00",46730,"CKVY",12.95,32.97,32.94,33.21,32.66,36.93,38.03,36.93,0.235,9.78,10.12,9.44,2.662,2.838,352,6.096,3.288,2.461286,11.99,0.002316271,0.003586682,2.5E-07
"2018-04-03 20:10:00",46731,"CKVY",12.94,32.67,32.88,33.16,32.54,38.07,38.14,36.83,0.239,9.7,9.99,9.43,2.58,2.571,355.8,8.16,3.507,1.157789,11.98,0.002316271,0.003586682,2.5E-07
"2018-04-03 20:15:00",46732,"CKVY",12.92,32.42,32.53,32.73,32.3,39.51,39.55,38.04,0.246,10.18,10.53,9.77,2.675,2.61,350.5,4.319,3.507,0.5521085,11.98,0.0003949953,0.001150795,2.5E-07
"2018-04-03 20:20:00",46733,"CKVY",12.93,32.24,32.35,32.43,32.18,39.96,40.1,39.1,0.247,10.55,10.79,10.25,2.807,2.712,335.1,10.1,4.603,0.2026482,11.98,0.0003949953,0.001150795,2.5E-07
"2018-04-03 20:25:00",46734,"CKVY",12.93,30.76,30.93,32.37,30.45,45.49,46.87,39.93,0.264,12.2,12.77,10.53,2.986,2.911,301.5,8.74,3.946,0.04756815,11.98,0.0003949953,0.001150795,2.5E-07
"2018-04-03 20:30:00",46735,"CKVY",12.92,30.76,30.81,30.95,30.64,47.59,47.59,45.49,0.276,12.49,13.19,12.12,2.894,2.959,321.9,11.28,3.288,0.0007543002,11.98,0.0003064574,0.0009690471,2.5E-07
"2018-04-03 20:35:00",46736,"CKVY",12.92,30.45,30.3,30.7,30.02,48.48,49.79,47.66,0.278,13.23,13.65,12.87,2.504,2.701,334.3,15.58,2.411,0,11.98,0.0003064574,0.0009690471,2.5E-07
"2018-04-03 20:40:00",46737,"CKVY",12.91,31.07,30.82,31.2,30.39,45.94,48.55,45.94,0.27,12.94,13.36,12.62,2.092,2.289,328.4,3.597,2.63,0,11.98,0.0003064574,0.0009690471,2.5E-07
"2018-04-03 20:45:00",46738,"CKVY",12.91,31.33,31.3,31.45,31.07,45.67,46.01,45.26,0.271,12.75,13.05,12.57,1.846,1.958,329.6,6.559,2.192,0,11.98,-0.0007924011,-0.000521746,2.5E-07
"2018-04-03 20:50:00",46739,"CKVY",12.9,31.45,31.44,31.58,31.26,45.33,45.77,44.12,0.271,12.47,12.87,12.05,1.902,1.895,325.5,4.581,2.192,0,11.98,-0.0007924011,-0.000521746,2.5E-07
"2018-04-03 20:55:00",46740,"CKVY",12.9,30.28,31.07,31.58,30.22,49.55,49.62,45.29,0.282,13.27,13.86,12.69,2.04,1.974,302.1,12.92,2.85,0,11.98,-0.0007924011,-0.000521746,2.5E-07
"2018-04-03 21:00:00",46741,"CKVY",12.9,30.16,30.09,30.34,29.91,49.69,50.82,49.55,0.282,13.81,14.07,13.56,2.24,2.138,299.3,6.142,2.85,0,11.98,-0.001374244,-0.001337432,2.5E-07
"2018-04-03 21:05:00",46742,"CKVY",12.89,31.09,30.69,31.21,30.03,44.44,49.66,44.4,0.262,12.59,13.6,11.88,2.238,2.287,284.1,2.699,2.63,0,11.98,-0.001374244,-0.001337432,2.5E-07
"2018-04-03 21:10:00",46743,"CKVY",12.89,30.04,30.87,31.27,30.04,53.26,53.26,44.37,0.3,13.39,15.13,11.94,1.776,2.045,265.8,47.57,1.973,0,11.98,-0.001374244,-0.001337432,2.5E-07
"2018-04-03 21:15:00",46744,"CKVY",12.89,27.87,28.56,30.1,27.75,67.86,67.93,53.3,0.35,17.2,18.66,15.09,1.768,1.775,149.2,9.14,3.946,0,11.98,-0.001499398,-0.001536329,2.5E-07
"2018-04-03 21:20:00",46745,"CKVY",12.88,28,27.98,28.13,27.69,65.74,67.79,65.74,0.341,18.39,18.73,17.96,1.408,1.587,139.2,3.991,1.754,0,11.98,-0.001499398,-0.001536329,2.5E-07
"2018-04-03 21:25:00",46746,"CKVY",12.88,28.01,28.1,28.25,28,66.49,66.49,64.91,0.345,18.03,18.41,17.79,1.195,1.23,135.8,0.159,1.096,0,11.98,-0.001499398,-0.001536329,2.5E-07
"2018-04-03 21:30:00",46747,"CKVY",12.88,27.88,28.08,28.25,27.76,66.43,66.63,63.4,0.343,17.81,18.38,17.26,0.746,0.974,98.2,20.52,2.411,0,11.98,-0.003257363,-0.004251657,2.5E-07
"2018-04-03 21:35:00",46748,"CKVY",12.88,27.51,27.6,27.88,27.39,68.83,68.83,66.43,0.35,18.18,18.62,17.87,0.751,0.647,98.7,12.56,1.973,0,11.97,-0.003257363,-0.004251657,2.5E-07
"2018-04-03 21:40:00",46749,"CKVY",12.87,27.94,27.64,27.94,27.33,62.24,69,62.17,0.322,17.32,18.68,16.53,1.365,1.093,108.5,10,2.85,0,11.97,-0.003257363,-0.004251657,2.5E-07
"2018-04-03 21:45:00",46750,"CKVY",12.87,28.44,28.07,28.5,27.7,59.66,65.77,59.66,0.315,16.91,17.85,16.15,1.5,1.422,74.01,18.68,1.973,0,11.97,-0.003585028,-0.004815951,2.5E-07
"2018-04-03 21:50:00",46751,"CKVY",12.87,29.18,28.87,29.24,28.44,55.74,59.66,55.74,0.304,16.03,16.49,15.33,1.909,1.754,72.77,8.07,2.411,0,11.97,-0.003585028,-0.004815951,2.5E-07
"2018-04-03 21:55:00",46752,"CKVY",12.86,29.3,29.38,29.49,29.24,56.98,56.98,53.92,0.312,15.4,16.01,14.8,1.558,1.766,72.08,2.204,1.973,0,11.97,-0.003585028,-0.004815951,2.5E-07
"2018-04-03 22:00:00",46753,"CKVY",12.86,28.62,28.96,29.37,28.56,60.93,61.41,56.95,0.324,16.65,17.27,15.88,1.096,1.335,40.18,53.89,0.877,0,11.98,-0.002439256,-0.002944253,2.5E-07
"2018-04-03 22:05:00",46754,"CKVY",12.84,28.69,28.58,28.75,28.44,58.46,60.97,58.12,0.312,16.08,16.95,15.68,0.61,0.816,121.7,40.61,1.534,0,11.98,-0.002439256,-0.002944253,2.5E-07
"2018-04-03 22:10:00",46755,"CKVY",12.85,28.56,28.83,29.06,28.5,60.14,61.76,58.22,0.319,16.62,17.46,15.85,0.535,0.515,108.2,42.53,2.85,0,11.98,-0.002439256,-0.002944253,2.5E-07
"2018-04-03 22:15:00",46756,"CKVY",12.85,26.4,27.37,28.81,26.34,70.35,70.38,57.81,0.342,17.14,18.08,15.76,1.508,1.03,229.5,15.52,4.822,0,11.98,-0.004100298,-0.005717632,2.5E-07
"2018-04-03 22:20:00",46757,"CKVY",12.85,26.35,26.44,26.53,26.22,72.17,72.21,70.38,0.35,18.42,18.67,17.99,1.613,1.691,205,29.58,2.63,0,11.98,-0.004100298,-0.005717632,2.5E-07
"2018-04-03 22:25:00",46758,"CKVY",12.84,25.98,26.2,26.41,25.85,71.69,72.89,71.59,0.342,18.54,18.87,17.96,1.408,1.514,263.6,89.5,1.315,0,11.98,-0.004100298,-0.005717632,2.5E-07
"2018-04-03 22:30:00",46759,"CKVY",12.85,26.78,26.25,26.78,25.91,68.91,72.21,68.91,0.34,18.35,18.54,17.9,0.847,0.985,142.8,34.88,5.918,0,11.98,-0.00309664,-0.004004415,2.5E-07
"2018-04-03 22:35:00",46760,"CKVY",12.84,28.39,28.06,28.7,26.72,64.65,68.84,59.77,0.341,17.25,18.06,16.25,2.06,1.462,173.7,6.288,8.11,0,11.98,-0.00309664,-0.004004415,2.5E-07
"2018-04-03 22:40:00",46761,"CKVY",12.83,28.02,28.03,28.39,27.83,68.16,68.29,64.69,0.354,18.51,18.93,17.92,2.635,2.411,136.5,18.65,3.069,0,11.98,-0.00309664,-0.004004415,2.5E-07
"2018-04-03 22:45:00",46762,"CKVY",12.84,27.4,27.81,28.14,27.34,71.18,71.18,67.74,0.36,19.01,19.3,18.73,2.945,2.889,121.2,10.54,2.85,0,11.98,-0.001859502,-0.002087193,2.5E-07
"2018-04-03 22:50:00",46763,"CKVY",12.83,27.03,27.17,27.4,26.9,72.14,75.09,71.18,0.36,19.94,20.44,19.18,2.118,2.458,67.27,12.63,2.411,0,11.98,-0.001859502,-0.002087193,2.5E-07
"2018-04-03 22:55:00",46764,"CKVY",12.83,27.46,27.3,27.52,27.03,71.59,72.11,70.53,0.363,19.15,19.58,18.86,1.554,1.823,81.7,6.824,1.534,0,11.98,-0.001859502,-0.002087193,2.5E-07
"2018-04-03 23:00:00",46765,"CKVY",12.83,27.4,27.42,27.53,27.28,70.67,71.73,70.67,0.358,19.33,19.59,19.05,0.797,1.201,88.9,0.112,0,0,11.98,-0.002607459,-0.003201457,2.5E-07
"2018-04-03 23:05:00",46766,"CKVY",12.83,27.71,27.58,27.78,27.22,67.2,70.7,67.16,0.345,18.76,19.25,18.21,0.138,0.451,88.9,0.108,0,0,11.98,-0.002607459,-0.003201457,2.5E-07
"2018-04-03 23:10:00",46767,"CKVY",12.82,27.41,27.76,27.9,27.41,71.01,71.05,66.99,0.36,18.72,19.38,18.13,0.333,0.209,176.7,28.35,1.534,0,11.98,-0.002607459,-0.003201457,2.5E-07
"2018-04-03 23:15:00",46768,"CKVY",12.82,27.47,27.44,27.59,27.16,72.63,73.25,71.08,0.369,19.72,20.05,19.2,0.911,0.626,85,9.37,2.192,0,11.98,-0.004899034,-0.007262041,2.5E-07
"2018-04-03 23:20:00",46769,"CKVY",12.82,27.47,27.49,27.59,27.28,71.94,72.6,70.19,0.365,19.42,19.89,18.99,1.111,1.069,54.82,3.67,1.754,0,11.98,-0.004899034,-0.007262041,2.5E-07
"2018-04-03 23:25:00",46770,"CKVY",12.82,27.53,27.47,27.66,27.29,70.33,72.32,70.23,0.358,19.37,19.7,19.07,1.011,1.005,213.4,90.6,1.534,0,11.98,-0.004899034,-0.007262041,2.5E-07
"2018-04-03 23:30:00",46771,"CKVY",12.81,27.53,27.55,27.72,27.41,69.47,70.85,69.13,0.354,19.07,19.38,18.75,0.718,0.871,262.3,14.65,1.315,0,11.98,-0.003827939,-0.005230289,2.5E-07
"2018-04-03 23:35:00",46772,"CKVY",12.81,27.72,27.66,27.78,27.47,66.31,69.47,66.24,0.34,18.49,18.98,17.89,0.954,0.758,266.6,8.88,1.754,0,11.98,-0.003827939,-0.005230289,2.5E-07
"2018-04-03 23:40:00",46773,"CKVY",12.81,27.53,27.53,27.78,27.23,66.93,70.43,65.97,0.341,18.35,19.04,17.74,1.079,1.045,327.5,44.75,2.192,0,11.98,-0.003827939,-0.005230289,2.5E-07
"2018-04-03 23:45:00",46774,"CKVY",12.81,27.53,27.53,27.66,27.41,66.45,66.86,65.35,0.338,17.65,17.97,17.38,0.817,0.948,292.1,22.94,0.877,0,11.98,-0.003876169,-0.005325218,2.5E-07
"2018-04-03 23:50:00",46775,"CKVY",12.81,26.67,27.21,27.66,26.67,71.22,71.74,66.45,0.35,18.58,19.08,17.71,0.861,0.799,175.2,33.8,2.411,0,11.98,-0.003876169,-0.005325218,2.5E-07
"2018-04-03 23:55:00",46776,"CKVY",12.8,26.17,26.46,26.79,26.11,76.89,78.06,71.09,0.37,19.88,20.62,18.52,1.191,1.084,141.7,11.66,2.85,0,11.98,-0.003876169,-0.005325218,2.5E-07
"2018-04-04 00:00:00",46777,"CKVY",12.8,26.3,26.23,26.42,25.99,75.62,76.93,74.76,0.366,19.58,20.05,19.27,1.974,1.537,66.53,18.85,3.507,0,11.98,-0.00356037,-0.004774602,2.5E-07
"2018-04-04 00:05:00",46778,"CKVY",12.77,26.42,26.12,26.42,25.8,74.01,78.06,73.97,0.36,19.76,20.09,19.16,2.398,2.287,54.31,7.492,3.507,0,11.98,-0.00356037,-0.004774602,2.5E-07
"2018-04-04 00:10:00",46779,"CKVY",12.79,26.79,26.64,26.92,26.36,68.89,74.01,68.44,0.34,18.57,19.27,17.77,2.131,2.229,109.3,15.21,1.534,0,11.98,-0.00356037,-0.004774602,2.5E-07
"2018-04-04 00:15:00",46780,"CKVY",12.79,25.99,26.21,26.8,25.87,71.26,73.12,68.92,0.34,18.4,18.81,17.94,1.679,1.922,189.4,19.97,1.754,0,11.98,-0.002232993,-0.002643458,2.5E-07
"2018-04-04 00:20:00",46781,"CKVY",12.79,25.81,26.08,26.3,25.75,72.16,72.16,70.47,0.342,17.95,18.2,17.6,1.068,1.372,145.8,37.48,1.534,0,11.98,-0.002232993,-0.002643458,2.5E-07
"2018-04-04 00:25:00",46782,"CKVY",12.78,26.55,26.14,26.61,25.62,69.68,72.91,69.68,0.341,18.17,18.41,17.95,0.93,1.052,350.3,37.96,2.192,0,11.98,-0.002232993,-0.002643458,2.5E-07
"2018-04-04 00:30:00",46783,"CKVY",12.79,26.74,26.91,27.23,26.49,68.1,69.65,65.83,0.335,17.52,18,17.14,1.116,1.029,238.6,7.959,1.973,0,11.98,-0.003415697,-0.004547143,2.5E-07
"2018-04-04 00:35:00",46784,"CKVY",12.78,26.18,26.38,26.8,26.12,70.03,70.1,68.17,0.337,17.66,17.89,17.43,1.461,1.244,233.2,8.17,2.411,0,11.98,-0.003415697,-0.004547143,2.5E-07
"2018-04-04 00:40:00",46785,"CKVY",12.78,25.01,26,26.55,24.95,75.29,75.29,68.21,0.345,17.65,18.3,17.19,2.207,1.738,276.7,18.18,4.822,0,11.98,-0.003415697,-0.004547143,2.5E-07
"2018-04-04 00:45:00",46786,"CKVY",12.78,24.2,24.28,24.95,24.08,81.6,81.6,75.36,0.362,19.02,19.5,18.16,2.855,2.614,279.2,10.86,4.822,0,11.98,-0.002486915,-0.003040896,2.5E-07
"2018-04-04 00:50:00",46787,"CKVY",12.78,24.45,24.28,24.57,24.08,80.6,81.6,80.6,0.361,19.39,19.5,19.25,3.161,3.001,317,5.755,3.726,0,11.98,-0.002486915,-0.003040896,2.5E-07
"2018-04-04 00:55:00",46788,"CKVY",12.76,24.76,24.65,24.82,24.45,78.07,80.6,78.03,0.354,19.04,19.46,18.72,3.051,3.176,298.2,8.54,3.726,0,11.98,-0.002486915,-0.003040896,2.5E-07
"2018-04-04 01:00:00",46789,"CKVY",12.77,25.56,24.86,25.56,24.63,70.48,78.07,70.48,0.331,18.54,18.89,17.24,2.606,2.821,294.6,21.85,3.288,0,11.98,-0.001706183,-0.001892037,2.5E-07
"2018-04-04 01:05:00",46790,"CKVY",12.76,26,26.17,26.43,25.56,68.72,70.37,67.8,0.328,17.29,17.57,16.66,2.559,2.57,320.8,15.89,3.726,0,11.98,-0.001706183,-0.001892037,2.5E-07
"2018-04-04 01:10:00",46791,"CKVY",12.77,26.8,26.27,26.8,25.81,62.95,68.79,62.95,0.311,16.54,17.22,15.74,2.636,2.602,333.7,10.11,3.946,0,11.98,-0.001706183,-0.001892037,2.5E-07
"2018-04-04 01:15:00",46792,"CKVY",12.76,26.8,26.85,27.05,26.62,66.39,66.39,62.92,0.328,16.41,17.13,15.69,2.475,2.542,322.2,16.87,2.85,0,11.98,-0.001417546,-0.001480486,2.5E-07
"2018-04-04 01:20:00",46793,"CKVY",12.75,25.93,26.35,26.86,25.81,70.34,70.85,66.35,0.335,17.46,17.83,16.98,2.151,2.317,293.2,12.57,2.411,0,11.99,-0.001417546,-0.001480486,2.5E-07
"2018-04-04 01:25:00",46794,"CKVY",12.76,25.69,25.98,26.18,25.69,70.1,70.27,68.83,0.331,17.38,17.7,17.18,1.88,1.97,302.8,4.732,2.85,0,11.98,-0.001417546,-0.001480486,2.5E-07
"2018-04-04 01:30:00",46795,"CKVY",12.74,26.06,25.76,26.12,25.56,70.51,71.13,70.17,0.338,17.51,17.89,17.26,1.817,1.83,315.7,13,3.726,0,11.99,-0.002158798,-0.002546294,2.5E-07
"2018-04-04 01:35:00",46796,"CKVY",12.75,25.2,25.64,26.18,25.13,72.89,72.92,69.96,0.337,17.68,17.84,17.42,1.667,1.764,265.8,25.98,1.973,0,11.99,-0.002158798,-0.002546294,2.5E-07
"2018-04-04 01:40:00",46797,"CKVY",12.74,24.95,25.33,25.81,24.95,73.09,73.13,71.24,0.334,17.66,17.82,17.45,1.681,1.668,187.9,11.37,3.288,0,11.99,-0.002158798,-0.002546294,2.5E-07
"2018-04-04 01:45:00",46798,"CKVY",12.74,24.95,24.88,25.01,24.7,72.85,73.54,72.58,0.333,17.49,17.68,17.29,1.555,1.629,202.7,17.94,2.411,0,11.99,-0.002649944,-0.003302399,2.5E-07
"2018-04-04 01:50:00",46799,"CKVY",12.74,26.31,25.29,26.31,24.76,65.5,72.85,65.5,0.317,17.04,17.48,16.31,1.993,1.731,212.6,14.63,3.946,0,11.99,-0.002649944,-0.003302399,2.5E-07
"2018-04-04 01:55:00",46800,"CKVY",12.72,26.06,26.6,26.93,26.06,69.38,69.38,63.57,0.332,16.77,17.47,16.05,1.734,1.952,195,52.16,4.165,0,11.99,-0.002649944,-0.003302399,2.5E-07
"2018-04-04 02:00:00",46801,"CKVY",12.73,25.13,25.49,26.06,25.13,73.88,73.88,69.42,0.341,17.64,18.15,17.3,2.059,1.885,294.6,23.8,3.069,0,11.99,-0.002356314,-0.002848022,2.5E-07
"2018-04-04 02:05:00",46802,"CKVY",12.73,24.82,25.02,25.32,24.82,79.69,79.76,73.92,0.363,19.01,19.51,18.05,1.782,1.922,289.6,21.44,2.63,0,11.99,-0.002356314,-0.002848022,2.5E-07
"2018-04-04 02:10:00",46803,"CKVY",12.73,25.13,24.87,25.2,24.64,77.32,80.1,77.32,0.356,19.28,19.55,18.94,2.115,1.888,309.4,3.808,3.069,0,11.99,-0.002356314,-0.002848022,2.5E-07
"2018-04-04 02:15:00",46804,"CKVY",12.73,25.69,25.45,25.75,25.07,71.89,77.35,71.89,0.339,18.39,19.11,17.83,2.194,2.132,291.3,7.379,3.288,0,11.99,-0.002503254,-0.003057759,2.5E-07
"2018-04-04 02:20:00",46805,"CKVY",12.72,25.69,25.68,25.81,25.57,71.13,73.51,71.13,0.336,18.04,18.4,17.64,2.029,2.124,308.3,28.9,3.946,0,11.99,-0.002503254,-0.003057759,2.5E-07
"2018-04-04 02:25:00",46806,"CKVY",12.71,25.75,25.84,25.94,25.63,72.16,72.71,70.03,0.341,17.96,18.38,17.4,1.522,1.84,289.8,21.18,3.946,0,11.99,-0.002503254,-0.003057759,2.5E-07
"2018-04-04 02:30:00",46807,"CKVY",12.72,25.69,25.65,25.88,25.51,73.26,73.92,72.1,0.346,18.3,18.51,17.97,1.236,1.365,244.9,19.59,3.069,0,11.99,-0.002580196,-0.003184319,2.5E-07
"2018-04-04 02:35:00",46808,"CKVY",12.7,25.07,25.58,25.88,25.01,75.53,75.53,72.99,0.347,18.43,18.62,18.11,1.495,1.374,267.5,24.68,3.069,0,11.99,-0.002580196,-0.003184319,2.5E-07
"2018-04-04 02:40:00",46809,"CKVY",12.7,24.58,24.72,25.07,24.52,75.88,77.04,75.46,0.342,18.3,18.51,18.02,1.786,1.625,242,52.73,3.726,0,11.99,-0.002580196,-0.003184319,2.5E-07
"2018-04-04 02:45:00",46810,"CKVY",12.7,24.21,24.39,24.64,24.21,76.49,76.56,75.4,0.339,17.89,18.12,17.65,2.118,1.911,327.8,23.64,4.165,0,11.99,-0.00280107,-0.003537791,2.5E-07
"2018-04-04 02:50:00",46811,"CKVY",12.7,24.95,24.55,25.01,24.02,74.23,76.56,74.23,0.34,17.92,18.12,17.71,2.598,2.413,20.81,12.46,4.165,0,11.99,-0.00280107,-0.003537791,2.5E-07
"2018-04-04 02:55:00",46812,"CKVY",12.7,24.82,24.62,25.01,24.33,75.6,77.63,74.02,0.344,18.29,18.56,17.74,2.564,2.535,78.55,7.287,2.411,0,11.99,-0.00280107,-0.003537791,2.5E-07
"2018-04-04 03:00:00",46813,"CKVY",12.69,25.01,25.2,25.44,24.82,73.47,75.6,72.65,0.337,17.94,18.31,17.73,2.314,2.488,121.3,17,2.85,0,11.99,-0.001918485,-0.002197886,2.5E-07
"2018-04-04 03:05:00",46814,"CKVY",12.68,25.01,24.86,25.07,24.64,73.68,74.5,73.44,0.338,17.77,17.93,17.62,1.29,1.737,204.9,57.93,1.534,0,11.99,-0.001918485,-0.002197886,2.5E-07
"2018-04-04 03:10:00",46815,"CKVY",12.68,24.52,24.8,25.07,24.39,75.84,75.88,73.47,0.341,17.89,18.07,17.61,1.158,1.249,270.7,8.75,2.192,0,11.99,-0.001918485,-0.002197886,2.5E-07
"2018-04-04 03:15:00",46816,"CKVY",12.68,24.95,24.46,24.95,24.21,72.96,76.43,72.96,0.334,17.83,18.09,17.44,1.234,1.175,254.5,12.22,2.63,0,11.99,-0.003071151,-0.003987172,2.5E-07
"2018-04-04 03:20:00",46817,"CKVY",12.67,25.32,25.42,25.81,24.89,72.1,72.89,69.28,0.335,17.36,17.65,16.91,1.197,1.278,337.1,51.45,2.192,0,11.99,-0.003071151,-0.003987172,2.5E-07
"2018-04-04 03:25:00",46818,"CKVY",12.67,24.58,24.77,25.32,24.45,79.49,79.49,72.16,0.358,18.28,19.2,17.49,1.215,1.158,148.4,42.68,2.63,0,11.99,-0.003071151,-0.003987172,2.5E-07
"2018-04-04 03:30:00",46819,"CKVY",12.67,24.33,24.49,24.64,24.27,82.3,82.3,79.52,0.367,19.5,19.85,19.09,0.852,1.019,148.8,17.98,1.534,0,11.99,-0.003441132,-0.004608518,2.5E-07
"2018-04-04 03:35:00",46820,"CKVY",12.66,23.96,23.99,24.45,23.77,77.18,82.8,77.18,0.339,18.69,19.85,17.78,1.256,1.034,212,7.474,1.973,0,11.99,-0.003441132,-0.004608518,2.5E-07
"2018-04-04 03:40:00",46821,"CKVY",12.65,24.21,24.18,24.39,23.9,77.12,77.22,76.02,0.342,17.9,18.08,17.73,1.21,1.254,212.9,5.269,1.754,0,11.99,-0.003441132,-0.004608518,2.5E-07
"2018-04-04 03:45:00",46822,"CKVY",12.65,23.96,24.08,24.21,23.84,77.5,77.57,77.05,0.34,18.02,18.12,17.84,1.097,1.227,206.9,7.772,1.534,0,11.99,-0.003393169,-0.004539728,2.5E-07
"2018-04-04 03:50:00",46823,"CKVY",12.65,23.6,23.67,24.03,23.53,79.01,79.05,77.53,0.342,18.02,18.19,17.79,0.596,0.83,202.4,0.052,0,0,11.99,-0.003393169,-0.004539728,2.5E-07
"2018-04-04 03:55:00",46824,"CKVY",12.63,23.6,23.61,23.72,23.47,79.26,79.32,78.95,0.343,18.08,18.19,17.94,0.194,0.385,202.2,0.163,0,0,11.99,-0.003393169,-0.004539728,2.5E-07
"2018-04-04 04:00:00",46825,"CKVY",12.64,24.09,23.8,24.09,23.54,79.98,79.98,78.84,0.353,18.31,18.81,18.04,0.319,0.169,183,23.06,2.192,0,11.99,-0.004423724,-0.006521634,2.5E-07
"2018-04-04 04:05:00",46826,"CKVY",12.64,25.33,24.6,25.39,24.03,76.37,80.7,75.58,0.355,19,19.51,18.49,1.065,0.671,229.9,34.64,4.165,0,11.99,-0.004423724,-0.006521634,2.5E-07
"2018-04-04 04:10:00",46827,"CKVY",12.63,23.47,24.25,25.39,23.29,80.3,80.9,76.44,0.345,18.85,19.34,18.18,1.815,1.396,269,21.86,3.507,0,11.99,-0.004423724,-0.006521634,2.5E-07
"2018-04-04 04:15:00",46828,"CKVY",12.63,23.6,23.5,23.66,23.29,78.3,80.2,77.92,0.338,17.91,18.2,17.67,2.505,2.184,291.9,7.203,3.946,0,11.99,-0.00312936,-0.004077487,2.5E-07
"2018-04-04 04:20:00",46829,"CKVY",12.62,23.29,23.69,24.09,23.23,79.94,79.94,75.68,0.341,17.66,18.02,17.3,2.537,2.585,280.9,5.233,3.507,0,11.99,-0.00312936,-0.004077487,2.5E-07
"2018-04-04 04:25:00",46830,"CKVY",12.62,23.54,23.19,23.6,22.98,78.91,81,78.91,0.34,18.05,18.18,17.86,2.333,2.474,281.4,12.27,2.411,0,11.99,-0.00312936,-0.004077487,2.5E-07
"2018-04-04 04:30:00",46831,"CKVY",12.62,23.35,23.57,23.78,23.29,79.6,79.6,78.19,0.341,17.91,18.06,17.78,1.692,2.069,298.1,68.99,2.192,0,11.99,-0.002117358,-0.002493339,2.5E-07
"2018-04-04 04:35:00",46832,"CKVY",12.62,23.66,23.55,23.78,23.17,78.71,80.2,78.36,0.341,18.08,18.38,17.86,1.275,1.489,140.9,20.14,3.288,0,11.99,-0.002117358,-0.002493339,2.5E-07
"2018-04-04 04:40:00",46833,"CKVY",12.61,24.03,23.77,24.09,23.6,78.23,78.74,77.4,0.344,17.89,18.26,17.63,1.124,1.16,163.7,11.85,2.192,0,11.99,-0.002117358,-0.002493339,2.5E-07
"2018-04-04 04:45:00",46834,"CKVY",12.61,23.72,23.93,24.22,23.6,80.2,80.3,78.23,0.349,18.49,18.64,18.22,0.955,1.031,114.5,43.56,1.754,0,11.99,-0.003315395,-0.004409114,2.5E-07
"2018-04-04 04:50:00",46835,"CKVY",12.61,24.09,23.94,24.22,23.6,77.61,80.3,77.57,0.343,18.42,18.64,18.07,0.988,0.867,132.9,22.53,2.411,0,11.99,-0.003315395,-0.004409114,2.5E-07
"2018-04-04 04:55:00",46836,"CKVY",12.59,24.22,24.15,24.34,24.03,78.02,78.57,77.5,0.346,18.31,18.55,18.08,1.178,1.159,150.5,17.35,2.411,0,11.99,-0.003315395,-0.004409114,2.5E-07
"2018-04-04 05:00:00",46837,"CKVY",12.6,24.59,24.38,24.59,24.09,76.99,78.23,76.78,0.347,18.42,18.65,18.22,1.323,1.242,61.65,20.13,1.534,0,11.99,-0.003518105,-0.004757044,2.5E-07
"2018-04-04 05:05:00",46838,"CKVY",12.6,24.22,24.48,24.59,24.22,79.5,79.53,76.44,0.353,18.4,18.85,18.12,1.036,1.199,19.76,93.4,1.315,0,12,-0.003518105,-0.004757044,2.5E-07
"2018-04-04 05:10:00",46839,"CKVY",12.59,24.16,24.05,24.28,23.78,82.7,82.7,79.6,0.366,19.32,19.67,18.78,0.783,0.895,240,25.63,1.754,0,11.99,-0.003518105,-0.004757044,2.5E-07
"2018-04-04 05:15:00",46840,"CKVY",12.59,24.09,24.13,24.22,24.03,83,83.1,82.7,0.366,19.69,19.79,19.54,0.535,0.673,204.4,0.106,1.096,0,12,-0.003801499,-0.005260722,2.5E-07
"2018-04-04 05:20:00",46841,"CKVY",12.59,24.09,24.08,24.16,23.97,83.3,83.4,83,0.368,19.72,19.83,19.57,0.542,0.534,218.9,22.19,1.534,0,12,-0.003801499,-0.005260722,2.5E-07
"2018-04-04 05:25:00",46842,"CKVY",12.59,23.72,23.96,24.16,23.72,84.3,84.3,83.3,0.366,19.76,19.88,19.64,0.248,0.392,204.4,27.13,0.877,0,12,-0.003801499,-0.005260722,2.5E-07
"2018-04-04 05:30:00",46843,"CKVY",12.59,23.78,23.77,23.85,23.6,84.2,84.8,84.2,0.367,19.79,19.93,19.65,0.21,0.188,39.03,86,1.096,0,12,-0.004625802,-0.00693104,2.5E-07
"2018-04-04 05:35:00",46844,"CKVY",12.58,24.34,24.03,24.4,23.66,82.1,84.3,82,0.366,19.61,19.82,19.45,0.474,0.337,120.4,32.14,2.411,0,12,-0.004625802,-0.00693104,2.5E-07
"2018-04-04 05:40:00",46845,"CKVY",12.58,24.77,24.67,24.9,24.28,80.8,82.1,79.77,0.367,19.5,19.78,19.29,1.282,0.913,153.2,18.43,3.726,0,12,-0.004625802,-0.00693104,2.5E-07
"2018-04-04 05:45:00",46846,"CKVY",12.58,24.84,24.8,24.9,24.71,79.6,81.9,79.6,0.362,19.73,20.15,19.31,1.771,1.559,87.9,14.21,2.411,0,12,-0.003828686,-0.005296102,2.5E-07
"2018-04-04 05:50:00",46847,"CKVY",12.58,24.77,24.84,24.96,24.71,81.3,81.3,78.57,0.369,19.39,19.91,19.1,1.608,1.753,84.6,20.63,1.534,0,12,-0.003828686,-0.005296102,2.5E-07
"2018-04-04 05:55:00",46848,"CKVY",12.58,24.46,24.5,24.84,24.28,84.3,84.3,81.3,0.378,20.13,20.4,19.7,1.089,1.297,135.6,12.65,1.534,0,12,-0.003828686,-0.005296102,2.5E-07
"2018-04-04 06:00:00",46849,"CKVY",12.58,24.4,24.39,24.53,24.28,85.7,86.5,84.3,0.383,20.8,21.01,20.28,1.09,1.037,149.3,22.85,4.384,0,12,-0.003349565,-0.004418275,0.002417617
"2018-04-04 06:05:00",46850,"CKVY",12.57,24.96,24.68,25.02,24.28,82,85.7,82,0.375,20.72,21.01,20.19,1.77,1.398,174.4,10.47,4.384,0,12,-0.003349565,-0.004418275,0.002417617
"2018-04-04 06:10:00",46851,"CKVY",12.58,25.08,25.14,25.33,24.96,81.1,82.8,80.2,0.373,20.28,20.73,19.87,2.269,2.03,155.8,19,3.726,0,12,-0.003349565,-0.004418275,0.002417617
"2018-04-04 06:15:00",46852,"CKVY",12.57,25.7,25.46,25.83,25.08,77.99,81.7,77.54,0.368,20.06,20.5,19.48,2.884,2.617,147.4,10.64,4.384,0,12,-0.002699904,-0.00333797,0.01002701
"2018-04-04 06:20:00",46853,"CKVY",12.57,26.32,25.99,26.32,25.58,73.04,77.95,73,0.354,19.34,19.85,18.65,3.437,3.184,137.5,16.42,6.138,0,12,-0.002699904,-0.00333797,0.01002701
"2018-04-04 06:25:00",46854,"CKVY",12.57,26.26,26.06,26.38,25.83,70.53,75.99,69.15,0.341,18.53,19.43,17.47,3.325,3.41,91.7,20.22,3.946,0,12,-0.002699904,-0.00333797,0.01002701
"2018-04-04 06:30:00",46855,"CKVY",12.57,26.38,26.29,26.44,26.07,73.72,73.76,70.67,0.358,18.64,19.21,18.04,3.275,3.244,151.3,10.04,5.042,0,12.01,0.003047685,0.005281298,0.0247462
"2018-04-04 06:35:00",46856,"CKVY",12.57,26.44,26.44,26.57,26.26,76.23,76.23,73.11,0.371,19.25,19.98,18.9,3.137,3.194,167.5,6.237,5.042,0,12.01,0.003047685,0.005281298,0.0247462
"2018-04-04 06:40:00",46857,"CKVY",12.56,26.07,26.14,26.44,25.95,79.77,79.95,76.16,0.382,20.51,20.82,19.84,3.639,3.437,184.6,6.183,5.918,0,12.01,0.003047685,0.005281298,0.0247462
"2018-04-04 06:45:00",46858,"CKVY",12.57,26.38,26.3,26.57,26.01,78.88,79.77,74.62,0.383,20.17,20.89,19.32,3.314,3.476,207.1,12.89,4.603,0,12.01,0.002774745,0.004801634,0.05490434
"2018-04-04 06:50:00",46859,"CKVY",12.57,26.44,26.35,26.51,26.2,81.2,81.4,78.81,0.395,21.2,21.48,20.62,2.885,3.133,189.4,12.12,3.946,0.01102591,12.01,0.002774745,0.004801634,0.05490434
"2018-04-04 06:55:00",46860,"CKVY",12.57,26.38,26.4,26.57,26.2,80.2,81.9,79.95,0.389,21.3,21.78,20.98,2.406,2.558,175.1,14.04,3.507,0.09482814,12.01,0.002774745,0.004801634,0.05490434
"2018-04-04 07:00:00",46861,"CKVY",12.56,26.57,26.5,26.57,26.32,83.2,83.2,79.26,0.407,21.47,22.18,20.8,2.353,2.449,156.6,20.66,3.288,0.2472246,12.01,0.001976981,0.003378897,0.09561315
"2018-04-04 07:05:00",46862,"CKVY",12.56,26.69,26.5,26.82,26.26,79.4,84.8,76.54,0.39,21.64,22.54,20.18,2.332,2.32,177.8,22.29,3.726,0.5127339,12.01,0.001976981,0.003378897,0.09561315
"2018-04-04 07:10:00",46863,"CKVY",12.56,26.75,26.71,26.88,26.57,80.6,80.6,76.68,0.398,20.96,21.67,20.31,2.152,2.182,179.2,25.19,3.288,0.9492233,12.01,0.001976981,0.003378897,0.09561315
"2018-04-04 07:15:00",46864,"CKVY",12.56,26.44,26.62,26.82,26.44,83.9,84.1,80.7,0.408,22.09,22.44,21.56,2.584,2.317,160.6,5.535,5.042,1.801652,12.01,0.001900585,0.003110547,0.1400902
"2018-04-04 07:20:00",46865,"CKVY",12.55,26.44,26.49,26.57,26.32,83.7,84.7,83.3,0.407,22.27,22.56,22.06,2.879,2.773,156.6,7.304,4.822,3.466298,12.01,0.001900585,0.003110547,0.1400902
"2018-04-04 07:25:00",46866,"CKVY",12.56,26.57,26.52,26.57,26.38,83.3,84.4,83.3,0.408,22.29,22.51,22.09,2.992,2.982,158.4,9.99,3.069,6.145187,12.01,0.001900585,0.003110547,0.1400902
"2018-04-04 07:30:00",46867,"CKVY",12.58,26.57,26.55,26.69,26.44,81.9,83.4,81.9,0.401,22.02,22.22,21.78,2.638,2.839,139.6,8.76,3.288,9.757796,12.01,0.002803699,0.004132393,0.186212
"2018-04-04 07:35:00",46868,"CKVY",12.58,26.69,26.6,26.81,26.32,78.74,81.8,78.46,0.387,21.23,21.77,20.78,2.478,2.5,138.3,6.771,3.726,13.95105,12.01,0.002803699,0.004132393,0.186212
"2018-04-04 07:40:00",46869,"CKVY",12.58,27.06,26.86,27.06,26.56,77.53,79.29,77.26,0.387,20.91,21.5,20.53,2.5,2.527,144.1,8.11,3.288,17.22593,12.01,0.002803699,0.004132393,0.186212
"2018-04-04 07:45:00",46870,"CKVY",12.58,27.37,27.17,27.37,26.93,77.12,77.5,75.92,0.39,20.85,21.15,20.47,2.729,2.599,163,12.56,4.384,20.16466,12.01,0.004090243,0.005736106,0.2335757
"2018-04-04 07:50:00",46871,"CKVY",12.61,27.42,27.34,27.49,27.18,75.29,77.05,73.61,0.382,20.36,21.18,19.94,3.119,2.953,180.7,5.768,5.261,24.17884,12.01,0.004090243,0.005736106,0.2335757
"2018-04-04 07:55:00",46872,"CKVY",12.63,27.61,27.48,27.67,27.3,78.04,78.42,75.23,0.399,21.13,21.82,20.5,3.865,3.445,176.2,6.965,5.48,30.11255,12.01,0.004090243,0.005736106,0.2335757
"2018-04-04 08:00:00",46873,"CKVY",12.64,27.79,27.7,27.86,27.55,78.01,78.25,76.74,0.401,21.59,21.96,21.28,4.034,3.968,171.2,9.36,4.603,37.35258,12.01,0.006486971,0.008876696,0.2806024
"2018-04-04 08:05:00",46874,"CKVY",12.65,27.92,27.83,27.98,27.61,77.94,78.66,77.18,0.403,21.83,22.15,21.44,4.308,4.117,168.9,6.498,6.138,42.64454,12.01,0.006486971,0.008876696,0.2806024
"2018-04-04 08:10:00",46875,"CKVY",12.66,28.1,28.05,28.29,27.86,75.53,78.11,75.53,0.394,21.93,22.26,21.33,4.38,4.433,168.9,8.73,6.138,47.86517,12.01,0.006486971,0.008876696,0.2806024
"2018-04-04 08:15:00",46876,"CKVY",12.68,28.17,28.25,28.41,28.04,77.53,78.08,75.46,0.405,22.01,22.43,21.3,4.492,4.458,177.5,6.57,5.261,51.69134,12.02,0.007997286,0.0107862,0.3267377
"2018-04-04 08:20:00",46877,"CKVY",12.7,28.41,28.34,28.47,28.04,75.91,77.66,75.67,0.401,21.89,22.32,21.63,4.14,4.311,174.2,5.925,5.261,56.9459,12.02,0.007997286,0.0107862,0.3267377
"2018-04-04 08:25:00",46878,"CKVY",12.72,28.41,28.51,28.66,28.29,72.92,76.7,72.58,0.385,21.61,22.27,20.67,3.929,3.974,177.8,8.58,5.042,63.88551,12.02,0.007997286,0.0107862,0.3267377
"2018-04-04 08:30:00",46879,"CKVY",12.74,28.78,28.59,28.78,28.29,75.64,76.15,72.96,0.405,21.54,22.23,20.82,3.49,3.685,168.5,7.998,3.507,69.30209,12.02,0.009776344,0.01276218,0.3724501
"2018-04-04 08:35:00",46880,"CKVY",12.75,28.91,28.87,29.03,28.6,72.23,76.39,72.23,0.389,21.76,22.41,21.06,2.773,3.206,160.1,21.42,3.069,71.80431,12.02,0.009776344,0.01276218,0.3724501
"2018-04-04 08:40:00",46881,"CKVY",12.75,29.03,28.94,29.15,28.78,71.17,72.23,68.25,0.385,20.54,21.09,19.7,2.758,2.482,133.3,35.92,8.77,69.70944,12.02,0.009776344,0.01276218,0.3724501
"2018-04-04 08:45:00",46882,"CKVY",12.78,29.4,29.27,29.46,29.03,70.86,72.16,69.59,0.389,21.12,21.49,20.58,4.019,3.403,163.4,13.31,8.33,69.00613,12.02,0.009670879,0.01246305,0.4171149
"2018-04-04 08:50:00",46883,"CKVY",12.8,29.46,29.49,29.65,29.28,68.14,71.75,68.14,0.375,20.92,21.6,20.24,5.454,4.81,173.6,9.38,9.43,70.25922,12.02,0.009670879,0.01246305,0.4171149
"2018-04-04 08:55:00",46884,"CKVY",12.83,29.83,29.67,29.83,29.4,67.32,70,66.46,0.377,20.49,21.12,19.79,5.627,5.806,166.7,8.29,5.918,74.52346,12.02,0.009670879,0.01246305,0.4171149
"2018-04-04 09:00:00",46885,"CKVY",12.85,30.02,29.98,30.2,29.77,64.77,69,64.74,0.365,20.42,21.2,19.6,5.014,5.275,168.1,6.359,6.138,80.63572,12.02,0.01293393,0.01765622,0.4602908
"2018-04-04 09:05:00",46886,"CKVY",12.87,30.01,30.04,30.26,29.89,65.25,68.62,64.77,0.368,20.46,20.96,19.58,4.805,4.882,164.5,6.125,7.234,84.70493,12.02,0.01293393,0.01765622,0.4602908
"2018-04-04 09:10:00",46887,"CKVY",12.88,30.08,30.01,30.14,29.89,63.12,65.22,63.12,0.357,19.27,19.72,18.89,3.677,4.342,212.2,24.93,4.165,83.50663,12.02,0.01293393,0.01765622,0.4602908
"2018-04-04 09:15:00",46888,"CKVY",12.88,30.2,30.2,30.33,30.01,64.6,64.63,62.3,0.367,19.27,19.73,18.76,2.481,3.049,166.1,36.12,3.069,82.81794,12.02,0.01283768,0.01725676,0.5019721
"2018-04-04 09:20:00",46889,"CKVY",12.93,30.51,30.38,30.64,29.95,59.31,65.46,59.31,0.341,19.57,20.43,18.01,0.841,1.566,141.9,54.24,1.534,85.45624,12.02,0.01283768,0.01725676,0.5019721
"2018-04-04 09:25:00",46890,"CKVY",12.97,30.69,30.56,30.76,30.39,60.51,61.34,59.31,0.351,18.42,18.86,17.97,0.918,0.843,94.9,21.74,2.411,92.84031,12.02,0.01283768,0.01725676,0.5019721
"2018-04-04 09:30:00",46891,"CKVY",13.01,31.31,31,31.31,30.63,56.87,60.75,52.98,0.338,17.65,18.81,16.01,0.792,0.949,160.4,41.45,1.534,100.4997,12.02,0.01312135,0.01529128,0.5417892
"2018-04-04 09:35:00",46892,"CKVY",13.05,31.43,31.34,31.5,31.19,53.33,59.1,53.26,0.318,17.52,18.8,16.36,0.722,0.796,306.6,28,1.096,112.5651,12.02,0.01312135,0.01529128,0.5417892
"2018-04-04 09:40:00",46893,"CKVY",13.18,32.42,31.97,32.48,31.37,47.59,53.7,45.94,0.296,15.35,16.81,13.78,0.397,0.491,229.1,67.5,1.096,136.3724,12.02,0.01312135,0.01529128,0.5417892
"2018-04-04 09:45:00",46894,"CKVY",13.27,32.67,32.54,32.73,32.36,42.71,48.96,42.36,0.268,13.57,15.53,12.19,0.775,0.533,241.5,54.85,3.069,166.2146,12.02,0.02101967,0.02334888,0.5806429
"2018-04-04 09:50:00",46895,"CKVY",13.38,32.85,32.71,32.85,32.48,42.47,44.15,40.65,0.268,12.17,13.3,11.28,1.255,0.989,221.8,13.41,2.63,189.9286,12.03,0.02101967,0.02334888,0.5806429
"2018-04-04 09:55:00",46896,"CKVY",13.48,33.16,33.16,33.41,32.85,40.13,43.43,39.92,0.257,12.57,13.32,11.41,1.652,1.47,180.8,45.68,2.192,204.446,12.03,0.02101967,0.02334888,0.5806429
"2018-04-04 10:00:00",46897,"CKVY",13.51,34.02,33.42,34.02,33.04,41.78,42.84,39.75,0.277,12.28,13.4,11.26,1.226,1.508,57.72,49.08,1.754,209.8379,12.03,0.02581699,0.0298824,0.6172253
"2018-04-04 10:05:00",46898,"CKVY",13.49,33.71,33.94,34.15,33.71,39.92,41.78,39.1,0.261,12.18,13.22,11.51,1.109,1.127,165.3,24.39,2.85,208.0989,12.03,0.02581699,0.0298824,0.6172253
"2018-04-04 10:10:00",46899,"CKVY",13.47,33.71,33.67,33.83,33.52,41.16,42.53,39.85,0.269,12.51,13.3,11.79,0.997,1.083,231.3,14.57,2.411,194.1022,12.03,0.02581699,0.0298824,0.6172253
"2018-04-04 10:15:00",46900,"CKVY",13.44,33.46,33.64,33.83,33.46,39.71,42.39,39.61,0.257,12.26,13.26,11.52,1.435,1.142,250.5,17.69,3.288,172.3996,12.03,0.02139173,0.02489847,0.6492174
"2018-04-04 10:20:00",46901,"CKVY",13.43,34.02,33.75,34.08,33.4,41.36,42.8,39.71,0.274,12.81,13.65,11.51,1.565,1.513,243.9,19.1,3.069,155.6661,12.03,0.02139173,0.02489847,0.6492174
"2018-04-04 10:25:00",46902,"CKVY",13.43,33.71,33.92,34.2,33.64,41.7,42.25,40.47,0.273,12.96,13.6,12.43,2.004,1.788,259.4,26.06,4.603,145.1785,12.03,0.02139173,0.02489847,0.6492174
"2018-04-04 10:30:00",46903,"CKVY",13.44,33.95,33.79,34.07,33.64,43.18,43.62,40.57,0.285,13,14.21,12.27,1.954,2.032,311.2,14.91,3.507,140.056,12.03,0.02002705,0.02451991,0.6779918
"2018-04-04 10:35:00",46904,"CKVY",13.46,34.19,34.05,34.25,33.88,42.18,43.69,40.81,0.281,13.33,14.41,12.58,1.883,2.008,281.4,19.26,3.069,141.0745,12.03,0.02002705,0.02451991,0.6779918
"2018-04-04 10:40:00",46905,"CKVY",13.52,34.75,34.5,34.81,34.19,41.97,44.1,40.94,0.286,13.81,15,12.91,1.258,1.542,347.7,46.03,1.973,151.4314,12.03,0.02002705,0.02451991,0.6779918
"2018-04-04 10:45:00",46906,"CKVY",13.65,35.05,34.97,35.18,34.75,42.8,44.17,40.53,0.295,14.16,15.34,13.37,1.194,1.167,259.5,34.84,3.069,179.6634,12.03,0.0265244,0.03112557,0.7036178
"2018-04-04 10:50:00",46907,"CKVY",13.81,35.61,35.24,35.61,34.93,41.18,43.52,40.32,0.291,14.09,15.16,13.43,1.148,1.152,217.9,29.17,2.63,223.1693,12.03,0.0265244,0.03112557,0.7036178
"2018-04-04 10:55:00",46908,"CKVY",13.72,36.17,36.14,36.48,35.55,40.87,43.14,40.22,0.295,14.92,15.86,14.2,1.248,1.14,266.2,65.41,3.946,262.9573,12.03,0.0265244,0.03112557,0.7036178
"2018-04-04 11:00:00",46909,"CKVY",13.68,35.92,35.97,36.29,35.73,40.67,42.04,40.32,0.291,14.58,15.23,14.04,1.493,1.457,352,25.46,4.165,276.0998,12.04,0.03360354,0.03821274,0.7261849
"2018-04-04 11:05:00",46910,"CKVY",13.67,36.29,36.16,36.48,35.86,40.8,44.31,40.36,0.296,15.09,16.69,14.11,1.511,1.448,4.698,38.88,2.85,258.0276,12.04,0.03360354,0.03821274,0.7261849
"2018-04-04 11:10:00",46911,"CKVY",13.78,36.85,36.63,36.91,36.17,40.43,41.04,39.33,0.3,14.7,15.13,14.25,1.439,1.498,167.9,67.81,1.315,235.6023,12.04,0.03360354,0.03821274,0.7261849
"2018-04-04 11:15:00",46912,"CKVY",13.73,37.03,37.03,37.22,36.79,40.25,41.8,39.64,0.301,15.17,16.07,14.58,0.997,1.131,156,40.61,2.411,226.8984,12.04,0.03007086,0.03471977,0.7457656
"2018-04-04 11:20:00",46913,"CKVY",13.72,37.28,36.83,37.28,36.54,41.8,42.97,39.43,0.315,15.15,16.71,14.29,0.86,0.905,43.97,24.65,3.069,221.6048,12.04,0.03007086,0.03471977,0.7457656
"2018-04-04 11:25:00",46914,"CKVY",13.65,37.89,37.48,37.89,37.15,39.42,41.7,39.36,0.304,15.68,16.37,15.13,1.632,1.289,42.63,10.71,4.822,214.9552,12.04,0.03007086,0.03471977,0.7457656
"2018-04-04 11:30:00",46915,"CKVY",13.6,38.75,38.21,38.75,37.76,36.61,41,35.3,0.292,15.26,16.65,13.41,2.311,2.005,57.63,16.61,4.822,193.9707,12.04,0.02638343,0.03095626,0.7621099
"2018-04-04 11:35:00",46916,"CKVY",13.92,38.26,38.82,39.37,38.07,40.45,40.87,35.89,0.317,15.2,16.49,13.96,3.019,2.6,326.6,56.16,6.576,183.4794,12.04,0.02638343,0.03095626,0.7621099
"2018-04-04 11:40:00",46917,"CKVY",13.95,38.75,38.33,38.87,38.01,38.63,40.38,36.2,0.309,14.91,16.28,13.98,3.302,3.214,306.4,13.98,6.576,179.1795,12.04,0.02638343,0.03095626,0.7621099
"2018-04-04 11:45:00",46918,"CKVY",13.61,37.95,38.28,38.87,37.88,40.38,40.87,38.39,0.313,15.75,16.35,15.16,3.556,3.489,324.4,25.64,6.357,182.6926,12.04,0.02929457,0.03729842,0.7754431
"2018-04-04 11:50:00",46919,"CKVY",13.95,39.12,38.53,39.24,37.88,37.88,40.66,37.88,0.307,15.95,16.53,15.37,3.184,3.535,344.7,28.8,4.165,172.6804,12.04,0.02929457,0.03729842,0.7754431
"2018-04-04 11:55:00",46920,"CKVY",13.92,39.43,39.59,39.98,39.12,35.44,39.08,35.4,0.291,15.61,16.74,14.33,3.104,3.034,345,20.12,5.918,165.0788,12.04,0.02929457,0.03729842,0.7754431
"2018-04-04 12:00:00",46921,"CKVY",13.9,40.35,39.8,40.41,39.24,40.17,40.76,35.37,0.342,16.31,18.38,14.16,3.319,3.007,7.262,22.72,10.74,169.2918,12.04,0.02953142,0.03783809,0.7847539
"2018-04-04 12:05:00",46922,"CKVY",13.88,40.16,40.32,40.53,40.1,41.75,42.2,39.9,0.352,18.41,19.11,17.7,4.86,3.881,15.25,16.55,11.84,180.9874,12.04,0.02953142,0.03783809,0.7847539
"2018-04-04 12:10:00",46923,"CKVY",13.87,40.71,40.27,40.71,39.85,44.84,45.32,41.13,0.387,19.71,21.2,18.16,5.492,5.21,355.1,14.77,9.64,177.0613,12.04,0.02953142,0.03783809,0.7847539
"2018-04-04 12:15:00",46924,"CKVY",13.86,40.59,40.71,40.9,40.53,45.08,45.91,44.36,0.387,21,21.5,20.7,6.017,5.985,319.9,20.4,10.74,160.4498,12.04,0.03001236,0.0407507,0.7879806
"2018-04-04 12:20:00",46925,"CKVY",13.85,40.41,40.59,40.84,40.28,45.91,46.28,44.98,0.391,21.2,21.81,20.85,5.78,5.985,327.5,23.23,9.64,155.861,12.04,0.03001236,0.0407507,0.7879806
"2018-04-04 12:25:00",46926,"CKVY",13.84,40.71,40.32,40.71,40.1,47.48,48.21,45.6,0.409,21.54,22.55,20.91,5.676,5.712,10.1,14.53,8.33,158.3876,12.04,0.03001236,0.0407507,0.7879806
"2018-04-04 12:30:00",46927,"CKVY",13.84,40.1,40.36,40.65,40.03,49.51,49.75,46.63,0.417,22.41,23.07,21.53,6.341,5.856,9.04,13.42,11.62,170.5275,12.04,0.03182492,0.04311447,0.7890792
"2018-04-04 12:35:00",46928,"CKVY",13.84,40.1,40.01,40.41,39.6,52.94,52.94,49.55,0.446,23.44,24.32,22.68,6.913,6.696,7.386,11.33,10.74,174.8327,12.04,0.03182492,0.04311447,0.7890792
"2018-04-04 12:40:00",46929,"CKVY",13.83,39.1,39.49,40.34,39.04,53.56,53.7,51.43,0.434,23.64,24.56,23.13,8.25,7.564,13.64,11.71,13.81,181.1394,12.04,0.03182492,0.04311447,0.7890792
"2018-04-04 12:45:00",46930,"CKVY",13.83,38.85,39.14,39.41,38.79,55.68,55.96,53.42,0.447,24.17,24.63,23.54,8.54,8.39,22.94,11.93,15.56,184.0275,12.04,0.03242317,0.04421317,0.7865784
"2018-04-04 12:50:00",46931,"CKVY",13.83,38.42,38.61,38.85,38.29,56.95,57.13,55.75,0.449,24.46,24.94,24.11,9.32,8.92,12.71,16.02,14.69,185.3832,12.03,0.03242317,0.04421317,0.7865784
"2018-04-04 12:55:00",46932,"CKVY",13.83,38.72,38.7,38.97,38.29,55.37,58.09,55.34,0.442,24.7,25.15,24.07,9.23,9.3,23.09,15.38,12.71,184.1069,12.03,0.03242317,0.04421317,0.7865784
"2018-04-04 13:00:00",46933,"CKVY",13.83,38.85,38.88,39.16,38.66,55.82,56.27,54.38,0.447,24.15,24.57,23.62,9.26,9.31,26.66,10.89,14.03,180.341,12.03,0.03089612,0.04301467,0.7817986
"2018-04-04 13:05:00",46934,"CKVY",13.82,39.09,39.17,39.58,38.85,54.06,56.71,53.52,0.438,24.3,25.08,23.54,8.23,8.71,15.11,11.57,10.74,169.1358,12.03,0.03089612,0.04301467,0.7817986
"2018-04-04 13:10:00",46935,"CKVY",13.84,39.21,39.17,39.46,38.9,53.48,55.06,52.59,0.435,23.9,24.38,23.33,7.287,7.79,14.79,18.13,9.64,156.7076,12.03,0.03089612,0.04301467,0.7817986
"2018-04-04 13:15:00",46936,"CKVY",13.83,39.83,39.43,39.83,39.15,52.48,53.89,51.76,0.437,23.58,24.04,23.11,6.497,6.868,356.7,15.98,9.64,143.685,12.03,0.02778928,0.039247,0.774674
"2018-04-04 13:20:00",46937,"CKVY",13.83,39.52,39.7,39.95,39.39,51.28,52.59,50.39,0.422,23.11,23.98,22.72,6.964,6.748,341.3,12.36,11.18,140.7038,12.03,0.02778928,0.039247,0.774674
"2018-04-04 13:25:00",46938,"CKVY",13.83,39.88,39.69,40.01,39.45,51.62,51.9,50.42,0.431,23.16,23.63,22.71,7.264,7.105,343.2,11.4,8.99,145.4509,12.03,0.02778928,0.039247,0.774674
"2018-04-04 13:30:00",46939,"CKVY",13.83,40.13,40.21,40.5,39.82,49.36,51.69,49.36,0.416,23.31,23.66,22.68,7.591,7.374,335.5,9.3,10.96,160.0405,12.03,0.03122004,0.04293723,0.7643036
"2018-04-04 13:35:00",46940,"CKVY",13.83,40.81,40.59,41,40.07,49.94,50.9,49.15,0.432,23.48,24.13,22.68,7.02,7.347,326.8,10.83,10.08,181.805,12.03,0.03122004,0.04293723,0.7643036
"2018-04-04 13:40:00",46941,"CKVY",13.82,41.43,41.24,41.61,40.81,49.43,50.87,48.74,0.438,23.85,24.59,23.16,6.937,6.85,325.7,13.39,11.84,212.7286,12.03,0.03122004,0.04293723,0.7643036
"2018-04-04 13:45:00",46942,"CKVY",13.82,41.98,41.75,42.35,41.24,48.19,50.11,48.19,0.436,24.15,24.86,23.48,7.327,7.255,326.9,11.53,13.15,247.731,12.03,0.04124229,0.05420888,0.7493092
"2018-04-04 13:50:00",46943,"CKVY",13.82,41.61,41.71,42.05,41.24,49.22,50.18,48.12,0.439,24,24.65,23.29,8.62,7.94,334,12.72,17.54,276.6046,12.03,0.04124229,0.05420888,0.7493092
"2018-04-04 13:55:00",46944,"CKVY",13.82,42.91,42.06,42.91,41.55,47.4,50.52,47.4,0.445,24.34,25.18,23.59,9.54,9.2,326.5,12.04,15.34,289.2052,12.03,0.04124229,0.05420888,0.7493092
"2018-04-04 14:00:00",46945,"CKVY",13.82,42.79,42.78,43.28,42.36,48.33,49.29,46.85,0.451,24.5,25.37,23.68,9.69,9.56,312.1,11.49,13.37,291.7346,12.03,0.04589767,0.06142066,0.7311741
"2018-04-04 14:05:00",46946,"CKVY",13.82,42.85,43.17,43.96,42.42,47.78,49.43,45.58,0.447,24.7,25.9,23.53,9.06,9.4,298.5,10.35,13.59,295.4402,12.03,0.04589767,0.06142066,0.7311741
"2018-04-04 14:10:00",46947,"CKVY",13.81,43.28,42.78,43.28,42.36,46.75,48.4,46.1,0.445,24.03,25.04,23.23,8.49,8.89,292.7,9.55,12.71,299.3846,12.03,0.04589767,0.06142066,0.7311741
"2018-04-04 14:15:00",46948,"CKVY",13.82,43.9,43.52,44.02,42.85,48.02,48.74,45.68,0.468,24.93,25.69,23.51,7.784,8.16,291.6,12.19,10.3,308.3146,12.04,0.04882371,0.0650527,0.7099882
"2018-04-04 14:20:00",46949,"CKVY",13.81,43.78,43.5,43.96,43.1,49.12,49.36,46.54,0.477,24.83,25.96,24.25,7.341,7.668,281.1,8.94,11.4,325.6936,12.04,0.04882371,0.0650527,0.7099882
"2018-04-04 14:25:00",46950,"CKVY",13.81,43.16,43.6,44.08,43.16,46.68,49.05,45.62,0.442,24.39,25.9,23.76,7.391,7.2,293.5,20.87,12.06,350.7601,12.04,0.04882371,0.0650527,0.7099882
"2018-04-04 14:30:00",46951,"CKVY",13.81,43.78,43.06,43.78,42.54,48.43,50.18,46.58,0.47,25.1,26.18,23.99,7.564,7.597,285.5,12.32,11.62,367.1354,12.04,0.05283608,0.06790104,0.6857459
"2018-04-04 14:35:00",46952,"CKVY",13.81,43.9,43.92,44.27,43.53,47.5,49.84,47.3,0.463,25.77,26.49,25.16,8.06,7.692,281.4,12.51,13.37,372.5687,12.04,0.05283608,0.06790104,0.6857459
"2018-04-04 14:40:00",46953,"CKVY",13.81,43.78,43.72,44.08,43.28,48.53,49.22,46.68,0.471,25.4,26.04,24.49,8.54,8.31,284.6,9.84,14.25,372.1212,12.04,0.05283608,0.06790104,0.6857459
"2018-04-04 14:45:00",46954,"CKVY",13.8,42.97,43.33,43.84,42.91,48.6,50.18,47.98,0.457,25.31,26.12,24.72,8.84,8.65,293.9,13.75,12.06,373.1383,12.04,0.05241347,0.06812255,0.6580937
"2018-04-04 14:50:00",46955,"CKVY",13.8,43.9,43.49,44.08,42.91,48.77,49.87,47.98,0.475,25.54,26.27,24.63,8.49,8.55,286.2,20.78,12.06,359.7025,12.04,0.05241347,0.06812255,0.6580937
"2018-04-04 14:55:00",46956,"CKVY",13.8,45.26,44.42,45.26,43.71,48.5,49.49,47.85,0.498,26.28,27.26,25.35,7.513,7.878,289.6,29.36,12.71,374.5173,12.04,0.05241347,0.06812255,0.6580937
"2018-04-04 15:00:00",46957,"CKVY",13.79,44.21,44.35,45.32,43.71,49.53,50.35,46.95,0.489,26.14,26.97,25.5,7.462,7.483,286.2,14.87,13.59,406.9323,12.04,0.05843739,0.0743084,0.6278003
"2018-04-04 15:05:00",46958,"CKVY",13.79,45.81,45.23,46,44.21,49.84,50.66,46.92,0.523,27.2,28.22,26.44,7.545,7.471,300.4,18.43,14.25,482.9144,12.04,0.05843739,0.0743084,0.6278003
"2018-04-04 15:10:00",46959,"CKVY",13.79,43.65,44.83,46.31,43.58,49.32,50.18,46.47,0.476,26.44,28.22,25.62,8.49,8.32,270.1,13.88,14.25,521.8347,12.04,0.05843739,0.0743084,0.6278003
"2018-04-04 15:15:00",46960,"CKVY",13.78,44.01,43.92,44.63,43.46,49.28,51.48,48.6,0.482,26.46,27.47,25.89,8.44,8.4,277.2,11.62,11.4,508.716,12.04,0.06213455,0.07839382,0.5946466
"2018-04-04 15:20:00",46961,"CKVY",13.78,43.52,43.65,44.2,43.15,50.79,51.75,49.01,0.488,26.41,27.23,25.64,8.05,8.51,273.7,14.08,11.62,432.9125,12.04,0.06213455,0.07839382,0.5946466
"2018-04-04 15:25:00",46962,"CKVY",13.78,43.27,43.43,43.88,42.9,50.82,52.44,50.58,0.484,26.63,27.3,26.03,7.21,7.525,286.3,12.06,10.74,345.924,12.03,0.06213455,0.07839382,0.5946466
"2018-04-04 15:30:00",46963,"CKVY",13.78,43.51,43.4,43.7,43.14,52.16,52.23,50.62,0.501,26.7,27.19,26.24,6.674,6.784,280.4,10.92,11.4,292.6054,12.03,0.04234159,0.05616026,0.5596488
"2018-04-04 15:35:00",46964,"CKVY",13.78,43.82,43.43,43.88,42.83,51.16,53.29,50.31,0.497,26.69,27.46,25.92,7.102,6.807,290,12.89,11.84,279.8961,12.03,0.04234159,0.05616026,0.5596488
"2018-04-04 15:40:00",46965,"CKVY",13.77,43.63,43.52,43.88,43.2,51.88,52.77,50.37,0.501,26.87,27.5,26.44,7.154,7.205,304.3,18.2,10.3,285.583,12.03,0.04234159,0.05616026,0.5596488
"2018-04-04 15:45:00",46966,"CKVY",13.78,43.32,43.58,44.06,43.26,52.43,53.7,51.33,0.5,27.32,28.21,26.76,7.275,7.391,268.2,13.02,10.74,286.1878,12.03,0.0423307,0.05545889,0.5219228
"2018-04-04 15:50:00",46967,"CKVY",13.79,43.69,43.41,43.88,43.07,52.57,53.7,51.99,0.508,27.28,27.9,26.89,6.498,6.84,268,12.42,10.74,280.8264,12.03,0.0423307,0.05545889,0.5219228
"2018-04-04 15:55:00",46968,"CKVY",13.79,44.49,44.09,44.49,43.38,52.26,53.53,51.13,0.521,27.74,28.31,27.07,6.052,6.123,286.7,21.44,8.11,275.3483,12.03,0.0423307,0.05545889,0.5219228
"2018-04-04 16:00:00",46969,"CKVY",13.79,43.63,44.15,44.62,43.63,50.44,52.29,50.1,0.487,27.31,28.15,26.4,6.257,6.089,268.7,16.8,11.84,266.6131,12.03,0.03843574,0.05047821,0.4820093
"2018-04-04 16:05:00",46970,"CKVY",13.79,44.18,43.67,44.18,43.32,52.84,52.84,50.41,0.521,26.94,28.08,26.42,6.066,6.222,290.6,13.61,8.77,227.8506,12.03,0.03843574,0.05047821,0.4820093
"2018-04-04 16:10:00",46971,"CKVY",13.79,43.88,44.08,44.74,43.63,51.74,52.84,49.96,0.504,27.11,28.19,26.48,6.869,6.602,270.7,11.98,12.49,215.0439,12.03,0.03843574,0.05047821,0.4820093
"2018-04-04 16:15:00",46972,"CKVY",13.79,44.31,44.27,44.55,44,50.85,52.29,50.61,0.503,27.46,28.05,26.98,6.887,6.904,279.5,11.19,10.08,216.0095,12.03,0.03638334,0.0487637,0.4407021
"2018-04-04 16:20:00",46973,"CKVY",13.77,43.81,44.3,44.61,43.81,52.02,52.74,50.78,0.505,27.67,28.3,27.27,8.22,7.426,270.2,8.76,12.49,244.3888,12.03,0.03638334,0.0487637,0.4407021
"2018-04-04 16:25:00",46974,"CKVY",13.79,43.99,43.9,44.24,43.62,52.15,53.39,51.95,0.51,27.69,28.21,27.26,8.46,8.26,266.8,8.78,11.84,235.9686,12.02,0.03638334,0.0487637,0.4407021
"2018-04-04 16:30:00",46975,"CKVY",13.78,43.62,43.69,43.87,43.5,54.07,54.07,52.02,0.522,27.73,28.23,27.21,8.84,8.55,267.2,8.8,12.28,218.1166,12.02,0.03502607,0.04868893,0.3972252
"2018-04-04 16:35:00",46976,"CKVY",13.79,43.56,43.53,43.75,43.25,54.66,54.66,53.15,0.526,27.95,28.33,27.49,8.48,8.8,274,12,11.4,196.7624,12.02,0.03502607,0.04868893,0.3972252
"2018-04-04 16:40:00",46977,"CKVY",13.79,43.5,43.58,44,43.01,54.28,55.24,53.05,0.521,28.1,28.73,27.34,8.33,8.45,271.6,13.77,11.4,192.8396,12.02,0.03502607,0.04868893,0.3972252
"2018-04-04 16:45:00",46978,"CKVY",13.79,43.75,43.64,43.87,43.5,55.14,55.24,53.18,0.534,28.11,28.78,27.72,7.917,8.27,257.3,10.46,9.86,197.11,12.02,0.03343287,0.046937,0.3524862
"2018-04-04 16:50:00",46979,"CKVY",13.79,44.24,44.11,44.43,43.69,54.42,55.72,53.59,0.537,28.74,29.21,28.11,7.863,7.72,257.1,11.11,12.71,202.8211,12.02,0.03343287,0.046937,0.3524862
"2018-04-04 16:55:00",46980,"CKVY",13.79,44.12,44.23,44.49,43.99,54.25,55.58,54.01,0.533,29,29.39,28.55,8.06,7.928,265.2,9.56,12.28,209.4761,12.02,0.03343287,0.046937,0.3524862
"2018-04-04 17:00:00",46981,"CKVY",13.79,44.55,43.97,44.61,43.56,53.83,56.03,53.8,0.538,28.8,29.62,28.35,8.01,8.03,264,13.76,10.08,214.867,12.02,0.03297415,0.04581906,0.3064836
"2018-04-04 17:05:00",46982,"CKVY",13.79,44.49,44.43,44.92,44.06,54.21,55.1,52.63,0.54,28.91,29.5,28.18,7.92,8.17,261.3,11.71,11.62,219.8815,12.02,0.03297415,0.04581906,0.3064836
"2018-04-04 17:10:00",46983,"CKVY",13.8,44,44.29,44.61,43.87,54.08,54.35,52.84,0.529,28.6,29.08,28.12,7.686,7.711,253.3,9.53,12.06,206.9077,12.02,0.03297415,0.04581906,0.3064836
"2018-04-04 17:15:00",46984,"CKVY",13.8,44.49,44.03,44.49,43.81,54.14,54.86,53.18,0.54,28.5,29,27.96,7.904,7.768,270.2,8.69,10.3,182.2438,12.02,0.0290467,0.04185656,0.2602556
"2018-04-04 17:20:00",46985,"CKVY",13.8,44.24,44.39,44.8,44.06,53.73,54.56,52.88,0.531,28.59,29.28,28.11,8.29,7.983,282.7,9.35,12.28,164.3491,12.02,0.0290467,0.04185656,0.2602556
"2018-04-04 17:25:00",46986,"CKVY",13.8,44.12,44.24,44.43,44,54.93,54.97,52.91,0.54,28.49,28.98,28.14,8.41,8.45,294,7.804,12.93,155.4929,12.02,0.0290467,0.04185656,0.2602556
"2018-04-04 17:30:00",46987,"CKVY",13.81,44.06,44.17,44.43,44,55.11,55.18,53.73,0.54,28.76,29.2,28.37,8.26,8.3,281.4,12.18,10.52,143.8305,12.02,0.02592727,0.03896455,0.2136647
"2018-04-04 17:35:00",46988,"CKVY",13.81,43.75,43.96,44.18,43.63,54.97,55.83,54.18,0.533,28.83,29.36,28.3,7.843,8.04,268.7,8.91,12.06,119.2182,12.02,0.02592727,0.03896455,0.2136647
"2018-04-04 17:40:00",46989,"CKVY",13.82,43.63,43.72,43.87,43.56,55.38,55.52,54.45,0.534,28.68,28.95,28.29,7.763,7.668,259.1,10.01,14.69,94.77049,12.02,0.02592727,0.03896455,0.2136647
"2018-04-04 17:45:00",46990,"CKVY",13.83,43.57,43.59,43.75,43.44,55.38,56.2,55.17,0.533,28.8,29.09,28.5,8.16,8.03,262.6,9.41,11.4,80.08054,12.01,0.02114318,0.03309942,0.1672739
"2018-04-04 17:50:00",46991,"CKVY",13.84,43.51,43.54,43.69,43.38,55.07,55.69,54.7,0.529,28.54,28.87,28.2,8.4,8.32,260.1,8.32,11.84,73.97177,12.01,0.02114318,0.03309942,0.1672739
"2018-04-04 17:55:00",46992,"CKVY",13.84,43.57,43.55,43.69,43.44,54.83,55.59,54.56,0.528,28.49,28.8,28.19,8.36,8.48,263.4,6.97,11.62,74.59276,12.01,0.02114318,0.03309942,0.1672739
"2018-04-04 18:00:00",46993,"CKVY",13.85,43.81,43.58,43.88,43.38,53.87,56.07,53.74,0.523,28.47,28.95,28.09,7.881,8.05,262.1,12.44,11.18,75.2658,12.01,0.01931453,0.03151949,0.122064
"2018-04-04 18:05:00",46994,"CKVY",13.86,43.44,43.6,43.81,43.38,54.25,55.38,53.94,0.52,28.36,28.73,27.99,7.624,7.735,269.1,7.822,10.52,77.40556,12.01,0.01931453,0.03151949,0.122064
"2018-04-04 18:10:00",46995,"CKVY",13.84,43.38,43.5,43.63,43.32,53.94,55.45,53.25,0.515,28.11,28.68,27.52,7.133,7.351,266.3,8.91,8.77,74.3645,12.01,0.01931453,0.03151949,0.122064
"2018-04-04 18:15:00",46996,"CKVY",13.5,43.26,43.31,43.5,43.13,54.08,54.83,53.53,0.514,27.82,28.35,27.48,7.237,7.148,273.4,8.87,10.3,70.11459,12.01,0.01438519,0.02558872,0.07920311
"2018-04-04 18:20:00",46997,"CKVY",13.57,43.26,43.2,43.32,43.01,55.79,56.17,54.11,0.531,28.19,28.75,27.64,6.784,7.11,280.3,8.39,9.64,62.52955,12.01,0.01438519,0.02558872,0.07920311
"2018-04-04 18:25:00",46998,"CKVY",13.89,43.32,43.23,43.38,43.13,54.9,56.24,54.28,0.523,28.23,28.73,27.81,6.477,6.693,291.2,8.07,8.99,59.22071,12.01,0.01438519,0.02558872,0.07920311
"2018-04-04 18:30:00",46999,"CKVY",13.79,43.07,43.3,43.45,43.07,56,56.14,53.53,0.529,28.13,28.68,27.55,5.619,6.149,296.9,10.53,7.234,59.79615,12.01,0.008399695,0.0182586,0.04162423
"2018-04-04 18:35:00",47000,"CKVY",13.52,42.7,42.82,43.14,42.64,56.55,57.27,55.79,0.526,28.46,28.82,28.14,5.017,5.248,319.5,8.22,6.357,59.60048,12.01,0.008399695,0.0182586,0.04162423
"2018-04-04 18:40:00",47001,"CKVY",13.46,42.45,42.58,42.76,42.45,57.03,57.75,56.38,0.526,28.45,28.8,28.11,4.576,4.75,308.6,8.33,5.918,56.67036,12.01,0.008399695,0.0182586,0.04162423
"2018-04-04 18:45:00",47002,"CKVY",13.33,42.52,42.49,42.58,42.39,57.27,58.61,56.96,0.529,28.65,29.05,28.26,4.084,4.312,314.6,9.63,5.042,51.31849,12.01,0.003207536,0.01017124,0.01776038
"2018-04-04 18:50:00",47003,"CKVY",13.18,42.51,42.52,42.64,42.33,56.82,57.23,55.55,0.525,28.1,28.47,27.7,3.951,4.036,328.7,9.4,6.357,47.21791,12,0.003207536,0.01017124,0.01776038
"2018-04-04 18:55:00",47004,"CKVY",13.11,42.52,42.55,42.7,42.39,56.27,56.89,55.58,0.52,28.06,28.35,27.77,3.947,3.894,319.2,8.39,7.234,42.00608,12,0.003207536,0.01017124,0.01776038
"2018-04-04 19:00:00",47005,"CKVY",13.08,42.52,42.47,42.64,42.33,56.65,57.44,56.27,0.524,28.3,28.51,27.97,4.419,4.145,329.6,10.68,6.357,38.55466,12,0.005920542,0.00793137,0.006617337
"2018-04-04 19:05:00",47006,"CKVY",13.07,42.64,42.6,42.77,42.46,55.38,56.69,54.77,0.515,27.9,28.32,27.49,4.696,4.524,335.4,8.44,7.014,37.64191,12,0.005920542,0.00793137,0.006617337
"2018-04-04 19:10:00",47007,"CKVY",13.05,42.4,42.59,42.77,42.34,55.32,55.63,54.15,0.509,27.5,27.92,27.14,4.608,4.72,320.1,8.14,5.918,36.256,12,0.005920542,0.00793137,0.006617337
"2018-04-04 19:15:00",47008,"CKVY",13.03,42.52,42.33,42.71,41.97,53.95,56.42,53.05,0.499,27.29,27.76,26.57,4.776,4.61,318,8.77,9.64,33.55474,12,0.006275638,0.008286025,0.0009235497
"2018-04-04 19:20:00",47009,"CKVY",13.02,41.23,41.75,42.59,41.16,57.1,57.27,54.01,0.502,27.24,27.41,27.06,4.571,4.717,313.3,7.265,5.918,28.45497,12,0.006275638,0.008286025,0.0009235497
"2018-04-04 19:25:00",47010,"CKVY",13,41.29,41.32,41.54,41.16,56.49,57.1,55.94,0.498,27.01,27.26,26.79,4.621,4.601,323.8,7.171,6.576,24.50994,12,0.006275638,0.008286025,0.0009235497
"2018-04-04 19:30:00",47011,"CKVY",12.98,41.23,41.22,41.29,41.04,56.18,56.73,56.07,0.494,26.91,27.07,26.68,4.301,4.53,324.8,6.434,5.918,21.22804,12,0.005475466,0.007269948,2.5E-07
"2018-04-04 19:35:00",47012,"CKVY",12.98,40.98,41.09,41.29,40.86,57.17,57.38,55.97,0.498,26.87,27.16,26.58,4.244,4.241,322.1,10.88,6.795,18.19097,12,0.005475466,0.007269948,2.5E-07
"2018-04-04 19:40:00",47013,"CKVY",12.96,38.2,39.73,40.98,38.2,64.79,64.79,57.24,0.507,27.14,27.47,26.83,3.905,4.019,273.3,15.22,5.261,15.3349,12,0.005475466,0.007269948,2.5E-07
"2018-04-04 19:45:00",47014,"CKVY",12.96,38.15,38.34,38.7,38.08,66.17,66.21,64.76,0.516,27.83,28.12,27.34,3.869,3.926,265.5,5.248,5.261,12.15562,12,0.003895872,0.005312494,2.5E-07
"2018-04-04 19:50:00",47015,"CKVY",12.94,38.34,38.3,38.46,38.15,65.8,66.45,65.76,0.517,28.03,28.18,27.86,3.299,3.62,273.7,9.04,3.946,9.241127,11.99,0.003895872,0.005312494,2.5E-07
"2018-04-04 19:55:00",47016,"CKVY",12.94,36.67,37.95,38.4,36.67,68.27,68.27,65.56,0.502,27.73,28.01,27.18,2.847,3.001,46.32,82.7,4.822,6.633745,11.99,0.003895872,0.005312494,2.5E-07
"2018-04-04 20:00:00",47017,"CKVY",12.93,37.78,37.17,37.84,36.61,66.9,68.92,66.9,0.514,27.6,27.88,27.14,2.641,2.718,94.2,9.18,4.822,4.526407,11.99,0.001985653,0.002907701,2.5E-07
"2018-04-04 20:05:00",47018,"CKVY",12.92,38.46,38.14,38.52,37.78,65.49,67.07,65.49,0.517,27.95,28.16,27.75,3.14,2.827,103.1,5.943,4.603,2.769042,11.99,0.001985653,0.002907701,2.5E-07
"2018-04-04 20:10:00",47019,"CKVY",12.92,37.97,38.23,38.52,37.97,67.82,67.86,65.45,0.525,28.13,28.43,27.77,3.421,3.451,102.6,5.766,3.946,1.465193,11.99,0.001985653,0.002907701,2.5E-07
"2018-04-04 20:15:00",47020,"CKVY",12.92,39.51,38.62,39.57,37.91,62.4,67.96,62.3,0.513,28.05,28.52,27.5,3.031,3.278,113.7,3.636,3.507,0.6691046,11.99,0.00199997,0.002941444,2.5E-07
"2018-04-04 20:20:00",47021,"CKVY",12.91,39.27,39.49,39.7,39.2,64.25,64.32,62.3,0.524,27.97,28.29,27.62,2.27,2.651,106.4,8.28,1.973,0.2306893,11.99,0.00199997,0.002941444,2.5E-07
"2018-04-04 20:25:00",47022,"CKVY",12.9,38.83,38.98,39.33,38.65,67.68,67.68,64.32,0.542,28.69,29.08,28.21,2.009,2.091,110.2,4.335,2.63,0.04730039,11.99,0.00199997,0.002941444,2.5E-07
"2018-04-04 20:30:00",47023,"CKVY",12.9,37.54,38.35,39.08,37.47,67.41,67.82,66.17,0.513,28.33,29.15,27.62,1.886,1.895,199.4,67.48,4.384,0.0002872206,11.99,0.001102705,0.001833588,2.5E-07
"2018-04-04 20:35:00",47024,"CKVY",12.88,38.71,37.72,38.71,37.35,64.29,67.55,64.29,0.513,27.73,27.96,27.58,1.813,1.734,231.9,16.69,4.603,0,11.99,0.001102705,0.001833588,2.5E-07
"2018-04-04 20:40:00",47025,"CKVY",12.9,37.23,37.85,38.71,37.23,66.59,66.66,64.25,0.501,27.4,27.77,27.08,2.094,1.957,255.5,3.857,3.507,0,11.99,0.001102705,0.001833588,2.5E-07
"2018-04-04 20:45:00",47026,"CKVY",12.89,37.78,37.52,37.85,37.23,64.7,66.79,64.7,0.498,27.19,27.37,26.91,2.534,2.283,258.3,4.327,4.384,0,11.99,0.0007466661,0.001334677,2.5E-07
"2018-04-04 20:50:00",47027,"CKVY",12.88,36.67,37.24,37.85,36.61,67.82,67.86,64.53,0.499,26.96,27.13,26.79,2.81,2.867,282.5,13.36,3.726,0,11.99,0.0007466661,0.001334677,2.5E-07
"2018-04-04 20:55:00",47028,"CKVY",12.88,35.74,35.99,36.73,35.62,69.71,69.74,67.82,0.495,26.68,27.15,26.33,2.185,2.45,122.3,56.23,3.726,0,11.99,0.0007466661,0.001334677,2.5E-07
"2018-04-04 21:00:00",47029,"CKVY",12.88,34.69,34.82,35.81,34.51,75.41,75.68,69.85,0.513,27.5,27.86,26.88,2.279,2.296,90.5,9.59,4.603,0,11.99,0.001010855,0.001632091,2.5E-07
"2018-04-04 21:05:00",47030,"CKVY",12.88,34.01,34.55,35.06,33.89,75.17,75.51,74.34,0.498,27.44,27.84,26.89,2.734,2.498,129.4,6.501,5.042,0,11.98,0.001010855,0.001632091,2.5E-07
"2018-04-04 21:10:00",47031,"CKVY",12.87,36.98,35.42,36.98,34.01,66.62,75.2,66.62,0.496,26.86,27.05,26.63,3.742,3.249,134.1,3.521,5.48,0,11.98,0.001010855,0.001632091,2.5E-07
"2018-04-04 21:15:00",47032,"CKVY",12.87,36.24,37.02,37.72,36.12,69.61,69.61,66.31,0.504,27.34,27.7,26.85,3.645,3.768,108.5,18.54,5.261,0,11.98,0.001377559,0.002063457,2.5E-07
"2018-04-04 21:20:00",47033,"CKVY",12.88,35.82,35.94,36.24,35.69,71.81,71.81,69.58,0.511,27.49,27.74,27.01,2.923,3.307,103.2,14.64,3.069,0,11.98,0.001377559,0.002063457,2.5E-07
"2018-04-04 21:25:00",47034,"CKVY",12.87,35.76,35.58,35.82,35.38,72.02,72.57,71.81,0.511,27.57,27.7,27.4,1.621,2.312,251,51.53,0.658,0,11.98,0.001377559,0.002063457,2.5E-07
"2018-04-04 21:30:00",47035,"CKVY",12.86,33.16,34.55,35.88,33.16,74.57,74.57,70.44,0.477,26.54,27.67,25.84,1.363,1.309,275.8,8.68,3.946,0,11.98,0.0006140713,0.001087604,2.5E-07
"2018-04-04 21:35:00",47036,"CKVY",12.87,33.23,33.13,33.54,32.67,73.23,75.87,73.2,0.47,25.97,26.21,25.6,2.197,1.702,290.6,10.06,4.603,0,11.98,0.0006140713,0.001087604,2.5E-07
"2018-04-04 21:40:00",47037,"CKVY",12.87,32.62,32.73,33.29,32.43,74.44,74.92,73.2,0.466,25.43,25.67,25.26,3.336,2.815,309.6,6.446,5.48,0,11.98,0.0006140713,0.001087604,2.5E-07
"2018-04-04 21:45:00",47038,"CKVY",12.86,32.56,32.57,32.74,32.43,74.23,74.78,74.23,0.464,25.38,25.55,25.24,3.376,3.459,308.7,7.571,3.507,0,11.98,0.000630752,0.00106142,2.5E-07
"2018-04-04 21:50:00",47039,"CKVY",12.86,32.93,32.75,33.17,32.43,72.1,74.27,71.97,0.457,25.11,25.4,24.89,3.177,3.251,287.3,9.91,4.603,0,11.98,0.000630752,0.00106142,2.5E-07
"2018-04-04 21:55:00",47040,"CKVY",12.86,31.88,32.7,32.99,31.88,75.09,75.09,72.07,0.456,24.87,25.03,24.72,2.764,2.898,229.9,52.77,4.603,0,11.98,0.000630752,0.00106142,2.5E-07
"2018-04-04 22:00:00",47041,"CKVY",12.86,30.52,30.69,31.88,30.21,82.1,82.2,75.16,0.472,25.17,25.79,24.74,2.86,2.811,113.7,16.85,4.822,0,11.98,0.0007835444,0.001239354,2.5E-07
"2018-04-04 22:05:00",47042,"CKVY",12.83,32.68,31.74,32.8,30.27,78.04,83.6,77.84,0.49,26.52,27.27,25.65,3.285,3.095,91.7,6.188,6.576,0,11.98,0.0007835444,0.001239354,2.5E-07
"2018-04-04 22:10:00",47043,"CKVY",12.84,33.42,32.92,33.61,32.43,75.74,78.15,75.71,0.49,26.62,26.97,26.32,3.448,3.4,66.4,12.91,3.507,0,11.98,0.0007835444,0.001239354,2.5E-07
"2018-04-04 22:15:00",47044,"CKVY",12.84,34.23,33.67,34.29,33.24,73.07,75.88,73.07,0.488,26.63,26.87,26.31,3.559,3.438,82.8,4.621,4.603,0,11.98,0.0007601086,0.001187307,2.5E-07
"2018-04-04 22:20:00",47045,"CKVY",12.84,36.27,35.22,36.27,34.17,66.96,73.07,66.96,0.485,26.42,26.82,26.15,3.059,3.312,80.6,4.85,3.946,0,11.98,0.0007601086,0.001187307,2.5E-07
"2018-04-04 22:25:00",47046,"CKVY",12.84,35.41,36.96,37.76,35.41,67.24,67.24,62.6,0.471,26.07,26.51,25.51,3.202,3.086,55.82,13.68,4.384,0,11.98,0.0007601086,0.001187307,2.5E-07
"2018-04-04 22:30:00",47047,"CKVY",12.84,33.43,34.35,35.53,33.37,72.05,72.05,67.31,0.466,25.67,26.07,25.27,2.661,3.082,33.58,14.12,4.165,0,11.98,0.001634381,0.002414785,2.5E-07
"2018-04-04 22:35:00",47048,"CKVY",12.84,33.19,33.13,33.43,32.82,74.59,74.66,72.05,0.478,25.59,26,25.23,1.873,2.298,58.89,8.27,2.411,0,11.98,0.001634381,0.002414785,2.5E-07
"2018-04-04 22:40:00",47049,"CKVY",12.84,34.05,33.73,34.18,33.19,71.63,74.59,70.98,0.475,25.78,26.26,25.25,1.374,1.614,136.9,47.61,2.85,0,11.98,0.001634381,0.002414785,2.5E-07
"2018-04-04 22:45:00",47050,"CKVY",12.84,34.67,34.96,35.41,33.99,68.65,71.63,67.72,0.467,25.75,26.04,25.41,1.351,1.287,145.8,7.386,2.411,0,11.98,8.064254E-05,0.0003521221,2.5E-07
"2018-04-04 22:50:00",47051,"CKVY",12.84,31.89,33.59,34.79,31.89,71.67,72.39,68.68,0.436,25.16,25.61,23.75,1.613,1.442,190.8,38.68,3.726,0,11.98,8.064254E-05,0.0003521221,2.5E-07
"2018-04-04 22:55:00",47052,"CKVY",12.83,29.85,30.64,31.83,29.85,79.19,79.19,71.7,0.443,24.13,24.63,23.7,2.2,1.915,297.3,9.91,4.165,0,11.98,8.064254E-05,0.0003521221,2.5E-07
"2018-04-04 23:00:00",47053,"CKVY",12.83,29.66,29.96,30.34,29.6,79.81,80.8,78.5,0.443,24.51,25.08,23.81,2.445,2.358,355.8,26.79,3.507,0,11.98,-8.826231E-06,0.0001953247,2.5E-07
"2018-04-04 23:05:00",47054,"CKVY",12.82,31.46,30.8,31.7,29.66,76.89,81.6,76.68,0.459,25.35,25.92,24.26,2.314,2.373,315.5,20.54,1.973,0,11.98,-8.826231E-06,0.0001953247,2.5E-07
"2018-04-04 23:10:00",47055,"CKVY",12.82,32.45,31.77,32.45,31.46,76.1,77.2,76.1,0.473,25.35,25.78,25.04,1.482,1.908,302.7,5.312,1.534,0,11.98,-8.826231E-06,0.0001953247,2.5E-07
"2018-04-04 23:15:00",47056,"CKVY",12.83,32.08,32.73,33.26,32.08,73.36,76.11,72.54,0.45,25.33,26.06,24.42,0.748,1.078,281.1,53.02,1.096,0,11.97,-0.0001792968,-4.66118E-05,2.5E-07
"2018-04-04 23:20:00",47057,"CKVY",12.82,29.61,30.64,32.21,29.43,80.4,80.4,73.4,0.446,24.08,24.7,23.43,0.983,0.819,80.7,38.23,3.069,0,11.98,-0.0001792968,-4.66118E-05,2.5E-07
"2018-04-04 23:25:00",47058,"CKVY",12.81,29.61,29.54,29.74,29.37,81.1,81.1,80.4,0.45,24.36,24.54,24.11,1.228,1.134,68.51,12.9,2.192,0,11.97,-0.0001792968,-4.66118E-05,2.5E-07
"2018-04-04 23:30:00",47059,"CKVY",12.81,28.44,29.17,29.61,28.44,80.7,82.7,79.62,0.427,24.06,25,23.2,1.296,1.287,90.8,0.821,1.754,0,11.97,-0.0008711178,-0.001099513,2.5E-07
"2018-04-04 23:35:00",47060,"CKVY",12.81,28.69,28.22,28.69,27.88,85.7,85.8,80.7,0.458,23.84,24.97,23.17,1.421,1.341,153.9,15.48,3.069,0,11.97,-0.0008711178,-0.001099513,2.5E-07
"2018-04-04 23:40:00",47061,"CKVY",12.81,28.56,28.39,29.3,27.51,85.7,87.2,80.1,0.455,24.29,25.43,22.55,1.842,1.658,132.2,17.12,4.165,0,11.97,-0.0008711178,-0.001099513,2.5E-07
"2018-04-04 23:45:00",47062,"CKVY",12.8,26.77,27.55,28.62,26.58,85.2,85.6,82.8,0.421,23.26,24.87,22.28,2.141,1.983,134.3,71.38,2.85,0,11.97,-0.0006049488,-0.0006873314,2.5E-07
"2018-04-04 23:50:00",47063,"CKVY",12.8,27.57,27.32,27.7,26.71,86.7,87.6,85.3,0.442,23.95,24.38,22.9,1.776,2.083,3.602,6.767,2.192,0,11.97,-0.0006049488,-0.0006873314,2.5E-07
"2018-04-04 23:55:00",47064,"CKVY",12.8,27.57,27.96,28.56,27.45,85.6,87.6,83.3,0.436,24.29,25.21,23.2,1.2,1.375,282.3,46.78,2.85,0,11.97,-0.0006049488,-0.0006873314,2.5E-07
"2018-04-05 00:00:00",47065,"CKVY",12.8,28.19,27.72,28.25,27.39,86.3,87.4,85.5,0.451,24.18,24.85,23.64,1.424,1.229,237.7,20.02,3.726,0,11.97,-0.0007744433,-0.0009412749,2.5E-07
"2018-04-05 00:05:00",47066,"CKVY",12.77,28.93,28.68,29,28.19,84.7,86.4,84.4,0.457,24.81,25.09,24.5,1.699,1.525,196.8,7.235,3.288,0,11.97,-0.0007744433,-0.0009412749,2.5E-07
"2018-04-05 00:10:00",47067,"CKVY",12.79,29.12,28.91,29.24,28.62,86.7,87.1,84.4,0.471,25.18,25.81,24.51,1.972,1.932,186,2.325,2.63,0,11.97,-0.0007744433,-0.0009412749,2.5E-07
"2018-04-05 00:15:00",47068,"CKVY",12.79,27.64,28.66,29.18,27.52,85,86.7,84.5,0.434,25.04,25.68,23.56,1.515,1.822,132.2,45.61,1.315,0,11.97,-0.0006504178,-0.0007497932,2.5E-07
"2018-04-05 00:20:00",47069,"CKVY",12.78,27.77,27.83,28.32,27.27,85.2,88.5,84.9,0.438,24.5,25.15,23.66,1.568,1.463,43.02,35.41,3.069,0,11.97,-0.0006504178,-0.0007497932,2.5E-07
"2018-04-05 00:25:00",47070,"CKVY",12.77,26.84,27.17,27.83,26.78,87.2,87.2,83.1,0.431,23.36,23.94,22.72,1.338,1.374,70.83,18.95,2.411,0,11.97,-0.0006504178,-0.0007497932,2.5E-07
"2018-04-05 00:30:00",47071,"CKVY",12.78,27.77,27.12,27.77,26.66,88.3,89.1,87.1,0.454,24.14,24.81,23.44,1.817,1.545,75.9,14.11,2.63,0,11.97,-0.0008494562,-0.001057997,2.5E-07
"2018-04-05 00:35:00",47072,"CKVY",12.78,28.27,28.1,28.45,27.52,86,88.3,85.9,0.451,24.76,24.96,24.46,1.782,1.856,129.1,9.56,2.411,0,11.97,-0.0008494562,-0.001057997,2.5E-07
"2018-04-05 00:40:00",47073,"CKVY",12.77,27.21,27.8,28.27,27.21,86.4,87,85.6,0.434,24.17,24.63,23.69,2.127,2.03,133.9,4.88,2.85,0,11.97,-0.0008494562,-0.001057997,2.5E-07
"2018-04-05 00:45:00",47074,"CKVY",12.77,27.77,27.23,27.77,26.78,88.7,89.7,85.8,0.456,24.2,25.05,23.13,2.325,2.212,165.2,12.2,3.726,0,11.98,-0.0005728104,-0.0006375997,2.5E-07
"2018-04-05 00:50:00",47075,"CKVY",12.78,27.03,27.32,27.9,26.84,88.5,88.7,86.1,0.442,24.14,24.89,23.34,2.017,2.204,186.6,36.66,2.192,0,11.98,-0.0005728104,-0.0006375997,2.5E-07
"2018-04-05 00:55:00",47076,"CKVY",12.76,27.28,27.07,27.28,26.91,91,91,88.6,0.459,24.56,25,24,1.735,1.862,170.5,20.01,2.192,0,11.98,-0.0005728104,-0.0006375997,2.5E-07
"2018-04-05 01:00:00",47077,"CKVY",12.77,26.79,27.32,27.59,26.79,89.1,91.1,89.1,0.44,24.92,25.23,24,1.189,1.477,173.4,56.71,2.192,0,11.98,-0.0007712627,-0.000928476,2.5E-07
"2018-04-05 01:05:00",47078,"CKVY",12.76,26.3,26.36,26.85,26.11,91.9,91.9,88.9,0.445,23.95,24.27,23.51,1.013,1.048,305.4,29.52,1.534,0,11.98,-0.0007712627,-0.000928476,2.5E-07
"2018-04-05 01:10:00",47079,"CKVY",12.75,26.17,26.2,26.36,25.99,92.4,92.7,91.9,0.444,24.27,24.51,24.06,0.506,0.762,242.2,71.6,0.438,0,11.98,-0.0007712627,-0.000928476,2.5E-07
"2018-04-05 01:15:00",47080,"CKVY",12.76,26.79,26.37,26.92,26.05,93.9,94,92.4,0.463,24.65,25.42,24.15,0.553,0.488,334.6,56.39,2.411,0,11.98,-0.001370388,-0.001933647,2.5E-07
"2018-04-05 01:20:00",47081,"CKVY",12.74,26.79,26.9,27.1,26.54,92.4,93.9,92.3,0.456,25.22,25.43,24.86,0.423,0.51,346.6,4.053,1.315,0,11.98,-0.001370388,-0.001933647,2.5E-07
"2018-04-05 01:25:00",47082,"CKVY",12.75,27.53,27.02,27.53,26.42,91.3,92.8,91.2,0.465,25.01,25.56,24.36,0.832,0.683,37.08,20.75,2.192,0,11.98,-0.001370388,-0.001933647,2.5E-07
"2018-04-05 01:30:00",47083,"CKVY",12.75,27.78,27.63,27.91,27.41,89.3,91.2,89,0.459,25.14,25.4,24.69,0.586,0.692,52.43,16.16,1.754,0,11.98,-0.00147709,-0.002127402,2.5E-07
"2018-04-05 01:35:00",47084,"CKVY",12.75,27.66,27.83,28.03,27.66,87.8,89.3,87.8,0.449,24.87,25.21,24.52,0.915,0.793,13.68,8.31,1.754,0,11.98,-0.00147709,-0.002127402,2.5E-07
"2018-04-05 01:40:00",47085,"CKVY",12.75,27.29,27.35,27.78,26.92,89.5,89.6,87.5,0.451,24.29,24.63,24,0.84,0.786,302.6,39.03,1.754,0,11.98,-0.00147709,-0.002127402,2.5E-07
"2018-04-05 01:45:00",47086,"CKVY",12.74,26.42,27.03,27.6,26.42,88.7,89.7,87.9,0.431,24.17,24.94,23.52,1.142,1.075,287.7,16.15,2.85,0,11.98,-0.001246904,-0.001715697,2.5E-07
"2018-04-05 01:50:00",47087,"CKVY",12.74,25.74,25.93,26.55,25.62,91,91.1,88.3,0.43,23.34,23.83,22.85,1.306,1.211,335.5,30.35,2.63,0,11.98,-0.001246904,-0.001715697,2.5E-07
"2018-04-05 01:55:00",47088,"CKVY",12.74,25.5,25.88,26.11,25.5,90.5,92.1,90.5,0.424,23.73,24.13,23.1,1.165,1.268,354.9,8.39,1.754,0,11.98,-0.001246904,-0.001715697,2.5E-07
"2018-04-05 02:00:00",47089,"CKVY",12.73,25.68,25.69,25.87,25.44,91.5,91.9,90.4,0.431,23.52,23.83,23.01,0.727,0.911,345.5,0.114,0.658,0,11.98,-0.001133394,-0.001516614,2.5E-07
"2018-04-05 02:05:00",47090,"CKVY",12.71,25.56,25.53,25.68,25.31,93,93,91.2,0.436,23.59,23.87,23.1,0.423,0.518,142.5,43.6,2.192,0,11.98,-0.001133394,-0.001516614,2.5E-07
"2018-04-05 02:10:00",47091,"CKVY",12.73,24.94,25.59,25.93,24.94,91.1,93.6,91.1,0.416,23.76,24.34,22.7,1.071,0.754,227.5,11.16,3.288,0,11.98,-0.001133394,-0.001516614,2.5E-07
"2018-04-05 02:15:00",47092,"CKVY",12.72,24.14,24.34,24.94,23.95,93.4,93.5,90.4,0.413,22.38,22.81,21.94,2.017,1.557,230.9,4.461,3.288,0,11.98,-0.001251516,-0.001723893,2.5E-07
"2018-04-05 02:20:00",47093,"CKVY",12.72,23.71,23.75,24.08,23.46,94.6,94.7,93.3,0.411,22.28,22.53,21.92,2.209,2.177,147.6,38.48,2.85,0,11.98,-0.001251516,-0.001723893,2.5E-07
"2018-04-05 02:25:00",47094,"CKVY",12.71,24.2,23.86,24.33,23.46,97,97,94.4,0.43,22.77,23.6,22.08,1.418,1.822,219.7,22.34,1.534,0,11.98,-0.001251516,-0.001723893,2.5E-07
"2018-04-05 02:30:00",47095,"CKVY",12.7,24.7,24.52,24.82,24.14,99,99,97,0.448,24.08,24.56,23.43,0.603,0.974,178,76.13,1.534,0,11.98,-0.001068511,-0.001379135,2.5E-07
"2018-04-05 02:35:00",47096,"CKVY",12.71,23.58,24.22,24.88,23.52,98.8,99.2,98.8,0.427,23.98,24.64,23.23,1.216,0.872,102.5,7.269,4.384,0,11.98,-0.001068511,-0.001379135,2.5E-07
"2018-04-05 02:40:00",47097,"CKVY",12.7,23.33,23.49,23.64,23.33,99,99.2,98.8,0.423,23.25,23.44,23.09,1.94,1.516,98.1,4.179,3.507,0,11.98,-0.001068511,-0.001379135,2.5E-07
"2018-04-05 02:45:00",47098,"CKVY",12.7,23.64,23.22,23.71,22.9,99.5,99.5,98.6,0.431,22.94,23.58,22.57,2.557,2.257,105.5,10.55,3.507,0,11.98,-0.001213602,-0.001602185,2.5E-07
"2018-04-05 02:50:00",47099,"CKVY",12.69,24.94,24.29,24.94,23.64,100.1,100.2,99.5,0.458,24.29,24.97,23.53,2.371,2.509,92,6.408,3.288,0,11.98,-0.001213602,-0.001602185,2.5E-07
"2018-04-05 02:55:00",47100,"CKVY",12.69,24.88,24.62,25.07,24.14,100.1,100.2,100.1,0.457,24.64,25.11,24.17,2.349,2.392,124,10.35,3.069,0,11.98,-0.001213602,-0.001602185,2.5E-07
"2018-04-05 03:00:00",47101,"CKVY",12.68,25.56,25.44,25.81,24.95,98,100.2,98,0.46,25.37,25.78,24.95,2.938,2.631,140.2,5.206,4.822,0,11.98,-0.001104162,-0.001375005,2.5E-07
"2018-04-05 03:05:00",47102,"CKVY",12.68,25.44,25.56,25.75,25.32,96.6,97.9,96.6,0.451,24.88,25.18,24.57,3.243,3.094,122.2,6.388,4.384,0,11.98,-0.001104162,-0.001375005,2.5E-07
"2018-04-05 03:10:00",47103,"CKVY",12.68,25.32,25.31,25.57,25.07,96.8,96.9,96.2,0.449,24.46,24.76,24.16,3.315,3.291,116.8,3.402,3.069,0,11.98,-0.001104162,-0.001375005,2.5E-07
"2018-04-05 03:15:00",47104,"CKVY",12.68,25.32,25.33,25.57,25.13,96.4,96.9,96.2,0.448,24.5,24.78,24.21,2.967,3.171,113.3,2.482,3.288,0,11.98,-0.000798882,-0.0009349849,2.5E-07
"2018-04-05 03:20:00",47105,"CKVY",12.68,25.32,25.28,25.44,25.07,96.4,96.6,95.9,0.448,24.37,24.62,24.08,2.532,2.733,108.6,3.586,2.85,0,11.98,-0.000798882,-0.0009349849,2.5E-07
"2018-04-05 03:25:00",47106,"CKVY",12.67,24.89,25.19,25.57,24.76,94.7,96.6,94.5,0.432,24.12,24.72,23.41,1.884,2.254,72.81,29.6,1.754,0,11.98,-0.000798882,-0.0009349849,2.5E-07
"2018-04-05 03:30:00",47107,"CKVY",12.66,24.58,24.79,24.95,24.58,94.8,95.1,94.7,0.427,23.54,23.68,23.29,1.218,1.492,146.2,20.78,2.411,0,11.98,-0.0009419068,-0.001165583,2.5E-07
"2018-04-05 03:35:00",47108,"CKVY",12.66,24.39,24.55,24.7,24.33,95.3,95.4,94.7,0.426,23.35,23.49,23.17,0.786,1.03,117.8,14.1,2.192,0,11.98,-0.0009419068,-0.001165583,2.5E-07
"2018-04-05 03:40:00",47109,"CKVY",12.65,24.21,24.29,24.45,24.08,95.9,95.9,95.3,0.425,23.19,23.33,23.01,0.609,0.659,116.3,21.42,0.438,0,11.99,-0.0009419068,-0.001165583,2.5E-07
"2018-04-05 03:45:00",47110,"CKVY",12.65,25.07,24.72,25.2,24.21,97.3,97.5,95.9,0.447,23.98,24.54,23.21,0.79,0.729,112.4,12.98,2.411,0,11.98,-0.001381507,-0.001951738,2.5E-07
"2018-04-05 03:50:00",47111,"CKVY",12.65,24.08,24.47,25.2,23.96,96.8,97.3,95.2,0.427,23.55,24.52,22.88,0.913,0.758,230.8,71.35,2.411,0,11.98,-0.001381507,-0.001951738,2.5E-07
"2018-04-05 03:55:00",47112,"CKVY",12.64,23.46,23.82,24.14,23.46,97.9,98,96.6,0.421,23.2,23.37,22.94,1.36,1.111,239,8.72,3.069,0,11.99,-0.001381507,-0.001951738,2.5E-07
"2018-04-05 04:00:00",47113,"CKVY",12.64,23.84,23.82,24.08,23.4,99.7,99.9,97.9,0.435,23.61,24.03,22.91,2.05,1.715,224.9,8.47,4.384,0,11.98,-0.001274169,-0.001730243,2.5E-07
"2018-04-05 04:05:00",47114,"CKVY",12.64,24.7,24.26,24.7,23.77,100.1,100.1,99.6,0.453,24.24,24.72,23.69,2.839,2.534,216.9,5.468,4.603,0,11.99,-0.001274169,-0.001730243,2.5E-07
"2018-04-05 04:10:00",47115,"CKVY",12.64,24.82,24.76,24.95,24.58,99.9,100.1,99.7,0.455,24.74,24.96,24.52,3.044,3.023,221.3,9.7,3.507,0,11.98,-0.001274169,-0.001730243,2.5E-07
"2018-04-05 04:15:00",47116,"CKVY",12.63,24.33,24.68,25.01,24.27,99.1,100,99,0.442,24.59,24.99,24.07,1.896,2.513,182,10.77,1.096,0,11.99,-0.001061511,-0.001307798,2.5E-07
"2018-04-05 04:20:00",47117,"CKVY",12.63,25.32,24.86,25.32,24.21,100.1,100.2,99,0.465,24.81,25.36,23.99,1.386,1.521,133.2,7.394,3.069,0,11.99,-0.001061511,-0.001307798,2.5E-07
"2018-04-05 04:25:00",47118,"CKVY",12.63,24.34,24.77,25.45,24.34,99.3,100.2,99.3,0.443,24.68,25.49,24.16,1.45,1.366,112.2,20.69,2.63,0,11.99,-0.001061511,-0.001307798,2.5E-07
"2018-04-05 04:30:00",47119,"CKVY",12.62,23.9,23.87,24.4,23.59,99.3,99.4,98.5,0.435,23.6,24.23,23.25,2.249,1.811,83.5,7.73,3.507,0,11.99,-0.001257485,-0.001662968,2.5E-07
"2018-04-05 04:35:00",47120,"CKVY",12.62,23.72,23.75,23.97,23.59,99.7,99.8,99,0.433,23.6,23.78,23.36,2.689,2.545,102.3,5.167,3.726,0,11.99,-0.001257485,-0.001662968,2.5E-07
"2018-04-05 04:40:00",47121,"CKVY",12.62,23.84,23.76,23.97,23.47,100.1,100.2,99.6,0.437,23.74,23.99,23.39,2.547,2.672,75.09,11.69,3.069,0,11.99,-0.001257485,-0.001662968,2.5E-07
"2018-04-05 04:45:00",47122,"CKVY",12.6,24.34,24.12,24.34,23.84,100.1,100.2,100.1,0.446,24.14,24.37,23.86,2.034,2.317,103.8,13.68,1.534,0,11.99,-0.001067695,-0.001326046,2.5E-07
"2018-04-05 04:50:00",47123,"CKVY",12.61,24.22,24.09,24.34,23.78,100.2,100.2,100.1,0.444,24.12,24.38,23.8,1.026,1.527,36.64,83.9,1.315,0,11.99,-0.001067695,-0.001326046,2.5E-07
"2018-04-05 04:55:00",47124,"CKVY",12.61,23.1,23.95,24.46,23.1,99.4,100.2,99.4,0.421,23.96,24.51,22.96,0.793,0.801,268.7,29.2,2.85,0,11.99,-0.001067695,-0.001326046,2.5E-07
"2018-04-05 05:00:00",47125,"CKVY",12.61,24.59,23.56,24.65,22.98,100.1,100.2,99.2,0.451,23.48,24.68,22.79,1.462,1.076,245,28.26,5.48,0,11.99,-0.001361074,-0.001870929,2.5E-07
"2018-04-05 05:05:00",47126,"CKVY",12.6,23.85,24.35,24.77,23.85,99.8,100.2,99.8,0.436,24.37,24.8,23.8,1.789,1.66,251.8,17.14,3.507,0,11.99,-0.001361074,-0.001870929,2.5E-07
"2018-04-05 05:10:00",47127,"CKVY",12.6,23.47,23.56,23.97,23.29,99.7,99.8,99.4,0.429,23.46,23.92,23.17,1.787,1.825,275.5,8.96,1.534,0,11.99,-0.001361074,-0.001870929,2.5E-07
"2018-04-05 05:15:00",47128,"CKVY",12.59,23.35,23.29,23.54,23.1,100.1,100.2,99.6,0.428,23.24,23.48,23,1.068,1.478,216.8,11.4,1.534,0,11.99,-0.001227133,-0.00161154,2.5E-07
"2018-04-05 05:20:00",47129,"CKVY",12.6,23.72,23.54,23.72,23.29,100.1,100.2,100.1,0.435,23.56,23.75,23.3,0.9,0.924,171.1,23.71,1.534,0,11.99,-0.001227133,-0.00161154,2.5E-07
"2018-04-05 05:25:00",47130,"CKVY",12.59,22.98,23.6,23.97,22.98,100,100.2,100,0.421,23.63,24,22.98,1.246,1.043,118.8,14.75,2.85,0,11.99,-0.001227133,-0.00161154,2.5E-07
"2018-04-05 05:30:00",47131,"CKVY",12.59,23.23,22.9,23.23,22.61,100.2,100.2,99.5,0.426,22.85,23.26,22.49,2.029,1.611,106.6,7.463,3.726,0,11.99,-0.001330032,-0.001817205,2.5E-07
"2018-04-05 05:35:00",47132,"CKVY",12.59,23.72,23.54,23.78,23.17,100.1,100.2,100.1,0.435,23.57,23.82,23.18,3.01,2.495,137.6,7.58,4.822,0,11.99,-0.001330032,-0.001817205,2.5E-07
"2018-04-05 05:40:00",47133,"CKVY",12.58,23.35,23.5,23.78,23.29,100.1,100.2,100,0.428,23.53,23.82,23.29,3.573,3.384,160.6,2.449,4.603,0,11.99,-0.001330032,-0.001817205,2.5E-07
"2018-04-05 05:45:00",47134,"CKVY",12.59,23.47,23.44,23.6,23.29,100,100.2,99.9,0.43,23.46,23.64,23.29,2.964,3.347,157.6,11.96,2.63,0,11.99,-0.0009895716,-0.001196255,1.721617E-05
"2018-04-05 05:50:00",47135,"CKVY",12.58,23.72,23.58,23.78,23.35,100.1,100.2,99.9,0.435,23.6,23.81,23.34,2.029,2.556,196.6,15.82,1.534,0,11.99,-0.0009895716,-0.001196255,1.721617E-05
"2018-04-05 05:55:00",47136,"CKVY",12.58,23.72,23.7,23.85,23.6,100.1,100.2,100,0.435,23.72,23.89,23.59,1.446,1.664,235.9,5.89,2.63,0,11.99,-0.0009895716,-0.001196255,1.721617E-05
"2018-04-05 06:00:00",47137,"CKVY",12.58,23.41,23.61,23.85,23.35,100.1,100.2,100.1,0.429,23.63,23.88,23.37,1.728,1.526,220.3,7.81,2.85,0,11.99,-0.001182084,-0.001524452,0.003030357
"2018-04-05 06:05:00",47138,"CKVY",12.58,23.04,23.1,23.41,22.86,99.5,100.2,99.5,0.42,23.07,23.45,22.74,1.465,1.603,209.5,10.37,1.534,0,11.99,-0.001182084,-0.001524452,0.003030357
"2018-04-05 06:10:00",47139,"CKVY",12.58,23.35,23.19,23.35,22.98,99.9,99.9,99.5,0.427,23.13,23.33,22.85,0.825,1.18,148.2,3.596,0.658,0,11.99,-0.001182084,-0.001524452,0.003030357
"2018-04-05 06:15:00",47140,"CKVY",12.58,23.72,23.4,23.72,23.1,100.1,100.2,99.7,0.435,23.38,23.75,23.05,0.272,0.56,12.3,47.12,1.534,0,11.99,0.000111076,0.0001218488,0.01123208
"2018-04-05 06:20:00",47141,"CKVY",12.58,23.72,23.73,23.85,23.6,100.1,100.2,100.1,0.435,23.76,23.88,23.61,0.22,0.224,7.87,0.073,0,0,11.99,0.000111076,0.0001218488,0.01123208
"2018-04-05 06:25:00",47142,"CKVY",12.58,23.91,23.84,24.09,23.6,100.1,100.2,100.1,0.438,23.87,24.13,23.61,0.232,0.198,2.681,60.76,0.877,0,11.99,0.000111076,0.0001218488,0.01123208
"2018-04-05 06:30:00",47143,"CKVY",12.56,25.33,24.63,25.33,23.91,100.2,100.2,100.1,0.465,24.66,25.36,23.93,0.197,0.239,234.7,17.16,1.973,0,12,0.0001128619,0.0001196158,0.0273079
"2018-04-05 06:35:00",47144,"CKVY",12.56,25.39,25.42,25.52,25.21,98,100.2,98,0.457,25.2,25.47,24.85,0.406,0.349,206.8,15.07,1.754,0,12,0.0001128619,0.0001196158,0.0273079
"2018-04-05 06:40:00",47145,"CKVY",12.57,25.02,25.2,25.45,25.02,97.4,98.1,97.4,0.447,24.61,24.98,24.38,0.426,0.444,222,7.576,0.877,0,12,0.0001128619,0.0001196158,0.0273079
"2018-04-05 06:45:00",47146,"CKVY",12.57,25.02,25.04,25.15,24.9,97.5,97.5,97.3,0.447,24.4,24.52,24.27,0.312,0.316,193.8,51.55,0.877,0.02704597,12,0.0001517361,0.0001814454,0.05891743
"2018-04-05 06:50:00",47147,"CKVY",12.57,25.33,25.16,25.39,24.9,98.8,98.9,97.4,0.459,24.72,25.11,24.3,0.543,0.357,156.4,6.801,2.411,0.1787615,12,0.0001517361,0.0001814454,0.05891743
"2018-04-05 06:55:00",47148,"CKVY",12.57,25.21,25.22,25.45,25.08,98.6,99,98.5,0.456,24.9,25.17,24.71,1.032,0.828,172,4.504,2.63,0.5295793,12,0.0001517361,0.0001814454,0.05891743
"2018-04-05 07:00:00",47149,"CKVY",12.57,25.7,25.41,25.7,25.08,98.4,98.8,98.4,0.465,25.09,25.35,24.73,1.604,1.313,162.6,14.62,2.411,1.060547,12,0.0002911701,0.0003425465,0.0999922
"2018-04-05 07:05:00",47150,"CKVY",12.56,25.52,25.54,25.7,25.33,98,98.5,97.8,0.459,25.05,25.34,24.81,1.626,1.626,125.9,20.51,2.192,1.847507,12,0.0002911701,0.0003425465,0.0999922
"2018-04-05 07:10:00",47151,"CKVY",12.56,25.08,25.26,25.45,25.08,98.1,98.1,97.7,0.451,24.76,24.97,24.56,1.572,1.555,87.7,23.1,2.192,3.420321,12,0.0002911701,0.0003425465,0.0999922
"2018-04-05 07:15:00",47152,"CKVY",12.58,24.96,25.09,25.27,24.96,97.7,98.4,97.7,0.447,24.64,24.84,24.39,1.329,1.525,93.2,18.2,1.973,6.37456,12,0.0009898009,0.001131392,0.1445479
"2018-04-05 07:20:00",47153,"CKVY",12.59,24.71,24.75,25.02,24.59,97.9,97.9,97,0.443,24.13,24.45,23.85,1.157,1.282,230.6,29.11,2.411,10.91191,12,0.0009898009,0.001131392,0.1445479
"2018-04-05 07:25:00",47154,"CKVY",12.61,24.84,24.77,24.9,24.59,98.6,98.7,97.9,0.449,24.35,24.57,24.14,1.71,1.352,232.8,5.688,4.603,16.59804,12,0.0009898009,0.001131392,0.1445479
"2018-04-05 07:30:00",47155,"CKVY",12.62,24.96,24.84,25.02,24.71,98.5,98.9,98.4,0.451,24.52,24.68,24.38,2.656,2.127,220,4.434,5.042,23.28305,12,0.002628906,0.002870519,0.1908938
"2018-04-05 07:35:00",47156,"CKVY",12.64,26.2,25.44,26.26,24.84,97.5,98.5,97.5,0.47,25,25.66,24.45,3.382,3.035,199.6,10.26,3.946,30.50942,12,0.002628906,0.002870519,0.1908938
"2018-04-05 07:40:00",47157,"CKVY",12.66,26.57,26.4,26.63,26.14,95,97.5,95,0.465,25.39,25.72,25.18,2.667,3.162,190.9,10.29,2.192,38.01764,12,0.002628906,0.002870519,0.1908938
"2018-04-05 07:45:00",47158,"CKVY",12.69,26.82,26.66,26.88,26.57,94.3,95,94.2,0.466,25.28,25.46,25.12,1.863,2.174,184,11.3,3.507,45.97371,12,0.004866878,0.005429423,0.2374496
"2018-04-05 07:50:00",47159,"CKVY",12.72,27.19,26.96,27.25,26.63,93,94.3,93,0.467,25.4,25.58,25.2,1.564,1.74,182.5,49.7,3.946,54.23953,12.01,0.004866878,0.005429423,0.2374496
"2018-04-05 07:55:00",47160,"CKVY",12.76,27.19,26.93,27.19,26.75,93.4,93.6,92.6,0.469,25.23,25.56,24.91,1.539,1.54,18.44,85.8,2.63,60.90294,12.01,0.004866878,0.005429423,0.2374496
"2018-04-05 08:00:00",47161,"CKVY",12.8,27.56,27.41,27.56,27.12,92.5,93.3,92.2,0.472,25.58,25.71,25.37,1.409,1.522,194.2,6.943,2.85,66.89432,12.01,0.007183124,0.007929534,0.2841713
"2018-04-05 08:05:00",47162,"CKVY",12.86,28.05,27.81,28.24,27.43,92,92.7,91.9,0.478,25.9,26.21,25.55,0.83,1.057,213.2,37.24,1.534,74.04759,12.01,0.007183124,0.007929534,0.2841713
"2018-04-05 08:10:00",47163,"CKVY",12.95,29.04,28.72,29.17,28.05,90.3,92,88.2,0.489,26.22,26.61,25.95,1.075,0.817,228.5,23.85,3.507,90.30882,12.01,0.007183124,0.007929534,0.2841713
"2018-04-05 08:15:00",47164,"CKVY",13.11,30.16,29.4,30.16,28.98,90,92.3,89.8,0.51,27.23,27.58,26.55,1.248,1.186,196.3,21.89,2.63,114.4599,12.01,0.01214541,0.01318386,0.3299276
"2018-04-05 08:20:00",47165,"CKVY",13.32,31.39,30.79,31.46,30.09,84.8,90.1,84.3,0.506,27.19,27.71,26.81,1.875,1.603,169.6,9.76,3.507,145.7618,12.01,0.01214541,0.01318386,0.3299276
"2018-04-05 08:25:00",47166,"CKVY",13.67,32.26,31.75,32.26,31.33,86.1,86.1,82.7,0.531,27.51,28.57,26.89,2.074,2.06,175.3,10.7,3.288,184.187,12.02,0.01214541,0.01318386,0.3299276
"2018-04-05 08:30:00",47167,"CKVY",13.99,32.38,32.41,32.63,32.19,84.7,86.6,83.8,0.525,28.48,28.94,27.92,2.411,2.259,122,13.65,3.507,221.946,12.02,0.02160772,0.02382746,0.3745225
"2018-04-05 08:35:00",47168,"CKVY",14,32.75,32.7,33,32.25,83.4,87.2,82.8,0.525,28.68,29.58,27.93,2.639,2.48,105.7,8.98,4.165,250.5496,12.02,0.02160772,0.02382746,0.3745225
"2018-04-05 08:40:00",47169,"CKVY",14.06,33.55,33.22,33.61,32.75,75.74,84.8,75.74,0.492,27.82,28.92,26.67,2.759,2.732,117.8,15.37,3.726,256.592,12.03,0.02160772,0.02382746,0.3745225
"2018-04-05 08:45:00",47170,"CKVY",14.04,33.98,33.81,34.1,33.49,73.09,77.8,73.02,0.483,26.64,27.55,25.91,2.636,2.689,131.2,14.43,3.726,250.74,12.03,0.02396368,0.02701119,0.4185363
"2018-04-05 08:50:00",47171,"CKVY",13.87,33.73,33.88,34.23,33.67,75.15,77.35,72.03,0.492,26.52,27.89,25.62,2.593,2.573,135.5,11.16,4.165,240.5798,12.03,0.02396368,0.02701119,0.4185363
"2018-04-05 08:55:00",47172,"CKVY",14.01,33.55,33.62,33.86,33.36,76.43,76.84,73.81,0.497,26.72,27.19,26.21,3.005,2.75,140.4,8.01,4.822,229.991,12.03,0.02396368,0.02701119,0.4185363
"2018-04-05 09:00:00",47173,"CKVY",13.94,34.47,34.06,34.47,33.48,74.74,78.49,73.78,0.504,27.19,28.03,26.51,3.512,3.28,156,7.328,4.822,231.8355,12.03,0.02509013,0.0287513,0.4616433
"2018-04-05 09:05:00",47174,"CKVY",13.88,35.03,34.85,35.15,34.35,73.4,77.86,73.4,0.506,27.63,28.77,27.04,3.537,3.573,164.4,10.07,4.165,257.3632,12.03,0.02509013,0.0287513,0.4616433
"2018-04-05 09:10:00",47175,"CKVY",13.86,34.6,34.86,35.15,34.53,72.34,74.74,70.17,0.49,26.83,27.77,25.89,3.209,3.404,149,11.41,3.946,272.733,12.04,0.02509013,0.0287513,0.4616433
"2018-04-05 09:15:00",47176,"CKVY",13.87,34.84,34.67,34.84,34.47,74.87,75.8,69.14,0.512,26.79,27.99,25.41,2.979,3.074,148.4,9.63,4.603,265.7623,12.04,0.02716423,0.03148267,0.5022105
"2018-04-05 09:20:00",47177,"CKVY",13.85,34.83,34.65,34.9,34.53,73.8,74.73,72.5,0.505,27.04,27.64,26.67,3.061,3.034,139.7,15.08,4.603,237.4923,12.04,0.02716423,0.03148267,0.5022105
"2018-04-05 09:25:00",47178,"CKVY",13.84,35.57,35.13,35.64,34.83,74.63,76.27,73.01,0.526,27.82,28.85,27.13,3.198,3.112,155.8,9.37,4.822,226.4605,12.04,0.02716423,0.03148267,0.5022105
"2018-04-05 09:30:00",47179,"CKVY",13.83,35.82,35.52,35.82,35.32,73.52,74.52,70.64,0.523,27.53,28.29,26.92,3.087,3.154,163.7,8.23,4.165,229.1261,12.04,0.02632585,0.03042988,0.5406663
"2018-04-05 09:35:00",47180,"CKVY",13.82,35.44,35.57,35.88,35.25,69.6,74,67.78,0.488,26.84,28.41,25.75,2.973,3.038,145.4,14.71,4.384,236.5556,12.04,0.02632585,0.03042988,0.5406663
"2018-04-05 09:40:00",47181,"CKVY",13.81,36.18,35.83,36.3,35.32,68.02,70.15,66.78,0.491,26.47,27,26.09,2.53,2.736,161,18.6,3.069,250.4698,12.04,0.02632585,0.03042988,0.5406663
"2018-04-05 09:45:00",47182,"CKVY",13.8,36.73,36.59,37.04,36.18,65.61,68.02,65.06,0.484,26.43,27.17,25.96,2.108,2.324,163.7,19,2.85,270.5759,12.04,0.03179932,0.03645695,0.577854
"2018-04-05 09:50:00",47183,"CKVY",13.79,36.91,36.84,37.1,36.61,65.09,66.23,64.51,0.484,26.26,26.83,25.85,1.534,1.769,106,22.38,2.63,289.2317,12.04,0.03179932,0.03645695,0.577854
"2018-04-05 09:55:00",47184,"CKVY",13.79,37.28,36.96,37.53,36.54,65.53,68.04,63.89,0.494,26.41,27.85,25.63,1.74,1.597,142.9,19.42,5.261,304.5705,12.04,0.03179932,0.03645695,0.577854
"2018-04-05 10:00:00",47185,"CKVY",13.79,37.77,37.45,37.77,37.22,66.32,67.04,63.92,0.51,26.81,27.76,26.31,2.025,1.896,143.7,21.77,4.384,313.7572,12.04,0.03593098,0.04026494,0.6120317
"2018-04-05 10:05:00",47186,"CKVY",13.79,37.65,37.49,37.77,37.09,65.09,66.8,64.16,0.498,27,27.73,26.23,2.453,2.293,153.5,19.93,3.946,306.6848,12.04,0.03593098,0.04026494,0.6120317
"2018-04-05 10:10:00",47187,"CKVY",13.79,38.39,38.08,38.52,37.65,63.88,67.7,63.85,0.503,27.53,28.32,26.98,2.256,2.462,159.2,27.37,4.384,294.4478,12.04,0.03593098,0.04026494,0.6120317
"2018-04-05 10:15:00",47188,"CKVY",13.8,38.52,38.74,39.13,38.27,63.03,66.56,62.44,0.499,27.63,28.6,26.97,1.991,2.027,158.8,37.45,3.288,281.983,12.04,0.03430948,0.03911813,0.6427747
"2018-04-05 10:20:00",47189,"CKVY",13.79,39.19,39.01,39.26,38.39,61.17,64.78,60.86,0.497,27.37,27.97,26.78,1.742,1.851,182.8,23.16,3.507,286.4008,12.05,0.03430948,0.03911813,0.6427747
"2018-04-05 10:25:00",47190,"CKVY",13.79,40.73,39.98,40.73,39.19,61.33,63.88,60.24,0.529,28.16,28.92,26.96,1.402,1.551,152.4,30.87,2.411,298.9425,12.05,0.03430948,0.03911813,0.6427747
"2018-04-05 10:30:00",47191,"CKVY",13.8,40.98,40.89,41.04,40.61,58.41,61.47,58.1,0.509,28.06,28.73,27.33,1.16,1.352,175.2,30.68,2.63,306.703,12.05,0.03811859,0.04274245,0.6710673
"2018-04-05 10:35:00",47192,"CKVY",13.8,40.98,40.93,41.1,40.73,58.59,60.3,58.21,0.51,27.78,28.2,27.37,0.889,0.959,211.3,41.87,3.288,299.3658,12.05,0.03811859,0.04274245,0.6710673
"2018-04-05 10:40:00",47193,"CKVY",13.8,40.79,41.05,41.41,40.73,56.42,58.86,56.28,0.488,27.31,27.99,26.5,0.925,0.817,132.7,19.08,3.288,274.6794,12.05,0.03811859,0.04274245,0.6710673
"2018-04-05 10:45:00",47194,"CKVY",13.8,40.72,40.61,41.04,40.35,58.99,59.41,56.32,0.509,26.99,27.8,26.35,1.309,1.204,131.8,23.88,3.946,251.9617,12.05,0.03302149,0.03671971,0.6973201
"2018-04-05 10:50:00",47195,"CKVY",13.79,41.4,41.03,41.46,40.66,56.86,59.16,56.79,0.503,27.38,27.95,26.88,1.247,1.348,17.24,39.4,1.754,253.0723,12.05,0.03302149,0.03671971,0.6973201
"2018-04-05 10:55:00",47196,"CKVY",13.79,41.95,41.92,42.2,41.4,56.58,58.54,55.93,0.512,27.94,28.65,27.23,1.085,1.204,350.3,79.45,1.973,274.0264,12.05,0.03302149,0.03671971,0.6973201
"2018-04-05 11:00:00",47197,"CKVY",13.78,42.44,42.36,42.82,41.89,53.01,57.58,53.01,0.489,27.87,28.59,26.51,0.653,0.754,82.5,33.67,2.411,298.9938,12.05,0.04070723,0.04514139,0.719749
"2018-04-05 11:05:00",47198,"CKVY",13.79,43.62,42.97,43.74,42.32,53.97,57.03,52.91,0.52,27.86,28.95,26.39,0.489,0.526,212.6,96.6,2.63,316.7629,12.05,0.04070723,0.04514139,0.719749
"2018-04-05 11:10:00",47199,"CKVY",13.79,43.3,43.17,43.55,42.93,55.31,56.41,53.87,0.527,28.1,28.76,27.63,0.595,0.615,105.6,68.57,3.507,321.4166,12.05,0.04070723,0.04514139,0.719749
"2018-04-05 11:15:00",47200,"CKVY",13.79,42.98,43.09,43.36,42.86,54.75,56.68,54.48,0.515,28.23,28.86,27.64,0.682,0.672,244.3,87.5,2.411,321.5418,12.05,0.04210063,0.04594538,0.7390495
"2018-04-05 11:20:00",47201,"CKVY",13.79,43.59,43.37,43.72,42.86,55.4,56.23,53.96,0.534,28.25,28.8,27.66,0.793,0.761,312,37.54,1.754,307.8622,12.05,0.04210063,0.04594538,0.7390495
"2018-04-05 11:25:00",47202,"CKVY",13.78,43.28,43.39,43.72,43.16,54.51,55.81,53.55,0.519,28.07,28.78,27.61,1.008,0.816,331.1,21.81,2.85,295.3687,12.05,0.04210063,0.04594538,0.7390495
"2018-04-05 11:30:00",47203,"CKVY",13.78,43.53,43.26,43.59,42.98,54.09,55.54,53.54,0.52,27.83,28.49,27.38,1.279,1.134,10.5,23.01,3.507,297.3436,12.05,0.04118596,0.04549164,0.7554289
"2018-04-05 11:35:00",47204,"CKVY",13.77,43.28,43.57,43.9,43.28,53.37,54.85,52.58,0.508,27.8,28.35,27.18,1.884,1.571,17.8,26.11,4.384,314.9639,12.05,0.04118596,0.04549164,0.7554289
"2018-04-05 11:40:00",47205,"CKVY",13.78,43.78,43.64,43.9,43.28,53.96,55.05,53.03,0.523,28.02,28.7,27.5,2.316,2.13,8.11,14.26,4.603,320.0232,12.05,0.04118596,0.04549164,0.7554289
"2018-04-05 11:45:00",47206,"CKVY",13.78,44.64,44.16,44.7,43.78,52.99,55.09,51.9,0.531,28.19,29.36,27.72,3.075,2.683,18.98,10.69,6.138,302.8641,12.05,0.04170477,0.04808361,0.7685235
"2018-04-05 11:50:00",47207,"CKVY",13.78,44.95,44.71,45.07,44.39,51.35,53.48,50.73,0.521,28.05,29.08,27.63,3.907,3.488,15.15,16.66,6.795,292.6803,12.05,0.04170477,0.04808361,0.7685235
"2018-04-05 11:55:00",47208,"CKVY",13.78,45.13,45.2,45.51,44.89,49.18,51.83,48.53,0.503,27.78,28.56,26.95,4.53,4.179,26.64,13.88,7.672,298.8112,12.05,0.04170477,0.04808361,0.7685235
"2018-04-05 12:00:00",47209,"CKVY",13.78,45.57,45.34,45.57,45.01,50.42,50.66,48.94,0.524,27.57,28.25,27.05,4.822,4.758,29.96,11.31,7.234,308.6252,12.05,0.04683794,0.05702822,0.7783862
"2018-04-05 12:05:00",47210,"CKVY",13.78,46.12,45.87,46.12,45.51,49.67,51.52,48.29,0.527,28.07,29.02,27.4,4.591,4.689,11.23,21.77,6.357,314.1901,12.05,0.04683794,0.05702822,0.7783862
"2018-04-05 12:10:00",47211,"CKVY",13.77,46.49,46.15,46.67,45.69,48.12,50.11,47.74,0.517,28.02,29,27.01,4.122,4.537,15.23,26.88,6.576,332.438,12.05,0.04683794,0.05702822,0.7783862
"2018-04-05 12:15:00",47212,"CKVY",13.77,47.47,46.86,47.47,46.42,48.46,50.65,47.98,0.541,28.69,29.47,27.86,3.519,3.793,18.45,20.88,5.918,359.722,12.05,0.05461606,0.0659737,0.7841492
"2018-04-05 12:20:00",47213,"CKVY",13.76,46.85,47.48,47.72,46.85,46.88,49.79,46.43,0.511,28.81,29.79,27.56,3.454,3.441,31.61,20.33,7.453,379.9245,12.05,0.05461606,0.0659737,0.7841492
"2018-04-05 12:25:00",47214,"CKVY",13.76,48.14,47.57,48.2,46.85,47.52,50,46.53,0.544,28.72,29.51,27.66,2.908,2.979,258,60.29,4.603,398.5979,12.05,0.05461606,0.0659737,0.7841492
"2018-04-05 12:30:00",47215,"CKVY",13.76,47.77,48.05,48.57,47.64,47.35,48.55,45.88,0.534,28.73,29.82,28.02,3.107,3.019,266.1,47.29,7.672,418.2991,12.05,0.06023934,0.07044396,0.786415
"2018-04-05 12:35:00",47216,"CKVY",13.76,48.14,47.95,48.38,47.58,46.6,48.86,46.6,0.533,28.94,29.88,28.38,3.128,3.22,293.2,31.57,6.795,416.8939,12.05,0.06023934,0.07044396,0.786415
"2018-04-05 12:40:00",47217,"CKVY",13.75,47.95,47.78,48.14,47.46,48.24,48.86,46.49,0.548,28.68,29.48,28.08,3.662,3.536,345.9,26.57,7.891,394.174,12.05,0.06023934,0.07044396,0.786415
"2018-04-05 12:45:00",47218,"CKVY",13.75,48.13,48.31,48.69,47.95,46.56,49.27,46.12,0.533,29.21,30.43,28.61,3.635,3.534,344.8,17.01,6.795,362.666,12.05,0.05381362,0.06416984,0.7855101
"2018-04-05 12:50:00",47219,"CKVY",13.75,48.56,48.28,48.81,47.82,47.83,48.93,45.98,0.556,29.24,30.23,28.48,3.971,3.87,348,26.92,8.33,349.2692,12.05,0.05381362,0.06416984,0.7855101
"2018-04-05 12:55:00",47220,"CKVY",13.75,48.93,48.81,49.06,48.5,47.32,48.17,45.91,0.558,29.57,30.2,28.84,5.047,4.418,295.1,24.48,10.74,334.6428,12.05,0.05381362,0.06416984,0.7855101
"2018-04-05 13:00:00",47221,"CKVY",13.74,49.06,49.05,49.43,48.75,48.31,49.24,46.53,0.572,29.99,30.92,29.37,6.044,5.368,313.3,23.12,13.81,324.2234,12.05,0.051483,0.06366968,0.7806573
"2018-04-05 13:05:00",47222,"CKVY",13.75,48.19,48.69,49.06,47.82,51.47,51.47,47.73,0.59,30.6,31.16,29.9,7.909,6.897,324.3,11.84,16.22,309.6964,12.05,0.051483,0.06366968,0.7806573
"2018-04-05 13:10:00",47223,"CKVY",13.74,48.81,48.71,49.24,48.19,49.55,51.95,49.41,0.582,31.15,32.09,30.53,9.37,8.6,312.9,11.23,17.76,290.679,12.05,0.051483,0.06366968,0.7806573
"2018-04-05 13:15:00",47224,"CKVY",13.75,48.69,48.79,49.18,48.56,49.24,50.75,48.52,0.575,30.77,31.56,30.23,10.7,10.35,311.3,10.77,15.12,265.8547,12.05,0.04828218,0.06536482,0.7717505
"2018-04-05 13:20:00",47225,"CKVY",13.75,48.31,48.49,48.87,48.13,51.12,51.4,49.13,0.589,30.81,31.23,30.13,10.16,10.46,309.9,13.42,14.25,239.9663,12.05,0.04828218,0.06536482,0.7717505
"2018-04-05 13:25:00",47226,"CKVY",13.73,49.3,48.88,49.3,48.19,51.09,52.32,48.92,0.611,31.24,32.16,30.56,9.57,9.94,308.4,11.95,12.93,262.2065,12.05,0.04828218,0.06536482,0.7717505
"2018-04-05 13:30:00",47227,"CKVY",13.74,51.39,50.27,51.64,49.36,46.96,50.95,46.11,0.607,31.59,32.9,30.79,9.03,9.27,312.6,12.58,13.81,371.0425,12.05,0.07027751,0.0903108,0.7603456
"2018-04-05 13:35:00",47228,"CKVY",13.73,50.95,51.18,52.75,50.34,45.42,50.02,43.77,0.577,31.52,33.52,30.19,8.54,8.64,300.6,23.56,13.15,594.2852,12.05,0.07027751,0.0903108,0.7603456
"2018-04-05 13:40:00",47229,"CKVY",13.73,52.12,51.49,52.49,50.46,44.7,48.2,44.01,0.593,31.56,32.51,30.47,8.2,8.32,307.3,23.08,14.91,797.7849,12.05,0.07027751,0.0903108,0.7603456
"2018-04-05 13:45:00",47230,"CKVY",13.73,51.32,51.86,52.55,51.32,44.11,47.1,42.67,0.568,31.05,32.31,29.9,8.14,8.08,288.7,28.28,13.59,957.1153,12.05,0.1276368,0.1510451,0.7457947
"2018-04-05 13:50:00",47231,"CKVY",13.72,52.55,52.16,53.35,50.76,42.67,47.2,41.57,0.575,30.72,31.85,29.6,8.37,8.21,295.5,18.14,16.66,1011.359,12.05,0.1276368,0.1510451,0.7457947
"2018-04-05 13:55:00",47232,"CKVY",13.72,51.99,52.55,54.09,51.44,43.36,46.68,40.47,0.573,30.8,33.11,29.77,7.839,8.01,282.2,27.98,13.15,1049.711,12.05,0.1276368,0.1510451,0.7457947
"2018-04-05 14:00:00",47233,"CKVY",13.71,52.61,52.41,53.11,51.81,41.88,45.28,41.33,0.566,30.61,31.88,29.46,7.345,7.799,280.9,19.89,13.59,1056.763,12.06,0.1397167,0.1644076,0.7288078
"2018-04-05 14:05:00",47234,"CKVY",13.71,52.73,53,54.09,51.99,42.19,44.9,39.93,0.573,30.62,32.14,29.48,7.356,7.414,291.3,24.87,12.93,1072.217,12.06,0.1397167,0.1644076,0.7288078
"2018-04-05 14:10:00",47235,"CKVY",13.7,52.3,52.43,53.91,51.56,42.26,43.25,39.14,0.565,29.48,31.51,28.55,8.37,7.962,275,22.4,14.91,1001.846,12.06,0.1397167,0.1644076,0.7288078
"2018-04-05 14:15:00",47236,"CKVY",13.7,53.35,52.8,53.47,51.99,42.09,42.57,39.1,0.584,29.67,31.08,28.61,9.02,8.46,260.8,12.98,15.34,849.3931,12.05,0.1074969,0.1308734,0.7087117
"2018-04-05 14:20:00",47237,"CKVY",13.69,51.68,53.16,53.72,51.62,41.64,42.43,39.65,0.544,29.84,30.98,28.79,9.36,9.25,282.3,16.15,16.22,758.0978,12.05,0.1074969,0.1308734,0.7087117
"2018-04-05 14:25:00",47238,"CKVY",13.67,53.91,53.68,55.26,51.62,40.06,43.59,38.24,0.568,30.38,31.89,29.08,9.19,9.32,292.1,13.23,13.81,798.1389,12.05,0.1074969,0.1308734,0.7087117
"2018-04-05 14:30:00",47239,"CKVY",13.67,54.58,54.06,55.7,53.35,37.04,41.98,36.32,0.538,30.17,31.46,28.85,9.05,9.19,274,18.17,14.91,965.3857,12.05,0.1382241,0.1660561,0.6845458
"2018-04-05 14:35:00",47240,"CKVY",13.67,52.49,52.68,54.58,52.11,41.37,41.98,37.04,0.556,29.1,29.96,28.47,8.45,8.95,276.3,24.5,14.69,940.7117,12.05,0.1382241,0.1660561,0.6845458
"2018-04-05 14:40:00",47241,"CKVY",13.67,52.42,52.25,52.73,51.74,43.42,43.69,40.27,0.583,29.73,30.93,28.99,8.34,8.34,275.5,22.8,15.56,778.694,12.05,0.1382241,0.1660561,0.6845458
"2018-04-05 14:45:00",47242,"CKVY",13.66,51.48,52.07,52.72,51.36,42.32,43.79,41.09,0.549,29.78,30.78,29.01,8.52,8.56,298.6,9.39,18.19,565.3848,12.05,0.07457929,0.09692699,0.6581477
"2018-04-05 14:50:00",47243,"CKVY",13.66,51.48,52.16,52.9,51.48,42.83,43.55,40.54,0.555,29.74,30.99,29.03,8.18,8.26,305.6,23.65,11.62,521.0472,12.04,0.07457929,0.09692699,0.6581477
"2018-04-05 14:55:00",47244,"CKVY",13.66,51.6,52.02,53.03,51.36,41.84,43.72,40.29,0.545,29.56,31,28.87,8.19,8.12,254.9,16.82,16.66,527.9536,12.04,0.07457929,0.09692699,0.6581477
"2018-04-05 15:00:00",47245,"CKVY",13.66,52.09,52.05,52.52,51.6,42.11,43.1,41.01,0.558,29.7,30.41,29.06,7.777,7.746,272.5,26.68,13.59,521.8162,12.04,0.08270808,0.1043772,0.6282359
"2018-04-05 15:05:00",47246,"CKVY",13.65,53.44,52.88,53.57,52.03,39.98,43.07,39.36,0.557,29.92,31.23,29.24,7.267,7.273,297,48.54,14.03,611.5788,12.04,0.08270808,0.1043772,0.6282359
"2018-04-05 15:10:00",47247,"CKVY",13.65,52.76,53.2,54.55,51.96,39.64,42.24,38.37,0.539,29.48,30.95,28.36,8.34,8.11,279.8,12.56,20.17,732.0139,12.04,0.08270808,0.1043772,0.6282359
"2018-04-05 15:15:00",47248,"CKVY",13.65,52.27,52.31,53.07,51.84,39.57,42.21,39.19,0.528,28.87,30.04,28.24,7.466,8.17,271.2,14.14,10.08,730.1138,12.04,0.09436885,0.1171096,0.595947
"2018-04-05 15:20:00",47249,"CKVY",13.65,52.64,52.01,52.7,51.71,40.94,42.38,39.36,0.554,28.85,30.08,28.05,6.879,7.321,271,38.19,7.234,565.1442,12.04,0.09436885,0.1171096,0.595947
"2018-04-05 15:25:00",47250,"CKVY",13.65,53.19,53,53.75,52.45,39.53,41.69,38.27,0.546,29.27,30.51,28.04,5.83,6.163,293.7,13.57,14.03,407.8278,12.04,0.09436885,0.1171096,0.595947
"2018-04-05 15:30:00",47251,"CKVY",13.65,52.21,53.15,53.69,52.21,39.57,40.32,38.27,0.527,28.91,29.88,28.08,6.637,6.222,255.5,14.55,13.81,380.9891,12.03,0.06121297,0.07993039,0.5612621
"2018-04-05 15:35:00",47252,"CKVY",13.65,52.33,52.57,53.32,52.08,39.23,41.01,37.96,0.525,28.46,29.69,27.41,7.761,7.247,292.4,21.2,9.86,348.8031,12.03,0.06121297,0.07993039,0.5612621
"2018-04-05 15:40:00",47253,"CKVY",13.64,52.33,52.19,52.39,51.84,40.05,40.8,38.61,0.536,28.34,29.21,27.8,6.545,7.092,300.3,16.02,8.77,330.6538,12.03,0.06121297,0.07993039,0.5612621
"2018-04-05 15:45:00",47254,"CKVY",13.65,52.45,52.28,52.58,51.96,39.29,41.11,38.75,0.528,28.41,29.41,27.84,4.906,5.629,284.8,42.73,6.795,334.133,12.03,0.05929142,0.07804838,0.5243484
"2018-04-05 15:50:00",47255,"CKVY",13.66,51.71,51.96,52.52,51.47,39.84,40.6,38.23,0.521,27.88,29.12,27.04,3.779,4.361,333.7,44.34,5.699,339.5663,12.03,0.05929142,0.07804838,0.5243484
"2018-04-05 15:55:00",47256,"CKVY",13.66,53.01,52.2,53.19,51.65,37.34,40.46,37.03,0.512,28.02,28.94,27.48,3.386,3.573,330.6,58.1,9.21,325.6828,12.03,0.05929142,0.07804838,0.5243484
"2018-04-05 16:00:00",47257,"CKVY",13.66,52.33,53,53.63,52.21,37.37,38.09,36,0.5,27.44,28.39,26.21,5.241,4.391,274.8,13.76,13.81,318.4245,12.03,0.05014091,0.06361639,0.4852467
"2018-04-05 16:05:00",47258,"CKVY",13.65,54,53.05,54,52.27,36.04,38.13,35.52,0.512,27.49,28.7,26.53,5.643,5.493,295.1,19.02,9.43,333.2434,12.03,0.05014091,0.06361639,0.4852467
"2018-04-05 16:10:00",47259,"CKVY",13.65,53.01,53.51,54.18,52.95,34.97,36.82,34.29,0.48,26.91,28.25,26.01,5.752,5.846,273.8,19.74,8.11,392.7708,12.03,0.05014091,0.06361639,0.4852467
"2018-04-05 16:15:00",47260,"CKVY",13.65,54.8,54.54,55.42,52.95,34.49,38.09,33.98,0.505,27.81,29.45,26.08,5.078,5.243,276,38.45,15.56,429.5625,12.03,0.06866827,0.08701567,0.4440153
"2018-04-05 16:20:00",47261,"CKVY",13.65,52.89,53.62,54.86,52.89,35.86,37.17,33.94,0.49,26.92,27.67,26.38,6.469,5.677,269.5,13.74,13.15,438.1411,12.03,0.06866827,0.08701567,0.4440153
"2018-04-05 16:25:00",47262,"CKVY",13.66,53.32,52.75,53.32,52.39,36.24,37.72,35.69,0.503,26.94,28.03,26.31,6.888,6.676,264.8,27.17,9.43,368.2867,12.02,0.06866827,0.08701567,0.4440153
"2018-04-05 16:30:00",47263,"CKVY",13.65,55.54,53.74,55.54,52.7,35.32,38.54,34.39,0.531,27.55,29.23,26.39,6.731,6.634,266.7,34.06,16.44,333.2725,12.02,0.05685738,0.07599604,0.4010067
"2018-04-05 16:35:00",47264,"CKVY",13.65,54.86,55.09,55.79,54.49,34.7,36.28,33.19,0.509,27.8,28.57,27.05,6.29,6.527,257.3,25.9,12.28,394.407,12.02,0.05685738,0.07599604,0.4010067
"2018-04-05 16:40:00",47265,"CKVY",13.65,54.3,54.21,54.92,53.5,35.73,36.14,34.22,0.514,27.2,27.89,26.52,8.64,7.359,236.2,11.01,17.76,461.5497,12.02,0.05685738,0.07599604,0.4010067
"2018-04-05 16:45:00",47266,"CKVY",13.64,54,54.31,54.61,53.69,36.07,36.41,34.42,0.513,27.39,27.94,26.77,11.14,10.16,231.5,9.61,17.97,501.912,12.02,0.07496246,0.09905131,0.3562453
"2018-04-05 16:50:00",47267,"CKVY",13.64,54.98,54.63,55.54,53.69,34.63,37.13,34.56,0.511,27.92,28.85,26.8,13.02,12.07,245.4,12.94,19.73,471.9982,12.02,0.07496246,0.09905131,0.3562453
"2018-04-05 16:55:00",47268,"CKVY",13.64,54,54.4,54.98,53.93,35.86,36.48,34.66,0.51,27.88,28.5,27.43,12.88,13.12,255.1,9.68,18.41,470.5696,12.02,0.07496246,0.09905131,0.3562453
"2018-04-05 17:00:00",47269,"CKVY",13.64,53.5,54.03,54.68,53.32,36.72,37.41,34.94,0.513,27.76,28.76,26.94,11.15,11.99,248.6,12.27,12.49,475.6531,12.02,0.07867203,0.1097087,0.3103918
"2018-04-05 17:05:00",47270,"CKVY",13.63,54.18,53.49,54.3,52.7,36.48,38.09,35.62,0.522,27.74,28.86,26.87,9.09,10,245.8,21.3,14.69,480.0416,12.02,0.07867203,0.1097087,0.3103918
"2018-04-05 17:10:00",47271,"CKVY",13.64,52.52,53.5,54.43,52.33,38.13,38.23,36.07,0.514,28.04,29.01,27.47,8.76,8.85,212.2,13,17.32,481.438,12.02,0.07867203,0.1097087,0.3103918
"2018-04-05 17:15:00",47272,"CKVY",13.64,53.93,53.01,54.37,52.33,37.06,39.16,36.48,0.526,28.15,29.51,27.45,9.39,9.12,233.5,11.94,16,418.6112,12.02,0.06396853,0.08844864,0.2639544
"2018-04-05 17:20:00",47273,"CKVY",13.64,52.7,53,53.81,52.33,39.09,39.33,36.93,0.53,28.14,28.61,27.59,10.81,10.22,251.9,9.84,16.66,369.0702,12.02,0.06396853,0.08844864,0.2639544
"2018-04-05 17:25:00",47274,"CKVY",13.64,52.58,52.75,53.13,52.45,39.09,39.71,38.06,0.528,28.39,29.01,27.9,10.8,10.66,250,13.34,15.56,309.5945,12.01,0.06396853,0.08844864,0.2639544
"2018-04-05 17:30:00",47275,"CKVY",13.63,52.82,52.76,53.13,52.33,38.75,40.05,38.54,0.528,28.66,29.16,28.11,10.95,10.89,249.7,14.11,17.32,295.3918,12.01,0.04723058,0.0719841,0.2171145
"2018-04-05 17:35:00",47276,"CKVY",13.64,52.58,52.54,52.95,52.21,39.71,40.39,38.61,0.536,28.72,29.34,28.07,10.43,10.71,238.7,13.33,14.91,226.8562,12.01,0.04723058,0.0719841,0.2171145
"2018-04-05 17:40:00",47277,"CKVY",13.65,51.96,52.48,52.82,51.96,39.71,40.49,39.09,0.524,28.64,29.26,28.05,9.5,10.21,252.2,15.18,15.12,212.1211,12.01,0.04723058,0.0719841,0.2171145
"2018-04-05 17:45:00",47278,"CKVY",13.65,51.96,52.21,52.58,51.84,39.71,40.67,39.47,0.524,28.64,29.22,28.05,8.68,8.87,261.3,31.32,15.78,198.8358,12.01,0.04122023,0.06411669,0.1706131
"2018-04-05 17:50:00",47279,"CKVY",13.66,51.59,51.72,52.08,51.47,41.28,41.42,39.77,0.537,28.59,28.98,28.29,9.43,9.09,251.8,9.07,15.56,216.6801,12.01,0.04122023,0.06411669,0.1706131
"2018-04-05 17:55:00",47280,"CKVY",13.67,51.34,51.39,51.65,51.22,41.25,41.69,40.53,0.532,28.57,28.96,28.23,9.86,9.55,246.1,8.38,14.03,184.7039,12,0.04122023,0.06411669,0.1706131
"2018-04-05 18:00:00",47281,"CKVY",13.68,51.03,51.27,51.53,50.97,42.79,42.93,41.28,0.546,29.03,29.61,28.57,10.2,10.16,233.7,12.29,14.03,150.6569,12,0.03052621,0.05142209,0.1252159
"2018-04-05 18:05:00",47282,"CKVY",13.69,51.1,51.09,51.22,50.97,43.03,43.03,41.9,0.55,29.07,29.41,28.76,9.12,9.61,250.5,8.86,11.62,124.8463,12,0.03052621,0.05142209,0.1252159
"2018-04-05 18:10:00",47283,"CKVY",13.7,50.97,50.94,51.16,50.73,43.13,43.31,42.59,0.549,29.2,29.57,28.92,9.03,9.01,248.3,11.75,14.91,111.4557,12,0.03052621,0.05142209,0.1252159
"2018-04-05 18:15:00",47284,"CKVY",13.71,50.79,50.83,50.97,50.66,44.37,44.44,42.96,0.561,29.48,29.96,29.04,8.74,8.88,243.6,8.47,12.28,103.5403,12,0.02411645,0.04330356,0.08203969
"2018-04-05 18:20:00",47285,"CKVY",13.72,50.6,50.72,50.85,50.54,45.74,45.74,43.82,0.574,29.98,30.56,29.49,8.68,8.67,235.2,10.08,13.59,95.98982,12,0.02411645,0.04330356,0.08203969
"2018-04-05 18:25:00",47286,"CKVY",13.73,50.29,50.4,50.73,50.23,46.53,47.76,45.77,0.577,30.69,31.3,30.37,8.85,8.77,221.7,9.75,14.25,91.01118,12,0.02411645,0.04330356,0.08203969
"2018-04-05 18:30:00",47287,"CKVY",13.68,49.98,50.21,50.35,49.98,47.18,48.14,46.22,0.579,30.87,31.5,30.31,8.98,8.88,223.1,8.97,12.49,85.97235,12,0.01992828,0.03719368,0.04386086
"2018-04-05 18:35:00",47288,"CKVY",13.25,49.8,49.95,50.11,49.8,47.63,47.8,46.6,0.58,30.62,31.06,30.32,9.32,9.22,224.1,8.37,14.25,79.43139,12,0.01992828,0.03719368,0.04386086
"2018-04-05 18:40:00",47289,"CKVY",13.25,49.86,49.88,49.98,49.74,47.59,48.41,47.18,0.581,30.87,31.3,30.55,8.27,8.8,215.4,8.06,9.86,74.73333,11.99,0.01992828,0.03719368,0.04386086
"2018-04-05 18:45:00",47290,"CKVY",13.23,49.74,49.82,49.98,49.62,48.9,49.03,47.45,0.594,31.14,31.54,30.67,7.334,7.822,212.4,10.97,9.64,71.31643,11.99,0.01739781,0.03363692,0.01893515
"2018-04-05 18:50:00",47291,"CKVY",13.21,49.49,49.61,49.86,49.43,48.59,49.62,48,0.585,31.1,31.53,30.71,6.771,7.02,215.7,7.754,10.08,71.31483,11.99,0.01739781,0.03363692,0.01893515
"2018-04-05 18:55:00",47292,"CKVY",13.15,49.38,49.47,49.62,49.25,49.52,49.59,48.28,0.594,31.05,31.32,30.73,7.28,6.983,210.3,8.55,11.18,70.28571,11.99,0.01739781,0.03363692,0.01893515
"2018-04-05 19:00:00",47293,"CKVY",13.07,49.13,49.3,49.5,49.13,50.65,50.72,48.63,0.602,31.22,31.71,30.82,7.869,7.711,222.3,6.307,12.28,62.87037,11.99,0.009100768,0.01170973,0.007242982
"2018-04-05 19:05:00",47294,"CKVY",13.04,48.89,49.12,49.26,48.89,51.23,51.37,49.18,0.603,31.33,31.93,30.9,7.862,7.957,219.9,7.512,10.52,52.34099,11.99,0.009100768,0.01170973,0.007242982
"2018-04-05 19:10:00",47295,"CKVY",13.01,48.95,48.89,49.01,48.76,49.93,51.54,49.73,0.589,31.32,31.88,30.91,7.312,7.591,212.3,10.29,8.77,40.42716,11.99,0.009100768,0.01170973,0.007242982
"2018-04-05 19:15:00",47296,"CKVY",13,48.89,48.72,48.95,48.46,50.34,51.48,49.93,0.593,31.34,31.61,31.05,6.436,6.82,204.8,14.51,7.891,30.84058,11.99,0.00766693,0.009980674,0.001168471
"2018-04-05 19:20:00",47297,"CKVY",12.99,48.03,48.45,48.89,47.97,52.16,52.23,50.14,0.595,31.24,31.47,31,5.804,5.998,206.3,12.52,9.21,22.83228,11.99,0.00766693,0.009980674,0.001168471
"2018-04-05 19:25:00",47298,"CKVY",12.98,47.91,47.91,48.09,47.73,52,52.75,51.86,0.59,31.25,31.47,31.03,5.081,5.479,206.6,7.407,5.699,16.41557,11.99,0.00766693,0.009980674,0.001168471
"2018-04-05 19:30:00",47299,"CKVY",12.96,48.29,48.13,48.41,47.91,50.39,52.17,50.28,0.58,30.89,31.29,30.55,4.885,4.976,202.9,11.19,6.795,11.86658,11.99,0.004589762,0.006519768,2.5E-07
"2018-04-05 19:35:00",47300,"CKVY",12.95,48.53,48.49,48.66,48.16,49.87,50.45,49.46,0.579,30.65,30.85,30.42,4.688,4.773,194,11.99,7.014,8.487206,11.99,0.004589762,0.006519768,2.5E-07
"2018-04-05 19:40:00",47301,"CKVY",12.95,47.98,48.23,48.66,47.92,52.27,52.58,49.8,0.595,31.08,31.56,30.55,4.808,4.629,188.4,14.58,8.33,6.483572,11.99,0.004589762,0.006519768,2.5E-07
"2018-04-05 19:45:00",47302,"CKVY",12.94,47.42,47.72,48.04,47.3,53.68,53.71,52.2,0.598,31.39,31.6,31.19,4.79,4.854,194.6,13.44,8.11,5.379862,11.99,0.003402935,0.005138772,2.5E-07
"2018-04-05 19:50:00",47303,"CKVY",12.94,47.3,47.32,47.48,47.18,54.09,54.19,53.64,0.6,31.49,31.65,31.3,4.311,4.598,197.3,7.476,5.042,4.383647,11.99,0.003402935,0.005138772,2.5E-07
"2018-04-05 19:55:00",47304,"CKVY",12.93,46.93,47.09,47.36,46.87,55.7,55.77,54.12,0.609,31.83,32.07,31.49,3.59,4.03,184.3,8.08,3.726,3.186849,11.98,0.003402935,0.005138772,2.5E-07
"2018-04-05 20:00:00",47305,"CKVY",12.92,46.19,46.68,46.99,46.13,57.14,57.14,55.36,0.608,31.95,32.15,31.72,2.785,3.113,202.6,13.19,3.507,2.126961,11.98,0.001398719,0.002578534,2.5E-07
"2018-04-05 20:05:00",47306,"CKVY",12.92,45.82,45.88,46.19,45.69,57.69,58.03,57.07,0.605,31.79,31.91,31.67,2.612,2.627,204.1,7.028,6.795,1.279598,11.98,0.001398719,0.002578534,2.5E-07
"2018-04-05 20:10:00",47307,"CKVY",12.92,46.43,46.34,46.68,45.82,56.59,57.69,55.87,0.608,31.79,32.07,31.45,3.51,3.072,213.7,7.127,7.891,0.6679341,11.98,0.001398719,0.002578534,2.5E-07
"2018-04-05 20:15:00",47308,"CKVY",12.92,46.37,46.51,46.93,46.25,57.49,57.49,55.77,0.616,32,32.25,31.75,4.256,3.891,219.2,19.08,6.576,0.2887895,11.98,-0.0001062829,0.0005887958,2.5E-07
"2018-04-05 20:20:00",47309,"CKVY",12.91,45.69,45.92,46.37,45.57,58.41,58.79,57.49,0.61,32.2,32.36,31.88,4.629,4.523,207.6,7.515,5.48,0.1007957,11.98,-0.0001062829,0.0005887958,2.5E-07
"2018-04-05 20:25:00",47310,"CKVY",12.91,46,45.97,46.19,45.69,57.93,58.45,57.35,0.612,31.93,32.14,31.7,3.968,4.341,194.3,9.44,5.261,0.01339833,11.98,-0.0001062829,0.0005887958,2.5E-07
"2018-04-05 20:30:00",47311,"CKVY",12.91,45.57,45.81,46.19,45.51,58.76,58.82,57.56,0.61,32.02,32.22,31.82,4.213,4.025,204.6,9.92,8.11,0,11.98,0.001410316,0.002515774,2.5E-07
"2018-04-05 20:35:00",47312,"CKVY",12.9,45.76,45.75,45.88,45.51,58.86,58.86,58.24,0.616,32.05,32.32,31.85,4.95,4.577,213.8,7.859,8.11,0,11.98,0.001410316,0.002515774,2.5E-07
"2018-04-05 20:40:00",47313,"CKVY",12.9,45.82,45.73,46.01,45.51,58.69,59.34,57.97,0.615,32.13,32.29,31.91,6.006,5.411,219.1,7.067,10.08,0,11.98,0.001410316,0.002515774,2.5E-07
"2018-04-05 20:45:00",47314,"CKVY",12.9,45.7,45.67,45.88,45.45,59.07,59.24,58.62,0.617,32.16,32.3,31.96,6.383,6.231,212.3,7.115,7.891,0,11.98,0.002649666,0.003981976,2.5E-07
"2018-04-05 20:50:00",47315,"CKVY",12.9,45.33,45.39,45.7,45.2,59.89,59.99,59.07,0.616,32.18,32.32,32,6.4,6.384,215.2,6.131,8.11,0,11.98,0.002649666,0.003981976,2.5E-07
"2018-04-05 20:55:00",47316,"CKVY",12.9,45.52,45.33,45.58,45.2,59,60.03,58.86,0.612,32.09,32.29,31.86,6.22,6.338,219.1,6.27,8.33,0,11.98,0.002649666,0.003981976,2.5E-07
"2018-04-05 21:00:00",47317,"CKVY",12.89,45.89,45.44,45.96,45.21,57.6,59.76,57.53,0.606,32.01,32.24,31.67,6.196,6.113,215.3,7.984,11.18,0,11.98,0.003372585,0.004773142,2.5E-07
"2018-04-05 21:05:00",47318,"CKVY",12.89,45.59,45.44,45.96,45.03,58.19,60.04,57.67,0.605,31.99,32.23,31.64,6.23,6.131,217.6,8.4,10.08,0,11.98,0.003372585,0.004773142,2.5E-07
"2018-04-05 21:10:00",47319,"CKVY",12.89,45.04,45.37,45.71,44.97,59.77,59.83,58.15,0.608,31.87,32.05,31.68,6.23,6.251,224.7,6.237,8.33,0,11.98,0.003372585,0.004773142,2.5E-07
"2018-04-05 21:15:00",47320,"CKVY",12.89,44.86,44.93,45.1,44.79,60.25,60.52,59.77,0.609,31.99,32.15,31.83,6.091,6.237,233.9,6.881,7.014,0,11.98,0.00329531,0.00468187,2.5E-07
"2018-04-05 21:20:00",47321,"CKVY",12.88,44.73,44.89,45.1,44.67,60.63,60.73,60.04,0.61,31.99,32.15,31.82,5.783,6.032,240.1,6.521,7.014,0,11.98,0.00329531,0.00468187,2.5E-07
"2018-04-05 21:25:00",47322,"CKVY",12.88,44.92,44.86,44.98,44.67,60.11,60.59,59.98,0.609,31.93,32.08,31.79,5.346,5.576,250.5,5.975,6.576,0,11.98,0.00329531,0.00468187,2.5E-07
"2018-04-05 21:30:00",47323,"CKVY",12.88,44.73,44.84,44.98,44.61,60.8,60.8,59.98,0.612,31.96,32.15,31.79,4.718,5.101,251.2,6.093,5.042,0,11.98,0.002511092,0.003756393,2.5E-07
"2018-04-05 21:35:00",47324,"CKVY",12.88,44.8,44.72,44.86,44.55,60.59,61.49,60.28,0.611,32.07,32.32,31.83,4.096,4.381,263.2,7.758,5.261,0,11.98,0.002511092,0.003756393,2.5E-07
"2018-04-05 21:40:00",47325,"CKVY",12.86,44.86,44.72,44.92,44.49,60.42,61.49,60.42,0.611,32.09,32.32,31.87,3.873,3.929,266.1,8.26,5.699,0,11.98,0.002511092,0.003756393,2.5E-07
"2018-04-05 21:45:00",47326,"CKVY",12.87,44.8,44.92,45.11,44.73,61.07,61.11,59.91,0.616,32.07,32.35,31.82,4.152,3.981,270.2,8.04,6.357,0,11.98,0.0007663506,0.001649468,2.5E-07
"2018-04-05 21:50:00",47327,"CKVY",12.87,44.49,44.79,45.11,44.43,62.65,62.86,60.11,0.625,32.41,32.79,31.98,4.369,4.282,274.3,7.544,7.453,0,11.98,0.0007663506,0.001649468,2.5E-07
"2018-04-05 21:55:00",47328,"CKVY",12.87,45.41,44.95,45.66,44.24,61.49,63.68,59.98,0.635,32.77,33.1,32.34,5.18,4.706,283.9,10.19,10.52,0,11.98,0.0007663506,0.001649468,2.5E-07
"2018-04-05 22:00:00",47329,"CKVY",12.87,44.98,45.28,45.54,44.98,63.51,63.51,61.35,0.645,33.12,33.47,32.86,6.044,5.646,292.4,22.04,11.62,0,11.98,0.001550121,0.002597053,2.5E-07
"2018-04-05 22:05:00",47330,"CKVY",12.87,44.61,44.86,45.04,44.61,65.33,65.33,62.93,0.654,33.4,33.76,33.03,6.691,6.42,290.8,7.514,8.99,0,11.98,0.001550121,0.002597053,2.5E-07
"2018-04-05 22:10:00",47331,"CKVY",12.86,44.24,44.37,44.61,44.18,66.94,67.63,65.29,0.661,33.97,34.27,33.6,6.293,6.552,292.5,8.05,8.33,0,11.98,0.001550121,0.002597053,2.5E-07
"2018-04-05 22:15:00",47332,"CKVY",12.86,44.12,44.16,44.43,43.99,69.38,69.38,66.98,0.682,34.39,34.81,34.07,5.581,5.91,321.3,13.71,7.453,0,11.98,0.002172414,0.003215789,2.5E-07
"2018-04-05 22:20:00",47333,"CKVY",12.86,43.13,43.58,44.12,43.07,74.94,74.94,69.41,0.709,35.24,35.79,34.65,5.068,5.279,346.6,12.91,6.576,0,11.98,0.002172414,0.003215789,2.5E-07
"2018-04-05 22:25:00",47334,"CKVY",12.86,42.51,42.83,43.13,42.39,78.57,78.64,74.94,0.726,36.08,36.45,35.64,4.75,4.868,354.2,13.48,7.014,0,11.98,0.002172414,0.003215789,2.5E-07
"2018-04-05 22:30:00",47335,"CKVY",12.86,42.02,42.32,42.57,41.96,81.5,81.5,78.54,0.739,36.54,36.83,36.24,5.413,5.018,4.107,8.78,9.86,0,11.98,-0.0003660223,1.727493E-05,2.5E-07
"2018-04-05 22:35:00",47336,"CKVY",12.86,41.71,41.84,42.14,41.65,83.4,83.5,81.5,0.748,36.98,37.2,36.71,5.818,5.646,5.338,8.51,8.99,0,11.98,-0.0003660223,1.727493E-05,2.5E-07
"2018-04-05 22:40:00",47337,"CKVY",12.85,41.71,41.65,41.77,41.52,83.8,84.1,83.5,0.751,37.15,37.28,37.02,6.311,6.143,5.845,12.02,8.11,0,11.98,-0.0003660223,1.727493E-05,2.5E-07
"2018-04-05 22:45:00",47338,"CKVY",12.85,41.65,41.62,41.71,41.53,83.6,83.9,83.4,0.747,37.06,37.2,36.91,5.653,6.014,13.95,11.43,7.453,0,11.98,-0.0008553076,-0.0006629953,2.5E-07
"2018-04-05 22:50:00",47339,"CKVY",12.85,41.59,41.57,41.71,41.47,83.4,83.7,83.3,0.744,36.98,37.11,36.84,5.551,5.561,5.516,10.22,7.672,0,11.98,-0.0008553076,-0.0006629953,2.5E-07
"2018-04-05 22:55:00",47340,"CKVY",12.85,41.65,41.55,41.71,41.34,82.6,83.7,82.6,0.739,36.87,37,36.65,5.493,5.457,4.742,7.233,8.33,0,11.98,-0.0008553076,-0.0006629953,2.5E-07
"2018-04-05 23:00:00",47341,"CKVY",12.85,41.47,41.6,41.77,41.4,82.6,82.7,82.2,0.733,36.65,36.9,36.47,5.537,5.56,3.211,8.36,7.672,0,11.98,-0.001030054,-0.000878007,2.5E-07
"2018-04-05 23:05:00",47342,"CKVY",12.84,41.53,41.55,41.71,41.4,82.2,82.6,82,0.731,36.56,36.67,36.4,5.265,5.394,1.455,7.903,7.891,0,11.98,-0.001030054,-0.000878007,2.5E-07
"2018-04-05 23:10:00",47343,"CKVY",12.84,41.65,41.55,41.65,41.4,81.6,82.2,81.6,0.73,36.46,36.62,36.27,5.019,5.192,0.983,7.687,6.357,0,11.98,-0.001030054,-0.000878007,2.5E-07
"2018-04-05 23:15:00",47344,"CKVY",12.84,41.46,41.54,41.71,41.4,82.2,82.2,81.6,0.73,36.43,36.64,36.31,4.71,4.828,353.8,11.15,6.138,0,11.98,-0.001112954,-0.0009762984,2.5E-07
"2018-04-05 23:20:00",47345,"CKVY",12.84,41.41,41.47,41.65,41.28,82.4,82.5,81.9,0.73,36.45,36.57,36.26,4.209,4.48,339.3,12.07,5.918,0,11.98,-0.001112954,-0.0009762984,2.5E-07
"2018-04-05 23:25:00",47346,"CKVY",12.83,40.54,41.21,41.53,40.48,84,84,81.9,0.72,36.33,36.56,35.99,3.43,3.848,298.7,27.33,4.384,0,11.98,-0.001112954,-0.0009762984,2.5E-07
"2018-04-05 23:30:00",47347,"CKVY",12.83,40.05,40.16,40.54,39.87,87.5,87.5,84.1,0.735,36.46,36.69,36,2.818,3.134,275.8,7.361,3.507,0,11.98,-0.00222416,-0.00245248,2.5E-07
"2018-04-05 23:35:00",47348,"CKVY",12.83,40.11,40.1,40.23,39.87,87.4,87.6,86.7,0.737,36.55,36.75,36.39,2.387,2.584,286.3,8.73,3.069,0,11.98,-0.00222416,-0.00245248,2.5E-07
"2018-04-05 23:40:00",47349,"CKVY",12.83,39.81,39.95,40.18,39.81,87.7,87.8,87.4,0.73,36.56,36.75,36.41,1.999,2.174,308,11.56,2.192,0,11.98,-0.00222416,-0.00245248,2.5E-07
"2018-04-05 23:45:00",47350,"CKVY",12.83,39.81,39.82,39.93,39.68,87.9,88,87.7,0.731,36.53,36.68,36.38,1.78,1.886,310.9,5.143,2.63,0,11.98,-0.003934008,-0.005003151,2.5E-07
"2018-04-05 23:50:00",47351,"CKVY",12.82,39.75,39.73,39.87,39.56,88.8,88.8,87.8,0.738,36.53,36.79,36.34,1.794,1.754,334.5,17.93,2.63,0,11.98,-0.003934008,-0.005003151,2.5E-07
"2018-04-05 23:55:00",47352,"CKVY",12.82,40.06,39.87,40.06,39.68,87.8,88.8,87.7,0.738,36.66,36.83,36.52,1.925,1.909,1.943,4.819,2.63,0,11.98,-0.003934008,-0.005003151,2.5E-07
"2018-04-06 00:00:00",47353,"CKVY",12.83,39.32,39.79,40.06,39.32,88.5,88.5,87.2,0.722,36.42,36.74,36.07,1.71,1.687,79.41,87,3.726,0,11.98,-0.004414228,-0.005811105,2.5E-07
"2018-04-06 00:05:00",47354,"CKVY",12.79,39.13,39.29,39.44,39.07,89.9,89.9,88.5,0.729,36.46,36.74,36.2,2.178,1.936,166.6,1.944,4.384,0,11.98,-0.004414228,-0.005811105,2.5E-07
"2018-04-06 00:10:00",47355,"CKVY",12.82,39.26,39.09,39.26,38.95,91.4,91.4,89.8,0.745,36.62,36.98,36.35,2.406,2.293,151.1,12.58,3.946,0,11.98,-0.004414228,-0.005811105,2.5E-07
"2018-04-06 00:15:00",47356,"CKVY",12.82,39.76,39.53,39.82,39.14,89.9,91.5,89.9,0.746,37.05,37.21,36.86,2.187,2.474,122.4,1.153,1.754,0,11.98,-0.004068859,-0.00520079,2.5E-07
"2018-04-06 00:20:00",47357,"CKVY",12.82,39.76,39.86,40,39.63,89.4,89.9,89,0.742,36.98,37.14,36.8,1.182,1.673,62.77,35.41,1.534,0,11.98,-0.004068859,-0.00520079,2.5E-07
"2018-04-06 00:25:00",47358,"CKVY",12.81,39.51,39.67,39.82,39.39,89.9,90.1,89.3,0.74,36.91,37.04,36.69,0.72,0.886,45.63,5.223,1.534,0,11.98,-0.004068859,-0.00520079,2.5E-07
"2018-04-06 00:30:00",47359,"CKVY",12.79,39.45,39.46,39.57,39.33,89.8,90.1,89.7,0.737,36.77,36.91,36.63,0.721,0.68,21.07,14.53,1.096,0,11.98,-0.005325517,-0.007476783,2.5E-07
"2018-04-06 00:35:00",47360,"CKVY",12.81,39.76,39.6,39.76,39.39,89.1,89.8,89.1,0.74,36.78,36.88,36.65,0.57,0.694,341.6,13.31,0.438,0,11.98,-0.005325517,-0.007476783,2.5E-07
"2018-04-06 00:40:00",47361,"CKVY",12.81,39.88,39.81,39.95,39.64,88.6,89.1,88.3,0.74,36.76,36.92,36.56,0.223,0.407,317.1,25.88,0,0,11.98,-0.005325517,-0.007476783,2.5E-07
"2018-04-06 00:45:00",47362,"CKVY",12.8,39.76,39.9,40.07,39.7,87.7,88.7,87.5,0.729,36.69,36.86,36.33,0.075,0.113,252.6,28.25,1.315,0,11.98,-0.006323771,-0.009565142,2.5E-07
"2018-04-06 00:50:00",47363,"CKVY",12.8,39.08,39.34,39.76,39.08,90.4,90.5,87.8,0.731,36.46,36.66,36.29,0.604,0.29,228.5,7.5,2.63,0,11.98,-0.006323771,-0.009565142,2.5E-07
"2018-04-06 00:55:00",47364,"CKVY",12.79,38.59,38.86,39.14,38.52,91.4,91.7,90.2,0.725,36.45,36.59,36.22,1.403,1.022,231.3,14.55,2.85,0,11.98,-0.006323771,-0.009565142,2.5E-07
"2018-04-06 01:00:00",47365,"CKVY",12.79,38.71,38.5,38.71,38.34,93.1,93.2,91.4,0.742,36.57,36.89,36.09,2.125,1.797,272.5,10.16,2.85,0,11.98,-0.005357152,-0.007556328,2.5E-07
"2018-04-06 01:05:00",47366,"CKVY",12.79,38.96,38.82,39.08,38.52,91.9,93.1,91.9,0.74,36.88,37.07,36.7,2.341,2.277,280.1,5.897,3.288,0,11.98,-0.005357152,-0.007556328,2.5E-07
"2018-04-06 01:10:00",47367,"CKVY",12.79,38.96,38.95,39.08,38.83,91.8,92.1,91.5,0.739,36.77,36.97,36.6,2.422,2.361,286.9,4.484,3.507,0,11.98,-0.005357152,-0.007556328,2.5E-07
"2018-04-06 01:15:00",47368,"CKVY",12.79,39.08,38.98,39.14,38.77,91.7,92.1,91.7,0.742,36.83,36.98,36.59,2.624,2.513,294.6,8.65,3.726,0,11.98,-0.004038579,-0.005130479,2.5E-07
"2018-04-06 01:20:00",47369,"CKVY",12.78,39.64,39.29,39.64,38.96,89.9,91.8,89.9,0.743,36.92,37.07,36.75,2.895,2.764,318.3,9.53,3.726,0,11.98,-0.004038579,-0.005130479,2.5E-07
"2018-04-06 01:25:00",47370,"CKVY",12.78,39.57,39.73,39.88,39.57,88.3,89.9,88.3,0.729,36.72,36.97,36.42,2.973,2.955,329.9,8.85,3.726,0,11.98,-0.004038579,-0.005130479,2.5E-07
"2018-04-06 01:30:00",47371,"CKVY",12.78,39.57,39.62,39.76,39.45,88.6,88.6,88.2,0.731,36.47,36.62,36.29,2.759,2.855,316.7,3.682,2.85,0,11.98,-0.003483781,-0.004264862,2.5E-07
"2018-04-06 01:35:00",47372,"CKVY",12.78,39.7,39.59,39.76,39.45,88.1,88.7,88.1,0.73,36.51,36.65,36.35,2.608,2.67,325.5,7.484,3.288,0,11.98,-0.003483781,-0.004264862,2.5E-07
"2018-04-06 01:40:00",47373,"CKVY",12.77,39.57,39.69,39.88,39.57,88.5,88.5,87.6,0.73,36.45,36.59,36.3,2.263,2.441,346,8.01,2.63,0,11.98,-0.003483781,-0.004264862,2.5E-07
"2018-04-06 01:45:00",47374,"CKVY",12.77,39.64,39.66,39.76,39.51,88.5,88.5,88.3,0.732,36.52,36.64,36.38,1.893,2.164,354,5.045,2.63,0,11.98,-0.00377397,-0.004736766,2.5E-07
"2018-04-06 01:50:00",47375,"CKVY",12.77,39.45,39.59,39.76,39.45,89,89,88.4,0.73,36.52,36.64,36.39,1.153,1.482,325,32.44,1.534,0,11.98,-0.00377397,-0.004736766,2.5E-07
"2018-04-06 01:55:00",47376,"CKVY",12.77,39.33,39.49,39.64,39.27,90.5,90.5,88.9,0.739,36.66,36.86,36.48,1.154,1.122,289.4,8.18,2.411,0,11.98,-0.00377397,-0.004736766,2.5E-07
"2018-04-06 02:00:00",47377,"CKVY",12.77,39.14,39.21,39.45,39.08,92.7,92.7,90.4,0.752,36.99,37.29,36.7,1.144,1.139,281,3.802,2.192,0,11.98,-0.005101353,-0.007048644,2.5E-07
"2018-04-06 02:05:00",47378,"CKVY",12.76,38.96,39.03,39.27,38.83,93.4,93.4,92.7,0.752,37.19,37.39,37,1.126,1.144,213.2,43.91,1.534,0,11.98,-0.005101353,-0.007048644,2.5E-07
"2018-04-06 02:10:00",47379,"CKVY",12.76,38.96,38.98,39.14,38.77,93.2,93.4,93.1,0.751,37.2,37.33,37.01,1.131,1.121,206.5,13.87,2.411,0,11.98,-0.005101353,-0.007048644,2.5E-07
"2018-04-06 02:15:00",47380,"CKVY",12.76,38.65,38.87,39.02,38.59,95.1,95.1,93.2,0.756,37.31,37.49,37.11,1.48,1.286,218.2,10.21,3.507,0,11.98,-0.005265343,-0.007342249,2.5E-07
"2018-04-06 02:20:00",47381,"CKVY",12.75,38.46,38.55,38.77,38.34,96.3,96.4,95,0.761,37.5,37.64,37.31,1.812,1.707,201.8,9.36,1.973,0,11.98,-0.005265343,-0.007342249,2.5E-07
"2018-04-06 02:25:00",47382,"CKVY",12.75,38.71,38.58,38.83,38.4,97.4,97.5,96.3,0.777,37.73,38.11,37.45,1.344,1.566,196.8,10.1,1.096,0,11.99,-0.005265343,-0.007342249,2.5E-07
"2018-04-06 02:30:00",47383,"CKVY",12.74,38.59,38.61,38.77,38.4,98.6,98.6,97.4,0.783,38.1,38.32,37.85,0.756,1.043,219.5,2.692,1.315,0,11.99,-0.00511216,-0.006998931,2.5E-07
"2018-04-06 02:35:00",47384,"CKVY",12.74,38.59,38.57,38.65,38.46,99.4,99.4,98.6,0.789,38.32,38.45,38.12,0.331,0.508,259.3,43.99,0.877,0,11.99,-0.00511216,-0.006998931,2.5E-07
"2018-04-06 02:40:00",47385,"CKVY",12.74,38.4,38.42,38.59,38.28,100.1,100.2,99.4,0.789,38.41,38.52,38.3,0.528,0.457,346.3,3.539,1.315,0,11.99,-0.00511216,-0.006998931,2.5E-07
"2018-04-06 02:45:00",47386,"CKVY",12.74,38.34,38.36,38.46,38.22,100.1,100.2,100.1,0.787,38.4,38.51,38.24,0.737,0.566,341.7,0.263,1.754,0,11.99,-0.00609744,-0.00913432,2.5E-07
"2018-04-06 02:50:00",47387,"CKVY",12.73,38.52,38.42,38.59,38.22,100.1,100.2,100.1,0.792,38.45,38.63,38.24,1.307,1.025,355.5,9.65,2.192,0,11.99,-0.00609744,-0.00913432,2.5E-07
"2018-04-06 02:55:00",47388,"CKVY",12.73,38.59,38.53,38.65,38.4,100.1,100.2,100.1,0.795,38.56,38.68,38.43,1.282,1.355,339.5,13.05,1.973,0,11.99,-0.00609744,-0.00913432,2.5E-07
"2018-04-06 03:00:00",47389,"CKVY",12.73,38.71,38.62,38.71,38.46,100.1,100.2,100,0.798,38.65,38.76,38.48,1.243,1.287,313.6,9.54,1.754,0,11.99,-0.005429576,-0.007592938,2.5E-07
"2018-04-06 03:05:00",47390,"CKVY",12.72,38.65,38.65,38.77,38.52,100.2,100.2,100,0.797,38.68,38.81,38.55,0.853,1.066,329.1,19.59,1.096,0,11.99,-0.005429576,-0.007592938,2.5E-07
"2018-04-06 03:10:00",47391,"CKVY",12.72,38.65,38.6,38.71,38.46,100.1,100.2,100,0.796,38.63,38.76,38.49,0.867,0.832,326.1,23.43,2.192,0,11.99,-0.005429576,-0.007592938,2.5E-07
"2018-04-06 03:15:00",47392,"CKVY",12.72,38.65,38.66,38.77,38.59,100.1,100.2,100.1,0.796,38.69,38.8,38.61,0.652,0.744,215.9,53.12,1.315,0,11.99,-0.005744517,-0.008283072,2.5E-07
"2018-04-06 03:20:00",47393,"CKVY",12.72,38.71,38.65,38.77,38.52,100.2,100.2,100.1,0.799,38.68,38.8,38.54,0.754,0.645,320.1,34.82,1.973,0,11.99,-0.005744517,-0.008283072,2.5E-07
"2018-04-06 03:25:00",47394,"CKVY",12.72,38.59,38.63,38.71,38.53,100.1,100.2,100.1,0.795,38.66,38.76,38.56,0.568,0.678,58.72,50.27,1.973,0,11.99,-0.005744517,-0.008283072,2.5E-07
"2018-04-06 03:30:00",47395,"CKVY",12.71,38.53,38.56,38.71,38.4,100.1,100.2,100,0.793,38.59,38.74,38.42,1.029,0.746,147.4,14.47,3.069,0,11.99,-0.005929721,-0.008715244,2.5E-07
"2018-04-06 03:35:00",47396,"CKVY",12.71,38.28,38.31,38.47,38.16,100.1,100.2,100.1,0.785,38.34,38.51,38.18,1.193,1.218,184.1,5.432,2.63,0,11.99,-0.005929721,-0.008715244,2.5E-07
"2018-04-06 03:40:00",47397,"CKVY",12.71,38.22,38.22,38.34,38.09,100.1,100.2,100.1,0.783,38.25,38.39,38.11,1.384,1.165,167.9,12.08,2.411,0,12,-0.005929721,-0.008715244,2.5E-07
"2018-04-06 03:45:00",47398,"CKVY",12.69,38.09,38.11,38.22,37.97,100.1,100.2,100.1,0.779,38.14,38.26,37.99,1.246,1.381,162.3,7.881,1.973,0,12,-0.005373749,-0.007490455,2.5E-07
"2018-04-06 03:50:00",47399,"CKVY",12.7,38.09,38.07,38.16,37.97,100.1,100.2,100.1,0.779,38.1,38.2,38,0.878,1.048,155.4,1.787,1.754,0,12,-0.005373749,-0.007490455,2.5E-07
"2018-04-06 03:55:00",47400,"CKVY",12.69,38.09,38.1,38.22,37.97,100.1,100.2,100.1,0.779,38.13,38.25,38,0.838,0.899,233.7,14.44,1.534,0,12,-0.005373749,-0.007490455,2.5E-07
"2018-04-06 04:00:00",47401,"CKVY",12.69,37.85,37.89,38.09,37.72,100.1,100.2,100.1,0.771,37.92,38.14,37.75,0.961,0.869,265.9,8.73,2.411,0,12,-0.005633012,-0.008070254,2.5E-07
"2018-04-06 04:05:00",47402,"CKVY",12.68,37.85,37.81,37.91,37.66,100.1,100.2,100,0.772,37.84,37.94,37.68,1.501,1.215,255.2,6.171,2.63,0,12,-0.005633012,-0.008070254,2.5E-07
"2018-04-06 04:10:00",47403,"CKVY",12.68,37.91,37.82,37.97,37.66,100.1,100.2,100,0.774,37.85,38,37.69,1.778,1.637,254.9,5.633,2.411,0,12,-0.005633012,-0.008070254,2.5E-07
"2018-04-06 04:15:00",47404,"CKVY",12.68,37.91,37.9,37.97,37.78,100.1,100.2,100.1,0.774,37.93,38.02,37.8,1.841,1.866,266.2,12.51,2.411,0,12,-0.005086194,-0.006911802,2.5E-07
"2018-04-06 04:20:00",47405,"CKVY",12.68,37.91,37.9,37.97,37.78,100.1,100.2,100,0.773,37.93,38.02,37.81,1.583,1.693,287.2,8.62,1.754,0,12,-0.005086194,-0.006911802,2.5E-07
"2018-04-06 04:25:00",47406,"CKVY",12.68,37.91,37.92,38.03,37.78,100.1,100.2,100.1,0.773,37.95,38.08,37.81,1.417,1.533,323.2,10.44,1.754,0,12.01,-0.005086194,-0.006911802,2.5E-07
"2018-04-06 04:30:00",47407,"CKVY",12.68,38.03,38.01,38.09,37.84,100.2,100.2,100.1,0.778,38.04,38.14,37.89,1.117,1.269,339,6.569,1.534,0,12.01,-0.005151366,-0.007039804,2.5E-07
"2018-04-06 04:35:00",47408,"CKVY",12.67,38.03,38.02,38.09,37.84,100.1,100.2,100.1,0.777,38.05,38.14,37.87,0.762,0.939,341.7,2.633,0.877,0,12.01,-0.005151366,-0.007039804,2.5E-07
"2018-04-06 04:40:00",47409,"CKVY",12.67,38.09,38.07,38.15,37.97,100.1,100.2,100.1,0.779,38.1,38.19,37.99,0.351,0.556,322.7,16.57,0,0,12.01,-0.005151366,-0.007039804,2.5E-07
"2018-04-06 04:45:00",47410,"CKVY",12.66,38.03,38.08,38.15,37.97,100.1,100.2,100,0.777,38.11,38.19,37.99,0.041,0.173,308.7,0.091,0,0,12.01,-0.006013764,-0.008959658,2.5E-07
"2018-04-06 04:50:00",47411,"CKVY",12.66,38.09,38.07,38.15,37.97,100.1,100.2,100,0.779,38.1,38.19,37.99,0,0.014,308.7,0.048,0,0,12.01,-0.006013764,-0.008959658,2.5E-07
"2018-04-06 04:55:00",47412,"CKVY",12.67,38.09,38.07,38.15,37.97,100.1,100.2,100.1,0.779,38.1,38.2,37.99,0.205,0.078,299.8,0.339,1.096,0,12.02,-0.006013764,-0.008959658,2.5E-07
"2018-04-06 05:00:00",47413,"CKVY",12.66,38.15,38.06,38.15,37.91,100.1,100.2,100.1,0.781,38.09,38.19,37.93,0.34,0.31,287.3,1.571,1.096,0,12.02,-0.00649738,-0.01020015,2.5E-07
"2018-04-06 05:05:00",47414,"CKVY",12.65,37.97,38.06,38.15,37.91,100.1,100.2,100,0.776,38.09,38.18,37.93,0.513,0.358,268.4,46.42,3.288,0,12.02,-0.00649738,-0.01020015,2.5E-07
"2018-04-06 05:10:00",47415,"CKVY",12.66,38.09,38.07,38.15,37.91,100.1,100.2,100.1,0.779,38.1,38.19,37.93,0.612,0.639,191.4,10.66,3.288,0,12.02,-0.00649738,-0.01020015,2.5E-07
"2018-04-06 05:15:00",47416,"CKVY",12.66,38.03,38.05,38.09,37.91,100.1,100.2,100.1,0.777,38.08,38.14,37.93,0.477,0.507,194.7,7.152,0,0,12.02,-0.006073702,-0.009106364,2.5E-07
"2018-04-06 05:20:00",47417,"CKVY",12.66,37.97,38.04,38.09,37.91,100.1,100.2,100.1,0.775,38.07,38.14,37.93,0.304,0.459,210.8,17.33,0,0,12.03,-0.006073702,-0.009106364,2.5E-07
"2018-04-06 05:25:00",47418,"CKVY",12.66,38.03,38.03,38.09,37.97,100.1,100.2,100,0.777,38.06,38.14,37.99,0,0.101,226.6,0.285,0,0,12.03,-0.006073702,-0.009106364,2.5E-07
"2018-04-06 05:30:00",47419,"CKVY",12.65,37.97,37.99,38.09,37.84,100.1,100.2,100.1,0.775,38.02,38.14,37.88,0.023,0.018,226.3,0.478,0.658,0,12.03,-0.006420941,-0.009999873,2.5E-07
"2018-04-06 05:35:00",47420,"CKVY",12.65,37.97,37.96,38.09,37.84,100.1,100.2,100,0.776,37.99,38.12,37.87,0.023,0.023,225.6,0.091,0,0,12.03,-0.006420941,-0.009999873,2.5E-07
"2018-04-06 05:40:00",47421,"CKVY",12.65,37.91,37.96,38.09,37.84,100.1,100.2,100,0.773,37.99,38.12,37.87,0.023,0.023,217.8,24.17,0,0,12.04,-0.006420941,-0.009999873,2.5E-07
"2018-04-06 05:45:00",47422,"CKVY",12.64,37.84,37.86,37.97,37.72,100.1,100.2,100,0.772,37.89,38.01,37.75,0,0.005,144.4,0.188,0,0,12.04,-0.00663102,-0.01058252,0.0001007606
"2018-04-06 05:50:00",47423,"CKVY",12.65,37.91,37.85,37.97,37.72,100.1,100.2,100,0.774,37.88,37.99,37.75,0,0,129,0.001,0.219,0,12.04,-0.00663102,-0.01058252,0.0001007606
"2018-04-06 05:55:00",47424,"CKVY",12.64,37.84,37.88,37.97,37.78,100.1,100.2,100,0.772,37.91,38.01,37.81,0.059,0.052,129,0.07,1.096,0,12.04,-0.00663102,-0.01058252,0.0001007606
"2018-04-06 06:00:00",47425,"CKVY",12.64,37.84,37.84,37.91,37.72,100.1,100.2,100.1,0.772,37.87,37.95,37.74,0.059,0.059,129,0.059,0,0,12.05,-0.006599576,-0.01050256,0.003708242
"2018-04-06 06:05:00",47426,"CKVY",12.64,37.72,37.84,37.97,37.66,100.1,100.2,100,0.768,37.86,38,37.68,0.107,0.09,129.1,0.137,0.877,0,12.05,-0.006599576,-0.01050256,0.003708242
"2018-04-06 06:10:00",47427,"CKVY",12.64,37.72,37.8,37.91,37.66,100.1,100.2,100,0.768,37.83,37.93,37.69,0.049,0.056,129.2,0.028,0,0,12.05,-0.006599576,-0.01050256,0.003708242
"2018-04-06 06:15:00",47428,"CKVY",12.64,37.91,37.81,37.91,37.72,100.1,100.2,100,0.774,37.84,37.95,37.73,0.049,0.049,129.3,0.028,0,0,12.05,0.0001486627,0.0001583259,0.01249792
"2018-04-06 06:20:00",47429,"CKVY",12.63,37.85,37.87,38.03,37.72,100.2,100.2,100,0.772,37.9,38.06,37.73,0.065,0.025,155.2,39.05,1.096,0,12.05,0.0001486627,0.0001583259,0.01249792
"2018-04-06 06:25:00",47430,"CKVY",12.64,37.72,37.82,37.97,37.66,100.1,100.2,100,0.768,37.85,38.01,37.69,0.296,0.182,224,2.108,1.096,0,12.06,0.0001486627,0.0001583259,0.01249792
"2018-04-06 06:30:00",47431,"CKVY",12.63,37.72,37.75,37.85,37.6,100.1,100.2,100.1,0.768,37.78,37.89,37.63,0.363,0.356,224.3,0.071,1.096,0,12.06,0.0001471488,0.0001562416,0.02980246
"2018-04-06 06:35:00",47432,"CKVY",12.64,37.6,37.65,37.85,37.47,100.1,100.2,100,0.764,37.68,37.88,37.5,0.523,0.462,221.6,8.67,1.096,0,12.06,0.0001471488,0.0001562416,0.02980246
"2018-04-06 06:40:00",47433,"CKVY",12.64,37.66,37.66,37.79,37.54,100.1,100.2,100,0.766,37.69,37.83,37.57,0.293,0.408,205.2,0.071,0.438,0,12.06,0.0001471488,0.0001562416,0.02980246
"2018-04-06 06:45:00",47434,"CKVY",12.63,37.6,37.7,37.85,37.6,100.1,100.2,100.1,0.764,37.73,37.88,37.62,0.227,0.234,205.2,0.13,0,0,12.06,0.0001446156,0.0001528513,0.06209917
"2018-04-06 06:50:00",47435,"CKVY",12.63,37.6,37.61,37.73,37.48,100.2,100.2,100,0.765,37.64,37.76,37.51,0.002,0.12,144.7,29.27,0,0.02014915,12.07,0.0001446156,0.0001528513,0.06209917
"2018-04-06 06:55:00",47436,"CKVY",12.63,37.66,37.58,37.67,37.48,100.1,100.2,100,0.766,37.6,37.7,37.5,0,0,123.1,0.003,0,0.1103162,12.07,0.0001446156,0.0001528513,0.06209917
"2018-04-06 07:00:00",47437,"CKVY",12.63,37.48,37.58,37.73,37.42,100.1,100.2,100,0.761,37.61,37.76,37.45,0.427,0.2,100.5,3.721,1.754,0.2699064,12.07,0.0001986643,0.0002114796,0.1026416
"2018-04-06 07:05:00",47438,"CKVY",12.63,37.42,37.47,37.61,37.36,100.1,100.2,100,0.759,37.5,37.64,37.38,0.755,0.609,108.1,1.116,1.534,0.5814754,12.07,0.0001986643,0.0002114796,0.1026416
"2018-04-06 07:10:00",47439,"CKVY",12.62,37.61,37.52,37.67,37.36,100.1,100.2,100,0.764,37.55,37.71,37.38,1.149,0.94,106.9,5.339,1.973,1.113147,12.07,0.0001986643,0.0002114796,0.1026416
"2018-04-06 07:15:00",47440,"CKVY",12.63,37.73,37.66,37.85,37.48,100.1,100.2,100,0.768,37.69,37.89,37.51,1.349,1.268,119.7,4.154,2.411,1.944144,12.08,0.0004315703,0.0004562901,0.1463906
"2018-04-06 07:20:00",47441,"CKVY",12.63,37.79,37.8,37.92,37.55,100.1,100.2,100,0.77,37.83,37.95,37.57,1.703,1.497,113.2,7.251,2.63,2.873999,12.08,0.0004315703,0.0004562901,0.1463906
"2018-04-06 07:25:00",47442,"CKVY",12.62,37.85,37.82,37.92,37.67,100.1,100.2,100,0.772,37.85,37.96,37.7,2.013,1.871,114.7,5.784,2.63,3.760388,12.08,0.0004315703,0.0004562901,0.1463906
"2018-04-06 07:30:00",47443,"CKVY",12.63,37.73,37.78,37.86,37.61,100.1,100.2,100,0.768,37.81,37.9,37.64,2.067,2.051,135.9,7.643,2.63,4.89007,12.09,0.0007680356,0.0008107586,0.1916282
"2018-04-06 07:35:00",47444,"CKVY",12.63,37.79,37.76,37.86,37.61,100.1,100.2,100,0.77,37.79,37.9,37.62,2.035,2.082,137.5,4.244,2.63,6.302141,12.09,0.0007680356,0.0008107586,0.1916282
"2018-04-06 07:40:00",47445,"CKVY",12.63,37.85,37.82,37.92,37.73,100.1,100.2,100.1,0.772,37.85,37.97,37.75,1.997,1.988,149.4,7.029,2.63,8.517239,12.09,0.0007680356,0.0008107586,0.1916282
"2018-04-06 07:45:00",47446,"CKVY",12.64,37.79,37.8,37.92,37.61,100.2,100.2,100,0.771,37.83,37.95,37.64,2.21,2.078,150.2,5.805,3.726,11.72003,12.1,0.001715005,0.001816811,0.237575
"2018-04-06 07:50:00",47447,"CKVY",12.65,37.86,37.8,37.92,37.61,100.1,100.2,100,0.772,37.83,37.95,37.64,2.358,2.25,145.2,5.079,3.288,16.0146,12.1,0.001715005,0.001816811,0.237575
"2018-04-06 07:55:00",47448,"CKVY",12.65,38.04,37.95,38.1,37.73,100.1,100.2,100,0.777,37.98,38.14,37.75,2.68,2.521,142.6,5.609,3.726,20.6102,12.1,0.001715005,0.001816811,0.237575
"2018-04-06 08:00:00",47449,"CKVY",12.65,38.23,38.1,38.29,37.91,100.1,100.2,100,0.783,38.13,38.32,37.94,2.828,2.747,144.3,5.27,3.946,24.10318,12.1,0.00302619,0.003208072,0.2834328
"2018-04-06 08:05:00",47450,"CKVY",12.65,38.23,38.28,38.41,38.1,100.1,100.2,100,0.783,38.31,38.45,38.12,3.288,3.07,146.6,6.346,5.042,26.29869,12.1,0.00302619,0.003208072,0.2834328
"2018-04-06 08:10:00",47451,"CKVY",12.66,38.35,38.33,38.41,38.17,100.1,100.2,100,0.787,38.36,38.46,38.19,3.779,3.573,150.8,5.472,5.699,28.30795,12.1,0.00302619,0.003208072,0.2834328
"2018-04-06 08:15:00",47452,"CKVY",12.67,38.35,38.35,38.48,38.16,100.1,100.2,100.1,0.787,38.38,38.51,38.2,4.431,4.089,154.6,5.471,6.576,30.60865,12.11,0.003603548,0.00381377,0.328658
"2018-04-06 08:20:00",47453,"CKVY",12.67,38.47,38.43,38.6,38.23,100.1,100.2,100,0.791,38.46,38.64,38.26,4.84,4.651,154,6.73,6.138,33.08775,12.11,0.003603548,0.00381377,0.328658
"2018-04-06 08:25:00",47454,"CKVY",12.67,38.47,38.43,38.6,38.29,100.1,100.2,100.1,0.791,38.46,38.63,38.32,5.112,4.971,151.6,5.93,6.576,34.8653,12.11,0.003603548,0.00381377,0.328658
"2018-04-06 08:30:00",47455,"CKVY",12.68,38.41,38.46,38.6,38.35,100.1,100.2,100.1,0.789,38.49,38.65,38.37,5.164,5.144,152.8,6.513,7.014,36.67858,12.11,0.004119547,0.004351807,0.3731284
"2018-04-06 08:35:00",47456,"CKVY",12.68,38.72,38.53,38.72,38.35,100.1,100.2,100,0.799,38.57,38.76,38.38,5.331,5.277,164.9,8.23,7.014,40.513,12.11,0.004119547,0.004351807,0.3731284
"2018-04-06 08:40:00",47457,"CKVY",12.71,38.78,38.68,38.84,38.53,100.1,100.2,100,0.8,38.71,38.88,38.56,5.516,5.391,171.1,7.871,7.891,45.80112,12.11,0.004119547,0.004351807,0.3731284
"2018-04-06 08:45:00",47458,"CKVY",12.72,38.97,38.87,39.09,38.66,100.1,100.2,100.1,0.806,38.9,39.13,38.68,6.157,5.825,168.1,6.291,9.43,52.32724,12.12,0.005782917,0.006110847,0.4162924
"2018-04-06 08:50:00",47459,"CKVY",12.74,38.9,38.96,39.15,38.78,100.1,100.2,100,0.804,39,39.19,38.82,6.378,6.226,170.6,6.929,7.672,58.1841,12.12,0.005782917,0.006110847,0.4162924
"2018-04-06 08:55:00",47460,"CKVY",12.74,39.15,38.99,39.27,38.78,100.1,100.2,100.1,0.812,39.02,39.32,38.81,6.431,6.522,166.5,8.29,8.33,61.75867,12.12,0.005782917,0.006110847,0.4162924
"2018-04-06 09:00:00",47461,"CKVY",12.76,39.09,39.12,39.34,38.84,100.1,100.2,100,0.81,39.15,39.37,38.87,5.764,6.087,168.5,6.739,7.672,63.49363,12.12,0.006659937,0.007033712,0.4578795
"2018-04-06 09:05:00",47462,"CKVY",12.78,39.27,39.14,39.34,38.9,100.1,100.2,100,0.816,39.17,39.37,38.93,5.794,5.78,170,8.56,8.77,68.10323,12.12,0.006659937,0.007033712,0.4578795
"2018-04-06 09:10:00",47463,"CKVY",12.8,39.46,39.31,39.58,38.96,100.1,100.2,100,0.822,39.34,39.62,38.99,5.861,5.814,174.2,6.936,8.77,75.92797,12.12,0.006659937,0.007033712,0.4578795
"2018-04-06 09:15:00",47464,"CKVY",12.84,39.58,39.48,39.58,39.33,100.1,100.2,100,0.826,39.51,39.63,39.36,6.311,6.098,169.4,7.956,10.08,84.11224,12.13,0.009247886,0.009778976,0.4977325
"2018-04-06 09:20:00",47465,"CKVY",12.87,39.58,39.63,39.83,39.45,100.1,100.2,100,0.826,39.66,39.85,39.48,6.432,6.356,172.3,9.34,9.21,95.31214,12.13,0.009247886,0.009778976,0.4977325
"2018-04-06 09:25:00",47466,"CKVY",12.9,39.83,39.81,40.01,39.64,100.1,100.2,100.1,0.834,39.84,40.06,39.67,6.571,6.388,176.7,8.15,8.99,105.9072,12.13,0.009247886,0.009778976,0.4977325
"2018-04-06 09:30:00",47467,"CKVY",12.92,40.07,39.96,40.19,39.7,100.1,100.2,100,0.842,39.99,40.22,39.71,6.64,6.659,167.2,8.48,8.55,114.8495,12.13,0.01190916,0.01259148,0.5353976
"2018-04-06 09:35:00",47468,"CKVY",12.97,40.13,39.99,40.26,39.76,100.2,100.2,100,0.844,40.02,40.28,39.78,6.5,6.577,177.5,8.34,8.55,116.1333,12.13,0.01190916,0.01259148,0.5353976
"2018-04-06 09:40:00",47469,"CKVY",13,40.32,40.16,40.32,39.88,100.1,100.2,100.1,0.85,40.19,40.36,39.92,6.3,6.491,180.3,7.368,8.11,124.2282,12.13,0.01190916,0.01259148,0.5353976
"2018-04-06 09:45:00",47470,"CKVY",13.02,40.56,40.45,40.69,40.19,100.1,100.2,100.1,0.858,40.48,40.72,40.22,5.985,6.16,173.9,9.46,8.55,129.3928,12.13,0.01348907,0.01426622,0.5709089
"2018-04-06 09:50:00",47471,"CKVY",13.03,40.44,40.47,40.62,40.25,100.1,100.2,100,0.854,40.5,40.65,40.28,5.996,6.002,167.8,6.869,8.77,131.6091,12.14,0.01348907,0.01426622,0.5709089
"2018-04-06 09:55:00",47472,"CKVY",13.04,40.25,40.37,40.56,40.19,100.1,100.2,100.1,0.848,40.4,40.59,40.22,6.201,6.013,168.9,6.749,8.55,120.8483,12.14,0.01348907,0.01426622,0.5709089
"2018-04-06 10:00:00",47473,"CKVY",13.05,40.44,40.41,40.75,40.13,100.1,100.2,99.4,0.854,40.42,40.79,40.02,6.277,6.187,169.1,7.584,8.33,113.5701,12.14,0.01173321,0.01241712,0.6042
"2018-04-06 10:05:00",47474,"CKVY",13.05,40.56,40.44,40.56,40.25,100.1,100.2,100,0.858,40.47,40.61,40.28,6.341,6.312,168.9,7.768,8.55,108.5158,12.14,0.01173321,0.01241712,0.6042
"2018-04-06 10:10:00",47475,"CKVY",13.07,40.75,40.61,40.93,40.32,100.1,100.2,99.8,0.864,40.63,40.98,40.31,6.059,6.257,168.2,7.95,8.11,107.7062,12.14,0.01173321,0.01241712,0.6042
"2018-04-06 10:15:00",47476,"CKVY",13.1,40.81,40.84,41.06,40.56,99.3,100.2,99,0.859,40.82,41.11,40.37,5.752,5.95,161.7,9.06,6.795,113.6439,12.14,0.01236253,0.01308911,0.6349273
"2018-04-06 10:20:00",47477,"CKVY",13.14,41.24,41.14,41.37,40.75,99,100.2,98.7,0.871,41.06,41.35,40.56,5.572,5.569,163.5,9.31,8.33,125.0807,12.14,0.01236253,0.01308911,0.6349273
"2018-04-06 10:25:00",47478,"CKVY",13.19,41.37,41.36,41.55,41.06,96.7,99.8,96.7,0.855,41.01,41.49,40.52,5.916,5.721,160.1,6.692,8.99,142.3176,12.14,0.01236253,0.01308911,0.6349273
"2018-04-06 10:30:00",47479,"CKVY",13.25,41.68,41.6,41.92,41.31,96.6,99.5,96,0.865,41,41.81,40.27,6.423,6.085,164.9,10.72,9.43,161.2993,12.14,0.01905481,0.02043355,0.6627303
"2018-04-06 10:35:00",47480,"CKVY",13.29,41.68,41.75,42.05,41.43,95.1,98,94.8,0.851,40.85,41.52,40.1,6.553,6.603,170.1,9.98,8.99,185.1929,12.14,0.01905481,0.02043355,0.6627303
"2018-04-06 10:40:00",47481,"CKVY",13.35,42.29,42.13,42.48,41.61,96.3,98.4,95,0.883,41.32,41.83,40.34,6.312,6.352,157.1,11.75,9.21,212.5046,12.14,0.01905481,0.02043355,0.6627303
"2018-04-06 10:45:00",47482,"CKVY",13.35,42.54,42.47,42.67,42.17,86.2,97.3,84.9,0.797,39.49,41.88,38.19,5.251,6.028,193.8,30.64,10.08,232.9775,12.14,0.02620633,0.02889668,0.6885713
"2018-04-06 10:50:00",47483,"CKVY",13.38,43.04,42.99,43.22,42.48,81.5,89.5,81.5,0.768,38.88,40.17,37.77,3.353,4.275,231.1,52.41,2.411,237.4276,12.14,0.02620633,0.02889668,0.6885713
"2018-04-06 10:55:00",47484,"CKVY",13.37,43.28,43.13,43.53,42.79,79.97,83.2,79.22,0.761,37.72,38.72,36.81,1.531,2.53,196.6,32.04,2.192,239.5537,12.14,0.02620633,0.02889668,0.6885713
"2018-04-06 11:00:00",47485,"CKVY",13.36,43.16,43.37,43.59,43.1,82.4,82.4,79.49,0.781,37.93,38.37,37.21,0.589,0.81,134.7,47.52,2.63,233.9955,12.15,0.03089082,0.03447638,0.7135869
"2018-04-06 11:05:00",47486,"CKVY",13.39,42.97,43.05,43.28,42.79,85.1,85.1,82.5,0.8,38.53,39.03,38.18,0.637,0.604,172.1,32.42,3.288,230.7127,12.15,0.03089082,0.03447638,0.7135869
"2018-04-06 11:10:00",47487,"CKVY",13.4,42.91,42.97,43.22,42.73,86.8,87.1,83.6,0.814,38.94,39.47,38.3,1.088,0.838,145,20.2,3.288,229.5545,12.15,0.03089082,0.03447638,0.7135869
"2018-04-06 11:15:00",47488,"CKVY",13.37,43.53,42.89,43.53,42.6,88.6,88.6,84,0.851,38.87,40.38,38.28,1.118,1.242,162.1,62.59,2.85,229.0081,12.15,0.03071947,0.03325218,0.7322474
"2018-04-06 11:20:00",47489,"CKVY",13.42,43.22,43.14,43.65,42.79,88.3,89.2,81.6,0.839,38.78,40.6,37.67,1.44,1.309,78.79,31.32,3.288,222.4887,12.15,0.03071947,0.03325218,0.7322474
"2018-04-06 11:25:00",47490,"CKVY",13.43,43.4,43.3,43.47,43.03,84.3,88.2,81.8,0.806,38.77,40,38.06,0.949,1.21,263.5,52.42,1.973,216.4242,12.15,0.03071947,0.03325218,0.7322474
"2018-04-06 11:30:00",47491,"CKVY",13.49,43.16,43.38,43.71,43.03,83.5,84.6,82,0.791,38.76,39.33,37.98,1.542,1.071,150.6,52.05,4.822,215.3816,12.15,0.03065669,0.03338957,0.7483512
"2018-04-06 11:35:00",47492,"CKVY",13.58,43.59,43.37,43.71,42.97,85.5,87.7,82.8,0.824,39.23,40.2,38.22,1.469,1.49,98.9,37.86,4.384,235.7159,12.15,0.03065669,0.03338957,0.7483512
"2018-04-06 11:40:00",47493,"CKVY",13.64,43.9,43.68,43.96,43.47,86.6,87.2,83.3,0.844,39.45,40.37,38.76,1.8,1.656,53.67,41.44,3.726,251.9763,12.15,0.03065669,0.03338957,0.7483512
"2018-04-06 11:45:00",47494,"CKVY",13.83,44.27,44.26,44.64,43.9,83.7,87.9,82.6,0.828,40.11,41.22,39.19,1.647,1.724,180.2,49.36,4.603,274.6437,12.15,0.03738396,0.04072009,0.760214
"2018-04-06 11:50:00",47495,"CKVY",13.77,44.21,44.5,44.89,44.21,87.7,92.8,82.2,0.865,40.9,42.91,39.25,2.828,2.109,140.5,11.61,8.77,287.2161,12.15,0.03738396,0.04072009,0.760214
"2018-04-06 11:55:00",47496,"CKVY",13.76,44.02,44,44.27,43.71,88.5,90.5,81.8,0.867,40.23,41.62,38.59,4.147,3.485,126.6,12,9.43,288.6668,12.15,0.03738396,0.04072009,0.760214
"2018-04-06 12:00:00",47497,"CKVY",13.74,44.63,44.03,44.69,43.58,85,89.2,81.9,0.852,40.16,41.15,38.45,5.287,4.879,137.6,25.25,8.11,272.3062,12.15,0.03400443,0.03779939,0.7686852
"2018-04-06 12:05:00",47498,"CKVY",13.73,44.69,44.58,44.88,44.38,86.5,86.5,78.25,0.869,39.26,40.94,38.19,4.49,4.975,203.9,32.63,6.576,256.6776,12.15,0.03400443,0.03779939,0.7686852
"2018-04-06 12:10:00",47499,"CKVY",13.7,45,44.8,45.12,44.56,85.1,88,82,0.865,40.37,41.61,39.6,3.802,4.142,193.5,50.56,6.576,259.132,12.15,0.03400443,0.03779939,0.7686852
"2018-04-06 12:15:00",47500,"CKVY",13.68,44.93,45.16,45.68,44.69,83.3,88.3,79.62,0.845,40.38,42.37,38.97,2.833,3.237,353.2,40.81,4.822,291.4052,12.15,0.03920002,0.04409996,0.775264
"2018-04-06 12:20:00",47501,"CKVY",13.66,44.5,44.56,44.99,44.37,82.2,85.4,80.4,0.82,39.57,40.65,38.87,3.214,3.037,352.6,21.65,5.48,308.4269,12.15,0.03920002,0.04409996,0.775264
"2018-04-06 12:25:00",47502,"CKVY",13.67,44.06,44.21,44.56,43.94,79.26,83.5,79.23,0.777,38.82,39.58,38.05,3.536,3.413,350.9,15.24,7.234,297.9811,12.15,0.03920002,0.04409996,0.775264
"2018-04-06 12:30:00",47503,"CKVY",13.67,44.43,44.49,45.05,44.06,83.5,88.3,79.26,0.831,40.09,41.74,38.06,3.92,3.702,19.67,17.96,5.918,289.2327,12.15,0.03838876,0.04290098,0.7785349
"2018-04-06 12:35:00",47504,"CKVY",13.66,44.68,44.47,44.92,44.12,85.9,88,82.2,0.863,40.14,41.55,39.14,4.193,4.03,347.2,15.56,7.234,321.2466,12.15,0.03838876,0.04290098,0.7785349
"2018-04-06 12:40:00",47505,"CKVY",13.65,45.29,44.84,45.42,44.55,85.6,87.7,82.8,0.88,40.57,41.9,39.66,4.502,4.349,20.11,13.81,7.891,428.3061,12.15,0.03838876,0.04290098,0.7785349
"2018-04-06 12:45:00",47506,"CKVY",13.65,45.98,45.57,46.34,44.86,83,87.6,78.44,0.876,40.6,42.81,39.43,4.677,4.646,4.717,31.03,6.357,552.4824,12.15,0.06808609,0.07471494,0.7766417
"2018-04-06 12:50:00",47507,"CKVY",13.66,45.73,45.84,46.22,45.48,80.2,85,77.82,0.838,40.55,41.96,38.98,5.026,4.849,1.745,20.84,9.43,592.5477,12.15,0.06808609,0.07471494,0.7766417
"2018-04-06 12:55:00",47508,"CKVY",13.65,45.29,45.72,46.22,45.23,76.48,84.5,75.83,0.786,39.61,41.79,38.16,5.422,5.192,340.3,14.71,10.3,525.7212,12.15,0.06808609,0.07471494,0.7766417
"2018-04-06 13:00:00",47509,"CKVY",13.66,45.6,45.62,45.97,45.11,80.8,83.4,76.45,0.84,39.97,41.13,38.28,5.975,5.549,347.3,23.06,10.74,412.7983,12.15,0.04649494,0.05285108,0.7729042
"2018-04-06 13:05:00",47510,"CKVY",13.66,45.72,45.41,45.85,45.17,79.12,81.9,78.23,0.827,39.6,40.51,38.87,6.371,6.265,11.05,11.21,9.21,347.4017,12.15,0.04649494,0.05285108,0.7729042
"2018-04-06 13:10:00",47511,"CKVY",13.67,46.22,45.87,46.46,45.48,72.33,80.6,72.16,0.77,39.04,40.77,37.64,6.328,6.305,329.8,34.21,10.3,345.8955,12.15,0.04649494,0.05285108,0.7729042
"2018-04-06 13:15:00",47512,"CKVY",13.67,47.95,47.08,47.95,46.22,72.74,75.24,68.11,0.827,38.21,40.18,36.93,7.075,6.804,299.3,15.05,11.62,389.7153,12.15,0.055283,0.06379052,0.7665777
"2018-04-06 13:20:00",47513,"CKVY",13.67,47.14,47.55,48.13,46.96,67.87,73.25,66.46,0.748,38.05,39.83,36.61,7.501,7.267,310.3,18.29,12.93,519.8215,12.15,0.055283,0.06379052,0.7665777
"2018-04-06 13:25:00",47514,"CKVY",13.67,47.58,47.58,48.5,46.96,70.3,73.49,66.87,0.788,38.25,40.1,36.8,7.759,7.682,311.6,20.59,12.49,593.2875,12.15,0.055283,0.06379052,0.7665777
"2018-04-06 13:30:00",47515,"CKVY",13.68,47.02,46.99,47.58,46.53,70.96,71.2,65.19,0.779,37.11,38.21,35.55,8.66,8.28,301.3,13.83,14.25,542.8265,12.15,0.0595396,0.07088782,0.7569026
"2018-04-06 13:35:00",47516,"CKVY",13.69,46.83,47.01,47.45,46.71,70.74,72.09,67.63,0.771,37.67,38.75,36.75,9.31,8.91,309.4,10.4,14.25,396.203,12.15,0.0595396,0.07088782,0.7569026
"2018-04-06 13:40:00",47517,"CKVY",13.69,46.95,46.79,47.2,46.39,70.57,73.38,67.59,0.772,37.62,38.9,36.47,10.19,9.78,298.5,9.43,14.25,306.1686,12.15,0.0595396,0.07088782,0.7569026
"2018-04-06 13:45:00",47518,"CKVY",13.68,46.7,46.85,47.01,46.7,69.57,71.22,67.75,0.754,37.46,38.1,36.63,9.43,9.81,313.7,14.87,12.28,315.6505,12.15,0.04530311,0.05673617,0.7428373
"2018-04-06 13:50:00",47519,"CKVY",13.69,45.95,46.44,47.07,45.83,74.03,74.47,69.02,0.78,37.68,38.58,36.73,9.7,9.59,316.1,9.84,16.44,332.6976,12.14,0.04530311,0.05673617,0.7428373
"2018-04-06 13:55:00",47520,"CKVY",13.69,45.58,45.72,45.95,45.51,74.16,77.04,73.51,0.771,38.34,39.18,37.63,9.35,9.52,325.6,10.26,12.49,340.085,12.14,0.04530311,0.05673617,0.7428373
"2018-04-06 14:00:00",47521,"CKVY",13.69,46.5,46.34,46.75,45.51,70.32,77.01,69.87,0.757,37.96,39.37,37.04,8.78,9.05,329.4,13.4,10.3,387.2106,12.14,0.05014535,0.06076582,0.724802
"2018-04-06 14:05:00",47522,"CKVY",13.69,47.11,46.8,47.18,46.44,71.31,73.2,69.49,0.785,38.01,39.04,37.25,8.05,8.37,339.1,11.51,12.93,407.3119,12.14,0.05014535,0.06076582,0.724802
"2018-04-06 14:10:00",47523,"CKVY",13.7,47.3,46.92,47.42,46.44,70.86,75.12,69.25,0.786,38.42,39.26,37.47,8.71,8.42,324.1,18.61,16.66,401.0358,12.14,0.05014535,0.06076582,0.724802
"2018-04-06 14:15:00",47524,"CKVY",13.71,46.56,47.62,48.41,46.56,68.33,75.29,68.33,0.737,38.87,40.77,36.71,9.91,9.12,292.8,14.13,15.34,351.8061,12.14,0.04544126,0.05588115,0.7035734
"2018-04-06 14:20:00",47525,"CKVY",13.71,47.3,46.58,47.36,46.25,74.64,74.78,68.12,0.828,37.68,39.78,36.51,10.31,10.26,288.9,10.94,14.25,342.6604,12.14,0.04544126,0.05588115,0.7035734
"2018-04-06 14:25:00",47526,"CKVY",13.71,47.42,47.78,48.47,47.3,67.4,74.74,65.65,0.751,38.4,39.95,36.64,9.6,9.76,310.3,17.06,13.59,375.6325,12.14,0.04544126,0.05588115,0.7035734
"2018-04-06 14:30:00",47527,"CKVY",13.71,47.42,47.37,47.79,47.05,69.39,69.94,66.4,0.773,37.33,38.34,36.6,9.33,9.72,312.5,19.24,15.78,405.1997,12.14,0.05315547,0.06546799,0.680451
"2018-04-06 14:35:00",47528,"CKVY",13.71,48.35,48.32,49.27,47.24,67.5,70.62,64.35,0.779,38.35,39.87,36.71,8.99,9.09,304.3,12.49,12.71,426.8777,12.14,0.05315547,0.06546799,0.680451
"2018-04-06 14:40:00",47529,"CKVY",13.71,47.92,48.18,48.6,47.86,63.49,69.05,63.25,0.721,37.48,38.69,36.11,9.54,9.31,305,10.97,14.69,436.8152,12.14,0.05315547,0.06546799,0.680451
"2018-04-06 14:45:00",47530,"CKVY",13.71,47.79,47.93,48.53,47.42,66.95,70.31,63.49,0.756,37.53,39.16,36.12,9.68,9.44,293,14.74,16.44,431.48,12.14,0.05618515,0.0691549,0.6537176
"2018-04-06 14:50:00",47531,"CKVY",13.7,47.42,47.59,47.79,47.3,69.22,69.49,66.51,0.771,37.62,38.2,37.02,10.81,10.28,276.2,9.63,16.22,430.242,12.14,0.05618515,0.0691549,0.6537176
"2018-04-06 14:55:00",47532,"CKVY",13.69,47.67,47.6,48.17,47.18,66.78,71.17,66.13,0.751,37.61,39.05,36.93,11.35,11.17,283.4,10.69,17.32,413.2609,12.14,0.05618515,0.0691549,0.6537176
"2018-04-06 15:00:00",47533,"CKVY",13.7,48.16,47.8,48.16,47.55,66.68,68.05,64.42,0.764,37.03,37.85,36.27,11.72,11.6,308,10.27,16.88,416.0609,12.14,0.05413979,0.06797761,0.6245314
"2018-04-06 15:05:00",47534,"CKVY",13.71,48.41,47.88,48.41,47.3,67.09,68.43,63.93,0.776,37.17,38.28,36.1,11.06,11.39,300.4,12.19,15.34,425.4418,12.14,0.05413979,0.06797761,0.6245314
"2018-04-06 15:10:00",47535,"CKVY",13.7,47.55,47.98,48.47,47.42,67.36,68.74,63.73,0.754,37.16,38.13,36.24,10.44,10.79,289.3,23.29,17.76,429.0283,12.14,0.05413979,0.06797761,0.6245314
"2018-04-06 15:15:00",47536,"CKVY",13.7,48.29,47.91,48.53,47.24,67.57,68.12,62.22,0.778,37.01,38.27,35.3,10.28,10.44,303.2,16.22,15.78,421.6862,12.14,0.05426104,0.06855987,0.5925876
"2018-04-06 15:20:00",47537,"CKVY",13.7,48.41,48.33,49.03,47.73,67.09,68.77,63.8,0.776,37.9,39.12,36.77,10.24,10.16,306.4,12.47,15.34,420.6056,12.14,0.05426104,0.06855987,0.5925876
"2018-04-06 15:25:00",47538,"CKVY",13.7,47.05,47.37,48.47,46.68,69.49,69.83,65.72,0.764,37.41,38.5,36.68,10.79,10.43,293.6,9.91,18.19,408.5143,12.14,0.05426104,0.06855987,0.5925876
"2018-04-06 15:30:00",47539,"CKVY",13.7,46.68,47.09,47.61,46.62,69.28,71.89,67.12,0.751,37.56,38.59,36.71,10.72,10.65,304.5,12.2,16.88,363.9035,12.14,0.04558471,0.05831492,0.5574058
"2018-04-06 15:35:00",47540,"CKVY",13.7,47.05,46.97,47.42,46.68,72.03,72.41,68.8,0.791,37.96,38.91,37.08,10.73,10.77,288.9,11.65,16.66,310.6817,12.14,0.04558471,0.05831492,0.5574058
"2018-04-06 15:40:00",47541,"CKVY",13.7,46.13,46.58,47.11,46.06,71.96,73.61,68.7,0.763,37.77,38.53,36.79,10.25,10.52,298.9,11.15,14.25,270.4942,12.14,0.04558471,0.05831492,0.5574058
"2018-04-06 15:45:00",47542,"CKVY",13.71,45.69,45.85,46.19,45.57,74.22,74.77,71.99,0.775,37.84,38.4,37.3,9.71,10.09,305,9.62,12.71,236.9447,12.14,0.03336518,0.04405139,0.5202013
"2018-04-06 15:50:00",47543,"CKVY",13.71,46.06,45.63,46.06,45.39,74.22,76.08,73.47,0.786,37.98,38.86,37.5,9.03,9.48,281.2,13.29,13.59,193.9283,12.14,0.03336518,0.04405139,0.5202013
"2018-04-06 15:55:00",47544,"CKVY",13.71,46.19,45.94,46.25,45.57,74.6,74.98,71.34,0.793,37.85,38.71,37.12,7.98,8.44,292.2,11.8,11.4,185.5622,12.13,0.03336518,0.04405139,0.5202013
"2018-04-06 16:00:00",47545,"CKVY",13.71,46.37,46.27,46.43,45.94,74.91,76.97,72.78,0.802,38.54,39.49,37.83,7.097,7.53,301.5,16.66,10.3,220.3651,12.13,0.0331362,0.04195744,0.4808863
"2018-04-06 16:05:00",47546,"CKVY",13.71,45.26,45.9,46.43,45.26,80.1,80.1,72.58,0.823,38.78,39.63,37.73,7.499,7.177,315.8,9.9,13.81,262.6666,12.13,0.0331362,0.04195744,0.4808863
"2018-04-06 16:10:00",47547,"CKVY",13.72,45.26,45.33,45.57,45.14,76.56,81.5,76.56,0.786,39.09,40.25,38.34,7.639,7.593,315.5,11.36,10.3,268.4408,12.13,0.0331362,0.04195744,0.4808863
"2018-04-06 16:15:00",47548,"CKVY",13.72,46,45.61,46.06,45.26,74.98,78.55,74.09,0.792,38.56,39.29,37.76,8.56,7.96,295.3,15.85,13.81,247.7807,12.13,0.03083766,0.03822212,0.4394099
"2018-04-06 16:20:00",47549,"CKVY",13.72,45.69,46.01,46.19,45.57,72.47,75.39,72.1,0.756,38.03,38.71,37.26,8.1,8.41,295.1,10.47,11.4,230.8961,12.13,0.03083766,0.03822212,0.4394099
"2018-04-06 16:25:00",47550,"CKVY",13.73,46.31,45.9,46.31,45.57,73.2,75.77,71.48,0.782,37.96,39.03,37.26,7.65,7.811,295.7,11.62,9.21,228.3011,12.13,0.03083766,0.03822212,0.4394099
"2018-04-06 16:30:00",47551,"CKVY",13.72,46.31,46.18,46.5,45.82,72.34,74.64,69.83,0.773,37.86,38.72,36.78,6.48,7.107,277.3,14.6,8.33,252.5692,12.13,0.03359287,0.04222612,0.3974657
"2018-04-06 16:35:00",47552,"CKVY",13.73,46.81,46.34,46.93,45.82,70.59,74.09,69.9,0.768,37.69,38.91,36.72,5.405,5.814,282.9,12.38,7.672,274.4122,12.13,0.03359287,0.04222612,0.3974657
"2018-04-06 16:40:00",47553,"CKVY",13.74,46.68,46.73,47.05,46.43,69.42,71.89,66.34,0.752,37.33,38.35,35.9,4.752,5.197,301.2,27.81,8.11,279.1592,12.13,0.03359287,0.04222612,0.3974657
"2018-04-06 16:45:00",47554,"CKVY",13.74,46.5,46.98,47.36,46.37,67.36,71.65,66.03,0.725,37.09,38.49,35.96,5.918,5.067,289.4,14.35,15.56,244.6141,12.13,0.02988634,0.03739208,0.3538684
"2018-04-06 16:50:00",47555,"CKVY",13.74,46.13,46.22,46.56,45.88,71.07,71.07,66.95,0.754,36.54,37.29,35.89,7.777,6.921,284.8,10.78,14.69,197.1909,12.13,0.02988634,0.03739208,0.3538684
"2018-04-06 16:55:00",47556,"CKVY",13.75,45.76,46.14,46.44,45.64,71.48,71.62,69.56,0.748,37.11,37.77,36.35,9.29,8.44,286.9,9.3,13.59,157.1068,12.13,0.02988634,0.03739208,0.3538684
"2018-04-06 17:00:00",47557,"CKVY",13.75,45.7,45.68,45.94,45.33,73.61,74.23,70.59,0.768,37.23,37.98,36.55,9.1,9.56,275.2,12.4,12.71,136.3497,12.13,0.02354968,0.03263383,0.3090484
"2018-04-06 17:05:00",47558,"CKVY",13.75,45.57,45.59,45.94,45.32,68.5,74.4,68.39,0.712,36.93,38.28,35.59,8.99,9.02,292.6,16.7,13.37,134.6904,12.13,0.02354968,0.03263383,0.3090484
"2018-04-06 17:10:00",47559,"CKVY",13.75,45.69,45.64,45.94,45.39,69.49,71.99,68.5,0.725,36.51,37.31,35.7,8.88,9.07,296.1,8.98,12.93,150.2835,12.13,0.02354968,0.03263383,0.3090484
"2018-04-06 17:15:00",47560,"CKVY",13.75,45.82,45.91,46.13,45.63,68.29,71.07,68.22,0.716,36.5,37.01,35.91,8.44,8.52,304.8,11.64,9.64,163.239,12.13,0.02469165,0.03416868,0.2634084
"2018-04-06 17:20:00",47561,"CKVY",13.75,46,45.99,46.25,45.69,71.1,71.89,68.02,0.751,36.66,37.58,35.93,7.493,7.905,301.8,12.69,11.62,161.5573,12.13,0.02469165,0.03416868,0.2634084
"2018-04-06 17:25:00",47562,"CKVY",13.75,46,46.06,46.31,45.82,70.42,71.72,68.91,0.744,36.93,37.57,36.38,7.28,7.27,286.7,9.02,11.84,147.7524,12.13,0.02469165,0.03416868,0.2634084
"2018-04-06 17:30:00",47563,"CKVY",13.76,45.82,45.87,46.06,45.69,72.2,72.2,69.56,0.757,37.01,37.53,36.45,7.609,7.542,288.1,9.41,11.18,142.4301,12.13,0.02110858,0.02958457,0.2172237
"2018-04-06 17:35:00",47564,"CKVY",13.76,46.19,46,46.31,45.76,71.96,73.75,71,0.765,37.62,38.29,37.1,7.412,7.679,292.8,12.46,10.96,139.3333,12.13,0.02110858,0.02958457,0.2172237
"2018-04-06 17:40:00",47565,"CKVY",13.76,45.63,45.9,46.25,45.51,70.45,72.44,68.84,0.734,36.89,37.88,36.13,7.563,7.427,285.8,10.62,12.93,130.3558,12.13,0.02110858,0.02958457,0.2172237
"2018-04-06 17:45:00",47566,"CKVY",13.77,45.39,45.48,45.7,45.33,69.36,71.21,69.29,0.716,36.33,36.81,35.88,7.88,7.748,285.3,7.635,12.28,119.2354,12.13,0.01765797,0.02575701,0.1713669
"2018-04-06 17:50:00",47567,"CKVY",13.78,45.45,45.49,45.7,45.27,68.98,71,68.26,0.713,36.21,36.71,35.63,7.998,7.88,301,10.37,10.3,111.1658,12.13,0.01765797,0.02575701,0.1713669
"2018-04-06 17:55:00",47568,"CKVY",13.77,45.7,45.72,45.95,45.45,68.98,71.11,68.4,0.72,36.44,37.02,35.9,7.32,7.662,290.6,12.89,10.08,109.6496,12.13,0.01765797,0.02575701,0.1713669
"2018-04-06 18:00:00",47569,"CKVY",13.79,45.52,45.53,45.71,45.46,69.5,70.01,67.75,0.721,35.89,36.31,35.45,6.844,7.041,291.2,10.41,10.08,106.657,12.13,0.01481978,0.0230368,0.1267369
"2018-04-06 18:05:00",47570,"CKVY",13.79,45.52,45.53,45.65,45.4,69.67,70.67,68.61,0.723,36.13,36.62,35.76,7.263,6.998,293.8,7.389,11.4,105.8733,12.13,0.01481978,0.0230368,0.1267369
"2018-04-06 18:10:00",47571,"CKVY",13.79,45.71,45.57,45.77,45.46,70.53,70.53,68.33,0.737,36.22,36.7,35.71,7.864,7.695,295.4,9.96,12.71,111.8185,12.13,0.01481978,0.0230368,0.1267369
"2018-04-06 18:15:00",47572,"CKVY",13.79,45.83,45.71,45.96,45.52,69.09,70.77,68.81,0.725,36.43,37,35.95,7.841,7.89,308.8,11.82,11.18,119.2236,12.13,0.01305504,0.02113098,0.08403892
"2018-04-06 18:20:00",47573,"CKVY",13.78,45.96,45.87,46.08,45.65,71.05,71.15,68.85,0.749,36.79,37.21,36.14,7.228,7.574,301.9,12.82,8.99,125.7904,12.13,0.01305504,0.02113098,0.08403892
"2018-04-06 18:25:00",47574,"CKVY",13.74,45.53,45.75,46.08,45.46,70.4,71.36,69.16,0.73,36.57,37.19,36.12,6.659,6.87,283.8,9.55,8.55,119.5439,12.13,0.01305504,0.02113098,0.08403892
"2018-04-06 18:30:00",47575,"CKVY",13.52,45.53,45.48,45.59,45.34,70.67,71.53,68.89,0.733,36.39,36.84,35.87,6.41,6.501,283.3,9.62,9.43,105.594,12.13,0.009477333,0.01681491,0.04591317
"2018-04-06 18:35:00",47576,"CKVY",13.14,45.47,45.43,45.59,45.28,70.19,71.84,69.13,0.726,36.47,36.99,35.79,6.259,6.326,291.3,8.49,8.99,87.88793,12.13,0.009477333,0.01681491,0.04591317
"2018-04-06 18:40:00",47577,"CKVY",13.07,45.22,45.28,45.47,45.16,71.26,71.57,69.44,0.731,36.32,36.63,35.88,5.962,6.183,300.8,9.37,7.891,68.76488,12.12,0.009477333,0.01681491,0.04591317
"2018-04-06 18:45:00",47578,"CKVY",13.03,45.35,45.27,45.41,45.16,71.88,72.53,70.54,0.741,36.6,37.03,36.17,5.072,5.481,309.4,10.15,5.918,53.82928,12.12,0.002117661,0.00808569,0.0201692
"2018-04-06 18:50:00",47579,"CKVY",13.01,45.23,45.27,45.41,45.1,72.53,73.46,70.78,0.744,36.89,37.43,36.27,4.519,4.765,311.3,13.76,6.576,40.09895,12.12,0.002117661,0.00808569,0.0201692
"2018-04-06 18:55:00",47580,"CKVY",13,44.98,45.09,45.29,44.92,73.49,73.53,70.88,0.747,36.76,37.29,36.17,4.201,4.313,309.7,11.32,6.576,31.87476,12.12,0.002117661,0.00808569,0.0201692
"2018-04-06 19:00:00",47581,"CKVY",12.97,44.86,44.9,45.04,44.73,74.11,74.73,73.39,0.749,37.1,37.47,36.77,4.211,4.163,324.4,11.89,6.795,25.72131,12.12,0.0033052,0.004506649,0.007895238
"2018-04-06 19:05:00",47582,"CKVY",12.97,44.73,44.71,44.86,44.55,74.42,75.86,73.91,0.749,37.13,37.66,36.8,4.439,4.365,321.7,12.09,6.795,21.59819,12.12,0.0033052,0.004506649,0.007895238
"2018-04-06 19:10:00",47583,"CKVY",12.96,44.55,44.64,44.73,44.49,75,75.07,74.08,0.75,37.04,37.31,36.82,4.615,4.546,332.3,10.47,7.014,19.15166,12.12,0.0033052,0.004506649,0.007895238
"2018-04-06 19:15:00",47584,"CKVY",12.96,44.55,44.56,44.67,44.43,75.83,75.83,74.73,0.758,37.24,37.43,36.98,4.445,4.63,323.7,11.66,5.699,18.6148,12.12,0.002837409,0.003889245,0.001441599
"2018-04-06 19:20:00",47585,"CKVY",12.95,44.43,44.47,44.61,44.3,75.83,76.86,74.28,0.754,37.29,37.7,36.76,3.932,4.236,315.9,9.74,5.48,18.52959,12.12,0.002837409,0.003889245,0.001441599
"2018-04-06 19:25:00",47586,"CKVY",12.94,44.24,44.3,44.49,44.18,75.07,77.03,75.07,0.741,37.31,37.62,36.81,3.503,3.626,312.4,9.98,7.014,16.93233,12.12,0.002837409,0.003889245,0.001441599
"2018-04-06 19:30:00",47587,"CKVY",12.93,44.06,44.15,44.3,43.99,76.99,76.99,74.8,0.755,37,37.32,36.71,3.65,3.632,339.5,14.44,7.453,14.0349,12.12,0.001947197,0.002813998,2.5E-07
"2018-04-06 19:35:00",47588,"CKVY",12.92,43.87,43.89,44.06,43.75,76.14,77.68,76.03,0.741,37.09,37.42,36.75,3.56,3.498,343.9,12.03,5.261,10.78941,12.12,0.001947197,0.002813998,2.5E-07
"2018-04-06 19:40:00",47589,"CKVY",12.91,43.87,43.88,43.99,43.75,76.72,77.44,75.9,0.747,36.98,37.39,36.78,3.404,3.569,321.7,11.29,4.603,8.473194,12.12,0.001947197,0.002813998,2.5E-07
"2018-04-06 19:45:00",47590,"CKVY",12.91,43.62,43.77,43.93,43.62,76.27,77.3,75.35,0.736,36.89,37.29,36.44,3.375,3.208,307.5,8.88,7.453,6.852671,12.12,0.001252262,0.001943679,2.5E-07
"2018-04-06 19:50:00",47591,"CKVY",12.9,43.5,43.56,43.75,43.38,76.48,77.27,76.07,0.734,36.76,36.99,36.47,3.732,3.599,302.1,10.72,6.576,5.108762,12.12,0.001252262,0.001943679,2.5E-07
"2018-04-06 19:55:00",47592,"CKVY",12.89,43.25,43.37,43.56,43.19,77.89,78.37,76.45,0.741,36.82,37.07,36.48,3.897,3.828,299.8,8.26,6.795,3.246085,12.12,0.001252262,0.001943679,2.5E-07
"2018-04-06 20:00:00",47593,"CKVY",12.9,43.13,43.19,43.38,43.01,78.78,78.95,77.89,0.746,36.95,37.12,36.81,3.809,3.947,296.4,8.98,5.699,1.700178,12.12,0.001138626,0.001777903,2.5E-07
"2018-04-06 20:05:00",47594,"CKVY",12.9,43.01,43.1,43.19,42.94,79.88,79.88,78.2,0.752,36.97,37.35,36.69,3.961,3.886,291.1,8.01,6.576,0.7973966,12.12,0.001138626,0.001777903,2.5E-07
"2018-04-06 20:10:00",47595,"CKVY",12.89,42.88,43.01,43.25,42.82,79.88,80.4,78.61,0.749,37.12,37.39,36.87,4.345,4.078,291.2,16.79,7.234,0.3696007,12.12,0.001138626,0.001777903,2.5E-07
"2018-04-06 20:15:00",47596,"CKVY",12.89,42.57,42.68,42.94,42.51,82,82.4,79.81,0.759,37.44,37.71,37.06,4.58,4.451,305.9,9.95,5.918,0.1834316,12.12,0.000982366,0.001539,2.5E-07
"2018-04-06 20:20:00",47597,"CKVY",12.88,42.57,42.58,42.7,42.51,82.1,82.6,81.7,0.76,37.5,37.72,37.31,4.414,4.534,316.2,7.374,5.699,0.07046865,12.12,0.000982366,0.001539,2.5E-07
"2018-04-06 20:25:00",47598,"CKVY",12.88,42.57,42.54,42.64,42.39,82.3,82.8,82,0.763,37.57,37.78,37.34,4.1,4.249,311.1,9.13,6.357,0.008546662,12.12,0.000982366,0.001539,2.5E-07
"2018-04-06 20:30:00",47599,"CKVY",12.88,42.33,42.42,42.57,42.27,83.4,83.5,82.3,0.766,37.67,37.89,37.48,3.941,4.008,313.7,10.72,5.918,0,12.12,0.0006885367,0.001133931,2.5E-07
"2018-04-06 20:35:00",47600,"CKVY",12.88,42.4,42.35,42.52,42.27,83.8,84.2,83.4,0.771,37.82,38.01,37.67,3.664,3.765,322.7,9.72,4.603,0,12.12,0.0006885367,0.001133931,2.5E-07
"2018-04-06 20:40:00",47601,"CKVY",12.88,42.34,42.32,42.46,42.21,83.2,84.3,83.1,0.764,37.76,38.01,37.54,3.414,3.558,327.8,8.42,4.384,0,12.12,0.0006885367,0.001133931,2.5E-07
"2018-04-06 20:45:00",47602,"CKVY",12.87,42.27,42.32,42.46,42.21,83.5,84.1,83,0.765,37.65,37.95,37.48,3.035,3.263,314.9,11.43,3.946,0,12.12,0.0001576881,0.0004550791,2.5E-07
"2018-04-06 20:50:00",47603,"CKVY",12.87,42.27,42.28,42.39,42.15,83.7,84,83.2,0.766,37.68,37.87,37.49,2.684,2.864,311.8,9.34,3.069,0,12.12,0.0001576881,0.0004550791,2.5E-07
"2018-04-06 20:55:00",47604,"CKVY",12.86,42.21,42.26,42.39,42.15,83.9,83.9,82.6,0.766,37.58,37.77,37.3,2.319,2.548,286.3,9.02,3.069,0,12.12,0.0001576881,0.0004550791,2.5E-07
"2018-04-06 21:00:00",47605,"CKVY",12.86,42.15,42.16,42.33,42.02,84.7,84.9,83.7,0.772,37.75,37.99,37.51,2.079,2.184,273.7,4.153,2.63,0,12.12,-0.0004716243,-0.0003922071,2.5E-07
"2018-04-06 21:05:00",47606,"CKVY",12.86,42.15,42.09,42.21,41.96,83.9,85,83.2,0.765,37.66,37.97,37.34,2.136,2.061,281.5,9.59,3.726,0,12.12,-0.0004716243,-0.0003922071,2.5E-07
"2018-04-06 21:10:00",47607,"CKVY",12.85,42.21,42.15,42.27,41.96,82.7,84.2,81.5,0.755,37.25,37.78,36.86,2.357,2.24,288.4,5.252,3.726,0,12.12,-0.0004716243,-0.0003922071,2.5E-07
"2018-04-06 21:15:00",47608,"CKVY",12.86,42.02,42.09,42.27,41.9,85.2,85.2,82.6,0.773,37.46,37.92,37.13,2.392,2.365,291.4,6.366,2.85,0,12.12,-0.0006720552,-0.0006786376,2.5E-07
"2018-04-06 21:20:00",47609,"CKVY",12.85,41.9,41.84,42.02,41.71,85.4,85.9,85.1,0.771,37.81,37.97,37.59,2.327,2.397,307.8,15.29,3.507,0,12.12,-0.0006720552,-0.0006786376,2.5E-07
"2018-04-06 21:25:00",47610,"CKVY",12.85,41.9,41.86,41.96,41.72,84.8,85.7,84.8,0.765,37.78,37.95,37.58,2.559,2.43,358.1,10.23,4.384,0,12.12,-0.0006720552,-0.0006786376,2.5E-07
"2018-04-06 21:30:00",47611,"CKVY",12.85,41.9,41.87,42.03,41.72,84.1,85.1,84,0.759,37.57,37.83,37.33,2.648,2.583,342.8,9.53,3.726,0,12.12,-0.0006411858,-0.0006368881,2.5E-07
"2018-04-06 21:35:00",47612,"CKVY",12.85,41.78,41.82,42.03,41.6,86.2,86.2,84.1,0.775,37.74,38,37.43,2.959,2.788,356.3,12.02,4.384,0,12.12,-0.0006411858,-0.0006368881,2.5E-07
"2018-04-06 21:40:00",47613,"CKVY",12.85,41.54,41.63,41.78,41.47,88.3,88.3,86.2,0.786,38.16,38.47,37.85,2.98,2.965,4.142,6.003,4.384,0,12.12,-0.0006411858,-0.0006368881,2.5E-07
"2018-04-06 21:45:00",47614,"CKVY",12.84,41.41,41.49,41.6,41.35,89.8,89.8,88.3,0.795,38.53,38.77,38.26,2.876,3.002,359.5,12.33,3.507,0,12.12,-0.0005750898,-0.0005475967,2.5E-07
"2018-04-06 21:50:00",47615,"CKVY",12.85,41.41,41.4,41.54,41.29,91.1,91.2,89.8,0.807,38.84,39.07,38.58,2.274,2.612,344.4,9.34,1.973,0,12.12,-0.0005750898,-0.0005475967,2.5E-07
"2018-04-06 21:55:00",47616,"CKVY",12.84,41.29,41.31,41.48,41.17,91.6,91.6,91,0.808,39,39.14,38.88,1.641,1.981,3.382,11.32,2.63,0,12.12,-0.0005750898,-0.0005475967,2.5E-07
"2018-04-06 22:00:00",47617,"CKVY",12.84,41.17,41.24,41.35,41.04,93,93,91.6,0.816,39.17,39.38,38.98,1.249,1.377,15.27,13.77,1.534,0,12.12,-0.00144356,-0.00182306,2.5E-07
"2018-04-06 22:05:00",47618,"CKVY",12.84,41.23,41.1,41.29,40.92,93.3,94,93,0.821,39.4,39.56,39.18,1.168,1.186,14.64,12.85,1.534,0,12.12,-0.00144356,-0.00182306,2.5E-07
"2018-04-06 22:10:00",47619,"CKVY",12.84,41.11,41.15,41.29,41.04,94.2,94.2,93.2,0.825,39.45,39.64,39.26,0.99,1.051,17.65,1.014,1.315,0,12.12,-0.00144356,-0.00182306,2.5E-07
"2018-04-06 22:15:00",47620,"CKVY",12.82,41.11,41.08,41.17,40.98,94.4,94.5,94,0.826,39.56,39.66,39.46,0.988,1.006,22.37,5.635,1.315,0,12.12,-0.002112351,-0.002956308,2.5E-07
"2018-04-06 22:20:00",47621,"CKVY",12.83,41.11,41.09,41.23,40.98,94.6,94.7,94.3,0.828,39.64,39.79,39.49,0.95,0.956,358.2,16.81,1.534,0,12.12,-0.002112351,-0.002956308,2.5E-07
"2018-04-06 22:25:00",47622,"CKVY",12.82,41.11,41.1,41.23,40.99,95,95,94.5,0.832,39.72,39.85,39.6,1.118,1.043,359.5,5.455,1.754,0,12.12,-0.002112351,-0.002956308,2.5E-07
"2018-04-06 22:30:00",47623,"CKVY",12.83,40.93,41.02,41.17,40.81,96.4,96.4,94.9,0.838,39.86,40.11,39.61,1.466,1.293,355.9,5.002,2.411,0,12.12,-0.002151357,-0.003015684,2.5E-07
"2018-04-06 22:35:00",47624,"CKVY",12.83,40.81,40.84,41.05,40.62,98.5,98.5,96.4,0.852,40.19,40.43,39.96,1.899,1.678,2.54,3.67,2.63,0,12.12,-0.002151357,-0.003015684,2.5E-07
"2018-04-06 22:40:00",47625,"CKVY",12.83,40.75,40.74,40.87,40.62,99.5,99.5,98.5,0.859,40.53,40.7,40.26,2.071,2.032,14.17,6.053,2.63,0,12.12,-0.002151357,-0.003015684,2.5E-07
"2018-04-06 22:45:00",47626,"CKVY",12.83,40.69,40.75,40.81,40.62,99.8,99.8,99.5,0.859,40.68,40.77,40.56,1.647,1.851,31.38,11.46,1.534,0,12.12,-0.002027456,-0.002705274,2.5E-07
"2018-04-06 22:50:00",47627,"CKVY",12.82,40.69,40.7,40.87,40.56,100.1,100.2,99.6,0.862,40.67,40.83,40.54,1.534,1.6,30.84,6.755,2.411,0,12.12,-0.002027456,-0.002705274,2.5E-07
"2018-04-06 22:55:00",47628,"CKVY",12.82,40.56,40.6,40.69,40.5,100.1,100.2,100.1,0.858,40.64,40.73,40.53,1.638,1.544,22.89,5.127,3.069,0,12.12,-0.002027456,-0.002705274,2.5E-07
"2018-04-06 23:00:00",47629,"CKVY",12.82,40.56,40.55,40.69,40.44,100.2,100.2,100.1,0.859,40.59,40.73,40.46,2.002,1.832,20.35,5.625,2.63,0,12.12,-0.002169204,-0.00294633,2.5E-07
"2018-04-06 23:05:00",47630,"CKVY",12.82,40.56,40.54,40.62,40.38,100.1,100.2,100.1,0.858,40.58,40.67,40.41,2.003,2.008,29.6,6.156,2.63,0,12.12,-0.002169204,-0.00294633,2.5E-07
"2018-04-06 23:10:00",47631,"CKVY",12.82,40.56,40.56,40.69,40.44,100.1,100.2,100.1,0.858,40.59,40.73,40.47,1.757,1.885,358.9,16.78,2.192,0,12.12,-0.002169204,-0.00294633,2.5E-07
"2018-04-06 23:15:00",47632,"CKVY",12.81,40.56,40.57,40.69,40.44,100.1,100.2,100,0.858,40.61,40.73,40.47,1.765,1.741,344.8,6.572,2.63,0,12.12,-0.00210729,-0.002820908,2.5E-07
"2018-04-06 23:20:00",47633,"CKVY",12.82,40.56,40.57,40.69,40.44,100.1,100.2,99.9,0.858,40.59,40.71,40.46,1.573,1.694,330.8,18.77,2.411,0,12.12,-0.00210729,-0.002820908,2.5E-07
"2018-04-06 23:25:00",47634,"CKVY",12.81,40.56,40.56,40.69,40.44,100.1,100.2,100.1,0.858,40.6,40.73,40.47,1.101,1.355,321.9,0.938,1.096,0,12.12,-0.00210729,-0.002820908,2.5E-07
"2018-04-06 23:30:00",47635,"CKVY",12.81,40.25,40.48,40.69,40.19,100.2,100.2,100.1,0.848,40.52,40.73,40.22,0.531,0.828,274,45.33,0.658,0,12.12,-0.002288074,-0.003193317,2.5E-07
"2018-04-06 23:35:00",47636,"CKVY",12.81,40.07,40.17,40.32,40.01,100.1,100.2,100.1,0.842,40.21,40.36,40.04,0.376,0.407,240.1,14.29,1.315,0,12.12,-0.002288074,-0.003193317,2.5E-07
"2018-04-06 23:40:00",47637,"CKVY",12.81,39.95,40.04,40.19,39.82,100.1,100.2,100.1,0.838,40.08,40.24,39.85,0.571,0.441,237.4,23.52,1.315,0,12.12,-0.002288074,-0.003193317,2.5E-07
"2018-04-06 23:45:00",47638,"CKVY",12.81,40.07,39.98,40.07,39.88,100.1,100.2,100.1,0.842,40.02,40.11,39.91,0.709,0.679,263.8,0.106,1.096,0,12.12,-0.002573996,-0.003864032,2.5E-07
"2018-04-06 23:50:00",47639,"CKVY",12.79,40.07,39.99,40.13,39.82,100.1,100.2,100.1,0.842,40.02,40.17,39.85,0.425,0.593,263.9,0.094,0,0,12.12,-0.002573996,-0.003864032,2.5E-07
"2018-04-06 23:55:00",47640,"CKVY",12.8,40.01,40,40.13,39.88,100.1,100.2,100.1,0.84,40.04,40.17,39.91,0.434,0.408,259.8,10.25,1.534,0,12.12,-0.002573996,-0.003864032,2.5E-07
"2018-04-07 00:00:00",47641,"CKVY",12.79,39.45,39.68,39.95,39.33,100.1,100.2,100.1,0.822,39.71,39.99,39.35,0.829,0.6,233.9,4.292,2.192,0,12.12,-0.002556778,-0.003827008,2.5E-07
"2018-04-07 00:05:00",47642,"CKVY",12.77,39.39,39.39,39.51,39.27,100.1,100.2,100.1,0.82,39.42,39.56,39.29,1.403,1.098,254.7,5.526,2.411,0,12.12,-0.002556778,-0.003827008,2.5E-07
"2018-04-07 00:10:00",47643,"CKVY",12.79,39.33,39.38,39.51,39.2,100.1,100.2,100.1,0.818,39.41,39.56,39.23,1.668,1.59,246.7,12.97,2.192,0,12.12,-0.002556778,-0.003827008,2.5E-07
"2018-04-07 00:15:00",47644,"CKVY",12.78,39.39,39.25,39.45,39.08,100.2,100.2,100.1,0.82,39.28,39.48,39.11,1.547,1.604,225.9,5.691,1.754,0,12.12,-0.002199613,-0.003030615,2.5E-07
"2018-04-07 00:20:00",47645,"CKVY",12.78,39.51,39.43,39.57,39.27,100.1,100.2,100.1,0.824,39.46,39.62,39.3,1.444,1.516,244.5,2.659,1.754,0,12.12,-0.002199613,-0.003030615,2.5E-07
"2018-04-07 00:25:00",47646,"CKVY",12.78,39.57,39.57,39.7,39.45,100.1,100.2,100.1,0.826,39.6,39.73,39.48,1.37,1.378,238.8,2.011,1.754,0,12.12,-0.002199613,-0.003030615,2.5E-07
"2018-04-07 00:30:00",47647,"CKVY",12.78,39.57,39.54,39.64,39.39,100.1,100.2,100.1,0.826,39.57,39.68,39.42,1.561,1.479,244.4,11.07,2.411,0,12.12,-0.002196752,-0.003021338,2.5E-07
"2018-04-07 00:35:00",47648,"CKVY",12.78,39.76,39.67,39.82,39.45,100.1,100.2,100.1,0.832,39.7,39.85,39.49,1.472,1.533,296.2,17.86,1.754,0,12.12,-0.002196752,-0.003021338,2.5E-07
"2018-04-07 00:40:00",47649,"CKVY",12.78,39.7,39.68,39.82,39.51,100.2,100.2,100.1,0.83,39.71,39.86,39.55,1.36,1.361,212.8,63.39,2.63,0,12.12,-0.002196752,-0.003021338,2.5E-07
"2018-04-07 00:45:00",47650,"CKVY",12.76,39.57,39.65,39.76,39.45,100.2,100.2,100.1,0.826,39.69,39.81,39.48,1.304,1.312,207.9,9.08,2.411,0,12.12,-0.002220458,-0.003067682,2.5E-07
"2018-04-07 00:50:00",47651,"CKVY",12.77,39.45,39.44,39.57,39.33,100.1,100.2,100.1,0.822,39.47,39.62,39.35,1.434,1.365,204.6,5.101,2.192,0,12.12,-0.002220458,-0.003067682,2.5E-07
"2018-04-07 00:55:00",47652,"CKVY",12.77,39.45,39.46,39.57,39.33,100.2,100.2,100.1,0.822,39.5,39.62,39.35,1.253,1.432,206.3,3.502,1.096,0,12.12,-0.002220458,-0.003067682,2.5E-07
"2018-04-07 01:00:00",47653,"CKVY",12.77,39.57,39.53,39.64,39.39,100.2,100.2,100.1,0.826,39.57,39.66,39.42,0.777,0.984,187,52.96,1.754,0,12.13,-0.002261102,-0.003157908,2.5E-07
"2018-04-07 01:05:00",47654,"CKVY",12.76,39.45,39.55,39.64,39.45,100.1,100.2,100.1,0.822,39.58,39.68,39.47,0.916,0.847,101.5,4.731,2.63,0,12.13,-0.002261102,-0.003157908,2.5E-07
"2018-04-07 01:10:00",47655,"CKVY",12.76,39.57,39.53,39.57,39.45,100.2,100.2,100.1,0.826,39.57,39.62,39.47,1.151,1.002,64.71,12.53,1.754,0,12.13,-0.002261102,-0.003157908,2.5E-07
"2018-04-07 01:15:00",47656,"CKVY",12.76,39.57,39.55,39.7,39.39,100.1,100.2,100.1,0.826,39.58,39.73,39.42,1.26,1.265,82.2,13.66,1.315,0,12.13,-0.002342524,-0.00333456,2.5E-07
"2018-04-07 01:20:00",47657,"CKVY",12.76,39.64,39.62,39.7,39.45,100.1,100.2,100.1,0.828,39.65,39.74,39.49,0.777,0.984,94.1,8.81,0.877,0,12.13,-0.002342524,-0.00333456,2.5E-07
"2018-04-07 01:25:00",47658,"CKVY",12.76,39.64,39.64,39.76,39.51,100.1,100.2,100.1,0.828,39.67,39.81,39.54,0.623,0.696,95.9,1.494,1.096,0,12.13,-0.002342524,-0.00333456,2.5E-07
"2018-04-07 01:30:00",47659,"CKVY",12.75,39.57,39.6,39.7,39.51,100.1,100.2,100.1,0.826,39.63,39.74,39.53,0.784,0.684,86.5,0.215,1.534,0,12.13,-0.002440588,-0.003556346,2.5E-07
"2018-04-07 01:35:00",47660,"CKVY",12.75,39.57,39.58,39.7,39.45,100.1,100.2,100.1,0.826,39.61,39.74,39.48,0.864,0.854,86.5,0.117,1.096,0,12.13,-0.002440588,-0.003556346,2.5E-07
"2018-04-07 01:40:00",47661,"CKVY",12.74,39.64,39.62,39.76,39.45,100.1,100.2,100.1,0.828,39.65,39.79,39.47,0.753,0.811,86.7,0.091,0.877,0,12.13,-0.002440588,-0.003556346,2.5E-07
"2018-04-07 01:45:00",47662,"CKVY",12.74,39.7,39.68,39.82,39.57,100.1,100.2,100.1,0.83,39.71,39.86,39.59,0.7,0.709,93.8,8.06,1.754,0,12.13,-0.002439899,-0.003554447,2.5E-07
"2018-04-07 01:50:00",47663,"CKVY",12.74,39.64,39.74,39.82,39.64,100.1,100.2,100.1,0.828,39.77,39.87,39.66,0.993,0.792,89.1,7.589,2.63,0,12.13,-0.002439899,-0.003554447,2.5E-07
"2018-04-07 01:55:00",47664,"CKVY",12.74,39.76,39.73,39.82,39.57,100.1,100.2,100.1,0.832,39.76,39.87,39.6,1.469,1.263,74.38,5.928,2.411,0,12.13,-0.002439899,-0.003554447,2.5E-07
"2018-04-07 02:00:00",47665,"CKVY",12.74,39.58,39.66,39.82,39.51,100.1,100.2,100.1,0.826,39.69,39.85,39.56,1.525,1.518,92,5.189,1.534,0,12.13,-0.002293941,-0.00322383,2.5E-07
"2018-04-07 02:05:00",47666,"CKVY",12.73,39.57,39.58,39.7,39.45,100.1,100.2,100,0.826,39.61,39.74,39.48,1.352,1.492,56.08,15.21,1.315,0,12.13,-0.002293941,-0.00322383,2.5E-07
"2018-04-07 02:10:00",47667,"CKVY",12.73,39.64,39.58,39.7,39.45,100.1,100.2,100.1,0.828,39.61,39.74,39.48,0.99,1.15,18.95,12.93,1.096,0,12.13,-0.002293941,-0.00322383,2.5E-07
"2018-04-07 02:15:00",47668,"CKVY",12.73,39.82,39.69,39.82,39.51,100.1,100.2,100.1,0.834,39.72,39.87,39.54,1.043,0.965,13.3,6.033,2.411,0,12.13,-0.002285997,-0.003208678,2.5E-07
"2018-04-07 02:20:00",47669,"CKVY",12.73,39.7,39.66,39.82,39.57,100.1,100.2,100.1,0.83,39.69,39.87,39.6,1.341,1.218,6.628,3.919,2.63,0,12.13,-0.002285997,-0.003208678,2.5E-07
"2018-04-07 02:25:00",47670,"CKVY",12.71,39.7,39.69,39.82,39.57,100.1,100.2,100.1,0.83,39.72,39.86,39.59,1.601,1.445,1.446,4.894,2.192,0,12.13,-0.002285997,-0.003208678,2.5E-07
"2018-04-07 02:30:00",47671,"CKVY",12.72,39.57,39.68,39.76,39.57,100.1,100.2,100.1,0.826,39.71,39.81,39.6,1.565,1.673,1.705,3.615,1.973,0,12.13,-0.002206788,-0.003039027,2.5E-07
"2018-04-07 02:35:00",47672,"CKVY",12.72,39.76,39.66,39.82,39.57,100.1,100.2,100.1,0.832,39.7,39.86,39.59,1.02,1.262,5.583,52.69,1.754,0,12.13,-0.002206788,-0.003039027,2.5E-07
"2018-04-07 02:40:00",47673,"CKVY",12.72,39.2,39.29,39.76,39.02,100.1,100.2,100.1,0.814,39.32,39.79,39.05,1.407,1.24,226.5,6.114,3.726,0,12.13,-0.002206788,-0.003039027,2.5E-07
"2018-04-07 02:45:00",47674,"CKVY",12.72,39.33,39.39,39.51,39.08,100.2,100.2,100.1,0.818,39.42,39.56,39.11,1.635,1.562,203.4,16.84,3.946,0,12.13,-0.002227886,-0.003088057,2.5E-07
"2018-04-07 02:50:00",47675,"CKVY",12.71,39.08,39.16,39.39,39.02,100.1,100.2,100.1,0.81,39.19,39.41,39.05,1.995,1.795,231.8,5.013,1.973,0,12.13,-0.002227886,-0.003088057,2.5E-07
"2018-04-07 02:55:00",47676,"CKVY",12.71,38.96,39.06,39.14,38.96,100.1,100.2,100.1,0.806,39.1,39.19,38.98,1.659,1.848,236.1,5.602,2.192,0,12.13,-0.002227886,-0.003088057,2.5E-07
"2018-04-07 03:00:00",47677,"CKVY",12.71,39.2,39.03,39.2,38.83,100.1,100.2,100.1,0.814,39.06,39.24,38.86,1.235,1.388,271.2,17.17,1.315,0,12.13,-0.002112072,-0.002856479,2.5E-07
"2018-04-07 03:05:00",47678,"CKVY",12.7,39.08,39.11,39.27,38.96,100.1,100.2,100.1,0.81,39.14,39.3,38.98,1.049,1.098,186.9,64.07,2.411,0,12.13,-0.002112072,-0.002856479,2.5E-07
"2018-04-07 03:10:00",47679,"CKVY",12.71,39.2,39.17,39.33,39.02,100.1,100.2,100.1,0.814,39.2,39.37,39.04,0.851,0.926,151.1,6.525,1.534,0,12.13,-0.002112072,-0.002856479,2.5E-07
"2018-04-07 03:15:00",47680,"CKVY",12.69,39.2,39.3,39.39,39.14,100.1,100.2,100.1,0.814,39.33,39.43,39.18,0.73,0.797,131.5,4.461,1.096,0,12.13,-0.002365299,-0.003394726,2.5E-07
"2018-04-07 03:20:00",47681,"CKVY",12.69,39.08,39.11,39.27,39.02,100.1,100.2,100.1,0.81,39.14,39.31,39.04,0.435,0.644,135.1,0.042,0,0,12.13,-0.002365299,-0.003394726,2.5E-07
"2018-04-07 03:25:00",47682,"CKVY",12.69,39.14,39.03,39.14,38.89,100.2,100.2,100.1,0.812,39.06,39.19,38.92,0.086,0.258,132.6,18.61,0.658,0,12.13,-0.002365299,-0.003394726,2.5E-07
"2018-04-07 03:30:00",47683,"CKVY",12.69,39.39,39.25,39.45,39.02,100.1,100.2,100.1,0.82,39.28,39.49,39.05,0.503,0.228,320.6,22.22,2.411,0,12.13,-0.002598424,-0.00395699,2.5E-07
"2018-04-07 03:35:00",47684,"CKVY",12.68,39.33,39.33,39.45,39.2,100.1,100.2,100,0.818,39.36,39.48,39.23,0.895,0.712,317.7,6.885,1.754,0,12.13,-0.002598424,-0.00395699,2.5E-07
"2018-04-07 03:40:00",47685,"CKVY",12.67,39.33,39.31,39.39,39.14,100.2,100.2,100.1,0.818,39.34,39.44,39.17,1.329,1.098,298.3,9.88,1.973,0,12.13,-0.002598424,-0.00395699,2.5E-07
"2018-04-07 03:45:00",47686,"CKVY",12.68,39.33,39.3,39.39,39.21,100.1,100.2,100.1,0.818,39.33,39.43,39.23,1.289,1.337,274.7,6.368,1.754,0,12.13,-0.00232987,-0.003312066,2.5E-07
"2018-04-07 03:50:00",47687,"CKVY",12.68,39.21,39.23,39.33,39.08,100.1,100.2,100,0.814,39.26,39.37,39.11,1.368,1.317,276.1,12.37,1.973,0,12.13,-0.00232987,-0.003312066,2.5E-07
"2018-04-07 03:55:00",47688,"CKVY",12.68,39.33,39.3,39.39,39.14,100.1,100.2,100.1,0.818,39.33,39.43,39.18,1.434,1.413,280.5,6.837,2.63,0,12.14,-0.00232987,-0.003312066,2.5E-07
"2018-04-07 04:00:00",47689,"CKVY",12.67,39.27,39.24,39.33,39.08,100.1,100.2,100,0.816,39.27,39.37,39.11,1.448,1.478,301.2,12.39,2.411,0,12.14,-0.002204925,-0.003043763,2.5E-07
"2018-04-07 04:05:00",47690,"CKVY",12.67,39.08,39.16,39.39,39.02,100.1,100.2,100.1,0.81,39.2,39.43,39.05,1.63,1.517,272.1,6.538,2.63,0,12.14,-0.002204925,-0.003043763,2.5E-07
"2018-04-07 04:10:00",47691,"CKVY",12.67,39.08,39.08,39.21,38.96,100.1,100.2,100.1,0.81,39.11,39.24,38.98,1.682,1.641,279.6,5.603,2.411,0,12.14,-0.002204925,-0.003043763,2.5E-07
"2018-04-07 04:15:00",47692,"CKVY",12.67,39.02,39.04,39.14,38.9,100.1,100.2,100.1,0.808,39.07,39.17,38.93,1.738,1.703,295.5,7.505,2.411,0,12.14,-0.00213009,-0.002892577,2.5E-07
"2018-04-07 04:20:00",47693,"CKVY",12.66,38.96,38.99,39.08,38.9,100.1,100.2,100.1,0.806,39.02,39.13,38.91,1.793,1.794,315.8,4.926,2.85,0,12.14,-0.00213009,-0.002892577,2.5E-07
"2018-04-07 04:25:00",47694,"CKVY",12.66,38.9,39.04,39.14,38.9,100.1,100.2,100.1,0.804,39.07,39.17,38.93,1.724,1.805,322.4,11.85,2.192,0,12.14,-0.00213009,-0.002892577,2.5E-07
"2018-04-07 04:30:00",47695,"CKVY",12.65,39.14,39.1,39.21,38.96,100.1,100.2,100.1,0.812,39.14,39.25,38.98,1.686,1.662,19.65,17.45,1.973,0,12.14,-0.002087776,-0.002808592,2.5E-07
"2018-04-07 04:35:00",47696,"CKVY",12.66,39.21,39.26,39.39,39.02,100.1,100.2,100,0.814,39.29,39.43,39.05,1.409,1.545,73.79,11.16,1.754,0,12.14,-0.002087776,-0.002808592,2.5E-07
"2018-04-07 04:40:00",47697,"CKVY",12.66,39.08,39.19,39.33,39.08,100.1,100.2,100.1,0.81,39.22,39.37,39.1,1.286,1.312,102.4,22.89,1.754,0,12.14,-0.002087776,-0.002808592,2.5E-07
"2018-04-07 04:45:00",47698,"CKVY",12.66,39.08,39.03,39.21,38.83,100.1,100.2,100.1,0.81,39.07,39.24,38.86,1.374,1.349,143.4,9.91,2.411,0,12.14,-0.002201577,-0.003038679,2.5E-07
"2018-04-07 04:50:00",47699,"CKVY",12.65,38.83,38.92,39.08,38.83,100.1,100.2,100.1,0.802,38.95,39.13,38.85,1.521,1.442,165.7,2.605,2.192,0,12.14,-0.002201577,-0.003038679,2.5E-07
"2018-04-07 04:55:00",47700,"CKVY",12.65,38.83,38.84,38.96,38.71,100.1,100.2,100,0.802,38.87,38.99,38.72,1.921,1.698,179.3,11.85,3.069,0,12.14,-0.002201577,-0.003038679,2.5E-07
"2018-04-07 05:00:00",47701,"CKVY",12.65,38.59,38.73,38.9,38.52,100.1,100.2,100,0.794,38.76,38.93,38.57,2.163,2.047,192.5,4.083,3.069,0,12.14,-0.002087266,-0.00281151,2.5E-07
"2018-04-07 05:05:00",47702,"CKVY",12.65,38.52,38.58,38.71,38.46,100.1,100.2,100.1,0.792,38.61,38.75,38.48,2.312,2.242,211.4,9.22,2.63,0,12.14,-0.002087266,-0.00281151,2.5E-07
"2018-04-07 05:10:00",47703,"CKVY",12.64,38.59,38.54,38.65,38.4,100.1,100.2,100.1,0.795,38.57,38.67,38.43,2.22,2.288,229.5,5.166,2.63,0,12.14,-0.002087266,-0.00281151,2.5E-07
"2018-04-07 05:15:00",47704,"CKVY",12.64,38.59,38.52,38.65,38.34,100.1,100.2,100.1,0.795,38.55,38.69,38.37,2.298,2.265,244.9,3.507,3.288,0,12.14,-0.001928547,-0.002510335,2.5E-07
"2018-04-07 05:20:00",47705,"CKVY",12.64,38.53,38.52,38.59,38.34,100.1,100.2,100,0.792,38.56,38.63,38.38,2.435,2.366,244.2,4.368,3.069,0,12.14,-0.001928547,-0.002510335,2.5E-07
"2018-04-07 05:25:00",47706,"CKVY",12.64,38.53,38.53,38.59,38.4,100.1,100.2,100.1,0.792,38.57,38.64,38.43,2.391,2.452,244.7,5.764,2.85,0,12.14,-0.001928547,-0.002510335,2.5E-07
"2018-04-07 05:30:00",47707,"CKVY",12.64,38.65,38.54,38.71,38.4,100.1,100.2,100.1,0.796,38.57,38.75,38.43,1.98,2.217,250.9,22.23,2.192,0,12.14,-0.001907894,-0.002472143,2.5E-07
"2018-04-07 05:35:00",47708,"CKVY",12.64,38.77,38.76,38.9,38.59,100.1,100.2,100.1,0.8,38.79,38.92,38.61,1.605,1.792,214.7,34.4,3.507,0,12.14,-0.001907894,-0.002472143,2.5E-07
"2018-04-07 05:40:00",47709,"CKVY",12.64,38.71,38.68,38.83,38.59,100.1,100.2,100.1,0.798,38.71,38.88,38.6,1.816,1.636,296.5,14.59,3.507,0,12.14,-0.001907894,-0.002472143,2.5E-07
"2018-04-07 05:45:00",47710,"CKVY",12.64,38.71,38.77,38.89,38.59,100.1,100.2,100,0.798,38.8,38.92,38.62,1.915,1.871,309.6,46.48,3.069,0,12.14,-0.002072332,-0.00278354,0.0002523599
"2018-04-07 05:50:00",47711,"CKVY",12.63,38.83,38.77,38.83,38.65,100.1,100.2,100.1,0.802,38.8,38.88,38.67,1.792,1.82,260.5,19.37,2.192,0,12.14,-0.002072332,-0.00278354,0.0002523599
"2018-04-07 05:55:00",47712,"CKVY",12.64,38.65,38.77,38.9,38.65,100.1,100.2,100.1,0.796,38.8,38.92,38.67,1.582,1.732,254.3,6.024,2.192,0,12.14,-0.002072332,-0.00278354,0.0002523599
"2018-04-07 06:00:00",47713,"CKVY",12.64,38.71,38.71,38.83,38.59,100.1,100.2,100.1,0.798,38.74,38.86,38.61,1.463,1.469,245.3,5.344,1.973,0,12.14,-0.002100569,-0.002839581,0.004449814
"2018-04-07 06:05:00",47714,"CKVY",12.62,38.83,38.73,38.83,38.53,100.1,100.2,100,0.802,38.76,38.88,38.55,1.517,1.52,257.9,4.492,1.754,0,12.14,-0.002100569,-0.002839581,0.004449814
"2018-04-07 06:10:00",47715,"CKVY",12.63,38.83,38.8,38.96,38.59,100.1,100.2,100,0.802,38.83,38.99,38.62,1.531,1.529,269.4,3.001,2.411,0,12.14,-0.002100569,-0.002839581,0.004449814
"2018-04-07 06:15:00",47716,"CKVY",12.62,38.83,38.81,38.96,38.71,100.1,100.2,100.1,0.802,38.84,38.98,38.73,1.604,1.588,264.9,4.764,1.973,0,12.14,0.0001332493,0.0001364374,0.01382606
"2018-04-07 06:20:00",47717,"CKVY",12.63,38.83,38.77,38.9,38.59,100.1,100.2,100.1,0.802,38.8,38.92,38.63,1.835,1.711,256.9,6.594,2.411,0,12.14,0.0001332493,0.0001364374,0.01382606
"2018-04-07 06:25:00",47718,"CKVY",12.62,38.83,38.8,38.89,38.65,100.1,100.2,100.1,0.802,38.83,38.92,38.67,1.619,1.742,246.1,4.958,2.411,0,12.14,0.0001332493,0.0001364374,0.01382606
"2018-04-07 06:30:00",47719,"CKVY",12.63,38.83,38.8,38.89,38.65,100.1,100.2,100.1,0.802,38.83,38.93,38.67,1.407,1.494,223.6,8.78,1.534,0,12.14,0.0001322015,0.0001350164,0.03270205
"2018-04-07 06:35:00",47720,"CKVY",12.63,38.71,38.75,38.83,38.65,100.1,100.2,100,0.798,38.78,38.88,38.67,0.953,1.227,211.7,5.3,1.534,0,12.14,0.0001322015,0.0001350164,0.03270205
"2018-04-07 06:40:00",47721,"CKVY",12.63,38.65,38.69,38.83,38.52,100.1,100.2,100.1,0.796,38.72,38.88,38.56,0.82,0.879,222.7,4.686,1.315,0.005004721,12.14,0.0001322015,0.0001350164,0.03270205
"2018-04-07 06:45:00",47722,"CKVY",12.62,38.59,38.64,38.71,38.52,100.1,100.2,100,0.794,38.67,38.75,38.53,0.7,0.797,243.7,7.075,1.315,0.07065374,12.14,0.0001552954,0.0001620079,0.0663061
"2018-04-07 06:50:00",47723,"CKVY",12.63,38.59,38.6,38.71,38.46,100.1,100.2,100.1,0.794,38.63,38.75,38.49,0.845,0.652,222.3,12.08,2.63,0.2199888,12.14,0.0001552954,0.0001620079,0.0663061
"2018-04-07 06:55:00",47724,"CKVY",12.62,38.52,38.53,38.65,38.4,100.1,100.2,100.1,0.792,38.56,38.67,38.42,1.429,1.135,210.9,9.05,3.507,0.5086724,12.14,0.0001552954,0.0001620079,0.0663061
"2018-04-07 07:00:00",47725,"CKVY",12.62,38.46,38.52,38.59,38.34,100.1,100.2,100,0.791,38.55,38.63,38.37,1.966,1.639,185,8.83,3.507,0.9786735,12.14,0.0002914663,0.0003064357,0.1072178
"2018-04-07 07:05:00",47726,"CKVY",12.62,38.52,38.45,38.59,38.34,100.1,100.2,100.1,0.792,38.48,38.63,38.36,2.563,2.322,156.9,9.5,3.726,1.515117,12.14,0.0002914663,0.0003064357,0.1072178
"2018-04-07 07:10:00",47727,"CKVY",12.62,38.59,38.66,38.83,38.46,100.1,100.2,100,0.795,38.69,38.86,38.48,2.814,2.68,128,6.066,4.822,2.172063,12.14,0.0002914663,0.0003064357,0.1072178
"2018-04-07 07:15:00",47728,"CKVY",12.62,38.89,38.81,38.89,38.65,100.1,100.2,100,0.804,38.84,38.94,38.67,3.12,3.042,116.5,6.859,4.384,3.344235,12.14,0.0005925035,0.0006212419,0.1510736
"2018-04-07 07:20:00",47729,"CKVY",12.62,38.77,38.83,38.96,38.65,100.1,100.2,100,0.8,38.86,39,38.67,2.885,3.041,84.9,8.29,2.63,4.900733,12.14,0.0005925035,0.0006212419,0.1510736
"2018-04-07 07:25:00",47730,"CKVY",12.6,38.77,38.82,38.96,38.65,100.1,100.2,100.1,0.8,38.85,38.99,38.67,1.997,2.496,84,1.507,1.973,6.633695,12.14,0.0005925035,0.0006212419,0.1510736
"2018-04-07 07:30:00",47731,"CKVY",12.63,38.96,38.89,39.02,38.77,100.1,100.2,100,0.806,38.93,39.05,38.79,0.947,1.427,83.6,0.206,0,9.030012,12.14,0.00144641,0.00153008,0.1963423
"2018-04-07 07:35:00",47732,"CKVY",12.64,38.96,39.03,39.14,38.83,100.1,100.2,100.1,0.806,39.06,39.17,38.85,0.917,0.835,153,11.52,3.946,14.35316,12.14,0.00144641,0.00153008,0.1963423
"2018-04-07 07:40:00",47733,"CKVY",12.67,38.96,38.91,39.08,38.71,100.1,100.2,100.1,0.806,38.94,39.12,38.74,1.9,1.289,155.5,5.539,5.261,23.39816,12.14,0.00144641,0.00153008,0.1963423
"2018-04-07 07:45:00",47734,"CKVY",12.71,39.45,39.2,39.51,38.9,100.1,100.2,100.1,0.822,39.23,39.54,38.92,3.325,2.593,144.9,15.66,6.357,38.0118,12.14,0.005641697,0.005999207,0.2421604
"2018-04-07 07:50:00",47735,"CKVY",12.73,39.57,39.42,39.64,39.14,100.1,100.2,100.1,0.826,39.45,39.68,39.17,3.952,3.794,117.3,10.97,6.357,51.69944,12.14,0.005641697,0.005999207,0.2421604
"2018-04-07 07:55:00",47736,"CKVY",12.74,39.88,39.64,39.88,39.39,100.1,100.2,100.1,0.836,39.67,39.92,39.42,3.752,3.955,127.8,9.37,4.165,60.5772,12.14,0.005641697,0.005999207,0.2421604
"2018-04-07 08:00:00",47737,"CKVY",12.76,40.25,40.06,40.32,39.76,100.1,100.2,100,0.848,40.09,40.36,39.79,3.327,3.52,118.8,17.54,5.48,61.14186,12.14,0.006844725,0.007254801,0.287659
"2018-04-07 08:05:00",47738,"CKVY",12.78,40.44,40.26,40.56,40.01,100.1,100.2,100,0.854,40.29,40.6,40.03,3.029,3.123,115.4,16.04,4.384,61.30666,12.14,0.006844725,0.007254801,0.287659
"2018-04-07 08:10:00",47739,"CKVY",12.81,40.69,40.51,40.69,40.32,100.1,100.2,100,0.862,40.54,40.72,40.34,3.112,3.021,90.4,15.31,6.357,68.83646,12.14,0.006844725,0.007254801,0.287659
"2018-04-07 08:15:00",47740,"CKVY",12.82,40.81,40.76,40.93,40.56,100.1,100.2,100,0.866,40.79,40.97,40.58,3.237,3.201,125.8,25.62,4.822,78.65202,12.14,0.009884421,0.01049147,0.3324676
"2018-04-07 08:20:00",47741,"CKVY",12.85,40.56,40.64,40.93,40.44,100.1,100.2,100,0.858,40.67,40.96,40.45,3.128,3.206,177.1,7.792,4.822,86.75933,12.14,0.009884421,0.01049147,0.3324676
"2018-04-07 08:25:00",47742,"CKVY",12.88,41.06,40.81,41.12,40.5,100.1,100.2,100.1,0.875,40.84,41.16,40.53,2.762,2.996,169.2,13.04,3.288,91.88469,12.14,0.009884421,0.01049147,0.3324676
"2018-04-07 08:30:00",47743,"CKVY",12.92,40.93,40.84,41.12,40.56,100.1,100.2,100.1,0.87,40.88,41.15,40.59,2.474,2.623,142.1,7.759,3.507,94.68366,12.14,0.01135276,0.01205432,0.3766609
"2018-04-07 08:35:00",47744,"CKVY",12.96,41.06,40.87,41.06,40.69,99.9,100.2,99.9,0.873,40.9,41.1,40.71,2.802,2.605,137.4,7.651,5.042,94.567,12.15,0.01135276,0.01205432,0.3766609
"2018-04-07 08:40:00",47745,"CKVY",12.99,41.24,41.13,41.43,40.87,99.1,100.2,98.6,0.872,40.98,41.47,40.62,3.308,2.992,132.2,11.72,5.699,98.28186,12.15,0.01135276,0.01205432,0.3766609
"2018-04-07 08:45:00",47746,"CKVY",13.06,41.31,41.3,41.55,41.12,97,100,96.9,0.856,41.02,41.57,40.38,3.939,3.65,154.4,8.28,6.138,108.4568,12.15,0.01418132,0.015126,0.4196873
"2018-04-07 08:50:00",47747,"CKVY",13.15,41.8,41.5,41.8,41.18,98.8,98.9,96.7,0.889,40.95,41.51,40.42,4,3.983,154.5,9.81,5.261,132.0792,12.15,0.01418132,0.015126,0.4196873
"2018-04-07 08:55:00",47748,"CKVY",13.25,42.48,42.01,42.48,41.68,98.9,99.1,97.1,0.913,41.6,42.21,40.93,3.851,3.972,151.7,11.03,5.48,161.2046,12.15,0.01418132,0.015126,0.4196873
"2018-04-07 09:00:00",47749,"CKVY",13.34,42.3,42.48,42.67,42.23,96.4,98.9,95.5,0.883,41.79,42.22,41.05,3.675,3.738,140.1,16.14,5.48,201.3562,12.15,0.02332788,0.02504619,0.4609531
"2018-04-07 09:05:00",47750,"CKVY",13.42,42.29,42.48,43.04,42.05,94.9,99.4,94.5,0.87,41.62,42.89,40.8,3.358,3.482,140.6,14.91,5.261,224.9121,12.15,0.02332788,0.02504619,0.4609531
"2018-04-07 09:10:00",47751,"CKVY",13.47,43.1,42.92,43.41,42.29,92.7,97.1,90.9,0.877,41.52,42.39,40.55,3.753,3.47,159,12.93,6.576,246.287,12.15,0.02332788,0.02504619,0.4609531
"2018-04-07 09:15:00",47752,"CKVY",13.54,42.79,43.11,43.28,42.73,91.1,96,90.8,0.851,41.35,42.23,40.29,4.632,4.145,144.7,10.58,9.86,247.9451,12.15,0.02787081,0.03024128,0.5007972
"2018-04-07 09:20:00",47753,"CKVY",13.52,43.28,43.13,43.59,42.66,94.2,96.5,91.2,0.897,41.55,42.67,40.32,5.734,5.228,130.9,11.7,9.21,256.6349,12.15,0.02787081,0.03024128,0.5007972
"2018-04-07 09:25:00",47754,"CKVY",13.87,44.27,43.83,44.39,43.28,89.9,97.3,89.2,0.889,41.75,43.3,40.81,6.678,6.25,157.5,15.22,9.86,252.6123,12.15,0.02787081,0.03024128,0.5007972
"2018-04-07 09:30:00",47755,"CKVY",13.76,45.2,44.72,45.38,44.15,90.4,94,86.9,0.926,42,43.7,41.08,6.643,6.713,166.2,8.25,8.55,288.7303,12.15,0.03323884,0.03677015,0.5384712
"2018-04-07 09:35:00",47756,"CKVY",13.69,44.83,44.66,45.26,44.27,89,90.3,84.6,0.899,41.14,42.61,40.17,6.575,6.652,155.7,10.4,10.3,328.9373,12.15,0.03323884,0.03677015,0.5384712
"2018-04-07 09:40:00",47757,"CKVY",13.64,45.63,45.4,46.12,44.76,87.5,91.3,82.6,0.911,42.14,43.41,40.45,6.238,6.462,153.5,11.71,9.64,377.7733,12.15,0.03323884,0.03677015,0.5384712
"2018-04-07 09:45:00",47758,"CKVY",13.61,45.63,45.59,45.81,45.44,85.8,88.6,83.6,0.894,41.7,42.58,40.86,6.466,6.312,162.8,14.58,9.43,387.36,12.15,0.04154928,0.04673013,0.574296
"2018-04-07 09:50:00",47759,"CKVY",13.68,44.89,45.17,45.69,44.83,86.2,89.8,82.4,0.872,41.26,42.63,40,6.866,6.559,158.8,10.69,10.74,354.9768,12.16,0.04154928,0.04673013,0.574296
"2018-04-07 09:55:00",47760,"CKVY",13.68,44.89,45.08,45.38,44.76,85.4,88.7,83,0.864,41.04,42.22,40.03,7.185,6.973,161,8.67,9.64,305.1936,12.16,0.04154928,0.04673013,0.574296
"2018-04-07 10:00:00",47761,"CKVY",13.68,44.88,45.05,45.5,44.7,83.5,88,83,0.845,40.92,42.12,40.01,6.692,6.98,154.4,7.87,8.99,260.6376,12.15,0.03093044,0.03593171,0.6082531
"2018-04-07 10:05:00",47762,"CKVY",13.68,45.25,45.02,45.25,44.82,86.2,87.7,83.2,0.885,40.89,41.8,40.06,6.395,6.565,137.2,12.68,8.77,254.2207,12.15,0.03093044,0.03593171,0.6082531
"2018-04-07 10:10:00",47763,"CKVY",13.53,45.49,45.55,45.99,45.19,81.5,86.7,80.2,0.844,40.97,42.27,39.75,5.745,6.123,164.8,12.68,7.891,248.9152,12.15,0.03093044,0.03593171,0.6082531
"2018-04-07 10:15:00",47764,"CKVY",13.38,45.49,45.45,45.68,45.24,82.9,85.7,81.2,0.859,40.72,41.59,39.85,5.555,5.65,159.4,14.15,7.672,227.1102,12.15,0.02798732,0.03288467,0.6393079
"2018-04-07 10:20:00",47765,"CKVY",13.77,45.61,45.26,45.73,44.93,83,85.8,80.5,0.864,40.46,41.61,39.41,4.935,5.232,146.9,7.969,6.357,191.6264,12.15,0.02798732,0.03288467,0.6393079
"2018-04-07 10:25:00",47766,"CKVY",13.76,45.85,45.8,46.1,45.49,83.3,84.2,79.61,0.875,40.88,41.38,39.75,5.062,4.986,148,10.84,8.11,179.9537,12.15,0.02798732,0.03288467,0.6393079
"2018-04-07 10:30:00",47767,"CKVY",13.76,45.91,45.83,46.1,45.61,83.1,84.6,80.4,0.875,40.69,41.63,40.05,5.539,5.317,150.2,10.69,8.99,184.2808,12.15,0.02717328,0.03193421,0.6676281
"2018-04-07 10:35:00",47768,"CKVY",13.75,46.04,45.91,46.29,45.54,80.8,83.4,79.47,0.855,40.51,41.36,39.67,6.13,5.921,152.2,9.5,9.21,197.3821,12.15,0.02717328,0.03193421,0.6676281
"2018-04-07 10:40:00",47769,"CKVY",13.76,45.48,45.89,46.16,45.48,80.4,81.9,79.09,0.833,40.24,40.89,39.62,6.783,6.405,154.3,6.378,9.64,196.8161,12.15,0.02717328,0.03193421,0.6676281
"2018-04-07 10:45:00",47770,"CKVY",13.76,45.73,45.74,46.04,45.48,81.7,84,79.26,0.854,40.49,41.43,39.57,7.119,6.911,141.2,7.627,10.3,183.018,12.15,0.02650058,0.03210675,0.693186
"2018-04-07 10:50:00",47771,"CKVY",13.74,45.73,45.55,45.79,45.36,86.6,86.6,79.74,0.905,40.45,41.98,39.62,7.837,7.447,145.2,9.29,10.74,176.2411,12.15,0.02650058,0.03210675,0.693186
"2018-04-07 10:55:00",47772,"CKVY",13.75,45.48,45.63,45.91,45.35,84.8,87,82.3,0.878,41.12,42.22,40.55,7.783,7.823,157.3,7.591,9.64,169.7684,12.15,0.02650058,0.03210675,0.693186
"2018-04-07 11:00:00",47773,"CKVY",13.74,45.42,45.48,45.66,45.23,86.5,87.3,84.3,0.893,41.37,42.1,40.92,7.911,7.839,150.6,8.24,10.3,176.5053,12.15,0.0253615,0.03078233,0.7148343
"2018-04-07 11:05:00",47774,"CKVY",13.73,45.48,45.32,45.48,45.04,88.4,89.6,84.2,0.915,41.74,42.6,40.63,7.421,7.664,151.2,9.08,9.21,181.6273,12.15,0.0253615,0.03078233,0.7148343
"2018-04-07 11:10:00",47775,"CKVY",13.73,46.09,45.74,46.16,45.35,90.9,92,87.6,0.963,42.84,43.86,42.01,7.139,7.292,165.1,8.27,9.43,187.9833,12.15,0.0253615,0.03078233,0.7148343
"2018-04-07 11:15:00",47776,"CKVY",13.73,45.97,45.9,46.09,45.72,89.6,90.7,87.6,0.945,42.82,43.55,42.28,6.645,6.87,180.7,15.64,9.86,195.8097,12.15,0.02593751,0.03015647,0.7322636
"2018-04-07 11:20:00",47777,"CKVY",13.73,45.54,45.8,46.03,45.48,88.3,90.4,87.3,0.916,42.77,43.33,42.24,6.696,6.615,187.2,9.14,9.64,199.5475,12.16,0.02593751,0.03015647,0.7322636
"2018-04-07 11:25:00",47778,"CKVY",13.73,45.6,45.58,45.72,45.41,89.7,91.5,88,0.933,42.76,43.4,42.16,6.782,6.752,185.6,10.57,9.64,199.9367,12.16,0.02593751,0.03015647,0.7322636
"2018-04-07 11:30:00",47779,"CKVY",13.73,45.48,45.49,45.66,45.35,90.1,90.2,88.1,0.932,42.53,42.92,42.05,7.177,7.048,186.3,9.82,10.52,193.1592,12.16,0.02491737,0.02876373,0.7479599
"2018-04-07 11:35:00",47780,"CKVY",13.74,45.48,45.56,45.78,45.35,90.5,92.8,89.2,0.937,43.09,43.81,42.37,7.081,7.155,184.3,9.25,8.77,186.1595,12.16,0.02491737,0.02876373,0.7479599
"2018-04-07 11:40:00",47781,"CKVY",13.74,46.09,45.75,46.22,45.41,95.6,95.7,90.5,1.013,43.84,45.06,42.84,7.065,7.031,177.1,9.57,9.64,182.071,12.16,0.02491737,0.02876373,0.7479599
"2018-04-07 11:45:00",47782,"CKVY",13.74,45.85,45.91,46.22,45.6,95.1,96,91.5,0.999,44.4,45.08,43.27,6.989,6.978,179.8,12.69,10.96,180.2252,12.16,0.02260881,0.0256017,0.7592984
"2018-04-07 11:50:00",47783,"CKVY",13.75,46.03,45.78,46.16,45.54,97.4,97.4,92.5,1.03,44.37,45.45,43.57,7.273,7.196,180.6,8.5,10.3,184.2269,12.17,0.02260881,0.0256017,0.7592984
"2018-04-07 11:55:00",47784,"CKVY",13.75,45.48,45.75,46.03,45.41,93.4,97.4,93.4,0.967,44.57,45.34,43.69,7.798,7.524,178.9,9.45,11.18,189.2203,12.17,0.02260881,0.0256017,0.7592984
"2018-04-07 12:00:00",47785,"CKVY",13.75,45.66,45.6,45.85,45.35,94.9,97.2,93.5,0.989,44.33,45.1,43.67,8.03,7.977,174.1,9.25,10.74,194.432,12.17,0.02328511,0.02581047,0.7678366
"2018-04-07 12:05:00",47786,"CKVY",13.74,45.85,45.63,45.97,45.41,98.3,98.5,94.9,1.032,44.65,45.58,44.13,7.912,7.971,178.6,9.05,9.64,190.9473,12.17,0.02328511,0.02581047,0.7678366
"2018-04-07 12:10:00",47787,"CKVY",13.76,45.97,45.82,46.03,45.6,98.3,98.8,95.5,1.036,45.09,45.7,44.46,7.441,7.809,174.9,12.83,9.64,184.5097,12.18,0.02328511,0.02581047,0.7678366
"2018-04-07 12:15:00",47788,"CKVY",13.76,45.72,45.78,46.09,45.54,98,98.9,96,1.024,45.04,45.81,44.54,6.965,7.146,183,10.24,9.43,179.3916,12.18,0.02072902,0.0226976,0.7731745
"2018-04-07 12:20:00",47789,"CKVY",13.76,45.54,45.66,45.91,45.41,97.8,98.7,96.6,1.015,45.09,45.58,44.58,6.355,6.506,187.4,13.44,8.77,176.1123,12.18,0.02072902,0.0226976,0.7731745
"2018-04-07 12:25:00",47790,"CKVY",13.76,45.85,45.66,45.97,45.48,100.2,100.2,97.7,1.051,45.48,46.01,44.88,6.05,6.161,178,11.49,8.55,166.7875,12.18,0.02072902,0.0226976,0.7731745
"2018-04-07 12:30:00",47791,"CKVY",13.77,45.91,45.81,45.97,45.48,87.9,100.2,87.6,0.925,43.95,45.94,42.4,6.182,6.125,197.3,11.87,9.43,155.7741,12.18,0.01844056,0.02021556,0.7758347
"2018-04-07 12:35:00",47792,"CKVY",13.76,45.97,45.9,46.03,45.72,90.6,90.9,87.1,0.955,42.86,43.52,42.19,6.206,6.339,212,9.29,7.891,148.7634,12.18,0.01844056,0.02021556,0.7758347
"2018-04-07 12:40:00",47793,"CKVY",13.76,45.91,45.88,46.09,45.72,87.9,91,83.2,0.925,42.07,43.56,40.97,6.074,6.14,207.8,12.79,9.21,146.7205,12.19,0.01844056,0.02021556,0.7758347
"2018-04-07 12:45:00",47794,"CKVY",13.78,45.78,45.87,46.09,45.6,92.1,92.1,86.5,0.965,43.02,43.7,42.06,5.455,5.852,198.8,12.45,7.672,144.8727,12.19,0.02017426,0.02377546,0.777757
"2018-04-07 12:50:00",47795,"CKVY",13.78,45.72,45.65,45.85,45.48,88,94,87.6,0.92,43.1,44.22,42.03,5.52,5.397,193.9,11.1,8.11,142.9216,12.19,0.02017426,0.02377546,0.777757
"2018-04-07 12:55:00",47796,"CKVY",13.78,45.54,45.66,45.85,45.48,87.1,89.4,85.5,0.904,42.11,42.92,41.52,5.619,5.566,198.4,10.27,10.08,143.8592,12.19,0.02017426,0.02377546,0.777757
"2018-04-07 13:00:00",47797,"CKVY",13.78,45.48,45.61,45.91,45.41,89.2,90.8,86.2,0.924,42.48,43.33,41.74,6.156,5.847,194.2,14.27,8.99,148.6052,12.19,0.02077384,0.02414989,0.7736134
"2018-04-07 13:05:00",47798,"CKVY",13.79,45.48,45.6,45.78,45.41,86.9,91.9,86.9,0.899,42.91,43.55,41.81,6.03,6.031,204.8,10.84,8.33,150.585,12.2,0.02077384,0.02414989,0.7736134
"2018-04-07 13:10:00",47799,"CKVY",13.79,45.6,45.64,45.85,45.41,89.7,91.6,86.9,0.933,42.67,43.48,41.89,5.622,5.796,197.4,12.4,7.014,148.4591,12.2,0.02077384,0.02414989,0.7736134
"2018-04-07 13:15:00",47800,"CKVY",13.79,45.6,45.56,45.85,45.41,89.8,92.3,88.7,0.934,42.85,43.73,42.36,4.973,5.286,193.4,13.98,7.014,142.826,12.2,0.01931079,0.02243852,0.7656717
"2018-04-07 13:20:00",47801,"CKVY",13.77,45.78,45.65,45.97,45.41,91.7,94.2,88.1,0.96,43.06,44.41,42.19,4.614,4.929,193.5,12.22,7.014,137.6372,12.2,0.01931079,0.02243852,0.7656717
"2018-04-07 13:25:00",47802,"CKVY",13.79,46.03,45.94,46.22,45.66,91.7,94.1,91.1,0.97,43.84,44.58,43.25,4.598,4.602,179.8,11.48,7.672,138.6711,12.2,0.01931079,0.02243852,0.7656717
"2018-04-07 13:30:00",47803,"CKVY",13.79,45.85,45.92,46.09,45.72,88.1,91.6,87.6,0.925,43.14,43.69,42.31,4.722,4.645,177.9,8.5,7.234,152.1215,12.21,0.02164801,0.02448704,0.7540182
"2018-04-07 13:35:00",47804,"CKVY",13.79,46.09,46.02,46.22,45.78,84.9,89.8,84.9,0.9,42.65,43.27,41.78,5.078,4.863,189.1,21.96,7.234,164.4205,12.21,0.02164801,0.02448704,0.7540182
"2018-04-07 13:40:00",47805,"CKVY",13.79,46.22,46.08,46.34,45.91,86.7,88.1,83,0.923,42.06,42.95,41.07,5.081,5.14,188.3,12.04,8.33,168.3094,12.21,0.02164801,0.02448704,0.7540182
"2018-04-07 13:45:00",47806,"CKVY",13.79,46.34,46.23,46.4,46.09,85.4,87.6,84.1,0.913,42.17,42.95,41.59,5.244,5.132,173.6,11.15,7.672,160.1453,12.21,0.02210087,0.02585493,0.7409966
"2018-04-07 13:50:00",47807,"CKVY",13.79,46.46,46.31,46.46,46.16,88.4,88.9,84.1,0.95,42.42,43.39,41.66,6.262,5.681,144.8,11.32,12.71,152.0058,12.21,0.02210087,0.02585493,0.7409966
"2018-04-07 13:55:00",47808,"CKVY",13.77,46.28,46.42,46.65,46.22,88.3,91.2,86.1,0.942,43.43,44.23,42.31,8.21,7.112,142.1,6.644,15.34,166.6905,12.21,0.02210087,0.02585493,0.7409966
"2018-04-07 14:00:00",47809,"CKVY",13.78,46.47,46.33,46.47,46.09,87.2,91.2,87.2,0.937,43.21,44.04,42.74,9.97,9.17,143.3,6.277,14.25,190.8431,12.21,0.02750959,0.03198831,0.7226108
"2018-04-07 14:05:00",47810,"CKVY",13.77,47.08,46.85,47.21,46.4,87.2,91.1,85,0.959,43.34,44.4,42.51,10.35,10.26,165.8,11.78,13.81,227.6191,12.21,0.02750959,0.03198831,0.7226108
"2018-04-07 14:10:00",47811,"CKVY",13.77,47.21,47.19,47.45,46.96,83.7,88.2,83.7,0.924,43.05,44.15,42.53,10.41,10.34,174.2,8.62,14.69,251.0579,12.21,0.02750959,0.03198831,0.7226108
"2018-04-07 14:15:00",47812,"CKVY",13.77,47.45,47.39,47.7,47.02,83.3,86.7,82.9,0.929,43.04,43.71,42.17,10.65,10.44,173.3,9.04,15.12,271.733,12.21,0.03387452,0.04022167,0.7018068
"2018-04-07 14:20:00",47813,"CKVY",13.77,47.7,47.6,47.95,47.39,84.7,88.1,80.4,0.954,43.05,44.56,41.75,10.91,10.8,175.4,8.49,15.34,281.1993,12.21,0.03387452,0.04022167,0.7018068
"2018-04-07 14:25:00",47814,"CKVY",13.76,47.7,47.83,48.01,47.58,84.8,85.9,81.7,0.955,43.15,43.95,42.39,10.53,10.72,167.8,9.48,13.81,290.8638,12.21,0.03387452,0.04022167,0.7018068
"2018-04-07 14:30:00",47815,"CKVY",13.76,48.07,48.18,48.56,47.76,85.2,90.2,84,0.973,44.52,45.83,43.52,9.7,10.12,167.1,9.4,12.93,293.7116,12.21,0.03597435,0.04287133,0.6776263
"2018-04-07 14:35:00",47816,"CKVY",13.76,48.44,48.2,48.63,47.95,83.4,87.4,79.05,0.966,43.31,44.7,41.85,9.4,9.59,161.7,8.82,13.59,295.0021,12.21,0.03597435,0.04287133,0.6776263
"2018-04-07 14:40:00",47817,"CKVY",13.76,48.5,48.42,48.63,48.19,83.6,85.8,80.4,0.97,43.37,44.46,42.59,9.43,9.52,166.5,9.63,14.47,295.2448,12.21,0.03597435,0.04287133,0.6776263
"2018-04-07 14:45:00",47818,"CKVY",13.76,48.56,48.55,48.81,48.38,79.36,84.9,78.5,0.923,43.2,44.47,42.08,9.9,9.72,173.7,19.51,15.78,305.2529,12.21,0.03950768,0.04714768,0.6513372
"2018-04-07 14:50:00",47819,"CKVY",13.75,49.12,48.66,49.18,48.19,81.6,83.1,76.75,0.968,42.59,44.29,41.38,10.02,9.96,182.1,9.38,14.91,324.3922,12.21,0.03950768,0.04714768,0.6513372
"2018-04-07 14:55:00",47820,"CKVY",13.75,48.56,48.77,49.24,48.5,78.95,81.5,76.93,0.918,42.41,43.77,41.68,9.75,9.9,183.1,9.6,13.15,324.6299,12.21,0.03950768,0.04714768,0.6513372
"2018-04-07 15:00:00",47821,"CKVY",13.75,48.44,48.46,48.69,48.19,77.71,79.12,76.34,0.9,41.78,42.53,41.15,8.25,9.07,190.5,13.81,11.18,281.4869,12.21,0.03551675,0.04418082,0.6230407
"2018-04-07 15:05:00",47822,"CKVY",13.75,48.44,48.49,48.69,48.32,79.77,82.3,77.54,0.923,42.58,43.49,41.76,7.568,7.787,183.3,14.94,10.74,215.5203,12.21,0.03551675,0.04418082,0.6230407
"2018-04-07 15:10:00",47823,"CKVY",13.76,48.81,48.58,48.87,48.32,79.53,80.9,78.33,0.934,42.58,43.23,41.99,7.444,7.539,192.7,12.24,13.37,163.6638,12.21,0.03551675,0.04418082,0.6230407
"2018-04-07 15:15:00",47824,"CKVY",13.75,48.69,48.73,48.87,48.56,80.6,80.6,76.58,0.941,42.41,43.12,41.59,8.16,7.694,191.3,13,12.71,158.355,12.21,0.02675951,0.03369893,0.5907276
"2018-04-07 15:20:00",47825,"CKVY",13.76,49.24,48.97,49.43,48.56,79.05,84.1,79.05,0.943,43.58,44.65,42.56,7.874,8.12,173.6,11.17,10.08,180.3201,12.21,0.02675951,0.03369893,0.5907276
"2018-04-07 15:25:00",47826,"CKVY",13.75,49.43,49.28,49.49,49.06,79.6,82.7,78.16,0.956,43.56,44.44,42.78,7.916,7.835,158.6,12.73,13.81,215.1651,12.21,0.02675951,0.03369893,0.5907276
"2018-04-07 15:30:00",47827,"CKVY",13.75,49.3,49.34,49.55,49.12,78.16,81.3,77.54,0.934,43.31,44.02,42.54,8.18,8.01,159.9,11.09,11.84,238.0607,12.21,0.03398681,0.0412625,0.5552899
"2018-04-07 15:35:00",47828,"CKVY",13.73,49.73,49.56,49.86,49.11,78.88,82.2,77.88,0.958,43.6,44.62,42.55,8.38,8.24,170.8,11.33,9.86,248.5516,12.21,0.03398681,0.0412625,0.5552899
"2018-04-07 15:40:00",47829,"CKVY",13.74,49.79,49.68,49.91,49.48,79.87,82.8,77.16,0.972,43.61,44.81,42.7,7.716,8.03,206.3,14.09,10.08,239.322,12.21,0.03398681,0.0412625,0.5552899
"2018-04-07 15:45:00",47830,"CKVY",13.74,49.78,49.73,49.91,49.54,78.39,81.5,76.5,0.954,43.32,44.39,42.55,7.476,7.599,217.8,10.03,11.84,210.8542,12.21,0.03002086,0.03745254,0.5185302
"2018-04-07 15:50:00",47831,"CKVY",13.74,50.21,50.11,50.4,49.72,73.89,79.38,73.89,0.914,43.4,43.96,42.23,7.352,7.337,205.4,15.12,10.74,191.617,12.21,0.03002086,0.03745254,0.5185302
"2018-04-07 15:55:00",47832,"CKVY",13.74,50.58,50.42,50.64,50.15,74.78,78.21,73.48,0.938,42.87,43.98,42.13,7.857,7.582,211.2,10.1,11.18,196.2217,12.21,0.03002086,0.03745254,0.5185302
"2018-04-07 16:00:00",47833,"CKVY",13.74,50.76,50.64,50.89,50.46,73.92,77.04,73.1,0.933,42.98,43.85,42.25,7.624,7.911,203.7,14.45,12.06,212.1001,12.21,0.03272631,0.04112891,0.4800873
"2018-04-07 16:05:00",47834,"CKVY",13.74,50.33,50.45,50.83,50.27,74.64,76.01,71.93,0.927,42.4,43.14,41.58,7.697,7.727,187.7,11.04,11.84,204.9755,12.21,0.03272631,0.04112891,0.4800873
"2018-04-07 16:10:00",47835,"CKVY",13.74,50.45,50.41,50.58,50.14,75.32,77.25,71.69,0.94,42.71,43.61,41.45,6.972,7.399,180.2,14.58,9.86,180.1036,12.21,0.03272631,0.04112891,0.4800873
"2018-04-07 16:15:00",47836,"CKVY",13.74,50.57,50.54,50.7,50.39,75.25,77.55,73.44,0.943,42.87,43.95,42.37,6.649,6.732,180.9,11.06,13.15,168.2407,12.21,0.02828836,0.03660956,0.439748
"2018-04-07 16:20:00",47837,"CKVY",13.74,50.76,50.7,50.88,50.45,73.09,75.94,71.28,0.923,42.6,43.59,41.76,6.538,6.624,182.5,11.23,10.08,173.4596,12.21,0.02828836,0.03660956,0.439748
"2018-04-07 16:25:00",47838,"CKVY",13.74,50.82,50.85,51,50.7,75.29,75.29,71.89,0.952,42.8,43.4,41.99,6.867,6.671,205.6,13.95,9.86,185.53,12.21,0.02828836,0.03660956,0.439748
"2018-04-07 16:30:00",47839,"CKVY",13.74,51.13,50.92,51.13,50.76,73.85,76.63,73.44,0.945,43.21,43.87,42.71,6.499,6.635,216.6,14.72,7.672,185.655,12.21,0.02992276,0.03802818,0.3972773
"2018-04-07 16:35:00",47840,"CKVY",13.73,51.37,51.24,51.38,50.94,70.79,75.67,70.79,0.914,42.89,43.66,42.18,6.922,6.544,218.7,13.38,13.15,192.491,12.21,0.02992276,0.03802818,0.3972773
"2018-04-07 16:40:00",47841,"CKVY",13.73,51.13,51.37,51.62,51.13,69.56,72.99,68.94,0.89,42.14,43.03,41.39,7.444,7.13,216.8,18.14,14.03,192.2671,12.21,0.02992276,0.03802818,0.3972773
"2018-04-07 16:45:00",47842,"CKVY",13.73,51.37,51.29,51.38,51.19,72.41,72.48,69.22,0.935,42.11,42.85,41.47,8.07,7.819,216.9,14.28,10.08,198.2097,12.21,0.03035418,0.03960748,0.3539623
"2018-04-07 16:50:00",47843,"CKVY",13.74,51,51.18,51.44,51,72.06,74.22,70.93,0.918,42.57,43.31,41.95,8.01,8.19,214.6,10.36,12.49,173.8844,12.21,0.03035418,0.03960748,0.3539623
"2018-04-07 16:55:00",47844,"CKVY",13.74,51.25,51.13,51.37,50.94,71.82,74.84,69.42,0.923,42.33,43.52,41.37,7.679,7.912,215.5,10.59,11.4,154.9015,12.21,0.03035418,0.03960748,0.3539623
"2018-04-07 17:00:00",47845,"CKVY",13.74,51.25,51.31,51.5,51.13,72.85,74.29,70.59,0.936,42.66,43.6,41.99,7.448,7.463,212.9,12.91,11.84,144.5317,12.21,0.02597804,0.03531937,0.3091682
"2018-04-07 17:05:00",47846,"CKVY",13.6,51.13,51.22,51.37,51.07,74.22,74.84,70.52,0.95,42.65,43.5,41.93,7.222,7.289,217.4,13.77,10.96,146.2307,12.21,0.02597804,0.03531937,0.3091682
"2018-04-07 17:10:00",47847,"CKVY",13.2,50.88,50.98,51.25,50.76,74.12,74.22,72.06,0.94,42.65,43.29,42.28,6.712,6.86,213.3,17.02,9.86,128.5749,12.21,0.02597804,0.03531937,0.3091682
"2018-04-07 17:15:00",47848,"CKVY",13.08,50.63,50.68,50.88,50.51,72.1,75.12,70.59,0.906,42.34,43.18,41.35,6.903,6.831,205.2,10.23,11.84,95.40186,12.21,0.0195744,0.02765785,0.2637653
"2018-04-07 17:20:00",47849,"CKVY",13.07,50.39,50.41,50.63,50.2,72.82,76.01,72.1,0.906,42.31,43.13,41.88,6.594,6.767,220.5,8.21,8.77,66.62675,12.21,0.0195744,0.02765785,0.2637653
"2018-04-07 17:25:00",47850,"CKVY",13.09,50.39,50.38,50.51,50.2,74.77,76.62,72.92,0.931,42.75,43.35,42.05,6.368,6.61,219.7,13.87,7.891,60.43426,12.21,0.0195744,0.02765785,0.2637653
"2018-04-07 17:30:00",47851,"CKVY",13.26,50.57,50.5,50.69,50.26,73.57,75.8,72.89,0.922,42.62,43.2,42.17,5.559,5.995,199,13.73,7.234,71.91595,12.2,0.01758876,0.02472385,0.2181021
"2018-04-07 17:35:00",47852,"CKVY",13.79,50.76,50.64,50.76,50.51,71.65,75.53,71.24,0.904,42.51,43.26,41.65,4.775,5.124,193.1,9.08,6.357,91.30415,12.2,0.01758876,0.02472385,0.2181021
"2018-04-07 17:40:00",47853,"CKVY",13.8,50.63,50.66,50.76,50.51,73.57,74.98,71.69,0.924,42.62,43.12,41.73,4.396,4.553,192.5,13.09,6.576,102.6879,12.2,0.01758876,0.02472385,0.2181021
"2018-04-07 17:45:00",47854,"CKVY",13.79,50.76,50.74,50.88,50.51,71.75,76.01,71.65,0.906,42.59,43.49,41.83,4.366,4.365,181.4,14.41,6.576,106.933,12.2,0.01591393,0.02170094,0.1726955
"2018-04-07 17:50:00",47855,"CKVY",13.78,51.07,50.89,51.13,50.63,72.51,74.09,71.07,0.926,42.48,43.18,41.74,4.243,4.353,184.3,17.93,5.699,116.2891,12.2,0.01591393,0.02170094,0.1726955
"2018-04-07 17:55:00",47856,"CKVY",13.77,51.13,51.16,51.37,50.94,71.93,75.42,71.72,0.92,42.97,43.86,42.22,4.191,4.143,185.9,13.79,7.234,134.7292,12.2,0.01591393,0.02170094,0.1726955
"2018-04-07 18:00:00",47857,"CKVY",13.76,50.88,51,51.13,50.88,72.44,74.91,71,0.918,42.65,43.42,41.86,4.358,4.372,195.9,11.42,8.33,149.3862,12.2,0.01396673,0.01941792,0.128251
"2018-04-07 18:05:00",47858,"CKVY",13.76,51,50.96,51.07,50.82,72.03,75.01,72.03,0.917,42.76,43.42,42.22,4.758,4.523,188.4,9.6,6.576,153.0561,12.2,0.01396673,0.01941792,0.128251
"2018-04-07 18:10:00",47859,"CKVY",13.75,50.94,50.9,51,50.76,72.78,73.4,71.86,0.925,42.44,42.82,42.15,4.698,4.852,196.4,9.83,7.234,146.7935,12.2,0.01396673,0.01941792,0.128251
"2018-04-07 18:15:00",47860,"CKVY",13.75,51,50.98,51.13,50.88,71.72,74.74,70.93,0.913,42.54,43.34,41.88,3.998,4.222,208.5,11.15,5.261,137.4002,12.2,0.01167413,0.01722341,0.0859918
"2018-04-07 18:20:00",47861,"CKVY",13.76,51.13,51.12,51.25,50.94,71.17,73.98,70.93,0.911,42.56,43.2,41.93,3.457,3.727,198.7,13.44,5.918,130.1567,12.2,0.01167413,0.01722341,0.0859918
"2018-04-07 18:25:00",47862,"CKVY",13.76,51.37,51.2,51.37,51,71.41,72.34,69.97,0.922,42.1,42.78,41.63,2.904,3.165,197.1,13.41,5.261,124.1424,12.2,0.01167413,0.01722341,0.0859918
"2018-04-07 18:30:00",47863,"CKVY",13.76,51.37,51.28,51.5,51.13,69.56,73.09,68.02,0.898,41.95,43,40.99,3.116,2.938,234,19.65,7.234,118.9286,12.2,0.008033698,0.01243406,0.04797514
"2018-04-07 18:35:00",47864,"CKVY",13.76,51.74,51.52,51.81,51.19,64.89,70.93,64.89,0.85,41.19,42.26,40.28,4.184,3.55,238.5,13.38,10.74,114.8816,12.2,0.008033698,0.01243406,0.04797514
"2018-04-07 18:40:00",47865,"CKVY",13.76,52.11,52,52.24,51.68,65.34,66.06,61.57,0.867,40.09,40.87,39.26,6.763,5.468,240.8,8.85,13.59,116.2712,12.2,0.008033698,0.01243406,0.04797514
"2018-04-07 18:45:00",47866,"CKVY",13.76,52.92,52.23,52.92,51.87,65.72,66.61,64.35,0.898,40.99,41.78,40.36,7.817,7.482,236.8,8.26,10.52,131.2108,12.2,0.01692928,0.02529836,0.02147399
"2018-04-07 18:50:00",47867,"CKVY",13.75,53.72,53.4,53.84,52.79,57.9,65.85,57.42,0.815,40.69,41.83,39.06,8.4,8.02,235.7,15.36,22.8,173.0494,12.2,0.01692928,0.02529836,0.02147399
"2018-04-07 18:55:00",47868,"CKVY",13.75,53.23,53.29,53.84,53.04,61.46,61.91,55.98,0.85,39.33,40.59,38.01,9.21,8.93,233.1,11.53,23.02,201.598,12.2,0.01692928,0.02529836,0.02147399
"2018-04-07 19:00:00",47869,"CKVY",13.75,52.79,53,53.23,52.73,61.05,61.6,59.1,0.831,39.65,40.34,39.07,10.87,10.07,225.6,10.25,18.85,208.9921,12.21,0.01698286,0.02024823,0.00857392
"2018-04-07 19:05:00",47870,"CKVY",13.55,52.24,52.57,52.86,52.18,65.31,65.31,60.47,0.871,40.09,40.97,39.41,11.07,11.32,227.6,11.54,13.37,178.727,12.21,0.01698286,0.02024823,0.00857392
"2018-04-07 19:10:00",47871,"CKVY",13.19,51.99,52.12,52.36,51.87,61.09,65.51,61.05,0.807,39.92,41.05,39.02,10.07,10.27,225.6,10.55,13.59,147.8816,12.2,0.01698286,0.02024823,0.00857392
"2018-04-07 19:15:00",47872,"CKVY",13.1,51.99,52.01,52.49,51.56,60.57,62.15,59.06,0.8,39.03,39.64,38.29,9.64,9.77,233.7,11.57,15.34,120.5198,12.2,0.0130841,0.01553363,0.00174276
"2018-04-07 19:20:00",47873,"CKVY",13.04,51.37,51.85,52.24,51.25,61.88,61.94,58.31,0.799,38.54,38.95,37.95,9.72,9.7,231,12.83,17.1,96.71761,12.2,0.0130841,0.01553363,0.00174276
"2018-04-07 19:25:00",47874,"CKVY",13.03,50.94,51.28,51.62,50.88,61.22,62.15,59.65,0.778,38.29,38.84,37.87,9.49,9.82,242,12.59,12.49,77.39034,12.2,0.0130841,0.01553363,0.00174276
"2018-04-07 19:30:00",47875,"CKVY",13.01,50.14,50.69,51.13,50.14,63.59,63.8,60.57,0.784,38.21,38.61,37.8,9.17,9.34,237.1,9.45,18.19,62.29902,12.2,0.01099545,0.01331258,2.5E-07
"2018-04-07 19:35:00",47876,"CKVY",12.99,49.27,50.18,50.69,49.27,66.4,66.4,61.6,0.793,38.28,38.65,37.8,8.99,9.08,222.6,13.1,13.59,49.80217,12.2,0.01099545,0.01331258,2.5E-07
"2018-04-07 19:40:00",47877,"CKVY",12.96,48.9,49.57,50.14,48.84,67.78,67.84,64.41,0.798,38.66,38.91,38.41,8.53,8.74,200.6,13.98,11.4,37.53027,12.2,0.01099545,0.01331258,2.5E-07
"2018-04-07 19:45:00",47878,"CKVY",12.96,48.29,48.48,49.03,48.16,69.15,69.73,67.6,0.796,38.81,38.97,38.6,7.667,7.982,221.5,9.35,12.93,26.52371,12.2,0.007689432,0.009506934,2.5E-07
"2018-04-07 19:50:00",47879,"CKVY",12.95,48.53,48.79,49.15,48.29,67.98,69.15,66.61,0.79,38.57,38.8,38.3,8.45,7.919,222.5,8.96,16.66,18.55567,12.19,0.007689432,0.009506934,2.5E-07
"2018-04-07 19:55:00",47880,"CKVY",12.94,49.15,48.73,49.21,48.16,65.27,69.08,65.24,0.776,38.31,38.71,37.9,9.66,8.88,221.8,9.07,17.97,13.34502,12.19,0.007689432,0.009506934,2.5E-07
"2018-04-07 20:00:00",47881,"CKVY",12.93,49.4,49.21,49.83,48.47,63.8,66.71,62.22,0.765,37.76,38.24,37.3,11.42,10.6,231,9.3,20.39,8.457723,12.19,0.007190275,0.008872482,2.5E-07
"2018-04-07 20:05:00",47882,"CKVY",12.93,48.53,48.67,49.4,48.16,65,66.71,63.83,0.755,37.58,37.87,37.1,11.58,11.51,230.6,10.01,19.95,4.702966,12.19,0.007190275,0.008872482,2.5E-07
"2018-04-07 20:10:00",47883,"CKVY",12.93,48.66,48.85,49.4,48.41,64.04,64.93,61.94,0.747,37.06,37.42,36.71,11.57,11.76,232.6,8.99,16.44,2.476445,12.19,0.007190275,0.008872482,2.5E-07
"2018-04-07 20:15:00",47884,"CKVY",12.91,47.92,47.78,48.72,47.05,66.99,68.32,64.07,0.76,37.27,37.55,36.96,10.2,10.87,213.7,23.99,11.62,1.407892,12.19,0.008039833,0.009643766,2.5E-07
"2018-04-07 20:20:00",47885,"CKVY",12.91,46.43,47.02,47.92,46.19,70.21,70.52,66.85,0.754,37.3,37.59,37.09,9.23,9.69,215.5,12.16,12.06,0.7531984,12.19,0.008039833,0.009643766,2.5E-07
"2018-04-07 20:25:00",47886,"CKVY",12.89,46.56,46.32,46.74,45.88,71.03,71.72,69.7,0.766,37.39,37.73,37.16,8.39,8.7,220.1,7.496,12.71,0.3106034,12.19,0.008039833,0.009643766,2.5E-07
"2018-04-07 20:30:00",47887,"CKVY",12.9,47.18,46.9,47.61,46.25,69.11,71.89,68.32,0.763,37.68,37.82,37.51,8.75,8.55,223.4,8.62,14.03,0.09018441,12.19,0.005734495,0.00709092,2.5E-07
"2018-04-07 20:35:00",47888,"CKVY",12.9,47.24,47.28,47.73,46.81,68.39,69.77,67.43,0.757,37.5,37.73,37.27,8.94,8.9,230.4,8.01,12.93,0.005987551,12.19,0.005734495,0.00709092,2.5E-07
"2018-04-07 20:40:00",47889,"CKVY",12.89,48.97,47.74,48.97,46.99,63.11,68.91,63.11,0.745,37.2,37.47,36.87,9.81,9.23,234.8,10.87,17.54,0,12.19,0.005734495,0.00709092,2.5E-07
"2018-04-07 20:45:00",47890,"CKVY",12.89,47.55,48.22,49.21,47.42,66.95,67.5,62.73,0.75,37.25,37.44,36.89,10.25,10.11,231.2,10.99,18.63,0,12.19,0.006741661,0.008289438,2.5E-07
"2018-04-07 20:50:00",47891,"CKVY",12.89,47.49,48.22,48.91,47.42,67.74,67.74,63.59,0.757,37.21,37.48,36.83,11.24,10.8,235.6,7.661,19.95,0,12.19,0.006741661,0.008289438,2.5E-07
"2018-04-07 20:55:00",47892,"CKVY",12.89,48.41,47.98,48.47,47.3,64.45,67.85,64.35,0.745,37.08,37.37,36.83,11.13,11.46,224.5,19.41,17.1,0,12.19,0.006741661,0.008289438,2.5E-07
"2018-04-07 21:00:00",47893,"CKVY",12.87,47.49,47.95,48.41,47.49,67.37,67.37,64.35,0.752,37.07,37.31,36.79,10.37,10.72,225.3,21.4,12.93,0,12.19,0.007666601,0.009234507,2.5E-07
"2018-04-07 21:05:00",47894,"CKVY",12.88,47.3,47.42,47.74,47.06,67.68,68.64,66.44,0.751,37.29,37.53,36.97,8.94,9.5,239.9,12.21,10.3,0,12.19,0.007666601,0.009234507,2.5E-07
"2018-04-07 21:10:00",47895,"CKVY",12.88,47.99,48.12,48.6,47.24,67.3,67.68,64.28,0.766,37.21,38.03,36.78,9.71,9.12,274.7,18.01,20.6,0,12.19,0.007666601,0.009234507,2.5E-07
"2018-04-07 21:15:00",47896,"CKVY",12.88,46.14,47.01,48.05,46.14,73.14,73.51,67.37,0.776,38.15,38.46,37.71,11.51,10.63,297.9,8.56,20.17,0,12.19,0.006543677,0.008006984,2.5E-07
"2018-04-07 21:20:00",47897,"CKVY",12.87,46.57,46.31,46.7,45.89,72.04,74.44,71.36,0.777,38.08,38.42,37.73,14.25,12.69,297.7,9.77,24.11,0,12.19,0.006543677,0.008006984,2.5E-07
"2018-04-07 21:25:00",47898,"CKVY",12.87,44.6,45.82,46.64,44.6,78.77,80.3,71.97,0.789,38.58,39.3,37.98,17.57,15.9,290.8,8.22,39.24,0,12.19,0.006543677,0.008006984,2.5E-07
"2018-04-07 21:30:00",47899,"CKVY",12.87,40.96,42.38,44.72,40.9,87,87,78.22,0.758,37.75,38.54,37.11,23.62,20.63,299.2,9.96,50.2,0,12.21,0.005310058,0.006090243,2.5E-07
"2018-04-07 21:35:00",47900,"CKVY",12.87,40.16,40.43,40.96,40.04,89.5,89.8,86.7,0.756,37.38,37.6,37.13,27.21,25.73,300.2,9.02,41.87,0,12.21,0.005310058,0.006090243,2.5E-07
"2018-04-07 21:40:00",47901,"CKVY",12.87,39.92,39.98,40.29,39.73,92,92.2,87.7,0.769,37.3,37.88,36.76,27.08,27.47,302.7,9.31,38.8,0,12.21,0.005310058,0.006090243,2.5E-07
"2018-04-07 21:45:00",47902,"CKVY",12.85,40.16,39.95,40.16,39.79,88.7,92.2,88.6,0.749,37.48,37.84,36.97,23.94,25.27,300.9,9.44,33.76,0,12.22,0.00211049,0.002328663,2.5E-07
"2018-04-07 21:50:00",47903,"CKVY",12.86,39.67,39.85,40.23,39.61,90.9,92.3,88.1,0.753,37.42,37.78,36.88,22.49,23,302.7,9.52,35.29,0,12.23,0.00211049,0.002328663,2.5E-07
"2018-04-07 21:55:00",47904,"CKVY",12.86,38.93,39.26,39.73,38.87,92.5,92.6,90.1,0.744,36.9,37.33,36.56,22.4,22.43,301,9.38,32.66,0,12.24,0.00211049,0.002328663,2.5E-07
"2018-04-07 22:00:00",47905,"CKVY",12.86,37.94,38.42,38.93,37.88,93,93.5,91.8,0.719,36.54,37.01,35.98,21.43,22.2,306.7,9.73,32.22,0,12.26,0.001537839,0.001725614,2.5E-07
"2018-04-07 22:05:00",47906,"CKVY",12.86,37.63,37.64,37.94,37.39,94.9,95.2,93,0.726,36.26,36.56,35.94,18.85,20.31,310.6,10.6,21.04,0,12.28,0.001537839,0.001725614,2.5E-07
"2018-04-07 22:10:00",47907,"CKVY",12.85,38.56,38.01,38.56,37.51,89.9,95.3,89.9,0.713,36.22,36.48,35.86,15.92,17.15,297.8,9.79,19.95,0,12.28,0.001537839,0.001725614,2.5E-07
"2018-04-07 22:15:00",47908,"CKVY",12.85,39.06,38.88,39.12,38.44,88.7,90.4,87.8,0.717,35.94,36.25,35.6,13.57,14.74,302.3,9.41,22.14,0,12.29,0.001162568,0.001346961,2.5E-07
"2018-04-07 22:20:00",47909,"CKVY",12.85,38.94,39.03,39.18,38.87,90.1,90.1,87.8,0.725,35.99,36.39,35.71,12.11,12.92,308.9,9.38,16,0,12.29,0.001162568,0.001346961,2.5E-07
"2018-04-07 22:25:00",47910,"CKVY",12.85,38.93,38.89,39.06,38.75,89.8,90.8,89.8,0.723,36.34,36.55,36.1,10.01,11.13,319.5,9.38,12.06,0,12.29,0.001162568,0.001346961,2.5E-07
"2018-04-07 22:30:00",47911,"CKVY",12.85,39.12,39.03,39.18,38.87,88.8,90.2,88.5,0.72,36.18,36.43,35.93,8.46,9.12,319.5,10.99,12.28,0,12.29,0.001332808,0.001629955,2.5E-07
"2018-04-07 22:35:00",47912,"CKVY",12.84,39.31,39.21,39.37,39.06,86.6,88.8,86.6,0.707,35.85,36.14,35.54,7.965,8.09,321.1,9.53,12.28,0,12.29,0.001332808,0.001629955,2.5E-07
"2018-04-07 22:40:00",47913,"CKVY",12.84,39.19,39.27,39.44,39.07,86.3,86.9,85.9,0.702,35.54,35.74,35.34,8.33,8.19,323.3,10.37,13.59,0,12.29,0.001332808,0.001629955,2.5E-07
"2018-04-07 22:45:00",47914,"CKVY",12.84,39.44,39.14,39.56,38.82,82.4,87.1,82.4,0.676,35.22,35.55,34.52,8.78,8.44,333.1,11.54,17.76,0,12.29,0.001510863,0.00191967,2.5E-07
"2018-04-07 22:50:00",47915,"CKVY",12.84,39.07,39.4,39.63,39.01,82.2,83.3,81.3,0.665,34.45,34.76,33.79,10.66,9.46,320.9,12.23,28.28,0,12.3,0.001510863,0.00191967,2.5E-07
"2018-04-07 22:55:00",47916,"CKVY",12.84,38.21,38.41,39.01,38.09,84.1,84.8,82,0.658,33.94,34.15,33.72,14.08,12.4,307.6,9.25,28.28,0,12.3,0.001510863,0.00191967,2.5E-07
"2018-04-07 23:00:00",47917,"CKVY",12.84,38.28,38.32,38.59,38.03,82.6,85.1,81.3,0.648,33.62,34.1,33.2,16.37,15.4,302.2,10.21,25.21,0,12.3,0.002710762,0.003193793,2.5E-07
"2018-04-07 23:05:00",47918,"CKVY",12.83,38.09,38.26,38.46,38.09,85.4,85.4,82.2,0.665,33.62,34.11,33.33,15.93,16.56,309.9,11.08,20.82,0,12.3,0.002710762,0.003193793,2.5E-07
"2018-04-07 23:10:00",47919,"CKVY",12.83,37.91,38.07,38.22,37.84,86.1,86.1,84,0.665,33.92,34.27,33.62,12.82,14.47,317.7,10.31,17.1,0,12.3,0.002710762,0.003193793,2.5E-07
"2018-04-07 23:15:00",47920,"CKVY",12.82,38.03,37.99,38.15,37.84,83.3,86.2,83.3,0.647,33.66,34.23,33.35,10.22,11.45,323.8,10.97,12.06,0,12.3,0.00261945,0.003038007,2.5E-07
"2018-04-07 23:20:00",47921,"CKVY",12.83,37.91,37.94,38.09,37.72,83.2,84.2,82.8,0.643,33.35,33.51,33.13,8.61,9.24,324.7,9.58,13.59,0,12.3,0.00261945,0.003038007,2.5E-07
"2018-04-07 23:25:00",47922,"CKVY",12.82,37.97,37.78,37.97,37.6,82.3,84.2,82.2,0.638,33.24,33.44,32.88,7.822,8.02,325.5,11.75,10.52,0,12.3,0.00261945,0.003038007,2.5E-07
"2018-04-07 23:30:00",47923,"CKVY",12.82,38.71,38.32,38.71,37.84,77.74,82.4,77.64,0.62,32.63,33.09,32.19,8.32,8.03,324,10.74,14.69,0,12.3,0.002206154,0.002742407,2.5E-07
"2018-04-07 23:35:00",47924,"CKVY",12.82,38.4,38.45,38.71,38.22,79.7,79.7,77.71,0.628,32.46,32.69,32.21,8.87,8.59,318.3,9.01,15.12,0,12.3,0.002206154,0.002742407,2.5E-07
"2018-04-07 23:40:00",47925,"CKVY",12.82,38.34,38.5,38.83,38.28,78.87,79.7,77.12,0.62,32.4,32.69,32.12,10.15,9.56,318,9.69,15.56,0,12.3,0.002206154,0.002742407,2.5E-07
"2018-04-07 23:45:00",47926,"CKVY",12.82,37.97,38.16,38.4,37.84,78.77,79.46,77.98,0.61,32.15,32.5,31.87,9.93,10.08,317,8.83,13.37,0,12.3,0.003022275,0.003674239,2.5E-07
"2018-04-07 23:50:00",47927,"CKVY",12.82,38.22,38.21,38.59,37.84,76.61,78.74,75.89,0.599,31.65,32.02,31.38,10.18,10.12,310.3,9.02,16.44,0,12.3,0.003022275,0.003674239,2.5E-07
"2018-04-07 23:55:00",47928,"CKVY",12.82,37.84,38.02,38.28,37.66,77.36,77.71,76.44,0.596,31.45,31.7,31.24,9.81,9.97,306.3,9.4,13.37,0,12.3,0.003022275,0.003674239,2.5E-07
"2018-04-08 00:00:00",47929,"CKVY",12.82,37.72,37.63,37.97,37.35,77.57,78.77,76.65,0.595,31.34,31.56,31.03,9.61,9.74,304.5,8.16,12.71,0,12.3,0.003332369,0.004010273,2.5E-07
"2018-04-08 00:05:00",47930,"CKVY",12.8,37.1,37.29,37.72,37.04,79.15,79.36,77.5,0.593,31.28,31.41,31.12,8.57,9.02,302.5,8.68,10.74,0,12.3,0.003332369,0.004010273,2.5E-07
"2018-04-08 00:10:00",47931,"CKVY",12.81,37.23,37.2,37.41,36.98,78.74,79.29,78.09,0.592,31.19,31.42,31.04,7.972,8.3,308.4,9.19,11.18,0,12.29,0.003332369,0.004010273,2.5E-07
"2018-04-08 00:15:00",47932,"CKVY",12.81,36.86,37.09,37.35,36.73,79.56,79.8,78.12,0.59,31.15,31.3,30.97,7.43,7.723,304.2,9.11,9.43,0,12.29,0.002690952,0.003323185,2.5E-07
"2018-04-08 00:20:00",47933,"CKVY",12.81,36.86,37.02,37.17,36.73,78.98,79.63,77.84,0.586,30.99,31.21,30.82,7.08,7.316,303.3,9.13,9.43,0,12.29,0.002690952,0.003323185,2.5E-07
"2018-04-08 00:25:00",47934,"CKVY",12.81,37.78,37.16,37.84,36.61,75.58,79.42,75.27,0.581,30.78,31.05,30.52,6.75,6.811,301.6,15.63,11.18,0,12.29,0.002690952,0.003323185,2.5E-07
"2018-04-08 00:30:00",47935,"CKVY",12.79,38.09,37.7,38.34,37.29,73.59,77.12,73.49,0.573,30.69,30.96,30.41,7.133,6.871,296.3,8.75,12.28,0,12.29,0.002604937,0.00330269,2.5E-07
"2018-04-08 00:35:00",47936,"CKVY",12.79,37.41,37.91,38.46,37.23,77.19,77.23,72.76,0.585,30.67,30.98,30.37,7.685,7.451,290.7,7.37,10.96,0,12.29,0.002604937,0.00330269,2.5E-07
"2018-04-08 00:40:00",47937,"CKVY",12.78,37.11,36.94,37.41,36.55,77.78,79.77,77.16,0.582,30.9,31.02,30.71,7.622,7.708,293.8,8.48,11.4,0,12.29,0.002604937,0.00330269,2.5E-07
"2018-04-08 00:45:00",47938,"CKVY",12.8,38.1,37.67,38.1,37.11,73.7,77.78,73.66,0.574,30.65,30.87,30.43,7.93,7.817,297.2,9.21,12.71,0,12.29,0.002941393,0.00367147,2.5E-07
"2018-04-08 00:50:00",47939,"CKVY",12.79,37.36,37.55,38.22,36.93,76.62,77.99,73.53,0.58,30.68,30.9,30.41,7.65,7.732,303,9.74,12.71,0,12.29,0.002941393,0.00367147,2.5E-07
"2018-04-08 00:55:00",47940,"CKVY",12.79,37.61,37.35,37.67,36.99,75.01,77.37,75.01,0.573,30.55,30.8,30.35,7.953,7.733,301.4,10.17,12.28,0,12.29,0.002941393,0.00367147,2.5E-07
"2018-04-08 01:00:00",47941,"CKVY",12.79,37.36,37.83,38.41,37.3,78.03,78.03,73.6,0.59,30.76,31.22,30.43,7.492,7.827,306.2,16.89,12.71,0,12.3,0.003048534,0.003795308,2.5E-07
"2018-04-08 01:05:00",47942,"CKVY",12.79,37.67,37.34,37.74,37.12,77.34,78.96,77.34,0.592,31.26,31.52,31.03,7.104,7.267,299,9.65,8.77,0,12.29,0.003048534,0.003795308,2.5E-07
"2018-04-08 01:10:00",47943,"CKVY",12.79,38.73,38.05,38.79,37.61,73.26,77.45,72.68,0.585,31.2,31.51,30.64,7.067,7.084,301.1,8.81,12.49,0,12.3,0.003048534,0.003795308,2.5E-07
"2018-04-08 01:15:00",47944,"CKVY",12.79,37.74,38.13,38.79,37.55,77.97,78.58,73.36,0.599,31.28,31.68,30.89,6.84,6.873,300.3,8.71,10.74,0,12.3,0.002723557,0.003448815,2.5E-07
"2018-04-08 01:20:00",47945,"CKVY",12.78,37.68,37.8,37.99,37.62,79.82,79.99,77.69,0.611,31.87,32.19,31.44,7.285,7.114,288.2,7.033,10.08,0,12.3,0.002723557,0.003448815,2.5E-07
"2018-04-08 01:25:00",47946,"CKVY",12.78,38.36,38.18,38.48,37.62,76.49,79.93,75.7,0.602,31.66,32.13,31.31,8.01,7.643,282.1,7.851,14.69,0,12.3,0.002723557,0.003448815,2.5E-07
"2018-04-08 01:30:00",47947,"CKVY",12.78,37.99,38.14,38.36,37.93,78,78.28,76.53,0.605,31.73,32.02,31.43,8.75,8.36,278.9,8.23,12.93,0,12.3,0.0027535,0.003445162,2.5E-07
"2018-04-08 01:35:00",47948,"CKVY",12.78,37.81,37.9,38.11,37.68,78.56,79.11,77.73,0.605,31.77,31.98,31.6,9.04,8.89,280.5,9.09,12.06,0,12.3,0.0027535,0.003445162,2.5E-07
"2018-04-08 01:40:00",47949,"CKVY",12.78,37.5,37.67,37.87,37.38,80.4,80.4,78.45,0.611,31.86,32.15,31.6,8.21,8.75,292.6,8.51,10.96,0,12.3,0.0027535,0.003445162,2.5E-07
"2018-04-08 01:45:00",47950,"CKVY",12.77,37.37,37.41,37.56,37.31,81.1,81.1,80.2,0.613,32.01,32.24,31.84,7.283,7.764,285.1,8.81,8.33,0,12.3,0.002641232,0.003261201,2.5E-07
"2018-04-08 01:50:00",47951,"CKVY",12.77,36.88,37,37.44,36.76,82.5,83.2,81.1,0.612,32.15,32.3,31.96,6.378,6.787,272.1,6.67,7.891,0,12.3,0.002641232,0.003261201,2.5E-07
"2018-04-08 01:55:00",47952,"CKVY",12.75,37.01,36.99,37.13,36.88,82.2,82.6,82,0.613,32.11,32.26,31.94,5.965,6.132,277.4,7.273,7.453,0,12.3,0.002641232,0.003261201,2.5E-07
"2018-04-08 02:00:00",47953,"CKVY",12.77,37.01,37.14,37.31,37.01,82.9,82.9,81.3,0.618,32.17,32.4,31.95,5.803,5.899,278.1,7.446,7.891,0,12.3,0.001649383,0.00216213,2.5E-07
"2018-04-08 02:05:00",47954,"CKVY",12.76,36.76,36.85,37.13,36.64,82.9,83.6,82.8,0.612,32.24,32.48,32.02,5.673,5.76,269.8,8.34,6.357,0,12.3,0.001649383,0.00216213,2.5E-07
"2018-04-08 02:10:00",47955,"CKVY",12.76,36.82,36.84,36.94,36.64,82.9,83,82.5,0.614,32.09,32.21,31.91,5.18,5.433,285.1,6.606,5.48,0,12.3,0.001649383,0.00216213,2.5E-07
"2018-04-08 02:15:00",47956,"CKVY",12.75,36.63,36.71,36.88,36.51,83.5,83.9,82.7,0.614,32.09,32.24,31.91,4.791,4.949,290.8,7.625,7.234,0,12.3,0.001281239,0.00174633,2.5E-07
"2018-04-08 02:20:00",47957,"CKVY",12.74,36.14,36.46,36.76,36.14,85.6,85.7,82.9,0.617,32.15,32.39,31.91,4.604,4.685,294.6,7.115,6.138,0,12.3,0.001281239,0.00174633,2.5E-07
"2018-04-08 02:25:00",47958,"CKVY",12.75,36.88,36.47,36.94,36.14,83.1,85.7,83.1,0.617,32.32,32.46,32.19,4.931,4.699,281.7,9.77,8.99,0,12.3,0.001281239,0.00174633,2.5E-07
"2018-04-08 02:30:00",47959,"CKVY",12.75,37.25,37.33,37.62,36.88,81.6,83.1,80.2,0.615,32.14,32.35,31.91,5.648,5.316,286,18.46,10.52,0,12.3,0.001081833,0.001517688,2.5E-07
"2018-04-08 02:35:00",47960,"CKVY",12.75,36.88,37.17,37.38,36.76,83.7,83.7,81.4,0.621,32.24,32.49,31.99,6.006,5.889,295.4,14.75,8.11,0,12.3,0.001081833,0.001517688,2.5E-07
"2018-04-08 02:40:00",47961,"CKVY",12.75,36.7,36.76,36.88,36.64,83.3,84.5,83.3,0.614,32.38,32.56,32.08,5.685,5.863,334.3,14.05,7.234,0,12.3,0.001081833,0.001517688,2.5E-07
"2018-04-08 02:45:00",47962,"CKVY",12.74,36.57,36.66,36.82,36.51,83.6,83.7,82.5,0.613,32.03,32.28,31.88,5.29,5.484,341.6,7.714,8.33,0,12.3,0.001380577,0.001852606,2.5E-07
"2018-04-08 02:50:00",47963,"CKVY",12.74,36.45,36.61,36.88,36.39,83.8,83.8,82.3,0.611,31.99,32.13,31.82,5.265,5.229,331.9,8.65,7.891,0,12.3,0.001380577,0.001852606,2.5E-07
"2018-04-08 02:55:00",47964,"CKVY",12.74,36.39,36.58,37.01,36.33,83.5,83.8,81.1,0.608,31.85,32.1,31.58,5.941,5.681,327.6,8.15,9.64,0,12.3,0.001380577,0.001852606,2.5E-07
"2018-04-08 03:00:00",47965,"CKVY",12.74,35.89,36.11,36.45,35.71,85.4,85.5,83.5,0.61,31.9,32.03,31.77,5.721,5.855,323.1,7.867,7.891,0,12.3,0.001268669,0.001716679,2.5E-07
"2018-04-08 03:05:00",47966,"CKVY",12.73,35.96,35.87,36.02,35.65,84.1,85.7,84.1,0.601,31.8,32.02,31.56,5.66,5.663,314.6,7.418,8.55,0,12.3,0.001268669,0.001716679,2.5E-07
"2018-04-08 03:10:00",47967,"CKVY",12.73,36.39,36.3,36.64,35.89,82.1,84.1,81.3,0.597,31.48,31.71,31.27,5.733,5.637,313.9,7.363,9.43,0,12.3,0.001268669,0.001716679,2.5E-07
"2018-04-08 03:15:00",47968,"CKVY",12.73,37.38,36.69,37.44,36.2,76.43,82.3,76.43,0.578,31.09,31.56,30.62,6.494,5.959,294.8,11.3,12.06,0,12.3,0.001443861,0.001927925,2.5E-07
"2018-04-08 03:20:00",47969,"CKVY",12.73,37.32,37.52,37.75,37.25,76.33,76.57,74.3,0.576,30.48,30.81,30.2,7.703,7.161,286.6,7.528,12.93,0,12.3,0.001443861,0.001927925,2.5E-07
"2018-04-08 03:25:00",47970,"CKVY",12.72,36.88,37.08,37.25,36.88,76.6,76.7,75.81,0.569,30.34,30.61,30.11,8.34,8.03,286.3,6.84,11.4,0,12.3,0.001443861,0.001927925,2.5E-07
"2018-04-08 03:30:00",47971,"CKVY",12.72,36.39,36.56,36.88,36.33,77.87,77.87,76.64,0.567,30.15,30.28,29.99,8.71,8.65,283.8,7.976,11.4,0,12.3,0.002960614,0.003671346,2.5E-07
"2018-04-08 03:35:00",47972,"CKVY",12.72,36.57,36.47,36.64,36.2,77.25,78.11,77.01,0.566,30.11,30.3,29.95,8.53,8.59,281.1,7.184,12.06,0,12.3,0.002960614,0.003671346,2.5E-07
"2018-04-08 03:40:00",47973,"CKVY",12.72,36.7,36.67,36.88,36.39,76.57,77.36,75.91,0.564,30.05,30.23,29.88,8.64,8.57,283.7,7.06,12.71,0,12.3,0.002960614,0.003671346,2.5E-07
"2018-04-08 03:45:00",47974,"CKVY",12.7,36.51,36.56,36.76,36.39,76.84,77.36,76.22,0.562,29.98,30.15,29.73,8.68,8.67,283.9,7.765,11.4,0,12.3,0.002968895,0.003636242,2.5E-07
"2018-04-08 03:50:00",47975,"CKVY",12.7,36.51,36.52,36.76,36.2,76.22,77.29,75.47,0.557,29.79,30.04,29.59,8.59,8.64,285.9,6.626,11.18,0,12.3,0.002968895,0.003636242,2.5E-07
"2018-04-08 03:55:00",47976,"CKVY",12.7,36.51,36.43,36.57,36.33,76.36,76.84,76.22,0.558,29.77,29.91,29.61,8.09,8.4,294.5,8.32,10.52,0,12.3,0.002968895,0.003636242,2.5E-07
"2018-04-08 04:00:00",47977,"CKVY",12.7,37.25,37.25,37.56,36.45,73.61,76.29,71.9,0.554,29.46,29.95,29.2,8.06,8.12,304.1,12.38,13.81,0,12.3,0.00320022,0.003928776,2.5E-07
"2018-04-08 04:05:00",47978,"CKVY",12.69,36.82,37.07,37.32,36.76,76.67,76.67,73.61,0.568,29.86,30.24,29.54,7.388,7.769,302.5,8.49,8.77,0,12.3,0.00320022,0.003928776,2.5E-07
"2018-04-08 04:10:00",47979,"CKVY",12.7,36.88,36.81,37.01,36.57,77.22,77.32,76.33,0.573,30.26,30.5,30.03,6.5,6.922,300.6,8.38,6.576,0,12.3,0.00320022,0.003928776,2.5E-07
"2018-04-08 04:15:00",47980,"CKVY",12.7,37.13,36.87,37.13,36.64,76.5,77.73,75.81,0.573,30.33,30.53,29.99,5.352,5.831,310.8,8.68,7.891,0,12.3,0.002667909,0.003387539,2.5E-07
"2018-04-08 04:20:00",47981,"CKVY",12.7,37.13,36.96,37.13,36.76,77.01,78.32,76.43,0.577,30.63,30.88,30.34,4.763,4.983,327.9,8.46,6.576,0,12.3,0.002667909,0.003387539,2.5E-07
"2018-04-08 04:25:00",47982,"CKVY",12.69,35.89,36.65,37.38,35.89,82.6,82.6,76.29,0.59,30.99,31.29,30.38,6.151,5.261,290.4,11.89,15.34,0,12.3,0.002667909,0.003387539,2.5E-07
"2018-04-08 04:30:00",47983,"CKVY",12.69,35.28,35.43,35.96,35.15,88.2,88.2,82.6,0.615,31.73,32.15,31.13,7.919,7.2,288.6,8.28,15.78,0,12.31,0.001650049,0.002184559,2.5E-07
"2018-04-08 04:35:00",47984,"CKVY",12.68,35.4,35.2,35.46,35.03,88.7,89.9,88.2,0.621,32.35,32.57,32.04,8.64,8.32,279.9,8.81,10.08,0,12.3,0.001650049,0.002184559,2.5E-07
"2018-04-08 04:40:00",47985,"CKVY",12.68,35.34,35.34,35.4,35.21,86.6,88.7,86.3,0.604,32.04,32.41,31.58,7.764,8.45,279.9,7.15,9.21,0,12.31,0.001650049,0.002184559,2.5E-07
"2018-04-08 04:45:00",47986,"CKVY",12.67,35.03,34.97,35.34,34.78,84.2,87.3,84.2,0.581,31.26,31.76,30.62,6.145,6.713,288.1,9.07,10.3,0,12.3,0.001088897,0.001399424,2.5E-07
"2018-04-08 04:50:00",47987,"CKVY",12.68,34.66,34.7,35.03,34.47,85.7,86,84.1,0.582,30.75,30.89,30.53,5.8,5.991,294.4,8.18,8.55,0,12.3,0.001088897,0.001399424,2.5E-07
"2018-04-08 04:55:00",47988,"CKVY",12.68,34.29,34.66,35.03,34.16,86.5,86.5,84.3,0.579,30.72,30.89,30.55,5.219,5.517,308.6,11.03,8.11,0,12.3,0.001088897,0.001399424,2.5E-07
"2018-04-08 05:00:00",47989,"CKVY",12.68,34.53,34.37,34.66,34.1,85.3,86.6,85.2,0.577,30.61,30.75,30.45,4.59,5.046,332.9,13.77,5.48,0,12.3,0.0009173327,0.001264375,2.5E-07
"2018-04-08 05:05:00",47990,"CKVY",12.67,35.03,34.68,35.03,34.47,83.4,85.4,83.4,0.575,30.53,30.72,30.34,3.823,4.124,336.4,11.36,5.918,0,12.3,0.0009173327,0.001264375,2.5E-07
"2018-04-08 05:10:00",47991,"CKVY",12.67,35.4,35.12,35.52,34.78,81.6,83.6,81.5,0.571,30.41,30.56,30.27,3.578,3.584,338.5,16.25,6.795,0,12.3,0.0009173327,0.001264375,2.5E-07
"2018-04-08 05:15:00",47992,"CKVY",12.66,35.15,35.25,35.46,35.09,82.1,82.4,81.6,0.569,30.33,30.51,30.13,2.737,3.127,346.3,23.99,3.069,0,12.3,0.0005956213,0.0009401801,2.5E-07
"2018-04-08 05:20:00",47993,"CKVY",12.67,34.91,35.05,35.28,34.78,83.4,83.4,82,0.572,30.29,30.44,30.12,2.16,2.485,343.9,15.28,2.63,0,12.3,0.0005956213,0.0009401801,2.5E-07
"2018-04-08 05:25:00",47994,"CKVY",12.66,34.29,34.46,34.91,34.16,87.1,87.1,83.4,0.583,30.67,30.99,30.28,1.731,1.978,35.33,6.763,3.288,0,12.3,0.0005956213,0.0009401801,2.5E-07
"2018-04-08 05:30:00",47995,"CKVY",12.65,35.03,34.53,35.09,34.16,85,87.2,85,0.586,30.93,31.08,30.73,2.62,2.057,356.8,20.44,11.18,0,12.3,-0.000247539,-0.0001708239,2.5E-07
"2018-04-08 05:35:00",47996,"CKVY",12.64,34.41,34.98,35.4,34.41,88.1,88.1,83.7,0.593,31.04,31.39,30.79,5.625,4.13,330.8,10.12,15.56,0,12.3,-0.000247539,-0.0001708239,2.5E-07
"2018-04-08 05:40:00",47997,"CKVY",12.65,33.49,33.92,34.54,33.43,93.7,93.7,88.1,0.607,31.66,31.93,31.26,9.16,7.235,324.1,9.04,21.92,0,12.31,-0.000247539,-0.0001708239,2.5E-07
"2018-04-08 05:45:00",47998,"CKVY",12.65,32.75,33.08,33.49,32.69,98.9,98.9,93.7,0.623,32.15,32.55,31.81,12.23,10.91,319,9.42,17.54,0,12.31,0.0005415612,0.0007417321,0.0004707709
"2018-04-08 05:50:00",47999,"CKVY",12.65,32.51,32.64,32.81,32.44,100.1,100.2,98.9,0.624,32.63,32.79,32.39,12.79,12.61,314.6,9.5,21.7,0,12.32,0.0005415612,0.0007417321,0.0004707709
"2018-04-08 05:55:00",48000,"CKVY",12.64,32.57,32.5,32.69,32.32,100.1,100.2,100.1,0.626,32.54,32.73,32.35,11.88,12.36,314.4,13.02,16,0,12.32,0.0005415612,0.0007417321,0.0004707709
"2018-04-08 06:00:00",48001,"CKVY",12.63,33.68,32.96,33.68,32.51,98.6,100.2,98.6,0.645,32.98,33.68,32.53,10.91,11.46,288.9,17.94,14.25,0,12.32,-0.0005186611,-0.0005383776,0.005253357
"2018-04-08 06:05:00",48002,"CKVY",12.64,33.68,33.62,33.74,33.37,94.1,98.6,93.8,0.615,32.42,33.33,31.99,9.67,10.25,303.9,13.6,12.28,0,12.33,-0.0005186611,-0.0005383776,0.005253357
"2018-04-08 06:10:00",48003,"CKVY",12.64,33.68,33.56,33.68,33.31,94.1,95.2,94.1,0.615,32.2,32.38,32.03,7.972,8.97,336.8,11.77,8.33,0,12.33,-0.0005186611,-0.0005383776,0.005253357
"2018-04-08 06:15:00",48004,"CKVY",12.64,33.74,33.74,33.93,33.56,92.8,94.1,92.7,0.608,32.01,32.21,31.87,6.178,6.936,349.8,15.86,6.576,0,12.33,0.001708854,0.002921344,0.01524128
"2018-04-08 06:20:00",48005,"CKVY",12.64,33.06,33.38,33.87,32.94,97.9,97.9,92.8,0.624,32.13,32.54,31.8,4.22,5.145,30.86,9.36,5.042,0,12.33,0.001708854,0.002921344,0.01524128
"2018-04-08 06:25:00",48006,"CKVY",12.63,32.82,32.88,33.06,32.69,100.1,100.2,97.9,0.632,32.75,32.97,32.42,3.177,3.688,39.84,16.24,3.288,0,12.33,0.001708854,0.002921344,0.01524128
"2018-04-08 06:30:00",48007,"CKVY",12.63,33.19,32.96,33.19,32.75,99.1,100.2,99.1,0.635,32.96,33.11,32.78,2.418,2.668,346.9,29.14,7.234,0,12.33,0.0003972457,0.0006173857,0.03604212
"2018-04-08 06:35:00",48008,"CKVY",12.63,33.74,33.58,33.93,33.12,93,99.1,92.9,0.609,32.41,33.06,31.86,3.699,3.011,316,10.95,10.74,0,12.33,0.0003972457,0.0006173857,0.03604212
"2018-04-08 06:40:00",48009,"CKVY",12.62,33.74,33.73,33.93,33.56,92.8,93.6,92.6,0.608,31.96,32.1,31.78,5.008,4.351,316.4,10.24,8.99,0.02308301,12.33,0.0003972457,0.0006173857,0.03604212
"2018-04-08 06:45:00",48010,"CKVY",12.63,33.8,33.77,33.93,33.68,92.5,93.2,92.4,0.608,31.93,32.06,31.76,5.921,5.589,313.2,8.9,7.672,0.1477842,12.33,0.001194029,0.001998246,0.07142786
"2018-04-08 06:50:00",48011,"CKVY",12.63,33.56,33.7,33.93,33.43,93.8,93.8,91.9,0.61,31.8,32.02,31.64,5.09,5.583,295.4,9.75,6.795,0.4662469,12.33,0.001194029,0.001998246,0.07142786
"2018-04-08 06:55:00",48012,"CKVY",12.63,33.43,33.44,33.56,33.31,94.8,94.9,93.8,0.614,32.05,32.18,31.84,4.35,4.724,302.4,8.59,6.138,0.8980771,12.33,0.001194029,0.001998246,0.07142786
"2018-04-08 07:00:00",48013,"CKVY",12.62,34.36,33.97,34.67,33.37,84.2,94.8,83.6,0.566,31.16,32.18,30.09,5.856,4.827,298,12.32,18.19,1.362299,12.33,0.001779847,0.00293608,0.1133837
"2018-04-08 07:05:00",48014,"CKVY",12.62,34.05,34.21,34.48,33.93,86.5,87.3,84.2,0.574,30.44,30.71,30.1,8.07,6.968,299.5,9.64,15.78,2.169512,12.34,0.001779847,0.00293608,0.1133837
"2018-04-08 07:10:00",48015,"CKVY",12.61,34.48,34.25,34.55,34.05,83.8,86.6,83.7,0.565,30.35,30.63,29.95,10.06,9.05,296.8,8.94,13.37,3.72389,12.35,0.001779847,0.00293608,0.1133837
"2018-04-08 07:15:00",48016,"CKVY",12.63,35.04,34.67,35.16,34.42,79.43,84,79.26,0.548,29.78,30.21,29.2,10.62,10.48,297.7,9.74,19.95,6.033738,12.35,0.005286369,0.008773903,0.158467
"2018-04-08 07:20:00",48017,"CKVY",12.61,34.67,34.71,35.1,34.42,81.9,82.7,79.46,0.557,29.64,29.89,29.28,10.65,10.69,296.8,8.8,16.66,7.810384,12.35,0.005286369,0.008773903,0.158467
"2018-04-08 07:25:00",48018,"CKVY",12.62,34.92,34.81,34.98,34.55,79.95,81.9,79.95,0.549,29.46,29.71,29.21,11.11,10.92,294.1,8.37,15.78,9.292739,12.35,0.005286369,0.008773903,0.158467
"2018-04-08 07:30:00",48019,"CKVY",12.63,34.3,34.58,34.98,34.24,83.7,83.9,79.88,0.56,29.75,30.04,29.33,10.68,10.97,292.8,10.15,14.91,10.54583,12.35,0.007336555,0.0121462,0.2048011
"2018-04-08 07:35:00",48020,"CKVY",12.62,34.55,34.44,34.67,34.18,82.3,84.2,81.5,0.557,29.83,30.09,29.52,10.85,10.63,293.7,9.78,17.32,12.14043,12.35,0.007336555,0.0121462,0.2048011
"2018-04-08 07:40:00",48021,"CKVY",12.63,33.87,34.19,34.61,33.8,87.4,87.4,82.2,0.575,30.09,30.59,29.58,11.58,11.14,305.8,8.91,20.6,13.56392,12.36,0.007336555,0.0121462,0.2048011
"2018-04-08 07:45:00",48022,"CKVY",12.64,33.13,33.41,33.93,33,94,94,87.4,0.601,31.14,31.65,30.43,11.56,11.55,308.6,10.56,16.88,16.11662,12.36,0.00614077,0.009721331,0.2511421
"2018-04-08 07:50:00",48023,"CKVY",12.64,32.69,32.92,33.13,32.69,97.7,97.7,94.1,0.613,31.84,32.23,31.49,10.41,11.27,316.2,10.1,14.91,18.81895,12.36,0.00614077,0.009721331,0.2511421
"2018-04-08 07:55:00",48024,"CKVY",12.66,32.82,32.83,33,32.57,97.3,98.2,97.2,0.614,32.27,32.48,32.04,8.05,9.29,325.6,10.83,10.3,21.28348,12.36,0.00614077,0.009721331,0.2511421
"2018-04-08 08:00:00",48025,"CKVY",12.7,33.19,33,33.25,32.82,94.7,97.3,94.7,0.607,31.99,32.24,31.75,6.361,7.297,333.3,9.85,6.795,27.55836,12.36,0.003858428,0.004787587,0.2968025
"2018-04-08 08:05:00",48026,"CKVY",12.76,33.8,33.5,33.8,33.13,90.6,94.6,90.4,0.595,31.56,31.91,31.19,5.475,5.659,334.3,11.18,7.672,49.19619,12.36,0.003858428,0.004787587,0.2968025
"2018-04-08 08:10:00",48027,"CKVY",12.78,33.93,33.8,33.99,33.62,89.1,91,89.1,0.588,31.27,31.48,31.03,4.789,5.1,317.5,11.45,6.138,72.17702,12.36,0.003858428,0.004787587,0.2968025
"2018-04-08 08:15:00",48028,"CKVY",12.77,34.11,33.99,34.18,33.8,88.2,89.8,88.1,0.586,31.06,31.29,30.87,4.564,4.628,320.1,10.22,6.795,82.87216,12.36,0.009609022,0.01146465,0.3430188
"2018-04-08 08:20:00",48029,"CKVY",12.78,34.36,34.18,34.42,33.93,86.4,88.9,86,0.58,30.81,31.16,30.49,4.007,4.303,306.9,14.5,7.891,74.09149,12.36,0.009609022,0.01146465,0.3430188
"2018-04-08 08:25:00",48030,"CKVY",12.8,34.79,34.43,34.86,34.18,82.1,87.2,82.1,0.561,30.51,30.96,29.87,4.279,4.008,309.1,17.64,10.52,67.05022,12.36,0.009609022,0.01146465,0.3430188
"2018-04-08 08:30:00",48031,"CKVY",12.83,34.79,35.01,35.16,34.79,83.1,83.1,80.2,0.568,29.82,30.3,29.49,4.982,4.759,312.4,17.56,12.71,73.40576,12.36,0.0105868,0.01310367,0.3884954
"2018-04-08 08:35:00",48032,"CKVY",12.91,34.98,34.8,35.04,34.55,81,84.1,81,0.558,30.18,30.49,29.7,5.41,5.135,310,13.63,8.55,87.55038,12.36,0.0105868,0.01310367,0.3884954
"2018-04-08 08:40:00",48033,"CKVY",13,35.35,35.26,35.54,34.92,79.81,81,78.54,0.557,29.67,29.97,29.32,6.506,6.113,306.4,10.05,12.49,110.7178,12.36,0.0105868,0.01310367,0.3884954
"2018-04-08 08:45:00",48034,"CKVY",12.99,35.47,35.32,35.54,35.16,78.88,80.7,78.26,0.554,29.67,29.97,29.28,7.067,6.619,307.2,12.65,12.49,126.0042,12.36,0.01628526,0.02027285,0.4325693
"2018-04-08 08:50:00",48035,"CKVY",12.98,35.23,35.27,35.54,35.1,79.4,80.4,78.95,0.552,29.69,29.86,29.39,8,7.553,298,10.97,11.84,125.9491,12.36,0.01628526,0.02027285,0.4325693
"2018-04-08 08:55:00",48036,"CKVY",12.95,35.04,35.3,35.54,34.98,81.6,81.6,77.16,0.563,29.4,30.05,28.93,9,8.56,291.8,9.47,15.34,107.053,12.36,0.01628526,0.02027285,0.4325693
"2018-04-08 09:00:00",48037,"CKVY",12.94,34.3,34.67,35.1,34.24,85.5,85.5,81.6,0.573,30.11,30.46,29.73,9.7,9.38,284.4,9.65,14.47,82.80111,12.36,0.0122607,0.0169129,0.4748511
"2018-04-08 09:05:00",48038,"CKVY",12.9,33.56,33.86,34.36,33.5,92.6,92.6,85.4,0.602,30.96,31.64,30.19,10.41,10.25,281,8.34,14.47,69.36112,12.36,0.0122607,0.0169129,0.4748511
"2018-04-08 09:10:00",48039,"CKVY",12.95,33.68,33.59,33.8,33.37,91.3,93,91,0.597,31.54,31.75,31.27,9.59,9.95,296.7,10.5,14.25,59.85138,12.36,0.0122607,0.0169129,0.4748511
"2018-04-08 09:15:00",48040,"CKVY",13.01,33.68,33.73,33.93,33.56,93.9,94,91.3,0.614,31.78,32.18,31.37,8.26,9.09,291,11.42,10.74,75.95902,12.36,0.009426937,0.01186313,0.5139872
"2018-04-08 09:20:00",48041,"CKVY",13.02,33.93,33.89,34.11,33.56,90.8,93.9,89.6,0.599,31.59,32.13,31.2,7.771,7.772,301.5,9.98,13.37,89.7522,12.36,0.009426937,0.01186313,0.5139872
"2018-04-08 09:25:00",48042,"CKVY",13.05,33.62,33.77,33.93,33.56,93.7,93.7,90.8,0.611,31.77,32.12,31.42,7.313,7.598,309.5,9.89,12.06,107.7606,12.36,0.009426937,0.01186313,0.5139872
"2018-04-08 09:30:00",48043,"CKVY",13.08,33,33.4,33.74,32.94,97.3,97.3,93.4,0.619,32.08,32.38,31.8,8.37,7.729,313.7,10.8,13.81,106.0658,12.37,0.0108785,0.01283065,0.5519951
"2018-04-08 09:35:00",48044,"CKVY",13.1,33.06,33.01,33.19,32.82,98.4,98.6,97.3,0.627,32.57,32.78,32.26,8.95,8.69,321.9,10.84,16.22,107.9617,12.37,0.0108785,0.01283065,0.5519951
"2018-04-08 09:40:00",48045,"CKVY",13.18,33.43,33.14,33.43,32.94,97.2,98.8,97.2,0.629,32.74,32.91,32.54,9.78,9.34,318.9,10.61,14.47,117.9012,12.37,0.0108785,0.01283065,0.5519951
"2018-04-08 09:45:00",48046,"CKVY",13.19,33.99,33.71,34.05,33.31,95.1,97.3,95,0.629,32.85,33.02,32.59,8.9,9.34,309,10.65,9.64,136.4708,12.37,0.01221914,0.01336291,0.587301
"2018-04-08 09:50:00",48047,"CKVY",13.2,34.79,34.42,34.92,33.99,89.8,95,89.6,0.614,32.46,32.87,31.95,7.963,8.43,303.9,9.06,12.06,149.6418,12.37,0.01221914,0.01336291,0.587301
"2018-04-08 09:55:00",48048,"CKVY",13.29,35.16,35.02,35.29,34.73,90.2,90.5,87.9,0.625,32.25,32.79,31.65,7.138,7.587,308.6,9.14,12.49,162.9895,12.37,0.01221914,0.01336291,0.587301
"2018-04-08 10:00:00",48049,"CKVY",13.37,35.41,35.37,35.54,35.16,89.5,91.5,87.6,0.627,32.57,33.25,31.97,7.938,7.41,311.1,10.33,14.69,180.5353,12.37,0.01926084,0.02219575,0.6211987
"2018-04-08 10:05:00",48050,"CKVY",13.58,36.03,35.77,36.15,35.41,90.2,91.2,88.9,0.647,33.18,33.61,32.62,8.27,8.19,292.1,10.04,12.28,225.8809,12.37,0.01926084,0.02219575,0.6211987
"2018-04-08 10:10:00",48051,"CKVY",13.69,36.28,36.09,36.4,35.91,89.1,90.2,87.2,0.646,33.07,33.79,32.56,8.43,8.28,314.3,15.22,12.49,266.8058,12.37,0.01926084,0.02219575,0.6211987
"2018-04-08 10:15:00",48052,"CKVY",13.46,33.62,35.07,36.28,33.62,92.5,94.1,88.2,0.603,32.79,33.32,31.69,9.74,9.04,327.7,10.64,23.89,280.7171,12.37,0.02484939,0.02832952,0.6517045
"2018-04-08 10:20:00",48053,"CKVY",13.39,32.69,33.08,33.68,32.51,94.4,94.4,92.2,0.593,31.27,31.75,30.93,12.73,11.15,317.3,10.03,29.15,241.2012,12.38,0.02484939,0.02832952,0.6517045
"2018-04-08 10:25:00",48054,"CKVY",13.39,33.43,32.66,33.43,32.26,87.6,95.1,87.6,0.567,30.79,31.31,30.1,15.11,14.11,291.9,9.62,25.21,185.2041,12.38,0.02484939,0.02832952,0.6517045
"2018-04-08 10:30:00",48055,"CKVY",13.95,34.79,33.9,34.86,33.25,84.7,88.7,84.7,0.579,30.6,31.06,29.9,13.77,14.59,316.3,13.16,14.91,151.5694,12.37,0.01595938,0.01911202,0.6820487
"2018-04-08 10:35:00",48056,"CKVY",13.81,37.76,36.62,38.01,34.79,76.61,85.7,76.61,0.589,32.06,33.33,30.6,11.93,12.76,318.6,12.67,21.92,286.4413,12.38,0.01595938,0.01911202,0.6820487
"2018-04-08 10:40:00",48057,"CKVY",13.75,37.14,37.28,37.7,36.96,75.48,80.5,74.24,0.566,30.65,32.13,29.64,11.72,11.66,314.2,11.11,21.26,480.6835,12.38,0.01595938,0.01911202,0.6820487
"2018-04-08 10:45:00",48058,"CKVY",13.71,37.88,37.11,37.88,36.71,77.06,79.12,73.63,0.595,30.27,31.46,29.49,13.4,12.7,317.9,9.88,23.45,576.8276,12.38,0.05213295,0.06080447,0.7073902
"2018-04-08 10:50:00",48059,"CKVY",13.67,37.51,37.83,38.26,37.39,75.86,77.47,72.46,0.577,30.73,31.71,29.36,14.09,13.89,305,12.9,26.08,574.4241,12.38,0.05213295,0.06080447,0.7073902
"2018-04-08 10:55:00",48060,"CKVY",13.68,37.02,37.15,37.58,36.83,73.28,76.3,72.6,0.547,29.83,30.72,28.93,13.87,14.07,313.4,10.74,21.92,442.261,12.39,0.05213295,0.06080447,0.7073902
"2018-04-08 11:00:00",48061,"CKVY",13.71,37.14,37.17,37.39,36.83,75.2,76.92,72.8,0.564,29.97,30.74,29.11,13.19,13.44,307.7,11.65,18.41,377.9402,12.39,0.03241185,0.04155553,0.7306442
"2018-04-08 11:05:00",48062,"CKVY",13.74,37.13,37.01,37.26,36.77,74.85,75.55,70.74,0.561,29.1,30.19,28.29,12.43,12.88,302.1,12.23,17.97,257.1186,12.39,0.03241185,0.04155553,0.7306442
"2018-04-08 11:10:00",48063,"CKVY",13.46,37.01,37.21,37.5,36.88,71.69,76.02,70.87,0.535,29.46,30.59,28.37,10.8,11.43,297.3,12.18,13.59,210.3185,12.38,0.03241185,0.04155553,0.7306442
"2018-04-08 11:15:00",48064,"CKVY",13.42,37.25,37.17,37.44,36.95,69.36,75.3,69.29,0.522,29.03,30.17,28.13,9.65,10.15,309.7,15.72,14.25,170.1982,12.38,0.0231033,0.03153067,0.7509372
"2018-04-08 11:20:00",48065,"CKVY",13.86,37.01,37.02,37.38,36.76,71.55,74.71,68.12,0.534,28.36,29.78,27.53,10.33,9.92,302.5,14.15,20.17,148.9812,12.38,0.0231033,0.03153067,0.7509372
"2018-04-08 11:25:00",48066,"CKVY",13.83,37.62,37.28,37.62,36.88,76.64,76.64,70.73,0.586,29.63,30.96,28.34,11.25,10.91,293.5,12.15,19.51,154.1048,12.38,0.0231033,0.03153067,0.7509372
"2018-04-08 11:30:00",48067,"CKVY",13.8,37.38,37.3,37.69,36.88,74.51,79.38,72.82,0.564,30.4,31.45,29.29,11.78,11.69,298.4,11.89,16.66,194.2541,12.38,0.02794161,0.03624215,0.7667674
"2018-04-08 11:35:00",48068,"CKVY",13.78,37.38,37.56,37.99,37.07,75.16,77.29,70.8,0.569,30.18,31.46,28.66,10.79,11.13,289,15.17,19.51,243.8846,12.38,0.02794161,0.03624215,0.7667674
"2018-04-08 11:40:00",48069,"CKVY",13.77,37.81,37.59,37.81,37.32,75.57,76.91,71.11,0.582,30.37,31.16,28.88,10.83,10.8,279.5,9.31,18.85,278.7306,12.38,0.02794161,0.03624215,0.7667674
"2018-04-08 11:45:00",48070,"CKVY",13.75,37.69,37.69,37.93,37.5,70.8,75.64,69.7,0.542,29.56,30.88,28.52,11.36,11.1,277.1,9.88,17.32,310.0826,12.38,0.03544407,0.04416945,0.7789675
"2018-04-08 11:50:00",48071,"CKVY",13.75,38.92,38.52,39.11,37.69,69.97,75.54,68.39,0.563,30.26,31.73,29.07,11.3,11.52,268.3,12.22,14.47,366.4578,12.38,0.03544407,0.04416945,0.7789675
"2018-04-08 11:55:00",48072,"CKVY",13.74,39.6,39.36,39.73,38.98,67.74,71.97,64.65,0.559,29.76,31.28,28.46,10.02,10.8,285,33.34,15.34,492.6709,12.38,0.03544407,0.04416945,0.7789675
"2018-04-08 12:00:00",48073,"CKVY",13.74,40.9,39.57,41.02,38.98,76.09,76.12,65.55,0.661,30.31,34.09,28.58,9.71,9.68,266.9,15.23,18.41,601.256,12.39,0.06387392,0.07540756,0.7882929
"2018-04-08 12:05:00",48074,"CKVY",13.74,40.34,40.34,41.09,39.78,74.85,75.95,65.96,0.636,31.49,33.97,29.63,9.76,9.75,259.3,11.21,17.97,726.3936,12.39,0.06387392,0.07540756,0.7882929
"2018-04-08 12:10:00",48075,"CKVY",13.74,41.82,41.13,42.5,39.78,67.53,76.84,62.93,0.608,32.43,34.91,28.37,10.15,9.92,278.3,17.9,16.44,750.1696,12.39,0.06387392,0.07540756,0.7882929
"2018-04-08 12:15:00",48076,"CKVY",13.74,40.08,40.54,41.82,39.59,65.84,71.13,63.68,0.554,30.63,32.7,28.44,10.53,10.32,283.2,14.14,19.73,715.5465,12.39,0.06604846,0.07773142,0.792756
"2018-04-08 12:20:00",48077,"CKVY",13.73,39.95,40.04,40.58,39.53,66.04,70.78,61.07,0.553,29.62,31.58,27.53,10.99,10.71,283.1,15.32,21.7,606.1094,12.39,0.06604846,0.07773142,0.792756
"2018-04-08 12:25:00",48078,"CKVY",13.75,39.08,39.47,40.08,38.84,67.76,70.92,61.41,0.548,29.29,31.41,26.83,11.33,11,284.3,14.39,19.95,462.1433,12.39,0.06604846,0.07773142,0.792756
"2018-04-08 12:30:00",48079,"CKVY",13.76,39.08,39.22,39.7,38.9,64.46,69.68,63.98,0.522,28.91,30.52,27.94,11.19,11.21,272,14.72,21.26,359.9058,12.39,0.03952858,0.050877,0.797681
"2018-04-08 12:35:00",48080,"CKVY",13.76,40.13,39.2,40.13,38.83,68.37,69.4,63.7,0.576,28.9,30.63,27.66,11.55,11.56,279.5,16.58,19.07,278.868,12.39,0.03952858,0.050877,0.797681
"2018-04-08 12:40:00",48081,"CKVY",13.76,42.05,40.85,42.42,40.07,64.39,72.97,64.39,0.585,31.07,34.04,29.41,12.21,11.87,275,20.89,21.92,337.3121,12.39,0.03952858,0.050877,0.797681
"2018-04-08 12:45:00",48082,"CKVY",13.76,42.54,41.27,42.54,40.56,69.68,70.77,62.26,0.645,30.93,33.44,28.99,12.62,12.68,266.7,19.86,20.17,512.5186,12.39,0.06329907,0.07654686,0.7956829
"2018-04-08 12:50:00",48083,"CKVY",13.75,43.4,42.47,43.47,41.68,69.92,70.77,59.24,0.669,32.07,34.38,28.75,12.5,12.59,272.7,14.96,20.82,748.4501,12.39,0.06329907,0.07654686,0.7956829
"2018-04-08 12:55:00",48084,"CKVY",13.76,42.91,43.46,44.52,42.79,62.33,71.91,58.14,0.585,31.99,35.24,29.71,12.78,12.5,282.2,16.98,23.24,894.8109,12.39,0.06329907,0.07654686,0.7956829
"2018-04-08 13:00:00",48085,"CKVY",13.76,41.49,41.77,42.91,41.12,59.93,64.18,56.08,0.532,28.75,31.22,27.07,13.92,13.21,271.8,11.79,26.08,849.769,12.39,0.08063829,0.09689482,0.7905908
"2018-04-08 13:05:00",48086,"CKVY",13.76,41.55,42.22,43.1,41.24,59.86,65.83,56.15,0.533,30.16,32.24,27.17,14.21,13.8,279.1,10.2,19.73,772.2274,12.39,0.08063829,0.09689482,0.7905908
"2018-04-08 13:10:00",48087,"CKVY",13.76,40.81,41.53,42.29,40.75,59.82,65.42,56.98,0.518,29.12,31.17,27.12,14.03,14.45,283,17.45,21.48,663.9597,12.39,0.08063829,0.09689482,0.7905908
"2018-04-08 13:15:00",48088,"CKVY",13.77,40.5,41.33,42.05,40.32,58.8,68.58,55.33,0.503,29.44,32.36,25.82,12.04,13.12,280.1,16.14,16,615.4842,12.39,0.05840839,0.07418993,0.7842386
"2018-04-08 13:20:00",48089,"CKVY",13.76,42.66,42.25,43.28,40.38,60.55,66.83,58.8,0.563,30.42,32.61,27.11,11.91,11.8,276.3,10.95,21.48,542.5367,12.39,0.05840839,0.07418993,0.7842386
"2018-04-08 13:25:00",48090,"CKVY",13.77,41.49,41.93,42.73,41.06,60.37,63.22,55.19,0.536,28.88,30.67,27.37,13.22,12.44,265.9,13.15,23.89,587.3946,12.39,0.05840839,0.07418993,0.7842386
"2018-04-08 13:30:00",48091,"CKVY",13.77,41.43,41.34,41.8,40.75,54.61,63.67,54.61,0.484,28.25,30.04,26.31,15.3,14.19,265.7,11.4,23.45,580.285,12.39,0.06666638,0.08284411,0.7734455
"2018-04-08 13:35:00",48092,"CKVY",13.77,41.55,41.63,42.29,41.37,59.07,63.5,54.47,0.526,28.02,30.63,26.25,16.46,16.22,261.4,11.16,25.65,621.105,12.39,0.06666638,0.08284411,0.7734455
"2018-04-08 13:40:00",48093,"CKVY",13.77,42.42,42.03,42.79,41.49,56.5,63.43,55.02,0.52,28.97,31.13,26.88,16.17,16.4,267.2,12.7,23.89,588.0544,12.39,0.06666638,0.08284411,0.7734455
"2018-04-08 13:45:00",48094,"CKVY",13.77,41.8,41.93,42.66,41.3,58.49,63.09,54.5,0.526,28.08,30.64,26.63,16.49,16.16,274.5,9.49,27.4,632.237,12.39,0.06771287,0.08651246,0.7597234
"2018-04-08 13:50:00",48095,"CKVY",13.77,40.81,41.5,41.92,40.81,58.79,61.23,57.25,0.509,28.35,29.39,27.36,17.5,16.92,271.3,7.38,26.08,640.3732,12.39,0.06771287,0.08651246,0.7597234
"2018-04-08 13:55:00",48096,"CKVY",13.77,39.69,40.49,41.05,39.69,64.83,66.03,58.93,0.537,28.84,29.76,27.63,17.82,17.56,273.9,9.98,23.45,580.3795,12.39,0.06771287,0.08651246,0.7597234
"2018-04-08 14:00:00",48097,"CKVY",13.77,39.81,39.76,40.06,39.44,67.74,68.71,63.28,0.564,29.22,30.35,28.1,17.23,17.81,283.3,16.93,23.02,521.6655,12.38,0.052689,0.06923739,0.7414591
"2018-04-08 14:05:00",48098,"CKVY",13.78,40.55,40.11,40.8,39.57,68.36,69.87,63.87,0.586,30.15,31.59,28.44,15.98,16.61,277.9,9.88,25.43,470.3391,12.38,0.052689,0.06923739,0.7414591
"2018-04-08 14:10:00",48099,"CKVY",13.77,41.91,41.1,42.03,40.18,64.89,70.69,63.25,0.586,30.93,31.92,29.4,15.61,15.76,277.6,9.47,22.8,589.0389,12.38,0.052689,0.06923739,0.7414591
"2018-04-08 14:15:00",48100,"CKVY",13.78,42.96,42.87,43.76,41.66,59.44,67.91,58,0.559,31.14,33.48,29.21,14.92,15.12,275.4,14.53,19.95,748.0291,12.38,0.07426864,0.09044825,0.7185467
"2018-04-08 14:20:00",48101,"CKVY",13.77,41.85,42.64,43.33,41.79,58.2,62.94,55.29,0.524,29.38,31.12,27.52,14.39,14.7,270.5,11.84,22.58,875.3464,12.38,0.07426864,0.09044825,0.7185467
"2018-04-08 14:25:00",48102,"CKVY",13.77,42.65,42.7,43.27,41.72,58.61,63.56,56.69,0.545,29.76,31.05,28.21,14.22,14.26,270.4,18.93,25.21,859.2069,12.39,0.07426864,0.09044825,0.7185467
"2018-04-08 14:30:00",48103,"CKVY",13.78,43.39,42.1,43.39,41.41,58.68,63.49,56.62,0.561,29.22,31.47,27.51,14.55,14.17,287.5,12.04,22.8,772.1678,12.39,0.07454186,0.09252659,0.695707
"2018-04-08 14:35:00",48104,"CKVY",13.77,42.65,43.28,44.38,42.28,62.66,67.16,57.17,0.582,30.5,33.77,28.7,14.38,14.59,283.4,13.3,24.11,764.1961,12.39,0.07454186,0.09252659,0.695707
"2018-04-08 14:40:00",48105,"CKVY",13.76,41.72,43.02,44.01,41.66,62.73,68.19,59.3,0.562,31.33,33.98,28.93,13.2,13.8,266.7,16.84,18.19,768.0719,12.39,0.07454186,0.09252659,0.695707
"2018-04-08 14:45:00",48106,"CKVY",13.76,41.41,41.9,42.71,41.41,61.29,65.89,60.29,0.543,30.07,31.89,28.87,12.44,12.92,265.2,17.52,19.51,759.7323,12.39,0.07014865,0.08685657,0.6675529
"2018-04-08 14:50:00",48107,"CKVY",13.77,40.67,41.04,41.6,40.42,62.11,65.06,57.99,0.535,28.14,30.68,27.11,11.76,11.88,286.7,11.3,18.85,584.6796,12.39,0.07014865,0.08685657,0.6675529
"2018-04-08 14:55:00",48108,"CKVY",13.76,36.46,37.81,40.98,36.4,83.8,85.4,62.21,0.612,30.89,33.04,28.76,11.72,12.05,328.8,11.3,18.19,425.5615,12.38,0.07014865,0.08685657,0.6675529
"2018-04-08 15:00:00",48109,"CKVY",13.78,36.09,36.16,36.46,35.97,83.8,85.6,80.7,0.603,31.61,32.44,30.69,12.13,12.01,324.9,11.09,21.26,292.7038,12.38,0.03136368,0.04085115,0.6380656
"2018-04-08 15:05:00",48110,"CKVY",13.77,35.29,35.71,36.28,35.23,85.8,86.7,81.3,0.598,31.33,32.14,30.68,12.54,12.32,325.5,9.94,17.97,248.2762,12.38,0.03136368,0.04085115,0.6380656
"2018-04-08 15:10:00",48111,"CKVY",13.78,35.97,35.27,35.97,34.86,92.1,92.1,85.8,0.659,32.36,33.91,31.43,12.09,12.21,318.8,12.85,17.54,216.959,12.37,0.03136368,0.04085115,0.6380656
"2018-04-08 15:15:00",48112,"CKVY",13.79,37.21,36.82,37.45,35.97,86.6,92.6,86.5,0.651,34.16,34.84,33.55,10.52,11.26,310.1,10.94,13.59,247.0201,12.37,0.02367021,0.02817217,0.6034596
"2018-04-08 15:20:00",48113,"CKVY",13.79,38.44,37.91,38.87,37.27,81.9,87.9,81,0.647,33.69,35.32,32.62,9.6,10.12,312.8,10.92,17.54,296.3947,12.37,0.02367021,0.02817217,0.6034596
"2018-04-08 15:25:00",48114,"CKVY",13.8,39.55,39.33,40.05,38.38,77.34,83.2,73.36,0.637,33.11,34.29,31.63,10.48,9.91,308.9,10.5,19.07,364.6878,12.37,0.02367021,0.02817217,0.6034596
"2018-04-08 15:30:00",48115,"CKVY",13.81,37.7,39.21,39.8,37.7,76.11,77.62,71.85,0.583,31.61,33.15,30.4,12.74,11.4,305.4,11.24,27.62,351.635,12.37,0.03413678,0.04151595,0.5683523
"2018-04-08 15:35:00",48116,"CKVY",13.82,35.05,35.81,37.76,34.92,83,84.8,76.11,0.573,30.74,31.5,30.02,15.7,14.25,304.1,10.74,28.72,298.389,12.38,0.03413678,0.04151595,0.5683523
"2018-04-08 15:40:00",48117,"CKVY",13.82,36.22,35.69,36.59,34.86,86.3,89.7,83.1,0.624,31.95,33.87,30.38,16.92,16.47,308.8,9.5,24.55,258.3117,12.37,0.03413678,0.04151595,0.5683523
"2018-04-08 15:45:00",48118,"CKVY",13.8,37.58,37.12,38.32,36.22,86.5,89.6,85.1,0.66,33.6,35.36,32.45,16.88,17.14,313.8,12.29,23.67,356.6548,12.37,0.03330819,0.03972843,0.5316679
"2018-04-08 15:50:00",48119,"CKVY",13.81,37.03,37.27,37.65,36.97,82.2,88.7,81.4,0.614,33.4,34.6,31.82,15.7,16.23,315.2,8.93,20.6,496.9966,12.37,0.03330819,0.03972843,0.5316679
"2018-04-08 15:55:00",48120,"CKVY",13.83,37.59,37.39,37.65,36.97,81.4,84.2,80.7,0.621,32.53,33.24,31.84,14.82,15.06,318,10.84,19.29,495.8132,12.37,0.03330819,0.03972843,0.5316679
"2018-04-08 16:00:00",48121,"CKVY",13.82,37.29,38.08,39.51,37.04,85.4,88.7,76.95,0.644,33.06,34.65,31.44,14.85,14.9,321.3,9.98,24.11,502.2172,12.37,0.0380726,0.04534168,0.4916109
"2018-04-08 16:05:00",48122,"CKVY",13.82,37.59,37.34,37.9,36.67,82.6,88.8,82.3,0.63,33.29,34.83,32.35,13.66,14.35,329.7,12.57,19.51,571.8191,12.38,0.0380726,0.04534168,0.4916109
"2018-04-08 16:10:00",48123,"CKVY",13.82,37.78,37.7,38.34,37.1,80.3,85.1,77.77,0.618,32.5,34.14,31.31,12.35,13.1,342.4,15.59,14.47,719.4575,12.38,0.0380726,0.04534168,0.4916109
"2018-04-08 16:15:00",48124,"CKVY",13.82,39.08,38.48,39.33,37.72,75.78,83.4,75.78,0.613,32.44,33.94,31.25,9.51,10.97,354.7,16.85,10.3,712.9525,12.38,0.0539628,0.06212639,0.4505531
"2018-04-08 16:20:00",48125,"CKVY",13.82,40.93,39.53,41,38.71,73.93,78.32,73,0.643,32.29,33.85,30.99,7.343,8.27,341.3,27.45,10.52,644.0912,12.38,0.0539628,0.06212639,0.4505531
"2018-04-08 16:25:00",48126,"CKVY",13.81,42.79,42.28,42.97,40.93,65.63,74.38,59.48,0.613,32.02,34.56,29.54,7.688,7.411,286.7,13.61,20.39,619.4508,12.38,0.0539628,0.06212639,0.4505531
"2018-04-08 16:30:00",48127,"CKVY",13.81,43.78,42.87,43.78,42.05,60.96,66.38,55.71,0.591,29.95,32.61,27.61,9.4,8.58,290.1,10.53,20.39,687.6735,12.39,0.0718032,0.08360191,0.4084921
"2018-04-08 16:35:00",48128,"CKVY",13.8,41.55,43.04,43.96,41.55,56.08,61.13,54.57,0.5,28.8,31.37,26.57,12.14,10.8,285.5,15.98,22.14,737.1195,12.39,0.0718032,0.08360191,0.4084921
"2018-04-08 16:40:00",48129,"CKVY",13.8,41.3,41.78,42.35,41.3,60.2,61.71,55.64,0.531,28.34,30.1,26.88,12.4,12.21,300.5,16.48,18.19,642.1713,12.39,0.0718032,0.08360191,0.4084921
"2018-04-08 16:45:00",48130,"CKVY",13.81,40,40.6,41.3,39.94,68.47,68.81,59.41,0.574,28.88,30.6,27.8,12.55,12.32,313.1,11.33,18.85,434.6543,12.39,0.03928754,0.0537242,0.3657224
"2018-04-08 16:50:00",48131,"CKVY",13.81,39.63,39.22,40.07,38.83,68.26,71.25,66.58,0.564,29.74,30.87,28.89,12.32,12.58,301.1,10.41,19.73,221.2976,12.39,0.03928754,0.0537242,0.3657224
"2018-04-08 16:55:00",48132,"CKVY",13.79,40.3,40.52,41.66,39.56,71.69,73.54,66.44,0.608,31.33,33.71,29.44,12.78,12.58,302.2,13.1,21.48,244.3898,12.38,0.03928754,0.0537242,0.3657224
"2018-04-08 17:00:00",48133,"CKVY",13.79,40.05,39.78,40.36,39.13,69.22,77.97,69.18,0.582,31.93,33.46,30.78,13.1,12.97,309.9,14.1,21.92,331.9411,12.38,0.03563492,0.04646414,0.3189131
"2018-04-08 17:05:00",48134,"CKVY",13.79,40.61,41.03,41.91,40.05,66.47,69.32,62.8,0.571,30.53,32.2,29.5,14.24,13.4,307.6,10.79,24.33,455.0011,12.38,0.03563492,0.04646414,0.3189131
"2018-04-08 17:10:00",48135,"CKVY",13.79,40.86,41.22,41.91,40.49,65.61,71.31,65.41,0.569,31.55,32.93,30.24,14.55,14.51,306,10.56,21.92,543.5468,12.38,0.03563492,0.04646414,0.3189131
"2018-04-08 17:15:00",48136,"CKVY",13.79,40.36,40.73,41.29,40.18,65.92,70.35,64.72,0.561,30.8,32.08,29.74,14.69,14.7,301.5,9.76,20.39,590.3327,12.38,0.05613868,0.07001333,0.2727145
"2018-04-08 17:20:00",48137,"CKVY",13.78,40.67,40.62,41.23,40.18,66.78,68.5,62.94,0.575,30.06,31.4,28.94,13.48,14.22,300.6,9.17,19.29,578.1529,12.39,0.05613868,0.07001333,0.2727145
"2018-04-08 17:25:00",48138,"CKVY",13.78,42.28,41.09,42.28,40.54,61.01,67.33,60.7,0.559,29.61,31.31,28.47,13.28,13.34,300.1,10.77,18.63,495.0341,12.39,0.05613868,0.07001333,0.2727145
"2018-04-08 17:30:00",48139,"CKVY",13.78,41.41,41.58,42.15,41.04,63.21,64.99,60.26,0.56,29.73,30.88,28.79,12.77,12.91,306,8.93,18.41,473.0026,12.38,0.04823723,0.06248552,0.226595
"2018-04-08 17:35:00",48140,"CKVY",13.78,40.91,41.26,41.6,40.85,62.01,64.14,60.09,0.539,29.49,30.26,28.16,12.17,12.58,306.6,9.65,17.54,466.508,12.39,0.04823723,0.06248552,0.226595
"2018-04-08 17:40:00",48141,"CKVY",13.78,41.28,40.96,41.47,40.42,63.21,64.65,60.91,0.557,29.22,30.26,28.21,11.13,11.75,306.7,9.77,16.44,407.1931,12.38,0.04823723,0.06248552,0.226595
"2018-04-08 17:45:00",48142,"CKVY",13.78,40.23,40.59,41.28,40.04,62.38,65.67,62.38,0.528,29.23,30.02,28.35,10.06,10.58,311.5,11.61,14.25,334.6372,12.38,0.0317832,0.04436522,0.1802727
"2018-04-08 17:50:00",48143,"CKVY",13.77,40.48,40.12,40.6,39.8,63.69,66.29,61.76,0.544,28.9,29.72,28.18,9.36,9.63,313.7,12.52,12.28,252.5845,12.38,0.0317832,0.04436522,0.1802727
"2018-04-08 17:55:00",48144,"CKVY",13.79,40.05,40.13,40.54,39.8,65.33,67.32,62.89,0.549,29.35,30.34,28.39,8.4,8.74,315.8,13.35,10.96,246.2437,12.38,0.0317832,0.04436522,0.1802727
"2018-04-08 18:00:00",48145,"CKVY",13.79,40.48,40.12,40.54,39.8,62.41,66.02,61.32,0.533,28.72,29.55,27.99,7.834,8.16,304.1,13.89,10.52,218.7066,12.38,0.02299719,0.03285642,0.1347228
"2018-04-08 18:05:00",48146,"CKVY",13.79,40.54,40.43,40.6,40.23,62.48,63.38,57.61,0.535,28.08,29.15,26.51,7.35,7.654,307.3,17.98,12.06,211.6822,12.38,0.02299719,0.03285642,0.1347228
"2018-04-08 18:10:00",48147,"CKVY",13.79,40.17,40.27,40.66,39.92,63.14,63.14,59.84,0.533,28.04,28.96,27.37,7.451,7.523,304.6,12.19,12.71,174.7821,12.38,0.02299719,0.03285642,0.1347228
"2018-04-08 18:15:00",48148,"CKVY",13.8,40.54,40.38,40.66,40.05,58.06,64.3,58.06,0.497,28.59,29.45,26.96,6.713,7.036,299.5,28.04,11.18,157.4052,12.38,0.01600414,0.02503218,0.09117184
"2018-04-08 18:20:00",48149,"CKVY",13.8,40.66,40.7,40.91,40.54,56.38,59.12,54.56,0.485,26.76,27.56,25.46,7.782,7.056,283.8,11.06,18.85,147.1082,12.38,0.01600414,0.02503218,0.09117184
"2018-04-08 18:25:00",48150,"CKVY",13.81,40.72,40.75,40.91,40.54,52.43,56.34,52.05,0.452,25.43,26.35,24.44,10.13,8.89,281.8,11.38,21.92,144.1926,12.38,0.01600414,0.02503218,0.09117184
"2018-04-08 18:30:00",48151,"CKVY",13.81,40.54,40.59,40.79,40.35,50.72,54.59,48.62,0.434,24.53,25.67,22.7,13.52,11.75,283.4,7.248,23.67,141.6742,12.38,0.01936886,0.03177202,0.05164797
"2018-04-08 18:35:00",48152,"CKVY",13.82,40.11,40.36,40.79,39.92,52.95,54.11,50.17,0.446,24.18,25.2,23.55,14.81,14.19,282.2,21.83,22.36,133.7798,12.38,0.01936886,0.03177202,0.05164797
"2018-04-08 18:40:00",48153,"CKVY",13.84,40.17,40.22,40.6,39.86,52.77,54.35,51.02,0.446,24.12,25,23.37,15.54,15.11,280.3,11.57,24.11,126.6207,12.38,0.01936886,0.03177202,0.05164797
"2018-04-08 18:45:00",48154,"CKVY",13.84,39.68,39.93,40.29,39.68,54.8,54.9,50.92,0.454,24.23,24.92,23.25,15.1,15.68,285.7,9.44,26.3,121.8771,12.38,0.02343922,0.04059638,0.02306134
"2018-04-08 18:50:00",48155,"CKVY",13.82,39.31,39.58,39.8,39.31,56.55,56.62,54.59,0.462,24.93,25.48,24.4,14.64,14.9,275.7,9.15,22.8,106.7495,12.37,0.02343922,0.04059638,0.02306134
"2018-04-08 18:55:00",48156,"CKVY",13.88,39.31,39.23,39.43,39,57.58,58.13,55.59,0.47,25.12,25.68,24.65,12.87,13.76,274.6,8.44,17.76,87.22195,12.37,0.02343922,0.04059638,0.02306134
"2018-04-08 19:00:00",48157,"CKVY",13.21,39,39.11,39.31,38.94,56.76,58.71,56.14,0.458,25.27,26.06,24.72,11.9,12.07,273,9.8,18.63,67.61243,12.37,0.008685405,0.009963013,0.00927877
"2018-04-08 19:05:00",48158,"CKVY",13.13,39.07,38.97,39.19,38.63,57.1,59.61,55.11,0.462,25.09,25.97,24.26,11,11.82,268.9,14.99,16.22,58.43663,12.37,0.008685405,0.009963013,0.00927877
"2018-04-08 19:10:00",48159,"CKVY",13.09,39.01,38.93,39.19,38.7,58.17,60.78,56.93,0.469,25.71,26.59,25.1,10.18,10.39,274.6,18.61,15.56,53.84835,12.37,0.008685405,0.009963013,0.00927877
"2018-04-08 19:15:00",48160,"CKVY",13.04,38.7,38.85,39.07,38.63,58.38,60.3,57,0.465,25.53,26.24,24.94,10.29,10.23,272.4,8.83,20.6,46.43884,12.37,0.007224358,0.008533049,0.002071678
"2018-04-08 19:20:00",48161,"CKVY",13.03,39.07,38.88,39.14,38.64,57.11,58.2,55.8,0.462,25.04,25.38,24.51,11.63,10.69,271.7,8.24,20.17,42.55354,12.37,0.007224358,0.008533049,0.002071678
"2018-04-08 19:25:00",48162,"CKVY",13.01,38.83,38.98,39.14,38.77,57.93,58.28,56.56,0.464,25.21,25.51,24.87,13.28,12.79,273.9,7.759,19.29,36.27929,12.37,0.007224358,0.008533049,0.002071678
"2018-04-08 19:30:00",48163,"CKVY",13,38.65,38.71,39.08,38.46,57.94,59.45,56.29,0.461,25.21,25.7,24.61,13.5,13.55,272.9,7.193,21.92,31.18286,12.37,0.00736801,0.008610022,2.5E-07
"2018-04-08 19:35:00",48164,"CKVY",12.98,38.34,38.59,38.83,38.28,60.61,61.06,57.35,0.476,25.52,26.22,24.83,12.45,13.08,269.4,7.796,15.34,26.29363,12.37,0.00736801,0.008610022,2.5E-07
"2018-04-08 19:40:00",48165,"CKVY",12.96,38.52,38.36,38.59,38.15,60.03,62.19,60.03,0.475,26.14,26.54,25.79,11.04,11.58,266,7.648,15.12,20.80617,12.37,0.00736801,0.008610022,2.5E-07
"2018-04-08 19:45:00",48166,"CKVY",12.95,38.15,38.36,38.59,38.09,63.81,63.84,60,0.498,26.41,27.06,25.85,10.14,10.56,262.2,7.759,12.49,14.25932,12.37,0.006160651,0.007289883,2.5E-07
"2018-04-08 19:50:00",48167,"CKVY",12.93,37.6,37.82,38.15,37.47,65.11,65.63,62.43,0.497,26.84,27.17,26.36,10.57,10.16,249,9.03,17.32,9.157915,12.37,0.006160651,0.007289883,2.5E-07
"2018-04-08 19:55:00",48168,"CKVY",12.93,37.16,37.41,37.6,37.1,68.95,68.95,65.08,0.518,27.28,27.93,26.88,11.98,11.22,249.5,7.643,19.29,4.974698,12.37,0.006160651,0.007289883,2.5E-07
"2018-04-08 20:00:00",48169,"CKVY",12.92,35.25,35.94,37.1,35.19,77.57,77.84,69.06,0.54,28.66,29.2,27.84,13.02,12.51,244.2,8.16,20.17,2.907144,12.37,0.004227373,0.005072748,2.5E-07
"2018-04-08 20:05:00",48170,"CKVY",12.92,35.25,35.37,35.5,35.19,79.77,79.77,77.12,0.555,29.2,29.76,28.92,12.77,12.82,254.5,10.12,17.97,1.579165,12.37,0.004227373,0.005072748,2.5E-07
"2018-04-08 20:10:00",48171,"CKVY",12.91,34.69,35.09,35.37,34.63,85,85,79.77,0.578,30.23,30.66,29.54,11.88,12.48,281.1,7.598,16.88,0.8558887,12.37,0.004227373,0.005072748,2.5E-07
"2018-04-08 20:15:00",48172,"CKVY",12.91,33.77,34.1,34.76,33.71,91.3,91.3,85,0.598,31.09,31.63,30.6,10.75,11.41,283.2,8.55,14.25,0.4701833,12.37,0.00164138,0.00202467,2.5E-07
"2018-04-08 20:20:00",48173,"CKVY",12.9,33.95,33.82,34.01,33.64,90.5,92.3,90.5,0.598,31.65,31.82,31.41,9.88,10.44,270.5,7.326,12.49,0.1539648,12.36,0.00164138,0.00202467,2.5E-07
"2018-04-08 20:25:00",48174,"CKVY",12.9,34.14,34.04,34.14,33.89,88.4,90.5,88.4,0.588,31.36,31.61,30.97,8.98,9.45,262.2,10.06,11.62,0.04045718,12.36,0.00164138,0.00202467,2.5E-07
"2018-04-08 20:30:00",48175,"CKVY",12.89,34.63,34.38,34.69,34.08,84,88.4,83.7,0.57,30.61,31.1,30.13,8.9,8.82,249.2,7.607,12.28,0.0255907,12.36,0.0001906972,0.0003906164,2.5E-07
"2018-04-08 20:35:00",48176,"CKVY",12.88,34.76,34.67,34.88,34.51,83,84,82.7,0.566,30.15,30.35,29.93,8.77,8.83,248.4,7.915,12.28,0.0003043273,12.36,0.0001906972,0.0003906164,2.5E-07
"2018-04-08 20:40:00",48177,"CKVY",12.88,34.57,34.73,34.88,34.51,84.2,84.3,82.6,0.57,30.17,30.37,29.98,9.04,8.9,253.6,9.1,13.37,0,12.36,0.0001906972,0.0003906164,2.5E-07
"2018-04-08 20:45:00",48178,"CKVY",12.88,34.38,34.34,34.63,34.14,85.6,86.4,83.9,0.575,30.43,30.69,30.11,9,8.99,264.6,8.66,12.71,0,12.36,0.0008485428,0.001187715,2.5E-07
"2018-04-08 20:50:00",48179,"CKVY",12.87,34.88,34.5,34.88,34.26,83.8,86.2,83.8,0.575,30.59,30.83,30.33,9.03,9.04,270.3,8.46,13.15,0,12.36,0.0008485428,0.001187715,2.5E-07
"2018-04-08 20:55:00",48180,"CKVY",12.87,34.89,35.04,35.26,34.76,82.3,84,80.3,0.564,30.03,30.59,29.62,9.1,9.09,278.3,8.29,14.47,0,12.36,0.0008485428,0.001187715,2.5E-07
"2018-04-08 21:00:00",48181,"CKVY",12.87,34.77,34.85,35.02,34.71,83.2,83.2,81.7,0.568,30.01,30.28,29.82,9.09,9.12,282.5,8.66,13.15,0,12.36,0.001021889,0.001390129,2.5E-07
"2018-04-08 21:05:00",48182,"CKVY",12.85,34.71,34.74,34.96,34.52,82.6,84.5,81.9,0.562,30.17,30.49,29.84,8.51,8.71,272.5,11.1,11.84,0,12.36,0.001021889,0.001390129,2.5E-07
"2018-04-08 21:10:00",48183,"CKVY",12.87,34.9,34.72,35.15,34.4,81.6,83.3,81.4,0.56,29.93,30.11,29.76,7.591,8.02,295.3,28.56,10.3,0,12.37,0.001021889,0.001390129,2.5E-07
"2018-04-08 21:15:00",48184,"CKVY",12.87,34.66,34.73,35.09,34.47,82.2,83.2,80.5,0.558,29.84,30.05,29.55,6.505,7.082,277.9,14.71,12.49,0,12.36,0.0008306208,0.001198167,2.5E-07
"2018-04-08 21:20:00",48185,"CKVY",12.86,34.66,34.57,34.72,34.35,82.6,83.3,82.2,0.562,29.89,30.04,29.71,5.584,6.155,273.3,8.64,7.014,0,12.37,0.0008306208,0.001198167,2.5E-07
"2018-04-08 21:25:00",48186,"CKVY",12.86,35.15,34.85,35.28,34.53,78.9,82.7,78.42,0.547,29.53,29.95,29.12,4.759,5.075,297.3,14.5,7.672,0,12.37,0.0008306208,0.001198167,2.5E-07
"2018-04-08 21:30:00",48187,"CKVY",12.86,34.47,34.71,35.15,34.41,81.1,81.2,78.87,0.547,29.31,29.46,29.14,3.781,4.257,303,9.63,4.165,0,12.37,5.659593E-05,0.0003415792,2.5E-07
"2018-04-08 21:35:00",48188,"CKVY",12.85,34.16,34.35,34.6,34.1,83.2,83.2,81.1,0.554,29.45,29.78,29.2,2.656,3.19,240.3,46.79,2.411,0,12.37,5.659593E-05,0.0003415792,2.5E-07
"2018-04-08 21:40:00",48189,"CKVY",12.84,34.41,34.26,34.41,34.04,82.4,83.7,82.4,0.554,29.66,29.88,29.45,1.734,2.252,155.6,9.55,2.192,0,12.36,5.659593E-05,0.0003415792,2.5E-07
"2018-04-08 21:45:00",48190,"CKVY",12.85,34.53,34.62,34.78,34.29,84.2,84.4,81.1,0.569,29.85,30.43,29.37,1.258,1.463,123.2,12.62,1.754,0,12.37,-0.00178567,-0.002117701,2.5E-07
"2018-04-08 21:50:00",48191,"CKVY",12.83,34.16,34.39,34.6,34.1,87.3,87.3,84.2,0.582,30.55,30.86,30.1,1.468,1.306,103.8,4.164,2.411,0,12.37,-0.00178567,-0.002117701,2.5E-07
"2018-04-08 21:55:00",48192,"CKVY",12.84,33.92,34.05,34.22,33.85,85.2,87.4,85.1,0.562,30.27,30.79,29.87,1.653,1.563,105.5,6.151,3.288,0,12.37,-0.00178567,-0.002117701,2.5E-07
"2018-04-08 22:00:00",48193,"CKVY",12.83,33.92,33.92,34.16,33.67,85.7,86.6,84.3,0.565,30.04,30.3,29.71,2.232,1.938,99.7,7.109,3.946,0,12.37,-0.002575049,-0.003347914,2.5E-07
"2018-04-08 22:05:00",48194,"CKVY",12.84,33.73,33.97,34.1,33.73,86.2,86.2,84.9,0.565,30.02,30.15,29.85,2.808,2.543,117.9,6.289,4.384,0,12.37,-0.002575049,-0.003347914,2.5E-07
"2018-04-08 22:10:00",48195,"CKVY",12.82,34.16,33.84,34.22,33.55,84.5,87.1,84.2,0.563,30.09,30.33,29.8,2.956,2.92,110.9,7.65,3.726,0,12.37,-0.002575049,-0.003347914,2.5E-07
"2018-04-08 22:15:00",48196,"CKVY",12.83,34.29,34.26,34.47,33.98,83.1,85.2,82.4,0.556,29.83,30.17,29.52,2.766,2.863,140,21.35,2.85,0,12.37,-0.001595675,-0.001831778,2.5E-07
"2018-04-08 22:20:00",48197,"CKVY",12.83,34.17,34.06,34.35,33.8,83.1,85,82.9,0.554,29.69,29.87,29.46,2.48,2.611,180.3,21.56,3.946,0,12.37,-0.001595675,-0.001831778,2.5E-07
"2018-04-08 22:25:00",48198,"CKVY",12.83,34.23,34.24,34.42,34.05,81.5,83.1,80.9,0.545,29.34,29.64,29.06,2.789,2.573,195.8,6.202,5.042,0,12.37,-0.001595675,-0.001831778,2.5E-07
"2018-04-08 22:30:00",48199,"CKVY",12.83,34.05,34.19,34.42,33.99,81.7,82.1,81,0.542,29.12,29.3,28.95,3.127,3.015,211.2,16.8,5.042,0,12.37,-0.0014357,-0.001608452,2.5E-07
"2018-04-08 22:35:00",48200,"CKVY",12.82,32.94,33.45,34.05,32.94,85,85,81.7,0.539,29.02,29.16,28.85,2.61,2.92,231.7,23.86,2.411,0,12.37,-0.0014357,-0.001608452,2.5E-07
"2018-04-08 22:40:00",48201,"CKVY",12.82,32.94,32.61,33,32.32,87,87.1,85,0.552,28.88,29.49,28.43,2.259,2.415,323.4,17.56,4.165,0,12.37,-0.0014357,-0.001608452,2.5E-07
"2018-04-08 22:45:00",48202,"CKVY",12.82,32.82,32.89,33.06,32.69,86.6,87,86.1,0.546,29.3,29.53,29.03,1.7,1.98,318.8,21.52,3.946,0,12.37,-0.001816951,-0.002162987,2.5E-07
"2018-04-08 22:50:00",48203,"CKVY",12.82,33.06,33,33.19,32.75,85.7,86.6,85.4,0.547,29.27,29.46,29.06,1.55,1.604,332,5.273,1.754,0,12.37,-0.001816951,-0.002162987,2.5E-07
"2018-04-08 22:55:00",48204,"CKVY",12.82,32.26,32.83,33.19,32.26,88,88,85.7,0.543,29.21,29.42,28.97,1.168,1.415,335.7,9.55,1.973,0,12.36,-0.001816951,-0.002162987,2.5E-07
"2018-04-08 23:00:00",48205,"CKVY",12.82,32.2,32.3,32.45,32.01,88.5,88.5,87.9,0.545,29.21,29.4,28.99,1.19,1.098,311,4.38,2.411,0,12.36,-0.002761849,-0.003679561,2.5E-07
"2018-04-08 23:05:00",48206,"CKVY",12.81,31.21,31.56,32.2,31.09,91.8,91.8,88.4,0.543,28.91,29.2,28.67,1.833,1.518,283.2,9.84,3.288,0,12.36,-0.002761849,-0.003679561,2.5E-07
"2018-04-08 23:10:00",48207,"CKVY",12.81,30.96,31.2,31.39,30.9,91.8,92.3,91.5,0.537,29.11,29.36,28.73,1.939,1.873,299.4,36.75,3.069,0,12.36,-0.002761849,-0.003679561,2.5E-07
"2018-04-08 23:15:00",48208,"CKVY",12.8,31.09,31.01,31.21,30.84,92.7,92.7,91.7,0.546,29.03,29.3,28.79,1.67,1.768,18.25,53.06,4.603,0,12.36,-0.002597486,-0.003377086,2.5E-07
"2018-04-08 23:20:00",48209,"CKVY",12.81,31.83,31.49,31.95,30.9,93,93.8,92.7,0.564,29.78,30.2,29.03,1.7,1.783,40.46,18.29,4.822,0,12.36,-0.002597486,-0.003377086,2.5E-07
"2018-04-08 23:25:00",48210,"CKVY",12.81,31.7,31.94,32.2,31.64,91.9,93,91.6,0.555,29.95,30.3,29.55,1.818,1.756,91.6,33.31,3.069,0,12.36,-0.002597486,-0.003377086,2.5E-07
"2018-04-08 23:30:00",48211,"CKVY",12.81,31.58,31.47,31.7,31.27,94.3,94.3,91.8,0.566,29.77,30.13,29.45,1.86,1.938,166.4,66.91,1.973,0,12.36,-0.002633163,-0.003411121,2.5E-07
"2018-04-08 23:35:00",48212,"CKVY",12.8,31.58,31.59,31.7,31.39,93.9,94.3,93.6,0.564,30.03,30.19,29.83,1.326,1.484,109.8,33.37,1.754,0,12.36,-0.002633163,-0.003411121,2.5E-07
"2018-04-08 23:40:00",48213,"CKVY",12.8,31.83,31.7,31.89,31.58,94.1,94.2,93.9,0.571,30.21,30.39,30.03,0.89,1.14,63.21,42.96,2.192,0,12.36,-0.002633163,-0.003411121,2.5E-07
"2018-04-08 23:45:00",48214,"CKVY",12.8,31.9,31.83,31.96,31.71,92.5,94.1,92.5,0.563,30.19,30.36,29.93,0.871,0.825,116.1,10.97,1.973,0,12.37,-0.003155384,-0.004349289,2.5E-07
"2018-04-08 23:50:00",48215,"CKVY",12.8,32.33,32.26,32.52,31.83,88.9,92.5,88.8,0.55,29.66,30.01,29.41,0.897,0.947,133.5,13.76,2.192,0,12.36,-0.003155384,-0.004349289,2.5E-07
"2018-04-08 23:55:00",48216,"CKVY",12.79,32.09,32.2,32.46,31.96,90.4,90.7,88.8,0.554,29.57,29.73,29.38,0.711,0.75,179.1,102.9,1.096,0,12.37,-0.003155384,-0.004349289,2.5E-07
"2018-04-09 00:00:00",48217,"CKVY",12.79,32.21,32.16,32.33,32.02,89.3,90.8,89.3,0.55,29.64,29.82,29.42,0.51,0.619,162.3,30.68,1.096,0,12.37,-0.00342235,-0.004897477,2.5E-07
"2018-04-09 00:05:00",48218,"CKVY",12.76,32.33,32.34,32.46,32.15,89,89.3,88.4,0.551,29.41,29.54,29.23,0.442,0.365,130.4,41.43,1.973,0,12.37,-0.00342235,-0.004897477,2.5E-07
"2018-04-09 00:10:00",48219,"CKVY",12.78,32.02,32.15,32.39,31.9,89.4,89.8,89,0.547,29.42,29.65,29.13,1.119,0.83,219.9,5.772,3.069,0,12.37,-0.00342235,-0.004897477,2.5E-07
"2018-04-09 00:15:00",48220,"CKVY",12.77,31.65,31.78,32.09,31.59,91.3,91.3,89.4,0.55,29.35,29.5,29.15,1.616,1.393,216.7,6.514,2.411,0,12.37,-0.003313197,-0.004688222,2.5E-07
"2018-04-09 00:20:00",48221,"CKVY",12.78,31.9,31.8,32.02,31.59,89.9,91.5,89.8,0.547,29.45,29.61,29.19,1.515,1.662,192.7,6.818,1.754,0,12.37,-0.003313197,-0.004688222,2.5E-07
"2018-04-09 00:25:00",48222,"CKVY",12.78,32.46,32.19,32.46,31.9,85.2,89.9,85.2,0.53,29.17,29.44,28.49,0.797,1.123,205.3,33.53,0.877,0,12.37,-0.003313197,-0.004688222,2.5E-07
"2018-04-09 00:30:00",48223,"CKVY",12.78,32.83,32.8,33.08,32.4,85.5,85.5,82.7,0.54,28.48,29.07,28.06,0.457,0.564,157.5,24.7,1.973,0,12.37,-0.003012556,-0.004129803,2.5E-07
"2018-04-09 00:35:00",48224,"CKVY",12.78,32.83,32.81,32.95,32.64,86.2,88.1,85.4,0.544,29.27,29.71,28.85,0.626,0.511,130.2,4.852,1.973,0,12.37,-0.003012556,-0.004129803,2.5E-07
"2018-04-09 00:40:00",48225,"CKVY",12.77,32.64,32.79,32.95,32.52,89.2,89.2,85.9,0.559,29.43,29.81,29.01,1.133,0.89,122.9,32.55,3.069,0,12.37,-0.003012556,-0.004129803,2.5E-07
"2018-04-09 00:45:00",48226,"CKVY",12.77,32.83,32.78,32.95,32.52,88.4,89.4,88.1,0.559,29.76,29.89,29.58,2.178,1.787,87.8,14.11,7.891,0,12.37,-0.003095936,-0.00427314,2.5E-07
"2018-04-09 00:50:00",48227,"CKVY",12.77,33.45,33.18,33.51,32.7,83.5,88.6,83.5,0.541,29.52,29.86,29,3.258,2.615,78.17,12.81,6.357,0,12.37,-0.003095936,-0.00427314,2.5E-07
"2018-04-09 00:55:00",48228,"CKVY",12.77,33.45,33.38,33.69,33.2,84,84.7,82.7,0.544,29.09,29.28,28.87,3.684,3.508,80.2,13.42,4.165,0,12.37,-0.003095936,-0.00427314,2.5E-07
"2018-04-09 01:00:00",48229,"CKVY",12.76,33.69,33.48,33.76,33.32,82,84.1,82,0.536,28.89,29.22,28.56,2.664,3.071,95.6,35.27,1.973,0,12.37,-0.001346152,-0.001483195,2.5E-07
"2018-04-09 01:05:00",48230,"CKVY",12.76,33.82,33.83,34.06,33.63,81.9,82.3,79.86,0.538,28.67,29.04,28.36,1.691,2.251,143.5,18,2.63,0,12.38,-0.001346152,-0.001483195,2.5E-07
"2018-04-09 01:10:00",48231,"CKVY",12.76,33.51,33.65,33.82,33.38,83,83,81.8,0.539,28.87,29.06,28.69,1.172,1.415,207,42.89,2.192,0,12.38,-0.001346152,-0.001483195,2.5E-07
"2018-04-09 01:15:00",48232,"CKVY",12.76,33.82,33.6,33.82,33.32,80.3,83.1,80.2,0.528,28.62,28.98,28.28,1.231,1.207,154,44.01,1.534,0,12.38,-0.00233541,-0.00298537,2.5E-07
"2018-04-09 01:20:00",48233,"CKVY",12.75,33.2,33.67,33.94,33.2,82.2,82.2,79.82,0.527,28.4,28.73,28.02,1.39,1.269,235.2,38.34,3.946,0,12.38,-0.00233541,-0.00298537,2.5E-07
"2018-04-09 01:25:00",48234,"CKVY",12.75,33.32,33.22,33.57,32.83,78.69,83.9,78.65,0.507,27.95,28.68,27.35,1.559,1.536,234.1,89.4,4.603,0,12.38,-0.00233541,-0.00298537,2.5E-07
"2018-04-09 01:30:00",48235,"CKVY",12.75,34.31,33.75,34.37,33.2,68.59,78.72,68.56,0.46,25.95,27.5,25.02,2.21,1.892,319.1,34.91,7.453,0,12.38,-0.002216966,-0.002814295,2.5E-07
"2018-04-09 01:35:00",48236,"CKVY",12.75,33.69,34.23,34.56,33.69,74.39,75.08,68.42,0.486,25.92,26.79,25.08,2.41,2.383,53.65,17.78,3.726,0,12.38,-0.002216966,-0.002814295,2.5E-07
"2018-04-09 01:40:00",48237,"CKVY",12.74,33.01,33.4,33.82,32.89,81.5,81.5,74.29,0.518,27.45,27.97,26.36,2.346,2.35,120.1,33.66,3.507,0,12.38,-0.002216966,-0.002814295,2.5E-07
"2018-04-09 01:45:00",48238,"CKVY",12.74,33.51,32.84,33.51,32.58,70.99,82.9,70.96,0.461,27.23,28.11,25,1.819,2.073,235.7,45.2,2.63,0,12.38,-0.001378534,-0.001539949,2.5E-07
"2018-04-09 01:50:00",48239,"CKVY",12.74,33.51,33.76,34.06,33.45,68.76,71.41,66.94,0.446,24.65,25.52,24.03,2.04,1.795,287.2,29.12,7.014,0,12.38,-0.001378534,-0.001539949,2.5E-07
"2018-04-09 01:55:00",48240,"CKVY",12.74,33.2,33.28,33.57,33.01,69.11,69.52,68.18,0.443,24.19,24.45,23.93,3.177,2.498,304.1,10.83,7.672,0,12.38,-0.001378534,-0.001539949,2.5E-07
"2018-04-09 02:00:00",48241,"CKVY",12.73,33.45,33.48,33.69,33.08,70.27,70.27,68.28,0.455,24.43,24.82,24.09,4.725,3.945,309.2,9.66,10.3,0,12.38,-0.0003870376,-0.0001467487,2.5E-07
"2018-04-09 02:05:00",48242,"CKVY",12.73,34.81,34.17,34.99,33.38,66.49,70.41,65.95,0.455,24.83,25.27,24.5,6.934,5.85,306.3,10.51,14.69,0,12.38,-0.0003870376,-0.0001467487,2.5E-07
"2018-04-09 02:10:00",48243,"CKVY",12.73,34.68,34.81,34.93,34.56,67.94,67.94,66.36,0.462,25.03,25.31,24.74,8.88,7.903,317.2,14.37,21.04,0,12.38,-0.0003870376,-0.0001467487,2.5E-07
"2018-04-09 02:15:00",48244,"CKVY",12.73,34,34.29,34.87,33.94,73.85,74.02,68.01,0.489,26.26,26.66,25.24,11.59,10.37,329.5,12.23,22.36,0,12.38,0.002761199,0.003517778,2.5E-07
"2018-04-09 02:20:00",48245,"CKVY",12.72,33.45,33.8,34.13,33.45,77.9,77.9,73.71,0.504,26.83,27.35,26.45,12.01,12.03,343.1,12.15,16.66,0,12.38,0.002761199,0.003517778,2.5E-07
"2018-04-09 02:25:00",48246,"CKVY",12.72,32.02,32.65,33.51,31.9,89.5,89.6,77.93,0.547,28.45,29.35,27.31,11.16,11.66,354.5,14.09,14.91,0,12.38,0.002761199,0.003517778,2.5E-07
"2018-04-09 02:30:00",48247,"CKVY",12.71,31.65,31.82,32.09,31.53,92.4,92.4,89.5,0.556,29.57,29.76,29.25,9.03,10.01,349.1,13.95,12.06,0,12.38,0.00128568,0.001625058,2.5E-07
"2018-04-09 02:35:00",48248,"CKVY",12.71,31.59,31.59,31.78,31.47,92.3,93,92.3,0.555,29.72,29.85,29.54,7.912,8.37,338.3,8.62,11.84,0,12.38,0.00128568,0.001625058,2.5E-07
"2018-04-09 02:40:00",48249,"CKVY",12.71,31.47,31.53,31.78,31.28,92.1,92.4,91.1,0.551,29.41,29.64,29.14,7.452,7.68,338.5,11.37,11.62,0,12.38,0.00128568,0.001625058,2.5E-07
"2018-04-09 02:45:00",48250,"CKVY",12.7,31.28,31.39,31.59,31.22,92.7,92.7,91.8,0.55,29.41,29.56,29.24,7.305,7.378,337.4,10.48,10.3,0,12.38,-0.0005476192,-0.0004776661,2.5E-07
"2018-04-09 02:50:00",48251,"CKVY",12.7,31.22,31.23,31.34,31.04,91.6,92.8,91.6,0.542,29.28,29.48,29.02,6.913,7.06,324.8,9.88,8.55,0,12.38,-0.0005476192,-0.0004776661,2.5E-07
"2018-04-09 02:55:00",48252,"CKVY",12.7,31.34,31.34,31.47,31.22,89.7,91.6,89.6,0.533,28.91,29.16,28.67,6.813,6.827,331.7,11.36,10.3,0,12.38,-0.0005476192,-0.0004776661,2.5E-07
"2018-04-09 03:00:00",48253,"CKVY",12.7,31.47,31.52,31.65,31.28,89.2,89.7,88.9,0.533,28.72,28.85,28.57,6.998,6.913,338.8,11.76,12.06,0,12.38,-0.0005264602,-0.0004451251,2.5E-07
"2018-04-09 03:05:00",48254,"CKVY",12.68,31.41,31.42,31.59,31.22,90.1,90.1,89.2,0.537,28.75,28.9,28.56,6.884,7.036,335.5,9.14,9.21,0,12.38,-0.0005264602,-0.0004451251,2.5E-07
"2018-04-09 03:10:00",48255,"CKVY",12.68,31.47,31.36,31.47,31.22,89.8,90.1,89.8,0.537,28.77,28.91,28.58,6.641,6.803,338.9,7.892,7.891,0,12.38,-0.0005264602,-0.0004451251,2.5E-07
"2018-04-09 03:15:00",48256,"CKVY",12.69,31.04,31.24,31.47,30.97,90.2,90.3,89.6,0.53,28.62,28.82,28.44,5.706,6.165,347.5,13.74,7.453,0,12.38,-0.0004782735,-0.000383548,2.5E-07
"2018-04-09 03:20:00",48257,"CKVY",12.69,31.04,31.08,31.28,30.85,90.6,90.7,90.1,0.532,28.59,28.79,28.43,5.284,5.459,334.7,12.51,7.453,0,12.38,-0.0004782735,-0.000383548,2.5E-07
"2018-04-09 03:25:00",48258,"CKVY",12.68,31.41,31.08,31.47,30.85,87.7,90.6,87.7,0.523,28.41,28.61,28.11,4.896,5.118,318.7,18.94,8.11,0,12.38,-0.0004782735,-0.000383548,2.5E-07
"2018-04-09 03:30:00",48259,"CKVY",12.68,31.22,31.33,31.53,31.04,87.5,87.6,86.9,0.518,27.97,28.22,27.72,4.934,4.903,323.3,10.95,8.11,0,12.38,-0.0007969292,-0.0007671121,2.5E-07
"2018-04-09 03:35:00",48260,"CKVY",12.68,31.16,31.12,31.22,30.97,87.3,87.6,87.2,0.515,27.82,27.97,27.66,4.814,4.859,329,9.33,6.576,0,12.38,-0.0007969292,-0.0007671121,2.5E-07
"2018-04-09 03:40:00",48261,"CKVY",12.68,31.22,31.17,31.28,31.04,86.3,87.3,86.3,0.511,27.68,27.92,27.47,4.355,4.589,346.5,12.49,5.261,0,12.38,-0.0007969292,-0.0007671121,2.5E-07
"2018-04-09 03:45:00",48262,"CKVY",12.67,30.97,30.97,31.28,30.73,87,87.1,86,0.51,27.39,27.65,27.16,3.309,3.831,1.199,9.76,3.069,0,12.38,-0.0008282149,-0.000802693,2.5E-07
"2018-04-09 03:50:00",48263,"CKVY",12.66,29.61,30.54,30.97,29.61,88.4,88.4,85.9,0.49,27.07,27.54,26.46,2.297,2.791,77.36,53.88,3.288,0,12.38,-0.0008282149,-0.000802693,2.5E-07
"2018-04-09 03:55:00",48264,"CKVY",12.66,27.76,28.68,29.68,27.64,93.4,93.4,88.4,0.48,26.42,26.96,25.7,2.143,2.119,146,10.56,4.165,0,12.37,-0.0008282149,-0.000802693,2.5E-07
"2018-04-09 04:00:00",48265,"CKVY",12.66,27.82,27.72,27.94,27.51,96.7,96.7,93.4,0.498,26.59,27.12,25.99,2.524,2.333,165,5.574,4.165,0,12.37,-0.002015141,-0.002464131,2.5E-07
"2018-04-09 04:05:00",48266,"CKVY",12.65,28.38,27.95,28.38,27.76,97.4,97.4,96.7,0.514,27.18,27.74,26.96,2.926,2.751,162.2,9.4,3.507,0,12.37,-0.002015141,-0.002464131,2.5E-07
"2018-04-09 04:10:00",48267,"CKVY",12.64,28.75,28.73,28.93,28.38,95.8,97.7,95.7,0.512,27.9,28.32,27.55,2.118,2.633,161.4,11.53,1.973,0,12.37,-0.002015141,-0.002464131,2.5E-07
"2018-04-09 04:15:00",48268,"CKVY",12.65,30.05,29.2,30.05,28.62,93.9,96.2,93.9,0.53,28.1,28.61,27.55,1.297,1.668,209.5,45.41,1.534,0,12.37,-0.002361299,-0.002959244,2.5E-07
"2018-04-09 04:20:00",48269,"CKVY",12.65,30.6,30.32,30.6,29.92,88.9,93.9,88.9,0.513,27.92,28.53,27.47,1.01,1.107,252.4,8.96,2.411,0,12.37,-0.002361299,-0.002959244,2.5E-07
"2018-04-09 04:25:00",48270,"CKVY",12.65,30.48,30.33,30.61,29.8,88.4,90.1,86.9,0.508,27.46,27.93,26.47,1.392,1.204,260,9.49,3.069,0,12.37,-0.002361299,-0.002959244,2.5E-07
"2018-04-09 04:30:00",48271,"CKVY",12.64,30.24,29.99,30.55,29.62,90.4,90.7,87.2,0.514,27.17,27.87,26.42,1.566,1.504,280.8,10.9,1.754,0,12.37,-0.002804284,-0.003781192,2.5E-07
"2018-04-09 04:35:00",48272,"CKVY",12.64,28.26,29.51,30.3,28.26,89.1,90.4,87.4,0.467,26.6,27.83,25.44,1.518,1.54,307.1,4.648,2.192,0,12.37,-0.002804284,-0.003781192,2.5E-07
"2018-04-09 04:40:00",48273,"CKVY",12.64,28.39,28.52,28.76,28.26,93.8,94.2,89.2,0.495,26.74,27.3,25.58,1.352,1.427,298.7,0.074,1.973,0,12.37,-0.002804284,-0.003781192,2.5E-07
"2018-04-09 04:45:00",48274,"CKVY",12.62,28.57,28.24,28.64,27.77,95.4,95.4,93.2,0.507,26.81,27.46,26.05,1.408,1.331,43.93,44.24,2.63,0,12.37,-0.002675472,-0.003558448,2.5E-07
"2018-04-09 04:50:00",48275,"CKVY",12.62,27.4,27.98,28.64,27.28,95.5,95.6,94.1,0.484,26.72,27.53,26,1.465,1.386,120.5,38.76,3.288,0,12.37,-0.002675472,-0.003558448,2.5E-07
"2018-04-09 04:55:00",48276,"CKVY",12.63,26.9,27.12,27.4,26.84,97.5,97.5,95.5,0.484,26.29,26.42,26.16,1.65,1.561,133.7,14.3,3.069,0,12.37,-0.002675472,-0.003558448,2.5E-07
"2018-04-09 05:00:00",48277,"CKVY",12.63,27.09,26.89,27.15,26.66,98.5,98.6,97.4,0.492,26.39,26.79,26.15,1.772,1.737,138.9,7.166,2.85,0,12.37,-0.002685452,-0.003554976,2.5E-07
"2018-04-09 05:05:00",48278,"CKVY",12.62,27.03,27.05,27.21,26.78,98.7,98.8,98.4,0.492,26.72,26.9,26.41,1.684,1.816,163.5,8.27,2.192,0,12.37,-0.002685452,-0.003554976,2.5E-07
"2018-04-09 05:10:00",48279,"CKVY",12.62,27.22,27.21,27.4,26.97,99.1,99.3,98.7,0.498,26.98,27.22,26.67,1.32,1.483,184.9,12.21,1.315,0,12.37,-0.002685452,-0.003554976,2.5E-07
"2018-04-09 05:15:00",48280,"CKVY",12.62,27.16,27.07,27.22,26.91,99.2,99.2,98.9,0.497,26.82,27,26.65,0.72,1.041,149.4,44.72,0,0,12.37,-0.002829624,-0.003796462,2.5E-07
"2018-04-09 05:20:00",48281,"CKVY",12.62,27.53,27.34,27.59,26.97,99.5,99.6,99.1,0.506,27.21,27.47,26.78,0.421,0.539,142.8,26.65,1.534,0,12.37,-0.002829624,-0.003796462,2.5E-07
"2018-04-09 05:25:00",48282,"CKVY",12.62,26.85,27.31,27.65,26.79,98.3,99.5,98.2,0.487,27.05,27.49,26.35,0.599,0.443,104,50.83,2.192,0,12.37,-0.002829624,-0.003796462,2.5E-07
"2018-04-09 05:30:00",48283,"CKVY",12.61,27.1,26.99,27.16,26.67,99.4,99.4,98.3,0.497,26.74,26.95,26.38,1.36,0.976,92.6,6.083,2.85,0,12.37,-0.003329466,-0.00484251,2.5E-07
"2018-04-09 05:35:00",48284,"CKVY",12.61,27.04,26.91,27.16,26.61,99.4,99.6,99,0.496,26.74,27.05,26.36,1.702,1.562,87,20.25,2.411,0,12.37,-0.003329466,-0.00484251,2.5E-07
"2018-04-09 05:40:00",48285,"CKVY",12.61,26.92,26.77,27.04,26.61,98.9,99.4,98.6,0.491,26.5,26.9,26.26,1.784,1.766,85.1,12.39,2.192,0,12.37,-0.003329466,-0.00484251,2.5E-07
"2018-04-09 05:45:00",48286,"CKVY",12.61,26.67,26.9,27.1,26.61,97.6,99,97.6,0.479,26.57,26.74,26.05,1.457,1.6,117.8,11.78,1.754,0,12.37,-0.002714191,-0.003583434,0.0007543897
"2018-04-09 05:50:00",48287,"CKVY",12.61,27.1,26.88,27.29,26.36,97.9,98.3,97.1,0.49,26.35,26.83,25.64,1.401,1.392,134.7,12.63,1.973,0,12.37,-0.002714191,-0.003583434,0.0007543897
"2018-04-09 05:55:00",48288,"CKVY",12.61,25.99,26.44,27.16,25.93,97.1,97.9,96.8,0.464,25.73,26.64,25.16,1.502,1.473,168.3,5.924,2.192,0,12.37,-0.002714191,-0.003583434,0.0007543897
"2018-04-09 06:00:00",48289,"CKVY",12.6,26.24,26.04,26.36,25.86,98.8,98.8,97.1,0.477,25.52,26.07,25.21,1.485,1.501,171.5,10.46,1.973,0,12.37,-0.002729207,-0.00364708,0.006117155
"2018-04-09 06:05:00",48290,"CKVY",12.6,26.42,26.31,26.42,26.11,99.4,99.4,98.8,0.483,26.09,26.28,25.85,1.305,1.414,187.3,11.48,1.534,0,12.37,-0.002729207,-0.00364708,0.006117155
"2018-04-09 06:10:00",48291,"CKVY",12.6,25.62,25.78,26.42,25.43,99.1,99.4,98.5,0.466,25.48,26.28,25.08,1.097,1.186,206.7,32.05,1.754,0,12.37,-0.002729207,-0.00364708,0.006117155
"2018-04-09 06:15:00",48292,"CKVY",12.6,25.5,25.92,26.3,25.31,99.5,100.1,99,0.466,25.84,26.31,25.15,1.335,1.23,143.5,4.942,2.411,0,12.37,0.0001507801,0.0001873254,0.01679554
"2018-04-09 06:20:00",48293,"CKVY",12.6,25.31,25.31,25.62,25.07,99.8,99.8,99.5,0.463,25.21,25.52,24.94,1.613,1.459,152.4,2.509,2.192,0,12.37,0.0001507801,0.0001873254,0.01679554
"2018-04-09 06:25:00",48294,"CKVY",12.6,24.51,24.76,25.38,24.39,99.1,99.8,98.9,0.445,24.58,25.32,24.13,1.877,1.775,78.13,24.53,3.069,0,12.37,0.0001507801,0.0001873254,0.01679554
"2018-04-09 06:30:00",48295,"CKVY",12.6,24.82,24.73,25.01,24.39,99.6,100,99.1,0.453,24.63,25,24.17,1.916,1.854,92.3,12.88,3.507,0,12.37,0.0001381572,0.0001686944,0.03968701
"2018-04-09 06:35:00",48296,"CKVY",12.59,24.76,24.8,25.07,24.58,98,99.6,98,0.445,24.49,24.72,24.27,2.196,2.069,107.2,5.418,3.069,0.01383751,12.37,0.0001381572,0.0001686944,0.03968701
"2018-04-09 06:40:00",48297,"CKVY",12.59,25,25.04,25.37,24.69,97.3,98.4,97.3,0.446,24.53,24.95,24.17,2.432,2.284,133.7,9.32,3.069,0.1211125,12.37,0.0001381572,0.0001686944,0.03968701
"2018-04-09 06:45:00",48298,"CKVY",12.58,24.82,24.85,25.07,24.51,96.9,97.5,96.7,0.441,24.13,24.44,23.7,2.505,2.532,126.5,14.93,2.85,0.4291225,12.37,0.0003315058,0.0004679948,0.0767631
"2018-04-09 06:50:00",48299,"CKVY",12.59,25.38,25.13,25.5,24.7,97.5,97.6,96.9,0.454,24.47,24.9,23.93,1.992,2.261,136.7,31.82,1.973,1.147655,12.37,0.0003315058,0.0004679948,0.0767631
"2018-04-09 06:55:00",48300,"CKVY",12.59,24.14,24.77,25.63,23.89,95.7,97.6,93.8,0.423,23.78,24.99,22.44,2.091,2.049,220.2,12.9,4.384,2.407516,12.37,0.0003315058,0.0004679948,0.0767631
"2018-04-09 07:00:00",48301,"CKVY",12.59,24.82,24.34,24.82,23.89,97.8,97.8,95.5,0.445,23.52,24.29,22.84,2.072,2.088,225,3.373,3.069,4.251524,12.37,0.0008171796,0.00104159,0.1197059
"2018-04-09 07:05:00",48302,"CKVY",12.59,24.7,24.69,24.95,24.51,97.6,97.9,97.3,0.442,24.11,24.44,23.86,2.157,2.101,206.2,5.567,2.192,6.500277,12.37,0.0008171796,0.00104159,0.1197059
"2018-04-09 07:10:00",48303,"CKVY",12.6,24.33,24.44,24.76,24.08,97.1,97.7,96.6,0.433,23.75,24.18,23.27,1.406,1.751,163.2,74.32,1.973,9.007173,12.37,0.0008171796,0.00104159,0.1197059
"2018-04-09 07:15:00",48304,"CKVY",12.61,25.07,24.71,25.07,24.33,98.4,98.4,97,0.452,24.23,24.69,23.61,1.063,1.265,55.87,17.52,2.63,11.7976,12.37,0.001531641,0.001730443,0.1651374
"2018-04-09 07:20:00",48305,"CKVY",12.63,25.81,25.43,25.81,25.01,97,98.4,97,0.46,24.89,25.09,24.6,1.069,1.014,174.5,6.55,2.411,21.28292,12.37,0.001531641,0.001730443,0.1651374
"2018-04-09 07:25:00",48306,"CKVY",12.64,26.49,26.12,26.49,25.69,95.8,97,95.8,0.467,25.27,25.5,24.93,1.428,1.322,172.2,4.654,2.63,37.66835,12.37,0.001531641,0.001730443,0.1651374
"2018-04-09 07:30:00",48307,"CKVY",12.65,27.3,26.78,27.3,26.43,94.8,95.9,94.6,0.478,25.57,26.02,25.32,1.21,1.286,161.3,1.515,1.534,57.29515,12.37,0.00621362,0.006727476,0.2114037
"2018-04-09 07:35:00",48308,"CKVY",12.66,26.8,27.63,28.16,26.8,91.2,94.9,91,0.451,25.94,26.46,24.57,1.055,1.113,118.1,78.58,3.069,73.83007,12.37,0.00621362,0.006727476,0.2114037
"2018-04-09 07:40:00",48309,"CKVY",12.67,27.42,26.94,27.42,26.49,93.8,94.3,91.2,0.476,25.29,25.93,24.46,1.064,1.005,277.6,31.58,3.507,86.77506,12.38,0.00621362,0.006727476,0.2114037
"2018-04-09 07:45:00",48310,"CKVY",12.69,28.1,27.72,28.16,27.36,92.1,93.8,92.1,0.48,25.96,26.18,25.79,1.137,1.095,258,62.61,1.754,100.247,12.38,0.009390667,0.01019828,0.2581862
"2018-04-09 07:50:00",48311,"CKVY",12.7,28.97,28.65,28.97,28.1,91.8,92.6,91.4,0.496,26.61,26.91,26.1,1.637,1.365,168.2,10.03,4.822,114.0036,12.38,0.009390667,0.01019828,0.2581862
"2018-04-09 07:55:00",48312,"CKVY",12.74,29.71,29.24,29.77,28.78,88.3,91.8,88.3,0.492,26.9,27.3,26.53,2.181,1.945,160.9,10.79,4.822,129.5165,12.38,0.009390667,0.01019828,0.2581862
"2018-04-09 08:00:00",48313,"CKVY",12.8,29.96,29.83,30.02,29.53,86.7,88.6,86.5,0.487,26.58,26.92,26.26,2.825,2.483,133.7,7.431,3.288,150.7003,12.39,0.01389589,0.01530348,0.3045118
"2018-04-09 08:05:00",48314,"CKVY",12.9,30.33,30.21,30.58,29.84,88.4,89.4,86.7,0.505,27.17,27.83,26.35,3.382,3.15,140.1,7.687,5.48,179.3778,12.39,0.01389589,0.01530348,0.3045118
"2018-04-09 08:10:00",48315,"CKVY",13.03,30.27,30.16,30.45,29.9,86.5,88.3,85.7,0.493,26.77,27.42,26.15,3.871,3.603,133.9,6.514,5.918,220.0938,12.39,0.01389589,0.01530348,0.3045118
"2018-04-09 08:15:00",48316,"CKVY",13.19,30.64,30.36,30.64,30.02,86.3,87,85.1,0.499,26.65,27.12,26.16,4.498,4.219,138,7.868,5.918,255.3498,12.4,0.02123929,0.02375883,0.3505284
"2018-04-09 08:20:00",48317,"CKVY",13.25,30.39,30.58,30.89,30.33,88,88.6,85.5,0.504,27.05,27.54,26.59,4.625,4.641,137.9,6.624,6.576,272.206,12.4,0.02123929,0.02375883,0.3505284
"2018-04-09 08:25:00",48318,"CKVY",13.24,30.39,30.28,30.52,30.08,90.6,90.9,87.6,0.519,27.55,28.18,26.92,3.998,4.337,142.4,8.12,4.603,234.7513,12.4,0.02123929,0.02375883,0.3505284
"2018-04-09 08:30:00",48319,"CKVY",13.21,30.2,30.24,30.39,30.02,90.2,90.7,89.8,0.512,27.7,28,27.43,3.71,3.836,151.9,8.49,5.042,171.694,12.4,0.01360606,0.01564375,0.3953221
"2018-04-09 08:35:00",48320,"CKVY",13.21,30.26,30.21,30.39,30.02,91.5,91.5,89.6,0.521,27.77,28.18,27.35,3.378,3.552,163.7,9.55,5.042,106.5658,12.4,0.01360606,0.01564375,0.3953221
"2018-04-09 08:40:00",48321,"CKVY",13.28,30.26,30.42,30.57,30.26,89.9,91.8,89.4,0.511,27.92,28.38,27.64,3.348,3.371,153.1,14.49,4.165,89.90218,12.4,0.01360606,0.01564375,0.3953221
"2018-04-09 08:45:00",48322,"CKVY",14,31.87,30.96,31.93,30.26,87.5,90,87.3,0.531,28.19,29.11,27.53,2.792,3.042,133.4,15.67,3.288,114.7424,12.4,0.01509899,0.01690752,0.4388027
"2018-04-09 08:50:00",48323,"CKVY",13.87,32.48,32.31,32.67,31.87,84.9,87.8,84,0.529,28.45,29.12,27.76,2.315,2.504,129.4,14.4,3.726,197.6427,12.4,0.01509899,0.01690752,0.4388027
"2018-04-09 08:55:00",48324,"CKVY",13.79,32.85,32.87,33.35,32.48,84.1,86.7,84.1,0.532,28.89,29.81,28.31,2.407,2.276,138.8,13.88,5.261,277.1379,12.4,0.01509899,0.01690752,0.4388027
"2018-04-09 09:00:00",48325,"CKVY",13.76,32.85,32.82,33.1,32.48,81.9,84.1,80.2,0.518,27.94,28.69,27.12,3.039,2.755,141.5,8.66,6.357,344.1828,12.4,0.03272853,0.03593403,0.4807043
"2018-04-09 09:05:00",48326,"CKVY",13.73,32.85,32.85,33.1,32.6,80.9,82.1,80.1,0.512,27.78,28.24,27.32,3.931,3.514,132.2,13.23,6.138,370.3388,12.4,0.03272853,0.03593403,0.4807043
"2018-04-09 09:10:00",48327,"CKVY",13.71,34.02,33.68,34.33,32.79,79.02,83.7,76.99,0.523,28.57,29.78,27.21,4.394,4.222,129.4,13.52,6.138,404.4593,12.4,0.03272853,0.03593403,0.4807043
"2018-04-09 09:15:00",48328,"CKVY",13.7,34.94,34.36,35.32,33.59,77.19,82.7,77.19,0.531,28.63,30.46,27.39,4.418,4.381,132.5,13.59,7.234,444.5609,12.4,0.04133064,0.04600924,0.5211847
"2018-04-09 09:20:00",48329,"CKVY",13.75,33.58,33.92,34.94,33.21,77.53,78.53,76.5,0.505,27.68,28.85,27,4.208,4.295,148.7,14.55,6.138,428.7203,12.41,0.04133064,0.04600924,0.5211847
"2018-04-09 09:25:00",48330,"CKVY",13.72,35.74,34.82,35.8,33.58,74.68,79.9,74.68,0.53,28.43,29.63,27.29,3.752,4.037,167.4,13.65,5.042,404.0158,12.41,0.04133064,0.04600924,0.5211847
"2018-04-09 09:30:00",48331,"CKVY",13.7,35.8,36.07,36.42,35.61,70.58,75.6,68.49,0.502,28.09,29.4,26.41,3.402,3.596,151.8,15.86,4.822,407.7911,12.41,0.04029154,0.04552112,0.5597655
"2018-04-09 09:35:00",48332,"CKVY",13.7,36.41,36.68,37.65,35.61,67.9,72.47,67.42,0.495,27.89,29.38,26.61,2.757,3.015,124,31.19,5.042,471.8572,12.41,0.04029154,0.04552112,0.5597655
"2018-04-09 09:40:00",48333,"CKVY",13.7,36.72,36.45,36.91,36.17,69.59,70.65,67.35,0.513,27.1,27.92,26.4,2.413,2.579,94.3,44.98,5.699,547.4115,12.41,0.04029154,0.04552112,0.5597655
"2018-04-09 09:45:00",48334,"CKVY",13.71,36.72,37.08,37.4,36.66,66.39,69.79,64.92,0.49,27.1,28.11,26.26,1.857,2.088,103.3,55.82,2.63,542.3347,12.42,0.05229254,0.05815016,0.5964917
"2018-04-09 09:50:00",48335,"CKVY",13.74,36.04,36.11,36.72,35.55,71.3,71.3,66.29,0.512,26.91,27.66,26.38,1.574,1.78,202,32.26,2.63,442.8609,12.42,0.05229254,0.05815016,0.5964917
"2018-04-09 09:55:00",48336,"CKVY",13.72,39.99,38.13,39.99,36.04,64.94,72.54,63.74,0.544,28.66,30.32,27.7,1.058,1.278,98.1,46.73,2.411,375.6811,12.42,0.05229254,0.05815016,0.5964917
"2018-04-09 10:00:00",48337,"CKVY",13.71,38.63,39.04,40.11,38.5,63.7,65.04,61.51,0.506,27.57,29.26,26.45,1.023,1.085,14.17,73.66,3.507,420.7263,12.42,0.0523429,0.05730584,0.6299344
"2018-04-09 10:05:00",48338,"CKVY",13.71,38.07,38.42,38.94,38.01,63.46,66.35,62.98,0.494,27.52,28.43,26.55,1.419,1.201,69.4,27.09,4.384,552.8073,12.42,0.0523429,0.05730584,0.6299344
"2018-04-09 10:10:00",48339,"CKVY",13.71,39.24,38.83,39.36,38.07,60.64,70.81,59.27,0.494,27.58,30.67,26.05,1.642,1.496,288.1,95.9,2.85,619.8505,12.42,0.0523429,0.05730584,0.6299344
"2018-04-09 10:15:00",48340,"CKVY",13.71,40.9,39.8,40.9,39.11,64.93,69.43,60.23,0.564,28.53,30.56,26.55,1.805,1.702,204.3,71.47,4.384,626.5594,12.43,0.07019995,0.07658195,0.6609148
"2018-04-09 10:20:00",48341,"CKVY",13.71,38.12,39.88,41.02,38.06,64.41,66.82,60.29,0.502,28.47,29.98,26.53,2.076,1.939,43.23,47.81,6.357,644.47,12.43,0.07019995,0.07658195,0.6609148
"2018-04-09 10:25:00",48342,"CKVY",13.71,38.61,38.53,38.98,37.93,60.94,67.74,60.94,0.484,27.38,29,26.31,2.594,2.364,17.06,31.22,5.699,612.8265,12.43,0.07019995,0.07658195,0.6609148
"2018-04-09 10:30:00",48343,"CKVY",13.71,40.94,39.92,40.94,38.61,61.45,64.68,58.77,0.535,27.67,29.8,26.14,2.527,2.556,55.89,76.97,4.603,611.5498,12.43,0.06407882,0.07104732,0.6893002
"2018-04-09 10:35:00",48344,"CKVY",13.71,40.81,40.8,41.31,40.2,56.16,66.18,55.74,0.486,28.07,30.52,26.32,2.212,2.39,284.9,53.99,4.603,582.7744,12.43,0.06407882,0.07104732,0.6893002
"2018-04-09 10:40:00",48345,"CKVY",13.71,39.76,40.26,41.37,39.39,55.74,61.51,55.67,0.463,26.45,29.09,25,1.858,2.126,4.058,80.9,5.042,633.2208,12.43,0.06407882,0.07104732,0.6893002
"2018-04-09 10:45:00",48346,"CKVY",13.71,39.82,40.01,40.69,39.57,58.18,61.03,55.64,0.485,26.62,28.25,25.21,2.287,2.021,278.3,40.85,7.672,607.0008,12.43,0.07371679,0.08155301,0.7154783
"2018-04-09 10:50:00",48347,"CKVY",13.71,39.95,39.72,40.44,39.14,59.24,65.08,56.5,0.496,26.85,28.95,25.31,2.481,2.231,277.5,40.57,10.52,620.8391,12.43,0.07371679,0.08155301,0.7154783
"2018-04-09 10:55:00",48348,"CKVY",13.72,39.2,39.61,40.13,39.2,57.53,62.06,56.7,0.468,26.41,27.9,25.19,3.595,3.072,277.9,35.79,10.3,543.4612,12.43,0.07371679,0.08155301,0.7154783
"2018-04-09 11:00:00",48349,"CKVY",13.72,39.08,39.1,39.33,38.83,58.69,61.78,56.77,0.475,26.01,27.23,25.05,3.276,3.521,255.8,40.45,4.165,440.5484,12.43,0.04343475,0.05014222,0.738517
"2018-04-09 11:05:00",48350,"CKVY",13.73,39.57,39.14,39.63,38.83,61.67,63.04,56.12,0.509,26.1,28.04,24.56,3.45,3.525,332,27.18,6.357,290.9865,12.42,0.04343475,0.05014222,0.738517
"2018-04-09 11:10:00",48351,"CKVY",13.72,40.18,39.91,40.74,39.26,59.58,62.42,56.56,0.503,26.92,28.82,25.73,2.947,3.091,13.84,29.15,5.918,265.0981,12.42,0.04343475,0.05014222,0.738517
"2018-04-09 11:15:00",48352,"CKVY",13.73,41.35,41.35,41.78,40.18,56.28,61.01,54.46,0.497,27.22,28.96,26.23,3.024,2.859,131.1,74.1,4.603,429.3554,12.42,0.0606938,0.06886479,0.7575108
"2018-04-09 11:20:00",48353,"CKVY",13.73,41.72,41.19,41.72,40.48,63.55,63.55,54.6,0.57,27.06,30.28,25.85,3.067,3.043,12.71,59.8,7.014,603.4196,12.42,0.0606938,0.06886479,0.7575108
"2018-04-09 11:25:00",48354,"CKVY",13.73,40.91,41.09,42.03,40.6,56,63.82,50.51,0.487,25.87,30.48,23.95,3.261,3.064,319.5,27.94,7.891,663.9825,12.42,0.0606938,0.06886479,0.7575108
"2018-04-09 11:30:00",48355,"CKVY",13.74,41.1,41.27,41.71,40.85,50.27,57.92,49.2,0.44,25.91,27.53,23.61,4.356,3.799,331.3,14.05,9.43,518.0924,12.42,0.05589665,0.06440809,0.773999
"2018-04-09 11:35:00",48356,"CKVY",13.72,41.4,41.12,41.71,40.66,45.77,53.25,45.29,0.405,23.15,25.34,21.74,4.272,4.441,298.1,40.54,8.55,419.7772,12.42,0.05589665,0.06440809,0.773999
"2018-04-09 11:40:00",48357,"CKVY",13.74,41.96,42.07,42.64,41.28,49.27,54.11,46.05,0.446,25.01,26.87,22.09,4.757,4.401,289,46.49,10.3,409.515,12.42,0.05589665,0.06440809,0.773999
"2018-04-09 11:45:00",48358,"CKVY",13.74,42.45,41.88,42.58,41.28,47.28,51.37,44.26,0.436,23.62,25.04,21.84,5.647,5.351,285.6,14.59,11.84,439.536,12.42,0.06221205,0.07381526,0.7889932
"2018-04-09 11:50:00",48359,"CKVY",13.74,42.64,42.73,43.07,42.39,47.56,49.89,43.3,0.442,23.75,25.31,21.93,6.112,5.897,260.8,29.99,11.84,568.0668,12.42,0.06221205,0.07381526,0.7889932
"2018-04-09 11:55:00",48360,"CKVY",13.74,44.24,43.12,44.3,42.57,50.58,52.5,43.54,0.499,24.39,27.81,22.21,5.916,6.235,266.6,26.9,12.93,713.4781,12.42,0.06221205,0.07381526,0.7889932
"2018-04-09 12:00:00",48361,"CKVY",13.74,41.96,43.41,44.55,41.77,48.17,50.4,43.3,0.436,24.14,26.99,21.58,5.809,6.078,284.6,13.15,13.59,879.1932,12.42,0.09641504,0.1124443,0.7982141
"2018-04-09 12:05:00",48362,"CKVY",13.75,42.33,42.03,42.57,41.52,48.31,50.27,43.88,0.443,22.81,25.21,21.42,5.512,5.507,277.6,22.64,6.138,779.9385,12.42,0.09641504,0.1124443,0.7982141
"2018-04-09 12:10:00",48363,"CKVY",13.75,43.56,42.75,43.87,42.02,43.99,49.37,42.99,0.423,23.33,26.03,21.26,5.517,5.547,241.4,28.17,9.86,681.3937,12.42,0.09641504,0.1124443,0.7982141
"2018-04-09 12:15:00",48364,"CKVY",13.75,44.86,43.98,44.98,43.31,45.91,47.86,43.09,0.464,24.35,26.04,22.61,4.604,4.761,331.8,34.05,11.4,666.7934,12.42,0.08555771,0.1000374,0.8047353
"2018-04-09 12:20:00",48365,"CKVY",13.75,44.06,44.29,44.92,43.56,41.17,47.59,40.28,0.404,23.36,25.94,21.18,5.904,5.244,288.9,14.56,12.06,769.5169,12.42,0.08555771,0.1000374,0.8047353
"2018-04-09 12:25:00",48366,"CKVY",13.75,44.12,44.35,45.35,43.38,41.69,46.56,36.58,0.41,22.24,25.24,18.82,6.421,6.038,291.6,19.24,11.62,841.129,12.42,0.08555771,0.1000374,0.8047353
"2018-04-09 12:30:00",48367,"CKVY",13.75,43.93,44.8,45.35,43.93,39.46,45.87,37.98,0.385,23.18,25.39,20.23,7.363,7.088,286.7,18.9,13.15,847.5604,12.42,0.1004346,0.1180005,0.8077298
"2018-04-09 12:35:00",48368,"CKVY",13.75,45.11,44.55,45.11,43.99,48.79,48.79,39.6,0.498,23.6,27,20.99,7.334,7.169,306.9,19.37,14.91,862.7345,12.42,0.1004346,0.1180005,0.8077298
"2018-04-09 12:40:00",48369,"CKVY",13.74,44.8,45.23,46.16,44.18,39.66,50.37,39.66,0.4,24.65,28.18,21.76,8.07,7.897,301.2,21.62,13.81,875.1652,12.42,0.1004346,0.1180005,0.8077298
"2018-04-09 12:45:00",48370,"CKVY",13.75,45.97,44.31,46.03,43.44,44.16,48.86,38.29,0.466,22.77,27.6,20.32,7.303,7.384,335.2,25.69,13.59,813.975,12.42,0.09649007,0.1154697,0.8060278
"2018-04-09 12:50:00",48371,"CKVY",13.75,46.96,45.65,47.02,44.61,47.69,49.51,39.7,0.522,25.13,28.19,21.84,7.467,7.61,325.5,14.26,12.71,812.8533,12.42,0.09649007,0.1154697,0.8060278
"2018-04-09 12:55:00",48372,"CKVY",13.75,44.86,45.41,47.33,44.67,43.64,48.65,40.9,0.441,24.2,28.83,22.76,7.388,7.4,332.8,16.78,14.91,813.7224,12.42,0.09649007,0.1154697,0.8060278
"2018-04-09 13:00:00",48373,"CKVY",13.74,45.84,45.76,46.28,44.85,40.42,45.43,38.77,0.424,24.01,26,22.09,7.452,7.652,307.2,21.3,11.84,896.476,12.42,0.1073819,0.1273981,0.8008419
"2018-04-09 13:05:00",48374,"CKVY",13.74,46.33,45.78,46.58,45.03,42.64,46.9,38.63,0.456,24.01,26.82,21.7,7.587,7.582,297.3,17.27,15.78,916.8734,12.42,0.1073819,0.1273981,0.8008419
"2018-04-09 13:10:00",48375,"CKVY",13.74,46.14,46.56,47.5,45.46,38.7,44.8,36.67,0.411,24,26.85,20.73,8.18,7.825,288.4,20.12,15.12,934.606,12.42,0.1073819,0.1273981,0.8008419
"2018-04-09 13:15:00",48376,"CKVY",13.74,45.34,45.75,46.76,45.21,41.51,45.76,37.91,0.427,23.22,26.68,21.49,8.54,8.35,262.4,18.04,12.49,954.2665,12.42,0.1075612,0.128671,0.7936134
"2018-04-09 13:20:00",48377,"CKVY",13.74,45.45,44.79,45.45,44.22,45.07,45.97,39.76,0.466,23.33,25.42,21.32,7.963,8.22,313.4,22.76,10.74,829.8771,12.42,0.1075612,0.128671,0.7936134
"2018-04-09 13:25:00",48378,"CKVY",13.74,47.05,46.34,47.18,45.33,38.48,45.52,36.7,0.423,23.96,26.06,21.23,7.525,7.6,312.6,23.03,16,806.9636,12.41,0.1075612,0.128671,0.7936134
"2018-04-09 13:30:00",48379,"CKVY",13.74,45.82,46.27,47.42,45.45,43.77,43.9,35.95,0.459,22.58,25.59,20.51,7.825,7.639,315.2,22.48,13.15,790.8649,12.41,0.1007181,0.1213405,0.7827197
"2018-04-09 13:35:00",48380,"CKVY",13.74,45.69,45.96,47.11,45.45,34.57,43.94,34.09,0.361,21.3,25.89,18.83,7.325,7.768,258.1,17.84,14.47,913.2064,12.41,0.1007181,0.1213405,0.7827197
"2018-04-09 13:40:00",48381,"CKVY",13.74,47.79,46.34,47.92,45.45,37.28,42.05,34.85,0.421,22.15,25.61,19.41,7.519,7.413,278,11.72,16.44,927.1319,12.41,0.1007181,0.1213405,0.7827197
"2018-04-09 13:45:00",48382,"CKVY",13.74,46.25,47.56,48.41,46.25,37.18,43.29,34.09,0.396,23.29,26.22,19.82,9.01,8.26,277,14.94,20.6,917.4326,12.41,0.1114691,0.1337118,0.7689362
"2018-04-09 13:50:00",48383,"CKVY",13.72,47.18,47.13,47.73,46.19,36.5,42.26,35.05,0.403,22.9,25.34,21.14,10.61,9.59,264.6,13.69,14.25,917.6328,12.41,0.1114691,0.1337118,0.7689362
"2018-04-09 13:55:00",48384,"CKVY",13.73,45.88,46.43,47.3,45.76,35.88,41.85,34.3,0.377,21.33,24.77,19.46,9.84,10.52,277,18.54,13.15,923.0604,12.41,0.1114691,0.1337118,0.7689362
"2018-04-09 14:00:00",48385,"CKVY",13.72,46.93,47.24,49.03,45.82,42.33,44.73,35.5,0.463,23.35,27.46,20.17,8.85,9.27,273.2,23.78,15.78,934.7598,12.41,0.1109039,0.1358926,0.7507238
"2018-04-09 14:05:00",48386,"CKVY",13.72,48.84,48,49.21,46.93,36.25,42.67,36.22,0.426,24.46,26.92,22.8,8.47,8.8,300.1,26.41,15.56,934.7953,12.41,0.1109039,0.1358926,0.7507238
"2018-04-09 14:10:00",48387,"CKVY",13.72,47.24,48.55,49.15,47.18,43.01,43.42,36.25,0.476,25.5,27.83,23.2,8.33,8.19,302.9,32.01,13.15,934.3554,12.41,0.1109039,0.1358926,0.7507238
"2018-04-09 14:15:00",48388,"CKVY",13.72,46.68,46.69,47.3,46.19,42.36,44.52,40.54,0.459,25.25,26.04,24.21,8.16,8.25,326.9,15.34,13.59,788.8151,12.41,0.09519095,0.1169515,0.727321
"2018-04-09 14:20:00",48389,"CKVY",13.72,45.94,46.45,46.93,45.82,40.75,44.73,39.44,0.429,24.42,26.41,22.97,7.452,7.499,321,24.19,14.69,696.2008,12.41,0.09519095,0.1169515,0.727321
"2018-04-09 14:25:00",48390,"CKVY",13.72,45.88,45.72,46,45.45,42.81,44.38,39.92,0.45,24.04,25.36,22.61,8.29,7.919,320.8,12.13,15.12,509.418,12.41,0.09519095,0.1169515,0.727321
"2018-04-09 14:30:00",48391,"CKVY",13.72,46.06,46.51,47.05,45.82,43.83,45.14,40.13,0.464,24.97,26.3,23.64,8.18,8.34,311.5,13.19,11.84,478.3843,12.4,0.0642414,0.08265375,0.7036216
"2018-04-09 14:35:00",48392,"CKVY",13.72,45.88,45.84,46.25,45.45,40.03,45.69,39.55,0.421,24.43,26.1,22.72,8.86,8.6,312.2,13.39,13.59,366.1563,12.4,0.0642414,0.08265375,0.7036216
"2018-04-09 14:40:00",48393,"CKVY",13.71,48.6,47.22,48.72,45.76,39.41,45.82,36.7,0.459,24.47,27.81,21.94,8.08,8.47,318.4,21.28,11.62,482.3636,12.4,0.0642414,0.08265375,0.7036216
"2018-04-09 14:45:00",48394,"CKVY",13.72,47.42,46.93,48.53,46.06,34.95,39.41,34.95,0.389,22.38,24.95,21.08,7.96,8.1,302.4,16.21,15.78,540.4117,12.4,0.08068395,0.1013238,0.6769863
"2018-04-09 14:50:00",48395,"CKVY",13.72,46.68,47.54,48.47,46.43,37.08,38.83,33.99,0.402,22.13,24,20.14,7.832,7.765,302.3,30.87,14.47,696.0733,12.4,0.08068395,0.1013238,0.6769863
"2018-04-09 14:55:00",48396,"CKVY",13.71,46.62,46.64,47.18,46.06,36.84,39.31,33.41,0.398,21.45,23.14,19.45,7.917,8.07,299.4,11.02,12.28,637.8943,12.4,0.08068395,0.1013238,0.6769863
"2018-04-09 15:00:00",48397,"CKVY",13.71,47.85,47.36,48.23,46.62,36.77,40.27,33.27,0.416,22.04,24.78,19.8,6.974,7.252,303.1,24.05,10.74,698.6269,12.4,0.09039743,0.1117935,0.6484321
"2018-04-09 15:05:00",48398,"CKVY",13.71,48.41,48.6,49.27,47.79,36.84,40.3,34.57,0.426,23.81,25.74,21.73,7.498,7.309,318.7,15.3,17.76,725.8867,12.4,0.09039743,0.1117935,0.6484321
"2018-04-09 15:10:00",48399,"CKVY",13.71,47.55,46.91,48.35,46.19,38.86,42.98,35.26,0.435,23.22,25.82,21.18,8.09,7.616,318.5,20.87,13.59,697.9689,12.4,0.09039743,0.1117935,0.6484321
"2018-04-09 15:15:00",48400,"CKVY",13.71,49.09,48.8,49.71,47.55,38.35,42.84,36.91,0.455,25.21,27.65,22.8,9.61,8.92,307.9,22.79,21.7,656.8715,12.4,0.08614819,0.1074307,0.6139179
"2018-04-09 15:20:00",48401,"CKVY",13.71,46.68,47.79,49.15,46.62,40.2,41.85,37.59,0.436,24.32,25.33,23.23,9.39,9.71,303.4,11.04,14.25,585.3008,12.4,0.08614819,0.1074307,0.6139179
"2018-04-09 15:25:00",48402,"CKVY",13.71,47.67,47.8,48.72,46.43,34.23,42.6,32.55,0.385,22.64,26.17,19.8,9.71,9.41,311.7,12.08,16,588.2292,12.4,0.08614819,0.1074307,0.6139179
"2018-04-09 15:30:00",48403,"CKVY",13.7,49.15,48.18,49.21,47.61,34.47,36.19,30.7,0.41,21.03,23.11,18.62,9.04,9.42,300.5,23.01,12.71,653.5571,12.4,0.08470888,0.108602,0.5796688
"2018-04-09 15:35:00",48404,"CKVY",13.69,49.52,49.21,49.71,48.47,32.93,37.59,31.18,0.397,22.24,24.5,19.81,9.53,9.24,316.4,14.34,15.56,719.1155,12.4,0.08470888,0.108602,0.5796688
"2018-04-09 15:40:00",48405,"CKVY",13.7,49.83,49.98,50.63,49.27,31.62,37.32,29.98,0.386,22.25,25.37,19.63,9.36,9.38,316.1,20.25,14.91,825.3292,12.4,0.08470888,0.108602,0.5796688
"2018-04-09 15:45:00",48406,"CKVY",13.69,48.29,49.1,51.19,47.79,38.45,39.31,31.18,0.443,22.38,26.58,20.11,10.2,9.78,289.2,15.55,15.78,773.451,12.4,0.09911803,0.1252162,0.5422913
"2018-04-09 15:50:00",48407,"CKVY",13.69,49.15,49.45,50.14,48.29,34.06,39.58,33.17,0.405,23.35,26.18,21.38,10.07,10.01,317.8,15.43,18.41,737.6754,12.4,0.09911803,0.1252162,0.5422913
"2018-04-09 15:55:00",48408,"CKVY",13.69,48.41,48.44,49.34,47.79,39.41,39.41,33.48,0.456,22.78,24.86,20.76,10.21,10.3,306,22.66,14.91,668.4937,12.4,0.09911803,0.1252162,0.5422913
"2018-04-09 16:00:00",48409,"CKVY",13.69,47.18,48.03,49.52,46.81,39.38,41.3,35.05,0.435,23.16,26.42,20.93,10.66,10.44,301.6,11.1,18.63,577.2045,12.4,0.07212358,0.0967337,0.5019518
"2018-04-09 16:05:00",48410,"CKVY",13.69,48.66,47.16,48.66,46.31,34.78,39.48,31.86,0.406,20.76,23.84,19.28,10.1,10.51,301.3,14.21,13.37,418.9805,12.4,0.07212358,0.0967337,0.5019518
"2018-04-09 16:10:00",48411,"CKVY",13.69,49.65,49.35,50.26,48.66,37.04,38.52,33.27,0.449,23.2,25.36,21.18,10.65,10.32,315,17.5,18.41,439.0604,12.39,0.07212358,0.0967337,0.5019518
"2018-04-09 16:15:00",48412,"CKVY",13.69,47.79,48.84,50.08,47.55,38.9,39.2,34.78,0.439,23.44,25.12,21.71,10.53,10.63,304.9,11.52,17.54,524.0469,12.39,0.07684978,0.1021832,0.4606206
"2018-04-09 16:20:00",48413,"CKVY",13.69,46.31,46.92,47.79,46.25,38.72,41.57,37.66,0.414,23.75,24.67,22,10.6,10.51,303.9,12.46,12.49,530.1688,12.39,0.07684978,0.1021832,0.4606206
"2018-04-09 16:25:00",48414,"CKVY",13.69,48.6,47.04,48.6,46.19,39.79,42.91,35.74,0.463,23.2,25.79,21.14,8.39,9.62,300,35.51,9.43,414.8266,12.39,0.07684978,0.1021832,0.4606206
"2018-04-09 16:30:00",48415,"CKVY",13.69,48.23,48.57,49.4,47.98,37.66,39.51,35.81,0.432,23.63,25.2,22.3,7.385,7.778,323.2,18.97,15.12,371.8619,12.39,0.05628823,0.07754081,0.4166219
"2018-04-09 16:35:00",48416,"CKVY",13.69,47.67,47.83,48.41,47.42,36.53,41.3,36.49,0.411,23.74,25.31,22.36,7.79,7.594,287.5,25.05,14.91,388.0504,12.39,0.05628823,0.07754081,0.4166219
"2018-04-09 16:40:00",48417,"CKVY",13.7,47.79,47.95,48.78,47.3,38.55,39.17,35.4,0.436,23.31,24.57,21.81,8.77,8.28,281.7,16.81,10.96,455.1665,12.39,0.05628823,0.07754081,0.4166219
"2018-04-09 16:45:00",48418,"CKVY",13.69,48.66,48.69,49.64,47.85,35.64,42.53,34.64,0.416,23.57,27.36,21.84,9.01,8.9,256.8,14.85,16.88,472.5623,12.39,0.07070302,0.09180414,0.3718328
"2018-04-09 16:50:00",48419,"CKVY",13.69,49.4,49.06,50.26,48.29,35.64,39.1,34.09,0.428,23.57,26.14,21.58,8.39,8.37,262.9,27.34,23.02,582.4869,12.39,0.07070302,0.09180414,0.3718328
"2018-04-09 16:55:00",48420,"CKVY",13.69,47.98,48,49.77,47.18,40.06,41.02,35.57,0.456,23.94,26.09,21.81,8.91,8.79,298,16.17,19.51,562.8991,12.39,0.07070302,0.09180414,0.3718328
"2018-04-09 17:00:00",48421,"CKVY",13.69,49.64,48.5,49.71,47.92,37.45,40.92,35.81,0.454,24.29,26.09,22.34,8.47,8.73,286.8,16.63,12.71,476.1767,12.39,0.06279446,0.08409414,0.3257462
"2018-04-09 17:05:00",48422,"CKVY",13.68,49.89,48.82,49.89,48.1,37.15,38.35,34.3,0.454,23.32,25,21.86,8.05,8.64,254.5,11.7,11.62,438.3146,12.39,0.06279446,0.08409414,0.3257462
"2018-04-09 17:10:00",48423,"CKVY",13.68,49.58,49.53,50.01,48.78,38.41,40.92,35.64,0.464,25.16,26.69,23.5,8.89,8.12,275.5,15.99,17.32,477.0643,12.39,0.06279446,0.08409414,0.3257462
"2018-04-09 17:15:00",48424,"CKVY",13.69,47.24,48,49.52,46.99,39.03,42.39,37.97,0.432,24.74,26.53,23.18,9.73,9.29,285.1,15.44,20.17,477.2642,12.39,0.06075793,0.08200761,0.278883
"2018-04-09 17:20:00",48425,"CKVY",13.69,47.79,47.93,48.77,47.17,38.21,41.23,35.46,0.432,23.87,25.62,21.92,9.68,9.74,277.1,17.76,14.25,416.5886,12.39,0.06075793,0.08200761,0.278883
"2018-04-09 17:25:00",48426,"CKVY",13.69,49.02,48.86,49.64,47.73,36.39,41.23,35.05,0.43,24.01,26.29,22.58,8.58,9.11,264.4,18.76,17.54,395.2732,12.39,0.06075793,0.08200761,0.278883
"2018-04-09 17:30:00",48427,"CKVY",13.68,47.97,48.07,49.14,47.41,41.74,42.12,36.35,0.475,24.29,26,23.08,8.13,8.36,287.7,14.95,13.15,402.9008,12.39,0.05741215,0.07878697,0.2319983
"2018-04-09 17:35:00",48428,"CKVY",13.69,47.6,48.09,49.2,47.23,38.07,41.36,36.7,0.427,24.1,26.08,22.35,8.7,8.37,273.5,10.58,14.25,350.0495,12.39,0.05741215,0.07878697,0.2319983
"2018-04-09 17:40:00",48429,"CKVY",13.69,48.03,48.17,48.65,47.53,37.31,40.67,36.83,0.425,24.12,25.12,23.16,9.24,9.05,251.3,12.58,14.03,282.9612,12.38,0.05741215,0.07878697,0.2319983
"2018-04-09 17:45:00",48430,"CKVY",13.69,49.51,48.59,49.51,47.78,39.75,39.75,36.73,0.479,24.05,26.05,22.69,9.17,9.28,259.5,13.27,14.47,302.3098,12.38,0.0512186,0.07197817,0.1850791
"2018-04-09 17:50:00",48431,"CKVY",13.69,47.84,48.97,50,47.78,39.95,40.81,36.63,0.452,24.63,26.91,23.15,9.97,9.52,276.7,22.45,16.22,381.6719,12.38,0.0512186,0.07197817,0.1850791
"2018-04-09 17:55:00",48432,"CKVY",13.69,46.48,47.12,47.84,46.42,41.6,42.94,38.58,0.447,24.38,25.34,23.29,9.66,9.89,271.2,25.19,14.25,358.6796,12.38,0.0512186,0.07197817,0.1850791
"2018-04-09 18:00:00",48433,"CKVY",13.71,46.11,46.25,46.48,46.05,41.05,44.24,40.74,0.435,24.53,25.72,23.55,9.15,9.36,273.9,12.33,12.06,246.6052,12.38,0.0330386,0.05281985,0.138897
"2018-04-09 18:05:00",48434,"CKVY",13.72,45.74,45.89,46.17,45.56,39.16,43.76,39.16,0.41,23.92,25.01,22.31,8.05,8.57,260.4,9.26,11.18,125.9168,12.38,0.0330386,0.05281985,0.138897
"2018-04-09 18:10:00",48435,"CKVY",13.74,45.43,45.58,45.93,45.25,43.49,45.06,38.1,0.449,24.15,25.38,21.71,6.66,7.426,262.6,11.32,8.99,72.67824,12.38,0.0330386,0.05281985,0.138897
"2018-04-09 18:15:00",48436,"CKVY",13.76,45.81,45.5,45.87,45.31,41.74,44.65,39.44,0.437,23.89,25.16,22.33,6.552,6.466,289.3,15.22,10.96,65.56961,12.37,0.02097217,0.036086,0.09480378
"2018-04-09 18:20:00",48437,"CKVY",13.66,47.3,46.89,47.91,45.68,40.06,43.56,39.79,0.444,24.65,26.14,23.1,5.892,6.26,301.1,10.24,9.43,95.24597,12.37,0.02097217,0.036086,0.09480378
"2018-04-09 18:25:00",48438,"CKVY",13.23,45.51,46.25,47.3,45.38,43.56,44.38,38.21,0.451,24.25,25.7,22.75,5.984,5.906,284.1,15.64,10.08,111.3823,12.37,0.02097217,0.036086,0.09480378
"2018-04-09 18:30:00",48439,"CKVY",13.21,45.14,45.06,45.45,44.77,44.73,47.3,43.56,0.457,25.22,26.22,24.52,6.033,6.027,270.6,9.1,11.18,107.5231,12.37,0.0157297,0.02844967,0.05435381
"2018-04-09 18:35:00",48440,"CKVY",13.2,45.76,45.39,45.76,45.01,42.43,45.89,42.43,0.444,25.11,25.83,24.23,6.642,6.367,259,7.428,10.74,77.27306,12.37,0.0157297,0.02844967,0.05435381
"2018-04-09 18:40:00",48441,"CKVY",13.18,45.51,45.58,45.88,45.32,44.83,46.3,42.05,0.465,25.27,26.25,23.96,6.882,6.693,266.2,9.51,8.77,67.46628,12.37,0.0157297,0.02844967,0.05435381
"2018-04-09 18:45:00",48442,"CKVY",13.21,46,45.53,46.06,45.26,43.01,45.14,43.01,0.454,25.1,25.73,24.58,7.009,6.911,249.4,11.06,11.84,76.25222,12.37,0.01450558,0.02749028,0.02459399
"2018-04-09 18:50:00",48443,"CKVY",13.19,45.69,45.8,46.13,45.57,45.82,45.89,42.29,0.478,24.86,26.11,24.34,7.389,7.273,262.2,9.23,12.71,85.14095,12.37,0.01450558,0.02749028,0.02459399
"2018-04-09 18:55:00",48444,"CKVY",13.11,45.08,45.57,46,45.08,44.28,45.76,42.53,0.451,24.82,25.98,24.16,7.97,7.578,252.9,24.26,11.84,80.91431,12.37,0.01450558,0.02749028,0.02459399
"2018-04-09 19:00:00",48445,"CKVY",13.09,46.19,45.67,46.19,44.95,43.35,44.59,41.37,0.461,24.54,25.34,23.84,8.33,8.22,262.8,9.61,11.84,81.86916,12.37,0.01042812,0.01303152,0.01000949
"2018-04-09 19:05:00",48446,"CKVY",13.09,46.56,46.35,46.56,46.06,43.7,44.66,42.67,0.471,25.37,26.13,24.76,8.26,8.29,269.4,7.855,13.59,93.67278,12.37,0.01042812,0.01303152,0.01000949
"2018-04-09 19:10:00",48447,"CKVY",13.07,46.56,46.57,46.68,46.43,42.26,45.41,39.72,0.456,24.77,26.54,23.4,7.861,8.23,261.1,9.81,9.86,116.0157,12.37,0.01042812,0.01303152,0.01000949
"2018-04-09 19:15:00",48448,"CKVY",13.06,46.06,46.35,46.68,46.06,43.87,44.18,41.64,0.464,25.11,25.7,24.45,7.539,7.752,261.3,9.34,10.74,130.0048,12.37,0.01261001,0.01547618,0.002428154
"2018-04-09 19:20:00",48449,"CKVY",13.03,45.82,46,46.19,45.7,42.98,43.94,42.05,0.451,24.83,25.38,24.22,7.336,7.305,251.1,9.2,12.06,121.0928,12.37,0.01261001,0.01547618,0.002428154
"2018-04-09 19:25:00",48450,"CKVY",13.02,45.2,45.45,45.88,45.14,44.56,45.69,42.94,0.456,25.04,25.76,24.48,7.832,7.615,254.4,9.22,12.06,107.3913,12.37,0.01261001,0.01547618,0.002428154
"2018-04-09 19:30:00",48451,"CKVY",13,44.46,44.9,45.39,44.27,46.03,47.37,43.42,0.458,25.19,25.84,24.34,7.953,7.921,261.3,8.86,11.62,92.87825,12.37,0.01020662,0.01275724,2.5E-07
"2018-04-09 19:35:00",48452,"CKVY",12.99,42.98,43.8,44.52,42.98,49.6,49.77,45.93,0.467,25.28,25.63,24.88,7.401,7.753,260.6,8.06,9.43,72.83566,12.37,0.01020662,0.01275724,2.5E-07
"2018-04-09 19:40:00",48453,"CKVY",12.98,41.87,42.57,42.98,41.87,51.04,51.31,49.39,0.46,25.34,25.61,25.04,6.406,6.869,257.2,6.669,7.453,48.32627,12.37,0.01020662,0.01275724,2.5E-07
"2018-04-09 19:45:00",48454,"CKVY",12.95,42.18,42.04,42.24,41.81,50.28,51.04,50.22,0.459,25.05,25.28,24.86,5.793,6.012,252.3,8.23,8.33,27.78889,12.37,0.005926979,0.007754583,2.5E-07
"2018-04-09 19:50:00",48455,"CKVY",12.95,41.62,41.85,42.24,41.56,51.38,51.52,50.28,0.459,25.13,25.33,24.94,5.603,5.657,250.6,7.508,7.453,16.29193,12.37,0.005926979,0.007754583,2.5E-07
"2018-04-09 19:55:00",48456,"CKVY",12.94,40.02,40.81,41.69,40.02,54.34,54.37,51.32,0.456,25.06,25.34,24.8,5.141,5.364,244.2,7.563,5.699,12.05882,12.36,0.005926979,0.007754583,2.5E-07
"2018-04-09 20:00:00",48457,"CKVY",12.94,40.7,40.5,40.95,39.96,53.1,54.4,52.55,0.458,24.85,25.07,24.63,4.867,5.038,246.1,7.102,7.891,8.375302,12.36,0.003335647,0.004747632,2.5E-07
"2018-04-09 20:05:00",48458,"CKVY",12.93,39.41,39.87,40.7,39.35,55.44,55.44,52.97,0.454,24.84,25.11,24.61,4.269,4.551,245.4,9.15,5.48,5.163599,12.36,0.003335647,0.004747632,2.5E-07
"2018-04-09 20:10:00",48459,"CKVY",12.92,39.48,39.33,39.6,39.11,55.72,56.13,55.44,0.458,24.91,25.09,24.69,4.453,4.309,260.4,7.052,6.138,2.968621,12.36,0.003335647,0.004747632,2.5E-07
"2018-04-09 20:15:00",48460,"CKVY",12.92,39.48,39.43,39.67,39.17,56.13,56.41,55.68,0.461,25.04,25.24,24.83,4.405,4.391,260.2,7.699,6.795,1.580276,12.36,0.001609571,0.002636619,2.5E-07
"2018-04-09 20:20:00",48461,"CKVY",12.92,39.3,39.48,39.67,39.3,56.82,56.82,55.72,0.464,25.16,25.39,24.92,5.126,4.753,259.5,6.346,7.672,0.7720973,12.36,0.001609571,0.002636619,2.5E-07
"2018-04-09 20:25:00",48462,"CKVY",12.91,39.98,39.67,40.54,38.93,55.17,57.64,53.8,0.462,25.23,25.45,25,5.418,5.349,248.7,21.89,9.64,0.3107224,12.35,0.001609571,0.002636619,2.5E-07
"2018-04-09 20:30:00",48463,"CKVY",12.91,39.18,39.31,40.04,39.05,57.06,57.16,55.24,0.463,25.2,25.39,25.04,5.778,5.627,258.4,6.658,7.234,0.09121116,12.35,0.002343711,0.003479612,2.5E-07
"2018-04-09 20:35:00",48464,"CKVY",12.9,38.5,38.89,39.3,38.38,58.54,58.54,56.89,0.463,25.18,25.33,24.98,5.675,5.761,258.7,6.241,7.891,0.007359123,12.35,0.002343711,0.003479612,2.5E-07
"2018-04-09 20:40:00",48465,"CKVY",12.9,38.81,38.62,38.93,38.31,57.51,58.78,57.51,0.46,25.14,25.27,24.98,6.003,5.766,258.3,6.474,7.891,0,12.35,0.002343711,0.003479612,2.5E-07
"2018-04-09 20:45:00",48466,"CKVY",12.9,39,38.88,39.06,38.69,57.2,57.71,57.13,0.461,25.11,25.24,24.96,6.134,6.106,258.3,6.177,7.891,0,12.35,0.002667437,0.003792251,2.5E-07
"2018-04-09 20:50:00",48467,"CKVY",12.89,38.32,38.67,39,38.19,57.99,58.16,56.96,0.455,24.97,25.16,24.75,6.001,6.083,257.6,6.197,7.014,0,12.35,0.002667437,0.003792251,2.5E-07
"2018-04-09 20:55:00",48468,"CKVY",12.89,38.2,38.45,38.69,38.2,58.13,58.13,57.06,0.454,24.78,24.93,24.59,5.766,5.915,251,6.283,7.014,0,12.35,0.002667437,0.003792251,2.5E-07
"2018-04-09 21:00:00",48469,"CKVY",12.89,38.45,37.93,38.45,37.64,57.65,59.37,57.65,0.455,24.81,24.98,24.58,5.508,5.575,246.1,7.717,8.99,0,12.35,0.002574426,0.003667912,2.5E-07
"2018-04-09 21:05:00",48470,"CKVY",12.88,38.33,38.57,38.94,38.2,58.14,58.2,56.49,0.457,24.84,25,24.68,5.682,5.615,250.7,7.003,8.33,0,12.35,0.002574426,0.003667912,2.5E-07
"2018-04-09 21:10:00",48471,"CKVY",12.88,37.35,37.99,38.33,37.34,61.37,61.37,58.14,0.464,24.96,25.38,24.71,5.361,5.589,262.6,11.28,6.795,0,12.35,0.002574426,0.003667912,2.5E-07
"2018-04-09 21:15:00",48472,"CKVY",12.87,36.85,36.97,37.41,36.61,62.12,62.57,61.37,0.461,25.19,25.38,24.96,4.566,5.007,270.1,6.452,4.603,0,12.35,0.001966433,0.002939881,2.5E-07
"2018-04-09 21:20:00",48473,"CKVY",12.87,37.41,36.73,37.47,36.3,60.37,63.26,60.37,0.458,25.08,25.31,24.92,3.961,4.102,282.5,11.28,7.453,0,12.35,0.001966433,0.002939881,2.5E-07
"2018-04-09 21:25:00",48474,"CKVY",12.86,37.1,37.39,37.72,36.98,61.44,61.51,59.58,0.46,24.93,25.11,24.77,3.874,3.931,273.5,10.07,7.014,0,12.35,0.001966433,0.002939881,2.5E-07
"2018-04-09 21:30:00",48475,"CKVY",12.87,35.62,36.17,37.1,35.37,65.11,65.35,61.51,0.46,25.03,25.21,24.83,3.31,3.577,348,30.44,2.63,0,12.35,0.0001525803,0.00071835,2.5E-07
"2018-04-09 21:35:00",48476,"CKVY",12.86,36.55,36.1,36.55,35.62,63.6,65.14,63.33,0.466,25.09,25.38,24.87,2.24,2.846,55.68,23.12,2.192,0,12.35,0.0001525803,0.00071835,2.5E-07
"2018-04-09 21:40:00",48477,"CKVY",12.87,36.18,36.74,37.1,36.11,65.35,65.35,62.64,0.472,25.49,25.76,25.24,1.558,1.829,55.95,23.48,3.069,0,12.35,0.0001525803,0.00071835,2.5E-07
"2018-04-09 21:45:00",48478,"CKVY",12.86,35.13,35.18,36.11,34.45,68.51,71.12,65.32,0.474,25.96,26.22,25.53,1.735,1.653,134.2,19.63,3.069,0,12.35,-0.002390175,-0.002766439,2.5E-07
"2018-04-09 21:50:00",48479,"CKVY",12.86,36.12,35.65,36.24,35.13,64.87,68.51,64.87,0.467,25.71,26.02,25.32,2.014,1.941,130.7,19.71,3.288,0,12.35,-0.002390175,-0.002766439,2.5E-07
"2018-04-09 21:55:00",48480,"CKVY",12.86,37.6,36.71,37.66,36.05,60.37,64.97,60.27,0.461,25.42,25.79,24.93,1.707,1.86,30.19,30.84,3.069,0,12.35,-0.002390175,-0.002766439,2.5E-07
"2018-04-09 22:00:00",48481,"CKVY",12.86,37.1,37.41,37.72,37.1,61.23,61.44,60.17,0.458,25.07,25.27,24.76,1.35,1.534,49.53,26.35,1.973,0,12.35,-0.002883053,-0.003508768,2.5E-07
"2018-04-09 22:05:00",48482,"CKVY",12.85,37.85,37.13,37.85,36.61,60.1,63.16,60.1,0.463,25.19,25.44,24.83,1.658,1.273,121.5,45.63,6.138,0,12.35,-0.002883053,-0.003508768,2.5E-07
"2018-04-09 22:10:00",48483,"CKVY",12.85,38.96,38.26,39.02,37.85,56.7,60.62,56.7,0.457,25.34,25.7,24.91,2.288,1.939,53.65,15.62,5.042,0,12.35,-0.002883053,-0.003508768,2.5E-07
"2018-04-09 22:15:00",48484,"CKVY",12.85,38.78,39.15,39.64,38.53,57.5,57.74,55.26,0.46,24.97,25.17,24.74,2.846,2.494,93.9,36.16,4.603,0,12.35,-0.002504977,-0.002913364,2.5E-07
"2018-04-09 22:20:00",48485,"CKVY",12.85,37.67,38.34,39.09,37.67,60.42,60.42,56.85,0.463,25.08,25.38,24.74,3.256,3.236,98.3,9.32,5.261,0,12.35,-0.002504977,-0.002913364,2.5E-07
"2018-04-09 22:25:00",48486,"CKVY",12.85,37.55,37.8,38.23,37.49,60.7,61.14,58.74,0.463,25.13,25.46,24.89,3.08,3.266,74.93,21.07,4.603,0,12.35,-0.002504977,-0.002913364,2.5E-07
"2018-04-09 22:30:00",48487,"CKVY",12.84,34.59,35.61,37.55,34.53,67.5,67.5,60.73,0.457,24.82,25.25,24.57,2.504,2.877,282.5,26.85,1.973,0,12.36,-0.0006230252,-0.0002645993,2.5E-07
"2018-04-09 22:35:00",48488,"CKVY",12.84,35.71,35.15,35.77,34.47,64.96,68.39,64.96,0.46,25.3,25.62,24.88,1.726,2.045,51.21,18.79,2.85,0,12.36,-0.0006230252,-0.0002645993,2.5E-07
"2018-04-09 22:40:00",48489,"CKVY",12.84,36.02,35.81,36.08,35.52,64.41,64.99,64.14,0.462,25.06,25.29,24.87,1.727,1.649,41.3,12.26,3.946,0,12.36,-0.0006230252,-0.0002645993,2.5E-07
"2018-04-09 22:45:00",48490,"CKVY",12.84,34.04,35.24,36.14,33.92,69.36,69.36,64.38,0.46,25.01,25.33,24.59,1.843,1.787,3.766,44.45,2.411,0,12.35,-0.002845326,-0.003462872,2.5E-07
"2018-04-09 22:50:00",48491,"CKVY",12.83,34.41,34.37,35.03,33.98,68.94,69.36,67.19,0.464,25.08,25.4,24.67,1.897,1.955,35.42,71.59,3.069,0,12.35,-0.002845326,-0.003462872,2.5E-07
"2018-04-09 22:55:00",48492,"CKVY",12.83,33.55,34.84,35.28,33.55,68.53,68.94,67.36,0.445,25.32,25.73,24.29,1.647,1.732,91.9,55.46,4.384,0,12.35,-0.002845326,-0.003462872,2.5E-07
"2018-04-09 23:00:00",48493,"CKVY",12.83,35.28,34.05,35.28,32.56,65.17,71.07,65.1,0.454,24.6,25.02,23.86,1.779,1.808,255.2,19.56,5.042,0,12.35,-0.002895473,-0.0035492,2.5E-07
"2018-04-09 23:05:00",48494,"CKVY",12.83,32.68,33.24,35.34,32.06,73.92,74.2,64.82,0.464,24.67,25.34,23.94,2.198,1.98,204.2,17.79,4.384,0,12.35,-0.002895473,-0.0035492,2.5E-07
"2018-04-09 23:10:00",48495,"CKVY",12.83,33.05,33.55,34.29,32.62,72.65,73.89,69.42,0.463,25.22,25.39,24.94,2.383,2.23,155.3,16.02,4.603,0,12.35,-0.002895473,-0.0035492,2.5E-07
"2018-04-09 23:15:00",48496,"CKVY",12.82,32.93,32.79,33.17,32.56,72.93,74.44,72.65,0.462,25.25,25.49,25.02,2.698,2.471,186.2,16.29,3.726,0,12.35,-0.002460106,-0.002894877,2.5E-07
"2018-04-09 23:20:00",48497,"CKVY",12.82,33.43,33.33,33.8,32.93,72.45,73.41,71.42,0.469,25.49,25.8,25.23,2.67,2.683,136.4,7.332,3.507,0,12.35,-0.002460106,-0.002894877,2.5E-07
"2018-04-09 23:25:00",48498,"CKVY",12.82,32.56,32.56,33.55,32.01,75.1,75.99,72.38,0.469,25.4,25.82,24.91,2.729,2.799,151.6,8.15,3.288,0,12.35,-0.002460106,-0.002894877,2.5E-07
"2018-04-09 23:30:00",48499,"CKVY",12.82,33.06,32.6,33.06,32.32,74.59,76.1,74.59,0.475,25.72,26.02,25.43,2.657,2.627,175.4,18.03,3.288,0,12.35,-0.002056373,-0.002305454,2.5E-07
"2018-04-09 23:35:00",48500,"CKVY",12.82,33.68,33.6,33.87,33.06,72.11,74.55,71.7,0.471,25.7,25.99,25.55,2.434,2.543,198.4,8.77,2.85,0,12.35,-0.002056373,-0.002305454,2.5E-07
"2018-04-09 23:40:00",48501,"CKVY",12.81,33.06,33.4,33.74,33.06,76.3,76.3,72.11,0.486,25.97,26.49,25.65,2.353,2.347,172.2,4.482,3.288,0,12.35,-0.002056373,-0.002305454,2.5E-07
"2018-04-09 23:45:00",48502,"CKVY",12.81,32.82,32.8,33.06,32.44,75.69,77.82,75.38,0.478,26.32,26.69,25.96,2.455,2.465,189.4,9.49,3.288,0,12.35,-0.00236263,-0.002743242,2.5E-07
"2018-04-09 23:50:00",48503,"CKVY",12.81,31.09,32.08,32.88,30.96,79.5,79.53,75.24,0.468,25.51,26.08,24.88,1.984,2.255,131.9,39.52,1.754,0,12.35,-0.00236263,-0.002743242,2.5E-07
"2018-04-09 23:55:00",48504,"CKVY",12.81,32.07,31.99,32.88,30.96,78.3,80.4,77.4,0.48,26.21,26.86,25.46,1.875,1.926,95,11.31,3.288,0,12.35,-0.00236263,-0.002743242,2.5E-07
"2018-04-10 00:00:00",48505,"CKVY",12.81,30.96,31.47,32.07,30.9,79.88,79.91,78.3,0.468,25.67,26.11,25.39,1.821,1.811,84.9,2.851,3.069,0,12.35,-0.003017873,-0.003739941,2.5E-07
"2018-04-10 00:05:00",48506,"CKVY",12.79,30.53,30.79,31.02,30.47,81.9,81.9,79.81,0.471,25.45,25.72,25.2,2.145,2.007,81.9,6.199,2.63,0,12.35,-0.003017873,-0.003739941,2.5E-07
"2018-04-10 00:10:00",48507,"CKVY",12.8,29.24,30.01,30.59,29.17,84.3,84.3,81.8,0.46,25.34,25.8,24.58,1.69,1.901,99.6,76.1,2.411,0,12.35,-0.003017873,-0.003739941,2.5E-07
"2018-04-10 00:15:00",48508,"CKVY",12.8,29.36,29.25,29.61,28.99,84.4,86.1,84.2,0.463,25.36,25.79,24.9,1.786,1.723,256.4,10.11,3.507,0,12.35,-0.003248966,-0.004112539,2.5E-07
"2018-04-10 00:20:00",48509,"CKVY",12.78,29.06,29.1,29.42,28.87,85.1,85.5,83.8,0.461,25.05,25.4,24.71,1.896,1.813,268.4,6.912,2.85,0,12.35,-0.003248966,-0.004112539,2.5E-07
"2018-04-10 00:25:00",48510,"CKVY",12.79,28.87,28.74,29.24,28.5,86.6,86.6,83.9,0.466,24.82,25.38,24.3,1.978,2.067,307.7,14.78,2.192,0,12.35,-0.003248966,-0.004112539,2.5E-07
"2018-04-10 00:30:00",48511,"CKVY",12.79,29.18,29.22,29.49,28.75,84.7,86.9,84.6,0.462,25.52,25.88,25,1.145,1.555,308.7,14.68,1.315,0,12.35,-0.003356802,-0.004291107,2.5E-07
"2018-04-10 00:35:00",48512,"CKVY",12.79,29.3,29.22,29.49,28.93,85.7,86.3,84.7,0.469,25.5,25.86,25.03,0.696,0.914,14.47,27.91,1.315,0,12.35,-0.003356802,-0.004291107,2.5E-07
"2018-04-10 00:40:00",48513,"CKVY",12.79,28.56,28.49,29.24,28.07,89.4,89.4,85.6,0.475,25.21,25.85,24.56,0.552,0.591,105.5,2.25,1.754,0,12.35,-0.003356802,-0.004291107,2.5E-07
"2018-04-10 00:45:00",48514,"CKVY",12.78,29.61,29.14,29.61,28.5,86.4,89.6,86.4,0.479,26.17,26.53,25.78,0.844,0.661,335.4,22.64,3.726,0,12.35,-0.004697379,-0.006742406,2.5E-07
"2018-04-10 00:50:00",48515,"CKVY",12.78,27.88,28.79,29.86,27.82,86.8,86.8,83.3,0.448,24.98,26.11,24.4,1.379,1.101,277.1,19.04,3.946,0,12.35,-0.004697379,-0.006742406,2.5E-07
"2018-04-10 00:55:00",48516,"CKVY",12.78,29.43,28.5,29.49,27.7,87.4,89.4,86.8,0.481,25.54,26.24,24.4,1.977,1.67,249.4,1.445,3.507,0,12.35,-0.004697379,-0.006742406,2.5E-07
"2018-04-10 01:00:00",48517,"CKVY",12.78,28.32,28.98,29.74,28.25,86.4,87.3,84.9,0.454,25.32,26.25,24.71,2.844,2.472,264.4,5.986,4.384,0,12.35,-0.003465966,-0.004467753,2.5E-07
"2018-04-10 01:05:00",48518,"CKVY",12.77,28.56,28.25,28.69,27.51,87.7,89.2,85.9,0.466,25.07,25.67,23.98,2.905,2.872,253.1,9.48,3.288,0,12.35,-0.003465966,-0.004467753,2.5E-07
"2018-04-10 01:10:00",48519,"CKVY",12.77,28.44,28.67,28.81,28.38,86.3,87.8,86.1,0.456,25.26,25.59,24.77,2.595,2.702,239.6,27.05,2.411,0,12.35,-0.003465966,-0.004467753,2.5E-07
"2018-04-10 01:15:00",48520,"CKVY",12.76,28.25,28.33,28.75,27.94,87.1,88.5,86.3,0.457,25.05,25.71,24.49,2.239,2.379,180.9,5.808,3.507,0,12.35,-0.002711695,-0.003260974,2.5E-07
"2018-04-10 01:20:00",48521,"CKVY",12.76,27.88,27.69,28.38,27.26,90.8,91,87.1,0.469,24.95,25.58,24.38,1.916,2.143,176.9,14.74,3.069,0,12.35,-0.002711695,-0.003260974,2.5E-07
"2018-04-10 01:25:00",48522,"CKVY",12.76,30.11,29.27,30.23,27.82,83.3,91,83.3,0.471,25.93,26.48,25.49,2.161,2.009,238.6,36.48,3.726,0,12.35,-0.002711695,-0.003260974,2.5E-07
"2018-04-10 01:30:00",48523,"CKVY",12.74,28.26,28.95,30.17,27.95,87,87.2,81.6,0.456,24.7,25.71,23.78,2.554,2.335,215.5,5.445,5.261,0,12.35,-0.003078379,-0.003833107,2.5E-07
"2018-04-10 01:35:00",48524,"CKVY",12.76,26.78,27.59,28.38,26.71,88.1,88.1,85.8,0.435,24.18,24.99,23.42,3.043,2.758,224.7,11.18,4.384,0,12.36,-0.003078379,-0.003833107,2.5E-07
"2018-04-10 01:40:00",48525,"CKVY",12.75,25.98,26.39,26.78,25.91,90.3,90.3,88.1,0.431,23.71,24.04,23.3,2.798,3.022,235,68.12,3.288,0,12.36,-0.003078379,-0.003833107,2.5E-07
"2018-04-10 01:45:00",48526,"CKVY",12.75,26.97,26.72,27.21,25.91,91.3,93.2,90.3,0.454,24.73,25.43,23.49,2.08,2.451,278.4,17.82,2.411,0,12.35,-0.0026692,-0.003204074,2.5E-07
"2018-04-10 01:50:00",48527,"CKVY",12.75,27.4,27.11,27.52,26.72,92,92.5,91.2,0.466,25.09,25.5,24.52,1.618,1.837,316,18.74,2.411,0,12.36,-0.0026692,-0.003204074,2.5E-07
"2018-04-10 01:55:00",48528,"CKVY",12.74,28.39,27.75,28.39,27.4,90.1,92,90.1,0.475,25.57,25.94,25.3,1.493,1.541,12.74,28.68,1.973,0,12.36,-0.0026692,-0.003204074,2.5E-07
"2018-04-10 02:00:00",48529,"CKVY",12.74,28.51,28.39,28.64,28.02,87.9,90.1,87.9,0.466,25.44,25.85,24.98,1.208,1.397,25.7,78.72,1.534,0,12.36,-0.003688081,-0.004841839,2.5E-07
"2018-04-10 02:05:00",48530,"CKVY",12.72,28.39,28.49,28.64,28.33,87.7,87.9,87.7,0.462,25.34,25.5,25.19,0.721,0.967,185.4,18.34,1.096,0,12.36,-0.003688081,-0.004841839,2.5E-07
"2018-04-10 02:10:00",48531,"CKVY",12.73,28.02,28.17,28.51,27.83,88.3,88.3,87.4,0.458,25.03,25.34,24.8,0.356,0.498,206.5,41.36,0,0,12.36,-0.003688081,-0.004841839,2.5E-07
"2018-04-10 02:15:00",48532,"CKVY",12.73,27.77,27.82,28.02,27.59,89.4,89.5,88.1,0.46,24.86,25.16,24.61,0.353,0.296,270.7,5.226,1.754,0,12.36,-0.004811657,-0.007024588,2.5E-07
"2018-04-10 02:20:00",48533,"CKVY",12.72,24.37,26.74,27.9,24.37,89.7,89.8,86.9,0.401,23.79,25.2,21.42,1.144,0.655,256.2,25.7,3.946,0,12.36,-0.004811657,-0.007024588,2.5E-07
"2018-04-10 02:25:00",48534,"CKVY",12.72,25.42,25.02,25.43,24.31,95.4,95.5,89.8,0.445,23.56,24.31,21.84,1.727,1.573,191.3,11.38,4.165,0,12.36,-0.004811657,-0.007024588,2.5E-07
"2018-04-10 02:30:00",48535,"CKVY",12.72,25.18,25.3,25.49,25.06,95.3,95.5,95.3,0.44,24.17,24.37,23.92,1.453,1.635,212.3,31.87,1.096,0,12.36,-0.003840395,-0.005179305,2.5E-07
"2018-04-10 02:35:00",48536,"CKVY",12.72,25.43,24.97,25.55,24.56,96.5,96.6,94.6,0.45,23.86,24.72,23.24,1.227,1.419,329.8,16.07,3.069,0,12.36,-0.003840395,-0.005179305,2.5E-07
"2018-04-10 02:40:00",48537,"CKVY",12.71,25.12,25.37,25.8,25.06,94.9,96.6,94.9,0.437,24.32,24.95,23.82,0.794,0.918,328.1,20.27,1.754,0,12.35,-0.003840395,-0.005179305,2.5E-07
"2018-04-10 02:45:00",48538,"CKVY",12.71,25.18,25.08,25.25,24.87,95.7,95.8,94.6,0.442,23.87,24.2,23.55,0.788,0.794,281.5,42.6,0.658,0,12.35,-0.004090529,-0.005663347,2.5E-07
"2018-04-10 02:50:00",48539,"CKVY",12.7,24.81,25.08,25.25,24.81,95.9,96.2,95.6,0.436,24.07,24.3,23.8,0.41,0.533,159.9,3.63,2.192,0,12.36,-0.004090529,-0.005663347,2.5E-07
"2018-04-10 02:55:00",48540,"CKVY",12.7,25.93,25.66,26.17,24.63,96.4,98,95.8,0.459,24.95,25.63,23.6,0.726,0.527,137.5,13.52,2.192,0,12.35,-0.004090529,-0.005663347,2.5E-07
"2018-04-10 03:00:00",48541,"CKVY",12.7,25.74,25.84,25.93,25.68,95.3,96.4,95.2,0.451,24.8,25.04,24.51,0.841,0.816,146.2,9.72,1.315,0,12.36,-0.00456866,-0.006645491,2.5E-07
"2018-04-10 03:05:00",48542,"CKVY",12.7,25.19,25.5,25.8,25.19,95.4,95.4,95,0.441,24.32,24.64,24.05,0.758,0.86,148.9,19.12,1.315,0,12.36,-0.00456866,-0.006645491,2.5E-07
"2018-04-10 03:10:00",48543,"CKVY",12.69,24.94,24.99,25.31,24.75,96.2,96.3,95.2,0.44,23.9,24.19,23.59,0.394,0.545,235.9,58.34,1.096,0,12.36,-0.00456866,-0.006645491,2.5E-07
"2018-04-10 03:15:00",48544,"CKVY",12.69,24.63,24.8,24.94,24.51,96.1,96.7,96.1,0.434,23.93,24.12,23.55,0.472,0.368,269.2,16.62,1.973,0,12.36,-0.004551251,-0.006643964,2.5E-07
"2018-04-10 03:20:00",48545,"CKVY",12.69,24.51,24.71,24.82,24.45,95.4,96.4,95.4,0.428,23.77,23.94,23.32,0.92,0.68,239.9,11.59,2.63,0,12.36,-0.004551251,-0.006643964,2.5E-07
"2018-04-10 03:25:00",48546,"CKVY",12.68,23.71,24.14,24.51,23.58,93.9,95.4,93.9,0.408,22.82,23.37,22.09,1.467,1.244,279.2,20.31,2.63,0,12.36,-0.004551251,-0.006643964,2.5E-07
"2018-04-10 03:30:00",48547,"CKVY",12.68,23.09,23.39,23.83,23.09,95,95.1,93.9,0.402,22.03,22.33,21.8,1.935,1.702,288.4,6.179,3.069,0,12.36,-0.003825456,-0.005199799,2.5E-07
"2018-04-10 03:35:00",48548,"CKVY",12.67,23.03,22.95,23.15,22.78,96.1,96.1,94.9,0.405,21.84,22.2,21.58,1.934,1.949,308.5,7.217,3.069,0,12.36,-0.003825456,-0.005199799,2.5E-07
"2018-04-10 03:40:00",48549,"CKVY",12.67,24.38,23.35,24.38,22.9,97.7,97.7,95.9,0.437,22.5,23.83,21.91,2.333,2.057,265.8,12.54,4.384,0,12.36,-0.003825456,-0.005199799,2.5E-07
"2018-04-10 03:45:00",48550,"CKVY",12.66,25.37,24.98,25.56,24.38,95.1,97.7,95,0.443,24.12,24.63,23.49,3.081,2.765,269.9,6.589,5.042,0,12.36,-0.003090184,-0.003870284,2.5E-07
"2018-04-10 03:50:00",48551,"CKVY",12.66,25.13,25.02,25.56,24.45,94.1,95.1,92,0.434,23.46,24.33,22.46,3.155,3.134,298.4,17.3,3.726,0,12.36,-0.003090184,-0.003870284,2.5E-07
"2018-04-10 03:55:00",48552,"CKVY",12.65,25.56,25.2,25.63,24.88,94.3,94.5,93.4,0.442,23.71,24.24,23.25,2.681,2.957,307,5.719,2.192,0,12.36,-0.003090184,-0.003870284,2.5E-07
"2018-04-10 04:00:00",48553,"CKVY",12.65,25.94,25.92,26.31,25.44,92.9,94.2,92.9,0.443,24.39,24.82,23.95,1.903,2.292,346.4,21.49,2.85,0,12.36,-0.002794454,-0.003380895,2.5E-07
"2018-04-10 04:05:00",48554,"CKVY",12.65,26.06,25.86,26.25,25.5,93.6,94,92.3,0.448,24.13,24.71,23.63,1.233,1.553,322.3,66.77,0.658,0,12.36,-0.002794454,-0.003380895,2.5E-07
"2018-04-10 04:10:00",48555,"CKVY",12.65,25.01,25.42,26.18,24.95,94.2,94.3,92.4,0.432,23.75,24.59,23.36,1.107,1.153,151.9,21.02,2.192,0,12.36,-0.002794454,-0.003380895,2.5E-07
"2018-04-10 04:15:00",48556,"CKVY",12.65,25.32,25.06,25.44,24.82,95.9,96.1,94.1,0.445,23.88,24.45,23.36,0.903,0.96,196.7,21.53,2.411,0,12.36,-0.003914114,-0.005316792,2.5E-07
"2018-04-10 04:20:00",48557,"CKVY",12.64,24.58,25.06,25.44,24.58,94.2,95.9,94.1,0.424,23.76,24.39,23.14,1.729,1.304,218.9,4.971,3.288,0,12.36,-0.003914114,-0.005316792,2.5E-07
"2018-04-10 04:25:00",48558,"CKVY",12.64,24.45,24.69,24.95,24.45,93.7,95,93.7,0.42,23.33,23.71,22.91,2.52,2.147,213.1,6.427,4.822,0,12.36,-0.003914114,-0.005316792,2.5E-07
"2018-04-10 04:30:00",48559,"CKVY",12.64,23.84,24.06,24.45,23.71,94.6,94.7,93.6,0.413,22.63,22.91,22.38,3.014,2.854,228.5,7.797,4.165,0,12.36,-0.003179713,-0.004016968,2.5E-07
"2018-04-10 04:35:00",48560,"CKVY",12.64,23.59,23.66,23.84,23.46,95.3,95.3,94.6,0.412,22.39,22.57,22.25,2.235,2.656,235.4,2.585,1.534,0,12.36,-0.003179713,-0.004016968,2.5E-07
"2018-04-10 04:40:00",48561,"CKVY",12.63,24.02,23.86,24.14,23.53,97,97.1,95.2,0.427,22.96,23.43,22.39,1.277,1.752,199.9,11.37,1.534,0,12.36,-0.003179713,-0.004016968,2.5E-07
"2018-04-10 04:45:00",48562,"CKVY",12.63,24.58,24.27,24.58,24.02,97.7,97.7,96.9,0.44,23.6,24.02,23.28,0.366,0.758,116.7,31.04,0.658,0,12.36,-0.003443286,-0.004478062,2.5E-07
"2018-04-10 04:50:00",48563,"CKVY",12.63,24.45,24.45,24.64,24.33,97.6,97.8,97.4,0.437,23.86,24.09,23.69,0.298,0.308,132.7,24.83,0,0,12.37,-0.003443286,-0.004478062,2.5E-07
"2018-04-10 04:55:00",48564,"CKVY",12.62,24.33,24.55,24.7,24.33,96.9,97.7,96.9,0.432,23.94,24.08,23.58,0.189,0.219,239.8,18.26,1.973,0,12.37,-0.003443286,-0.004478062,2.5E-07
"2018-04-10 05:00:00",48565,"CKVY",12.61,21.86,22.69,24.45,21.61,96.3,96.9,93.9,0.387,21.56,23.7,20.42,1.196,0.677,230.5,10.44,4.822,0,12.37,-0.004638049,-0.006946336,2.5E-07
"2018-04-10 05:05:00",48566,"CKVY",12.62,22.6,22.42,22.78,21.79,99.5,99.5,96.3,0.412,22.07,22.66,20.91,1.921,1.628,199.5,11.51,3.507,0,12.37,-0.004638049,-0.006946336,2.5E-07
"2018-04-10 05:10:00",48567,"CKVY",12.61,22.72,22.62,22.78,22.48,99.5,99.7,99.4,0.415,22.5,22.67,22.33,1.951,2.026,135.7,20.26,1.754,0,12.36,-0.004638049,-0.006946336,2.5E-07
"2018-04-10 05:15:00",48568,"CKVY",12.61,22.6,22.43,22.72,22.17,99.7,99.7,99.2,0.413,22.29,22.62,21.99,1.203,1.597,43.88,37.11,2.192,0,12.36,-0.003406907,-0.004429976,2.5E-07
"2018-04-10 05:20:00",48569,"CKVY",12.61,22.91,22.77,22.91,22.54,99.9,100,99.7,0.42,22.74,22.89,22.46,0.524,0.814,43.83,36.3,1.754,0,12.36,-0.003406907,-0.004429976,2.5E-07
"2018-04-10 05:25:00",48570,"CKVY",12.61,23.28,23.1,23.34,22.72,100,100.1,99.8,0.427,23.1,23.37,22.69,0.408,0.424,166.9,25.97,1.096,0,12.36,-0.003406907,-0.004429976,2.5E-07
"2018-04-10 05:30:00",48571,"CKVY",12.6,23.72,23.54,23.84,23.22,99.4,100.1,99.4,0.432,23.49,23.71,23.22,0.298,0.319,193.2,25.67,1.096,0,12.36,-0.004446079,-0.006550638,2.5E-07
"2018-04-10 05:35:00",48572,"CKVY",12.6,23.72,23.82,23.96,23.65,98.4,99.5,98.4,0.427,23.57,23.79,23.26,0.309,0.305,209.4,0.04,0.877,0,12.36,-0.004446079,-0.006550638,2.5E-07
"2018-04-10 05:40:00",48573,"CKVY",12.6,23.97,23.83,24.03,23.59,98.4,98.4,98.2,0.432,23.42,23.63,23.18,0.222,0.253,209.4,0.074,0,0,12.36,-0.004446079,-0.006550638,2.5E-07
"2018-04-10 05:45:00",48574,"CKVY",12.6,24.22,24.13,24.34,23.91,98.3,98.4,98.2,0.436,23.72,23.94,23.52,0.057,0.168,187.1,30.63,0,0,12.37,-0.004828669,-0.007411046,0.001101921
"2018-04-10 05:50:00",48575,"CKVY",12.6,24.16,24.16,24.34,23.97,98,98.4,97.9,0.434,23.7,23.93,23.46,0.006,0.007,141.4,5.741,0.658,0,12.37,-0.004828669,-0.007411046,0.001101921
"2018-04-10 05:55:00",48576,"CKVY",12.59,23.91,24.05,24.22,23.78,98.4,98.5,97.8,0.431,23.6,23.84,23.35,0.579,0.251,102.6,12.78,3.069,0,12.37,-0.004828669,-0.007411046,0.001101921
"2018-04-10 06:00:00",48577,"CKVY",12.59,23.6,23.78,23.97,23.54,98.6,98.7,98.4,0.426,23.43,23.66,23.19,0.789,0.735,76.42,14.28,1.973,0,12.37,-0.004735292,-0.007169879,0.007039533
"2018-04-10 06:05:00",48578,"CKVY",12.59,24.22,23.74,24.28,23.35,99.2,99.2,98.3,0.44,23.41,24.06,22.93,1.026,0.901,328,48.8,1.315,0,12.37,-0.004735292,-0.007169879,0.007039533
"2018-04-10 06:10:00",48579,"CKVY",12.59,23.97,23.93,24.34,23.41,97.7,99.2,97.4,0.429,23.48,24.13,22.8,1.105,1.067,319.2,25.99,3.507,0,12.37,-0.004735292,-0.007169879,0.007039533
"2018-04-10 06:15:00",48580,"CKVY",12.59,22.61,23.21,23.97,22.61,96.1,97.7,96,0.398,22.4,23.42,21.64,1.924,1.519,250.2,9.43,4.165,0,12.37,0.0001967528,0.000272032,0.01852703
"2018-04-10 06:20:00",48581,"CKVY",12.59,23.6,23.02,23.66,22.48,97.1,97.3,96.1,0.42,22.26,22.97,21.56,2.758,2.337,241.3,7.48,4.384,0,12.37,0.0001967528,0.000272032,0.01852703
"2018-04-10 06:25:00",48582,"CKVY",12.58,24.59,24.11,24.71,23.47,95.7,97.2,95.7,0.431,23.32,23.86,22.78,2.924,2.922,192.1,24.55,3.507,0,12.37,0.0001967528,0.000272032,0.01852703
"2018-04-10 06:30:00",48583,"CKVY",12.58,24.09,24.19,24.59,23.97,94.3,95.7,93.7,0.416,22.78,23.53,22.42,2.1,2.486,131.1,13.54,1.754,0,12.37,0.0004455784,0.0007141795,0.04330375
"2018-04-10 06:35:00",48584,"CKVY",12.58,23.78,24.05,24.34,23.72,94.4,95,94.2,0.411,22.71,23.1,22.33,1.325,1.662,99.2,41.21,2.192,0.02156723,12.37,0.0004455784,0.0007141795,0.04330375
"2018-04-10 06:40:00",48585,"CKVY",12.58,23.97,23.9,24.09,23.72,95.9,96,94.4,0.421,22.79,23.09,22.37,1.149,1.223,52.36,8.31,2.63,0.1562536,12.37,0.0004455784,0.0007141795,0.04330375
"2018-04-10 06:45:00",48586,"CKVY",12.58,21.99,23.28,24.09,21.99,93.8,96.1,93,0.379,22,23.12,20.4,1.514,1.212,264,73.12,3.726,0.6608565,12.37,0.0004401997,0.0006384823,0.08150416
"2018-04-10 06:50:00",48587,"CKVY",12.58,22.61,22.4,22.79,21.8,97.9,98,93.8,0.406,21.58,22.3,20.38,1.713,1.77,200.8,7.038,3.288,1.337811,12.37,0.0004401997,0.0006384823,0.08150416
"2018-04-10 06:55:00",48588,"CKVY",12.58,22.48,22.63,22.79,22.48,98,98.1,97.8,0.404,22.13,22.32,21.96,1.112,1.369,260.1,35.33,0.658,2.118553,12.37,0.0004401997,0.0006384823,0.08150416
"2018-04-10 07:00:00",48589,"CKVY",12.58,23.23,22.98,23.35,22.48,99,99.1,97.9,0.421,22.65,23.14,21.99,0.646,0.992,300.7,10.9,0.877,3.384704,12.37,0.0005931028,0.0007058104,0.1249144
"2018-04-10 07:05:00",48590,"CKVY",12.58,24.03,23.42,24.09,22.92,98.7,99.1,98.2,0.435,23.08,23.78,22.47,0.639,0.606,183.2,31.02,2.85,6.245684,12.37,0.0005931028,0.0007058104,0.1249144
"2018-04-10 07:10:00",48591,"CKVY",12.61,23.54,23.89,24.28,23.29,95.3,98.6,95.1,0.411,23.22,23.81,22.14,0.686,0.659,256.3,53.62,1.315,11.65657,12.37,0.0005931028,0.0007058104,0.1249144
"2018-04-10 07:15:00",48592,"CKVY",12.62,24.16,23.78,24.34,23.17,94.8,96.1,94.6,0.42,22.64,23.27,21.83,0.973,0.7,251.1,29.35,3.726,19.80701,12.37,0.002510394,0.002723952,0.1704402
"2018-04-10 07:20:00",48593,"CKVY",12.65,23.54,23.75,24.22,23.47,95.5,95.6,94.2,0.412,22.45,22.95,22.14,1.788,1.339,229.5,6.51,4.603,31.55141,12.38,0.002510394,0.002723952,0.1704402
"2018-04-10 07:25:00",48594,"CKVY",12.67,23.97,23.66,23.97,23.41,96.3,96.4,95.5,0.423,22.72,23.08,22.4,2.673,2.3,245.4,13.47,4.822,44.15826,12.38,0.002510394,0.002723952,0.1704402
"2018-04-10 07:30:00",48595,"CKVY",12.7,24.59,24.22,24.59,23.85,96.1,96.3,96,0.433,23.27,23.64,22.93,2.835,2.845,274.9,11.77,2.411,55.68254,12.38,0.005568383,0.006139118,0.2173022
"2018-04-10 07:35:00",48596,"CKVY",12.72,25.02,24.81,25.02,24.4,94.8,96.1,94.8,0.435,23.71,23.86,23.42,2.405,2.638,237.5,9.7,3.726,62.85533,12.38,0.005568383,0.006139118,0.2173022
"2018-04-10 07:40:00",48597,"CKVY",12.75,25.45,25.27,25.58,24.9,93.8,94.9,93.8,0.438,23.84,24.07,23.62,2.035,2.205,249.3,12.09,3.069,64.26235,12.38,0.005568383,0.006139118,0.2173022
"2018-04-10 07:45:00",48598,"CKVY",12.78,25.89,25.7,25.95,25.39,93.8,93.9,93.7,0.446,24.16,24.39,23.85,1.698,1.896,320.5,40,1.754,65.60772,12.38,0.006412891,0.007117271,0.2640325
"2018-04-10 07:50:00",48599,"CKVY",12.82,26.14,25.92,26.2,25.76,93.5,93.8,93.3,0.449,24.31,24.6,24.16,1.359,1.508,44.97,12,2.411,69.65269,12.38,0.006412891,0.007117271,0.2640325
"2018-04-10 07:55:00",48600,"CKVY",12.88,26.75,26.55,26.82,26.14,91.6,93.6,91.6,0.452,24.72,24.98,24.51,1.19,1.254,108.7,17.53,1.973,85.5637,12.39,0.006412891,0.007117271,0.2640325
"2018-04-10 08:00:00",48601,"CKVY",12.94,27.43,27.11,27.43,26.75,90.3,92,90.3,0.458,24.87,25.12,24.64,1.228,1.191,132,17.79,1.096,106.9648,12.39,0.01051068,0.01145069,0.310572
"2018-04-10 08:05:00",48602,"CKVY",13,28.18,27.69,28.18,27.31,88.4,90.3,87.8,0.462,24.88,25.24,24.57,1.072,1.143,89.8,14.53,1.534,125.8445,12.39,0.01051068,0.01145069,0.310572
"2018-04-10 08:10:00",48603,"CKVY",13.09,28.3,28.57,28.86,28.11,89.4,89.4,87.6,0.47,25.6,26.07,25.14,1.626,1.145,115.6,27.49,8.11,142.2765,12.39,0.01051068,0.01145069,0.310572
"2018-04-10 08:15:00",48604,"CKVY",13.25,28.55,28.45,28.61,28.3,91,91.5,89.5,0.483,26.06,26.44,25.67,2.484,2.104,124.5,10.36,5.699,153.8222,12.39,0.01478426,0.01615927,0.3563034
"2018-04-10 08:20:00",48605,"CKVY",13.43,29.66,29.23,29.66,28.49,87.5,91.4,87.5,0.486,26.51,27.25,25.96,2.648,2.577,124.9,20.99,2.63,178.1451,12.4,0.01478426,0.01615927,0.3563034
"2018-04-10 08:25:00",48606,"CKVY",14,30.03,29.93,30.16,29.6,87.6,87.6,85.8,0.494,26.48,26.8,26.18,2.762,2.79,145,18.49,5.48,204.0681,12.4,0.01478426,0.01615927,0.3563034
"2018-04-10 08:30:00",48607,"CKVY",14.04,30.4,30.15,30.53,29.85,87.5,88.3,86,0.501,26.86,27.42,26.19,2.849,2.831,172.4,6.8,5.261,234.8511,12.4,0.02102286,0.0232182,0.4008119
"2018-04-10 08:35:00",48608,"CKVY",13.95,30.16,30.4,30.59,30.09,86.2,87.5,84.8,0.489,26.64,27.23,26.31,3.114,2.949,199.5,16.13,3.726,252.3228,12.4,0.02102286,0.0232182,0.4008119
"2018-04-10 08:40:00",48609,"CKVY",13.89,29.91,30.16,30.4,29.91,86.7,88.1,85.9,0.487,26.76,27.19,26.39,2.979,3.125,233.8,11.91,3.946,260.8234,12.4,0.02102286,0.0232182,0.4008119
"2018-04-10 08:45:00",48610,"CKVY",13.85,30.64,30.28,30.77,29.91,87.3,89.1,86.2,0.505,27.06,27.93,26.42,2.664,2.782,247.2,13.02,3.946,258.7475,12.41,0.0229561,0.02542486,0.4444813
"2018-04-10 08:50:00",48611,"CKVY",13.81,31.51,30.88,31.51,30.33,87.8,87.8,83.8,0.526,27.02,28.32,26.15,2.71,2.673,246.5,10.37,4.165,261.7094,12.41,0.0229561,0.02542486,0.4444813
"2018-04-10 08:55:00",48612,"CKVY",13.8,31.82,31.54,31.88,31.38,83.9,88.2,82,0.509,27.57,28.49,26.55,2.659,2.732,265.6,13.1,3.946,272.377,12.41,0.0229561,0.02542486,0.4444813
"2018-04-10 09:00:00",48613,"CKVY",13.77,32.25,31.94,32.25,31.75,81.2,84.2,79.73,0.501,26.87,27.7,26.36,2.582,2.614,270.1,14.14,3.946,289.694,12.41,0.02752201,0.03044461,0.4864654
"2018-04-10 09:05:00",48614,"CKVY",13.77,33.05,32.5,33.05,32.25,78.93,82.2,76.15,0.503,26.73,27.64,25.64,2.654,2.673,259.9,15.25,3.946,308.8805,12.41,0.02752201,0.03044461,0.4864654
"2018-04-10 09:10:00",48615,"CKVY",13.75,34.22,33.53,34.35,32.92,77.28,78.96,73.81,0.516,26.96,27.99,26.33,2.15,2.434,259.8,23.11,3.069,341.1879,12.42,0.02752201,0.03044461,0.4864654
"2018-04-10 09:15:00",48616,"CKVY",13.75,36.51,35.15,36.57,34.1,69.13,77.28,69.13,0.506,27.8,28.94,27.01,1.525,1.847,197.6,46.52,2.411,379.5573,12.42,0.03837871,0.04243495,0.5268428
"2018-04-10 09:20:00",48617,"CKVY",13.76,37.62,37.11,37.8,36.38,68.44,72.36,67.59,0.523,28.1,29.25,26.71,0.79,1.127,119.5,42.65,1.754,405.4088,12.42,0.03837871,0.04243495,0.5268428
"2018-04-10 09:25:00",48618,"CKVY",13.75,37.43,37.63,38.05,37.37,67.2,70.78,67.2,0.51,28.42,29.32,27.56,0.539,0.622,288.1,63.22,1.973,401.279,12.42,0.03837871,0.04243495,0.5268428
"2018-04-10 09:30:00",48619,"CKVY",13.76,38.35,37.64,38.41,37.12,67.27,68.92,66.27,0.529,27.83,29.06,27.21,0.558,0.508,189.3,33.27,1.754,398.9627,12.42,0.04424983,0.04797796,0.5644492
"2018-04-10 09:35:00",48620,"CKVY",13.76,39.27,39.34,39.83,38.35,68.81,69.12,63.93,0.561,29.26,30.4,28.28,0.625,0.538,189.7,46.49,3.069,415.0406,12.43,0.04424983,0.04797796,0.5644492
"2018-04-10 09:40:00",48621,"CKVY",13.76,37.72,38.42,39.4,37.66,66.68,69.05,64.34,0.512,28.16,30.09,27.21,1.478,1.069,147.6,17.02,4.165,440.9726,12.43,0.04424983,0.04797796,0.5644492
"2018-04-10 09:45:00",48622,"CKVY",13.77,38.15,37.9,38.21,37.47,68.97,69.8,65.75,0.538,28.09,28.93,27.29,2.362,1.9,153.4,14.77,5.042,446.3085,12.43,0.04887826,0.05341721,0.600195
"2018-04-10 09:50:00",48623,"CKVY",13.77,38.52,38.64,39.01,38.09,65.47,74.12,65.36,0.518,29.13,31.24,27.87,3.261,2.857,155.6,10.66,5.261,416.3054,12.43,0.04887826,0.05341721,0.600195
"2018-04-10 09:55:00",48624,"CKVY",13.76,39.38,39.03,39.38,38.39,64.19,67.7,61.48,0.526,28.06,29.1,26.96,3.332,3.266,153.4,14.72,5.042,391.1044,12.43,0.04887826,0.05341721,0.600195
"2018-04-10 10:00:00",48625,"CKVY",13.76,39.75,39.8,40.06,39.38,58.22,64.16,56.47,0.484,27.33,28.46,25.61,3.215,3.312,173.7,14.43,5.918,388.7717,12.43,0.04482495,0.05127567,0.6340837
"2018-04-10 10:05:00",48626,"CKVY",13.75,39.99,39.83,40.06,39.63,57.39,58.94,53.92,0.481,25.6,26.74,24.44,3.122,3.228,183.3,17.37,5.48,400.4494,12.43,0.04482495,0.05127567,0.6340837
"2018-04-10 10:10:00",48627,"CKVY",13.76,40.54,40.11,40.61,39.68,53.95,57.35,50.28,0.462,24.92,26.1,23.33,3.21,3.12,176.1,21.96,5.699,418.9727,12.43,0.04482495,0.05127567,0.6340837
"2018-04-10 10:15:00",48628,"CKVY",13.76,41.16,40.69,41.28,40.17,51.51,56.22,49.83,0.452,24.83,26.28,23.79,3.477,3.328,172.8,24.74,5.699,448.764,12.43,0.05566058,0.0640252,0.667776
"2018-04-10 10:20:00",48629,"CKVY",13.76,41.77,41.24,41.83,40.85,50.41,55.18,50.41,0.453,25.11,26.48,24.34,3.669,3.614,173.6,17.32,6.357,502.2806,12.43,0.05566058,0.0640252,0.667776
"2018-04-10 10:25:00",48630,"CKVY",13.76,41.83,41.73,41.89,41.52,51.78,54.39,49.52,0.466,25.17,26.53,24.21,3.824,3.912,176.2,14.57,7.672,554.2704,12.43,0.05566058,0.0640252,0.667776
"2018-04-10 10:30:00",48631,"CKVY",13.76,42.2,42.15,42.57,41.7,52.12,56.28,51.57,0.476,26.58,27.97,25.3,3.649,3.705,145.5,25.74,5.918,574.8762,12.43,0.06751432,0.07768366,0.695679
"2018-04-10 10:35:00",48632,"CKVY",13.76,42.82,42.23,42.94,41.7,51.98,55.83,51.09,0.486,26.35,27.75,25.21,3.65,3.566,151.4,16.77,7.014,565.2254,12.43,0.06751432,0.07768366,0.695679
"2018-04-10 10:40:00",48633,"CKVY",13.76,42.31,42.2,42.94,41.7,49.03,55.34,48.48,0.45,25.68,27.35,24.2,3.745,3.624,177.5,28.54,8.99,510.0651,12.43,0.06751432,0.07768366,0.695679
"2018-04-10 10:45:00",48634,"CKVY",13.76,42.8,42.71,43.11,42.31,48.88,51.77,47.58,0.457,25.25,26.3,24.13,4.394,4.099,173,13.01,8.11,461.6944,12.43,0.05638666,0.06611492,0.7209672
"2018-04-10 10:50:00",48635,"CKVY",13.75,42.54,42.67,42.86,42.42,47.92,50.53,45.41,0.443,24.29,25.58,23,4.911,4.63,179.3,14.12,7.891,426.2757,12.43,0.05638666,0.06611492,0.7209672
"2018-04-10 10:55:00",48636,"CKVY",13.76,42.54,42.66,42.91,42.42,46.13,49.6,44.76,0.427,23.63,25.14,22.59,5.234,5.024,181.4,11.52,7.014,403.8409,12.43,0.05638666,0.06611492,0.7209672
"2018-04-10 11:00:00",48637,"CKVY",13.75,43.1,42.91,43.28,42.36,48.16,49.94,44.48,0.455,23.99,25.53,22.88,5.208,5.203,176.2,12.7,7.234,376.9339,12.43,0.05027318,0.06194138,0.7449846
"2018-04-10 11:05:00",48638,"CKVY",13.75,43.53,43.38,43.65,43.03,49.43,51.35,45.65,0.475,25.12,26.71,23.72,5.259,5.25,169.9,12.62,7.453,352.3011,12.43,0.05027318,0.06194138,0.7449846
"2018-04-10 11:10:00",48639,"CKVY",13.76,43.9,43.59,43.9,43.28,49.22,50.87,46.54,0.48,25.63,26.63,24.39,5.333,5.276,166.4,11.62,7.014,359.2814,12.43,0.05027318,0.06194138,0.7449846
"2018-04-10 11:15:00",48640,"CKVY",13.75,44.39,44.16,44.7,43.71,48.6,52.75,48.05,0.483,26.69,28.12,25.52,5.473,5.444,155.3,11.03,8.11,384.3742,12.43,0.05519203,0.06751378,0.7625236
"2018-04-10 11:20:00",48641,"CKVY",13.75,44.76,44.4,44.83,44.15,49.53,50.7,46.03,0.499,26.19,27.38,24.82,5.252,5.384,152.8,9.9,7.014,428.9146,12.43,0.05519203,0.06751378,0.7625236
"2018-04-10 11:25:00",48642,"CKVY",13.75,45.81,44.89,46,44.21,44.79,52.24,44.48,0.47,26.07,29.06,24.5,5.095,5.214,171,22.21,8.11,476.2269,12.43,0.05519203,0.06751378,0.7625236
"2018-04-10 11:30:00",48643,"CKVY",13.76,44.82,45.33,45.81,44.76,44.21,48.26,44.07,0.446,25.62,26.98,24.27,4.812,4.98,151.9,15.6,7.453,503.7341,12.43,0.0669634,0.08037955,0.7783642
"2018-04-10 11:35:00",48644,"CKVY",13.76,45.87,45.34,46.06,44.7,41.97,48.67,41.87,0.441,25.06,26.73,23.98,4.774,4.759,160.6,19.94,7.672,496.0848,12.43,0.0669634,0.08037955,0.7783642
"2018-04-10 11:40:00",48645,"CKVY",13.75,45.86,45.8,45.99,45.49,44.89,49.38,41.94,0.472,26.05,28,23.94,4.664,4.749,148,14.76,7.014,466.374,12.43,0.0669634,0.08037955,0.7783642
"2018-04-10 11:45:00",48646,"CKVY",13.75,46.11,46.09,46.6,45.62,44.37,47.15,41.42,0.47,25.53,27.15,23.86,4.688,4.691,146.4,13.06,6.795,445.042,12.43,0.06256754,0.07560835,0.7914388
"2018-04-10 11:50:00",48647,"CKVY",13.75,47.15,46.72,47.28,46.05,41.25,46.77,40.87,0.455,25.52,27.21,24.4,4.51,4.633,147.9,17.32,7.014,450.7254,12.43,0.06256754,0.07560835,0.7914388
"2018-04-10 11:55:00",48648,"CKVY",13.75,47.46,47.12,47.58,46.78,44.2,45.5,40.35,0.493,25.52,27.39,24.12,4.287,4.373,135.9,23.66,7.014,483.3539,12.43,0.06256754,0.07560835,0.7914388
"2018-04-10 12:00:00",48649,"CKVY",13.74,47.71,47.55,47.95,47.15,43.75,45.53,40.8,0.493,26.15,27.82,24.57,4.319,4.236,125.5,17.49,7.014,543.8113,12.43,0.07768871,0.09172593,0.8005491
"2018-04-10 12:05:00",48650,"CKVY",13.74,48.45,48.28,48.94,47.46,44.2,48.69,41.52,0.512,27.5,30.24,25.33,4.331,4.226,117.2,18.45,7.014,582.7103,12.43,0.07768871,0.09172593,0.8005491
"2018-04-10 12:10:00",48651,"CKVY",13.74,48.94,48.62,49.25,47.89,39.84,46.53,39.12,0.47,26.53,28.75,25.1,4.715,4.433,147.8,27.76,9.43,576.1622,12.43,0.07768871,0.09172593,0.8005491
"2018-04-10 12:15:00",48652,"CKVY",13.74,49.18,49.24,49.86,48.75,40.56,45.81,37.98,0.483,26.15,29.65,24.34,4.669,4.649,150.3,21.67,9.21,581.134,12.43,0.08214078,0.09691164,0.8054107
"2018-04-10 12:20:00",48653,"CKVY",13.73,49.92,49.04,49.92,48.75,41.14,43.3,38.5,0.503,25.86,28.22,24.7,4.147,4.529,74.21,41.57,5.042,606.3676,12.43,0.08214078,0.09691164,0.8054107
"2018-04-10 12:25:00",48654,"CKVY",13.73,50.05,49.93,50.29,49.74,39.9,44.98,38.7,0.49,26.86,29.55,25.71,3.819,4.117,127.1,25.68,8.33,634.801,12.43,0.08214078,0.09691164,0.8054107
"2018-04-10 12:30:00",48655,"CKVY",13.73,50.91,50.82,51.41,50.05,39.49,44.16,38.29,0.501,27.54,29.57,26.13,3.793,3.828,148.9,17.26,7.453,638.3764,12.43,0.08836197,0.103544,0.807795
"2018-04-10 12:35:00",48656,"CKVY",13.73,50.54,50.22,50.91,49.8,40.83,43.78,38.22,0.511,26.82,28.88,26.03,3.636,3.775,193.2,50.39,5.918,629.3247,12.43,0.08836197,0.103544,0.807795
"2018-04-10 12:40:00",48657,"CKVY",13.72,50.9,50.78,51.34,50.29,41.85,43.88,38.94,0.531,27.85,29.95,26.67,3.321,3.478,138.4,24.76,7.234,615.7386,12.43,0.08836197,0.103544,0.807795
"2018-04-10 12:45:00",48658,"CKVY",13.71,51.94,51.55,52.13,50.96,36.16,43.09,36.16,0.477,28.03,29.94,25.94,2.927,2.943,144.2,46.8,7.453,556.5077,12.44,0.07668622,0.08978226,0.8059213
"2018-04-10 12:50:00",48659,"CKVY",13.71,52,51.74,52.06,51.5,36.94,40.2,35.54,0.488,26.34,28.4,25.36,3.746,3.209,177.3,19.19,7.672,492.6223,12.43,0.07668622,0.08978226,0.8059213
"2018-04-10 12:55:00",48660,"CKVY",13.7,52.61,52.6,53.11,51.93,36.8,41.3,34.47,0.497,27.06,29.7,25.44,4.831,4.176,181.7,17.16,10.74,511.0629,12.43,0.07668622,0.08978226,0.8059213
"2018-04-10 13:00:00",48661,"CKVY",13.7,53.35,53.22,53.91,52.49,36.22,39.65,34.37,0.503,27.23,29.45,25.53,5.547,5.34,165.3,13.07,9.21,568.2325,12.43,0.0868955,0.1032314,0.8021143
"2018-04-10 13:05:00",48662,"CKVY",13.69,52.98,52.95,53.47,52.55,35.84,37.87,33.79,0.491,26.74,28.1,25.45,6.104,5.924,183.3,12.87,9.21,586.3519,12.43,0.0868955,0.1032314,0.8021143
"2018-04-10 13:10:00",48663,"CKVY",13.7,52.73,52.87,53.1,52.42,36.01,37.59,33.89,0.489,26.22,27.76,25.14,5.679,5.983,203,18.46,7.453,547.8627,12.43,0.0868955,0.1032314,0.8021143
"2018-04-10 13:15:00",48664,"CKVY",13.7,52.49,52.88,53.6,52.24,33.48,39.79,33.48,0.45,26.55,29.56,24.57,6.018,5.888,162.7,24.86,10.3,495.8178,12.43,0.07758795,0.09713419,0.7945347
"2018-04-10 13:20:00",48665,"CKVY",13.69,52.18,52.11,52.49,51.74,37.83,38.9,33.34,0.503,25.97,27.87,24.22,5.475,5.669,141.9,25.42,7.014,440.9432,12.43,0.07758795,0.09713419,0.7945347
"2018-04-10 13:25:00",48666,"CKVY",13.7,52.11,52.08,52.3,51.81,38,41.23,34.68,0.504,26.82,29.29,24.95,5.67,5.528,151.3,9.01,10.08,358.5474,12.43,0.07758795,0.09713419,0.7945347
"2018-04-10 13:30:00",48667,"CKVY",13.7,52.61,52.3,52.86,51.99,36.87,41.02,34.57,0.498,26.67,29.72,24.97,5.074,5.442,154.1,15.45,7.672,297.7774,12.43,0.05673173,0.07383744,0.7832063
"2018-04-10 13:35:00",48668,"CKVY",13.7,53.53,53.02,53.53,52.49,35.6,37.39,33.34,0.498,26.19,27.62,24.97,4.793,5.067,164.8,13.16,7.672,324.247,12.42,0.05673173,0.07383744,0.7832063
"2018-04-10 13:40:00",48669,"CKVY",13.69,53.6,53.55,53.72,53.35,33.27,36.91,32.52,0.466,25.79,27.97,24.66,3.243,4.102,115.8,54.26,3.946,366.7708,12.42,0.05673173,0.07383744,0.7832063
"2018-04-10 13:45:00",48670,"CKVY",13.69,53.1,53.66,54.21,52.86,37.11,37.28,32.79,0.511,26.69,28.49,24.66,2.313,2.662,130.5,71.72,4.384,379.6377,12.42,0.06363706,0.07840283,0.7687737
"2018-04-10 13:50:00",48671,"CKVY",13.7,53.35,53.08,53.41,52.79,34.16,38.34,33.68,0.474,26.28,28.45,25.09,1.708,1.926,97.1,35.05,3.726,346.7827,12.42,0.06363706,0.07840283,0.7687737
"2018-04-10 13:55:00",48672,"CKVY",13.7,53.59,53.44,53.84,53.1,34.23,36.42,32.48,0.48,25.62,27.75,24.47,1.575,1.516,24.32,43.56,2.85,326.9761,12.42,0.06363706,0.07840283,0.7687737
"2018-04-10 14:00:00",48673,"CKVY",13.69,54.32,53.86,54.45,53.46,32.96,36.01,32.85,0.474,26.42,27.56,25.63,1.243,1.52,92.9,61.84,3.069,321.338,12.42,0.05304786,0.06139626,0.75092
"2018-04-10 14:05:00",48674,"CKVY",13.68,54.2,53.9,54.32,53.58,34.74,37.04,32.92,0.498,25.99,28.43,25.24,1.171,1.182,277.2,34.17,4.384,340.1453,12.42,0.05304786,0.06139626,0.75092
"2018-04-10 14:10:00",48675,"CKVY",13.69,53.46,53.61,54.14,53.21,32.44,36.01,32.44,0.452,25.65,27.21,24.68,1.993,1.696,327.7,23.83,5.48,372.4053,12.42,0.05304786,0.06139626,0.75092
"2018-04-10 14:15:00",48676,"CKVY",13.69,53.7,53.58,53.89,53.33,35.53,35.8,31.89,0.5,25.17,27.16,24.35,2.197,2.048,342.1,25.11,3.507,382.6445,12.42,0.05874502,0.0675177,0.7302372
"2018-04-10 14:20:00",48677,"CKVY",13.69,53.77,53.65,53.89,53.4,36.21,37.04,32.68,0.511,26.33,28.21,24.85,2.288,2.206,341.1,30.54,4.384,346.8476,12.42,0.05874502,0.0675177,0.7302372
"2018-04-10 14:25:00",48678,"CKVY",13.69,53.64,53.78,54.07,53.46,35.46,38,33.3,0.498,26.59,28.94,25.57,1.93,2.018,324.5,35.07,5.48,306.6738,12.42,0.05874502,0.0675177,0.7302372
"2018-04-10 14:30:00",48679,"CKVY",13.69,53.33,53.5,53.83,53.27,34.88,37.65,34.33,0.484,27.09,28.38,26.14,2.804,2.337,2.064,16.4,6.795,294.472,12.42,0.05060627,0.0601885,0.7050335
"2018-04-10 14:35:00",48680,"CKVY",13.69,53.21,53.31,53.58,53.08,34.77,38.03,34.09,0.48,27.01,28.57,25.67,3.262,3.117,355.2,31.07,5.48,300.3314,12.42,0.05060627,0.0601885,0.7050335
"2018-04-10 14:40:00",48681,"CKVY",13.69,53.2,53.25,53.51,53.07,36.11,38.27,34.22,0.499,26.75,28.55,25.63,3.504,3.357,4.17,15.01,5.261,286.7477,12.42,0.05060627,0.0601885,0.7050335
"2018-04-10 14:45:00",48682,"CKVY",13.69,53.07,52.93,53.2,52.76,35.8,38.61,35.15,0.492,26.91,28.55,25.99,3.264,3.467,358.5,12.9,5.699,248.6861,12.42,0.04460208,0.05644452,0.6776595
"2018-04-10 14:50:00",48683,"CKVY",13.69,53.75,53.33,53.88,53.01,36.93,38.61,34.7,0.52,27.45,28.99,26.39,3.171,3.152,11.83,21.55,5.48,224.7494,12.42,0.04460208,0.05644452,0.6776595
"2018-04-10 14:55:00",48684,"CKVY",13.69,54.06,53.89,54.18,53.69,37.58,37.58,33.4,0.536,27.22,28.82,25.74,3.444,3.338,345.5,16.97,5.48,258.3064,12.41,0.04460208,0.05644452,0.6776595
"2018-04-10 15:00:00",48685,"CKVY",13.68,54.74,54.46,54.8,54,33.64,37.92,33.26,0.491,27.25,29.27,26.24,3.352,3.381,334.4,34.14,5.918,337.3737,12.42,0.06268637,0.07577527,0.6473013
"2018-04-10 15:05:00",48686,"CKVY",13.68,54.98,55.1,55.54,54.55,33.53,36.59,32.54,0.494,27.02,29.41,26.15,2.884,3.06,329.8,66.07,3.946,425.0889,12.42,0.06268637,0.07577527,0.6473013
"2018-04-10 15:10:00",48687,"CKVY",13.68,55.11,54.99,55.17,54.8,33.74,35.18,32.23,0.5,26.85,28.05,25.81,2.381,2.65,326.6,38.91,4.165,475.3444,12.42,0.06268637,0.07577527,0.6473013
"2018-04-10 15:15:00",48688,"CKVY",13.68,55.35,55.31,55.6,55.05,34.32,35.59,32.16,0.513,27.18,28.54,25.89,2.119,2.165,1.96,40.81,4.165,502.2165,12.42,0.07482198,0.08743473,0.6148854
"2018-04-10 15:20:00",48689,"CKVY",13.68,56.28,55.95,56.4,55.35,31.68,35.73,31.17,0.49,27.38,29.29,25.54,2.105,2.082,50.78,25.19,4.165,496.6757,12.42,0.07482198,0.08743473,0.6148854
"2018-04-10 15:25:00",48690,"CKVY",13.67,56.53,56.27,56.65,55.91,31.3,34.84,29.97,0.488,26.9,29.08,24.92,2.366,2.254,51.22,57.52,7.672,477.5047,12.42,0.07482198,0.08743473,0.6148854
"2018-04-10 15:30:00",48691,"CKVY",13.66,56.4,56.72,57.08,56.28,31.78,35.86,30.45,0.493,27.51,30.02,25.87,2.746,2.677,345.6,32.33,6.357,466.8158,12.42,0.07037658,0.08217581,0.5795007
"2018-04-10 15:35:00",48692,"CKVY",13.66,56.03,56.24,56.77,55.79,30,32.37,29.21,0.459,25.59,27.48,24.47,3.243,3.079,343,43.37,8.55,459.629,12.42,0.07037658,0.08217581,0.5795007
"2018-04-10 15:40:00",48693,"CKVY",13.65,56.16,56.52,57.27,55.91,31,35.42,30,0.477,27.11,29.74,25,3.547,3.31,12.25,25.41,6.795,449.0719,12.42,0.07037658,0.08217581,0.5795007
"2018-04-10 15:45:00",48694,"CKVY",13.65,57.64,56.84,57.64,56.09,30.58,33.57,29.59,0.496,26.67,28.09,25.78,3.396,3.441,333.7,34.06,5.48,442.9693,12.42,0.07188556,0.0865701,0.542611
"2018-04-10 15:50:00",48695,"CKVY",13.64,58.32,58.45,59,57.51,33.02,35.52,27.94,0.549,27.97,31.06,25.57,3.981,3.627,296.1,35.55,8.77,509.3593,12.42,0.07188556,0.0865701,0.542611
"2018-04-10 15:55:00",48696,"CKVY",13.64,59.86,59.04,59.92,58.32,25.41,33.43,24.48,0.446,27,30.32,23.43,4.092,3.954,233.8,46.51,10.3,591.7416,12.42,0.07188556,0.0865701,0.542611
"2018-04-10 16:00:00",48697,"CKVY",13.63,58.93,59.83,60.23,58.87,27.77,31.58,24.96,0.472,25.89,29.74,23.73,6.121,5.088,177.4,36.74,14.91,640.5775,12.42,0.09539972,0.1149898,0.5025979
"2018-04-10 16:05:00",48698,"CKVY",13.61,59.74,59.21,59.8,58.44,25,32.74,24.14,0.437,25.75,29.61,23.04,6.579,6.251,156.3,38.69,14.47,575.1698,12.42,0.09539972,0.1149898,0.5025979
"2018-04-10 16:10:00",48699,"CKVY",13.62,59.24,59.41,59.98,58.99,23.73,25.51,22.42,0.408,22.52,24.06,20.88,8.8,7.748,218.6,10.34,15.12,455.5203,12.42,0.09539972,0.1149898,0.5025979
"2018-04-10 16:15:00",48700,"CKVY",13.62,58.99,59.11,59.36,58.74,22.8,26.02,22.25,0.388,22.43,24.41,20.38,9.31,9.05,225.4,13.24,16.44,340.2512,12.42,0.06789397,0.09575635,0.4632221
"2018-04-10 16:20:00",48701,"CKVY",13.6,59.72,59.22,59.85,58.86,24.68,24.72,22.28,0.432,21.97,23.7,20.51,10.57,10.19,233.2,10.83,16.22,295.6719,12.41,0.06789397,0.09575635,0.4632221
"2018-04-10 16:25:00",48702,"CKVY",13.61,59.72,60.14,60.89,59.66,23.65,25.51,21.8,0.414,22.92,25.13,20.98,10.06,10.48,251.6,12.99,13.81,326.9746,12.41,0.06789397,0.09575635,0.4632221
"2018-04-10 16:30:00",48703,"CKVY",13.61,59.09,59.22,59.78,58.79,22.21,24.68,21.8,0.38,21.35,23.27,20.17,9.17,9.61,243.4,9.82,10.74,319.1751,12.41,0.07528699,0.1099432,0.420746
"2018-04-10 16:35:00",48704,"CKVY",13.62,59.83,59.35,59.83,58.84,24.95,25.3,21.87,0.438,22.08,23.91,20.06,8.55,8.7,256.6,11.78,12.06,319.2488,12.41,0.07528699,0.1099432,0.420746
"2018-04-10 16:40:00",48705,"CKVY",13.61,60.14,59.69,60.2,59.28,22.86,25.81,21.87,0.406,22.25,24.67,20.47,8.62,8.57,258.1,10.67,14.03,306.6054,12.41,0.07528699,0.1099432,0.420746
"2018-04-10 16:45:00",48706,"CKVY",13.6,61.06,60.53,61.06,59.95,22.9,24.34,21.7,0.42,22.52,24.31,21.47,9.12,8.86,262.8,8.35,14.47,393.824,12.41,0.08062806,0.1126368,0.3758003
"2018-04-10 16:50:00",48707,"CKVY",13.6,60.69,61.45,61.8,60.69,21.59,24.13,21.39,0.391,23.05,24.59,21.18,9.36,9.23,261.8,12.31,14.91,464.4693,12.41,0.08062806,0.1126368,0.3758003
"2018-04-10 16:55:00",48708,"CKVY",13.6,60.94,60.5,61.12,60.07,22.55,24.27,21.25,0.412,22.01,23.71,20.73,9.09,9.15,253.6,11.43,13.81,477.1144,12.41,0.08062806,0.1126368,0.3758003
"2018-04-10 17:00:00",48709,"CKVY",13.6,60.69,61.04,61.8,60.5,22.14,24.4,21.18,0.401,22.27,24.76,21.03,9.79,9.48,253.9,9.35,18.41,439.2791,12.41,0.08059296,0.1148348,0.3297588
"2018-04-10 17:05:00",48710,"CKVY",13.6,60.32,60.47,60.75,60.2,22.59,23.68,21.73,0.403,22.12,23.26,21.07,10.14,10.02,250.1,8.97,15.34,371.1675,12.41,0.08059296,0.1148348,0.3297588
"2018-04-10 17:10:00",48711,"CKVY",13.61,59.7,60.15,60.44,59.7,23.03,24.06,22.18,0.403,22.25,23.46,21.23,10.31,10.17,254.2,8.89,14.69,321.0203,12.41,0.08059296,0.1148348,0.3297588
"2018-04-10 17:15:00",48712,"CKVY",13.6,60.81,60.35,60.81,59.76,23.58,24.44,22.28,0.429,22.41,23.51,21.61,9.22,9.8,236.1,25.1,13.15,284.2655,12.41,0.06664643,0.1012185,0.2830884
"2018-04-10 17:20:00",48713,"CKVY",13.59,60.13,60.51,61,60.07,24.34,24.34,21.87,0.432,22.66,23.78,21.12,9.27,9.3,238,22.1,14.47,287.0598,12.41,0.06664643,0.1012185,0.2830884
"2018-04-10 17:25:00",48714,"CKVY",13.6,59.83,59.82,60.2,59.58,22.76,25.5,22.07,0.399,22.7,24.69,21,9.5,9.42,266.3,10.97,14.47,289.6436,12.41,0.06664643,0.1012185,0.2830884
"2018-04-10 17:30:00",48715,"CKVY",13.61,59.89,59.84,60.01,59.58,24.95,26.46,22.21,0.439,23.83,25.36,21.04,10.05,9.66,265.8,9.58,14.03,273.9192,12.4,0.0586716,0.09100032,0.2356443
"2018-04-10 17:35:00",48716,"CKVY",13.61,59.52,59.62,59.95,59.46,23.82,26.87,23.72,0.414,23.76,25.52,22.42,10.51,10.24,268.1,8.52,17.32,231.436,12.4,0.0586716,0.09100032,0.2356443
"2018-04-10 17:40:00",48717,"CKVY",13.61,59.76,59.75,59.95,59.39,24.64,25.54,23.14,0.432,23.04,24.56,21.8,10.59,10.65,254.3,9.4,14.25,226.2999,12.4,0.0586716,0.09100032,0.2356443
"2018-04-10 17:45:00",48718,"CKVY",13.61,59.46,59.46,59.83,59.21,23.99,26.15,23.27,0.416,23.37,24.71,21.99,10.63,10.67,261.3,7.53,15.34,217.2343,12.4,0.05670438,0.09074517,0.1885444
"2018-04-10 17:50:00",48719,"CKVY",13.61,59.58,59.5,59.7,59.33,23.99,26.02,23.68,0.417,23.25,24.66,22.31,10.03,10.38,254.4,9.17,14.69,221.6903,12.4,0.05670438,0.09074517,0.1885444
"2018-04-10 17:55:00",48720,"CKVY",13.62,59.7,59.57,59.83,59.39,22.9,25.5,22.28,0.4,22.45,24.22,20.9,9.67,9.93,233.3,24.28,16.66,212.0206,12.4,0.05670438,0.09074517,0.1885444
"2018-04-10 18:00:00",48721,"CKVY",13.63,59.15,59.32,59.7,59.08,25.33,25.33,22.38,0.434,22.2,23.69,20.91,9.68,9.76,256,13.21,14.25,207.2638,12.4,0.05296708,0.08590121,0.1424986
"2018-04-10 18:05:00",48722,"CKVY",13.63,58.84,58.85,59.21,58.65,22.55,25.19,22.55,0.382,21.96,23.56,20.67,10.06,9.95,262,8,16,197.7454,12.4,0.05296708,0.08590121,0.1424986
"2018-04-10 18:10:00",48723,"CKVY",13.63,58.71,58.74,58.84,58.59,23.99,25.12,22.31,0.405,21.71,23.12,20.32,9.95,9.84,263.3,8.5,12.93,179.7419,12.4,0.05296708,0.08590121,0.1424986
"2018-04-10 18:15:00",48724,"CKVY",13.64,58.71,58.65,58.84,58.47,25.16,25.71,23.51,0.424,22.51,23.62,21.43,9.45,9.7,255.4,10.76,12.93,160.4792,12.39,0.04485788,0.0764947,0.0981224
"2018-04-10 18:20:00",48725,"CKVY",13.64,58.59,58.64,58.78,58.47,26.5,26.94,24.1,0.445,23.11,24.7,21.97,7.877,8.59,242.7,8.72,8.77,143.9304,12.39,0.04485788,0.0764947,0.0981224
"2018-04-10 18:25:00",48726,"CKVY",13.65,58.41,58.43,58.59,58.28,23.31,26.53,23.24,0.389,22.93,24.32,20.91,7.261,7.558,240.5,9.22,9.43,134.2582,12.39,0.04485788,0.0764947,0.0981224
"2018-04-10 18:30:00",48727,"CKVY",13.65,58.28,58.37,58.53,58.16,23.44,25.09,23.17,0.389,21.72,22.88,20.88,6.897,6.937,243.1,10.39,10.96,123.8155,12.39,0.03290072,0.05852429,0.0572144
"2018-04-10 18:35:00",48728,"CKVY",13.67,58.28,58.16,58.41,57.91,23.62,26.5,23.07,0.392,22.12,23.86,20.68,6.87,6.839,247.5,8.24,8.77,112.8313,12.39,0.03290072,0.05852429,0.0572144
"2018-04-10 18:40:00",48729,"CKVY",13.68,57.6,58.03,58.35,57.54,28.59,29,22.9,0.463,23.12,25.73,20.51,5.876,6.515,253.8,9.89,7.014,104.1764,12.39,0.03290072,0.05852429,0.0572144
"2018-04-10 18:45:00",48730,"CKVY",13.65,57.11,57.33,57.6,57.05,27.28,30.33,27.15,0.434,25.06,26.37,23.66,4.293,5.096,264.2,15.08,5.042,97.53674,12.39,0.02324072,0.04377914,0.02624779
"2018-04-10 18:50:00",48731,"CKVY",13.34,56.68,56.85,57.23,56.43,30.47,31.47,27.35,0.478,25.37,26.82,23.8,3.199,3.778,274.7,9.55,4.603,90.61797,12.39,0.02324072,0.04377914,0.02624779
"2018-04-10 18:55:00",48732,"CKVY",13.24,56.25,56.29,56.62,56.07,29.2,31.6,29.14,0.451,25.76,26.69,24.44,2.801,2.834,286.6,12.8,4.822,81.36612,12.39,0.02324072,0.04377914,0.02624779
"2018-04-10 19:00:00",48733,"CKVY",13.15,55.76,56.1,56.32,55.7,32.81,32.81,28.38,0.497,24.92,26.97,23.81,3.042,2.985,273.4,14.54,5.042,72.84336,12.38,0.006547558,0.0170556,0.01076605
"2018-04-10 19:05:00",48734,"CKVY",13.09,56.13,55.98,56.38,55.21,29.17,33.87,26.39,0.448,24.71,27.47,21.83,2.98,3.014,334.8,23.76,5.261,65.31199,12.38,0.006547558,0.0170556,0.01076605
"2018-04-10 19:10:00",48735,"CKVY",13.06,56.01,56,56.26,55.83,27.73,34.07,27.73,0.424,24.59,28.22,23.16,2.34,2.744,302.7,37.83,2.411,58.93484,12.38,0.006547558,0.0170556,0.01076605
"2018-04-10 19:15:00",48736,"CKVY",13.03,55.77,56.02,56.2,55.65,29.28,29.28,27.05,0.444,23.42,24.24,22.59,1.515,1.875,260.4,13.39,1.973,51.85579,12.38,0.004461466,0.007289795,0.00281208
"2018-04-10 19:20:00",48737,"CKVY",13.02,54.67,55.18,55.77,54.61,31.82,32.16,29.14,0.464,24.56,25.59,23.65,1.413,1.456,274.3,13.74,3.507,43.7906,12.38,0.004461466,0.007289795,0.00281208
"2018-04-10 19:25:00",48738,"CKVY",13,54.61,54.53,54.8,54.3,31.75,32.43,29.45,0.462,24.56,25.66,23.32,1.657,1.524,304.9,11.06,2.192,35.67516,12.38,0.004461466,0.007289795,0.00281208
"2018-04-10 19:30:00",48739,"CKVY",12.99,54.24,54.47,54.67,54.18,31.51,34.25,29.18,0.452,24.32,26.95,22.99,1.316,1.512,336.2,27.83,0.658,29.22259,12.38,-0.001071054,-0.0006339682,5.654881E-06
"2018-04-10 19:35:00",48740,"CKVY",12.97,53.81,53.99,54.3,53.69,32.09,33.05,31.44,0.453,25.1,25.7,24.56,0.535,0.9,216.8,59.42,0,23.83028,12.38,-0.001071054,-0.0006339682,5.654881E-06
"2018-04-10 19:40:00",48741,"CKVY",12.96,53.44,53.59,53.81,53.44,34.36,34.36,31.54,0.479,25.1,26.08,24.21,0.207,0.274,225.9,87.9,2.411,18.63346,12.37,-0.001071054,-0.0006339682,5.654881E-06
"2018-04-10 19:45:00",48742,"CKVY",12.95,52.82,53.21,53.56,52.82,35.76,35.76,34.29,0.487,26.28,26.67,25.82,0.71,0.466,98,10.46,2.192,13.42393,12.37,-0.006596569,-0.009632546,2.5E-07
"2018-04-10 19:50:00",48743,"CKVY",12.95,51.53,52.19,52.95,51.47,40.36,40.39,35.86,0.524,27.59,29.2,26.32,0.766,0.736,82.2,78.32,1.096,9.298559,12.37,-0.006596569,-0.009632546,2.5E-07
"2018-04-10 19:55:00",48744,"CKVY",12.94,50.73,50.99,51.59,50.66,39.77,42.31,39.64,0.501,28.08,29.09,27.13,0.592,0.758,48.68,53.84,1.315,6.189389,12.37,-0.006596569,-0.009632546,2.5E-07
"2018-04-10 20:00:00",48745,"CKVY",12.94,51.03,50.97,51.22,50.6,35.59,39.71,35.52,0.454,25.66,27.12,24.75,0.455,0.478,7.134,19.69,1.973,3.93386,12.37,-0.006441902,-0.009266624,2.5E-07
"2018-04-10 20:05:00",48746,"CKVY",12.93,52.27,51.31,52.27,50.91,31.54,36.34,31.54,0.421,24.43,25.32,22.94,1.112,0.74,342.4,11.97,3.069,2.257416,12.37,-0.006441902,-0.009266624,2.5E-07
"2018-04-10 20:10:00",48747,"CKVY",12.92,49.98,51.21,52.58,49.86,39.16,40.97,31.34,0.48,25.66,27.64,22.86,1.619,1.393,337.7,15.95,2.85,1.177313,12.36,-0.006441902,-0.009266624,2.5E-07
"2018-04-10 20:15:00",48748,"CKVY",12.92,50.49,50.04,50.49,49.68,35.94,40.19,35.94,0.449,25.73,26.63,24.46,1.981,1.863,352.9,12.61,3.946,0.601052,12.36,-0.003705493,-0.004573583,2.5E-07
"2018-04-10 20:20:00",48749,"CKVY",12.92,50.86,51.01,51.29,50.42,37.65,37.65,34.94,0.477,25.01,26.07,24.33,1.602,1.876,5.145,46.02,1.973,0.2945333,12.36,-0.003705493,-0.004573583,2.5E-07
"2018-04-10 20:25:00",48750,"CKVY",12.9,48.02,48.4,50.92,47.28,43.72,47.98,37.65,0.498,28.38,30.66,26.01,2.24,1.882,211.8,21,4.603,0.1176469,12.36,-0.003705493,-0.004573583,2.5E-07
"2018-04-10 20:30:00",48751,"CKVY",12.91,47.16,47.73,48.09,47.16,47.67,47.67,43.76,0.526,27.51,28.33,26.9,2.311,2.228,270.1,16.56,3.507,0.02243398,12.36,-0.001608086,-0.001381412,2.5E-07
"2018-04-10 20:35:00",48752,"CKVY",12.91,44.08,45.51,47.16,44.08,56.93,56.93,47.64,0.559,29.23,29.93,28.19,2.808,2.57,279.2,8.49,3.726,5.183686E-05,12.36,-0.001608086,-0.001381412,2.5E-07
"2018-04-10 20:40:00",48753,"CKVY",12.91,45.45,44.67,45.63,43.9,52,57.35,52,0.538,29.3,29.93,28.82,2.842,2.791,307.8,12.24,4.384,0,12.36,-0.001608086,-0.001381412,2.5E-07
"2018-04-10 20:45:00",48754,"CKVY",12.89,47.79,46.88,47.92,45.57,46.06,52,45.1,0.52,27.99,28.99,27.44,3.432,3.149,327,6.098,4.822,0,12.36,-0.0002489557,0.0004362632,2.5E-07
"2018-04-10 20:50:00",48755,"CKVY",12.89,47.48,47.33,47.79,47.11,46,48.74,45.93,0.514,28.38,28.92,27.67,3.852,3.64,344.4,3.649,4.603,0,12.36,-0.0002489557,0.0004362632,2.5E-07
"2018-04-10 20:55:00",48756,"CKVY",12.89,47.73,47.43,47.73,47.05,44.9,48.36,44.52,0.506,27.81,28.92,27.03,3.581,3.741,357.9,8.87,3.726,0,12.36,-0.0002489557,0.0004362632,2.5E-07
"2018-04-10 21:00:00",48757,"CKVY",12.9,47.48,47.82,48.04,47.48,45,45.96,43.15,0.503,26.95,28.03,26.46,3.171,3.36,336.3,10.75,3.946,0,12.36,0.001865518,0.003331364,2.5E-07
"2018-04-10 21:05:00",48758,"CKVY",12.89,47.61,47.41,47.73,47.18,45.24,46.75,44.42,0.508,27.39,28.05,26.9,2.855,2.981,354.4,12.21,3.507,0,12.36,0.001865518,0.003331364,2.5E-07
"2018-04-10 21:10:00",48759,"CKVY",12.89,46.93,47.28,47.67,46.93,52.92,52.92,44.8,0.579,28.23,30.67,27.09,2.804,2.892,358.7,35.63,3.946,0,12.36,0.001865518,0.003331364,2.5E-07
"2018-04-10 21:15:00",48760,"CKVY",12.89,44.71,45.38,46.99,44.58,57.93,60.33,52.89,0.582,31.48,31.92,30.65,2.391,2.733,111.5,40.62,4.384,0,12.36,-3.506717E-05,0.000758422,2.5E-07
"2018-04-10 21:20:00",48761,"CKVY",12.89,47.61,46.41,47.61,44.71,45.93,57.83,45.1,0.515,28.26,30.84,26.78,1.922,2.14,56.25,28.78,3.069,0,12.36,-3.506717E-05,0.000758422,2.5E-07
"2018-04-10 21:25:00",48762,"CKVY",12.88,47.18,47.3,47.67,47.05,50.42,50.42,45.96,0.557,28.84,29.71,27.79,2.041,1.932,30.15,10.02,3.946,0,12.36,-3.506717E-05,0.000758422,2.5E-07
"2018-04-10 21:30:00",48763,"CKVY",12.88,46.81,46.75,47.18,46.44,50.59,52.51,50.08,0.551,29.58,30.32,29,1.939,1.9,358.1,4.405,2.192,0,12.36,-0.002048691,-0.002103245,2.5E-07
"2018-04-10 21:35:00",48764,"CKVY",12.88,46.68,46.54,46.81,46.31,50.52,53.51,50.15,0.547,29.7,30.51,28.99,2.029,1.978,317.1,14.31,2.411,0,12.36,-0.002048691,-0.002103245,2.5E-07
"2018-04-10 21:40:00",48765,"CKVY",12.88,47.05,46.67,47.06,46.37,48.43,52.62,48.09,0.532,29.38,30.18,28.33,1.875,1.998,335.1,14.88,3.726,0,12.36,-0.002048691,-0.002103245,2.5E-07
"2018-04-10 21:45:00",48766,"CKVY",12.88,46.07,46.83,47.18,46.01,53.58,53.75,48.29,0.567,29.33,30.72,28.5,1.652,1.779,323,43.95,1.973,0,12.36,-0.002323015,-0.002521125,2.5E-07
"2018-04-10 21:50:00",48767,"CKVY",12.87,45.21,45.58,46.14,45.21,56.33,56.33,53.1,0.577,29.96,30.69,29.43,1.326,1.48,342.5,56.59,3.069,0,12.36,-0.002323015,-0.002521125,2.5E-07
"2018-04-10 21:55:00",48768,"CKVY",12.87,43.67,44.37,45.27,43.67,58.66,59.83,56.43,0.567,30.49,30.82,30.02,1.187,1.157,213.6,16.98,3.288,0,12.36,-0.002323015,-0.002521125,2.5E-07
"2018-04-10 22:00:00",48769,"CKVY",12.87,44.17,43.9,44.23,43.73,57.33,59.25,56.98,0.565,30.2,30.62,29.7,1.274,1.202,273.2,41.66,2.192,0,12.36,-0.004197383,-0.005510418,2.5E-07
"2018-04-10 22:05:00",48770,"CKVY",12.87,43.5,44.02,44.36,43.43,60.52,61.31,56.4,0.581,30.59,31.33,29.63,1.83,1.526,322,33.33,4.165,0,12.36,-0.004197383,-0.005510418,2.5E-07
"2018-04-10 22:10:00",48771,"CKVY",12.86,43.93,43.59,43.93,43.37,58.67,61,58.19,0.573,30.61,30.97,30.03,1.946,1.994,286,5.642,3.946,0,12.36,-0.004197383,-0.005510418,2.5E-07
"2018-04-10 22:15:00",48772,"CKVY",12.86,44.12,44.09,44.36,43.87,61.49,61.49,56.2,0.604,30.56,31.74,29.52,1.825,1.94,297.3,26.33,1.973,0,12.36,-0.002950745,-0.003525133,2.5E-07
"2018-04-10 22:20:00",48773,"CKVY",12.86,43.25,43.37,44.12,42.7,60.35,63.2,59.29,0.574,30.95,31.75,29.85,1.594,1.732,222.3,8.48,3.069,0,12.36,-0.002950745,-0.003525133,2.5E-07
"2018-04-10 22:25:00",48774,"CKVY",12.86,43.01,43,43.25,42.76,61.52,63.48,60.39,0.579,30.94,31.54,30.47,0.819,1.16,265.6,57.64,1.315,0,12.36,-0.002950745,-0.003525133,2.5E-07
"2018-04-10 22:30:00",48775,"CKVY",12.85,41.77,42.54,43.01,41.65,72.5,73.49,61.28,0.651,32.49,34.13,30.49,1.325,0.929,157.4,13.74,3.507,0,12.36,-0.004348784,-0.005784153,2.5E-07
"2018-04-10 22:35:00",48776,"CKVY",12.85,43.44,42.67,43.5,41.65,62.07,72.26,61.9,0.594,31.41,33.45,30.79,1.923,1.609,190.3,4.779,4.822,0,12.36,-0.004348784,-0.005784153,2.5E-07
"2018-04-10 22:40:00",48777,"CKVY",12.85,42.88,43.38,43.69,42.88,63.78,64.33,60.73,0.598,31.52,31.99,30.85,3.405,2.665,178.5,5.565,5.48,0,12.36,-0.004348784,-0.005784153,2.5E-07
"2018-04-10 22:45:00",48778,"CKVY",12.85,42.39,42.69,43.01,42.33,67.52,67.94,63.54,0.621,32,32.69,31.38,3.691,3.679,169.6,12.85,4.165,0,12.36,-0.001698364,-0.001687049,2.5E-07
"2018-04-10 22:50:00",48779,"CKVY",12.85,42.45,42.34,42.57,42.02,65.05,68.52,65.05,0.6,32.31,32.89,31.53,3.849,3.698,196.6,19.21,6.357,0,12.36,-0.001698364,-0.001687049,2.5E-07
"2018-04-10 22:55:00",48780,"CKVY",12.85,44.3,43.19,44.36,42.39,57.88,65.33,57.27,0.573,31.06,31.81,29.88,4.229,4.064,167.4,13.47,7.891,0,12.36,-0.001698364,-0.001687049,2.5E-07
"2018-04-10 23:00:00",48781,"CKVY",12.84,44.06,43.99,44.36,43.69,58.95,61.49,58.02,0.578,30.9,31.49,30.17,4.71,4.467,174.2,6.555,6.357,0,12.36,0.0004198985,0.001154258,2.5E-07
"2018-04-10 23:05:00",48782,"CKVY",12.84,43.63,43.97,44.24,43.56,61.08,61.31,58.19,0.589,31.12,31.67,30.32,4.235,4.535,204.2,18.04,4.384,0,12.36,0.0004198985,0.001154258,2.5E-07
"2018-04-10 23:10:00",48783,"CKVY",12.84,42.82,43.16,43.75,42.76,63.96,65.23,61.08,0.598,31.74,32.14,31.11,3.13,3.641,278.8,56.17,3.726,0,12.36,0.0004198985,0.001154258,2.5E-07
"2018-04-10 23:15:00",48784,"CKVY",12.84,43.63,43.29,43.75,42.82,59.84,63.96,59.81,0.577,31.17,31.52,30.59,2.359,2.753,276.9,27.73,5.699,0,12.36,-1.523086E-05,0.0006141776,2.5E-07
"2018-04-10 23:20:00",48785,"CKVY",12.84,43.32,43.3,43.82,42.89,61.76,64.72,59.95,0.589,31.55,32.17,30.65,2.265,2.339,32.8,14.63,3.726,0,12.36,-1.523086E-05,0.0006141776,2.5E-07
"2018-04-10 23:25:00",48786,"CKVY",12.83,43.07,43.31,43.63,43.01,63.34,66.16,61.21,0.598,31.98,32.86,30.95,2.049,2.215,78.69,9.97,3.726,0,12.36,-1.523086E-05,0.0006141776,2.5E-07
"2018-04-10 23:30:00",48787,"CKVY",12.83,43.2,43.17,43.38,42.89,63.31,65.81,62.18,0.601,31.8,32.56,31.09,1.921,1.883,67.03,17.78,3.288,0,12.36,-0.002541333,-0.002911637,2.5E-07
"2018-04-10 23:35:00",48788,"CKVY",12.83,43.45,43.42,43.75,43.14,63.69,64.31,61.77,0.61,31.66,32.04,31.29,2.258,2.037,36.96,4.806,5.699,0,12.36,-0.002541333,-0.002911637,2.5E-07
"2018-04-10 23:40:00",48789,"CKVY",12.83,43.94,43.8,44.12,43.38,60.29,63.82,58.71,0.589,30.95,32.12,30.44,3.197,2.65,33.32,7.132,6.576,0,12.36,-0.002541333,-0.002911637,2.5E-07
"2018-04-10 23:45:00",48790,"CKVY",12.83,43.75,43.86,44.06,43.63,60.32,61.35,58.33,0.585,30.89,31.44,30.21,3.422,3.356,115.6,73.76,4.822,0,12.36,-0.001398956,-0.001244523,2.5E-07
"2018-04-10 23:50:00",48791,"CKVY",12.83,42.83,43.47,43.88,42.83,66.43,66.43,60.26,0.621,31.58,32.54,30.84,3.511,3.53,195.9,20.31,5.48,0,12.36,-0.001398956,-0.001244523,2.5E-07
"2018-04-10 23:55:00",48792,"CKVY",12.81,43.13,42.48,43.26,42.15,61.42,67.08,60.66,0.581,31.67,32.46,30.21,3.248,3.429,253.4,10.25,5.042,0,12.36,-0.001398956,-0.001244523,2.5E-07
"2018-04-11 00:00:00",48793,"CKVY",12.82,42.95,43.38,43.75,42.89,63.17,63.17,58.13,0.594,30.68,31.32,29.66,3.514,3.166,250.7,12.88,7.891,0,12.36,-0.0004777047,-4.188834E-06,2.5E-07
"2018-04-11 00:05:00",48794,"CKVY",12.8,42.02,42.25,42.95,41.84,66.46,68.01,63.27,0.603,31.7,32.24,31.08,3.559,3.695,199.2,48.6,6.795,0,12.36,-0.0004777047,-4.188834E-06,2.5E-07
"2018-04-11 00:10:00",48795,"CKVY",12.81,42.27,42.1,42.27,41.84,64.99,68.32,64.99,0.595,31.63,32.4,31.29,2.612,3.043,349.2,74.24,2.85,0,12.36,-0.0004777047,-4.188834E-06,2.5E-07
"2018-04-11 00:15:00",48796,"CKVY",12.81,43.32,43.55,44.49,42.21,62.45,64.95,55.11,0.595,30.19,31.52,29.21,2.286,2.656,259.7,71.03,4.165,0,12.36,-0.0009047599,-0.0005879892,2.5E-07
"2018-04-11 00:20:00",48797,"CKVY",12.81,43.44,43.48,44.18,42.76,58.33,65.2,55.66,0.559,30.8,32.14,29.1,1.707,1.918,352,49.22,4.603,0,12.36,-0.0009047599,-0.0005879892,2.5E-07
"2018-04-11 00:25:00",48798,"CKVY",12.81,43.75,43.89,44.19,43.5,61.52,62.93,57.92,0.596,30.91,32.14,29.81,1.591,1.703,38.04,17.67,1.973,0,12.36,-0.0009047599,-0.0005879892,2.5E-07
"2018-04-11 00:30:00",48799,"CKVY",12.8,43.01,43.49,43.88,42.95,62.38,63.96,58.99,0.588,31.19,32.08,30.21,1.875,1.642,190.5,26.31,4.603,0,12.36,-0.003168557,-0.003866621,2.5E-07
"2018-04-11 00:35:00",48800,"CKVY",12.8,46.04,44.31,46.1,42.89,52.23,62.59,52.12,0.552,30.15,31.23,29.36,2.675,2.146,148,46.71,7.014,0,12.36,-0.003168557,-0.003866621,2.5E-07
"2018-04-11 00:40:00",48801,"CKVY",12.8,45.98,45.93,46.16,45.67,52.61,53.46,51.06,0.555,29.28,30.04,28.83,4.263,3.515,76.8,9,8.11,0,12.36,-0.003168557,-0.003866621,2.5E-07
"2018-04-11 00:45:00",48802,"CKVY",12.8,41.6,44.96,46.04,41.6,66.51,66.51,52.09,0.593,30.11,31.36,29.09,5.005,4.612,19,55.03,10.08,0,12.36,0.0004689908,0.001348434,2.5E-07
"2018-04-11 00:50:00",48803,"CKVY",12.79,44.01,42.55,44.32,41.04,56.76,68.08,56.21,0.556,30.47,31.49,29.4,6.227,5.774,278.4,17.48,10.96,0,12.37,0.0004689908,0.001348434,2.5E-07
"2018-04-11 00:55:00",48804,"CKVY",12.79,42.59,43.16,44.07,42.53,61.43,61.5,56.49,0.569,30.13,30.41,29.46,5.611,5.918,245.6,14.66,6.576,0,12.36,0.0004689908,0.001348434,2.5E-07
"2018-04-11 01:00:00",48805,"CKVY",12.79,42.03,43.01,43.58,42.03,63.42,63.42,57.76,0.575,30.01,30.66,29.57,4.85,5.204,265.4,15.26,6.795,0,12.37,0.002385403,0.003544922,2.5E-07
"2018-04-11 01:05:00",48806,"CKVY",12.79,42.53,42.02,42.53,41.66,61.6,64.41,61.22,0.57,30.39,30.74,29.93,3.723,4.279,237.4,10.36,6.795,0,12.36,0.002385403,0.003544922,2.5E-07
"2018-04-11 01:10:00",48807,"CKVY",12.79,42.4,42.08,42.53,41.66,61.39,64.31,61.36,0.565,30.4,30.76,29.98,3.888,3.719,196.5,11.27,5.48,0,12.36,0.002385403,0.003544922,2.5E-07
"2018-04-11 01:15:00",48808,"CKVY",12.78,41.72,42.15,42.59,41.54,63.83,64.96,61.36,0.572,30.49,30.99,30.01,4.19,4.186,165,12.13,4.603,0,12.36,0.0003649923,0.001064584,2.5E-07
"2018-04-11 01:20:00",48809,"CKVY",12.78,41.23,41.21,41.78,40.92,66.51,67.78,63.8,0.585,31.04,31.28,30.29,3.587,3.794,66.67,20.16,3.946,0,12.36,0.0003649923,0.001064584,2.5E-07
"2018-04-11 01:25:00",48810,"CKVY",12.78,42.53,42,42.53,41.29,62.35,66.47,62.01,0.577,30.66,31.08,30.22,3.113,3.379,70.01,3.904,3.288,0,12.36,0.0003649923,0.001064584,2.5E-07
"2018-04-11 01:30:00",48811,"CKVY",12.76,42.34,42.42,42.71,42.16,65,65,62.01,0.597,30.82,31.49,30.4,2.772,2.919,62.03,12.79,3.726,0,12.36,-0.0006795095,-0.0003018625,2.5E-07
"2018-04-11 01:35:00",48812,"CKVY",12.77,42.65,42.28,42.77,41.91,62.22,66.03,61.98,0.578,30.95,31.65,30.42,2.511,2.74,50.55,4.522,3.946,0,12.36,-0.0006795095,-0.0003018625,2.5E-07
"2018-04-11 01:40:00",48813,"CKVY",12.77,40.92,42.28,42.84,40.86,68.91,68.94,61.67,0.599,31,31.87,30.44,2.267,2.257,313.4,51.48,3.946,0,12.36,-0.0006795095,-0.0003018625,2.5E-07
"2018-04-11 01:45:00",48814,"CKVY",12.75,40.31,40.63,40.98,40.24,69.22,69.26,67.68,0.587,31.11,31.54,30.81,2.606,2.452,235.2,9.48,4.822,0,12.36,-0.002037086,-0.002186918,2.5E-07
"2018-04-11 01:50:00",48815,"CKVY",12.76,39.32,39.93,40.37,39.13,72.35,72.41,69.05,0.591,30.99,31.24,30.78,2.925,2.627,236.8,6.607,4.165,0,12.36,-0.002037086,-0.002186918,2.5E-07
"2018-04-11 01:55:00",48816,"CKVY",12.76,39.94,39.5,40,39.26,69.74,72.28,69.74,0.583,31.02,31.27,30.75,2.991,3.082,226.6,9.86,3.507,0,12.36,-0.002037086,-0.002186918,2.5E-07
"2018-04-11 02:00:00",48817,"CKVY",12.76,40.06,40.02,40.19,39.88,70.84,71.08,69.74,0.596,31.19,31.57,30.83,2.033,2.547,180.4,14.06,1.973,0,12.36,-0.002006463,-0.002166627,2.5E-07
"2018-04-11 02:05:00",48818,"CKVY",12.76,39.76,39.88,40.19,39.57,73.42,73.79,70.77,0.61,31.72,32.15,31.26,2.017,1.908,163.6,15.71,6.138,0,12.36,-0.002006463,-0.002166627,2.5E-07
"2018-04-11 02:10:00",48819,"CKVY",12.76,40.69,40.29,40.81,39.7,70.43,73.45,70.09,0.607,31.72,31.95,31.44,2.551,2.359,142.3,12.95,5.918,0,12.36,-0.002006463,-0.002166627,2.5E-07
"2018-04-11 02:15:00",48820,"CKVY",12.75,40.56,40.44,40.81,40.19,69.98,72.35,69.88,0.6,31.8,32.42,31.4,2.946,2.711,168.1,13.71,3.288,0,12.36,-0.002679463,-0.003143749,2.5E-07
"2018-04-11 02:20:00",48821,"CKVY",12.75,40.07,40.3,40.69,40.01,72.52,73.59,69.98,0.61,32.04,32.56,31.51,3.43,3.271,146.6,8.66,6.576,0,12.36,-0.002679463,-0.003143749,2.5E-07
"2018-04-11 02:25:00",48822,"CKVY",12.73,41.3,40.6,41.3,40.13,69.61,72.42,68.78,0.614,31.84,32.13,31.53,3.215,3.201,122.3,19.07,4.384,0,12.36,-0.002679463,-0.003143749,2.5E-07
"2018-04-11 02:30:00",48823,"CKVY",12.74,40.38,40.59,41.18,40.25,73.18,73.73,69.61,0.623,32.51,32.77,32.01,3.461,3.421,169.6,14.12,4.822,0,12.36,-0.001468144,-0.001412502,2.5E-07
"2018-04-11 02:35:00",48824,"CKVY",12.73,40.62,40.47,40.69,40.25,72.63,73.59,72.39,0.624,32.43,32.74,32.15,2.805,3.055,182.2,6.28,5.699,0,12.36,-0.001468144,-0.001412502,2.5E-07
"2018-04-11 02:40:00",48825,"CKVY",12.73,40.93,40.83,41.06,40.56,70.91,72.63,70.81,0.617,32.37,32.63,32.08,3.167,3.139,182.4,5.189,6.357,0,12.36,-0.001468144,-0.001412502,2.5E-07
"2018-04-11 02:45:00",48826,"CKVY",12.73,40.44,40.93,41.18,40.32,73.79,73.79,70.12,0.63,32.22,32.75,31.94,2.673,2.815,215.7,32.89,2.85,0,12.36,-0.001812542,-0.001885522,2.5E-07
"2018-04-11 02:50:00",48827,"CKVY",12.72,39.57,39.71,40.44,39.39,76.33,77.09,73.76,0.63,32.8,33.1,32.54,2.729,2.839,266.7,16.76,3.946,0,12.36,-0.001812542,-0.001885522,2.5E-07
"2018-04-11 02:55:00",48828,"CKVY",12.72,39.57,39.59,39.76,39.45,77.26,77.26,76.06,0.637,32.81,33.06,32.61,1.538,2.004,311.8,22.32,1.534,0,12.37,-0.001812542,-0.001885522,2.5E-07
"2018-04-11 03:00:00",48829,"CKVY",12.71,39.88,39.66,39.88,39.45,75.06,77.33,74.96,0.627,32.68,33.08,32.42,1.395,1.489,291,24.32,2.192,0,12.36,-0.003267352,-0.004031193,2.5E-07
"2018-04-11 03:05:00",48830,"CKVY",12.72,40.56,39.99,40.56,39.51,75.17,76.68,75.03,0.644,32.97,33.46,32.47,2.01,1.711,165.7,19,8.55,0,12.36,-0.003267352,-0.004031193,2.5E-07
"2018-04-11 03:10:00",48831,"CKVY",12.7,40.07,40.29,40.69,40.01,75.54,76.75,74.89,0.635,33.29,33.48,32.93,2.939,2.44,14.9,38.14,4.165,0,12.36,-0.003267352,-0.004031193,2.5E-07
"2018-04-11 03:15:00",48832,"CKVY",12.71,40.81,40.45,40.93,40.01,73.07,75.75,71.74,0.632,32.76,33.16,32.3,3.451,3.275,353.4,24.77,3.946,0,12.37,-0.00274706,-0.003235934,2.5E-07
"2018-04-11 03:20:00",48833,"CKVY",12.69,40.25,40.5,40.87,40.13,75.85,76.33,73.14,0.642,33.09,33.53,32.61,2.343,2.89,30.01,39.38,2.192,0,12.37,-0.00274706,-0.003235934,2.5E-07
"2018-04-11 03:25:00",48834,"CKVY",12.7,40.07,40.25,40.38,40.07,76.75,77.5,75.58,0.645,33.46,33.85,33.11,1.626,2.06,65.32,54.32,2.411,0,12.37,-0.00274706,-0.003235934,2.5E-07
"2018-04-11 03:30:00",48835,"CKVY",12.71,41,40.56,41,40.07,70.29,76.71,70.02,0.613,32.63,33.53,31.83,2.078,1.675,335.9,13.96,6.357,0,12.37,-0.00308151,-0.003741204,2.5E-07
"2018-04-11 03:35:00",48836,"CKVY",12.7,40.62,40.66,41.06,40.32,72.08,73.45,69.92,0.619,32.25,32.67,31.71,3.554,2.818,351.6,10.39,7.672,0,12.37,-0.00308151,-0.003741204,2.5E-07
"2018-04-11 03:40:00",48837,"CKVY",12.69,40.81,40.73,40.93,40.56,71.8,73.04,71.43,0.621,32.46,32.71,32.23,5.009,4.241,359.1,12.47,7.453,0,12.37,-0.00308151,-0.003741204,2.5E-07
"2018-04-11 03:45:00",48838,"CKVY",12.69,40.93,40.81,40.93,40.69,71.22,72.42,71.19,0.619,32.45,32.65,32.21,4.988,5.084,1.689,6.844,5.042,0,12.37,-0.0006953314,-0.0003863976,2.5E-07
"2018-04-11 03:50:00",48839,"CKVY",12.69,41.49,41.39,41.67,40.81,68.41,71.25,67.34,0.608,31.82,32.36,31.55,4.7,4.835,6.318,10.09,6.138,0,12.37,-0.0006953314,-0.0003863976,2.5E-07
"2018-04-11 03:55:00",48840,"CKVY",12.69,41.67,41.48,41.67,41.24,67.65,68.92,66.9,0.605,31.68,32.01,31.38,4.104,4.466,9.73,10.37,5.918,0,12.37,-0.0006953314,-0.0003863976,2.5E-07
"2018-04-11 04:00:00",48841,"CKVY",12.68,41.74,41.61,41.8,41.43,66.72,68.13,66.66,0.599,31.64,31.94,31.3,3.375,3.646,21.51,18.17,4.384,0,12.37,4.339299E-05,0.0005961347,2.5E-07
"2018-04-11 04:05:00",48842,"CKVY",12.67,42.85,42.27,42.91,41.61,62.88,66.72,62.47,0.589,31.25,31.56,30.87,3.848,3.521,14.91,11.62,9.43,0,12.37,4.339299E-05,0.0005961347,2.5E-07
"2018-04-11 04:10:00",48843,"CKVY",12.68,43.03,42.88,43.22,42.6,61.99,63.46,61.23,0.585,30.97,31.28,30.56,4.762,4.225,359.8,8.33,10.08,0,12.37,4.339299E-05,0.0005961347,2.5E-07
"2018-04-11 04:15:00",48844,"CKVY",12.68,42.35,42.59,43.03,42.29,63.67,64.01,61.92,0.585,30.96,31.25,30.74,5.684,5.439,10.75,9.87,6.576,0,12.37,0.0007053111,0.001491699,2.5E-07
"2018-04-11 04:20:00",48845,"CKVY",12.67,42.48,42.36,42.54,42.17,63.57,64.29,63.22,0.587,30.93,31.15,30.7,4.486,5.262,27.16,10.55,4.165,0,12.37,0.0007053111,0.001491699,2.5E-07
"2018-04-11 04:25:00",48846,"CKVY",12.67,42.17,42.29,42.54,42.05,64.46,65.28,63.43,0.588,31.24,31.54,30.89,2.739,3.61,292.7,32.74,3.288,0,12.37,0.0007053111,0.001491699,2.5E-07
"2018-04-11 04:30:00",48847,"CKVY",12.68,41.8,42.18,42.42,41.74,68.65,68.65,63.67,0.617,31.4,32.27,30.81,1.925,2.163,249.3,31.36,4.603,0,12.37,-0.0002635462,0.0002500708,2.5E-07
"2018-04-11 04:35:00",48848,"CKVY",12.66,41.3,41.45,41.8,41.24,71.22,71.22,68.44,0.628,32.28,32.7,31.83,2.057,1.98,170.5,18.85,4.384,0,12.37,-0.0002635462,0.0002500708,2.5E-07
"2018-04-11 04:40:00",48849,"CKVY",12.67,41.3,41.2,41.43,41.06,69.06,72.73,69.06,0.609,32.68,33.11,31.94,2.217,2.162,91.2,46.99,5.261,0,12.37,-0.0002635462,0.0002500708,2.5E-07
"2018-04-11 04:45:00",48850,"CKVY",12.66,46.74,45.31,46.93,41.43,52.24,68.99,50.73,0.567,30.2,32.1,29.32,5.799,3.805,302.2,12.79,22.8,0,12.37,-0.001745334,-0.001758932,2.5E-07
"2018-04-11 04:50:00",48851,"CKVY",12.67,46.06,46.33,46.8,45.94,55.05,55.53,51.62,0.583,30.52,31.06,29.72,9.39,7.638,292.3,8.65,19.95,0,12.38,-0.001745334,-0.001758932,2.5E-07
"2018-04-11 04:55:00",48852,"CKVY",12.66,45.38,45.7,46.12,45.32,59.24,59.24,55.12,0.611,31.48,32.1,30.81,12.22,10.94,299.2,12.67,16.44,0,12.38,-0.001745334,-0.001758932,2.5E-07
"2018-04-11 05:00:00",48853,"CKVY",12.66,43.9,44.69,45.38,43.84,66.9,66.96,59.17,0.652,32.76,33.77,31.81,11.02,11.8,300.1,16.79,15.56,0,12.38,0.006403864,0.008011536,2.5E-07
"2018-04-11 05:05:00",48854,"CKVY",12.66,43.84,43.91,44.15,43.65,66.28,67.2,65.15,0.645,33.4,33.73,32.99,9.61,10.21,299.4,9.35,12.93,0,12.38,0.006403864,0.008011536,2.5E-07
"2018-04-11 05:10:00",48855,"CKVY",12.66,43.16,43.54,43.96,43.1,70.36,70.6,66.14,0.667,33.87,34.35,33.25,9.49,9.34,298.8,9.93,16.88,0,12.38,0.006403864,0.008011536,2.5E-07
"2018-04-11 05:15:00",48856,"CKVY",12.66,42.05,42.38,43.16,41.92,75.99,75.99,70.43,0.69,34.64,35.08,34.15,10.28,10,307,9.18,18.63,0,12.38,0.003520595,0.004525409,2.5E-07
"2018-04-11 05:20:00",48857,"CKVY",12.66,40.93,41.44,42.05,40.93,81.5,81.5,75.92,0.709,35.26,35.76,34.85,10.36,10.36,300,10.91,14.91,0,12.39,0.003520595,0.004525409,2.5E-07
"2018-04-11 05:25:00",48858,"CKVY",12.65,40.56,40.67,41,40.44,83.9,84.7,81.5,0.719,36.05,36.33,35.71,9.54,10.07,306.7,9.8,10.52,0,12.39,0.003520595,0.004525409,2.5E-07
"2018-04-11 05:30:00",48859,"CKVY",12.65,40.81,40.69,40.81,40.5,84.7,85.1,83.7,0.733,36.34,36.62,36.05,7.59,8.61,324.7,8.81,9.21,0,12.39,0.0008624184,0.001320023,2.5E-07
"2018-04-11 05:35:00",48860,"CKVY",12.64,40.75,40.69,40.81,40.56,85,85.5,84.8,0.734,36.58,36.8,36.37,5.488,6.597,342.9,14.49,6.138,0,12.39,0.0008624184,0.001320023,2.5E-07
"2018-04-11 05:40:00",48861,"CKVY",12.65,40.81,40.8,40.93,40.56,85.1,85.7,84.6,0.737,36.69,36.92,36.5,3.604,4.509,30.94,23.43,3.507,0,12.39,0.0008624184,0.001320023,2.5E-07
"2018-04-11 05:45:00",48862,"CKVY",12.65,40.69,40.77,40.93,40.56,87.1,87.2,85.1,0.75,36.97,37.21,36.7,2.416,2.902,45.99,22.23,3.507,0,12.39,-0.001841135,-0.001931801,0.001511671
"2018-04-11 05:50:00",48863,"CKVY",12.64,40.13,40.4,40.75,40.13,91.6,91.6,87.2,0.772,37.73,38.06,37.1,2.747,2.46,93.1,5.628,5.918,0,12.39,-0.001841135,-0.001931801,0.001511671
"2018-04-11 05:55:00",48864,"CKVY",12.64,39.95,39.99,40.25,39.82,91.6,92.7,91.6,0.766,37.9,38.09,37.62,3.145,3.022,74.74,11.7,5.48,0,12.39,-0.001841135,-0.001931801,0.001511671
"2018-04-11 06:00:00",48865,"CKVY",12.65,39.7,39.85,40.01,39.57,91.4,91.6,90.9,0.758,37.5,37.76,37.27,3.186,3.131,81.7,7.526,3.507,0,12.39,-0.003658556,-0.00450969,0.008018498
"2018-04-11 06:05:00",48866,"CKVY",12.64,40.07,39.8,40.13,39.57,89.2,91.6,89.2,0.75,37.34,37.62,37.09,2.628,2.931,99.1,9.45,3.946,0,12.39,-0.003658556,-0.00450969,0.008018498
"2018-04-11 06:10:00",48867,"CKVY",12.64,39.57,39.85,40.19,39.57,89.4,89.4,88.7,0.737,36.91,37.29,36.7,1.971,2.311,158,28.08,3.507,0,12.38,-0.003658556,-0.00450969,0.008018498
"2018-04-11 06:15:00",48868,"CKVY",12.64,39.27,39.43,39.7,39.2,90.1,90.2,88.6,0.735,36.53,36.88,36.26,1.375,1.779,68.64,26.8,1.754,0,12.38,0.001326813,0.002236927,0.02036339
"2018-04-11 06:20:00",48869,"CKVY",12.64,38.52,39.21,39.57,38.46,89.1,90.3,88.3,0.706,36.38,36.96,35.54,0.847,1.087,129.9,19.56,2.411,0,12.38,0.001326813,0.002236927,0.02036339
"2018-04-11 06:25:00",48870,"CKVY",12.64,37.66,37.95,38.59,37.47,93.9,94,89.1,0.719,35.77,36.22,35.43,0.774,0.745,263.5,23.09,1.754,0,12.38,0.001326813,0.002236927,0.02036339
"2018-04-11 06:30:00",48871,"CKVY",12.64,36.67,37.61,37.97,36.61,93.2,94.5,93.1,0.686,36.05,36.53,34.8,0.772,0.67,248.7,96.3,2.63,0,12.38,0.0005018454,0.0007818728,0.04621514
"2018-04-11 06:35:00",48872,"CKVY",12.64,36.18,36.12,36.67,35.74,98.6,98.7,93.2,0.712,35.07,36.04,34.58,1.125,0.969,290.3,7.922,2.63,0.005717684,12.38,0.0005018454,0.0007818728,0.04621514
"2018-04-11 06:40:00",48873,"CKVY",12.63,37.6,36.83,37.66,36.18,97.7,100.1,97.7,0.746,36.64,37.4,35.89,1.799,1.387,244.6,11.88,3.726,0.08085679,12.38,0.0005018454,0.0007818728,0.04621514
"2018-04-11 06:45:00",48874,"CKVY",12.64,36.12,36.77,37.6,35.87,98.9,98.9,96.7,0.712,36.06,37.01,35.38,2.683,2.305,269.6,19,3.946,0.2711721,12.38,0.0003701587,0.0005242447,0.084235
"2018-04-11 06:50:00",48875,"CKVY",12.63,37.04,36.62,37.1,36.05,100.1,100.2,98.9,0.748,36.63,37.14,35.77,3.202,2.954,292,4.997,4.384,0.5757853,12.38,0.0003701587,0.0005242447,0.084235
"2018-04-11 06:55:00",48876,"CKVY",12.63,37.17,36.95,37.17,36.73,100.1,100.2,100.1,0.751,36.98,37.2,36.76,3.329,3.32,295.2,6.066,4.603,1.139417,12.38,0.0003701587,0.0005242447,0.084235
"2018-04-11 07:00:00",48877,"CKVY",12.63,37.54,37.31,37.54,37.1,99.7,100.2,99.6,0.759,37.32,37.49,37.13,3.335,3.328,281.3,10.56,4.384,2.324483,12.38,0.0004662742,0.0004905893,0.1265603
"2018-04-11 07:05:00",48878,"CKVY",12.63,37.47,37.57,37.66,37.35,98.4,99.6,98.2,0.747,37.22,37.46,36.98,3.024,3.23,275.7,7.389,4.165,4.251649,12.38,0.0004662742,0.0004905893,0.1265603
"2018-04-11 07:10:00",48879,"CKVY",12.64,37.16,37.43,37.66,37.04,98.5,98.6,98.2,0.74,37.05,37.3,36.63,2.244,2.607,281.3,76.14,1.973,6.987266,12.38,0.0004662742,0.0004905893,0.1265603
"2018-04-11 07:15:00",48880,"CKVY",12.64,37.1,37.1,37.23,36.98,99.6,99.7,98.5,0.746,36.94,37.15,36.67,1.505,1.89,46.89,25.99,1.973,10.64991,12.38,0.001709328,0.001916658,0.1712713
"2018-04-11 07:20:00",48881,"CKVY",12.64,37.23,37.24,37.35,37.04,98.8,99.6,98.8,0.743,37.07,37.2,36.88,1.065,1.241,16.54,14.13,1.754,15.33919,12.38,0.001709328,0.001916658,0.1712713
"2018-04-11 07:25:00",48882,"CKVY",12.64,37.66,37.5,37.78,37.16,98.2,99,98.2,0.751,37.2,37.43,36.87,1.224,1.184,65.16,8.63,1.754,20.77581,12.38,0.001709328,0.001916658,0.1712713
"2018-04-11 07:30:00",48883,"CKVY",12.67,37.41,37.67,37.85,37.29,96.7,98.2,96.5,0.733,37.04,37.39,36.44,1.578,1.347,88.8,6.316,2.85,26.62458,12.38,0.003840786,0.004151569,0.217084
"2018-04-11 07:35:00",48884,"CKVY",12.68,37.78,37.59,37.91,37.35,97,97.5,96.7,0.746,36.88,37.17,36.57,1.881,1.714,62.11,8.61,2.85,32.90943,12.38,0.003840786,0.004151569,0.217084
"2018-04-11 07:40:00",48885,"CKVY",12.69,38.22,37.94,38.22,37.72,95.5,97,95.5,0.747,36.99,37.19,36.85,2.129,1.984,51.94,8.2,2.63,37.26775,12.38,0.003840786,0.004151569,0.217084
"2018-04-11 07:45:00",48886,"CKVY",12.7,38.1,38.09,38.22,37.91,95.2,95.5,94.9,0.741,36.82,37.04,36.62,2.105,2.159,33.76,13.49,2.411,40.27359,12.38,0.005215422,0.005795667,0.2633593
"2018-04-11 07:50:00",48887,"CKVY",12.72,38.59,38.19,38.6,37.98,93.7,95.3,93.7,0.744,36.83,37.02,36.66,2.35,2.204,29.38,4.617,4.165,42.77729,12.38,0.005215422,0.005795667,0.2633593
"2018-04-11 07:55:00",48888,"CKVY",12.75,39.09,38.7,39.15,38.47,93,93.7,93,0.753,36.98,37.35,36.72,2.403,2.438,21.5,3.256,3.946,60.35545,12.38,0.005215422,0.005795667,0.2633593
"2018-04-11 08:00:00",48889,"CKVY",12.76,39.77,39.55,39.96,39.09,91.6,93.3,91.6,0.761,37.63,38.11,37.16,1.967,2.18,19.73,32.02,1.754,90.05405,12.39,0.01187914,0.01312039,0.3092237
"2018-04-11 08:05:00",48890,"CKVY",12.76,39.53,39.55,39.83,39.22,91.5,92.5,90.9,0.754,37.37,37.58,37.1,1.808,1.894,66.83,15.76,3.507,98.56041,12.39,0.01187914,0.01312039,0.3092237
"2018-04-11 08:10:00",48891,"CKVY",12.81,40.82,40.09,40.82,39.4,90.5,92.5,90.2,0.784,37.8,38.29,37.12,1.608,1.699,71.46,16.61,2.85,105.3872,12.39,0.01187914,0.01312039,0.3092237
"2018-04-11 08:15:00",48892,"CKVY",12.89,41.57,41.15,41.57,40.76,86.1,90.4,86.1,0.767,37.82,38.24,37.45,1.574,1.634,32.55,39.06,1.534,119.2362,12.39,0.01614379,0.01778221,0.3542782
"2018-04-11 08:20:00",48893,"CKVY",12.98,40.33,40.76,41.57,40.21,91,91,86,0.773,37.82,38.07,37.53,1.156,1.359,226.3,32.63,2.192,139.6049,12.39,0.01614379,0.01778221,0.3542782
"2018-04-11 08:25:00",48894,"CKVY",13.19,40.7,40.55,40.76,40.33,93.7,94.1,91,0.808,38.54,39.18,37.92,1.52,1.244,209.7,8.81,3.726,163.9518,12.39,0.01614379,0.01778221,0.3542782
"2018-04-11 08:30:00",48895,"CKVY",13.4,41.19,40.9,41.26,40.52,93.4,95.9,93.2,0.82,39.38,40.14,38.76,2.418,1.921,199.9,12.14,4.165,188.0431,12.4,0.02246173,0.02435172,0.3980231
"2018-04-11 08:35:00",48896,"CKVY",13.46,41.5,41.48,41.87,41.07,93,93.8,91.7,0.827,39.59,40.04,39.24,2.799,2.656,190.3,9.05,3.726,228.5338,12.4,0.02246173,0.02435172,0.3980231
"2018-04-11 08:40:00",48897,"CKVY",13.36,42.06,41.99,42.25,41.44,91,93,89.4,0.827,39.6,40.19,39.13,2.841,2.819,173.5,13.96,4.165,241.9439,12.4,0.02246173,0.02435172,0.3980231
"2018-04-11 08:45:00",48898,"CKVY",13.32,41.93,41.94,42.12,41.75,83.5,91.8,83.4,0.755,39.04,39.85,37.12,2.546,2.759,143.7,23.87,3.946,210.5795,12.4,0.02278826,0.02507866,0.4404588
"2018-04-11 08:50:00",48899,"CKVY",13.25,42.05,42.1,42.3,41.87,80.8,84.2,80.8,0.734,37.19,37.82,36.59,2.429,2.436,106.8,26.33,4.165,167.0608,12.4,0.02278826,0.02507866,0.4404588
"2018-04-11 08:55:00",48900,"CKVY",13.3,42.54,42.27,42.67,41.93,81.1,82.1,79.77,0.75,36.82,37.34,36.27,1.857,2.129,107.2,11.97,2.411,123.4545,12.4,0.02278826,0.02507866,0.4404588
"2018-04-11 09:00:00",48901,"CKVY",13.38,43.28,42.92,43.34,42.54,82.3,82.9,80.4,0.784,37.63,38.29,37.1,1.487,1.638,92.7,24,1.973,117.789,12.4,0.01742885,0.0199377,0.4837407
"2018-04-11 09:05:00",48902,"CKVY",13.43,42.42,42.89,43.41,42.42,87.7,87.7,81.6,0.808,38.53,39.37,37.9,1.823,1.621,326.9,11.7,5.48,141.2789,12.4,0.01742885,0.0199377,0.4837407
"2018-04-11 09:10:00",48903,"CKVY",13.89,43.04,42.68,43.1,42.29,88,88.6,85.7,0.83,39.14,39.93,38.4,2.192,2.115,304.8,26.3,3.946,182.9306,12.4,0.01742885,0.0199377,0.4837407
"2018-04-11 09:15:00",48904,"CKVY",13.78,43.1,42.89,43.22,42.6,84.6,87.9,84.6,0.8,39.07,39.71,38.54,2.601,2.387,283.5,16.12,3.507,235.1641,12.4,0.03132382,0.03438609,0.5221106
"2018-04-11 09:20:00",48905,"CKVY",13.71,43.59,43.42,43.72,42.91,80,84.8,79.84,0.771,38.43,39.34,37.61,2.066,2.376,264.8,13.6,3.069,285.1634,12.41,0.03132382,0.03438609,0.5221106
"2018-04-11 09:25:00",48906,"CKVY",13.66,44.21,43.76,44.27,43.47,81.2,82.1,79.25,0.801,38.2,39.03,37.51,2,1.996,240.2,32.16,3.507,325.4263,12.41,0.03132382,0.03438609,0.5221106
"2018-04-11 09:30:00",48907,"CKVY",13.62,45.51,44.72,45.51,44.15,78.39,81.2,77.36,0.812,38.5,39.49,37.83,1.516,1.785,193.1,36.31,2.85,346.6724,12.41,0.04367052,0.04797432,0.5603505
"2018-04-11 09:35:00",48908,"CKVY",13.61,46.37,45.73,46.37,45.32,74.82,79.77,74.82,0.801,39.19,39.67,38.73,1.549,1.542,184.6,28.49,3.288,351.9761,12.41,0.04367052,0.04797432,0.5603505
"2018-04-11 09:40:00",48909,"CKVY",13.6,46.62,46.48,46.86,46.12,75.44,76.92,73.73,0.815,39.09,40,38.53,1.152,1.349,190.8,31.23,2.63,367.999,12.41,0.04367052,0.04797432,0.5603505
"2018-04-11 09:45:00",48910,"CKVY",13.6,46.49,46.83,47.24,46.49,75.79,78.53,73.86,0.815,39.42,40.5,38.63,1.093,1.025,302.3,73.65,3.288,390.5425,12.41,0.05059078,0.05515016,0.5950858
"2018-04-11 09:50:00",48911,"CKVY",13.59,47.11,46.89,47.42,46.43,75.03,79.25,74.82,0.826,39.96,40.71,39.14,1.108,1.114,196.5,20.6,4.165,421.2419,12.41,0.05059078,0.05515016,0.5950858
"2018-04-11 09:55:00",48912,"CKVY",13.59,46.92,46.61,47.17,46.37,75.61,77.78,74.65,0.827,39.52,40.08,38.98,1.325,1.249,191.9,27.58,3.946,438.2182,12.42,0.05059078,0.05515016,0.5950858
"2018-04-11 10:00:00",48913,"CKVY",13.6,47.97,47.38,48.03,46.86,72.86,77.53,72.35,0.829,39.56,41.05,38.83,1.497,1.43,42.21,53.25,3.069,452.0743,12.42,0.05911072,0.06422411,0.6277646
"2018-04-11 10:05:00",48914,"CKVY",13.6,47.41,47.46,48.15,46.98,73.13,74.09,70.56,0.814,38.96,39.97,38.01,1.691,1.593,38.43,31.74,5.042,445.8449,12.42,0.05911072,0.06422411,0.6277646
"2018-04-11 10:10:00",48915,"CKVY",13.61,47.21,47.33,47.71,46.97,71.41,76.56,71.41,0.789,39.44,40.35,38.37,2.586,2.158,353.1,10.98,6.357,404.2656,12.42,0.05911072,0.06422411,0.6277646
"2018-04-11 10:15:00",48916,"CKVY",13.62,47.09,47.01,47.34,46.72,70.48,72.2,69.07,0.776,38,38.66,37.19,3.361,3.014,9.22,11.5,5.48,338.232,12.42,0.04315757,0.04840531,0.6592216
"2018-04-11 10:20:00",48917,"CKVY",13.61,47.46,47.85,48.45,47.09,67.6,73.02,67.01,0.754,38.35,39.64,37.13,4.044,3.717,358.8,13.93,7.453,343.8138,12.42,0.04315757,0.04840531,0.6592216
"2018-04-11 10:25:00",48918,"CKVY",13.61,49,48.36,49.06,47.39,69.1,72.81,66.63,0.817,38.66,40.33,37.22,4.043,3.994,351.2,27.22,8.55,412.6849,12.42,0.04315757,0.04840531,0.6592216
"2018-04-11 10:30:00",48919,"CKVY",13.61,48.26,48.73,49.92,47.82,71.99,72.6,65.91,0.828,38.75,41.37,37.44,4.695,4.424,16.83,19.77,8.99,531.3947,12.42,0.07053368,0.07969417,0.6873047
"2018-04-11 10:35:00",48920,"CKVY",13.62,49.61,49.17,50.48,48.26,63.96,72.05,63.85,0.774,39.14,40.68,37.94,5.657,5.003,353.6,16.06,12.28,565.2019,12.42,0.07053368,0.07969417,0.6873047
"2018-04-11 10:40:00",48921,"CKVY",13.62,50.05,49.65,50.35,49.06,65.98,69.58,62.79,0.811,38.8,40.62,37.51,6.833,6.197,334,15.03,11.62,598.0347,12.42,0.07053368,0.07969417,0.6873047
"2018-04-11 10:45:00",48922,"CKVY",13.61,49.79,49.92,50.42,49.48,63.81,67.25,62.03,0.777,38.37,39.81,37.21,7.996,7.331,335.7,14.2,12.93,605.0115,12.42,0.07911457,0.09145045,0.7120988
"2018-04-11 10:50:00",48923,"CKVY",13.62,50.15,49.76,50.4,49.17,62.71,67.31,61.64,0.774,38.05,39.76,36.97,8.23,8.2,354.2,15.03,11.62,629.1081,12.42,0.07911457,0.09145045,0.7120988
"2018-04-11 10:55:00",48924,"CKVY",13.61,49.4,50.3,50.76,49.4,60.23,65.31,58.86,0.723,37.78,39.21,35.92,8.51,8.41,351.2,16.73,12.06,657.4747,12.42,0.07911457,0.09145045,0.7120988
"2018-04-11 11:00:00",48925,"CKVY",13.62,49.15,49.7,50.33,49.15,60.3,64.55,60.16,0.717,37.21,38.62,36.01,8.17,8.33,349.7,14.45,12.49,673.8538,12.42,0.08333474,0.09882931,0.7353061
"2018-04-11 11:05:00",48926,"CKVY",13.62,50.32,50.04,50.51,48.91,58.28,64.48,57.76,0.724,36.98,38.36,35.95,8.12,8.23,356.8,16.83,12.49,681.7872,12.42,0.08333474,0.09882931,0.7353061
"2018-04-11 11:10:00",48927,"CKVY",13.62,51.13,50.47,51.5,49.89,57.28,64.14,56.53,0.733,36.76,39.31,35.18,7.684,7.854,15.83,23.7,11.84,713.7094,12.42,0.08333474,0.09882931,0.7353061
"2018-04-11 11:15:00",48928,"CKVY",13.63,51.13,50.74,51.19,50.14,57.69,60.78,56.25,0.738,36.57,37.7,35.28,7.311,7.542,337.4,21.13,12.28,754.8027,12.42,0.09933855,0.1163988,0.755249
"2018-04-11 11:20:00",48929,"CKVY",13.64,52.49,51.49,52.55,50.76,56.87,61.53,55.39,0.765,37.23,38.87,35.75,7.226,7.271,6.29,18.93,14.69,813.7386,12.42,0.09933855,0.1163988,0.755249
"2018-04-11 11:25:00",48930,"CKVY",13.64,51.62,51.26,52.49,50.63,58.65,58.65,54.6,0.764,36.36,37.63,35.38,6.771,7.155,332,19.22,10.3,827.1157,12.42,0.09933855,0.1163988,0.755249
"2018-04-11 11:30:00",48931,"CKVY",13.64,51.62,51.57,52.3,50.51,55.05,59.75,54.09,0.717,36.66,38.31,35.24,7.535,7.028,335.8,20.07,15.12,806.4213,12.42,0.1024519,0.1197552,0.7709968
"2018-04-11 11:35:00",48932,"CKVY",13.64,51.87,51.59,52.86,50.76,52.14,58.96,52.14,0.686,36.37,37.99,34.88,7.494,7.483,356.8,15.71,12.06,759.8572,12.42,0.1024519,0.1197552,0.7709968
"2018-04-11 11:40:00",48933,"CKVY",13.64,52.11,51.6,52.3,50.94,53.92,58.51,52.03,0.716,36.33,37.57,34.46,8.19,7.67,334.5,14.9,13.15,647.2025,12.42,0.1024519,0.1197552,0.7709968
"2018-04-11 11:45:00",48934,"CKVY",13.63,51.99,51.43,52.11,50.88,56.04,57.31,52.13,0.74,35.59,37.07,34.29,7.334,7.867,333.9,16.8,10.3,554.2838,12.42,0.0735507,0.09021697,0.784199
"2018-04-11 11:50:00",48935,"CKVY",13.63,50.99,51.79,52.6,50.87,54.67,56.32,52.27,0.696,35.81,37.21,34.35,7.945,7.558,333.1,14.34,15.78,476.6806,12.42,0.0735507,0.09021697,0.784199
"2018-04-11 11:55:00",48936,"CKVY",13.64,51.36,51.1,51.61,50.68,56.07,56.28,52.26,0.724,35.16,36.26,33.84,8.39,8.17,336.5,11.94,14.03,456.3167,12.42,0.0735507,0.09021697,0.784199
"2018-04-11 12:00:00",48937,"CKVY",13.63,52.22,51.3,52.22,50.68,53.12,56,51.92,0.708,34.92,36.14,34.01,9.28,8.93,333.8,13.58,14.91,457.8618,12.42,0.0701334,0.08761374,0.7942373
"2018-04-11 12:05:00",48938,"CKVY",13.64,52.41,52.3,52.96,51.61,48.63,53.74,48.22,0.652,34.96,36.15,33.64,9.25,9.46,326.9,15.49,16.44,466.6686,12.41,0.0701334,0.08761374,0.7942373
"2018-04-11 12:10:00",48939,"CKVY",13.63,51.6,52.19,52.84,51.6,50.89,52.85,48.05,0.663,34.43,35.67,33.05,9.73,9.44,330.4,15.63,17.1,474.0026,12.41,0.0701334,0.08761374,0.7942373
"2018-04-11 12:15:00",48940,"CKVY",13.63,52.1,51.97,52.28,51.54,50.55,53.98,49.48,0.67,34.53,35.94,33.58,9.68,9.62,329.2,13.43,13.59,461.8865,12.41,0.07077962,0.0909261,0.8007182
"2018-04-11 12:20:00",48941,"CKVY",13.64,53.58,53,53.7,52.09,50.48,52.36,42.52,0.707,33.7,35.93,31.04,10.31,10,293.8,20.95,17.1,446.5638,12.41,0.07077962,0.0909261,0.8007182
"2018-04-11 12:25:00",48942,"CKVY",13.64,53.64,53.4,53.82,52.77,48.63,52.19,44.37,0.682,34.89,36.61,32.04,10.14,10.34,310.4,14.29,16,435.5315,12.41,0.07077962,0.0909261,0.8007182
"2018-04-11 12:30:00",48943,"CKVY",13.65,53.94,54.01,54.44,53.7,46.43,48.63,42.04,0.659,32.56,34.82,31.61,11.27,10.8,286.8,9.88,19.07,477.0047,12.41,0.081882,0.1056389,0.8040528
"2018-04-11 12:35:00",48944,"CKVY",13.65,54.31,53.91,54.62,53.14,44.65,47.35,40.53,0.642,32.43,34.45,30.52,10.87,11.06,279.2,16.79,19.51,519.5186,12.41,0.081882,0.1056389,0.8040528
"2018-04-11 12:40:00",48945,"CKVY",13.65,54.37,53.81,54.8,53.14,42.62,47.18,40.12,0.614,32.43,34.85,30.13,9.72,10.26,283.9,21.84,13.59,516.6544,12.41,0.081882,0.1056389,0.8040528
"2018-04-11 12:45:00",48946,"CKVY",13.65,55.29,54.06,55.29,53.38,37.17,47.52,37.17,0.554,32.28,34.36,29.6,8.18,8.87,277.2,21.39,12.93,484.7487,12.41,0.07978786,0.1043413,0.8044341
"2018-04-11 12:50:00",48947,"CKVY",13.65,54.55,54.96,55.48,54.18,36.17,40.97,35.35,0.525,29.96,31.89,28.28,8.36,8.32,266.6,10.82,17.97,505.4236,12.42,0.07978786,0.1043413,0.8044341
"2018-04-11 12:55:00",48948,"CKVY",13.64,56.09,55.04,56.22,54.24,34.49,43.51,33.77,0.529,29.54,33.05,26.39,8.74,8.38,283,17.86,15.78,599.3471,12.41,0.07978786,0.1043413,0.8044341
"2018-04-11 13:00:00",48949,"CKVY",13.64,55.05,55.35,56.03,54.43,32.44,36.69,31.82,0.479,27.63,29.25,25.66,8.93,8.92,258.2,17.88,16.22,656.3997,12.41,0.1037285,0.1301863,0.8034168
"2018-04-11 13:05:00",48950,"CKVY",13.64,55.79,55.05,55.79,54.68,37,37.79,32.09,0.562,27.86,30.12,25.6,7.998,8.23,256.1,12.87,12.06,652.8436,12.42,0.1037285,0.1301863,0.8034168
"2018-04-11 13:10:00",48951,"CKVY",13.64,54.68,55.58,56.28,54.61,33.53,37.72,32.68,0.489,28.37,30.51,26.03,8.87,8.51,278.9,11.79,17.76,620.8002,12.42,0.1037285,0.1301863,0.8034168
"2018-04-11 13:15:00",48952,"CKVY",13.64,56.28,55.57,56.53,54.55,33.6,35.86,31.27,0.519,26.76,28.4,25.16,9.85,9.2,268.3,16.46,19.29,615.6415,12.41,0.1007751,0.1281344,0.7968673
"2018-04-11 13:20:00",48953,"CKVY",13.64,55.66,56.16,56.77,55.54,30.72,34.84,29.83,0.464,26.37,29.05,24.68,11.21,10.43,278.6,10.6,21.92,628.3123,12.42,0.1007751,0.1281344,0.7968673
"2018-04-11 13:25:00",48954,"CKVY",13.63,54.86,55.04,55.66,54.68,32.85,32.92,29.56,0.482,24.98,26.56,23.92,12.49,12.14,277.3,9.78,20.82,600.7448,12.41,0.1007751,0.1281344,0.7968673
"2018-04-11 13:30:00",48955,"CKVY",13.63,54.43,54.68,55.29,54.06,31.03,34.84,29.18,0.448,25.31,27.23,23.26,12.11,12.47,275.4,11.59,16.88,539.5135,12.41,0.09150519,0.1244767,0.7875483
"2018-04-11 13:35:00",48956,"CKVY",13.63,54.24,54.25,54.8,53.81,31.96,33.94,30.31,0.459,25.18,26.85,23.5,11.04,11.7,285.5,13.68,14.03,453.0637,12.41,0.09150519,0.1244767,0.7875483
"2018-04-11 13:40:00",48957,"CKVY",13.63,54.86,54.33,54.98,53.63,31.72,33.29,29.62,0.465,24.64,26.24,22.93,8.88,9.7,294.7,14.83,14.03,406.5806,12.41,0.09150519,0.1244767,0.7875483
"2018-04-11 13:45:00",48958,"CKVY",13.62,55.91,56.07,56.96,54.74,27.94,33.88,27.94,0.426,25.35,27.17,23.17,8.96,8.68,262.2,12.5,16.22,457.4024,12.41,0.09012646,0.120115,0.7732857
"2018-04-11 13:50:00",48959,"CKVY",13.62,57.21,56.35,57.39,55.54,27.91,31.85,27.91,0.446,25.02,26.82,23.17,9.42,9.25,282.2,14.16,14.69,575.1708,12.41,0.09012646,0.120115,0.7732857
"2018-04-11 13:55:00",48960,"CKVY",13.62,56.09,56.67,57.27,56.09,27.84,30.89,26.92,0.427,24.38,26.46,23.21,9.54,9.35,264.5,22.48,15.78,724.9066,12.41,0.09012646,0.120115,0.7732857
"2018-04-11 14:00:00",48961,"CKVY",13.62,57.02,56.7,57.76,55.91,26.98,30.41,26.44,0.428,24.55,26.46,23.04,9.5,9.68,250,17.95,16.88,740.6198,12.41,0.1165442,0.1486216,0.755645
"2018-04-11 14:05:00",48962,"CKVY",13.62,56.9,56.77,57.51,56.34,31.34,32.68,25.85,0.495,24.73,28.09,22.25,9.5,9.43,264.5,20.49,16.66,703.899,12.41,0.1165442,0.1486216,0.755645
"2018-04-11 14:10:00",48963,"CKVY",13.62,57.14,57.52,58.25,56.84,27.81,33.46,26.74,0.443,25.34,28.56,23.43,11.36,10.56,255,13.89,21.04,634.2675,12.41,0.1165442,0.1486216,0.755645
"2018-04-11 14:15:00",48964,"CKVY",13.62,56.28,56.76,57.39,56.28,29.21,31.1,27.77,0.451,25.01,26.67,23.9,12.62,11.98,253.6,11.23,19.51,618.8639,12.41,0.1036235,0.1374948,0.7340823
"2018-04-11 14:20:00",48965,"CKVY",13.61,56.16,56.26,56.65,55.85,30.69,31.82,28.94,0.472,25.52,26.74,24.4,14,13.31,266.9,11.26,22.36,582.1584,12.41,0.1036235,0.1374948,0.7340823
"2018-04-11 14:25:00",48966,"CKVY",13.61,57.33,56.75,57.51,55.97,29.83,32.02,29.01,0.479,25.87,26.91,24.6,14.16,14.16,266.9,12.05,19.51,576.8979,12.41,0.1036235,0.1374948,0.7340823
"2018-04-11 14:30:00",48967,"CKVY",13.61,56.71,57.1,58.38,56.16,31.13,32.71,27.91,0.489,26.16,28.52,23.81,13.06,13.5,277.9,13.22,15.56,641.71,12.41,0.1094909,0.1480044,0.7090758
"2018-04-11 14:35:00",48968,"CKVY",13.61,56.65,56.65,57.21,56.09,29.42,31.78,28.25,0.461,25.78,26.69,24.1,12.84,12.99,260.9,10.96,19.95,628.5952,12.41,0.1094909,0.1480044,0.7090758
"2018-04-11 14:40:00",48969,"CKVY",13.61,56.46,56.22,56.65,55.85,30.38,31.41,28.63,0.473,24.92,26.21,24.12,12.52,12.8,251.3,9.98,21.04,562.4596,12.4,0.1094909,0.1480044,0.7090758
"2018-04-11 14:45:00",48970,"CKVY",13.61,55.91,56.16,56.83,55.66,29.97,31.78,28.77,0.457,25.12,26.22,23.83,13.3,13.02,248.6,8.91,19.07,429.5542,12.4,0.08596972,0.1219427,0.6823523
"2018-04-11 14:50:00",48971,"CKVY",13.61,56.03,56.12,56.52,55.66,30.99,32.16,28.39,0.475,25.02,26.83,23.62,12.56,12.94,257.7,19.28,19.07,392.5416,12.4,0.08596972,0.1219427,0.6823523
"2018-04-11 14:55:00",48972,"CKVY",13.61,56.52,56.19,56.58,55.72,32.64,33.67,28.63,0.509,25.81,28.19,23.79,12.12,12.28,262.3,13.08,16.88,380.9651,12.4,0.08596972,0.1219427,0.6823523
"2018-04-11 15:00:00",48973,"CKVY",13.61,56.39,56.34,56.7,55.9,29.9,33.46,29.59,0.464,26.3,27.9,24.74,11.18,11.47,258.8,12.35,18.63,377.3127,12.4,0.08370692,0.1180258,0.6519142
"2018-04-11 15:05:00",48974,"CKVY",13.61,57.56,57.11,58.49,56.27,29.83,34.7,28.25,0.483,26.64,29.78,24.93,11.02,11.07,266,18.05,19.07,444.9566,12.4,0.08370692,0.1180258,0.6519142
"2018-04-11 15:10:00",48975,"CKVY",13.61,57.56,57.59,58.24,57.01,27.67,30.75,25.23,0.448,24.84,27.09,22.28,11.34,11.16,280.3,10.16,21.7,576.1124,12.4,0.08370692,0.1180258,0.6519142
"2018-04-11 15:15:00",48976,"CKVY",13.61,57.75,57.95,58.55,57.56,26.4,28.39,24.55,0.43,23.56,25.32,22.15,12.5,12.16,257.5,11.23,21.7,674.6155,12.4,0.110894,0.1471683,0.6197251
"2018-04-11 15:20:00",48977,"CKVY",13.61,57.19,57.04,57.75,56.14,25.51,28.45,24.41,0.407,22.86,24.79,20.46,14.6,13.68,266.4,12.56,24.77,652.4702,12.4,0.110894,0.1471683,0.6197251
"2018-04-11 15:25:00",48978,"CKVY",13.6,57.62,56.93,57.68,56.51,21.97,25.99,21.94,0.356,20.86,22.52,19,16.31,15.18,262.8,9.64,30.25,553.6941,12.4,0.110894,0.1471683,0.6197251
"2018-04-11 15:30:00",48979,"CKVY",13.6,59.47,58.32,59.84,57.37,22.66,25.09,21.15,0.393,20.75,23.53,18.82,17.31,16.9,257.5,11.72,25.21,563.8454,12.4,0.1101647,0.1545119,0.5870956
"2018-04-11 15:35:00",48980,"CKVY",13.6,57.12,57.75,59.65,56.75,23.52,25.06,21.6,0.375,20.41,22.42,18.05,17.92,17.43,266.4,11.19,26.74,611.2321,12.4,0.1101647,0.1545119,0.5870956
"2018-04-11 15:40:00",48981,"CKVY",13.59,57.62,57.37,58.17,56.75,24.3,25.23,20.98,0.394,19.93,21.76,17.88,18,18.28,256.5,10.09,27.18,641.6245,12.4,0.1101647,0.1545119,0.5870956
"2018-04-11 15:45:00",48982,"CKVY",13.59,56.07,56.78,57.74,56.01,24.68,25.3,22.32,0.378,20.63,21.91,18.78,17.72,17.69,257.3,9.84,24.55,545.7964,12.4,0.1010496,0.1492328,0.5501922
"2018-04-11 15:50:00",48983,"CKVY",13.59,55.95,55.76,56.13,55.51,23.86,25.74,23.45,0.364,19.95,21.12,18.85,17.48,17.76,255.7,8.63,24.77,430.0746,12.4,0.1010496,0.1492328,0.5501922
"2018-04-11 15:55:00",48984,"CKVY",13.59,57.12,56.69,57.74,55.82,25.92,26.84,23.82,0.413,21.42,23.66,19.52,15.75,16.49,257.7,15.62,23.45,381.7231,12.39,0.1010496,0.1492328,0.5501922
"2018-04-11 16:00:00",48985,"CKVY",13.59,57.06,56.73,57.18,56.44,24.27,26.74,23.03,0.386,20.92,22.92,19.4,15.3,15.54,257.9,9.66,23.89,397.2009,12.4,0.09388236,0.1384493,0.5100281
"2018-04-11 16:05:00",48986,"CKVY",13.59,56.74,56.81,57.24,56.25,24.95,26.15,22.97,0.392,20.89,22.12,19.16,13.88,14.59,268.4,10.68,19.29,471.602,12.39,0.09388236,0.1384493,0.5100281
"2018-04-11 16:10:00",48987,"CKVY",13.6,56.62,56.65,57.36,56.07,25.71,26.29,22.76,0.402,21.01,22.74,19.19,13.44,13.71,266.9,11.52,19.73,491.74,12.39,0.09388236,0.1384493,0.5100281
"2018-04-11 16:15:00",48988,"CKVY",13.59,55.82,56.1,56.99,55.33,24.06,26.09,22.28,0.366,20.03,22.44,18.28,12.91,13.21,256,15.28,19.29,462.7451,12.39,0.08795774,0.1281184,0.468304
"2018-04-11 16:20:00",48989,"CKVY",13.6,55.39,55.64,55.95,55.27,25.2,26.81,23.89,0.377,20.47,22.13,19.42,12.58,12.71,260.4,11.11,20.6,368.3954,12.39,0.08795774,0.1281184,0.468304
"2018-04-11 16:25:00",48990,"CKVY",13.6,55.51,55.39,55.7,55.08,23.86,27.7,23.86,0.359,20.99,22.86,19.18,12.65,12.57,266.7,11.92,16.88,290.4519,12.39,0.08795774,0.1281184,0.468304
"2018-04-11 16:30:00",48991,"CKVY",13.6,56.75,56.23,56.93,55.57,23.72,26.33,23.58,0.373,20.44,22.55,18.99,11.18,11.63,260.2,27.57,16.22,288.7842,12.39,0.0752103,0.1112093,0.4248299
"2018-04-11 16:35:00",48992,"CKVY",13.6,56.57,56.39,57.43,55.57,23.34,26.46,22.42,0.364,19.98,23.02,17.91,10.13,10.66,290.3,10.28,14.47,376.6225,12.39,0.0752103,0.1112093,0.4248299
"2018-04-11 16:40:00",48993,"CKVY",13.61,55.33,55.86,56.63,55.21,24.89,24.99,22.83,0.372,19.43,20.62,18.05,8.55,9.55,290.2,11.65,12.06,454.1165,12.39,0.0752103,0.1112093,0.4248299
"2018-04-11 16:45:00",48994,"CKVY",13.62,55.02,55.23,55.51,54.9,24.75,26.39,22.83,0.365,19.45,21.45,17.74,7.681,8.32,301.1,21.75,11.62,416.8035,12.39,0.07101287,0.1019702,0.3804281
"2018-04-11 16:50:00",48995,"CKVY",13.62,55.21,54.97,55.27,54.65,24.47,26.7,22.56,0.364,19.16,21.51,17.25,5.602,6.615,321.7,24.22,7.672,312.6139,12.39,0.07101287,0.1019702,0.3804281
"2018-04-11 16:55:00",48996,"CKVY",13.61,56.01,55.58,56.2,55.08,24.51,25.74,21.46,0.375,18.96,21.02,16.45,4.465,4.8,327.4,26.39,7.891,256.4189,12.39,0.07101287,0.1019702,0.3804281
"2018-04-11 17:00:00",48997,"CKVY",13.61,56.75,56.71,57.49,56.01,22.56,27.63,21.63,0.355,20.11,23.86,17.62,4.175,4.324,234.9,43.62,10.3,327.1006,12.39,0.06072515,0.08116172,0.3344138
"2018-04-11 17:05:00",48998,"CKVY",13.61,57.31,57.28,57.92,56.69,23.48,25.16,21.66,0.377,19.88,21.69,18.44,4.8,4.518,254,18.39,10.74,464.3615,12.39,0.06072515,0.08116172,0.3344138
"2018-04-11 17:10:00",48999,"CKVY",13.61,58.73,57.89,58.79,57.31,19.95,25.02,19.95,0.337,19.9,22.14,17.72,5.428,4.99,237.7,24.26,16.22,584.3004,12.39,0.06072515,0.08116172,0.3344138
"2018-04-11 17:15:00",49000,"CKVY",13.61,57.55,58.45,58.98,57.55,19.37,22.76,18.82,0.313,18.53,20.33,15.96,7.388,6.404,230.8,33.39,30.91,628.7533,12.39,0.09713635,0.120966,0.287499
"2018-04-11 17:20:00",49001,"CKVY",13.59,56.62,56.96,57.49,56.37,21.7,22.45,19.44,0.339,16.67,19.22,15.84,7.994,7.737,250.4,11.21,13.59,590.1209,12.4,0.09713635,0.120966,0.287499
"2018-04-11 17:25:00",49002,"CKVY",13.59,56.81,57.35,57.61,56.56,20.43,22.49,19.74,0.322,17.93,19.1,16.24,8.52,8.31,224.8,30.86,15.56,487.5352,12.39,0.09713635,0.120966,0.287499
"2018-04-11 17:30:00",49003,"CKVY",13.58,55.88,56.52,56.93,55.88,18.65,21.94,18.61,0.284,16.49,18,13.76,8.16,8.07,259.3,13.92,17.54,359.844,12.39,0.05897453,0.08761381,0.2409587
"2018-04-11 17:35:00",49004,"CKVY",13.59,55.26,55.61,56,55.2,18.99,21.73,18.51,0.283,14.68,17.32,13.33,9.49,8.73,254.1,8.8,16,264.4021,12.39,0.05897453,0.08761381,0.2409587
"2018-04-11 17:40:00",49005,"CKVY",13.59,55.26,55.21,55.38,55.01,20.22,21.39,18.68,0.301,14.64,16.38,13.33,10.17,9.99,245.5,8.45,13.15,194.1536,12.39,0.05897453,0.08761381,0.2409587
"2018-04-11 17:45:00",49006,"CKVY",13.6,55.01,55.21,55.38,54.89,19.74,20.87,19.3,0.291,14.9,15.87,13.91,9.36,10.08,232.2,12.24,10.96,170.8965,12.39,0.04975529,0.08087453,0.1941413
"2018-04-11 17:50:00",49007,"CKVY",13.55,54.46,54.7,55.01,54.4,23.44,23.65,19.3,0.339,15.52,18.15,13.66,7.879,8.7,221.8,9.05,9.43,135.92,12.38,0.04975529,0.08087453,0.1941413
"2018-04-11 17:55:00",49008,"CKVY",13.64,54.15,54.27,54.52,54.03,23.1,23.65,21.11,0.33,16.96,18.1,15.28,6.748,7.31,213.1,13.13,8.33,111.5823,12.38,0.04975529,0.08087453,0.1941413
"2018-04-11 18:00:00",49009,"CKVY",13.65,54.27,54.21,54.33,54.03,22.83,23.55,21.46,0.328,16.46,17.74,15.57,5.977,6.321,199.7,10.45,7.453,88.96085,12.38,0.03708717,0.06151492,0.147006
"2018-04-11 18:05:00",49010,"CKVY",13.57,54.27,54.17,54.27,54.03,22.79,24.06,21.29,0.327,16.89,18.29,15.34,5.492,5.707,202.5,7.691,6.795,83.95936,12.38,0.03708717,0.06151492,0.147006
"2018-04-11 18:10:00",49011,"CKVY",13.67,54.21,54.12,54.27,53.96,22.97,24.58,21.94,0.329,17.46,18.71,16.03,4.777,5.101,196.3,10.48,6.138,87.33523,12.38,0.03708717,0.06151492,0.147006
"2018-04-11 18:15:00",49012,"CKVY",13.68,54.27,54.22,54.33,54.09,23.93,25.5,21.39,0.344,17.76,19.62,15.54,4.177,4.502,200.4,12.56,5.48,88.7635,12.38,0.0228,0.04022461,0.101838
"2018-04-11 18:20:00",49013,"CKVY",13.58,54.28,54.2,54.34,54.03,22.35,25.16,21.7,0.321,17.48,19.26,15.83,3.726,3.921,219.2,9.73,5.48,89.61743,12.38,0.0228,0.04022461,0.101838
"2018-04-11 18:25:00",49014,"CKVY",13.71,54.1,54.23,54.34,54.03,27.01,27.29,21.11,0.386,17.68,21.17,15.3,3.554,3.703,219,6.618,4.822,88.99912,12.38,0.0228,0.04022461,0.101838
"2018-04-11 18:30:00",49015,"CKVY",13.7,54.16,54.09,54.23,53.97,26.57,28.14,25.02,0.38,20.17,21.8,19.04,3.16,3.304,211.6,10.39,3.946,95.67509,12.38,0.01318857,0.02582087,0.06026378
"2018-04-11 18:35:00",49016,"CKVY",13.7,54.17,54.11,54.23,53.98,23.86,28.66,23.83,0.342,21.09,22.29,17.96,3.119,3.042,204.4,9.88,6.795,103.2124,12.38,0.01318857,0.02582087,0.06026378
"2018-04-11 18:40:00",49017,"CKVY",13.71,53.93,54.19,54.42,53.93,26.64,27.09,23,0.378,19.21,20.85,17.3,4.077,3.578,217.2,12.15,8.99,106.037,12.38,0.01318857,0.02582087,0.06026378
"2018-04-11 18:45:00",49018,"CKVY",13.68,53.81,53.95,54.18,53.69,28.66,29.14,23.62,0.405,20.71,22.53,17.5,4.836,4.489,241.1,12.45,7.014,97.04214,12.38,0.01197952,0.02434731,0.02802018
"2018-04-11 18:50:00",49019,"CKVY",13.69,53.63,53.73,53.87,53.56,27.33,28.66,26.33,0.383,21,22.04,19.93,5.213,5.136,252.2,8.2,6.576,86.45847,12.38,0.01197952,0.02434731,0.02802018
"2018-04-11 18:55:00",49020,"CKVY",13.51,53.32,53.52,53.81,53.13,31.61,31.61,26.68,0.439,21.36,23.94,20.08,4.695,4.946,265.5,18.88,7.234,80.15226,12.38,0.01197952,0.02434731,0.02802018
"2018-04-11 19:00:00",49021,"CKVY",13.21,52.21,52.54,53.19,52.08,34.42,36.07,31.75,0.458,25.18,26.23,23.93,5.148,4.793,329,9.18,9.86,78.17107,12.38,0.01405605,0.02896054,0.01154807
"2018-04-11 19:05:00",49022,"CKVY",13.08,51.84,51.99,52.27,51.84,36.07,36.48,34.42,0.474,25.72,26.15,24.94,5.612,5.469,328.9,10.25,9.64,72.61104,12.37,0.01405605,0.02896054,0.01154807
"2018-04-11 19:10:00",49023,"CKVY",13.05,51.53,51.69,51.9,51.47,35.86,37.58,35.52,0.466,25.84,26.74,25.38,6.045,5.793,322.6,12.67,9.43,62.88409,12.37,0.01405605,0.02896054,0.01154807
"2018-04-11 19:15:00",49024,"CKVY",13.04,51.34,51.45,51.65,51.16,35.32,36.76,34.56,0.455,25.12,25.92,24.43,6.214,6.263,333.7,16.13,9.21,52.92516,12.37,0.01020234,0.01370263,0.003223296
"2018-04-11 19:20:00",49025,"CKVY",13.03,51.16,51.28,51.47,51.1,35.21,36.34,32.85,0.451,24.17,25.47,23.05,6.28,6.141,343.6,10.43,9.64,48.93759,12.37,0.01020234,0.01370263,0.003223296
"2018-04-11 19:25:00",49026,"CKVY",13.02,50.73,50.92,51.16,50.6,35.93,36.48,34.53,0.453,24.57,25.3,24.05,6.406,6.315,328.3,6.997,8.11,49.21676,12.37,0.01020234,0.01370263,0.003223296
"2018-04-11 19:30:00",49027,"CKVY",13,50.23,50.38,50.73,50.05,36.79,37.99,35.66,0.455,24.94,25.61,24.42,6.119,6.295,337.2,10.15,8.33,47.32815,12.37,0.01044264,0.01385671,3.804716E-05
"2018-04-11 19:35:00",49028,"CKVY",12.99,49.92,50.18,50.35,49.92,37.13,37.41,35.62,0.454,24.68,25.15,23.96,5.637,5.913,335.7,9.35,7.453,43.32811,12.37,0.01044264,0.01385671,3.804716E-05
"2018-04-11 19:40:00",49029,"CKVY",12.97,49.12,49.62,50.11,49.06,41.9,41.9,36.93,0.498,25.28,26.97,24.71,4.522,5.171,319.5,13.54,4.822,36.82314,12.37,0.01044264,0.01385671,3.804716E-05
"2018-04-11 19:45:00",49030,"CKVY",12.96,48.38,48.33,49.12,47.95,40.29,43.41,39.91,0.465,26.03,27.12,25.16,3.416,3.902,338.2,25.84,3.726,29.41386,12.37,0.006802976,0.009547797,2.5E-07
"2018-04-11 19:50:00",49031,"CKVY",12.95,48.26,48.56,48.82,48.2,44.1,44.1,38.68,0.507,25.62,27.44,24.61,2.75,3.058,36.82,24.04,4.384,21.16369,12.37,0.006802976,0.009547797,2.5E-07
"2018-04-11 19:55:00",49032,"CKVY",12.93,47.41,47.86,48.33,47.41,45.06,45.27,43.41,0.502,27.19,27.78,26.75,2.894,2.766,75.66,12.13,4.603,14.13551,12.37,0.006802976,0.009547797,2.5E-07
"2018-04-11 20:00:00",49033,"CKVY",12.93,48.27,47.89,48.52,47.28,42.46,44.92,40.43,0.488,26.49,27.26,25.34,2.948,2.978,49.31,23.68,4.822,8.759673,12.37,0.001218971,0.002537145,2.5E-07
"2018-04-11 20:05:00",49034,"CKVY",12.91,48.46,48.69,49.14,48.15,42.28,43.18,39.09,0.49,25.76,27.38,25.19,2.499,2.714,350.4,13.68,2.411,4.783701,12.37,0.001218971,0.002537145,2.5E-07
"2018-04-11 20:10:00",49035,"CKVY",12.92,49.26,48.77,49.26,48.21,34.84,42.22,34.77,0.416,24.86,26.55,22.59,1.783,2.204,350.5,48.43,2.411,2.387489,12.36,0.001218971,0.002537145,2.5E-07
"2018-04-11 20:15:00",49036,"CKVY",12.9,47.73,48.56,49.39,47.67,42.53,44.24,34.57,0.479,25.82,27.35,22.49,1.993,1.797,336,17.1,4.384,1.267419,12.36,-0.000701664,-6.033519E-05,2.5E-07
"2018-04-11 20:20:00",49037,"CKVY",12.91,47.67,47.79,48.04,47.67,42.74,43.49,41.78,0.481,26.06,26.69,25.7,2.791,2.415,337.1,5.844,6.138,0.6958604,12.36,-0.000701664,-6.033519E-05,2.5E-07
"2018-04-11 20:25:00",49038,"CKVY",12.89,47.92,47.79,48.1,47.42,41.37,43.15,40.23,0.47,25.48,26.37,24.91,3.576,3.169,335.7,5.723,5.48,0.3258796,12.36,-0.000701664,-6.033519E-05,2.5E-07
"2018-04-11 20:30:00",49039,"CKVY",12.9,46.19,47.42,47.92,46.19,47.88,47.88,41.3,0.509,26.15,27.8,25.34,3.333,3.538,311.7,15.8,3.288,0.1190971,12.36,0.001107022,0.002397202,2.5E-07
"2018-04-11 20:35:00",49040,"CKVY",12.9,45.63,45.67,46.25,45.38,45.96,48.36,45.96,0.479,26.98,27.64,26,2.549,2.892,330.3,18.83,3.507,0.019153,12.36,0.001107022,0.002397202,2.5E-07
"2018-04-11 20:40:00",49041,"CKVY",12.89,45.51,46.3,46.87,45.51,48.5,50.11,42.6,0.503,26.33,28.44,25.11,2.021,2.286,352.5,42.9,3.288,0,12.36,0.001107022,0.002397202,2.5E-07
"2018-04-11 20:45:00",49042,"CKVY",12.89,46.13,46.09,46.5,45.45,46.17,48.53,45.04,0.49,26.62,27.3,26.2,2.325,2.17,350.4,16.63,4.384,0,12.36,-0.0006761036,-0.0001118095,2.5E-07
"2018-04-11 20:50:00",49043,"CKVY",12.88,46.19,46.17,46.87,45.69,46,48.29,41.47,0.489,26.58,27.61,24.26,3.007,2.593,323.8,14.14,6.795,0,12.36,-0.0006761036,-0.0001118095,2.5E-07
"2018-04-11 20:55:00",49044,"CKVY",12.89,44.64,45.76,46.5,44.64,52.14,52.27,44.86,0.523,27.27,28.53,26,4.17,3.582,315.8,7.084,6.795,0,12.36,-0.0006761036,-0.0001118095,2.5E-07
"2018-04-11 21:00:00",49045,"CKVY",12.88,44.64,44.82,45.26,44.4,51.35,52.96,47.74,0.515,27.51,28.49,26.44,4.821,4.499,321.2,12,7.234,0,12.36,0.001455224,0.002717277,2.5E-07
"2018-04-11 21:05:00",49046,"CKVY",12.88,44.34,44.45,44.71,44.21,51.07,52.07,50.9,0.506,27.68,28.03,27.35,4.579,4.904,334.3,9.55,5.48,0,12.36,0.001455224,0.002717277,2.5E-07
"2018-04-11 21:10:00",49047,"CKVY",12.88,45.01,44.52,45.08,44.27,48.84,51.11,47.26,0.497,26.73,27.47,25.88,3.199,3.818,53.62,55.25,4.165,0,12.36,0.001455224,0.002717277,2.5E-07
"2018-04-11 21:15:00",49048,"CKVY",12.88,42.73,43.39,45.08,42.67,60.71,61.33,49.05,0.566,29.91,30.56,26.98,2.667,2.945,136.2,12.68,4.822,0,12.36,0.001378743,0.002510528,2.5E-07
"2018-04-11 21:20:00",49049,"CKVY",12.87,43.78,43.22,43.97,42.67,55.19,61.26,54.98,0.536,29.51,30.57,28.56,2.181,2.337,27.08,38.14,2.63,0,12.36,0.001378743,0.002510528,2.5E-07
"2018-04-11 21:25:00",49050,"CKVY",12.87,45.57,44.65,45.57,43.78,44.59,55.15,44.59,0.463,26.93,28.86,25.25,2.428,2.325,319.1,15.76,2.63,0,12.36,0.001378743,0.002510528,2.5E-07
"2018-04-11 21:30:00",49051,"CKVY",12.85,44.59,45.44,46.07,44.59,49.19,50.56,43.63,0.492,26.48,27.84,24.95,2.286,2.291,293.2,4.098,3.726,0,12.36,-0.00134873,-0.001120406,2.5E-07
"2018-04-11 21:35:00",49052,"CKVY",12.87,44.6,45.28,45.83,44.6,50.63,50.63,46.38,0.507,26.74,27.67,25.82,3.152,2.75,304.3,10.49,7.453,0,12.36,-0.00134873,-0.001120406,2.5E-07
"2018-04-11 21:40:00",49053,"CKVY",12.87,42.38,43.33,44.66,42.25,58.73,59.42,50.7,0.54,28.52,29.37,27.46,3.445,3.317,289.1,6.215,3.946,0,12.36,-0.00134873,-0.001120406,2.5E-07
"2018-04-11 21:45:00",49054,"CKVY",12.86,42.75,42.42,42.88,42.13,56.54,60.24,56.54,0.527,28.87,29.54,28.3,3.051,3.296,329.1,20.38,3.507,0,12.36,4.164657E-05,0.0007710051,2.5E-07
"2018-04-11 21:50:00",49055,"CKVY",12.86,43.62,43.47,44.05,42.69,55.34,56.47,52.7,0.534,28.16,28.75,27.67,2.695,2.767,312.3,10.89,5.261,0,12.36,4.164657E-05,0.0007710051,2.5E-07
"2018-04-11 21:55:00",49056,"CKVY",12.86,43.44,43.24,43.62,42.94,52.74,56.41,52.7,0.505,28.09,28.92,27.16,2.813,2.794,307,11.5,4.603,0,12.36,4.164657E-05,0.0007710051,2.5E-07
"2018-04-11 22:00:00",49057,"CKVY",12.86,43.07,43.54,43.87,43.01,55.76,55.89,51.47,0.526,27.76,28.5,26.92,2.961,2.847,312.1,6.926,3.288,0,12.36,-0.0005817781,-7.728901E-05,2.5E-07
"2018-04-11 22:05:00",49058,"CKVY",12.85,42.45,42.83,43.07,42.45,58.26,58.26,55.07,0.537,28.28,28.98,27.85,2.897,2.979,308.3,2.568,3.946,0,12.36,-0.0005817781,-7.728901E-05,2.5E-07
"2018-04-11 22:10:00",49059,"CKVY",12.85,42.26,42.27,42.51,42.08,58.84,58.95,58.19,0.539,28.8,29.07,28.59,3.171,2.977,312.1,3.264,4.384,0,12.36,-0.0005817781,-7.728901E-05,2.5E-07
"2018-04-11 22:15:00",49060,"CKVY",12.84,42.39,42.28,42.51,42.02,57.99,59.77,57.88,0.533,28.91,29.26,28.58,3.726,3.459,316.2,4.631,4.822,0,12.36,-0.0003391564,0.0002091127,2.5E-07
"2018-04-11 22:20:00",49061,"CKVY",12.85,42.88,42.81,43.07,42.39,53.56,57.95,53.56,0.502,27.98,28.74,27.2,3.792,3.813,351.8,20.47,4.165,0,12.36,-0.0003391564,0.0002091127,2.5E-07
"2018-04-11 22:25:00",49062,"CKVY",12.85,43.31,43.14,43.62,42.88,53.29,54.18,50.64,0.508,27.26,27.92,26.14,3.104,3.495,0.534,19.83,3.069,0,12.36,-0.0003391564,0.0002091127,2.5E-07
"2018-04-11 22:30:00",49063,"CKVY",12.85,43.5,43.53,43.75,43.13,52.05,53.25,50.54,0.5,26.84,27.77,26.37,2.164,2.675,306.9,13.5,1.973,0,12.36,0.0004210846,0.001263469,2.5E-07
"2018-04-11 22:35:00",49064,"CKVY",12.84,42.82,43.31,43.62,42.82,58.12,58.12,51.57,0.544,27.75,29.13,26.85,1.242,1.626,242.2,72.95,2.85,0,12.36,0.0004210846,0.001263469,2.5E-07
"2018-04-11 22:40:00",49065,"CKVY",12.84,42.51,42.38,42.88,41.89,60.66,64.75,55.45,0.561,29.72,31.06,27.53,1.215,1.147,61.48,38.64,3.726,0,12.37,0.0004210846,0.001263469,2.5E-07
"2018-04-11 22:45:00",49066,"CKVY",12.84,42.95,42.56,43.01,42.14,53.67,61.56,53.63,0.504,28.49,30.16,27.23,2.408,1.734,1.839,4.842,6.795,0,12.36,-0.003531143,-0.00445056,2.5E-07
"2018-04-11 22:50:00",49067,"CKVY",12.84,43.13,43.19,43.38,42.95,52.84,53.67,51.88,0.5,27.09,27.43,26.66,3.884,3.247,353.2,9.89,6.795,0,12.37,-0.003531143,-0.00445056,2.5E-07
"2018-04-11 22:55:00",49068,"CKVY",12.84,43.13,43.28,43.51,43.07,52.16,53.43,50.75,0.494,26.92,27.47,26.3,4.338,4.19,11.81,8.54,4.603,0,12.37,-0.003531143,-0.00445056,2.5E-07
"2018-04-11 23:00:00",49069,"CKVY",12.82,42.52,43.18,43.38,42.52,58.47,58.47,51.78,0.541,27.45,29.11,26.64,3.642,3.945,70.77,36.53,4.822,0,12.37,0.001219872,0.002292731,2.5E-07
"2018-04-11 23:05:00",49070,"CKVY",12.83,41.65,41.87,42.64,41.41,60.97,64.06,58.3,0.545,29.6,30.53,28.69,2.698,3.233,117.2,43.26,4.603,0,12.37,0.001219872,0.002292731,2.5E-07
"2018-04-11 23:10:00",49071,"CKVY",12.82,41.16,41.62,41.9,41.04,61.04,61.8,59.84,0.535,29.04,29.31,28.65,2.986,2.696,307.5,9.65,7.014,0,12.37,0.001219872,0.002292731,2.5E-07
"2018-04-11 23:15:00",49072,"CKVY",12.83,42.77,42.22,42.95,40.73,52.23,61.25,51.16,0.487,26.64,28.73,25.68,5.008,3.957,357.2,23.46,14.03,0,12.37,-0.0001772683,0.0004084092,2.5E-07
"2018-04-11 23:20:00",49073,"CKVY",12.83,43.51,43.01,43.51,42.7,49,52.5,48.86,0.47,26.23,26.72,25.44,6.582,5.791,30.47,10.66,12.71,0,12.37,-0.0001772683,0.0004084092,2.5E-07
"2018-04-11 23:25:00",49074,"CKVY",12.82,43.5,43.7,44,43.38,51.06,51.06,47.21,0.49,25.65,26.7,24.94,5.97,6.453,21.29,70.89,5.261,0,12.37,-0.0001772683,0.0004084092,2.5E-07
"2018-04-11 23:30:00",49075,"CKVY",12.82,40.97,41.68,43.57,40.97,63.24,63.41,51.13,0.551,28.88,29.63,26.71,4.486,5.409,262.2,11.75,6.138,0,12.37,0.003711757,0.005213335,2.5E-07
"2018-04-11 23:35:00",49076,"CKVY",12.82,42.09,41.46,42.09,40.97,56.96,63.82,56.76,0.518,28.52,29.73,27.63,3.683,3.998,266.7,5.675,5.699,0,12.37,0.003711757,0.005213335,2.5E-07
"2018-04-11 23:40:00",49077,"CKVY",12.83,41.78,41.95,42.15,41.65,57.65,60.8,56.96,0.518,28.28,29.25,27.86,4.086,3.705,343.3,45.26,6.357,0,12.37,0.003711757,0.005213335,2.5E-07
"2018-04-11 23:45:00",49078,"CKVY",12.82,42.89,42.27,42.89,41.78,53.8,59.02,53.36,0.504,28.17,28.93,26.99,4.47,4.215,48.53,8.28,7.234,0,12.37,0.0007965254,0.001659219,2.5E-07
"2018-04-11 23:50:00",49079,"CKVY",12.81,43.01,42.96,43.13,42.76,52.7,54.39,52.26,0.497,27.11,27.63,26.67,4.058,4.232,9.12,24.43,4.603,0,12.37,0.0007965254,0.001659219,2.5E-07
"2018-04-11 23:55:00",49080,"CKVY",12.81,42.89,42.81,43.01,42.58,51.23,53.97,51.23,0.48,26.89,27.34,26.13,5.064,4.601,56.17,12.68,9.21,0,12.37,0.0007965254,0.001659219,2.5E-07
"2018-04-12 00:00:00",49081,"CKVY",12.81,44.13,43.53,44.13,42.89,44.88,51.16,44.88,0.441,25.1,26.16,23.9,5.482,5.22,11.19,13.49,9.64,0,12.37,0.0026288,0.004026589,2.5E-07
"2018-04-12 00:05:00",49082,"CKVY",12.8,44.13,44.23,44.5,44,45.13,45.43,43.07,0.444,23.95,24.44,23.33,6.409,5.997,11.68,8.99,8.99,0,12.37,0.0026288,0.004026589,2.5E-07
"2018-04-12 00:10:00",49083,"CKVY",12.81,44.13,43.98,44.19,43.76,44.64,46.19,44.61,0.439,24.22,24.63,23.81,5.883,6.258,27.31,16.83,6.795,0,12.37,0.0026288,0.004026589,2.5E-07
"2018-04-12 00:15:00",49084,"CKVY",12.81,41.78,43.94,44.81,41.72,59.68,59.68,42.48,0.536,25.3,28.87,23.08,5.301,5.572,327.5,72.84,8.55,0,12.38,0.005051124,0.006959917,2.5E-07
"2018-04-12 00:20:00",49085,"CKVY",12.8,42.52,42.19,42.64,41.47,54.08,59.64,52.95,0.5,27.35,28.72,26.48,5.281,5.334,264,10.5,8.77,0,12.38,0.005051124,0.006959917,2.5E-07
"2018-04-12 00:25:00",49086,"CKVY",12.8,42.71,42.81,43.14,42.4,54.87,54.87,50.55,0.511,26.69,27.72,25.86,4.656,5.013,303.2,12.11,5.699,0,12.38,0.005051124,0.006959917,2.5E-07
"2018-04-12 00:30:00",49087,"CKVY",12.79,42.46,42.37,42.77,42.15,53.12,56.38,52.99,0.49,27.52,27.95,26.43,3.595,4.223,339.9,14.65,2.411,0,12.38,0.002389393,0.003662101,2.5E-07
"2018-04-12 00:35:00",49088,"CKVY",12.8,42.59,42.74,43.02,42.34,54.77,55.25,49.9,0.508,26.38,27.76,25.27,2.041,2.696,305,23.66,2.411,0,12.38,0.002389393,0.003662101,2.5E-07
"2018-04-12 00:40:00",49089,"CKVY",12.8,42.77,42.63,42.9,42.46,51.58,54.77,51.17,0.482,26.62,27.46,25.91,2.07,1.98,356.7,10.97,4.384,0,12.38,0.002389393,0.003662101,2.5E-07
"2018-04-12 00:45:00",49090,"CKVY",12.8,43.58,43.35,43.7,42.77,48.32,51.61,47.46,0.465,25.38,26.31,24.88,2.715,2.401,1.73,7.18,5.042,0,12.38,-0.001219372,-0.0009562074,2.5E-07
"2018-04-12 00:50:00",49091,"CKVY",12.8,43.7,43.7,43.82,43.45,48.18,48.63,46.74,0.466,25.02,25.54,24.61,3.467,3.12,317,19.03,4.603,0,12.38,-0.001219372,-0.0009562074,2.5E-07
"2018-04-12 00:55:00",49092,"CKVY",12.79,42.03,43.1,43.7,42.03,57.55,57.55,48.11,0.522,26.62,28.35,25.19,3.746,3.549,284.3,14.16,5.261,0,12.38,-0.001219372,-0.0009562074,2.5E-07
"2018-04-12 01:00:00",49093,"CKVY",12.79,41.66,41.95,42.34,41.66,60.26,60.26,54.36,0.539,27.93,28.93,26.76,3.441,3.654,247,26.03,5.48,0,12.38,0.0007329963,0.00167651,2.5E-07
"2018-04-12 01:05:00",49094,"CKVY",12.79,41.48,41.49,41.72,41.35,57,60.5,56.97,0.506,28.02,29.05,27.38,2.587,3.058,227.5,30.62,1.754,0,12.38,0.0007329963,0.00167651,2.5E-07
"2018-04-12 01:10:00",49095,"CKVY",12.79,41.29,41.48,41.66,41.29,63.21,63.21,56.07,0.557,27.94,29.86,26.91,1.6,2.015,128,71.95,5.261,0,12.38,0.0007329963,0.00167651,2.5E-07
"2018-04-12 01:15:00",49096,"CKVY",12.78,40.92,41.08,41.41,40.8,66.27,66.33,62.87,0.576,30.04,30.57,29.39,1.511,1.503,140.8,33.18,4.822,0,12.38,-0.002161796,-0.002365568,2.5E-07
"2018-04-12 01:20:00",49097,"CKVY",12.78,40.61,40.72,40.92,40.49,67.33,67.33,65.34,0.578,30.35,30.68,29.93,2.088,1.86,90.8,24.85,4.165,0,12.38,-0.002161796,-0.002365568,2.5E-07
"2018-04-12 01:25:00",49098,"CKVY",12.78,40.49,40.6,40.8,40.43,68.46,68.53,66.03,0.585,30.59,31.13,30.16,2.981,2.668,183.2,14.02,5.48,0,12.38,-0.002161796,-0.002365568,2.5E-07
"2018-04-12 01:30:00",49099,"CKVY",12.78,40.43,40.4,40.55,40.24,66.99,68.77,65.75,0.571,30.35,31.01,29.83,2.679,2.786,115.5,65.95,3.288,0,12.37,-0.002182716,-0.002410959,2.5E-07
"2018-04-12 01:35:00",49100,"CKVY",12.77,40.3,40.31,40.43,40.12,67.43,67.54,66.54,0.572,30.25,30.48,29.93,2.505,2.594,53,36.34,4.603,0,12.37,-0.002182716,-0.002410959,2.5E-07
"2018-04-12 01:40:00",49101,"CKVY",12.77,39.87,40.04,40.36,39.75,67.26,69.84,67.23,0.561,30.63,31.12,29.83,1.413,1.991,159.6,10.95,1.534,0,12.37,-0.002182716,-0.002410959,2.5E-07
"2018-04-12 01:45:00",49102,"CKVY",12.77,40.67,40.03,40.67,39.81,62.01,69.19,62.01,0.534,29.97,30.62,28.67,1.701,1.455,249.2,27.35,5.699,0,12.37,-0.002899301,-0.003483612,2.5E-07
"2018-04-12 01:50:00",49103,"CKVY",12.77,40.49,41.12,41.42,40.49,65.96,65.96,58.82,0.564,28.53,30.04,27.84,1.814,1.692,243.1,33.14,5.042,0,12.37,-0.002899301,-0.003483612,2.5E-07
"2018-04-12 01:55:00",49104,"CKVY",12.77,39.08,39.45,40.49,38.95,69.6,69.6,65.41,0.563,29.73,30.07,29.24,2.821,2.285,291.6,8.81,4.384,0,12.37,-0.002899301,-0.003483612,2.5E-07
"2018-04-12 02:00:00",49105,"CKVY",12.77,38.83,38.89,39.14,38.71,69.26,70.05,68.85,0.555,29.77,30.14,29.43,2.824,2.97,299.5,6.476,3.726,0,12.37,-0.002269336,-0.002544986,2.5E-07
"2018-04-12 02:05:00",49106,"CKVY",12.76,39.02,38.91,39.08,38.65,66.96,69.33,65.86,0.54,29.01,29.66,28.52,2.659,2.688,327.2,19.55,2.63,0,12.37,-0.002269336,-0.002544986,2.5E-07
"2018-04-12 02:10:00",49107,"CKVY",12.76,40.44,39.75,40.44,38.89,57.28,66.93,57.28,0.489,27.39,28.92,26.47,2.163,2.414,332.6,5.203,2.411,0,12.37,-0.002269336,-0.002544986,2.5E-07
"2018-04-12 02:15:00",49108,"CKVY",12.76,40.38,40.52,40.62,40.32,59.31,59.34,57.18,0.505,26.98,27.39,26.48,1.612,1.907,350.3,12.56,1.973,0,12.37,-0.001963676,-0.002097327,2.5E-07
"2018-04-12 02:20:00",49109,"CKVY",12.76,40.19,40.24,40.5,40.07,59.24,60.2,58.55,0.501,27.27,27.72,26.84,1.081,1.317,330,25.91,1.754,0,12.37,-0.001963676,-0.002097327,2.5E-07
"2018-04-12 02:25:00",49110,"CKVY",12.75,39.45,39.88,40.32,39.45,63.57,64.7,57.53,0.522,28.01,29.2,26.41,0.668,0.895,186.6,67.35,1.973,0,12.37,-0.001963676,-0.002097327,2.5E-07
"2018-04-12 02:30:00",49111,"CKVY",12.75,39.45,39.46,39.57,39.33,66.31,66.35,61.85,0.544,28.29,29.18,27.41,0.71,0.604,61.9,35.57,2.192,0,12.37,-0.004876695,-0.006756608,2.5E-07
"2018-04-12 02:35:00",49112,"CKVY",12.75,40.56,39.54,40.56,39.14,58.07,67.75,58.01,0.498,28.35,29.57,26.71,1.411,1.006,58.31,30.72,4.822,0,12.37,-0.004876695,-0.006756608,2.5E-07
"2018-04-12 02:40:00",49113,"CKVY",12.74,40.19,40.33,40.69,40.13,60.51,60.82,57.97,0.511,27.48,27.88,26.84,2.377,1.918,5.882,15.27,4.822,0,12.37,-0.004876695,-0.006756608,2.5E-07
"2018-04-12 02:45:00",49114,"CKVY",12.74,40.93,40.58,41.06,40.07,57.35,60.48,56.8,0.499,27.07,27.68,26.71,3.148,2.744,338.5,9.57,5.48,0,12.37,-0.002716829,-0.003210265,2.5E-07
"2018-04-12 02:50:00",49115,"CKVY",12.74,40.87,40.78,41,40.56,57.25,58.55,56.8,0.497,27.02,27.3,26.63,4.124,3.745,356.4,7.437,6.795,0,12.38,-0.002716829,-0.003210265,2.5E-07
"2018-04-12 02:55:00",49116,"CKVY",12.74,40.75,40.77,40.93,40.56,59.14,59.76,57.25,0.511,27.46,27.87,26.89,4.518,4.221,344.3,8.72,6.576,0,12.38,-0.002716829,-0.003210265,2.5E-07
"2018-04-12 03:00:00",49117,"CKVY",12.74,40.62,40.94,41.18,40.62,61.06,61.16,57.63,0.525,27.73,28.36,27.25,5.312,4.978,335,7.302,7.891,0,12.38,0.001152292,0.002071922,2.5E-07
"2018-04-12 03:05:00",49118,"CKVY",12.73,40.01,40.32,40.69,40.01,62.74,62.81,61.06,0.526,28.36,28.54,28.07,5.234,5.283,322.7,7.322,7.014,0,12.38,0.001152292,0.002071922,2.5E-07
"2018-04-12 03:10:00",49119,"CKVY",12.73,37.84,39.24,40.13,37.84,71.25,71.32,62.74,0.549,28.97,29.67,28.28,5.189,5.257,313.3,7.331,5.918,0,12.38,0.001152292,0.002071922,2.5E-07
"2018-04-12 03:15:00",49120,"CKVY",12.72,37.47,37.59,37.97,37.29,72.63,73.59,71.32,0.552,29.62,29.83,29.37,4.945,5.014,313.2,6.266,6.576,0,12.38,0.0009117417,0.001623808,2.5E-07
"2018-04-12 03:20:00",49121,"CKVY",12.72,38.03,37.62,38.09,37.35,69.64,72.66,69.64,0.541,29.18,29.54,28.89,4.746,4.883,313,10.71,6.357,0,12.38,0.0009117417,0.001623808,2.5E-07
"2018-04-12 03:25:00",49122,"CKVY",12.72,38.03,38.1,38.28,37.91,69.74,69.98,69.26,0.542,29.08,29.23,28.88,4.367,4.535,324.7,5.783,4.822,0,12.38,0.0009117417,0.001623808,2.5E-07
"2018-04-12 03:30:00",49123,"CKVY",12.72,38.89,38.22,38.96,37.78,65.42,69.98,65.42,0.525,28.7,29.08,28.24,4.325,4.406,338.7,7.024,6.357,0,12.38,4.659767E-05,0.0005300793,2.5E-07
"2018-04-12 03:35:00",49124,"CKVY",12.71,39.57,39.41,39.7,38.89,61.92,65.35,61.85,0.511,27.93,28.33,27.58,3.818,4.081,343.4,9.76,5.699,0,12.38,4.659767E-05,0.0005300793,2.5E-07
"2018-04-12 03:40:00",49125,"CKVY",12.71,39.33,39.54,39.7,39.33,62.33,62.36,61.64,0.509,27.61,27.79,27.44,3.491,3.638,338.7,7.902,4.165,0,12.38,4.659767E-05,0.0005300793,2.5E-07
"2018-04-12 03:45:00",49126,"CKVY",12.71,37.84,38.82,39.45,37.78,67.72,67.72,62.3,0.522,27.94,28.43,27.42,2.185,2.892,296.1,44.06,3.946,0,12.38,-0.0003259368,0.000136345,2.5E-07
"2018-04-12 03:50:00",49127,"CKVY",12.71,36.73,36.96,37.84,36.49,72.63,72.7,67.75,0.536,28.44,28.8,28.02,1.671,1.846,199.5,19.64,2.192,0,12.38,-0.0003259368,0.000136345,2.5E-07
"2018-04-12 03:55:00",49128,"CKVY",12.71,37.66,37.24,37.66,36.61,70.64,72.76,70.53,0.541,28.89,29.29,28.61,1.688,1.703,166.1,8.78,3.069,0,12.38,-0.0003259368,0.000136345,2.5E-07
"2018-04-12 04:00:00",49129,"CKVY",12.71,37.1,37.77,37.97,37.1,71.74,71.74,68.44,0.537,28.77,29.16,28.4,2.422,1.914,215.5,21.44,4.822,0,12.38,-0.003235119,-0.004031389,2.5E-07
"2018-04-12 04:05:00",49130,"CKVY",12.7,37.6,37.03,37.66,36.42,68.54,72.73,67.51,0.523,28.31,28.94,27.51,2.831,2.741,220.7,15.56,4.603,0,12.38,-0.003235119,-0.004031389,2.5E-07
"2018-04-12 04:10:00",49131,"CKVY",12.7,37.04,37.36,37.72,36.98,70.84,70.98,67.82,0.529,28.32,28.69,27.81,2.26,2.501,228.5,44.92,2.63,0,12.38,-0.003235119,-0.004031389,2.5E-07
"2018-04-12 04:15:00",49132,"CKVY",12.69,35.19,36.16,37.04,35.13,75.89,75.89,70.84,0.527,28.45,28.71,28.12,2.624,2.484,228,19.96,5.918,0,12.38,-0.002155565,-0.002409202,2.5E-07
"2018-04-12 04:20:00",49133,"CKVY",12.69,35.13,35.11,35.25,34.94,76.61,77.02,75.85,0.53,28.47,28.66,28.22,2.376,2.389,49.86,70.06,3.288,0,12.38,-0.002155565,-0.002409202,2.5E-07
"2018-04-12 04:25:00",49134,"CKVY",12.69,34.88,34.79,35.13,34.57,77.09,77.4,76.47,0.528,28.31,28.62,28.06,2.568,2.61,237.6,64.98,3.507,0,12.37,-0.002155565,-0.002409202,2.5E-07
"2018-04-12 04:30:00",49135,"CKVY",12.69,34.63,34.62,34.94,34.39,78.46,78.74,76.92,0.533,28.44,28.7,28.2,1.94,2.331,49.4,56.49,5.042,0,12.37,-0.002643083,-0.00313095,2.5E-07
"2018-04-12 04:35:00",49136,"CKVY",12.68,34.88,34.73,34.94,34.39,75.55,78.53,75.51,0.518,28.32,28.83,27.89,2.109,2.067,312.2,23.3,4.165,0,12.37,-0.002643083,-0.00313095,2.5E-07
"2018-04-12 04:40:00",49137,"CKVY",12.68,35.62,35.2,35.62,34.76,75.17,76.64,75.17,0.531,28.38,28.86,27.88,2.261,2.119,95.9,36.3,2.85,0,12.37,-0.002643083,-0.00313095,2.5E-07
"2018-04-12 04:45:00",49138,"CKVY",12.68,36.11,36.06,36.42,35.5,73.69,75.24,72.39,0.531,28.53,29.07,28.06,2.425,2.293,89.2,30.23,4.384,0,12.37,-0.002912935,-0.003538891,2.5E-07
"2018-04-12 04:50:00",49139,"CKVY",12.68,36.73,36.4,36.73,35.99,72.25,74.28,72.01,0.533,28.53,28.81,28.2,2.406,2.282,54,10.6,3.946,0,12.37,-0.002912935,-0.003538891,2.5E-07
"2018-04-12 04:55:00",49140,"CKVY",12.68,36.73,36.79,36.98,36.61,72.15,74.24,72.15,0.532,29.01,29.42,28.5,2.162,2.311,339.8,51.56,3.288,0,12.37,-0.002912935,-0.003538891,2.5E-07
"2018-04-12 05:00:00",49141,"CKVY",12.67,37.48,37.24,37.61,36.67,69.82,72.11,68.44,0.531,28.34,28.73,27.98,1.59,1.919,67.47,28.53,2.63,0,12.37,-0.002754221,-0.003291665,2.5E-07
"2018-04-12 05:05:00",49142,"CKVY",12.66,37.73,37.24,37.85,36.62,68.24,72.7,67.42,0.524,28.28,28.86,27.93,1.17,1.539,344.5,44.69,3.726,0,12.38,-0.002754221,-0.003291665,2.5E-07
"2018-04-12 05:10:00",49143,"CKVY",12.67,36.31,37.17,37.85,36.25,75.15,75.56,68.18,0.545,28.76,29.39,27.96,1.489,1.129,270.9,22.26,6.795,0,12.38,-0.002754221,-0.003291665,2.5E-07
"2018-04-12 05:15:00",49144,"CKVY",12.67,36.68,36.72,37.05,36.37,75.45,75.66,72.6,0.556,29.27,29.74,28.83,2.601,1.946,311.9,8.89,7.234,0,12.38,-0.003731566,-0.00483113,2.5E-07
"2018-04-12 05:20:00",49145,"CKVY",12.66,37.24,37.05,37.24,36.62,73.12,75.45,73.05,0.55,29.55,29.73,29.29,3.755,3.219,346.6,20.89,6.795,0,12.38,-0.003731566,-0.00483113,2.5E-07
"2018-04-12 05:25:00",49146,"CKVY",12.67,37.18,37.2,37.37,36.99,73.33,73.6,72.02,0.551,29.27,29.51,29.03,4.216,4.169,350.6,22.44,5.48,0,12.38,-0.003731566,-0.00483113,2.5E-07
"2018-04-12 05:30:00",49147,"CKVY",12.66,37.12,37.22,37.37,37.06,72.51,73.54,71.99,0.543,29.21,29.56,28.99,3.607,3.941,358.6,13.37,3.946,0,12.38,-0.001045126,-0.0008843965,2.5E-07
"2018-04-12 05:35:00",49148,"CKVY",12.66,38.11,37.46,38.11,37.06,68.52,72.78,68.18,0.534,28.92,29.31,28.35,2.87,3.203,314.7,26.72,3.946,0,12.38,-0.001045126,-0.0008843965,2.5E-07
"2018-04-12 05:40:00",49149,"CKVY",12.66,37.37,37.75,38.23,37.31,74.09,74.12,68.35,0.561,29.2,29.9,28.52,2.696,2.739,320.9,16.54,4.822,0,12.38,-0.001045126,-0.0008843965,2.5E-07
"2018-04-12 05:45:00",49150,"CKVY",12.65,36.82,37.03,37.37,36.69,76.43,76.46,73.71,0.566,29.87,30.2,29.48,3.173,3.007,304.7,8.27,6.138,0,12.38,-0.001788493,-0.00188359,0.001981769
"2018-04-12 05:50:00",49151,"CKVY",12.65,36.57,36.68,36.88,36.51,78.56,78.56,76.46,0.576,30.3,30.71,30,3.233,3.201,318.6,14.62,4.384,0,12.38,-0.001788493,-0.00188359,0.001981769
"2018-04-12 05:55:00",49152,"CKVY",12.64,37.07,36.7,37.13,36.45,75.16,79.86,75.16,0.562,30.57,30.99,29.9,3.557,3.286,344.7,7.759,7.453,0,12.38,-0.001788493,-0.00188359,0.001981769
"2018-04-12 06:00:00",49153,"CKVY",12.65,37.87,37.55,38.06,37.01,71.18,75.05,70.87,0.549,29.61,29.91,29.27,4.971,4.151,7.533,11.42,12.06,0,12.38,-0.001547578,-0.001561569,0.009051978
"2018-04-12 06:05:00",49154,"CKVY",12.65,39.23,38.51,39.23,37.81,68.74,71.69,68.53,0.559,29.53,29.85,29.27,7.928,6.429,6.255,15.9,17.1,0,12.39,-0.001547578,-0.001561569,0.009051978
"2018-04-12 06:10:00",49155,"CKVY",12.65,39.79,39.91,40.34,39.17,67.09,68.74,64.82,0.558,29.67,30.06,29.22,10.23,9.26,342.5,10.31,20.17,0,12.39,-0.001547578,-0.001561569,0.009051978
"2018-04-12 06:15:00",49156,"CKVY",12.65,39.6,39.85,40.22,39.6,69.04,69.04,65.99,0.57,29.89,30.29,29.64,10.07,10.32,329.5,23.15,13.37,0,12.39,0.01085317,0.01891262,0.02249648
"2018-04-12 06:20:00",49157,"CKVY",12.64,39.6,39.87,40.34,39.29,68.8,69.9,65.82,0.568,30.07,30.47,29.63,8.52,9.2,336.4,18.47,10.96,0,12.39,0.01085317,0.01891262,0.02249648
"2018-04-12 06:25:00",49158,"CKVY",12.64,39.72,39.66,39.85,39.48,68.94,69.59,68.63,0.572,30.35,30.51,30.16,7.032,7.734,329.9,10.23,10.74,0,12.39,0.01085317,0.01891262,0.02249648
"2018-04-12 06:30:00",49159,"CKVY",12.63,40.03,40.09,40.34,39.66,68.8,68.98,67.4,0.578,30.43,30.7,30.2,7.457,7.097,356.9,13.16,13.81,0,12.39,0.01023156,0.01783188,0.05033653
"2018-04-12 06:35:00",49160,"CKVY",12.64,39.97,39.96,40.09,39.78,69.08,69.22,68.43,0.579,30.59,30.78,30.37,7.263,7.426,338,16.04,12.28,5.695246E-06,12.39,0.01023156,0.01783188,0.05033653
"2018-04-12 06:40:00",49161,"CKVY",12.64,41.08,40.65,41.2,39.91,68.66,69.87,68.39,0.6,31.32,31.79,30.54,8.17,7.609,318.5,15.31,15.56,0.03178897,12.39,0.01023156,0.01783188,0.05033653
"2018-04-12 06:45:00",49162,"CKVY",12.64,40.95,41.06,41.2,40.89,69.35,69.42,68.39,0.603,31.65,31.82,31.43,8.69,8.44,305.7,9.55,16,0.1885823,12.4,0.01003491,0.01746683,0.08938927
"2018-04-12 06:50:00",49163,"CKVY",12.64,40.7,40.86,41.14,40.58,70.79,70.86,68.73,0.61,31.77,32.09,31.49,11.09,9.78,302.5,10.9,21.04,0.6091629,12.4,0.01003491,0.01746683,0.08938927
"2018-04-12 06:55:00",49164,"CKVY",12.64,40.76,40.8,41.01,40.58,71.34,71.61,70.31,0.616,32.12,32.3,31.85,12.72,11.93,308.5,12.78,21.26,1.367314,12.4,0.01003491,0.01746683,0.08938927
"2018-04-12 07:00:00",49165,"CKVY",12.64,40.7,40.67,40.82,40.58,71.85,72.02,71.2,0.619,32.22,32.39,32.05,14.11,13.45,313,9.75,21.04,2.262514,12.4,0.01270685,0.02196391,0.1324501
"2018-04-12 07:05:00",49166,"CKVY",12.63,40.45,40.54,40.76,40.33,73.81,73.84,71.85,0.63,32.57,32.81,32.27,14.74,14.46,314.8,9.85,22.58,2.840572,12.4,0.01270685,0.02196391,0.1324501
"2018-04-12 07:10:00",49167,"CKVY",12.63,40.08,40.22,40.45,40.08,74.42,74.63,73.84,0.626,32.67,32.8,32.52,14.82,14.99,315,9.28,21.92,3.320924,12.4,0.01270685,0.02196391,0.1324501
"2018-04-12 07:15:00",49168,"CKVY",12.64,40.08,40.18,40.33,40.02,72.98,74.42,72.54,0.614,32.32,32.72,32.01,14.29,14.55,317.2,11.37,20.39,4.6208,12.4,0.01330694,0.0228207,0.1775869
"2018-04-12 07:20:00",49169,"CKVY",12.64,40.07,40.08,40.2,39.89,72.08,73.19,71.95,0.606,31.98,32.26,31.7,13.24,13.75,323.6,9.54,18.63,7.975313,12.4,0.01330694,0.0228207,0.1775869
"2018-04-12 07:25:00",49170,"CKVY",12.65,40.01,40.04,40.2,39.83,71.87,72.32,71.5,0.603,31.73,31.9,31.54,12.64,12.84,324.9,9.16,17.97,11.9684,12.4,0.01330694,0.0228207,0.1775869
"2018-04-12 07:30:00",49171,"CKVY",12.67,40.07,40.14,40.26,39.95,71.32,72.08,71.19,0.6,31.69,31.81,31.5,11.78,12.25,339.7,11.95,16.22,15.13708,12.4,0.01392826,0.02325296,0.224114
"2018-04-12 07:35:00",49172,"CKVY",12.68,39.82,39.97,40.19,39.7,74.07,74.07,71.29,0.617,31.97,32.26,31.5,10.99,11.45,336.6,10.79,14.47,20.11316,12.4,0.01392826,0.02325296,0.224114
"2018-04-12 07:40:00",49173,"CKVY",12.71,39.7,39.73,39.88,39.57,74,74.28,72.66,0.613,32.01,32.29,31.59,11.19,10.94,331,9.29,20.82,31.10896,12.4,0.01392826,0.02325296,0.224114
"2018-04-12 07:45:00",49174,"CKVY",12.73,39.51,39.57,39.7,39.45,75.65,75.68,73.59,0.622,32.17,32.54,31.83,11.6,11.45,328.5,10.63,17.1,47.13899,12.4,0.01536913,0.02354525,0.2705817
"2018-04-12 07:50:00",49175,"CKVY",12.71,37.91,38.85,39.57,37.85,81.3,81.3,75.61,0.628,32.56,32.82,32.35,12.49,12.01,317.9,10.18,20.17,55.52591,12.4,0.01536913,0.02354525,0.2705817
"2018-04-12 07:55:00",49176,"CKVY",12.67,37.04,37.39,37.97,36.98,85.5,85.7,81.3,0.638,32.92,33.29,32.56,13.49,13.1,311.8,9.65,24.55,45.53168,12.4,0.01536913,0.02354525,0.2705817
"2018-04-12 08:00:00",49177,"CKVY",12.66,36.73,36.82,37.1,36.61,84.7,85.9,84.5,0.625,32.81,33.1,32.5,14.61,14.01,309.5,9.94,21.92,27.79234,12.4,0.009010967,0.01464691,0.3165283
"2018-04-12 08:05:00",49178,"CKVY",12.64,35.13,36.22,36.86,35,86.8,86.8,82.8,0.601,31.88,32.65,31.3,17.01,15.68,301.8,9.72,31.35,13.23008,12.4,0.009010967,0.01464691,0.3165283
"2018-04-12 08:10:00",49179,"CKVY",12.62,33.71,34.18,35.13,33.52,96,96,86.8,0.628,31.93,32.68,31.47,18.11,17.95,302,11.48,33.76,8.547234,12.4,0.009010967,0.01464691,0.3165283
"2018-04-12 08:15:00",49180,"CKVY",12.63,33.15,33.42,33.77,33.03,98.8,98.8,96,0.632,32.75,32.94,32.58,17.48,17.68,314.3,12.65,20.39,6.036944,12.39,0.004589217,0.007708072,0.3624989
"2018-04-12 08:20:00",49181,"CKVY",12.63,33.09,33.1,33.27,32.96,100.1,100.2,98.8,0.639,33.03,33.19,32.75,15.28,16.64,323.6,10.25,20.6,4.867507,12.39,0.004589217,0.007708072,0.3624989
"2018-04-12 08:25:00",49182,"CKVY",12.64,33.21,33.21,33.4,32.96,100.1,100.2,100.1,0.642,33.23,33.43,32.98,12.74,13.61,327.3,10.3,17.54,6.784082,12.39,0.004589217,0.007708072,0.3624989
"2018-04-12 08:30:00",49183,"CKVY",12.65,33.46,33.43,33.58,33.27,98.7,100.2,98.7,0.639,33.32,33.49,33.08,13.35,12.96,328.6,9.5,23.89,11.66369,12.4,0.001194433,0.001313653,0.4065153
"2018-04-12 08:35:00",49184,"CKVY",12.66,33.16,33.4,33.65,33.16,98.7,98.8,97.6,0.632,32.93,33.26,32.72,14.8,14,323.6,10.14,26.08,20.80474,12.4,0.001194433,0.001313653,0.4065153
"2018-04-12 08:40:00",49185,"CKVY",12.67,32.79,32.98,33.22,32.73,100,100,98.7,0.63,32.82,32.94,32.61,16.98,15.84,317.9,10.27,28.93,30.11894,12.41,0.001194433,0.001313653,0.4065153
"2018-04-12 08:45:00",49186,"CKVY",12.66,32.73,32.68,32.85,32.54,100.1,100.2,100,0.63,32.71,32.88,32.57,17.22,17.32,315.1,9.52,25.65,32.76386,12.41,0.002437276,0.002793392,0.4501037
"2018-04-12 08:50:00",49187,"CKVY",12.65,32.61,32.61,32.79,32.42,100.1,100.2,100.1,0.627,32.64,32.83,32.45,14.87,16.13,320,11.23,16.66,28.05355,12.41,0.002437276,0.002793392,0.4501037
"2018-04-12 08:55:00",49188,"CKVY",12.66,32.43,32.47,32.61,32.36,100.1,100.2,100,0.622,32.5,32.65,32.39,11.84,13.44,330.8,11.22,16.66,20.98798,12.41,0.002437276,0.002793392,0.4501037
"2018-04-12 09:00:00",49189,"CKVY",12.67,32.49,32.46,32.55,32.37,100.1,100.2,100.1,0.624,32.49,32.6,32.39,9.59,10.68,336.3,14.2,13.15,20.40462,12.41,0.001542552,0.001594309,0.4920966
"2018-04-12 09:05:00",49190,"CKVY",12.69,32.56,32.47,32.62,32.31,100.2,100.2,100,0.626,32.5,32.65,32.32,8.85,9.19,323.5,15.25,13.59,26.61042,12.42,0.001542552,0.001594309,0.4920966
"2018-04-12 09:10:00",49191,"CKVY",12.72,32.49,32.48,32.62,32.37,100.1,100.2,100.1,0.624,32.52,32.65,32.38,8.94,8.83,326.3,14.69,15.78,37.21329,12.42,0.001542552,0.001594309,0.4920966
"2018-04-12 09:15:00",49192,"CKVY",12.74,32.49,32.44,32.56,32.37,100.2,100.2,100.1,0.624,32.48,32.59,32.39,9.33,9.19,328.2,10.08,17.1,48.07341,12.42,0.004218844,0.00442991,0.5321249
"2018-04-12 09:20:00",49193,"CKVY",12.75,32.43,32.44,32.56,32.31,100.1,100.2,100.1,0.622,32.47,32.59,32.34,9.26,9.22,325.3,10.92,12.28,57.79993,12.43,0.004218844,0.00442991,0.5321249
"2018-04-12 09:25:00",49194,"CKVY",12.77,32.37,32.42,32.49,32.31,100.1,100.2,100.1,0.621,32.45,32.53,32.33,8.5,8.98,330.1,11.55,12.06,61.95103,12.43,0.004218844,0.00442991,0.5321249
"2018-04-12 09:30:00",49195,"CKVY",12.78,32.37,32.38,32.49,32.25,100.1,100.2,100.1,0.621,32.41,32.52,32.27,6.801,7.599,349.6,10.36,8.99,62.8638,12.43,0.005065475,0.005327018,0.5701315
"2018-04-12 09:35:00",49196,"CKVY",12.79,32.19,32.3,32.43,32.12,100.1,100.2,100.1,0.616,32.33,32.46,32.15,6.018,6.276,338.9,15.11,12.93,62.65873,12.44,0.005065475,0.005327018,0.5701315
"2018-04-12 09:40:00",49197,"CKVY",12.81,32.25,32.23,32.31,32.12,100.1,100.2,100.1,0.618,32.26,32.35,32.14,5.194,5.662,337,12.75,10.74,65.41284,12.44,0.005065475,0.005327018,0.5701315
"2018-04-12 09:45:00",49198,"CKVY",12.83,32.25,32.21,32.31,32.12,100.1,100.2,100.1,0.618,32.24,32.35,32.14,4.728,4.923,334.7,10.48,6.357,68.71276,12.44,0.006323082,0.006679222,0.6060124
"2018-04-12 09:50:00",49199,"CKVY",12.85,32.25,32.23,32.31,32.12,100.1,100.2,100,0.618,32.26,32.35,32.14,4.04,4.51,340.7,12.92,10.74,72.95323,12.44,0.006323082,0.006679222,0.6060124
"2018-04-12 09:55:00",49200,"CKVY",12.86,32.25,32.22,32.31,32.06,100.1,100.2,100.1,0.618,32.25,32.35,32.08,4.176,4.004,329.1,15.25,9.43,77.5928,12.45,0.006323082,0.006679222,0.6060124
"2018-04-12 10:00:00",49201,"CKVY",12.91,32.12,32.23,32.37,32.06,100.1,100.2,100.1,0.614,32.26,32.42,32.09,4.769,4.438,333.4,20.31,10.3,83.88871,12.45,0.008269137,0.008755107,0.6393467
"2018-04-12 10:05:00",49202,"CKVY",12.94,32.44,32.29,32.44,32.12,100.2,100.2,100,0.623,32.31,32.48,32.14,5.651,5.318,335.6,9.31,10.3,90.5703,12.46,0.008269137,0.008755107,0.6393467
"2018-04-12 10:10:00",49203,"CKVY",12.98,32.5,32.43,32.56,32.31,100.1,100.2,100.1,0.624,32.46,32.59,32.33,5.741,5.668,342.7,11.68,8.77,101.0337,12.47,0.008269137,0.008755107,0.6393467
"2018-04-12 10:15:00",49204,"CKVY",13.03,32.62,32.58,32.75,32.37,100.1,100.2,100.1,0.627,32.61,32.78,32.4,4.967,5.423,350.9,9.52,6.357,115.0846,12.47,0.01115094,0.01179352,0.6698701
"2018-04-12 10:20:00",49205,"CKVY",13.11,32.56,32.53,32.81,32.38,100.1,100.2,100.1,0.626,32.56,32.84,32.4,4.258,4.501,4.655,13.96,7.891,134.8273,12.47,0.01115094,0.01179352,0.6698701
"2018-04-12 10:25:00",49206,"CKVY",13.22,32.75,32.62,32.81,32.44,100.1,100.2,100.1,0.63,32.65,32.85,32.46,3.676,3.991,2.022,11.75,6.795,162.6143,12.48,0.01115094,0.01179352,0.6698701
"2018-04-12 10:30:00",49207,"CKVY",13.32,32.81,32.92,33.12,32.69,100.1,100.2,100.1,0.632,32.96,33.16,32.72,3.847,3.721,2.45,11.4,6.138,196.8682,12.48,0.0203495,0.02157085,0.6975756
"2018-04-12 10:35:00",49208,"CKVY",13.38,32.94,32.88,33,32.69,100.1,100.2,100.1,0.635,32.91,33.04,32.72,3.823,3.891,356.1,12.84,6.138,227.175,12.48,0.0203495,0.02157085,0.6975756
"2018-04-12 10:40:00",49209,"CKVY",13.41,33.12,33.04,33.19,32.88,100.2,100.2,100.1,0.64,33.07,33.23,32.89,3.878,3.851,347.5,10.09,7.014,241.8771,12.48,0.0203495,0.02157085,0.6975756
"2018-04-12 10:45:00",49210,"CKVY",13.51,33.31,33.19,33.37,33,100.1,100.2,100.1,0.645,33.22,33.41,33.04,3.804,3.858,346.2,13.36,6.138,248.1962,12.48,0.0238466,0.02528689,0.722293
"2018-04-12 10:50:00",49211,"CKVY",13.57,33.37,33.4,33.5,33.25,100.1,100.2,100.1,0.646,33.43,33.54,33.27,4.003,3.871,353.7,12.36,7.014,262.1992,12.49,0.0238466,0.02528689,0.722293
"2018-04-12 10:55:00",49212,"CKVY",13.62,33.56,33.46,33.62,33.31,100.1,100.2,100.1,0.651,33.5,33.65,33.34,4.355,4.206,350.7,9.86,7.672,284.6449,12.49,0.0238466,0.02528689,0.722293
"2018-04-12 11:00:00",49213,"CKVY",13.98,33.56,33.55,33.68,33.43,100.1,100.2,100.1,0.651,33.58,33.72,33.45,5.096,4.717,342.3,14.08,8.33,304.5054,12.49,0.02897909,0.03071833,0.7438821
"2018-04-12 11:05:00",49214,"CKVY",13.89,33.93,33.71,33.93,33.43,100.1,100.2,100,0.661,33.75,33.97,33.47,5.571,5.347,337,9.94,7.672,327.8144,12.49,0.02897909,0.03071833,0.7438821
"2018-04-12 11:10:00",49215,"CKVY",13.81,34.67,34.16,34.73,33.74,100.1,100.2,100.1,0.681,34.19,34.77,33.77,5.476,5.53,328.7,17.44,7.672,352.3281,12.5,0.02897909,0.03071833,0.7438821
"2018-04-12 11:15:00",49216,"CKVY",13.75,33.56,34.22,34.92,33.31,100.1,100.2,99.1,0.651,34.19,34.95,33.1,5.458,5.438,333.5,12.97,8.55,399.3802,12.5,0.03648419,0.03864099,0.7622147
"2018-04-12 11:20:00",49217,"CKVY",13.71,33.19,33.39,33.74,33.12,100.1,100.2,100,0.641,33.42,33.78,33.13,5.601,5.546,341.8,11.75,10.3,428.5424,12.5,0.03648419,0.03864099,0.7622147
"2018-04-12 11:25:00",49218,"CKVY",13.69,32.75,33.06,33.31,32.75,100.1,100.2,100.1,0.63,33.09,33.34,32.79,6.571,6.01,351.3,13.66,12.49,423.7597,12.5,0.03648419,0.03864099,0.7622147
"2018-04-12 11:30:00",49219,"CKVY",13.7,32.51,32.63,32.94,32.44,100.1,100.2,100.1,0.624,32.66,32.97,32.46,7.54,7.082,347.7,13.21,12.28,368.1006,12.5,0.02809013,0.02971155,0.7789887
"2018-04-12 11:35:00",49220,"CKVY",13.7,32.69,32.66,33,32.32,100.1,100.2,100,0.628,32.69,33.03,32.36,7.836,7.668,345.3,10.3,10.3,322.4588,12.5,0.02809013,0.02971155,0.7789887
"2018-04-12 11:40:00",49221,"CKVY",13.68,33.18,33.04,33.37,32.63,99.7,100.2,99.7,0.638,33.07,33.4,32.66,7.806,7.768,330.6,10.54,11.84,311.251,12.5,0.02809013,0.02971155,0.7789887
"2018-04-12 11:45:00",49222,"CKVY",13.68,33.92,33.61,33.92,33.18,88,99.7,87.4,0.581,31.88,33.44,30.33,8.55,8.12,327.9,10.83,15.56,340.9528,12.5,0.0292506,0.03131282,0.7919591
"2018-04-12 11:50:00",49223,"CKVY",13.68,34.04,34.09,34.48,33.67,83.3,89.2,83.3,0.552,30.64,31.46,29.52,9.99,9.26,308.2,13.24,16.44,386.782,12.5,0.0292506,0.03131282,0.7919591
"2018-04-12 11:55:00",49224,"CKVY",13.68,34.66,34.35,34.79,33.98,85.3,87.1,80,0.58,29.93,31.1,28.65,11.51,10.76,311.9,10.58,18.41,444.1478,12.51,0.0292506,0.03131282,0.7919591
"2018-04-12 12:00:00",49225,"CKVY",13.69,34.47,34.53,34.79,34.29,80.4,85.2,80.4,0.542,29.83,30.79,29.07,12.15,11.85,302.8,10.53,18.41,487.3658,12.51,0.04072606,0.04656156,0.8036369
"2018-04-12 12:05:00",49226,"CKVY",13.69,34.91,34.62,34.97,34.23,85.7,86,79.83,0.588,29.92,31.22,28.77,12.27,12.3,300,11.78,18.85,494.1028,12.51,0.04072606,0.04656156,0.8036369
"2018-04-12 12:10:00",49227,"CKVY",13.7,34.9,35.17,35.46,34.78,82.3,88.5,81.8,0.565,31.18,32.41,29.82,12.31,12.24,300.5,9.52,20.39,472.0656,12.51,0.04072606,0.04656156,0.8036369
"2018-04-12 12:15:00",49228,"CKVY",13.69,35.4,35.23,35.77,34.78,82.9,85.8,81.6,0.58,30.69,31.91,29.85,12.23,12.4,308.5,12.45,17.97,466.7578,12.51,0.03889395,0.04519052,0.8088367
"2018-04-12 12:20:00",49229,"CKVY",13.71,35.52,35.39,35.71,35.09,81,84.5,79.52,0.57,30.44,31.43,29.44,12.27,12.18,308.4,8.74,16.44,488.5843,12.51,0.03889395,0.04519052,0.8088367
"2018-04-12 12:25:00",49230,"CKVY",13.72,35.21,35.2,35.52,34.9,80.5,83.6,78.87,0.559,29.99,30.95,29.03,12.32,12.46,310,9.25,16.22,497.461,12.51,0.03889395,0.04519052,0.8088367
"2018-04-12 12:30:00",49231,"CKVY",13.73,35.65,35.5,36.08,34.97,81.6,86.2,79.66,0.577,30.64,32.34,29.37,11.72,11.95,306.5,11.61,15.78,483.3078,12.51,0.0397355,0.04661647,0.8113562
"2018-04-12 12:35:00",49232,"CKVY",13.74,36.14,35.8,36.26,35.4,82.7,85.4,78.52,0.596,30.81,32.18,29.52,10.93,11.35,302.9,10.32,15.78,459.2163,12.51,0.0397355,0.04661647,0.8113562
"2018-04-12 12:40:00",49233,"CKVY",13.74,36.26,35.84,36.39,35.34,83.9,84.7,77.6,0.608,30.66,32.22,29.12,10.49,10.69,310.1,9.11,15.34,459.6802,12.51,0.0397355,0.04661647,0.8113562
"2018-04-12 12:45:00",49234,"CKVY",13.74,35.89,36.18,36.76,35.77,78.08,85.4,76.91,0.557,30.57,32.78,29.37,10.57,10.55,302.9,9.47,16,476.8244,12.51,0.04243335,0.04942521,0.8098232
"2018-04-12 12:50:00",49235,"CKVY",13.75,36.51,36.34,36.82,35.77,77.73,83.5,77.42,0.569,30.79,32.25,29.76,11.06,10.81,306.1,11.75,16.66,490.8356,12.51,0.04243335,0.04942521,0.8098232
"2018-04-12 12:55:00",49236,"CKVY",13.76,37.01,36.88,37.69,36.39,82.4,85.2,74.99,0.615,31.33,33.62,29.65,10.86,10.99,300.5,12.6,16.88,517.3704,12.51,0.04243335,0.04942521,0.8098232
"2018-04-12 13:00:00",49237,"CKVY",13.76,36.64,36.88,37.75,36.08,76.12,85.2,74.58,0.559,30.98,33.7,29.02,10.67,10.74,300,10.12,15.78,542.633,12.51,0.04810797,0.05582564,0.804828
"2018-04-12 13:05:00",49238,"CKVY",13.77,37.5,36.86,37.56,36.2,74.64,80.5,72.07,0.568,30.05,31.69,28.58,10.42,10.47,293,10.53,16.88,551.7596,12.51,0.04810797,0.05582564,0.804828
"2018-04-12 13:10:00",49239,"CKVY",13.77,37.5,37.06,37.62,36.69,74.16,74.95,68.56,0.564,28.8,30.41,27.45,10.83,10.67,291.9,10.13,17.76,547.334,12.52,0.04810797,0.05582564,0.804828
"2018-04-12 13:15:00",49240,"CKVY",13.77,37.37,37.28,37.62,36.87,73.19,77.62,69.76,0.554,29.67,31.11,27.97,10.8,10.78,294.3,12.15,15.12,537.1456,12.51,0.04948204,0.05874555,0.7984243
"2018-04-12 13:20:00",49241,"CKVY",13.77,37.24,37.2,37.55,36.81,75.8,77.72,71.24,0.571,29.85,31.12,28.58,10.71,10.81,287.7,12.36,15.34,516.6102,12.51,0.04948204,0.05874555,0.7984243
"2018-04-12 13:25:00",49242,"CKVY",13.78,35.38,36.69,37.74,35.38,79.3,80.6,72.43,0.555,30.08,31.34,28.94,11.75,11.04,288.5,8.62,20.82,501.9504,12.52,0.04948204,0.05874555,0.7984243
"2018-04-12 13:30:00",49243,"CKVY",13.78,33.65,34.42,35.57,33.65,90.2,90.6,79.44,0.589,30.65,31.6,29.39,13.38,12.59,291.5,8.1,22.14,482.11,12.52,0.0420597,0.04978061,0.7863088
"2018-04-12 13:35:00",49244,"CKVY",13.77,33.89,33.7,34.21,32.97,93.9,94.7,89.8,0.619,31.47,32.76,30.37,14.74,14.19,293.3,8.95,19.29,484.3643,12.51,0.0420597,0.04978061,0.7863088
"2018-04-12 13:40:00",49245,"CKVY",13.78,34.26,33.96,34.51,33.4,87.9,94.6,87.8,0.588,31.74,33.09,30.73,13.25,14.12,291,10.2,14.69,520.4202,12.51,0.0420597,0.04978061,0.7863088
"2018-04-12 13:45:00",49246,"CKVY",13.78,35.99,35.48,36.18,34.14,79.84,91.5,78.53,0.572,31.64,33.37,29.74,11.18,12.15,289.8,10.55,13.81,563.5233,12.51,0.04176143,0.04679688,0.7701075
"2018-04-12 13:50:00",49247,"CKVY",13.78,36.42,36.48,37.47,35.87,77.57,84.6,72.08,0.565,30.58,32.85,28,9.6,10.24,288,11.65,15.56,598.1993,12.51,0.04176143,0.04679688,0.7701075
"2018-04-12 13:55:00",49248,"CKVY",13.79,36.86,36.83,37.35,36.36,72.15,77.71,71.53,0.535,29.51,30.82,28.5,10,9.71,289,10.84,18.41,584.0678,12.51,0.04176143,0.04679688,0.7701075
"2018-04-12 14:00:00",49249,"CKVY",13.79,36.79,37.02,37.54,36.67,72.73,75.44,68.68,0.538,29.14,30.39,27.54,11.05,10.6,276.8,14.63,16.88,567.8806,12.51,0.05083447,0.0595667,0.7540469
"2018-04-12 14:05:00",49250,"CKVY",13.79,38.34,37.59,38.34,36.73,76.2,78.29,70.05,0.599,29.94,32.05,28.51,11.77,11.28,275.8,27.77,16.88,566.2744,12.51,0.05083447,0.0595667,0.7540469
"2018-04-12 14:10:00",49251,"CKVY",13.79,37.85,38.45,39.58,37.6,78.15,80,71.08,0.602,31.53,33.3,29.32,12.71,12.18,274.7,12.04,24.33,604.9326,12.52,0.05083447,0.0595667,0.7540469
"2018-04-12 14:15:00",49252,"CKVY",13.79,36.49,36.71,37.91,36.05,82,83,75.79,0.599,30.91,31.78,29.98,13.53,13.26,277.8,8.97,23.02,632.0723,12.52,0.05430098,0.06382468,0.7318739
"2018-04-12 14:20:00",49253,"CKVY",13.78,37.48,37.24,37.85,36.49,78.05,82.5,75.58,0.593,31.41,32.9,29.92,14.14,13.96,274.4,10.76,21.04,638.1794,12.52,0.05430098,0.06382468,0.7318739
"2018-04-12 14:25:00",49254,"CKVY",13.8,35.62,35.83,37.48,35.13,73.56,80.7,72.18,0.519,28.66,31.95,27.3,14.28,14.33,282.1,18.67,23.45,565.6833,12.52,0.05430098,0.06382468,0.7318739
"2018-04-12 14:30:00",49255,"CKVY",13.8,34.08,35.82,36.49,34.08,81.3,81.3,73.11,0.54,29.05,29.93,27.88,14.21,13.95,307.3,13.13,24.55,487.9685,12.51,0.04029874,0.04917321,0.7087209
"2018-04-12 14:35:00",49256,"CKVY",13.8,31.92,32.83,34.08,31.79,89.8,91,81.3,0.547,29.52,30.52,28.81,15.9,15,316.9,9.99,29.15,422.2243,12.51,0.04029874,0.04917321,0.7087209
"2018-04-12 14:40:00",49257,"CKVY",13.81,32.28,32.36,32.78,31.92,81.1,91.2,81.1,0.501,29.24,30.07,27.14,16.35,16.09,306.2,10.77,23.67,371.502,12.51,0.04029874,0.04917321,0.7087209
"2018-04-12 14:45:00",49258,"CKVY",13.81,33.15,33.19,33.89,32.16,81.1,89.9,81.1,0.519,29.13,31.21,27.02,16.01,16.3,304.8,10.95,20.17,364.1001,12.5,0.02609611,0.03113916,0.6819924
"2018-04-12 14:50:00",49259,"CKVY",13.81,33.65,33.29,34.02,32.6,80.4,83.8,79.29,0.525,28.22,29.51,27.09,14.21,15.33,308.7,12.16,20.17,350.0267,12.5,0.02609611,0.03113916,0.6819924
"2018-04-12 14:55:00",49260,"CKVY",13.81,34.57,34.02,34.57,33.4,82.4,84.7,78.09,0.558,28.73,30.23,27.72,12.93,13.58,317.4,13.18,19.07,374.3103,12.5,0.02609611,0.03113916,0.6819924
"2018-04-12 15:00:00",49261,"CKVY",13.83,33.89,34.03,34.7,33.52,82,82.7,77.68,0.54,28.68,29.91,27.42,12.15,12.5,303.9,11,19.95,344.3799,12.5,0.02895122,0.03558887,0.6527033
"2018-04-12 15:05:00",49262,"CKVY",13.83,34.32,33.9,34.39,33.52,82.7,83.6,79.08,0.555,28.9,29.83,27.82,12.03,12.02,309.8,14.96,19.95,333.6897,12.51,0.02895122,0.03558887,0.6527033
"2018-04-12 15:10:00",49263,"CKVY",13.84,33.34,33.82,34.39,33.21,78.26,83.2,77.71,0.504,28.26,29.75,27.07,12.91,12.41,284.6,11.62,21.7,313.974,12.5,0.02895122,0.03558887,0.6527033
"2018-04-12 15:15:00",49264,"CKVY",13.84,34.63,33.7,34.82,33.03,75.03,81.1,75.03,0.509,27.7,29.29,26.39,13.73,13.4,298.4,11.54,19.51,322.3874,12.51,0.02973481,0.03641308,0.620276
"2018-04-12 15:20:00",49265,"CKVY",13.84,35.68,35.73,36.61,34.45,72.52,79.6,70.98,0.513,28.67,30.57,27.2,13.64,13.59,305.3,10.68,19.07,380.9375,12.51,0.02973481,0.03641308,0.620276
"2018-04-12 15:25:00",49266,"CKVY",13.85,35.44,35.71,36.18,35.37,74.14,74.96,68.92,0.52,27.64,28.89,26.26,13.18,13.5,305.2,16.48,19.29,418.4397,12.51,0.02973481,0.03641308,0.620276
"2018-04-12 15:30:00",49267,"CKVY",13.85,34.51,34.41,35.5,33.77,83.6,83.6,74.27,0.565,28.82,30.07,27.9,12.9,13.01,322.8,12.91,19.95,415.9872,12.51,0.03483178,0.04335924,0.58506
"2018-04-12 15:35:00",49268,"CKVY",13.85,34.08,34.17,34.69,33.71,77.91,84.2,75.54,0.517,28.38,30.4,26.83,13.22,12.98,321.8,12.67,23.89,354.2286,12.51,0.03483178,0.04335924,0.58506
"2018-04-12 15:40:00",49269,"CKVY",13.85,35.19,34.48,35.31,33.52,76.54,82.2,74.21,0.531,28.28,30.22,26.27,13.44,13.18,316.4,12.02,22.58,338.3356,12.51,0.03483178,0.04335924,0.58506
"2018-04-12 15:45:00",49270,"CKVY",13.84,37.23,35.78,37.23,34.7,74.76,79.29,72.15,0.562,28.8,30.81,27.43,13.57,13.67,309.5,13.82,21.92,468.8232,12.51,0.04341216,0.05179722,0.5475248
"2018-04-12 15:50:00",49271,"CKVY",13.84,36.36,36.48,37.35,35.62,71.6,78.12,67.69,0.521,28.27,30.52,26.52,13.56,13.61,322.7,13.41,19.73,677.274,12.51,0.04341216,0.05179722,0.5475248
"2018-04-12 15:55:00",49272,"CKVY",13.84,36.24,36.82,38.09,35.87,70.37,76.13,65.49,0.509,28.05,30.85,25.92,14.11,13.92,316.3,12.81,21.7,871.7736,12.51,0.04341216,0.05179722,0.5475248
"2018-04-12 16:00:00",49273,"CKVY",13.84,36.74,36.94,38.28,35.99,67.76,75.58,66.62,0.5,28.39,30.8,26.18,15,14.36,315.3,12.77,26.74,931.4438,12.52,0.07169138,0.08397755,0.5081459
"2018-04-12 16:05:00",49274,"CKVY",13.83,34.76,36.12,36.92,34.76,66.66,69.78,63.36,0.455,26.08,27.25,24,15.59,15.4,303.1,11.96,25.21,849.4676,12.52,0.07169138,0.08397755,0.5081459
"2018-04-12 16:10:00",49275,"CKVY",13.83,35.62,36.02,37.1,34.88,65.83,72.53,65.76,0.465,26.74,28.87,24.92,15.17,15.31,308.7,10.4,23.02,701.6357,12.52,0.07169138,0.08397755,0.5081459
"2018-04-12 16:15:00",49276,"CKVY",13.82,35.5,35.91,36.36,35.37,65.63,70.02,64.05,0.461,25.97,27.26,25.05,15.34,15.3,313.5,12.52,23.89,625.2068,12.52,0.04999298,0.06247659,0.4680159
"2018-04-12 16:20:00",49277,"CKVY",13.81,36.24,35.83,36.98,35.06,70.09,72.42,65.59,0.507,26.44,28.58,24.8,14.99,15.3,318.2,12.09,23.67,582.915,12.51,0.04999298,0.06247659,0.4680159
"2018-04-12 16:25:00",49278,"CKVY",13.82,35.38,36.18,37.11,35,71.12,72.42,68.13,0.497,27.25,28.51,25.96,14.93,15.16,314.1,12.71,23.24,578.1277,12.51,0.04999298,0.06247659,0.4680159
"2018-04-12 16:30:00",49279,"CKVY",13.82,35,35.05,35.5,34.57,73.52,75.07,69.54,0.506,27.02,28.27,25.99,15.31,15.15,313.8,11.79,24.77,532.7826,12.51,0.04113683,0.05221808,0.4244137
"2018-04-12 16:35:00",49280,"CKVY",13.81,35.31,34.91,35.31,34.39,69.85,75.24,68.92,0.487,26.77,28.09,25.72,16.13,15.55,308.3,10.75,23.45,521.3591,12.51,0.04113683,0.05221808,0.4244137
"2018-04-12 16:40:00",49281,"CKVY",13.81,35.13,35,35.37,34.57,69.37,71.87,67.72,0.48,26.14,26.93,25.62,16.68,16.35,310.3,10.98,24.77,518.7694,12.51,0.04113683,0.05221808,0.4244137
"2018-04-12 16:45:00",49282,"CKVY",13.81,33.64,34.45,35.31,33.58,69.75,72.04,67.62,0.455,25.8,26.92,24.73,16.51,16.46,317.2,11.42,25.21,494.7471,12.51,0.03638876,0.0470765,0.3802054
"2018-04-12 16:50:00",49283,"CKVY",13.83,32.59,33.14,34.01,32.29,74.41,75.24,69.27,0.466,25.1,26.08,24.29,16.46,16.57,316.1,9.97,23.24,413.9414,12.51,0.03638876,0.0470765,0.3802054
"2018-04-12 16:55:00",49284,"CKVY",13.83,33.03,32.72,33.27,32.28,77.71,79.22,73.97,0.495,26.09,27.54,25.05,15.86,16.2,320.6,12.89,23.89,345.9382,12.51,0.03638876,0.0470765,0.3802054
"2018-04-12 17:00:00",49285,"CKVY",13.83,33.27,33.45,34.14,32.9,77.98,80.4,74.83,0.501,27.06,28.72,26.06,14.42,15.26,332.4,12.01,17.54,367.4369,12.5,0.02942445,0.03802719,0.3345467
"2018-04-12 17:05:00",49286,"CKVY",13.83,33.4,33.01,33.52,32.59,76.99,78.67,74.45,0.497,26.57,27.41,25.56,13.22,13.76,332,11.65,18.63,440.1949,12.5,0.02942445,0.03802719,0.3345467
"2018-04-12 17:10:00",49287,"CKVY",13.84,32.72,32.77,33.46,32.29,76.4,78.74,74.89,0.48,26.19,27.25,25.45,13.19,13.17,322.6,10.03,23.45,496.3754,12.51,0.02942445,0.03802719,0.3345467
"2018-04-12 17:15:00",49288,"CKVY",13.84,34.51,33.58,34.51,32.66,71.5,77.57,70.54,0.483,26.06,27.13,25.28,12.87,12.91,315.4,12.33,19.07,438.0169,12.5,0.03216446,0.0401262,0.2879369
"2018-04-12 17:20:00",49289,"CKVY",13.85,34.63,34.75,35.37,34.39,65.94,71.5,63.98,0.448,24.96,26.65,23.59,13.34,13.04,317.7,12.15,23.89,456.5236,12.51,0.03216446,0.0401262,0.2879369
"2018-04-12 17:25:00",49290,"CKVY",13.84,33.89,34.51,35.13,33.89,62.3,69.33,61.65,0.411,24.13,25.8,22.28,12.97,13,308.1,11.7,23.67,448.1754,12.51,0.03216446,0.0401262,0.2879369
"2018-04-12 17:30:00",49291,"CKVY",13.85,33.21,34.33,35.68,33.21,67.82,69.13,62.37,0.435,24.26,26.51,22.39,14.14,13.65,313.3,10.45,22.14,457.0534,12.51,0.03579815,0.04669646,0.2416873
"2018-04-12 17:35:00",49292,"CKVY",13.85,32.04,32.24,33.27,31.79,70.47,71.12,67.14,0.431,23.23,24.1,22.44,14.81,14.64,321.1,10.11,24.11,348.0305,12.51,0.03579815,0.04669646,0.2416873
"2018-04-12 17:40:00",49293,"CKVY",13.85,32.16,32.02,32.35,31.61,70.6,72.18,69.23,0.434,23.57,24.34,22.76,15.44,15.33,310,11.92,23.45,262.9736,12.51,0.03579815,0.04669646,0.2416873
"2018-04-12 17:45:00",49294,"CKVY",13.86,31.79,32,32.66,31.42,73.45,73.56,68.61,0.445,23.49,24.53,22.64,15.49,15.35,312.6,11.49,26.08,208.8037,12.5,0.01843686,0.0274231,0.1950292
"2018-04-12 17:50:00",49295,"CKVY",13.87,31.79,31.77,32.04,31.54,70.71,73.59,69.64,0.428,23.67,24.44,22.78,14.92,15.02,309.5,10.3,21.48,189.2385,12.5,0.01843686,0.0274231,0.1950292
"2018-04-12 17:55:00",49296,"CKVY",13.86,32.28,31.23,32.28,30.43,79.84,82.5,70.71,0.493,24.93,27.55,23.06,15.2,15.2,307.8,10.59,29.15,210.6593,12.5,0.01843686,0.0274231,0.1950292
"2018-04-12 18:00:00",49297,"CKVY",13.87,30.86,31.52,32.16,30.8,74.52,79.49,72.08,0.435,24.51,26.54,22.99,15.22,15.35,307.5,11.64,24.33,250.9906,12.5,0.01859473,0.02626403,0.1484757
"2018-04-12 18:05:00",49298,"CKVY",13.88,30.99,30.7,31.05,30.25,75.51,76.68,72.83,0.443,23.64,24.43,22.83,14.49,15.04,307.7,9.93,18.19,237.874,12.5,0.01859473,0.02626403,0.1484757
"2018-04-12 18:10:00",49299,"CKVY",13.9,29.14,30.02,31.17,28.89,82.8,82.8,73.45,0.45,23.94,24.55,23.42,14.55,14.2,306.6,11.71,26.3,188.6614,12.5,0.01859473,0.02626403,0.1484757
"2018-04-12 18:15:00",49300,"CKVY",13.9,30.44,29.23,30.56,28.58,81.7,82.8,80.3,0.469,24.23,25.87,23.28,14,14.57,312.5,9.31,24.99,129.414,12.5,0.01168749,0.01775909,0.1039413
"2018-04-12 18:20:00",49301,"CKVY",13.9,30.81,30.55,31.06,30.01,69.21,81.6,69.21,0.403,23.85,25.61,21.92,14.19,13.77,309.1,10.58,27.18,182.306,12.5,0.01168749,0.01775909,0.1039413
"2018-04-12 18:25:00",49302,"CKVY",13.92,30.38,30.61,31.06,30.26,71.82,72.09,67.83,0.411,21.92,22.92,21.21,14,14.23,298.9,10.1,22.36,194.325,12.5,0.01168749,0.01775909,0.1039413
"2018-04-12 18:30:00",49303,"CKVY",13.92,30.7,30.34,30.7,30.08,69.73,71.72,69.35,0.404,21.99,22.35,21.68,14.68,14.16,305.4,10,25.87,182.8371,12.5,0.01246608,0.0199541,0.06272414
"2018-04-12 18:35:00",49304,"CKVY",13.93,30.45,30.46,30.7,30.33,64.82,69.59,64.72,0.372,20.78,21.94,20,15.34,15.26,296.8,8.98,22.14,119.8352,12.5,0.01246608,0.0199541,0.06272414
"2018-04-12 18:40:00",49305,"CKVY",13.94,31.01,30.8,31.13,30.45,65.1,67.16,63,0.382,20.25,21.1,19.73,14.65,14.99,304.4,16.36,18.85,106.7585,12.5,0.01246608,0.0199541,0.06272414
"2018-04-12 18:45:00",49306,"CKVY",13.92,31.94,31.25,31.94,30.95,64.62,65.51,62.11,0.394,20.39,21.39,19.64,13.37,13.94,291.9,10.47,18.85,113.4628,12.5,0.01498615,0.02467109,0.02982696
"2018-04-12 18:50:00",49307,"CKVY",13.93,31.01,31.48,32.06,30.95,60.6,65.48,59.95,0.356,19.95,21.74,18.72,12.67,13.06,287.5,14.08,20.39,148.8335,12.5,0.01498615,0.02467109,0.02982696
"2018-04-12 18:55:00",49308,"CKVY",13.94,31.2,31.1,31.32,30.83,58.92,63.31,58.92,0.348,19.39,19.96,18.51,11.87,12.16,291.1,10.3,17.97,149.5815,12.5,0.01498615,0.02467109,0.02982696
"2018-04-12 19:00:00",49309,"CKVY",13.17,28.97,30.67,31.44,28.97,67.98,67.98,58.71,0.367,19.47,20.07,18.43,12.91,12.07,297.7,9.8,24.99,133.0546,12.5,0.01252006,0.02204135,0.01235522
"2018-04-12 19:05:00",49310,"CKVY",13.05,28.35,28.46,29.03,28.04,79.35,79.48,67.98,0.418,21.41,22.95,19.68,13.38,13.15,285.5,9.71,22.8,74.69837,12.5,0.01252006,0.02204135,0.01235522
"2018-04-12 19:10:00",49311,"CKVY",13.04,28.23,28.04,28.35,27.8,80.2,82,79.21,0.42,22.81,23.33,22.37,14.03,13.85,274.4,10.62,19.51,50.22818,12.5,0.01252006,0.02204135,0.01235522
"2018-04-12 19:15:00",49312,"CKVY",13.04,28.73,28.55,28.85,28.11,77.56,80.2,77.39,0.415,22.8,23.23,22.43,12.95,13.78,273.1,9.33,15.34,34.73525,12.5,0.002203733,0.002576456,0.003661389
"2018-04-12 19:20:00",49313,"CKVY",13.07,28.48,28.55,28.79,28.36,78.88,80.2,77.46,0.418,22.79,23.29,22.36,12.05,12.46,272.8,7.788,16,44.38842,12.5,0.002203733,0.002576456,0.003661389
"2018-04-12 19:25:00",49314,"CKVY",13.02,28.43,28.49,28.61,28.36,79.19,79.94,77.4,0.418,22.75,23.2,22.2,10.6,11.38,288.2,13.43,13.15,50.92239,12.49,0.002203733,0.002576456,0.003661389
"2018-04-12 19:30:00",49315,"CKVY",13.03,28.67,28.52,28.8,28.36,77.75,79.88,77.09,0.415,22.64,23.15,22.15,8.69,9.62,298.3,11.84,10.3,46.92073,12.49,0.001958915,0.00234563,9.895366E-05
"2018-04-12 19:35:00",49316,"CKVY",13.01,29.11,28.93,29.11,28.67,75.62,78.4,74.86,0.411,22.49,23.09,21.94,7.141,7.838,294.9,10.02,12.28,36.18553,12.49,0.001958915,0.00234563,9.895366E-05
"2018-04-12 19:40:00",49317,"CKVY",12.97,27.5,28.88,29.35,27.5,83.4,83.4,74.93,0.424,22.69,23.44,22.22,7.771,7.011,313.2,11.12,22.8,29.62173,12.5,0.001958915,0.00234563,9.895366E-05
"2018-04-12 19:45:00",49318,"CKVY",12.95,26.51,26.77,27.5,26.39,90.9,90.9,83.5,0.443,23.8,24.27,23.1,10.04,9.1,326.7,9.55,22.36,24.12732,12.5,0.0006939489,0.001008834,2.5E-07
"2018-04-12 19:50:00",49319,"CKVY",12.94,27.13,26.78,27.19,26.45,88.3,91.5,88.1,0.442,24.3,24.53,23.94,10.38,10.17,329.6,11.25,12.49,14.51001,12.5,0.0006939489,0.001008834,2.5E-07
"2018-04-12 19:55:00",49320,"CKVY",12.93,27.01,27.13,27.31,26.94,88.6,88.6,87.6,0.442,24.1,24.36,23.83,9.43,10.21,317.6,12.76,10.3,7.167366,12.5,0.0006939489,0.001008834,2.5E-07
"2018-04-12 20:00:00",49321,"CKVY",12.92,26.51,26.89,27.25,26.39,88.1,88.9,86.3,0.43,23.77,24.33,23.11,8.75,8.86,280.9,15.04,17.97,4.347081,12.5,-0.0002624297,-0.000124321,2.5E-07
"2018-04-12 20:05:00",49322,"CKVY",12.91,26.45,26.44,26.64,26.26,90.2,90.8,88.1,0.439,23.85,24.28,23.4,9.56,9.3,283.4,7.932,15.56,2.283752,12.5,-0.0002624297,-0.000124321,2.5E-07
"2018-04-12 20:10:00",49323,"CKVY",12.9,25.9,26.21,26.57,25.77,95.3,95.4,90.1,0.453,24.53,24.87,23.88,9.57,9.58,277.7,12.1,10.3,1.010822,12.5,-0.0002624297,-0.000124321,2.5E-07
"2018-04-12 20:15:00",49324,"CKVY",12.9,25.9,25.76,25.96,25.59,92.4,95.3,92.4,0.44,24.26,24.74,23.91,8.21,8.95,281,10.74,12.06,0.8897495,12.5,-0.0007852255,-0.0007283013,2.5E-07
"2018-04-12 20:20:00",49325,"CKVY",12.89,26.46,26.24,26.64,25.84,88.1,92.4,88.1,0.429,23.9,24.13,23.41,6.769,7.397,284.6,12.51,8.11,0.8397707,12.5,-0.0007852255,-0.0007283013,2.5E-07
"2018-04-12 20:25:00",49326,"CKVY",12.88,26.52,26.67,26.83,26.46,84.7,88.1,84.2,0.414,22.84,23.61,22.53,6.295,6.623,277.6,10.38,9.64,0.6023958,12.5,-0.0007852255,-0.0007283013,2.5E-07
"2018-04-12 20:30:00",49327,"CKVY",12.88,26.65,26.68,26.96,26.46,81.1,84.7,80.1,0.398,21.88,22.6,21.47,6.254,6.25,274.6,11.15,9.64,0.2629831,12.5,-0.0006451976,-0.0005345127,2.5E-07
"2018-04-12 20:35:00",49328,"CKVY",12.88,27.02,26.88,27.2,26.58,79.24,81.2,78.17,0.395,21.52,21.8,21.15,6.344,6.313,272.1,7.804,8.99,0.0927465,12.5,-0.0006451976,-0.0005345127,2.5E-07
"2018-04-12 20:40:00",49329,"CKVY",12.86,27.26,27.14,27.26,26.89,78.69,79.75,78.28,0.396,21.45,21.7,21.22,5.958,6.11,274.6,12.64,8.55,0.007857061,12.5,-0.0006451976,-0.0005345127,2.5E-07
"2018-04-12 20:45:00",49330,"CKVY",12.87,27.64,27.47,27.76,27.14,75.84,78.86,75.49,0.388,21.15,21.62,20.85,5.744,5.824,280.5,10.75,9.43,0,12.5,-0.0001292135,0.0001161068,2.5E-07
"2018-04-12 20:50:00",49331,"CKVY",12.87,27.64,27.72,27.88,27.51,75.63,76.32,74.74,0.387,20.97,21.26,20.7,6.511,6.106,295.6,10.56,12.06,0,12.5,-0.0001292135,0.0001161068,2.5E-07
"2018-04-12 20:55:00",49332,"CKVY",12.87,27.76,27.54,27.76,27.39,75.29,76.9,75.25,0.387,21.04,21.23,20.88,7.645,7.009,308.4,11.8,12.06,0,12.51,-0.0001292135,0.0001161068,2.5E-07
"2018-04-12 21:00:00",49333,"CKVY",12.86,27.39,27.48,27.82,27.2,77.21,77.49,74.77,0.391,21.03,21.27,20.72,8.04,7.93,309.3,11.17,12.06,0,12.51,0.0004712497,0.0008199318,2.5E-07
"2018-04-12 21:05:00",49334,"CKVY",12.85,27.51,27.42,27.57,27.26,77,77.49,76.59,0.392,21.2,21.33,21.03,7.15,7.696,307.3,8.71,8.99,0,12.51,0.0004712497,0.0008199318,2.5E-07
"2018-04-12 21:10:00",49335,"CKVY",12.85,27.51,27.55,27.7,27.39,77.11,77.25,75.22,0.392,21.02,21.33,20.72,6.028,6.661,295.9,8.96,7.014,0,12.51,0.0004712497,0.0008199318,2.5E-07
"2018-04-12 21:15:00",49336,"CKVY",12.85,27.14,27.33,27.57,27.14,79.34,80.4,76.52,0.397,21.6,22.04,20.94,4.751,5.4,275.8,12.61,5.48,0,12.51,0.0001830447,0.0004842078,2.5E-07
"2018-04-12 21:20:00",49337,"CKVY",12.84,27.14,27.21,27.39,26.96,78.83,79.34,77.35,0.395,21.33,21.68,21.12,3.657,4.13,246.8,10.18,3.507,0,12.51,0.0001830447,0.0004842078,2.5E-07
"2018-04-12 21:25:00",49338,"CKVY",12.84,27.45,27.12,27.51,26.77,74.33,80.1,74.26,0.377,20.81,21.75,20.12,3.007,3.25,252.7,16.13,4.384,0,12.51,0.0001830447,0.0004842078,2.5E-07
"2018-04-12 21:30:00",49339,"CKVY",12.84,27.57,27.49,27.7,27.27,75.01,77.21,74.33,0.383,20.83,21.25,20.3,2.919,2.85,295.8,15.48,5.699,0,12.51,-0.001392743,-0.001442113,2.5E-07
"2018-04-12 21:35:00",49340,"CKVY",12.84,27.76,27.7,27.82,27.51,73.99,75.7,72.99,0.38,20.56,21.09,20.15,3.763,3.295,290,15.71,8.55,0,12.51,-0.001392743,-0.001442113,2.5E-07
"2018-04-12 21:40:00",49341,"CKVY",12.83,27.52,27.55,27.76,27.33,75.43,76.05,73.23,0.384,20.6,20.97,20.12,4.104,4.031,281.4,12.19,6.576,0,12.51,-0.001392743,-0.001442113,2.5E-07
"2018-04-12 21:45:00",49342,"CKVY",12.83,27.21,27.36,27.52,27.21,78.15,78.32,75.23,0.393,21.06,21.51,20.54,3.713,3.98,234.5,7.882,3.507,0,12.51,-0.001029358,-0.0009613666,2.5E-07
"2018-04-12 21:50:00",49343,"CKVY",12.83,27.4,27.31,27.52,27.15,76.95,78.8,75.82,0.39,21.08,21.6,20.61,2.429,3.103,204,17.3,1.973,0,12.51,-0.001029358,-0.0009613666,2.5E-07
"2018-04-12 21:55:00",49344,"CKVY",12.83,27.4,27.41,27.52,27.27,76.91,77.02,75.3,0.389,20.98,21.25,20.52,1.188,1.785,189.7,2.735,1.754,0,12.51,-0.001029358,-0.0009613666,2.5E-07
"2018-04-12 22:00:00",49345,"CKVY",12.83,27.03,27.32,27.52,27.03,77.84,77.84,76.19,0.388,21.05,21.34,20.8,0.682,0.895,348.7,76.26,1.315,0,12.51,-0.002710799,-0.003341596,2.5E-07
"2018-04-12 22:05:00",49346,"CKVY",12.81,26.72,26.89,27.21,26.66,81.5,81.7,77.84,0.401,21.57,22,21.06,0.717,0.664,11.91,17.91,2.63,0,12.51,-0.002710799,-0.003341596,2.5E-07
"2018-04-12 22:10:00",49347,"CKVY",12.82,26.6,26.65,26.78,26.47,83.1,83.8,81.2,0.407,21.98,22.51,21.5,1.116,0.913,57.24,17.41,3.069,0,12.51,-0.002710799,-0.003341596,2.5E-07
"2018-04-12 22:15:00",49348,"CKVY",12.81,26.41,26.48,26.66,26.35,85.5,85.5,83,0.415,22.24,22.73,21.96,1.303,1.199,13.91,14.79,2.85,0,12.51,-0.004078502,-0.005669347,2.5E-07
"2018-04-12 22:20:00",49349,"CKVY",12.82,26.1,26.23,26.41,26.04,89.7,89.7,85.2,0.43,22.99,23.54,22.4,1.503,1.418,56.24,17.73,2.85,0,12.52,-0.004078502,-0.005669347,2.5E-07
"2018-04-12 22:25:00",49350,"CKVY",12.82,25.79,25.96,26.22,25.79,93.3,93.4,89.7,0.442,23.85,24.31,23.44,1.877,1.653,49.51,9.94,3.726,0,12.52,-0.004078502,-0.005669347,2.5E-07
"2018-04-12 22:30:00",49351,"CKVY",12.82,25.85,25.88,25.98,25.79,95.3,95.3,93.3,0.453,24.52,24.76,24.12,2.274,2.065,24.24,12.73,3.726,0,12.52,-0.003446821,-0.004469517,2.5E-07
"2018-04-12 22:35:00",49352,"CKVY",12.81,25.79,25.88,25.98,25.73,96.3,96.3,95.3,0.456,24.83,24.99,24.57,2.788,2.526,359,14.06,4.603,0,12.52,-0.003446821,-0.004469517,2.5E-07
"2018-04-12 22:40:00",49353,"CKVY",12.81,25.85,25.9,26.04,25.79,97.7,97.8,96.2,0.464,25.18,25.41,24.85,2.563,2.714,351.9,17.61,4.165,0,12.52,-0.003446821,-0.004469517,2.5E-07
"2018-04-12 22:45:00",49354,"CKVY",12.81,25.73,25.74,25.92,25.61,98.2,98.2,97.6,0.464,25.21,25.36,25.08,2.411,2.559,338.5,12.11,3.507,0,12.53,-0.003118941,-0.003848393,2.5E-07
"2018-04-12 22:50:00",49355,"CKVY",12.81,25.54,25.6,25.73,25.48,98.8,98.8,98.1,0.463,25.21,25.4,25.05,1.635,2.061,327.5,13.74,1.973,0,12.53,-0.003118941,-0.003848393,2.5E-07
"2018-04-12 22:55:00",49356,"CKVY",12.79,25.48,25.53,25.67,25.36,99.2,99.3,98.7,0.464,25.29,25.39,25.15,1.566,1.556,300.1,7.832,2.411,0,12.54,-0.003118941,-0.003848393,2.5E-07
"2018-04-12 23:00:00",49357,"CKVY",12.8,25.54,25.48,25.61,25.36,99.6,99.6,99.2,0.467,25.33,25.5,25.19,1.542,1.557,317.4,5.007,2.411,0,12.54,-0.003713068,-0.00486237,2.5E-07
"2018-04-12 23:05:00",49358,"CKVY",12.79,25.73,25.6,25.79,25.42,100.2,100.2,99.5,0.473,25.56,25.8,25.33,1.667,1.572,323.6,10.6,2.63,0,12.54,-0.003713068,-0.00486237,2.5E-07
"2018-04-12 23:10:00",49359,"CKVY",12.79,25.54,25.59,25.73,25.48,100.1,100.2,100,0.47,25.62,25.75,25.5,1.923,1.774,335.1,5.21,3.507,0,12.54,-0.003713068,-0.00486237,2.5E-07
"2018-04-12 23:15:00",49360,"CKVY",12.79,25.61,25.55,25.67,25.42,100.2,100.2,100.1,0.471,25.58,25.71,25.43,2.097,2.007,341.4,8.52,3.507,0,12.54,-0.00372604,-0.004866277,2.5E-07
"2018-04-12 23:20:00",49361,"CKVY",12.79,25.67,25.58,25.67,25.42,100.1,100.2,100,0.472,25.61,25.71,25.44,1.613,1.889,5.086,2.687,1.315,0,12.55,-0.00372604,-0.004866277,2.5E-07
"2018-04-12 23:25:00",49362,"CKVY",12.79,25.54,25.58,25.73,25.42,100.1,100.2,100,0.469,25.6,25.75,25.44,1.202,1.406,359.8,6.76,2.192,0,12.55,-0.00372604,-0.004866277,2.5E-07
"2018-04-12 23:30:00",49363,"CKVY",12.79,25.61,25.56,25.67,25.42,100.1,100.2,100.1,0.471,25.59,25.71,25.44,0.876,1.003,3.35,12.14,2.85,0,12.55,-0.003959753,-0.005314465,2.5E-07
"2018-04-12 23:35:00",49364,"CKVY",12.79,25.42,25.56,25.67,25.42,100.1,100.2,100,0.467,25.59,25.71,25.44,1.434,1.04,11.96,7.527,3.507,0,12.55,-0.003959753,-0.005314465,2.5E-07
"2018-04-12 23:40:00",49365,"CKVY",12.79,25.54,25.57,25.67,25.42,100.1,100.2,100,0.469,25.59,25.71,25.45,2.188,1.824,4.014,7.052,5.699,0,12.55,-0.003959753,-0.005314465,2.5E-07
"2018-04-12 23:45:00",49366,"CKVY",12.78,25.73,25.68,25.79,25.54,100.2,100.2,100,0.473,25.7,25.83,25.55,2.949,2.582,330.7,10.01,4.822,0,12.55,-0.003713978,-0.00484123,2.5E-07
"2018-04-12 23:50:00",49367,"CKVY",12.78,25.67,25.72,25.79,25.54,100.1,100.2,100,0.472,25.75,25.83,25.56,3.551,3.357,304.3,14.88,5.261,0,12.56,-0.003713978,-0.00484123,2.5E-07
"2018-04-12 23:55:00",49368,"CKVY",12.78,25.49,25.6,25.79,25.42,100.1,100.2,100,0.468,25.63,25.83,25.46,3.476,3.58,293,22.17,5.918,0,12.56,-0.003713978,-0.00484123,2.5E-07
"2018-04-13 00:00:00",49369,"CKVY",12.78,25.18,25.31,25.55,24.99,100.1,100.2,100,0.462,25.34,25.59,25.02,2.818,3.173,282.5,35.33,2.85,0,12.56,-0.002948456,-0.003531877,2.5E-07
"2018-04-13 00:05:00",49370,"CKVY",12.76,25.05,25.13,25.3,24.99,99.8,100.2,99.8,0.458,25.13,25.33,24.94,1.853,2.303,298.8,27.06,1.973,0,12.56,-0.002948456,-0.003531877,2.5E-07
"2018-04-13 00:10:00",49371,"CKVY",12.77,24.99,24.95,25.12,24.68,94.3,99.8,94.3,0.432,24.39,25.07,23.52,2.186,1.864,303.4,22.55,12.28,0,12.56,-0.002948456,-0.003531877,2.5E-07
"2018-04-13 00:15:00",49372,"CKVY",12.77,25.36,25.12,25.43,24.93,92.9,95.6,92.9,0.432,23.78,24.03,23.51,5.106,3.536,310.3,14.86,15.56,0,12.56,-0.003102609,-0.00383467,2.5E-07
"2018-04-13 00:20:00",49373,"CKVY",12.77,25.67,25.56,25.86,25.18,86.4,93,86.3,0.407,22.96,23.58,22.17,8.6,6.917,299.8,10.26,17.32,0,12.56,-0.003102609,-0.00383467,2.5E-07
"2018-04-13 00:25:00",49374,"CKVY",12.77,25.86,25.67,25.93,25.49,84.8,86.5,84.8,0.403,22.06,22.23,21.81,10.9,9.87,304.8,10.93,15.34,0,12.57,-0.003102609,-0.00383467,2.5E-07
"2018-04-13 00:30:00",49375,"CKVY",12.76,25.99,25.86,26.05,25.62,83.1,84.9,83.1,0.397,21.68,21.92,21.5,11.16,11.09,310.8,10.9,17.1,0,12.57,-0.0001397175,2.39145E-05,2.5E-07
"2018-04-13 00:35:00",49376,"CKVY",12.76,26.05,26.11,26.3,25.8,83.4,83.4,82.6,0.399,21.66,21.84,21.36,10.9,11.11,306.9,10.47,16.44,0,12.57,-0.0001397175,2.39145E-05,2.5E-07
"2018-04-13 00:40:00",49377,"CKVY",12.76,25.99,26.01,26.3,25.8,84.1,84.4,83.2,0.402,21.79,21.99,21.65,10.36,10.71,313.9,10.38,16.66,0,12.57,-0.0001397175,2.39145E-05,2.5E-07
"2018-04-13 00:45:00",49378,"CKVY",12.76,26.17,26.05,26.24,25.86,84.2,84.5,83.9,0.405,21.93,22.13,21.74,9.29,9.85,322.5,10.42,12.49,0,12.57,0.000412792,0.0006451372,2.5E-07
"2018-04-13 00:50:00",49379,"CKVY",12.75,25.93,26.05,26.24,25.93,84.9,85.2,84.2,0.405,22.12,22.27,21.91,8.19,8.56,324.6,11.93,11.84,0,12.57,0.000412792,0.0006451372,2.5E-07
"2018-04-13 00:55:00",49380,"CKVY",12.75,25.74,25.78,26.05,25.56,85.5,85.6,84.9,0.404,21.99,22.16,21.77,6.695,7.328,333.1,12.68,7.234,0,12.57,0.000412792,0.0006451372,2.5E-07
"2018-04-13 01:00:00",49381,"CKVY",12.75,25.86,25.76,25.93,25.56,86,86.1,85.4,0.408,22.08,22.32,21.81,5.891,6.279,335.4,11.17,8.11,0,12.57,-0.000406028,-0.0002601377,2.5E-07
"2018-04-13 01:05:00",49382,"CKVY",12.75,25.99,25.92,26.11,25.68,85.2,86.3,85.1,0.407,22.21,22.36,22.06,5.492,5.689,333.5,11.67,9.64,0,12.57,-0.000406028,-0.0002601377,2.5E-07
"2018-04-13 01:10:00",49383,"CKVY",12.74,25.56,25.63,26.05,25.43,87,87,85.2,0.408,22.06,22.32,21.77,5.406,5.449,345,13.15,7.014,0,12.57,-0.000406028,-0.0002601377,2.5E-07
"2018-04-13 01:15:00",49384,"CKVY",12.73,25.43,25.46,25.62,25.25,88.3,88.4,87,0.412,22.27,22.51,22.1,5.255,5.327,338,11.36,8.55,0,12.57,-0.001071368,-0.001049877,2.5E-07
"2018-04-13 01:20:00",49385,"CKVY",12.74,25.68,25.54,25.68,25.37,88.3,88.5,88.1,0.416,22.57,22.73,22.38,5.001,5.16,331.3,9.86,7.891,0,12.57,-0.001071368,-0.001049877,2.5E-07
"2018-04-13 01:25:00",49386,"CKVY",12.74,25.56,25.62,25.8,25.43,88.6,88.6,88.1,0.416,22.65,22.81,22.48,4.909,5.01,328.3,8.59,6.576,0,12.57,-0.001071368,-0.001049877,2.5E-07
"2018-04-13 01:30:00",49387,"CKVY",12.74,25.5,25.49,25.68,25.31,88.2,88.8,88.2,0.413,22.59,22.79,22.4,4.559,4.698,330.6,11.3,6.795,0,12.57,-0.001435096,-0.001505948,2.5E-07
"2018-04-13 01:35:00",49388,"CKVY",12.73,25.93,25.82,26.05,25.44,86.2,88.2,86.1,0.411,22.52,22.69,22.33,4.692,4.66,324.3,8.22,7.672,0,12.57,-0.001435096,-0.001505948,2.5E-07
"2018-04-13 01:40:00",49389,"CKVY",12.73,25.99,26,26.18,25.87,86.6,86.7,85.3,0.414,22.38,22.62,22.2,4.857,4.75,331.9,7.499,7.891,0,12.57,-0.001435096,-0.001505948,2.5E-07
"2018-04-13 01:45:00",49390,"CKVY",12.73,26.18,26.09,26.3,25.93,85.6,86.6,85.1,0.412,22.44,22.64,22.19,5.548,5.258,333.2,12.52,9.43,0,12.57,-0.0012976,-0.001329702,2.5E-07
"2018-04-13 01:50:00",49391,"CKVY",12.73,26.06,26.14,26.24,25.93,85.6,85.7,85,0.41,22.37,22.52,22.17,6.027,5.855,329.4,10.01,11.4,0,12.57,-0.0012976,-0.001329702,2.5E-07
"2018-04-13 01:55:00",49392,"CKVY",12.72,26.06,26.08,26.24,25.93,85.6,86.4,85.3,0.41,22.41,22.65,22.14,6.886,6.428,320.9,10.19,11.84,0,12.57,-0.0012976,-0.001329702,2.5E-07
"2018-04-13 02:00:00",49393,"CKVY",12.72,26.12,26.14,26.3,25.93,82.9,85.7,82.8,0.398,21.96,22.47,21.5,8.69,7.562,323.5,12.02,18.41,0,12.57,-0.0005969164,-0.0004761831,2.5E-07
"2018-04-13 02:05:00",49394,"CKVY",12.72,25.75,25.82,26.18,25.56,83.6,84.1,82.8,0.395,21.51,21.69,21.33,10.73,9.52,320.5,10.68,21.48,0,12.57,-0.0005969164,-0.0004761831,2.5E-07
"2018-04-13 02:10:00",49395,"CKVY",12.7,25.56,25.65,25.81,25.44,81.8,83.8,81.8,0.384,21.16,21.56,20.77,13.14,11.94,320.1,9.44,22.36,0,12.57,-0.0005969164,-0.0004761831,2.5E-07
"2018-04-13 02:15:00",49396,"CKVY",12.71,25.25,25.48,25.69,25.25,81.2,82,80.3,0.376,20.51,20.81,20.24,14.36,13.87,312.7,10.99,23.89,0,12.57,0.0007239055,0.0009766738,2.5E-07
"2018-04-13 02:20:00",49397,"CKVY",12.71,25.01,25.17,25.32,24.94,82.1,82.1,80.9,0.377,20.26,20.45,20.09,14.71,14.62,314.3,9.48,20.82,0,12.57,0.0007239055,0.0009766738,2.5E-07
"2018-04-13 02:25:00",49398,"CKVY",12.71,24.94,24.97,25.07,24.82,82.9,83,82.1,0.379,20.43,20.57,20.28,14.6,14.62,312.2,9.19,20.82,0,12.57,0.0007239055,0.0009766738,2.5E-07
"2018-04-13 02:30:00",49399,"CKVY",12.7,25.07,24.98,25.31,24.76,81.5,83.3,81.5,0.375,20.44,20.82,20.22,14.37,14.56,319.3,11.06,21.04,0,12.57,0.001071973,0.001319563,2.5E-07
"2018-04-13 02:35:00",49400,"CKVY",12.7,24.88,24.99,25.19,24.76,79.34,81.5,79.34,0.362,19.79,20.21,19.4,14.62,14.56,309.7,8.55,23.45,0,12.57,0.001071973,0.001319563,2.5E-07
"2018-04-13 02:40:00",49401,"CKVY",12.69,24.94,25.08,25.32,24.88,79.07,79.45,77.38,0.362,19.35,19.57,19.12,16.07,15.36,311.4,9.09,30.69,0,12.57,0.001071973,0.001319563,2.5E-07
"2018-04-13 02:45:00",49402,"CKVY",12.69,24.82,24.79,24.94,24.57,80.3,80.8,79.1,0.365,19.54,19.7,19.3,17.37,16.66,309.2,9.43,26.96,0,12.57,0.001475104,0.00175393,2.5E-07
"2018-04-13 02:50:00",49403,"CKVY",12.69,25,24.9,25.07,24.76,80.3,81.1,79.86,0.368,19.77,19.99,19.5,19.04,18.22,308.9,9.21,28.28,0,12.57,0.001475104,0.00175393,2.5E-07
"2018-04-13 02:55:00",49404,"CKVY",12.69,25,24.98,25.13,24.82,81,81.8,80.2,0.371,20.03,20.24,19.68,19.15,19.11,309.2,8.55,29.15,0,12.57,0.001475104,0.00175393,2.5E-07
"2018-04-13 03:00:00",49405,"CKVY",12.67,25.06,25.03,25.19,24.88,80.6,81.6,80.4,0.37,20.04,20.24,19.85,19.26,19.29,311.4,9.55,26.08,0,12.57,0.001577461,0.001823222,2.5E-07
"2018-04-13 03:05:00",49406,"CKVY",12.67,24.69,24.91,25.13,24.69,81.2,81.5,80.5,0.368,19.9,20.06,19.68,19.15,19.08,306.7,8.49,27.18,0,12.57,0.001577461,0.001823222,2.5E-07
"2018-04-13 03:10:00",49407,"CKVY",12.68,24.76,24.86,25.07,24.69,81.8,81.9,80.3,0.371,19.84,20.07,19.68,19.54,19.52,303.5,8.97,29.81,0,12.58,0.001577461,0.001823222,2.5E-07
"2018-04-13 03:15:00",49408,"CKVY",12.66,24.63,24.69,24.82,24.51,81.5,82.5,81.3,0.368,19.95,20.12,19.67,19.42,19.41,302.6,9.36,28.5,0,12.57,0.00155594,0.001793891,2.5E-07
"2018-04-13 03:20:00",49409,"CKVY",12.66,24.32,24.56,24.76,24.26,81.8,82,81.2,0.365,19.75,19.96,19.5,18.56,19.17,305.4,8.95,27.4,0,12.57,0.00155594,0.001793891,2.5E-07
"2018-04-13 03:25:00",49410,"CKVY",12.65,24.76,24.48,24.76,24.32,80.4,81.8,80.4,0.365,19.53,19.79,19.27,17.24,17.81,308.8,10.08,23.02,0,12.57,0.00155594,0.001793891,2.5E-07
"2018-04-13 03:30:00",49411,"CKVY",12.66,24.2,24.43,24.76,24.2,81.4,81.5,80.3,0.361,19.44,19.6,19.3,16.02,16.69,312.1,10.11,23.45,0,12.57,0.001440501,0.001681778,2.5E-07
"2018-04-13 03:35:00",49412,"CKVY",12.65,24.64,24.38,24.64,24.08,79.31,81.5,79.31,0.358,19.26,19.52,18.97,15.84,15.68,310.3,9.78,24.77,0,12.57,0.001440501,0.001681778,2.5E-07
"2018-04-13 03:40:00",49413,"CKVY",12.65,24.57,24.5,24.64,24.26,79.34,79.92,79.17,0.357,19.05,19.19,18.87,16.3,15.79,309.9,9.58,27.84,0,12.57,0.001440501,0.001681778,2.5E-07
"2018-04-13 03:45:00",49414,"CKVY",12.65,24.27,24.39,24.63,24.2,80.3,80.7,79.31,0.357,19.19,19.48,19.02,16.79,16.51,309.1,10.84,24.11,0,12.57,0.001435997,0.001700551,2.5E-07
"2018-04-13 03:50:00",49415,"CKVY",12.64,24.33,24.21,24.39,24.08,80.2,80.7,80.1,0.357,19.06,19.21,18.93,17.05,17.01,308.4,9.76,24.99,0,12.57,0.001435997,0.001700551,2.5E-07
"2018-04-13 03:55:00",49416,"CKVY",12.64,24.21,24.27,24.45,24.08,79.52,80.2,79.07,0.353,18.88,19.1,18.69,17.15,17.36,308.4,9.25,25.87,0,12.57,0.001435997,0.001700551,2.5E-07
"2018-04-13 04:00:00",49417,"CKVY",12.64,24.21,24.21,24.39,24.02,78.8,79.93,78.59,0.349,18.73,18.93,18.56,17.92,17.46,311.9,9.24,28.5,0,12.57,0.00156863,0.001828553,2.5E-07
"2018-04-13 04:05:00",49418,"CKVY",12.63,24.14,24.27,24.39,24.08,79.18,79.21,78.59,0.35,18.69,18.84,18.53,18.66,18.42,308.9,8.79,28.5,0,12.58,0.00156863,0.001828553,2.5E-07
"2018-04-13 04:10:00",49419,"CKVY",12.63,24.21,24.22,24.52,23.9,79.83,80.1,79,0.354,18.81,19.02,18.55,19.1,18.79,308.8,8.57,29.37,0,12.57,0.00156863,0.001828553,2.5E-07
"2018-04-13 04:15:00",49420,"CKVY",12.62,24.33,24.26,24.39,24.08,79.48,80.1,79.48,0.354,18.96,19.09,18.81,19.41,19.33,309.4,8.36,30.47,0,12.58,0.001720036,0.001975551,2.5E-07
"2018-04-13 04:20:00",49421,"CKVY",12.63,24.21,24.23,24.45,24.08,80.1,80.3,79.45,0.355,18.97,19.13,18.73,18.92,19,308.2,9.03,26.74,0,12.58,0.001720036,0.001975551,2.5E-07
"2018-04-13 04:25:00",49422,"CKVY",12.62,24.33,24.28,24.45,24.08,80.1,80.6,79.86,0.357,19.07,19.21,18.89,18.97,18.97,306.6,8.14,28.72,0,12.58,0.001720036,0.001975551,2.5E-07
"2018-04-13 04:30:00",49423,"CKVY",12.61,24.33,24.17,24.45,24.02,79.86,80.7,79.62,0.356,18.99,19.14,18.87,18.61,18.71,304.7,8.99,29.15,0,12.58,0.001629702,0.001876161,2.5E-07
"2018-04-13 04:35:00",49424,"CKVY",12.61,24.64,24.47,24.64,24.21,78.93,79.93,78.87,0.356,19,19.17,18.84,19.87,19.36,305.1,8.85,31.35,0,12.58,0.001629702,0.001876161,2.5E-07
"2018-04-13 04:40:00",49425,"CKVY",12.61,24.39,24.5,24.64,24.33,79.45,79.76,78.52,0.355,18.96,19.12,18.75,19.94,19.9,311,8.32,29.37,0,12.58,0.001629702,0.001876161,2.5E-07
"2018-04-13 04:45:00",49426,"CKVY",12.61,24.45,24.52,24.76,24.33,78.76,79.52,77.94,0.353,18.86,19.12,18.67,20.5,20.36,312.6,9.12,29.81,0,12.58,0.001858531,0.002116312,2.5E-07
"2018-04-13 04:50:00",49427,"CKVY",12.6,24.39,24.46,24.7,24.33,78.83,79.04,78.28,0.352,18.81,18.95,18.69,19.56,20.06,312.6,7.957,29.59,0,12.58,0.001858531,0.002116312,2.5E-07
"2018-04-13 04:55:00",49428,"CKVY",12.61,24.02,24.25,24.52,23.96,80.7,80.7,78.73,0.355,18.85,19.02,18.69,18.33,19.07,312.3,8.88,25.21,0,12.58,0.001858531,0.002116312,2.5E-07
"2018-04-13 05:00:00",49429,"CKVY",12.6,24.21,24.08,24.33,23.9,79.69,80.8,79.69,0.353,18.92,19.06,18.79,17.4,17.8,311.3,7.931,25.65,0,12.58,0.001719757,0.00197376,2.5E-07
"2018-04-13 05:05:00",49430,"CKVY",12.6,24.08,24.22,24.45,24.02,80.5,80.6,79.24,0.355,18.91,19.09,18.72,16.66,17.1,309.1,9.49,28.72,0,12.58,0.001719757,0.00197376,2.5E-07
"2018-04-13 05:10:00",49431,"CKVY",12.6,24.21,24.23,24.39,24.08,80.4,80.6,80.2,0.356,19.07,19.22,18.9,17.37,16.93,309.4,9.09,25.65,0,12.58,0.001719757,0.00197376,2.5E-07
"2018-04-13 05:15:00",49432,"CKVY",12.6,24.02,24.13,24.33,23.9,81.5,81.5,80.3,0.359,19.11,19.24,18.97,17.16,17.28,308.9,9.32,24.55,0,12.58,0.001477719,0.001730599,2.5E-07
"2018-04-13 05:20:00",49433,"CKVY",12.59,24.33,24.14,24.33,23.9,79.93,81.5,79.73,0.356,19.02,19.25,18.85,17.35,17.17,310.7,8.28,24.55,0,12.58,0.001477719,0.001730599,2.5E-07
"2018-04-13 05:25:00",49434,"CKVY",12.58,24.45,24.37,24.58,24.21,79.18,79.93,78.9,0.355,18.85,19.2,18.67,16.78,16.95,312.1,9.08,23.24,0,12.58,0.001477719,0.001730599,2.5E-07
"2018-04-13 05:30:00",49435,"CKVY",12.59,24.21,24.21,24.45,24.08,80.1,80.1,79.14,0.355,18.88,19.01,18.71,16.75,16.8,308.3,8.42,23.67,0,12.58,0.00153701,0.001797751,2.5E-07
"2018-04-13 05:35:00",49436,"CKVY",12.59,24.14,24.18,24.33,23.96,81,81.1,80,0.358,19.04,19.25,18.84,16.13,16.42,312.6,9.04,22.14,0,12.58,0.00153701,0.001797751,2.5E-07
"2018-04-13 05:40:00",49437,"CKVY",12.58,24.02,24.09,24.21,23.84,81.4,81.6,80.9,0.358,19.18,19.29,19.04,15.99,16.2,310.8,8.19,24.11,0,12.58,0.00153701,0.001797751,2.5E-07
"2018-04-13 05:45:00",49438,"CKVY",12.58,24.08,24.15,24.33,23.96,80.9,81.4,80.5,0.357,19.14,19.27,19,16.23,16.1,310.4,8.35,28.28,0,12.58,0.001344171,0.001594077,0.002510675
"2018-04-13 05:50:00",49439,"CKVY",12.56,24.08,24.21,24.45,24.02,80.7,81,80.1,0.356,19.1,19.29,18.93,16.21,16.09,313.5,9.95,24.55,0,12.58,0.001344171,0.001594077,0.002510675
"2018-04-13 05:55:00",49440,"CKVY",12.58,24.09,24.04,24.14,23.9,81.2,81.3,80.7,0.358,19.11,19.23,18.94,16.1,16.12,314.4,8.61,21.7,0,12.58,0.001344171,0.001594077,0.002510675
"2018-04-13 06:00:00",49441,"CKVY",12.56,24.08,24.03,24.15,23.84,81.3,81.4,80.9,0.359,19.11,19.25,18.92,15.53,15.8,317.1,8.86,24.77,0,12.58,0.00130737,0.001556252,0.01013819
"2018-04-13 06:05:00",49442,"CKVY",12.58,23.96,23.95,24.15,23.77,81.7,82.2,81.3,0.359,19.17,19.27,19.07,15.08,15.43,314.8,8.67,20.6,0,12.58,0.00130737,0.001556252,0.01013819
"2018-04-13 06:10:00",49443,"CKVY",12.56,23.9,23.86,24.02,23.71,81.2,81.8,81.2,0.356,19.05,19.25,18.9,14.42,14.68,314.3,9.4,19.29,0,12.58,0.00130737,0.001556252,0.01013819
"2018-04-13 06:15:00",49444,"CKVY",12.57,24.09,23.97,24.09,23.84,80.5,81.3,80.4,0.355,18.96,19.05,18.82,14.21,14.3,316.6,9.02,20.17,0,12.58,0.005618,0.00973384,0.0249038
"2018-04-13 06:20:00",49445,"CKVY",12.57,23.96,24.01,24.21,23.84,80.6,80.7,80.3,0.354,18.89,19.03,18.73,14.28,14.35,315.6,8.95,21.48,0,12.58,0.005618,0.00973384,0.0249038
"2018-04-13 06:25:00",49446,"CKVY",12.57,23.96,23.93,24.09,23.78,80.1,80.6,80.1,0.352,18.76,18.91,18.59,14.08,14.26,313.6,7.38,17.54,0,12.58,0.005618,0.00973384,0.0249038
"2018-04-13 06:30:00",49447,"CKVY",12.56,23.96,23.86,24.09,23.71,79.83,80.6,79.8,0.35,18.67,18.79,18.51,13.02,13.52,315.4,10.01,17.54,0.01030498,12.58,0.00576704,0.00999457,0.05503615
"2018-04-13 06:35:00",49448,"CKVY",12.57,23.84,23.91,24.08,23.78,79.32,79.83,79.18,0.346,18.5,18.66,18.31,12.08,12.47,319.5,8.83,16.22,0.107106,12.58,0.00576704,0.00999457,0.05503615
"2018-04-13 06:40:00",49449,"CKVY",12.56,23.84,23.79,23.96,23.65,79.32,79.63,79.21,0.346,18.36,18.51,18.23,11.08,11.57,314.2,8.92,15.78,0.3463002,12.58,0.00576704,0.00999457,0.05503615
"2018-04-13 06:45:00",49450,"CKVY",12.55,24.21,24,24.21,23.84,79.01,79.46,78.91,0.35,18.48,18.66,18.31,10.84,11.01,318,10.57,16.88,0.8225701,12.58,0.005530695,0.009550274,0.09569233
"2018-04-13 06:50:00",49451,"CKVY",12.56,24.34,24.28,24.4,24.09,78.91,79.18,78.36,0.352,18.65,18.81,18.5,10.92,10.82,314.2,8.82,16.66,1.547457,12.58,0.005530695,0.009550274,0.09569233
"2018-04-13 06:55:00",49452,"CKVY",12.57,24.33,24.39,24.52,24.21,79.15,79.28,78.36,0.353,18.77,18.92,18.59,11.63,11.29,314.4,9.27,20.17,2.606472,12.58,0.005530695,0.009550274,0.09569233
"2018-04-13 07:00:00",49453,"CKVY",12.56,24.27,24.36,24.46,24.21,78.63,79.11,78.08,0.35,18.68,18.85,18.47,12.06,11.86,309.1,9.47,19.51,3.959616,12.58,0.005874096,0.01000521,0.1401028
"2018-04-13 07:05:00",49454,"CKVY",12.56,24.33,24.32,24.46,24.15,78.22,78.74,77.94,0.349,18.56,18.72,18.41,12.24,12.13,307.6,8.43,17.97,5.735851,12.58,0.005874096,0.01000521,0.1401028
"2018-04-13 07:10:00",49455,"CKVY",12.57,24.58,24.44,24.58,24.27,77.26,78.22,77.22,0.348,18.47,18.62,18.33,12.39,12.3,306.5,7.573,18.19,8.357317,12.58,0.005874096,0.01000521,0.1401028
"2018-04-13 07:15:00",49456,"CKVY",12.57,24.46,24.53,24.65,24.4,77.33,77.36,76.85,0.347,18.39,18.55,18.25,12.17,12.35,307.8,8.99,16.44,11.58623,12.58,0.00691264,0.01148514,0.1865326
"2018-04-13 07:20:00",49457,"CKVY",12.57,24.34,24.62,24.89,24.34,77.64,77.64,76.43,0.346,18.44,18.73,18.23,11.84,12.11,314.4,12.4,16.88,14.8177,12.58,0.00691264,0.01148514,0.1865326
"2018-04-13 07:25:00",49458,"CKVY",12.57,24.4,24.45,24.58,24.34,76.99,77.67,76.85,0.344,18.34,18.51,18.15,11.59,11.7,313.7,7.669,17.54,17.6641,12.58,0.00691264,0.01148514,0.1865326
"2018-04-13 07:30:00",49459,"CKVY",12.58,24.4,24.44,24.58,24.34,76.64,77.05,76.23,0.343,18.18,18.35,17.93,11.56,11.49,312.1,8.75,16.22,21.60438,12.58,0.007594107,0.01225347,0.2338336
"2018-04-13 07:35:00",49460,"CKVY",12.58,24.46,24.41,24.59,24.21,76.57,76.92,76.23,0.343,18.12,18.26,17.96,11.69,11.56,310.6,9.13,17.54,25.97166,12.58,0.007594107,0.01225347,0.2338336
"2018-04-13 07:40:00",49461,"CKVY",12.6,24.58,24.53,24.71,24.34,76.23,76.95,75.99,0.343,18.16,18.3,17.99,11.53,11.65,311.4,8.73,17.1,32.51608,12.58,0.007594107,0.01225347,0.2338336
"2018-04-13 07:45:00",49462,"CKVY",12.67,24.71,24.54,24.71,24.33,75.44,77.02,75.44,0.342,18.16,18.3,17.97,11.6,11.45,310.9,9.08,19.95,42.82831,12.58,0.009124967,0.01391965,0.2813393
"2018-04-13 07:50:00",49463,"CKVY",12.73,25.45,25.01,25.45,24.64,73.69,75.4,73.69,0.344,18.03,18.3,17.81,12.65,12.17,310.5,8.96,23.89,59.05768,12.58,0.009124967,0.01391965,0.2813393
"2018-04-13 07:55:00",49464,"CKVY",12.76,24.77,25.09,25.45,24.71,75.16,75.2,73.45,0.341,18.04,18.23,17.88,13.28,13.01,312.7,9.7,20.39,82.33334,12.58,0.009124967,0.01391965,0.2813393
"2018-04-13 08:00:00",49465,"CKVY",12.77,24.95,24.84,25.08,24.59,73.61,75.16,73.55,0.337,17.85,18.08,17.66,13.97,13.73,314.1,8.72,20.17,81.62978,12.58,0.01194346,0.01765445,0.3285395
"2018-04-13 08:05:00",49466,"CKVY",12.8,24.95,25.05,25.2,24.83,73.61,73.79,72.93,0.337,17.71,17.9,17.58,13.3,13.58,313.5,10.29,19.73,80.00764,12.58,0.01194346,0.01765445,0.3285395
"2018-04-13 08:10:00",49467,"CKVY",12.86,25.08,25.02,25.2,24.89,73.41,73.82,72.93,0.338,17.73,17.88,17.57,12.9,13.13,317.2,8.4,19.07,69.38966,12.58,0.01194346,0.01765445,0.3285395
"2018-04-13 08:15:00",49468,"CKVY",12.88,25.2,25.24,25.45,24.95,72.99,73.58,72.34,0.337,17.76,17.89,17.6,12.44,12.71,316.9,8.8,18.63,76.13902,12.58,0.01218965,0.01820064,0.3750663
"2018-04-13 08:20:00",49469,"CKVY",12.96,25.45,25.36,25.57,25.14,72.2,73.2,72.13,0.337,17.8,17.93,17.63,12.07,12.23,311.2,9.02,19.29,76.54523,12.58,0.01218965,0.01820064,0.3750663
"2018-04-13 08:25:00",49470,"CKVY",13.11,25.94,25.68,26.19,25.32,70.9,72.48,70.72,0.338,17.8,18.1,17.54,12.36,12.08,310.7,9.3,18.41,86.3509,12.58,0.01218965,0.01820064,0.3750663
"2018-04-13 08:30:00",49471,"CKVY",13.16,25.63,25.75,26,25.57,71.48,72.2,70.45,0.336,17.78,18.03,17.46,12.62,12.34,311.5,10.45,23.45,102.8752,12.58,0.01425812,0.02050575,0.4204001
"2018-04-13 08:35:00",49472,"CKVY",13.19,25.57,25.59,25.82,25.44,71.72,72.3,71,0.337,17.75,17.91,17.46,12.92,12.78,312,10.56,19.73,107.8929,12.58,0.01425812,0.02050575,0.4204001
"2018-04-13 08:40:00",49473,"CKVY",13.22,25.51,25.6,25.81,25.44,71.75,71.86,70.72,0.336,17.61,17.79,17.37,13.24,13.2,313.9,8.37,20.39,98.7412,12.59,0.01425812,0.02050575,0.4204001
"2018-04-13 08:45:00",49474,"CKVY",13.27,25.44,25.55,25.69,25.38,71.75,71.89,70.96,0.335,17.62,17.77,17.46,13.03,13.33,314.2,8.78,20.39,86.88114,12.58,0.01338732,0.01987287,0.4644808
"2018-04-13 08:50:00",49475,"CKVY",13.41,25.82,25.52,25.82,25.38,71.07,71.86,70.93,0.337,17.56,17.74,17.41,12.73,12.88,316.3,8.54,17.32,84.28217,12.58,0.01338732,0.01987287,0.4644808
"2018-04-13 08:55:00",49476,"CKVY",13.53,26.43,26,26.43,25.69,69.55,71.62,69.55,0.338,17.79,18.16,17.57,11.1,11.77,322.9,10.47,14.91,97.30872,12.58,0.01338732,0.01987287,0.4644808
"2018-04-13 09:00:00",49477,"CKVY",14,27.73,27.13,27.79,26.31,67.42,69.62,66.32,0.346,17.85,18.41,17.36,10.24,10.68,323.1,10.32,14.69,148.1257,12.58,0.01931266,0.02621995,0.5068304
"2018-04-13 09:05:00",49478,"CKVY",13.88,28.29,27.97,28.35,27.55,65.09,67.35,63.99,0.342,18.02,18.5,17.55,9.38,9.86,324.5,10.77,14.25,239.2108,12.59,0.01931266,0.02621995,0.5068304
"2018-04-13 09:10:00",49479,"CKVY",13.83,28.23,28.33,28.66,27.86,63.06,65.26,62.68,0.33,17.53,18.25,16.87,9.5,9.45,329.2,10.49,13.15,332.3137,12.59,0.01931266,0.02621995,0.5068304
"2018-04-13 09:15:00",49480,"CKVY",13.76,27.67,27.9,28.41,27.55,64.47,64.47,62.82,0.33,17.16,17.46,16.82,9.08,9.19,329.8,13.89,11.84,347.1423,12.59,0.02866628,0.03670118,0.5474569
"2018-04-13 09:20:00",49481,"CKVY",13.62,27.48,27.55,27.79,27.42,65.09,65.84,64.33,0.331,17.35,17.65,17.04,8.7,8.74,329.2,11.17,12.06,280.6776,12.59,0.02866628,0.03670118,0.5474569
"2018-04-13 09:25:00",49482,"CKVY",13.55,27.48,27.46,27.61,27.36,65.12,65.74,64.33,0.331,17.24,17.59,16.91,8.08,8.42,334.4,11.68,10.96,181.7503,12.59,0.02866628,0.03670118,0.5474569
"2018-04-13 09:30:00",49483,"CKVY",13.57,27.86,27.62,27.92,27.36,65.29,66.22,64.57,0.337,17.51,17.99,17.12,7.214,7.713,340.7,12.99,9.21,123.8262,12.59,0.01672476,0.02334844,0.5860518
"2018-04-13 09:35:00",49484,"CKVY",13.62,28.47,28.09,28.47,27.73,64.02,65.91,63.75,0.339,17.79,18.27,17.52,7.205,7.252,334.6,11.23,13.15,124.1888,12.59,0.01672476,0.02334844,0.5860518
"2018-04-13 09:40:00",49485,"CKVY",13.7,28.28,28.41,28.66,28.16,65.94,66.08,63.16,0.346,18.24,18.71,17.37,7.943,7.465,307.9,13.31,15.78,157.357,12.59,0.01672476,0.02334844,0.5860518
"2018-04-13 09:45:00",49486,"CKVY",14.02,28.34,28.41,28.59,28.28,64.87,66.56,63.64,0.341,18.16,18.82,17.65,9.78,8.83,302,9.58,17.54,191.7024,12.59,0.02292318,0.02982776,0.6217442
"2018-04-13 09:50:00",49487,"CKVY",13.97,28.78,28.57,28.78,28.22,63.98,67.76,63.91,0.343,18.68,19.27,17.89,10.94,10.3,309.6,9.38,17.97,220.3873,12.59,0.02292318,0.02982776,0.6217442
"2018-04-13 09:55:00",49488,"CKVY",13.92,29.21,28.89,29.34,28.59,66.18,66.22,63.95,0.361,18.62,19.41,17.96,11.33,11.39,310.9,8.44,16.66,248.685,12.59,0.02292318,0.02982776,0.6217442
"2018-04-13 10:00:00",49489,"CKVY",13.87,29.64,29.51,29.71,29.27,65.77,67.21,65.7,0.365,19.67,20.05,19.37,11.03,11.1,307.6,9.18,15.12,288.6763,12.59,0.02924035,0.03776112,0.654744
"2018-04-13 10:05:00",49490,"CKVY",13.84,29.64,29.6,29.95,29.34,65.94,65.94,64.09,0.366,19.26,19.68,18.89,11.81,11.6,301.4,10.17,19.73,336.9978,12.6,0.02924035,0.03776112,0.654744
"2018-04-13 10:10:00",49491,"CKVY",13.81,30.26,29.84,30.75,29.33,62.81,66.35,61.71,0.358,19.24,20.14,18.55,12.41,12,298.9,10.5,18.85,387.1101,12.6,0.02924035,0.03776112,0.654744
"2018-04-13 10:15:00",49492,"CKVY",13.79,30.88,30.06,30.88,29.7,62.67,65.63,62.53,0.366,19.38,20.08,18.78,13.01,12.71,301.8,9.8,18.19,430.0092,12.6,0.03843382,0.04835402,0.6855364
"2018-04-13 10:20:00",49493,"CKVY",13.79,31.74,30.99,31.8,30.26,63.43,64.39,61.61,0.383,19.96,21.1,19.05,12.2,12.49,302.9,10.41,17.76,485.0486,12.6,0.03843382,0.04835402,0.6855364
"2018-04-13 10:25:00",49494,"CKVY",13.78,31.86,31.67,32.11,31.37,63.32,66.66,59.92,0.385,20.49,22.18,19.37,12.01,12.13,313.3,12.64,17.54,582.1223,12.6,0.03843382,0.04835402,0.6855364
"2018-04-13 10:30:00",49495,"CKVY",13.78,30.87,31.85,32.73,30.81,58.34,64.22,57.31,0.34,19.53,21.73,17.79,12.39,12.1,332.2,12.27,23.67,647.5681,12.6,0.0504128,0.06198282,0.7131848
"2018-04-13 10:35:00",49496,"CKVY",13.78,31.36,31.28,31.61,30.75,56.58,65.41,56.58,0.337,19.47,21.23,17.72,12.9,12.64,336,11.06,21.26,590.0557,12.6,0.0504128,0.06198282,0.7131848
"2018-04-13 10:40:00",49497,"CKVY",13.77,32.53,32.09,32.72,31.36,57.71,59.29,54.93,0.36,18.74,20.09,17.38,13.29,13.16,341.8,14.25,22.8,564.0335,12.6,0.0504128,0.06198282,0.7131848
"2018-04-13 10:45:00",49498,"CKVY",13.77,32.47,32.63,32.84,32.35,57.23,58.47,55.2,0.356,19.19,19.74,18.25,13.93,13.77,336.9,11.51,25.87,629.6841,12.6,0.05630768,0.06954809,0.73918
"2018-04-13 10:50:00",49499,"CKVY",13.77,33.58,32.82,33.71,32.22,58.29,62.97,54.35,0.379,19.64,22.34,17.65,14.83,14.57,337.9,17.07,24.33,788.4633,12.6,0.05630768,0.06954809,0.73918
"2018-04-13 10:55:00",49500,"CKVY",13.77,33.45,33.25,33.58,32.89,58.12,59.18,55.13,0.376,19.84,20.74,18.61,15.58,15.07,334.2,16.15,26.3,862.7081,12.61,0.05630768,0.06954809,0.73918
"2018-04-13 11:00:00",49501,"CKVY",13.78,33.51,33.66,34.56,32.95,60.31,63.78,55.13,0.391,20.82,23.18,18.65,15.08,15.41,332.6,13.21,21.7,864.5778,12.61,0.06563214,0.08062406,0.7606036
"2018-04-13 11:05:00",49502,"CKVY",13.79,32.09,32.45,33.57,31.96,59.08,61,56.5,0.362,19.45,21.57,18.33,14.99,14.95,327.5,13.62,23.89,767.3005,12.61,0.06563214,0.08062406,0.7606036
"2018-04-13 11:10:00",49503,"CKVY",13.78,32.4,31.84,32.4,31.47,61,61.14,57.84,0.379,19.31,20.51,18.65,14.75,14.94,326.3,12.06,23.02,598.1959,12.6,0.06563214,0.08062406,0.7606036
"2018-04-13 11:15:00",49504,"CKVY",13.8,32.15,32.22,32.7,31.65,58.53,64.43,55.95,0.36,19.93,22.04,17.79,14.61,14.62,329.5,12.33,23.02,441.8098,12.6,0.03830761,0.05113391,0.7801373
"2018-04-13 11:20:00",49505,"CKVY",13.8,31.59,31.77,32.15,31.47,59.14,62.37,57.22,0.355,19.28,20.46,18.32,14.63,14.53,326.7,12.34,23.24,363.0018,12.6,0.03830761,0.05113391,0.7801373
"2018-04-13 11:25:00",49506,"CKVY",13.81,32.27,32.33,32.83,31.47,59.01,64.57,57.63,0.364,20.46,22.18,18.83,13.58,13.91,324.8,10.92,19.07,346.0476,12.6,0.03830761,0.05113391,0.7801373
"2018-04-13 11:30:00",49507,"CKVY",13.81,32.46,32.14,32.58,31.84,58.32,59.49,54.06,0.363,18.32,19.81,17.11,15.14,14.44,330.7,11.47,25.43,325.4786,12.6,0.03548413,0.04799785,0.7961404
"2018-04-13 11:35:00",49508,"CKVY",13.83,32.58,32.37,32.7,31.9,62.51,64.5,58.22,0.391,20.54,21.52,19.49,14.8,15.19,317.4,12.63,25.43,323.1821,12.6,0.03548413,0.04799785,0.7961404
"2018-04-13 11:40:00",49509,"CKVY",13.83,32.33,32.35,32.7,32.02,64.23,64.43,61.34,0.398,21.05,22.03,20.36,15.4,15.27,318.9,11.27,20.82,327.7611,12.6,0.03548413,0.04799785,0.7961404
"2018-04-13 11:45:00",49510,"CKVY",13.83,32.08,32.48,32.95,32.02,62.4,67.38,61.68,0.382,21.53,23.28,20.61,14.44,14.7,312.4,10.43,23.24,330.4724,12.6,0.03481352,0.04673269,0.8071573
"2018-04-13 11:50:00",49511,"CKVY",13.84,32.32,31.94,32.32,31.71,65.01,65.7,61.88,0.402,20.98,21.88,20.22,14.83,14.62,306.5,9.79,23.45,327.8661,12.6,0.03481352,0.04673269,0.8071573
"2018-04-13 11:55:00",49512,"CKVY",13.83,33.31,32.97,33.93,32.32,61.99,68.75,61.5,0.399,22.44,24.52,20.8,15.08,14.97,305.8,11.62,21.92,357.493,12.59,0.03481352,0.04673269,0.8071573
"2018-04-13 12:00:00",49513,"CKVY",13.85,32.94,33.01,33.43,32.69,67.34,67.45,58.86,0.427,21.83,23.34,20.01,14.51,15.07,316.5,11.49,21.48,380.2581,12.6,0.03726922,0.04898255,0.8155988
"2018-04-13 12:05:00",49514,"CKVY",13.85,32.94,32.73,33.43,32.2,66.9,69.33,60.61,0.424,22.15,24.36,20.31,14.42,14.24,316.4,9.59,24.33,374.5461,12.6,0.03726922,0.04898255,0.8155988
"2018-04-13 12:10:00",49515,"CKVY",13.85,32.75,32.91,33.25,32.63,65.93,66.93,61.06,0.415,22.01,23.2,20.9,14.76,14.55,309.9,10.2,21.26,355.714,12.6,0.03726922,0.04898255,0.8155988
"2018-04-13 12:15:00",49516,"CKVY",13.85,34.3,33.72,34.92,32.63,62.33,67.38,61.74,0.418,23.2,24.5,22.22,14.84,14.57,320.2,13.89,24.11,376.2415,12.6,0.0404286,0.05211077,0.8206074
"2018-04-13 12:20:00",49517,"CKVY",13.86,32.57,32.92,34.36,32.45,62.98,63.08,59.89,0.394,21.29,22.8,20.71,16.12,15.54,320.6,11.59,28.06,443.2412,12.6,0.0404286,0.05211077,0.8206074
"2018-04-13 12:25:00",49518,"CKVY",13.86,33.5,33.04,33.62,32.38,64.29,68.82,62.23,0.417,22.5,24.01,21.1,16.42,16.34,314.4,9.69,26.08,449.8514,12.6,0.0404286,0.05211077,0.8206074
"2018-04-13 12:30:00",49519,"CKVY",13.85,33.93,33.29,33.93,32.94,64.59,67.72,62.09,0.426,22.68,23.92,21.5,17.3,16.98,305.3,9.93,24.55,430.7232,12.59,0.03867637,0.0510607,0.8231031
"2018-04-13 12:35:00",49520,"CKVY",13.86,33.06,33.49,34.18,32.94,63.74,65.93,59.72,0.406,22.12,23.83,21.11,17.01,17.16,305.4,9.26,28.93,405.4991,12.6,0.03867637,0.0510607,0.8231031
"2018-04-13 12:40:00",49521,"CKVY",13.86,33.93,34.55,35.97,33.06,60.03,67.38,59.65,0.396,23.39,26.04,21.52,16.12,16.49,311.8,12.19,20.82,439.9692,12.59,0.03867637,0.0510607,0.8231031
"2018-04-13 12:45:00",49522,"CKVY",13.87,33.62,33.37,33.93,33.13,64.56,64.59,58.69,0.421,21.49,23.03,20.47,16.31,16.33,310.3,9.26,28.5,424.1362,12.6,0.04042766,0.05365133,0.8216785
"2018-04-13 12:50:00",49523,"CKVY",13.88,33.31,33.17,33.74,32.69,57.9,64.49,57.42,0.373,20.61,23.02,19.37,16.48,16.42,314.9,11.53,25.43,386.6226,12.6,0.04042766,0.05365133,0.8216785
"2018-04-13 12:55:00",49524,"CKVY",13.86,34.3,33.71,34.55,32.94,59.72,61.13,55.67,0.4,20.57,22.54,19.14,17.89,17.26,322.2,13.88,28.93,341.9361,12.59,0.04042766,0.05365133,0.8216785
"2018-04-13 13:00:00",49525,"CKVY",13.86,34.73,33.99,34.98,33.43,57.8,60.23,54.77,0.394,20.57,22.4,18.91,17.73,17.78,326.3,10.45,24.55,360.0694,12.59,0.04081228,0.05537117,0.8185882
"2018-04-13 13:05:00",49526,"CKVY",13.88,33.56,34.08,34.73,33.43,56.63,60.2,54.4,0.368,20.39,21.97,18.81,18.14,17.83,318,10.99,34.85,412.8466,12.59,0.04081228,0.05537117,0.8185882
"2018-04-13 13:10:00",49527,"CKVY",13.88,34.11,33.67,34.11,33.25,57.01,58.69,53.71,0.379,19.93,21.09,18.38,17.96,18.01,316,11.27,27.62,412.4129,12.59,0.04081228,0.05537117,0.8185882
"2018-04-13 13:15:00",49528,"CKVY",13.88,34.18,34.04,34.36,33.68,54.98,56.94,53.02,0.366,19.45,20.49,18.43,18.69,18.21,323.2,10.69,26.74,402.7101,12.59,0.04254456,0.05833252,0.8110341
"2018-04-13 13:20:00",49529,"CKVY",13.88,34.18,34.15,34.42,33.87,56.32,56.73,53.3,0.375,19.79,20.6,18.67,18.25,18.67,311.7,10.09,30.03,391.4356,12.59,0.04254456,0.05833252,0.8110341
"2018-04-13 13:25:00",49530,"CKVY",13.88,33.87,34.03,34.55,33.62,55.08,61.37,53.74,0.363,20.15,22.51,18.75,18.47,18.3,316,11.35,26.3,410.0333,12.59,0.04254456,0.05833252,0.8110341
"2018-04-13 13:30:00",49531,"CKVY",13.88,34.11,34.19,34.67,33.8,57.69,59.07,54.4,0.384,20.48,21.52,19.15,17.67,18.03,311.8,10.77,26.08,388.4105,12.59,0.04149865,0.05740547,0.7992958
"2018-04-13 13:35:00",49532,"CKVY",13.87,34.79,34.92,35.6,34.05,56.04,61.71,55.98,0.383,22.01,23.58,20.11,17.5,17.44,310.2,11.16,27.18,427.462,12.59,0.04149865,0.05740547,0.7992958
"2018-04-13 13:40:00",49533,"CKVY",13.88,35.04,35.17,36.15,34.18,57.97,63.36,55.63,0.4,22.43,24.67,20.08,17.41,17.4,307.4,10.42,29.15,455.433,12.59,0.04149865,0.05740547,0.7992958
"2018-04-13 13:45:00",49534,"CKVY",13.88,36.15,35.05,36.46,33.99,56.9,58.89,54.12,0.41,21.27,23.11,19.39,18.81,18.2,306.1,9.59,30.03,528.5302,12.59,0.05403574,0.07001273,0.7828311
"2018-04-13 13:50:00",49535,"CKVY",13.87,36.52,36.51,37.14,36.15,57.55,60.78,56.08,0.421,23.22,24.74,22.12,19.14,18.94,304.4,11.15,30.69,642.4769,12.59,0.05403574,0.07001273,0.7828311
"2018-04-13 13:55:00",49536,"CKVY",13.88,34.79,35.6,36.59,34.79,54.87,58.72,54.4,0.375,21.83,23.09,20.22,19.84,19.54,296.8,9.79,30.03,743.4315,12.6,0.05403574,0.07001273,0.7828311
"2018-04-13 14:00:00",49537,"CKVY",13.88,34.05,34.24,34.79,33.99,52.61,60.47,52.5,0.349,20.78,22.01,18.51,18.94,19.38,310.1,13.62,27.18,665.6221,12.6,0.05210818,0.06900988,0.7646426
"2018-04-13 14:05:00",49538,"CKVY",13.88,34.36,34.71,35.47,33.92,56.32,57.83,51.34,0.378,20.03,21.95,18.09,18.53,18.7,311,14,31.13,482.9546,12.59,0.05210818,0.06900988,0.7646426
"2018-04-13 14:10:00",49539,"CKVY",13.88,34.91,34.33,34.97,33.86,55.14,58.99,53.63,0.378,20.2,21.52,19.25,17.45,18.1,326.4,14.56,24.99,330.2001,12.59,0.05210818,0.06900988,0.7646426
"2018-04-13 14:15:00",49540,"CKVY",13.88,33.86,34.26,35.09,33.73,48.41,55.21,47.04,0.319,17.61,20.53,15.78,17.08,17.14,334.3,13.12,25.87,333.175,12.59,0.04099723,0.05769561,0.7455533
"2018-04-13 14:20:00",49541,"CKVY",13.88,34.53,34.05,34.53,33.67,47.45,49.68,45.53,0.321,16.01,17.15,15,16.25,16.77,336.4,12.26,24.77,314.0309,12.59,0.04099723,0.05769561,0.7455533
"2018-04-13 14:25:00",49542,"CKVY",13.88,34.66,34.43,34.72,34.16,48.27,48.86,43.88,0.328,15.81,17.37,14.54,16.88,16.54,335.4,10.76,30.25,304.4829,12.59,0.04099723,0.05769561,0.7455533
"2018-04-13 14:30:00",49543,"CKVY",13.87,35.28,34.62,35.28,34.04,49.75,49.75,46.7,0.346,16.95,18.38,15.78,17.23,17.25,330.7,11.88,25.65,304.6581,12.59,0.04288016,0.06116143,0.7234896
"2018-04-13 14:35:00",49544,"CKVY",13.88,34.41,34.7,35.4,34.22,48.62,50.06,45.91,0.327,17.1,18.55,15.74,18.01,17.64,333.1,12.25,26.74,328.5955,12.59,0.04288016,0.06116143,0.7234896
"2018-04-13 14:40:00",49545,"CKVY",13.88,36.02,35.31,36.2,34.35,49.51,52.19,46.83,0.355,18.51,19.67,17.07,17.07,17.48,333.1,13.64,21.7,355.5986,12.59,0.04288016,0.06116143,0.7234896
"2018-04-13 14:45:00",49546,"CKVY",13.89,34.9,35.24,36.02,34.78,54.66,56.14,49.1,0.375,19.43,20.96,18.04,16.64,16.85,327.1,14.05,23.67,388.7331,12.59,0.04406859,0.06203398,0.694419
"2018-04-13 14:50:00",49547,"CKVY",13.89,34.9,34.87,35.34,34.41,49.37,56.17,49.37,0.339,19.69,20.88,17.81,16.25,16.38,319.3,13.59,26.74,350.6597,12.59,0.04406859,0.06203398,0.694419
"2018-04-13 14:55:00",49548,"CKVY",13.89,35.21,34.9,35.4,34.47,48.48,51.91,47.38,0.337,18.03,19.08,16.6,16.39,16.52,332.7,11.72,25.65,310.4031,12.59,0.04406859,0.06203398,0.694419
"2018-04-13 15:00:00",49549,"CKVY",13.88,35.28,36.06,37.56,35.03,52.12,55.66,48.34,0.363,19.9,22.84,17.59,16.02,16.09,317.8,14.63,27.4,349.3747,12.59,0.04671772,0.06398177,0.6634933
"2018-04-13 15:05:00",49550,"CKVY",13.88,35.21,35.64,36.7,34.9,56.93,57.41,51.88,0.395,20.88,21.8,19.27,16.33,16.07,305.1,12.47,28.06,440.0468,12.59,0.04671772,0.06398177,0.6634933
"2018-04-13 15:10:00",49551,"CKVY",13.88,35.15,35.89,37.01,35.03,53.84,57.55,51.78,0.373,21.23,22.9,19.95,17.61,16.6,303.2,10.85,30.47,483.1971,12.59,0.04671772,0.06398177,0.6634933
"2018-04-13 15:15:00",49552,"CKVY",13.87,35.09,35.1,35.52,34.78,53.25,56.45,52.22,0.368,20.27,21.31,19.17,18.73,18.29,309.3,9.89,28.06,438.4269,12.59,0.04330615,0.05986884,0.6294081
"2018-04-13 15:20:00",49553,"CKVY",13.88,36.39,35.35,36.51,34.78,53.25,57.3,52.67,0.388,20.67,22.12,19.4,18.68,18.86,306.1,10.22,25.65,387.221,12.59,0.04330615,0.05986884,0.6294081
"2018-04-13 15:25:00",49554,"CKVY",13.87,35.89,36.64,37.25,35.77,50.47,55.11,49.75,0.36,21.1,22.41,19.11,18.27,18.54,304.5,9.98,26.3,476.2275,12.59,0.04330615,0.05986884,0.6294081
"2018-04-13 15:30:00",49555,"CKVY",13.87,33.98,34.82,35.89,33.67,57.13,58.51,49.96,0.378,20.35,21.5,18.84,18.88,18.36,301.9,11.19,31.13,476.0037,12.59,0.04727025,0.0648417,0.5940725
"2018-04-13 15:35:00",49556,"CKVY",13.88,32.49,33.47,34.47,32.43,66.06,66.44,57.1,0.412,21.66,22.74,20.39,20.69,19.72,296.3,8.13,33.76,453.3488,12.59,0.04727025,0.0648417,0.5940725
"2018-04-13 15:40:00",49557,"CKVY",13.87,33.67,32.65,33.67,31.88,64.82,67.67,64.82,0.423,22.7,23.52,21.7,20.55,20.96,296.7,8.87,30.69,323.7323,12.58,0.04727025,0.0648417,0.5940725
"2018-04-13 15:45:00",49558,"CKVY",13.87,37.25,36.25,37.75,33.67,52.26,64.62,50.82,0.394,22.48,23.98,20.76,18.77,19.58,308.9,12.24,26.96,365.6956,12.58,0.04143654,0.05624257,0.5552585
"2018-04-13 15:50:00",49559,"CKVY",13.88,36.14,36.58,37.38,36.02,51.02,53.84,49.03,0.368,20.26,22.07,18.76,16.84,17.9,312.3,12.21,26.3,495.5654,12.58,0.04143654,0.05624257,0.5552585
"2018-04-13 15:55:00",49560,"CKVY",13.87,35.65,35.87,36.51,35.52,59.74,60.36,51.09,0.422,21.8,23.6,19.8,17.1,16.94,313.8,14.01,28.93,548.3986,12.59,0.04143654,0.05624257,0.5552585
"2018-04-13 16:00:00",49561,"CKVY",13.87,37.87,35.98,37.99,35.09,57.65,60.39,56.55,0.445,22.79,24.93,21.82,17.31,17.57,307.5,12.93,24.99,572.8719,12.59,0.05138022,0.06860397,0.5158782
"2018-04-13 16:05:00",49562,"CKVY",13.87,36.64,36.82,38.12,36.14,56.89,57.89,51.81,0.418,22.11,24.58,20.64,15.71,16.55,309.1,13.28,22.14,555.0835,12.59,0.05138022,0.06860397,0.5158782
"2018-04-13 16:10:00",49563,"CKVY",13.87,35.15,35.33,36.76,34.6,50.4,56.55,50.06,0.349,19.63,22.66,18.32,14.23,14.81,321.9,16.07,23.02,519.7791,12.59,0.05138022,0.06860397,0.5158782
"2018-04-13 16:15:00",49564,"CKVY",13.87,36.08,35.3,36.14,34.9,47.18,50.78,47.18,0.339,17.91,18.69,17.21,13.61,13.8,334.9,11.36,20.17,391.3945,12.59,0.03998695,0.05637407,0.4751604
"2018-04-13 16:20:00",49565,"CKVY",13.87,36.26,36.19,36.57,35.89,54.45,55.62,47.18,0.394,20.53,21.83,17.83,15.67,14.6,316.3,13.07,29.59,316.9292,12.58,0.03998695,0.05637407,0.4751604
"2018-04-13 16:25:00",49566,"CKVY",13.87,37.5,37.27,38.37,36.14,51.09,55.11,48.93,0.389,21.65,23.12,20.16,16.53,16.02,313.2,11.42,24.99,404.6938,12.58,0.03998695,0.05637407,0.4751604
"2018-04-13 16:30:00",49567,"CKVY",13.87,37.87,37.12,37.99,36.08,51.33,53.7,49.27,0.396,20.93,22.48,19.46,17.2,16.91,321.9,11.93,26.3,558.1224,12.59,0.05749242,0.07553021,0.4310673
"2018-04-13 16:35:00",49568,"CKVY",13.86,36.94,37.74,38.37,36.94,45.9,52.26,45.32,0.342,20.1,22.17,17.91,16.23,16.54,321.8,12.99,23.45,665.5888,12.59,0.05749242,0.07553021,0.4310673
"2018-04-13 16:40:00",49569,"CKVY",13.86,39.11,37.9,39.72,36.51,46.63,50.2,45.63,0.378,19.6,22.21,17.62,15.85,16.06,322.3,17.52,24.33,643.5446,12.59,0.05749242,0.07553021,0.4310673
"2018-04-13 16:45:00",49570,"CKVY",13.86,36.13,37.34,39.04,36.13,47.52,50.06,46.01,0.342,19.38,21.6,18.02,15.36,15.48,338,11.28,22.14,569.8062,12.59,0.05166222,0.07127333,0.3868713
"2018-04-13 16:50:00",49571,"CKVY",13.85,36.5,37.08,38.11,35.95,45.49,51.67,44.73,0.333,19.41,20.98,17.3,14.95,15.13,321.5,10,23.02,436.8103,12.59,0.05166222,0.07127333,0.3868713
"2018-04-13 16:55:00",49572,"CKVY",13.85,36.99,37.18,37.98,36.38,48.47,49.44,45.45,0.361,18.79,20.11,17.37,15.13,14.96,315.5,9.65,25.21,416.8003,12.59,0.05166222,0.07127333,0.3868713
"2018-04-13 17:00:00",49573,"CKVY",13.85,36.62,36.86,37.36,36.56,48.06,50.33,47.17,0.353,19.14,20.47,18.38,15.23,15.35,317.6,12.09,24.99,403.7231,12.59,0.04525171,0.06374793,0.3410818
"2018-04-13 17:05:00",49574,"CKVY",13.85,39.65,38.07,39.71,36.62,46.34,50.33,44.76,0.383,19.8,21.34,18.25,15.26,15.44,325.2,15.84,21.04,445.4749,12.58,0.04525171,0.06374793,0.3410818
"2018-04-13 17:10:00",49575,"CKVY",13.85,37.97,38.93,39.83,37.97,45.38,49.57,44.32,0.352,20.3,22.05,18.72,15.87,15.67,312.3,14.74,27.18,507.8954,12.59,0.04525171,0.06374793,0.3410818
"2018-04-13 17:15:00",49576,"CKVY",13.85,38.59,38.09,38.9,37.35,48.6,50.87,45.38,0.386,20.39,22.07,18.66,15.71,15.68,315.3,12.78,23.45,547.0571,12.59,0.05956088,0.07980017,0.293751
"2018-04-13 17:20:00",49577,"CKVY",13.85,36.61,37.53,38.65,36.49,44.41,49.39,43.28,0.326,18.34,21.26,16.6,16.53,16.08,316.8,10.69,23.45,556.2826,12.59,0.05956088,0.07980017,0.293751
"2018-04-13 17:25:00",49578,"CKVY",13.85,37.29,36.93,37.54,36.49,44.93,47.67,43.66,0.339,17.69,19.15,16.64,14.97,15.85,334.3,12,21.26,442.6602,12.59,0.05956088,0.07980017,0.293751
"2018-04-13 17:30:00",49579,"CKVY",13.85,37.54,37.61,38.46,37.1,44.35,47.71,43.38,0.338,18.25,19.83,16.99,14.67,14.86,330.1,11.44,20.17,389.5965,12.58,0.04291445,0.06252236,0.2471592
"2018-04-13 17:35:00",49580,"CKVY",13.85,36.98,36.9,37.47,36.42,41.74,44.24,41.33,0.311,16.32,17.68,15.17,14.56,14.58,329.5,9.97,22.8,309.9795,12.58,0.04291445,0.06252236,0.2471592
"2018-04-13 17:40:00",49581,"CKVY",13.85,37.6,37.34,37.85,36.92,39.03,41.7,39.03,0.298,15.57,16.27,14.9,15.62,15.03,333.2,10.42,24.77,312.3948,12.58,0.04291445,0.06252236,0.2471592
"2018-04-13 17:45:00",49582,"CKVY",13.85,38.22,38.47,39.57,37.6,38.92,42.22,38.44,0.304,16.23,18.33,14.76,15.58,15.49,336.8,14.45,19.51,323.6016,12.58,0.04258176,0.06325252,0.2003341
"2018-04-13 17:50:00",49583,"CKVY",13.85,38.34,37.66,38.34,36.98,39.68,41.22,38.72,0.312,15.36,16.5,14.28,15.37,15.5,340.7,12.5,25.43,332.9871,12.58,0.04258176,0.06325252,0.2003341
"2018-04-13 17:55:00",49584,"CKVY",13.85,37.91,38.32,38.65,37.79,39.2,40.71,37.96,0.303,15.58,16.69,14.53,14.88,15.08,339.2,11.42,23.89,356.369,12.58,0.04258176,0.06325252,0.2003341
"2018-04-13 18:00:00",49585,"CKVY",13.86,37.17,37.1,37.91,36.86,39.54,40.64,37.21,0.297,14.48,15.25,13.59,15.29,15.27,336.6,11.98,24.33,291.8529,12.58,0.03870769,0.05996458,0.153658
"2018-04-13 18:05:00",49586,"CKVY",13.85,38.22,38.12,38.59,37.17,36.73,40.12,36.73,0.287,15.09,16.02,14.06,15.17,15.27,331.5,13.94,25.21,290.2584,12.58,0.03870769,0.05996458,0.153658
"2018-04-13 18:10:00",49587,"CKVY",13.85,39.27,38.9,39.51,38.09,39.47,40.43,36.66,0.322,16.02,17.21,13.97,14.21,14.87,335.3,12.64,24.33,284.6576,12.58,0.03870769,0.05996458,0.153658
"2018-04-13 18:15:00",49588,"CKVY",13.86,38.28,38.85,39.57,38.09,40.91,40.91,37.38,0.321,16.03,17.27,15,12.98,13.43,335.3,10.56,17.32,323.6518,12.58,0.04469484,0.06635754,0.1082287
"2018-04-13 18:20:00",49589,"CKVY",13.86,37.47,37.76,38.4,37.1,42.66,42.66,39.27,0.324,16.03,17.04,15.13,11.98,12.41,329.6,11.31,18.85,298.1306,12.58,0.04469484,0.06635754,0.1082287
"2018-04-13 18:25:00",49590,"CKVY",13.87,36.67,37.09,37.54,36.61,40.23,43.97,39.23,0.296,15.8,17.4,14.35,11.38,11.44,332.2,13.24,16.44,214.936,12.58,0.04469484,0.06635754,0.1082287
"2018-04-13 18:30:00",49591,"CKVY",13.88,36.55,36.58,36.73,36.42,41.5,42.63,39.82,0.304,15.15,16.05,14.35,11.42,11.35,330.4,11.14,18.19,133.3199,12.58,0.02254653,0.0394862,0.06607672
"2018-04-13 18:35:00",49592,"CKVY",13.9,36.24,36.38,36.61,36.18,42.15,42.35,39.33,0.305,14.96,15.64,14.02,10.73,11.17,319.6,11.11,15.78,95.08971,12.57,0.02254653,0.0394862,0.06607672
"2018-04-13 18:40:00",49593,"CKVY",13.49,36.11,36.19,36.3,35.99,41.87,42.7,40.05,0.301,14.87,15.79,14.15,10.51,10.76,338.5,15.51,15.78,76.08351,12.57,0.02254653,0.0394862,0.06607672
"2018-04-13 18:45:00",49594,"CKVY",13.24,35.93,36.06,36.18,35.87,42.77,44.52,40.3,0.306,15.06,16.41,14.22,9.73,10.29,344.3,14.21,15.12,65.3791,12.57,0.01676464,0.03210976,0.03184112
"2018-04-13 18:50:00",49595,"CKVY",13.19,36.12,36.05,36.18,35.81,40.91,42.8,40.91,0.295,14.89,15.52,14.58,9.83,9.7,342.9,12.66,15.78,58.08568,12.57,0.01676464,0.03210976,0.03184112
"2018-04-13 18:55:00",49596,"CKVY",13.11,35.68,35.91,36.18,35.62,41.53,43.18,40.88,0.294,15.11,15.76,14.57,9.59,9.66,338.9,11.17,14.47,53.07557,12.57,0.01676464,0.03210976,0.03184112
"2018-04-13 19:00:00",49597,"CKVY",13.08,35.68,35.82,36.05,35.62,41.6,42.36,40.16,0.294,14.56,15.15,13.99,10.32,9.88,339.4,10.71,16.44,48.68126,12.57,0.01392829,0.02807921,0.01318864
"2018-04-13 19:05:00",49598,"CKVY",13.07,36.24,35.86,36.3,35.56,41.26,42.05,40.84,0.299,14.67,15.25,14.27,9.84,10.15,338.2,8.99,12.93,48.79263,12.57,0.01392829,0.02807921,0.01318864
"2018-04-13 19:10:00",49599,"CKVY",13.07,36.73,36.51,36.73,36.24,41.19,42.63,40.78,0.304,15.37,16.05,14.79,9.48,9.62,340.4,13.67,12.93,74.59241,12.57,0.01392829,0.02807921,0.01318864
"2018-04-13 19:15:00",49600,"CKVY",13.07,37.04,36.88,37.1,36.61,40.98,41.19,39.54,0.306,15.03,15.52,14.55,8.82,9.15,342.4,13.04,13.37,103.4288,12.57,0.009986812,0.01177362,0.004126376
"2018-04-13 19:20:00",49601,"CKVY",13.05,36.98,37,37.1,36.86,41.32,41.98,40.23,0.308,15.48,16.12,14.96,8.67,8.71,340.5,9.48,13.37,123.6118,12.57,0.009986812,0.01177362,0.004126376
"2018-04-13 19:25:00",49602,"CKVY",13.05,36.73,36.83,36.98,36.61,40.06,41.87,39.23,0.296,15.14,15.95,14.28,8.94,8.79,343.9,14.57,16.66,116.6678,12.57,0.009986812,0.01177362,0.004126376
"2018-04-13 19:30:00",49603,"CKVY",13.03,36.43,36.67,36.86,36.43,41.88,42.05,39.54,0.305,14.91,15.7,14.35,8.89,9.05,347.7,11.03,14.47,103.7197,12.57,0.009412594,0.01126831,0.0001883397
"2018-04-13 19:35:00",49604,"CKVY",13.01,36.31,36.37,36.55,36.12,42.5,43.22,41.57,0.308,15.75,16.22,15.25,8.47,8.64,339.1,10.88,11.4,89.6373,12.57,0.009412594,0.01126831,0.0001883397
"2018-04-13 19:40:00",49605,"CKVY",13,35.94,36.07,36.37,35.88,43.73,43.8,42.57,0.313,15.85,16.18,15.52,8.03,8.28,336.4,11.35,11.18,75.56606,12.57,0.009412594,0.01126831,0.0001883397
"2018-04-13 19:45:00",49606,"CKVY",12.99,35.39,35.62,36,35.26,44.46,44.63,42.67,0.311,15.76,16.21,15.24,7.698,7.73,336.6,10.98,10.52,59.37328,12.57,0.007320778,0.008972754,2.5E-07
"2018-04-13 19:50:00",49607,"CKVY",12.96,34.77,35.01,35.39,34.64,46.65,46.89,44.49,0.318,16.22,16.57,15.77,7.45,7.635,334.4,9.23,8.55,40.64382,12.57,0.007320778,0.008972754,2.5E-07
"2018-04-13 19:55:00",49608,"CKVY",12.96,34.27,34.61,34.89,34.15,47.1,47.37,45.52,0.315,16.13,16.47,15.84,7.414,7.421,326.2,9.6,10.52,25.34338,12.56,0.007320778,0.008972754,2.5E-07
"2018-04-13 20:00:00",49609,"CKVY",12.94,33.47,33.83,34.27,33.41,49.91,49.91,47.1,0.323,16.57,16.8,16.15,6.727,7.078,322.3,8.44,8.55,15.263,12.56,0.005062739,0.006432758,2.5E-07
"2018-04-13 20:05:00",49610,"CKVY",12.94,33.35,33.2,33.53,33.04,50.02,50.94,49.71,0.323,16.8,17.04,16.43,6.271,6.453,325.1,9.33,8.55,11.25299,12.56,0.005062739,0.006432758,2.5E-07
"2018-04-13 20:10:00",49611,"CKVY",12.93,32.49,32.89,33.41,32.49,52.39,52.39,50.05,0.326,16.87,17.08,16.66,5.17,5.738,323,8.52,6.357,7.621776,12.56,0.005062739,0.006432758,2.5E-07
"2018-04-13 20:15:00",49612,"CKVY",12.92,32.68,32.65,32.92,32.3,52.56,52.56,51.53,0.33,17,17.24,16.77,4.637,4.891,318.1,8.28,5.699,4.489098,12.56,0.00289827,0.003983337,2.5E-07
"2018-04-13 20:20:00",49613,"CKVY",12.92,31.94,32.11,32.68,31.94,54.87,54.97,52.6,0.334,17.46,17.7,17.12,3.597,4.2,307.6,13.69,4.165,2.251004,12.56,0.00289827,0.003983337,2.5E-07
"2018-04-13 20:25:00",49614,"CKVY",12.91,31.32,31.56,31.94,31.2,56.65,56.69,54.93,0.337,17.7,17.83,17.53,2.67,3.126,328,5.429,2.85,1.007842,12.55,0.00289827,0.003983337,2.5E-07
"2018-04-13 20:30:00",49615,"CKVY",12.91,31.32,31.33,31.44,31.2,55.79,56.65,55.66,0.332,17.49,17.71,17.3,1.762,2.226,333.6,12.35,2.63,0.415062,12.55,-8.756356E-05,0.0003860989,2.5E-07
"2018-04-13 20:35:00",49616,"CKVY",12.9,30.45,30.92,31.44,30.39,58.82,58.85,55.62,0.337,17.45,17.89,17.16,1.213,1.469,36.79,41,1.534,0.1362391,12.55,-8.756356E-05,0.0003860989,2.5E-07
"2018-04-13 20:40:00",49617,"CKVY",12.89,30.21,30.37,30.58,30.08,61.87,61.94,58.85,0.351,18.43,18.84,17.78,1.192,1.173,115.6,5.752,2.192,0.02234372,12.55,-8.756356E-05,0.0003860989,2.5E-07
"2018-04-13 20:45:00",49618,"CKVY",12.88,29.47,29.82,30.21,29.28,60.84,65.03,60.77,0.335,18.53,19.42,17.52,1.141,1.141,93.5,8.59,1.973,0,12.55,-0.00327836,-0.004249685,2.5E-07
"2018-04-13 20:50:00",49619,"CKVY",12.88,28.73,29.26,29.59,28.73,64.21,64.38,60.67,0.343,17.87,18.37,17.54,1.364,1.217,78.32,12.09,1.973,0,12.55,-0.00327836,-0.004249685,2.5E-07
"2018-04-13 20:55:00",49620,"CKVY",12.89,29.66,28.94,29.72,28.36,60.99,64.49,60.68,0.339,17.91,18.29,17.65,1.172,1.311,56.77,11.64,1.754,0,12.55,-0.00327836,-0.004249685,2.5E-07
"2018-04-13 21:00:00",49621,"CKVY",12.88,28.98,29.1,29.72,28.86,63.67,63.67,60.95,0.344,18.04,18.33,17.8,0.694,0.941,13.2,45.18,0.438,0,12.55,-0.003451558,-0.004560144,2.5E-07
"2018-04-13 21:05:00",49622,"CKVY",12.87,30.65,29.78,30.65,28.8,55.84,63.74,55.84,0.323,17.35,18.24,16.62,0.631,0.661,356.8,13.8,1.754,0,12.54,-0.003451558,-0.004560144,2.5E-07
"2018-04-13 21:10:00",49623,"CKVY",12.87,30.96,30.76,31.02,30.53,53.09,55.77,53.09,0.311,16.31,16.74,15.8,0.693,0.592,2.554,11.64,2.411,0,12.54,-0.003451558,-0.004560144,2.5E-07
"2018-04-13 21:15:00",49624,"CKVY",12.87,30.6,30.81,31.27,30.48,55.09,55.23,52.51,0.318,16.07,16.45,15.8,1.146,0.932,8.89,16.46,3.069,0,12.54,-0.004394426,-0.006177199,2.5E-07
"2018-04-13 21:20:00",49625,"CKVY",12.86,29.55,30.13,30.72,29.55,58.63,58.66,54.99,0.324,16.72,16.99,16.35,1.248,1.185,11.39,13.03,2.85,0,12.54,-0.004394426,-0.006177199,2.5E-07
"2018-04-13 21:25:00",49626,"CKVY",12.87,29.92,29.72,29.98,29.43,56.02,58.59,55.98,0.315,16.47,16.89,16.1,1.203,1.268,358.6,12.48,1.534,0,12.54,-0.004394426,-0.006177199,2.5E-07
"2018-04-13 21:30:00",49627,"CKVY",12.86,30.85,30.57,31.1,29.86,52.58,56.02,52.24,0.307,15.89,16.25,15.48,1.348,1.217,285.6,20.87,2.63,0,12.54,-0.003219557,-0.004164732,2.5E-07
"2018-04-13 21:35:00",49628,"CKVY",12.86,26.77,27.99,30.91,26.58,64.78,64.95,52.52,0.32,15.98,16.59,15.42,2.03,1.714,250.5,5.361,4.384,0,12.54,-0.003219557,-0.004164732,2.5E-07
"2018-04-13 21:40:00",49629,"CKVY",12.85,28.01,26.82,28.07,25.97,61,66.53,61,0.317,16.46,16.7,16.22,2.638,2.347,262.3,5.685,3.288,0,12.54,-0.003219557,-0.004164732,2.5E-07
"2018-04-13 21:45:00",49630,"CKVY",12.85,29.8,28.96,29.8,28.01,55.64,61,55.64,0.311,16.08,16.39,15.75,2.682,2.721,285.7,8.48,2.63,0,12.54,-0.001538509,-0.001629403,2.5E-07
"2018-04-13 21:50:00",49631,"CKVY",12.85,28.57,29.46,30.11,28.5,60.32,60.32,54.96,0.32,16.02,16.57,15.64,2.103,2.401,305.3,11.78,1.973,0,12.54,-0.001538509,-0.001629403,2.5E-07
"2018-04-13 21:55:00",49632,"CKVY",12.84,27.77,27.93,28.57,27.52,61.83,65.16,60.32,0.318,16.79,17.67,16.18,1.665,1.822,286.3,26.81,3.069,0,12.54,-0.001538509,-0.001629403,2.5E-07
"2018-04-13 22:00:00",49633,"CKVY",12.84,25.79,26.61,27.77,25.73,68.43,68.43,61.8,0.324,16.66,16.93,16.25,1.756,1.791,262,7.492,3.946,0,12.54,-0.001924045,-0.002183754,2.5E-07
"2018-04-13 22:05:00",49634,"CKVY",12.84,24.06,24.72,25.79,24.06,80.1,80.2,68.43,0.353,18.2,19.34,16.69,2.2,1.922,119.7,28.55,4.603,0,12.54,-0.001924045,-0.002183754,2.5E-07
"2018-04-13 22:10:00",49635,"CKVY",12.84,24.62,24.8,25.48,23.94,79.15,80.2,74.48,0.357,18.67,19.14,18.23,2.674,2.505,133.4,12.88,4.822,0,12.54,-0.001924045,-0.002183754,2.5E-07
"2018-04-13 22:15:00",49636,"CKVY",12.83,23.69,24.13,24.68,23.57,81.7,81.8,79.04,0.354,19.07,19.28,18.78,2.383,2.429,132.3,7.289,2.85,0,12.54,-0.002220304,-0.002633991,2.5E-07
"2018-04-13 22:20:00",49637,"CKVY",12.84,24.69,24.21,24.69,23.45,78.26,82.7,78.26,0.354,19.08,19.56,18.44,2.23,2.307,106.3,13.28,3.726,0,12.54,-0.002220304,-0.002633991,2.5E-07
"2018-04-13 22:25:00",49638,"CKVY",12.84,24.44,24.8,25.43,24.07,77.24,78.26,74.14,0.346,18.33,18.87,18.12,2.157,2.208,86.6,21.28,3.726,0,12.54,-0.002220304,-0.002633991,2.5E-07
"2018-04-13 22:30:00",49639,"CKVY",12.83,24.94,24.89,25.12,24.44,74.18,77.24,73.84,0.339,18,18.46,17.7,2.278,2.242,89.4,14.53,2.63,0,12.54,-0.002212314,-0.002624153,2.5E-07
"2018-04-13 22:35:00",49640,"CKVY",12.83,25.43,25.16,25.68,24.63,71.6,75.86,71.12,0.334,17.84,18.22,17.47,2.326,2.322,111.5,7.672,3.946,0,12.54,-0.002212314,-0.002624153,2.5E-07
"2018-04-13 22:40:00",49641,"CKVY",12.83,25.31,25.21,25.56,24.82,72.71,73.22,71.67,0.338,17.69,17.89,17.41,2.667,2.411,121.7,9.13,5.48,0,12.54,-0.002212314,-0.002624153,2.5E-07
"2018-04-13 22:45:00",49642,"CKVY",12.83,24.94,25.28,25.56,24.94,73.39,73.57,71.81,0.336,17.75,17.95,17.6,3.246,2.908,133.4,8.82,4.822,0,12.54,-0.001756562,-0.001965936,2.5E-07
"2018-04-13 22:50:00",49643,"CKVY",12.82,23.89,24.15,25.07,23.65,78.69,79.03,73.39,0.344,18.02,18.33,17.63,3.245,3.274,136.8,9.05,3.507,0,12.55,-0.001756562,-0.001965936,2.5E-07
"2018-04-13 22:55:00",49644,"CKVY",12.81,24.2,24.11,24.2,23.89,78.03,78.69,77.9,0.346,18.28,18.41,18.13,2.721,3.035,125.3,14.56,2.85,0,12.54,-0.001756562,-0.001965936,2.5E-07
"2018-04-13 23:00:00",49645,"CKVY",12.81,24.7,24.42,24.82,24.08,77.42,78.07,77.24,0.35,18.46,18.79,18.22,2.399,2.581,76.77,11.14,3.069,0,12.54,-0.001633774,-0.001797943,2.5E-07
"2018-04-13 23:05:00",49646,"CKVY",12.81,25.07,25.06,25.32,24.7,77.25,77.45,76.18,0.355,18.81,19.01,18.62,2.597,2.469,91.5,3.203,3.726,0,12.55,-0.001633774,-0.001797943,2.5E-07
"2018-04-13 23:10:00",49647,"CKVY",12.81,25.81,25.34,25.81,25.01,77.46,78.62,77.25,0.367,19.44,19.8,18.93,2.967,2.734,114.6,9.73,4.822,0,12.55,-0.001633774,-0.001797943,2.5E-07
"2018-04-13 23:15:00",49648,"CKVY",12.8,26.12,25.99,26.19,25.75,76.63,77.39,76.15,0.368,19.66,19.85,19.46,3.497,3.255,118.2,3.341,5.042,0,12.55,-0.001777013,-0.001985049,2.5E-07
"2018-04-13 23:20:00",49649,"CKVY",12.8,26.25,26.18,26.37,25.94,77.94,78.08,76.63,0.376,20.11,20.47,19.71,3.307,3.465,112.9,6.06,3.946,0,12.55,-0.001777013,-0.001985049,2.5E-07
"2018-04-13 23:25:00",49650,"CKVY",12.8,26.87,26.65,26.99,26.25,76.94,77.94,75.46,0.381,20.29,20.65,19.99,2.94,3.237,99.6,7.675,3.069,0,12.55,-0.001777013,-0.001985049,2.5E-07
"2018-04-13 23:30:00",49651,"CKVY",12.8,26.8,26.87,26.99,26.74,78.08,79,76.36,0.386,20.8,21.29,20.38,1.803,2.373,113.5,29.65,2.411,0,12.55,-0.001671181,-0.001826227,2.5E-07
"2018-04-13 23:35:00",49652,"CKVY",12.79,27.24,27.02,27.3,26.62,72.03,78.18,71.96,0.362,20.11,21,19.42,1.225,1.427,109.7,11.11,2.192,0,12.56,-0.001671181,-0.001826227,2.5E-07
"2018-04-13 23:40:00",49653,"CKVY",12.79,27.3,27.31,27.42,27.18,70.17,72.3,69.18,0.354,19.03,19.69,18.52,1.202,1.164,120.8,9.94,3.069,0,12.56,-0.001671181,-0.001826227,2.5E-07
"2018-04-13 23:45:00",49654,"CKVY",12.79,27.05,26.99,27.24,26.8,70.38,71.82,70.21,0.351,18.86,19.05,18.69,1.827,1.443,123,21.38,3.726,0,12.56,-0.003253007,-0.004243518,2.5E-07
"2018-04-13 23:50:00",49655,"CKVY",12.78,26.06,26.58,27.11,26.06,73.54,73.57,70.17,0.352,18.75,18.93,18.48,2.716,2.3,109.3,5.094,4.165,0,12.56,-0.003253007,-0.004243518,2.5E-07
"2018-04-13 23:55:00",49656,"CKVY",12.79,26.06,25.96,26.19,25.69,74.98,75.46,73.54,0.359,19,19.38,18.73,3.385,2.997,126.7,8.48,5.699,0,12.56,-0.003253007,-0.004243518,2.5E-07
"2018-04-14 00:00:00",49657,"CKVY",12.79,24.95,25.54,26.19,24.95,80.7,80.7,74.91,0.369,19.5,19.94,19.12,4.165,3.851,146.6,5.49,6.576,0,12.56,-0.001463575,-0.001549311,2.5E-07
"2018-04-14 00:05:00",49658,"CKVY",12.77,24.14,24.38,25.01,24.02,86,86,80.7,0.381,20.14,20.64,19.72,4.06,4.179,150.5,8.76,5.042,0,12.56,-0.001463575,-0.001549311,2.5E-07
"2018-04-14 00:10:00",49659,"CKVY",12.76,23.77,23.95,24.21,23.65,87.3,87.3,86,0.38,20.58,20.74,20.39,3.473,3.842,124.3,10.45,3.069,0,12.56,-0.001463575,-0.001549311,2.5E-07
"2018-04-14 00:15:00",49660,"CKVY",12.78,23.96,23.65,23.96,23.46,85.1,87.5,85.1,0.373,20.29,20.52,19.93,2.973,3.181,87,8.39,5.261,0,12.56,-0.001677884,-0.00184311,2.5E-07
"2018-04-14 00:20:00",49661,"CKVY",12.77,24.89,24.39,24.95,23.65,84.7,86.3,84.7,0.387,20.69,21.11,19.76,2.981,2.906,103.5,8.96,4.384,0,12.55,-0.001677884,-0.00184311,2.5E-07
"2018-04-14 00:25:00",49662,"CKVY",12.78,24.95,25.04,25.2,24.7,83.6,85.3,83.3,0.382,20.92,21.35,20.57,2.988,2.965,120.7,5.542,3.069,0,12.55,-0.001677884,-0.00184311,2.5E-07
"2018-04-14 00:30:00",49663,"CKVY",12.76,25.2,25.13,25.32,24.89,82,83.6,81.8,0.379,20.57,20.85,20.23,2.713,2.846,118.6,7.848,3.288,0,12.55,-0.002097914,-0.002425118,2.5E-07
"2018-04-14 00:35:00",49664,"CKVY",12.77,24.08,24.83,25.38,24.02,82.6,82.6,81.3,0.364,20.1,20.65,19.4,2.541,2.644,144.8,10.62,3.726,0,12.55,-0.002097914,-0.002425118,2.5E-07
"2018-04-14 00:40:00",49665,"CKVY",12.75,24.58,24.17,24.64,23.77,82.8,84.3,82.3,0.373,19.84,20.23,19.38,2.862,2.663,141.2,10,4.384,0,12.55,-0.002097914,-0.002425118,2.5E-07
"2018-04-14 00:45:00",49666,"CKVY",12.76,23.96,24.02,24.64,23.46,81.8,83.1,81.7,0.359,19.41,20.17,18.97,3.102,3.005,133.1,6.139,3.946,0,12.55,-0.002067799,-0.002394989,2.5E-07
"2018-04-14 00:50:00",49667,"CKVY",12.76,23.96,24.16,24.46,23.84,81,82.3,80.9,0.356,19.34,19.77,18.95,3.194,3.172,119.6,5.399,3.726,0,12.55,-0.002067799,-0.002394989,2.5E-07
"2018-04-14 00:55:00",49668,"CKVY",12.76,23.66,23.52,24.02,23.16,83.7,84.1,81.1,0.363,19.09,19.49,18.81,2.96,3.082,120.5,3.281,3.507,0,12.55,-0.002067799,-0.002394989,2.5E-07
"2018-04-14 01:00:00",49669,"CKVY",12.76,23.97,23.91,24.28,23.53,83.7,85,83.4,0.367,19.79,20.23,19.3,3.117,3.005,114.2,6.397,4.822,0,12.55,-0.001848054,-0.002087238,2.5E-07
"2018-04-14 01:05:00",49670,"CKVY",12.75,24.34,24.17,24.53,23.78,83,84.6,83,0.37,20.06,20.28,19.62,3.451,3.25,113.2,9.22,5.48,0,12.55,-0.001848054,-0.002087238,2.5E-07
"2018-04-14 01:10:00",49671,"CKVY",12.75,24.09,24.23,24.4,23.97,84.4,84.4,82.8,0.373,19.94,20.12,19.73,4.123,3.816,109.6,7.323,5.918,0,12.55,-0.001848054,-0.002087238,2.5E-07
"2018-04-14 01:15:00",49672,"CKVY",12.75,23.85,24.02,24.22,23.78,82.6,84.8,82.6,0.361,19.89,20.31,19.29,4.536,4.353,106.7,5.092,5.699,0,12.55,-0.001519031,-0.001633274,2.5E-07
"2018-04-14 01:20:00",49673,"CKVY",12.73,23.78,23.77,23.97,23.54,82.9,84.9,82.7,0.361,19.64,20.04,19.17,4.55,4.565,113.7,10.6,5.042,0,12.56,-0.001519031,-0.001633274,2.5E-07
"2018-04-14 01:25:00",49674,"CKVY",12.74,23.66,23.96,24.34,23.6,81.3,82.9,80.3,0.352,19.09,19.63,18.6,4.052,4.333,118.2,9.16,4.603,0,12.56,-0.001519031,-0.001633274,2.5E-07
"2018-04-14 01:30:00",49675,"CKVY",12.73,24.16,23.78,24.22,23.41,80.9,82.9,80.8,0.358,19.05,19.53,18.64,3.17,3.608,127.7,15.61,3.726,0,12.56,-0.001220124,-0.001246244,2.5E-07
"2018-04-14 01:35:00",49676,"CKVY",12.74,24.34,24.06,24.34,23.85,78.88,80.9,78.88,0.352,18.85,19.21,18.62,2.731,2.93,115.3,9.99,3.726,0,12.56,-0.001220124,-0.001246244,2.5E-07
"2018-04-14 01:40:00",49677,"CKVY",12.73,24.59,24.26,24.59,24.03,74.93,78.81,74.93,0.338,18.06,18.72,17.76,2.694,2.601,105.7,10.69,5.48,0,12.56,-0.001220124,-0.001246244,2.5E-07
"2018-04-14 01:45:00",49678,"CKVY",12.73,25.15,24.89,25.33,24.53,74.93,77.02,73.66,0.346,18.11,19.01,17.33,3.383,3.073,93.1,8.15,6.357,0,12.56,-0.001699208,-0.001887284,2.5E-07
"2018-04-14 01:50:00",49679,"CKVY",12.73,24.84,24.8,25.21,24.59,77.23,78.02,74.86,0.352,18.57,18.96,18.12,3.933,3.638,102.2,5.096,6.357,0,12.56,-0.001699208,-0.001887284,2.5E-07
"2018-04-14 01:55:00",49680,"CKVY",12.72,23.97,24.29,24.84,23.85,80.3,80.3,77.09,0.352,18.58,18.84,18.4,4.545,4.287,116.6,7.079,6.576,0,12.56,-0.001699208,-0.001887284,2.5E-07
"2018-04-14 02:00:00",49681,"CKVY",12.72,23.54,24,24.46,23.54,81.6,81.6,78.78,0.352,18.74,19.39,18.4,4.574,4.595,118.6,5.656,7.014,0,12.56,-0.0009408208,-0.0008820021,2.5E-07
"2018-04-14 02:05:00",49682,"CKVY",12.71,23.72,23.63,23.85,23.35,82.5,82.7,80.9,0.358,18.85,19.17,18.57,4.53,4.585,120.9,8.24,5.261,0,12.56,-0.0009408208,-0.0008820021,2.5E-07
"2018-04-14 02:10:00",49683,"CKVY",12.71,23.66,23.65,23.91,23.35,80.3,82.5,80.3,0.348,18.77,19.2,18.4,4.169,4.383,125.3,8.23,4.822,0,12.56,-0.0009408208,-0.0008820021,2.5E-07
"2018-04-14 02:15:00",49684,"CKVY",12.71,23.97,23.96,24.16,23.54,77.44,80.4,77.44,0.34,18.54,18.99,17.89,3.691,3.977,150.1,14.27,5.042,0,12.56,-0.001029372,-0.001002763,2.5E-07
"2018-04-14 02:20:00",49685,"CKVY",12.7,21.5,23.39,24.03,21.43,79.74,79.74,77.2,0.315,17.45,18.01,16.11,3.125,3.321,199,18.95,4.603,0,12.56,-0.001029372,-0.001002763,2.5E-07
"2018-04-14 02:25:00",49686,"CKVY",12.7,21.8,21.02,21.8,20.51,87.2,87.9,79.77,0.349,17.42,18.57,16.1,3.03,3.112,197.7,10.01,4.603,0,12.56,-0.001029372,-0.001002763,2.5E-07
"2018-04-14 02:30:00",49687,"CKVY",12.7,21.68,21.87,21.99,21.68,87.6,87.7,86.7,0.349,18.64,18.86,18.4,2.935,2.886,188.9,6.83,3.946,0,12.56,-0.001770571,-0.001996821,2.5E-07
"2018-04-14 02:35:00",49688,"CKVY",12.69,21.37,21.48,21.87,21.25,86.3,88,86.3,0.34,18.36,18.76,17.81,2.769,2.921,193.6,13.66,2.85,0,12.56,-0.001770571,-0.001996821,2.5E-07
"2018-04-14 02:40:00",49689,"CKVY",12.68,20.07,20.74,21.37,20.07,86.5,86.5,84.9,0.322,17.11,17.91,16.58,2.534,2.569,226.7,3.73,3.726,0,12.56,-0.001770571,-0.001996821,2.5E-07
"2018-04-14 02:45:00",49690,"CKVY",12.69,19.45,19.66,20.2,19.08,88.2,88.3,86,0.32,16.35,16.88,15.75,2.832,2.71,221.1,5.619,4.384,0,12.56,-0.002083566,-0.00244836,2.5E-07
"2018-04-14 02:50:00",49691,"CKVY",12.68,19.14,19.19,19.52,18.96,88.3,88.3,87.3,0.316,16.16,16.6,15.84,2.612,2.732,271.1,43.05,2.63,0,12.56,-0.002083566,-0.00244836,2.5E-07
"2018-04-14 02:55:00",49692,"CKVY",12.67,20.01,19.53,20.01,19.14,89.1,89.1,88,0.331,16.66,17.31,16.26,2.224,2.439,271.5,32.89,3.069,0,12.56,-0.002083566,-0.00244836,2.5E-07
"2018-04-14 03:00:00",49693,"CKVY",12.68,19.82,19.95,20.13,19.76,89.6,89.9,89,0.33,17.34,17.53,17.17,2.058,2.035,248,9.09,5.042,0,12.55,-0.002300631,-0.002779874,2.5E-07
"2018-04-14 03:05:00",49694,"CKVY",12.67,19.64,19.88,20.13,19.64,89.3,90,89.1,0.326,17.31,17.67,16.96,2.794,2.492,248.9,7.83,5.261,0,12.55,-0.002300631,-0.002779874,2.5E-07
"2018-04-14 03:10:00",49695,"CKVY",12.67,19.39,19.46,19.7,19.27,89.6,89.6,89.2,0.324,16.88,17.06,16.68,3.236,3.047,249.6,6.323,3.726,0,12.55,-0.002300631,-0.002779874,2.5E-07
"2018-04-14 03:15:00",49696,"CKVY",12.66,18.96,19.1,19.39,18.9,89.8,89.9,89.1,0.319,16.49,16.82,16.32,2.759,3.136,251.7,5.633,3.069,0,12.55,-0.002069373,-0.002427824,2.5E-07
"2018-04-14 03:20:00",49697,"CKVY",12.65,18.96,18.87,19.02,18.71,90.2,90.2,89.7,0.32,16.41,16.56,16.24,1.65,2.124,251.4,56.02,1.973,0,12.55,-0.002069373,-0.002427824,2.5E-07
"2018-04-14 03:25:00",49698,"CKVY",12.66,19.33,19.12,19.4,18.84,89.6,90.6,89.6,0.323,16.73,16.92,16.44,1.032,1.384,290.9,26.82,2.411,0,12.55,-0.002069373,-0.002427824,2.5E-07
"2018-04-14 03:30:00",49699,"CKVY",12.65,19.52,19.32,19.52,19.21,88.8,89.6,88.8,0.323,16.64,16.83,16.51,0.611,0.718,268.4,26.76,1.973,0,12.55,-0.003012806,-0.003958113,2.5E-07
"2018-04-14 03:35:00",49700,"CKVY",12.65,19.4,19.48,19.58,19.28,88,88.8,87.8,0.318,16.52,16.8,16.3,0.948,0.822,206.7,23.98,1.973,0,12.55,-0.003012806,-0.003958113,2.5E-07
"2018-04-14 03:40:00",49701,"CKVY",12.64,19.15,19.33,19.46,19.09,88.6,88.6,87.9,0.317,16.44,16.64,16.24,0.716,0.742,195.2,24.75,1.534,0,12.55,-0.003012806,-0.003958113,2.5E-07
"2018-04-14 03:45:00",49702,"CKVY",12.64,18.6,18.44,19.15,17.92,92.3,92.7,88.6,0.323,16.01,17.01,15.18,1.474,1.107,218.9,11.87,3.726,0,12.55,-0.003472723,-0.004825488,2.5E-07
"2018-04-14 03:50:00",49703,"CKVY",12.63,18.04,18.07,18.6,17.79,92.5,92.7,91,0.316,16.1,16.72,15.65,1.709,1.538,212.7,12.02,3.288,0,12.55,-0.003472723,-0.004825488,2.5E-07
"2018-04-14 03:55:00",49704,"CKVY",12.63,18.23,17.69,18.29,17.36,94.3,94.3,92.3,0.325,15.97,16.93,15.5,2.33,2.092,195.5,12.82,3.288,0,12.55,-0.003472723,-0.004825488,2.5E-07
"2018-04-14 04:00:00",49705,"CKVY",12.62,18.97,18.67,19.09,18.1,90.2,94.5,90.2,0.32,16.95,17.21,16.57,1.933,2.192,210.3,11.4,2.63,0,12.55,-0.002640898,-0.003323983,2.5E-07
"2018-04-14 04:05:00",49706,"CKVY",12.59,18.47,18.74,19.09,18.41,88.6,90.2,88.3,0.308,16,16.66,15.58,1.415,1.71,214.3,9.47,1.315,0,12.55,-0.002640898,-0.003323983,2.5E-07
"2018-04-14 04:10:00",49707,"CKVY",12.61,18.04,18.39,18.54,18.04,88.9,89.3,88.7,0.303,15.72,15.91,15.32,0.702,1.012,172,35.62,1.315,0,12.55,-0.002640898,-0.003323983,2.5E-07
"2018-04-14 04:15:00",49708,"CKVY",12.61,17.55,17.62,18.04,17.42,90.1,90.2,88.6,0.301,15.03,15.31,14.81,0.35,0.516,24.11,14.35,1.534,0,12.55,-0.003206425,-0.004351872,2.5E-07
"2018-04-14 04:20:00",49709,"CKVY",12.61,17.79,17.52,17.79,17.3,92,92.1,90.2,0.311,15.36,15.88,14.98,0.195,0.262,43.25,30.46,0,0,12.55,-0.003206425,-0.004351872,2.5E-07
"2018-04-14 04:25:00",49710,"CKVY",12.6,18.72,18.33,18.72,17.73,92.2,92.8,92.1,0.324,16.49,16.86,15.81,0.87,0.507,179,13.98,3.946,0,12.55,-0.003206425,-0.004351872,2.5E-07
"2018-04-14 04:30:00",49711,"CKVY",12.6,18.29,18.31,18.66,18.04,92,92.1,91.2,0.317,16.27,16.75,15.96,1.101,1.022,101.9,19.27,2.85,0,12.55,-0.003717145,-0.005372463,2.5E-07
"2018-04-14 04:35:00",49712,"CKVY",12.6,18.23,18.27,18.36,18.17,93.7,93.8,92,0.322,16.58,16.83,16.26,1.35,1.255,120.9,8.6,1.534,0,12.56,-0.003717145,-0.005372463,2.5E-07
"2018-04-14 04:40:00",49713,"CKVY",12.59,18.05,18.12,18.3,17.93,93.9,93.9,93.7,0.321,16.63,16.83,16.42,0.786,1.09,170.5,14.1,0.877,0,12.56,-0.003717145,-0.005372463,2.5E-07
"2018-04-14 04:45:00",49714,"CKVY",12.59,18.17,18.11,18.3,17.99,93.5,94,93.4,0.321,16.62,16.82,16.46,0.657,0.626,283.3,34.58,1.754,0,12.56,-0.003371972,-0.004641373,2.5E-07
"2018-04-14 04:50:00",49715,"CKVY",12.59,17.12,17.78,18.24,17.12,91.5,93.6,91.5,0.3,16.01,16.69,15.06,1.061,0.736,321.1,7.853,3.946,0,12.56,-0.003371972,-0.004641373,2.5E-07
"2018-04-14 04:55:00",49716,"CKVY",12.58,17.18,16.98,17.18,16.69,91.7,91.9,91.5,0.302,14.98,15.21,14.67,1.522,1.365,290.4,27.82,3.946,0,12.56,-0.003371972,-0.004641373,2.5E-07
"2018-04-14 05:00:00",49717,"CKVY",12.58,16.81,16.91,17.31,16.69,90.5,91.6,90.2,0.293,14.63,15.28,14.35,1.787,1.658,343.8,17.47,2.63,0,12.56,-0.003019467,-0.004028186,2.5E-07
"2018-04-14 05:05:00",49718,"CKVY",12.58,16.94,17.05,17.19,16.69,89.9,91.2,89.9,0.293,14.8,15.05,14.4,1.646,1.817,301.5,15.76,2.411,0,12.56,-0.003019467,-0.004028186,2.5E-07
"2018-04-14 05:10:00",49719,"CKVY",12.57,17.06,16.78,17.13,16.57,90.7,90.7,89.6,0.297,14.33,14.88,14.07,1.774,1.617,271.7,18.88,3.288,0,12.56,-0.003019467,-0.004028186,2.5E-07
"2018-04-14 05:15:00",49720,"CKVY",12.57,16.51,16.92,17.25,16.45,89.2,90.7,89.2,0.285,14.44,14.98,13.82,1.63,1.732,252.3,11.28,2.411,0,12.56,-0.00259681,-0.003305845,2.5E-07
"2018-04-14 05:20:00",49721,"CKVY",12.57,16.02,16.13,16.57,15.89,90.1,90.1,89.1,0.282,13.6,13.92,13.45,1.215,1.433,231,5.559,1.534,0,12.56,-0.00259681,-0.003305845,2.5E-07
"2018-04-14 05:25:00",49722,"CKVY",12.57,16.45,16.28,16.51,15.89,92.6,92.6,90.1,0.295,14.27,14.72,13.53,0.583,0.964,203.6,2.223,1.534,0,12.56,-0.00259681,-0.003305845,2.5E-07
"2018-04-14 05:30:00",49723,"CKVY",12.57,16.82,16.61,16.88,16.26,93,93.4,92.5,0.301,14.93,15.31,14.51,0.337,0.43,276.7,65.92,1.315,0,12.56,-0.003190328,-0.004397273,2.712693E-05
"2018-04-14 05:35:00",49724,"CKVY",12.56,17.32,16.98,17.38,16.64,90.5,93.1,90.5,0.3,14.99,15.17,14.78,0.691,0.492,256.9,15.57,1.754,0,12.56,-0.003190328,-0.004397273,2.712693E-05
"2018-04-14 05:40:00",49725,"CKVY",12.56,16.95,17.25,17.44,16.95,88.7,90.6,88.7,0.289,14.68,15.09,14.19,0.823,0.696,280.7,22.56,1.534,0,12.56,-0.003190328,-0.004397273,2.712693E-05
"2018-04-14 05:45:00",49726,"CKVY",12.55,17.19,17.04,17.26,16.82,89.9,90,88.7,0.296,14.45,14.8,14.14,1.167,1.018,320.4,8.11,1.973,0,12.56,-0.00344982,-0.004882874,0.00309626
"2018-04-14 05:50:00",49727,"CKVY",12.56,17.69,17.52,17.69,17.07,89.9,90.3,89.8,0.302,15.11,15.31,14.6,1.036,1.117,313.2,14.76,1.315,0,12.56,-0.00344982,-0.004882874,0.00309626
"2018-04-14 05:55:00",49728,"CKVY",12.54,17.75,17.69,17.81,17.57,89.1,90,89.1,0.3,15.14,15.28,14.97,1.064,1.113,270.9,5.354,1.315,0,12.56,-0.00344982,-0.004882874,0.00309626
"2018-04-14 06:00:00",49729,"CKVY",12.55,17.57,17.55,17.75,17.38,89.5,89.5,88.9,0.299,14.9,15.08,14.75,0.584,0.833,267.3,0.099,0,0,12.56,0.0004153904,0.0006671738,0.01127473
"2018-04-14 06:05:00",49730,"CKVY",12.54,17.44,17.53,17.69,17.32,89.3,90,89.3,0.297,15.01,15.24,14.7,0.715,0.568,233,26.33,2.63,0,12.56,0.0004153904,0.0006671738,0.01127473
"2018-04-14 06:10:00",49731,"CKVY",12.54,16.95,17.17,17.5,16.95,89.4,89.5,89.2,0.291,14.58,14.9,14.33,0.59,0.668,165.9,12.69,2.192,0,12.56,0.0004153904,0.0006671738,0.01127473
"2018-04-14 06:15:00",49732,"CKVY",12.53,17.26,17.14,17.44,16.88,90.7,90.9,89.3,0.299,14.77,15.22,14.34,0.954,0.678,209.8,41.53,2.63,0,12.56,0.0002955108,0.0004551759,0.02746139
"2018-04-14 06:20:00",49733,"CKVY",12.54,16.7,17.19,17.57,16.64,91.3,91.3,90.4,0.294,14.98,15.45,14.45,1.437,1.254,236.1,7.583,3.507,0,12.56,0.0002955108,0.0004551759,0.02746139
"2018-04-14 06:25:00",49734,"CKVY",12.54,16.76,16.72,16.95,16.51,92.6,92.7,91.3,0.299,14.83,15.18,14.56,1.798,1.626,192.5,9.96,2.63,0.004172092,12.56,0.0002955108,0.0004551759,0.02746139
"2018-04-14 06:30:00",49735,"CKVY",12.53,17.07,16.94,17.13,16.76,92.4,92.7,92.4,0.303,15.15,15.35,14.96,1.545,1.743,215.9,33.92,1.534,0.07636055,12.56,0.000460659,0.0007421417,0.05936821
"2018-04-14 06:35:00",49736,"CKVY",12.54,17.19,17.12,17.32,16.82,91.7,92.4,91.6,0.302,15.19,15.33,14.98,0.633,1.104,323.5,40.22,0.877,0.2907563,12.56,0.000460659,0.0007421417,0.05936821
"2018-04-14 06:40:00",49737,"CKVY",12.54,17.63,17.39,17.69,17.07,91.2,91.7,91.2,0.306,15.34,15.59,15.05,0.188,0.327,348.3,7.304,1.315,0.78635,12.56,0.000460659,0.0007421417,0.05936821
"2018-04-14 06:45:00",49738,"CKVY",12.54,17.44,17.66,17.87,17.32,89.7,91.2,89.6,0.298,15.31,15.62,14.81,0.631,0.434,7.207,9.4,2.411,1.708768,12.56,0.0004503441,0.0005970429,0.10068
"2018-04-14 06:50:00",49739,"CKVY",12.53,17.44,17.48,17.63,17.32,90,90.1,89.6,0.299,15.03,15.18,14.81,0.94,0.806,340.2,18.32,1.534,3.187728,12.56,0.0004503441,0.0005970429,0.10068
"2018-04-14 06:55:00",49740,"CKVY",12.54,16.95,17.25,17.57,16.82,88.8,90.1,88.8,0.289,14.69,15.15,14.09,1.087,1.065,298.2,19.07,1.754,5.1425,12.56,0.0004503441,0.0005970429,0.10068
"2018-04-14 07:00:00",49741,"CKVY",12.53,16.45,16.65,16.95,16.33,89.3,89.3,88.7,0.284,13.96,14.22,13.72,0.629,0.851,298.4,14.93,1.315,7.677625,12.56,0.001080238,0.001350838,0.1457093
"2018-04-14 07:05:00",49742,"CKVY",12.54,16.57,16.37,16.64,16.08,91,91,89.1,0.291,13.93,14.45,13.49,0.609,0.557,309.2,7.982,1.754,10.53594,12.56,0.001080238,0.001350838,0.1457093
"2018-04-14 07:10:00",49743,"CKVY",12.56,16.88,16.62,16.88,16.45,92,92,90.9,0.299,14.51,14.95,14.28,1,0.802,274.7,12.44,2.411,14.51726,12.57,0.001080238,0.001350838,0.1457093
"2018-04-14 07:15:00",49744,"CKVY",12.57,16.82,16.88,17.01,16.7,91.7,92.3,91.7,0.297,14.97,15.15,14.7,1.123,1.069,198.1,57.47,1.534,19.01238,12.57,0.001925696,0.002200946,0.1924598
"2018-04-14 07:20:00",49745,"CKVY",12.58,17.26,16.94,17.26,16.64,92.1,92.2,91.5,0.304,14.96,15.37,14.62,0.941,1.096,176.2,22.44,1.096,23.76875,12.57,0.001925696,0.002200946,0.1924598
"2018-04-14 07:25:00",49746,"CKVY",12.61,18.31,17.66,18.31,17.13,92.5,92.6,92.1,0.319,15.84,16.5,15.23,0.416,0.625,165.7,35.51,1.534,30.96648,12.57,0.001925696,0.002200946,0.1924598
"2018-04-14 07:30:00",49747,"CKVY",12.62,19.17,18.76,19.17,18.18,90.6,92.8,90.6,0.325,16.87,17.09,16.37,0.449,0.486,124.6,7.933,1.973,42.66376,12.57,0.004222589,0.004622815,0.2395412
"2018-04-14 07:35:00",49748,"CKVY",12.66,20.54,19.88,20.66,19.05,87.9,90.6,87.9,0.334,17.26,17.84,16.62,0.421,0.394,140,52.13,1.315,61.73275,12.57,0.004222589,0.004622815,0.2395412
"2018-04-14 07:40:00",49749,"CKVY",12.7,21.34,20.94,21.34,20.54,84.7,87.9,84.6,0.333,17.42,17.83,17.05,0.394,0.448,349.9,17.84,0.658,82.12596,12.57,0.004222589,0.004622815,0.2395412
"2018-04-14 07:45:00",49750,"CKVY",12.72,20.91,21.18,21.46,20.91,85.4,85.4,83.9,0.329,17.26,17.53,16.93,0.667,0.421,281,13.41,2.63,102.3142,12.58,0.008927958,0.009650525,0.2865868
"2018-04-14 07:50:00",49751,"CKVY",12.76,21.65,21.18,21.71,20.78,86.6,87.9,85.3,0.345,17.85,18.51,17.11,1.271,1.049,266,13.31,3.726,119.0812,12.58,0.008927958,0.009650525,0.2865868
"2018-04-14 07:55:00",49752,"CKVY",12.79,23.07,22.37,23.07,21.65,85.7,86.9,84.9,0.362,18.83,19.43,18.07,1.734,1.463,281.1,9.35,2.63,137.8466,12.58,0.008927958,0.009650525,0.2865868
"2018-04-14 08:00:00",49753,"CKVY",12.81,24.37,23.55,24.37,22.95,82.1,86,82,0.367,19.42,19.92,19.12,1.413,1.7,292,28.8,3.069,155.1221,12.59,0.0126699,0.01396088,0.3331261
"2018-04-14 08:05:00",49754,"CKVY",12.85,25.24,24.54,25.24,24.19,80.6,82.2,80.3,0.373,19.59,20.3,19.16,1.042,1.186,31.58,18.93,1.973,169.7225,12.59,0.0126699,0.01396088,0.3331261
"2018-04-14 08:10:00",49755,"CKVY",12.9,25.86,25.56,25.98,25.18,78.82,80.8,78.54,0.374,20.12,20.74,19.73,1.077,1.071,71.05,10.98,2.63,179.6382,12.59,0.0126699,0.01396088,0.3331261
"2018-04-14 08:15:00",49756,"CKVY",13.05,26.29,25.85,26.35,25.61,75.1,78.82,74.83,0.363,19.53,20.19,18.9,1.272,1.135,69.13,12.37,2.192,189.1404,12.6,0.01650425,0.0181853,0.3789423
"2018-04-14 08:20:00",49757,"CKVY",13.25,27.59,26.87,27.65,26.23,74.93,75.58,72.83,0.382,19.78,20.77,19.15,1.044,1.161,82.3,22.16,1.534,199.6362,12.6,0.01650425,0.0181853,0.3789423
"2018-04-14 08:25:00",49758,"CKVY",13.8,29.45,28.65,29.45,27.59,69.81,74.93,68.26,0.384,20.53,21.16,19.83,0.529,0.799,139.3,31.44,0.658,217.0109,12.6,0.01650425,0.0181853,0.3789423
"2018-04-14 08:30:00",49759,"CKVY",14.1,28.95,29.38,29.57,28.95,68.88,70.12,68.57,0.372,20.6,20.96,19.98,0.235,0.378,174.7,12.86,1.096,237.6153,12.6,0.02269217,0.02480859,0.4238448
"2018-04-14 08:35:00",49760,"CKVY",14,29.63,29.22,29.75,28.64,69.87,74.68,68.95,0.388,21.25,22.64,19.9,0.151,0.166,316.7,74.12,1.096,262.9208,12.61,0.02269217,0.02480859,0.4238448
"2018-04-14 08:40:00",49761,"CKVY",13.93,30.92,30.41,31.05,29.69,63.47,69.87,63.47,0.371,20.87,21.47,19.99,0.152,0.157,37.09,52.81,0.658,283.8813,12.61,0.02269217,0.02480859,0.4238448
"2018-04-14 08:45:00",49762,"CKVY",13.89,30.3,31.29,31.85,30.24,62.98,65.18,62.47,0.359,20.29,20.88,19.15,0.448,0.2,97.3,13.32,3.069,304.3788,12.61,0.02960806,0.03174905,0.4673705
"2018-04-14 08:50:00",49763,"CKVY",13.86,29.55,29.84,30.42,29.43,64.35,68.34,63.02,0.356,19.92,20.69,18.82,1.555,0.973,113.6,14.69,5.261,324.0866,12.62,0.02960806,0.03174905,0.4673705
"2018-04-14 08:55:00",49764,"CKVY",13.84,30.29,29.8,30.48,29.24,66.52,69.3,63.98,0.379,19.87,21.57,18.71,2.574,2.042,121.7,28.79,5.48,341.9391,12.62,0.02960806,0.03174905,0.4673705
"2018-04-14 09:00:00",49765,"CKVY",13.83,30.9,30.64,30.97,30.17,63.83,67.45,62.73,0.373,20.06,20.93,19.29,2.736,2.733,133.3,38.14,2.85,352.5296,12.62,0.03315808,0.03711738,0.5101016
"2018-04-14 09:05:00",49766,"CKVY",13.81,31.58,31.2,31.65,30.72,62.14,66.82,61.59,0.373,20.56,21.83,19.32,2.196,2.552,142.2,23.02,4.384,359.3053,12.62,0.03315808,0.03711738,0.5101016
"2018-04-14 09:10:00",49767,"CKVY",13.81,31.39,31.65,32.26,31.09,61.87,66.34,61.87,0.369,20.55,22.25,19.66,1.795,2.009,138,33.4,4.822,367.4516,12.62,0.03315808,0.03711738,0.5101016
"2018-04-14 09:15:00",49768,"CKVY",13.8,31.39,31.76,32.26,31.27,64.38,66.13,61.45,0.384,20.72,22.2,19.73,2.015,1.805,149.9,22.61,5.918,379.7809,12.62,0.0374603,0.04205715,0.5500251
"2018-04-14 09:20:00",49769,"CKVY",13.8,30.83,31.09,31.52,30.71,64.95,67.02,62.62,0.378,20.82,21.57,19.82,2.482,2.225,190.5,15.41,5.042,396.8363,12.62,0.0374603,0.04205715,0.5500251
"2018-04-14 09:25:00",49770,"CKVY",13.79,32.13,31.5,32.13,30.83,65.6,67.12,63.37,0.403,21.14,22.45,20.42,2.946,2.756,175.1,19.14,5.918,418.3465,12.62,0.0374603,0.04205715,0.5500251
"2018-04-14 09:30:00",49771,"CKVY",13.78,32.12,31.98,32.31,31.69,63.5,66.63,61.92,0.39,21.33,22.15,20.31,3.245,3.179,157.7,17.8,6.357,442.8651,12.62,0.04295986,0.04830702,0.5879444
"2018-04-14 09:35:00",49772,"CKVY",13.78,32.37,31.94,32.49,31.25,64.5,66.87,62.03,0.4,21.24,22.52,20.04,3.612,3.393,166.1,20.4,5.918,464.0471,12.62,0.04295986,0.04830702,0.5879444
"2018-04-14 09:40:00",49773,"CKVY",13.78,32.74,32.71,33.05,32.37,63.64,66.67,62.06,0.4,22.01,22.92,20.99,3.859,3.678,163.7,21.16,6.138,478.8777,12.63,0.04295986,0.04830702,0.5879444
"2018-04-14 09:45:00",49774,"CKVY",13.78,32.92,32.35,32.92,31.87,64.56,66.18,62.3,0.409,21.52,22.67,20.64,4.263,4.056,150.5,13.41,7.453,492.0977,12.63,0.04715472,0.05365668,0.6235449
"2018-04-14 09:50:00",49775,"CKVY",13.76,33.71,33.25,33.96,32.73,62.8,67.21,60.82,0.411,22.26,23.98,20.87,4.265,4.261,163.7,15.24,6.795,505.0233,12.63,0.04715472,0.05365668,0.6235449
"2018-04-14 09:55:00",49776,"CKVY",13.77,33.83,33.48,34.02,32.72,61.97,67.06,61.12,0.407,22.28,24.12,21.04,4.295,4.313,147.4,16.67,6.795,518.8246,12.63,0.04715472,0.05365668,0.6235449
"2018-04-14 10:00:00",49777,"CKVY",13.77,33.89,33.85,34.14,33.52,59.81,63.9,59.77,0.394,22.09,23.14,21.27,4.162,4.197,165.1,22.24,6.357,533.7038,12.63,0.05208761,0.05957653,0.6565474
"2018-04-14 10:05:00",49778,"CKVY",13.77,34.69,34.26,34.94,33.58,61.42,65.37,59.77,0.418,22.56,24.22,21.27,4.076,4.184,179.5,16.79,5.918,550.4263,12.63,0.05208761,0.05957653,0.6565474
"2018-04-14 10:10:00",49779,"CKVY",13.77,35.18,34.93,35.3,34.62,59.76,63.27,58.25,0.415,22.87,23.74,22,3.933,4.04,150.1,16.98,5.699,568.0524,12.63,0.05208761,0.05957653,0.6565474
"2018-04-14 10:15:00",49780,"CKVY",13.77,35.92,35.86,36.17,35.18,59.87,62.41,57.63,0.428,23.36,24.13,22.47,4.055,4.066,169.1,12.3,6.357,583.4168,12.63,0.05873061,0.06687613,0.6868023
"2018-04-14 10:20:00",49781,"CKVY",13.78,35.67,35.84,36.23,35.43,59.28,61.27,57.02,0.419,22.93,24.13,21.93,3.877,3.882,170.2,25.85,5.918,597.8913,12.63,0.05873061,0.06687613,0.6868023
"2018-04-14 10:25:00",49782,"CKVY",13.78,37.28,36.46,37.34,35.61,55.92,60.14,55.5,0.422,23.04,23.85,22.37,3.752,3.881,165.4,24.93,7.234,611.3882,12.63,0.05873061,0.06687613,0.6868023
"2018-04-14 10:30:00",49783,"CKVY",13.78,36.9,37,37.53,36.41,58.25,60.07,54.75,0.433,22.95,24.79,22.06,3.176,3.398,186.2,48.71,5.699,622.0248,12.63,0.06494842,0.07366242,0.7148144
"2018-04-14 10:35:00",49784,"CKVY",13.78,38.01,37.47,38.07,36.84,55.5,59.62,54.88,0.431,23.58,24.56,22.56,2.741,3.042,151.8,23.05,5.261,633.8161,12.64,0.06494842,0.07366242,0.7148144
"2018-04-14 10:40:00",49785,"CKVY",13.78,39.06,39.02,39.68,38.01,51.17,58.04,51.13,0.414,23.95,25.25,22.47,1.871,2.165,151.3,60.67,2.63,646.5554,12.64,0.06494842,0.07366242,0.7148144
"2018-04-14 10:45:00",49786,"CKVY",13.78,37.88,39.14,39.68,37.88,55.46,55.46,51.1,0.428,23.58,24.45,22.36,1.351,1.536,236.9,49.14,5.042,665.2814,12.64,0.07419378,0.08231631,0.7392961
"2018-04-14 10:50:00",49787,"CKVY",13.77,38.25,37.84,38.32,37.14,57.41,57.76,53.88,0.45,23.53,24.54,22.74,1.543,1.372,131,77.19,5.918,680.7532,12.64,0.07419378,0.08231631,0.7392961
"2018-04-14 10:55:00",49788,"CKVY",13.78,38.74,38.17,38.74,37.69,51.61,57.55,51.57,0.412,22.99,24.71,21.95,2.311,2.061,93.6,22.37,7.014,694.0899,12.64,0.07419378,0.08231631,0.7392961
"2018-04-14 11:00:00",49789,"CKVY",13.77,40.1,39.27,40.1,38.62,52.19,56.41,50.34,0.439,23.39,25.37,21.97,2.751,2.637,150,36.83,5.042,703.2742,12.64,0.07814135,0.08625782,0.76173
"2018-04-14 11:05:00",49790,"CKVY",13.77,40.22,39.63,40.22,38.92,51.64,55.55,49.3,0.437,23.24,24.93,22.08,2.389,2.583,192,35.17,3.726,712.7971,12.64,0.07814135,0.08625782,0.76173
"2018-04-14 11:10:00",49791,"CKVY",13.77,39.65,40.07,40.58,39.34,52.49,55.86,50.09,0.434,23.99,25.61,22.57,2.589,2.246,178.1,43.14,7.014,722.7037,12.64,0.07814135,0.08625782,0.76173
"2018-04-14 11:15:00",49792,"CKVY",13.77,39.15,39.64,40.57,38.65,53.62,55.06,50.05,0.435,23.72,25.48,22.05,3.357,2.987,118.4,40.44,10.96,734.6982,12.64,0.08314532,0.09262089,0.7803436
"2018-04-14 11:20:00",49793,"CKVY",13.76,40.07,40.28,41.12,39.15,50.42,57.25,49.02,0.424,24,25.99,22.27,3.492,3.345,132.1,41.08,6.795,747.4556,12.64,0.08314532,0.09262089,0.7803436
"2018-04-14 11:25:00",49794,"CKVY",13.77,40.56,40.01,40.75,39.45,49.15,54.3,49.08,0.421,23.61,25.08,22.43,3.429,3.649,156.9,21.33,7.453,761.9218,12.64,0.08314532,0.09262089,0.7803436
"2018-04-14 11:30:00",49795,"CKVY",13.76,41.18,40.72,41.55,39.82,48.43,54.61,48.4,0.425,24.34,26.25,22.56,2.832,3.146,110.9,40.84,6.357,777.8829,12.64,0.08790909,0.09879679,0.7957188
"2018-04-14 11:35:00",49796,"CKVY",13.76,40.93,40.82,41.37,40.13,49.77,54.54,48.36,0.433,24.14,25.34,23.07,3.708,3.336,180.7,33.34,8.77,796.2748,12.64,0.08790909,0.09879679,0.7957188
"2018-04-14 11:40:00",49797,"CKVY",13.75,42.42,41.24,42.42,40.32,47.64,55.19,47.16,0.439,24.4,26.02,23.03,3.125,3.493,141,35.22,5.48,824.6364,12.64,0.08790909,0.09879679,0.7957188
"2018-04-14 11:45:00",49798,"CKVY",13.75,42.23,42.13,42.66,41.37,51.11,53.34,47.23,0.467,24.96,26.43,23.53,2.801,2.905,102,62.47,5.918,826.9838,12.64,0.09278244,0.1040383,0.8076068
"2018-04-14 11:50:00",49799,"CKVY",13.76,41.73,41.24,42.29,40.68,53.82,54.37,49.22,0.483,24.38,26.37,23.39,2.007,2.56,281.8,43.42,7.453,815.3774,12.64,0.09278244,0.1040383,0.8076068
"2018-04-14 11:55:00",49800,"CKVY",13.76,43.21,42.54,43.46,41.73,47.98,53.68,46.81,0.455,24.55,27.13,23.36,1.969,1.841,170,52.76,3.288,809.0463,12.64,0.09278244,0.1040383,0.8076068
"2018-04-14 12:00:00",49801,"CKVY",13.76,41.97,42.33,43.27,41.6,49.21,53.12,46.19,0.445,24.43,26.32,23.35,2.261,2.21,165.8,45.42,6.576,820.1566,12.64,0.09716117,0.1073821,0.8166419
"2018-04-14 12:05:00",49802,"CKVY",13.76,41.84,42.41,43.08,41.65,49,52.85,47.63,0.441,24.87,26.42,23.58,2.472,2.275,204.3,37.77,6.138,809.6883,12.64,0.09716117,0.1073821,0.8166419
"2018-04-14 12:10:00",49803,"CKVY",13.75,42.58,42.08,42.64,41.65,50.3,52.29,48.42,0.466,24.74,26.05,23.78,2.418,2.456,304.4,64.68,5.48,740.8542,12.64,0.09716117,0.1073821,0.8166419
"2018-04-14 12:15:00",49804,"CKVY",13.75,42.77,42.58,43.2,42.27,53.87,53.87,48.79,0.503,25.69,27.23,24.65,2.653,2.489,306.3,42.47,7.453,708.5565,12.64,0.08664426,0.09647341,0.8215978
"2018-04-14 12:20:00",49805,"CKVY",13.75,42.76,42.83,43.57,42.02,52.15,55.18,49,0.487,26.15,27.92,24.54,3.345,2.92,3.943,36.23,8.77,707.1708,12.64,0.08664426,0.09647341,0.8215978
"2018-04-14 12:25:00",49806,"CKVY",13.75,41.77,41.77,42.95,41.09,50.33,52.87,48.45,0.452,24.82,26.68,23.83,4.157,3.94,301.4,78.6,9.21,688.4815,12.64,0.08664426,0.09647341,0.8215978
"2018-04-14 12:30:00",49807,"CKVY",13.75,41.52,41.97,42.39,41.52,51.43,55,50.06,0.458,25.37,27.21,24.36,4.91,4.413,358.5,20.44,10.08,596.4531,12.64,0.06394225,0.07414344,0.8233944
"2018-04-14 12:35:00",49808,"CKVY",13.75,41.15,41.16,42.08,40.6,53.35,53.53,50.51,0.468,24.91,26.38,23.94,5.259,5.326,357,15.25,12.28,455.2086,12.63,0.06394225,0.07414344,0.8233944
"2018-04-14 12:40:00",49809,"CKVY",13.75,41.65,41.81,42.64,41.15,50.3,54.76,49.58,0.45,25.49,26.94,24.31,5.931,5.489,19.55,17.79,10.08,401.7359,12.63,0.06394225,0.07414344,0.8233944
"2018-04-14 12:45:00",49810,"CKVY",13.75,41.96,42.23,42.76,41.59,51.16,53.08,49.55,0.463,25.47,26.63,24.56,5.202,5.439,37.51,55.97,11.18,443.811,12.63,0.05727866,0.068992,0.8222529
"2018-04-14 12:50:00",49811,"CKVY",13.76,43.07,42.81,43.19,41.89,50.44,53.46,49.17,0.476,26.09,26.92,25.12,4.577,4.827,309.2,45.04,10.74,482.7822,12.63,0.05727866,0.068992,0.8222529
"2018-04-14 12:55:00",49812,"CKVY",13.76,43.5,43.37,43.99,42.82,49.79,51.4,47.73,0.478,25.75,26.83,24.74,4.827,4.52,322.9,33.2,11.62,483.8783,12.63,0.05727866,0.068992,0.8222529
"2018-04-14 13:00:00",49813,"CKVY",13.76,45.78,44.54,45.91,43.5,47.86,51.43,46.7,0.501,26.46,28.26,24.69,5.922,5.446,291.8,17.12,14.03,492.4118,12.62,0.07297079,0.08569474,0.8167064
"2018-04-14 13:05:00",49814,"CKVY",13.76,45.41,45.68,46.65,45.04,48.41,51.64,45.26,0.5,26.98,29.48,25.66,7.02,6.424,319.9,18.65,13.59,664.7015,12.63,0.07297079,0.08569474,0.8167064
"2018-04-14 13:10:00",49815,"CKVY",13.76,45.35,45.5,46.52,44.86,45.26,50.3,45.26,0.466,26.68,28.64,25.4,8.12,7.732,304.6,16.49,14.47,779.6281,12.63,0.07297079,0.08569474,0.8167064
"2018-04-14 13:15:00",49816,"CKVY",13.75,45.29,45.99,46.83,45.1,45.7,50.54,44.84,0.47,26.84,28.96,25.26,8.7,8.41,299.4,16.2,14.69,846.0464,12.63,0.09683044,0.1152,0.8078038
"2018-04-14 13:20:00",49817,"CKVY",13.76,45.1,45.03,45.47,44.61,48.89,50.64,45.22,0.499,26.13,27.85,24.9,8.97,8.77,307.8,14.79,12.93,807.3261,12.63,0.09683044,0.1152,0.8078038
"2018-04-14 13:25:00",49818,"CKVY",13.76,46.15,45.8,46.95,44.55,47.76,51.81,45.36,0.507,27.29,29.25,25.04,8.39,8.45,300.1,17.18,14.91,887.4059,12.63,0.09683044,0.1152,0.8078038
"2018-04-14 13:30:00",49819,"CKVY",13.75,46.33,45.5,46.52,44.67,50.02,52.77,45.49,0.535,27.07,29.67,25.13,7.991,8.46,328.3,20.13,15.56,914.8477,12.63,0.1077514,0.1277303,0.7962773
"2018-04-14 13:35:00",49820,"CKVY",13.76,45.65,46.27,46.95,45.53,49.13,51.81,45.7,0.512,27.53,29.82,25.92,7.734,7.876,311.2,20.68,13.81,942.4153,12.63,0.1077514,0.1277303,0.7962773
"2018-04-14 13:40:00",49821,"CKVY",13.76,45.09,45.94,47.01,44.97,47.93,51.7,44.39,0.489,27.08,29.48,25.5,7.978,8.15,296.1,10.93,16.22,908.8176,12.63,0.1077514,0.1277303,0.7962773
"2018-04-14 13:45:00",49822,"CKVY",13.75,44.78,44.8,45.28,44.48,50.7,50.7,47.86,0.511,26.83,27.77,26.14,8.76,8.32,298.2,17.57,17.1,767.5794,12.63,0.08495568,0.1031393,0.7811217
"2018-04-14 13:50:00",49823,"CKVY",13.74,45.83,44.97,45.89,44.53,51.05,51.15,47.96,0.536,27.29,28.76,26.22,8.75,8.68,303.8,17.62,14.91,592.2939,12.63,0.08495568,0.1031393,0.7811217
"2018-04-14 13:55:00",49824,"CKVY",13.75,45.46,45.32,46.08,44.47,47.92,53.1,47.55,0.496,27.79,29.33,26.81,9.59,9.21,314.4,14.67,24.55,425.8561,12.62,0.08495568,0.1031393,0.7811217
"2018-04-14 14:00:00",49825,"CKVY",13.75,45.45,45.73,46.32,45.08,50.01,52.21,47.41,0.517,27.76,29.2,26.53,9.47,9.56,300.4,11.61,13.59,541.9938,12.62,0.0717541,0.08977752,0.7625802
"2018-04-14 14:05:00",49826,"CKVY",13.75,45.02,45.36,45.58,44.96,49.26,50.77,47.89,0.501,27.49,28.34,26.75,10.16,9.65,318.1,14.72,17.76,552.4767,12.62,0.0717541,0.08977752,0.7625802
"2018-04-14 14:10:00",49827,"CKVY",13.75,48.04,46.44,48.41,44.71,46.31,52.99,44.93,0.528,28.35,30.4,26.79,10.25,9.99,312.8,15.24,17.54,573.9,12.62,0.0717541,0.08977752,0.7625802
"2018-04-14 14:15:00",49828,"CKVY",13.75,47.3,47.54,48.1,47.06,48.4,49.77,45.55,0.537,28.52,29.71,27.45,11.21,10.57,299.3,15.95,18.85,614.4857,12.62,0.08257919,0.1028557,0.7408509
"2018-04-14 14:20:00",49829,"CKVY",13.75,47.06,47.24,48.05,46.69,49.02,50.63,44.66,0.539,28.27,29.59,27.01,11.55,11.51,296.3,14.48,17.54,779.7361,12.62,0.08257919,0.1028557,0.7408509
"2018-04-14 14:25:00",49830,"CKVY",13.75,46.31,46.32,48.04,45.32,49.39,52.2,45.52,0.528,28.36,30.01,26.55,11.26,11.56,295.1,11.15,16.88,824.2935,12.62,0.08257919,0.1028557,0.7408509
"2018-04-14 14:30:00",49831,"CKVY",13.75,46.31,45.77,46.43,45.2,48.36,51.66,46.54,0.517,27.83,29.09,26.28,9.79,10.6,319.1,17.42,13.37,625.9946,12.62,0.07394473,0.09484421,0.7165338
"2018-04-14 14:35:00",49832,"CKVY",13.75,46.56,47.2,48.78,46.31,46.68,52.72,45.28,0.504,28.5,31.56,27.02,9.11,9.34,318.3,16.92,17.97,537.3104,12.62,0.07394473,0.09484421,0.7165338
"2018-04-14 14:40:00",49833,"CKVY",13.75,46.81,47.39,48.72,46.5,47.88,49.05,43.87,0.521,28.15,29.93,26.85,9.2,9.08,305.4,14.02,18.63,592.4347,12.61,0.07394473,0.09484421,0.7165338
"2018-04-14 14:45:00",49834,"CKVY",13.74,49.28,48.54,50.08,46.81,48.78,50.66,45.38,0.583,29.57,31.25,28.13,10,9.49,296.7,17.48,16.22,766.9643,12.61,0.1048448,0.1263345,0.6887693
"2018-04-14 14:50:00",49835,"CKVY",13.74,46.93,48.06,49.59,46.69,50.53,50.53,44.87,0.553,29.01,31.11,27.64,11.42,10.99,278.4,11.09,20.82,829.3159,12.61,0.1048448,0.1263345,0.6887693
"2018-04-14 14:55:00",49836,"CKVY",13.74,46.75,46.93,47.67,46.13,46.92,51.52,46.92,0.51,28.95,29.92,27.56,11.07,11.22,310.9,18.02,17.32,718.146,12.61,0.1048448,0.1263345,0.6887693
"2018-04-14 15:00:00",49837,"CKVY",13.74,48.47,47.65,48.78,46.44,45.96,50.35,43.9,0.533,28.55,29.85,27.17,12.12,11.62,302.2,16.43,21.92,596.9417,12.61,0.07281689,0.09435968,0.658694
"2018-04-14 15:05:00",49838,"CKVY",13.73,47.61,47.28,48.6,46.56,48.05,50.28,45,0.539,28.71,29.85,27.41,12.63,12.4,306.9,9.94,21.04,508.1304,12.61,0.07281689,0.09435968,0.658694
"2018-04-14 15:10:00",49839,"CKVY",13.73,46.81,46.63,47.61,45.88,49.6,50.63,46.51,0.54,28.22,29.18,26.9,13.08,12.95,308.2,13.11,16.44,508.3449,12.61,0.07281689,0.09435968,0.658694
"2018-04-14 15:15:00",49840,"CKVY",13.73,47.36,46.83,47.42,46.25,48.57,49.7,46.41,0.54,28.22,29.37,27.19,12.54,12.85,313.5,13.58,17.97,467.7156,12.61,0.06217723,0.08416241,0.6264468
"2018-04-14 15:20:00",49841,"CKVY",13.73,46.93,47.02,47.92,46.13,47.26,49.8,46.1,0.517,28.19,29.72,27.2,12.02,12.09,300.2,10.07,19.51,440.1285,12.6,0.06217723,0.08416241,0.6264468
"2018-04-14 15:25:00",49842,"CKVY",13.73,46.74,46.71,47.24,46.37,47.61,48.26,45.45,0.517,27.45,28.22,26.57,12.59,12.19,292.6,10.25,19.95,490.3497,12.6,0.06217723,0.08416241,0.6264468
"2018-04-14 15:30:00",49843,"CKVY",13.73,47.18,47.39,48.23,46.56,46.03,50.73,45.17,0.508,28.25,30.3,26.69,12.54,12.59,305.8,14.45,16,580.9592,12.6,0.07647114,0.0992552,0.5916461
"2018-04-14 15:35:00",49844,"CKVY",13.73,46.37,47.02,47.73,46.19,48.47,49.43,45.55,0.519,28.01,29.16,27.04,12.11,12.38,314.3,11.69,17.76,602.2981,12.6,0.07647114,0.0992552,0.5916461
"2018-04-14 15:40:00",49845,"CKVY",13.73,46.43,45.88,46.43,45.57,49.67,50.32,47.71,0.533,27.86,28.79,27.15,11.09,11.6,303.3,13.24,16.22,522.5748,12.6,0.07647114,0.0992552,0.5916461
"2018-04-14 15:45:00",49846,"CKVY",13.73,46.25,46.35,47.05,45.94,46.92,49.8,46.54,0.5,27.75,29.02,26.82,10.69,10.79,325,11.14,17.1,437.0052,12.6,0.05981677,0.08043738,0.5542629
"2018-04-14 15:50:00",49847,"CKVY",13.73,47.85,47.3,48.41,46.06,45.96,49.15,44.38,0.52,27.96,29.46,26.64,10.69,10.62,303.1,20.93,17.32,457.1904,12.6,0.05981677,0.08043738,0.5542629
"2018-04-14 15:55:00",49848,"CKVY",13.73,48.04,48.31,48.9,47.42,45.41,48.71,43.29,0.518,28.35,30.06,26.65,11.23,10.83,308,16.16,18.41,614.7816,12.6,0.05981677,0.08043738,0.5542629
"2018-04-14 16:00:00",49849,"CKVY",13.72,48.9,48.49,49.95,47.42,45.14,47.74,43.11,0.532,28.35,30.42,26.81,11.84,11.61,321.6,11.09,17.97,743.7136,12.6,0.09691691,0.120438,0.5144431
"2018-04-14 16:05:00",49850,"CKVY",13.72,48.16,48.43,49.52,47.3,44.62,48.95,43.32,0.511,28.21,29.66,26.79,11.61,11.8,304.2,17.39,17.1,786.0647,12.6,0.09691691,0.120438,0.5144431
"2018-04-14 16:10:00",49851,"CKVY",13.72,47.24,48.01,49.34,47.18,45.76,47.68,43.01,0.506,27.87,30.03,26.71,11.72,11.69,306.2,11.12,19.51,718.4623,12.6,0.09691691,0.120438,0.5144431
"2018-04-14 16:15:00",49852,"CKVY",13.72,48.04,48.34,49.21,47.18,43.25,47.02,42.46,0.493,28.14,29.37,26.64,11.3,11.5,300.6,13.78,16,635.7878,12.6,0.07794807,0.1014036,0.4731065
"2018-04-14 16:20:00",49853,"CKVY",13.71,47.11,47.68,48.41,47.05,44.55,48.74,43.22,0.491,27.66,29.79,26.2,11.19,11.28,306.7,14.09,14.91,572.1672,12.6,0.07794807,0.1014036,0.4731065
"2018-04-14 16:25:00",49854,"CKVY",13.71,48.35,48.14,48.9,46.99,40.54,47.2,40.54,0.468,26.8,28.56,25.48,11.21,11.2,286.3,14.94,18.41,571.6228,12.6,0.07794807,0.1014036,0.4731065
"2018-04-14 16:30:00",49855,"CKVY",13.71,48.29,48.48,49.15,47.92,42.5,44.86,40.47,0.489,26.86,28.33,25.38,11.89,11.57,279.8,10.06,18.85,601.4567,12.6,0.07870466,0.102303,0.4306244
"2018-04-14 16:35:00",49856,"CKVY",13.71,48.23,47.96,48.41,47.36,41.81,45.28,40.61,0.48,26.11,27.82,24.91,13,12.51,269,8.06,19.73,615.0466,12.6,0.07870466,0.102303,0.4306244
"2018-04-14 16:40:00",49857,"CKVY",13.7,46.68,47.21,48.29,46.25,43.08,43.49,40.78,0.467,25.51,26.63,24,13.28,13.31,274.6,11.27,18.19,575.1435,12.59,0.07870466,0.102303,0.4306244
"2018-04-14 16:45:00",49858,"CKVY",13.71,46.43,46.38,46.74,45.94,46.72,46.72,42.57,0.501,25.82,27.16,24.73,12.91,12.94,283.3,18.78,18.85,463.2105,12.59,0.0593944,0.08344812,0.3868193
"2018-04-14 16:50:00",49859,"CKVY",13.7,45.82,46.01,46.68,45.57,45.62,47.78,45.04,0.478,26.51,27.34,25.73,12.52,12.57,275,10.8,17.97,337.6779,12.59,0.0593944,0.08344812,0.3868193
"2018-04-14 16:55:00",49860,"CKVY",13.71,45.45,45.57,45.88,45.14,48.19,48.91,44.45,0.498,26.44,27.48,25.29,12.06,12.29,268.6,7.814,18.19,231.7819,12.59,0.0593944,0.08344812,0.3868193
"2018-04-14 17:00:00",49861,"CKVY",13.72,45.45,45.59,45.94,45.2,48.16,49.87,46.92,0.498,27.09,28.07,26.31,11.99,12.11,268.7,8.67,16.22,190.5435,12.58,0.0397644,0.06002921,0.34065
"2018-04-14 17:05:00",49862,"CKVY",13.72,45.63,45.5,45.82,45.14,48.33,49.87,46.72,0.503,27.17,27.97,26.15,11.27,11.71,268.9,11.03,15.78,176.9658,12.58,0.0397644,0.06002921,0.34065
"2018-04-14 17:10:00",49863,"CKVY",13.74,45.57,45.34,45.63,44.95,49.6,50.49,46.82,0.515,27.17,28.14,25.91,10.54,11.01,274.9,10.96,15.56,170.0926,12.58,0.0397644,0.06002921,0.34065
"2018-04-14 17:15:00",49864,"CKVY",13.74,45.82,45.86,46.19,45.51,49.49,51.38,47.81,0.519,27.83,28.99,27.05,9.94,10.28,308.5,12.31,16.88,185.8732,12.58,0.03739597,0.055654,0.2938519
"2018-04-14 17:20:00",49865,"CKVY",13.74,45.69,45.66,46.06,45.32,50.25,51.28,47.74,0.524,27.75,28.66,26.88,10.11,10.13,302.6,13.83,17.97,191.149,12.58,0.03739597,0.055654,0.2938519
"2018-04-14 17:25:00",49866,"CKVY",13.75,45.51,45.64,45.82,45.45,50.49,51.21,49.39,0.523,28.19,28.81,27.7,10.15,10.02,303.5,12.83,15.12,195.1602,12.58,0.03739597,0.055654,0.2938519
"2018-04-14 17:30:00",49867,"CKVY",13.76,45.57,45.58,45.94,45.32,49.87,52.41,48.81,0.518,28.39,29.31,27.37,9.3,9.76,294.2,15.43,12.71,176.2062,12.58,0.03310704,0.04972213,0.2467199
"2018-04-14 17:35:00",49868,"CKVY",13.75,47.05,46.27,47.11,45.45,47.92,51,47.06,0.526,28.31,29.19,27.7,8.21,8.67,274.2,13.82,10.96,209.6943,12.58,0.03310704,0.04972213,0.2467199
"2018-04-14 17:40:00",49869,"CKVY",13.75,47.18,47.09,47.79,46.68,47.02,49.36,45.96,0.519,28.3,29.3,27.64,7.729,7.82,282.5,16.21,16.88,320.5758,12.58,0.03310704,0.04972213,0.2467199
"2018-04-14 17:45:00",49870,"CKVY",13.75,48.29,47.78,48.41,47.18,46.06,49.7,45.82,0.53,28.73,30.14,27.77,8.86,8.3,300.4,12.16,19.95,450.2678,12.58,0.06332629,0.08083129,0.1998536
"2018-04-14 17:50:00",49871,"CKVY",13.75,47.42,47.27,48.41,46.74,48.67,48.88,44.97,0.542,28.23,29.17,27.14,10.08,9.47,292.8,11.65,17.32,503.9532,12.58,0.06332629,0.08083129,0.1998536
"2018-04-14 17:55:00",49872,"CKVY",13.75,46.99,46.93,47.55,46.43,48.02,48.91,46.37,0.526,28.04,29.02,27.25,10.36,10.38,300.8,12.71,12.93,465.8256,12.58,0.06332629,0.08083129,0.1998536
"2018-04-14 18:00:00",49873,"CKVY",13.74,47.18,47.4,47.79,46.99,46.24,49.12,45.86,0.51,28.3,29.26,27.48,9.67,9.89,286.2,14.87,14.91,420.2735,12.58,0.05361342,0.07270593,0.1538415
"2018-04-14 18:05:00",49874,"CKVY",13.74,47.79,47.03,47.79,46.56,47.85,48.64,45,0.541,27.71,29.1,26.74,9.37,9.59,282,11.82,16,387.2401,12.58,0.05361342,0.07270593,0.1538415
"2018-04-14 18:10:00",49875,"CKVY",13.74,46.81,47.28,47.92,46.68,46.92,48.98,45.24,0.511,28.05,29.16,27.14,9.51,9.29,283.3,12.44,15.34,362.6724,12.58,0.05361342,0.07270593,0.1538415
"2018-04-14 18:15:00",49876,"CKVY",13.74,46.81,46.44,46.93,46,47.74,49.46,46.85,0.52,27.78,28.78,26.97,10.1,10.02,280.7,16.61,17.97,320.0522,12.58,0.04305653,0.06118413,0.1093506
"2018-04-14 18:20:00",49877,"CKVY",13.74,46.43,46.54,47.05,46.19,46.85,49.12,45.76,0.503,27.64,28.86,26.89,10.01,10.02,289.4,12.35,15.78,298.4172,12.58,0.04305653,0.06118413,0.1093506
"2018-04-14 18:25:00",49878,"CKVY",13.74,46.19,46.37,46.68,46.06,47.95,48.84,46.1,0.51,27.47,28.21,26.69,9.89,10.06,284.9,11.41,13.59,296.1544,12.58,0.04305653,0.06118413,0.1093506
"2018-04-14 18:30:00",49879,"CKVY",13.73,46.37,46.11,46.37,45.76,48.84,49.73,46.54,0.523,27.36,28.44,26.58,9,9.48,298.5,13.81,11.18,294.5617,12.58,0.04116597,0.05912734,0.06784275
"2018-04-14 18:35:00",49880,"CKVY",13.74,46.5,46.47,46.68,46.25,49.73,49.73,47.13,0.535,27.99,28.76,27.35,8.14,8.42,293.2,20.86,11.18,282.0022,12.58,0.04116597,0.05912734,0.06784275
"2018-04-14 18:40:00",49881,"CKVY",13.74,45.63,46.15,46.87,45.63,49.05,50.73,47.81,0.511,28.17,29.18,27.5,8.34,8.18,278.6,9.31,14.25,257.9836,12.57,0.04116597,0.05912734,0.06784275
"2018-04-14 18:45:00",49882,"CKVY",13.74,45.14,45.56,45.82,45.14,48.91,52,48.57,0.5,27.9,29.19,26.97,8.21,8.22,293.2,12.49,11.62,230.046,12.57,0.03045818,0.04550797,0.03346146
"2018-04-14 18:50:00",49883,"CKVY",13.74,44.71,45.02,45.39,44.58,51.14,51.79,48.98,0.514,27.85,28.67,27.02,8.25,8.22,303.7,11.71,11.62,194.9768,12.57,0.03045818,0.04550797,0.03346146
"2018-04-14 18:55:00",49884,"CKVY",13.76,44.71,44.71,44.83,44.58,51.59,52.55,50.49,0.519,27.92,28.43,27.44,7.629,8.03,305,10.28,10.96,160.0807,12.57,0.03045818,0.04550797,0.03346146
"2018-04-14 19:00:00",49885,"CKVY",13.76,44.52,44.59,44.83,44.34,52.82,53.03,51.38,0.527,28.08,28.54,27.6,7.44,7.47,309.8,10.02,9.64,135.7048,12.57,0.01924048,0.03228173,0.0140526
"2018-04-14 19:05:00",49886,"CKVY",13.76,44.21,44.36,44.58,44.09,52.65,53.27,51.72,0.519,28.03,28.45,27.6,6.999,7.249,316.3,11.56,9.43,122.1133,12.57,0.01924048,0.03228173,0.0140526
"2018-04-14 19:10:00",49887,"CKVY",13.78,44.09,44.19,44.34,44.03,54.19,54.33,52.48,0.532,28.37,28.88,27.94,6.548,6.726,307,10.72,8.55,110.3458,12.57,0.01924048,0.03228173,0.0140526
"2018-04-14 19:15:00",49888,"CKVY",13.7,43.84,43.92,44.15,43.72,54.67,54.67,53.54,0.532,28.32,28.7,27.97,6.528,6.54,307,9.27,10.74,97.13776,12.56,0.01084897,0.0133259,0.004617831
"2018-04-14 19:20:00",49889,"CKVY",13.21,43.53,43.68,43.9,43.47,54.74,55.84,53.92,0.526,28.55,28.88,28.14,6.49,6.533,292.2,9.21,8.11,84.08791,12.56,0.01084897,0.0133259,0.004617831
"2018-04-14 19:25:00",49890,"CKVY",13.1,43.22,43.38,43.6,43.1,56.29,56.32,54.47,0.535,28.48,28.78,28.11,6.245,6.359,285.9,8.55,7.453,70.20747,12.56,0.01084897,0.0133259,0.004617831
"2018-04-14 19:30:00",49891,"CKVY",13.04,42.98,43.11,43.29,42.98,58.07,58.38,56.25,0.546,29.04,29.54,28.59,5.697,5.952,304.9,10.25,7.672,57.3457,12.56,0.008505848,0.01065461,0.0003058428
"2018-04-14 19:35:00",49892,"CKVY",13.02,42.49,42.84,43.04,42.42,59.96,59.96,57.32,0.554,29.2,29.58,28.89,5.68,5.629,326,12.25,9.64,44.72049,12.56,0.008505848,0.01065461,0.0003058428
"2018-04-14 19:40:00",49893,"CKVY",13,41.99,42.23,42.55,41.87,61.98,61.98,59.82,0.561,29.68,29.94,29.4,6.025,5.831,345.7,11.7,8.99,33.74613,12.56,0.008505848,0.01065461,0.0003058428
"2018-04-14 19:45:00",49894,"CKVY",12.98,41.75,41.84,41.99,41.63,62.84,63.04,61.74,0.564,30.02,30.23,29.71,6.411,6.248,343.7,11.79,8.99,23.96157,12.56,0.006170872,0.00788121,2.5E-07
"2018-04-14 19:50:00",49895,"CKVY",12.97,41.63,41.65,41.81,41.44,62.98,63.98,62.5,0.563,30.03,30.4,29.75,6.356,6.406,345.3,10.65,9.86,16.99879,12.56,0.006170872,0.00788121,2.5E-07
"2018-04-14 19:55:00",49896,"CKVY",12.96,41.52,41.58,41.75,41.45,64.29,64.29,62.85,0.572,30.16,30.45,29.88,6.089,6.287,347.6,10.48,8.11,11.94874,12.56,0.006170872,0.00788121,2.5E-07
"2018-04-14 20:00:00",49897,"CKVY",12.96,41.52,41.51,41.64,41.39,63.44,64.94,63.4,0.564,30.24,30.64,29.96,5.875,5.905,347.7,9.96,8.77,8.028127,12.55,0.00522514,0.006678425,2.5E-07
"2018-04-14 20:05:00",49898,"CKVY",12.95,41.4,41.47,41.58,41.28,64.5,64.78,63.44,0.571,30.19,30.49,29.96,5.456,5.757,348,9.83,7.014,4.578143,12.55,0.00522514,0.006678425,2.5E-07
"2018-04-14 20:10:00",49899,"CKVY",12.95,41.4,41.36,41.46,41.28,64.5,65.09,63.92,0.571,30.3,30.56,30,4.979,5.163,341.6,8.55,5.918,2.296706,12.55,0.00522514,0.006678425,2.5E-07
"2018-04-14 20:15:00",49900,"CKVY",12.94,41.28,41.35,41.46,41.21,64.02,64.78,64.02,0.564,30.24,30.44,30.04,4.523,4.791,338.4,7.797,6.138,1.196317,12.55,0.00434929,0.005732964,2.5E-07
"2018-04-14 20:20:00",49901,"CKVY",12.93,41.21,41.26,41.4,41.09,64.95,65.33,63.78,0.571,30.3,30.58,29.95,4.156,4.284,339.9,8.7,5.699,0.6567742,12.55,0.00434929,0.005732964,2.5E-07
"2018-04-14 20:25:00",49902,"CKVY",12.92,41.09,41.14,41.28,41.03,65.26,65.47,64.78,0.571,30.34,30.49,30.09,3.999,4.102,334.9,7.314,5.042,0.3533216,12.55,0.00434929,0.005732964,2.5E-07
"2018-04-14 20:30:00",49903,"CKVY",12.92,40.97,41.02,41.21,40.91,65.53,66.32,65.05,0.571,30.46,30.68,30.17,3.691,3.865,333.4,8.21,5.042,0.151436,12.55,0.003370521,0.004643603,2.5E-07
"2018-04-14 20:35:00",49904,"CKVY",12.92,40.85,40.94,41.09,40.79,66.19,66.74,65.5,0.574,30.55,30.73,30.31,3.416,3.57,332.7,6.089,4.165,0.0395404,12.55,0.003370521,0.004643603,2.5E-07
"2018-04-14 20:40:00",49905,"CKVY",12.91,40.72,40.82,40.91,40.66,67.01,67.01,65.95,0.578,30.52,30.72,30.3,3.172,3.306,328.1,4.934,4.165,0.0002201109,12.55,0.003370521,0.004643603,2.5E-07
"2018-04-14 20:45:00",49906,"CKVY",12.91,40.6,40.71,40.91,40.6,67.77,68.04,66.74,0.582,30.7,31.04,30.46,2.961,3.056,324.5,5.661,4.384,0,12.55,0.002548468,0.003661223,2.5E-07
"2018-04-14 20:50:00",49907,"CKVY",12.91,40.66,40.6,40.73,40.48,67.73,68.28,67.36,0.583,30.8,31.02,30.6,3.032,2.991,328.7,5.79,4.165,0,12.55,0.002548468,0.003661223,2.5E-07
"2018-04-14 20:55:00",49908,"CKVY",12.89,40.41,40.51,40.66,40.29,68.14,68.62,67.42,0.581,30.82,31.03,30.55,3.061,3.021,336.4,6.927,5.042,0,12.55,0.002548468,0.003661223,2.5E-07
"2018-04-14 21:00:00",49909,"CKVY",12.9,40.3,40.38,40.54,40.23,68.97,69.31,67.87,0.585,30.92,31.24,30.59,2.917,3.008,338.7,9.5,3.507,0,12.55,0.002098297,0.003085594,2.5E-07
"2018-04-14 21:05:00",49910,"CKVY",12.9,40.18,40.28,40.42,40.17,68.77,69.32,68.22,0.581,30.82,31.06,30.57,2.726,2.816,354.3,8.99,3.288,0,12.55,0.002098297,0.003085594,2.5E-07
"2018-04-14 21:10:00",49911,"CKVY",12.89,40.11,40.15,40.3,40.05,68.49,69.28,68.36,0.577,30.73,30.99,30.56,2.37,2.586,335,10.38,3.288,0,12.55,0.002098297,0.003085594,2.5E-07
"2018-04-14 21:15:00",49912,"CKVY",12.89,39.56,39.97,40.18,39.56,70.76,70.76,68.36,0.583,30.67,30.96,30.45,2.377,2.34,307.7,6.057,3.288,0,12.55,0.001625073,0.00248379,2.5E-07
"2018-04-14 21:20:00",49913,"CKVY",12.89,38.51,38.93,39.56,38.45,72.24,72.31,70.76,0.572,30.52,30.9,30.28,2.592,2.473,293,5.195,3.726,0,12.55,0.001625073,0.00248379,2.5E-07
"2018-04-14 21:25:00",49914,"CKVY",12.89,38.45,38.51,38.64,38.33,72.48,72.51,72.2,0.572,30.4,30.57,30.28,2.879,2.725,292.8,3.618,3.507,0,12.55,0.001625073,0.00248379,2.5E-07
"2018-04-14 21:30:00",49915,"CKVY",12.88,38.15,38.53,38.7,38.09,72.97,73.03,72.1,0.569,30.4,30.55,30.21,2.868,2.903,290.8,10.63,2.85,0,12.55,0.001375486,0.002099876,2.5E-07
"2018-04-14 21:35:00",49916,"CKVY",12.87,38.09,37.82,38.15,37.59,74.2,75.23,73,0.578,30.49,30.69,30.18,2.695,2.79,277.5,5.368,3.069,0,12.55,0.001375486,0.002099876,2.5E-07
"2018-04-14 21:40:00",49917,"CKVY",12.88,37.84,38.08,38.28,37.78,74.27,74.27,73.45,0.573,30.46,30.62,30.29,2.509,2.597,296.2,7.32,2.85,0,12.55,0.001375486,0.002099876,2.5E-07
"2018-04-14 21:45:00",49918,"CKVY",12.88,37.1,37.4,37.91,37.1,76.47,76.47,74.14,0.573,30.28,30.52,30.08,2.202,2.347,326.7,9.89,1.973,0,12.55,0.001030122,0.001619717,2.5E-07
"2018-04-14 21:50:00",49919,"CKVY",12.87,37.35,37.23,37.35,37.04,76.06,76.71,75.99,0.575,30.52,30.7,30.34,1.863,2.007,34.97,35.24,2.411,0,12.54,0.001030122,0.001619717,2.5E-07
"2018-04-14 21:55:00",49920,"CKVY",12.86,37.23,37.46,37.72,37.1,75.92,76.06,74.52,0.571,30.36,30.63,30.09,1.577,1.686,44.75,27.75,2.63,0,12.54,0.001030122,0.001619717,2.5E-07
"2018-04-14 22:00:00",49921,"CKVY",12.87,37.35,37.38,37.6,37.23,73.97,75.92,73.93,0.559,30.09,30.43,29.76,2.01,1.781,322.9,9.08,3.507,0,12.54,0.0003295325,0.0006774832,2.5E-07
"2018-04-14 22:05:00",49922,"CKVY",12.86,36.98,37.54,37.84,36.92,74.27,74.27,73.07,0.553,29.9,30.18,29.47,2.063,2.079,297.5,19.48,2.85,0,12.54,0.0003295325,0.0006774832,2.5E-07
"2018-04-14 22:10:00",49923,"CKVY",12.86,35.44,35.68,36.98,34.88,78.81,80.5,74.24,0.552,29.27,29.97,28.5,2.316,2.198,281.2,10.31,2.85,0,12.54,0.0003295325,0.0006774832,2.5E-07
"2018-04-14 22:15:00",49924,"CKVY",12.86,35.13,34.97,35.5,34.63,78.22,79.35,78.22,0.542,29.06,29.57,28.84,2.407,2.359,295.3,10.55,3.507,0,12.54,0.0005587413,0.0009721431,2.5E-07
"2018-04-14 22:20:00",49925,"CKVY",12.86,35.19,35.32,35.74,34.94,77.74,78.46,77.09,0.54,29.1,29.48,28.82,2.868,2.643,300.7,5.365,3.726,0,12.54,0.0005587413,0.0009721431,2.5E-07
"2018-04-14 22:25:00",49926,"CKVY",12.86,32.47,33.97,35.19,32.41,81.2,81.2,77.71,0.506,28.11,28.96,27.19,2.874,2.915,285.6,19.27,3.507,0,12.54,0.0005587413,0.0009721431,2.5E-07
"2018-04-14 22:30:00",49927,"CKVY",12.86,32.29,32.38,32.78,32.1,83,84.3,81.2,0.513,27.79,28.41,27.23,2.473,2.7,274.2,19.02,3.288,0,12.54,0.0006055107,0.0009833837,2.5E-07
"2018-04-14 22:35:00",49928,"CKVY",12.85,32.35,32.31,32.47,32.04,83.8,84.4,83,0.519,27.98,28.23,27.53,2.237,2.298,307.3,10.71,3.946,0,12.54,0.0006055107,0.0009833837,2.5E-07
"2018-04-14 22:40:00",49929,"CKVY",12.85,31.85,32.25,32.47,31.79,84.7,84.7,83.7,0.514,27.99,28.21,27.67,2.521,2.344,307,7.483,4.384,0,12.54,0.0006055107,0.0009833837,2.5E-07
"2018-04-14 22:45:00",49930,"CKVY",12.85,31.55,31.52,31.85,31.3,86,86.5,84.6,0.516,27.79,28.01,27.55,2.945,2.715,310,5.025,3.726,0,12.54,5.611262E-05,0.0002228832,2.5E-07
"2018-04-14 22:50:00",49931,"CKVY",12.84,31.93,31.65,31.93,31.49,86.3,86.3,85.7,0.526,27.9,28.32,27.73,3.135,3.06,341.7,22.86,4.165,0,12.54,5.611262E-05,0.0002228832,2.5E-07
"2018-04-14 22:55:00",49932,"CKVY",12.84,33.17,32.93,33.66,31.87,82.8,86.4,82.1,0.53,28.82,29.19,28.26,2.893,3.073,69.1,20.91,3.946,0,12.54,5.611262E-05,0.0002228832,2.5E-07
"2018-04-14 23:00:00",49933,"CKVY",12.84,33.17,33.05,33.17,32.86,84.5,84.7,82.9,0.541,28.82,29.08,28.42,2.319,2.621,52.2,33.94,2.411,0,12.54,0.0002402224,0.0004628448,2.5E-07
"2018-04-14 23:05:00",49934,"CKVY",12.84,32.74,33.45,33.73,32.74,83.3,84.5,81.6,0.524,28.85,29.18,28.24,1.61,1.99,346.9,51.89,1.973,0,12.54,0.0002402224,0.0004628448,2.5E-07
"2018-04-14 23:10:00",49935,"CKVY",12.84,30.76,31.63,32.8,30.7,89.1,89.1,83.4,0.518,28.14,28.6,27.63,1.557,1.499,131.8,12.06,3.288,0,12.54,0.0002402224,0.0004628448,2.5E-07
"2018-04-14 23:15:00",49936,"CKVY",12.83,30.76,30.54,30.89,30.33,92.5,92.6,89.1,0.537,28.2,29.01,27.74,1.706,1.599,156.3,10.25,3.288,0,12.54,-0.0004466361,-0.0004880858,2.5E-07
"2018-04-14 23:20:00",49937,"CKVY",12.83,30.83,31.27,31.63,30.7,90.2,92.8,89.7,0.525,29.08,29.5,28.17,2.343,2.038,145.3,9.11,3.726,0,12.54,-0.0004466361,-0.0004880858,2.5E-07
"2018-04-14 23:25:00",49938,"CKVY",12.82,30.52,30.65,30.89,30.45,93,93.3,90.2,0.535,28.75,28.93,28.24,2.257,2.383,103.9,16.9,3.069,0,12.54,-0.0004466361,-0.0004880858,2.5E-07
"2018-04-14 23:30:00",49939,"CKVY",12.82,30.89,30.87,31.14,30.45,91.5,93.3,91.3,0.534,28.97,29.36,28.54,1.723,2.036,71.36,0.093,1.315,0,12.54,-0.0005736979,-0.0006695139,2.5E-07
"2018-04-14 23:35:00",49940,"CKVY",12.82,29.97,30.63,31.45,29.84,93.1,93.1,89.4,0.523,28.48,29.59,27.61,1.535,1.513,210.2,60,4.822,0,12.54,-0.0005736979,-0.0006695139,2.5E-07
"2018-04-14 23:40:00",49941,"CKVY",12.82,30.9,30.43,30.96,29.85,93.7,95.5,93,0.547,29.03,29.81,28.08,1.15,1.243,231.1,5.956,4.822,0,12.54,-0.0005736979,-0.0006695139,2.5E-07
"2018-04-14 23:45:00",49942,"CKVY",12.82,29.35,29.78,30.9,29.23,92.2,93.6,90.7,0.506,27.57,29.26,26.99,1.404,1.316,265.9,82.8,3.507,0,12.54,-0.000867519,-0.001131636,2.5E-07
"2018-04-14 23:50:00",49943,"CKVY",12.82,29.97,29.64,30.03,29.29,94.8,94.8,92.1,0.533,28.02,28.71,27.3,1.011,1.303,24.4,29.91,2.411,0,12.54,-0.000867519,-0.001131636,2.5E-07
"2018-04-14 23:55:00",49944,"CKVY",12.82,29.54,29.84,30.1,29.48,93.2,94.9,93,0.515,28.3,28.81,27.7,0.836,0.927,198.6,92.5,1.096,0,12.54,-0.000867519,-0.001131636,2.5E-07
"2018-04-15 00:00:00",49945,"CKVY",12.81,29.97,29.97,30.41,29.54,94.2,95.1,93.2,0.53,28.57,29.14,27.82,0.503,0.601,117.9,0.077,0.658,0,12.54,-0.001086167,-0.001505135,2.5E-07
"2018-04-15 00:05:00",49946,"CKVY",12.8,29.35,29.76,30.1,29.29,94,94.4,93,0.516,28.22,28.67,27.53,0.362,0.365,134.1,21.89,2.411,0,12.54,-0.001086167,-0.001505135,2.5E-07
"2018-04-15 00:10:00",49947,"CKVY",12.8,28.99,28.91,29.48,28.55,95.9,95.9,92.6,0.518,27.45,28.03,26.7,0.694,0.585,141.1,17.35,2.192,0,12.54,-0.001086167,-0.001505135,2.5E-07
"2018-04-15 00:15:00",49948,"CKVY",12.8,30.23,29.39,30.35,28.86,95.5,97.6,95.5,0.543,28.49,29.72,27.86,1.118,0.807,201.2,47.8,4.384,0,12.54,-0.001252607,-0.001824395,2.5E-07
"2018-04-15 00:20:00",49949,"CKVY",12.8,27.88,29.29,30.35,27.82,94.5,95.4,90.6,0.488,27.59,29.2,26.21,1.984,1.593,219.4,22.7,4.603,0,12.54,-0.001252607,-0.001824395,2.5E-07
"2018-04-15 00:25:00",49950,"CKVY",12.79,27.88,27.72,27.94,27.51,99,99,94.5,0.511,27.12,27.69,26.39,2.485,2.264,222.8,4.08,3.946,0,12.54,-0.001252607,-0.001824395,2.5E-07
"2018-04-15 00:30:00",49951,"CKVY",12.8,29.86,28.67,29.86,27.88,99.4,99.9,98.6,0.556,28.49,29.84,27.57,2.475,2.596,239.3,38.54,2.85,0,12.54,-0.0008123639,-0.001013818,2.5E-07
"2018-04-15 00:35:00",49952,"CKVY",12.79,29.61,29.8,30.05,29.49,94.9,99.4,94.8,0.526,28.98,29.76,28.18,1.568,2.065,174.8,24.86,1.534,0,12.54,-0.0008123639,-0.001013818,2.5E-07
"2018-04-15 00:40:00",49953,"CKVY",12.79,29.18,29.49,29.74,29.12,94.4,95.2,94.2,0.514,28.2,28.52,27.66,1.044,1.218,132.3,22.64,2.411,0,12.54,-0.0008123639,-0.001013818,2.5E-07
"2018-04-15 00:45:00",49954,"CKVY",12.79,28.44,28.9,29.3,28.38,94.7,95.2,94.3,0.501,27.63,28,27.04,0.998,1.062,141,8.3,2.411,0,12.54,-0.0009524556,-0.001255076,2.5E-07
"2018-04-15 00:50:00",49955,"CKVY",12.78,28.5,28.48,28.62,28.25,97.2,97.2,94.7,0.515,27.54,27.93,26.94,1.056,0.994,134.9,15.07,1.096,0,12.54,-0.0009524556,-0.001255076,2.5E-07
"2018-04-15 00:55:00",49956,"CKVY",12.78,28.25,28.21,28.56,28.01,98,98,96.9,0.514,27.52,27.89,27.23,0.911,1.029,76.69,25.92,1.534,0,12.54,-0.0009524556,-0.001255076,2.5E-07
"2018-04-15 01:00:00",49957,"CKVY",12.78,28.38,28.42,28.56,28.19,98.7,98.8,98,0.52,28.05,28.27,27.69,0.561,0.686,52.6,0.219,0.658,0,12.54,-0.001166234,-0.001639758,2.5E-07
"2018-04-15 01:05:00",49958,"CKVY",12.78,27.51,28.14,28.5,27.51,97.8,98.8,97.7,0.497,27.76,28.2,26.95,0.863,0.592,183.6,73.08,3.726,0,12.54,-0.001166234,-0.001639758,2.5E-07
"2018-04-15 01:10:00",49959,"CKVY",12.77,26.89,26.91,27.57,26.52,97.9,97.9,97.2,0.485,26.3,27.01,25.85,1.413,1.187,221.8,15.85,3.726,0,12.54,-0.001166234,-0.001639758,2.5E-07
"2018-04-15 01:15:00",49960,"CKVY",12.77,27.88,27.8,28.25,26.83,97.7,99.2,97.7,0.504,27.47,28,26.31,1.796,1.603,201.8,39.33,2.411,0,12.54,-0.001110678,-0.001527689,2.5E-07
"2018-04-15 01:20:00",49961,"CKVY",12.77,27.39,27.47,27.94,27.14,96.5,97.7,96.1,0.488,26.66,27.37,26.18,2.128,2.096,275,9.11,3.507,0,12.54,-0.001110678,-0.001527689,2.5E-07
"2018-04-15 01:25:00",49962,"CKVY",12.76,26.77,26.64,27.39,26.28,98,98,95.3,0.483,25.7,26.51,25.19,2.392,2.213,294.5,7.871,4.165,0,12.54,-0.001110678,-0.001527689,2.5E-07
"2018-04-15 01:30:00",49963,"CKVY",12.76,28.01,27.48,28.01,26.83,97.8,98.7,97.3,0.507,27.03,27.48,26.33,3.011,2.665,276,20.64,4.822,0,12.54,-0.0007709491,-0.0009508125,2.5E-07
"2018-04-15 01:35:00",49964,"CKVY",12.75,29.25,28.98,29.37,28.01,93.4,97.9,93.4,0.51,27.93,28.31,27.42,3.326,3.196,258.8,15.7,4.822,0,12.54,-0.0007709491,-0.0009508125,2.5E-07
"2018-04-15 01:40:00",49965,"CKVY",12.75,29.37,29.2,29.44,29,93.5,93.9,93.1,0.513,27.54,27.85,27.25,2.724,3.055,274.7,15.73,3.288,0,12.54,-0.0007709491,-0.0009508125,2.5E-07
"2018-04-15 01:45:00",49966,"CKVY",12.76,29.62,29.5,29.75,29.25,92.1,93.5,92.1,0.511,27.68,27.85,27.51,2.186,2.527,248.2,20.24,2.63,0,12.54,-0.0004713185,-0.0005210629,2.5E-07
"2018-04-15 01:50:00",49967,"CKVY",12.75,29.5,29.47,29.62,29.25,92.3,92.4,91.7,0.51,27.48,27.63,27.16,1.367,1.75,309.1,18.01,1.754,0,12.55,-0.0004713185,-0.0005210629,2.5E-07
"2018-04-15 01:55:00",49968,"CKVY",12.75,29.38,29.38,29.5,29.25,92.9,93,92.2,0.51,27.5,27.71,27.35,1.137,1.212,289.5,5.557,1.096,0,12.55,-0.0004713185,-0.0005210629,2.5E-07
"2018-04-15 02:00:00",49969,"CKVY",12.74,28.39,29.07,29.44,28.33,92.8,92.9,92.6,0.489,27.25,27.64,26.51,1.509,1.222,250.2,9.4,3.726,0,12.55,-0.0008354101,-0.001083086,2.5E-07
"2018-04-15 02:05:00",49970,"CKVY",12.74,26.53,27.37,28.39,26.53,95.2,95.2,92.7,0.465,25.83,26.58,25.3,1.773,1.674,231.1,4.05,3.069,0,12.55,-0.0008354101,-0.001083086,2.5E-07
"2018-04-15 02:10:00",49971,"CKVY",12.74,26.1,26.22,26.66,25.98,97.6,97.6,95.2,0.468,25.31,25.69,25.05,1.879,1.861,179.2,23.45,1.973,0,12.55,-0.0008354101,-0.001083086,2.5E-07
"2018-04-15 02:15:00",49972,"CKVY",12.74,26.29,26.22,26.35,26.04,98.9,98.9,97.6,0.478,25.82,26.02,25.57,1.045,1.532,127.8,16.37,0.877,0,12.55,-0.0008511248,-0.001094967,2.5E-07
"2018-04-15 02:20:00",49973,"CKVY",12.73,26.78,26.5,26.9,26.1,100.2,100.2,98.8,0.494,26.42,26.94,25.87,0.645,0.854,27.8,8.56,1.534,0,12.55,-0.0008511248,-0.001094967,2.5E-07
"2018-04-15 02:25:00",49974,"CKVY",12.73,26.72,26.79,27.03,26.53,100.1,100.2,100.1,0.493,26.82,27.06,26.56,0.369,0.471,278.1,55.87,1.754,0,12.55,-0.0008511248,-0.001094967,2.5E-07
"2018-04-15 02:30:00",49975,"CKVY",12.73,26.78,26.74,26.84,26.6,100.1,100.2,100,0.494,26.76,26.87,26.63,0.401,0.351,230.4,24.95,1.096,0,12.55,-0.001281166,-0.001884692,2.5E-07
"2018-04-15 02:35:00",49976,"CKVY",12.72,27.28,26.98,27.28,26.66,100.1,100.2,100,0.504,27.01,27.31,26.68,0.823,0.498,209.3,13.47,3.726,0,12.55,-0.001281166,-0.001884692,2.5E-07
"2018-04-15 02:40:00",49977,"CKVY",12.71,27.71,27.23,27.71,26.9,100.1,100.2,100.1,0.513,27.26,27.75,26.93,1.647,1.286,194.6,10.82,3.726,0,12.55,-0.001281166,-0.001884692,2.5E-07
"2018-04-15 02:45:00",49978,"CKVY",12.71,27.96,27.62,27.96,27.34,100.1,100.2,100.1,0.519,27.65,28,27.37,2.686,2.087,176.3,8.79,5.918,0,12.55,-0.001134915,-0.001547639,2.5E-07
"2018-04-15 02:50:00",49979,"CKVY",12.71,28.51,28.59,28.88,27.89,97.8,100.2,97.8,0.519,28.41,28.92,27.93,3.702,3.332,179.2,6.087,8.11,0,12.55,-0.001134915,-0.001547639,2.5E-07
"2018-04-15 02:55:00",49980,"CKVY",12.71,27.89,28.4,28.64,27.77,97,97.9,96.9,0.501,27.76,28.1,27.02,3.934,3.795,203.6,11.97,4.603,0,12.55,-0.001134915,-0.001547639,2.5E-07
"2018-04-15 03:00:00",49981,"CKVY",12.71,26.04,26.82,27.89,26.04,97.5,97.5,96.7,0.467,26.07,27.16,25.34,3.584,3.888,216.4,10.82,2.85,0,12.55,-0.000633501,-0.0007315148,2.5E-07
"2018-04-15 03:05:00",49982,"CKVY",12.7,26.66,26.39,26.66,25.92,99.1,99.1,97.4,0.487,26.04,26.45,25.32,2.566,3.009,165,14.08,2.85,0,12.55,-0.000633501,-0.0007315148,2.5E-07
"2018-04-15 03:10:00",49983,"CKVY",12.7,26.11,26.43,26.66,26.05,98.4,99.1,98.4,0.472,26.13,26.44,25.66,1.623,2.1,87.4,34.52,1.534,0,12.55,-0.000633501,-0.0007315148,2.5E-07
"2018-04-15 03:15:00",49984,"CKVY",12.7,26.17,25.99,26.23,25.8,99,99,98.2,0.477,25.61,25.95,25.36,1.117,1.36,18.52,4.381,1.534,0,12.55,-0.0008727152,-0.001102087,2.5E-07
"2018-04-15 03:20:00",49985,"CKVY",12.69,25.92,26.49,26.85,25.86,97.8,99.9,97.8,0.466,26.32,26.8,25.33,1.068,1.049,329.9,36.5,3.069,0,12.55,-0.0008727152,-0.001102087,2.5E-07
"2018-04-15 03:25:00",49986,"CKVY",12.68,26.91,26.91,27.47,25.86,97.4,99.8,97.4,0.483,26.59,27.39,25.31,1.441,1.282,253.3,22.2,3.946,0,12.55,-0.0008727152,-0.001102087,2.5E-07
"2018-04-15 03:30:00",49987,"CKVY",12.68,26.3,26.54,26.91,26.17,97,97.3,96.6,0.469,25.79,26.26,25.37,1.395,1.372,191.4,18.56,1.534,0,12.55,-0.001061285,-0.001442584,2.5E-07
"2018-04-15 03:35:00",49988,"CKVY",12.68,25.93,26.14,26.36,25.74,98,98.1,97,0.467,25.57,25.82,25.15,1.005,1.303,160.9,23.33,1.754,0,12.55,-0.001061285,-0.001442584,2.5E-07
"2018-04-15 03:40:00",49989,"CKVY",12.67,26.05,25.99,26.11,25.86,99.3,99.3,98,0.475,25.66,25.92,25.44,0.409,0.648,116.5,0.112,0,0,12.55,-0.001061285,-0.001442584,2.5E-07
"2018-04-15 03:45:00",49990,"CKVY",12.67,25.93,25.91,26.11,25.74,99.8,99.8,99.2,0.475,25.77,25.94,25.57,0.281,0.353,150.1,60.85,0.877,0,12.55,-0.001174617,-0.001677974,2.5E-07
"2018-04-15 03:50:00",49991,"CKVY",12.67,25.43,25.66,25.93,25.37,100,100,99.7,0.467,25.63,25.9,25.35,0.078,0.12,225.3,28.93,0.658,0,12.55,-0.001174617,-0.001677974,2.5E-07
"2018-04-15 03:55:00",49992,"CKVY",12.66,25.68,25.61,25.8,25.37,100.1,100.2,99.9,0.472,25.63,25.85,25.36,0.364,0.205,359.3,6.93,1.754,0,12.55,-0.001174617,-0.001677974,2.5E-07
"2018-04-15 04:00:00",49993,"CKVY",12.66,25.31,25.51,25.68,25.25,100.2,100.2,100.1,0.465,25.54,25.71,25.27,0.365,0.361,301.8,71.58,1.096,0,12.55,-0.001343052,-0.002068304,2.5E-07
"2018-04-15 04:05:00",49994,"CKVY",12.65,25.74,25.66,26.05,25.18,100.1,100.2,100,0.473,25.68,26.09,25.19,0.519,0.406,192,3.02,2.411,0,12.55,-0.001343052,-0.002068304,2.5E-07
"2018-04-15 04:10:00",49995,"CKVY",12.63,26.06,25.89,26.06,25.56,100.1,100.2,100,0.48,25.91,26.1,25.57,1.138,0.83,176.2,10.99,4.384,0,12.55,-0.001343052,-0.002068304,2.5E-07
"2018-04-15 04:15:00",49996,"CKVY",12.64,26.3,26.34,26.55,25.99,100.1,100.2,100.1,0.484,26.36,26.59,26.01,2.498,1.844,176.5,7.453,5.48,0,12.55,-0.001152172,-0.001607157,2.5E-07
"2018-04-15 04:20:00",49997,"CKVY",12.65,25.62,25.75,26.36,25.44,100.1,100.2,100,0.471,25.78,26.38,25.45,3.686,3.136,158.8,9.86,4.822,0,12.55,-0.001152172,-0.001607157,2.5E-07
"2018-04-15 04:25:00",49998,"CKVY",12.64,25.31,25.56,25.75,25.19,100.1,100.2,100.1,0.465,25.59,25.77,25.23,4.299,4,157.2,6.699,5.042,0,12.55,-0.001152172,-0.001607157,2.5E-07
"2018-04-15 04:30:00",49999,"CKVY",12.64,25.07,25.2,25.38,25,100.1,100.2,100.1,0.46,25.23,25.4,25.02,4.21,4.291,150.7,6.626,4.822,0,12.55,-0.0007500599,-0.0008842957,2.5E-07
"2018-04-15 04:35:00",50000,"CKVY",12.64,24.69,24.8,25.07,24.57,100.1,100.2,100,0.453,24.82,25.11,24.58,3.788,4.022,144.2,11.57,3.507,0,12.55,-0.0007500599,-0.0008842957,2.5E-07
"2018-04-15 04:40:00",50001,"CKVY",12.64,24.63,24.59,24.7,24.45,100.1,100.2,100.1,0.452,24.61,24.74,24.46,3.118,3.439,165.1,2.852,3.069,0,12.55,-0.0007500599,-0.0008842957,2.5E-07
"2018-04-15 04:45:00",50002,"CKVY",12.61,24.94,24.77,25.07,24.63,100.1,100.2,100,0.458,24.8,25.11,24.64,2.561,2.814,147.7,9.07,3.069,0,12.55,-0.000768366,-0.0009176079,2.5E-07
"2018-04-15 04:50:00",50003,"CKVY",12.62,24.57,24.89,25.07,24.51,100.2,100.2,100,0.451,24.91,25.11,24.53,2.186,2.361,153.5,15.37,2.192,0,12.55,-0.000768366,-0.0009176079,2.5E-07
"2018-04-15 04:55:00",50004,"CKVY",12.62,24.63,24.88,25.31,24.51,100.1,100.2,100.1,0.452,24.91,25.34,24.54,2.148,2.198,215.9,24.32,2.85,0,12.55,-0.000768366,-0.0009176079,2.5E-07
"2018-04-15 05:00:00",50005,"CKVY",12.62,25.44,24.75,25.5,24.32,100.1,100.2,100.1,0.467,24.78,25.53,24.35,2.141,2.108,311.4,35.5,3.726,0,12.55,-0.0009129928,-0.001157414,2.5E-07
"2018-04-15 05:05:00",50006,"CKVY",12.62,26.18,25.86,26.43,25.38,100.1,100.2,100,0.482,25.88,26.47,25.39,2.564,2.259,235,16.81,5.48,0,12.55,-0.0009129928,-0.001157414,2.5E-07
"2018-04-15 05:10:00",50007,"CKVY",12.61,25.99,26.12,26.3,25.93,99.4,100.2,99.4,0.475,26.1,26.33,25.86,3.161,2.881,239.1,6.362,5.042,0,12.56,-0.0009129928,-0.001157414,2.5E-07
"2018-04-15 05:15:00",50008,"CKVY",12.61,25.5,25.84,26.12,25.44,99.1,99.4,99,0.464,25.66,25.98,25.21,3.065,3.211,269.2,18.94,3.726,0,12.56,-0.0008449828,-0.001038211,2.5E-07
"2018-04-15 05:20:00",50009,"CKVY",12.61,26.12,25.79,26.18,25.38,100.1,100.2,99,0.481,25.73,26.21,25.14,2.647,2.901,256,13.79,2.411,0,12.56,-0.0008449828,-0.001038211,2.5E-07
"2018-04-15 05:25:00",50010,"CKVY",12.61,25.81,25.97,26.18,25.68,99.9,100.2,99.9,0.474,25.99,26.21,25.65,1.776,2.274,296.7,30.44,2.85,0,12.56,-0.0008449828,-0.001038211,2.5E-07
"2018-04-15 05:30:00",50011,"CKVY",12.6,25.81,25.75,25.93,25.62,100.1,100.2,99.8,0.475,25.73,25.97,25.57,1.097,1.363,21.87,2.575,0,0,12.56,-0.0009335313,-0.001187291,0.0001152605
"2018-04-15 05:35:00",50012,"CKVY",12.6,26.62,26.18,26.62,25.75,100.1,100.2,100,0.491,26.21,26.64,25.77,0.792,0.945,21.59,13.09,1.534,0,12.56,-0.0009335313,-0.001187291,0.0001152605
"2018-04-15 05:40:00",50013,"CKVY",12.6,26.3,26.49,26.68,26.3,100.2,100.2,100.1,0.485,26.52,26.71,26.32,0.458,0.578,61.23,12.12,1.534,0,12.56,-0.0009335313,-0.001187291,0.0001152605
"2018-04-15 05:45:00",50014,"CKVY",12.6,25.93,26.03,26.43,25.81,99.9,100.2,99.9,0.476,26.03,26.46,25.77,0.458,0.458,68.99,0.195,0,0,12.56,-0.001243985,-0.00180669,0.003736544
"2018-04-15 05:50:00",50015,"CKVY",12.6,26.24,26.02,26.31,25.69,100.1,100.2,99.9,0.483,26.04,26.35,25.67,0.381,0.396,71.39,82.5,1.754,0,12.56,-0.001243985,-0.00180669,0.003736544
"2018-04-15 05:55:00",50016,"CKVY",12.6,26,26.02,26.24,25.81,100.1,100.2,100,0.478,26.04,26.27,25.82,0.299,0.293,239.6,65.77,1.315,0,12.56,-0.001243985,-0.00180669,0.003736544
"2018-04-15 06:00:00",50017,"CKVY",12.59,26.43,26.3,26.55,25.93,100.1,100.2,100.1,0.487,26.33,26.58,25.95,0.678,0.468,59.72,17.6,1.754,0,12.56,0.000116512,0.0001230054,0.01245942
"2018-04-15 06:05:00",50018,"CKVY",12.59,26.55,26.43,26.62,26.18,100.1,100.2,100,0.49,26.46,26.64,26.21,0.578,0.685,72.1,35.9,1.534,0,12.56,0.000116512,0.0001230054,0.01245942
"2018-04-15 06:10:00",50019,"CKVY",12.59,26.8,26.71,26.86,26.49,100.2,100.2,100,0.495,26.74,26.89,26.49,0.806,0.673,216.9,15.19,1.754,0,12.56,0.000116512,0.0001230054,0.01245942
"2018-04-15 06:15:00",50020,"CKVY",12.59,26.99,26.84,26.99,26.68,100.1,100.2,100,0.498,26.86,27.02,26.69,1.134,0.989,204.2,7.838,3.946,0,12.56,0.0001131264,0.0001178056,0.02988702
"2018-04-15 06:20:00",50021,"CKVY",12.59,26.68,26.86,27.05,26.62,98.8,100.2,98.8,0.486,26.74,27.08,26.31,1.316,1.294,169.2,31.61,2.411,0,12.56,0.0001131264,0.0001178056,0.02988702
"2018-04-15 06:25:00",50022,"CKVY",12.57,26.8,26.69,26.92,26.43,99.4,99.5,98.4,0.491,26.42,26.79,26.06,1.334,1.333,88.1,21.04,1.754,0.006671809,12.56,0.0001131264,0.0001178056,0.02988702
"2018-04-15 06:30:00",50023,"CKVY",12.59,26.99,26.78,27.05,26.68,99.8,99.8,99.3,0.497,26.63,27,26.51,1.071,1.195,162.6,19.86,2.85,0.08658805,12.56,0.0001645072,0.0001999801,0.06256773
"2018-04-15 06:35:00",50024,"CKVY",12.58,27.05,27.3,27.61,26.93,98.4,100,98.4,0.491,27.16,27.57,26.6,0.925,0.965,297.7,86.1,1.973,0.2693909,12.56,0.0001645072,0.0001999801,0.06256773
"2018-04-15 06:40:00",50025,"CKVY",12.59,27.05,27.1,27.24,26.99,98.7,98.8,98.3,0.493,26.74,26.89,26.57,0.559,0.756,149.5,28.39,0,0.6446354,12.56,0.0001645072,0.0001999801,0.06256773
"2018-04-15 06:45:00",50026,"CKVY",12.59,26.68,26.9,27.17,26.68,99.1,99.1,98.7,0.487,26.62,26.86,26.42,0.463,0.499,41.84,41.06,1.973,1.216773,12.56,0.0003056868,0.0003473733,0.1035141
"2018-04-15 06:50:00",50027,"CKVY",12.58,26.92,26.92,27.05,26.61,99.5,99.5,99,0.494,26.77,26.93,26.38,0.513,0.484,43.43,0.145,1.315,2.091724,12.56,0.0003056868,0.0003473733,0.1035141
"2018-04-15 06:55:00",50028,"CKVY",12.58,27.11,26.97,27.17,26.74,99.8,99.8,99.3,0.499,26.85,27.13,26.59,0.93,0.727,47.57,3.602,1.973,3.683647,12.56,0.0003056868,0.0003473733,0.1035141
"2018-04-15 07:00:00",50029,"CKVY",12.59,27.11,27.1,27.24,26.99,99.7,99.8,99.6,0.499,27.02,27.18,26.89,0.589,0.785,44.84,0.079,0.438,5.922635,12.56,0.0008544578,0.0009189087,0.1478051
"2018-04-15 07:05:00",50030,"CKVY",12.59,27.36,27.23,27.42,26.93,99.6,99.7,99.5,0.503,27.14,27.34,26.84,0.425,0.47,26.08,9.95,0.219,8.894578,12.56,0.0008544578,0.0009189087,0.1478051
"2018-04-15 07:10:00",50031,"CKVY",12.61,27.67,27.47,27.67,27.24,98.8,99.6,98.8,0.506,27.26,27.42,27.06,0.061,0.246,243.5,47.07,0.877,14.01114,12.56,0.0008544578,0.0009189087,0.1478051
"2018-04-15 07:15:00",50032,"CKVY",12.61,27.92,27.8,27.92,27.67,98.1,98.9,98.1,0.508,27.44,27.57,27.33,0.302,0.148,208.8,8.72,1.534,20.81706,12.56,0.002577051,0.002754853,0.1936906
"2018-04-15 07:20:00",50033,"CKVY",12.63,27.79,27.82,27.98,27.67,97.7,98.1,97.5,0.503,27.27,27.48,27.06,0.743,0.518,206.9,3.507,1.973,26.25497,12.57,0.002577051,0.002754853,0.1936906
"2018-04-15 07:25:00",50034,"CKVY",12.64,27.73,27.75,27.92,27.61,97.7,97.8,97.3,0.502,27.15,27.37,26.94,1.237,1.018,234.6,13.63,2.411,31.20026,12.57,0.002577051,0.002754853,0.1936906
"2018-04-15 07:30:00",50035,"CKVY",12.65,27.61,27.66,27.79,27.48,98,98,97.6,0.5,27.13,27.28,26.92,1.653,1.431,234.7,7.342,2.85,34.97601,12.57,0.00392494,0.004242333,0.2404802
"2018-04-15 07:35:00",50036,"CKVY",12.66,27.36,27.47,27.67,27.24,99.1,99.1,97.9,0.501,27.1,27.22,26.92,1.737,1.755,225.1,10.53,2.411,40.11688,12.57,0.00392494,0.004242333,0.2404802
"2018-04-15 07:40:00",50037,"CKVY",12.69,27.79,27.53,27.79,27.3,99.9,99.9,99,0.514,27.4,27.76,27.06,1.222,1.456,205.2,0.075,0.658,45.90405,12.57,0.00392494,0.004242333,0.2404802
"2018-04-15 07:45:00",50038,"CKVY",12.7,28.29,27.95,28.29,27.67,100.1,100.2,99.8,0.525,27.96,28.3,27.62,0.558,0.933,181.4,19.75,0,53.33171,12.57,0.005796997,0.006193519,0.2872365
"2018-04-15 07:50:00",50039,"CKVY",12.74,28.78,28.51,28.84,28.16,99.9,100.2,99.9,0.535,28.53,28.83,28.17,0.189,0.264,198.8,48.45,1.973,61.82516,12.57,0.005796997,0.006193519,0.2872365
"2018-04-15 07:55:00",50040,"CKVY",12.75,29.15,28.97,29.21,28.72,97.7,99.9,97.7,0.532,28.71,28.89,28.45,0.474,0.379,248,4.661,2.192,66.71915,12.57,0.005796997,0.006193519,0.2872365
"2018-04-15 08:00:00",50041,"CKVY",12.77,29.34,29.22,29.4,29.03,96.3,97.8,96.2,0.528,28.42,28.65,28.24,0.474,0.474,262,15.9,0,68.30786,12.57,0.007300665,0.007797795,0.3332222
"2018-04-15 08:05:00",50042,"CKVY",12.78,29.65,29.46,29.65,29.21,96.7,96.7,96.2,0.537,28.58,28.83,28.29,0.318,0.45,295.6,7.471,0,67.29257,12.58,0.007300665,0.007797795,0.3332222
"2018-04-15 08:10:00",50043,"CKVY",12.79,29.52,29.49,29.65,29.28,96.7,96.9,96.4,0.534,28.66,28.87,28.39,0.373,0.26,266.1,14.52,1.973,66.95176,12.58,0.007300665,0.007797795,0.3332222
"2018-04-15 08:15:00",50044,"CKVY",12.83,29.89,29.63,29.89,29.34,96.3,96.8,96.3,0.54,28.78,29,28.5,0.67,0.452,353.6,66.48,2.192,70.5864,12.58,0.008227579,0.008810254,0.3789024
"2018-04-15 08:20:00",50045,"CKVY",12.85,30.57,30.22,30.63,29.77,96.8,97.4,96.2,0.558,29.47,29.86,28.84,1.021,0.894,48.05,3.84,1.973,79.0924,12.58,0.008227579,0.008810254,0.3789024
"2018-04-15 08:25:00",50046,"CKVY",12.88,31.13,30.87,31.13,30.51,93.7,97,93.6,0.552,29.83,30.11,29.4,0.715,0.89,42.54,2.058,0.658,85.9836,12.58,0.008227579,0.008810254,0.3789024
"2018-04-15 08:30:00",50047,"CKVY",12.91,31.62,31.34,31.69,31.01,89.9,93.7,89.2,0.541,29.28,29.71,28.55,0.764,0.71,293.9,59.61,3.069,89.77785,12.58,0.01009872,0.01088535,0.4230498
"2018-04-15 08:35:00",50048,"CKVY",12.95,31.68,31.72,31.93,31.5,91.7,91.7,90,0.553,29.38,29.67,28.97,1.334,1.049,270.3,27.8,6.138,93.46999,12.58,0.01009872,0.01088535,0.4230498
"2018-04-15 08:40:00",50049,"CKVY",12.99,31.37,31.6,31.87,31.31,92.4,93.5,91.4,0.55,29.74,30.19,29.31,2.09,1.715,237.8,7.248,3.507,99.81212,12.58,0.01009872,0.01088535,0.4230498
"2018-04-15 08:45:00",50050,"CKVY",13.03,31.87,31.55,31.93,31.25,92.6,92.8,92.1,0.562,29.61,30.03,29.23,2.129,2.187,178.6,40.69,2.63,107.0108,12.58,0.01228912,0.01346426,0.4663334
"2018-04-15 08:50:00",50051,"CKVY",13.09,32.43,32.14,32.49,31.75,91.5,93.6,91.5,0.569,30.17,30.61,29.76,1.589,1.882,117.2,10.42,2.85,114.2798,12.59,0.01228912,0.01346426,0.4663334
"2018-04-15 08:55:00",50052,"CKVY",13.12,32.73,32.49,32.79,32.24,92.2,92.2,89.8,0.58,30.12,30.74,29.64,1.183,1.37,122.5,25.2,1.973,121.7073,12.59,0.01228912,0.01346426,0.4663334
"2018-04-15 09:00:00",50053,"CKVY",13.16,32.92,32.83,33.04,32.61,91.6,92.2,90.7,0.58,30.64,30.96,30.3,1.36,1.252,163,27.28,3.069,127.3149,12.59,0.01452309,0.01584066,0.5075045
"2018-04-15 09:05:00",50054,"CKVY",13.17,33.04,33.08,33.23,32.85,91,93.2,90.7,0.579,31.04,31.45,30.55,2.341,1.747,161.6,10.32,5.918,127.2535,12.59,0.01452309,0.01584066,0.5075045
"2018-04-15 09:10:00",50055,"CKVY",13.19,32.91,33.09,33.35,32.79,91.9,93.7,90.9,0.582,31.06,31.74,30.6,3.4,2.88,140.4,12.56,6.138,124.095,12.59,0.01452309,0.01584066,0.5075045
"2018-04-15 09:15:00",50056,"CKVY",13.23,33.47,33.15,33.53,32.79,93.8,93.8,91.9,0.608,31.33,31.87,30.74,4.478,3.898,150,14.96,6.795,124.0094,12.59,0.01389728,0.01538704,0.5466905
"2018-04-15 09:20:00",50057,"CKVY",13.28,32.85,33.08,33.78,32.66,94.7,96.3,93.5,0.598,31.71,32.35,31.22,5.473,5.044,160,6.594,8.99,131.9542,12.59,0.01389728,0.01538704,0.5466905
"2018-04-15 09:25:00",50058,"CKVY",13.29,33.09,32.93,33.22,32.72,93.7,95.1,93.6,0.598,31.46,31.86,31.1,6.728,6.062,176,6.139,10.74,144.0198,12.59,0.01389728,0.01538704,0.5466905
"2018-04-15 09:30:00",50059,"CKVY",13.27,33.21,33.08,33.22,32.91,93.2,93.9,93.1,0.598,31.41,31.64,31.15,8.02,7.492,175.2,6.391,11.4,144.8228,12.59,0.01385537,0.01557443,0.5841389
"2018-04-15 09:35:00",50060,"CKVY",13.26,33.4,33.4,33.58,33.09,90.3,93.9,90.2,0.583,31.4,31.93,30.78,8.09,8,163.5,9.49,9.86,133.5725,12.59,0.01385537,0.01557443,0.5841389
"2018-04-15 09:40:00",50061,"CKVY",13.28,33.77,33.64,33.89,33.34,88.6,90.8,88.6,0.581,30.98,31.42,30.68,7.901,8.06,168.9,7.661,10.74,120.1926,12.59,0.01385537,0.01557443,0.5841389
"2018-04-15 09:45:00",50062,"CKVY",13.32,34.26,33.96,34.26,33.71,90.4,90.8,87.7,0.605,31.06,31.87,30.45,7.587,7.781,164.4,7.631,11.18,121.6943,12.59,0.01347725,0.01605611,0.6199855
"2018-04-15 09:50:00",50063,"CKVY",13.31,34.45,34.32,34.63,34.08,91.4,92.6,88.6,0.616,31.82,32.71,31.19,7.5,7.586,155.3,8.65,9.21,135.0111,12.59,0.01347725,0.01605611,0.6199855
"2018-04-15 09:55:00",50064,"CKVY",13.24,34.08,34.15,34.51,33.95,89.8,91.4,88.7,0.596,31.5,32.21,30.99,7.591,7.587,144.7,6.595,10.52,137.7769,12.59,0.01347725,0.01605611,0.6199855
"2018-04-15 10:00:00",50065,"CKVY",13.22,34.07,34,34.2,33.71,91.3,92.1,89.5,0.606,31.58,32.15,30.94,7.426,7.432,133.7,7.091,10.08,120.4557,12.59,0.01183391,0.01427985,0.6526281
"2018-04-15 10:05:00",50066,"CKVY",13.21,33.95,34.02,34.2,33.89,87.5,91.5,87.5,0.578,31.33,31.97,30.64,7.652,7.479,128.7,8.45,10.08,93.22126,12.59,0.01183391,0.01427985,0.6526281
"2018-04-15 10:10:00",50067,"CKVY",13.24,34.44,34.19,34.5,33.88,85.9,87.7,84.7,0.578,30.45,31,30.07,7.351,7.566,105.6,10.69,10.08,77.44088,12.59,0.01183391,0.01427985,0.6526281
"2018-04-15 10:15:00",50068,"CKVY",13.34,34.5,34.42,34.62,34.25,82.9,85.9,82.9,0.56,30.32,30.65,29.84,6.7,7.048,92.7,6.993,8.11,88.50404,12.59,0.01236974,0.01545435,0.6839931
"2018-04-15 10:20:00",50069,"CKVY",13.58,35.67,35.02,35.67,34.5,83.1,83.6,78.93,0.588,29.86,31.06,29.31,4.711,5.788,141.7,36.01,3.288,120.9856,12.59,0.01236974,0.01545435,0.6839931
"2018-04-15 10:25:00",50070,"CKVY",13.99,37.03,36.3,37.03,35.55,79.65,84.2,76.52,0.595,30.74,31.56,29.61,3.606,4.056,149.6,14.3,5.042,184.3637,12.59,0.01236974,0.01545435,0.6839931
"2018-04-15 10:30:00",50071,"CKVY",13.98,37.09,37.07,37.28,36.79,76.15,80.2,74.94,0.57,30.63,31.63,29.78,2.859,3.171,159.3,21.47,5.261,244.5853,12.6,0.02986103,0.03426348,0.7120278
"2018-04-15 10:35:00",50072,"CKVY",13.9,38.39,37.38,38.39,36.79,77.25,79.2,75.15,0.608,30.69,31.9,29.74,3.284,2.983,158.9,16.37,5.699,295.4309,12.6,0.02986103,0.03426348,0.7120278
"2018-04-15 10:40:00",50073,"CKVY",13.7,38.15,38.31,38.58,38.02,69.11,77.21,69.11,0.539,29.94,31.93,28.8,2.714,3.1,149.6,59.01,4.822,318.5996,12.6,0.02986103,0.03426348,0.7120278
"2018-04-15 10:45:00",50074,"CKVY",13.59,37.96,37.99,38.27,37.77,74.88,75.15,69.11,0.58,29.43,31.07,28.66,1.915,2.347,338.2,38.08,2.411,280.0643,12.6,0.03157201,0.03600099,0.7372754
"2018-04-15 10:50:00",50075,"CKVY",13.91,37.77,37.87,38.08,37.65,75.63,77.28,74.29,0.581,30.83,31.54,30.35,1.696,1.777,281,31.35,4.165,230.4874,12.6,0.03157201,0.03600099,0.7372754
"2018-04-15 10:55:00",50076,"CKVY",13.84,38.39,38.01,38.39,37.65,77.62,77.62,74.53,0.611,31.06,32.02,30.33,2.127,1.769,304,18.62,4.603,214.6545,12.6,0.03157201,0.03600099,0.7372754
"2018-04-15 11:00:00",50077,"CKVY",13.86,38.33,38.32,38.82,38.02,75.56,78.69,73.5,0.594,31.34,32.6,30.48,3.535,2.832,327.3,12.63,7.014,244.3496,12.6,0.03156145,0.03529631,0.758073
"2018-04-15 11:05:00",50078,"CKVY",13.85,38.45,38.27,38.57,38.14,74.59,76.59,74.39,0.589,31.12,31.74,30.73,4.23,3.911,316.7,16.91,7.234,256.39,12.61,0.03156145,0.03529631,0.758073
"2018-04-15 11:10:00",50079,"CKVY",13.8,39.55,39.16,39.74,38.38,71.94,77.92,71.84,0.593,31.75,33.31,30.84,4.953,4.654,276.1,14.06,7.453,270.9496,12.6,0.03156145,0.03529631,0.758073
"2018-04-15 11:15:00",50080,"CKVY",13.77,40.6,40.05,40.73,39.31,73.18,75.55,71.09,0.628,32.23,33.24,30.79,4.582,4.785,261.9,15.1,6.138,344.9688,12.61,0.04519803,0.05148931,0.7761274
"2018-04-15 11:20:00",50081,"CKVY",13.75,41.1,40.99,41.59,40.36,69.2,75.07,68.99,0.606,32.63,33.8,31.72,3.906,4.322,341.6,35.34,4.603,456.2733,12.61,0.04519803,0.05148931,0.7761274
"2018-04-15 11:25:00",50082,"CKVY",13.74,42.09,41.77,42.21,41.1,68.68,73.08,68.3,0.625,32.86,34.11,31.8,2.66,3.226,296.3,48.83,2.85,532.3224,12.61,0.04519803,0.05148931,0.7761274
"2018-04-15 11:30:00",50083,"CKVY",13.73,42.08,42.24,42.58,41.9,68.54,71.19,68.02,0.623,32.86,33.71,32.17,2.254,2.442,270,29.49,5.042,551.1617,12.61,0.06458426,0.0719794,0.7904544
"2018-04-15 11:35:00",50084,"CKVY",13.72,42.94,42.57,43.06,42.02,68.33,70.6,67.78,0.642,33.13,33.98,32.38,2.235,2.208,275,20.11,5.261,555.191,12.62,0.06458426,0.0719794,0.7904544
"2018-04-15 11:40:00",50085,"CKVY",13.72,43.68,43.08,43.68,42.75,69.25,70.39,66.95,0.669,33.32,34.29,32.68,2.38,2.359,303.4,30.89,5.261,546.4817,12.62,0.06458426,0.0719794,0.7904544
"2018-04-15 11:45:00",50086,"CKVY",13.71,44.36,44.52,45.04,43.68,64.89,69.36,64.72,0.644,34.2,35.17,33.31,2.618,2.502,271.5,21.3,5.261,539.3716,12.62,0.06574869,0.07271269,0.8018031
"2018-04-15 11:50:00",50087,"CKVY",13.72,44.54,44.49,45.04,43.99,63.86,68.81,63.51,0.638,33.64,35.24,32.89,2.672,2.608,320.4,31.44,5.48,530.8669,12.62,0.06574869,0.07271269,0.8018031
"2018-04-15 11:55:00",50088,"CKVY",13.71,44.84,44.9,45.15,44.48,63.34,65.44,62.14,0.64,33.41,34.08,32.66,2.832,2.664,331.3,43.21,4.603,539.5465,12.62,0.06574869,0.07271269,0.8018031
"2018-04-15 12:00:00",50089,"CKVY",13.71,46.99,45.7,47.05,44.59,60.34,65.36,59.48,0.662,33.46,34.35,32.68,2.059,2.518,68.05,65.16,4.165,572.9773,12.62,0.07520623,0.0835245,0.8107057
"2018-04-15 12:05:00",50090,"CKVY",13.71,46.25,46.48,47.05,46.06,63.16,64.22,59.59,0.673,34.03,35.01,33.32,2.256,2.149,269.4,20.76,5.261,616.0286,12.62,0.07520623,0.0835245,0.8107057
"2018-04-15 12:10:00",50091,"CKVY",13.71,46.74,46.79,47.42,46.25,60.1,64.6,58.14,0.653,33.98,35.17,32.91,2.32,2.371,220.6,44.43,6.576,635.4576,12.63,0.07520623,0.0835245,0.8107057
"2018-04-15 12:15:00",50092,"CKVY",13.71,46.74,47.06,47.98,46.49,60.2,62.74,57.18,0.654,33.77,35.57,32.79,2.752,2.531,247,34.87,5.48,650.9447,12.63,0.08477543,0.09381423,0.8156958
"2018-04-15 12:20:00",50093,"CKVY",13.69,48.35,48.02,48.72,46.74,57.87,61.88,54.68,0.668,33.94,35.43,32.6,2.084,2.436,122.2,63.42,4.384,665.1597,12.63,0.08477543,0.09381423,0.8156958
"2018-04-15 12:25:00",50094,"CKVY",13.71,47.97,48.05,48.66,47.61,56.49,59.04,55.47,0.643,33.56,34.86,32.72,1.935,1.984,81.3,40.02,5.261,670.7961,12.63,0.08477543,0.09381423,0.8156958
"2018-04-15 12:30:00",50095,"CKVY",13.7,48.46,47.89,48.52,47.6,55.01,58.17,53.98,0.637,33.02,34.07,32.36,2.112,1.854,91.6,61.47,7.672,653.2518,12.63,0.08465771,0.09373571,0.8182311
"2018-04-15 12:35:00",50096,"CKVY",13.69,48.08,48.44,48.82,48.02,54.42,58.2,51.89,0.621,32.84,34.58,31.46,3.408,2.68,176.5,28.13,8.77,631.0079,12.63,0.08465771,0.09373571,0.8182311
"2018-04-15 12:40:00",50097,"CKVY",13.7,48.81,48.18,48.81,47.64,55.59,58.4,54.15,0.653,33.27,34.54,32.08,3.737,3.573,159.2,40.26,6.795,629.9641,12.63,0.08465771,0.09373571,0.8182311
"2018-04-15 12:45:00",50098,"CKVY",13.69,48.32,48.55,49.55,48.01,54.25,60.25,52.5,0.625,33.08,35.9,31.85,4.092,4.14,119.9,28.49,9.21,634.2401,12.63,0.08389069,0.09517954,0.817376
"2018-04-15 12:50:00",50099,"CKVY",13.68,49,48.62,49.24,48.07,52.02,55.89,48.14,0.615,32.34,33.62,30.19,3.363,3.794,144.6,60.8,5.48,625.9921,12.63,0.08389069,0.09517954,0.817376
"2018-04-15 12:55:00",50100,"CKVY",13.69,48.5,48.92,49.37,48.44,49.96,54.21,49.2,0.58,32.17,33.07,30.28,3.665,3.517,209,21.65,6.576,617.7935,12.63,0.08389069,0.09517954,0.817376
"2018-04-15 13:00:00",50101,"CKVY",13.68,48.69,48.71,49.18,48.19,53.7,55.17,49.82,0.627,31.98,33.57,30.73,3.992,3.645,209.6,20.03,8.77,600.5439,12.63,0.08045539,0.09222666,0.8136095
"2018-04-15 13:05:00",50102,"CKVY",13.68,49.73,49.34,49.85,48.69,50.95,53.8,50.78,0.619,32.63,33.42,31.91,4.794,4.506,186.6,15.28,8.33,593.8233,12.63,0.08045539,0.09222666,0.8136095
"2018-04-15 13:10:00",50103,"CKVY",13.67,49.65,49.53,49.79,49.29,50.67,53.65,50.57,0.614,32.57,33.32,31.99,4.705,4.681,190.3,32.65,7.453,605.191,12.63,0.08045539,0.09222666,0.8136095
"2018-04-15 13:15:00",50104,"CKVY",13.68,50.2,49.72,50.27,49.34,49.43,54.16,49.39,0.611,32.55,33.72,31.81,3.838,4.301,216.6,53.02,6.357,631.4853,12.63,0.08673268,0.1003753,0.8049966
"2018-04-15 13:20:00",50105,"CKVY",13.68,50.88,50.7,51.13,50.14,49.8,53.78,48.5,0.631,33.26,34.81,32.01,3.044,3.276,191.3,39.72,7.453,655.2558,12.63,0.08673268,0.1003753,0.8049966
"2018-04-15 13:25:00",50106,"CKVY",13.68,50.88,50.56,50.94,50.02,50.28,53.44,49.25,0.638,33.12,34.13,32.3,2.665,2.895,164.3,34.32,7.014,665.0193,12.63,0.08673268,0.1003753,0.8049966
"2018-04-15 13:30:00",50107,"CKVY",13.68,51.37,51.28,51.74,50.76,50.8,53.51,48.43,0.656,33.33,35.16,32.65,2.643,2.694,157.8,24.57,5.261,664.5419,12.63,0.09134477,0.1031608,0.7927768
"2018-04-15 13:35:00",50108,"CKVY",13.67,51.44,51.51,51.87,51.25,51.38,53.47,47.98,0.665,33.61,35.12,32.58,2.4,2.631,149.9,89.1,6.576,656.5478,12.63,0.09134477,0.1031608,0.7927768
"2018-04-15 13:40:00",50109,"CKVY",13.67,52.73,51.81,52.79,51.44,48.19,52.79,44.18,0.654,32.35,35.01,30.37,2.785,2.595,140.5,26.09,6.795,636.7195,12.63,0.09134477,0.1031608,0.7927768
"2018-04-15 13:45:00",50110,"CKVY",13.68,52.86,52.75,53.23,52.36,44.86,53.58,44.86,0.612,33.11,36.49,32.04,2.988,3.026,168.2,12.73,6.576,616.6968,12.63,0.08633541,0.09788936,0.7781821
"2018-04-15 13:50:00",50111,"CKVY",13.67,52.36,53.23,53.84,52.36,46.2,47.54,42.81,0.619,32.31,33.82,30.74,2.922,2.775,225.1,58.95,6.138,601.8557,12.63,0.08633541,0.09788936,0.7781821
"2018-04-15 13:55:00",50112,"CKVY",13.67,53.35,52.82,53.97,51.87,42.63,48.29,41.71,0.592,31.78,34.28,30.35,2.645,2.725,218.6,70.99,7.234,594.7288,12.62,0.08633541,0.09788936,0.7781821
"2018-04-15 14:00:00",50113,"CKVY",13.67,53.1,53.13,53.72,52.55,40.99,47.74,40.16,0.564,31.42,33.97,29.56,2.878,2.679,186.6,23.59,8.11,595.853,12.62,0.08665095,0.09875809,0.761422
"2018-04-15 14:05:00",50114,"CKVY",13.67,53.71,53.49,53.83,53.04,44.72,46.64,40.99,0.629,31.53,33.74,30.03,2.944,3.019,171.9,52.9,4.603,610.6231,12.62,0.08665095,0.09875809,0.761422
"2018-04-15 14:10:00",50115,"CKVY",13.66,53.46,53.41,53.83,53.09,42.11,44.48,40.4,0.587,30.75,32.66,29.84,2.619,2.865,48.6,81.3,4.822,639.5167,12.62,0.08665095,0.09875809,0.761422
"2018-04-15 14:15:00",50116,"CKVY",13.66,55,54.08,55,53.4,43.21,46.09,40.6,0.637,31.92,33.96,30.24,2.578,2.456,69.23,44.23,7.891,656.1486,12.62,0.09416965,0.1071483,0.7407021
"2018-04-15 14:20:00",50117,"CKVY",13.65,54.44,54.36,55.18,53.89,41.29,43.28,37.17,0.597,30.1,33.1,28.51,3.111,2.997,194.6,38.81,10.08,650.4701,12.62,0.09416965,0.1071483,0.7407021
"2018-04-15 14:25:00",50118,"CKVY",13.65,53.88,54.23,54.68,53.82,40.29,45.78,38.34,0.57,30.92,33.99,29.25,3.931,3.632,118.3,64.5,9.21,633.6841,12.62,0.09416965,0.1071483,0.7407021
"2018-04-15 14:30:00",50119,"CKVY",13.65,54.24,54.13,54.74,53.69,40.25,43.75,38.27,0.578,30.63,32.58,29.58,4.217,4.107,105.8,62.38,7.891,609.8386,12.62,0.08770891,0.1024136,0.7173004
"2018-04-15 14:35:00",50120,"CKVY",13.64,54.12,54.18,54.49,53.87,37.55,42.14,32.74,0.536,28.87,31.59,25.43,4.438,4.142,107.4,22.79,11.18,581.031,12.62,0.08770891,0.1024136,0.7173004
"2018-04-15 14:40:00",50121,"CKVY",13.64,55.29,55.59,56.53,54.12,35.28,40.29,33.74,0.526,29.97,32.3,27.59,6.437,5.338,138.2,19.36,15.56,551.0695,12.62,0.08770891,0.1024136,0.7173004
"2018-04-15 14:45:00",50122,"CKVY",13.64,56.03,55.96,56.77,55.05,31.85,39.36,30.31,0.488,29.11,31.56,25.54,7.428,6.918,169.6,22.4,12.06,546.3336,12.62,0.08601905,0.105495,0.6912712
"2018-04-15 14:50:00",50123,"CKVY",13.64,55.6,56.26,56.9,55.48,31.75,33.4,29.83,0.479,26.5,27.88,25,8.73,8.15,194.8,12.56,13.59,547.1605,12.62,0.08601905,0.105495,0.6912712
"2018-04-15 14:55:00",50124,"CKVY",13.64,55.29,55.45,55.91,55.11,32.09,33.74,30.17,0.478,25.64,27.62,24.57,7.577,8.27,199.4,20.41,10.96,534.0359,12.61,0.08601905,0.105495,0.6912712
"2018-04-15 15:00:00",50125,"CKVY",13.64,55.48,55.3,55.54,54.98,31.82,33.05,30.52,0.478,25.62,26.74,24.71,7.069,7.408,184.7,19.71,9.21,501.843,12.61,0.08474404,0.1107729,0.664305
"2018-04-15 15:05:00",50126,"CKVY",13.64,56.34,55.85,56.46,55.29,31.13,35.11,31.13,0.482,26.95,28.57,26.05,5.855,6.618,164.2,24.52,8.55,481.8065,12.61,0.08474404,0.1107729,0.664305
"2018-04-15 15:10:00",50127,"CKVY",13.62,57.27,56.46,57.33,56.09,31.24,33.4,29.97,0.5,26.39,28.51,25.43,5.318,5.361,193.2,27.68,11.4,501.0728,12.61,0.08474404,0.1107729,0.664305
"2018-04-15 15:15:00",50128,"CKVY",13.64,58.44,57.78,59.24,56.71,26.57,35.45,26.06,0.444,27.16,29.76,23.86,5.67,5.431,188.7,39.64,12.71,578.4282,12.61,0.0964878,0.1189987,0.6308032
"2018-04-15 15:20:00",50129,"CKVY",13.64,58.75,58.28,59.37,57.51,28.53,31.24,26.54,0.482,25.97,28.42,23.81,6.792,5.915,200.9,25.56,16.22,660.0971,12.61,0.0964878,0.1189987,0.6308032
"2018-04-15 15:25:00",50130,"CKVY",13.63,57.7,58.28,58.81,57.7,27.02,30.04,26.4,0.439,25.53,27.01,23.75,8.13,7.609,200.2,16.35,14.25,717.6693,12.61,0.0964878,0.1189987,0.6308032
"2018-04-15 15:30:00",50131,"CKVY",13.63,57.63,57.45,58.38,56.77,27.91,30.72,26.95,0.453,24.85,27.18,23.48,8.07,8.18,218.3,14.48,11.84,726.5012,12.61,0.1126327,0.1406592,0.5967103
"2018-04-15 15:35:00",50132,"CKVY",13.62,59.73,58.86,60.1,57.51,28.25,32.6,26.95,0.494,26.56,30.52,24.56,7.374,7.893,216.6,48.96,10.52,719.2587,12.61,0.1126327,0.1406592,0.5967103
"2018-04-15 15:40:00",50133,"CKVY",13.62,59.35,59.71,60.16,59.35,26.33,32.4,26.05,0.454,27.21,30.04,24.64,6.443,6.691,169.5,15.63,11.84,724.6443,12.61,0.1126327,0.1406592,0.5967103
"2018-04-15 15:45:00",50134,"CKVY",13.62,58.48,58.63,59.29,58.05,30.51,31.37,26.12,0.51,25.24,28.21,23.94,6.119,6.404,180.3,29.78,12.06,736.6674,12.61,0.1148237,0.1428436,0.5584898
"2018-04-15 15:50:00",50135,"CKVY",13.61,57.12,58.31,58.97,57,26.22,30.51,25.37,0.418,24.99,27.91,22.32,6.673,6.398,181.6,26.64,14.25,720.9226,12.61,0.1148237,0.1428436,0.5584898
"2018-04-15 15:55:00",50136,"CKVY",13.6,59.34,57.78,59.34,56.87,29.58,32.19,26.26,0.51,25.35,28.77,22.7,6.775,6.84,194.6,39.49,11.4,617.8011,12.61,0.1148237,0.1428436,0.5584898
"2018-04-15 16:00:00",50137,"CKVY",13.6,57.98,58.65,59.4,57.85,30.27,30.68,26.09,0.497,26.11,28.01,24.29,7.52,6.972,158.5,13.08,13.15,581.9092,12.61,0.08996445,0.1156107,0.5194712
"2018-04-15 16:05:00",50138,"CKVY",13.59,59.02,58.57,59.33,57.92,26.87,32.63,25.23,0.458,26.82,29.01,23.57,7.639,7.64,156,18.09,12.28,556.2754,12.61,0.08996445,0.1156107,0.5194712
"2018-04-15 16:10:00",50139,"CKVY",13.58,57.48,58.78,59.64,57.48,28.65,30.16,25.23,0.462,25.45,27.1,23.59,7.633,7.734,159.8,21.77,12.93,637.5482,12.61,0.08996445,0.1156107,0.5194712
"2018-04-15 16:15:00",50140,"CKVY",13.58,58.59,57.68,58.59,56.93,33.32,34.41,27.52,0.56,25.88,30.63,24.04,7.446,7.511,127.8,14.4,12.28,586.6104,12.61,0.09818602,0.1262549,0.4775666
"2018-04-15 16:20:00",50141,"CKVY",13.59,56.8,57.72,59.27,56.74,27.25,32.77,26.32,0.429,25.91,29.54,23.42,7.499,7.611,127.4,25.78,13.59,554.1573,12.6,0.09818602,0.1262549,0.4775666
"2018-04-15 16:25:00",50142,"CKVY",13.59,57.23,56.86,57.3,56.62,27.39,29.75,26.08,0.438,23.74,25.47,22.3,6.065,6.762,137.5,90.8,10.52,401.0299,12.6,0.09818602,0.1262549,0.4775666
"2018-04-15 16:30:00",50143,"CKVY",13.59,59.21,57.76,59.21,57.11,27.76,33.93,26.39,0.477,25.9,29.96,22.92,6,5.773,133.9,18.86,16,346.6386,12.6,0.06329843,0.08687338,0.4349077
"2018-04-15 16:35:00",50144,"CKVY",13.59,58.34,58.93,59.58,58.28,27.49,29.61,25.23,0.458,25.39,27.5,23.27,6.716,6.164,145.4,9.21,15.12,396.8268,12.6,0.06329843,0.08687338,0.4349077
"2018-04-15 16:40:00",50145,"CKVY",13.59,60.07,59.23,60.2,58.1,25.84,31.5,23.03,0.458,25.15,29.33,22.32,7.983,7.38,129.9,29.12,8.99,545.0807,12.6,0.06329843,0.08687338,0.4349077
"2018-04-15 16:45:00",50146,"CKVY",13.58,60.69,61.07,62.23,60.01,19.13,26.36,18.58,0.346,21.95,25.75,18.04,9.48,8.83,187.1,16.04,19.95,674.5421,12.6,0.1116929,0.1417979,0.3908305
"2018-04-15 16:50:00",50147,"CKVY",13.58,61.98,60.9,62.05,60.5,19.19,22.62,18.41,0.364,19.28,22.94,17.47,9.64,9.53,193.6,15.33,18.63,686.259,12.6,0.1116929,0.1417979,0.3908305
"2018-04-15 16:55:00",50148,"CKVY",13.58,61.37,61.32,62.05,60.5,18.44,19.61,16.9,0.342,17.95,19.87,15.65,12.67,11.09,215.1,12.43,25.65,684.0436,12.6,0.1116929,0.1417979,0.3908305
"2018-04-15 17:00:00",50149,"CKVY",13.58,61.86,61.76,62.54,60.94,17.75,19.78,17.48,0.335,18.67,20.32,16.77,12.64,12.88,214.6,15.89,18.19,641.3582,12.6,0.1161592,0.1585311,0.3476943
"2018-04-15 17:05:00",50150,"CKVY",13.57,60.69,60.92,61.98,60.2,20.09,20.57,17.89,0.364,18.46,20.72,16.8,13.19,12.95,205.4,10.81,18.41,585.0982,12.6,0.1161592,0.1585311,0.3476943
"2018-04-15 17:10:00",50151,"CKVY",13.57,60.94,61.15,61.68,60.63,19.61,20.7,17.65,0.358,18.61,20.65,17.06,11.88,12.71,215.6,12.96,18.19,542.4446,12.6,0.1161592,0.1585311,0.3476943
"2018-04-15 17:15:00",50152,"CKVY",13.57,60.63,61.17,61.92,60.57,18.3,20.53,17.96,0.331,18.41,20.62,16.9,11.7,11.8,212.9,16.15,17.32,531.8798,12.6,0.1051086,0.1495901,0.3008493
"2018-04-15 17:20:00",50153,"CKVY",13.56,60.75,61.19,61.74,60.57,18.82,19.95,17.52,0.341,18.09,19.65,16.93,10.23,11.04,214.2,19.37,13.37,546.859,12.6,0.1051086,0.1495901,0.3008493
"2018-04-15 17:25:00",50154,"CKVY",13.57,60.94,61.03,61.55,60.69,18.85,20.77,18.2,0.344,18.79,20.8,17.46,10.42,10.22,195.9,12.83,18.19,541.2225,12.6,0.1051086,0.1495901,0.3008493
"2018-04-15 17:30:00",50155,"CKVY",13.57,61.18,60.79,61.24,60.2,19.61,20.63,17.41,0.361,17.97,20.34,16.14,10.3,10.38,203.3,15.77,15.56,518.8707,12.59,0.09842133,0.1381612,0.2535516
"2018-04-15 17:35:00",50156,"CKVY",13.55,60.69,60.65,61.24,60.13,18.34,20.67,18.2,0.332,18.22,20.17,17.04,11.15,10.79,199.8,17.1,17.1,500.2474,12.59,0.09842133,0.1381612,0.2535516
"2018-04-15 17:40:00",50157,"CKVY",13.56,61.43,60.97,61.43,60.44,19.61,20.19,17.99,0.364,18.64,19.99,17.06,11.1,10.98,196.2,12.85,20.6,486.9845,12.59,0.09842133,0.1381612,0.2535516
"2018-04-15 17:45:00",50158,"CKVY",13.56,60.93,61.05,61.55,60.62,18.71,20.05,17.65,0.342,18.19,19.98,16.55,11.72,11.5,195.4,13.46,21.04,474.3564,12.59,0.09382961,0.1344328,0.2061416
"2018-04-15 17:50:00",50159,"CKVY",13.56,59.82,60.19,61.06,59.76,19.06,20.02,17.96,0.334,17.61,18.9,16.49,12.09,11.83,195.5,11.44,18.19,451.5051,12.59,0.09382961,0.1344328,0.2061416
"2018-04-15 17:55:00",50160,"CKVY",13.56,60.68,60.32,60.8,59.82,19.74,20.84,18.2,0.357,18.46,20.15,16.8,11.17,11.56,196.9,13.1,17.76,423.3541,12.59,0.09382961,0.1344328,0.2061416
"2018-04-15 18:00:00",50161,"CKVY",13.57,60.43,60,60.68,59.51,20.49,21.56,19.12,0.367,19.49,20.53,17.94,11.13,11.01,199.2,13.06,20.6,376.4268,12.59,0.08004941,0.1199545,0.1593001
"2018-04-15 18:05:00",50162,"CKVY",13.57,60.49,60.62,61.11,60.18,19.29,22.04,18.61,0.347,19.32,21.74,17.41,10.47,10.78,202,13.42,14.25,358.1215,12.58,0.08004941,0.1199545,0.1593001
"2018-04-15 18:10:00",50163,"CKVY",13.57,60.18,60.24,60.67,59.93,20.19,20.19,17.68,0.359,17.76,19.3,16.12,10.95,10.76,210.2,13.92,17.97,342.6823,12.58,0.08004941,0.1199545,0.1593001
"2018-04-15 18:15:00",50164,"CKVY",13.58,59.93,60.08,60.43,59.74,20.08,20.91,18.51,0.354,18.45,20.22,16.97,10.7,11.02,197.5,12.89,20.82,341.0612,12.58,0.07475322,0.1131122,0.1139563
"2018-04-15 18:20:00",50165,"CKVY",13.57,59.99,59.88,60.11,59.62,20.01,20.56,18.64,0.353,18.28,19.42,16.93,10.97,10.94,205.2,10.66,16,321.3069,12.58,0.07475322,0.1131122,0.1139563
"2018-04-15 18:25:00",50166,"CKVY",13.59,59.5,59.75,60.05,59.44,20.49,21.14,18.74,0.356,18.54,19.97,17.23,10.67,10.83,191.3,11.53,16.66,302.3808,12.58,0.07475322,0.1131122,0.1139563
"2018-04-15 18:30:00",50167,"CKVY",13.6,59.87,59.69,59.93,59.44,22.04,22.07,20.01,0.387,19.53,21.03,18.54,9.62,10.06,196.1,13.01,13.37,285.2603,12.58,0.06610149,0.1028274,0.07148148
"2018-04-15 18:35:00",50168,"CKVY",13.61,59.32,59.69,60.06,59.32,20.29,22.41,20.01,0.35,19.99,21.34,18.28,9.95,9.61,191.6,15.45,18.19,268.4948,12.58,0.06610149,0.1028274,0.07148148
"2018-04-15 18:40:00",50169,"CKVY",13.62,59.26,59.29,59.44,59.14,21.59,21.93,20.01,0.371,19.32,20.43,18.18,9.82,9.99,202.1,11.58,13.59,252.1085,12.58,0.06610149,0.1028274,0.07148148
"2018-04-15 18:45:00",50170,"CKVY",13.56,59.14,59.2,59.33,59.07,22.07,23.03,20.49,0.378,20.28,21.49,18.68,10.01,9.84,208.4,12.2,13.59,235.8701,12.57,0.05645882,0.09009799,0.03573866
"2018-04-15 18:50:00",50171,"CKVY",13.46,59.2,59.05,59.2,58.83,22.69,22.72,20.29,0.39,19.86,21.16,18.3,8.73,9.56,202.4,10.71,13.15,220.3508,12.57,0.05645882,0.09009799,0.03573866
"2018-04-15 18:55:00",50172,"CKVY",13.25,58.77,58.92,59.21,58.71,20.98,22.69,20.46,0.355,19.45,21.07,18.46,8.44,8.53,199.1,11.99,13.37,205.2793,12.57,0.05645882,0.09009799,0.03573866
"2018-04-15 19:00:00",50173,"CKVY",13.21,58.41,58.54,58.77,58.28,21.59,21.66,20.09,0.36,18.84,19.5,17.81,9.19,8.79,200.9,9.78,16.22,190.3588,12.57,0.04734277,0.07815412,0.01496098
"2018-04-15 19:05:00",50174,"CKVY",13.15,57.97,58.09,58.41,57.85,22.25,23.14,21.59,0.365,19.88,20.61,18.95,9.82,9.43,212.4,9.73,14.03,175.1144,12.57,0.04734277,0.07815412,0.01496098
"2018-04-15 19:10:00",50175,"CKVY",13.12,57.73,57.9,58.1,57.73,22.62,23.34,21.59,0.368,19.59,20.58,18.93,10.08,9.96,209.4,10.24,13.37,159.6983,12.57,0.04734277,0.07815412,0.01496098
"2018-04-15 19:15:00",50176,"CKVY",13.08,57.42,57.37,57.79,57.17,22.62,24.47,22.52,0.364,20.64,21.45,19.55,8.76,9.47,204.4,11.49,12.49,144.6279,12.57,0.02411547,0.02988227,0.005135642
"2018-04-15 19:20:00",50177,"CKVY",13.06,57.11,57.49,57.73,57.11,24.13,24.54,21.77,0.384,20.03,21.41,18.79,7.624,8.21,195.5,12.17,9.86,129.9079,12.56,0.02411547,0.02988227,0.005135642
"2018-04-15 19:25:00",50178,"CKVY",13.04,56.49,56.72,57.23,56.37,26.77,26.87,24.23,0.417,21.58,22.76,20.85,6.844,7.262,181.9,8.31,10.52,115.3205,12.56,0.02411547,0.02988227,0.005135642
"2018-04-15 19:30:00",50179,"CKVY",13.02,55.63,55.95,56.43,55.51,28.41,28.59,26.39,0.429,22.93,23.63,22.18,6.479,6.727,183.6,10.87,11.4,100.7324,12.56,0.01833692,0.02367635,0.0004513323
"2018-04-15 19:35:00",50180,"CKVY",13.01,55.01,55.3,55.75,54.95,30.09,30.13,28.14,0.444,23.68,24.32,22.95,6.018,6.247,189.1,7.783,6.795,86.29697,12.56,0.01833692,0.02367635,0.0004513323
"2018-04-15 19:40:00",50181,"CKVY",13,52.79,54.07,55.01,52.79,34,34,29.41,0.463,24.85,25.83,23.5,4.639,5.378,213.3,15.06,4.822,72.59505,12.56,0.01833692,0.02367635,0.0004513323
"2018-04-15 19:45:00",50182,"CKVY",12.98,51.56,52.06,52.85,51.5,32.49,34.86,32.46,0.422,24.62,25.53,22.97,3.122,3.706,209.8,16.28,4.384,59.52515,12.56,0.01042336,0.01438168,2.5E-07
"2018-04-15 19:50:00",50183,"CKVY",12.97,51.68,51.48,51.68,51.19,31.26,33.01,31.26,0.408,22.64,23.23,22.21,2.584,2.759,203.3,8.33,3.946,44.72784,12.55,0.01042336,0.01438168,2.5E-07
"2018-04-15 19:55:00",50184,"CKVY",12.96,50.63,51.29,51.74,50.51,34.45,34.45,31.23,0.433,22.8,23.62,22.21,2.361,2.428,175.4,8.42,3.726,30.47238,12.55,0.01042336,0.01438168,2.5E-07
"2018-04-15 20:00:00",50185,"CKVY",12.96,49.09,50.18,50.94,49.09,36.16,36.16,32.43,0.429,23.02,23.67,22.13,2.586,2.579,206.6,21.22,3.726,19.07232,12.55,0.001805941,0.003510598,2.5E-07
"2018-04-15 20:05:00",50186,"CKVY",12.94,47.05,48.35,49.21,47.05,45.52,45.52,36.13,0.5,24.98,27.1,23.28,2.288,2.399,125.5,30.09,3.726,12.82542,12.55,0.001805941,0.003510598,2.5E-07
"2018-04-15 20:10:00",50187,"CKVY",12.94,46.25,46.49,47.12,46.07,50.87,50.87,45.62,0.542,28.28,29.15,27.21,2.598,2.466,109.2,5.346,3.726,8.88054,12.54,0.001805941,0.003510598,2.5E-07
"2018-04-15 20:15:00",50188,"CKVY",12.93,44.1,45.65,46.38,44.04,54.88,54.88,50.93,0.539,29.19,29.53,28.74,2.818,2.634,99.2,7.146,4.165,5.489777,12.54,-0.0003342594,0.0003583698,2.5E-07
"2018-04-15 20:20:00",50189,"CKVY",12.93,43.48,43.13,43.97,42.31,55.64,58.34,53.75,0.534,28.49,28.9,27.47,3.09,3.018,98.9,19.07,4.603,2.997978,12.54,-0.0003342594,0.0003583698,2.5E-07
"2018-04-15 20:25:00",50190,"CKVY",12.93,44.42,43.36,44.42,42.62,51.39,56.77,50.74,0.511,27.66,28.85,26.18,2.957,2.847,113.6,35.83,7.014,1.469274,12.53,-0.0003342594,0.0003583698,2.5E-07
"2018-04-15 20:30:00",50191,"CKVY",12.93,42.45,43.47,44.54,42.27,57.4,57.53,51.36,0.529,28.29,28.82,27.61,3.618,3.271,95.3,8.97,7.453,0.6746176,12.53,-0.0001745731,0.0004660463,2.5E-07
"2018-04-15 20:35:00",50192,"CKVY",12.92,42.33,42.62,43.07,42.27,57.74,57.74,55.99,0.53,28.44,28.64,28.14,4.834,4.246,105.3,6.024,7.891,0.2620935,12.53,-0.0001745731,0.0004660463,2.5E-07
"2018-04-15 20:40:00",50193,"CKVY",12.91,43.38,42.84,43.38,42.08,51.29,58.01,51.29,0.49,27.32,28.55,26.44,5.547,5.37,103.5,3.624,6.138,0.0742662,12.53,-0.0001745731,0.0004660463,2.5E-07
"2018-04-15 20:45:00",50194,"CKVY",12.91,43.26,43.83,44.37,43.2,50.47,51.23,47.15,0.48,25.94,26.58,25.26,5.543,5.556,109.1,4.322,6.357,0.004644923,12.53,0.002834836,0.004228513,2.5E-07
"2018-04-15 20:50:00",50195,"CKVY",12.91,42.21,42.74,43.38,41.84,52.57,54.38,49.65,0.48,26.26,26.88,25.65,4.856,5.202,102.6,5.39,6.138,0,12.53,0.002834836,0.004228513,2.5E-07
"2018-04-15 20:55:00",50196,"CKVY",12.91,42.34,42.48,42.83,42.15,50.24,52.7,50.24,0.461,25.67,26.28,25.12,4.518,4.644,114.6,5.937,5.042,0,12.53,0.002834836,0.004228513,2.5E-07
"2018-04-15 21:00:00",50197,"CKVY",12.9,42.6,42.51,42.78,42.22,48.8,50.62,48.56,0.453,25.01,25.47,24.62,4.235,4.438,111.7,2.859,4.603,0,12.53,0.002756807,0.004169217,2.5E-07
"2018-04-15 21:05:00",50198,"CKVY",12.9,42.11,42.12,42.78,41.74,50.01,51.68,48.8,0.455,25,25.7,24.38,4.064,4.087,105.9,3.923,4.603,0,12.53,0.002756807,0.004169217,2.5E-07
"2018-04-15 21:10:00",50199,"CKVY",12.89,39.77,41.11,42.17,39.64,56.52,56.52,49.7,0.47,25,25.67,24.27,4.404,4.265,105.1,4.153,6.138,0,12.52,0.002756807,0.004169217,2.5E-07
"2018-04-15 21:15:00",50200,"CKVY",12.89,38.35,38.89,39.7,38.16,58.79,61.16,56.49,0.462,25.84,26.19,25.19,4.025,4.25,119.5,33,4.165,0,12.53,0.001571322,0.00264917,2.5E-07
"2018-04-15 21:20:00",50201,"CKVY",12.89,39.58,39.34,39.83,38.41,53.85,58.55,53.85,0.444,25.09,25.73,24.21,3.332,3.701,162,23.42,2.63,0,12.52,0.001571322,0.00264917,2.5E-07
"2018-04-15 21:25:00",50202,"CKVY",12.88,40.14,39.93,40.14,39.58,52,53.88,51.83,0.438,24.02,24.42,23.69,2.109,2.678,162.5,15.61,2.192,0,12.52,0.001571322,0.00264917,2.5E-07
"2018-04-15 21:30:00",50203,"CKVY",12.88,39.52,39.61,40.14,39.27,60.4,61.19,51.96,0.497,26.03,27.21,23.86,1.844,1.958,179.9,11.59,2.85,0,12.52,-0.0007239928,-0.0003372797,2.5E-07
"2018-04-15 21:35:00",50204,"CKVY",12.88,40.27,40.18,40.52,39.46,58.9,60.44,57.46,0.499,26.76,27.16,26.42,1.481,1.699,193.2,19.81,1.754,0,12.52,-0.0007239928,-0.0003372797,2.5E-07
"2018-04-15 21:40:00",50205,"CKVY",12.88,39.6,39.73,40.27,39.23,58.84,59.55,58.83,0.486,26.67,27.14,26.26,1.66,1.527,155.4,7.414,3.069,0,12.52,-0.0007239928,-0.0003372797,2.5E-07
"2018-04-15 21:45:00",50206,"CKVY",12.88,39.98,39.75,40.04,39.54,59.56,60.38,58.6,0.499,26.78,27.11,26.31,1.8,1.704,137.5,3.932,2.85,0,12.52,-0.00312175,-0.003839807,2.5E-07
"2018-04-15 21:50:00",50207,"CKVY",12.87,40.66,40.33,40.78,39.92,56.41,60.45,56.27,0.485,26.84,27.45,26.24,2.255,2.01,122.5,5.414,2.85,0,12.52,-0.00312175,-0.003839807,2.5E-07
"2018-04-15 21:55:00",50208,"CKVY",12.87,40.29,40.58,40.84,40.23,57.78,57.78,56.48,0.49,26.56,26.97,26.29,2.504,2.43,114.3,5.945,3.507,0,12.52,-0.00312175,-0.003839807,2.5E-07
"2018-04-15 22:00:00",50209,"CKVY",12.86,38.68,39.17,40.29,38.06,59.43,61.62,57.51,0.473,26.21,26.65,25.24,2.599,2.578,109.1,6.281,4.384,0,12.52,-0.001697925,-0.001702891,2.5E-07
"2018-04-15 22:05:00",50210,"CKVY",12.87,37.08,37.31,38.68,36.46,62.55,63.99,59.53,0.468,25.49,25.86,25.16,3,2.74,113.8,5.484,5.042,0,12.52,-0.001697925,-0.001702891,2.5E-07
"2018-04-15 22:10:00",50211,"CKVY",12.86,35.66,36.23,37.08,35.6,66.6,66.77,62.52,0.471,25.56,25.83,25.28,2.807,2.963,130.9,17.52,3.946,0,12.52,-0.001697925,-0.001702891,2.5E-07
"2018-04-15 22:15:00",50212,"CKVY",12.86,36.84,36.14,36.84,35.66,64.27,66.64,64.24,0.476,25.65,25.93,25.46,2.619,2.663,111,14.18,3.507,0,12.52,-0.001332491,-0.001245382,2.5E-07
"2018-04-15 22:20:00",50213,"CKVY",12.86,38.08,37.64,38.14,36.71,60.57,64.37,60.57,0.471,25.89,26.44,25.61,2.562,2.639,104.7,3.348,3.946,0,12.52,-0.001332491,-0.001245382,2.5E-07
"2018-04-15 22:25:00",50214,"CKVY",12.86,37.22,37.7,38.26,37.22,62.32,62.56,60.4,0.469,25.67,25.91,25.41,3.157,2.806,109.6,3.109,5.042,0,12.52,-0.001332491,-0.001245382,2.5E-07
"2018-04-15 22:30:00",50215,"CKVY",12.86,36.79,37.56,38.33,36.73,62.67,63.12,60.2,0.463,25.57,25.87,25.23,3.492,3.414,124.7,14.46,4.822,0,12.52,-0.0009483711,-0.000700043,2.5E-07
"2018-04-15 22:35:00",50216,"CKVY",12.86,36.92,37.22,37.72,36.73,62.95,62.95,61.23,0.468,25.53,25.85,25.27,3.519,3.476,127.8,11.62,4.165,0,12.52,-0.0009483711,-0.000700043,2.5E-07
"2018-04-15 22:40:00",50217,"CKVY",12.85,36.92,36.29,36.92,35.87,63.7,65.8,62.95,0.473,25.59,25.83,25.3,3.366,3.466,123.7,6.077,4.165,0,12.52,-0.0009483711,-0.000700043,2.5E-07
"2018-04-15 22:45:00",50218,"CKVY",12.85,34.26,35.74,36.98,34.26,69.74,69.74,63.63,0.466,25.53,25.82,25.25,3.102,3.164,122.6,7.855,3.507,0,12.52,-0.0006273484,-0.0003015661,2.5E-07
"2018-04-15 22:50:00",50219,"CKVY",12.85,35.19,34.59,35.37,34.08,66.59,70.22,66.24,0.462,25.29,25.56,25.03,3.294,3.182,132.7,7.532,5.48,0,12.52,-0.0006273484,-0.0003015661,2.5E-07
"2018-04-15 22:55:00",50220,"CKVY",12.84,37.23,35.52,37.23,34.26,61.23,68.44,61.23,0.461,25.04,25.35,24.75,3.799,3.544,128.1,7.148,6.138,0,12.52,-0.0006273484,-0.0003015661,2.5E-07
"2018-04-15 23:00:00",50221,"CKVY",12.84,35.13,36.6,37.78,35.06,65.87,65.9,60.34,0.456,25.17,25.45,24.75,4.274,4.05,131.7,11.37,5.042,0,12.52,-0.0004764128,-0.000123218,2.5E-07
"2018-04-15 23:05:00",50222,"CKVY",12.83,33.95,33.9,35.13,33.33,68.68,70.29,65.9,0.454,24.84,25.04,24.64,4.029,4.2,142,8.31,4.165,0,12.52,-0.0004764128,-0.000123218,2.5E-07
"2018-04-15 23:10:00",50223,"CKVY",12.83,36.18,34.69,36.24,33.83,63.29,68.65,63.29,0.457,24.86,25.07,24.58,3.312,3.644,131.7,7.54,3.507,0,12.52,-0.0004764128,-0.000123218,2.5E-07
"2018-04-15 23:15:00",50224,"CKVY",12.82,35.13,35.15,36.24,34.63,65.97,67.14,63.29,0.457,24.91,25.13,24.71,2.792,3.053,142.4,9.61,3.069,0,12.52,-0.0005953163,-0.0002995033,2.5E-07
"2018-04-15 23:20:00",50225,"CKVY",12.83,34.94,35.02,35.25,34.69,66.45,66.86,65.76,0.457,24.9,25.05,24.77,2.412,2.586,125.1,12.4,2.85,0,12.52,-0.0005953163,-0.0002995033,2.5E-07
"2018-04-15 23:25:00",50226,"CKVY",12.83,32.97,33.99,34.88,32.84,71.88,71.91,66.45,0.456,24.97,25.21,24.65,2.168,2.317,150.2,19.02,2.63,0,12.52,-0.0005953163,-0.0002995033,2.5E-07
"2018-04-15 23:30:00",50227,"CKVY",12.82,32.79,32.93,33.16,32.73,70.95,71.98,70.71,0.447,24.63,24.91,24.31,1.572,1.92,148,20.72,2.411,0,12.52,-0.002261018,-0.002596289,2.5E-07
"2018-04-15 23:35:00",50228,"CKVY",12.81,32.97,33.02,33.34,32.66,70.1,71.37,69.89,0.445,24.64,24.95,24.2,1.047,1.303,135.8,52.94,1.754,0,12.53,-0.002261018,-0.002596289,2.5E-07
"2018-04-15 23:40:00",50229,"CKVY",12.82,33.66,33.88,35.2,32.85,67.84,70.41,64.88,0.443,24.33,24.95,23.58,0.725,0.896,264.1,90.7,3.069,0,12.52,-0.002261018,-0.002596289,2.5E-07
"2018-04-15 23:45:00",50230,"CKVY",12.81,31.69,33.05,33.91,31.69,71.03,71.03,67.15,0.428,23.81,24.27,23.33,0.807,0.671,291.5,15.34,1.973,0,12.53,-0.004393124,-0.006061852,2.5E-07
"2018-04-15 23:50:00",50231,"CKVY",12.82,30.33,30.96,31.69,30.27,75.74,75.78,71.03,0.432,23.5,23.7,23.14,1.098,0.965,285.1,17.88,1.754,0,12.52,-0.004393124,-0.006061852,2.5E-07
"2018-04-15 23:55:00",50232,"CKVY",12.81,30.45,30.4,30.58,30.21,77.18,77.46,75.74,0.443,23.98,24.37,23.54,0.99,1.013,229.8,38.39,1.754,0,12.52,-0.004393124,-0.006061852,2.5E-07
"2018-04-16 00:00:00",50233,"CKVY",12.81,30.58,30.5,30.64,30.33,77.25,77.36,76.5,0.445,24.15,24.38,23.92,0.723,0.904,151.7,0.028,0.877,0,12.53,-0.004280672,-0.005922179,2.5E-07
"2018-04-16 00:05:00",50234,"CKVY",12.78,31.63,30.93,31.63,30.45,76.67,77.29,76.6,0.461,24.58,25.15,24.18,0.34,0.507,159,50.67,2.411,0,12.52,-0.004280672,-0.005922179,2.5E-07
"2018-04-16 00:10:00",50235,"CKVY",12.8,33.42,33.09,33.55,31.63,70.59,76.7,70.56,0.457,25.21,26.16,24.46,0.591,0.473,329.3,25.42,2.63,0,12.52,-0.004280672,-0.005922179,2.5E-07
"2018-04-16 00:15:00",50236,"CKVY",12.8,33.17,33.63,33.92,33.17,70.87,71.97,70.45,0.454,25.31,25.78,24.73,0.65,0.596,314.5,28.95,0.877,0,12.53,-0.005275527,-0.007750874,2.5E-07
"2018-04-16 00:20:00",50237,"CKVY",12.8,33.18,33.14,33.3,32.93,71.14,72.62,70.83,0.456,24.9,25.46,24.59,0.594,0.647,350.8,0.092,0,0,12.53,-0.005275527,-0.007750874,2.5E-07
"2018-04-16 00:25:00",50238,"CKVY",12.79,32.63,33.1,33.3,32.63,74.89,75.95,70.87,0.469,25.61,26.39,24.69,0.341,0.448,115.9,47.85,1.534,0,12.53,-0.005275527,-0.007750874,2.5E-07
"2018-04-16 00:30:00",50239,"CKVY",12.79,32.51,32.45,32.69,32.19,79.26,80.1,74.86,0.494,26.48,27.15,25.42,0.544,0.437,158.8,9.59,1.754,0,12.53,-0.005352654,-0.007886871,2.5E-07
"2018-04-16 00:35:00",50240,"CKVY",12.79,32.38,32.37,32.57,32.2,80.8,81.2,79.29,0.501,27.03,27.33,26.75,0.544,0.544,134.7,2.29,0,0,12.53,-0.005352654,-0.007886871,2.5E-07
"2018-04-16 00:40:00",50241,"CKVY",12.79,32.57,32.31,32.63,32.07,78.91,80.8,78.91,0.493,26.87,27.2,26.45,0.332,0.444,147.2,37.42,1.096,0,12.53,-0.005352654,-0.007886871,2.5E-07
"2018-04-16 00:45:00",50242,"CKVY",12.78,32.57,32.75,32.94,32.51,74.86,78.85,74.86,0.468,26.32,26.83,25.49,0.525,0.404,292.7,28.41,2.192,0,12.53,-0.005428756,-0.008066531,2.5E-07
"2018-04-16 00:50:00",50243,"CKVY",12.78,32.2,32.47,32.82,32.01,73.35,74.9,72.36,0.452,24.96,25.73,24.25,1.224,0.905,335.2,16.28,3.069,0,12.53,-0.005428756,-0.008066531,2.5E-07
"2018-04-16 00:55:00",50244,"CKVY",12.78,32.51,32.36,32.82,31.95,73.32,75.55,73.15,0.457,25.06,25.32,24.67,1.57,1.47,9.67,11.77,1.973,0,12.53,-0.005428756,-0.008066531,2.5E-07
"2018-04-16 01:00:00",50245,"CKVY",12.77,32.32,32.3,32.57,31.89,73.76,74.66,73.08,0.456,24.88,25.08,24.51,1.303,1.49,34.94,49.45,1.315,0,12.53,-0.003850639,-0.005118112,2.5E-07
"2018-04-16 01:05:00",50246,"CKVY",12.77,31.03,32.08,32.82,31.03,73.63,73.9,69.09,0.432,24.32,25.05,23.09,0.828,1.019,266.4,28.36,2.85,0,12.53,-0.003850639,-0.005118112,2.5E-07
"2018-04-16 01:10:00",50247,"CKVY",12.77,28.99,29.82,31.21,28.24,79.81,81,73.32,0.431,23.25,24.47,21.78,1.111,0.902,268.1,15.22,4.384,0,12.53,-0.003850639,-0.005118112,2.5E-07
"2018-04-16 01:15:00",50248,"CKVY",12.77,29.36,29.05,29.73,28.62,79.75,80.3,76.58,0.438,23.37,24.16,22.48,2.03,1.587,288.5,10.88,5.042,0,12.53,-0.003915808,-0.005277714,2.5E-07
"2018-04-16 01:20:00",50249,"CKVY",12.76,30.11,30.53,31.46,29.42,76.25,79.75,73.7,0.431,23.91,24.55,23.35,2.806,2.372,285,46.99,4.384,0,12.53,-0.003915808,-0.005277714,2.5E-07
"2018-04-16 01:25:00",50250,"CKVY",12.76,29.74,29.73,30.17,29.55,79.51,79.72,76.28,0.443,23.96,24.25,23.46,3.142,3.008,324.3,8.76,3.726,0,12.53,-0.003915808,-0.005277714,2.5E-07
"2018-04-16 01:30:00",50251,"CKVY",12.75,31.16,30.3,31.22,29.74,76.11,79.55,76.08,0.449,24.29,24.57,24.1,2.607,2.859,4.92,13.42,2.411,0,12.53,-0.002116713,-0.002413085,2.5E-07
"2018-04-16 01:35:00",50252,"CKVY",12.75,31.72,31.5,31.84,31.1,73.81,76.04,73.67,0.446,24.29,24.57,24.03,1.939,2.37,47.67,16.8,1.754,0,12.53,-0.002116713,-0.002413085,2.5E-07
"2018-04-16 01:40:00",50253,"CKVY",12.75,31.72,31.34,31.78,30.97,75.05,76.76,73.81,0.453,24.54,24.79,24.15,1.09,1.478,86.3,0.103,1.096,0,12.53,-0.002116713,-0.002413085,2.5E-07
"2018-04-16 01:45:00",50254,"CKVY",12.75,31.47,31.65,31.96,31.47,73.33,74.98,73.16,0.438,24.27,24.76,23.88,0.562,0.784,52.22,81.1,1.754,0,12.53,-0.003413303,-0.004399759,2.5E-07
"2018-04-16 01:50:00",50255,"CKVY",12.75,30.6,31.11,31.59,30.6,74.53,75.87,73.26,0.43,23.94,24.41,23.46,1.086,0.725,304.4,4.469,3.726,0,12.53,-0.003413303,-0.004399759,2.5E-07
"2018-04-16 01:55:00",50256,"CKVY",12.74,29.86,29.93,30.6,29.61,77.76,77.76,74.57,0.435,23.51,23.83,23.08,2.337,1.725,319.8,4.656,5.042,0,12.53,-0.003413303,-0.004399759,2.5E-07
"2018-04-16 02:00:00",50257,"CKVY",12.74,31.65,30.52,31.78,29.68,74.15,78.58,74.15,0.447,24.23,24.8,23.54,3.216,2.835,354.1,12.33,3.946,0,12.53,-0.003114561,-0.003926528,2.5E-07
"2018-04-16 02:05:00",50258,"CKVY",12.73,31.22,31.63,32.15,31.1,75.84,75.87,72.09,0.449,24.28,24.5,24,3.342,3.307,46.33,16.51,3.726,0,12.53,-0.003114561,-0.003926528,2.5E-07
"2018-04-16 02:10:00",50259,"CKVY",12.73,32.02,31.63,32.09,31.1,72.61,75.94,72.61,0.444,24.35,24.56,24.13,2.755,3.109,54.79,6.805,3.507,0,12.54,-0.003114561,-0.003926528,2.5E-07
"2018-04-16 02:15:00",50260,"CKVY",12.71,32.4,32.09,32.46,31.84,71.61,73.36,71.58,0.444,24.33,24.46,24.14,2.147,2.432,62.09,15,1.534,0,12.54,-0.001713849,-0.001835367,2.5E-07
"2018-04-16 02:20:00",50261,"CKVY",12.71,28.38,30.95,32.58,28.38,75.56,76.04,69.72,0.398,23.24,24.39,21.65,1.768,1.898,258.9,36.53,3.507,0,12.54,-0.001713849,-0.001835367,2.5E-07
"2018-04-16 02:25:00",50262,"CKVY",12.71,27.76,28.05,28.5,27.76,78.93,81.1,75.63,0.406,22.48,23.35,21.41,1.77,1.698,283.1,8.31,3.069,0,12.54,-0.001713849,-0.001835367,2.5E-07
"2018-04-16 02:30:00",50263,"CKVY",12.71,27.76,27.79,28.25,27.51,79.86,81.5,79,0.41,22.59,23.23,21.98,2.68,2.189,298.6,8.52,4.822,0,12.54,-0.002848948,-0.00352842,2.5E-07
"2018-04-16 02:35:00",50264,"CKVY",12.71,29.3,28.69,29.49,27.76,78.93,80.4,78.86,0.432,23.29,24.02,22.39,2.92,2.972,336.4,14.82,4.165,0,12.54,-0.002848948,-0.00352842,2.5E-07
"2018-04-16 02:40:00",50265,"CKVY",12.7,29.61,29.73,30.23,29.24,79.99,79.99,76.59,0.443,23.86,24.26,23.48,2.701,2.835,44.78,26.68,2.63,0,12.54,-0.002848948,-0.00352842,2.5E-07
"2018-04-16 02:45:00",50266,"CKVY",12.7,29.3,29.41,29.68,29.18,79.13,80.1,79.1,0.433,23.86,24.3,23.63,2.005,2.407,47.62,9.37,2.85,0,12.54,-0.002182174,-0.002512348,2.5E-07
"2018-04-16 02:50:00",50267,"CKVY",12.7,28.01,28.87,29.49,28.01,79.48,81.1,77.66,0.413,23.29,23.86,22.49,1.36,1.576,341.6,92.9,2.411,0,12.54,-0.002182174,-0.002512348,2.5E-07
"2018-04-16 02:55:00",50268,"CKVY",12.7,27.08,27.32,27.95,26.71,84.1,84.1,79.48,0.42,22.47,23.01,21.93,1.124,1.167,251.6,42.07,3.288,0,12.54,-0.002182174,-0.002512348,2.5E-07
"2018-04-16 03:00:00",50269,"CKVY",12.69,27.52,27.21,27.76,26.53,84.1,84.6,81.1,0.428,22.6,23.5,21.67,1.051,1.091,271.6,20.59,3.288,0,12.54,-0.00369221,-0.004928979,2.5E-07
"2018-04-16 03:05:00",50270,"CKVY",12.69,26.72,27.15,27.58,26.66,81.9,84,81.5,0.403,22.43,23.32,21.87,1.369,1.296,275.5,20.77,3.726,0,12.54,-0.00369221,-0.004928979,2.5E-07
"2018-04-16 03:10:00",50271,"CKVY",12.68,26.04,26.41,26.78,25.98,83.2,83.4,81.9,0.398,21.84,22.25,21.56,1.123,1.283,300.8,17.5,1.754,0,12.54,-0.00369221,-0.004928979,2.5E-07
"2018-04-16 03:15:00",50272,"CKVY",12.68,25.17,25.4,26.04,24.93,85.6,85.6,83.1,0.395,21.22,21.66,20.87,1.374,1.225,305.1,6.199,2.85,0,12.54,-0.003622697,-0.004842088,2.5E-07
"2018-04-16 03:20:00",50273,"CKVY",12.68,26.41,25.69,26.53,25.11,85.4,86.8,85.4,0.415,22.13,22.98,21.43,1.91,1.64,314,10.1,4.165,0,12.54,-0.003622697,-0.004842088,2.5E-07
"2018-04-16 03:25:00",50274,"CKVY",12.67,27.77,26.68,27.77,26.22,85.2,85.9,83.8,0.438,22.71,23.91,22.03,2.442,2.235,340.3,35,2.85,0,12.54,-0.003622697,-0.004842088,2.5E-07
"2018-04-16 03:30:00",50275,"CKVY",12.67,26.78,27.59,28.27,26.66,84.2,85.2,82.7,0.416,23.35,24.15,22.5,2.307,2.343,66.31,10.57,2.63,0,12.54,-0.002907055,-0.003615004,2.5E-07
"2018-04-16 03:35:00",50276,"CKVY",12.67,25.42,25.93,26.78,25.3,86.8,86.8,83.6,0.405,22.1,22.69,21.84,1.941,2.081,89.3,10.73,3.507,0,12.54,-0.002907055,-0.003615004,2.5E-07
"2018-04-16 03:40:00",50277,"CKVY",12.67,26.53,25.84,26.66,25.3,88.8,89.6,86.8,0.434,22.94,23.79,21.95,2.213,2.005,99.1,4.809,3.946,0,12.54,-0.002907055,-0.003615004,2.5E-07
"2018-04-16 03:45:00",50278,"CKVY",12.66,28.27,27.27,28.45,26.29,83.2,88.7,83.2,0.437,23.79,24.4,22.87,2.322,2.269,86.9,10.87,3.069,0,12.54,-0.002937334,-0.003654628,2.5E-07
"2018-04-16 03:50:00",50279,"CKVY",12.66,25.79,27.53,28.27,25.79,81.3,83.2,79.46,0.385,22.68,23.84,20.86,2.193,2.208,193.5,76.1,5.042,0,12.54,-0.002937334,-0.003654628,2.5E-07
"2018-04-16 03:55:00",50280,"CKVY",12.64,24.93,24.61,25.79,24.19,88.5,88.5,81.1,0.404,20.67,22.01,20.18,1.738,1.964,254.8,5.367,4.603,0,12.54,-0.002937334,-0.003654628,2.5E-07
"2018-04-16 04:00:00",50281,"CKVY",12.65,26.91,25.83,26.97,24.74,85.8,89,85.1,0.426,22.62,23.75,21.59,1.898,1.902,251.7,3.051,4.822,0,12.54,-0.002879217,-0.003586904,2.5E-07
"2018-04-16 04:05:00",50282,"CKVY",12.64,26.3,26.93,27.28,26.24,83,85.8,82.7,0.402,22.61,23.34,21.78,2.064,1.953,276.6,13.13,3.726,0,12.54,-0.002879217,-0.003586904,2.5E-07
"2018-04-16 04:10:00",50283,"CKVY",12.65,28.21,26.87,28.21,25.93,82.3,85.9,82.3,0.431,22.8,23.7,21.52,2.411,2.281,282.6,1.742,3.288,0,12.54,-0.002879217,-0.003586904,2.5E-07
"2018-04-16 04:15:00",50284,"CKVY",12.63,28.4,28.19,28.65,27.91,86.7,87.1,81.2,0.458,23.71,25.1,22.88,2.687,2.48,282.2,3.879,4.165,0,12.54,-0.002750582,-0.003365348,2.5E-07
"2018-04-16 04:20:00",50285,"CKVY",12.64,26.55,26.99,28.4,26.3,84.5,86.7,84.5,0.413,23.13,24.93,22.42,3.15,2.998,290.9,7.088,4.384,0,12.54,-0.002750582,-0.003365348,2.5E-07
"2018-04-16 04:25:00",50286,"CKVY",12.64,27.78,26.85,27.78,26.3,82.9,84.8,82.9,0.427,22.71,23.45,22.12,3.323,3.214,320.8,5.786,3.726,0,12.54,-0.002750582,-0.003365348,2.5E-07
"2018-04-16 04:30:00",50287,"CKVY",12.63,27.78,27.69,27.91,27.47,81.6,82.9,80.8,0.42,22.78,23.3,22.44,3.128,3.238,333.2,13.07,3.288,0,12.54,-0.002041388,-0.002319544,2.5E-07
"2018-04-16 04:35:00",50288,"CKVY",12.63,28.03,28.03,28.28,27.6,80.5,81.9,80.5,0.418,23.07,23.35,22.74,2.555,2.873,329,25.41,2.63,0,12.54,-0.002041388,-0.002319544,2.5E-07
"2018-04-16 04:40:00",50289,"CKVY",12.63,27.66,27.87,28.09,27.6,82.2,82.2,80.2,0.42,22.76,22.95,22.57,1.584,2.081,321.8,61.85,0.658,0,12.54,-0.002041388,-0.002319544,2.5E-07
"2018-04-16 04:45:00",50290,"CKVY",12.63,27.66,27.53,27.72,27.35,85.1,85.1,82.2,0.435,23.21,23.79,22.82,0.739,1.159,69.41,6.12,1.534,0,12.54,-0.002878377,-0.003567649,2.5E-07
"2018-04-16 04:50:00",50291,"CKVY",12.62,28.1,27.8,28.22,27.54,81.6,85.1,81.6,0.425,23.61,23.88,23.19,0.557,0.532,51.94,57.76,3.507,0,12.55,-0.002878377,-0.003567649,2.5E-07
"2018-04-16 04:55:00",50292,"CKVY",12.62,28.04,28,28.16,27.73,80.2,81.5,80.2,0.417,22.82,23.23,22.54,0.689,0.628,11.54,84.7,1.973,0,12.55,-0.002878377,-0.003567649,2.5E-07
"2018-04-16 05:00:00",50293,"CKVY",12.62,26.18,27.37,28.16,26.06,82,82,79.65,0.395,22.17,22.86,21.22,0.658,0.663,240.4,69.61,1.754,0,12.55,-0.004662677,-0.006763537,2.5E-07
"2018-04-16 05:05:00",50294,"CKVY",12.62,25.93,26.21,26.68,25.81,83.1,85.5,82,0.396,22.01,22.86,21.36,0.651,0.588,304.1,81.5,4.603,0,12.55,-0.004662677,-0.006763537,2.5E-07
"2018-04-16 05:10:00",50295,"CKVY",12.61,24.08,24.71,25.93,24.08,85.7,85.8,81.4,0.378,20.53,21.49,19.77,1.278,0.983,272.6,10.87,3.069,0,12.55,-0.004662677,-0.006763537,2.5E-07
"2018-04-16 05:15:00",50296,"CKVY",12.61,26.74,25.05,26.8,23.89,83.7,87.4,83.7,0.413,21.42,22.71,20.1,2.295,1.767,322.6,6.824,4.384,0,12.55,-0.003760624,-0.0051163,2.5E-07
"2018-04-16 05:20:00",50297,"CKVY",12.61,26.8,26.84,27.48,26.3,82.2,83.7,79.31,0.406,22.07,22.8,20.89,2.759,2.699,16.22,19.57,3.726,0,12.55,-0.003760624,-0.0051163,2.5E-07
"2018-04-16 05:25:00",50298,"CKVY",12.61,27.42,27.11,27.48,26.67,82.1,83.5,82,0.416,22.6,22.93,22.02,2.595,2.668,33.65,4.482,2.63,0,12.55,-0.003760624,-0.0051163,2.5E-07
"2018-04-16 05:30:00",50299,"CKVY",12.61,28.16,27.75,28.22,27.23,79.58,82.5,79.58,0.416,22.74,22.95,22.48,2.109,2.394,15.12,11.7,2.411,0,12.55,-0.002356497,-0.00278055,0.000262648
"2018-04-16 05:35:00",50300,"CKVY",12.61,25.06,27.43,28.53,25.06,79.72,79.72,74.32,0.366,21.46,22.84,19.4,1.757,1.891,309.5,53.48,3.069,0,12.55,-0.002356497,-0.00278055,0.000262648
"2018-04-16 05:40:00",50301,"CKVY",12.6,25.07,25.1,25.5,24.63,83.2,85,79.78,0.382,20.71,21.54,19.49,1.382,1.618,248.4,19.19,2.192,0,12.55,-0.002356497,-0.00278055,0.000262648
"2018-04-16 05:45:00",50302,"CKVY",12.61,24.45,24.94,25.19,24.45,82.6,84.3,82.6,0.37,20.71,21.03,19.92,0.777,1.064,229,0.151,0,0,12.55,-0.003231693,-0.004190376,0.004429538
"2018-04-16 05:50:00",50303,"CKVY",12.6,23.9,24.07,24.51,23.83,85.3,86,82.5,0.373,20.05,20.54,19.68,0.543,0.63,248.5,17.03,1.754,0,12.55,-0.003231693,-0.004190376,0.004429538
"2018-04-16 05:55:00",50304,"CKVY",12.6,24.7,24.19,24.82,23.71,85.9,86.4,85,0.389,20.55,21.21,19.88,0.837,0.613,279.3,16.29,2.192,0,12.55,-0.003231693,-0.004190376,0.004429538
"2018-04-16 06:00:00",50305,"CKVY",12.59,25.81,24.49,25.81,23.71,87.5,87.7,83.2,0.415,20.7,22.63,19.4,1.438,1.162,330.5,12.83,2.63,0,12.55,0.0005528842,0.0008956593,0.01369446
"2018-04-16 06:05:00",50306,"CKVY",12.6,26.31,26.48,26.87,25.75,81.2,87.6,80.5,0.393,22.3,22.97,21.12,1.146,1.333,324.2,0.024,0.877,0,12.55,0.0005528842,0.0008956593,0.01369446
"2018-04-16 06:10:00",50307,"CKVY",12.6,24.89,25.83,26.37,24.89,82,82.7,81.2,0.374,21.05,21.46,20.17,0.754,0.924,356.5,72.32,1.973,0,12.55,0.0005528842,0.0008956593,0.01369446
"2018-04-16 06:15:00",50308,"CKVY",12.6,24.27,24.33,24.89,24.08,85.9,85.9,81.3,0.382,20.06,20.67,19.53,0.292,0.53,151.5,13.68,1.534,0,12.55,0.0007127387,0.001175087,0.03281051
"2018-04-16 06:20:00",50309,"CKVY",12.58,25.69,24.87,25.69,24.21,86,86.6,86,0.406,21.35,22.1,20.68,0.698,0.443,275.9,39.26,1.973,0.001090504,12.55,0.0007127387,0.001175087,0.03281051
"2018-04-16 06:25:00",50310,"CKVY",12.59,25.51,25.92,26.25,25.44,84.6,86.1,84,0.396,21.95,22.3,21.4,1.45,1.032,284.2,7.644,4.165,0.05497621,12.55,0.0007127387,0.001175087,0.03281051
"2018-04-16 06:30:00",50311,"CKVY",12.59,24.89,25.5,25.88,24.89,84.5,85.8,84.1,0.386,21.57,22.09,20.89,2.201,1.868,295.8,9.89,3.946,0.2206751,12.55,0.0007629243,0.001240704,0.06708562
"2018-04-16 06:35:00",50312,"CKVY",12.59,23.84,24.25,24.95,23.71,85.3,85.4,84.3,0.372,20.33,20.95,19.94,2.043,2.216,322.6,23.57,1.973,0.6179586,12.55,0.0007629243,0.001240704,0.06708562
"2018-04-16 06:40:00",50313,"CKVY",12.59,23.46,23.6,23.9,23.4,87.1,87.1,85.3,0.374,20.04,20.31,19.89,1.194,1.694,302.1,54.27,1.096,1.385728,12.55,0.0007629243,0.001240704,0.06708562
"2018-04-16 06:45:00",50314,"CKVY",12.59,23.59,23.95,24.33,23.46,88,90.3,87.1,0.38,21.23,21.89,20.21,0.832,0.949,132.5,26.29,2.411,2.810618,12.55,0.001197911,0.001801429,0.109011
"2018-04-16 06:50:00",50315,"CKVY",12.59,24.33,23.98,24.33,23.46,90,90.1,87.9,0.401,21.29,21.85,20.4,1.048,0.894,167.6,7.524,2.63,5.130095,12.55,0.001197911,0.001801429,0.109011
"2018-04-16 06:55:00",50316,"CKVY",12.6,25.32,25.11,25.75,24.27,85.7,90.5,85.7,0.398,22.33,22.89,21.54,1.711,1.416,207.4,30.99,3.069,8.424453,12.55,0.001197911,0.001801429,0.109011
"2018-04-16 07:00:00",50317,"CKVY",12.6,25.2,25.03,25.32,24.82,86.6,86.7,85.4,0.4,21.42,21.82,21.13,2.287,1.934,225.5,9.58,4.165,12.43481,12.55,0.002044246,0.002599783,0.1536959
"2018-04-16 07:05:00",50318,"CKVY",12.61,24.95,25.48,25.88,24.89,83.7,86.6,83,0.383,21.54,21.95,20.52,2.593,2.514,221.5,62.31,3.507,17.75949,12.55,0.002044246,0.002599783,0.1536959
"2018-04-16 07:10:00",50319,"CKVY",12.64,25.94,25.54,26,24.95,82.5,85.6,82.2,0.393,21.39,21.75,20.72,2.491,2.475,235.8,35.83,3.069,27.86322,12.55,0.002044246,0.002599783,0.1536959
"2018-04-16 07:15:00",50320,"CKVY",12.66,26.43,26.48,26.74,25.94,82.2,82.6,81.6,0.4,21.74,21.91,21.34,2.287,2.343,206,19.06,4.384,40.46096,12.56,0.0057133,0.007054531,0.2001864
"2018-04-16 07:20:00",50321,"CKVY",12.68,26.62,26.45,26.68,26.25,84.1,84.1,82.2,0.412,22.02,22.53,21.62,2.395,2.3,215.9,8.42,3.726,54.32598,12.56,0.0057133,0.007054531,0.2001864
"2018-04-16 07:25:00",50322,"CKVY",12.7,27.3,26.99,27.37,26.62,84.3,84.3,83.6,0.425,22.81,23.27,22.47,2.248,2.312,207.5,18.21,2.85,65.72318,12.56,0.0057133,0.007054531,0.2001864
"2018-04-16 07:30:00",50323,"CKVY",12.72,28.04,27.83,28.11,27.3,86.2,86.2,83.9,0.448,23.81,24.49,23.19,2.177,2.306,152.2,13.46,3.507,77.18678,12.56,0.008450541,0.00992698,0.2468579
"2018-04-16 07:35:00",50324,"CKVY",12.73,28.6,28.14,28.66,27.8,85.2,87.7,85.2,0.453,24.65,25,24.33,2.24,2.197,127.8,13.62,4.165,89.63381,12.57,0.008450541,0.00992698,0.2468579
"2018-04-16 07:40:00",50325,"CKVY",12.75,29.71,29.14,29.71,28.54,83.4,86.3,83.4,0.464,25.34,25.74,24.57,2.655,2.495,161.8,18.45,3.726,103.1534,12.57,0.008450541,0.00992698,0.2468579
"2018-04-16 07:45:00",50326,"CKVY",12.79,31.51,30.61,31.51,29.59,78.56,83.4,78.53,0.47,25.23,25.75,24.64,2.665,2.703,180.3,13.67,4.384,117.555,12.57,0.01188606,0.01369119,0.2930613
"2018-04-16 07:50:00",50327,"CKVY",12.8,32.25,31.87,32.25,31.45,79.9,80.7,78.39,0.493,26.33,26.75,25.5,2.455,2.536,169.8,8.28,3.069,132.0105,12.57,0.01188606,0.01369119,0.2930613
"2018-04-16 07:55:00",50328,"CKVY",12.84,32.87,32.5,32.99,32.19,79.83,83.1,79.83,0.505,27.39,27.98,26.74,2.622,2.468,163.3,7.887,4.822,146.5307,12.58,0.01188606,0.01369119,0.2930613
"2018-04-16 08:00:00",50329,"CKVY",12.87,33.67,33.19,33.67,32.87,81.5,82.4,79.69,0.532,27.92,28.75,27.34,2.732,2.691,155.3,8.69,4.165,161.2816,12.58,0.01672987,0.0192177,0.3386135
"2018-04-16 08:05:00",50330,"CKVY",12.9,34.85,34.16,34.91,33.55,75.67,81.5,75.67,0.518,27.93,28.66,27.06,2.869,2.836,182.1,6.646,3.507,176.5403,12.58,0.01672987,0.0192177,0.3386135
"2018-04-16 08:10:00",50331,"CKVY",12.94,36.45,35.76,36.45,34.91,71,75.98,70.65,0.518,27.95,28.51,27.35,2.692,2.815,173.7,10.88,4.165,192.0847,12.58,0.01672987,0.0192177,0.3386135
"2018-04-16 08:15:00",50332,"CKVY",13.06,36.33,36.37,36.58,36.21,73.47,73.61,66.94,0.534,27.74,28.9,26.41,2.498,2.597,199.1,18.79,4.384,207.9131,12.59,0.02281448,0.02646515,0.3840074
"2018-04-16 08:20:00",50333,"CKVY",13.22,36.14,35.89,36.33,35.59,74.84,75.26,73.2,0.539,28.56,28.94,28.23,2.215,2.338,224.8,7.627,3.069,223.722,12.59,0.02281448,0.02646515,0.3840074
"2018-04-16 08:25:00",50334,"CKVY",13.55,37.19,36.46,37.19,35.96,75.98,76.84,72.2,0.571,29.25,30.33,28.48,1.622,1.976,225.4,21.56,1.973,239.5095,12.59,0.02281448,0.02646515,0.3840074
"2018-04-16 08:30:00",50335,"CKVY",14.06,38.49,38.17,38.68,37.19,71.2,76.66,68.04,0.563,29.61,30.86,28.77,1.224,1.299,223.3,51.41,3.726,255.401,12.6,0.02805828,0.03149452,0.4278743
"2018-04-16 08:35:00",50336,"CKVY",13.96,40.4,39.34,40.4,38.24,69.54,72.36,63.98,0.592,29.94,31.46,28.39,1.469,1.302,131.8,45.21,4.822,271.355,12.6,0.02805828,0.03149452,0.4278743
"2018-04-16 08:40:00",50337,"CKVY",13.86,43.61,42.32,43.74,40.34,55.59,69.27,53.19,0.536,29.17,31.14,27.25,2.949,2.081,129.6,12.48,7.672,288.0482,12.6,0.02805828,0.03149452,0.4278743
"2018-04-16 08:45:00",50338,"CKVY",13.81,44.29,43.85,44.35,43.55,53.32,56.76,52.02,0.527,28.26,29.38,27.31,5.065,4.054,134,7.468,9.43,304.8941,12.61,0.03766552,0.04356425,0.4711381
"2018-04-16 08:50:00",50339,"CKVY",13.77,44.78,44.54,44.84,44.16,50.12,53.08,47.55,0.505,27.02,28.23,25.93,7.131,6.129,137.1,6.508,10.96,322.0324,12.61,0.03766552,0.04356425,0.4711381
"2018-04-16 08:55:00",50340,"CKVY",13.73,45.39,45.17,45.45,44.65,46.96,52.94,45.41,0.485,27.49,28.95,25.02,8.15,7.706,141.6,5.72,10.52,338.8213,12.62,0.03766552,0.04356425,0.4711381
"2018-04-16 09:00:00",50341,"CKVY",13.71,46.25,45.8,46.25,45.33,46.95,50.87,44.1,0.5,26.89,28.99,25.21,8.47,8.33,149,6.426,10.96,355.0443,12.62,0.05086882,0.06584533,0.5142528
"2018-04-16 09:05:00",50342,"CKVY",13.69,46.55,46.45,46.68,46.18,43.17,48.57,40.94,0.466,25.86,28.11,24.03,8.33,8.39,148.7,6.391,10.3,371.0946,12.62,0.05086882,0.06584533,0.5142528
"2018-04-16 09:10:00",50343,"CKVY",13.67,47.11,47.19,47.6,46.49,38.4,45.37,37.58,0.423,25.37,27.28,22.61,8.15,8.27,156.8,7.329,9.43,387.0315,12.62,0.05086882,0.06584533,0.5142528
"2018-04-16 09:15:00",50344,"CKVY",13.67,47.35,47.32,47.66,46.92,38.26,42.62,37.54,0.425,24.11,25.9,22.48,7.994,8.09,150.6,6.828,11.18,403.3623,12.62,0.06062184,0.07952864,0.5556608
"2018-04-16 09:20:00",50345,"CKVY",13.66,48.21,47.53,48.27,47.04,40.45,44.75,36.85,0.464,24.79,27.61,22.08,7.977,8.04,153.4,7.513,11.84,419.7685,12.62,0.06062184,0.07952864,0.5556608
"2018-04-16 09:25:00",50346,"CKVY",13.66,48.89,48.59,49.01,48.15,41.96,44.06,37.95,0.494,25.99,27.53,24.4,8.07,8.02,156.5,7.642,11.4,436.3077,12.62,0.06062184,0.07952864,0.5556608
"2018-04-16 09:30:00",50347,"CKVY",13.65,49.37,48.68,49.43,48.33,41.27,45.15,37.57,0.495,25.56,28.87,23.73,8.22,8.18,153.2,7.363,10.3,452.8427,12.62,0.06754574,0.08744411,0.5933357
"2018-04-16 09:35:00",50348,"CKVY",13.65,49.55,49.27,49.8,48.75,38.42,42.54,36.98,0.464,25.48,27.68,24.12,8.19,8.2,156.3,7.815,10.74,469.228,12.62,0.06754574,0.08744411,0.5933357
"2018-04-16 09:40:00",50349,"CKVY",13.64,49.79,50,50.67,49.43,37.35,42.71,36.77,0.455,25.96,28.56,24.33,7.938,8.07,155.9,9.63,10.08,485.1299,12.63,0.06754574,0.08744411,0.5933357
"2018-04-16 09:45:00",50350,"CKVY",13.65,50.52,50.34,50.84,49.79,39.41,40.24,36.02,0.493,25.98,27.24,24.16,7.51,7.676,152.8,8.99,9.43,500.6019,12.63,0.07518622,0.0964324,0.628697
"2018-04-16 09:50:00",50351,"CKVY",13.65,52.06,51.41,52.25,50.4,37.79,43.77,36.63,0.5,27.81,30.37,25.77,6.973,7.189,148.9,11.96,10.08,515.8865,12.63,0.07518622,0.0964324,0.628697
"2018-04-16 09:55:00",50352,"CKVY",13.64,52.18,52.15,52.43,51.68,38.99,41.19,36.83,0.519,27.62,29.08,26.39,7.075,7.081,145.7,11.19,10.52,530.9438,12.63,0.07518622,0.0964324,0.628697
"2018-04-16 10:00:00",50353,"CKVY",13.64,55.14,53.41,55.27,52.12,36,40.81,35.73,0.534,28.6,30.13,26.82,7.931,7.442,155,12.13,13.59,545.9459,12.63,0.08299441,0.1043313,0.6599739
"2018-04-16 10:05:00",50354,"CKVY",13.64,57.06,56.72,57.43,55.21,23.2,35.56,23.2,0.369,23.96,28.49,19.84,10.61,9.15,178.8,10.47,21.48,560.6972,12.63,0.08299441,0.1043313,0.6599739
"2018-04-16 10:10:00",50355,"CKVY",13.64,57.73,57.31,57.73,56.87,24.03,24.92,21.73,0.391,20.27,21.88,18.54,13.99,12.3,179.1,8.98,28.72,575.6042,12.63,0.08299441,0.1043313,0.6599739
"2018-04-16 10:15:00",50356,"CKVY",13.63,58.77,58.42,58.84,57.55,24.98,27.25,22.1,0.422,22.45,24.73,19.99,15.71,14.88,176.3,9.6,22.58,590.4159,12.64,0.1077294,0.1462427,0.6954352
"2018-04-16 10:20:00",50357,"CKVY",13.63,59.14,58.91,59.33,58.46,22,25.74,18.94,0.377,19.38,24.01,16.5,17.52,16.76,178.6,10.16,30.69,605.4406,12.64,0.1077294,0.1462427,0.6954352
"2018-04-16 10:25:00",50358,"CKVY",13.63,58.45,58.6,59.51,57.96,20.38,21.93,17.64,0.341,16.58,20.32,14.45,17.67,17.74,188.9,11.42,28.93,619.9283,12.64,0.1077294,0.1462427,0.6954352
"2018-04-16 10:30:00",50359,"CKVY",13.62,59.37,59.26,59.56,58.39,18.05,21.17,17.67,0.312,16.99,19.38,15.3,20.05,18.98,185.6,13.9,35.73,634.0921,12.64,0.1259559,0.1791352,0.7270775
"2018-04-16 10:35:00",50360,"CKVY",13.62,59.99,59.86,60.3,59.19,17.98,21.1,17.71,0.317,17.16,19.92,15.39,19.51,19.73,185,11.77,25.87,647.6673,12.64,0.1259559,0.1791352,0.7270775
"2018-04-16 10:40:00",50361,"CKVY",13.62,59.55,60.14,60.92,59.31,16.26,18.46,15.82,0.283,15.47,17.42,13.27,19.97,19.55,198,12.02,34.41,658.8148,12.64,0.1259559,0.1791352,0.7270775
"2018-04-16 10:45:00",50362,"CKVY",13.61,59.66,59.9,60.29,59.43,15.85,17.5,15.27,0.277,14.32,15.55,12.5,19.92,19.78,194.8,12.24,35.51,671.2533,12.64,0.1362862,0.1954197,0.7537414
"2018-04-16 10:50:00",50363,"CKVY",13.61,60.02,59.93,60.27,59.53,16.46,16.64,15.26,0.291,13.61,14.46,12.44,21.98,20.99,211.4,10.87,36.17,684.7115,12.63,0.1362862,0.1954197,0.7537414
"2018-04-16 10:55:00",50364,"CKVY",13.61,61.75,60.62,61.93,60.02,15.61,17.49,15.09,0.293,14.26,16.73,12.48,22.72,22.34,203.1,16.05,34.85,702.3363,12.63,0.1362862,0.1954197,0.7537414
"2018-04-16 11:00:00",50365,"CKVY",13.59,60.63,61.23,61.81,60.63,14.92,16.88,14.51,0.27,13.98,16.03,12.33,22.73,22.73,211,12.27,33.98,722.0202,12.63,0.1467821,0.211791,0.7771319
"2018-04-16 11:05:00",50366,"CKVY",13.6,61.38,61.07,61.93,60.45,13.82,16.29,13.69,0.256,13.22,15.37,11.36,22.85,22.79,207.1,11.94,41.87,742.4878,12.63,0.1467821,0.211791,0.7771319
"2018-04-16 11:10:00",50367,"CKVY",13.6,60.63,61.49,62.49,60.51,13.65,16.19,13.51,0.247,13.01,15.88,10.4,23.18,23.21,205.9,15.6,35.95,757.3102,12.63,0.1467821,0.211791,0.7771319
"2018-04-16 11:15:00",50368,"CKVY",13.59,60.76,61.35,62.42,60.26,14.1,16.33,13.51,0.256,12.67,15.68,10.51,22.63,22.8,198.3,12.65,32.22,764.6973,12.63,0.1541633,0.2225292,0.7967727
"2018-04-16 11:20:00",50369,"CKVY",13.59,61.92,61.68,62.42,60.63,15.12,16.02,13.58,0.286,13.22,15.33,11.28,21.59,21.94,200.8,11.66,36.83,768.321,12.63,0.1541633,0.2225292,0.7967727
"2018-04-16 11:25:00",50370,"CKVY",13.59,61.98,61.6,62.22,60.81,14.2,15.78,13.58,0.269,12.95,15.02,10.83,22.25,21.87,193.6,12.26,39.89,767.3515,12.62,0.1541633,0.2225292,0.7967727
"2018-04-16 11:30:00",50371,"CKVY",13.59,61.23,61.27,61.98,60.74,14.4,14.88,13.24,0.266,11.75,13.29,10.55,24.61,23.63,202.9,10.07,37.48,767.2835,12.62,0.1543587,0.2225518,0.812696
"2018-04-16 11:35:00",50372,"CKVY",13.59,60.73,61.16,62.21,60.23,14.74,15.4,13.3,0.267,11.94,14.4,9.87,25.71,25.22,203.1,11.27,42.31,754.2556,12.62,0.1543587,0.2225518,0.812696
"2018-04-16 11:40:00",50373,"CKVY",13.59,61.09,61.04,61.41,60.6,13.06,14.88,12.93,0.24,10.76,12.73,9.47,27.05,26.31,200.8,17.43,42.52,729.3879,12.62,0.1543587,0.2225518,0.812696
"2018-04-16 11:45:00",50374,"CKVY",13.59,60.54,60.96,61.34,60.42,12.89,14.4,12.69,0.232,10.49,12.09,8.95,27.62,27.34,207.6,10.66,42.52,706.5173,12.62,0.1527233,0.2260831,0.826211
"2018-04-16 11:50:00",50375,"CKVY",13.59,61.59,61.08,61.9,60.23,14.26,15.22,12.34,0.267,10.31,13.64,8.25,28.38,28.23,212.3,9.37,43.18,694.0278,12.61,0.1527233,0.2260831,0.826211
"2018-04-16 11:55:00",50376,"CKVY",13.59,62.08,61.67,62.33,61.28,13.03,14.5,12.62,0.248,11.29,13.04,9.56,27.09,27.87,216.8,9.87,34.63,712.2221,12.61,0.1527233,0.2260831,0.826211
"2018-04-16 12:00:00",50377,"CKVY",13.59,61.53,62.03,62.7,61.46,13.68,14.61,13.03,0.255,11.58,13.5,10.38,25.86,26.33,218.2,9.52,34.2,741.6216,12.61,0.1608299,0.2371549,0.8351671
"2018-04-16 12:05:00",50378,"CKVY",13.59,62.08,62.02,62.51,61.53,13.1,13.99,12.07,0.249,10.25,11.93,8.91,24.96,25.12,200.9,14.46,37.04,780.0972,12.61,0.1608299,0.2371549,0.8351671
"2018-04-16 12:10:00",50379,"CKVY",13.59,62.51,62.64,63.07,62.08,12.48,13.68,12.21,0.241,11.01,12.15,9.85,25.38,24.85,205.8,14.04,40.33,817.6721,12.61,0.1608299,0.2371549,0.8351671
"2018-04-16 12:15:00",50380,"CKVY",13.59,62.02,62.24,62.63,61.71,12.38,13.58,12.07,0.235,10.1,11.69,9.1,24.94,25.34,197.1,11.43,37.26,844.7233,12.61,0.1692279,0.2443696,0.8411299
"2018-04-16 12:20:00",50381,"CKVY",13.59,62.93,62.95,63.55,62.02,12.99,13.92,12.07,0.255,11.24,13.18,9.55,23.68,24.39,202,10.66,33.32,862.9583,12.61,0.1692279,0.2443696,0.8411299
"2018-04-16 12:25:00",50382,"CKVY",13.59,63.42,62.94,63.43,62.44,14.6,14.74,12.51,0.291,12.18,14.58,10.35,22.55,23.32,210.6,11.59,32,855.4917,12.61,0.1692279,0.2443696,0.8411299
"2018-04-16 12:30:00",50383,"CKVY",13.59,63.54,63.46,64.34,62.93,13.03,14.6,11.86,0.261,12.24,14.65,9.91,22.06,22.23,199.9,12.68,35.73,858.1804,12.61,0.1702633,0.2436011,0.8420894
"2018-04-16 12:35:00",50384,"CKVY",13.58,62.12,63.02,64.15,61.99,12.61,14.16,11.35,0.24,11.38,14.03,7.944,22.45,22.55,195.1,12.25,36.39,863.6395,12.61,0.1702633,0.2436011,0.8420894
"2018-04-16 12:40:00",50385,"CKVY",13.58,62.85,62.95,63.6,62.12,12.44,13.71,11.65,0.243,10.67,12.73,9.13,21.53,22.01,202.3,18.12,35.95,881.4089,12.61,0.1702633,0.2436011,0.8420894
"2018-04-16 12:45:00",50386,"CKVY",13.58,63.84,62.8,63.9,62.36,13.27,14.23,11.72,0.268,10.92,13.36,8.82,20.68,20.95,203,12.47,30.25,886.9429,12.61,0.1709057,0.2419819,0.8413268
"2018-04-16 12:50:00",50387,"CKVY",13.58,61.68,63.28,64.39,61.68,13.37,14.05,12.07,0.251,11.76,13.83,10.38,20.25,20.18,196.3,13.12,36.17,880.2899,12.6,0.1709057,0.2419819,0.8413268
"2018-04-16 12:55:00",50388,"CKVY",13.58,64.82,62.52,64.82,61.18,13.3,14.43,12.2,0.278,11.7,14.26,9.76,20.32,19.99,207.3,10.08,33.32,798.5436,12.6,0.1709057,0.2419819,0.8413268
"2018-04-16 13:00:00",50389,"CKVY",13.58,64.95,64.08,65.01,62.85,12.65,14.6,11.59,0.266,12.21,15.34,9.28,21.56,21.11,209.7,13.25,37.92,799.8158,12.6,0.1622678,0.2307527,0.8357455
"2018-04-16 13:05:00",50390,"CKVY",13.58,62.85,63.34,64.95,62.05,12.41,14.05,11.76,0.242,10.95,13.28,8.85,22.55,22.21,198.7,12.93,36.39,809.8218,12.6,0.1622678,0.2307527,0.8357455
"2018-04-16 13:10:00",50391,"CKVY",13.58,63.59,63.28,64.39,62.54,12.92,14.5,11.59,0.259,11.14,14.39,9.03,22.03,22.55,204.8,11.3,29.59,897.4006,12.6,0.1622678,0.2307527,0.8357455
"2018-04-16 13:15:00",50392,"CKVY",13.58,63.28,63.8,65.32,63.16,12.72,13.44,11.17,0.252,10.64,13.52,8.77,22.58,22.27,211.5,17.27,40.99,901.5295,12.6,0.1745067,0.2475362,0.8281349
"2018-04-16 13:20:00",50393,"CKVY",13.58,63.1,62.89,63.53,62.17,11.89,13.44,11.52,0.234,10.07,12.29,8.59,22.71,22.5,201.7,14.67,37.92,906.0984,12.6,0.1745067,0.2475362,0.8281349
"2018-04-16 13:25:00",50394,"CKVY",13.58,64.51,63.9,64.7,62.91,11.76,12.96,11.24,0.243,10.47,12.16,8.37,24.93,23.75,210.7,11.75,39.24,905.0104,12.6,0.1745067,0.2475362,0.8281349
"2018-04-16 13:30:00",50395,"CKVY",13.58,63.84,63.69,64.88,62.91,13.09,13.57,11.52,0.265,11.1,13.46,9.48,24.35,24.75,218.9,10.25,39.68,895.7415,12.6,0.1748289,0.2501698,0.81665
"2018-04-16 13:35:00",50396,"CKVY",13.58,62.54,64.07,65.38,62.54,11.04,13.98,10.83,0.213,10.83,14.84,7.328,24.2,24.04,201,13,43.62,893.1666,12.59,0.1748289,0.2501698,0.81665
"2018-04-16 13:40:00",50397,"CKVY",13.56,63.03,63.05,63.59,62.35,11.86,13.13,11.04,0.233,9.35,11.74,7.542,23.78,23.79,203.4,16.33,35.07,896.4608,12.59,0.1748289,0.2501698,0.81665
"2018-04-16 13:45:00",50398,"CKVY",13.57,62.79,63.45,64.39,62.79,11.79,13.71,11.48,0.23,10.1,13.26,8.7,23.84,23.94,198.8,11.17,41.87,907.4852,12.59,0.1768473,0.2529256,0.8018414
"2018-04-16 13:50:00",50399,"CKVY",13.57,63.22,63.53,64.39,62.66,11.52,13.64,11.35,0.228,10.26,13.05,8.68,24.24,24.07,195.4,13.03,45.59,909.6118,12.59,0.1768473,0.2529256,0.8018414
"2018-04-16 13:55:00",50400,"CKVY",13.57,63.47,63.13,63.53,62.66,12.07,12.37,11.14,0.241,8.94,10.41,7.878,24.3,24.29,199.7,14.11,41.21,907.168,12.59,0.1768473,0.2529256,0.8018414
"2018-04-16 14:00:00",50401,"CKVY",13.57,64.88,64.13,65.13,63.4,12.68,13.09,11.38,0.266,10.66,12.95,9.16,24.51,24.31,209.8,9.63,36.17,898.482,12.59,0.1758947,0.2525783,0.7835673
"2018-04-16 14:05:00",50402,"CKVY",13.56,64.27,64.77,65.87,63.84,11.59,13.33,11.52,0.238,11.72,14.1,9.68,23.2,24.1,207.5,13.26,29.59,888.973,12.59,0.1758947,0.2525783,0.7835673
"2018-04-16 14:10:00",50403,"CKVY",13.56,64.45,64.12,65.44,63.03,12.34,12.96,11.04,0.255,10.52,13.04,8.01,23.38,23.49,207.7,11.44,40.11,879.1999,12.59,0.1758947,0.2525783,0.7835673
"2018-04-16 14:15:00",50404,"CKVY",13.56,63.4,63.73,64.58,63.28,10.66,12.34,10.52,0.212,8.87,11.37,7.17,23.86,23.52,202.4,12.75,40.99,870.8489,12.59,0.1744299,0.25111,0.7616726
"2018-04-16 14:20:00",50405,"CKVY",13.56,64.7,63.9,64.76,63.16,11.31,12.75,10.39,0.236,9.14,11.77,6.953,25.48,24.69,211.7,9.85,41.65,859.8072,12.58,0.1744299,0.25111,0.7616726
"2018-04-16 14:25:00",50406,"CKVY",13.56,63.4,64.08,64.64,63.4,11.31,12.34,11.11,0.225,9.76,11.12,8.43,26.5,25.75,220.1,9.68,38.58,846.6326,12.58,0.1744299,0.25111,0.7616726
"2018-04-16 14:30:00",50407,"CKVY",13.56,64.02,63.97,65.07,63.34,10.97,12.68,10.56,0.223,9.52,11.86,8.1,27.06,26.81,219.3,8.88,42.74,837.9579,12.58,0.1731561,0.2529009,0.737623
"2018-04-16 14:35:00",50408,"CKVY",13.55,63.53,63.97,64.76,63.34,11.14,12.2,10.15,0.223,8.54,10.92,6.676,28.83,27.92,222.1,9.33,45.16,833.0654,12.58,0.1731561,0.2529009,0.737623
"2018-04-16 14:40:00",50409,"CKVY",13.55,62.66,63.1,63.53,62.6,10.9,12,10.52,0.212,8.41,9.67,6.716,28.4,28.93,219.4,10.18,36.61,789.799,12.58,0.1731561,0.2529009,0.737623
"2018-04-16 14:45:00",50410,"CKVY",13.55,63.65,63.09,63.71,62.35,11.59,12.34,10.83,0.233,8.97,10.44,7.018,28.11,28.15,219.1,11.71,39.46,705.0511,12.58,0.1620221,0.2440716,0.710497
"2018-04-16 14:50:00",50411,"CKVY",13.55,65.31,64.55,65.62,63.46,12.99,12.99,11.17,0.277,10.66,13.21,8.47,24.36,26.29,206.1,11,28.28,676.3262,12.58,0.1620221,0.2440716,0.710497
"2018-04-16 14:55:00",50412,"CKVY",13.56,63.83,64.39,66.12,63.4,11.65,13.5,10.42,0.236,9.54,14.38,7.021,23.89,24.14,211.3,14.77,40.99,684.8218,12.58,0.1620221,0.2440716,0.710497
"2018-04-16 15:00:00",50413,"CKVY",13.55,62.78,63.99,64.81,62.65,12.61,12.82,10.97,0.246,9.88,11.5,8.05,22.48,23.23,208.2,11.86,35.07,704.6939,12.58,0.1566294,0.2340583,0.6791201
"2018-04-16 15:05:00",50414,"CKVY",13.55,62.83,62.4,62.9,62.15,13.3,13.47,11.41,0.26,9.78,12.05,8.02,23.07,23.03,204,11.19,33.54,588.3853,12.58,0.1566294,0.2340583,0.6791201
"2018-04-16 15:10:00",50415,"CKVY",13.55,62.4,62.35,63.02,61.9,12.27,13.3,11.38,0.236,9.56,11.82,8.14,22.47,22.68,215.9,10.8,33.54,472.8679,12.57,0.1566294,0.2340583,0.6791201
"2018-04-16 15:15:00",50416,"CKVY",13.56,61.65,62.12,62.52,61.59,12.68,13.64,11.86,0.237,9.84,11.8,8.72,22.21,22.31,208.1,12.57,34.41,379.8846,12.57,0.1231983,0.1925505,0.6461367
"2018-04-16 15:20:00",50417,"CKVY",13.56,62.15,61.85,62.21,61.47,12.54,13.78,12.06,0.239,10.31,11.68,8.56,21.54,21.74,203.9,13.4,31.56,347.1205,12.57,0.1231983,0.1925505,0.6461367
"2018-04-16 15:25:00",50418,"CKVY",13.56,61.9,61.93,62.4,61.59,12.37,13.64,12.1,0.234,10.08,11.89,8.85,20.19,21.14,198.8,11.87,37.7,328.5087,12.57,0.1231983,0.1925505,0.6461367
"2018-04-16 15:30:00",50419,"CKVY",13.57,62.02,61.86,62.09,61.65,12.95,13.33,11.82,0.246,9.59,11.13,8.26,19.54,19.89,195.5,12.59,34.85,315.9294,12.57,0.1158209,0.1811938,0.6102887
"2018-04-16 15:35:00",50420,"CKVY",13.57,62.77,62.5,62.89,62.02,12.89,13.6,12.23,0.251,10.48,12.28,9.41,19.7,19.45,187.7,11.42,34.85,347.7486,12.57,0.1158209,0.1811938,0.6102887
"2018-04-16 15:40:00",50421,"CKVY",13.57,64.87,64.03,64.93,62.71,12.41,14.36,11.65,0.26,11.61,14.3,10.1,20.25,19.78,206.2,13.82,32.22,422.6649,12.57,0.1158209,0.1811938,0.6102887
"2018-04-16 15:45:00",50422,"CKVY",13.56,64.69,64.62,65.12,63.89,11.65,12.68,10.62,0.243,10.18,12.12,7.877,21.59,21.05,208.1,13.28,42.74,550.5228,12.57,0.1394825,0.207209,0.571823
"2018-04-16 15:50:00",50423,"CKVY",13.56,63.89,63.87,65,63.33,12.61,13.02,11.34,0.256,10.57,11.99,9.64,23.68,22.88,217.6,9.98,41.21,613.2951,12.57,0.1394825,0.207209,0.571823
"2018-04-16 15:55:00",50424,"CKVY",13.56,63.33,64.01,64.44,63.27,12.13,13.23,11.58,0.241,10.83,12.74,9.3,23.54,23.48,205.9,11.92,30.91,606.2225,12.57,0.1394825,0.207209,0.571823
"2018-04-16 16:00:00",50425,"CKVY",13.56,64.14,63.12,64.14,62.16,12.13,12.89,11.31,0.248,9.7,11.46,8.36,23.63,23.41,194.8,10.99,36.39,510.2593,12.57,0.1373295,0.2104015,0.5318794
"2018-04-16 16:05:00",50426,"CKVY",13.55,64.38,64.57,65.24,64.01,11.79,12.89,10.97,0.243,10.45,12.78,8.55,23.23,23.14,211.3,9.26,40.99,534.9763,12.57,0.1373295,0.2104015,0.5318794
"2018-04-16 16:10:00",50427,"CKVY",13.55,64.32,64.77,65.49,64.25,11,12.82,11,0.226,10.83,12.89,8.69,24.89,24.01,215.8,11.34,39.24,569.7213,12.57,0.1373295,0.2104015,0.5318794
"2018-04-16 16:15:00",50428,"CKVY",13.55,64.5,64.2,64.75,63.7,12.2,13.19,10.9,0.253,10.76,12.62,8.41,25.35,25.13,201.7,11.23,38.36,630.6578,12.57,0.1501233,0.2265316,0.489621
"2018-04-16 16:20:00",50429,"CKVY",13.54,63.81,63.84,64.62,63.32,12.37,12.68,11.55,0.25,10.39,11.63,9.24,26.42,26.06,213,10.25,40.99,608.8411,12.57,0.1501233,0.2265316,0.489621
"2018-04-16 16:25:00",50430,"CKVY",13.54,63.01,63.44,64.12,63.01,13.06,13.06,11.45,0.257,10.65,11.93,8.94,27.68,27.39,215,9.55,46.47,576.3348,12.57,0.1501233,0.2265316,0.489621
"2018-04-16 16:30:00",50431,"CKVY",13.54,63.25,63.04,63.81,62.39,12.75,13.74,12.03,0.253,11.13,12.95,9.72,27.19,27.37,207,11.83,38.58,512.3964,12.57,0.1367861,0.214815,0.4458166
"2018-04-16 16:35:00",50432,"CKVY",13.54,64.12,63.45,64.18,62.88,13.16,13.84,12.23,0.269,11.4,13.21,9.94,25.82,26.4,216.4,9.52,41.43,454.557,12.56,0.1367861,0.214815,0.4458166
"2018-04-16 16:40:00",50433,"CKVY",13.55,63.68,64.49,65.22,63.5,12.34,13.36,11.31,0.248,11.44,13.49,8.81,23.05,24.03,201.1,12.85,35.51,433.9452,12.56,0.1367861,0.214815,0.4458166
"2018-04-16 16:45:00",50434,"CKVY",13.54,63.49,63.74,64.05,63.49,11.65,12.68,11.1,0.233,9.56,11.55,8.39,23.58,23.3,192.4,12.65,43.62,435.1104,12.57,0.1299121,0.20488,0.40054
"2018-04-16 16:50:00",50435,"CKVY",13.54,64.24,64.32,64.98,63.55,11.92,12.23,11.1,0.245,9.87,11.42,8.86,23.94,23.89,209.6,9.97,37.04,450.6647,12.56,0.1299121,0.20488,0.40054
"2018-04-16 16:55:00",50436,"CKVY",13.54,63.31,63.68,64.3,63.18,11.82,12.1,11.14,0.235,9.41,10.56,8.42,25.47,24.87,202.9,16.1,37.92,426.0706,12.56,0.1299121,0.20488,0.40054
"2018-04-16 17:00:00",50437,"CKVY",13.55,61.64,62.74,63.49,61.64,16.58,16.62,11.79,0.311,15.02,16.59,9.4,25.37,25.92,221.4,13.92,47.79,400.1829,12.56,0.1226371,0.1968424,0.3538518
"2018-04-16 17:05:00",50438,"CKVY",13.55,63.12,61.99,63.12,61.03,17.58,18.3,16.65,0.347,17.2,18.68,15.84,23.26,24.21,241.1,11.04,29.81,345.5828,12.56,0.1226371,0.1968424,0.3538518
"2018-04-16 17:10:00",50439,"CKVY",13.55,62.75,62.83,63.25,62.26,17.37,18.57,16.65,0.338,17.98,19.38,16.59,20.45,21.93,252.5,11.33,26.52,380.0886,12.56,0.1226371,0.1968424,0.3538518
"2018-04-16 17:15:00",50440,"CKVY",13.55,62.38,62.83,63.43,62.38,17.17,20.11,16.69,0.33,18.83,21.48,16.79,17.47,18.44,261.3,11.42,23.89,420.0674,12.56,0.1170071,0.1808347,0.3042251
"2018-04-16 17:20:00",50441,"CKVY",13.55,58.81,61.4,62.45,58.81,25.77,25.77,17.17,0.436,18.99,23.8,17.24,17.06,16.99,262,11.46,34.2,428.2336,12.56,0.1170071,0.1808347,0.3042251
"2018-04-16 17:25:00",50442,"CKVY",13.55,55.23,56.28,58.81,55.17,32.14,33,25.84,0.478,26.18,27.22,23.87,16.99,16.91,291.4,11.07,25.65,365.9733,12.56,0.1170071,0.1808347,0.3042251
"2018-04-16 17:30:00",50443,"CKVY",13.55,54.49,54.87,55.23,54.49,32.41,34.23,32.14,0.469,26.34,27.21,25.56,17.28,17.27,296.1,10.69,25.21,338.127,12.56,0.07913543,0.1234267,0.2546518
"2018-04-16 17:35:00",50444,"CKVY",13.55,52.58,53.29,54.49,52.58,35.7,35.7,32.48,0.482,26.1,26.75,25.42,17.32,17.47,298.1,10.45,24.33,326.5804,12.55,0.07913543,0.1234267,0.2546518
"2018-04-16 17:40:00",50445,"CKVY",13.56,53.26,53.17,53.57,52.52,34.88,36.87,34.64,0.483,26.84,27.71,26.15,17.61,17.46,290.8,8.33,24.55,329.6936,12.55,0.07913543,0.1234267,0.2546518
"2018-04-16 17:45:00",50446,"CKVY",13.57,52.71,52.91,53.45,52.34,36.39,39.07,34.88,0.494,27.18,28.49,26.25,17.41,17.5,292.3,9.67,23.89,326.7285,12.54,0.06754874,0.1035434,0.206746
"2018-04-16 17:50:00",50447,"CKVY",13.58,51.92,52.31,52.71,51.86,37.02,38.56,35.92,0.488,26.92,27.64,26.13,17.26,17.33,285.6,9.96,25.21,338.026,12.54,0.06754874,0.1035434,0.206746
"2018-04-16 17:55:00",50448,"CKVY",13.59,51.25,51.52,51.92,51.25,37.91,38.97,36.47,0.487,26.76,27.4,25.97,17.28,17.34,291.4,7.542,24.33,325.143,12.54,0.06754874,0.1035434,0.206746
"2018-04-16 18:00:00",50449,"CKVY",13.6,50.39,50.79,51.68,50.2,41.27,41.61,37.87,0.514,27.23,27.91,26.42,17.51,17.45,291.3,8.21,25.87,291.6249,12.54,0.05867146,0.0916895,0.1603947
"2018-04-16 18:05:00",50450,"CKVY",13.6,50.45,50.5,50.88,50.14,40.82,41.2,39.11,0.509,27.14,27.87,26.35,16.86,17.33,295.8,8.47,21.04,270.8417,12.54,0.05867146,0.0916895,0.1603947
"2018-04-16 18:10:00",50451,"CKVY",13.61,49.4,49.79,50.69,49.28,40.51,42.09,39.76,0.486,26.97,27.71,26.36,16.64,16.78,293,9.03,24.33,257.9601,12.54,0.05867146,0.0916895,0.1603947
"2018-04-16 18:15:00",50452,"CKVY",13.63,47.67,48.33,49.4,47.61,44.15,44.15,40.41,0.497,26.39,26.98,26.03,16.97,16.88,289.6,8.14,24.55,246.307,12.53,0.05052647,0.08014187,0.1155749
"2018-04-16 18:20:00",50453,"CKVY",13.64,47.55,47.84,48.1,47.49,43.36,44.49,42.23,0.485,26.67,27.3,25.91,16.89,16.83,300.2,9.28,23.45,230.8767,12.53,0.05052647,0.08014187,0.1155749
"2018-04-16 18:25:00",50454,"CKVY",13.64,47.49,47.58,47.79,47.36,44.11,44.28,41.95,0.493,26.27,26.87,25.68,16.21,16.55,309.9,9.16,24.33,214.3636,12.53,0.05052647,0.08014187,0.1155749
"2018-04-16 18:30:00",50455,"CKVY",13.65,45.88,46.71,47.61,45.82,45.69,45.76,43.32,0.48,26.22,26.76,25.8,15.86,15.86,310.7,9.1,25.21,198.2417,12.53,0.04151356,0.06762388,0.07355437
"2018-04-16 18:35:00",50456,"CKVY",13.67,44.77,45.45,46.01,44.65,47.85,47.89,45.69,0.482,26.34,26.83,25.86,15.82,15.85,326.3,13.36,22.8,184.0751,12.53,0.04151356,0.06762388,0.07355437
"2018-04-16 18:40:00",50457,"CKVY",13.68,44.28,44.66,44.96,44.28,48.33,49.09,47.65,0.478,26.32,26.78,25.94,15.29,15.48,337.1,11.88,19.29,171.5809,12.53,0.04151356,0.06762388,0.07355437
"2018-04-16 18:45:00",50458,"CKVY",13.69,42.44,43.08,44.29,42.26,49.74,49.88,47.2,0.459,25.04,26.08,24.61,15.95,15.63,324.3,11.78,30.69,159.8831,12.53,0.03258109,0.05429335,0.0376353
"2018-04-16 18:50:00",50459,"CKVY",13.7,41.84,42.17,42.63,41.65,51.57,51.57,49.64,0.464,25.14,25.49,24.79,17.2,16.61,313.7,10.47,28.28,145.7093,12.52,0.03258109,0.05429335,0.0376353
"2018-04-16 18:55:00",50460,"CKVY",13.72,41.53,41.63,41.9,41.34,52.46,52.53,51.19,0.467,25.2,25.52,24.84,18.94,18.06,323.5,11.08,31.56,131.1275,12.52,0.03258109,0.05429335,0.0376353
"2018-04-16 19:00:00",50461,"CKVY",13.74,41.1,41.19,41.65,40.85,52.87,52.94,51.95,0.463,25.1,25.55,24.87,18.74,18.93,319.2,10.44,26.74,119.1785,12.52,0.02739229,0.04743829,0.01592113
"2018-04-16 19:05:00",50462,"CKVY",13.76,40.97,41.14,41.34,40.91,52.25,53.08,51.98,0.455,25.14,25.54,24.83,17.87,18.27,308.2,9.96,23.45,108.6837,12.52,0.02739229,0.04743829,0.01592113
"2018-04-16 19:10:00",50463,"CKVY",13.61,40.36,40.72,41.04,40.29,53.21,53.35,52.12,0.453,24.8,25.04,24.46,17.95,17.85,316.1,9.47,27.84,98.37325,12.52,0.02739229,0.04743829,0.01592113
"2018-04-16 19:15:00",50464,"CKVY",13.29,40.11,40.21,40.48,39.99,53.9,53.9,52.67,0.454,24.56,24.83,24.3,17.51,17.86,317.7,9.45,27.84,88.55981,12.52,0.01061497,0.01188872,0.005679486
"2018-04-16 19:20:00",50465,"CKVY",13.14,39.5,39.8,40.24,39.5,53.26,54.22,53.22,0.438,24.36,24.83,23.9,17.37,17.43,322.1,11.23,25.21,79.60056,12.52,0.01061497,0.01188872,0.005679486
"2018-04-16 19:25:00",50466,"CKVY",13.07,38.95,39.38,39.63,38.95,53.64,54.22,53.22,0.432,24.02,24.26,23.57,15.75,16.57,327.3,11.72,23.02,70.3215,12.52,0.01061497,0.01188872,0.005679486
"2018-04-16 19:30:00",50467,"CKVY",13.04,38.47,38.69,39.02,38.41,54.81,54.95,53.57,0.433,23.66,23.9,23.45,14.59,14.99,331.9,13.02,24.55,61.07233,12.52,0.009184089,0.01040399,0.0006247077
"2018-04-16 19:35:00",50468,"CKVY",13.02,37.67,38.15,38.53,37.67,55.56,55.56,54.6,0.425,23.39,23.74,23.09,14.56,14.51,324.9,11.47,24.33,53.10942,12.52,0.009184089,0.01040399,0.0006247077
"2018-04-16 19:40:00",50469,"CKVY",12.98,37.3,37.47,37.79,37.17,56.39,56.39,55.56,0.425,23.17,23.38,22.92,15.4,15.02,326.5,9.95,24.99,45.34004,12.52,0.009184089,0.01040399,0.0006247077
"2018-04-16 19:45:00",50470,"CKVY",12.98,36.99,37.1,37.3,36.93,56.25,56.46,55.81,0.419,22.88,23.24,22.66,16.78,16.14,320,9.69,27.62,37.70847,12.52,0.007738329,0.008852134,2.5E-07
"2018-04-16 19:50:00",50471,"CKVY",12.96,36.56,36.73,37.05,36.49,55.94,56.63,55.91,0.41,22.61,22.91,22.31,17.56,17.25,321.7,10.67,24.99,29.77401,12.52,0.007738329,0.008852134,2.5E-07
"2018-04-16 19:55:00",50472,"CKVY",12.95,36.37,36.47,36.68,36.31,55.84,56.32,55.81,0.406,22.28,22.46,22.05,17.89,17.53,327.7,10.57,27.62,22.28604,12.52,0.007738329,0.008852134,2.5E-07
"2018-04-16 20:00:00",50473,"CKVY",12.94,36,36.16,36.43,35.88,57.59,57.59,55.84,0.413,22.3,22.51,22.01,17.03,17.59,337.5,12.04,27.18,15.60897,12.52,0.007374531,0.008347391,2.5E-07
"2018-04-16 20:05:00",50474,"CKVY",12.93,35.82,35.98,36.19,35.76,57.77,57.77,57.01,0.411,22.37,22.56,22.2,16.43,16.72,342.5,13.25,28.5,10.17003,12.52,0.007374531,0.008347391,2.5E-07
"2018-04-16 20:10:00",50475,"CKVY",12.93,35.46,35.66,35.95,35.34,58.8,58.8,57.49,0.413,22.43,22.59,22.25,15.85,16.47,339.1,12.62,24.11,6.514409,12.52,0.007374531,0.008347391,2.5E-07
"2018-04-16 20:15:00",50476,"CKVY",12.92,35.41,35.43,35.59,35.28,59.01,59.36,58.67,0.413,22.54,22.71,22.4,16.07,15.73,336.8,11.85,25.21,4.016877,12.52,0.006494264,0.007420035,2.5E-07
"2018-04-16 20:20:00",50477,"CKVY",12.92,35.41,35.42,35.59,35.22,58.09,59.08,58.09,0.407,22.42,22.64,22.14,16.96,16.52,330.1,10.19,26.74,2.335406,12.52,0.006494264,0.007420035,2.5E-07
"2018-04-16 20:25:00",50478,"CKVY",12.91,35.1,35.2,35.47,34.98,58.4,58.71,58.02,0.404,22.07,22.27,21.83,17.03,16.87,325.1,9.61,23.24,1.264925,12.52,0.006494264,0.007420035,2.5E-07
"2018-04-16 20:30:00",50479,"CKVY",12.91,35.23,35.11,35.23,34.98,57.47,58.5,57.47,0.399,21.84,22.04,21.6,17.35,17.19,329.5,9.57,23.89,0.6430975,12.52,0.006411781,0.007300724,2.5E-07
"2018-04-16 20:35:00",50480,"CKVY",12.9,35.1,35.13,35.29,34.98,56.82,57.71,56.82,0.393,21.55,21.76,21.28,16.39,16.83,333,8.92,24.77,0.2700381,12.52,0.006411781,0.007300724,2.5E-07
"2018-04-16 20:40:00",50481,"CKVY",12.89,34.86,35.02,35.17,34.67,57.34,57.44,56.44,0.393,21.27,21.42,21.08,16.15,16.36,329.9,10.32,23.67,0.08384864,12.52,0.006411781,0.007300724,2.5E-07
"2018-04-16 20:45:00",50482,"CKVY",12.9,34.8,34.8,34.98,34.67,57.24,57.58,56.96,0.391,21.24,21.4,21.05,15.79,15.89,331.8,10.41,26.3,0.007003962,12.52,0.006486674,0.007403614,2.5E-07
"2018-04-16 20:50:00",50483,"CKVY",12.89,34.62,34.74,34.92,34.55,57.79,57.86,56.9,0.392,21.24,21.42,21.04,15.88,15.87,334.8,9.13,22.8,0,12.52,0.006486674,0.007403614,2.5E-07
"2018-04-16 20:55:00",50484,"CKVY",12.88,34.25,34.42,34.74,34.13,58.89,59.16,57.79,0.394,21.38,21.56,21.21,15.75,15.78,335.9,12.19,24.11,0,12.52,0.006486674,0.007403614,2.5E-07
"2018-04-16 21:00:00",50485,"CKVY",12.89,34.19,34.26,34.44,34.13,59.31,59.31,58.55,0.396,21.4,21.58,21.25,15.35,15.71,338.5,11.35,20.39,0,12.52,0.006070041,0.006955217,2.5E-07
"2018-04-16 21:05:00",50486,"CKVY",12.87,33.58,33.88,34.26,33.52,61.68,61.71,59.31,0.401,21.67,21.91,21.41,13.79,14.68,342.2,11.31,18.41,0,12.52,0.006070041,0.006955217,2.5E-07
"2018-04-16 21:10:00",50487,"CKVY",12.88,33.46,33.5,33.77,33.27,62.88,63.12,61.3,0.407,21.99,22.27,21.7,13.36,13.56,338.8,12.7,22.8,0,12.53,0.006070041,0.006955217,2.5E-07
"2018-04-16 21:15:00",50488,"CKVY",12.88,33.52,33.48,33.64,33.33,63.43,63.77,62.81,0.412,22.34,22.53,22.1,13.9,13.61,338.5,11.51,24.33,0,12.53,0.004912996,0.005723788,2.5E-07
"2018-04-16 21:20:00",50489,"CKVY",12.87,33.52,33.52,33.64,33.27,63.94,64.22,63.15,0.415,22.51,22.7,22.29,14.73,14.19,335.5,13.59,20.82,0,12.53,0.004912996,0.005723788,2.5E-07
"2018-04-16 21:25:00",50490,"CKVY",12.87,33.46,33.54,33.77,33.27,64.32,64.53,63.36,0.417,22.64,22.76,22.51,16.05,15.25,333.1,9.67,27.4,0,12.53,0.004912996,0.005723788,2.5E-07
"2018-04-16 21:30:00",50491,"CKVY",12.87,33.27,33.31,33.52,33.15,63.63,64.42,63.63,0.409,22.5,22.77,22.18,17,16.51,334.9,9.81,25.65,0,12.53,0.004819166,0.005557054,2.5E-07
"2018-04-16 21:35:00",50492,"CKVY",12.87,33.03,33.22,33.4,32.96,62.33,63.63,62.09,0.397,21.87,22.33,21.45,18.33,17.84,329.7,10.11,25.87,0,12.53,0.004819166,0.005557054,2.5E-07
"2018-04-16 21:40:00",50493,"CKVY",12.86,32.84,32.97,33.09,32.78,62.4,62.54,61.92,0.394,21.47,21.64,21.27,17.73,18.14,331.7,10.46,23.02,0,12.53,0.004819166,0.005557054,2.5E-07
"2018-04-16 21:45:00",50494,"CKVY",12.85,32.78,32.84,33.03,32.59,61.58,62.4,61.51,0.388,21.2,21.47,20.88,16.28,17.05,331.3,9.7,23.02,0,12.53,0.005382688,0.006094867,2.5E-07
"2018-04-16 21:50:00",50495,"CKVY",12.86,32.66,32.71,32.84,32.59,61.4,61.65,61.06,0.385,20.87,21.07,20.7,15.01,15.56,331.3,10.08,20.82,0,12.53,0.005382688,0.006094867,2.5E-07
"2018-04-16 21:55:00",50496,"CKVY",12.86,31.91,32.24,32.72,31.79,65.18,65.18,61.44,0.397,21.07,21.59,20.75,12.84,13.84,320.1,11.18,16.22,0,12.53,0.005382688,0.006094867,2.5E-07
"2018-04-16 22:00:00",50497,"CKVY",12.85,31.98,31.9,32.1,31.67,64.63,65.69,64.53,0.394,21.52,21.69,21.33,11.82,12.19,316.9,9.32,18.63,0,12.53,0.004496063,0.005237801,2.5E-07
"2018-04-16 22:05:00",50498,"CKVY",12.85,31.18,31.75,32.1,31.12,67.14,67.14,64.53,0.397,21.45,21.6,21.33,10.49,11.17,314.2,10.9,15.78,0,12.53,0.004496063,0.005237801,2.5E-07
"2018-04-16 22:10:00",50499,"CKVY",12.85,31.37,31.15,31.55,30.62,66.12,68.65,66.04,0.394,21.5,21.74,21.27,11.01,10.8,310.3,9.73,20.6,0,12.53,0.004496063,0.005237801,2.5E-07
"2018-04-16 22:15:00",50500,"CKVY",12.85,30.32,30.68,31.43,30.19,71.33,71.33,66.08,0.407,21.79,22.16,21.3,10.43,10.86,306,8.91,14.25,0,12.53,0.003117305,0.003781961,2.5E-07
"2018-04-16 22:20:00",50501,"CKVY",12.84,30.2,30.13,30.32,29.82,72.47,72.64,71.27,0.411,22.25,22.46,21.89,10.51,10.32,309.8,8.69,15.78,0,12.53,0.003117305,0.003781961,2.5E-07
"2018-04-16 22:25:00",50502,"CKVY",12.84,29.95,30.12,30.32,29.89,73.06,73.16,72.26,0.411,22.4,22.54,22.25,10.7,10.64,308,9.64,16.44,0,12.53,0.003117305,0.003781961,2.5E-07
"2018-04-16 22:30:00",50503,"CKVY",12.83,30.08,30.07,30.21,29.95,72.79,73.16,72.75,0.411,22.43,22.59,22.29,11.68,11.15,308,9.42,18.63,0,12.53,0.002203283,0.002723479,2.5E-07
"2018-04-16 22:35:00",50504,"CKVY",12.84,30.21,29.96,30.33,29.65,72.72,73.89,72.65,0.413,22.43,22.76,22.25,12.27,11.97,312.9,12.04,17.76,0,12.53,0.002203283,0.002723479,2.5E-07
"2018-04-16 22:40:00",50505,"CKVY",12.83,29.59,29.81,30.21,29.47,74.61,74.61,72.58,0.413,22.43,22.58,22.27,12.48,12.41,309.9,10.96,17.32,0,12.53,0.002203283,0.002723479,2.5E-07
"2018-04-16 22:45:00",50506,"CKVY",12.83,29.84,29.67,29.9,29.47,74.92,75.19,74.57,0.419,22.68,22.86,22.42,12.19,12.27,308.1,8.66,17.76,0,12.53,0.002285925,0.002762376,2.5E-07
"2018-04-16 22:50:00",50507,"CKVY",12.82,29.47,29.68,29.84,29.34,76.46,76.46,74.68,0.421,22.81,22.99,22.65,12.69,12.6,303,8.77,20.6,0,12.53,0.002285925,0.002762376,2.5E-07
"2018-04-16 22:55:00",50508,"CKVY",12.82,29.47,29.51,29.71,29.34,75.54,76.5,75.26,0.416,22.78,22.99,22.61,13.44,13.15,301.9,8.53,22.14,0,12.53,0.002285925,0.002762376,2.5E-07
"2018-04-16 23:00:00",50509,"CKVY",12.82,29.28,29.37,29.59,29.22,76.7,76.91,75.5,0.42,22.87,23.01,22.62,14.22,13.92,303.9,8.55,21.04,0,12.53,0.002156897,0.002584207,2.5E-07
"2018-04-16 23:05:00",50510,"CKVY",12.82,29.22,29.31,29.47,29.16,76.6,76.67,76.22,0.418,22.82,22.95,22.68,14.06,14.07,310.5,8.34,19.51,0,12.53,0.002156897,0.002584207,2.5E-07
"2018-04-16 23:10:00",50511,"CKVY",12.82,29.23,29.19,29.35,28.98,77.19,77.6,76.6,0.421,22.9,23.12,22.69,13.75,13.78,308.3,8.9,18.85,0,12.53,0.002156897,0.002584207,2.5E-07
"2018-04-16 23:15:00",50512,"CKVY",12.82,29.47,29.32,29.47,29.16,76.71,77.26,76.64,0.423,23.01,23.13,22.86,13.59,13.61,309.2,8.64,21.26,0,12.54,0.002070511,0.002469583,2.5E-07
"2018-04-16 23:20:00",50513,"CKVY",12.82,29.35,29.35,29.48,29.23,77.13,77.54,76.68,0.423,23.1,23.28,22.91,13.34,13.44,312.7,10.13,18.85,0,12.54,0.002070511,0.002469583,2.5E-07
"2018-04-16 23:25:00",50514,"CKVY",12.81,29.23,29.29,29.48,29.11,76.65,77.44,76.61,0.418,22.99,23.2,22.75,12.4,12.89,312.8,10.05,15.56,0,12.54,0.002070511,0.002469583,2.5E-07
"2018-04-16 23:30:00",50515,"CKVY",12.81,29.35,29.19,29.48,28.98,76.92,77.51,76.61,0.422,22.93,23.16,22.77,10.19,11.34,315.7,12.71,10.74,0,12.54,0.001848864,0.00225012,2.5E-07
"2018-04-16 23:35:00",50516,"CKVY",12.81,29.35,29.5,29.73,29.17,76.65,76.92,75.34,0.42,22.86,23.07,22.69,8.27,9.21,358.5,17.5,10.52,0,12.54,0.001848864,0.00225012,2.5E-07
"2018-04-16 23:40:00",50517,"CKVY",12.81,29.23,29.36,29.6,29.17,76.61,76.92,75.93,0.418,22.88,23.05,22.75,7.483,7.877,0.318,10.83,11.62,0,12.54,0.001848864,0.00225012,2.5E-07
"2018-04-16 23:45:00",50518,"CKVY",12.8,29.42,29.27,29.48,29.11,76.92,77.4,76.65,0.423,22.97,23.12,22.82,7.795,7.583,0.168,13.7,11.4,0,12.54,0.001042698,0.001452117,2.5E-07
"2018-04-16 23:50:00",50519,"CKVY",12.8,29.48,29.41,29.6,29.17,76.48,77.4,76.44,0.422,23.08,23.25,22.92,7.925,7.91,352.8,13.2,10.08,0,12.54,0.001042698,0.001452117,2.5E-07
"2018-04-16 23:55:00",50520,"CKVY",12.8,29.73,29.56,29.79,29.35,76.48,77.06,76.44,0.426,23.14,23.36,22.95,7.598,7.75,355.5,14.09,9.64,0,12.54,0.001042698,0.001452117,2.5E-07
"2018-04-17 00:00:00",50521,"CKVY",12.8,30.22,30.02,30.22,29.73,74.83,76.51,74.73,0.425,23.23,23.41,23.05,7.653,7.652,336.4,10.53,11.62,0,12.54,0.0009338467,0.001342693,2.5E-07
"2018-04-17 00:05:00",50522,"CKVY",12.77,30.47,30.41,30.72,30.03,72.74,74.86,72.67,0.418,22.91,23.21,22.67,8.88,8.1,324.6,13.18,18.63,0,12.54,0.0009338467,0.001342693,2.5E-07
"2018-04-17 00:10:00",50523,"CKVY",12.79,29.97,30.17,30.47,29.91,74.55,74.55,72.7,0.419,22.86,23.01,22.67,10.4,9.56,316.2,9.08,17.76,0,12.54,0.0009338467,0.001342693,2.5E-07
"2018-04-17 00:15:00",50524,"CKVY",12.79,29.48,29.7,30.03,29.35,76.75,76.85,74.52,0.423,23.03,23.22,22.8,11.49,11,308.5,10.65,19.51,0,12.55,0.001693883,0.002175525,2.5E-07
"2018-04-17 00:20:00",50525,"CKVY",12.78,29.54,29.55,29.73,29.36,76.24,76.72,75.83,0.421,23.01,23.16,22.85,11.96,11.81,311.1,9.36,18.63,0,12.55,0.001693883,0.002175525,2.5E-07
"2018-04-17 00:25:00",50526,"CKVY",12.79,29.11,29.4,29.67,29.11,77.61,77.61,76.07,0.422,22.99,23.13,22.85,11.98,12.03,310.5,9.46,18.41,0,12.55,0.001693883,0.002175525,2.5E-07
"2018-04-17 00:30:00",50527,"CKVY",12.78,29.11,29.15,29.3,28.99,77.79,77.96,77.48,0.423,23.08,23.2,22.94,11.48,11.63,322.1,9.43,15.12,0,12.55,0.001766927,0.002177522,2.5E-07
"2018-04-17 00:35:00",50528,"CKVY",12.78,29.11,29.08,29.24,28.93,78.24,78.37,77.79,0.425,23.14,23.31,22.94,10.98,11.14,322.7,9.97,18.41,0,12.55,0.001766927,0.002177522,2.5E-07
"2018-04-17 00:40:00",50529,"CKVY",12.78,28.93,28.96,29.18,28.75,79.27,79.27,78.17,0.427,23.21,23.38,23.07,10.18,10.63,328.6,13.39,17.1,0,12.55,0.001766927,0.002177522,2.5E-07
"2018-04-17 00:45:00",50530,"CKVY",12.78,28.62,28.81,29.06,28.5,80.2,80.2,79,0.427,23.27,23.39,23.11,9.65,10.02,353.9,12.31,13.59,0,12.55,0.001268868,0.001635859,2.5E-07
"2018-04-17 00:50:00",50531,"CKVY",12.77,28.25,28.44,28.75,28.25,82.5,82.6,80.1,0.433,23.41,23.73,23.15,8.84,9.33,2.141,12.36,12.06,0,12.55,0.001268868,0.001635859,2.5E-07
"2018-04-17 00:55:00",50532,"CKVY",12.77,28.38,28.33,28.5,28.13,82.7,82.8,82.4,0.436,23.72,23.91,23.51,8.54,8.61,354.3,11.13,12.71,0,12.55,0.001268868,0.001635859,2.5E-07
"2018-04-17 01:00:00",50533,"CKVY",12.76,28.5,28.36,28.56,28.25,83.1,83.5,82.6,0.44,23.9,24.1,23.67,8.4,8.42,336.4,11.36,12.49,0,12.55,0.0004449074,0.0007182746,2.5E-07
"2018-04-17 01:05:00",50534,"CKVY",12.76,28.25,28.39,28.5,28.19,83.2,83.3,82.8,0.436,23.93,24.06,23.74,7.982,8.18,339.9,10.76,11.62,0,12.55,0.0004449074,0.0007182746,2.5E-07
"2018-04-17 01:10:00",50535,"CKVY",12.76,28.01,28.22,28.38,27.94,83.7,83.7,83.2,0.434,23.84,23.95,23.67,7.829,7.96,335.2,8.69,10.74,0,12.55,0.0004449074,0.0007182746,2.5E-07
"2018-04-17 01:15:00",50536,"CKVY",12.76,28.25,28.18,28.38,28.01,83.3,83.8,83.3,0.437,23.86,24.06,23.7,8.17,7.9,339.8,8.79,14.03,0,12.55,0.0001401965,0.0003750946,2.5E-07
"2018-04-17 01:20:00",50537,"CKVY",12.76,28.19,28.26,28.44,28.13,83.3,83.5,83.1,0.435,23.85,24.01,23.71,8.85,8.57,338.6,9.32,13.15,0,12.55,0.0001401965,0.0003750946,2.5E-07
"2018-04-17 01:25:00",50538,"CKVY",12.76,28.13,28.08,28.32,27.94,83.8,84,83.3,0.437,23.8,23.92,23.67,9.41,8.98,318.7,12.34,15.34,0,12.55,0.0001401965,0.0003750946,2.5E-07
"2018-04-17 01:30:00",50539,"CKVY",12.75,28.44,28.27,28.5,28.01,81.1,83.8,81,0.428,23.7,23.93,23.32,10.33,9.87,307.5,9.7,18.63,0,12.55,0.0003980439,0.0006537225,2.5E-07
"2018-04-17 01:35:00",50540,"CKVY",12.75,28.62,28.59,28.87,28.38,78.58,81.1,78.38,0.418,23.12,23.47,22.82,10.87,10.67,308.7,10.31,16.22,0,12.55,0.0003980439,0.0006537225,2.5E-07
"2018-04-17 01:40:00",50541,"CKVY",12.75,28.93,28.83,29,28.56,76.46,78.72,76.25,0.412,22.62,22.98,22.36,11.3,11.2,313.5,10.88,19.29,0,12.55,0.0003980439,0.0006537225,2.5E-07
"2018-04-17 01:45:00",50542,"CKVY",12.74,28.93,28.82,29,28.69,75.25,77.07,75.25,0.406,22.33,22.58,22.01,10.6,10.94,317.9,11.31,15.34,0,12.55,0.001459345,0.001844468,2.5E-07
"2018-04-17 01:50:00",50543,"CKVY",12.74,28.87,28.87,29,28.62,73.64,75.29,73.6,0.396,21.8,22.1,21.46,11.18,10.82,309.3,8.56,19.07,0,12.55,0.001459345,0.001844468,2.5E-07
"2018-04-17 01:55:00",50544,"CKVY",12.74,28.75,28.84,29.06,28.62,73.57,73.78,72.75,0.394,21.39,21.57,21.22,11.64,11.5,307.3,8.89,18.41,0,12.55,0.001459345,0.001844468,2.5E-07
"2018-04-17 02:00:00",50545,"CKVY",12.74,28.93,28.95,29.24,28.62,72.09,73.57,71.3,0.389,21.15,21.44,20.94,12.66,12.31,311,9.68,20.6,0,12.55,0.002166185,0.002638959,2.5E-07
"2018-04-17 02:05:00",50546,"CKVY",12.73,28.75,28.81,29,28.62,72.27,72.57,71.58,0.387,20.95,21.1,20.79,12.32,12.52,311.7,8.8,17.97,0,12.55,0.002166185,0.002638959,2.5E-07
"2018-04-17 02:10:00",50547,"CKVY",12.73,28.75,28.69,28.87,28.44,73.06,73.3,72.27,0.391,21.08,21.26,20.89,11.45,11.72,313.4,9.45,15.56,0,12.55,0.002166185,0.002638959,2.5E-07
"2018-04-17 02:15:00",50548,"CKVY",12.71,29.24,28.89,29.24,28.62,71.68,73.3,71.65,0.391,21.18,21.29,21.04,10.96,11.07,310.4,10.92,17.1,0,12.56,0.002318522,0.002804837,2.5E-07
"2018-04-17 02:20:00",50549,"CKVY",12.71,29.37,29.24,29.43,28.93,70.96,71.78,70.75,0.389,21.05,21.25,20.88,11.19,11.12,316.5,9.25,17.76,0,12.56,0.002318522,0.002804837,2.5E-07
"2018-04-17 02:25:00",50550,"CKVY",12.71,29.61,29.47,29.68,29.24,70.75,70.96,70.34,0.392,21.11,21.29,20.91,12.06,11.64,308.4,9.05,18.63,0,12.56,0.002318522,0.002804837,2.5E-07
"2018-04-17 02:30:00",50551,"CKVY",12.72,29.8,29.68,29.98,29.49,69.72,71.03,69.69,0.389,21.29,21.44,21.12,12.56,12.23,307.7,9.01,20.6,0,12.56,0.002592504,0.003128613,2.5E-07
"2018-04-17 02:35:00",50552,"CKVY",12.72,30.05,29.95,30.11,29.8,69.41,70.48,69.41,0.392,21.28,21.53,21.03,13.1,12.73,309.7,9.81,21.04,0,12.56,0.002592504,0.003128613,2.5E-07
"2018-04-17 02:40:00",50553,"CKVY",12.71,30.23,30.16,30.23,29.92,68.25,69.38,68.21,0.388,21.08,21.3,20.91,14.39,13.86,315.1,8.63,24.11,0,12.56,0.002592504,0.003128613,2.5E-07
"2018-04-17 02:45:00",50554,"CKVY",12.71,30.36,30.29,30.48,30.11,67.87,68.56,67.32,0.388,21,21.2,20.81,15.11,14.9,315.8,9.81,21.26,0,12.56,0.003325046,0.00389181,2.5E-07
"2018-04-17 02:50:00",50555,"CKVY",12.7,30.11,30.23,30.42,30.11,68.66,68.86,67.83,0.388,21.03,21.23,20.86,15.86,15.61,315.7,9.73,24.99,0,12.56,0.003325046,0.00389181,2.5E-07
"2018-04-17 02:55:00",50556,"CKVY",12.7,29.98,30.09,30.23,29.98,70,70.07,68.59,0.394,21.22,21.51,20.99,14.89,15.49,315.4,10.29,21.04,0,12.56,0.003325046,0.00389181,2.5E-07
"2018-04-17 03:00:00",50557,"CKVY",12.7,29.98,29.96,30.05,29.8,70.07,70.62,69.59,0.394,21.36,21.66,21.14,14.37,14.64,318.5,9.73,19.73,0,12.57,0.003480549,0.004021497,2.5E-07
"2018-04-17 03:05:00",50558,"CKVY",12.7,29.74,29.88,30.05,29.74,70.96,71.1,70,0.395,21.52,21.7,21.28,12.81,13.43,316.5,11.72,17.1,0,12.56,0.003480549,0.004021497,2.5E-07
"2018-04-17 03:10:00",50559,"CKVY",12.69,29.61,29.71,29.86,29.55,73.16,73.19,70.99,0.406,21.81,22.15,21.5,12.19,12.41,323,9.88,18.19,0,12.56,0.003480549,0.004021497,2.5E-07
"2018-04-17 03:15:00",50560,"CKVY",12.69,29.24,29.48,29.74,29.24,75.77,75.87,73.23,0.414,22.37,22.7,22.07,10.95,11.45,316.4,9.18,15.12,0,12.56,0.002530083,0.003032629,2.5E-07
"2018-04-17 03:20:00",50561,"CKVY",12.69,29,29.12,29.43,28.93,78.72,78.86,75.73,0.426,22.95,23.36,22.43,10.35,10.8,320.8,11.16,16.88,0,12.56,0.002530083,0.003032629,2.5E-07
"2018-04-17 03:25:00",50562,"CKVY",12.69,28.62,28.77,29,28.56,81.8,81.9,78.69,0.436,23.39,23.93,23.09,10.18,10.18,314.4,11.37,16.44,0,12.56,0.002530083,0.003032629,2.5E-07
"2018-04-17 03:30:00",50563,"CKVY",12.68,28.25,28.43,28.69,28.19,83.7,83.7,81.9,0.439,23.92,24.14,23.71,11.84,11.01,317.5,9.68,22.14,0,12.56,0.001105421,0.001443973,2.5E-07
"2018-04-17 03:35:00",50564,"CKVY",12.68,28.13,28.2,28.38,28.01,86.3,86.4,83.6,0.45,24.24,24.64,23.81,12.95,12.41,313.7,9.41,22.58,0,12.56,0.001105421,0.001443973,2.5E-07
"2018-04-17 03:40:00",50565,"CKVY",12.66,27.94,28.02,28.13,27.88,86.8,87.1,86.2,0.449,24.57,24.74,24.39,13.14,13.08,312.4,9.46,17.76,0,12.56,0.001105421,0.001443973,2.5E-07
"2018-04-17 03:45:00",50566,"CKVY",12.68,27.82,27.95,28.07,27.82,87.3,87.4,86.7,0.45,24.57,24.74,24.41,11.81,12.59,314.6,12.14,17.97,0,12.56,0.0005687734,0.000785886,2.5E-07
"2018-04-17 03:50:00",50567,"CKVY",12.67,27.94,27.92,28.07,27.76,86.2,87.6,85.9,0.446,24.48,24.84,24.2,11.77,11.67,309.1,9.68,20.6,0,12.56,0.0005687734,0.000785886,2.5E-07
"2018-04-17 03:55:00",50568,"CKVY",12.67,27.82,27.83,28.01,27.64,88.1,88.1,86.2,0.454,24.48,24.75,24.24,12.23,12.04,310.6,8.61,18.85,0,12.56,0.0005687734,0.000785886,2.5E-07
"2018-04-17 04:00:00",50569,"CKVY",12.67,27.57,27.65,27.82,27.51,90.4,90.4,88.1,0.461,25.02,25.24,24.65,12.06,12.13,306,10.61,14.91,0,12.56,0.0002564585,0.0004396062,2.5E-07
"2018-04-17 04:05:00",50570,"CKVY",12.66,27.57,27.55,27.7,27.45,90.7,90.7,89.8,0.463,25.04,25.28,24.85,11.54,11.88,313.3,11.11,16.88,0,12.56,0.0002564585,0.0004396062,2.5E-07
"2018-04-17 04:10:00",50571,"CKVY",12.66,27.39,27.44,27.64,27.26,92.2,92.2,90.7,0.466,25.25,25.45,25.12,10.61,11.04,320.7,10.78,16,0,12.56,0.0002564585,0.0004396062,2.5E-07
"2018-04-17 04:15:00",50572,"CKVY",12.66,27.26,27.29,27.51,27.08,93.1,93.1,92.2,0.469,25.42,25.58,25.25,10.64,10.62,324.8,10.47,15.34,0,12.56,-0.0002968206,-0.0001864085,2.5E-07
"2018-04-17 04:20:00",50573,"CKVY",12.65,27.2,27.2,27.33,27.08,93.7,93.7,93,0.471,25.57,25.71,25.42,10.7,10.59,320,10.5,17.54,0,12.57,-0.0002968206,-0.0001864085,2.5E-07
"2018-04-17 04:25:00",50574,"CKVY",12.65,27.14,27.21,27.26,27.08,94.2,94.3,93.5,0.472,25.66,25.84,25.47,10.58,10.68,323.5,9.39,16.44,0,12.57,-0.0002968206,-0.0001864085,2.5E-07
"2018-04-17 04:30:00",50575,"CKVY",12.65,27.2,27.15,27.26,27.02,95.5,95.5,94.2,0.48,25.89,26.14,25.68,10.1,10.39,322.9,11.45,14.69,0,12.57,-0.0007099817,-0.0006582152,2.5E-07
"2018-04-17 04:35:00",50576,"CKVY",12.64,27.08,27.08,27.2,26.96,96.7,96.7,95.4,0.483,26.06,26.27,25.83,8.97,9.63,330.9,12.32,14.03,0,12.57,-0.0007099817,-0.0006582152,2.5E-07
"2018-04-17 04:40:00",50577,"CKVY",12.64,27.02,27.02,27.14,26.89,97.5,97.5,96.7,0.486,26.3,26.46,26.1,8.22,8.52,329.8,10.07,11.62,0,12.57,-0.0007099817,-0.0006582152,2.5E-07
"2018-04-17 04:45:00",50578,"CKVY",12.64,27.08,27.03,27.14,26.83,97.4,97.7,97.3,0.487,26.42,26.57,26.2,8.08,8.05,327.8,14.02,12.06,0,12.57,-0.001271796,-0.001309703,2.5E-07
"2018-04-17 04:50:00",50579,"CKVY",12.64,27.02,27.01,27.14,26.89,96.2,97.4,96.1,0.479,26.18,26.43,25.98,8.35,8.11,325.9,11.49,14.03,0,12.58,-0.001271796,-0.001309703,2.5E-07
"2018-04-17 04:55:00",50580,"CKVY",12.63,27.02,27,27.14,26.89,96.2,96.4,96.1,0.479,26.07,26.2,25.95,8.73,8.57,328.2,9.81,14.03,0,12.58,-0.001271796,-0.001309703,2.5E-07
"2018-04-17 05:00:00",50581,"CKVY",12.64,27.14,27.04,27.2,26.89,94.7,96.3,94.7,0.475,25.98,26.21,25.7,9.01,8.89,329,10.08,13.59,0,12.58,-0.001228091,-0.001258699,2.5E-07
"2018-04-17 05:05:00",50582,"CKVY",12.63,27.27,27.18,27.27,26.96,93.1,94.7,92.9,0.469,25.61,25.94,25.37,9.03,9.05,330.1,10.23,14.47,0,12.58,-0.001228091,-0.001258699,2.5E-07
"2018-04-17 05:10:00",50583,"CKVY",12.63,27.33,27.24,27.39,26.96,91.8,93.2,91.8,0.464,25.43,25.61,25.13,8.75,8.9,329.9,12.62,12.49,0,12.58,-0.001228091,-0.001258699,2.5E-07
"2018-04-17 05:15:00",50584,"CKVY",12.63,27.27,27.36,27.52,27.27,91.3,91.8,91.1,0.46,25.2,25.34,25.01,8.01,8.42,331.3,10.77,10.96,0,12.58,-0.0007840217,-0.000735192,2.5E-07
"2018-04-17 05:20:00",50585,"CKVY",12.61,27.39,27.38,27.52,27.27,91.5,91.6,91,0.463,25.2,25.33,24.99,7.219,7.599,331.3,9.94,11.62,0,12.58,-0.0007840217,-0.000735192,2.5E-07
"2018-04-17 05:25:00",50586,"CKVY",12.62,27.52,27.46,27.64,27.33,88.3,91.5,88.3,0.449,24.84,25.23,24.5,7.341,7.237,326,10.5,12.71,0,12.58,-0.0007840217,-0.000735192,2.5E-07
"2018-04-17 05:30:00",50587,"CKVY",12.62,27.52,27.55,27.65,27.46,87.4,88.6,87,0.445,24.41,24.69,24.16,7.742,7.543,327.2,10.12,11.62,0,12.58,-0.000692167,-0.0006156524,0.0004675593
"2018-04-17 05:35:00",50588,"CKVY",12.62,27.52,27.53,27.65,27.4,86.3,87.3,86.3,0.439,24.14,24.34,23.93,8.19,8.03,323.3,9.83,11.84,0,12.58,-0.000692167,-0.0006156524,0.0004675593
"2018-04-17 05:40:00",50589,"CKVY",12.62,27.52,27.6,27.71,27.52,84.8,86.4,84.3,0.432,23.68,24.07,23.42,8.4,8.32,318.4,10.45,12.49,0,12.58,-0.000692167,-0.0006156524,0.0004675593
"2018-04-17 05:45:00",50590,"CKVY",12.62,27.52,27.56,27.71,27.4,84.6,85.1,83.3,0.431,23.48,23.73,23.16,8.95,8.73,316.1,8.9,15.56,0,12.58,-2.632349E-05,0.0001654623,0.005173111
"2018-04-17 05:50:00",50591,"CKVY",12.62,27.4,27.47,27.58,27.34,85.7,85.8,84.6,0.434,23.58,23.83,23.42,9.05,8.99,313.7,8.33,11.62,0,12.58,-2.632349E-05,0.0001654623,0.005173111
"2018-04-17 05:55:00",50592,"CKVY",12.62,27.46,27.48,27.58,27.34,85.5,85.7,84.1,0.434,23.54,23.76,23.35,9.13,9.15,311.8,7.784,14.03,0,12.58,-2.632349E-05,0.0001654623,0.005173111
"2018-04-17 06:00:00",50593,"CKVY",12.6,27.52,27.43,27.52,27.28,85.1,85.9,84.8,0.433,23.61,23.8,23.43,8.5,8.77,311.2,8.92,11.84,0,12.58,0.003773918,0.00653638,0.01500134
"2018-04-17 06:05:00",50594,"CKVY",12.61,27.52,27.48,27.58,27.34,84.9,85.4,84.6,0.432,23.53,23.71,23.34,8.62,8.54,315.3,9.49,13.37,0,12.58,0.003773918,0.00653638,0.01500134
"2018-04-17 06:10:00",50595,"CKVY",12.6,27.46,27.48,27.59,27.34,84.6,85.1,84.5,0.429,23.52,23.68,23.35,8.63,8.52,308.1,8.51,13.37,0,12.58,0.003773918,0.00653638,0.01500134
"2018-04-17 06:15:00",50596,"CKVY",12.6,27.52,27.52,27.65,27.4,84.4,84.9,84.1,0.429,23.44,23.58,23.31,9.11,8.87,303.3,9.29,14.91,0,12.58,0.003781488,0.006550497,0.0356789
"2018-04-17 06:20:00",50597,"CKVY",12.6,27.65,27.59,27.71,27.46,83.5,84.6,83.4,0.427,23.38,23.6,23.18,9.49,9.23,301.6,9.37,15.34,0,12.58,0.003781488,0.006550497,0.0356789
"2018-04-17 06:25:00",50598,"CKVY",12.6,27.59,27.67,27.77,27.52,83.7,83.9,82.9,0.427,23.29,23.46,23.08,9.69,9.64,301.1,8.92,14.47,0.01554904,12.58,0.003781488,0.006550497,0.0356789
"2018-04-17 06:30:00",50599,"CKVY",12.6,27.77,27.73,27.89,27.52,82.5,83.8,82,0.424,23.12,23.48,22.88,9.76,9.76,305.7,9.47,14.47,0.1111837,12.58,0.004425589,0.007663917,0.07103705
"2018-04-17 06:35:00",50600,"CKVY",12.59,27.77,27.77,27.89,27.59,82.2,82.8,81.3,0.423,22.99,23.25,22.8,9.46,9.68,307,9.26,13.59,0.3144543,12.58,0.004425589,0.007663917,0.07103705
"2018-04-17 06:40:00",50601,"CKVY",12.59,27.77,27.78,27.89,27.65,82.2,82.3,81.5,0.422,22.97,23.11,22.8,9.09,9.3,302.4,8.45,13.81,0.6676458,12.58,0.004425589,0.007663917,0.07103705
"2018-04-17 06:45:00",50602,"CKVY",12.58,27.89,27.81,27.96,27.71,80.8,82.2,80.6,0.417,22.83,23.05,22.57,8.89,8.97,308.6,7.42,13.81,1.148236,12.58,0.00486419,0.008371756,0.1130953
"2018-04-17 06:50:00",50603,"CKVY",12.6,28.08,27.93,28.14,27.71,80,80.9,79.42,0.417,22.58,22.81,22.36,9.44,9.15,308.8,9.47,16,1.7613,12.59,0.00486419,0.008371756,0.1130953
"2018-04-17 06:55:00",50604,"CKVY",12.59,27.96,28.07,28.27,27.77,80.2,80.2,78.67,0.415,22.51,22.81,22.27,9.58,9.43,308.9,14.31,14.03,2.580601,12.59,0.00486419,0.008371756,0.1130953
"2018-04-17 07:00:00",50605,"CKVY",12.59,27.83,27.96,28.14,27.77,80.4,80.6,78.77,0.414,22.54,22.81,22.22,9.78,9.71,311.5,9.32,16.88,3.696801,12.59,0.005648497,0.009598159,0.1581353
"2018-04-17 07:05:00",50606,"CKVY",12.59,28.02,27.97,28.14,27.77,79.59,80.5,78.53,0.413,22.48,22.74,22.18,9.53,9.65,309.8,9.43,16.22,5.451395,12.59,0.005648497,0.009598159,0.1581353
"2018-04-17 07:10:00",50607,"CKVY",12.6,28.14,28.1,28.27,27.89,78.8,79.66,78.19,0.411,22.36,22.58,22.13,10.01,9.82,308.3,9.58,16,8.268174,12.59,0.005648497,0.009598159,0.1581353
"2018-04-17 07:15:00",50608,"CKVY",12.6,28.2,28.17,28.27,28.02,78.74,79.42,78.63,0.412,22.48,22.66,22.29,9.71,9.81,302.9,9.9,13.59,12.59474,12.59,0.006692831,0.01090891,0.2046333
"2018-04-17 07:20:00",50609,"CKVY",12.63,28.39,28.34,28.51,28.14,78.05,78.74,77.33,0.412,22.35,22.55,22.12,9.88,9.8,300.4,8.27,15.12,19.08928,12.59,0.006692831,0.01090891,0.2046333
"2018-04-17 07:25:00",50610,"CKVY",12.63,28.51,28.49,28.64,28.27,76.81,78.05,76.61,0.407,22.3,22.58,22.04,10.15,9.96,300.3,9.41,17.1,28.3178,12.59,0.006692831,0.01090891,0.2046333
"2018-04-17 07:30:00",50611,"CKVY",12.67,28.57,28.63,28.82,28.39,77.43,77.77,74.92,0.411,22.17,22.59,21.76,11.12,10.71,299,9.26,19.51,39.14723,12.59,0.009413015,0.01427447,0.2518048
"2018-04-17 07:35:00",50612,"CKVY",12.69,28.88,28.78,28.95,28.51,74.48,77.57,74.03,0.401,21.95,22.58,21.55,11.71,11.43,295,8.41,16.22,50.59524,12.59,0.009413015,0.01427447,0.2518048
"2018-04-17 07:40:00",50613,"CKVY",12.72,28.82,28.86,29.01,28.76,76.13,76.13,74.48,0.409,21.98,22.32,21.74,11.5,11.67,296.3,9.47,16.88,61.00371,12.59,0.009413015,0.01427447,0.2518048
"2018-04-17 07:45:00",50614,"CKVY",12.74,28.88,28.9,29.01,28.76,75.09,76.13,74.1,0.404,22.01,22.32,21.68,11.1,11.18,299.5,10.42,15.56,69.4092,12.59,0.01232232,0.01813902,0.2990945
"2018-04-17 07:50:00",50615,"CKVY",12.77,28.88,28.92,29.07,28.76,75.88,76.13,74.41,0.408,22.09,22.43,21.71,10.39,10.72,302,10.16,15.12,76.26411,12.59,0.01232232,0.01813902,0.2990945
"2018-04-17 07:55:00",50616,"CKVY",12.8,29.01,29,29.13,28.82,75.16,75.85,74.2,0.407,22.09,22.32,21.73,10.56,10.48,306.3,9.44,16.22,82.61066,12.59,0.01232232,0.01813902,0.2990945
"2018-04-17 08:00:00",50617,"CKVY",12.83,29.13,29.05,29.13,28.95,75.13,75.95,73.89,0.408,22.13,22.49,21.68,10.61,10.66,304.6,8.99,15.34,88.64909,12.59,0.01344233,0.0191327,0.3458132
"2018-04-17 08:05:00",50618,"CKVY",12.87,29.26,29.16,29.26,29.01,75.06,76.13,73.96,0.41,22.21,22.64,21.88,10.75,10.65,307.3,9.93,15.78,94.37865,12.59,0.01344233,0.0191327,0.3458132
"2018-04-17 08:10:00",50619,"CKVY",12.92,29.32,29.24,29.38,29.07,72.69,75.64,72.66,0.398,22.22,22.54,21.57,10.82,10.66,303.6,9.42,17.54,101.6164,12.59,0.01344233,0.0191327,0.3458132
"2018-04-17 08:15:00",50620,"CKVY",12.98,29.38,29.37,29.5,29.19,74.75,74.75,72.52,0.41,22.03,22.42,21.54,11.14,11.06,307.7,11.05,16.88,112.3637,12.59,0.01540747,0.02142523,0.3917813
"2018-04-17 08:20:00",50621,"CKVY",13.05,29.5,29.44,29.56,29.25,73.82,75.71,73.14,0.407,22.28,22.79,21.83,11.45,11.27,308.9,9.99,18.19,124.856,12.59,0.01540747,0.02142523,0.3917813
"2018-04-17 08:25:00",50622,"CKVY",13.1,29.44,29.48,29.63,29.38,73.07,74.34,72.04,0.402,22.03,22.44,21.5,11.89,11.68,304.1,9.16,18.63,134.2278,12.59,0.01540747,0.02142523,0.3917813
"2018-04-17 08:30:00",50623,"CKVY",13.14,29.32,29.47,29.63,29.32,72.31,73.45,71.28,0.396,21.68,22.16,21.24,12.88,12.16,300.5,9.45,22.8,137.731,12.59,0.01710619,0.02373376,0.4367671
"2018-04-17 08:35:00",50624,"CKVY",13.18,29.38,29.43,29.56,29.32,74.79,75.03,72.04,0.411,21.99,22.58,21.43,13.25,13.24,302.6,10.37,19.73,135.2376,12.59,0.01710619,0.02373376,0.4367671
"2018-04-17 08:40:00",50625,"CKVY",13.24,29.63,29.57,29.69,29.44,70.73,75.71,70.66,0.392,22.12,22.91,21.21,13.69,13.37,299.9,9.65,22.14,133.0161,12.59,0.01710619,0.02373376,0.4367671
"2018-04-17 08:45:00",50626,"CKVY",13.3,29.87,29.73,30,29.5,73.14,73.86,70.32,0.41,21.69,22.65,21.04,13.36,13.8,301.6,10.06,20.82,138.5953,12.59,0.01813457,0.02542747,0.4803404
"2018-04-17 08:50:00",50627,"CKVY",13.35,29.87,29.9,30.06,29.69,70.15,73.14,70.08,0.393,21.92,22.43,21.33,13.92,13.54,304.1,9.97,19.95,152.3194,12.59,0.01813457,0.02542747,0.4803404
"2018-04-17 08:55:00",50628,"CKVY",13.42,29.87,29.82,29.93,29.69,67.54,70.35,67.54,0.378,20.99,21.44,20.4,15.29,14.78,302.4,10.02,25.43,166.6296,12.59,0.01813457,0.02542747,0.4803404
"2018-04-17 09:00:00",50629,"CKVY",13.44,29.81,29.81,30,29.63,68.64,68.98,67.19,0.384,20.5,21.05,20.16,16.55,15.74,302.7,12.21,23.67,179.6473,12.6,0.02147953,0.03008017,0.5227647
"2018-04-17 09:05:00",50630,"CKVY",13.58,30.12,29.92,30.12,29.69,68.84,70.63,68.22,0.39,21.16,21.69,20.53,16.88,16.71,304.4,9.38,25.43,189.0665,12.59,0.02147953,0.03008017,0.5227647
"2018-04-17 09:10:00",50631,"CKVY",13.75,30.06,29.99,30.24,29.69,67.36,69.6,66.92,0.38,20.74,21.51,20.23,16.54,16.79,304.5,9.31,26.74,207.2694,12.59,0.02147953,0.03008017,0.5227647
"2018-04-17 09:15:00",50632,"CKVY",13.99,30.3,30.15,30.49,29.87,68.01,68.08,65.44,0.388,20.5,21.07,19.76,16.6,16.68,302.5,9.53,28.28,229.9096,12.6,0.02539449,0.03514187,0.5630693
"2018-04-17 09:20:00",50633,"CKVY",13.87,30.24,30.37,30.49,30.18,66.6,68.29,65.68,0.379,20.75,21.29,20.08,17.55,17.08,306,9.56,26.74,265.387,12.6,0.02539449,0.03514187,0.5630693
"2018-04-17 09:25:00",50634,"CKVY",13.81,29.93,30.18,30.49,29.86,66.81,67.94,65.3,0.375,20.39,20.91,19.76,17.73,17.59,301.4,9.85,24.77,276.6494,12.59,0.02539449,0.03514187,0.5630693
"2018-04-17 09:30:00",50635,"CKVY",13.79,29.8,29.75,29.99,29.62,63.99,66.84,62.51,0.358,18.98,20.25,18.39,18.79,18.18,296.5,8.68,29.37,251.8403,12.6,0.0257645,0.03640604,0.6016001
"2018-04-17 09:35:00",50636,"CKVY",13.89,30.05,29.89,30.11,29.74,63.68,64.16,62.1,0.359,18.82,19.32,18.43,19.04,18.91,302.8,11.67,28.28,208.0536,12.6,0.0257645,0.03640604,0.6016001
"2018-04-17 09:40:00",50637,"CKVY",13.84,31.1,30.5,31.22,29.86,60.93,65.95,60.59,0.359,19.38,20.38,18.39,19.35,19.12,307.4,9.2,27.18,198.7076,12.59,0.0257645,0.03640604,0.6016001
"2018-04-17 09:45:00",50638,"CKVY",13.78,31.96,31.78,32.09,30.98,61.55,63.95,60.35,0.375,20.34,21.07,18.96,18.26,18.8,301.8,9.9,25.87,315.9229,12.6,0.03479715,0.04730981,0.637733
"2018-04-17 09:50:00",50639,"CKVY",13.75,31.59,31.99,32.58,31.41,59.76,63.61,57.94,0.359,19.88,21.47,18.45,18.06,18.07,302.9,9.51,28.93,462.2162,12.6,0.03479715,0.04730981,0.637733
"2018-04-17 09:55:00",50640,"CKVY",13.74,32.33,32.4,33.38,31.53,59.21,64.02,57.02,0.367,20.24,22.36,18.81,17.83,17.87,309.6,11.65,29.37,591.1934,12.6,0.03479715,0.04730981,0.637733
"2018-04-17 10:00:00",50641,"CKVY",13.73,32.7,32.45,32.7,32.15,61.03,61.17,58.18,0.384,19.94,20.81,19.26,18.37,18.14,309.9,12.26,27.84,635.001,12.6,0.0500251,0.06431746,0.6706298
"2018-04-17 10:05:00",50642,"CKVY",13.72,32.58,32.87,33.57,32.27,59.97,63.06,56.47,0.375,20.49,22.3,18.62,18.21,18.35,321.8,13.69,24.99,665.795,12.6,0.0500251,0.06431746,0.6706298
"2018-04-17 10:10:00",50643,"CKVY",13.73,32.21,32.52,32.95,32.09,63.75,64.3,59.01,0.393,20.76,21.75,19.88,17.8,18.26,309,9.91,26.74,656.5908,12.6,0.0500251,0.06431746,0.6706298
"2018-04-17 10:15:00",50644,"CKVY",13.73,31.22,31.36,32.33,30.91,60.21,65.09,59.59,0.356,19.72,21.85,18.74,17.79,17.78,312.7,10.81,29.37,545.3451,12.6,0.04248304,0.05617134,0.7010238
"2018-04-17 10:20:00",50645,"CKVY",13.74,30.91,31.22,31.53,30.85,60.59,61.58,57.87,0.354,18.98,19.64,18.07,18.23,18.01,312.2,14.67,28.93,433.4034,12.6,0.04248304,0.05617134,0.7010238
"2018-04-17 10:25:00",50646,"CKVY",13.75,31.22,31.28,31.72,30.85,60.04,64.71,59.9,0.355,19.69,21.07,18.75,18.93,18.38,308.7,10.25,26.52,350.56,12.6,0.04248304,0.05617134,0.7010238
"2018-04-17 10:30:00",50647,"CKVY",13.74,32.4,32.19,33.38,31.1,58.87,61.62,57.81,0.365,19.83,21.45,18.64,19.29,19.02,308.4,10.97,29.81,415.5554,12.6,0.04129463,0.05490953,0.7295542
"2018-04-17 10:35:00",50648,"CKVY",13.76,32.21,31.61,32.52,30.97,60.69,60.72,56.53,0.374,18.79,20.16,17.4,19.49,19.42,304.5,10.96,28.72,485.0232,12.6,0.04129463,0.05490953,0.7295542
"2018-04-17 10:40:00",50649,"CKVY",13.75,33.94,32.89,34.25,32.09,58.77,62.72,55.71,0.388,20.14,22.63,18.22,19.46,19.61,312,11.47,27.84,571.2119,12.6,0.04129463,0.05490953,0.7295542
"2018-04-17 10:45:00",50650,"CKVY",13.77,33.19,33.42,34,32.33,53.82,62.51,53.75,0.345,20.58,22.14,18.26,18.58,19.11,296.5,10.22,25.43,655.9226,12.6,0.05209311,0.06743132,0.7541989
"2018-04-17 10:50:00",50651,"CKVY",13.77,34.12,33.68,34.24,33.07,56.73,58.76,53.51,0.377,19.7,20.93,18.29,18.32,18.39,303.5,12.02,31.13,740.0513,12.6,0.05209311,0.06743132,0.7541989
"2018-04-17 10:55:00",50652,"CKVY",13.79,33.25,33.37,34.24,32.45,57.52,60.72,55.01,0.369,20.01,21.89,18.2,17.6,17.88,302.1,11.71,27.84,768.9078,12.6,0.05209311,0.06743132,0.7541989
"2018-04-17 11:00:00",50653,"CKVY",13.79,33.19,33.01,33.93,32.38,58.62,59.48,54.88,0.376,19.35,21.18,18.17,17.51,17.48,302.3,10.64,27.18,687.1976,12.6,0.05527977,0.07121834,0.7762299
"2018-04-17 11:05:00",50654,"CKVY",13.79,34.55,33.15,34.55,31.83,58.04,59.2,53.5,0.393,19.38,21.42,16.98,18.22,17.95,300.5,9.05,30.69,628.181,12.6,0.05527977,0.07121834,0.7762299
"2018-04-17 11:10:00",50655,"CKVY",13.8,32.14,32.78,34.67,31.95,56.39,58.41,53.57,0.346,18.6,21.27,17.52,19.03,18.65,292.6,10.81,29.81,621.2119,12.6,0.05527977,0.07121834,0.7762299
"2018-04-17 11:15:00",50656,"CKVY",13.8,32.32,32.03,32.45,31.46,54.81,58.1,53.5,0.339,18.16,19.01,16.58,19.14,19.16,313.2,11.85,25.21,560.8304,12.6,0.04658025,0.06225656,0.7958063
"2018-04-17 11:20:00",50657,"CKVY",13.81,31.95,32.71,34.18,31.83,54.74,59.65,51.99,0.334,18.05,21.13,16.65,17.49,18.37,300,18.07,25.65,491.6551,12.6,0.04658025,0.06225656,0.7958063
"2018-04-17 11:25:00",50658,"CKVY",13.81,31.83,31.92,32.57,31.33,55.36,57.73,51.55,0.336,17.55,19.27,15.65,16.47,16.95,287.4,11.79,24.33,371.3591,12.6,0.04658025,0.06225656,0.7958063
"2018-04-17 11:30:00",50659,"CKVY",13.81,32.69,31.95,32.69,31.58,54.5,56.08,52.47,0.342,17.36,18.13,16.44,15.95,16.14,283.2,8.58,23.24,354.1414,12.6,0.03902902,0.05407703,0.8122349
"2018-04-17 11:35:00",50660,"CKVY",13.82,33.31,33,33.5,32.51,54.26,56.39,52.54,0.349,18.47,19.37,17.25,15.35,15.67,303.9,13.01,21.92,331.7153,12.59,0.03902902,0.05407703,0.8122349
"2018-04-17 11:40:00",50661,"CKVY",13.82,32.75,32.57,33.37,31.95,52.34,55.15,49,0.33,16.81,18.65,15.01,15.02,15.18,299.6,15.06,23.45,343.0558,12.59,0.03902902,0.05407703,0.8122349
"2018-04-17 11:45:00",50662,"CKVY",13.84,33.99,32.82,33.99,32.32,53.3,53.3,49.14,0.353,16.71,18.79,15.57,15.43,15.25,297.7,12.56,31.13,386.6962,12.59,0.04530132,0.0607576,0.8247223
"2018-04-17 11:50:00",50663,"CKVY",13.84,33.8,34.11,35.16,33.25,50.72,54.4,49.18,0.333,18.19,19.82,16.64,15.37,15.27,298.9,12.89,23.67,462.2411,12.59,0.04530132,0.0607576,0.8247223
"2018-04-17 11:55:00",50664,"CKVY",13.84,35.54,33.29,35.54,32.45,50.62,52.92,46.77,0.356,16.38,19.67,14.83,15.68,15.69,308.5,11.37,22.8,476.2979,12.6,0.04530132,0.0607576,0.8247223
"2018-04-17 12:00:00",50665,"CKVY",13.84,33.43,34.67,35.97,33.31,47.22,51.1,44.23,0.306,16.67,19.42,14.43,15.55,15.4,293.2,16.07,31.13,547.5659,12.6,0.05067463,0.06781414,0.8337529
"2018-04-17 12:05:00",50666,"CKVY",13.84,34.18,33.78,35.29,32.63,41.69,48.73,41.69,0.278,15.41,17.4,13.31,16.82,16.31,302.4,11.58,28.72,485.9247,12.6,0.05067463,0.06781414,0.8337529
"2018-04-17 12:10:00",50667,"CKVY",13.85,34.92,34.38,34.92,33.93,47.87,48.35,40.93,0.329,14.99,17.25,12.8,17.09,16.83,291.9,9.27,25.43,575.1124,12.6,0.05067463,0.06781414,0.8337529
"2018-04-17 12:15:00",50668,"CKVY",13.85,34.85,34.69,35.29,34.11,47.63,47.97,44.75,0.326,16.06,17.43,15.13,17.88,17.64,276.1,12.87,27.18,543.8401,12.6,0.05736339,0.07681124,0.8405382
"2018-04-17 12:20:00",50669,"CKVY",13.85,35.16,34.04,35.53,33.06,44.06,47.77,43.68,0.305,15.1,17.05,13.85,19.05,18.5,292.6,8.66,29.59,564.009,12.6,0.05736339,0.07681124,0.8405382
"2018-04-17 12:25:00",50670,"CKVY",13.85,34.66,35.79,37.14,34.66,44.91,48.18,42.99,0.305,16.52,18.55,14.93,19.7,19.23,282.1,10.96,27.84,603.6959,12.6,0.05736339,0.07681124,0.8405382
"2018-04-17 12:30:00",50671,"CKVY",13.85,35.53,35.55,37.13,34.6,46.49,48.76,44.57,0.327,16.86,19.51,15.28,19.61,19.78,278.1,11.62,29.15,627.9285,12.6,0.06275123,0.08400864,0.8419333
"2018-04-17 12:35:00",50672,"CKVY",13.84,36.39,36.55,37.63,35.47,46.49,49.55,42.92,0.338,17.99,19.79,15.58,18.9,19.21,279.7,13.26,27.84,746.5442,12.6,0.06275123,0.08400864,0.8419333
"2018-04-17 12:40:00",50673,"CKVY",13.84,35.46,36.47,37.81,35.4,43.74,46.83,41.75,0.307,16.71,19.05,15.05,19.57,19.32,277.6,11.24,31.78,759.766,12.6,0.06275123,0.08400864,0.8419333
"2018-04-17 12:45:00",50674,"CKVY",13.85,36.88,36.15,37.13,35.15,43.02,46.83,41.34,0.319,16.4,18.16,15.14,20.38,19.99,282.6,8.18,31.35,843.9946,12.6,0.07741113,0.1004303,0.8397107
"2018-04-17 12:50:00",50675,"CKVY",13.83,36.26,37.14,38,36.26,40.86,44.7,40.86,0.296,16.65,17.85,14.74,20.49,20.29,280.3,9.85,27.84,914.1533,12.6,0.07741113,0.1004303,0.8397107
"2018-04-17 12:55:00",50676,"CKVY",13.84,36.76,36.75,37.38,35.71,43.43,45.18,40.24,0.321,16.16,17.85,14.63,20.72,20.59,276.5,14.03,30.69,936.52,12.6,0.07741113,0.1004303,0.8397107
"2018-04-17 13:00:00",50677,"CKVY",13.84,36.26,37.08,38.49,36.2,42.13,46.7,41.34,0.305,16.98,19.35,15.16,19.83,20.27,277.8,12.65,30.47,972.0463,12.6,0.08295533,0.1076775,0.8351578
"2018-04-17 13:05:00",50678,"CKVY",13.84,37.62,37.17,38.18,36.26,42.23,46.39,42.09,0.323,17.11,18.86,15.43,20.15,20.05,278.2,10.45,28.93,941.11,12.61,0.08295533,0.1076775,0.8351578
"2018-04-17 13:10:00",50679,"CKVY",13.84,37.44,37.85,38.49,36.94,40.31,44.57,38.73,0.306,16.57,18.43,14.56,19.8,20.04,280.9,10.93,29.59,989.5331,12.61,0.08295533,0.1076775,0.8351578
"2018-04-17 13:15:00",50680,"CKVY",13.84,37.75,37.57,38.49,36.57,41.48,43.74,40.27,0.319,16.58,18.1,15.42,20.37,19.97,276.4,11.61,30.03,946.4829,12.61,0.08414786,0.1093122,0.8266693
"2018-04-17 13:20:00",50681,"CKVY",13.83,37.13,38.1,38.86,37,41.54,44.94,39.69,0.311,16.89,18.81,15.18,20.6,20.41,277.5,10.91,30.25,962.4568,12.61,0.08414786,0.1093122,0.8266693
"2018-04-17 13:25:00",50682,"CKVY",13.83,38.79,38.11,39.23,37.06,43.19,44.91,40.34,0.346,17.48,19.1,15.83,20.15,20.6,293.7,16.57,28.72,943.3131,12.61,0.08414786,0.1093122,0.8266693
"2018-04-17 13:30:00",50683,"CKVY",13.83,34.9,36.8,38.86,34.77,43.94,44.01,40.27,0.301,15.97,18.25,14.12,20.79,20.4,277.1,9.26,34.41,917.8531,12.61,0.07783258,0.1030698,0.8148856
"2018-04-17 13:35:00",50684,"CKVY",13.82,36.5,35.83,36.62,34.83,47.37,47.58,43.98,0.346,16.86,18.37,15.15,20.27,20.68,281.7,8.7,26.96,771.4672,12.6,0.07783258,0.1030698,0.8148856
"2018-04-17 13:40:00",50685,"CKVY",13.83,37.42,38.07,39.59,36.38,40.61,47.37,39.68,0.308,17.77,20.57,15.5,20.18,19.94,283.2,14.2,28.28,786.9235,12.6,0.07783258,0.1030698,0.8148856
"2018-04-17 13:45:00",50686,"CKVY",13.83,35.63,36.33,37.73,35.14,47.3,47.37,40.37,0.334,16.34,17.57,15.35,19.13,20.13,275.5,17.55,29.15,797.7832,12.6,0.07480282,0.09850819,0.799647
"2018-04-17 13:50:00",50687,"CKVY",13.83,37.73,37.2,39.58,35.44,48.64,52.31,46.2,0.373,19.47,23,17.31,17.85,18.21,282.8,19.51,24.55,887.1481,12.6,0.07480282,0.09850819,0.799647
"2018-04-17 13:55:00",50688,"CKVY",13.83,38.65,37.71,38.71,37.17,43.42,49.12,43.42,0.345,18.61,20.75,17.33,18.02,17.97,275.1,13.72,29.59,868.8464,12.6,0.07480282,0.09850819,0.799647
"2018-04-17 14:00:00",50689,"CKVY",13.82,35.37,37.15,38.59,35.31,45.1,45.1,41.53,0.315,16.87,18.16,15.8,18.67,17.97,272.9,11.97,29.59,907.7658,12.6,0.07942466,0.1021099,0.7802002
"2018-04-17 14:05:00",50690,"CKVY",13.83,36.73,35.73,36.98,34.88,46.34,49.63,45.17,0.342,17.27,19.67,15.93,20.33,19.52,280.4,9.22,30.03,826.0852,12.6,0.07942466,0.1021099,0.7802002
"2018-04-17 14:10:00",50691,"CKVY",13.82,37.17,36.77,37.97,35.87,44.35,48.22,43.38,0.333,17.71,19.55,16,21.02,20.7,278,9.36,29.59,815.6846,12.6,0.07942466,0.1021099,0.7802002
"2018-04-17 14:15:00",50692,"CKVY",13.82,38.09,37.07,38.09,36.05,42.35,48.46,42.35,0.33,17.97,19.42,16.66,19.36,20.21,284.5,13.65,27.84,801.587,12.6,0.07404509,0.09692584,0.7592877
"2018-04-17 14:20:00",50693,"CKVY",13.82,38.16,38.43,39.58,37.66,40.36,43.38,38.96,0.315,16.74,18.69,15.35,18.68,19.31,284.8,17.83,28.93,914.8138,12.6,0.07404509,0.09692584,0.7592877
"2018-04-17 14:25:00",50694,"CKVY",13.82,37.23,37.56,38.71,36.73,44.14,44.52,39.64,0.332,16.51,18.5,15.02,16.82,17.82,299.2,11.44,24.11,858.7541,12.6,0.07404509,0.09692584,0.7592877
"2018-04-17 14:30:00",50695,"CKVY",13.83,35.62,36.14,37.41,35.37,45.38,45.38,41.6,0.32,15.96,17.49,14.89,16.75,16.9,303.1,10.59,26.08,678.9984,12.6,0.06435826,0.08755618,0.7357009
"2018-04-17 14:35:00",50696,"CKVY",13.83,37.35,36.46,37.35,35.68,44.66,47.78,43.73,0.338,17.31,18.77,16.16,15.16,15.92,308.1,12.53,21.04,516.3197,12.6,0.06435826,0.08755618,0.7357009
"2018-04-17 14:40:00",50697,"CKVY",13.83,36.73,37.08,37.91,36.3,43.18,45.48,41.6,0.319,16.8,18.27,15.4,15.97,15.37,313,11.56,29.15,477.7709,12.59,0.06435826,0.08755618,0.7357009
"2018-04-17 14:45:00",50698,"CKVY",13.83,36.73,38.2,39.58,36.67,42.56,44,38.58,0.314,16.92,18.58,14.42,16.41,16.07,313.6,11.78,26.52,608.3223,12.59,0.06679709,0.088323,0.7077206
"2018-04-17 14:50:00",50699,"CKVY",13.83,37.91,36.87,37.91,36.05,43.21,45.1,40.09,0.334,16.18,18.12,14.68,17.72,17.28,320,11.44,29.37,695.1373,12.59,0.06679709,0.088323,0.7077206
"2018-04-17 14:55:00",50700,"CKVY",13.83,39.21,38.3,39.39,37.04,37.34,43.52,37.34,0.304,16.49,18.69,15.21,17.06,17.55,310.7,21.13,24.55,768.9787,12.59,0.06679709,0.088323,0.7077206
"2018-04-17 15:00:00",50701,"CKVY",13.82,39.76,38.2,39.76,36.73,36.86,42.35,33.64,0.306,14.25,17.21,13.1,17.97,17.31,290.4,18.83,45.81,826.779,12.6,0.08303894,0.1077435,0.6783614
"2018-04-17 15:05:00",50702,"CKVY",13.81,38.52,40.2,42.11,38.52,33.81,40.6,33.36,0.268,15.62,17.59,12.46,19.18,18.14,285.7,10.84,32.22,942.6518,12.6,0.08303894,0.1077435,0.6783614
"2018-04-17 15:10:00",50703,"CKVY",13.82,36.12,37.05,38.4,35.99,37.21,37.24,33.33,0.268,12.15,13.09,10.9,19.02,18.8,285.7,19.49,25.43,875.4722,12.6,0.08303894,0.1077435,0.6783614
"2018-04-17 15:15:00",50704,"CKVY",13.82,38.71,38,39.82,35.99,36.66,38.51,31.3,0.292,13.52,15.37,10.62,18.28,18.72,290.2,10.58,32,740.9742,12.6,0.07354719,0.100306,0.6465735
"2018-04-17 15:20:00",50705,"CKVY",13.82,36.11,36.81,38.9,36.05,39.3,39.3,35.97,0.283,13.1,14.7,12.01,16.73,17.82,290.3,13.22,24.77,565.0326,12.59,0.07354719,0.100306,0.6465735
"2018-04-17 15:25:00",50706,"CKVY",13.82,37.41,36.37,37.72,35.37,40.78,41.46,37.45,0.309,14.2,16.17,12.07,16.52,16.9,296.2,15.13,26.52,445.6185,12.59,0.07354719,0.100306,0.6465735
"2018-04-17 15:30:00",50707,"CKVY",13.82,37.04,37.36,38.52,36.61,40.02,42.63,37.62,0.299,14.99,17.3,13.61,15.81,16.25,311.6,12.99,24.33,457.101,12.59,0.05206427,0.07479957,0.6108022
"2018-04-17 15:35:00",50708,"CKVY",13.82,37.16,36.5,37.35,35.56,41.15,41.15,38.51,0.309,14.45,15.72,13.37,15.93,15.82,293.1,11.47,24.11,414.3115,12.59,0.05206427,0.07479957,0.6108022
"2018-04-17 15:40:00",50709,"CKVY",13.82,38.22,37.17,38.28,36.49,39.16,41.74,37,0.306,14.93,16.38,12.76,16.29,16.13,290.9,17.09,24.99,490.0516,12.59,0.05206427,0.07479957,0.6108022
"2018-04-17 15:45:00",50710,"CKVY",13.83,35.68,36.11,38.52,35.13,39.13,40.3,36.59,0.277,13.1,15.67,11.83,17.37,16.95,290,9.04,27.18,439.5619,12.59,0.05362605,0.07571939,0.5728661
"2018-04-17 15:50:00",50711,"CKVY",13.83,35.81,36.54,37.78,35.56,38.92,41.43,36.73,0.277,14.28,15.72,12.43,17.91,17.42,285.9,7.924,27.84,451.6174,12.58,0.05362605,0.07571939,0.5728661
"2018-04-17 15:55:00",50712,"CKVY",13.83,37.23,35.82,37.23,35,38.44,41.87,38.44,0.289,14.01,15.09,12.97,18.87,18.33,279.6,9.71,28.06,399.6985,12.58,0.05362605,0.07571939,0.5728661
"2018-04-17 16:00:00",50713,"CKVY",13.83,37.6,37.78,38.83,36.73,39.47,40.78,37.96,0.301,15.35,16.78,13.61,19,18.93,291,10.45,25.87,502.5649,12.58,0.06022152,0.08369338,0.5326172
"2018-04-17 16:05:00",50714,"CKVY",13.83,36.98,36.2,37.6,35.13,40.64,42.15,39.51,0.303,14.87,16.37,13.89,18.6,18.9,286.8,11.47,28.06,537.4041,12.59,0.06022152,0.08369338,0.5326172
"2018-04-17 16:10:00",50715,"CKVY",13.83,38.15,37.95,38.83,36.98,35.56,41.22,34.53,0.277,14.05,15.74,12.54,19.61,19.13,279.6,9.95,29.15,638.3499,12.59,0.06022152,0.08369338,0.5326172
"2018-04-17 16:15:00",50716,"CKVY",13.84,35.99,36.51,38.22,35.68,39.44,39.95,35.52,0.283,13.14,13.83,12.48,19.29,19.46,274.9,8.78,24.55,597.5115,12.59,0.05802175,0.08240744,0.4909667
"2018-04-17 16:20:00",50717,"CKVY",13.83,36.36,36.99,37.6,35.93,37.65,39.99,36.83,0.274,14.11,14.95,12.97,19.35,19.35,272.1,10.1,24.55,564.8347,12.59,0.05802175,0.08240744,0.4909667
"2018-04-17 16:25:00",50718,"CKVY",13.83,38.22,37.92,39.08,36.11,37.14,40.02,36.66,0.29,14.52,15.74,12.71,17.07,18.14,286.2,13.52,22.14,523.7598,12.58,0.05802175,0.08240744,0.4909667
"2018-04-17 16:30:00",50719,"CKVY",13.83,37.72,37.07,38.28,36.36,37.24,39.57,36.79,0.286,13.85,15.06,12.94,16.4,16.81,283.7,8.77,23.67,519.8298,12.58,0.06209984,0.08650904,0.4472606
"2018-04-17 16:35:00",50720,"CKVY",13.83,37.72,38.02,39.08,36.73,37.41,40.05,35.15,0.287,14.29,16.33,12.81,15.11,15.6,289.4,17.93,21.48,581.4028,12.59,0.06209984,0.08650904,0.4472606
"2018-04-17 16:40:00",50721,"CKVY",13.83,36.79,37.97,39.2,36.61,36.79,38.51,34.91,0.272,13.8,14.91,11.85,15.7,15.41,259.6,11.25,24.33,574.5206,12.59,0.06209984,0.08650904,0.4472606
"2018-04-17 16:45:00",50722,"CKVY",13.82,39.33,39.06,40.44,36.79,33.71,38.72,33.71,0.275,14.35,15.99,12.86,15.45,15.5,262.1,18.38,21.7,592.4813,12.59,0.0649179,0.08891215,0.4021882
"2018-04-17 16:50:00",50723,"CKVY",13.81,39.14,38.96,39.88,37.91,33.71,35.76,32.19,0.273,12.75,13.86,11.68,16.43,16.21,272,16.37,26.3,621.6323,12.59,0.0649179,0.08891215,0.4021882
"2018-04-17 16:55:00",50724,"CKVY",13.81,38.09,38.04,39.08,37.23,36.52,38,33.5,0.284,13.35,14.73,11.82,15.6,16.15,280.6,13.9,20.6,627.2927,12.59,0.0649179,0.08891215,0.4021882
"2018-04-17 17:00:00",50725,"CKVY",13.82,38.34,37.59,38.34,36.98,36.42,37.89,35.66,0.286,13.45,14,12.92,15.38,15.44,283.1,16.52,22.58,535.4258,12.59,0.06025135,0.08465193,0.3563595
"2018-04-17 17:05:00",50726,"CKVY",13.82,38.59,38.82,39.95,37.97,36.69,38.44,33.84,0.291,14.01,16.3,12.2,14.95,14.98,291.1,13.41,25.65,488.2018,12.59,0.06025135,0.08465193,0.3563595
"2018-04-17 17:10:00",50727,"CKVY",13.82,37.66,37.61,38.83,36.49,39.33,39.61,35.97,0.301,13.63,15.24,12.55,15.28,15.39,285.4,12.11,26.3,462.7421,12.59,0.06025135,0.08465193,0.3563595
"2018-04-17 17:15:00",50728,"CKVY",13.82,36.67,36.92,37.84,36.3,37.65,39.27,35.08,0.277,12.8,15.07,11.52,15,15.15,274.4,11.68,20.6,441.6829,12.59,0.04946854,0.07218231,0.3091237
"2018-04-17 17:20:00",50729,"CKVY",13.82,37.1,36.88,37.1,36.49,36.97,37.62,35.28,0.277,12.63,13.48,11.87,14.43,14.84,272.2,11.3,21.92,339.3204,12.58,0.04946854,0.07218231,0.3091237
"2018-04-17 17:25:00",50730,"CKVY",13.82,37.41,37.05,37.54,36.55,37.65,37.89,35.7,0.285,13.02,13.91,12.01,13.99,13.95,284.1,13.97,24.55,263.8666,12.58,0.04946854,0.07218231,0.3091237
"2018-04-17 17:30:00",50731,"CKVY",13.83,38.77,38.07,38.77,37.35,37.07,37.62,34.53,0.296,13.46,14.77,12.71,15.7,14.92,274.2,10.72,27.62,306.5858,12.58,0.04604573,0.06790218,0.2616659
"2018-04-17 17:35:00",50732,"CKVY",13.83,36.86,37.81,39.02,36.86,37.82,37.82,34.19,0.28,13.09,14.79,12.32,14.82,15.28,274.5,25.04,21.92,365.4649,12.58,0.04604573,0.06790218,0.2616659
"2018-04-17 17:40:00",50733,"CKVY",13.83,36.24,36.21,37.04,35.74,38.85,39.06,36.21,0.281,12.56,13.77,12.04,15.04,14.88,283.8,10.72,21.7,345.7059,12.58,0.04604573,0.06790218,0.2616659
"2018-04-17 17:45:00",50734,"CKVY",13.84,39.33,37.39,39.45,36.11,35.52,38.85,35.52,0.29,13.66,15.57,12.8,13.17,14.07,286.7,10.66,19.51,293.8961,12.58,0.04054387,0.06202647,0.2139653
"2018-04-17 17:50:00",50735,"CKVY",13.83,37.29,38.7,39.33,37.29,34.87,36.38,34.12,0.263,13.47,14.52,11.85,14.37,13.41,287.1,15.97,24.55,314.4603,12.58,0.04054387,0.06202647,0.2139653
"2018-04-17 17:55:00",50736,"CKVY",13.84,37.84,36.62,38.15,35.87,36.59,39.61,34.46,0.282,13,15.38,11.36,14.58,14.64,280.2,9.1,22.36,335.4277,12.58,0.04054387,0.06202647,0.2139653
"2018-04-17 18:00:00",50737,"CKVY",13.84,39.14,38.09,39.2,37.54,37.07,37.76,35.15,0.301,13.98,15.39,12.66,13.94,14.34,280.3,10.93,20.82,375.4667,12.58,0.04691927,0.06873692,0.1667129
"2018-04-17 18:05:00",50738,"CKVY",13.83,38.34,38.35,39.88,37.41,36.93,37.03,32.85,0.29,12.74,15.27,11.63,15.8,15.22,267.2,9.62,30.47,359.7673,12.58,0.04691927,0.06873692,0.1667129
"2018-04-17 18:10:00",50739,"CKVY",13.84,37.78,37.9,38.59,37.54,35.46,36.9,35.22,0.273,13.4,14.38,12.81,14.34,15.12,288.7,24.52,21.7,409.1772,12.58,0.04691927,0.06873692,0.1667129
"2018-04-17 18:15:00",50740,"CKVY",13.85,37.23,37.31,37.72,36.86,37.03,38.17,35.35,0.279,13.49,14.07,12.68,13.61,13.91,285.8,24.47,22.36,404.9965,12.58,0.04945118,0.07205055,0.1209218
"2018-04-17 18:20:00",50741,"CKVY",13.85,36.98,37.15,37.41,36.98,38.99,38.99,36.38,0.29,13.5,14.43,12.89,9.87,11.66,278.2,25.76,16.66,369.6984,12.58,0.04945118,0.07205055,0.1209218
"2018-04-17 18:25:00",50742,"CKVY",13.85,35.87,36.34,37.1,35.87,40.09,41.08,38.99,0.286,14.44,15.03,13.95,12.34,10.84,260.4,8.49,24.77,340.7203,12.58,0.04945118,0.07205055,0.1209218
"2018-04-17 18:30:00",50743,"CKVY",13.85,36.49,36.15,36.98,35.56,38.24,41.19,38.24,0.279,14.24,15.1,13.43,13.94,13.19,263.3,8.09,22.14,316.7837,12.58,0.03845715,0.05663503,0.0776412
"2018-04-17 18:35:00",50744,"CKVY",13.86,37.04,36.5,37.04,36.05,38.51,40.23,36.76,0.288,13.43,14.7,12.48,14.99,14.51,279.7,10.22,21.26,298.2565,12.58,0.03845715,0.05663503,0.0776412
"2018-04-17 18:40:00",50745,"CKVY",13.87,37.23,37.11,37.54,36.73,36.45,38.99,35.9,0.274,13.29,14.65,12.44,12.56,13.8,280.8,11.45,16.66,285.4356,12.58,0.03845715,0.05663503,0.0776412
"2018-04-17 18:45:00",50746,"CKVY",13.87,36.11,36.52,37.1,35.99,37.07,38.89,35.7,0.267,12.64,14.05,11.72,12.24,12.27,288.6,9.52,24.77,267.7243,12.58,0.0367166,0.05666066,0.04028503
"2018-04-17 18:50:00",50747,"CKVY",13.82,36.61,36.34,36.73,35.99,37.76,38.85,36.76,0.277,13.16,13.81,12.34,12.44,12.32,299,10.63,20.39,238.4458,12.57,0.0367166,0.05666066,0.04028503
"2018-04-17 18:55:00",50748,"CKVY",13.82,36.18,36.34,36.67,36.11,38.2,38.78,37.34,0.276,13.21,13.68,12.85,13.29,12.89,289.5,14.19,20.17,217.1113,12.57,0.0367166,0.05666066,0.04028503
"2018-04-17 19:00:00",50749,"CKVY",13.72,36.11,36.11,36.36,35.87,37.82,38.99,36.38,0.272,12.81,13.69,11.75,12.78,13.08,293.5,8.43,18.41,202.4967,12.57,0.0310305,0.04970887,0.01696809
"2018-04-17 19:05:00",50750,"CKVY",13.25,35.99,36.05,36.24,35.81,39.09,39.09,36.31,0.28,12.64,13.54,11.79,12.35,12.62,303.4,10.7,17.32,196.6698,12.57,0.0310305,0.04970887,0.01696809
"2018-04-17 19:10:00",50751,"CKVY",13.13,34.32,35.12,36.05,34.26,40.71,41.5,39.13,0.273,13.49,13.81,12.65,11.95,12.1,308.2,11.37,21.48,167.156,12.57,0.0310305,0.04970887,0.01696809
"2018-04-17 19:15:00",50752,"CKVY",13.07,34.08,34.1,34.38,33.89,41.91,42.56,40.71,0.278,13.27,13.74,12.81,11.94,11.88,299.5,11.21,18.41,116.3456,12.57,0.01004464,0.01157168,0.006249119
"2018-04-17 19:20:00",50753,"CKVY",13.05,34.2,33.94,34.2,33.71,43.38,43.97,41.87,0.289,13.78,14.4,13.28,11.66,11.85,285.5,9.7,15.12,70.00654,12.57,0.01004464,0.01157168,0.006249119
"2018-04-17 19:25:00",50754,"CKVY",13.04,34.88,34.67,34.94,34.14,41.81,44.14,41.77,0.287,14.4,14.95,13.99,10.27,11.03,291.9,11.73,12.93,57.08127,12.57,0.01004464,0.01157168,0.006249119
"2018-04-17 19:30:00",50755,"CKVY",13.03,34.38,34.68,34.94,34.38,44.31,44.31,41.77,0.298,14.42,14.89,13.8,8.76,9.67,285.2,8.39,13.59,76.42459,12.56,0.008773119,0.01024402,0.0008255754
"2018-04-17 19:35:00",50756,"CKVY",13.02,33.95,34.2,34.45,33.89,42.97,45.27,42.84,0.284,14.39,15.36,13.7,7.808,7.948,302.1,12.36,16.66,89.51645,12.57,0.008773119,0.01024402,0.0008255754
"2018-04-17 19:40:00",50757,"CKVY",13,32.9,33.46,34.01,32.9,46.68,46.68,42.77,0.296,14.14,14.78,13.61,8.24,8.15,305.5,10.2,14.25,84.51202,12.56,0.008773119,0.01024402,0.0008255754
"2018-04-17 19:45:00",50758,"CKVY",12.98,32.41,32.54,32.96,32.22,46.95,47.64,46.64,0.292,14.67,14.96,14.35,8.48,8.23,300.6,8.41,11.18,65.67136,12.57,0.006655992,0.008103901,2.5E-07
"2018-04-17 19:50:00",50759,"CKVY",12.97,31.91,32.24,32.41,31.91,47.23,47.43,46.4,0.287,14.26,14.56,13.96,8.07,8.55,295.9,9.62,12.49,49.00571,12.56,0.006655992,0.008103901,2.5E-07
"2018-04-17 19:55:00",50760,"CKVY",12.96,31.05,31.69,32.04,31.05,50.04,50.11,46.54,0.294,14.17,14.7,13.75,6.821,7.373,289.8,7.916,9.21,30.54811,12.56,0.006655992,0.008103901,2.5E-07
"2018-04-17 20:00:00",50761,"CKVY",12.94,29.94,30.36,31.11,29.88,52.79,52.93,50.11,0.297,14.89,15.14,14.54,4.998,5.977,287.5,8.92,4.165,18.89619,12.56,0.004351796,0.005512016,2.5E-07
"2018-04-17 20:05:00",50762,"CKVY",12.93,29.94,29.86,30,29.69,52.07,52.86,52.03,0.292,14.62,14.86,14.41,3.016,4,300.9,7.166,2.411,11.60385,12.56,0.004351796,0.005512016,2.5E-07
"2018-04-17 20:10:00",50763,"CKVY",12.92,29.57,29.85,30.06,29.5,53.3,53.34,51.62,0.295,14.54,14.75,14.28,1.111,1.993,306.3,26.21,1.096,8.203772,12.56,0.004351796,0.005512016,2.5E-07
"2018-04-17 20:15:00",50764,"CKVY",12.91,28.21,29.05,29.63,28.21,58.42,58.63,53.27,0.306,15.05,15.95,14.52,0.986,0.936,147.2,4.053,3.069,5.58973,12.56,-0.0009444032,-0.0007874761,2.5E-07
"2018-04-17 20:20:00",50765,"CKVY",12.9,26.98,27.3,28.21,26.18,60.69,61.27,58.28,0.302,15.13,15.5,14.6,1.578,1.22,148.7,4.97,3.726,3.551187,12.55,-0.0009444032,-0.0007874761,2.5E-07
"2018-04-17 20:25:00",50766,"CKVY",12.9,25.93,26.5,27.1,25.75,65.23,65.23,60.62,0.311,15.33,15.91,15.09,2.299,1.92,134.7,3.561,3.726,2.102572,12.55,-0.0009444032,-0.0007874761,2.5E-07
"2018-04-17 20:30:00",50767,"CKVY",12.89,24.77,25.55,26.06,24.77,68.94,68.98,64.71,0.313,15.77,16.12,15.43,2.277,2.409,142.8,2.568,3.507,1.139724,12.55,-0.00208234,-0.002444129,2.5E-07
"2018-04-17 20:35:00",50768,"CKVY",12.89,25.39,25.02,25.39,24.7,68.15,69.49,68.12,0.317,16.34,16.65,15.99,1.946,2.113,111.4,11.81,1.973,0.5054455,12.55,-0.00208234,-0.002444129,2.5E-07
"2018-04-17 20:40:00",50769,"CKVY",12.89,26.38,25.85,26.44,25.26,65.92,68.26,65.92,0.32,16.52,16.66,16.23,1.783,1.871,92.5,6.527,2.192,0.1653766,12.55,-0.00208234,-0.002444129,2.5E-07
"2018-04-17 20:45:00",50770,"CKVY",12.88,27,26.81,27.06,26.38,62.84,65.85,62.84,0.313,16.28,16.58,15.97,1.508,1.619,109.2,11.36,2.192,0.03378483,12.54,-0.002235093,-0.002668706,2.5E-07
"2018-04-17 20:50:00",50771,"CKVY",12.88,26.63,26.89,27.12,26.57,65.31,65.31,62.87,0.32,16.33,16.62,15.93,1.105,1.343,140.1,3.331,1.096,8.163186E-05,12.54,-0.002235093,-0.002668706,2.5E-07
"2018-04-17 20:55:00",50772,"CKVY",12.88,27.31,26.83,27.38,26.57,61.02,65.52,61.02,0.308,16.34,16.73,15.57,0.813,0.921,223,45.93,1.973,0,12.54,-0.002235093,-0.002668706,2.5E-07
"2018-04-17 21:00:00",50773,"CKVY",12.87,26.51,27.27,27.56,26.51,62.77,62.77,60.61,0.306,15.74,15.92,15.53,1.2,0.932,273.1,28.5,3.726,0,12.54,-0.003449903,-0.004609695,2.5E-07
"2018-04-17 21:05:00",50774,"CKVY",12.87,25.03,25.7,26.57,24.9,65.08,65.08,62.77,0.299,15.2,15.65,14.76,2.627,1.829,301,6.258,6.357,0,12.54,-0.003449903,-0.004609695,2.5E-07
"2018-04-17 21:10:00",50775,"CKVY",12.86,25.78,25.39,25.9,24.9,67.59,67.59,65.04,0.32,15.8,16.55,14.85,4.503,3.608,288.7,6.688,8.11,0,12.55,-0.003449903,-0.004609695,2.5E-07
"2018-04-17 21:15:00",50776,"CKVY",12.86,25.41,25.54,25.78,25.28,69.58,69.58,67.52,0.324,16.68,16.86,16.35,5.628,5.146,292.3,7.342,7.672,0,12.55,-0.000516022,-0.0002955564,2.5E-07
"2018-04-17 21:20:00",50777,"CKVY",12.84,25.72,25.51,25.78,25.22,66.77,69.79,66.73,0.315,16.66,16.99,16.14,5.804,5.795,288.7,6.97,6.357,0,12.55,-0.000516022,-0.0002955564,2.5E-07
"2018-04-17 21:25:00",50778,"CKVY",12.85,25.35,25.34,25.78,25.04,67.7,68.07,66.7,0.315,16.14,16.3,15.96,4.858,5.366,301.6,7.152,5.042,0,12.55,-0.000516022,-0.0002955564,2.5E-07
"2018-04-17 21:30:00",50779,"CKVY",12.85,25.84,25.46,25.97,25.16,65.33,67.7,65.33,0.31,15.99,16.26,15.78,4.006,4.369,327.4,7.641,4.822,0,12.55,0.0004496277,0.0008571374,2.5E-07
"2018-04-17 21:35:00",50780,"CKVY",12.84,26.4,26.26,26.52,25.72,63.61,65.33,63.37,0.309,15.76,15.97,15.56,3.134,3.566,331.7,13.65,3.726,0,12.55,0.0004496277,0.0008571374,2.5E-07
"2018-04-17 21:40:00",50781,"CKVY",12.84,27.14,26.68,27.27,26.28,62.51,64.16,62.41,0.313,15.95,16.27,15.62,2.834,2.952,43.99,17.13,3.946,0,12.55,0.0004496277,0.0008571374,2.5E-07
"2018-04-17 21:45:00",50782,"CKVY",12.84,27.76,27.32,27.76,27.02,59.9,63.41,59.87,0.308,16.08,16.41,15.54,2.463,2.706,25.75,15.82,2.85,0,12.55,-0.0007171108,-0.0005292165,2.5E-07
"2018-04-17 21:50:00",50783,"CKVY",12.83,27.34,27.66,27.89,27.27,60.8,61.08,59.22,0.307,15.57,15.8,15.34,2.271,2.321,341.3,6.068,3.069,0,12.55,-0.0007171108,-0.0005292165,2.5E-07
"2018-04-17 21:55:00",50784,"CKVY",12.84,27.09,27.29,27.52,26.97,60.77,61.42,60.53,0.304,15.57,15.75,15.32,1.959,2.127,322.8,19.96,2.411,0,12.55,-0.0007171108,-0.0005292165,2.5E-07
"2018-04-17 22:00:00",50785,"CKVY",12.84,24.62,25.45,27.15,24.62,65.48,66.27,60.73,0.295,15.26,15.65,14.66,2.126,1.985,276.6,21.71,3.726,0,12.55,-0.00169211,-0.001862667,2.5E-07
"2018-04-17 22:05:00",50786,"CKVY",12.83,24,24.34,24.68,23.87,70.15,70.15,65.58,0.308,15.42,15.73,14.64,2.47,2.339,254.8,7.206,3.726,0,12.55,-0.00169211,-0.001862667,2.5E-07
"2018-04-17 22:10:00",50787,"CKVY",12.83,24,24.24,24.56,23.94,71.35,71.45,69.74,0.314,16.01,16.35,15.63,2.811,2.613,271.3,12.55,3.726,0,12.55,-0.00169211,-0.001862667,2.5E-07
"2018-04-17 22:15:00",50788,"CKVY",12.82,23.2,23.67,24.06,23.07,70.25,71.45,69.94,0.299,15.5,16.09,14.78,3.099,3.038,290.5,3.107,4.603,0,12.55,-0.001421738,-0.001512723,2.5E-07
"2018-04-17 22:20:00",50789,"CKVY",12.82,23.45,22.6,23.45,21.71,76.31,78.23,70.19,0.328,15.29,17.36,14.43,3.14,2.957,116.3,81.5,7.453,0,12.55,-0.001421738,-0.001512723,2.5E-07
"2018-04-17 22:25:00",50790,"CKVY",12.81,24.81,24.58,25.18,23.39,67.41,76.27,67.07,0.307,16.22,17.26,15.31,3.551,3.378,145.4,12.87,6.138,0,12.55,-0.001421738,-0.001512723,2.5E-07
"2018-04-17 22:30:00",50791,"CKVY",12.82,23.45,23.98,24.81,23.39,69.47,70.09,67.38,0.298,15.33,15.55,14.87,3.125,3.284,158.2,16.46,3.507,0,12.55,-0.001008017,-0.0009601882,2.5E-07
"2018-04-17 22:35:00",50792,"CKVY",12.81,24.88,24.66,25.18,23.33,65.83,69.54,65.28,0.3,15.15,15.38,14.81,3.003,3.178,127.1,6.518,4.165,0,12.55,-0.001008017,-0.0009601882,2.5E-07
"2018-04-17 22:40:00",50793,"CKVY",12.81,25.31,25.01,25.56,24.57,65.22,66.66,64.8,0.303,15.15,15.52,14.92,3.356,3.139,121.6,7.114,6.576,0,12.55,-0.001008017,-0.0009601882,2.5E-07
"2018-04-17 22:45:00",50794,"CKVY",12.81,24.07,25.16,25.62,24.01,69.34,69.34,64.7,0.306,15.4,15.74,15.15,4.386,3.935,147.9,14.53,7.014,0,12.55,-0.0005747402,-0.0003754653,2.5E-07
"2018-04-17 22:50:00",50795,"CKVY",12.81,22.78,23.4,24.69,22.22,72.23,72.37,67.35,0.302,15.08,16.41,13.73,4.495,4.511,260.8,43.62,5.48,0,12.55,-0.0005747402,-0.0003754653,2.5E-07
"2018-04-17 22:55:00",50796,"CKVY",12.81,24.2,23.46,24.32,22.78,69.75,72.23,69.72,0.309,15.4,16,14.92,3.451,4.088,272.2,24.25,3.507,0,12.55,-0.0005747402,-0.0003754653,2.5E-07
"2018-04-17 23:00:00",50797,"CKVY",12.79,22.9,24.12,24.57,22.9,69.72,69.89,68.55,0.293,15.46,15.93,14.49,2.631,2.903,202.7,30.37,4.603,0,12.55,-0.0005131521,-0.0003256421,2.5E-07
"2018-04-17 23:05:00",50798,"CKVY",12.8,22.22,22.01,22.9,21.36,76.97,76.97,69.68,0.314,15.28,16.27,13.83,3.482,3.009,117.6,8.53,6.576,0,12.55,-0.0005131521,-0.0003256421,2.5E-07
"2018-04-17 23:10:00",50799,"CKVY",12.78,23.52,23.24,23.58,22.22,74.09,77.59,74.05,0.319,16.55,17.09,16.1,4.545,4.009,109.3,2.979,6.576,0,12.55,-0.0005131521,-0.0003256421,2.5E-07
"2018-04-17 23:15:00",50800,"CKVY",12.79,23.83,23.64,23.83,23.4,73.64,74.12,73.5,0.322,16.52,16.73,16.33,4.682,4.716,101,5.891,3.946,0,12.55,-0.0007768241,-0.0006777048,2.5E-07
"2018-04-17 23:20:00",50801,"CKVY",12.79,23.83,23.86,24.08,23.71,73.2,73.57,72.65,0.32,16.51,16.69,16.28,3.643,4.175,114.2,21.8,3.288,0,12.55,-0.0007768241,-0.0006777048,2.5E-07
"2018-04-17 23:25:00",50802,"CKVY",12.79,23.34,23.51,23.83,23.22,74.57,75.02,72.92,0.319,16.46,16.76,16.11,2.65,3.088,138,20.61,3.507,0,12.56,-0.0007768241,-0.0006777048,2.5E-07
"2018-04-17 23:30:00",50803,"CKVY",12.79,23.34,23.52,23.84,23.22,75.19,75.67,74.23,0.322,16.76,17.18,16.35,2.149,2.353,145.4,42.84,3.288,0,12.56,-0.001212124,-0.001234229,2.5E-07
"2018-04-17 23:35:00",50804,"CKVY",12.78,23.59,23.22,23.65,22.78,75.5,76.63,74.43,0.326,16.61,17.13,16.08,2.156,2.096,141.2,18.21,3.726,0,12.55,-0.001212124,-0.001234229,2.5E-07
"2018-04-17 23:40:00",50805,"CKVY",12.78,23.59,23.67,23.9,23.4,75.74,75.77,74.91,0.327,17,17.23,16.71,2.418,2.286,139,5.711,3.507,0,12.56,-0.001212124,-0.001234229,2.5E-07
"2018-04-17 23:45:00",50806,"CKVY",12.78,21.67,22.91,23.65,21.61,76.91,76.91,75.6,0.307,16.56,17.23,15.4,2.54,2.532,74.6,36.37,2.85,0,12.56,-0.002012321,-0.002352354,2.5E-07
"2018-04-17 23:50:00",50807,"CKVY",12.77,22.79,22.33,22.85,21.55,77.94,79.28,76.94,0.326,16.66,17.1,15.52,2.171,2.426,43,43.02,2.411,0,12.56,-0.002012321,-0.002352354,2.5E-07
"2018-04-17 23:55:00",50808,"CKVY",12.78,20.87,21.76,22.85,20.69,77.53,78.67,75.85,0.299,15.82,16.99,14.77,1.613,1.935,129.1,27.81,2.411,0,12.56,-0.002012321,-0.002352354,2.5E-07
"2018-04-18 00:00:00",50809,"CKVY",12.77,22.61,21.46,22.61,20.32,79.87,82.4,77.47,0.331,16.45,17.42,14.75,1.311,1.404,354.9,41.26,2.192,0,12.55,-0.002411241,-0.00296384,2.5E-07
"2018-04-18 00:05:00",50810,"CKVY",12.75,23.17,22.92,23.23,22.48,77.61,79.84,77.37,0.329,17.13,17.3,16.92,1.531,1.391,61.56,8.98,2.63,0,12.56,-0.002411241,-0.00296384,2.5E-07
"2018-04-18 00:10:00",50811,"CKVY",12.76,23.66,23.22,23.66,22.98,76.27,77.64,76.23,0.331,17.08,17.3,16.76,1.773,1.601,20.05,14.44,2.63,0,12.56,-0.002411241,-0.00296384,2.5E-07
"2018-04-18 00:15:00",50812,"CKVY",12.76,23.66,23.65,23.85,23.35,74.82,76.27,74.82,0.324,16.99,17.33,16.64,2.179,1.979,343.2,18.39,2.85,0,12.56,-0.002706249,-0.003412569,2.5E-07
"2018-04-18 00:20:00",50813,"CKVY",12.76,21.8,22.89,23.78,21.74,75.75,75.75,74.27,0.304,16.09,16.97,15.25,2.762,2.434,319.6,5.705,5.042,0,12.56,-0.002706249,-0.003412569,2.5E-07
"2018-04-18 00:25:00",50814,"CKVY",12.76,22.61,22.35,22.86,21.68,73.69,76.99,73.66,0.306,15.79,16.13,15.27,3.651,3.211,333,5.134,5.699,0,12.56,-0.002706249,-0.003412569,2.5E-07
"2018-04-18 00:30:00",50815,"CKVY",12.76,21.99,22.27,22.61,21.93,74.03,74.03,73.14,0.299,15.13,15.48,14.85,4.03,3.911,327.5,5.248,5.261,0,12.56,-0.001223985,-0.001260784,2.5E-07
"2018-04-18 00:35:00",50816,"CKVY",12.75,21.74,21.92,22.11,21.62,76.2,76.23,74.03,0.305,15.24,15.48,14.95,3.542,3.804,345.1,11.21,3.946,0,12.56,-0.001223985,-0.001260784,2.5E-07
"2018-04-18 00:40:00",50817,"CKVY",12.75,19.7,21.15,22.11,19.7,76.71,77.26,74.76,0.281,14.78,15.76,13.58,3.196,3.314,303.8,17.31,4.822,0,12.56,-0.001223985,-0.001260784,2.5E-07
"2018-04-18 00:45:00",50818,"CKVY",12.75,19.52,19.04,19.64,18.59,80.6,81.3,76.65,0.293,13.81,14.54,13,3.644,3.371,298.6,9.86,5.699,0,12.56,-0.001088951,-0.001099804,2.5E-07
"2018-04-18 00:50:00",50819,"CKVY",12.74,19.52,20,20.63,19.27,80.3,80.6,78.02,0.292,14.69,15.38,14,3.761,3.684,53.86,98.1,5.042,0,12.56,-0.001088951,-0.001099804,2.5E-07
"2018-04-18 00:55:00",50820,"CKVY",12.74,20.26,19.69,20.38,19.08,78.5,80.6,78.5,0.295,14.47,14.9,13.85,4.606,4.189,146.5,8.95,8.11,0,12.56,-0.001088951,-0.001099804,2.5E-07
"2018-04-18 01:00:00",50821,"CKVY",12.73,20.69,20.6,20.94,20.26,79.43,79.43,77.27,0.304,14.82,15.4,14.46,5.026,4.93,120.8,16.83,9.43,0,12.56,-0.0008234271,-0.0007688186,2.5E-07
"2018-04-18 01:05:00",50822,"CKVY",12.73,22.67,22.18,22.86,20.75,73.79,79.46,73.79,0.307,15.71,16,15.4,5.781,5.527,82.6,11.27,7.234,0,12.56,-0.0008234271,-0.0007688186,2.5E-07
"2018-04-18 01:10:00",50823,"CKVY",12.73,22.36,22.6,22.92,22.18,74.51,74.58,73.42,0.306,15.54,15.75,15.28,5.063,5.447,82.5,11.29,5.48,0,12.56,-0.0008234271,-0.0007688186,2.5E-07
"2018-04-18 01:15:00",50824,"CKVY",12.72,21.62,22.32,22.86,21.5,76.61,76.61,73.35,0.305,15.37,15.69,14.96,4.25,4.585,101.2,13.12,4.822,0,12.57,-0.0001360865,9.38298E-05,2.5E-07
"2018-04-18 01:20:00",50825,"CKVY",12.72,21.5,21.96,22.36,21.5,76.27,77.54,75.34,0.302,15.63,16.12,15.02,3.267,3.766,121,15.08,3.946,0,12.57,-0.0001360865,9.38298E-05,2.5E-07
"2018-04-18 01:25:00",50826,"CKVY",12.72,19.45,20.41,21.5,19.15,80.6,80.6,75.89,0.292,14.46,15.18,13.18,2.574,2.803,190.2,66.18,4.822,0,12.57,-0.0001360865,9.38298E-05,2.5E-07
"2018-04-18 01:30:00",50827,"CKVY",12.72,19.27,19.41,19.58,19.15,82.3,83.3,80.6,0.296,14.87,15.35,14.42,2.164,2.375,207.2,20.93,3.726,0,12.57,-0.001494051,-0.001641656,2.5E-07
"2018-04-18 01:35:00",50828,"CKVY",12.72,19.46,19.39,19.52,19.15,82.6,83.1,82,0.3,15.01,15.23,14.58,2.421,2.178,194,8.13,3.726,0,12.57,-0.001494051,-0.001641656,2.5E-07
"2018-04-18 01:40:00",50829,"CKVY",12.71,19.52,19.67,19.9,19.4,81.5,83.1,81.1,0.296,15.12,15.47,14.69,2.912,2.784,191.8,5.096,3.946,0,12.56,-0.001494051,-0.001641656,2.5E-07
"2018-04-18 01:45:00",50830,"CKVY",12.71,18.66,19.48,19.83,18.66,81.1,82.1,81.1,0.284,14.8,15.23,13.84,3.367,3.046,170.4,13.7,6.357,0,12.56,-0.00183325,-0.002120107,2.5E-07
"2018-04-18 01:50:00",50831,"CKVY",12.7,19.28,18.51,19.28,17.92,83.9,84.8,81.1,0.302,14.35,15.32,13.46,3.404,3.461,127.8,13.44,5.042,0,12.56,-0.00183325,-0.002120107,2.5E-07
"2018-04-18 01:55:00",50832,"CKVY",12.7,19.53,19.29,19.71,18.91,82.3,83.9,82.3,0.3,15.03,15.4,14.7,3.498,3.372,125.4,13.51,7.014,0,12.56,-0.00183325,-0.002120107,2.5E-07
"2018-04-18 02:00:00",50833,"CKVY",12.7,18.1,18.17,19.46,17.79,85.9,86.1,81.1,0.294,14.18,14.92,13.63,3.694,3.768,143.8,8.54,8.77,0,12.56,-0.001385659,-0.001504726,2.5E-07
"2018-04-18 02:05:00",50834,"CKVY",12.69,18.78,18.07,18.78,17.55,86.8,87.1,85,0.306,14.6,15.52,13.91,3.418,3.512,111.9,16.42,2.63,0,12.56,-0.001385659,-0.001504726,2.5E-07
"2018-04-18 02:10:00",50835,"CKVY",12.69,18.54,18.9,19.22,18.41,84.5,87,84.4,0.295,15.38,15.9,14.52,2.861,3.155,136.1,33.3,4.603,0,12.56,-0.001385659,-0.001504726,2.5E-07
"2018-04-18 02:15:00",50836,"CKVY",12.67,17.92,18.35,18.66,17.92,85.5,85.5,84.4,0.29,14.57,14.82,14.3,2.979,2.861,169.1,2.921,6.576,0,12.56,-0.001658898,-0.00187399,2.5E-07
"2018-04-18 02:20:00",50837,"CKVY",12.69,18.1,18.01,18.41,17.73,87.1,87.9,85.5,0.298,14.74,15.43,14.16,3.631,3.232,158.3,5.041,6.138,0,12.56,-0.001658898,-0.00187399,2.5E-07
"2018-04-18 02:25:00",50838,"CKVY",12.66,17.42,17.58,18.16,17.24,86.8,87,85.9,0.289,14.18,14.96,13.78,4.762,4.276,153.3,7.918,6.576,0,12.56,-0.001658898,-0.00187399,2.5E-07
"2018-04-18 02:30:00",50839,"CKVY",12.66,16.8,17.24,17.42,16.74,88.8,89.4,86.8,0.287,14.46,14.78,14.02,4.173,4.525,163.5,23.44,5.261,0,12.56,-0.001347988,-0.001456754,2.5E-07
"2018-04-18 02:35:00",50840,"CKVY",12.67,17.92,17.05,17.92,16.74,90.4,90.4,88.8,0.307,14.48,15.57,14,3.588,3.864,120.9,9.46,3.946,0,12.56,-0.001347988,-0.001456754,2.5E-07
"2018-04-18 02:40:00",50841,"CKVY",12.67,17.79,18.56,19.03,17.79,84.3,90.7,84.3,0.285,15.6,16.61,13.85,3.022,3.338,129.4,9.06,4.603,0,12.56,-0.001347988,-0.001456754,2.5E-07
"2018-04-18 02:45:00",50842,"CKVY",12.66,18.54,18.26,18.66,17.55,86.4,87.3,84.2,0.301,14.88,15.39,13.62,3.021,2.909,125.1,9.78,3.726,0,12.56,-0.001664148,-0.00187803,2.5E-07
"2018-04-18 02:50:00",50843,"CKVY",12.66,19.04,18.58,19.1,18.17,87.2,87.5,85.6,0.311,15.24,15.93,14.64,3.086,3.116,110.5,7.74,3.288,0,12.56,-0.001664148,-0.00187803,2.5E-07
"2018-04-18 02:55:00",50844,"CKVY",12.65,19.91,19.28,19.97,18.79,86.9,87.7,86.6,0.321,16.11,16.82,15.47,3.207,3.044,107.5,5.534,5.699,0,12.56,-0.001664148,-0.00187803,2.5E-07
"2018-04-18 03:00:00",50845,"CKVY",12.65,19.53,19.91,20.28,19.53,85.1,86.8,84.9,0.31,16.31,16.93,15.77,3.558,3.405,120.4,7.795,5.918,0,12.57,-0.001744722,-0.001981275,2.5E-07
"2018-04-18 03:05:00",50846,"CKVY",12.64,19.29,19.14,19.53,18.79,86.3,86.8,84.6,0.311,15.6,16.14,15.05,3.859,3.729,131.3,8.1,4.165,0,12.57,-0.001744722,-0.001981275,2.5E-07
"2018-04-18 03:10:00",50847,"CKVY",12.63,19.91,19.95,20.22,19.29,84.3,87,84.3,0.312,16.34,16.69,15.87,3.731,3.85,126,7.763,5.042,0,12.57,-0.001744722,-0.001981275,2.5E-07
"2018-04-18 03:15:00",50848,"CKVY",12.64,19.04,19.72,20.15,19.04,83.5,85.2,83.4,0.297,15.77,16.39,14.85,3.446,3.614,132.4,20.08,4.384,0,12.57,-0.001438612,-0.001563542,2.5E-07
"2018-04-18 03:20:00",50849,"CKVY",12.62,17.8,17.82,19.04,17,87.4,87.7,82.2,0.295,14.07,14.87,12.75,3.49,3.41,195.9,15.82,5.699,0,12.57,-0.001438612,-0.001563542,2.5E-07
"2018-04-18 03:25:00",50850,"CKVY",12.63,17.37,17.45,17.86,17.12,89.9,89.9,87.3,0.298,14.6,14.92,14.34,3.135,3.295,189.7,7.761,4.165,0,12.57,-0.001438612,-0.001563542,2.5E-07
"2018-04-18 03:30:00",50851,"CKVY",12.63,17.43,17.25,17.49,17,91.9,91.9,89.9,0.306,15.07,15.49,14.77,3.151,3.12,190.2,5.7,4.603,0,12.57,-0.001690234,-0.001918717,2.5E-07
"2018-04-18 03:35:00",50852,"CKVY",12.61,17.25,17.32,17.5,17.12,92.1,92.1,91.5,0.304,15.35,15.54,15.09,2.612,2.919,206.4,8.76,2.85,0,12.57,-0.001690234,-0.001918717,2.5E-07
"2018-04-18 03:40:00",50853,"CKVY",12.6,17.13,17.12,17.31,16.88,92.6,92.6,92,0.304,15.26,15.49,14.96,2.903,2.734,192.5,7.342,4.822,0,12.57,-0.001690234,-0.001918717,2.5E-07
"2018-04-18 03:45:00",50854,"CKVY",12.62,16.94,17.09,17.31,16.88,93.2,93.5,92.6,0.303,15.46,15.64,15.27,3.029,2.944,179.8,7.701,5.042,0,12.57,-0.002070665,-0.002447233,2.5E-07
"2018-04-18 03:50:00",50855,"CKVY",12.61,17.19,17.09,17.38,16.82,88.6,93.2,88.6,0.291,14.98,15.37,14.37,3.388,3.256,171.3,6.656,3.946,0,12.57,-0.002070665,-0.002447233,2.5E-07
"2018-04-18 03:55:00",50856,"CKVY",12.61,17.07,17.33,17.81,17.01,86,88.6,85.9,0.282,14.22,14.83,13.53,3.603,3.528,162.8,10.2,5.48,0,12.57,-0.002070665,-0.002447233,2.5E-07
"2018-04-18 04:00:00",50857,"CKVY",12.6,19.79,18.67,19.98,16.94,83.6,88.7,83.6,0.308,15.38,16.4,13.52,3.868,3.71,103.8,13.97,6.357,0,12.57,-0.001622612,-0.001821621,2.5E-07
"2018-04-18 04:05:00",50858,"CKVY",12.6,19.92,19.87,20.16,19.42,82,83.6,82,0.303,15.49,15.76,15.03,4.468,4.132,102.8,8.4,6.795,0,12.57,-0.001622612,-0.001821621,2.5E-07
"2018-04-18 04:10:00",50859,"CKVY",12.6,19.86,19.89,20.29,19.55,82.1,82.4,81.2,0.303,15.19,15.75,14.75,4.476,4.529,97.9,8.1,6.138,0,12.58,-0.001622612,-0.001821621,2.5E-07
"2018-04-18 04:15:00",50860,"CKVY",12.6,19.73,20,20.41,19.67,81.2,82.3,80.3,0.298,15.21,15.67,14.64,4.444,4.481,115.8,9.34,5.918,0,12.58,-0.0009605287,-0.0009455435,2.5E-07
"2018-04-18 04:20:00",50861,"CKVY",12.59,20.17,19.97,20.29,19.36,81.4,81.9,80.8,0.304,15.16,15.45,14.53,4.289,4.356,105.3,9.38,6.138,0,12.58,-0.0009605287,-0.0009455435,2.5E-07
"2018-04-18 04:25:00",50862,"CKVY",12.58,19.61,19.98,20.41,19.55,81.1,81.5,79.99,0.296,15,15.6,14.54,4.233,4.244,130.6,8.03,5.261,0,12.58,-0.0009605287,-0.0009455435,2.5E-07
"2018-04-18 04:30:00",50863,"CKVY",12.58,18.68,19.04,19.67,18.68,81.7,81.9,80.7,0.287,14.3,14.82,14.02,3.732,3.997,128.6,12.09,4.384,0,12.58,-0.0009743708,-0.000964037,2.5E-07
"2018-04-18 04:35:00",50864,"CKVY",12.57,18.18,17.84,18.74,17.19,85.5,85.5,81,0.294,13.3,14.57,12.54,3.213,3.453,149.5,14.64,4.384,0,12.58,-0.0009743708,-0.000964037,2.5E-07
"2018-04-18 04:40:00",50865,"CKVY",12.57,17.69,18,18.43,17.69,83.5,85.6,82.9,0.281,13.89,14.8,13.43,3.184,3.182,133.3,11.11,5.042,0,12.58,-0.0009743708,-0.000964037,2.5E-07
"2018-04-18 04:45:00",50866,"CKVY",12.57,18.37,17.86,18.43,17.38,82.5,84.4,82.5,0.286,13.74,14.12,13.34,3.685,3.352,123,8.6,5.699,0,12.58,-0.001421632,-0.001561045,2.5E-07
"2018-04-18 04:50:00",50867,"CKVY",12.56,17.44,17.87,18.37,17.26,83.4,83.4,81.9,0.277,13.41,13.91,12.81,3.85,3.837,129.3,12.27,4.603,0,12.58,-0.001421632,-0.001561045,2.5E-07
"2018-04-18 04:55:00",50868,"CKVY",12.57,17.75,17.53,18,17.19,84,84.9,83.3,0.283,13.51,14.13,13.02,3.728,3.8,120.6,8.47,4.384,0,12.58,-0.001421632,-0.001561045,2.5E-07
"2018-04-18 05:00:00",50869,"CKVY",12.56,17.32,17.27,17.75,16.7,84.5,85.2,82.7,0.279,13.32,13.81,12.43,3.557,3.652,172.3,20.88,6.357,0,12.58,-0.001227522,-0.001305106,2.5E-07
"2018-04-18 05:05:00",50870,"CKVY",12.57,16.39,16.86,17.38,16.39,85,85.5,83.7,0.27,13.05,13.5,12.68,3.685,3.558,183,6.622,4.822,0,12.58,-0.001227522,-0.001305106,2.5E-07
"2018-04-18 05:10:00",50871,"CKVY",12.56,16.2,16.32,16.57,16.08,85.4,85.8,85,0.269,12.72,13.05,12.46,3.747,3.702,169.6,9.58,4.603,0,12.58,-0.001227522,-0.001305106,2.5E-07
"2018-04-18 05:15:00",50872,"CKVY",12.56,16.51,16.79,17.19,16.27,84.7,86.5,84.1,0.271,13.14,13.78,12.51,3.416,3.658,156.3,10.46,3.946,0,12.58,-0.001331204,-0.001447094,2.5E-07
"2018-04-18 05:20:00",50873,"CKVY",12.56,15.77,16.31,16.7,15.77,84.6,85.7,84.6,0.262,12.65,12.99,11.95,2.652,3.15,164.6,25.54,3.069,0,12.58,-0.001331204,-0.001447094,2.5E-07
"2018-04-18 05:25:00",50874,"CKVY",12.54,15.34,15.46,15.77,15.21,86.1,86.2,83.8,0.261,11.73,12.05,11.39,1.878,2.125,162.9,29.71,4.165,0,12.58,-0.001331204,-0.001447094,2.5E-07
"2018-04-18 05:30:00",50875,"CKVY",12.55,14.97,15.27,15.83,14.9,86.9,87.6,85.4,0.26,11.94,12.78,11.5,1.913,1.819,195.8,42.64,5.48,0,12.58,-0.001924337,-0.002294745,0.000727994
"2018-04-18 05:35:00",50876,"CKVY",12.54,15.77,15.55,15.83,14.84,87.3,88.3,86.9,0.27,12.55,12.9,11.73,2.968,2.428,199.6,6.966,6.576,0,12.58,-0.001924337,-0.002294745,0.000727994
"2018-04-18 05:40:00",50877,"CKVY",12.54,15.83,16.06,16.33,15.71,86,87.6,85.8,0.267,12.82,13.08,12.2,3.838,3.518,194,8.82,5.261,0,12.58,-0.001924337,-0.002294745,0.000727994
"2018-04-18 05:45:00",50878,"CKVY",12.54,15.46,15.5,15.77,15.34,87.8,88.2,86,0.268,12.43,12.77,12.17,4.278,4.147,203.8,6.053,5.48,0,12.58,-0.001512786,-0.00169593,0.005965065
"2018-04-18 05:50:00",50879,"CKVY",12.54,15.71,15.56,15.77,15.21,88.5,88.7,87.7,0.273,12.71,13.03,12.25,4.192,4.2,200.5,7.996,6.576,0,12.58,-0.001512786,-0.00169593,0.005965065
"2018-04-18 05:55:00",50880,"CKVY",12.54,15.83,15.87,15.96,15.65,87.6,88.6,87.6,0.272,12.96,13.16,12.79,3.926,4.135,183.4,4.536,4.822,0,12.58,-0.001512786,-0.00169593,0.005965065
"2018-04-18 06:00:00",50881,"CKVY",12.53,14.47,15.32,15.96,14.41,86,87.6,85.4,0.251,12.03,12.88,10.82,2.993,3.361,270.4,85.1,2.85,0,12.58,0.001235931,0.002116956,0.01642808
"2018-04-18 06:05:00",50882,"CKVY",12.54,14.16,14.07,14.53,13.79,88.5,88.5,86,0.255,10.93,11.43,10.44,2.63,2.742,316.2,6.866,4.165,0,12.58,0.001235931,0.002116956,0.01642808
"2018-04-18 06:10:00",50883,"CKVY",12.54,14.47,14.18,14.59,13.91,88.6,88.8,88.2,0.259,11.4,11.89,11.08,2.732,2.633,282,13.89,4.384,0,12.58,0.001235931,0.002116956,0.01642808
"2018-04-18 06:15:00",50884,"CKVY",12.54,13.54,13.96,14.59,13.48,88,88.6,87.2,0.247,11.01,11.79,10.6,3.405,3.112,256.4,8.13,4.384,0,12.58,0.000917246,0.001559405,0.03917342
"2018-04-18 06:20:00",50885,"CKVY",12.53,14.97,13.46,14.97,12.98,90.7,90.9,87.8,0.271,10.77,12.76,10.11,3.433,3.441,257.7,13.69,5.48,0.02820605,12.57,0.000917246,0.001559405,0.03917342
"2018-04-18 06:25:00",50886,"CKVY",12.53,13.11,13.73,14.97,12.92,87.4,90.7,87.2,0.241,10.81,12.73,9.9,3.296,3.398,244.6,12,3.946,0.1614687,12.57,0.000917246,0.001559405,0.03917342
"2018-04-18 06:30:00",50887,"CKVY",12.53,12.06,12.24,13.11,11.68,88.9,88.9,86.4,0.234,9.16,10.08,8.46,2.854,3.109,225,10.04,3.069,0.5252455,12.57,0.001035852,0.001735014,0.07636488
"2018-04-18 06:35:00",50888,"CKVY",12.53,12.06,12.31,12.61,11.87,89.7,90.6,88.9,0.236,9.96,10.38,9.25,2.06,2.531,184,22.11,2.63,1.238089,12.57,0.001035852,0.001735014,0.07636488
"2018-04-18 06:40:00",50889,"CKVY",12.53,11.99,11.96,12.12,11.81,89.3,89.7,89.1,0.234,9.42,9.67,9.24,1.388,1.649,337.5,32.14,1.754,2.369889,12.57,0.001035852,0.001735014,0.07636488
"2018-04-18 06:45:00",50890,"CKVY",12.52,11.13,11.49,11.99,11.13,87.6,89.3,87.6,0.221,8.69,9.45,8.15,1.022,1.231,272.3,20.3,2.192,4.086139,12.57,0.0008692972,0.001251369,0.1196625
"2018-04-18 06:50:00",50891,"CKVY",12.54,11.99,11.9,12.8,11,89.7,91.2,87.4,0.235,9.38,10.71,8.01,0.878,0.888,248.3,67.45,1.096,6.501347,12.57,0.0008692972,0.001251369,0.1196625
"2018-04-18 06:55:00",50892,"CKVY",12.54,12.37,12.22,12.74,11.75,89.2,89.8,88.7,0.238,9.66,10.32,9.04,0.992,1.018,11.75,48.3,2.411,9.534911,12.57,0.0008692972,0.001251369,0.1196625
"2018-04-18 07:00:00",50893,"CKVY",12.54,12.12,12.18,12.49,11.87,87,89.2,86.9,0.229,9.26,9.9,8.75,0.916,0.968,224,41.22,2.192,12.97676,12.57,0.00138602,0.001667195,0.165589
"2018-04-18 07:05:00",50894,"CKVY",12.56,12.37,12.34,12.5,12.06,86.6,87.1,86.6,0.231,9.2,9.36,8.92,1.039,0.923,262.7,41.16,2.411,21.66107,12.57,0.00138602,0.001667195,0.165589
"2018-04-18 07:10:00",50895,"CKVY",12.59,12.75,12.55,12.99,12.19,87.4,87.9,86.4,0.237,9.44,10.06,8.92,1.141,1.051,279.7,11.48,2.411,36.13059,12.57,0.00138602,0.001667195,0.165589
"2018-04-18 07:15:00",50896,"CKVY",12.62,13.98,13.3,14.11,12.75,88.6,88.6,87.3,0.254,10.4,11.37,9.69,1.33,1.114,301.6,9.68,2.411,53.29374,12.57,0.004524603,0.005053403,0.2128269
"2018-04-18 07:20:00",50897,"CKVY",12.64,15.59,14.86,15.59,13.92,87.9,88.9,87.9,0.27,12.07,12.66,11.18,1.844,1.632,302,8.91,3.288,68.20335,12.58,0.004524603,0.005053403,0.2128269
"2018-04-18 07:25:00",50898,"CKVY",12.65,16.71,16.15,16.71,15.47,87.5,87.9,87.2,0.282,13.11,13.67,12.53,2.035,1.938,306.3,11.27,3.069,80.17731,12.58,0.004524603,0.005053403,0.2128269
"2018-04-18 07:30:00",50899,"CKVY",12.66,17.51,17.05,17.51,16.65,85.4,87.5,85.3,0.285,13.61,13.88,13.33,2.552,2.37,312.6,7.171,4.384,92.62253,12.59,0.006870117,0.007776805,0.2596701
"2018-04-18 07:35:00",50900,"CKVY",12.69,18.07,17.8,18.19,17.39,83.8,85.4,83.4,0.286,13.87,14.11,13.64,2.65,2.627,288.6,13.13,3.507,105.5322,12.59,0.006870117,0.007776805,0.2596701
"2018-04-18 07:40:00",50901,"CKVY",12.7,19,18.67,19.18,18.13,82.4,83.9,82.4,0.293,14.4,14.79,14.05,2.629,2.613,311.5,15.3,3.288,119.1463,12.59,0.006870117,0.007776805,0.2596701
"2018-04-18 07:45:00",50902,"CKVY",12.72,20.05,19.49,20.05,19.06,80.9,82.4,80.8,0.301,14.79,15.25,14.36,2.457,2.502,340,11.29,3.946,133.4977,12.6,0.01004945,0.01154246,0.3067909
"2018-04-18 07:50:00",50903,"CKVY",12.74,20.92,20.44,20.92,19.93,78.35,80.9,77.66,0.302,15.02,15.34,14.75,2.459,2.473,1.234,10.71,3.507,148.2885,12.6,0.01004945,0.01154246,0.3067909
"2018-04-18 07:55:00",50904,"CKVY",12.77,21.54,21.13,21.6,20.79,78.04,78.38,76.66,0.309,15.18,15.76,14.89,2.563,2.528,10.71,7.933,3.726,163.4991,12.61,0.01004945,0.01154246,0.3067909
"2018-04-18 08:00:00",50905,"CKVY",12.8,21.97,21.85,22.16,21.54,76.04,78.42,75.87,0.307,15.74,16.23,15.24,2.497,2.557,5.256,15.6,3.726,178.8083,12.61,0.01406368,0.01613354,0.3535019
"2018-04-18 08:05:00",50906,"CKVY",12.82,22.53,22.14,22.65,21.66,74.05,76.04,74.02,0.306,15.41,15.94,14.97,2.195,2.341,16.04,10.79,2.85,194.4228,12.61,0.01406368,0.01613354,0.3535019
"2018-04-18 08:10:00",50907,"CKVY",12.85,24.69,23.72,24.75,22.47,69.3,74.43,69.26,0.314,16.31,17.35,15.44,1.495,1.846,58.43,29.96,1.534,210.2044,12.61,0.01406368,0.01613354,0.3535019
"2018-04-18 08:15:00",50908,"CKVY",13,23.51,24.59,25.37,23.39,71.19,71.19,68.61,0.307,16.16,17.11,15.35,1.001,1.184,281.7,55.38,2.411,225.9578,12.62,0.01876527,0.02113178,0.3994527
"2018-04-18 08:20:00",50909,"CKVY",13.23,23.26,23.31,23.63,23.01,75.41,76,71.15,0.321,16.12,16.88,15.42,1.012,0.922,239.1,17.04,3.069,241.3861,12.62,0.01876527,0.02113178,0.3994527
"2018-04-18 08:25:00",50910,"CKVY",14,23.14,22.99,23.26,22.77,75.86,75.93,74,0.322,16.19,16.68,15.85,1.608,1.323,240.1,14.44,3.288,256.9972,12.62,0.01876527,0.02113178,0.3994527
"2018-04-18 08:30:00",50911,"CKVY",14.1,23.57,23.49,24,23.01,75.31,78.1,75.28,0.325,17.13,18.1,16.44,2.012,1.812,235.8,20.08,3.726,273.0121,12.63,0.02227856,0.02453171,0.4442919
"2018-04-18 08:35:00",50912,"CKVY",14,23.82,23.6,23.88,23.38,77.1,77.58,75,0.336,17.25,17.88,16.71,2.168,2.148,254.3,16.87,3.946,289.6248,12.63,0.02227856,0.02453171,0.4442919
"2018-04-18 08:40:00",50913,"CKVY",13.93,24.25,23.97,24.25,23.76,77.37,77.72,75.79,0.344,17.74,18.2,17.42,2.302,2.231,229.9,18.39,4.384,306.0805,12.63,0.02227856,0.02453171,0.4442919
"2018-04-18 08:45:00",50914,"CKVY",13.88,24.74,24.37,24.8,23.94,76.85,78.33,75.58,0.348,18.22,19.01,17.41,2.746,2.586,227.1,13.4,4.822,322.505,12.63,0.02592468,0.02881334,0.4872628
"2018-04-18 08:50:00",50915,"CKVY",13.87,25.42,25.07,25.48,24.68,76.19,77.02,74.54,0.355,18.55,18.99,18.09,2.917,2.857,218,12.56,4.165,338.9691,12.63,0.02592468,0.02881334,0.4872628
"2018-04-18 08:55:00",50916,"CKVY",13.85,26.59,26.21,26.65,25.42,73.68,78.74,72.27,0.361,19.48,20.37,18.58,2.877,2.875,206.9,16.36,4.603,354.4055,12.63,0.02592468,0.02881334,0.4872628
"2018-04-18 09:00:00",50917,"CKVY",13.85,27.82,26.97,27.82,26.46,68.1,73.68,67.14,0.351,18.37,19.32,17.55,2.367,2.673,196.7,15.42,3.946,370.6565,12.64,0.0310801,0.03479927,0.5285835
"2018-04-18 09:05:00",50918,"CKVY",13.83,27.82,27.6,27.94,27.2,65.52,68.55,65.52,0.337,18.11,18.86,17.35,2.144,2.267,234.1,32.02,3.946,387.1718,12.64,0.0310801,0.03479927,0.5285835
"2018-04-18 09:10:00",50919,"CKVY",13.82,27.87,28.05,28.25,27.75,64.55,67.79,64.55,0.333,18.27,18.93,17.37,2.016,2.066,229.1,21.91,4.165,404.3382,12.64,0.0310801,0.03479927,0.5285835
"2018-04-18 09:15:00",50920,"CKVY",13.83,30.16,28.79,30.22,27.75,60.42,66,60.42,0.343,18.03,18.72,17.36,1.607,1.752,205,26.06,1.973,420.6427,12.64,0.03799717,0.04225424,0.5690911
"2018-04-18 09:20:00",50921,"CKVY",13.82,31.46,31.42,32.2,30.16,55.61,61.39,55.54,0.332,18.37,19.8,17.38,1.252,1.316,132,51.5,3.507,436.9969,12.64,0.03799717,0.04225424,0.5690911
"2018-04-18 09:25:00",50922,"CKVY",13.82,30.4,30.92,31.39,30.4,57.16,60.9,55.58,0.327,17.92,19.27,17.02,1.289,1.292,184.5,38.19,5.042,454.056,12.65,0.03799717,0.04225424,0.5690911
"2018-04-18 09:30:00",50923,"CKVY",13.81,30.52,31.01,31.64,30.34,55.95,59.39,54.75,0.322,17.36,18.61,16.37,1.474,1.329,231.3,72.07,3.288,470.8373,12.65,0.04614691,0.05077894,0.6072601
"2018-04-18 09:35:00",50924,"CKVY",13.81,30.64,30.62,31.14,30.27,57.6,58.73,55.12,0.333,16.89,18.15,16.2,1.783,1.697,291.1,51.52,4.165,486.4533,12.65,0.04614691,0.05077894,0.6072601
"2018-04-18 09:40:00",50925,"CKVY",13.81,31.07,31.05,31.32,30.58,56.43,59.35,56.01,0.332,17.61,18.61,17.07,1.72,1.795,243.2,31.17,4.384,501.5574,12.65,0.04614691,0.05077894,0.6072601
"2018-04-18 09:45:00",50926,"CKVY",13.81,32.12,31.68,32.19,31.01,58.14,58.42,54.71,0.357,17.97,19.15,17.12,1.798,1.755,261.6,37.34,3.726,516.3682,12.65,0.05028445,0.05569959,0.6432583
"2018-04-18 09:50:00",50927,"CKVY",13.8,32.24,32.53,33.11,32.12,53.43,58.07,52.71,0.33,17.8,19.21,16.83,1.986,1.909,128.7,34.38,5.48,531.8001,12.65,0.05028445,0.05569959,0.6432583
"2018-04-18 09:55:00",50928,"CKVY",13.79,34.22,33.51,34.28,32.12,52.09,56.35,51.3,0.348,18.64,19.93,17.12,1.853,1.85,124.1,30.83,3.726,547.6284,12.65,0.05028445,0.05569959,0.6432583
"2018-04-18 10:00:00",50929,"CKVY",13.8,33.47,33.81,34.34,33.34,51.12,54.63,50.27,0.331,18.11,19.37,17.18,2.788,2.302,156.5,23.93,7.234,563.6561,12.65,0.05730472,0.06378222,0.6759903
"2018-04-18 10:05:00",50930,"CKVY",13.79,35.32,33.76,35.32,33.09,55.17,55.72,50.61,0.385,18.19,21.04,16.93,2.551,2.759,154.2,36.75,4.384,579.476,12.66,0.05730472,0.06378222,0.6759903
"2018-04-18 10:10:00",50931,"CKVY",13.8,34.45,34.96,35.56,34.26,49.74,55.03,46.34,0.335,18.13,20.81,15.99,3.146,2.794,143.6,39.36,7.014,594.5576,12.66,0.05730472,0.06378222,0.6759903
"2018-04-18 10:15:00",50932,"CKVY",13.79,35.24,35,35.62,34.38,48.22,52.83,45.41,0.335,17.72,19.51,16.24,2.79,3.033,162.2,32.91,6.576,609.1317,12.66,0.06288754,0.0710571,0.7067108
"2018-04-18 10:20:00",50933,"CKVY",13.79,34.56,34.96,35.49,34.5,47.33,49.8,45.61,0.32,16.98,18.26,16.02,3.721,3.112,151.4,18.65,8.33,623.1269,12.66,0.06288754,0.0710571,0.7067108
"2018-04-18 10:25:00",50934,"CKVY",13.79,36.48,35.74,36.66,34.44,45.03,50.63,45.03,0.329,17.99,18.95,16.49,3.867,3.831,169.2,30.33,8.11,637.2256,12.66,0.06288754,0.0710571,0.7067108
"2018-04-18 10:30:00",50935,"CKVY",13.78,36.35,36.1,36.6,35.49,41.39,49.18,41.08,0.301,16.29,19.05,14.89,4.477,4.256,177.3,15.08,8.99,650.9471,12.66,0.06816979,0.07823568,0.7352498
"2018-04-18 10:35:00",50936,"CKVY",13.78,35.42,35.92,36.41,35.23,41.04,45.61,36.61,0.287,14.62,16.67,12.07,4.355,4.391,138.8,36.86,8.55,664.8436,12.66,0.06816979,0.07823568,0.7352498
"2018-04-18 10:40:00",50937,"CKVY",13.78,36.03,35.49,36.16,35.17,37.91,42.41,35.3,0.272,13.11,14.94,10.56,4.897,4.594,209.6,22.57,8.99,678.3478,12.66,0.06816979,0.07823568,0.7352498
"2018-04-18 10:45:00",50938,"CKVY",13.78,37.27,36.67,37.33,35.97,39.84,42.62,36.33,0.3,14.35,16.51,11.87,4.7,4.74,157.7,22.81,8.33,692.1332,12.66,0.0731767,0.08547203,0.762504
"2018-04-18 10:50:00",50939,"CKVY",13.78,37.27,37.25,37.82,36.77,41.11,42.65,38.63,0.31,15.16,16.66,14.08,4.766,4.71,178.4,34.59,9.43,706.0865,12.66,0.0731767,0.08547203,0.762504
"2018-04-18 10:55:00",50940,"CKVY",13.77,38.86,36.88,38.86,36.15,41.68,44.19,39.15,0.334,15.53,18.27,13.78,4.235,4.512,122,41.23,13.15,720.0652,12.66,0.0731767,0.08547203,0.762504
"2018-04-18 11:00:00",50941,"CKVY",13.78,37.32,37.71,38.99,36.89,40.1,42.95,37.77,0.303,15.69,17.41,13.77,4.746,4.529,170.5,25.39,9.86,732.9817,12.66,0.07875028,0.09157386,0.7833161
"2018-04-18 11:05:00",50942,"CKVY",13.78,38.18,37.64,38.3,37.19,39.97,41.85,37.73,0.312,15.36,16.92,13.88,4.525,4.685,180.5,35.48,7.672,743.9208,12.66,0.07875028,0.09157386,0.7833161
"2018-04-18 11:10:00",50943,"CKVY",13.78,38.24,38.02,38.61,37.19,38.59,42.09,38.18,0.302,15.66,17.33,14.31,4.573,4.653,177,30.4,7.014,752.5744,12.66,0.07875028,0.09157386,0.7833161
"2018-04-18 11:15:00",50944,"CKVY",13.77,38.98,38.01,38.98,37.37,42.19,43.88,38.21,0.34,15.73,18.29,14.53,4.038,4.268,204.9,34.17,7.672,761.79,12.66,0.08266842,0.09588406,0.8019491
"2018-04-18 11:20:00",50945,"CKVY",13.78,39.34,38.58,39.34,37.55,36.9,43.26,35.57,0.302,15.39,18.03,12.79,4.361,4.251,139.7,34.22,8.55,771.8365,12.66,0.08266842,0.09588406,0.8019491
"2018-04-18 11:25:00",50946,"CKVY",13.78,38.47,38.92,39.46,38.35,36.18,38.79,32.95,0.286,13.5,15.77,12.53,4.392,4.341,185.1,29.63,8.55,782.9326,12.66,0.08266842,0.09588406,0.8019491
"2018-04-18 11:30:00",50947,"CKVY",13.78,40.26,39.05,40.38,38.4,37.69,38.79,32.68,0.319,14.16,17.2,12.15,4.175,4.365,166.4,29.76,8.11,793.1987,12.66,0.08803512,0.1019162,0.8183944
"2018-04-18 11:35:00",50948,"CKVY",13.78,39.7,40.53,41.49,39.64,29.17,37.82,29.14,0.242,14.54,16.82,10.15,4.197,4.162,173.4,26.42,8.55,802.2369,12.66,0.08803512,0.1019162,0.8183944
"2018-04-18 11:40:00",50949,"CKVY",13.78,40.44,39.51,40.5,39.02,31.23,33.16,27.84,0.266,10.41,12.68,8.91,3.759,4.084,166,48.34,5.48,811.1749,12.66,0.08803512,0.1019162,0.8183944
"2018-04-18 11:45:00",50950,"CKVY",13.78,41.3,40.87,41.55,40.38,33.57,33.88,25.4,0.296,11.31,14.91,7.947,3.343,3.51,182.5,43.41,4.822,819.8964,12.66,0.09430578,0.1088777,0.8322815
"2018-04-18 11:50:00",50951,"CKVY",13.78,39.82,40.45,41.43,39.7,33.57,33.57,29.24,0.28,11.71,14.69,10.44,3.037,3.199,184.8,38.26,6.138,828.783,12.66,0.09430578,0.1088777,0.8322815
"2018-04-18 11:55:00",50952,"CKVY",13.78,41.55,40.76,41.86,39.82,32.98,33.6,27.36,0.294,11.7,14.71,9.31,2.712,2.68,127.9,70.33,10.3,836.9756,12.66,0.09430578,0.1088777,0.8322815
"2018-04-18 12:00:00",50953,"CKVY",13.78,40.5,40.63,41.61,39.95,32.23,34.7,29.04,0.276,12.51,14.75,10.87,3.459,3.013,177.6,46.66,12.28,844.8228,12.66,0.09798067,0.111126,0.8412254
"2018-04-18 12:05:00",50954,"CKVY",13.78,41.3,40.96,41.43,40.56,31.47,32.74,29.11,0.278,12.55,14.19,11.2,3.874,3.608,191.1,24.13,8.55,851.691,12.66,0.09798067,0.111126,0.8412254
"2018-04-18 12:10:00",50955,"CKVY",13.78,40.68,40.94,41.55,40.44,28.42,32.95,28.42,0.245,12,14.18,10.44,5.091,4.672,204.8,24.86,12.49,857.7545,12.66,0.09798067,0.111126,0.8412254
"2018-04-18 12:15:00",50956,"CKVY",13.78,41.23,41.83,42.71,40.68,28.83,33.26,27.9,0.254,12.18,14.79,10.36,4.79,4.987,214.1,40.77,7.891,863.8177,12.66,0.1001407,0.1162983,0.8463995
"2018-04-18 12:20:00",50957,"CKVY",13.78,42.28,41.67,42.4,40.98,31.16,31.74,28.21,0.285,12.22,14.34,10.81,3.764,4.416,214.6,96.5,5.261,869.638,12.66,0.1001407,0.1162983,0.8463995
"2018-04-18 12:25:00",50958,"CKVY",13.78,43.33,43.14,44.5,41.79,25.6,33.84,24.33,0.244,12.98,16.73,9.46,3.409,3.457,174.5,48.31,7.891,875.7338,12.66,0.1001407,0.1162983,0.8463995
"2018-04-18 12:30:00",50959,"CKVY",13.78,42.52,42.71,43.51,41.41,26.15,27.66,24.02,0.242,10.27,12.13,7.964,3.828,3.553,216.9,36.37,8.99,881.228,12.66,0.1048593,0.1207017,0.8486165
"2018-04-18 12:35:00",50960,"CKVY",13.77,43.5,43.04,44.49,42.15,25.7,32.01,24.02,0.247,11.32,15.41,8.22,4.894,4.289,178.9,20.82,9.64,886.8035,12.66,0.1048593,0.1207017,0.8486165
"2018-04-18 12:40:00",50961,"CKVY",13.77,42.15,42.81,43.63,42.15,28.07,30.19,23.88,0.256,10.31,14.22,8.1,4.697,4.85,172.5,24.61,8.11,891.848,12.66,0.1048593,0.1207017,0.8486165
"2018-04-18 12:45:00",50962,"CKVY",13.77,43.14,42.73,43.26,42.02,26.22,30.88,24.23,0.248,10.82,14.12,8.26,4.256,4.444,184.4,46.7,6.795,895.5667,12.66,0.1066806,0.1243326,0.8478383
"2018-04-18 12:50:00",50963,"CKVY",13.77,44,43.24,44.12,42.76,23.61,27.18,23.61,0.231,10.5,11.7,8.88,3.53,3.857,206,68.66,11.4,898.8718,12.66,0.1066806,0.1243326,0.8478383
"2018-04-18 12:55:00",50964,"CKVY",13.77,43.01,43.23,44.06,42.7,20.62,24.94,20.55,0.194,7.26,9.79,5.333,3.918,3.637,199.9,26.8,9.43,902.2257,12.65,0.1066806,0.1243326,0.8478383
"2018-04-18 13:00:00",50965,"CKVY",13.77,41.89,42.49,43.01,41.71,24.05,24.05,17.91,0.217,4.462,7.775,2.072,3.776,3.832,289.8,64.13,6.357,904.3915,12.65,0.1084335,0.1252267,0.8452286
"2018-04-18 13:05:00",50966,"CKVY",13.77,45.11,43.22,45.11,41.77,25.97,28.92,23.95,0.265,10.92,13.57,7.659,3.436,3.711,257,63.97,6.357,905.2339,12.65,0.1084335,0.1252267,0.8452286
"2018-04-18 13:10:00",50967,"CKVY",13.77,44.86,45.08,46.09,44.49,25.73,28.34,23.57,0.26,12.02,14.7,9.64,3.151,3.446,184.8,32.06,12.06,906.8752,12.65,0.1084335,0.1252267,0.8452286
"2018-04-18 13:15:00",50968,"CKVY",13.77,43.69,44.15,44.86,43.62,26.97,28.89,24.4,0.261,12,13.91,9.78,4.212,3.731,148,24.78,10.52,901.518,12.65,0.1094827,0.1258257,0.8337947
"2018-04-18 13:20:00",50969,"CKVY",13.77,45.48,44.44,45.72,43.38,25.94,31.15,25.94,0.269,13.55,16.34,11.39,4.455,4.287,162.2,28.87,8.55,899.7904,12.65,0.1094827,0.1258257,0.8337947
"2018-04-18 13:25:00",50970,"CKVY",13.77,45.85,46,47.14,44.92,19.15,25.8,19.15,0.201,10.03,12.29,6.079,5.685,4.949,172.2,14.87,14.03,901.6294,12.65,0.1094827,0.1258257,0.8337947
"2018-04-18 13:30:00",50971,"CKVY",13.77,44.92,45.25,45.72,44.73,19.32,21.34,17.57,0.196,6.089,7.851,3.283,5.462,5.554,172.9,26.67,10.52,904.8273,12.65,0.1119813,0.131887,0.8231288
"2018-04-18 13:35:00",50972,"CKVY",13.77,45.59,44.86,45.59,44.24,23.95,23.98,19.25,0.249,7.685,10.83,5.374,6.128,5.777,153.3,22.47,11.4,901.3715,12.65,0.1119813,0.131887,0.8231288
"2018-04-18 13:40:00",50973,"CKVY",13.75,45.22,45.84,46.46,45.22,20.04,25.25,18.6,0.205,8.79,12.61,5.324,4.999,5.789,144.2,44.68,11.84,895.5203,12.65,0.1119813,0.131887,0.8231288
"2018-04-18 13:45:00",50974,"CKVY",13.76,45.65,45.49,45.84,45.03,19.97,23.57,18.73,0.208,7.155,10.21,5.284,4.926,5.041,189.2,26.76,10.08,899.0594,12.65,0.1124746,0.1341277,0.8094708
"2018-04-18 13:50:00",50975,"CKVY",13.76,44.96,45.78,46.64,44.96,20.24,24.63,19.83,0.205,8.63,11.8,6.319,5.297,5.089,166.5,32.58,12.93,902.699,12.64,0.1124746,0.1341277,0.8094708
"2018-04-18 13:55:00",50976,"CKVY",13.76,46.32,45.08,46.57,44.47,23.39,26.83,20.17,0.25,8.99,13.46,6.373,4.684,4.846,97.7,70.3,5.918,892.2543,12.64,0.1124746,0.1341277,0.8094708
"2018-04-18 14:00:00",50977,"CKVY",13.75,47.92,47.51,48.54,46.32,21.82,24.77,19.07,0.248,10.51,12.81,6.747,5.198,4.686,163.2,22.09,15.78,889.1866,12.64,0.1114795,0.131743,0.7899731
"2018-04-18 14:05:00",50978,"CKVY",13.75,46.75,47.05,48.35,45.7,19.89,22.88,16.77,0.216,7.461,11.89,3.726,5.637,5.437,149.2,19.86,10.74,893.9595,12.64,0.1114795,0.131743,0.7899731
"2018-04-18 14:10:00",50979,"CKVY",13.74,45.82,46.67,47.67,45.7,20.27,23.22,18.04,0.213,7.8,11.8,5.332,6.799,6.19,131.1,16.54,10.08,877.0798,12.64,0.1114795,0.131743,0.7899731
"2018-04-18 14:15:00",50980,"CKVY",13.74,47.49,46.4,47.49,45.69,18.35,22.64,18.35,0.205,7.833,10.08,5.412,6.632,6.852,126.6,30.12,10.3,831.8517,12.64,0.1056106,0.1288211,0.769461
"2018-04-18 14:20:00",50981,"CKVY",13.74,48.16,47.42,48.47,46.68,17.9,22.19,16.74,0.205,7.693,10.79,4.085,6.482,6.632,151,18.58,11.18,792.0708,12.64,0.1056106,0.1288211,0.769461
"2018-04-18 14:25:00",50982,"CKVY",13.74,47.3,47.4,48.29,46.74,17.05,22.09,16.81,0.189,7.383,11.2,4.528,6.705,6.502,147.2,14.36,11.62,790.8635,12.64,0.1056106,0.1288211,0.769461
"2018-04-18 14:30:00",50983,"CKVY",13.73,47.24,47.18,47.79,46.31,18.49,21.78,16.88,0.205,6.513,9.53,4.066,5.965,6.326,147.7,21.05,9.64,774.1456,12.64,0.1007597,0.1247926,0.7450423
"2018-04-18 14:35:00",50984,"CKVY",13.72,46.56,46.96,47.48,46.43,18.11,20.58,16.02,0.195,6.129,8.89,2.936,6.117,6.022,138.4,16.61,11.84,711.378,12.64,0.1007597,0.1247926,0.7450423
"2018-04-18 14:40:00",50985,"CKVY",13.71,47.18,46.31,47.24,45.88,16.57,21.27,16.57,0.183,5.574,8.96,3.843,4.955,5.707,165.3,46.07,7.891,618.5123,12.63,0.1007597,0.1247926,0.7450423
"2018-04-18 14:45:00",50986,"CKVY",13.72,48.53,47.33,48.6,46.68,21.88,22.29,15.91,0.254,5.76,11.61,2.797,5.049,5.056,200.3,30.17,10.96,577.3175,12.63,0.08398261,0.1050875,0.7181514
"2018-04-18 14:50:00",50987,"CKVY",13.72,47.61,48.08,48.66,47.61,18.04,22.77,17.08,0.202,8.19,11.96,5.264,4.035,4.491,156.4,37.74,7.672,628.6159,12.63,0.08398261,0.1050875,0.7181514
"2018-04-18 14:55:00",50988,"CKVY",13.71,48.1,47.68,48.16,47.05,22.26,22.26,16.26,0.254,7.562,11.32,3.611,4.191,3.967,98.3,35.2,7.234,709.8811,12.63,0.08398261,0.1050875,0.7181514
"2018-04-18 15:00:00",50989,"CKVY",13.71,48.16,47.74,48.72,47.18,18.76,23.05,17.63,0.215,8.19,12.36,5.475,4.404,4.373,131,15.39,9.43,774.6767,12.63,0.1007459,0.1198597,0.6863191
"2018-04-18 15:05:00",50990,"CKVY",13.71,48.6,47.21,48.6,46.19,22.74,24.7,16.6,0.265,7.129,13.22,3.572,4.508,4.584,124.9,24.18,8.55,757.3493,12.63,0.1007459,0.1198597,0.6863191
"2018-04-18 15:10:00",50991,"CKVY",13.7,48.78,48.5,49.4,47.73,16.53,22.71,15.85,0.194,7.269,12.18,4.262,5.121,4.808,152.4,16.52,11.4,748.0045,12.63,0.1007459,0.1198597,0.6863191
"2018-04-18 15:15:00",50992,"CKVY",13.7,46.99,47.99,48.84,46.87,16.33,19.83,16.05,0.179,5.809,8.86,3.45,5.32,5.302,142.5,26.46,10.74,768.8378,12.63,0.1023741,0.1232948,0.65381
"2018-04-18 15:20:00",50993,"CKVY",13.69,47.79,47.56,48.16,46.93,15.33,21.54,15.3,0.173,5.923,10.42,2.745,5.358,5.191,123,24.83,12.28,800.7556,12.63,0.1023741,0.1232948,0.65381
"2018-04-18 15:25:00",50994,"CKVY",13.69,48.59,48.44,49.15,47.73,17.29,20.41,15.33,0.201,6.901,9.77,2.844,4.356,4.796,15.08,34.66,5.699,833.0364,12.63,0.1023741,0.1232948,0.65381
"2018-04-18 15:30:00",50995,"CKVY",13.68,49.39,48.21,49.39,47.72,20.99,21.61,16.22,0.252,6.755,11.21,4.055,3.255,3.769,15.79,47.04,5.699,815.3026,12.63,0.1055335,0.1259971,0.618196
"2018-04-18 15:35:00",50996,"CKVY",13.68,48.34,48.84,49.88,48.15,16.56,21.06,15.95,0.191,6.199,11.15,4.236,3.257,3.343,204.6,23.13,9.21,789.342,12.63,0.1055335,0.1259971,0.618196
"2018-04-18 15:40:00",50997,"CKVY",13.67,47.9,48.25,48.89,47.78,16.39,18.38,14.4,0.186,4.233,7.299,1.589,3.834,3.68,267.6,33.28,7.891,752.7261,12.63,0.1055335,0.1259971,0.618196
"2018-04-18 15:45:00",50998,"CKVY",13.67,49.62,48.96,49.75,47.78,17.69,21.06,16.12,0.214,6.881,11.16,4.191,4.127,3.85,246.8,71.92,6.357,732.397,12.63,0.09657873,0.1143091,0.5804842
"2018-04-18 15:50:00",50999,"CKVY",13.66,50.85,50.29,51.29,49.5,18.96,21.26,16.22,0.24,8.95,12.6,5.507,3.307,3.72,180.3,57.22,5.918,728.8916,12.63,0.09657873,0.1143091,0.5804842
"2018-04-18 15:55:00",51000,"CKVY",13.66,49.49,49.52,50.85,48.63,19.2,21.4,17.76,0.231,9.2,11.34,6.776,3.172,3.3,125.2,30.27,8.33,710.335,12.63,0.09657873,0.1143091,0.5804842
"2018-04-18 16:00:00",51001,"CKVY",13.65,49.74,49.74,50.36,49.31,16.15,20.61,15.5,0.196,7.876,11.28,4.557,3.422,3.361,159.2,23.27,10.3,713.9439,12.63,0.0963538,0.1136624,0.5388008
"2018-04-18 16:05:00",51002,"CKVY",13.65,49.18,49.62,50.17,49,16.6,18.31,15.88,0.198,6.23,8.37,4.88,4.174,3.76,225.8,32.49,8.55,724.6475,12.63,0.0963538,0.1136624,0.5388008
"2018-04-18 16:10:00",51003,"CKVY",13.64,49.49,48.84,49.49,48.13,17.62,18.72,15.7,0.212,6.089,8.2,3.941,4.17,4.07,274.7,26.82,7.453,707.3654,12.63,0.0963538,0.1136624,0.5388008
"2018-04-18 16:15:00",51004,"CKVY",13.64,49.37,49.21,49.49,48.87,18.17,19,16.12,0.218,6.538,8.83,5.052,3.79,4.076,282.2,44.07,6.357,661.0914,12.62,0.08408594,0.1020929,0.4978344
"2018-04-18 16:20:00",51005,"CKVY",13.64,48.94,49.89,50.85,48.75,16.42,21.53,16.32,0.194,8.58,12.36,5.163,4.111,4.144,151.4,20.41,11.84,596.4114,12.62,0.08408594,0.1020929,0.4978344
"2018-04-18 16:25:00",51006,"CKVY",13.64,49.49,49.33,49.74,48.81,17.66,18.28,15.98,0.213,6.429,8.13,4.805,3.676,3.894,187.3,38.02,6.795,543.8607,12.62,0.08408594,0.1020929,0.4978344
"2018-04-18 16:30:00",51007,"CKVY",13.64,49.49,49.55,50.11,49,19.34,22.22,16.39,0.233,8.32,12.86,5.727,3.964,3.653,139.1,42.8,6.795,505.0735,12.62,0.06723734,0.08394065,0.4532911
"2018-04-18 16:35:00",51008,"CKVY",13.64,50.04,50.31,51.09,49.55,17.11,21.88,15.98,0.21,8.51,12.51,5.522,3.464,3.392,172.2,25.46,6.576,525.9033,12.62,0.06723734,0.08394065,0.4532911
"2018-04-18 16:40:00",51009,"CKVY",13.64,49.61,50.19,50.91,49.36,18.17,19.78,16.66,0.22,8.39,10.97,6.302,4.082,3.715,144.3,21.87,8.99,586.4379,12.62,0.06723734,0.08394065,0.4532911
"2018-04-18 16:45:00",51010,"CKVY",13.63,49.05,49.48,50.04,48.99,17.28,18.31,16.05,0.205,6.411,8.07,4.949,4.026,4.193,250.7,83,7.234,621.4407,12.62,0.08288808,0.1003481,0.4080186
"2018-04-18 16:50:00",51011,"CKVY",13.62,50.84,49.98,50.96,48.92,16.97,20.47,16.35,0.215,7.937,10.6,6.159,3.269,3.771,229.6,81.3,3.507,590.2928,12.62,0.08288808,0.1003481,0.4080186
"2018-04-18 16:55:00",51012,"CKVY",13.63,50.83,51.19,51.76,50.52,15.73,19.61,15.32,0.199,8.41,11.4,5.493,2.693,2.841,209.9,63.44,7.672,546.1591,12.62,0.08288808,0.1003481,0.4080186
"2018-04-18 17:00:00",51013,"CKVY",13.63,50.34,50.27,50.83,49.6,15.74,20.98,15.43,0.196,7.274,11.76,4.734,2.436,2.541,200.7,58.02,6.576,511.1409,12.62,0.06538802,0.07984908,0.3615242
"2018-04-18 17:05:00",51014,"CKVY",13.63,49.9,50.29,50.89,49.84,17.62,20.33,15.46,0.215,7.162,11.57,4.89,2.765,2.508,220.7,46.12,5.042,476.6869,12.61,0.06538802,0.07984908,0.3615242
"2018-04-18 17:10:00",51015,"CKVY",13.62,49.35,49.68,50.34,49.22,16.52,20.23,16.21,0.198,7.275,10.93,5.544,3.272,3.377,173.6,25.92,12.06,432.6352,12.61,0.06538802,0.07984908,0.3615242
"2018-04-18 17:15:00",51016,"CKVY",13.63,49.84,49.73,50.08,49.22,18.72,19.92,16.38,0.228,7.567,10.33,5.736,2.793,2.95,40.81,75.53,3.288,409.6821,12.61,0.05292492,0.06618124,0.3143861
"2018-04-18 17:20:00",51017,"CKVY",13.63,48.85,49.7,50.08,48.85,16.76,19.61,16.45,0.197,7.372,10.03,5.338,2.747,2.779,65.07,41.04,5.48,410.7766,12.61,0.05292492,0.06618124,0.3143861
"2018-04-18 17:25:00",51018,"CKVY",13.63,48.85,48.88,49.03,48.72,16.83,18.1,16.49,0.198,6.166,7.429,5.28,2.021,2.298,3.91,16.66,4.165,399.1938,12.61,0.05292492,0.06618124,0.3143861
"2018-04-18 17:30:00",51019,"CKVY",13.63,50.08,49.59,50.14,48.85,16.8,20.05,16.8,0.207,7.969,10.22,5.826,1.942,2.017,350.5,29.22,2.411,372.3847,12.61,0.04458267,0.05546778,0.2665727
"2018-04-18 17:35:00",51020,"CKVY",13.64,51.25,50.84,51.38,50.08,17.45,22.76,16.04,0.224,9.73,14.43,6.591,1.346,1.69,316.9,69.85,1.973,356.6124,12.61,0.04458267,0.05546778,0.2665727
"2018-04-18 17:40:00",51021,"CKVY",13.64,51.69,51.24,51.69,51,17.72,18.72,15.84,0.231,8.3,10.32,6.207,0.68,0.961,257.2,35.23,1.096,330.4979,12.61,0.04458267,0.05546778,0.2665727
"2018-04-18 17:45:00",51022,"CKVY",13.64,51.13,51.28,51.69,50.82,16.86,19.81,15.53,0.216,8.57,11.34,5.979,1.03,0.798,194.7,55.61,5.918,335.6932,12.61,0.03760504,0.04426002,0.2182049
"2018-04-18 17:50:00",51023,"CKVY",13.64,50.94,51.26,51.81,50.76,17.17,19.16,15.77,0.218,8.32,10.76,6.208,1.695,1.436,186.3,25.87,5.261,361.8854,12.6,0.03760504,0.04426002,0.2182049
"2018-04-18 17:55:00",51024,"CKVY",13.64,50.33,50.72,51.31,50.33,18.1,18.1,15.94,0.225,7.287,8.58,6.075,2.498,2.094,156.8,37.82,4.822,394.011,12.6,0.03760504,0.04426002,0.2182049
"2018-04-18 18:00:00",51025,"CKVY",13.64,50.64,50.57,50.88,50.33,16.93,19.26,16.04,0.213,7.349,10.04,5.939,2.776,2.771,215.4,40.82,4.822,411.1698,12.6,0.04969933,0.06032493,0.171032
"2018-04-18 18:05:00",51026,"CKVY",13.64,51.31,50.77,51.44,50.2,16.04,18.71,15.8,0.207,7.614,10.11,5.459,2.393,2.493,96.5,62.39,4.384,390.0876,12.6,0.04969933,0.06032493,0.171032
"2018-04-18 18:10:00",51027,"CKVY",13.64,50.69,51.04,51.37,50.57,16.69,17.55,15.42,0.21,6.573,8.48,5.523,2.575,2.471,230.7,18.61,4.822,382.4976,12.6,0.04969933,0.06032493,0.171032
"2018-04-18 18:15:00",51028,"CKVY",13.64,51.13,51.04,51.31,50.69,16.14,17.86,15.77,0.207,7.481,8.97,6.01,2.561,2.533,254.7,18.36,5.699,363.2399,12.6,0.04416146,0.05576133,0.1248651
"2018-04-18 18:20:00",51029,"CKVY",13.64,50.82,51.2,51.44,50.82,15.9,18.24,15.9,0.201,7.632,9.43,6.102,3.189,2.837,262.1,21.03,6.576,344.5558,12.6,0.04416146,0.05576133,0.1248651
"2018-04-18 18:25:00",51030,"CKVY",13.63,50.94,50.78,51.01,50.57,15.6,17.93,15.6,0.198,6.594,8.74,5.568,2.862,3.08,296.5,22.42,4.165,331.4321,12.6,0.04416146,0.05576133,0.1248651
"2018-04-18 18:30:00",51031,"CKVY",13.64,51.37,51.44,51.62,50.94,15.8,17.62,15.56,0.204,6.994,8.87,5.774,2.168,2.397,172.2,61.78,2.85,313.6517,12.6,0.03820799,0.05033818,0.08115312
"2018-04-18 18:35:00",51032,"CKVY",13.64,51.31,51.39,51.81,51.06,17.52,20.02,15.84,0.226,8.25,11.83,6.395,1.633,1.964,289.7,67.13,3.069,294.9962,12.6,0.03820799,0.05033818,0.08115312
"2018-04-18 18:40:00",51033,"CKVY",13.65,49.83,51.04,51.56,49.83,18.65,19.85,16.66,0.227,8.65,11.28,7.31,1.842,1.592,309.1,49.5,6.576,265.8374,12.6,0.03820799,0.05033818,0.08115312
"2018-04-18 18:45:00",51034,"CKVY",13.66,49.21,49.39,49.89,49.09,17.52,18.51,16.73,0.209,6.856,8.64,6.087,2.341,2.163,348.7,16.22,6.576,206.2172,12.6,0.01592872,0.02370367,0.04274979
"2018-04-18 18:50:00",51035,"CKVY",13.66,48.66,48.98,49.28,48.66,23.58,23.58,17.55,0.275,10.09,13.09,6.9,2.504,2.443,307.9,27.01,4.165,142.6164,12.6,0.01592872,0.02370367,0.04274979
"2018-04-18 18:55:00",51036,"CKVY",13.68,48.72,48.6,48.78,48.29,19.3,25.16,18.47,0.226,9.63,14.46,7.566,2.673,2.707,302.9,12.59,4.822,96.59337,12.59,0.01592872,0.02370367,0.04274979
"2018-04-18 19:00:00",51037,"CKVY",13.67,48.1,48.42,48.84,47.98,24.03,24.3,19.13,0.275,11.17,13.38,8.45,2.78,2.704,282.7,10.07,3.507,86.24835,12.59,0.006304427,0.01506543,0.01809129
"2018-04-18 19:05:00",51038,"CKVY",13.4,47.61,47.75,48.1,47.55,26.74,26.74,23.58,0.3,13.6,15.11,12.31,2.819,2.823,273.6,14.81,3.726,84.18836,12.59,0.006304427,0.01506543,0.01809129
"2018-04-18 19:10:00",51039,"CKVY",13.26,47.8,47.58,47.86,47.18,23,28.11,22.04,0.26,13.08,15.99,10.68,2.83,2.805,275.7,6.144,4.384,80.89851,12.59,0.006304427,0.01506543,0.01809129
"2018-04-18 19:15:00",51040,"CKVY",13.18,47,47.29,47.86,46.94,29.75,29.89,22.9,0.326,15.42,17.15,11.64,2.897,2.914,285.2,7.669,3.946,76.23593,12.58,0.006269543,0.009306329,0.006844343
"2018-04-18 19:20:00",51041,"CKVY",13.11,47.13,47.11,47.25,46.88,28.14,29.89,27.56,0.31,15.97,17.1,15.28,2.515,2.693,312.3,22,2.411,70.43982,12.58,0.006269543,0.009306329,0.006844343
"2018-04-18 19:25:00",51042,"CKVY",13.06,47.38,47.12,47.38,46.88,23.62,31.5,23.62,0.263,14.96,18.33,12.04,1.973,2.236,8.81,31.79,2.411,63.2129,12.58,0.006269543,0.009306329,0.006844343
"2018-04-18 19:30:00",51043,"CKVY",13.04,47.82,47.62,47.82,47.26,23.04,23.55,21.39,0.261,11.22,12.24,9.96,1.581,1.728,348.6,16.32,2.63,54.36651,12.58,0.003108943,0.005179667,0.001053912
"2018-04-18 19:35:00",51044,"CKVY",13.01,46.9,47.25,47.88,46.77,24.14,26.57,23.07,0.264,13.09,14.52,11.84,1.982,1.726,10.4,12.17,3.507,45.04398,12.58,0.003108943,0.005179667,0.001053912
"2018-04-18 19:40:00",51045,"CKVY",13,46.4,46.77,47.15,46.34,24.28,26.85,22.56,0.26,12.54,14.22,10.74,1.906,1.988,14.52,11.63,2.63,36.48851,12.57,0.003108943,0.005179667,0.001053912
"2018-04-18 19:45:00",51046,"CKVY",12.99,47.15,46.84,47.15,46.47,22.05,25.34,21.81,0.243,11.34,13.19,9.95,1.762,1.849,19.91,22.61,2.411,28.80694,12.57,0.0004948933,0.001615472,2.5E-07
"2018-04-18 19:50:00",51047,"CKVY",12.98,46.34,46.55,47.21,45.54,27.5,30.93,22.08,0.294,12.15,17.15,10.29,1.703,1.794,37.65,73.71,5.042,22.37458,12.57,0.0004948933,0.001615472,2.5E-07
"2018-04-18 19:55:00",51048,"CKVY",12.97,46.04,46,46.34,45.73,24.04,29.21,23.93,0.254,12.74,15.78,11.14,2.01,1.79,122,12.54,3.946,17.33088,12.57,0.0004948933,0.001615472,2.5E-07
"2018-04-18 20:00:00",51049,"CKVY",12.96,45.67,46,46.22,45.67,27.47,27.47,24,0.286,12.74,14.05,11.26,2.177,2.14,83.9,10.06,3.946,13.0179,12.57,-0.0002467246,0.0005973448,2.5E-07
"2018-04-18 20:05:00",51050,"CKVY",12.95,43.95,44.91,45.73,43.95,31.52,31.65,27.43,0.308,14.99,15.83,13.97,1.984,1.982,63.58,20.6,3.507,9.25603,12.57,-0.0002467246,0.0005973448,2.5E-07
"2018-04-18 20:10:00",51051,"CKVY",12.94,41.85,42.76,44.01,41.79,36.45,36.49,31.45,0.328,16.61,17.33,15.59,2.751,2.353,77.32,7.058,6.138,6.029043,12.57,-0.0002467246,0.0005973448,2.5E-07
"2018-04-18 20:15:00",51052,"CKVY",12.94,41.12,41.7,42.04,41.12,38.41,38.41,35.53,0.336,17.01,17.7,16.58,3.934,3.335,79.81,4.413,6.576,3.653214,12.57,0.0007233486,0.00185532,2.5E-07
"2018-04-18 20:20:00",51053,"CKVY",12.94,40.26,40.7,41.12,40.26,43.35,43.35,38.48,0.367,18.4,19.8,17.69,4.864,4.538,90.5,10.5,6.138,2.097468,12.56,0.0007233486,0.00185532,2.5E-07
"2018-04-18 20:25:00",51054,"CKVY",12.94,39.03,39.66,40.32,39.03,44.79,46.13,43.35,0.362,19.93,20.51,19.38,3.611,4.288,152.8,38.2,3.507,1.229246,12.56,0.0007233486,0.00185532,2.5E-07
"2018-04-18 20:30:00",51055,"CKVY",12.93,38.53,38.97,39.27,38.41,45.17,45.41,43.08,0.358,19.14,19.73,18.58,2.371,2.884,132.2,14.93,3.507,0.6946909,12.56,0.002283721,0.003648244,2.5E-07
"2018-04-18 20:35:00",51056,"CKVY",12.92,41.31,39.62,41.31,38.41,36.49,45.34,36.46,0.322,18.02,19.22,16.52,2.462,2.21,111.2,14.25,7.891,0.3145668,12.56,0.002283721,0.003648244,2.5E-07
"2018-04-18 20:40:00",51057,"CKVY",12.91,40.51,41.18,41.56,40.51,39.14,39.14,35.91,0.335,16.96,17.6,16.34,4.051,3.314,106.9,3.708,7.672,0.1056411,12.56,0.002283721,0.003648244,2.5E-07
"2018-04-18 20:45:00",51058,"CKVY",12.9,39.77,39.89,40.57,39.34,39.89,41.85,39.14,0.332,17.83,18.39,17.29,4.953,4.602,108.8,6.027,5.699,0.01242526,12.56,0.001738768,0.003038994,2.5E-07
"2018-04-18 20:50:00",51059,"CKVY",12.91,39.03,39.55,40.02,38.97,39.93,43.7,38.69,0.322,17.73,19.15,16.65,4.552,4.917,88.8,10.66,5.699,0,12.56,0.001738768,0.003038994,2.5E-07
"2018-04-18 20:55:00",51060,"CKVY",12.91,39.04,39.35,39.78,38.8,40,42.13,37.46,0.323,16.95,18.19,15.61,3.297,3.936,166.8,81.7,5.042,0,12.55,0.001738768,0.003038994,2.5E-07
"2018-04-18 21:00:00",51061,"CKVY",12.91,39.98,39.36,39.98,39.04,34.52,40,34.24,0.289,15.24,16.77,13.93,1.858,2.559,224,57.7,0.877,0,12.55,0.002477116,0.003929519,2.5E-07
"2018-04-18 21:05:00",51062,"CKVY",12.9,40.72,40.39,40.72,39.85,34.89,35.07,34.38,0.301,14.73,15.17,14.24,1.591,1.668,244.2,8.66,3.726,0,12.55,0.002477116,0.003929519,2.5E-07
"2018-04-18 21:10:00",51063,"CKVY",12.9,41.03,40.15,41.03,39.11,32.22,37.47,32.18,0.281,14.83,15.71,13.31,2.194,1.778,243.7,7.196,4.603,0,12.55,0.002477116,0.003929519,2.5E-07
"2018-04-18 21:15:00",51064,"CKVY",12.9,40.84,41.07,41.46,40.66,31.84,32.8,30.54,0.276,13.28,13.95,12.22,2.988,2.617,234,11.27,3.946,0,12.55,-0.0009020682,-0.0004539253,2.5E-07
"2018-04-18 21:20:00",51065,"CKVY",12.89,40.29,40.43,41.03,39.8,33.42,35.62,31.43,0.283,13.74,14.92,12.8,2.99,3.027,252.9,10.53,3.946,0,12.55,-0.0009020682,-0.0004539253,2.5E-07
"2018-04-18 21:25:00",51066,"CKVY",12.88,40.91,40.12,40.97,39.43,30.88,35.89,30.47,0.268,13.33,14.76,12.04,2.559,2.79,234.2,26.11,3.288,0,12.56,-0.0009020682,-0.0004539253,2.5E-07
"2018-04-18 21:30:00",51067,"CKVY",12.89,40.29,40.51,40.91,40.11,34.07,34.18,30.92,0.289,13.22,14.44,12.42,2.446,2.565,242.8,35.42,3.946,0,12.56,0.001126865,0.002331952,2.5E-07
"2018-04-18 21:35:00",51068,"CKVY",12.88,39.56,39.08,40.29,38.38,34.25,40.18,34.11,0.282,14.92,16.53,13.31,2.007,2.209,132.8,76.02,2.85,0,12.56,0.001126865,0.002331952,2.5E-07
"2018-04-18 21:40:00",51069,"CKVY",12.87,40.8,39.97,40.98,39.07,31.16,36.24,30.78,0.27,13.45,14.93,12.23,2.527,2.107,255.3,25.55,7.453,0,12.56,0.001126865,0.002331952,2.5E-07
"2018-04-18 21:45:00",51070,"CKVY",12.87,42.78,41.47,42.78,40.74,24.92,31.26,24.92,0.233,11.47,12.91,9.3,3.286,2.78,224.1,19.38,6.576,0,12.56,8.159441E-05,0.0009237603,2.5E-07
"2018-04-18 21:50:00",51071,"CKVY",12.88,40.37,42.86,43.52,40.31,34.32,35.11,23.75,0.292,10.45,15.14,8.67,3.917,3.603,154.1,85.4,7.672,0,12.56,8.159441E-05,0.0009237603,2.5E-07
"2018-04-18 21:55:00",51072,"CKVY",12.87,41.24,42.39,44.27,40.19,35.42,35.42,21.25,0.312,10.05,15.94,6.806,3.847,3.944,278,82.4,8.11,0,12.56,8.159441E-05,0.0009237603,2.5E-07
"2018-04-18 22:00:00",51073,"CKVY",12.87,41.3,40.59,41.86,39.82,31.03,38.96,26.6,0.274,13.7,17.19,9.61,3.317,3.504,238.3,95.7,6.357,0,12.56,0.003558736,0.005521538,2.5E-07
"2018-04-18 22:05:00",51074,"CKVY",12.87,43.16,42.42,43.78,40.81,27.84,33.09,22.04,0.264,10.36,14.1,7.28,3.52,3.517,343,81.2,11.4,0,12.56,0.003558736,0.005521538,2.5E-07
"2018-04-18 22:10:00",51075,"CKVY",12.87,40.81,41.34,43.28,40.56,31.37,34.32,27.8,0.271,13.51,15.04,11.89,3.287,3.458,70.01,40.59,5.042,0,12.56,0.003558736,0.005521538,2.5E-07
"2018-04-18 22:15:00",51076,"CKVY",12.87,40.13,41.09,41.74,40.13,34.19,35.15,28.83,0.288,13.36,15.1,11.52,2.882,3.27,3.301,29.02,3.288,0,12.56,0.002808873,0.004558212,2.5E-07
"2018-04-18 22:20:00",51077,"CKVY",12.86,40.32,40.51,41.24,39.95,34.05,34.43,30.2,0.289,13.46,14.3,12.24,2.554,2.462,310.7,54.53,7.234,0,12.56,0.002808873,0.004558212,2.5E-07
"2018-04-18 22:25:00",51078,"CKVY",12.86,40.07,39.66,40.44,39.2,33.02,36.79,32.57,0.278,14.38,15.1,12.92,2.65,2.721,26.42,22.95,5.042,0,12.56,0.002808873,0.004558212,2.5E-07
"2018-04-18 22:30:00",51079,"CKVY",12.86,40.56,40.23,40.69,39.76,32.06,36.21,30.96,0.275,13.11,15.4,12.15,2.713,2.503,342.3,18.25,3.726,0,12.56,0.0005296948,0.001527076,2.5E-07
"2018-04-18 22:35:00",51080,"CKVY",12.85,41.3,40.54,41.3,39.82,28.97,34.05,28.8,0.256,12.61,14.04,11.17,2.75,2.918,19.56,15.66,4.384,0,12.56,0.0005296948,0.001527076,2.5E-07
"2018-04-18 22:40:00",51081,"CKVY",12.86,44.02,41.69,44.08,40.56,19.15,31.99,19.15,0.188,9.63,13.39,4.352,2.489,2.575,347.6,87.7,7.891,0,12.56,0.0005296948,0.001527076,2.5E-07
"2018-04-18 22:45:00",51082,"CKVY",12.85,41.92,43.8,45.38,41.86,27.25,27.25,17.5,0.246,7.33,10.92,3.181,2.989,2.902,179.1,79.13,7.453,0,12.56,0.001694048,0.003193934,2.5E-07
"2018-04-18 22:50:00",51083,"CKVY",12.85,40.56,40.83,41.92,40.38,30.75,30.75,26.22,0.264,10.61,12.13,8.71,2.611,2.778,301.8,44.79,3.726,0,12.56,0.001694048,0.003193934,2.5E-07
"2018-04-18 22:55:00",51084,"CKVY",12.85,45.14,41.66,45.14,39.88,16.61,31.03,16.61,0.17,8.18,12.24,2.408,2.844,2.585,307.9,84.6,8.99,0,12.56,0.001694048,0.003193934,2.5E-07
"2018-04-18 23:00:00",51085,"CKVY",12.83,40.56,42.73,45.26,40.5,30.75,31.34,16.61,0.264,10.07,12.93,2.408,2.17,2.466,125.1,62.31,4.165,0,12.56,0.001199281,0.002532427,2.5E-07
"2018-04-18 23:05:00",51086,"CKVY",12.84,40.44,40.45,40.69,40.26,29.18,30.79,28.49,0.249,10.96,12.14,10.18,1.712,1.911,217,74.81,2.192,0,12.56,0.001199281,0.002532427,2.5E-07
"2018-04-18 23:10:00",51087,"CKVY",12.84,40.13,39.94,40.44,39.58,26.67,29.86,26.5,0.225,9.63,10.77,8.12,0.95,1.467,228.4,91.8,2.411,0,12.56,0.001199281,0.002532427,2.5E-07
"2018-04-18 23:15:00",51088,"CKVY",12.84,39.82,41.16,42.54,39.82,27.53,27.56,21.28,0.229,7.477,9.12,5.317,2.363,1.593,197.5,59.04,12.93,0,12.56,-0.001695855,-0.001582088,2.5E-07
"2018-04-18 23:20:00",51089,"CKVY",12.83,40.81,39.49,40.81,38.65,25.33,30.31,25.06,0.219,9.09,10.45,7.277,3.047,2.676,215.9,64.9,6.138,0,12.56,-0.001695855,-0.001582088,2.5E-07
"2018-04-18 23:25:00",51090,"CKVY",12.83,41,40.85,41.49,39.7,24.92,27.63,23.2,0.217,7.947,9.44,6.547,3.819,3.424,319.7,69.67,5.918,0,12.56,-0.001695855,-0.001582088,2.5E-07
"2018-04-18 23:30:00",51091,"CKVY",12.83,41,41.13,41.8,40.69,25.57,26.09,20.97,0.223,7.496,8.91,4.462,2.544,3.222,255.9,74.49,3.946,0,12.56,0.00241623,0.004080268,2.5E-07
"2018-04-18 23:35:00",51092,"CKVY",12.82,40.13,40.94,42.48,40.13,27.42,27.42,19.29,0.231,7.428,9.27,3.182,2.719,2.713,327.1,73.02,5.48,0,12.56,0.00241623,0.004080268,2.5E-07
"2018-04-18 23:40:00",51093,"CKVY",12.82,38.28,38.99,40.07,38.22,30.38,30.41,26.5,0.238,8.9,10.02,7.741,2.831,2.929,224.3,54.35,6.795,0,12.56,0.00241623,0.004080268,2.5E-07
"2018-04-18 23:45:00",51094,"CKVY",12.82,39.33,38.33,39.52,37.78,26.88,30.48,26.81,0.22,8.81,9.86,8,2.802,2.738,306.7,75.85,4.165,0,12.56,0.001528494,0.002889681,2.5E-07
"2018-04-18 23:50:00",51095,"CKVY",12.82,41.25,40.57,42.61,39.33,24.23,26.91,18.09,0.213,6.347,8.11,1.872,2.753,2.72,265,47.41,5.699,0,12.56,0.001528494,0.002889681,2.5E-07
"2018-04-18 23:55:00",51096,"CKVY",12.82,38.47,39.24,41.25,38.47,29.45,29.93,24.41,0.233,8.88,9.9,7.496,2.391,2.507,23.04,38.04,5.48,0,12.56,0.001528494,0.002889681,2.5E-07
"2018-04-19 00:00:00",51097,"CKVY",12.82,39.09,38.76,39.22,38.35,27.88,29.38,26.98,0.226,8.53,9.28,7.793,2.802,2.679,297.2,8.88,4.822,0,12.56,0.001187116,0.002450904,2.5E-07
"2018-04-19 00:05:00",51098,"CKVY",12.79,36.38,37.65,39.09,36.38,33.37,33.75,27.88,0.243,9.97,10.96,8.56,2.203,2.586,282.9,45.33,2.411,0,12.56,0.001187116,0.002450904,2.5E-07
"2018-04-19 00:10:00",51099,"CKVY",12.8,37.92,37.23,38.6,36.25,30.76,33.3,28.91,0.238,9.64,10.54,8.69,2.234,2.001,28.3,45.67,4.822,0,12.56,0.001187116,0.002450904,2.5E-07
"2018-04-19 00:15:00",51100,"CKVY",12.8,36.44,37.26,37.98,36.38,34.95,34.95,30.76,0.255,10.46,11.41,9.68,2.209,2.288,330.5,44.89,4.384,0,12.56,-2.389981E-05,0.0007270589,2.5E-07
"2018-04-19 00:20:00",51101,"CKVY",12.81,36.75,36.44,37.37,35.45,34.26,35.57,31.86,0.253,10.59,11.51,9.67,2.528,2.329,61.91,48.16,3.507,0,12.56,-2.389981E-05,0.0007270589,2.5E-07
"2018-04-19 00:25:00",51102,"CKVY",12.79,37.31,36.87,37.37,36.38,30.56,34.61,30.21,0.231,10,11.3,8.76,2.062,2.359,269,28.85,2.63,0,12.56,-2.389981E-05,0.0007270589,2.5E-07
"2018-04-19 00:30:00",51103,"CKVY",12.8,38.18,37.57,38.49,36.39,28.57,33.03,27.12,0.223,8.78,10.7,7.184,1.668,1.841,51,89.8,3.288,0,12.56,-0.0003209018,0.0003070276,2.5E-07
"2018-04-19 00:35:00",51104,"CKVY",12.8,38.98,38.99,39.85,38.06,28.7,28.74,24.07,0.231,6.87,9.27,5.883,1.594,1.586,229.3,30.18,4.384,0,12.56,-0.0003209018,0.0003070276,2.5E-07
"2018-04-19 00:40:00",51105,"CKVY",12.79,36.76,36.34,38.92,35.71,30.63,34.47,29.01,0.226,10.13,10.79,8.69,2.518,2.109,298.2,13.5,5.48,0,12.56,-0.0003209018,0.0003070276,2.5E-07
"2018-04-19 00:45:00",51106,"CKVY",12.79,37.81,37.39,39.17,36.39,28.02,32.21,25.34,0.216,8.55,10.07,6.173,2.962,2.716,275.7,38.26,5.261,0,12.56,-0.0002920503,0.0003747126,2.5E-07
"2018-04-19 00:50:00",51107,"CKVY",12.79,33.55,36.08,38.37,33.48,39.55,39.55,27.09,0.257,9.76,11.55,7.21,3.266,3.088,275.6,22.88,4.165,0,12.56,-0.0002920503,0.0003747126,2.5E-07
"2018-04-19 00:55:00",51108,"CKVY",12.79,33.17,32.78,33.55,32.37,40.55,44.12,39.59,0.26,12.06,13.1,11.38,2.578,3.003,325.7,66.58,4.165,0,12.56,-0.0002920503,0.0003747126,2.5E-07
"2018-04-19 01:00:00",51109,"CKVY",12.79,34.22,33.98,34.53,32.93,38.35,41.2,36.46,0.256,11.04,12.08,10.26,2.669,2.627,292.1,15.22,3.946,0,12.56,0.0008734638,0.001809078,2.5E-07
"2018-04-19 01:05:00",51110,"CKVY",12.78,33.92,33.26,34.16,32.56,36.94,43.33,36.94,0.244,12.08,13.05,10.35,2.234,2.486,326.4,44.33,3.069,0,12.56,0.0008734638,0.001809078,2.5E-07
"2018-04-19 01:10:00",51111,"CKVY",12.78,35.52,35.17,35.65,33.98,33.65,37.08,33.58,0.237,10.28,10.93,9.56,2.511,2.344,317.4,19.11,3.946,0,12.55,0.0008734638,0.001809078,2.5E-07
"2018-04-19 01:15:00",51112,"CKVY",12.78,35.53,35.98,36.51,35.4,35.06,36.36,31.21,0.247,10.27,11.43,8.64,1.912,2.176,315.6,62.08,2.85,0,12.56,-0.0001945106,0.0004125346,2.5E-07
"2018-04-19 01:20:00",51113,"CKVY",12.77,37.76,36.99,37.82,35.46,31.25,35.02,28.16,0.24,8.42,10.59,7.476,1.799,1.935,226.8,29.7,4.165,0,12.56,-0.0001945106,0.0004125346,2.5E-07
"2018-04-19 01:25:00",51114,"CKVY",12.77,35.22,35.64,37.76,35.04,38.29,38.36,31.52,0.266,11.85,12.96,10.1,1.714,1.819,356.5,15.74,4.165,0,12.56,-0.0001945106,0.0004125346,2.5E-07
"2018-04-19 01:30:00",51115,"CKVY",12.77,36.4,35.39,36.4,34.91,30.7,39.39,30.7,0.224,10.51,12.89,8.42,1.36,1.529,268.4,36.04,2.192,0,12.56,-0.001473294,-0.001362197,2.5E-07
"2018-04-19 01:35:00",51116,"CKVY",12.77,35.23,36.92,38.07,35.16,37.09,39.87,28.23,0.258,10.21,13.39,7.323,1.573,1.395,329.4,55.26,2.85,0,12.56,-0.001473294,-0.001362197,2.5E-07
"2018-04-19 01:40:00",51117,"CKVY",12.76,35.72,35.29,35.78,34.79,35.82,41.55,35.82,0.254,12.61,13.91,11.16,1.85,1.617,35.34,16.47,5.042,0,12.56,-0.001473294,-0.001362197,2.5E-07
"2018-04-19 01:45:00",51118,"CKVY",12.75,36.15,36.22,36.52,35.66,34.86,36.37,33.17,0.251,10.84,12.13,10.09,2.375,2.136,359.5,17.56,3.069,0,12.56,-0.001661489,-0.001640708,2.5E-07
"2018-04-19 01:50:00",51119,"CKVY",12.76,35.04,35.44,36.28,34.98,38.26,39.46,34.86,0.264,12.16,13.01,11.06,2.835,2.621,335.8,14.68,4.822,0,12.56,-0.001661489,-0.001640708,2.5E-07
"2018-04-19 01:55:00",51120,"CKVY",12.76,35.78,35.66,35.91,35.04,35.23,38.26,34.89,0.25,11.27,12.21,10.76,3.041,2.98,357.8,8.63,5.261,0,12.56,-0.001661489,-0.001640708,2.5E-07
"2018-04-19 02:00:00",51121,"CKVY",12.75,35.66,35.48,35.91,35.16,37.29,38.12,35.3,0.264,11.75,12.24,11,3.775,3.397,347.6,11.19,4.822,0,12.56,0.001098508,0.002130976,2.5E-07
"2018-04-19 02:05:00",51122,"CKVY",12.75,35.04,35.48,35.91,34.86,37.95,40.11,36.33,0.262,12.36,13.38,11.59,3.927,3.816,349.5,13.17,5.042,0,12.56,0.001098508,0.002130976,2.5E-07
"2018-04-19 02:10:00",51123,"CKVY",12.74,32.82,35.3,36.52,32.82,48.9,50.14,33.38,0.309,13.18,16.45,10.13,3.665,3.811,320.6,51.41,5.699,0,12.56,0.001098508,0.002130976,2.5E-07
"2018-04-19 02:15:00",51124,"CKVY",12.73,30.84,31.91,33.31,30.78,58.28,58.31,46.29,0.34,16.92,17.96,14.79,3.405,3.551,296.3,7.801,4.822,0,12.56,0.001685659,0.002758794,2.5E-07
"2018-04-19 02:20:00",51125,"CKVY",12.73,29.97,30.32,30.96,29.97,62.09,62.19,58.34,0.349,18.36,18.74,17.91,3.747,3.607,285.6,5.976,5.918,0,12.56,0.001685659,0.002758794,2.5E-07
"2018-04-19 02:25:00",51126,"CKVY",12.73,30.71,30.28,30.71,29.97,56.73,62.16,56.73,0.329,17.96,18.71,17.14,3.982,3.795,318.4,25.96,4.822,0,12.56,0.001685659,0.002758794,2.5E-07
"2018-04-19 02:30:00",51127,"CKVY",12.73,33.56,32.15,33.74,30.65,44.57,56.73,42.86,0.29,15.48,17.24,13.13,4.02,4.02,7.887,10.18,4.384,0,12.56,0.000504182,0.001107541,2.5E-07
"2018-04-19 02:35:00",51128,"CKVY",12.72,33.8,33.54,33.8,33.31,41.83,49.59,41.62,0.275,14.45,16.72,12.82,2.758,3.472,55.49,14.19,2.63,0,12.56,0.000504182,0.001107541,2.5E-07
"2018-04-19 02:40:00",51129,"CKVY",12.72,32.07,32.96,33.87,32.07,54.53,55.67,41.9,0.334,17.07,18.38,13.03,1.738,2.258,82.2,62.25,2.411,0,12.56,0.000504182,0.001107541,2.5E-07
"2018-04-19 02:45:00",51130,"CKVY",12.72,31.46,31.84,32.38,31.21,54.05,54.6,51.72,0.323,16.76,17.54,16.31,0.843,1.272,284,86.2,2.63,0,12.56,-0.0009651944,-0.0007412724,2.5E-07
"2018-04-19 02:50:00",51131,"CKVY",12.71,31.27,31.3,31.46,31.15,56.39,56.73,53.81,0.334,17.03,17.7,16.49,0.669,0.66,177.9,85.3,1.534,0,12.56,-0.0009651944,-0.0007412724,2.5E-07
"2018-04-19 02:55:00",51132,"CKVY",12.71,31.21,31.24,31.52,31.09,53.43,56.39,53.02,0.316,16.79,17.59,16.02,0.753,0.621,249.1,43.19,2.63,0,12.56,-0.0009651944,-0.0007412724,2.5E-07
"2018-04-19 03:00:00",51133,"CKVY",12.7,31.52,31.44,31.7,30.96,51.24,53.43,50.45,0.307,15.6,16.21,15.28,1.178,0.977,253.2,4.902,2.63,0,12.56,-0.004395078,-0.006148932,2.5E-07
"2018-04-19 03:05:00",51134,"CKVY",12.7,31.15,31.23,31.58,30.84,50.28,53.57,49.93,0.297,15.54,16.2,14.73,1.358,1.31,220,30.15,1.754,0,12.56,-0.004395078,-0.006148932,2.5E-07
"2018-04-19 03:10:00",51135,"CKVY",12.7,30.71,30.94,31.33,30.53,53.98,56.63,50.17,0.313,16.34,17.25,14.77,1.143,1.355,237.9,64.63,1.096,0,12.56,-0.004395078,-0.006148932,2.5E-07
"2018-04-19 03:15:00",51136,"CKVY",12.69,30.47,30.6,30.84,30.35,55.15,57.42,54.05,0.317,16.77,17.43,16.06,0.468,0.777,276.9,11.69,0.877,0,12.56,-0.003390674,-0.004431854,2.5E-07
"2018-04-19 03:20:00",51137,"CKVY",12.69,30.84,30.82,31.03,30.47,56.46,56.73,54.6,0.329,16.82,17.41,16.12,0.408,0.385,280,20.73,1.315,0,12.56,-0.003390674,-0.004431854,2.5E-07
"2018-04-19 03:25:00",51138,"CKVY",12.68,30.23,30.55,30.97,30.17,60.93,60.93,56.46,0.346,17.63,18.37,17.13,0.614,0.435,290.4,33.8,2.192,0,12.56,-0.003390674,-0.004431854,2.5E-07
"2018-04-19 03:30:00",51139,"CKVY",12.69,30.04,29.94,30.23,29.73,57.7,62.1,57.7,0.326,17.97,18.69,16.94,1.356,1.001,308.6,10.59,3.069,0,12.56,-0.004730069,-0.006794001,2.5E-07
"2018-04-19 03:35:00",51140,"CKVY",12.68,30.91,31.16,31.78,30.04,55.12,57.7,49.73,0.322,16.07,17,14.96,2.06,1.702,300.8,12.81,3.946,0,12.56,-0.004730069,-0.006794001,2.5E-07
"2018-04-19 03:40:00",51141,"CKVY",12.67,30.42,30.67,30.91,30.35,57.77,57.77,55.12,0.331,16.88,17.38,16.5,2.834,2.474,319.9,15.83,4.603,0,12.56,-0.004730069,-0.006794001,2.5E-07
"2018-04-19 03:45:00",51142,"CKVY",12.67,30.23,30.05,30.48,29.8,58.49,59.35,57.77,0.333,17.32,17.64,16.98,3.299,3.073,324.3,14.74,4.603,0,12.56,-0.001149049,-0.001043201,2.5E-07
"2018-04-19 03:50:00",51143,"CKVY",12.67,31.28,30.82,31.41,30.17,53.72,58.53,53.65,0.319,16.91,17.56,16.33,3.295,3.321,358.1,7.67,3.507,0,12.56,-0.001149049,-0.001043201,2.5E-07
"2018-04-19 03:55:00",51144,"CKVY",12.67,31.34,31.51,31.78,31.22,53.65,54.13,52.45,0.319,16.43,16.74,16.2,3.084,3.252,12.38,8.44,3.288,0,12.56,-0.001149049,-0.001043201,2.5E-07
"2018-04-19 04:00:00",51145,"CKVY",12.66,31.41,31.5,31.72,31.28,53.65,53.72,52.69,0.32,16.45,16.62,16.26,2.68,2.879,351.8,12.26,3.069,0,12.56,-3.82514E-05,0.0004527855,2.5E-07
"2018-04-19 04:05:00",51146,"CKVY",12.65,31.53,31.63,31.9,31.34,52.31,53.92,51.49,0.313,16.31,16.74,15.92,2.645,2.657,350.1,7.312,3.507,0,12.56,-3.82514E-05,0.0004527855,2.5E-07
"2018-04-19 04:10:00",51147,"CKVY",12.65,31.28,31.48,31.72,31.22,53.72,53.92,52.07,0.319,16.14,16.59,15.9,2.646,2.673,351.8,14.4,4.165,0,12.56,-3.82514E-05,0.0004527855,2.5E-07
"2018-04-19 04:15:00",51148,"CKVY",12.65,29.98,31.32,31.72,29.86,60.24,60.24,51.18,0.339,16.41,17.98,15.52,2.8,2.682,316.8,14.03,3.946,0,12.56,-0.0006063698,-0.0002827439,2.5E-07
"2018-04-19 04:20:00",51149,"CKVY",12.65,28.56,29.09,29.98,28.38,65.4,66.08,60.31,0.347,18.35,18.75,17.85,3.041,2.949,304.6,10.86,4.384,0,12.56,-0.0006063698,-0.0002827439,2.5E-07
"2018-04-19 04:25:00",51150,"CKVY",12.64,29.18,28.94,29.18,28.56,62.96,65.4,62.92,0.343,18.18,18.5,17.97,3.045,3.041,309.9,8.86,3.946,0,12.56,-0.0006063698,-0.0002827439,2.5E-07
"2018-04-19 04:30:00",51151,"CKVY",12.65,30.05,29.53,30.05,29.12,58.66,62.99,58.66,0.331,18.01,18.39,17.31,2.699,2.888,322.9,1.828,2.63,0,12.56,-0.0008773077,-0.0007119226,2.5E-07
"2018-04-19 04:35:00",51152,"CKVY",12.64,31.22,30.96,31.47,30.11,54.89,58.6,53.86,0.325,17.07,17.67,16.51,2.547,2.614,336.6,8.02,3.946,0,12.56,-0.0008773077,-0.0007119226,2.5E-07
"2018-04-19 04:40:00",51153,"CKVY",12.64,31.22,30.9,31.22,30.6,53.82,56.53,53.82,0.319,16.9,17.22,16.36,2.259,2.362,13.46,16.8,2.63,0,12.56,-0.0008773077,-0.0007119226,2.5E-07
"2018-04-19 04:45:00",51154,"CKVY",12.64,30.54,31.17,31.59,30.48,59.08,59.14,52.62,0.34,16.98,18,16.12,1.842,2.122,48.49,34.79,1.754,0,12.56,-0.001211948,-0.001124674,2.5E-07
"2018-04-19 04:50:00",51155,"CKVY",12.63,30.48,30.49,30.66,30.29,56.23,60.48,56.19,0.323,17.44,18.49,16.73,0.837,1.332,94.1,0.122,0,0,12.56,-0.001211948,-0.001124674,2.5E-07
"2018-04-19 04:55:00",51156,"CKVY",12.61,30.36,30.34,30.6,30.05,64.71,64.71,56.19,0.37,18.13,20.01,16.73,0.325,0.537,96.7,6.399,1.315,0,12.56,-0.001211948,-0.001124674,2.5E-07
"2018-04-19 05:00:00",51157,"CKVY",12.62,28.93,29.29,30.48,28.81,72.13,72.13,64.71,0.389,20.53,21.09,19.87,0.682,0.446,111.2,20.27,2.411,0,12.56,-0.004333287,-0.006075168,2.5E-07
"2018-04-19 05:05:00",51158,"CKVY",12.62,29.43,29.1,29.49,28.62,66.46,73.57,66.46,0.366,20.37,21.47,19.63,1.199,0.953,30.94,18.59,2.192,0,12.56,-0.004333287,-0.006075168,2.5E-07
"2018-04-19 05:10:00",51159,"CKVY",12.62,29.12,29.7,30.05,29.12,70.55,70.55,60.72,0.383,19.25,20.81,18.01,1.615,1.395,328.5,68.47,3.946,0,12.56,-0.004333287,-0.006075168,2.5E-07
"2018-04-19 05:15:00",51160,"CKVY",12.62,27.7,28.19,29.06,27.64,72.47,72.54,70.62,0.371,20.35,20.99,19.93,1.818,1.775,219.6,3.157,3.288,0,12.56,-0.003250635,-0.004209971,2.5E-07
"2018-04-19 05:20:00",51161,"CKVY",12.61,28.38,27.9,28.38,27.57,69.65,72.47,69.65,0.367,19.8,20.04,19.57,1.832,1.764,218.6,14.83,2.85,0,12.56,-0.003250635,-0.004209971,2.5E-07
"2018-04-19 05:25:00",51162,"CKVY",12.61,28.62,28.58,28.81,28.38,67.87,70.14,67.66,0.361,19.7,20.01,19.3,1.712,1.822,213.7,19.91,2.192,0,12.56,-0.003250635,-0.004209971,2.5E-07
"2018-04-19 05:30:00",51163,"CKVY",12.61,28.01,28.37,28.69,28.01,70.93,70.93,67.87,0.368,19.58,19.92,19.28,1.383,1.38,339.2,71.34,3.507,0,12.56,-0.002813626,-0.003514697,0.00104184
"2018-04-19 05:35:00",51164,"CKVY",12.61,29.06,28.5,29.18,28.01,69.55,72.3,69.24,0.377,20.29,20.62,19.9,1.722,1.618,66,13.54,3.507,0,12.56,-0.002813626,-0.003514697,0.00104184
"2018-04-19 05:40:00",51165,"CKVY",12.61,28.38,28.78,29.24,28.32,76.32,76.32,69.59,0.402,21.01,21.97,20.43,2.078,1.896,131.6,38.95,3.069,0,12.57,-0.002813626,-0.003514697,0.00104184
"2018-04-19 05:45:00",51166,"CKVY",12.61,28.32,28.69,29.12,28.26,71.72,77.08,69.11,0.377,20.87,22.23,20.09,2.498,2.369,239.6,35.61,3.726,0,12.56,-0.00252989,-0.003061262,0.006803077
"2018-04-19 05:50:00",51167,"CKVY",12.6,28.01,27.86,28.38,27.52,76.12,76.12,71.69,0.395,20.4,21.53,19.81,3.368,2.858,262.4,10.57,6.795,0,12.57,-0.00252989,-0.003061262,0.006803077
"2018-04-19 05:55:00",51168,"CKVY",12.6,28.82,28.57,28.94,27.89,71.69,76.29,71.31,0.385,21.03,21.62,20.65,3.791,3.649,304.6,16.72,5.918,0,12.57,-0.00252989,-0.003061262,0.006803077
"2018-04-19 06:00:00",51169,"CKVY",12.6,29.75,29.25,29.81,28.76,67.16,72,66.92,0.374,20.55,21.11,19.98,4.028,3.914,4.187,17.61,4.384,0,12.57,0.003622488,0.006286526,0.01797464
"2018-04-19 06:05:00",51170,"CKVY",12.6,30.24,29.98,30.3,29.62,62.73,67.19,62.66,0.357,19.82,20.26,19.07,2.866,3.517,305.7,59.37,4.165,0,12.57,0.003622488,0.006286526,0.01797464
"2018-04-19 06:10:00",51171,"CKVY",12.6,29.75,29.85,30.55,29.38,67.33,69.53,62.01,0.375,20.15,20.88,18.88,2.803,2.79,306.5,23.39,4.384,0,12.57,0.003622488,0.006286526,0.01797464
"2018-04-19 06:15:00",51172,"CKVY",12.6,30.49,30.16,30.49,29.75,62.14,67.33,62.14,0.357,19.6,20.31,19,2.715,2.843,359.3,11.18,4.384,0,12.57,0.004125603,0.007169263,0.04207866
"2018-04-19 06:20:00",51173,"CKVY",12.6,30.74,30.71,30.98,30.37,60.39,62.42,59.15,0.35,18.74,19.24,18.25,3.262,2.902,15.86,17.22,5.48,0,12.57,0.004125603,0.007169263,0.04207866
"2018-04-19 06:25:00",51174,"CKVY",12.6,30.99,30.77,31.05,30.61,58.78,61.35,58.78,0.345,18.71,19.02,18.15,3.848,3.516,28.91,10.18,7.672,0.02936267,12.57,0.004125603,0.007169263,0.04207866
"2018-04-19 06:30:00",51175,"CKVY",12.6,32.1,31.76,32.22,30.92,52.35,58.78,51.91,0.321,17.03,18.37,16.35,4.923,4.382,10.02,17.6,9.21,0.144727,12.57,0.00586082,0.01019668,0.07977778
"2018-04-19 06:35:00",51176,"CKVY",12.6,30.49,31.02,32.28,29.5,61.32,69.05,51.49,0.352,18.42,20.73,16.26,6.024,5.459,287.3,19.71,10.52,0.3931133,12.58,0.00586082,0.01019668,0.07977778
"2018-04-19 06:40:00",51177,"CKVY",12.59,29.87,30.51,30.99,29.87,66.06,66.06,58.85,0.37,18.9,19.92,18.09,5.718,5.964,296.2,13.6,7.234,0.8219258,12.58,0.00586082,0.01019668,0.07977778
"2018-04-19 06:45:00",51178,"CKVY",12.6,29.01,29.19,29.87,28.88,70.42,70.42,66.09,0.381,20.48,20.68,19.94,5.017,5.306,279.8,14.46,5.48,1.477715,12.58,0.007283314,0.01257653,0.1225713
"2018-04-19 06:50:00",51179,"CKVY",12.59,29.5,29.28,29.56,28.82,66.99,70.49,66.99,0.37,20.23,20.62,19.9,4.152,4.697,327,9.77,5.042,2.881091,12.58,0.007283314,0.01257653,0.1225713
"2018-04-19 06:55:00",51180,"CKVY",12.6,30.49,30.03,30.49,29.5,61.42,66.95,61.08,0.353,19.2,19.94,18.52,3.69,3.885,337.3,8.95,4.384,5.727355,12.58,0.007283314,0.01257653,0.1225713
"2018-04-19 07:00:00",51181,"CKVY",12.6,30.74,30.54,30.8,30.37,58.95,62.07,58.95,0.342,18.55,19.06,18.07,3.137,3.434,351.2,8.36,3.507,10.22859,12.58,0.006493573,0.01051419,0.1680418
"2018-04-19 07:05:00",51182,"CKVY",12.61,31.73,31.15,31.73,30.68,54.24,58.98,54.14,0.328,17.78,18.38,16.99,2.872,2.939,26.78,18.18,5.48,15.6909,12.58,0.006493573,0.01051419,0.1680418
"2018-04-19 07:10:00",51183,"CKVY",12.62,31.48,31.59,31.85,31.3,58.19,59.29,53.69,0.348,18.04,18.91,16.87,3.253,2.991,40.86,7.008,5.699,20.66577,12.58,0.006493573,0.01051419,0.1680418
"2018-04-19 07:15:00",51184,"CKVY",12.62,31.97,31.78,31.98,31.36,55.31,58.26,55.31,0.337,17.99,18.51,17.57,3.825,3.52,10.94,24.07,6.357,24.28595,12.58,0.007978726,0.01220352,0.2152425
"2018-04-19 07:20:00",51185,"CKVY",12.63,32.41,32.22,32.47,31.85,52.56,55.24,52.25,0.326,17.23,17.68,16.74,4.445,4.167,342.1,10.43,7.453,26.70802,12.58,0.007978726,0.01220352,0.2152425
"2018-04-19 07:25:00",51186,"CKVY",12.63,32.72,32.62,32.9,32.28,51.05,52.73,50.29,0.321,16.68,17.13,16.16,5.246,4.855,6.636,9.57,8.55,28.7201,12.58,0.007978726,0.01220352,0.2152425
"2018-04-19 07:30:00",51187,"CKVY",12.65,33.21,33.09,33.27,32.72,50.05,51.01,49.05,0.321,16.34,16.64,16.03,5.682,5.543,348.9,21.17,8.33,31.54403,12.58,0.01211643,0.01897886,0.2630401
"2018-04-19 07:35:00",51188,"CKVY",12.69,31.11,31.48,33.27,30.74,65.13,67.09,50.22,0.384,20.04,21.23,16.69,6.083,5.924,287.7,7.076,9.21,39.04021,12.58,0.01211643,0.01897886,0.2630401
"2018-04-19 07:40:00",51189,"CKVY",12.74,30.86,31.12,31.42,30.86,68.7,68.74,62.25,0.401,20.72,21.91,19.82,5.87,6.021,282.4,7.136,7.234,53.09542,12.58,0.01211643,0.01897886,0.2630401
"2018-04-19 07:45:00",51190,"CKVY",12.79,31.36,31,31.36,30.74,67.54,69.56,67.54,0.402,21.95,22.18,21.72,5.501,5.655,285.7,7.564,6.138,72.05019,12.58,0.01427074,0.02000812,0.3087532
"2018-04-19 07:50:00",51191,"CKVY",12.88,33.33,32.26,33.39,31.36,58.46,67.54,58.36,0.377,21.17,21.98,20.18,4.526,4.995,327.7,23.05,4.822,96.88538,12.58,0.01427074,0.02000812,0.3087532
"2018-04-19 07:55:00",51192,"CKVY",12.93,34.45,34.06,34.45,33.33,49.4,58.91,48.23,0.333,18.76,20.87,16.78,4.11,4.253,14.3,9.42,6.357,129.6693,12.59,0.01427074,0.02000812,0.3087532
"2018-04-19 08:00:00",51193,"CKVY",13.01,34.69,34.72,34.94,34.45,49.33,50.94,48.4,0.336,17.76,18.62,17.14,4.318,4.175,352.1,11.59,6.795,157.0406,12.59,0.02166148,0.02844535,0.3562644
"2018-04-19 08:05:00",51194,"CKVY",13.06,34.69,34.6,34.75,34.44,49.67,50.08,47.64,0.338,17.23,17.99,16.7,5.063,4.663,359.1,12.49,7.672,170.042,12.59,0.02166148,0.02844535,0.3562644
"2018-04-19 08:10:00",51195,"CKVY",13.13,34.75,34.73,34.93,34.62,47.95,49.67,46.95,0.327,17.11,17.91,16.44,5.512,5.313,2.838,10.24,7.891,166.8291,12.59,0.02166148,0.02844535,0.3562644
"2018-04-19 08:15:00",51196,"CKVY",13.21,35.24,34.96,35.36,34.62,47.81,49.53,46.64,0.332,17.21,18.3,16.36,5.906,5.772,349.6,12.59,8.99,165.9499,12.59,0.02508069,0.033926,0.4033318
"2018-04-19 08:20:00",51197,"CKVY",13.31,35.92,35.54,36.04,35.12,48.05,50.28,45.96,0.343,18.08,18.95,16.4,5.782,5.875,321.5,9.8,7.234,175.8868,12.59,0.02508069,0.033926,0.4033318
"2018-04-19 08:25:00",51198,"CKVY",13.37,36.11,35.93,36.17,35.61,47.6,50.01,47.33,0.343,18.33,19.29,17.74,5.605,5.75,321.1,11.1,7.453,189.2239,12.6,0.02508069,0.033926,0.4033318
"2018-04-19 08:30:00",51199,"CKVY",13.42,36.41,36.21,36.48,35.98,49.87,49.87,46.95,0.363,18.47,19.49,17.74,5.282,5.356,335.3,10.78,7.672,199.0516,12.6,0.02888056,0.0385893,0.4477169
"2018-04-19 08:35:00",51200,"CKVY",13.45,36.66,36.51,36.79,36.35,51.76,52.04,49.18,0.381,19.74,20.75,19.18,5.58,5.413,348,10.53,8.99,202.6339,12.6,0.02888056,0.0385893,0.4477169
"2018-04-19 08:40:00",51201,"CKVY",13.48,37.09,36.86,37.09,36.66,47.54,51.66,45.72,0.356,18.75,20.6,17.88,6.094,5.82,339.8,10.23,9.86,202.5047,12.6,0.02888056,0.0385893,0.4477169
"2018-04-19 08:45:00",51202,"CKVY",13.51,37.03,37.1,37.22,36.91,47.64,48.29,45.61,0.356,18.88,19.32,17.92,6.617,6.343,342.4,9.45,9.86,205.3218,12.6,0.03052905,0.04074006,0.4907561
"2018-04-19 08:50:00",51203,"CKVY",13.52,37.47,37.33,37.65,36.97,48.46,49.63,47.57,0.368,19.79,20.46,18.9,6.7,6.675,346,10.82,9.21,206.8185,12.6,0.03052905,0.04074006,0.4907561
"2018-04-19 08:55:00",51204,"CKVY",13.59,38.08,37.73,38.21,37.4,48.09,51.83,48.05,0.374,20.64,21.7,19.85,6.52,6.601,351.1,12.9,8.99,209.7678,12.6,0.03052905,0.04074006,0.4907561
"2018-04-19 09:00:00",51205,"CKVY",13.66,38.33,38.2,38.51,37.96,44.99,47.98,44.79,0.353,19.33,20.39,18.6,6.586,6.603,344.5,10.91,9.64,216.4449,12.6,0.03331314,0.04472532,0.5320922
"2018-04-19 09:05:00",51206,"CKVY",13.97,39.25,38.72,39.25,38.2,41.83,45.82,40.46,0.341,18.24,19.27,17.01,6.752,6.653,340,8.45,9.21,230.6185,12.6,0.03331314,0.04472532,0.5320922
"2018-04-19 09:10:00",51207,"CKVY",13.9,40.05,39.52,40.05,39.12,40.87,43.27,38.33,0.343,17.5,19.11,16.02,6.777,6.759,345.3,9.37,8.55,254.6952,12.6,0.03331314,0.04472532,0.5320922
"2018-04-19 09:15:00",51208,"CKVY",13.83,41.1,40.24,41.1,39.86,40.52,42.41,37.23,0.355,17.49,19.82,16.18,6.616,6.675,356,12.02,8.77,280.0048,12.61,0.04267934,0.05650657,0.5734907
"2018-04-19 09:20:00",51209,"CKVY",13.77,41.1,40.81,41.22,40.54,36.68,40.38,35.1,0.321,16.68,18.79,15.3,6.784,6.724,349.3,12.75,10.52,309.4749,12.61,0.04267934,0.05650657,0.5734907
"2018-04-19 09:25:00",51210,"CKVY",13.74,41.78,41.36,41.84,40.91,35.51,38.94,34.99,0.319,16.9,18.44,15.51,6.831,6.773,341.3,12.94,9.43,330.999,12.61,0.04267934,0.05650657,0.5734907
"2018-04-19 09:30:00",51211,"CKVY",13.71,42.58,42.09,42.64,41.41,36.64,39.15,34.75,0.34,17.24,19.18,15.82,6.68,6.779,346.6,15.38,9.21,360.4111,12.61,0.05279441,0.06868435,0.6119611
"2018-04-19 09:35:00",51212,"CKVY",13.7,42.64,42.89,43.32,42.46,34.17,37.43,32.07,0.317,17.15,18.65,15.33,6.121,6.367,324.8,13.44,7.672,392.5728,12.61,0.05279441,0.06868435,0.6119611
"2018-04-19 09:40:00",51213,"CKVY",13.68,42.94,43,43.32,42.58,30.83,36.85,30.83,0.29,16.5,18.21,14.15,5.568,5.811,339.9,17.91,7.672,428.6462,12.61,0.05279441,0.06868435,0.6119611
"2018-04-19 09:45:00",51214,"CKVY",13.67,43.62,43.07,43.62,42.82,34.37,35.43,30.83,0.331,16.05,18.01,14.15,5.585,5.589,349.6,15.06,9.21,446.7126,12.62,0.06062524,0.07671292,0.6478721
"2018-04-19 09:50:00",51215,"CKVY",13.68,43.74,43.61,43.87,43.25,29.6,35.33,28.12,0.287,15.24,17.83,12.76,5.513,5.544,346.2,16.86,8.11,435.3283,12.62,0.06062524,0.07671292,0.6478721
"2018-04-19 09:55:00",51216,"CKVY",13.68,44.3,43.9,44.3,43.68,30.76,31.66,27.26,0.304,13.86,15.84,12.19,5.604,5.701,339.5,10.43,8.11,408.9211,12.62,0.06062524,0.07671292,0.6478721
"2018-04-19 10:00:00",51217,"CKVY",13.67,43.92,44.1,44.67,43.8,28.77,31.73,27.47,0.281,14.08,16.27,12.49,4.932,5.276,346.9,10.41,6.576,370.1273,12.62,0.05510304,0.07115842,0.6825959
"2018-04-19 10:05:00",51218,"CKVY",13.68,44.4,44.32,44.65,43.86,25.88,31.55,25.75,0.257,13.75,16,11.5,4.414,4.672,325.6,19.25,5.918,348.9305,12.62,0.05510304,0.07115842,0.6825959
"2018-04-19 10:10:00",51219,"CKVY",13.68,44.89,44.84,45.2,44.4,26.84,29.04,25.75,0.272,13.4,14.84,11.47,3.861,4.02,330.3,13.22,5.261,338.7211,12.62,0.05510304,0.07115842,0.6825959
"2018-04-19 10:15:00",51220,"CKVY",13.69,45.38,45.21,45.51,44.77,29.45,29.59,26.77,0.304,14.19,15.48,12.7,3.566,3.745,331.4,16.83,5.48,341.4514,12.62,0.05351673,0.06736412,0.7136511
"2018-04-19 10:20:00",51221,"CKVY",13.69,46.12,45.65,46.12,45.38,31.37,31.37,27.53,0.333,15.06,17.45,14.12,3.059,3.341,344.9,17.35,5.699,349.5388,12.62,0.05351673,0.06736412,0.7136511
"2018-04-19 10:25:00",51222,"CKVY",13.69,46.37,46.44,46.8,46,24.88,32.88,23.89,0.266,14.51,18.65,11.33,2.847,3.003,297.3,37.57,6.138,362.9248,12.62,0.05351673,0.06736412,0.7136511
"2018-04-19 10:30:00",51223,"CKVY",13.69,46.56,46.58,46.99,46.25,24.37,29.24,24.16,0.263,13.17,16.47,11.8,2.658,2.671,336.3,40.66,4.603,386.8588,12.62,0.05884958,0.07086748,0.7410902
"2018-04-19 10:35:00",51224,"CKVY",13.69,47.91,47.17,47.98,46.49,24.51,26.7,21.9,0.278,12.03,14.39,10.51,2.299,2.528,353.6,44.31,3.288,414.7966,12.62,0.05884958,0.07086748,0.7410902
"2018-04-19 10:40:00",51225,"CKVY",13.69,48.16,48.06,48.22,47.79,24.44,26.02,22.86,0.28,13.21,14.8,11.76,2.2,2.228,326.2,21.46,4.822,445.4875,12.62,0.05884958,0.07086748,0.7410902
"2018-04-19 10:45:00",51226,"CKVY",13.7,48.65,48.17,48.65,47.97,27.49,28.35,22.62,0.321,13.4,16.96,11.67,2.071,2.116,355.3,16.58,3.946,464.8767,12.62,0.06782018,0.07914041,0.767002
"2018-04-19 10:50:00",51227,"CKVY",13.7,48.27,48.46,48.71,48.21,25.5,27.53,22.86,0.293,14.25,16.62,12.12,2.655,2.292,326.8,32.29,5.699,470.711,12.62,0.06782018,0.07914041,0.767002
"2018-04-19 10:55:00",51228,"CKVY",13.7,49.32,48.3,49.38,47.78,28.59,29.58,23.68,0.342,14.61,18.82,12.6,2.383,2.602,333.8,44.72,4.384,470.563,12.63,0.06782018,0.07914041,0.767002
"2018-04-19 11:00:00",51229,"CKVY",13.69,49.06,49.05,49.44,48.64,24.19,28.55,23.13,0.287,14.04,18,12.9,2.318,2.436,246.4,65.7,3.946,478.1878,12.63,0.07044674,0.08237474,0.7877598
"2018-04-19 11:05:00",51230,"CKVY",13.7,49.06,49.13,49.37,48.82,21.96,25.97,21.75,0.26,13.61,15.75,11.56,2.18,2.228,333.7,34.79,5.48,489.8953,12.63,0.07044674,0.08237474,0.7877598
"2018-04-19 11:10:00",51231,"CKVY",13.7,50.23,49.52,50.24,48.94,21.14,23.4,20.93,0.262,12.1,13.89,10.78,2.137,2.144,215.1,69.28,5.042,488.3206,12.63,0.07044674,0.08237474,0.7877598
"2018-04-19 11:15:00",51232,"CKVY",13.68,50.29,50.35,50.67,50.05,22.44,24.57,20.9,0.278,13.4,15.68,11.74,2.23,2.045,78.18,61.06,6.576,485.558,12.63,0.07149408,0.08299148,0.8073997
"2018-04-19 11:20:00",51233,"CKVY",13.68,50.17,49.93,50.42,49.55,22.71,25.32,21.07,0.28,13.43,16.01,11.7,2.197,2.355,57.05,46.19,6.576,479.3093,12.63,0.07149408,0.08299148,0.8073997
"2018-04-19 11:25:00",51234,"CKVY",13.7,50.6,50.43,50.66,50.05,20.86,25.18,19.69,0.262,12.97,16.25,10.38,2.272,2.227,82.7,58.03,4.165,473.1329,12.63,0.07149408,0.08299148,0.8073997
"2018-04-19 11:30:00",51235,"CKVY",13.7,50.79,50.64,50.91,50.41,21.03,22.71,18.01,0.266,11.24,13.94,8.62,2.582,2.413,324.1,37.09,6.357,466.4211,12.63,0.0707491,0.08293615,0.8231846
"2018-04-19 11:35:00",51236,"CKVY",13.68,50.47,50.8,51.4,50.16,18.46,22.92,17.84,0.23,11.73,14.71,8.19,3.503,3.006,19.5,35.28,17.76,467.3645,12.63,0.0707491,0.08293615,0.8231846
"2018-04-19 11:40:00",51237,"CKVY",13.69,52.12,51.34,52.19,50.4,22.02,25.52,18.46,0.292,13.22,17.18,9.05,3.903,3.66,50.35,45.68,7.453,475.8401,12.63,0.0707491,0.08293615,0.8231846
"2018-04-19 11:45:00",51238,"CKVY",13.69,52.24,51.88,52.25,51.44,18.04,22.5,16.02,0.241,9.74,15.01,6.965,4.673,4.484,99.9,37.4,13.81,485.345,12.63,0.07876182,0.09577528,0.836014
"2018-04-19 11:50:00",51239,"CKVY",13.68,52.36,52.48,52.98,51.99,18.32,20.85,15.5,0.245,10.82,13.74,6.645,5.518,4.862,73.16,21.79,13.81,514.6459,12.63,0.07876182,0.09577528,0.836014
"2018-04-19 11:55:00",51240,"CKVY",13.68,52.67,52.67,53.35,52.18,17.87,22.16,16.16,0.242,11.02,15.54,7.603,6.434,5.919,64.81,23.45,9.86,585.6108,12.63,0.07876182,0.09577528,0.836014
"2018-04-19 12:00:00",51241,"CKVY",13.67,53.16,52.49,53.23,52.12,19.28,20.55,16.5,0.266,9.82,13.4,7.965,6.043,6.2,53.9,44.26,10.96,653.4664,12.63,0.1057302,0.1302068,0.8455501
"2018-04-19 12:05:00",51242,"CKVY",13.66,54.09,53.24,54.15,52.67,19.69,21.03,16.57,0.281,11.24,14.44,9.06,4.326,5.39,54.95,77.83,7.891,724.8411,12.63,0.1057302,0.1302068,0.8455501
"2018-04-19 12:10:00",51243,"CKVY",13.67,54.21,54.71,55.26,53.84,17.56,22.09,16.12,0.252,12.81,16.81,9.11,4.142,4.083,126.7,72.09,14.69,761.048,12.63,0.1057302,0.1302068,0.8455501
"2018-04-19 12:15:00",51244,"CKVY",13.67,56.19,54.85,56.19,53.84,21.92,22.57,16.6,0.338,13.19,18.3,9.75,7.061,5.491,102.8,13.82,20.82,819.3817,12.63,0.124092,0.1484075,0.8494322
"2018-04-19 12:20:00",51245,"CKVY",13.66,55.94,56.08,57.49,54.83,19.24,21.57,17.42,0.294,14.94,17.63,11.96,11.76,9.32,90.3,9.02,24.55,845.2886,12.63,0.124092,0.1484075,0.8494322
"2018-04-19 12:25:00",51246,"CKVY",13.66,54.34,54.98,56.07,54.34,17.84,20.2,17.49,0.257,13.2,15.64,11.18,15.91,14.01,95.2,11.2,23.89,856.3946,12.63,0.124092,0.1484075,0.8494322
"2018-04-19 12:30:00",51247,"CKVY",13.65,55.26,55.46,56.31,54.28,17.22,21.13,16.5,0.256,12.95,16.15,10.82,16.94,16.59,86.8,10.7,23.89,864.5853,12.62,0.1365481,0.1803345,0.8502815
"2018-04-19 12:35:00",51248,"CKVY",13.64,55.99,55.39,56.06,54.45,20.44,20.44,15.85,0.313,13.13,16,9.53,16.2,16.72,91.1,11.06,22.14,876.5787,12.62,0.1365481,0.1803345,0.8502815
"2018-04-19 12:40:00",51249,"CKVY",13.64,57.29,57.25,58.77,56.05,17.08,21.67,15.95,0.274,14.6,18.65,11.8,15.35,15.65,100.9,13.13,21.7,890.1483,12.62,0.1365481,0.1803345,0.8502815
"2018-04-19 12:45:00",51250,"CKVY",13.64,56.17,56.28,57.47,55.19,18.72,19.68,15.54,0.288,12.7,16.05,9.43,15.45,15.3,108.6,10.06,23.24,838.9893,12.62,0.1340979,0.1831369,0.8488753
"2018-04-19 12:50:00",51251,"CKVY",13.64,56.04,56.31,57.15,55.62,16.63,19.03,16.12,0.255,12.63,15.06,10.69,16.41,15.74,109.4,10.7,23.45,764.3649,12.62,0.1340979,0.1831369,0.8488753
"2018-04-19 12:55:00",51252,"CKVY",13.64,56.34,55.95,56.84,54.81,17.49,19.96,16.01,0.271,13.05,15.87,9.8,16.49,16.58,98.9,11.39,24.99,700.6749,12.62,0.1340979,0.1831369,0.8488753
"2018-04-19 13:00:00",51253,"CKVY",13.64,56.96,56.16,57.14,55.23,16.42,20.02,15.36,0.26,13.23,15.66,9.66,16.43,16.44,106.6,10.57,24.77,698.6763,12.62,0.1288825,0.1781973,0.8442423
"2018-04-19 13:05:00",51254,"CKVY",13.64,57.76,57.25,58.5,56.28,17.01,19.34,15.22,0.277,12.65,16.19,10.21,16.41,16.62,117.9,11.02,23.02,757.1763,12.62,0.1288825,0.1781973,0.8442423
"2018-04-19 13:10:00",51255,"CKVY",13.64,57.21,57.53,58.93,56.96,19.72,19.72,15.67,0.315,13.53,16.77,11.05,17.15,16.98,114.4,9.17,25.43,831.1668,12.62,0.1288825,0.1781973,0.8442423
"2018-04-19 13:15:00",51256,"CKVY",13.64,56.77,57.28,58.25,56.53,17.52,20.81,17.38,0.276,15.1,17.79,13.12,16.94,16.9,93.5,10.33,25.43,859.1042,12.62,0.1425552,0.1947496,0.8351465
"2018-04-19 13:20:00",51257,"CKVY",13.63,56.22,56.54,57.27,55.79,17.76,20.4,16.36,0.274,13.8,16.57,11.06,16.25,16.38,93.1,10.48,22.8,818.4127,12.62,0.1425552,0.1947496,0.8351465
"2018-04-19 13:25:00",51258,"CKVY",13.63,57.02,56.75,57.88,56.03,17.83,21.12,16.46,0.283,14.27,17.93,11.66,15.48,15.72,93.1,12.17,21.26,750.2975,12.62,0.1425552,0.1947496,0.8351465
"2018-04-19 13:30:00",51259,"CKVY",13.63,56.28,56.66,57.27,56.16,16.66,19.34,15.98,0.257,12.69,15.6,10.84,15.18,15.49,94.3,17.02,22.14,712.2301,12.62,0.1277563,0.1767581,0.8234569
"2018-04-19 13:35:00",51260,"CKVY",13.63,57.39,57.28,57.95,56.22,15.6,19.06,15.6,0.251,13.45,15.23,11.01,15.92,15.65,91.5,11.6,27.4,739.2828,12.62,0.1277563,0.1767581,0.8234569
"2018-04-19 13:40:00",51261,"CKVY",13.63,57.39,57.33,57.95,56.77,17.28,17.28,14.54,0.278,11.25,13.32,9.28,16.1,15.97,78.91,11.59,22.8,777.1954,12.61,0.1277563,0.1767581,0.8234569
"2018-04-19 13:45:00",51262,"CKVY",13.62,56.9,57.31,58.38,56.65,15.91,18.93,14.61,0.251,11.51,16.06,9.14,15.85,16.04,93.7,11.44,24.33,771.4822,12.61,0.1344655,0.1852736,0.8094379
"2018-04-19 13:50:00",51263,"CKVY",13.62,56.71,57.22,58.13,56.59,16.05,18.62,14.13,0.252,10.85,15.02,8.45,14.15,15.04,96.5,11.1,21.04,759.8383,12.61,0.1344655,0.1852736,0.8094379
"2018-04-19 13:55:00",51264,"CKVY",13.62,57.21,57.13,58.5,56.34,15.29,19.06,13.85,0.244,11.13,16.19,7.909,12.81,13.28,101.8,10.67,20.17,742.0425,12.61,0.1344655,0.1852736,0.8094379
"2018-04-19 14:00:00",51265,"CKVY",13.62,56.77,57.68,58.5,56.65,14.33,18.76,13.23,0.225,11.17,15.64,6.949,11.99,12.25,105.8,9.55,22.14,747.133,12.61,0.1311033,0.177866,0.7917223
"2018-04-19 14:05:00",51266,"CKVY",13.62,58.75,57.99,59.36,56.71,14.33,18.03,14.06,0.242,11.79,15.71,8.18,11.52,11.7,88.6,15.04,17.32,740.7858,12.61,0.1311033,0.177866,0.7917223
"2018-04-19 14:10:00",51267,"CKVY",13.62,58.13,58.15,59.36,57.51,14.4,17.97,13.1,0.238,10.67,14.94,7.747,11.31,11.6,89.2,14,18.63,768.6537,12.61,0.1311033,0.177866,0.7917223
"2018-04-19 14:15:00",51268,"CKVY",13.61,59.11,58.52,59.42,57.75,17.38,18.24,12.99,0.297,11.39,15.36,7.967,11.25,11.29,94.6,12.99,20.6,813.574,12.61,0.1366547,0.1804825,0.7699305
"2018-04-19 14:20:00",51269,"CKVY",13.61,59.59,59.47,60.09,58.73,14.4,17.83,13.4,0.251,11.97,15.53,8.99,12.6,12,108.8,9.93,20.17,823.0038,12.61,0.1366547,0.1804825,0.7699305
"2018-04-19 14:25:00",51270,"CKVY",13.6,57.99,59.21,60.89,57.86,13.16,17.52,11.93,0.216,9.8,15.89,6.214,13.3,13,122.2,12.91,19.51,796.332,12.61,0.1366547,0.1804825,0.7699305
"2018-04-19 14:30:00",51271,"CKVY",13.6,59.71,58.91,59.71,57.93,14.33,16.56,12.96,0.25,10.41,13.93,7.701,14.14,13.67,91.3,10.27,20.6,774.5717,12.61,0.1367341,0.1845681,0.7456058
"2018-04-19 14:35:00",51272,"CKVY",13.6,59.46,59.69,60.69,59.22,13.16,17.07,13.06,0.228,10.94,15.33,8.69,14.04,14.18,97.6,10.26,25.65,796.2278,12.61,0.1367341,0.1845681,0.7456058
"2018-04-19 14:40:00",51273,"CKVY",13.59,59.83,59.8,60.82,59.15,13.81,17.1,12.58,0.242,11.01,15.03,8.1,14.57,14.18,105.7,14.8,21.92,813.2597,12.61,0.1367341,0.1845681,0.7456058
"2018-04-19 14:45:00",51274,"CKVY",13.59,58.1,59.07,59.83,58.1,13.47,15.53,12.55,0.222,9.48,12.47,7.173,15.57,15.1,102,8.71,23.45,794.6373,12.61,0.1369772,0.1885236,0.7181523
"2018-04-19 14:50:00",51275,"CKVY",13.58,59.02,58.53,59.09,58.1,15.63,16.66,13.33,0.267,10.22,13.61,8.22,15.93,15.76,111.4,9.97,22.58,699.4103,12.61,0.1369772,0.1885236,0.7181523
"2018-04-19 14:55:00",51276,"CKVY",13.59,58.71,58.76,59.46,58.16,14.33,16.04,12.68,0.242,10.25,13.21,7.122,16.28,16.19,93.1,10.53,21.04,614.892,12.6,0.1369772,0.1885236,0.7181523
"2018-04-19 15:00:00",51277,"CKVY",13.59,58.47,58.84,59.39,58.34,15.18,15.73,13.02,0.254,10.29,12.47,7.847,15.66,16.08,100.4,11.01,20.82,572.6653,12.6,0.1188692,0.1714168,0.6878434
"2018-04-19 15:05:00",51278,"CKVY",13.59,58.53,58.2,58.65,57.67,13.92,15.49,12.75,0.233,9.24,11.82,6.947,15.01,15.22,97.6,13.62,20.6,543.3582,12.6,0.1188692,0.1714168,0.6878434
"2018-04-19 15:10:00",51279,"CKVY",13.59,57.73,58.14,58.59,57.67,13.16,15.46,12.03,0.214,8.17,11.62,5.709,14.74,14.91,114.1,11.62,20.39,511.8244,12.6,0.1188692,0.1714168,0.6878434
"2018-04-19 15:15:00",51280,"CKVY",13.59,57.6,58.09,59.02,57.54,11.76,16.66,11.76,0.191,9,13.66,4.915,14.03,14.33,113,13.48,21.7,463.2591,12.6,0.1062374,0.15568,0.6555464
"2018-04-19 15:20:00",51281,"CKVY",13.59,57.6,57.74,58.04,57.36,12.99,14.94,11.86,0.211,7.578,10.26,5.105,13.73,13.84,110,15.79,19.95,442.4328,12.6,0.1062374,0.15568,0.6555464
"2018-04-19 15:25:00",51282,"CKVY",13.58,58.22,58.1,58.47,57.54,14.05,15.77,12.51,0.233,9.25,11.87,6.774,13.1,13.49,99.7,10.17,20.6,425.9083,12.6,0.1062374,0.15568,0.6555464
"2018-04-19 15:30:00",51283,"CKVY",13.59,58.1,58.38,58.96,57.97,12.96,16.32,12.89,0.214,9.26,12.99,7.387,13.24,13.04,96.8,14.52,19.73,421.9763,12.59,0.1008239,0.1472488,0.6199425
"2018-04-19 15:35:00",51284,"CKVY",13.6,58.28,58.18,58.47,57.73,13.57,15.08,12.48,0.225,8.7,11.02,6.507,13.74,13.41,109.1,12.03,20.17,431.2821,12.59,0.1008239,0.1472488,0.6199425
"2018-04-19 15:40:00",51285,"CKVY",13.6,58.04,58.1,58.28,57.79,13.61,14.77,12.54,0.224,8.32,10.4,6.676,14.4,13.9,105,9.3,23.24,434.919,12.59,0.1008239,0.1472488,0.6199425
"2018-04-19 15:45:00",51286,"CKVY",13.6,58.1,58.09,58.53,57.85,14.36,15.42,12.82,0.237,8.82,11.52,7.202,14.57,14.65,98.8,13,20.82,418.9681,12.59,0.09976447,0.1472678,0.5819873
"2018-04-19 15:50:00",51287,"CKVY",13.6,58.1,58.26,58.59,57.85,12.75,15.29,12.07,0.21,8.78,11.42,5.723,14.32,14.61,104.6,10.42,24.11,401.1956,12.59,0.09976447,0.1472678,0.5819873
"2018-04-19 15:55:00",51288,"CKVY",13.6,58.9,58.28,58.9,57.91,14.53,16.01,12.58,0.247,9.53,12.46,6.688,13.1,13.71,101.4,12.48,16.66,381.4297,12.59,0.09976447,0.1472678,0.5819873
"2018-04-19 16:00:00",51289,"CKVY",13.6,58.96,58.67,58.96,58.28,14.02,16.04,11.93,0.239,9.26,12.81,5.861,13.04,13.09,103.5,13.08,18.63,386.9276,12.59,0.09739337,0.1445244,0.5415207
"2018-04-19 16:05:00",51290,"CKVY",13.59,58.22,58.54,58.96,58.1,12.75,14.74,12.75,0.211,9.09,10.8,7.181,12.61,12.84,100.3,13.16,18.63,388.1492,12.59,0.09739337,0.1445244,0.5415207
"2018-04-19 16:10:00",51291,"CKVY",13.59,58.28,58.59,58.96,58.1,11.83,16.08,11.79,0.196,9.77,12.71,5.511,12.36,12.4,95.1,13.17,17.97,383.7689,12.59,0.09739337,0.1445244,0.5415207
"2018-04-19 16:15:00",51292,"CKVY",13.61,58.28,58.28,58.47,58.1,12.82,14.12,11.65,0.213,7.327,9.59,5.207,11.63,11.95,94.7,8.94,16.22,358.8057,12.59,0.0891864,0.1331366,0.4996824
"2018-04-19 16:20:00",51293,"CKVY",13.61,58.28,58.36,58.9,58.16,13.2,16.66,12,0.219,8.97,13.52,6.001,11.45,11.43,102.4,12.7,16.88,331.7222,12.59,0.0891864,0.1331366,0.4996824
"2018-04-19 16:25:00",51294,"CKVY",13.61,57.85,58.19,58.47,57.85,12.1,15.42,11.52,0.198,8.24,11.62,4.707,11.54,11.56,99,9.81,16.44,309.4056,12.59,0.0891864,0.1331366,0.4996824
"2018-04-19 16:30:00",51295,"CKVY",13.61,58.28,58.13,58.47,57.85,14.26,16.32,11.72,0.237,8.82,12.79,5.093,11.54,11.42,102.9,11.94,18.19,290.0954,12.59,0.08077887,0.1219765,0.4559325
"2018-04-19 16:35:00",51296,"CKVY",13.61,58.59,58.35,58.71,58.1,16.04,16.93,13.16,0.269,10.86,13.83,7.882,11.09,11.43,97.6,9.67,16.88,277.1032,12.59,0.08077887,0.1219765,0.4559325
"2018-04-19 16:40:00",51297,"CKVY",13.61,57.97,58.17,58.65,57.85,13.23,17,12.24,0.217,9.32,13.93,6.081,11.03,11.09,92.3,8.93,14.47,265.7897,12.59,0.08077887,0.1219765,0.4559325
"2018-04-19 16:45:00",51298,"CKVY",13.61,58.16,58.13,58.34,57.97,13.57,15.84,12.75,0.224,9.4,12.01,7.083,10.28,10.78,94.3,9.46,13.81,263.0956,12.59,0.0760226,0.1157952,0.4102251
"2018-04-19 16:50:00",51299,"CKVY",13.62,58.04,58.18,58.47,57.91,13.23,15.9,10.97,0.218,9.12,12.21,3.743,9.37,9.75,94.8,11.35,12.93,253.9103,12.59,0.0760226,0.1157952,0.4102251
"2018-04-19 16:55:00",51300,"CKVY",13.62,58.22,58.11,58.22,57.97,12.96,14.81,11.38,0.215,7.788,10.46,4.591,8.1,8.78,93.5,7.373,9.43,246.7811,12.59,0.0760226,0.1157952,0.4102251
"2018-04-19 17:00:00",51301,"CKVY",13.62,58.84,58.34,58.84,58.1,15.49,18.1,11.24,0.262,8.58,15.41,4.328,7.28,7.825,99.2,10.87,11.62,246.6834,12.58,0.06705268,0.1010069,0.3643822
"2018-04-19 17:05:00",51302,"CKVY",13.63,59.08,58.77,59.08,58.47,15.56,16.38,12.07,0.266,10.37,13.24,6.209,6.87,6.954,120.7,9.15,12.93,252.1646,12.58,0.06705268,0.1010069,0.3643822
"2018-04-19 17:10:00",51303,"CKVY",13.62,59.27,58.99,59.33,58.65,16.73,16.93,12.41,0.288,10.49,14.44,6.971,8.22,7.721,136.7,10.57,19.29,264.4689,12.58,0.06705268,0.1010069,0.3643822
"2018-04-19 17:15:00",51304,"CKVY",13.63,58.96,59.08,59.46,58.71,13.09,17.41,9.49,0.223,7.051,15.08,1.159,8.17,8.33,135.6,16.57,13.81,269.7477,12.58,0.06326436,0.09429613,0.3168032
"2018-04-19 17:20:00",51305,"CKVY",13.62,58.84,59,59.21,58.71,11.55,13.92,10.66,0.196,7.059,9.71,3.844,7.949,8.02,119.3,18.65,10.96,271.6949,12.58,0.06326436,0.09429613,0.3168032
"2018-04-19 17:25:00",51306,"CKVY",13.63,59.08,59.06,59.27,58.84,12.31,15.97,11.31,0.21,8.64,13.01,5.087,7.387,7.32,149.1,10.93,15.56,266.3704,12.58,0.06326436,0.09429613,0.3168032
"2018-04-19 17:30:00",51307,"CKVY",13.62,59.46,59.33,59.64,58.96,14.09,15.05,11.24,0.244,8.67,11.86,5.147,8.99,7.874,169.4,11.16,17.1,264.6685,12.58,0.06014724,0.09156264,0.2694553
"2018-04-19 17:35:00",51308,"CKVY",13.61,59.46,59.64,59.89,59.33,14.26,15.36,11.07,0.247,9.27,12.52,5.197,11.02,10.08,162.8,11.67,17.32,271.1783,12.58,0.06014724,0.09156264,0.2694553
"2018-04-19 17:40:00",51309,"CKVY",13.63,59.27,59.21,59.58,58.96,13.4,14.67,11.93,0.231,8.59,11.29,6.346,12.53,11.81,150.8,9.31,20.17,279.7328,12.58,0.06014724,0.09156264,0.2694553
"2018-04-19 17:45:00",51310,"CKVY",13.63,58.9,59.18,59.39,58.78,11.52,13.92,10.9,0.196,7.255,10.01,4.52,13.64,13.19,153,8.81,22.14,282.6177,12.58,0.07227269,0.1145832,0.2214912
"2018-04-19 17:50:00",51311,"CKVY",13.62,58.84,58.75,58.96,58.59,12.37,12.89,10.21,0.21,5.542,7.908,2.731,13.89,13.95,155.4,9.72,17.54,268.2299,12.58,0.07227269,0.1145832,0.2214912
"2018-04-19 17:55:00",51312,"CKVY",13.62,58.96,58.81,59.09,58.65,13.54,15.66,11.45,0.23,9,12.37,5.254,13.26,13.58,150.7,13.78,19.07,251.0651,12.58,0.07227269,0.1145832,0.2214912
"2018-04-19 18:00:00",51313,"CKVY",13.62,59.64,59.32,59.7,58.96,14.74,16.45,12.68,0.257,10.18,13.99,7.944,11.82,12.53,160.6,8.12,16.44,246.8829,12.58,0.0735634,0.1192769,0.1740571
"2018-04-19 18:05:00",51314,"CKVY",13.62,59.09,59.17,59.64,58.96,12.17,15.77,12.17,0.208,9.91,12.67,6.833,11.33,11.51,158.9,7.337,15.78,252.3317,12.58,0.0735634,0.1192769,0.1740571
"2018-04-19 18:10:00",51315,"CKVY",13.61,59.83,59.41,59.95,58.9,11.17,13.85,10.83,0.196,6.972,10.14,4.835,10.2,10.93,155.2,7.803,12.28,265.6931,12.58,0.0735634,0.1192769,0.1740571
"2018-04-19 18:15:00",51316,"CKVY",13.62,59.33,59.43,59.89,59.08,12.31,12.65,10.35,0.212,5.58,8.08,3.351,9.57,9.79,167.9,17.8,12.71,261.2173,12.58,0.06632265,0.1062508,0.1279079
"2018-04-19 18:20:00",51317,"CKVY",13.62,59.39,59.01,59.39,58.78,13.09,14.33,11.41,0.226,7.52,10.31,5.237,9.31,9.51,163.5,8.87,15.12,254.4065,12.58,0.06632265,0.1062508,0.1279079
"2018-04-19 18:25:00",51318,"CKVY",13.62,60.01,59.89,60.2,59.33,13.61,14.53,10.42,0.24,8.54,11.57,4.211,9.37,9.3,157.4,14.27,14.03,261.115,12.58,0.06632265,0.1062508,0.1279079
"2018-04-19 18:30:00",51319,"CKVY",13.62,59.34,59.47,60.01,59.21,11.69,13.78,9.94,0.202,6.08,10.28,2.62,10.69,10.01,128.2,11.15,18.63,266.4435,12.58,0.06478837,0.1018956,0.08404253
"2018-04-19 18:35:00",51320,"CKVY",13.63,59.09,59.12,59.34,58.96,12,13.85,10.69,0.205,6.908,9.85,4.013,11.81,11.13,152.5,16.78,20.39,265.2818,12.58,0.06478837,0.1018956,0.08404253
"2018-04-19 18:40:00",51321,"CKVY",13.63,58.35,58.87,59.21,58.35,12.55,13.09,11.11,0.209,6.131,7.965,4.591,12.84,12.43,160.6,6.325,16.66,241.2921,12.58,0.06478837,0.1018956,0.08404253
"2018-04-19 18:45:00",51322,"CKVY",13.63,58.59,58.53,58.9,58.22,15.42,15.63,12.27,0.259,9.33,12.22,6.34,11.84,12.46,165,8.54,12.93,213.6599,12.58,0.06334979,0.1056378,0.04513005
"2018-04-19 18:50:00",51323,"CKVY",13.63,57.97,58.28,58.72,57.91,16.32,17.24,13.61,0.268,12.01,13.95,8.77,10.05,11.05,160.6,6.439,12.49,194.0461,12.58,0.06334979,0.1056378,0.04513005
"2018-04-19 18:55:00",51324,"CKVY",13.64,56.62,57.32,57.97,56.56,17.86,20.63,15.66,0.279,14.24,16.84,11.22,8.33,9.09,154.7,8.33,9.21,173.1495,12.58,0.06334979,0.1056378,0.04513005
"2018-04-19 19:00:00",51325,"CKVY",13.65,56.43,56.49,56.8,56.25,22.55,23.03,17.69,0.35,16.57,19.35,13.3,7.178,7.753,156.9,8.49,8.11,157.2285,12.58,0.04497759,0.07686585,0.01928187
"2018-04-19 19:05:00",51326,"CKVY",13.65,55.26,55.68,56.49,55.26,23.2,23.72,22.14,0.346,18.5,19.65,17.32,6.085,6.522,142.3,5.37,6.576,149.2959,12.57,0.04497759,0.07686585,0.01928187
"2018-04-19 19:10:00",51327,"CKVY",13.66,54.77,55.14,55.69,54.46,17.21,23.79,17,0.252,13.2,18.79,10.69,6.917,6.403,142.5,7.351,13.15,133.0477,12.57,0.04497759,0.07686585,0.01928187
"2018-04-19 19:15:00",51328,"CKVY",13.6,53.53,54.2,54.89,53.35,19.78,20.22,16.38,0.276,12.14,13.7,9.97,8.14,7.55,141.5,6.556,15.34,115.323,12.57,0.0213533,0.02731204,0.007464781
"2018-04-19 19:20:00",51329,"CKVY",13.68,52.73,53.04,53.59,52.67,23.17,23.79,19.85,0.315,15.46,16.8,13.27,9.11,8.63,148.3,6.003,11.18,93.05684,12.57,0.0213533,0.02731204,0.007464781
"2018-04-19 19:25:00",51330,"CKVY",13.67,53.66,53.06,53.72,52.67,20.36,23.51,19.57,0.286,15.05,16.54,12.86,8.92,9.08,151,6.474,12.06,88.48527,12.57,0.0213533,0.02731204,0.007464781
"2018-04-19 19:30:00",51331,"CKVY",13.34,52.79,53.28,53.78,52.79,23.96,24.03,19.88,0.326,15.67,17.14,13.42,8.12,8.52,150.8,4.928,12.49,93.58372,12.57,0.02176613,0.02685051,0.001309402
"2018-04-19 19:35:00",51332,"CKVY",13.14,51.81,52.38,52.92,51.81,25.91,25.91,23.38,0.34,17.34,18.17,15.99,7.492,7.811,148.7,4.948,8.99,93.68543,12.56,0.02176613,0.02685051,0.001309402
"2018-04-19 19:40:00",51333,"CKVY",13.07,51.19,51.66,51.94,51.19,28.31,28.31,24.89,0.363,17.99,19.48,17.01,6.538,7.079,147.9,4.9,7.891,84.53813,12.56,0.02176613,0.02685051,0.001309402
"2018-04-19 19:45:00",51334,"CKVY",13.03,50.58,50.62,51.19,50.33,28.14,30.03,28.14,0.353,19.72,20.22,18.81,5.572,5.976,143.8,4.457,5.48,73.11985,12.56,0.01699196,0.02159994,2.5E-07
"2018-04-19 19:50:00",51335,"CKVY",13,49.6,50.2,50.77,49.48,31.13,31.13,28.01,0.376,19.3,20.31,18.45,4.937,5.238,144.3,4.819,5.918,60.40805,12.56,0.01699196,0.02159994,2.5E-07
"2018-04-19 19:55:00",51336,"CKVY",12.98,48.68,49.16,49.6,48.62,32.5,32.5,29.28,0.38,19.54,20.57,18.61,4.114,4.524,153.8,11.15,4.603,47.34496,12.56,0.01699196,0.02159994,2.5E-07
"2018-04-19 20:00:00",51337,"CKVY",12.97,48.75,48.64,48.87,48.43,30.17,33.12,29.62,0.353,20.24,21.02,18.19,3.399,3.804,176.3,14.68,3.507,30.94492,12.56,0.01012832,0.0138246,2.5E-07
"2018-04-19 20:05:00",51338,"CKVY",12.96,49.74,49.2,49.74,48.62,25.96,31.1,25.89,0.315,17.47,19.6,16.04,2.868,3.084,199.3,9.52,3.946,18.37544,12.56,0.01012832,0.0138246,2.5E-07
"2018-04-19 20:10:00",51339,"CKVY",12.95,49.31,49.74,49.92,49.31,27.16,27.16,24.21,0.325,15.58,16.9,14.69,2.695,2.795,182.2,17.7,4.603,11.22557,12.55,0.01012832,0.0138246,2.5E-07
"2018-04-19 20:15:00",51340,"CKVY",12.94,46.28,47.97,49.37,46.28,34.6,35.21,27.16,0.369,19,21.14,16.83,2.797,2.706,125,22.39,3.726,6.04237,12.55,0.00597092,0.008950569,2.5E-07
"2018-04-19 20:20:00",51341,"CKVY",12.94,44.62,45.47,46.4,44.62,38.81,39.91,34.46,0.389,21.02,22.13,19.69,2.742,2.798,87.2,8.77,4.165,3.121678,12.55,0.00597092,0.008950569,2.5E-07
"2018-04-19 20:25:00",51342,"CKVY",12.92,43.63,43.99,44.8,43.57,43.65,43.65,38.85,0.421,22.2,22.97,21.15,2.267,2.453,108.8,15.72,2.63,1.68735,12.55,0.00597092,0.008950569,2.5E-07
"2018-04-19 20:30:00",51343,"CKVY",12.92,44.18,43.78,44.37,43.44,42.52,44.85,41.15,0.419,22.68,23.58,21.82,2.049,2.104,92.4,12.93,4.384,0.8977136,12.55,0.003116938,0.0048957,2.5E-07
"2018-04-19 20:35:00",51344,"CKVY",12.92,45.05,44.83,45.36,44,39.74,43.17,37.13,0.405,21.58,23.19,20.43,2.486,2.239,92,9.95,5.261,0.4016026,12.55,0.003116938,0.0048957,2.5E-07
"2018-04-19 20:40:00",51345,"CKVY",12.92,44.44,44.25,45.05,43.69,42.31,45.06,39.77,0.421,23.11,24.03,21.99,3.156,2.832,93.2,7.039,4.822,0.1447104,12.55,0.003116938,0.0048957,2.5E-07
"2018-04-19 20:45:00",51346,"CKVY",12.9,45.86,45.51,46.11,44.37,36.52,42.62,36.35,0.384,21.65,23.23,20.6,4.036,3.643,95.6,8.44,5.918,0.0294863,12.55,0.00406576,0.006121017,2.5E-07
"2018-04-19 20:50:00",51347,"CKVY",12.91,45.49,45.79,46.05,45.43,38.2,39.37,36.49,0.396,21.58,22.39,20.74,4.038,4.104,97.6,8.16,5.48,4.677961E-05,12.55,0.00406576,0.006121017,2.5E-07
"2018-04-19 20:55:00",51348,"CKVY",12.91,45.93,45.68,46,45.43,36.08,38.24,35.74,0.38,21.06,21.57,20.18,4.375,4.169,110.7,5.823,6.576,0,12.55,0.00406576,0.006121017,2.5E-07
"2018-04-19 21:00:00",51349,"CKVY",12.9,45.69,45.55,45.93,45.26,35.5,38.11,35.43,0.37,20.7,21.53,19.77,4.318,4.321,99.7,6.368,6.357,0,12.55,0.006757205,0.009412839,2.5E-07
"2018-04-19 21:05:00",51350,"CKVY",12.9,45.75,45.88,46.06,45.63,34.68,35.53,34.09,0.363,19.58,20.13,19.21,4.703,4.517,97.7,5.086,6.357,0,12.55,0.006757205,0.009412839,2.5E-07
"2018-04-19 21:10:00",51351,"CKVY",12.9,45.88,45.54,45.88,45.2,32.34,37.04,32.28,0.34,19.24,20.89,17.8,4.425,4.581,83.4,4.96,4.384,0,12.55,0.006757205,0.009412839,2.5E-07
"2018-04-19 21:15:00",51352,"CKVY",12.9,46.06,45.98,46.19,45.82,30.9,32.65,30.9,0.327,17.72,18.22,17.02,4.197,4.354,83.9,2.972,4.603,0,12.55,0.007727442,0.01062029,2.5E-07
"2018-04-19 21:20:00",51353,"CKVY",12.89,46.43,46.32,46.68,46.06,29.29,31.14,28.61,0.314,16.56,17.36,15.59,3.733,3.953,83.2,3.575,4.165,0,12.55,0.007727442,0.01062029,2.5E-07
"2018-04-19 21:25:00",51354,"CKVY",12.89,45.14,46.06,46.62,45.08,33,34.57,28.78,0.337,17.05,19.51,15.57,3.462,3.685,100.4,30.15,3.946,0,12.55,0.007727442,0.01062029,2.5E-07
"2018-04-19 21:30:00",51355,"CKVY",12.89,43.84,44.47,45.2,43.72,38.69,38.69,32.34,0.376,19.41,20.32,17.23,2.656,3.079,179.6,45.95,2.63,0,12.55,0.006330303,0.009067339,2.5E-07
"2018-04-19 21:35:00",51356,"CKVY",12.89,43.9,43.8,43.97,43.66,35.16,39.1,35.12,0.343,19.69,20.56,18.08,1.528,2.101,192,35.77,1.096,0,12.55,0.006330303,0.009067339,2.5E-07
"2018-04-19 21:40:00",51357,"CKVY",12.88,44.09,44.06,44.28,43.84,39.31,39.31,33.85,0.386,18.2,20.91,17.44,0.689,1.038,137,43.6,1.973,0,12.55,0.006330303,0.009067339,2.5E-07
"2018-04-19 21:45:00",51358,"CKVY",12.88,43.91,43.36,44.03,42.79,36.39,42.22,36.36,0.355,20.58,21.65,18.9,0.904,0.782,294.9,4.431,2.85,0,12.55,0.000422713,0.001162649,2.5E-07
"2018-04-19 21:50:00",51359,"CKVY",12.88,43.41,43.72,44.34,43.23,38.01,39.07,35.26,0.364,19.52,20.3,18.41,1.572,1.217,297.4,2.887,2.85,0,12.55,0.000422713,0.001162649,2.5E-07
"2018-04-19 21:55:00",51360,"CKVY",12.88,43.85,43.75,43.97,43.35,36.77,38.01,36.22,0.358,19.23,19.79,18.62,2.279,1.874,301.4,5.79,3.288,0,12.55,0.000422713,0.001162649,2.5E-07
"2018-04-19 22:00:00",51361,"CKVY",12.88,42.38,43.38,44.04,42.25,41.96,42.61,36.23,0.386,19.98,21.4,18.78,2.848,2.52,279.5,4.12,4.603,0,12.55,0.001913875,0.003298776,2.5E-07
"2018-04-19 22:05:00",51362,"CKVY",12.87,43.25,43.04,43.43,42.25,40.96,41.96,39.21,0.389,20.52,21.12,20.09,3.497,3.171,271,4.954,4.822,0,12.55,0.001913875,0.003298776,2.5E-07
"2018-04-19 22:10:00",51363,"CKVY",12.87,41.03,41.72,43.25,40.97,48.52,48.82,40.96,0.423,22.75,23.56,21.12,3.768,3.702,270.3,7.053,4.165,0,12.55,0.001913875,0.003298776,2.5E-07
"2018-04-19 22:15:00",51364,"CKVY",12.87,41.21,41.08,41.34,40.9,48.04,48.72,46.77,0.422,22.82,23.2,22.25,3.553,3.636,278.9,5.383,4.384,0,12.55,0.004267091,0.006144091,2.5E-07
"2018-04-19 22:20:00",51365,"CKVY",12.86,41.28,41.46,41.65,41.15,47.69,48.28,45.05,0.42,22.59,23.28,21.79,3.242,3.46,286.6,3.638,4.603,0,12.55,0.004267091,0.006144091,2.5E-07
"2018-04-19 22:25:00",51366,"CKVY",12.86,40.78,40.99,41.4,40.6,46.46,49.72,46.46,0.402,23.07,23.73,21.77,2.676,2.934,246.1,28.44,2.192,0,12.55,0.004267091,0.006144091,2.5E-07
"2018-04-19 22:30:00",51367,"CKVY",12.86,42.02,41.74,42.26,40.72,42.89,46.39,41.72,0.389,20.91,21.87,20.39,2.294,2.541,243.1,6.142,2.411,0,12.55,0.003284434,0.00491714,2.5E-07
"2018-04-19 22:35:00",51368,"CKVY",12.86,42.82,41.56,42.82,41.03,37.67,48.58,37.67,0.352,22.03,23.66,18.72,1.679,1.853,205.3,69.62,5.48,0,12.55,0.003284434,0.00491714,2.5E-07
"2018-04-19 22:40:00",51369,"CKVY",12.85,41.89,42.65,43.5,41.65,46.46,47.18,37.71,0.419,21.24,23.22,18.85,1.601,1.719,251.3,60.89,3.069,0,12.55,0.003284434,0.00491714,2.5E-07
"2018-04-19 22:45:00",51370,"CKVY",12.85,41.96,41.65,42.02,41.46,42.55,47.62,42.41,0.385,22.2,23.17,20.71,1.552,1.526,167.1,30.86,3.069,0,12.55,0.001024825,0.001972763,2.5E-07
"2018-04-19 22:50:00",51371,"CKVY",12.85,43.13,42.61,43.26,42.02,38.5,47.42,38.29,0.364,20.95,24.05,19.31,1.981,1.785,266.6,53.83,4.603,0,12.55,0.001024825,0.001972763,2.5E-07
"2018-04-19 22:55:00",51372,"CKVY",12.85,43.63,43.23,43.75,42.76,37.3,40.76,36.58,0.36,19.83,20.71,18.64,2.725,2.354,212.2,27.36,5.042,0,12.55,0.001024825,0.001972763,2.5E-07
"2018-04-19 23:00:00",51373,"CKVY",12.85,44.43,44.51,45.73,43.57,34.11,39.46,28.82,0.339,18.18,21.12,14.24,3.254,2.946,113.7,58.97,7.672,0,12.55,0.003014502,0.004765303,2.5E-07
"2018-04-19 23:05:00",51374,"CKVY",12.85,46.84,45.81,46.9,44.37,27.11,34.07,27.11,0.295,16.08,17.98,14.6,4.356,3.796,55.05,15.74,10.52,0,12.55,0.003014502,0.004765303,2.5E-07
"2018-04-19 23:10:00",51375,"CKVY",12.83,48.2,47.59,48.32,46.84,24.02,27.11,23.5,0.276,13.93,14.97,12.45,4.775,4.558,39.7,20.8,8.55,0,12.56,0.003014502,0.004765303,2.5E-07
"2018-04-19 23:15:00",51376,"CKVY",12.84,43.13,45.92,48.2,43.13,42.89,43.1,23.98,0.406,18.81,22.34,13.01,4.397,4.697,224.5,66.24,4.165,0,12.56,0.008236571,0.01138264,2.5E-07
"2018-04-19 23:20:00",51377,"CKVY",12.83,48.2,44.87,48.2,42.95,29.99,42.99,29.61,0.344,19.14,22.16,17.52,4.262,4.044,122.2,25.94,13.37,0,12.56,0.008236571,0.01138264,2.5E-07
"2018-04-19 23:25:00",51378,"CKVY",12.84,49.68,49.16,49.68,48.07,28.27,30.09,27.86,0.343,17.93,18.64,17.42,6.741,5.333,101,8.62,17.97,0,12.56,0.008236571,0.01138264,2.5E-07
"2018-04-19 23:30:00",51379,"CKVY",12.84,49.68,49.49,49.93,48.94,30.19,31.91,28,0.366,19.32,20.48,17.96,9.93,8.46,95.7,12,17.97,0,12.57,0.01075888,0.01415586,2.5E-07
"2018-04-19 23:35:00",51380,"CKVY",12.84,51.04,50.1,51.1,49.43,31.5,33.32,30.13,0.402,21.32,22.86,19.53,13.35,11.58,121.9,22.28,27.84,0,12.57,0.01075888,0.01415586,2.5E-07
"2018-04-19 23:40:00",51381,"CKVY",12.83,51.29,50.83,51.35,50.36,31.98,34.52,31.46,0.412,22.79,23.56,21.82,16.23,14.65,123,11.66,32.88,0,12.57,0.01075888,0.01415586,2.5E-07
"2018-04-19 23:45:00",51382,"CKVY",12.82,50.24,50.67,51.41,50.05,35.17,35.21,31.95,0.435,23.01,23.82,22.4,17.55,16.84,110.5,15,23.67,0,12.58,0.01820459,0.02132952,2.5E-07
"2018-04-19 23:50:00",51383,"CKVY",12.82,49.43,49.84,50.36,49.31,36.41,37.06,34.45,0.437,23.91,24.4,23.16,17.03,17.81,91.5,7.705,20.82,0,12.58,0.01820459,0.02132952,2.5E-07
"2018-04-19 23:55:00",51384,"CKVY",12.82,48.94,49.12,49.56,48.75,39.29,39.46,36.37,0.463,24.67,25.42,23.91,14.98,16.17,91.2,7.51,20.6,0,12.58,0.01820459,0.02132952,2.5E-07
"2018-04-20 00:00:00",51385,"CKVY",12.82,48.82,48.7,49.06,48.45,39.87,41.04,39.29,0.468,25.66,26.04,25.28,14.72,14.78,88.5,7.323,19.95,0,12.58,0.01684442,0.01942295,2.5E-07
"2018-04-20 00:05:00",51386,"CKVY",12.81,48.08,48.46,48.94,48.02,42,42,39.8,0.48,25.78,26.29,25.46,13.8,14.29,86.9,7.584,17.32,0,12.58,0.01684442,0.01942295,2.5E-07
"2018-04-20 00:10:00",51387,"CKVY",12.82,47.95,48.18,48.45,47.83,42.03,42.03,40.49,0.478,25.72,26.14,25.33,11.13,12.68,77.35,8.56,11.62,0,12.58,0.01684442,0.01942295,2.5E-07
"2018-04-20 00:15:00",51388,"CKVY",12.82,47.58,47.54,47.95,47.21,42.14,43.58,42,0.472,26.03,26.38,25.63,7.853,9.51,73.2,10.86,8.77,0,12.58,0.01361321,0.01619586,2.5E-07
"2018-04-20 00:20:00",51389,"CKVY",12.81,47.95,47.77,48.01,47.52,40.69,42.44,40.69,0.462,25.62,25.98,25.21,5.197,6.394,63.46,8.18,5.699,0,12.57,0.01361321,0.01619586,2.5E-07
"2018-04-20 00:25:00",51390,"CKVY",12.82,47.64,47.93,48.2,47.64,41.59,41.59,40.49,0.467,25.44,25.73,25.13,3.713,4.341,74.09,7.425,3.946,0,12.57,0.01361321,0.01619586,2.5E-07
"2018-04-20 00:30:00",51391,"CKVY",12.81,47.51,47.52,47.76,47.33,41.52,42.2,41.41,0.464,25.44,25.86,25.18,2.534,3.11,72.34,8.06,2.85,0,12.57,0.007147064,0.009855318,2.5E-07
"2018-04-20 00:35:00",51392,"CKVY",12.81,48.07,47.61,48.13,47.39,39.32,42.07,39.32,0.449,25.22,25.72,24.5,2.236,2.332,50.18,26.5,5.48,0,12.57,0.007147064,0.009855318,2.5E-07
"2018-04-20 00:40:00",51393,"CKVY",12.81,47.76,47.97,48.32,47.7,41.24,41.45,39.29,0.465,25.19,25.55,24.5,2.074,2.149,34.56,20.91,3.946,0,12.57,0.007147064,0.009855318,2.5E-07
"2018-04-20 00:45:00",51394,"CKVY",12.81,47.58,47.69,47.88,47.51,42,42,40.76,0.471,25.41,25.72,25.03,2.256,2.147,42.75,7.222,3.507,0,12.57,0.002724089,0.004468301,2.5E-07
"2018-04-20 00:50:00",51395,"CKVY",12.81,46.34,47.37,47.64,46.34,46.08,46.08,40.97,0.493,25.71,26.82,24.94,1.705,2.006,55.33,75.66,2.411,0,12.57,0.002724089,0.004468301,2.5E-07
"2018-04-20 00:55:00",51396,"CKVY",12.8,45.54,45.31,46.34,44.8,45.22,48,45.22,0.469,26.25,26.76,25.52,2.033,1.795,229.5,13.2,4.822,0,12.57,0.002724089,0.004468301,2.5E-07
"2018-04-20 01:00:00",51397,"CKVY",12.81,46.53,46.21,46.59,45.48,43.92,45.53,43.23,0.473,25.59,25.99,25.3,1.875,2.013,242.3,23.16,4.165,0,12.57,0.001729951,0.003037405,2.5E-07
"2018-04-20 01:05:00",51398,"CKVY",12.79,46.34,45.46,46.59,44.49,42.68,50.3,42.65,0.457,26.3,27.39,24.88,2.729,2.243,276.3,10.21,6.357,0,12.57,0.001729951,0.003037405,2.5E-07
"2018-04-20 01:10:00",51399,"CKVY",12.8,45.48,46.36,46.84,45.48,47.49,47.49,42.13,0.492,25.9,26.68,24.7,3.112,2.956,322,8.35,5.261,0,12.57,0.001729951,0.003037405,2.5E-07
"2018-04-20 01:15:00",51400,"CKVY",12.8,45.97,45.32,46.03,44.86,45.63,48.93,45.19,0.481,26.45,27.06,25.73,3.762,3.376,312.6,9.23,5.261,0,12.57,0.003436049,0.005253935,2.5E-07
"2018-04-20 01:20:00",51401,"CKVY",12.79,45.23,45.91,46.65,45.04,47.21,48.04,43.3,0.484,26.18,26.79,25.19,3.926,3.875,317,13.68,5.261,0,12.57,0.003436049,0.005253935,2.5E-07
"2018-04-20 01:25:00",51402,"CKVY",12.78,46.28,45.9,46.34,45.23,44.26,47.18,44.23,0.472,26.18,26.57,25.68,3.801,3.94,341,11.8,5.261,0,12.57,0.003436049,0.005253935,2.5E-07
"2018-04-20 01:30:00",51403,"CKVY",12.79,45.72,46.24,46.53,45.66,46.7,46.7,43.64,0.488,26,26.55,25.47,3.455,3.585,354.4,11.06,3.946,0,12.57,0.005113689,0.007313824,2.5E-07
"2018-04-20 01:35:00",51404,"CKVY",12.78,45.42,45.27,45.72,44.92,46.05,48.52,46.05,0.476,26.57,26.97,25.86,3.484,3.476,5.853,12.5,6.357,0,12.57,0.005113689,0.007313824,2.5E-07
"2018-04-20 01:40:00",51405,"CKVY",12.78,45.42,45.62,45.79,45.35,45.29,45.98,44.47,0.468,25.61,25.86,25.21,3.78,3.577,17.57,15.55,6.795,0,12.57,0.005113689,0.007313824,2.5E-07
"2018-04-20 01:45:00",51406,"CKVY",12.78,45.11,45.27,45.48,45.11,45.94,46.11,45.22,0.469,25.61,25.77,25.39,4.092,4.081,13.86,11.15,6.138,0,12.57,0.00480427,0.006900365,2.5E-07
"2018-04-20 01:50:00",51407,"CKVY",12.78,44.86,44.96,45.23,44.74,45.95,46.7,45.91,0.465,25.6,25.83,25.32,2.983,3.572,19.94,64.52,2.85,0,12.57,0.00480427,0.006900365,2.5E-07
"2018-04-20 01:55:00",51408,"CKVY",12.78,41.84,42.95,45.05,41.59,56.48,57.68,45.98,0.509,27.3,28.05,25.34,2.671,2.772,222.4,17.71,4.822,0,12.57,0.00480427,0.006900365,2.5E-07
"2018-04-20 02:00:00",51409,"CKVY",12.77,41.65,42.19,43.01,41.53,57.34,58.06,52.53,0.513,27.53,28.29,26.47,1.989,2.317,191.1,89.2,3.507,0,12.57,0.002741546,0.004209665,2.5E-07
"2018-04-20 02:05:00",51410,"CKVY",12.77,42.7,41.72,42.7,41.28,53.39,59.36,53.39,0.497,27.85,28.4,26.92,2.504,2.214,320.4,50.02,3.946,0,12.56,0.002741546,0.004209665,2.5E-07
"2018-04-20 02:10:00",51411,"CKVY",12.77,43.51,43.17,43.57,42.76,51.61,53.87,51.47,0.496,27.2,27.61,26.7,2.361,2.412,311.3,14.25,4.603,0,12.56,0.002741546,0.004209665,2.5E-07
"2018-04-20 02:15:00",51412,"CKVY",12.77,44.68,43.94,44.8,43.38,47.35,52.23,47.08,0.475,26.44,27.17,25.64,3.151,2.645,319.1,19.49,6.138,0,12.56,0.001806718,0.002974387,2.5E-07
"2018-04-20 02:20:00",51413,"CKVY",12.76,44.93,45.16,45.79,44.49,47.05,48.04,43.85,0.477,25.62,26.32,24.88,3.923,3.597,345.7,13.86,7.014,0,12.56,0.001806718,0.002974387,2.5E-07
"2018-04-20 02:25:00",51414,"CKVY",12.76,45.11,44.69,45.24,43.94,45.91,50.31,45.57,0.469,25.95,26.83,25.26,4.424,4.208,331.3,10.83,6.357,0,12.56,0.001806718,0.002974387,2.5E-07
"2018-04-20 02:30:00",51415,"CKVY",12.75,42.89,43.46,45.24,42.77,53.12,53.19,45.95,0.498,26.7,27.04,25.57,4.709,4.607,312.4,9.73,7.014,0,12.57,0.005016765,0.007042265,2.5E-07
"2018-04-20 02:35:00",51416,"CKVY",12.76,43.07,42.57,43.07,42.27,52.64,55.11,52.64,0.497,27.15,27.4,26.81,4.456,4.556,339.8,10.65,5.042,0,12.57,0.005016765,0.007042265,2.5E-07
"2018-04-20 02:40:00",51417,"CKVY",12.75,43.87,43.66,43.94,43.01,50.03,52.64,49.58,0.487,26.39,26.95,26.14,4.101,4.297,343.2,8.63,5.042,0,12.57,0.005016765,0.007042265,2.5E-07
"2018-04-20 02:45:00",51418,"CKVY",12.75,43.63,43.81,44.06,43.62,51.06,51.06,49.41,0.492,26.42,26.73,26.12,3.897,3.979,338.9,5.309,5.261,0,12.57,0.004616851,0.006440531,2.5E-07
"2018-04-20 02:50:00",51419,"CKVY",12.75,43.5,43.49,43.75,43.32,50.71,51.43,50.17,0.487,26.46,26.81,26.17,3.744,3.832,354.6,6.172,4.165,0,12.56,0.004616851,0.006440531,2.5E-07
"2018-04-20 02:55:00",51420,"CKVY",12.75,43.44,43.1,43.51,42.64,50.44,52.91,50.44,0.483,26.61,26.87,26.24,3.958,3.848,4.035,10.87,4.822,0,12.57,0.004616851,0.006440531,2.5E-07
"2018-04-20 03:00:00",51421,"CKVY",12.74,43.88,43.81,44.12,43.44,48.93,50.51,48.66,0.477,26.18,26.48,25.86,4.052,3.973,344.9,4.82,6.138,0,12.56,0.004247135,0.006044086,2.5E-07
"2018-04-20 03:05:00",51422,"CKVY",12.74,43.63,43.86,44,43.63,48.28,49.17,48.01,0.466,25.81,26.07,25.38,4.621,4.348,358.4,8.9,6.795,0,12.57,0.004247135,0.006044086,2.5E-07
"2018-04-20 03:10:00",51423,"CKVY",12.74,45.11,44.47,45.3,43.63,43.27,48.31,42.52,0.442,24.6,25.55,23.73,5.146,4.892,17.7,8.72,7.234,0,12.57,0.004247135,0.006044086,2.5E-07
"2018-04-20 03:15:00",51424,"CKVY",12.72,44.38,44.72,45.12,44.25,44.68,44.95,43.03,0.444,24.12,24.45,23.76,5.25,5.26,11.42,8.05,7.014,0,12.57,0.006167627,0.008383965,2.5E-07
"2018-04-20 03:20:00",51425,"CKVY",12.71,45.43,44.97,45.55,44.19,41.73,44.89,40.9,0.431,23.62,24.3,23.06,5.677,5.377,25.23,13.98,10.08,0,12.57,0.006167627,0.008383965,2.5E-07
"2018-04-20 03:25:00",51426,"CKVY",12.73,45.49,45.52,45.74,45.24,40.91,41.73,40.25,0.424,23.07,23.53,22.78,6.038,5.913,26.35,11.71,10.52,0,12.57,0.006167627,0.008383965,2.5E-07
"2018-04-20 03:30:00",51427,"CKVY",12.73,45,45.35,45.61,44.93,41.39,41.59,40.08,0.421,22.95,23.36,22.63,6.391,6.272,22.77,11.01,10.08,0,12.57,0.008193811,0.01077029,2.5E-07
"2018-04-20 03:35:00",51428,"CKVY",12.72,44.5,44.83,45.12,44.44,42.38,42.86,40.67,0.423,23.04,23.44,22.48,5.398,5.984,1.876,15.35,5.261,0,12.57,0.008193811,0.01077029,2.5E-07
"2018-04-20 03:40:00",51429,"CKVY",12.72,44.26,44.52,44.69,44.26,42.62,43,41.8,0.421,22.99,23.41,22.72,3.636,4.549,7.435,23.44,4.603,0,12.57,0.008193811,0.01077029,2.5E-07
"2018-04-20 03:45:00",51430,"CKVY",12.71,41.54,43.41,44.38,41.54,53.23,53.23,42.24,0.474,24.4,25.84,22.76,2.043,2.668,219.2,34.36,3.507,0,12.57,0.005972238,0.008245077,2.5E-07
"2018-04-20 03:50:00",51431,"CKVY",12.71,41.04,41.16,41.54,40.98,53.67,54.19,52.99,0.469,25.6,25.9,25.27,1.699,1.883,191.9,12.86,3.726,0,12.57,0.005972238,0.008245077,2.5E-07
"2018-04-20 03:55:00",51432,"CKVY",12.71,41.29,41.77,42.34,40.92,52.78,53.67,49.42,0.465,25.08,25.53,24.47,1.928,1.793,210.8,24.55,4.165,0,12.57,0.005972238,0.008245077,2.5E-07
"2018-04-20 04:00:00",51433,"CKVY",12.7,42.28,41.72,42.53,40.92,49.83,53.88,49.18,0.456,25.11,25.74,24.48,2.355,2.27,197.5,45.54,4.165,0,12.57,0.001080558,0.001985798,2.5E-07
"2018-04-20 04:05:00",51434,"CKVY",12.7,41.91,42.03,42.34,41.72,50.72,52.37,49.76,0.458,25.12,25.9,24.59,1.873,2.023,230.5,52.5,3.288,0,12.57,0.001080558,0.001985798,2.5E-07
"2018-04-20 04:10:00",51435,"CKVY",12.7,41.85,41.68,42.16,41.35,50.28,51.54,48.66,0.453,24.56,25.2,23.96,2.388,1.983,228.8,9.65,6.138,0,12.57,0.001080558,0.001985798,2.5E-07
"2018-04-20 04:15:00",51436,"CKVY",12.69,41.41,41.46,41.97,41.29,51.85,51.96,50.31,0.459,24.93,25.15,24.6,3.279,2.759,197.6,9.34,7.453,0,12.57,0.001668061,0.002794783,2.5E-07
"2018-04-20 04:20:00",51437,"CKVY",12.69,42.4,41.83,42.4,41.35,47.63,52.03,47.56,0.438,24.46,25.24,23.53,4.236,3.88,128.8,48.07,7.014,0,12.57,0.001668061,0.002794783,2.5E-07
"2018-04-20 04:25:00",51438,"CKVY",12.69,42.53,43.22,43.89,42.34,46.88,47.63,43.1,0.434,23.54,24.24,22.79,4.861,4.651,84.4,21.95,8.77,0,12.57,0.001668061,0.002794783,2.5E-07
"2018-04-20 04:30:00",51439,"CKVY",12.69,41.98,42.6,43.27,41.91,51.31,51.79,44.68,0.465,24.32,25.71,22.95,4.699,4.919,114.9,31.21,7.234,0,12.57,0.005241243,0.007203943,2.5E-07
"2018-04-20 04:35:00",51440,"CKVY",12.68,39.94,41.03,42.04,39.81,56.25,56.7,50.86,0.471,25.25,25.85,24.88,4.603,4.562,218.4,17.79,4.822,0,12.57,0.005241243,0.007203943,2.5E-07
"2018-04-20 04:40:00",51441,"CKVY",12.68,40.93,40.78,41.18,39.69,53.27,56.18,52.17,0.463,25.13,25.53,24.48,4.008,4.352,220.2,18.58,6.576,0,12.57,0.005241243,0.007203943,2.5E-07
"2018-04-20 04:45:00",51442,"CKVY",12.68,41.05,41.2,41.8,40.81,53.23,54.09,50.28,0.465,25.09,25.64,24.49,3.575,3.607,338.9,33.61,5.699,0,12.57,0.004035388,0.005636573,2.5E-07
"2018-04-20 04:50:00",51443,"CKVY",12.68,42.29,41.62,42.29,40.99,49.42,53.27,48.29,0.453,24.84,25.5,23.98,3.078,3.374,64.27,51.28,3.946,0,12.57,0.004035388,0.005636573,2.5E-07
"2018-04-20 04:55:00",51444,"CKVY",12.68,42.72,42.84,43.53,41.92,48.5,50.59,45.65,0.452,24.37,25.06,23.76,2.437,2.737,126.2,24.89,4.603,0,12.57,0.004035388,0.005636573,2.5E-07
"2018-04-20 05:00:00",51445,"CKVY",12.67,41.86,42.38,42.85,41.8,50.56,50.76,47.74,0.456,24.8,25.16,24.22,2.775,2.588,125,22.02,6.795,0,12.57,0.002907708,0.004423379,2.5E-07
"2018-04-20 05:05:00",51446,"CKVY",12.68,42.91,42.64,43.34,41.74,53.17,53.75,50.35,0.499,26.35,27.54,24.72,4.479,3.593,99.8,9.33,10.96,0,12.57,0.002907708,0.004423379,2.5E-07
"2018-04-20 05:10:00",51447,"CKVY",12.67,42.05,42.25,42.97,41.8,55.84,56.74,52.89,0.507,27.23,27.76,26.57,5.573,4.978,103.7,9.78,6.357,0,12.57,0.002907708,0.004423379,2.5E-07
"2018-04-20 05:15:00",51448,"CKVY",12.67,42.54,42.23,42.6,41.92,53.23,55.84,53.2,0.493,27.04,27.41,26.66,5.848,5.828,122.1,6.755,6.576,0,12.57,0.004697568,0.006405831,2.5E-07
"2018-04-20 05:20:00",51449,"CKVY",12.67,41.8,42.4,42.79,41.8,53.82,55.84,52.89,0.484,27,27.58,26.3,4.52,5.276,102.8,33.84,5.042,0,12.57,0.004697568,0.006405831,2.5E-07
"2018-04-20 05:25:00",51450,"CKVY",12.67,42.79,42.42,42.85,41.8,53.27,54.5,52.65,0.498,26.66,27.1,26.23,3.946,4.246,74.69,18.12,6.138,0,12.57,0.004697568,0.006405831,2.5E-07
"2018-04-20 05:30:00",51451,"CKVY",12.67,43.65,43.59,43.9,42.79,51.93,53.2,50.97,0.501,26.97,27.2,26.72,3.838,3.817,83,12.89,8.11,0,12.57,0.004524617,0.006264341,0.001406897
"2018-04-20 05:35:00",51452,"CKVY",12.66,44.02,44.27,44.83,43.34,51.79,52.65,49.36,0.507,27.2,27.67,26.86,4.784,4.279,74.12,19.28,10.52,0,12.57,0.004524617,0.006264341,0.001406897
"2018-04-20 05:40:00",51453,"CKVY",12.65,44.27,44.06,44.52,43.4,50.45,53.75,49.73,0.499,27.23,28,26.71,5.214,4.997,74.7,17.91,7.234,0,12.57,0.004524617,0.006264341,0.001406897
"2018-04-20 05:45:00",51454,"CKVY",12.66,44.76,44.66,45.01,44.21,50.94,51.52,49.77,0.513,27.45,28.23,26.9,5.874,5.488,51.42,14.09,10.96,0,12.57,0.005534201,0.007524677,0.007684867
"2018-04-20 05:50:00",51455,"CKVY",12.66,44.52,44.86,45.07,44.39,53.23,53.23,50.15,0.531,27.92,28.57,27.46,5.833,5.891,65.35,23.78,9.64,0,12.58,0.005534201,0.007524677,0.007684867
"2018-04-20 05:55:00",51456,"CKVY",12.65,43.59,43.95,44.46,43.59,55.91,56.08,53.27,0.539,28.75,29.06,28.35,5.774,5.871,93.8,8.32,6.795,0,12.58,0.005534201,0.007524677,0.007684867
"2018-04-20 06:00:00",51457,"CKVY",12.66,44.08,43.86,44.27,43.47,54.4,55.91,53.61,0.534,28.68,29.2,28.08,5.345,5.693,80.5,31.67,9.86,0,12.58,0.01294595,0.02261582,0.01964271
"2018-04-20 06:05:00",51458,"CKVY",12.66,43.59,43.67,44.15,43.28,56.36,56.67,53.99,0.543,28.85,29.42,28.36,5.006,5.011,87.6,12.55,7.234,0,12.58,0.01294595,0.02261582,0.01964271
"2018-04-20 06:10:00",51459,"CKVY",12.65,44.76,44.02,44.76,43.59,52.93,56.53,52.93,0.533,29.03,29.56,28.56,5.138,4.983,73.58,21.74,9.86,0,12.58,0.01294595,0.02261582,0.01964271
"2018-04-20 06:15:00",51460,"CKVY",12.66,44.89,44.73,45.07,44.27,53.27,54.64,52.38,0.539,28.87,29.15,28.51,4.824,4.909,19.06,22.03,7.672,0,12.58,0.01109831,0.01938504,0.04492552
"2018-04-20 06:20:00",51461,"CKVY",12.65,43.78,44.5,44.95,43.78,54.37,54.78,52.58,0.527,28.68,29.05,28.33,4.895,4.968,56.35,13.75,7.234,0,12.58,0.01109831,0.01938504,0.04492552
"2018-04-20 06:25:00",51462,"CKVY",12.65,43.9,43.83,44.02,43.65,56.05,56.26,54.33,0.546,28.77,29.46,28.39,4.819,4.856,60.98,12.02,7.672,0,12.58,0.01109831,0.01938504,0.04492552
"2018-04-20 06:30:00",51463,"CKVY",12.65,44.27,44.38,44.76,43.84,56.74,56.8,55.5,0.561,29.71,30.01,29.18,5.69,5.395,53.41,12.6,11.84,0.007412391,12.58,0.01128609,0.0197111,0.08258288
"2018-04-20 06:35:00",51464,"CKVY",12.65,44.08,44.17,44.39,43.96,59.41,59.41,56.84,0.583,30.47,30.9,29.9,6.039,5.875,59.58,11.18,9.21,0.06209186,12.58,0.01128609,0.0197111,0.08258288
"2018-04-20 06:40:00",51465,"CKVY",12.64,44.64,44.31,44.76,43.78,57.77,60.07,57.77,0.579,30.78,31.06,30.59,6.362,6.216,59.44,12.95,13.37,0.1656874,12.58,0.01128609,0.0197111,0.08258288
"2018-04-20 06:45:00",51466,"CKVY",12.64,43.9,44.28,44.64,43.78,56.67,58.04,56.08,0.552,30.07,30.79,29.33,5.373,5.803,46.92,9.5,5.699,0.2790632,12.58,0.01198518,0.02090259,0.1247546
"2018-04-20 06:50:00",51467,"CKVY",12.64,43.78,43.78,43.96,43.65,56.46,56.98,56.08,0.548,29.3,29.6,29.11,4.518,4.904,55.27,12.44,5.042,0.4316862,12.58,0.01198518,0.02090259,0.1247546
"2018-04-20 06:55:00",51468,"CKVY",12.64,43.22,43.26,43.78,42.91,59.55,60.48,56.43,0.566,29.87,30.37,29.2,4.23,4.318,87.7,7.276,7.234,0.6735514,12.58,0.01198518,0.02090259,0.1247546
"2018-04-20 07:00:00",51469,"CKVY",12.65,43.22,43.55,43.96,43.16,59.76,60.13,57.9,0.568,30.19,30.5,29.96,4.573,4.43,76.7,8.31,7.672,1.119838,12.58,0.00962813,0.01669606,0.1697458
"2018-04-20 07:05:00",51470,"CKVY",12.64,43.65,43.45,43.78,43.03,60.75,61.61,59.86,0.587,30.89,31.16,30.28,5.089,4.748,62.66,8.91,8.77,1.721885,12.58,0.00962813,0.01669606,0.1697458
"2018-04-20 07:10:00",51471,"CKVY",12.64,44.27,44.06,44.52,43.65,57.04,60.79,56.63,0.564,30.45,31.07,29.85,5.827,5.469,51.88,8.77,10.74,2.516288,12.58,0.00962813,0.01669606,0.1697458
"2018-04-20 07:15:00",51472,"CKVY",12.64,44.08,44.33,44.52,44.08,59.58,59.58,56.98,0.585,30.56,31.08,30,6.265,5.991,60.55,11.92,9.64,3.364413,12.58,0.0111267,0.0191222,0.2155572
"2018-04-20 07:20:00",51473,"CKVY",12.64,44.08,43.99,44.21,43.78,60.48,61.71,59.34,0.594,31.17,31.62,30.81,6.617,6.448,40.85,10.64,11.4,4.482353,12.58,0.0111267,0.0191222,0.2155572
"2018-04-20 07:25:00",51474,"CKVY",12.64,43.53,43.68,44.15,43.4,61.34,63.09,60.48,0.589,31.37,31.93,30.74,6.185,6.507,40.05,10.23,10.08,5.653274,12.58,0.0111267,0.0191222,0.2155572
"2018-04-20 07:30:00",51475,"CKVY",12.64,43.47,43.43,43.71,43.16,67.72,67.75,61.23,0.649,32.52,33.55,31.08,6.343,6.185,24.29,11.37,13.37,7.372915,12.58,0.01207525,0.0204513,0.2616679
"2018-04-20 07:35:00",51476,"CKVY",12.63,43.28,43.24,43.53,43.03,67.62,69.74,67.62,0.644,33.75,34.08,33.3,5.727,6.088,17.37,15.22,8.11,9.009193,12.58,0.01207525,0.0204513,0.2616679
"2018-04-20 07:40:00",51477,"CKVY",12.64,43.4,43.39,43.59,43.16,67.27,69.26,66.93,0.643,33.5,33.93,33.17,5.56,5.565,23.86,12.58,7.891,10.52508,12.58,0.01207525,0.0204513,0.2616679
"2018-04-20 07:45:00",51478,"CKVY",12.64,43.03,43.19,43.53,43.03,70.02,70.33,67.27,0.66,33.8,34.14,33.25,4.777,5.135,4.864,17.03,14.47,11.82618,12.58,0.009737867,0.01602394,0.3071363
"2018-04-20 07:50:00",51479,"CKVY",12.65,43.1,43.2,43.4,42.91,70.05,70.19,68.3,0.662,33.84,34.19,33.49,5.649,5.417,32.88,21.22,16.22,13.39697,12.58,0.009737867,0.01602394,0.3071363
"2018-04-20 07:55:00",51480,"CKVY",12.66,42.97,43.11,43.34,42.91,71.12,71.22,68.58,0.669,34,34.35,33.56,5.293,5.547,40.55,14.27,7.672,15.74707,12.58,0.009737867,0.01602394,0.3071363
"2018-04-20 08:00:00",51481,"CKVY",12.66,43.03,42.97,43.16,42.79,70.71,71.39,69.95,0.667,34.15,34.43,33.87,5.046,5.28,13.82,27.76,5.918,20.07662,12.58,0.01029494,0.01620563,0.3528898
"2018-04-20 08:05:00",51482,"CKVY",12.68,43.03,43.07,43.22,42.91,70.91,71.19,69.5,0.669,34.04,34.38,33.76,4.053,4.297,11.85,25.11,7.453,25.50182,12.58,0.01029494,0.01620563,0.3528898
"2018-04-20 08:10:00",51483,"CKVY",12.69,43.22,43.14,43.34,42.91,70.22,71.67,69.33,0.667,34.09,34.52,33.74,4.802,4.322,3.828,26.93,13.15,33.99434,12.58,0.01029494,0.01620563,0.3528898
"2018-04-20 08:15:00",51484,"CKVY",12.74,43.1,43.16,43.28,43.03,70.43,70.91,69.5,0.666,34.18,34.47,33.78,5.225,5.039,0.296,21.01,8.55,44.92808,12.58,0.01272462,0.01806667,0.3979642
"2018-04-20 08:20:00",51485,"CKVY",12.81,43.28,43.15,43.28,43.03,70.98,71.25,70.16,0.676,34.31,34.52,33.99,6.179,5.808,355.3,22.88,12.49,61.01969,12.58,0.01272462,0.01806667,0.3979642
"2018-04-20 08:25:00",51486,"CKVY",12.88,43.59,43.37,43.65,43.16,70.29,71.56,70.09,0.677,34.56,34.95,34.08,5.805,6.081,1.904,17.13,8.55,85.00075,12.58,0.01272462,0.01806667,0.3979642
"2018-04-20 08:30:00",51487,"CKVY",12.92,43.84,43.76,44.02,43.53,69.61,70.74,68.54,0.677,34.43,34.85,34.12,4.856,5.425,338.6,28.38,7.234,114.9363,12.58,0.02229207,0.02917472,0.4417912
"2018-04-20 08:35:00",51488,"CKVY",12.92,44.15,44.08,44.21,43.96,67.03,70.36,66.83,0.66,34.3,35.11,33.72,2.857,3.839,27.22,90.7,2.63,135.9241,12.58,0.02229207,0.02917472,0.4417912
"2018-04-20 08:40:00",51489,"CKVY",12.95,44.39,44.26,44.46,44.08,67.93,68.71,66.66,0.675,34.16,34.77,33.72,1.239,1.97,97.3,90.1,2.63,136.3799,12.58,0.02229207,0.02917472,0.4417912
"2018-04-20 08:45:00",51490,"CKVY",13,44.27,44.17,44.46,44.02,68.65,69.13,66.9,0.679,34.23,34.8,33.82,1.708,1.34,296,12.94,5.918,127.6401,12.59,0.02026079,0.02442495,0.4846322
"2018-04-20 08:50:00",51491,"CKVY",13.06,44.45,44.32,44.52,44.15,69.67,70.29,68.23,0.694,34.92,35.35,34.42,2.993,2.388,290.8,12.88,7.453,125.4808,12.59,0.02026079,0.02442495,0.4846322
"2018-04-20 08:55:00",51492,"CKVY",13.14,44.52,44.53,44.64,44.39,69.02,70.88,69.02,0.689,35.32,35.79,35,4.436,3.69,283,10.99,8.77,136.8591,12.59,0.02026079,0.02442495,0.4846322
"2018-04-20 09:00:00",51493,"CKVY",13.23,44.58,44.5,44.76,44.21,67.82,69.88,67.75,0.678,34.89,35.47,34.27,5.4,4.918,293.9,6.841,8.77,155.0467,12.59,0.02582538,0.03145447,0.5250589
"2018-04-20 09:05:00",51494,"CKVY",13.28,45.13,44.92,45.19,44.52,67.65,69.36,67.17,0.691,35.07,35.61,34.57,6.182,5.688,303.4,10.07,10.08,178.2099,12.59,0.02582538,0.03145447,0.5250589
"2018-04-20 09:10:00",51495,"CKVY",13.32,45.37,45.19,45.5,44.95,68.29,69.33,65.83,0.704,35.14,35.81,34.39,7.081,6.701,307.7,12.11,11.18,197.9158,12.59,0.02582538,0.03145447,0.5250589
"2018-04-20 09:15:00",51496,"CKVY",13.38,45.31,45.27,45.62,45,67.13,68.4,65.27,0.69,34.9,35.77,34.2,7.908,7.531,316.6,12.22,12.93,212.1499,12.59,0.03305803,0.0420459,0.5642862
"2018-04-20 09:20:00",51497,"CKVY",13.53,45.86,45.54,45.86,45.25,64.86,67.09,64.24,0.681,34.75,35.11,34.22,9.24,8.56,324.6,9.65,17.1,226.8898,12.59,0.03305803,0.0420459,0.5642862
"2018-04-20 09:25:00",51498,"CKVY",13.62,46.23,46.02,46.42,45.68,64.1,65.89,63.62,0.683,34.82,35.42,34.19,10.71,9.96,326.9,9.57,17.1,260.9104,12.59,0.03305803,0.0420459,0.5642862
"2018-04-20 09:30:00",51499,"CKVY",13.59,45.92,46.27,46.6,45.86,63.66,65.48,62.83,0.67,34.85,35.55,34.05,10.94,10.82,322.9,14.22,17.32,294.9381,12.59,0.04357256,0.05635368,0.6016721
"2018-04-20 09:35:00",51500,"CKVY",13.84,46.48,46.23,46.48,45.74,63.93,65.51,62.35,0.687,34.67,35.49,33.93,9.86,10.47,305,10.4,11.62,314.1339,12.59,0.04357256,0.05635368,0.6016721
"2018-04-20 09:40:00",51501,"CKVY",13.77,46.29,46.53,46.97,46.23,62.8,64.31,61.49,0.67,34.49,35.39,33.82,9.11,9.53,321.1,16.76,13.59,322.1786,12.59,0.04357256,0.05635368,0.6016721
"2018-04-20 09:45:00",51502,"CKVY",13.7,46.9,46.81,47.21,46.29,60.36,63.69,60.36,0.659,34.4,34.97,33.85,8.94,8.95,328.2,16.12,14.25,325.6159,12.59,0.04744705,0.06112577,0.6368962
"2018-04-20 09:50:00",51503,"CKVY",13.65,46.9,47.09,47.89,46.41,61.01,62.38,58.88,0.666,34.36,35.37,33.39,9.05,9,312.8,10.76,11.4,335.1137,12.6,0.04744705,0.06112577,0.6368962
"2018-04-20 09:55:00",51504,"CKVY",13.62,47.83,47.6,48.32,46.9,58.71,62.62,58.54,0.664,34.86,35.83,34.09,8.39,8.72,312.2,17.63,11.62,332.6321,12.6,0.04744705,0.06112577,0.6368962
"2018-04-20 10:00:00",51505,"CKVY",13.6,47.46,47.41,47.95,47.09,59.91,60.43,57.2,0.668,33.83,34.39,32.95,8.26,8.48,322.6,11.23,14.25,329.7466,12.6,0.049051,0.06295235,0.6696033
"2018-04-20 10:05:00",51506,"CKVY",13.58,48.01,47.82,48.08,47.46,58.47,60.53,57.23,0.666,34.19,34.92,33.47,8.29,8.31,323,13.04,11.62,333.0397,12.6,0.049051,0.06295235,0.6696033
"2018-04-20 10:10:00",51507,"CKVY",13.56,48.94,48.36,48.94,47.95,57.51,59.16,56.34,0.678,34.15,35.09,33.41,8.64,8.51,310,12.31,12.28,360.9146,12.6,0.049051,0.06295235,0.6696033
"2018-04-20 10:15:00",51508,"CKVY",13.56,49.19,48.87,49.25,48.57,58.67,59.02,55.72,0.698,34.24,35.42,33.59,8.26,8.38,324.1,18.76,11.18,414.5891,12.6,0.06242915,0.07775423,0.699724
"2018-04-20 10:20:00",51509,"CKVY",13.55,50.05,49.8,50.54,49.12,54.49,58.61,54.21,0.67,34.78,35.78,33.88,8.01,8.12,322.2,23.76,11.18,490.2701,12.6,0.06242915,0.07775423,0.699724
"2018-04-20 10:25:00",51510,"CKVY",13.56,49.68,49.46,50.05,48.69,54.04,58.88,53.08,0.655,33.87,35.7,32.84,6.789,7.441,339.9,18.61,9.86,549.7262,12.6,0.06242915,0.07775423,0.699724
"2018-04-20 10:30:00",51511,"CKVY",13.56,49.55,49.76,50.36,49.18,53.94,56.68,51.74,0.651,33.61,35.25,32.43,5.684,6.281,335.4,24.53,8.11,589.6612,12.6,0.08007098,0.09636373,0.727044
"2018-04-20 10:35:00",51512,"CKVY",13.57,50.6,50.11,50.91,49.49,51.95,55.62,51.33,0.652,33.93,35.24,33.01,4.446,4.963,329.5,41.67,6.576,616.1668,12.61,0.08007098,0.09636373,0.727044
"2018-04-20 10:40:00",51513,"CKVY",13.58,50.85,50.56,51.34,49.92,51.57,55.58,50.92,0.653,33.92,35.43,32.96,4.417,4.192,313,32.49,9.21,651.6021,12.61,0.08007098,0.09636373,0.727044
"2018-04-20 10:45:00",51514,"CKVY",13.58,51.52,50.76,51.65,50.04,49.82,52.63,49.27,0.647,33.12,34.46,32.2,3.935,4.2,281.5,90.7,9.86,692.8468,12.61,0.0942395,0.1083623,0.7518658
"2018-04-20 10:50:00",51515,"CKVY",13.59,51.39,50.98,51.71,50.34,52.83,53.14,48.65,0.683,33.25,34.92,32.24,4.06,4.168,271.2,25.8,7.672,718.0848,12.61,0.0942395,0.1083623,0.7518658
"2018-04-20 10:55:00",51516,"CKVY",13.59,50.89,51.28,52.19,50.64,50.15,52.69,48.3,0.636,33.57,34.97,32.35,4.244,4.277,332.6,22.89,8.55,729.0593,12.61,0.0942395,0.1083623,0.7518658
"2018-04-20 11:00:00",51517,"CKVY",13.6,51.87,50.82,51.99,50.02,48.5,52.17,48.5,0.638,33.04,34.2,32.17,4.401,4.238,286.4,69.77,8.55,704.1969,12.61,0.09504257,0.1092623,0.7736406
"2018-04-20 11:05:00",51518,"CKVY",13.58,53.91,52.82,53.91,51.62,48.91,51.9,45.38,0.693,33.79,35.16,32.8,4.257,4.261,189.7,32.89,6.795,714.428,12.61,0.09504257,0.1092623,0.7736406
"2018-04-20 11:10:00",51519,"CKVY",13.6,52.11,53.42,54.71,52.05,47.26,51.04,46.2,0.627,34.23,36.41,32.3,4.536,4.504,129.1,22.37,10.3,722.7803,12.62,0.09504257,0.1092623,0.7736406
"2018-04-20 11:15:00",51520,"CKVY",13.6,52.24,52.38,52.73,51.99,46.24,50.56,46.24,0.616,33.11,34.8,32.23,4.32,4.469,25.86,37.04,5.042,732.4881,12.62,0.09716007,0.1125625,0.7914517
"2018-04-20 11:20:00",51521,"CKVY",13.6,52.86,52.25,53.1,51.81,46.72,52.82,46.1,0.637,33.05,35.75,32.15,3.959,4.043,335.8,40.28,6.138,607.2646,12.62,0.09716007,0.1125625,0.7914517
"2018-04-20 11:25:00",51522,"CKVY",13.61,52.3,52.39,52.86,52.05,46.61,47.98,45.58,0.623,32.6,33.29,31.99,2.873,3.303,244.7,25.32,6.795,461.5692,12.61,0.09716007,0.1125625,0.7914517
"2018-04-20 11:30:00",51523,"CKVY",13.61,52.35,52.35,52.61,52.11,47.6,48.74,45.37,0.637,32.64,33.61,31.88,3.001,2.934,237.4,26.6,5.918,373.6745,12.61,0.05977019,0.07110971,0.8076008
"2018-04-20 11:35:00",51524,"CKVY",13.61,52.22,52.5,52.85,52.22,47.15,48.25,45.24,0.628,32.58,33.6,32.03,3.149,3.137,207.8,27.5,5.261,369.578,12.61,0.05977019,0.07110971,0.8076008
"2018-04-20 11:40:00",51525,"CKVY",13.62,51.85,52.38,52.9,51.85,46.91,49.04,45.54,0.617,32.71,34.09,31.67,3.37,3.29,170.7,28.26,6.138,361.2151,12.61,0.05977019,0.07110971,0.8076008
"2018-04-20 11:45:00",51526,"CKVY",13.62,52.4,52.21,52.59,51.85,46.7,48.56,45.26,0.626,32.27,33.56,31.7,2.871,3.078,182.8,38.41,4.384,330.0388,12.61,0.05336863,0.06388228,0.819718
"2018-04-20 11:50:00",51527,"CKVY",13.62,52.77,52.35,52.83,52.03,45.88,47.63,44.82,0.624,32.18,33.36,31.26,2.532,2.673,269.9,35.77,5.042,321.5572,12.61,0.05336863,0.06388228,0.819718
"2018-04-20 11:55:00",51528,"CKVY",13.61,52.45,52.41,52.83,52.02,45.5,46.63,44.92,0.611,32.11,32.87,31.48,3.379,2.826,193,14.18,9.86,331.0845,12.61,0.05336863,0.06388228,0.819718
"2018-04-20 12:00:00",51529,"CKVY",13.62,52.64,52.76,53.13,52.45,42.38,46.6,42.21,0.573,31.56,33.09,30.28,4.946,4.316,181.3,21.19,9.86,330.5896,12.61,0.05479413,0.06578927,0.828874
"2018-04-20 12:05:00",51530,"CKVY",13.62,52.95,52.72,53.07,52.45,46.36,47.39,41.9,0.634,32.08,33.49,30.09,6.613,5.578,180.6,12.42,12.06,317.8172,12.61,0.05479413,0.06578927,0.828874
"2018-04-20 12:10:00",51531,"CKVY",13.63,50.6,52.35,53.32,50.6,52.25,52.97,45.26,0.656,33.4,34.57,32.4,8.54,7.618,182.7,12.69,19.95,316.4328,12.6,0.05479413,0.06578927,0.828874
"2018-04-20 12:15:00",51532,"CKVY",13.63,49.86,50.38,50.6,49.8,54.59,54.59,52.32,0.666,34.12,34.47,33.77,10.97,9.62,189.2,10.32,19.95,332.5376,12.6,0.06046169,0.0781573,0.8326222
"2018-04-20 12:20:00",51533,"CKVY",13.63,50.35,49.82,50.42,49.24,53.63,55.31,53.42,0.667,34.01,34.59,33.35,13.37,12.41,193.1,9.93,20.39,364.2917,12.6,0.06046169,0.0781573,0.8326222
"2018-04-20 12:25:00",51534,"CKVY",13.63,50.48,50.68,51.1,50.29,52.36,55.2,51.29,0.654,34.24,35.13,33.3,13.49,13.51,193,12.19,17.76,404.2008,12.6,0.06046169,0.0781573,0.8326222
"2018-04-20 12:30:00",51535,"CKVY",13.62,50.91,50.5,50.91,50.05,51.74,54,50.61,0.657,33.52,34.13,33,13.05,13.3,195,13.25,18.85,432.4901,12.59,0.0699389,0.09230022,0.8335875
"2018-04-20 12:35:00",51536,"CKVY",13.64,51.71,51.21,51.84,50.85,51.19,52.32,49.65,0.669,33.71,34.57,33.14,12.03,12.66,188.9,11.05,17.54,466.3646,12.59,0.0699389,0.09230022,0.8335875
"2018-04-20 12:40:00",51537,"CKVY",13.64,51.16,51.21,52.08,50.66,50.61,52.73,48.45,0.648,33.68,34.36,33.02,12.45,12.18,201.3,12.67,19.29,469.3287,12.59,0.0699389,0.09230022,0.8335875
"2018-04-20 12:45:00",51538,"CKVY",13.64,51.34,51.41,51.96,50.79,48.21,51.43,47.76,0.622,33.12,33.96,32.44,12.37,12.43,203.3,12.52,16.44,458.9519,12.59,0.07214935,0.09546312,0.8324553
"2018-04-20 12:50:00",51539,"CKVY",13.64,51.59,51.43,51.96,50.85,49.17,50.2,48.11,0.64,32.99,33.77,32.29,12.26,12.19,190.6,11.33,17.32,458.1929,12.59,0.07214935,0.09546312,0.8324553
"2018-04-20 12:55:00",51540,"CKVY",13.64,51.1,51.23,51.71,50.54,49.31,50.44,47.93,0.63,32.76,33.8,31.71,11.16,11.77,194.9,11.15,15.34,473.3887,12.6,0.07214935,0.09546312,0.8324553
"2018-04-20 13:00:00",51541,"CKVY",13.65,52.27,52.05,52.7,51.22,50.13,50.51,48.14,0.669,33.51,34.66,32.58,10.46,10.66,194.7,10.49,15.78,530.5662,12.59,0.08399852,0.1077123,0.8279269
"2018-04-20 13:05:00",51542,"CKVY",13.65,52.82,52.56,53.01,52.08,50.37,51.47,48.52,0.686,34.27,35.03,33.78,10.89,10.76,181.2,9.76,16.88,590.4583,12.6,0.08399852,0.1077123,0.8279269
"2018-04-20 13:10:00",51543,"CKVY",13.65,53.32,53.55,54.06,52.95,46.19,50.99,45.29,0.641,33.93,35.32,32.72,11.03,10.98,187.1,13.37,16,693.1262,12.6,0.08399852,0.1077123,0.8279269
"2018-04-20 13:15:00",51544,"CKVY",13.65,53.93,54.09,54.98,53.26,46.91,49,44.81,0.666,34.26,35.54,32.96,11.48,11.23,185.1,10.23,17.97,782.14,12.6,0.1104632,0.1362645,0.8183629
"2018-04-20 13:20:00",51545,"CKVY",13.65,54.92,54.95,56.46,53.75,43.2,48.07,41.69,0.635,34.14,36.01,32.94,11.66,11.57,183.4,9.44,16.44,886.8996,12.6,0.1104632,0.1362645,0.8183629
"2018-04-20 13:25:00",51546,"CKVY",13.65,53.19,54,55.23,52.58,48.07,48.31,43.27,0.664,33.27,34.58,32.19,11.28,11.48,189.8,14.4,14.03,884.4568,12.6,0.1104632,0.1362645,0.8183629
"2018-04-20 13:30:00",51547,"CKVY",13.65,54.24,53.5,54.24,53.07,48.07,48.11,45.67,0.69,33.64,35.04,33,11.46,11.57,177.1,10.22,16.44,740.4753,12.6,0.1001544,0.1271926,0.8072187
"2018-04-20 13:35:00",51548,"CKVY",13.64,54.3,53.77,54.74,52.7,49.17,51.84,46.43,0.707,35.21,36.03,34.5,12.08,11.69,183.1,11.45,21.48,613.3141,12.6,0.1001544,0.1271926,0.8072187
"2018-04-20 13:40:00",51549,"CKVY",13.64,53.01,53.92,54.86,52.82,51.81,52.22,48,0.711,35.6,36.31,34.82,14.52,13.18,177.6,12.31,24.55,574.9982,12.6,0.1001544,0.1271926,0.8072187
"2018-04-20 13:45:00",51550,"CKVY",13.65,51.96,52.36,53.19,51.71,54,54.38,50.4,0.713,35.57,35.97,35.07,15.93,15.13,171.9,9.11,23.24,514.7018,12.6,0.07557694,0.1009061,0.7902985
"2018-04-20 13:50:00",51551,"CKVY",13.65,52.02,51.98,52.52,51.59,53.18,54.28,51.64,0.703,35.46,36.33,34.76,16.1,15.87,175.4,10.56,23.89,379.8009,12.59,0.07557694,0.1009061,0.7902985
"2018-04-20 13:55:00",51552,"CKVY",13.65,53.07,52.47,53.07,51.84,52.19,55.68,51.57,0.717,36.07,37.17,35.23,14.92,15.64,175.6,8.54,18.19,254.9093,12.59,0.07557694,0.1009061,0.7902985
"2018-04-20 14:00:00",51553,"CKVY",13.65,52.89,53.09,53.44,52.82,51.81,52.6,49.92,0.707,35.61,36.17,34.99,14.14,14.51,176.3,10.03,19.51,281.7265,12.59,0.06061869,0.08565296,0.7719212
"2018-04-20 14:05:00",51554,"CKVY",13.65,53.56,53.29,53.56,52.82,51.43,52.6,49.85,0.72,35.86,36.45,35.19,13.62,14.09,175.9,8.25,19.29,318.2226,12.59,0.06061869,0.08565296,0.7719212
"2018-04-20 14:10:00",51555,"CKVY",13.65,55.54,54.37,55.97,52.7,47.04,56.51,46.7,0.708,36.67,39.6,35.44,13.25,13.4,177.7,9.16,19.51,381.3233,12.59,0.06061869,0.08565296,0.7719212
"2018-04-20 14:15:00",51556,"CKVY",13.64,55.79,55.51,55.97,54.86,45.02,48,44.03,0.683,35.01,35.87,33.9,12.67,12.99,206.4,18.41,19.29,516.5854,12.59,0.08621733,0.1132779,0.7505783
"2018-04-20 14:20:00",51557,"CKVY",13.65,56.16,55.52,56.59,54.61,42.69,46.39,41.87,0.657,33.88,35.27,32.88,12.43,12.59,233.6,9.45,19.73,626.5144,12.59,0.08621733,0.1132779,0.7505783
"2018-04-20 14:25:00",51558,"CKVY",13.64,55.85,56.38,57.08,55.79,41.83,44.23,39.71,0.636,33.52,34.81,32.44,11.74,12.11,223.5,10.69,15.12,780.7759,12.59,0.08621733,0.1132779,0.7505783
"2018-04-20 14:30:00",51559,"CKVY",13.64,55.48,55.6,55.97,55.29,42.21,42.59,40.25,0.634,32.65,33.37,31.97,10.41,11.11,221.2,15.38,11.62,733.1562,12.6,0.1090986,0.1392574,0.7290404
"2018-04-20 14:35:00",51560,"CKVY",13.64,55.17,55.96,56.9,55.05,40.19,44.61,38.4,0.596,32.51,34.34,31.31,8.43,9.4,250.3,27.79,12.06,736.8459,12.6,0.1090986,0.1392574,0.7290404
"2018-04-20 14:40:00",51561,"CKVY",13.64,56.65,56.2,57.39,55.17,40.87,42.24,38.61,0.64,32.77,33.54,31.37,7.968,8.02,200.3,18.82,14.69,589.3898,12.6,0.1090986,0.1392574,0.7290404
"2018-04-20 14:45:00",51562,"CKVY",13.63,55.48,56.25,57.02,55.42,40.8,42.04,39.5,0.612,32.66,34.09,31.97,7.582,7.817,219.5,21.11,13.59,614.3672,12.6,0.09103503,0.1155748,0.7026311
"2018-04-20 14:50:00",51563,"CKVY",13.63,56.22,55.83,56.4,55.11,38.4,41.9,37.61,0.592,31.68,32.56,30.69,7.952,7.627,238.6,18.12,12.71,488.2382,12.6,0.09103503,0.1155748,0.7026311
"2018-04-20 14:55:00",51564,"CKVY",13.62,56.16,57.18,58.19,56.16,38.13,41.15,35.93,0.587,31.89,34.23,30.6,6.908,7.576,235.5,23.44,10.74,506.0719,12.6,0.09103503,0.1155748,0.7026311
"2018-04-20 15:00:00",51565,"CKVY",13.63,56.34,55.97,56.4,55.72,37.79,40.32,37.51,0.585,31.25,32.23,30.48,6.605,6.685,208.8,19.53,9.21,387.4655,12.6,0.07113621,0.09315876,0.6737363
"2018-04-20 15:05:00",51566,"CKVY",13.62,56.59,56.56,57.02,56.22,35.93,39.02,34.08,0.561,30.27,31.79,28.7,6.147,6.279,275.4,38.99,19.29,378.1234,12.6,0.07113621,0.09315876,0.6737363
"2018-04-20 15:10:00",51567,"CKVY",13.61,57.58,57.23,57.7,56.53,34.73,37.44,33.88,0.562,30.49,31.42,28.97,7.787,6.678,300.3,14.58,20.6,292.2958,12.6,0.07113621,0.09315876,0.6737363
"2018-04-20 15:15:00",51568,"CKVY",13.62,58.87,58.34,59.61,57.33,35.35,37.1,32.06,0.6,30.25,32.91,28.06,9.1,8.45,273.6,13.03,15.12,429.7264,12.6,0.08590551,0.1098019,0.6423635
"2018-04-20 15:20:00",51569,"CKVY",13.61,58.31,58.25,59.24,57.26,36,36.99,32.95,0.599,30.54,32.42,29.16,10.93,10.15,272,14,19.29,554.7429,12.6,0.08590551,0.1098019,0.6423635
"2018-04-20 15:25:00",51570,"CKVY",13.61,60.04,59.5,60.29,58.25,33.19,36.62,30.72,0.587,31.24,32.62,28.74,10.99,11.03,286.9,13.54,19.73,697.5898,12.6,0.08590551,0.1098019,0.6423635
"2018-04-20 15:30:00",51571,"CKVY",13.6,59.54,59.94,60.47,59.24,31.82,34.42,30.31,0.553,30.59,31.86,28.46,11.41,11.14,292.2,14.21,15.78,751.8713,12.6,0.1232848,0.1577131,0.606962
"2018-04-20 15:35:00",51572,"CKVY",13.6,58.48,59.73,60.53,58.48,31.54,34.83,29.69,0.528,29.72,31.61,28,11.73,11.5,293.1,13.27,18.41,817.3862,12.6,0.1232848,0.1577131,0.606962
"2018-04-20 15:40:00",51573,"CKVY",13.59,59.1,59.04,59.34,58.48,30.37,32.84,29.48,0.519,28.77,29.61,27.32,11.86,12.16,298.2,11.09,17.32,776.2903,12.6,0.1232848,0.1577131,0.606962
"2018-04-20 15:45:00",51574,"CKVY",13.59,59.96,59.72,60.45,58.91,31.98,33.87,30.23,0.564,29.5,31.66,27.94,11.7,11.72,286.6,17.64,18.41,698.6165,12.6,0.1107612,0.1473955,0.5709045
"2018-04-20 15:50:00",51575,"CKVY",13.58,60.57,60.25,60.76,59.96,32.94,32.94,30.03,0.594,29.77,31.3,28.75,10.65,11.3,279.7,13.27,14.91,647.8076,12.6,0.1107612,0.1473955,0.5709045
"2018-04-20 15:55:00",51576,"CKVY",13.58,59.7,61,61.8,59.64,31.36,32.91,29.2,0.548,29.81,31.59,28.22,11.26,10.78,274.7,12.21,22.14,678.8056,12.6,0.1107612,0.1473955,0.5709045
"2018-04-20 16:00:00",51577,"CKVY",13.58,61.31,59.66,61.31,58.96,27.35,32.29,27.35,0.506,28.29,29.97,26.81,11.18,11.27,291.8,22.92,20.6,618.5229,12.6,0.1084709,0.1445954,0.531539
"2018-04-20 16:05:00",51578,"CKVY",13.57,61.8,61.24,61.92,60.69,29.55,30.37,25.5,0.556,27.84,30.26,25.37,11.53,11.31,303.2,15.54,18.19,657.5075,12.6,0.1084709,0.1445954,0.531539
"2018-04-20 16:10:00",51579,"CKVY",13.57,62.66,61.95,62.66,61.18,27.93,31.12,26.15,0.542,29.05,31.29,26.6,10.58,11.16,307.9,25.94,24.55,683.3524,12.6,0.1084709,0.1445954,0.531539
"2018-04-20 16:15:00",51580,"CKVY",13.56,60.2,61.82,62.91,60.2,27.56,28.86,25.43,0.49,27.52,29.86,25.59,10.47,10.7,301.6,16.72,16.22,778.0184,12.6,0.1284907,0.1676442,0.4911069
"2018-04-20 16:20:00",51581,"CKVY",13.56,61.06,61.23,61.98,60.2,28.38,30.03,26.87,0.52,28.31,29.52,26.73,10.04,10.09,308.7,24.03,16.66,700.0941,12.6,0.1284907,0.1676442,0.4911069
"2018-04-20 16:25:00",51582,"CKVY",13.56,62.05,61.78,63.47,60.75,27.18,31.4,27.18,0.516,28.99,31.89,27.6,10.97,10.17,298.5,13.48,24.33,599.9495,12.6,0.1284907,0.1676442,0.4911069
"2018-04-20 16:30:00",51583,"CKVY",13.55,62.48,62.18,63.34,61.43,26.74,30.23,25.47,0.516,28.2,31.33,26.41,12.86,11.85,303.7,13.32,26.74,551.6138,12.6,0.1020159,0.1387651,0.447933
"2018-04-20 16:35:00",51584,"CKVY",13.55,61.18,61.64,62.48,61.18,28,29.65,24.95,0.516,27.88,29.56,25.97,14.03,13.52,297.4,10.48,23.24,556.1644,12.6,0.1020159,0.1387651,0.447933
"2018-04-20 16:40:00",51585,"CKVY",13.55,61.8,62.17,63.28,61.06,27.46,29.75,26.6,0.517,28.63,31.01,27.19,14.38,14.41,307.7,11.75,21.92,559.728,12.6,0.1020159,0.1387651,0.447933
"2018-04-20 16:45:00",51586,"CKVY",13.55,61.49,61.99,62.42,61.49,27.28,29.24,26.46,0.508,28.13,29.81,27.16,14.16,14.13,291.1,11.69,23.67,560.516,12.6,0.1073898,0.1512925,0.4037986
"2018-04-20 16:50:00",51587,"CKVY",13.55,61.06,61.19,62.05,60.63,28.38,29.68,26.26,0.52,27.84,29.45,26.02,15.35,14.85,293.3,9.08,27.84,545.2211,12.6,0.1073898,0.1512925,0.4037986
"2018-04-20 16:55:00",51588,"CKVY",13.55,60.32,60.72,61.43,60.19,28.31,29.58,27.01,0.506,27.59,29.29,26.54,15.56,15.52,292.4,10.85,21.92,496.8127,12.6,0.1073898,0.1512925,0.4037986
"2018-04-20 17:00:00",51589,"CKVY",13.55,59.82,60.35,60.81,59.7,29.48,29.75,26.73,0.517,27.66,28.73,26.25,14.85,15.34,294.9,11.9,18.63,388.0599,12.6,0.08419937,0.1277484,0.3586458
"2018-04-20 17:05:00",51590,"CKVY",13.55,60.75,60.16,60.75,59.7,28.11,30.23,26.98,0.51,27.56,28.75,25.83,12.55,13.78,290.1,15.36,15.34,311.8247,12.59,0.08419937,0.1277484,0.3586458
"2018-04-20 17:10:00",51591,"CKVY",13.56,60.44,60.67,60.93,60.44,24.68,27.9,24.27,0.443,25.39,27.39,23.87,11.65,12.05,328.4,13.1,18.63,283.4486,12.59,0.08419937,0.1277484,0.3586458
"2018-04-20 17:15:00",51592,"CKVY",13.56,61.18,60.89,61.18,60.44,24.99,26.73,24.23,0.46,25.18,26.51,24.08,11.59,11.51,317.4,9.81,19.73,274.2061,12.59,0.07261077,0.1112189,0.313146
"2018-04-20 17:20:00",51593,"CKVY",13.56,60.63,60.77,61.18,60.38,25.71,26.25,24.06,0.464,24.77,26.06,23.56,12.66,12.11,320.8,9.74,18.41,263.3313,12.59,0.07261077,0.1112189,0.313146
"2018-04-20 17:25:00",51594,"CKVY",13.57,60.75,60.47,60.75,60.07,25.26,27.18,23.38,0.458,24.82,26.7,22.75,12.87,12.87,320.7,13.64,21.26,253.8496,12.59,0.07261077,0.1112189,0.313146
"2018-04-20 17:30:00",51595,"CKVY",13.57,60.87,60.66,60.94,60.44,25.57,26.22,22.79,0.466,24.14,25.83,22.41,13.13,13.25,314.1,12.86,24.11,251.7625,12.59,0.07020616,0.1100554,0.2669044
"2018-04-20 17:35:00",51596,"CKVY",13.58,60.69,60.68,60.93,60.44,25.16,25.91,23.58,0.455,24.3,25.65,23.2,13.91,13.63,312.3,11.98,23.24,248.6192,12.59,0.07020616,0.1100554,0.2669044
"2018-04-20 17:40:00",51597,"CKVY",13.58,60.26,60.57,60.94,60.2,24.75,25.91,23.82,0.441,24.38,25.55,23.25,14.32,13.89,324.2,10.8,20.17,247.9455,12.59,0.07020616,0.1100554,0.2669044
"2018-04-20 17:45:00",51598,"CKVY",13.59,60.32,60.26,60.44,60.07,24.54,24.99,23.55,0.438,23.55,24.36,22.82,15,14.52,323.2,11.37,27.84,234.6864,12.59,0.06892236,0.1112233,0.2200787
"2018-04-20 17:50:00",51599,"CKVY",13.59,60.75,60.45,60.75,60.26,24.68,25.23,23.31,0.448,23.67,24.9,22.7,13.73,14.31,336.2,11.49,19.73,224.5034,12.58,0.06892236,0.1112233,0.2200787
"2018-04-20 17:55:00",51600,"CKVY",13.59,60.81,60.9,61.24,60.63,23.92,25.64,22.9,0.435,23.97,25.71,22.75,13.24,13.51,327.4,10.65,20.6,230.8783,12.58,0.06892236,0.1112233,0.2200787
"2018-04-20 18:00:00",51601,"CKVY",13.59,60.38,60.62,60.94,60.38,23.34,24.13,22.96,0.418,23.12,23.89,22.56,13.35,13.17,327.6,10.29,24.77,248.3715,12.58,0.0701554,0.1123004,0.1736517
"2018-04-20 18:05:00",51602,"CKVY",13.59,60.44,60.52,60.69,60.32,23.65,24.95,22.76,0.424,23.23,24.58,22.24,14.66,14.02,326.3,10.51,23.24,254.52,12.58,0.0701554,0.1123004,0.1736517
"2018-04-20 18:10:00",51603,"CKVY",13.59,60.69,60.31,60.69,59.95,24.16,24.44,22.96,0.437,22.88,24.14,22.16,15.54,15.24,329.4,9.28,22.8,240.2112,12.58,0.0701554,0.1123004,0.1736517
"2018-04-20 18:15:00",51604,"CKVY",13.59,59.7,60.32,61.06,59.7,25.09,25.09,23.75,0.438,23.72,24.39,23.01,15.08,15.29,323.3,11.27,22.14,228.2063,12.58,0.06855921,0.1126327,0.128322
"2018-04-20 18:20:00",51605,"CKVY",13.6,59.76,59.8,60.01,59.64,25.91,26.39,24.61,0.454,24.3,25.14,23.58,14.35,14.58,326.8,10.81,20.82,202.8818,12.58,0.06855921,0.1126327,0.128322
"2018-04-20 18:25:00",51606,"CKVY",13.6,59.76,59.55,59.89,59.33,24.82,25.81,24.78,0.435,23.87,24.71,23.39,14.44,14.41,327.4,9.62,22.36,183.8012,12.58,0.06855921,0.1126327,0.128322
"2018-04-20 18:30:00",51607,"CKVY",13.6,60.07,59.96,60.26,59.7,24.37,25.64,23.92,0.432,23.79,24.87,23.01,14.67,14.72,324.6,10.12,23.67,184.7032,12.58,0.06465244,0.1068818,0.08517876
"2018-04-20 18:35:00",51608,"CKVY",13.6,59.7,60.19,60.38,59.58,24.4,25.3,23.96,0.426,23.86,24.71,23.25,15.76,15.29,325.7,10.99,25.65,222.6084,12.58,0.06465244,0.1068818,0.08517876
"2018-04-20 18:40:00",51609,"CKVY",13.61,59.83,59.72,59.95,59.46,24.88,25.5,24.16,0.437,23.8,24.48,22.93,15.33,15.45,326.2,12.36,21.48,237.0415,12.58,0.06465244,0.1068818,0.08517876
"2018-04-20 18:45:00",51610,"CKVY",13.61,60.01,59.94,60.26,59.58,25.67,25.67,23.86,0.454,23.83,24.74,22.94,15.05,15.13,326,9.58,22.58,228.9396,12.58,0.06888078,0.1129094,0.04679104
"2018-04-20 18:50:00",51611,"CKVY",13.61,59.95,60.08,60.38,59.83,25.09,26.39,24.23,0.442,24.26,25.57,23.38,14.13,14.39,329.2,9.5,21.26,210.7871,12.58,0.06888078,0.1129094,0.04679104
"2018-04-20 18:55:00",51612,"CKVY",13.61,60.32,60.22,60.44,59.95,24.78,26.15,24.75,0.443,24.59,25.45,24.02,13.51,13.81,326.2,11.17,19.51,226.1228,12.58,0.06888078,0.1129094,0.04679104
"2018-04-20 19:00:00",51613,"CKVY",13.62,59.83,60.15,60.38,59.83,23.55,25.19,23.07,0.413,23.12,24.56,22.21,14.11,13.66,326.8,11.09,26.3,235.2048,12.58,0.06779887,0.1095478,0.0205135
"2018-04-20 19:05:00",51614,"CKVY",13.62,59.83,59.81,60.01,59.64,24.13,24.44,23.38,0.424,22.78,23.38,22.25,14.69,14.58,327,10.42,23.67,229.6339,12.58,0.06779887,0.1095478,0.0205135
"2018-04-20 19:10:00",51615,"CKVY",13.59,59.02,59.53,59.83,59.02,23.89,24.92,23.62,0.407,22.84,23.45,22.19,15.75,15.27,327.6,10.42,22.14,209.3653,12.58,0.06779887,0.1095478,0.0205135
"2018-04-20 19:15:00",51616,"CKVY",13.59,58.9,58.88,59.08,58.65,24.4,24.71,23.86,0.414,22.49,22.96,22.03,15.32,15.71,326.4,10.2,21.04,170.9545,12.58,0.0309123,0.03622748,0.008110048
"2018-04-20 19:20:00",51617,"CKVY",13.31,58.59,58.79,59.02,58.47,24.44,25.64,24.16,0.41,22.85,23.54,22.22,14.9,15.05,327.4,10.55,22.8,148.3565,12.58,0.0309123,0.03622748,0.008110048
"2018-04-20 19:25:00",51618,"CKVY",13.15,58.1,58.31,58.59,57.97,25.23,25.36,24.44,0.416,22.63,23.09,22.31,14.51,14.76,328.6,10.43,21.04,130.0745,12.57,0.0309123,0.03622748,0.008110048
"2018-04-20 19:30:00",51619,"CKVY",13.08,57.85,57.86,58.1,57.67,24.78,26.12,24.51,0.405,22.58,23.26,21.69,13.94,14.03,325.2,10.59,24.99,125.2406,12.57,0.02812605,0.03313993,0.001591601
"2018-04-20 19:35:00",51620,"CKVY",13.04,57.48,57.67,57.97,57.42,25.64,25.64,24.54,0.414,22.14,22.69,21.62,14.27,14.11,325.2,10.06,24.77,110.3128,12.57,0.02812605,0.03313993,0.001591601
"2018-04-20 19:40:00",51621,"CKVY",13.01,57.23,57.17,57.54,56.93,25.71,26.53,25.33,0.411,22.58,23.09,21.95,13.99,14.11,323,9.27,20.17,95.09883,12.57,0.02812605,0.03313993,0.001591601
"2018-04-20 19:45:00",51622,"CKVY",13,56.8,56.9,57.23,56.62,26.6,26.67,25.47,0.419,22.47,22.85,21.97,14.29,14.29,326.9,9.27,21.04,81.20567,12.57,0.02542498,0.03013504,2.5E-07
"2018-04-20 19:50:00",51623,"CKVY",12.98,56.19,56.41,56.8,56.06,27.08,27.35,26.02,0.417,22.63,23.15,22.07,13.67,14.02,323.6,9.39,22.58,67.682,12.57,0.02542498,0.03013504,2.5E-07
"2018-04-20 19:55:00",51624,"CKVY",12.97,55.57,55.98,56.25,55.51,27.22,27.39,26.15,0.41,22.25,22.77,21.82,13.65,13.71,325.2,10.13,21.7,53.60889,12.57,0.02542498,0.03013504,2.5E-07
"2018-04-20 20:00:00",51625,"CKVY",12.96,55.32,55.56,55.75,55.14,27.11,27.49,26.53,0.405,22.06,22.35,21.73,13.28,13.54,322.2,9.81,19.29,37.68591,12.57,0.02256429,0.02691399,2.5E-07
"2018-04-20 20:05:00",51626,"CKVY",12.93,55.01,55.36,55.63,54.89,27.69,27.69,26.22,0.409,21.8,22.27,21.37,13.31,13.39,322.2,10.73,21.92,24.29909,12.57,0.02256429,0.02691399,2.5E-07
"2018-04-20 20:10:00",51627,"CKVY",12.92,54.7,54.66,54.95,54.4,27.22,27.97,27.22,0.397,21.85,22.24,21.53,12.8,12.94,325.7,9.57,16.88,14.65412,12.57,0.02256429,0.02691399,2.5E-07
"2018-04-20 20:15:00",51628,"CKVY",12.93,54.58,54.55,54.89,54.21,27.08,27.97,26.74,0.393,21.6,21.96,21.11,12.66,12.59,327,10.32,19.95,10.17856,12.57,0.0204688,0.02461687,2.5E-07
"2018-04-20 20:20:00",51629,"CKVY",12.92,53.66,54.06,54.77,53.53,28.38,28.79,26.94,0.399,21.72,22.09,21.24,11.78,12.13,323.4,9.95,17.76,6.679707,12.57,0.0204688,0.02461687,2.5E-07
"2018-04-20 20:25:00",51630,"CKVY",12.92,53.41,53.72,53.9,53.41,28.55,28.93,28.11,0.397,21.74,22.02,21.5,11.65,11.75,321.7,9.34,18.85,4.015528,12.56,0.0204688,0.02461687,2.5E-07
"2018-04-20 20:30:00",51631,"CKVY",12.92,53.54,53.51,53.66,53.29,28.45,28.96,28.38,0.398,21.75,22.04,21.46,11.45,11.6,324.9,9.9,16.66,2.17172,12.56,0.01842305,0.0224037,2.5E-07
"2018-04-20 20:35:00",51632,"CKVY",12.91,52.93,53.03,53.66,52.55,29.41,30.23,28.49,0.402,21.98,22.31,21.63,10.94,11.13,324,9.67,14.47,1.086536,12.56,0.01842305,0.0224037,2.5E-07
"2018-04-20 20:40:00",51633,"CKVY",12.91,52.63,52.78,52.99,52.44,29.76,30.1,29.34,0.402,21.99,22.22,21.77,10.23,10.59,327.9,9.02,15.34,0.507963,12.56,0.01842305,0.0224037,2.5E-07
"2018-04-20 20:45:00",51634,"CKVY",12.89,52.45,52.56,52.94,52.14,30.24,30.72,29.35,0.406,22.01,22.36,21.68,9,9.69,332.9,9.81,13.37,0.1958242,12.56,0.01634923,0.02019024,2.5E-07
"2018-04-20 20:50:00",51635,"CKVY",12.89,51.53,52.15,52.57,51.46,31.61,31.75,29.83,0.411,22.18,22.52,21.8,8.26,8.8,343.9,13.15,12.93,0.05399142,12.56,0.01634923,0.02019024,2.5E-07
"2018-04-20 20:55:00",51636,"CKVY",12.9,50.91,51.2,51.59,50.91,32.3,32.47,31.51,0.41,22.45,22.65,22.19,7.044,7.641,341.2,12.78,8.77,0.001660391,12.56,0.01634923,0.02019024,2.5E-07
"2018-04-20 21:00:00",51637,"CKVY",12.9,50.54,50.62,51.03,50.29,32.64,33.22,32.26,0.409,22.42,22.61,22.24,6.026,6.477,340.5,9.81,8.33,0,12.56,0.0122528,0.0158519,2.5E-07
"2018-04-20 21:05:00",51638,"CKVY",12.89,49.98,50.34,50.6,49.92,33.36,33.4,32.64,0.409,22.33,22.54,22.12,5.28,5.525,335,10.02,6.576,0,12.56,0.0122528,0.0158519,2.5E-07
"2018-04-20 21:10:00",51639,"CKVY",12.88,49.49,49.82,50.17,49.37,34.05,34.15,33.12,0.41,22.33,22.55,22.11,4.808,5.056,334.1,9.5,6.357,0,12.56,0.0122528,0.0158519,2.5E-07
"2018-04-20 21:15:00",51640,"CKVY",12.89,49.61,49.56,49.8,49.37,33.6,34.18,33.53,0.406,22.24,22.49,21.91,4.372,4.602,345.9,10.67,6.357,0,12.56,0.007791898,0.01087985,2.5E-07
"2018-04-20 21:20:00",51641,"CKVY",12.89,48.57,49,49.74,48.5,36.07,36.07,33.6,0.42,22.37,22.92,22.07,3.837,4.061,16.9,15.92,4.165,0,12.55,0.007791898,0.01087985,2.5E-07
"2018-04-20 21:25:00",51642,"CKVY",12.87,48.01,48.22,48.5,47.82,37.41,37.41,36.07,0.426,23.04,23.26,22.76,3.618,3.741,47.78,9.03,4.384,0,12.55,0.007791898,0.01087985,2.5E-07
"2018-04-20 21:30:00",51643,"CKVY",12.88,47.15,47.01,47.95,46.41,38.78,40.05,37.44,0.428,23.41,23.73,23.16,3.524,3.52,61.86,5.293,4.822,0,12.55,0.004631219,0.006973497,2.5E-07
"2018-04-20 21:35:00",51644,"CKVY",12.88,47.34,47,47.46,46.41,38.1,39.78,38.06,0.423,23.32,23.58,23.01,3.712,3.663,64.17,5.007,5.042,0,12.55,0.004631219,0.006973497,2.5E-07
"2018-04-20 21:40:00",51645,"CKVY",12.88,47.72,47.64,47.96,47.28,37.14,38.06,36.49,0.418,22.79,23.12,22.42,3.46,3.605,55.46,5.75,3.726,0,12.55,0.004631219,0.006973497,2.5E-07
"2018-04-20 21:45:00",51646,"CKVY",12.86,47.97,47.87,48.21,47.53,36.63,37.24,36.04,0.417,22.63,22.91,22.39,3.178,3.329,45.39,9.63,4.165,0,12.55,0.003975384,0.006124222,2.5E-07
"2018-04-20 21:50:00",51647,"CKVY",12.86,48.46,48.12,48.53,47.66,35.39,36.97,35.29,0.41,22.45,22.88,22.07,2.838,2.983,48.41,4.212,3.507,0,12.55,0.003975384,0.006124222,2.5E-07
"2018-04-20 21:55:00",51648,"CKVY",12.87,48.65,48.39,48.65,48.16,34.92,35.64,34.85,0.407,22.2,22.49,21.99,2.784,2.773,47.17,6.149,3.507,0,12.55,0.003975384,0.006124222,2.5E-07
"2018-04-20 22:00:00",51649,"CKVY",12.87,48.35,48.53,48.78,48.29,34.92,35.12,34.33,0.403,21.97,22.21,21.75,2.675,2.728,46.76,5.158,3.507,0,12.55,0.002674469,0.004535967,2.5E-07
"2018-04-20 22:05:00",51650,"CKVY",12.86,48.9,48.53,49.03,48.29,33.82,35.09,33.54,0.398,21.78,22.09,21.35,2.895,2.766,41.03,8.81,4.822,0,12.55,0.002674469,0.004535967,2.5E-07
"2018-04-20 22:10:00",51651,"CKVY",12.86,48.41,48.77,49.03,48.35,33.85,34.13,33.2,0.391,21.43,21.73,21.21,3.006,2.938,41.2,12.52,3.946,0,12.55,0.002674469,0.004535967,2.5E-07
"2018-04-20 22:15:00",51652,"CKVY",12.86,47.92,48.23,48.66,47.79,34.57,34.78,33.72,0.392,21.38,21.66,21.11,3.151,3.09,19.53,18.35,6.576,0,12.55,0.00306318,0.005068737,2.5E-07
"2018-04-20 22:20:00",51653,"CKVY",12.85,47.73,47.75,48.41,47.24,34.68,35.67,34.06,0.391,21.34,21.6,21.16,3.364,3.291,0.786,11.4,6.138,0,12.55,0.00306318,0.005068737,2.5E-07
"2018-04-20 22:25:00",51654,"CKVY",12.86,47.05,47.61,47.98,47.05,35.74,35.81,34.51,0.393,21.39,21.74,21.08,3.309,3.409,14.56,19.44,5.042,0,12.55,0.00306318,0.005068737,2.5E-07
"2018-04-20 22:30:00",51655,"CKVY",12.86,46.99,46.69,47.11,46,36.12,37.63,35.74,0.396,21.54,21.96,21.26,2.977,3.151,328.7,15.61,3.507,0,12.55,0.003664467,0.005769905,2.5E-07
"2018-04-20 22:35:00",51656,"CKVY",12.85,46.31,46.58,47.18,45.94,37.25,37.87,35.91,0.398,21.66,22,21.34,2.164,2.572,323.8,15.16,2.63,0,12.55,0.003664467,0.005769905,2.5E-07
"2018-04-20 22:40:00",51657,"CKVY",12.85,44.46,46.38,47.05,44.46,40.61,40.61,35.88,0.404,21.63,22.1,21.24,1.937,1.893,319.2,33.15,5.042,0,12.55,0.003664467,0.005769905,2.5E-07
"2018-04-20 22:45:00",51658,"CKVY",12.85,43.23,43.94,44.46,43.04,43.05,43.08,40.58,0.409,22.08,22.29,21.83,2.73,2.342,283.7,7.26,5.261,0,12.55,0.000860528,0.001981995,2.5E-07
"2018-04-20 22:50:00",51659,"CKVY",12.85,41.63,42.12,43.23,41.51,46.38,46.38,42.94,0.414,22.4,22.63,22.09,3.489,3.046,286.9,7.163,5.261,0,12.55,0.000860528,0.001981995,2.5E-07
"2018-04-20 22:55:00",51660,"CKVY",12.85,42.01,41.46,42.13,40.71,46.18,48.47,46.11,0.419,22.74,22.97,22.49,4.397,4.009,298.6,7.506,7.014,0,12.55,0.000860528,0.001981995,2.5E-07
"2018-04-20 23:00:00",51661,"CKVY",12.83,41.39,41.49,42.01,40.9,47.45,48.07,46,0.42,22.76,22.91,22.6,4.711,4.529,302.9,4.751,7.234,0,12.55,0.002995498,0.004526104,2.5E-07
"2018-04-20 23:05:00",51662,"CKVY",12.83,40.29,41.32,41.64,40.29,49.65,49.65,46.8,0.421,22.84,23.05,22.69,4.801,4.863,310.5,6.68,6.576,0,12.55,0.002995498,0.004526104,2.5E-07
"2018-04-20 23:10:00",51663,"CKVY",12.83,37.88,38.67,40.35,37.88,54.9,54.93,49.68,0.424,23.27,23.49,22.93,4.017,4.497,314.1,20.44,3.726,0,12.55,0.002995498,0.004526104,2.5E-07
"2018-04-20 23:15:00",51664,"CKVY",12.84,40.66,39.19,40.78,37.82,48.45,54.93,48.45,0.417,23.14,23.43,22.7,2.968,3.496,4.366,22.68,3.507,0,12.54,0.002874885,0.004227904,2.5E-07
"2018-04-20 23:20:00",51665,"CKVY",12.84,43.81,41.86,43.87,40.66,42.31,48.45,42.27,0.411,22.52,22.81,22.26,2.708,2.639,330.4,11.81,7.234,0,12.54,0.002874885,0.004227904,2.5E-07
"2018-04-20 23:25:00",51666,"CKVY",12.84,42.82,43.29,44.12,42.7,43.71,43.71,42,0.409,22.28,22.77,21.8,2.798,2.803,350.2,13.84,5.918,0,12.54,0.002874885,0.004227904,2.5E-07
"2018-04-20 23:30:00",51667,"CKVY",12.84,42.57,42.39,42.76,41.96,44.19,45.43,43.71,0.409,22.41,22.62,22.15,2.47,2.68,2.584,19.23,2.192,0,12.55,0.001267139,0.002401919,2.5E-07
"2018-04-20 23:35:00",51668,"CKVY",12.83,41.9,42.64,43.01,41.9,47.93,47.93,43.92,0.433,22.67,23.62,22.28,1.659,2.195,15.57,17.8,1.534,0,12.55,0.001267139,0.002401919,2.5E-07
"2018-04-20 23:40:00",51669,"CKVY",12.83,40.54,41.25,41.96,40.48,51.54,51.54,47.97,0.441,23.73,24.11,23.33,1.308,1.393,58.91,10.46,2.63,0,12.55,0.001267139,0.002401919,2.5E-07
"2018-04-20 23:45:00",51670,"CKVY",12.82,36.46,38.89,40.54,36.46,60.08,60.08,51.54,0.439,23.81,24.15,23.35,1.159,1.197,93.7,32.96,2.63,0,12.55,-0.001494228,-0.001542324,2.5E-07
"2018-04-20 23:50:00",51671,"CKVY",12.81,33.25,34.59,36.46,33.19,66.33,66.47,60.15,0.426,23.86,24.26,23.21,1.536,1.336,137.5,15.31,2.85,0,12.55,-0.001494228,-0.001542324,2.5E-07
"2018-04-20 23:55:00",51672,"CKVY",12.82,33.32,32.91,33.38,32.57,66.47,67.94,66.36,0.428,23.21,23.48,22.94,1.843,1.703,182.4,13.93,3.507,0,12.54,-0.001494228,-0.001542324,2.5E-07
"2018-04-21 00:00:00",51673,"CKVY",12.82,33.32,33.48,33.75,33.26,68.49,68.56,66.13,0.441,23.63,24.16,23.3,2.268,2.066,147.6,5.853,2.63,0,12.54,-0.001905042,-0.00225791,2.5E-07
"2018-04-21 00:05:00",51674,"CKVY",12.79,37.65,34.56,37.65,33.2,58.75,68.7,58.75,0.449,24.24,24.55,23.84,2.336,2.315,104.9,21.97,2.85,0,12.54,-0.001905042,-0.00225791,2.5E-07
"2018-04-21 00:10:00",51675,"CKVY",12.82,36.11,37.13,38.45,35.98,62.91,63.76,56.83,0.453,24.58,25.21,24.26,1.72,2.063,80.7,41.76,2.411,0,12.54,-0.001905042,-0.00225791,2.5E-07
"2018-04-21 00:15:00",51676,"CKVY",12.82,32.34,33.81,36.04,32.34,73.17,73.17,62.91,0.453,23.69,24.96,22.92,2.035,1.811,259,26.45,4.384,0,12.54,-0.001282382,-0.001318664,2.5E-07
"2018-04-21 00:20:00",51677,"CKVY",12.81,32.04,31.9,32.53,31.48,75.92,76.92,73.38,0.464,25.12,25.59,24.69,2.146,2.15,218.4,9.16,3.946,0,12.54,-0.001282382,-0.001318664,2.5E-07
"2018-04-21 00:25:00",51678,"CKVY",12.81,32.41,32.18,32.47,31.91,73.86,75.92,73.86,0.459,24.99,25.31,24.73,2.302,2.134,224.9,34.33,3.069,0,12.54,-0.001282382,-0.001318664,2.5E-07
"2018-04-21 00:30:00",51679,"CKVY",12.81,33.95,34.07,34.88,32.41,66.96,74.07,65.9,0.442,24.81,25.56,24.03,2.489,2.468,213.7,5.313,5.261,0,12.54,-0.001539009,-0.001716362,2.5E-07
"2018-04-21 00:35:00",51680,"CKVY",12.81,33.15,33.31,34.01,33.03,68.1,69.33,66.93,0.436,24.02,24.27,23.74,2.408,2.421,201.6,14.66,3.726,0,12.54,-0.001539009,-0.001716362,2.5E-07
"2018-04-21 00:40:00",51681,"CKVY",12.8,33.64,33.25,33.64,32.9,68.51,69.06,66.59,0.447,23.88,24.42,23.32,2.624,2.584,176.1,48.04,3.507,0,12.54,-0.001539009,-0.001716362,2.5E-07
"2018-04-21 00:45:00",51682,"CKVY",12.79,32.53,33.6,34.2,32.41,69.85,70.81,67.2,0.436,24.46,25.24,23.35,2.144,2.382,159.8,59.27,3.288,0,12.54,-0.001036471,-0.0009933184,2.5E-07
"2018-04-21 00:50:00",51683,"CKVY",12.79,33.89,33.4,34.01,32.35,69.3,72.08,69.26,0.457,24.85,25.12,23.68,2.336,2.217,59.18,29.05,5.042,0,12.54,-0.001036471,-0.0009933184,2.5E-07
"2018-04-21 00:55:00",51684,"CKVY",12.79,35.13,34.63,35.19,33.89,65.08,69.3,65.08,0.451,24.89,25.19,24.53,2.542,2.335,17.1,29.11,5.042,0,12.54,-0.001036471,-0.0009933184,2.5E-07
"2018-04-21 01:00:00",51685,"CKVY",12.79,35.87,35.24,35.87,34.57,62.06,65.21,61.99,0.442,24.32,24.6,23.95,2.702,2.702,332.1,19.25,4.822,0,12.54,-0.001024721,-0.0009648422,2.5E-07
"2018-04-21 01:05:00",51686,"CKVY",12.78,32.66,34,35.93,32.66,66.18,66.76,61.3,0.415,23.24,24.15,22.61,1.983,2.344,261.2,30.37,2.411,0,12.54,-0.001024721,-0.0009648422,2.5E-07
"2018-04-21 01:10:00",51687,"CKVY",12.78,35.38,33.04,35.38,31.86,63.88,70.98,63.88,0.447,23.66,24.56,22.34,2.145,2.148,261.9,30.02,4.165,0,12.54,-0.001024721,-0.0009648422,2.5E-07
"2018-04-21 01:15:00",51688,"CKVY",12.79,32.79,34.53,35.75,32.73,69.48,69.58,63.4,0.438,24.11,24.57,23.43,2.642,2.222,219.4,11.64,6.795,0,12.54,-0.001146069,-0.001138913,2.5E-07
"2018-04-21 01:20:00",51689,"CKVY",12.78,31.31,31.75,32.91,31.06,71.99,72.09,69.14,0.428,23.36,24.07,22.85,3.535,3.141,221.1,8.05,5.48,0,12.54,-0.001146069,-0.001138913,2.5E-07
"2018-04-21 01:25:00",51690,"CKVY",12.78,31.25,30.98,31.37,30.45,73.61,74.3,71.44,0.436,23.21,23.97,22.74,3.08,3.317,298.8,25.61,3.069,0,12.54,-0.001146069,-0.001138913,2.5E-07
"2018-04-21 01:30:00",51691,"CKVY",12.78,31.2,31.2,31.44,30.95,71.48,73.61,71.45,0.423,23.48,23.85,23.01,2.064,2.598,257.2,20.14,3.288,0,12.54,-0.0007051058,-0.0005692355,2.5E-07
"2018-04-21 01:35:00",51692,"CKVY",12.78,35.09,32.72,35.21,30.7,62.66,72.55,62.66,0.433,23.48,24.24,22.53,2.144,2.078,279.3,17.4,5.48,0,12.54,-0.0007051058,-0.0005692355,2.5E-07
"2018-04-21 01:40:00",51693,"CKVY",12.77,34.53,34.43,35.28,33.67,64.07,65.03,62.21,0.433,23.38,23.78,22.81,2.948,2.553,320.6,11.48,5.042,0,12.55,-0.0007051058,-0.0005692355,2.5E-07
"2018-04-21 01:45:00",51694,"CKVY",12.77,28.91,31.21,34.53,28.85,78.59,78.59,64.07,0.423,22.91,23.67,22.21,3.528,3.269,102,28.95,4.165,0,12.55,-0.0007569272,-0.000610952,2.5E-07
"2018-04-21 01:50:00",51695,"CKVY",12.75,30.76,30.11,30.83,28.91,76.43,79.59,75.67,0.444,24.07,24.56,23.16,3.151,3.296,85.3,15.74,3.288,0,12.55,-0.0007569272,-0.000610952,2.5E-07
"2018-04-21 01:55:00",51696,"CKVY",12.76,31.32,30.75,31.32,30.08,75.02,77.39,73.06,0.446,23.86,24.51,23.05,2.897,2.994,176.9,32.74,4.603,0,12.55,-0.0007569272,-0.000610952,2.5E-07
"2018-04-21 02:00:00",51697,"CKVY",12.76,30.95,31.41,31.94,30.95,77.73,77.94,72.93,0.455,24.58,25.11,23.92,2.711,2.97,220.4,7.255,4.603,0,12.55,-0.0009585061,-0.0009228035,2.5E-07
"2018-04-21 02:05:00",51698,"CKVY",12.74,31.2,30.87,31.32,30.27,77.74,78.76,76.46,0.46,24.67,25.27,23.9,2.505,2.493,137.7,21.26,4.165,0,12.55,-0.0009585061,-0.0009228035,2.5E-07
"2018-04-21 02:10:00",51699,"CKVY",12.76,30.83,30.75,31.14,30.52,78.05,80.9,77.63,0.455,25.12,25.58,24.61,2.181,2.43,185,16.72,4.384,0,12.55,-0.0009585061,-0.0009228035,2.5E-07
"2018-04-21 02:15:00",51700,"CKVY",12.76,29.72,30.91,32.07,29.72,79.87,80.4,74.41,0.445,24.55,25.09,23.87,2.414,2.139,217.6,14.65,4.384,0,12.55,-0.001689617,-0.001944373,2.5E-07
"2018-04-21 02:20:00",51701,"CKVY",12.75,30.65,30.1,30.71,29.23,77.64,81.2,77.64,0.449,24.45,25.16,23.78,2.626,2.732,196.3,9.59,4.603,0,12.55,-0.001689617,-0.001944373,2.5E-07
"2018-04-21 02:25:00",51702,"CKVY",12.75,29.73,30.15,30.71,29.48,79.4,79.4,76.17,0.442,23.91,24.56,23.38,2.161,2.311,148.8,75.48,1.973,0,12.55,-0.001689617,-0.001944373,2.5E-07
"2018-04-21 02:30:00",51703,"CKVY",12.75,30.22,29.93,30.22,29.73,80.5,80.6,78.98,0.457,24.41,24.97,24.02,1.788,1.924,37.59,53.17,3.069,0,12.55,-0.001734323,-0.002015005,2.5E-07
"2018-04-21 02:35:00",51704,"CKVY",12.73,29.97,30.15,30.34,29.85,80.7,80.7,79.64,0.454,24.76,25.08,24.46,1.647,1.61,120.8,8.75,3.069,0,12.55,-0.001734323,-0.002015005,2.5E-07
"2018-04-21 02:40:00",51705,"CKVY",12.73,27.75,28.64,29.97,27.75,83.2,83.6,80.7,0.428,23.91,25.01,23.17,2.373,1.977,126,11.26,4.384,0,12.55,-0.001734323,-0.002015005,2.5E-07
"2018-04-21 02:45:00",51706,"CKVY",12.73,26.63,27.43,27.75,26.63,81,84.1,81,0.397,23.05,23.47,21.6,2.637,2.557,193.4,46.32,4.603,0,12.55,-0.002085752,-0.002544526,2.5E-07
"2018-04-21 02:50:00",51707,"CKVY",12.73,26.45,26.81,27.5,25.95,84.3,86.7,81,0.411,22.83,24.05,21.14,3.395,3.07,232.9,18.02,5.699,0,12.55,-0.002085752,-0.002544526,2.5E-07
"2018-04-21 02:55:00",51708,"CKVY",12.72,26.76,26.56,26.88,26.14,86.3,87.7,84.3,0.425,23.11,23.57,22.4,3.37,3.466,262.1,15.58,4.384,0,12.55,-0.002085752,-0.002544526,2.5E-07
"2018-04-21 03:00:00",51709,"CKVY",12.72,27.31,27.52,27.99,26.76,82.6,86.8,81.8,0.417,23.36,24.24,22.54,3.516,3.466,239.1,20.63,4.165,0,12.55,-0.00135215,-0.001482193,2.5E-07
"2018-04-21 03:05:00",51710,"CKVY",12.72,31.96,29.74,32.08,27.25,72.5,83.6,72.5,0.442,24.13,25.18,22.7,2.957,3.272,213.6,29.93,4.822,0,12.55,-0.00135215,-0.001482193,2.5E-07
"2018-04-21 03:10:00",51711,"CKVY",12.71,28.25,30.23,32.02,28.25,81.5,81.5,72.4,0.427,23.49,24.18,22.81,2.875,2.911,129.7,25,3.946,0,12.55,-0.00135215,-0.001482193,2.5E-07
"2018-04-21 03:15:00",51712,"CKVY",12.71,28.44,28.43,28.62,28.25,82.9,83,81.5,0.438,23.82,24.11,23.37,2.427,2.658,103,33.4,2.411,0,12.55,-0.001230997,-0.001304863,2.5E-07
"2018-04-21 03:20:00",51713,"CKVY",12.71,29.55,28.86,29.61,28.31,80.9,83.2,80.9,0.447,24.24,24.66,23.79,2.089,2.128,28.86,11.86,3.726,0,12.55,-0.001230997,-0.001304863,2.5E-07
"2018-04-21 03:25:00",51714,"CKVY",12.71,29.49,29.61,29.86,29.37,79.72,80.9,78.83,0.44,24.1,24.51,23.73,1.838,1.939,12.98,8.66,3.288,0,12.55,-0.001230997,-0.001304863,2.5E-07
"2018-04-21 03:30:00",51715,"CKVY",12.7,29.86,29.5,30.05,29.06,79.51,80.9,79.34,0.445,24.07,24.57,23.51,2.082,1.899,3.033,20.02,3.507,0,12.55,-0.002110676,-0.002581175,2.5E-07
"2018-04-21 03:35:00",51716,"CKVY",12.7,31.47,30.91,31.84,29.86,71.51,79.55,71.51,0.427,24.33,24.71,23.28,2.541,2.339,296.3,15.56,4.822,0,12.55,-0.002110676,-0.002581175,2.5E-07
"2018-04-21 03:40:00",51717,"CKVY",12.7,29.49,29.17,31.34,27.57,80.2,82,71.44,0.442,22.86,24.26,21.29,3.711,3.143,260.2,7.038,7.014,0,12.56,-0.002110676,-0.002581175,2.5E-07
"2018-04-21 03:45:00",51718,"CKVY",12.69,24.85,27.23,29.61,24.79,84.9,84.9,77.28,0.387,21.79,24.12,20.11,4.3,4.041,244.8,5.193,5.042,0,12.56,-0.0009517774,-0.0009286045,2.5E-07
"2018-04-21 03:50:00",51719,"CKVY",12.69,27.7,25.53,27.76,24.23,82.9,88.7,82.9,0.425,21.79,23.59,20.41,4.271,4.366,249.1,7.799,4.822,0,12.56,-0.0009517774,-0.0009286045,2.5E-07
"2018-04-21 03:55:00",51720,"CKVY",12.69,28.5,28.96,29.49,27.76,75.46,83.2,75.46,0.4,23.22,23.98,21.74,2.689,3.487,201.9,46.56,1.754,0,12.56,-0.0009517774,-0.0009286045,2.5E-07
"2018-04-21 04:00:00",51721,"CKVY",12.68,26.96,27.93,28.5,26.89,81.8,81.8,75.43,0.407,22.16,22.64,21.64,1.498,2.048,110.2,34.98,1.973,0,12.55,-0.001068115,-0.001098792,2.5E-07
"2018-04-21 04:05:00",51722,"CKVY",12.68,26.09,26.41,27.02,26.03,86,86.1,81.8,0.412,22.29,22.65,21.78,0.709,1.105,78.16,4.352,1.754,0,12.55,-0.001068115,-0.001098792,2.5E-07
"2018-04-21 04:10:00",51723,"CKVY",12.68,24.79,25.57,26.09,24.48,86.4,86.6,83.6,0.393,21.87,22.57,20.31,0.951,0.664,298.8,64.77,3.946,0,12.55,-0.001068115,-0.001098792,2.5E-07
"2018-04-21 04:15:00",51724,"CKVY",12.68,24.05,24,24.79,23.55,90.7,90.7,86.4,0.399,21.13,21.72,20.79,1.72,1.43,256.5,8.97,4.165,0,12.55,-0.002943771,-0.004015755,2.5E-07
"2018-04-21 04:20:00",51725,"CKVY",12.68,25.04,24.24,25.04,23.8,91.3,91.3,90.3,0.419,21.91,22.87,21.37,2.531,2.032,302.5,7.164,4.165,0,12.55,-0.002943771,-0.004015755,2.5E-07
"2018-04-21 04:25:00",51726,"CKVY",12.67,26.53,25.54,26.53,24.98,89.4,91.3,88.8,0.437,22.92,23.86,22.47,2.983,2.952,294.8,10.67,4.165,0,12.55,-0.002943771,-0.004015755,2.5E-07
"2018-04-21 04:30:00",51727,"CKVY",12.68,27.83,27.17,27.89,26.53,85.2,89.4,85.1,0.439,23.77,24.02,23.58,2.496,2.687,323.8,16.23,2.192,0,12.55,-0.001963036,-0.002352248,2.5E-07
"2018-04-21 04:35:00",51728,"CKVY",12.66,28.64,28.38,28.82,27.77,81.3,85.1,81.2,0.433,24.01,24.15,23.62,1.558,2.096,329.4,35.49,1.315,0,12.55,-0.001963036,-0.002352248,2.5E-07
"2018-04-21 04:40:00",51729,"CKVY",12.66,27.34,27.89,28.64,27.28,84.3,84.4,80.7,0.426,23.14,23.61,22.8,1.008,1.16,80.1,15.13,2.85,0,12.55,-0.001963036,-0.002352248,2.5E-07
"2018-04-21 04:45:00",51730,"CKVY",12.66,27.77,27.31,27.83,26.78,85.4,86.7,84.3,0.439,23.58,24.08,23.06,1.557,1.255,95.3,4.148,4.384,0,12.56,-0.002615795,-0.003396995,2.5E-07
"2018-04-21 04:50:00",51731,"CKVY",12.65,29.01,28.31,29.01,27.71,81.4,85.4,81.4,0.44,23.95,24.26,23.74,2.631,2.116,96.1,8.22,4.384,0,12.56,-0.002615795,-0.003396995,2.5E-07
"2018-04-21 04:55:00",51732,"CKVY",12.65,28.7,28.9,29.13,28.64,80.1,81.8,79.77,0.428,23.74,24.18,23.2,3.057,2.891,90.9,5.687,3.069,0,12.56,-0.002615795,-0.003396995,2.5E-07
"2018-04-21 05:00:00",51733,"CKVY",12.65,28.51,28.75,28.88,28.51,80.2,80.9,80.1,0.425,23.54,23.75,23.17,2.312,2.785,63.97,42.36,2.411,0,12.56,-0.001633865,-0.001873531,2.5E-07
"2018-04-21 05:05:00",51734,"CKVY",12.64,26.66,26.83,28.57,26.04,86.1,86.1,78.08,0.423,22.06,23.28,20.94,1.536,1.871,261.9,15.11,1.973,0,12.56,-0.001633865,-0.001873531,2.5E-07
"2018-04-21 05:10:00",51735,"CKVY",12.65,27.28,27.13,27.46,26.66,84.9,86.1,83.1,0.428,23.09,23.66,22.5,2.057,1.767,264.5,3.507,5.042,0,12.56,-0.001633865,-0.001873531,2.5E-07
"2018-04-21 05:15:00",51736,"CKVY",12.64,27.22,27.28,27.46,27.09,85.5,85.6,84.6,0.43,23.39,23.54,23.15,2.597,2.347,262.4,5.596,4.165,0,12.56,-0.002144943,-0.002646123,2.5E-07
"2018-04-21 05:20:00",51737,"CKVY",12.64,28.02,27.64,28.27,27.09,80.9,85.8,80.9,0.42,23.57,23.92,22.91,3.061,2.788,231.3,11.45,4.165,0,12.56,-0.002144943,-0.002646123,2.5E-07
"2018-04-21 05:25:00",51738,"CKVY",12.64,27.04,27.18,28.02,26.85,84.1,84.2,79.98,0.419,22.43,22.91,21.69,1.988,2.573,87.7,75.72,1.973,0,12.56,-0.002144943,-0.002646123,2.5E-07
"2018-04-21 05:30:00",51739,"CKVY",12.64,26.42,26.82,27.04,26.42,84.3,85.1,83.8,0.41,22.78,22.99,22.32,1.583,1.695,111.6,29.22,1.973,0,12.56,-0.001870694,-0.002226639,0.001821147
"2018-04-21 05:35:00",51740,"CKVY",12.63,26.42,26.74,27.28,26.05,82.7,86.8,82.7,0.402,22.93,23.69,21.87,1.219,1.48,89.9,37.54,2.411,0,12.56,-0.001870694,-0.002226639,0.001821147
"2018-04-21 05:40:00",51741,"CKVY",12.63,26.92,26.29,26.98,25.92,86.8,86.9,82.1,0.431,22.35,23.55,21.32,1.242,1.205,43.19,83.9,1.973,0,12.57,-0.001870694,-0.002226639,0.001821147
"2018-04-21 05:45:00",51742,"CKVY",12.63,27.04,27.18,27.47,26.79,83.1,86.7,83,0.414,23.21,23.55,22.57,1.251,1.227,275.8,15.26,2.63,0,12.56,-0.002779966,-0.003692697,0.008608029
"2018-04-21 05:50:00",51743,"CKVY",12.63,27.1,26.5,27.16,25.99,86.6,87.4,83,0.433,22.63,23.73,22.2,1.688,1.456,245,17.76,4.603,0,12.56,-0.002779966,-0.003692697,0.008608029
"2018-04-21 05:55:00",51744,"CKVY",12.63,27.29,27.71,28.03,27.16,81.8,86.5,81.6,0.412,23.23,24,22.4,1.847,1.82,216.7,46.3,6.357,0,12.57,-0.002779966,-0.003692697,0.008608029
"2018-04-21 06:00:00",51745,"CKVY",12.62,25.93,26.5,27.29,25.93,85.7,85.7,81.8,0.408,22.24,22.55,21.91,1.831,1.907,172.8,11.26,2.192,0,12.57,0.001159889,0.001962219,0.02152147
"2018-04-21 06:05:00",51746,"CKVY",12.62,25.86,25.84,25.99,25.56,87.3,87.3,85.6,0.415,22.43,22.66,22.09,1.067,1.406,220.5,22.83,1.096,0,12.57,0.001159889,0.001962219,0.02152147
"2018-04-21 06:10:00",51747,"CKVY",12.62,24.94,25.59,25.99,24.94,86,87.3,85.9,0.393,22.13,22.72,21.36,1.145,1.02,269.2,19.05,2.63,0,12.57,0.001159889,0.001962219,0.02152147
"2018-04-21 06:15:00",51748,"CKVY",12.62,24.45,24.52,25,24.32,87.4,87.4,85.7,0.392,21.09,21.42,20.73,1.397,1.235,314.1,13.32,2.63,0.02152376,12.57,0.0007270248,0.001197749,0.04869471
"2018-04-21 06:20:00",51749,"CKVY",12.62,25.31,24.98,25.56,24.39,87,88.7,87,0.404,21.91,22.56,21.26,1.875,1.628,254.8,30.38,4.384,0.144969,12.57,0.0007270248,0.001197749,0.04869471
"2018-04-21 06:25:00",51750,"CKVY",12.62,24.45,24.75,25.37,24.32,87.6,87.6,86.3,0.392,21.36,22.04,20.88,1.457,1.733,220.9,50.39,1.754,0.4428309,12.57,0.0007270248,0.001197749,0.04869471
"2018-04-21 06:30:00",51751,"CKVY",12.61,24.94,24.74,25,24.39,89.8,89.9,87.6,0.411,21.96,22.42,21.23,1.174,1.314,123,19.95,1.973,1.015327,12.57,0.0009145042,0.001446335,0.08756063
"2018-04-21 06:35:00",51752,"CKVY",12.61,25.56,25.29,25.68,24.88,89.6,89.9,89.4,0.42,22.69,23.09,22.3,0.825,1.101,105.6,14.65,2.63,1.954178,12.57,0.0009145042,0.001446335,0.08756063
"2018-04-21 06:40:00",51753,"CKVY",12.61,25.81,25.58,25.81,25.44,89.3,89.6,89.2,0.424,22.89,23.13,22.72,0.749,0.737,59,47.92,1.096,3.462915,12.57,0.0009145042,0.001446335,0.08756063
"2018-04-21 06:45:00",51754,"CKVY",12.6,26.18,25.9,26.18,25.56,87.8,89.3,87.6,0.422,22.9,23.2,22.41,0.817,0.789,345.1,41.4,2.63,5.565757,12.57,0.001127923,0.001455333,0.1306073
"2018-04-21 06:50:00",51755,"CKVY",12.61,23.46,25.09,26.18,23.46,89,89,86,0.383,21.82,23.03,20.67,1.337,0.991,251,27.25,5.042,8.093311,12.57,0.001127923,0.001455333,0.1306073
"2018-04-21 06:55:00",51756,"CKVY",12.62,23.33,23.31,23.58,23.03,93.1,93.2,89,0.398,21.25,21.89,20.62,1.952,1.735,189,22.36,3.726,10.79556,12.57,0.001127923,0.001455333,0.1306073
"2018-04-21 07:00:00",51757,"CKVY",12.62,23.83,23.51,23.89,23.15,92.2,93.2,92.2,0.403,21.75,21.97,21.47,1.54,1.732,148.5,13.54,0.877,17.75105,12.57,0.002784189,0.003309652,0.1764015
"2018-04-21 07:05:00",51758,"CKVY",12.65,24.94,24.33,25.01,23.77,90.8,92.2,90.8,0.415,22.19,22.69,21.8,0.752,1.166,167,21.75,0.877,32.5229,12.57,0.002784189,0.003309652,0.1764015
"2018-04-21 07:10:00",51759,"CKVY",12.67,25.38,25.51,25.93,24.94,88.2,90.8,87.7,0.411,22.73,23.19,22.26,0.191,0.367,189,28.85,1.534,50.51203,12.57,0.002784189,0.003309652,0.1764015
"2018-04-21 07:15:00",51760,"CKVY",12.7,24.57,24.82,25.38,24.45,90.7,90.8,88.1,0.409,22.19,22.38,22.01,0.978,0.496,226.1,14.55,4.822,67.4719,12.57,0.006794595,0.007417884,0.2228728
"2018-04-21 07:20:00",51761,"CKVY",12.74,27.23,25.94,27.3,24.51,89.8,92.1,89.8,0.452,23.76,24.72,22.18,1.939,1.524,185.4,10.97,5.48,79.95139,12.58,0.006794595,0.007417884,0.2228728
"2018-04-21 07:25:00",51762,"CKVY",12.75,28.04,27.86,28.29,27.23,85.7,89.8,85.6,0.446,24.56,24.76,24.23,2.47,2.329,212.4,56.23,3.946,92.71491,12.58,0.006794595,0.007417884,0.2228728
"2018-04-21 07:30:00",51763,"CKVY",12.76,28.72,28.33,28.78,27.92,85.2,85.9,84.9,0.455,24.52,24.91,24.15,1.979,2.297,5.333,38.47,2.192,106.0684,12.58,0.01003849,0.01131944,0.2692313
"2018-04-21 07:35:00",51764,"CKVY",12.76,28.97,28.71,29.03,28.54,84.3,85.3,84.2,0.455,24.69,24.94,24.48,1.582,1.784,42.71,19.73,3.507,120.0097,12.58,0.01003849,0.01131944,0.2692313
"2018-04-21 07:40:00",51765,"CKVY",12.78,30.51,30.08,30.58,29.03,79.52,84.3,79.31,0.457,25.27,25.72,24.76,1.227,1.267,135.8,52.79,1.973,134.1395,12.59,0.01003849,0.01131944,0.2692313
"2018-04-21 07:45:00",51766,"CKVY",12.78,30.64,30.54,31.01,30.14,78.9,80.4,78.83,0.456,25.01,25.65,24.53,1.063,1.204,180.9,28.53,1.754,148.2417,12.59,0.01438294,0.01603555,0.3158349
"2018-04-21 07:50:00",51767,"CKVY",12.79,31.69,31.09,31.75,30.33,77.28,79.65,77.28,0.466,25.26,25.84,24.6,0.622,0.761,156.8,38.1,1.534,162.3581,12.59,0.01438294,0.01603555,0.3158349
"2018-04-21 07:55:00",51768,"CKVY",12.81,32.12,31.78,32.18,31.56,78.76,78.76,76.63,0.483,25.55,26.32,25.13,0.602,0.665,147.3,21.3,1.754,176.8384,12.6,0.01438294,0.01603555,0.3158349
"2018-04-21 08:00:00",51769,"CKVY",12.82,31.56,31.67,32.24,31.38,78.27,79.72,77.48,0.47,25.81,26.35,25.42,1.166,0.853,120.6,13.74,3.288,191.7755,12.6,0.01908069,0.02083797,0.3619629
"2018-04-21 08:05:00",51770,"CKVY",12.83,32.98,32.27,32.98,31.5,78.62,79.99,77.66,0.5,26.42,27.13,25.56,1.898,1.469,110.1,9.8,4.603,207.2769,12.6,0.01908069,0.02083797,0.3619629
"2018-04-21 08:10:00",51771,"CKVY",12.84,33.67,33.2,33.67,32.8,76.32,78.65,75.39,0.498,26.68,27.09,26.23,2.944,2.415,121,8.27,5.261,223.1316,12.6,0.01908069,0.02083797,0.3619629
"2018-04-21 08:15:00",51772,"CKVY",12.94,35.21,34.58,35.33,33.6,72.09,78.79,70.78,0.501,27.1,28.39,26.45,3.533,3.21,153.7,13.7,5.48,239.1491,12.61,0.02424969,0.02744016,0.4068314
"2018-04-21 08:20:00",51773,"CKVY",13.1,35.7,35.56,35.82,35.21,72.67,72.67,70.61,0.515,27.24,27.8,26.71,3.819,3.716,147.1,11.79,5.699,255.0439,12.61,0.02424969,0.02744016,0.4068314
"2018-04-21 08:25:00",51774,"CKVY",13.37,36.19,36.05,36.32,35.58,70.78,73.8,69.06,0.511,27.6,28.65,26.75,3.947,3.869,162.6,9.33,5.918,271.027,12.61,0.02424969,0.02744016,0.4068314
"2018-04-21 08:30:00",51775,"CKVY",13.96,36.56,36.51,36.75,36.07,69.78,73.08,69.33,0.511,28.11,28.78,27.39,4.436,4.174,163.7,9.77,7.234,287.0528,12.61,0.0306603,0.03585772,0.4506219
"2018-04-21 08:35:00",51776,"CKVY",13.96,37.23,37.05,37.48,36.43,68.98,72.18,68.36,0.519,28.41,29.03,27.43,4.971,4.771,167.2,9.24,7.453,303.2053,12.62,0.0306603,0.03585772,0.4506219
"2018-04-21 08:40:00",51777,"CKVY",13.85,37.66,37.39,37.66,37.17,70.39,71.87,67.74,0.539,28.42,29.36,27.56,5.119,5.079,162.2,11.37,6.795,319.3188,12.62,0.0306603,0.03585772,0.4506219
"2018-04-21 08:45:00",51778,"CKVY",13.8,37.79,37.91,38.28,37.54,65.82,70.49,65.82,0.506,28.48,29.35,27.28,4.848,5.016,168.4,12.85,6.357,335.4948,12.62,0.03627802,0.04285695,0.4930215
"2018-04-21 08:50:00",51779,"CKVY",13.75,38.21,37.76,38.27,37.41,70,70.14,65.68,0.547,28.01,29.39,27.16,4.709,4.735,156.2,8.99,6.795,351.6407,12.62,0.03627802,0.04285695,0.4930215
"2018-04-21 08:55:00",51780,"CKVY",13.72,38.64,38.34,38.7,37.96,65.12,70.04,65.12,0.518,28.4,29.44,27.65,4.895,4.783,159.8,11.43,6.795,367.9241,12.62,0.03627802,0.04285695,0.4930215
"2018-04-21 09:00:00",51781,"CKVY",13.7,39.63,38.87,39.69,38.46,65.88,67.8,65.05,0.545,28.76,29.73,27.89,4.914,4.981,165,10.79,7.014,384.2337,12.62,0.0420702,0.0493671,0.5343485
"2018-04-21 09:05:00",51782,"CKVY",13.69,40,39.56,40.06,39.2,64.98,66.46,62.37,0.545,28.56,29.73,27.7,4.815,4.886,160.9,12.41,6.138,400.5343,12.62,0.0420702,0.0493671,0.5343485
"2018-04-21 09:10:00",51783,"CKVY",13.68,40.49,40.19,40.62,39.81,59.97,66.05,59.11,0.513,28.58,29.74,27.19,4.672,4.727,165.8,13.33,6.576,416.6424,12.62,0.0420702,0.0493671,0.5343485
"2018-04-21 09:15:00",51784,"CKVY",13.67,40.86,40.83,41.11,40.49,59.86,63.95,58.11,0.519,28.39,29.69,27.16,4.738,4.658,178.3,12.88,7.234,432.6484,12.63,0.04937403,0.05792613,0.5736856
"2018-04-21 09:20:00",51785,"CKVY",13.67,41.97,41.43,41.97,40.73,59.07,63.74,57.49,0.535,28.5,30,27.49,4.88,4.774,178,13.82,7.234,448.448,12.63,0.04937403,0.05792613,0.5736856
"2018-04-21 09:25:00",51786,"CKVY",13.66,42.46,42.26,42.77,41.84,56.42,59.89,55.43,0.52,28.32,29.23,27.72,5.015,4.976,152.6,12.24,7.014,464.1188,12.63,0.04937403,0.05792613,0.5736856
"2018-04-21 09:30:00",51787,"CKVY",13.67,42.39,42.69,43.2,42.27,56.8,58.69,53.43,0.523,27.93,29.54,26.66,4.928,5.014,151.8,13.41,7.453,479.8208,12.63,0.05718432,0.06743715,0.6112666
"2018-04-21 09:35:00",51788,"CKVY",13.67,42.69,43.07,43.87,42.52,54.97,58.44,51.99,0.512,27.72,29.96,26.98,4.368,4.633,142.3,15.97,5.918,495.5268,12.63,0.05718432,0.06743715,0.6112666
"2018-04-21 09:40:00",51789,"CKVY",13.67,43.81,43.85,44.49,42.69,53.43,58.03,52.7,0.519,28.63,29.96,27.42,3.752,3.923,144.1,26.33,5.918,511.1666,12.63,0.05718432,0.06743715,0.6112666
"2018-04-21 09:45:00",51790,"CKVY",13.67,44.54,43.78,44.67,43.19,52.91,56.1,52.77,0.529,28.28,29.22,27.29,3.548,3.633,135.2,24.47,6.357,526.6077,12.63,0.06451997,0.07491291,0.646405
"2018-04-21 09:50:00",51791,"CKVY",13.67,45.34,45.02,45.59,44.42,51.7,55.62,50.71,0.532,28.89,30.21,27.62,3.346,3.539,134.3,18.39,4.822,541.9306,12.64,0.06451997,0.07491291,0.646405
"2018-04-21 09:55:00",51792,"CKVY",13.67,46.01,45.94,46.39,45.27,50.46,54.21,49.3,0.533,29,30.57,27.89,2.93,3.228,111.8,24.76,4.603,557.1788,12.64,0.06451997,0.07491291,0.646405
"2018-04-21 10:00:00",51793,"CKVY",13.68,46.43,46.07,46.43,45.82,50.25,50.8,46.96,0.539,27.82,28.94,26.78,2.182,2.598,164.2,71.5,4.165,572.201,12.64,0.07286094,0.0831725,0.6787474
"2018-04-21 10:05:00",51794,"CKVY",13.67,47.36,47.32,48.1,46.31,48.05,51.28,45.51,0.534,28.67,30.55,27.27,2.166,2.042,168,33.49,4.822,586.615,12.64,0.07286094,0.0831725,0.6787474
"2018-04-21 10:10:00",51795,"CKVY",13.67,49.21,48.6,49.46,47.36,44.38,52.96,43.32,0.529,29.54,31.71,27.6,2.074,2.137,146.2,15.47,3.946,600.7521,12.64,0.07286094,0.0831725,0.6787474
"2018-04-21 10:15:00",51796,"CKVY",13.68,50.51,49.32,50.51,48.59,44.72,47.43,43.49,0.559,28.8,31.11,27.91,1.788,1.872,138.1,41.16,3.507,614.5974,12.64,0.08185665,0.09152368,0.7083887
"2018-04-21 10:20:00",51797,"CKVY",13.68,49.95,49.7,50.57,49.15,44.41,46.47,41.01,0.544,28.55,29.75,26.97,1.483,1.719,75.43,31.83,4.165,628.3224,12.64,0.08185665,0.09152368,0.7083887
"2018-04-21 10:25:00",51798,"CKVY",13.68,50.06,48.8,50.12,48.09,44.58,49.97,41.97,0.548,28.42,31.12,26.87,1.609,1.692,13.38,38.13,5.042,641.6513,12.65,0.08185665,0.09152368,0.7083887
"2018-04-21 10:30:00",51799,"CKVY",13.67,50.18,50.09,50.68,49.56,43.17,47.08,41.28,0.533,28.47,30.56,27.22,1.706,1.656,262.2,77.75,2.85,654.428,12.65,0.08856338,0.09830358,0.7361829
"2018-04-21 10:35:00",51800,"CKVY",13.67,51.16,51.25,51.97,50.05,42,47.32,41.97,0.538,30.07,32.4,28.25,1.786,1.65,131.7,34.4,5.918,667.027,12.65,0.08856338,0.09830358,0.7361829
"2018-04-21 10:40:00",51801,"CKVY",13.67,50.79,51.15,52.15,50.36,44.61,48.17,41.17,0.564,30.08,32.23,28.56,1.85,1.684,113,26.62,5.699,679.7768,12.65,0.08856338,0.09830358,0.7361829
"2018-04-21 10:45:00",51802,"CKVY",13.67,52.02,50.98,52.02,50.6,44.19,46.29,41.93,0.584,29.72,31.59,28.39,2.176,2.016,145.4,65.51,5.042,692.6172,12.65,0.09575221,0.1062693,0.7591212
"2018-04-21 10:50:00",51803,"CKVY",13.67,53.38,53.17,54.31,51.96,38.05,44.6,38.01,0.529,30.59,32.94,28.46,1.954,2.173,48.83,92.7,5.48,705.1813,12.65,0.09575221,0.1062693,0.7591212
"2018-04-21 10:55:00",51804,"CKVY",13.67,53,52.54,53.38,51.77,41.58,44.05,38.05,0.57,29.9,31.61,28.25,1.802,1.9,354.9,59.18,6.795,716.7498,12.65,0.09575221,0.1062693,0.7591212
"2018-04-21 11:00:00",51805,"CKVY",13.66,52.55,52.66,53.12,52.18,43.08,43.15,38.56,0.581,29.36,30.87,28.07,2.96,2.304,344.7,18.75,9.21,727.8812,12.65,0.102893,0.1149945,0.7804953
"2018-04-21 11:05:00",51806,"CKVY",13.66,54.34,53.07,54.34,52.49,42.74,43.46,38.49,0.615,29.65,32.38,27.99,3.406,3.17,346.7,25.99,8.33,738.0817,12.65,0.102893,0.1149945,0.7804953
"2018-04-21 11:10:00",51807,"CKVY",13.65,54.71,54.22,54.77,53.6,38.69,42.88,35.4,0.565,29.56,32.27,27.61,3.672,3.544,325.7,32.24,5.699,749.2367,12.65,0.102893,0.1149945,0.7804953
"2018-04-21 11:15:00",51808,"CKVY",13.65,54.58,54.8,55.26,54.34,37.32,39,34.27,0.542,28.85,30.57,27.1,3.767,3.709,321.3,21,10.74,760.0222,12.65,0.1096407,0.1257132,0.7993854
"2018-04-21 11:20:00",51809,"CKVY",13.65,55.14,55.24,55.82,54.46,35.47,38.14,33.44,0.526,28.51,30.55,26.39,3.969,3.85,334.6,39.47,6.576,770.937,12.65,0.1096407,0.1257132,0.7993854
"2018-04-21 11:25:00",51810,"CKVY",13.65,55.32,55.4,55.69,55.14,35.19,37.21,33.2,0.525,28.01,29.77,26.82,4.703,4.353,282,25.86,8.77,780.2595,12.65,0.1096407,0.1257132,0.7993854
"2018-04-21 11:30:00",51811,"CKVY",13.65,56.92,56.95,57.79,55.39,30.49,37.04,29.98,0.482,27.72,30.3,26.21,5.282,5.039,318.2,22.14,12.06,789.3215,12.65,0.1175083,0.1372946,0.8157988
"2018-04-21 11:35:00",51812,"CKVY",13.64,56.79,56.82,57.29,56.42,29.73,32.58,28.19,0.468,26.23,27.71,24.27,7.36,6.326,312.3,15.04,14.47,799.2023,12.65,0.1175083,0.1372946,0.8157988
"2018-04-21 11:40:00",51813,"CKVY",13.63,56.54,56.54,56.98,56.17,29.87,32.92,28.02,0.466,25.49,27.72,23.97,8.34,7.668,315.6,29.6,15.12,809.3553,12.65,0.1175083,0.1372946,0.8157988
"2018-04-21 11:45:00",51814,"CKVY",13.63,57.4,57.31,57.89,56.42,27.71,31.38,27.54,0.446,25.77,27.41,23.94,8.76,8.45,338.9,16.05,14.69,819.004,12.65,0.1258771,0.154329,0.8299321
"2018-04-21 11:50:00",51815,"CKVY",13.63,56.77,57.26,58.01,56.65,27.84,31.03,25.27,0.438,24.6,26.97,22.28,8.6,8.66,350.9,15.86,14.91,827.3568,12.65,0.1258771,0.154329,0.8299321
"2018-04-21 11:55:00",51816,"CKVY",13.62,58.32,57.61,58.56,56.34,30.72,32.02,27.81,0.511,26.17,28.68,23.8,8.49,8.7,332.1,20.36,12.71,835.011,12.65,0.1258771,0.154329,0.8299321
"2018-04-21 12:00:00",51817,"CKVY",13.61,58.5,58.45,59.12,57.7,26.16,31.68,24.31,0.438,24.68,28.59,21.64,9.09,8.85,318.3,14.44,18.19,842.6679,12.65,0.1318564,0.1642368,0.8390968
"2018-04-21 12:05:00",51818,"CKVY",13.62,59.37,58.86,59.74,58.01,24.07,29.49,23.8,0.416,23.44,27.48,21.85,9.54,9.52,310.8,18.73,18.63,850.8318,12.65,0.1318564,0.1642368,0.8390968
"2018-04-21 12:10:00",51819,"CKVY",13.62,58.69,58.72,59.61,57.88,26.33,28.66,23.04,0.444,23.99,26.74,21.31,9.77,9.55,319.7,23.51,14.47,858.6672,12.65,0.1318564,0.1642368,0.8390968
"2018-04-21 12:15:00",51820,"CKVY",13.62,58.63,58.76,59.55,58.32,26.3,29.62,25.03,0.442,24.62,27.36,22.9,8.97,9.52,338.4,17.9,13.59,865.5934,12.65,0.1379801,0.1736826,0.8453798
"2018-04-21 12:20:00",51821,"CKVY",13.62,58.87,58.87,59.37,58.19,20.74,29.73,18.38,0.352,20.08,26.93,16.24,9.83,8.98,319.9,16.5,22.14,871.1285,12.65,0.1379801,0.1736826,0.8453798
"2018-04-21 12:25:00",51822,"CKVY",13.62,58.75,59.55,60.23,58.56,21.74,22.46,18,0.367,18.37,21.49,16.02,11.16,10.49,302,11.42,21.04,876.8436,12.65,0.1379801,0.1736826,0.8453798
"2018-04-21 12:30:00",51823,"CKVY",13.62,59.8,59.16,59.98,58.5,20.95,23.04,19.27,0.367,19.07,21.73,17.19,12.51,11.76,316.3,19.75,17.32,882.399,12.64,0.1438199,0.1839323,0.8516353
"2018-04-21 12:35:00",51824,"CKVY",13.61,59.73,59.89,61.15,58.8,23.11,23.93,18.96,0.404,20.36,22.67,17.82,12.79,12.92,299.2,12.23,20.82,887.7229,12.64,0.1438199,0.1839323,0.8516353
"2018-04-21 12:40:00",51825,"CKVY",13.61,60.9,59.73,60.96,58.86,22.08,23.11,20.09,0.403,20.43,22.96,18.81,13.44,13.33,328,19.23,21.92,891.7904,12.64,0.1438199,0.1839323,0.8516353
"2018-04-21 12:45:00",51826,"CKVY",13.61,60.46,59.77,60.96,58.49,23.76,26.33,21.19,0.427,21.82,24.68,19.07,13.77,13.62,306.6,10.76,20.39,895.2924,12.64,0.1482421,0.1944197,0.8484631
"2018-04-21 12:50:00",51827,"CKVY",13.61,58.73,60.27,61.45,58.6,24.92,25.16,21.36,0.421,22.48,24.28,19.72,13.9,13.8,294.4,8.85,22.14,897.9523,12.64,0.1482421,0.1944197,0.8484631
"2018-04-21 12:55:00",51828,"CKVY",13.61,61.87,60.49,61.87,58.73,23.24,27.42,22.87,0.439,24.24,26.82,22.39,12.74,13.28,303.3,13.1,20.6,900.3727,12.64,0.1482421,0.1944197,0.8484631
"2018-04-21 13:00:00",51829,"CKVY",13.6,59.46,60.25,61.81,59.46,24.89,25.54,22.42,0.431,23.52,24.63,22.6,12.96,13.03,306.6,14,20.82,902.3636,12.64,0.1490047,0.1947929,0.8409569
"2018-04-21 13:05:00",51830,"CKVY",13.6,59.83,60.32,61.06,59.46,27.42,27.8,23.96,0.481,25.03,27.2,23.47,12.83,12.73,297,12.29,21.04,904.1203,12.64,0.1490047,0.1947929,0.8409569
"2018-04-21 13:10:00",51831,"CKVY",13.59,60.69,60.14,60.81,59.27,27.9,28.52,24.51,0.505,25.75,27.76,23.79,14.29,13.56,299,10.1,21.26,905.2407,12.64,0.1490047,0.1947929,0.8409569
"2018-04-21 13:15:00",51832,"CKVY",13.6,59.95,59.99,60.82,59.33,26.43,28.45,24.71,0.466,25.31,27.39,23.99,14.09,13.93,300.6,10.79,19.29,905.563,12.64,0.1471839,0.1917089,0.8305908
"2018-04-21 13:20:00",51833,"CKVY",13.6,60.32,60.55,61.25,59.95,27.42,28.18,24.54,0.49,25.46,27.67,24.14,13.98,14.12,309.7,15.97,19.51,905.3878,12.63,0.1471839,0.1917089,0.8305908
"2018-04-21 13:25:00",51834,"CKVY",13.6,59.7,60.47,61.18,59.7,25.02,29,24.64,0.437,25.94,27.88,23.66,13.7,13.78,297.1,14.97,22.36,904.5886,12.63,0.1471839,0.1917089,0.8305908
"2018-04-21 13:30:00",51835,"CKVY",13.6,60.44,60.44,61.68,59.52,28.93,29.51,24.4,0.519,26.21,28.64,24.09,13.38,13.59,290.2,15.66,20.6,903.8522,12.63,0.1476363,0.1930681,0.8182849
"2018-04-21 13:35:00",51836,"CKVY",13.6,60.57,60.66,61.18,60.07,26.84,28.86,24.4,0.484,26.22,28,24.04,13.32,13.6,301.4,10.17,19.73,902.5699,12.63,0.1476363,0.1930681,0.8182849
"2018-04-21 13:40:00",51837,"CKVY",13.6,61.43,60.87,62.05,59.58,25.78,30.47,23.99,0.479,26.71,29.43,23.39,12.32,12.83,280.6,12.48,18.85,901.2465,12.63,0.1476363,0.1930681,0.8182849
"2018-04-21 13:45:00",51838,"CKVY",13.6,61.43,61.03,61.55,60.32,26.43,29,25.09,0.491,26.62,28.51,24.69,11.92,12.04,289.1,15.16,20.6,900.0653,12.63,0.1470314,0.1906714,0.8025661
"2018-04-21 13:50:00",51839,"CKVY",13.6,60.81,61.75,62.54,60.32,26.39,28.62,24.51,0.48,27.11,28.97,24.24,11.47,11.76,307.6,13.18,19.51,898.6374,12.63,0.1470314,0.1906714,0.8025661
"2018-04-21 13:55:00",51840,"CKVY",13.6,61.92,61.06,62.11,60.2,25.98,29.48,25.36,0.491,26.77,29.05,25.03,11.83,11.4,281.3,15.97,22.8,897.1047,12.63,0.1470314,0.1906714,0.8025661
"2018-04-21 14:00:00",51841,"CKVY",13.6,61.43,60.92,61.98,59.95,25.64,28.83,24.61,0.476,26.04,28.82,24.09,11.98,12.03,306,14.97,17.97,895.0283,12.63,0.1466596,0.1885342,0.7841812
"2018-04-21 14:05:00",51842,"CKVY",13.59,61.18,60.78,61.43,60.26,26.74,28.52,24.51,0.492,26.51,28,24.52,11.62,11.45,292.3,20.52,18.41,892.7696,12.63,0.1466596,0.1885342,0.7841812
"2018-04-21 14:10:00",51843,"CKVY",13.59,59.7,60.45,61.31,59.64,26.56,29.13,25.19,0.464,26.21,28.28,24.91,11.33,11.73,301.7,18.06,20.17,889.8345,12.63,0.1466596,0.1885342,0.7841812
"2018-04-21 14:15:00",51844,"CKVY",13.59,62.48,61.23,62.54,59.58,27.93,29.44,25.64,0.539,27.53,29.48,25.27,11.15,11.13,292.6,21.15,16.88,886.3353,12.63,0.1439635,0.1846061,0.7627003
"2018-04-21 14:20:00",51845,"CKVY",13.58,61.8,61.85,62.79,60.94,26.6,28.86,24.4,0.501,27.44,29.58,25.17,11.78,11.52,293.6,11.39,24.33,882.634,12.63,0.1439635,0.1846061,0.7627003
"2018-04-21 14:25:00",51846,"CKVY",13.59,60.87,61.31,61.8,60.87,25.47,28.07,24.68,0.464,26.29,28.09,24.92,12.84,12.42,302.3,10.2,20.82,878.5145,12.62,0.1439635,0.1846061,0.7627003
"2018-04-21 14:30:00",51847,"CKVY",13.58,61.31,61.03,61.98,60.26,25.84,29.61,24.34,0.478,26.42,29.37,24.46,12.9,12.78,292.5,10.44,18.63,873.8837,12.62,0.1445712,0.1874495,0.7383232
"2018-04-21 14:35:00",51848,"CKVY",13.58,61.06,60.34,61.37,59.33,24.78,27.35,24.13,0.454,25.2,26.94,22.95,12.23,12.67,272.3,17.4,19.07,868.7211,12.62,0.1445712,0.1874495,0.7383232
"2018-04-21 14:40:00",51849,"CKVY",13.58,61.55,61.55,62.91,60.01,25.74,28.89,23.65,0.48,26.67,28.94,23.29,11.2,11.26,275.8,22.01,19.51,863.2878,12.62,0.1445712,0.1874495,0.7383232
"2018-04-21 14:45:00",51850,"CKVY",13.58,61.31,61.04,61.68,60.2,25.43,28.59,23.62,0.471,25.91,28.24,23.22,11.34,11.36,297.2,16.69,20.17,857.4412,12.62,0.141298,0.1830087,0.7117341
"2018-04-21 14:50:00",51851,"CKVY",13.58,60.94,61.42,62.05,60.75,25.09,28.59,24.06,0.458,26.47,28.62,24.24,11.88,11.64,298.2,16.29,19.07,851.3851,12.62,0.141298,0.1830087,0.7117341
"2018-04-21 14:55:00",51852,"CKVY",13.57,62.54,61.65,62.66,60.69,26.98,28.45,23.99,0.521,26.76,28.98,24.17,11.55,11.93,297.5,14.37,18.41,844.9503,12.62,0.141298,0.1830087,0.7117341
"2018-04-21 15:00:00",51853,"CKVY",13.57,61.06,61.94,62.66,60.81,25.78,27.76,23.07,0.473,26.42,28.43,23.37,11.88,11.88,291.1,13.24,22.14,838.326,12.62,0.1403898,0.1825635,0.6811217
"2018-04-21 15:05:00",51854,"CKVY",13.57,63.16,62.05,63.28,61.06,25.3,29.17,23.82,0.5,26.94,30.13,24.57,11.74,11.64,281.1,11.7,20.17,830.9846,12.62,0.1403898,0.1825635,0.6811217
"2018-04-21 15:10:00",51855,"CKVY",13.56,61.68,62.39,63.53,61.31,23.51,26.87,23.03,0.441,25.86,28.46,23.81,13.17,12.53,300,11.07,21.26,823.2561,12.62,0.1403898,0.1825635,0.6811217
"2018-04-21 15:15:00",51856,"CKVY",13.56,61.24,61.82,62.79,60.94,25.23,27.59,23.03,0.466,25.6,28.23,23.2,13.7,13.09,286.4,11.33,23.45,815.2089,12.62,0.1393896,0.1833728,0.6487867
"2018-04-21 15:20:00",51857,"CKVY",13.56,62.17,60.98,62.17,60.2,25.5,27.08,23.89,0.486,25.05,26.93,23.29,14.6,14.43,289.3,10.8,20.82,807.4014,12.61,0.1393896,0.1833728,0.6487867
"2018-04-21 15:25:00",51858,"CKVY",13.56,60.93,62.08,63.28,60.69,26.12,26.74,23.44,0.477,25.77,28.08,23.69,15.09,14.84,297.8,10.84,23.67,799.3625,12.61,0.1393896,0.1833728,0.6487867
"2018-04-21 15:30:00",51859,"CKVY",13.56,60.87,61.55,61.92,60.87,24.54,27.93,22.93,0.447,25.4,27.89,23.04,14.55,15.12,275.6,10.24,18.41,790.7309,12.61,0.1377198,0.1858766,0.6142451
"2018-04-21 15:35:00",51860,"CKVY",13.55,62.29,61.69,62.91,60.87,23.96,26.8,22.69,0.459,25.48,27.32,23.76,14.11,14.26,306.8,14.03,20.17,781.3333,12.61,0.1377198,0.1858766,0.6142451
"2018-04-21 15:40:00",51861,"CKVY",13.55,61.73,61.63,62.17,60.93,24.57,27.08,23.17,0.461,25.43,27.29,23.44,12.94,13.52,286.7,13.47,19.07,771.4852,12.61,0.1377198,0.1858766,0.6142451
"2018-04-21 15:45:00",51862,"CKVY",13.54,62.77,61.99,62.9,61.17,24.78,26.7,23.13,0.483,25.63,27.43,24.31,13.51,13.12,294.6,17.83,20.39,761.5502,12.61,0.133376,0.1793608,0.5767238
"2018-04-21 15:50:00",51863,"CKVY",13.55,62.03,62.61,63.51,61.6,25.36,25.94,22.89,0.481,25.89,27.63,23.76,12.98,13.27,299,12.04,18.19,751.2198,12.61,0.133376,0.1793608,0.5767238
"2018-04-21 15:55:00",51864,"CKVY",13.54,61.78,61.71,62.52,60.85,22.27,26.15,22.27,0.419,24.72,26.91,22.51,13.51,13.13,299.5,17.04,22.14,740.6929,12.61,0.133376,0.1793608,0.5767238
"2018-04-21 16:00:00",51865,"CKVY",13.54,62.39,61.53,62.76,60.42,23.23,26.59,22.17,0.447,24.71,27.47,22.24,12.75,13.28,299.2,16.94,22.14,729.405,12.61,0.1295465,0.1749536,0.5374885
"2018-04-21 16:05:00",51866,"CKVY",13.54,62.63,62.37,63.25,61.4,24.95,27.48,22.07,0.484,25.4,28.53,23.08,12.26,12.3,297.1,17.32,16,717.8911,12.61,0.1295465,0.1749536,0.5374885
"2018-04-21 16:10:00",51867,"CKVY",13.54,62.63,62.72,63.13,62.26,23.85,26.52,23.2,0.462,25.78,27.67,24.44,12.19,12.28,296.1,15.13,22.36,706.1479,12.61,0.1295465,0.1749536,0.5374885
"2018-04-21 16:15:00",51868,"CKVY",13.54,61.83,61.84,62.63,61.15,23.54,26.93,23.06,0.444,25.26,27.25,23.84,12.16,12.18,292.5,11.39,17.97,694.205,12.61,0.1243731,0.1677304,0.4958372
"2018-04-21 16:20:00",51869,"CKVY",13.54,62.75,62.11,62.75,61.52,25.42,27.48,23.57,0.495,25.94,28.26,24.09,13.02,12.65,300,16.77,21.04,682.0955,12.61,0.1243731,0.1677304,0.4958372
"2018-04-21 16:25:00",51870,"CKVY",13.54,61.83,62.14,63,61.15,26.25,26.76,23.03,0.495,25.51,27.62,23.92,13.25,13.13,302,13.83,23.45,669.6398,12.6,0.1243731,0.1677304,0.4958372
"2018-04-21 16:30:00",51871,"CKVY",13.54,61.95,61.93,63,61.03,25.22,28.75,23.33,0.477,25.89,29.53,23.53,13.47,13.43,289.7,14.35,20.17,657.312,12.6,0.1200736,0.1644054,0.4526129
"2018-04-21 16:35:00",51872,"CKVY",13.54,62.38,62.24,62.63,61.64,24.29,26.93,23.61,0.467,25.77,27.93,24.66,13.79,13.59,298.8,14.13,22.58,644.4823,12.6,0.1200736,0.1644054,0.4526129
"2018-04-21 16:40:00",51873,"CKVY",13.54,62.14,62.43,62.75,62.01,23.4,25.9,23.09,0.446,25.48,26.85,24.05,13.78,14.02,305,10.77,22.14,631.3926,12.6,0.1200736,0.1644054,0.4526129
"2018-04-21 16:45:00",51874,"CKVY",13.54,62.51,62.15,62.69,61.21,23.78,27.41,22.27,0.459,25.86,28.33,22.69,13.4,13.29,279.4,11.86,19.51,618.3962,12.6,0.1166409,0.1621651,0.4082471
"2018-04-21 16:50:00",51875,"CKVY",13.53,62.14,62.03,62.51,61.58,25.29,27.58,23.78,0.482,26.12,28.14,24.89,13.69,13.61,279,11.33,21.48,605.7205,12.6,0.1166409,0.1621651,0.4082471
"2018-04-21 16:55:00",51876,"CKVY",13.53,61.71,61.84,62.75,61.09,23.37,28.1,23.37,0.438,26.01,29,23.93,13.24,13.21,294.4,10.59,22.8,592.641,12.6,0.1166409,0.1621651,0.4082471
"2018-04-21 17:00:00",51877,"CKVY",13.54,61.58,61.77,62.26,60.9,26.49,26.9,23.09,0.495,26.3,27.69,23.34,13.49,13.36,294,13.32,19.29,578.7342,12.6,0.1099423,0.153919,0.3624681
"2018-04-21 17:05:00",51878,"CKVY",13.54,61.52,61.63,62.01,61.15,24.77,26.66,24.12,0.462,25.81,27.11,24.64,12.95,13.47,300.1,10.69,19.95,564.3336,12.6,0.1099423,0.153919,0.3624681
"2018-04-21 17:10:00",51879,"CKVY",13.53,61.46,62.07,62.57,61.4,24.33,27.58,23.85,0.452,26.56,28.54,24.52,12.41,12.78,279.1,14.99,20.17,550.2786,12.6,0.1099423,0.153919,0.3624681
"2018-04-21 17:15:00",51880,"CKVY",13.54,62.38,62.1,62.69,61.03,26.38,28.47,24.12,0.507,27.26,29.21,24.33,12.52,12.6,290.1,14.77,17.97,536.0333,12.6,0.1036951,0.1463027,0.3159367
"2018-04-21 17:20:00",51881,"CKVY",13.54,62.38,61.83,62.38,61.39,28.17,28.3,24.67,0.541,26.96,29.14,25.21,12,12.13,295.5,11.18,20.39,521.5532,12.6,0.1036951,0.1463027,0.3159367
"2018-04-21 17:25:00",51882,"CKVY",13.54,61.77,62.31,63.37,61.4,26.9,28.58,25.53,0.506,27.83,29.59,26.44,12.18,12.14,298,11.8,18.85,506.926,12.6,0.1036951,0.1463027,0.3159367
"2018-04-21 17:30:00",51883,"CKVY",13.54,61.64,62.12,62.51,61.64,25.25,28.51,25.01,0.473,27.44,29.32,25.61,12.33,12.2,299.7,16.97,21.26,492.5784,12.6,0.09647214,0.1368135,0.2687856
"2018-04-21 17:35:00",51884,"CKVY",13.54,62.26,61.72,62.26,61.33,27.41,28.17,25.46,0.524,27.48,28.83,25.88,12.45,12.2,284.5,12.98,21.26,478.1214,12.6,0.09647214,0.1368135,0.2687856
"2018-04-21 17:40:00",51885,"CKVY",13.54,61.46,61.56,62.38,61.02,26.86,28.61,25.36,0.5,27.25,28.6,26.2,12.71,12.58,293.1,10.56,19.51,463.2389,12.59,0.09647214,0.1368135,0.2687856
"2018-04-21 17:45:00",51886,"CKVY",13.54,61.58,61.5,62.14,60.96,26.28,28.61,25.53,0.491,27.29,28.58,25.79,12.48,12.58,277.3,10.37,19.73,448.1127,12.59,0.09038107,0.1304622,0.2220154
"2018-04-21 17:50:00",51887,"CKVY",13.54,61.21,60.87,61.58,60.53,28.65,29.54,25.42,0.528,26.89,29.12,25.27,12.77,12.75,291,9.78,20.17,430.8787,12.59,0.09038107,0.1304622,0.2220154
"2018-04-21 17:55:00",51888,"CKVY",13.54,60.78,61.1,61.46,60.47,27.89,29.13,26.28,0.506,27.43,28.89,26.07,12.78,12.78,288.5,17.97,19.51,403.6179,12.59,0.09038107,0.1304622,0.2220154
"2018-04-21 18:00:00",51889,"CKVY",13.55,60.53,60.57,60.9,60.23,27.82,29.84,27.45,0.501,27.76,28.84,26.73,13.03,12.85,293.4,17.28,20.17,366.3849,12.59,0.07880408,0.1180239,0.1756611
"2018-04-21 18:05:00",51890,"CKVY",13.55,60.9,60.83,61.09,60.47,28.71,29.91,26.55,0.524,27.6,29.19,26.26,12.81,12.91,285.3,8.61,15.78,353.2029,12.59,0.07880408,0.1180239,0.1756611
"2018-04-21 18:10:00",51891,"CKVY",13.55,61.03,61.12,61.64,60.53,27.82,29.23,26.04,0.51,27.52,28.86,25.56,12.24,12.44,282.5,12.08,21.26,355.0521,12.59,0.07880408,0.1180239,0.1756611
"2018-04-21 18:15:00",51892,"CKVY",13.56,60.53,60.56,61.09,60.22,28.51,28.51,26.18,0.513,26.72,27.78,25.61,12.53,12.77,285.8,11.15,23.24,362.8084,12.59,0.07906942,0.1181737,0.1305015
"2018-04-21 18:20:00",51893,"CKVY",13.57,60.59,60.68,60.96,60.41,27.79,29.19,26.38,0.501,27.14,28.62,26.01,12.69,12.49,276.1,9.54,17.97,346.5019,12.59,0.07906942,0.1181737,0.1305015
"2018-04-21 18:25:00",51894,"CKVY",13.58,60.84,60.94,61.27,60.53,27.07,29.64,26.21,0.493,27.72,29.17,25.99,12.61,12.65,283.6,12.9,16.66,324.3646,12.59,0.07906942,0.1181737,0.1305015
"2018-04-21 18:30:00",51895,"CKVY",13.59,60.41,60.64,60.9,60.41,27.41,29.13,26.83,0.491,27.15,28.46,26.36,12.18,12.11,283.8,10.3,18.19,305.7588,12.59,0.07058861,0.1085338,0.08758899
"2018-04-21 18:35:00",51896,"CKVY",13.35,60.47,60.41,60.6,60.22,26.9,29.78,26.38,0.483,26.84,28.76,25.64,12.56,12.4,289.7,9.34,21.04,288.9215,12.58,0.07058861,0.1085338,0.08758899
"2018-04-21 18:40:00",51897,"CKVY",13.25,60.29,60.49,60.84,60.29,28.44,30.7,26.83,0.507,27.72,29.69,26.15,12.54,12.54,285.8,10.22,19.07,272.6091,12.58,0.07058861,0.1085338,0.08758899
"2018-04-21 18:45:00",51898,"CKVY",13.17,60.41,60.19,60.41,59.92,30.02,30.84,27.07,0.538,27.81,29.51,26.15,11.92,12.48,288.8,8.82,18.85,256.4951,12.58,0.06388186,0.1010517,0.04900219
"2018-04-21 18:50:00",51899,"CKVY",13.12,60.04,60.36,60.6,60.04,28.47,31.46,26.52,0.504,27.94,30.07,25.79,10.34,11.02,289.9,9.94,15.12,240.4679,12.58,0.06388186,0.1010517,0.04900219
"2018-04-21 18:55:00",51900,"CKVY",13.1,59.85,60.07,60.22,59.85,30.05,31.21,27.75,0.528,27.91,29.45,26.65,10.2,10.36,277.7,8.15,15.34,225.0764,12.58,0.06388186,0.1010517,0.04900219
"2018-04-21 19:00:00",51901,"CKVY",13.09,59.67,59.83,60.04,59.54,28.68,30.43,27.72,0.501,27.42,28.67,26.39,10.52,10.19,271,6.974,16.44,210.0625,12.58,0.05241309,0.08467068,0.02183454
"2018-04-21 19:05:00",51902,"CKVY",13.06,59.54,59.52,59.79,59.3,30.77,31.01,28.54,0.535,27.97,28.83,27,10.88,10.84,285.7,11.28,13.37,195.0168,12.58,0.05241309,0.08467068,0.02183454
"2018-04-21 19:10:00",51903,"CKVY",13.04,59.24,59.48,59.79,59.11,28.99,30.77,28.78,0.498,27.72,28.67,26.89,10.43,10.58,293.1,14.81,15.56,179.5596,12.58,0.05241309,0.08467068,0.02183454
"2018-04-21 19:15:00",51904,"CKVY",13.04,58.74,59,59.36,58.68,30.29,31.15,28.58,0.511,27.87,28.48,26.61,9.92,10.19,293.4,7.75,14.69,164.3077,12.58,0.0247096,0.03026754,0.008779837
"2018-04-21 19:20:00",51905,"CKVY",13.02,58.44,58.62,58.93,58.43,31.42,32.17,29.74,0.525,28.21,29.17,27.15,9.72,9.9,290.7,7.767,13.59,149.7029,12.58,0.0247096,0.03026754,0.008779837
"2018-04-21 19:25:00",51906,"CKVY",13.01,57.7,58.18,58.5,57.7,32.49,33.58,30.29,0.528,28.33,29.63,27.16,9.89,9.84,288.5,7.209,16.22,135.4197,12.58,0.0247096,0.03026754,0.008779837
"2018-04-21 19:30:00",51907,"CKVY",13,57.27,57.52,57.83,57.21,33.41,33.82,32.04,0.535,28.72,29.07,28.13,9.45,9.67,291.1,7.239,14.03,120.9723,12.57,0.02099924,0.02604798,0.001900396
"2018-04-21 19:35:00",51908,"CKVY",12.99,56.48,56.92,57.39,56.48,36.26,36.33,33.37,0.564,29.39,30.1,28.69,8.55,8.95,292.5,7.18,9.21,106.946,12.57,0.02099924,0.02604798,0.001900396
"2018-04-21 19:40:00",51909,"CKVY",12.98,56.11,56.1,56.48,55.8,35.54,37.01,35.51,0.546,29.76,30.26,29.01,7.304,7.922,292.3,7.167,10.52,94.18915,12.57,0.02099924,0.02604798,0.001900396
"2018-04-21 19:45:00",51910,"CKVY",12.98,55.26,56.06,56.49,55.19,37.5,37.77,34.17,0.558,29.28,30.13,28.4,6.881,7.075,285.9,8.12,13.59,81.01585,12.57,0.01568115,0.0200935,2.5E-07
"2018-04-21 19:50:00",51911,"CKVY",12.97,54.64,55.03,55.38,54.58,38.15,38.25,36.61,0.555,29.59,29.88,29.19,7.022,6.941,284.5,7.9,10.3,67.87607,12.57,0.01568115,0.0200935,2.5E-07
"2018-04-21 19:55:00",51912,"CKVY",12.96,53.1,54.17,54.83,53.04,41.47,41.47,37.43,0.571,29.85,30.32,29.18,7.102,7.182,289.9,6.787,9.43,53.98271,12.57,0.01568115,0.0200935,2.5E-07
"2018-04-21 20:00:00",51913,"CKVY",12.95,52.36,53.08,53.96,52.24,41.13,41.89,38.77,0.551,29.73,30.41,29.28,6.465,6.749,294.5,17.06,10.3,37.89414,12.57,0.01090569,0.01445048,2.5E-07
"2018-04-21 20:05:00",51914,"CKVY",12.93,53.16,52.83,53.29,52.3,39.45,41.17,39.14,0.544,29.23,29.53,28.94,6.369,6.385,280.2,8.17,10.96,23.58779,12.57,0.01090569,0.01445048,2.5E-07
"2018-04-21 20:10:00",51915,"CKVY",12.93,53.04,52.76,53.22,52.42,39.49,40.75,39.07,0.542,29.15,29.51,28.63,6.325,6.234,275.5,7.933,10.96,12.66998,12.56,0.01090569,0.01445048,2.5E-07
"2018-04-21 20:15:00",51916,"CKVY",12.93,51.56,52.39,53.04,51.5,41.47,41.58,39.35,0.539,28.96,29.19,28.76,6.463,6.446,266.9,7.857,9.86,8.415808,12.56,0.008434056,0.01150609,2.5E-07
"2018-04-21 20:20:00",51917,"CKVY",12.92,50.94,51.13,51.56,50.82,41.95,42.09,41.51,0.533,28.75,29.01,28.48,5.871,6.192,264.1,7.278,6.795,5.935103,12.56,0.008434056,0.01150609,2.5E-07
"2018-04-21 20:25:00",51918,"CKVY",12.92,50.88,50.81,51.06,50.57,41.95,42.67,41.89,0.532,28.76,28.94,28.53,5.412,5.675,267.1,7.602,6.795,3.847865,12.56,0.008434056,0.01150609,2.5E-07
"2018-04-21 20:30:00",51919,"CKVY",12.91,50.14,50.29,50.94,49.83,43.67,43.87,41.89,0.539,28.79,28.96,28.52,4.819,5.05,268.6,7.688,7.014,2.282933,12.56,0.006324551,0.008907872,2.5E-07
"2018-04-21 20:35:00",51920,"CKVY",12.91,49.46,49.88,50.2,49.46,44.9,44.97,43.6,0.54,28.92,29.1,28.72,4.739,4.761,273,7.007,6.357,1.229189,12.56,0.006324551,0.008907872,2.5E-07
"2018-04-21 20:40:00",51921,"CKVY",12.91,49.34,49.36,49.59,49.16,46.21,46.31,44.9,0.553,29.31,29.67,28.93,4.628,4.711,277.5,6.947,5.699,0.5866465,12.56,0.006324551,0.008907872,2.5E-07
"2018-04-21 20:45:00",51922,"CKVY",12.91,48.73,48.99,49.4,48.6,47.44,47.72,46.17,0.555,29.7,29.88,29.5,4.37,4.554,276.8,8.42,5.261,0.2201997,12.56,0.004031692,0.006078003,2.5E-07
"2018-04-21 20:50:00",51923,"CKVY",12.9,49.11,48.4,49.24,47.93,46.08,48.95,46.08,0.547,29.62,29.93,29.12,3.706,4.034,350.3,19.01,3.946,0.0586608,12.55,0.004031692,0.006078003,2.5E-07
"2018-04-21 20:55:00",51924,"CKVY",12.9,49.61,49.23,49.74,48.87,44.78,46.56,44.78,0.542,29.29,29.45,29.04,2.956,3.28,24.66,15.16,4.165,0.002198794,12.55,0.004031692,0.006078003,2.5E-07
"2018-04-21 21:00:00",51925,"CKVY",12.9,50.6,50.86,51.59,49.67,43.1,44.78,41.83,0.541,29.1,29.43,28.76,3.052,2.879,17.39,6.921,5.699,0,12.55,0.001654365,0.003124894,2.5E-07
"2018-04-21 21:05:00",51926,"CKVY",12.89,50.23,50.1,50.6,49.18,44.09,45.91,43.13,0.546,29.24,29.73,28.85,3.693,3.371,3.156,14.4,7.014,0,12.55,0.001654365,0.003124894,2.5E-07
"2018-04-21 21:10:00",51927,"CKVY",12.89,50.48,50.87,51.28,50.17,43.31,44.13,42.21,0.541,29.13,29.38,28.91,4.536,4.19,352.9,8.46,7.234,0,12.55,0.001654365,0.003124894,2.5E-07
"2018-04-21 21:15:00",51928,"CKVY",12.89,50.66,50.93,51.59,50.35,43.55,43.55,41.9,0.548,29.19,29.4,28.9,4.88,4.811,349.2,12.16,6.795,0,12.55,0.003475482,0.005511325,2.5E-07
"2018-04-21 21:20:00",51929,"CKVY",12.89,49.87,50.31,50.79,49.74,45.06,45.12,43.34,0.55,29.31,29.51,29.14,4.46,4.703,319.5,15.11,4.822,0,12.56,0.003475482,0.005511325,2.5E-07
"2018-04-21 21:25:00",51930,"CKVY",12.88,47.71,49.05,49.99,47.71,49.1,49.1,44.99,0.553,29.5,29.69,29.31,3.761,4.112,318.2,16.53,4.384,0,12.56,0.003475482,0.005511325,2.5E-07
"2018-04-21 21:30:00",51931,"CKVY",12.88,48.33,47.96,48.64,47.28,47.26,50.1,46.88,0.545,29.53,29.81,29.09,3.52,3.581,301.4,10.94,5.699,0,12.56,0.002957534,0.004746805,2.5E-07
"2018-04-21 21:35:00",51932,"CKVY",12.88,48.15,47.6,48.33,47.04,48.73,49.83,47.22,0.558,29.34,29.9,29.04,3.871,3.63,330,14.31,8.11,0,12.56,0.002957534,0.004746805,2.5E-07
"2018-04-21 21:40:00",51933,"CKVY",12.87,50.5,48.86,50.5,48.15,44.72,48.73,44.72,0.559,29.89,30.12,29.58,5.007,4.377,2.963,13.37,9.43,0,12.56,0.002957534,0.004746805,2.5E-07
"2018-04-21 21:45:00",51934,"CKVY",12.88,47.91,49.17,50.99,47.66,49.66,50.14,43.93,0.564,29.87,30.19,29.52,4.793,4.966,341.9,29.51,6.576,0,12.56,0.00303736,0.004791776,2.5E-07
"2018-04-21 21:50:00",51935,"CKVY",12.88,49.15,48.28,49.15,47.85,47.95,49.84,47.88,0.57,30.16,30.4,29.96,4.428,4.635,6.938,8.22,4.384,0,12.56,0.00303736,0.004791776,2.5E-07
"2018-04-21 21:55:00",51936,"CKVY",12.87,48.35,48.84,49.27,48.16,48.98,48.98,47.47,0.565,30.05,30.32,29.88,3.487,4.007,23.48,8.89,4.384,0,12.56,0.00303736,0.004791776,2.5E-07
"2018-04-21 22:00:00",51937,"CKVY",12.87,45.57,47.36,48.29,45.57,53.2,53.27,48.91,0.553,29.85,30.14,29.36,3.27,3.39,0.19,23.13,4.165,0,12.56,0.002295893,0.003838134,2.5E-07
"2018-04-21 22:05:00",51938,"CKVY",12.86,44.95,45.05,45.57,44.52,55.63,56.18,53.23,0.565,29.87,30.17,29.55,2.67,2.967,285,20.17,2.85,0,12.56,0.002295893,0.003838134,2.5E-07
"2018-04-21 22:10:00",51939,"CKVY",12.86,46.19,46.04,46.62,44.95,53.51,55.6,52.72,0.569,30.19,30.42,29.99,2.204,2.395,326.1,23.49,3.726,0,12.55,0.002295893,0.003838134,2.5E-07
"2018-04-21 22:15:00",51940,"CKVY",12.86,46.68,46.48,46.81,46.13,52.48,53.58,52.44,0.569,30.3,30.43,30.19,1.831,2.019,329.9,7.747,3.507,0,12.55,-0.001238226,-0.0009552684,2.5E-07
"2018-04-21 22:20:00",51941,"CKVY",12.86,44.03,45.76,46.74,43.97,56.18,56.18,52.41,0.55,29.89,30.33,29.15,1.779,1.794,283,26.43,3.507,0,12.55,-0.001238226,-0.0009552684,2.5E-07
"2018-04-21 22:25:00",51942,"CKVY",12.85,44.77,44.48,44.83,43.97,55.74,56.97,55.7,0.562,29.85,30.11,29.39,1.627,1.73,284.4,12.13,2.192,0,12.55,-0.001238226,-0.0009552684,2.5E-07
"2018-04-21 22:30:00",51943,"CKVY",12.84,45.63,45.03,45.63,44.71,54.61,56.01,54.61,0.569,30.09,30.28,29.86,1.514,1.482,287.7,13.8,2.192,0,12.55,-0.00313542,-0.003794948,2.5E-07
"2018-04-21 22:35:00",51944,"CKVY",12.85,45.94,45.85,46.07,45.57,53.92,54.67,53.89,0.568,30.21,30.33,30.03,1.221,1.46,303.4,32.86,1.754,0,12.55,-0.00313542,-0.003794948,2.5E-07
"2018-04-21 22:40:00",51945,"CKVY",12.85,45.08,45.43,46.07,44.83,55.91,56.05,53.71,0.57,30.11,30.34,29.73,0.983,1.022,287.5,27.74,1.973,0,12.55,-0.00313542,-0.003794948,2.5E-07
"2018-04-21 22:45:00",51946,"CKVY",12.85,46.2,45.75,46.2,45.02,53.86,55.91,53.79,0.573,30.28,30.45,30.14,0.913,1.002,292,17.34,1.754,0,12.55,-0.004530834,-0.006049942,2.5E-07
"2018-04-21 22:50:00",51947,"CKVY",12.84,44.72,45.55,46.26,44.47,56.33,56.43,53.58,0.567,30.08,30.42,29.71,1.285,1.013,315.5,4.114,2.63,0,12.55,-0.004530834,-0.006049942,2.5E-07
"2018-04-21 22:55:00",51948,"CKVY",12.85,43.55,44.34,44.97,43.49,58.46,58.46,55.85,0.562,29.96,30.32,29.74,1.658,1.559,328.8,11.27,2.63,0,12.55,-0.004530834,-0.006049942,2.5E-07
"2018-04-21 23:00:00",51949,"CKVY",12.84,43.37,43.14,43.62,42.69,59.49,60.45,58.43,0.568,30.12,30.36,29.61,1.611,1.677,343.4,6.422,2.192,0,12.55,-0.003826724,-0.004906405,2.5E-07
"2018-04-21 23:05:00",51950,"CKVY",12.82,38.31,41.6,43.44,38.31,68.48,68.48,59.32,0.538,29.64,30.28,28.8,1.816,1.646,148.1,78.25,6.795,0,12.55,-0.003826724,-0.004906405,2.5E-07
"2018-04-21 23:10:00",51951,"CKVY",12.84,36.58,37.34,38.31,36.46,78.23,78.26,68.52,0.574,29.79,30.59,28.85,2.187,1.933,152.5,7.763,4.384,0,12.55,-0.003826724,-0.004906405,2.5E-07
"2018-04-21 23:15:00",51952,"CKVY",12.84,37.26,36.96,37.26,36.46,77.54,79.74,77.47,0.584,30.9,31.37,30.36,2.578,2.383,144.4,18.1,4.384,0,12.55,-0.003051946,-0.003729834,2.5E-07
"2018-04-21 23:20:00",51953,"CKVY",12.83,38.37,38.23,38.81,37.2,72.33,77.61,72.19,0.569,30.76,31.16,30.19,2.195,2.531,137,26.77,2.63,0,12.55,-0.003051946,-0.003729834,2.5E-07
"2018-04-21 23:25:00",51954,"CKVY",12.83,38.5,38.37,38.62,38.06,72.81,73.5,72.26,0.576,30.49,30.74,30.07,1.181,1.741,67.62,33,0.877,0,12.55,-0.003051946,-0.003729834,2.5E-07
"2018-04-21 23:30:00",51955,"CKVY",12.82,38.32,38.17,38.56,37.88,73.5,77.24,72.47,0.577,30.87,31.57,30.13,0.856,0.935,97.3,8.79,1.973,0,12.55,-0.003601914,-0.004590298,2.5E-07
"2018-04-21 23:35:00",51956,"CKVY",12.82,38.26,38.47,38.69,38.19,71.44,73.43,70.28,0.56,29.93,30.55,29.6,0.97,0.839,132.3,26.36,2.411,0,12.55,-0.003601914,-0.004590298,2.5E-07
"2018-04-21 23:40:00",51957,"CKVY",12.82,36.96,37.39,38.26,36.83,74.39,74.39,71.44,0.554,29.72,29.96,29.42,1.443,1.234,164.8,6.864,2.411,0,12.55,-0.003601914,-0.004590298,2.5E-07
"2018-04-21 23:45:00",51958,"CKVY",12.82,36.22,36.72,37.09,36.22,75.56,76.73,74.19,0.546,29.69,30.47,29.01,1.338,1.422,264.5,52.99,1.754,0,12.55,-0.00449106,-0.006106253,2.5E-07
"2018-04-21 23:50:00",51959,"CKVY",12.81,36.78,36.43,36.84,35.98,75.84,77.62,75.32,0.561,29.76,30.25,28.96,1.061,1.255,307.4,6.79,1.754,0,12.55,-0.00449106,-0.006106253,2.5E-07
"2018-04-21 23:55:00",51960,"CKVY",12.82,36.6,36.78,36.97,36.53,74.95,75.84,74.43,0.55,29.55,29.92,29.3,0.668,0.859,235.6,12.2,1.096,0,12.55,-0.00449106,-0.006106253,2.5E-07
"2018-04-22 00:00:00",51961,"CKVY",12.82,35.98,36.32,36.6,35.98,76.09,76.22,74.95,0.545,29.41,29.65,29.16,0.616,0.601,233.9,8.13,1.973,0,12.55,-0.004949953,-0.006954706,2.5E-07
"2018-04-22 00:05:00",51962,"CKVY",12.79,35.37,35.55,36.05,35.31,78.32,78.35,76.02,0.547,29.14,29.37,28.81,0.385,0.473,353.8,36.06,0,0,12.55,-0.004949953,-0.006954706,2.5E-07
"2018-04-22 00:10:00",51963,"CKVY",12.81,35.25,35.26,35.43,35.12,79.9,80,78.32,0.556,29.46,29.74,29.21,0.292,0.31,2.291,0.14,0,0,12.55,-0.004949953,-0.006954706,2.5E-07
"2018-04-22 00:15:00",51964,"CKVY",12.8,35.37,35.24,35.43,35.06,79.63,79.9,79.59,0.557,29.63,29.8,29.45,0,0.174,2.291,0.136,0,0,12.55,-0.006045769,-0.009194375,2.5E-07
"2018-04-22 00:20:00",51965,"CKVY",12.8,35.43,35.53,35.74,35.25,82.3,82.3,79.59,0.577,30.26,30.69,29.59,0.13,0.07,217.1,5.598,1.315,0,12.55,-0.006045769,-0.009194375,2.5E-07
"2018-04-22 00:25:00",51966,"CKVY",12.79,34.38,35.03,35.43,34.38,80.5,83.3,80.5,0.541,30.1,30.67,29,0.582,0.295,212.8,12.19,2.63,0,12.55,-0.006045769,-0.009194375,2.5E-07
"2018-04-22 00:30:00",51967,"CKVY",12.79,32.96,33.67,34.51,32.9,81.6,81.6,79.84,0.518,28.35,29.12,27.86,0.969,0.817,212.2,8.56,2.63,0,12.55,-0.005825952,-0.008768911,2.5E-07
"2018-04-22 00:35:00",51968,"CKVY",12.79,31.48,31.94,33.03,31.17,85.9,85.9,81.4,0.514,27.34,27.98,26.77,1.843,1.366,223.2,12.16,4.165,0,12.55,-0.005825952,-0.008768911,2.5E-07
"2018-04-22 00:40:00",51969,"CKVY",12.78,32.22,31.92,32.28,31.48,82.4,86.2,82.4,0.508,27.79,28.15,27.41,2.131,2.044,214.1,8.54,3.288,0,12.55,-0.005825952,-0.008768911,2.5E-07
"2018-04-22 00:45:00",51970,"CKVY",12.78,31.91,32.3,32.53,31.91,80,82.4,79.97,0.487,27.13,27.54,26.46,2.656,2.355,215.6,7.337,3.507,0,12.54,-0.003371845,-0.004269814,2.5E-07
"2018-04-22 00:50:00",51971,"CKVY",12.78,30.49,31.37,31.98,30.49,83.4,83.4,80,0.479,26.27,26.55,25.91,2.311,2.477,182.7,24.04,3.726,0,12.54,-0.003371845,-0.004269814,2.5E-07
"2018-04-22 00:55:00",51972,"CKVY",12.77,27.22,28.8,30.49,27.22,88.5,88.5,83.5,0.444,25.11,26.09,24.24,2.547,2.441,152.8,10.87,3.946,0,12.54,-0.003371845,-0.004269814,2.5E-07
"2018-04-22 01:00:00",51973,"CKVY",12.76,28.09,27.77,28.21,26.91,95,95,88.5,0.495,25.95,26.9,24.08,2.289,2.492,113.7,12.15,3.507,0,12.54,-0.002848949,-0.003464752,2.5E-07
"2018-04-22 01:05:00",51974,"CKVY",12.77,29.45,29.16,29.7,28.15,97,97,94.9,0.534,28.26,28.93,26.88,1.792,2.125,58.91,11.29,1.315,0,12.54,-0.002848949,-0.003464752,2.5E-07
"2018-04-22 01:10:00",51975,"CKVY",12.77,31.49,30.24,31.49,29.33,90.6,97.3,90.6,0.542,29.18,29.59,28.58,1.109,1.367,19,84,2.411,0,12.54,-0.002848949,-0.003464752,2.5E-07
"2018-04-22 01:15:00",51976,"CKVY",12.76,30.95,30.74,31.56,29.96,88.4,90.6,86.5,0.517,27.71,29.02,26.6,1.436,1.17,254.6,3.335,3.946,0,12.54,-0.00405504,-0.005386089,2.5E-07
"2018-04-22 01:20:00",51977,"CKVY",12.76,32.55,32.08,32.8,30.88,82.1,88.9,80.9,0.513,28.08,28.93,26.94,2.28,1.799,271.6,10.17,3.726,0,12.54,-0.00405504,-0.005386089,2.5E-07
"2018-04-22 01:25:00",51978,"CKVY",12.75,34.72,33.36,34.78,32.37,76.5,81.9,76.5,0.521,27.8,28.46,27.01,2.991,2.757,275.4,6.164,4.165,0,12.54,-0.00405504,-0.005386089,2.5E-07
"2018-04-22 01:30:00",51979,"CKVY",12.74,33.3,34.74,35.15,33.3,72.62,76.5,71.76,0.467,27.39,28.19,25.43,2.408,2.813,245.8,24.52,2.85,0,12.54,-0.002704816,-0.003230608,2.5E-07
"2018-04-22 01:35:00",51980,"CKVY",12.73,29.4,31.34,33.42,29.28,86.5,86.5,72.76,0.476,25.65,26.61,24.88,2.778,2.44,169.7,15.78,6.357,0,12.55,-0.002704816,-0.003230608,2.5E-07
"2018-04-22 01:40:00",51981,"CKVY",12.74,32.31,30.58,32.31,29.16,87.8,90.1,86.5,0.543,27.6,29.09,25.75,3.279,3.034,177.8,10.89,5.699,0,12.55,-0.002704816,-0.003230608,2.5E-07
"2018-04-22 01:45:00",51982,"CKVY",12.73,31.94,32.93,33.24,31.94,81,87.9,81,0.494,28.91,29.56,26.78,3.782,3.487,215,18.84,4.384,0,12.55,-0.002454015,-0.002857493,2.5E-07
"2018-04-22 01:50:00",51983,"CKVY",12.73,28.11,29.37,31.81,28.11,90,90,80.8,0.469,25.58,26.63,25.18,3.66,3.834,247.7,8.4,4.822,0,12.55,-0.002454015,-0.002857493,2.5E-07
"2018-04-22 01:55:00",51984,"CKVY",12.72,28.36,27.92,28.43,27.43,91.5,91.6,89.9,0.482,25.53,26.28,24.97,3.373,3.539,233.5,7.268,4.822,0,12.55,-0.002454015,-0.002857493,2.5E-07
"2018-04-22 02:00:00",51985,"CKVY",12.73,28.86,28.64,28.92,28.36,90,91.6,89.7,0.484,26.16,26.47,25.85,2.672,3.025,271.1,29.68,2.63,0,12.55,-0.002302755,-0.002646807,2.5E-07
"2018-04-22 02:05:00",51986,"CKVY",12.72,30.1,29.41,30.22,28.8,89.5,90,89.5,0.506,26.8,27.54,26.21,1.646,2.174,343.3,18.1,1.754,0,12.55,-0.002302755,-0.002646807,2.5E-07
"2018-04-22 02:10:00",51987,"CKVY",12.72,31.46,30.97,31.52,30.16,83.9,89.5,83.9,0.501,27.52,27.82,27.02,1.06,1.263,303.7,14.07,2.63,0,12.55,-0.002302755,-0.002646807,2.5E-07
"2018-04-22 02:15:00",51988,"CKVY",12.72,31.58,31.74,32.01,31.33,81.8,84,81.4,0.491,27.11,27.43,26.62,1.3,1.165,309.3,23.71,2.63,0,12.55,-0.003843612,-0.005065238,2.5E-07
"2018-04-22 02:20:00",51989,"CKVY",12.72,31.52,31.54,31.7,31.39,82.9,82.9,81.6,0.496,26.77,26.99,26.51,1.264,1.339,252.8,39.69,2.192,0,12.55,-0.003843612,-0.005065238,2.5E-07
"2018-04-22 02:25:00",51990,"CKVY",12.72,29.73,31.01,31.58,29.73,84.5,84.5,82.8,0.47,26.61,27,25.62,1.213,1.203,267.9,11.31,3.507,0,12.55,-0.003843612,-0.005065238,2.5E-07
"2018-04-22 02:30:00",51991,"CKVY",12.71,25.83,27.16,29.85,25.46,90.6,90.6,84.4,0.43,23.71,25.74,22.64,1.713,1.439,220.3,15.84,3.726,0,12.55,-0.003918017,-0.005242989,2.5E-07
"2018-04-22 02:35:00",51992,"CKVY",12.71,27.38,26.36,27.38,25.89,94.5,94.5,90.6,0.478,24.59,26.01,23.53,2.012,1.885,201.3,21.94,2.411,0,12.55,-0.003918017,-0.005242989,2.5E-07
"2018-04-22 02:40:00",51993,"CKVY",12.7,26.33,26.5,27.5,25.89,92.4,94.5,90.9,0.448,24.52,26.13,23.61,1.771,1.859,44.54,69.29,2.85,0,12.55,-0.003918017,-0.005242989,2.5E-07
"2018-04-22 02:45:00",51994,"CKVY",12.7,27.25,26.96,27.56,26.33,93.2,94.2,92.4,0.469,25.36,26.1,24.43,1.223,1.487,336.1,42.97,1.973,0,12.55,-0.003546768,-0.004604934,2.5E-07
"2018-04-22 02:50:00",51995,"CKVY",12.7,28.24,27.6,28.31,27.19,92,93.1,91.9,0.482,25.65,26.29,25.27,1.424,1.279,304.7,13.47,3.726,0,12.55,-0.003546768,-0.004604934,2.5E-07
"2018-04-22 02:55:00",51996,"CKVY",12.7,29.98,29.45,30.29,28.24,87.6,92.1,87.2,0.493,27.1,27.89,26.24,1.909,1.833,302.3,49.05,4.603,0,12.55,-0.003546768,-0.004604934,2.5E-07
"2018-04-22 03:00:00",51997,"CKVY",12.7,29.98,30.2,30.47,29.86,86.6,88.2,85.5,0.487,26.75,27.38,26.13,1.987,1.967,168,14.15,2.411,0,12.55,-0.003687878,-0.004806879,2.5E-07
"2018-04-22 03:05:00",51998,"CKVY",12.69,29.37,29.75,30.11,29.3,85.9,87,85.9,0.472,26.24,26.7,25.61,1.568,1.784,164.1,12.74,1.534,0,12.55,-0.003687878,-0.004806879,2.5E-07
"2018-04-22 03:10:00",51999,"CKVY",12.69,30.6,30.22,31.16,28.93,84.6,88.1,84.5,0.488,26.53,27.51,25.18,2.446,1.831,140.3,21.6,7.234,0,12.55,-0.003687878,-0.004806879,2.5E-07
"2018-04-22 03:15:00",52000,"CKVY",12.68,29.74,30.54,30.97,29.61,86.5,86.5,84.6,0.482,26.63,27.03,25.93,3.976,3.291,134.7,13.84,9.43,0,12.56,-0.003032687,-0.00373833,2.5E-07
"2018-04-22 03:20:00",52001,"CKVY",12.68,31.34,30.67,31.47,29.55,83,88.1,82.9,0.494,26.95,27.64,26.04,5.342,4.657,131.7,9.38,6.138,0,12.56,-0.003032687,-0.00373833,2.5E-07
"2018-04-22 03:25:00",52002,"CKVY",12.68,31.22,31.44,31.72,31.04,81.8,83.7,81.6,0.484,26.73,27.2,26.32,5.098,5.323,145.2,11.83,5.48,0,12.56,-0.003032687,-0.00373833,2.5E-07
"2018-04-22 03:30:00",52003,"CKVY",12.66,29.98,30.35,31.28,29.92,85.7,86.2,81.8,0.482,26.27,26.6,25.97,4.653,4.788,150.3,20.52,7.014,0,12.56,-0.001260238,-0.001247156,2.5E-07
"2018-04-22 03:35:00",52004,"CKVY",12.67,29.49,30.09,30.85,29.43,87.2,88.5,85.7,0.481,26.69,27.72,26,4.9,4.815,157.1,9.86,7.891,0,12.56,-0.001260238,-0.001247156,2.5E-07
"2018-04-22 03:40:00",52005,"CKVY",12.66,29.12,29.04,29.49,28.62,92.5,92.5,87.2,0.503,26.48,27.32,26.04,4.824,4.792,168.6,14.23,6.138,0,12.57,-0.001260238,-0.001247156,2.5E-07
"2018-04-22 03:45:00",52006,"CKVY",12.66,29.3,29.59,29.92,29.06,92.6,93.6,92.5,0.507,27.85,28.29,27.15,5.311,5.101,175.6,5.292,7.891,0,12.57,-0.001785194,-0.001925199,2.5E-07
"2018-04-22 03:50:00",52007,"CKVY",12.66,29.86,29.3,30.11,28.87,93.8,95.3,92.3,0.525,27.69,28.88,26.99,5.535,5.411,169.5,7.739,8.11,0,12.57,-0.001785194,-0.001925199,2.5E-07
"2018-04-22 03:55:00",52008,"CKVY",12.66,29.55,29.49,30.11,28.81,95.2,95.2,92.7,0.527,27.89,28.56,27.01,6.094,5.924,157.5,8.47,7.453,0,12.57,-0.001785194,-0.001925199,2.5E-07
"2018-04-22 04:00:00",52009,"CKVY",12.65,30.66,29.92,30.79,29.49,87.9,95.2,87.8,0.509,27.65,28.51,26.96,5.474,5.727,134.5,12.68,5.699,0,12.57,-0.001782377,-0.001911477,2.5E-07
"2018-04-22 04:05:00",52010,"CKVY",12.65,29.18,30.18,30.91,29.18,90.9,90.9,87.8,0.495,27.41,28.16,26.8,4.847,5.111,153.3,14.95,6.795,0,12.57,-0.001782377,-0.001911477,2.5E-07
"2018-04-22 04:10:00",52011,"CKVY",12.65,29.92,29.55,30.05,29.12,89,92.6,89,0.5,27.35,27.81,26.81,4.885,4.839,162.9,11.87,8.11,0,12.57,-0.001782377,-0.001911477,2.5E-07
"2018-04-22 04:15:00",52012,"CKVY",12.65,29.98,29.64,30.11,29.24,87.7,90.1,87.7,0.493,26.81,27.35,26.29,5.253,5.064,165,8.77,6.357,0,12.57,-0.001740651,-0.001865911,2.5E-07
"2018-04-22 04:20:00",52013,"CKVY",12.65,29.37,29.53,29.98,29.24,88.1,88.8,86.9,0.483,26.38,26.76,26.12,5.783,5.527,174.3,5.89,7.234,0,12.57,-0.001740651,-0.001865911,2.5E-07
"2018-04-22 04:25:00",52014,"CKVY",12.64,29.68,29.07,29.74,28.56,88.7,90.2,88,0.493,26.23,26.98,25.7,5.866,5.818,158.6,7.962,7.891,0,12.57,-0.001740651,-0.001865911,2.5E-07
"2018-04-22 04:30:00",52015,"CKVY",12.64,29,30.06,30.97,28.93,87.2,88.6,84.1,0.472,26.35,27.17,25.42,6.123,6.025,152.4,10.01,7.891,0,12.57,-0.001198902,-0.00118396,2.5E-07
"2018-04-22 04:35:00",52016,"CKVY",12.64,27.82,28.36,29,27.76,90.4,91.1,87.2,0.466,25.64,26.17,24.99,6.028,6.108,158,6.693,7.672,0,12.57,-0.001198902,-0.00118396,2.5E-07
"2018-04-22 04:40:00",52017,"CKVY",12.64,26.71,27.04,27.82,26.58,93.2,93.2,90.2,0.458,24.91,25.39,24.51,5.546,5.787,157.1,9.81,6.138,0,12.57,-0.001198902,-0.00118396,2.5E-07
"2018-04-22 04:45:00",52018,"CKVY",12.64,26.34,26.14,26.65,25.78,94.8,94.9,92.9,0.46,24.55,25.06,24.13,5.05,5.262,164.4,8.95,5.918,0,12.57,-0.001523575,-0.001602103,2.5E-07
"2018-04-22 04:50:00",52019,"CKVY",12.64,27.88,27.46,27.88,26.28,93.9,96,93.6,0.485,26.2,26.53,25.01,4.719,4.884,181,4.049,5.699,0,12.57,-0.001523575,-0.001602103,2.5E-07
"2018-04-22 04:55:00",52020,"CKVY",12.63,28.13,28.1,28.38,27.82,94.1,94.1,93,0.491,26.5,26.85,26.06,5.154,4.884,182.3,2.992,7.453,0,12.57,-0.001523575,-0.001602103,2.5E-07
"2018-04-22 05:00:00",52021,"CKVY",12.63,28.13,28.12,28.5,27.88,92.3,94.7,92.3,0.481,26.66,26.96,26.11,5.134,5.164,184.7,15.53,6.795,0,12.57,-0.002064436,-0.002287478,2.5E-07
"2018-04-22 05:05:00",52022,"CKVY",12.63,27.27,27.56,28.13,27.27,93.6,93.7,91.6,0.471,25.73,26.16,25.52,5.025,5.051,187.4,7.438,5.918,0,12.57,-0.002064436,-0.002287478,2.5E-07
"2018-04-22 05:10:00",52023,"CKVY",12.62,27.33,27.26,27.39,27.08,93.5,94,93.4,0.472,25.66,25.87,25.45,4.967,5.012,183.6,5.44,7.453,0,12.57,-0.002064436,-0.002287478,2.5E-07
"2018-04-22 05:15:00",52024,"CKVY",12.61,27.45,27.39,27.52,27.27,93.2,93.7,93,0.473,25.72,25.92,25.52,5.284,5.15,182.7,5.174,6.795,0,12.57,-0.001912804,-0.002096148,2.5E-07
"2018-04-22 05:20:00",52025,"CKVY",12.62,27.89,27.79,27.95,27.45,92.2,93.2,91.9,0.476,25.86,25.98,25.71,5.473,5.398,188.3,6.854,6.795,0,12.57,-0.001912804,-0.002096148,2.5E-07
"2018-04-22 05:25:00",52026,"CKVY",12.62,28.38,27.89,28.38,27.52,92.4,92.5,91.2,0.487,25.83,26.48,25.38,5.65,5.525,180.5,9.23,9.43,0,12.57,-0.001912804,-0.002096148,2.5E-07
"2018-04-22 05:30:00",52027,"CKVY",12.61,27.77,28.25,28.88,27.58,91.8,92.4,89.5,0.472,25.93,26.76,25.25,5.884,5.796,173.8,6.648,8.55,0,12.57,-0.001630716,-0.001732025,0.002282287
"2018-04-22 05:35:00",52028,"CKVY",12.6,27.15,27.52,27.89,27.03,92.7,92.8,91.7,0.465,25.49,25.88,25.08,6.281,6.062,182,4.359,7.234,0,12.57,-0.001630716,-0.001732025,0.002282287
"2018-04-22 05:40:00",52029,"CKVY",12.62,27.65,27.41,27.83,26.96,92.3,94.1,92.3,0.472,25.75,26.17,25.22,6.036,6.257,181,4.617,6.795,0,12.57,-0.001630716,-0.001732025,0.002282287
"2018-04-22 05:45:00",52030,"CKVY",12.62,26.9,27.3,27.71,26.9,92.7,92.8,92,0.46,25.35,25.72,25.04,5.728,5.864,174.8,5.924,6.795,0,12.57,-0.001542523,-0.001622044,0.009570195
"2018-04-22 05:50:00",52031,"CKVY",12.62,26.47,26.94,27.21,26.47,93.6,94.1,92.6,0.456,25.31,25.66,24.87,5.263,5.549,175.6,9.41,6.138,0,12.57,-0.001542523,-0.001622044,0.009570195
"2018-04-22 05:55:00",52032,"CKVY",12.61,25.85,26.19,26.53,25.79,95.7,95.8,93.6,0.455,24.91,25.1,24.72,4.52,4.865,164.7,5.01,4.165,0,12.57,-0.001542523,-0.001622044,0.009570195
"2018-04-22 06:00:00",52033,"CKVY",12.6,24.37,25.19,25.79,24.31,96.3,96.4,95.6,0.43,24.24,24.73,23.38,3.9,4.18,159.2,8.15,4.165,0,12.57,0.0008959513,0.001505577,0.02349381
"2018-04-22 06:05:00",52034,"CKVY",12.59,27.52,25.7,27.59,24.25,99.4,99.7,96.3,0.506,25.24,27.49,23.35,3.571,3.71,177.6,12.36,5.48,0,12.57,0.0008959513,0.001505577,0.02349381
"2018-04-22 06:10:00",52035,"CKVY",12.6,27.65,27.35,27.65,27.09,97.1,99.4,97.1,0.497,26.97,27.31,26.75,4.1,3.826,189.6,2.885,5.699,0.00418694,12.57,0.0008959513,0.001505577,0.02349381
"2018-04-22 06:15:00",52036,"CKVY",12.59,28.14,27.93,28.2,27.65,93.5,97.1,93.3,0.488,26.59,27,26.21,4.621,4.389,187.9,4.25,6.138,0.07325172,12.57,0.0005078845,0.0008139065,0.05190574
"2018-04-22 06:20:00",52037,"CKVY",12.6,27.03,27.58,28.27,26.97,92.6,93.4,91.5,0.462,25.63,26.58,25.13,4.713,4.631,197.1,6.47,5.261,0.2595416,12.57,0.0005078845,0.0008139065,0.05190574
"2018-04-22 06:25:00",52038,"CKVY",12.6,25.3,25.69,27.15,24.8,94.7,94.7,91.2,0.439,23.81,25.3,22.81,4.617,4.671,207.8,7.543,6.138,0.6853094,12.58,0.0005078845,0.0008139065,0.05190574
"2018-04-22 06:30:00",52039,"CKVY",12.6,24.8,25.19,25.54,24.8,93.7,95,93.6,0.426,23.76,24.3,23.23,4.399,4.47,213,5.055,5.261,1.421581,12.58,0.001286956,0.002083025,0.09124764
"2018-04-22 06:35:00",52040,"CKVY",12.6,24.8,24.68,24.93,24.31,94.8,94.8,93.6,0.431,23.24,23.65,22.77,4.305,4.469,212.3,6.736,6.138,2.6443,12.57,0.001286956,0.002083025,0.09124764
"2018-04-22 06:40:00",52041,"CKVY",12.6,25.42,25.17,25.54,24.86,94.1,94.8,94.1,0.439,23.86,24.23,23.57,3.351,3.752,222,10.04,3.507,4.390938,12.57,0.001286956,0.002083025,0.09124764
"2018-04-22 06:45:00",52042,"CKVY",12.59,24.93,25.39,25.79,24.8,92.3,94.3,92.1,0.422,23.67,24.33,22.89,2.641,3.053,237.5,17.08,3.726,6.59179,12.57,0.001458961,0.002054702,0.1347098
"2018-04-22 06:50:00",52043,"CKVY",12.6,24.49,24.67,24.93,24.43,93,93.2,92.2,0.417,22.88,23.05,22.67,1.61,2.051,278.8,31.64,2.192,9.061964,12.57,0.001458961,0.002054702,0.1347098
"2018-04-22 06:55:00",52044,"CKVY",12.62,24.31,24.32,24.56,24.12,92.9,93.3,92.9,0.414,22.6,22.82,22.38,1.367,1.578,336.3,16.07,1.754,12.09109,12.57,0.001458961,0.002054702,0.1347098
"2018-04-22 07:00:00",52045,"CKVY",12.63,25.05,24.69,25.05,24.31,92.2,92.9,92.1,0.423,22.84,23.11,22.49,0.698,0.955,336.7,10.24,1.754,22.11712,12.57,0.003133876,0.003608716,0.1804512
"2018-04-22 07:05:00",52046,"CKVY",12.64,26.79,25.93,26.79,24.99,91.2,92.4,91.2,0.45,23.92,24.58,23.06,0.563,0.645,351.3,8.98,2.411,37.46805,12.57,0.003133876,0.003608716,0.1804512
"2018-04-22 07:10:00",52047,"CKVY",12.66,26.23,26.83,27.22,26.17,88.4,91.2,88.4,0.427,24.17,24.79,23.21,0.563,0.446,308.9,19.36,2.85,55.296,12.58,0.003133876,0.003608716,0.1804512
"2018-04-22 07:15:00",52048,"CKVY",12.69,25.55,25.68,26.3,25.43,90.7,90.7,88.2,0.425,23,23.33,22.76,1.001,0.8,268.1,10.17,2.63,69.18047,12.58,0.007113247,0.007746242,0.2268078
"2018-04-22 07:20:00",52049,"CKVY",12.72,26.42,25.93,26.42,25.31,92.2,92.4,90.7,0.448,23.9,24.5,23,1.315,1.198,253.6,12.54,2.411,80.92766,12.58,0.007113247,0.007746242,0.2268078
"2018-04-22 07:25:00",52050,"CKVY",12.74,28.21,27.07,28.28,26.36,91.1,92.3,91.1,0.477,25.02,26.03,24.41,0.931,1.212,219.5,19.83,0,93.18071,12.58,0.007113247,0.007746242,0.2268078
"2018-04-22 07:30:00",52051,"CKVY",12.75,29.95,29.57,30.38,28.28,83.3,91.2,83.3,0.468,26.26,26.77,25.44,0.496,0.695,167.2,73.97,1.096,106.0858,12.59,0.01012004,0.01105663,0.27327
"2018-04-22 07:35:00",52052,"CKVY",12.75,32.23,31.06,32.3,29.76,82.4,83.9,82.3,0.508,26.54,27.54,25.24,0.141,0.234,29.09,26.76,0.877,119.6576,12.59,0.01012004,0.01105663,0.27327
"2018-04-22 07:40:00",52053,"CKVY",12.76,31.62,32.01,32.73,31.55,85.5,85.5,80.9,0.514,27.48,27.82,27.12,0.483,0.303,231.3,43.52,2.411,133.6243,12.59,0.01012004,0.01105663,0.27327
"2018-04-22 07:45:00",52054,"CKVY",12.78,32.42,32.13,32.48,31.62,83.9,86.4,83.8,0.521,28.32,28.82,27.76,1.186,0.771,207.8,12.27,3.726,147.6304,12.59,0.01498275,0.01619107,0.3189687
"2018-04-22 07:50:00",52055,"CKVY",12.79,33.72,32.94,33.72,32.23,82.5,84.8,82.5,0.54,28.59,29.05,27.91,1.664,1.508,148.6,23.66,3.946,161.8441,12.6,0.01498275,0.01619107,0.3189687
"2018-04-22 07:55:00",52056,"CKVY",12.8,34.83,34.52,35.02,33.66,77.34,82.7,77.34,0.529,28.95,29.45,28.47,1.769,1.682,164.1,14.3,2.63,176.4626,12.6,0.01498275,0.01619107,0.3189687
"2018-04-22 08:00:00",52057,"CKVY",12.81,34.95,34.89,35.08,34.71,78.47,79.09,77.37,0.539,28.78,29.14,28.38,1.499,1.729,102.9,20.6,2.411,191.5732,12.6,0.01999906,0.02228236,0.364458
"2018-04-22 08:05:00",52058,"CKVY",12.81,36.06,35.68,36.18,34.89,76.23,80,76.23,0.548,29.43,29.94,28.95,1.376,1.328,76.23,21.59,2.63,207.0001,12.61,0.01999906,0.02228236,0.364458
"2018-04-22 08:10:00",52059,"CKVY",12.85,35.93,36.02,36.43,35.63,74.96,78.26,73.96,0.536,29.14,30.3,28.18,1.63,1.506,31.03,12.66,3.507,222.5432,12.61,0.01999906,0.02228236,0.364458
"2018-04-22 08:15:00",52060,"CKVY",12.91,36.55,36.28,36.74,35.81,74.34,77.09,73.93,0.545,29.16,29.82,28.41,1.806,1.742,10.48,24.77,3.507,238.3149,12.61,0.025669,0.02851158,0.40949
"2018-04-22 08:20:00",52061,"CKVY",13.08,37.29,36.8,37.42,36.49,75.16,75.54,72.17,0.567,29.23,30.36,28.47,1.934,1.937,347.3,13.8,2.85,253.9658,12.62,0.025669,0.02851158,0.40949
"2018-04-22 08:25:00",52062,"CKVY",13.32,37.42,37.57,37.97,37.29,73.48,75.47,71.49,0.557,29.55,30.44,29.08,1.731,1.824,312.7,21.22,3.069,269.4227,12.62,0.025669,0.02851158,0.40949
"2018-04-22 08:30:00",52063,"CKVY",13.69,37.66,37.48,37.66,37.23,72.3,74.47,71.45,0.553,29.59,30.23,28.92,1.648,1.724,311.2,13.76,3.507,284.8161,12.62,0.03129485,0.0349367,0.4535331
"2018-04-22 08:35:00",52064,"CKVY",13.98,38.95,38.48,38.95,37.59,72.82,74.84,71.44,0.586,30.47,31.51,29.51,1.276,1.417,249.3,46.64,2.411,300.2694,12.62,0.03129485,0.0349367,0.4535331
"2018-04-22 08:40:00",52065,"CKVY",13.88,40.06,39.16,40.06,38.76,70.51,72.88,69.86,0.593,30.69,31.39,29.78,0.991,1.221,245.5,39.78,2.411,316.032,12.63,0.03129485,0.0349367,0.4535331
"2018-04-22 08:45:00",52066,"CKVY",13.8,42.1,41.07,42.1,40.06,64.74,70.62,64.74,0.589,31.1,32.03,30.69,0.49,0.697,100,39.56,1.096,332.1949,12.63,0.03820616,0.04188221,0.4953697
"2018-04-22 08:50:00",52067,"CKVY",13.75,43.71,42.54,43.71,41.85,61.21,65.33,61.21,0.592,31.17,32.02,30.66,0.408,0.439,26.92,50.23,1.315,348.961,12.63,0.03820616,0.04188221,0.4953697
"2018-04-22 08:55:00",52068,"CKVY",13.7,43.7,43.68,43.89,43.46,61.55,61.89,59.25,0.595,30.92,31.64,30.32,0.279,0.322,91,9.51,1.096,366.0059,12.63,0.03820616,0.04188221,0.4953697
"2018-04-22 09:00:00",52069,"CKVY",13.69,45.43,45.14,46.17,43.64,58.28,64.6,58,0.602,32.9,33.79,31.32,0.309,0.228,133.3,64.75,2.411,382.8729,12.63,0.04732049,0.05096122,0.5357372
"2018-04-22 09:05:00",52070,"CKVY",13.68,44.31,44.96,45.37,44.25,60.44,60.92,58.14,0.599,31.69,32.51,31.2,0.668,0.473,162.5,24.93,3.288,399.3636,12.64,0.04732049,0.05096122,0.5357372
"2018-04-22 09:10:00",52071,"CKVY",13.65,44.8,44.55,44.86,44.19,61.91,63.43,59.65,0.625,31.91,32.86,31.35,0.916,0.774,177.5,29.93,2.411,415.6038,12.64,0.04732049,0.05096122,0.5357372
"2018-04-22 09:15:00",52072,"CKVY",13.66,45.91,45.25,45.91,44.61,57.89,62.15,55.45,0.609,31.5,32.59,30.54,1.185,1.09,119,39.47,2.63,431.5725,12.64,0.05439562,0.05924217,0.5749243
"2018-04-22 09:20:00",52073,"CKVY",13.64,46.65,46.27,46.71,45.91,53.39,57.99,52.29,0.578,30.79,32.27,29.66,1.05,1.202,151.2,70.23,2.411,447.5923,12.64,0.05439562,0.05924217,0.5749243
"2018-04-22 09:25:00",52074,"CKVY",13.64,46.64,46.68,46.96,46.52,53.97,55.28,51.16,0.584,30.35,31.54,29.57,1.48,1.208,131.8,29.63,4.165,463.438,12.64,0.05439562,0.05924217,0.5749243
"2018-04-22 09:30:00",52075,"CKVY",13.63,47,46.75,47.13,46.51,50.39,54.62,49.5,0.553,30.29,31.33,29.04,2.22,1.785,174.9,18.53,6.138,479.3864,12.64,0.06222596,0.0689237,0.6131422
"2018-04-22 09:35:00",52076,"CKVY",13.63,46.68,46.8,47.12,46.5,53.55,54.44,50.15,0.58,29.96,31.2,29.15,2.99,2.541,203.8,22.85,4.822,494.8947,12.64,0.06222596,0.0689237,0.6131422
"2018-04-22 09:40:00",52077,"CKVY",13.63,47.98,47.67,48.47,46.74,49.91,54.51,49.36,0.568,30.94,31.91,29.7,3.526,3.355,176.3,14.29,6.795,510.0518,12.64,0.06222596,0.0689237,0.6131422
"2018-04-22 09:45:00",52078,"CKVY",13.63,48.16,48.18,48.72,47.67,51.14,54.13,48.64,0.586,30.88,32.3,29.84,3.617,3.674,171.5,16.52,6.357,524.9576,12.64,0.06943518,0.07977838,0.6479761
"2018-04-22 09:50:00",52079,"CKVY",13.62,48.9,48.1,48.9,47.48,50.97,52.14,48.64,0.6,30.46,31.7,29.23,3.715,3.738,160,20.36,5.918,539.9163,12.64,0.06943518,0.07977838,0.6479761
"2018-04-22 09:55:00",52080,"CKVY",13.63,48.65,48.6,48.97,48.22,49.01,51.76,47.23,0.572,30.39,31.71,29.54,3.868,3.793,159.4,11.03,7.014,554.9789,12.64,0.06943518,0.07977838,0.6479761
"2018-04-22 10:00:00",52081,"CKVY",13.63,49.57,48.98,49.63,48.46,47.77,50.45,46.26,0.577,30.31,31.11,29.38,4.169,3.927,165.3,14.69,7.672,569.7678,12.64,0.07649659,0.08873359,0.6806781
"2018-04-22 10:05:00",52082,"CKVY",13.62,49.56,49.94,50.43,49.38,48.35,51,44.68,0.584,30.7,32.43,29.03,4.716,4.383,153.7,23.9,7.234,584.0965,12.64,0.07649659,0.08873359,0.6806781
"2018-04-22 10:10:00",52083,"CKVY",13.62,50.86,49.9,50.86,49.56,45.81,51.23,43.27,0.58,29.99,32.96,28.28,4.92,4.791,159.8,13.53,8.11,598.1954,12.64,0.07649659,0.08873359,0.6806781
"2018-04-22 10:15:00",52084,"CKVY",13.63,51.22,51.32,51.78,50.86,43.03,48.62,42.62,0.552,30.97,32.83,29.23,4.936,4.905,155.7,18.76,8.33,612.1203,12.64,0.08471297,0.09967761,0.7104183
"2018-04-22 10:20:00",52085,"CKVY",13.63,51.28,50.97,52.27,50.36,41.65,48.86,40.28,0.536,29.99,33.33,28.23,5.177,5.074,153,15.06,12.06,626.1626,12.64,0.08471297,0.09967761,0.7104183
"2018-04-22 10:25:00",52086,"CKVY",13.63,51.9,51.19,51.9,50.85,46.97,47.83,41.41,0.618,29.79,32.32,28.83,5.52,5.391,165.5,12.12,9.21,640.0886,12.65,0.08471297,0.09967761,0.7104183
"2018-04-22 10:30:00",52087,"CKVY",13.63,52.02,52.01,52.39,51.59,42.82,47.14,41.72,0.566,30.74,32.64,29.16,5.967,5.816,154.9,11.42,8.77,653.7715,12.65,0.09183122,0.1091365,0.7379534
"2018-04-22 10:35:00",52088,"CKVY",13.63,53.3,52.43,53.3,51.89,43.88,47.03,41.13,0.608,30.9,32.75,29.46,5.938,5.898,154.9,12.42,10.74,667.009,12.65,0.09183122,0.1091365,0.7379534
"2018-04-22 10:40:00",52089,"CKVY",13.62,53.72,53.48,54.16,52.87,41.2,44.7,38.42,0.58,30.6,32.86,29.18,5.954,5.914,158,10.46,10.08,679.8986,12.65,0.09183122,0.1091365,0.7379534
"2018-04-22 10:45:00",52090,"CKVY",13.63,54.22,53.95,54.34,53.66,43.94,43.94,38.52,0.63,30.48,32.76,29.18,6.05,6.018,172.8,10.91,8.99,692.5356,12.65,0.1000773,0.1197214,0.7617621
"2018-04-22 10:50:00",52091,"CKVY",13.63,54.58,54.78,55.2,54.22,39.62,44.18,37.39,0.576,31.22,33.24,29.41,6.435,6.277,168.6,13.11,9.43,704.7549,12.65,0.1000773,0.1197214,0.7617621
"2018-04-22 10:55:00",52092,"CKVY",13.63,55.33,54.83,55.33,54.34,39.75,41.85,37.66,0.593,30.82,32.09,29.58,6.454,6.409,160,11.39,9.21,716.6601,12.65,0.1000773,0.1197214,0.7617621
"2018-04-22 11:00:00",52093,"CKVY",13.63,56,55.59,56.07,55.14,40.47,43.15,36.63,0.619,31.08,33.6,29.69,6.293,6.405,166.3,11.16,9.43,728.4153,12.65,0.1080459,0.1299051,0.7826412
"2018-04-22 11:05:00",52094,"CKVY",13.64,56.37,56.51,57.36,55.94,37.76,41.3,34.71,0.586,31.21,33.02,29.26,5.979,6.2,157,11,10.08,740.0345,12.65,0.1080459,0.1299051,0.7826412
"2018-04-22 11:10:00",52095,"CKVY",13.63,56.99,56.61,56.99,56.19,37.52,38.35,33.72,0.595,30.04,31.56,28.26,6.063,6.093,157.7,11.41,9.21,751.4883,12.65,0.1080459,0.1299051,0.7826412
"2018-04-22 11:15:00",52096,"CKVY",13.63,57.42,57.07,57.55,56.25,34.71,39.2,33.54,0.559,30.19,32.18,28.49,6.371,6.139,170.2,17.82,10.52,762.5953,12.65,0.1159545,0.139141,0.801406
"2018-04-22 11:20:00",52097,"CKVY",13.63,57.66,57.5,58.16,57.05,34.09,36.43,32.93,0.554,29.69,31.09,28.25,6.805,6.459,168.8,12.76,11.18,773.39,12.65,0.1159545,0.139141,0.801406
"2018-04-22 11:25:00",52098,"CKVY",13.63,58.27,57.79,58.58,57.17,34.12,38,29.77,0.567,29.53,32.42,26.87,6.79,6.745,163.6,15.87,9.21,783.6545,12.65,0.1159545,0.139141,0.801406
"2018-04-22 11:30:00",52099,"CKVY",13.63,58.03,58.76,59.2,58.03,31.76,37.45,29.63,0.523,29.3,32.78,27.05,6.562,6.738,161.6,16.52,9.86,793.4313,12.65,0.1232513,0.1491457,0.8174365
"2018-04-22 11:35:00",52100,"CKVY",13.61,59.62,58.65,59.62,57.65,29.22,36.73,29.22,0.509,29.45,32.56,27.3,5.937,6.325,165.8,15.33,9.64,802.9153,12.65,0.1232513,0.1491457,0.8174365
"2018-04-22 11:40:00",52101,"CKVY",13.63,60.29,59.2,60.36,58.51,32.37,35.66,28.12,0.578,29.02,32.48,26.31,5.918,5.816,175.7,20.63,12.28,812.0016,12.65,0.1232513,0.1491457,0.8174365
"2018-04-22 11:45:00",52102,"CKVY",13.63,59.74,59.82,60.36,59.37,31.27,35.15,29.49,0.547,29.51,32.14,27.86,6.228,6.125,168.8,13.79,12.28,820.7176,12.65,0.1289575,0.1547633,0.8293647
"2018-04-22 11:50:00",52103,"CKVY",13.61,59.55,59.51,60.35,58.63,29.45,33.26,27.91,0.512,28.41,31.05,26.63,6.591,6.465,183.8,17.99,10.3,828.953,12.65,0.1289575,0.1547633,0.8293647
"2018-04-22 11:55:00",52104,"CKVY",13.62,59.98,59.85,60.79,59.24,28.08,36.62,28.05,0.496,29.25,33.63,26.88,6.199,6.492,144,18.51,9.64,836.9296,12.65,0.1289575,0.1547633,0.8293647
"2018-04-22 12:00:00",52105,"CKVY",13.62,59.8,59.68,60.35,59.18,29.62,32.64,28.08,0.519,28.13,30.49,26.68,4.74,5.342,114.9,44.11,7.234,844.7484,12.65,0.1332521,0.1598691,0.8385671
"2018-04-22 12:05:00",52106,"CKVY",13.61,61.34,60.37,61.4,59.61,30.38,35.83,28.42,0.563,29.67,33.31,27.33,3.945,4.291,137.7,29.55,9.43,852.5674,12.65,0.1332521,0.1598691,0.8385671
"2018-04-22 12:10:00",52107,"CKVY",13.6,60.23,60.83,61.9,60.11,29.83,32.23,28.32,0.531,29.67,31.6,27.93,3.85,3.909,137.4,19.01,9.86,860.0361,12.65,0.1332521,0.1598691,0.8385671
"2018-04-22 12:15:00",52108,"CKVY",13.61,61.15,60.01,61.15,59.3,33.57,33.91,28.22,0.617,28.62,32.47,27.31,4.091,4.228,145.4,32.01,8.11,866.895,12.65,0.1356723,0.1575696,0.8428783
"2018-04-22 12:20:00",52109,"CKVY",13.61,60.28,60.95,61.7,60.22,30.1,34.05,28.04,0.537,29.51,32.66,27.1,3.835,3.89,74.83,23.85,7.014,873.1692,12.65,0.1356723,0.1575696,0.8428783
"2018-04-22 12:25:00",52110,"CKVY",13.6,60.89,60.23,61.32,59.72,28.9,35.51,28.66,0.527,29.72,33.29,27.76,3.787,3.814,35.8,38.83,7.672,879.5939,12.65,0.1356723,0.1575696,0.8428783
"2018-04-22 12:30:00",52111,"CKVY",13.6,60.32,60.37,60.95,59.96,30.64,34.76,29,0.548,29.47,32.47,28.03,4.123,3.862,59.96,31.47,9.86,887.0101,12.65,0.1383367,0.1595927,0.8442748
"2018-04-22 12:35:00",52112,"CKVY",13.59,61.12,61.43,62.91,60.08,30.44,36.06,28.31,0.559,30.78,35.24,27.86,4.249,3.948,79.61,55.61,12.28,895.894,12.65,0.1383367,0.1595927,0.8442748
"2018-04-22 12:40:00",52113,"CKVY",13.59,60.69,61.16,61.86,60.44,32.12,34.48,27.9,0.581,29.85,33.25,27.31,4.448,4.197,84.4,43.25,12.28,907.8745,12.65,0.1383367,0.1595927,0.8442748
"2018-04-22 12:45:00",52114,"CKVY",13.59,61.18,60.94,61.37,60.44,28.55,32.01,27.76,0.526,29.17,31.02,27.22,4.612,4.407,85,26.78,8.99,925.9726,12.65,0.1453802,0.1681691,0.8421491
"2018-04-22 12:50:00",52115,"CKVY",13.59,61.18,61.58,62.66,61,29.55,34.62,26.87,0.544,29.46,33.71,27.12,5.144,5.148,77.83,17.94,9.21,943.0815,12.65,0.1453802,0.1681691,0.8421491
"2018-04-22 12:55:00",52116,"CKVY",13.58,60.94,61.44,62.29,60.94,30.95,33.8,27.22,0.565,29.35,32.8,27.08,4.615,4.968,93,37.61,8.33,940.5815,12.65,0.1453802,0.1681691,0.8421491
"2018-04-22 13:00:00",52117,"CKVY",13.57,61.55,60.28,61.55,59.46,31.53,34.48,28.11,0.588,28.59,32.92,26.68,4.378,4.591,68.66,22.96,9.64,773.8961,12.64,0.121657,0.1450989,0.8379197
"2018-04-22 13:05:00",52118,"CKVY",13.58,61.68,61.79,62.6,61.43,27.63,33.76,27.63,0.518,29.95,33.42,27.94,4.176,4.374,48.16,16.98,8.55,735.3821,12.64,0.121657,0.1450989,0.8379197
"2018-04-22 13:10:00",52119,"CKVY",13.58,61.86,61.55,62.17,61.18,28.65,32.49,26.91,0.541,28.73,32.15,27.12,4.141,4.245,45.5,19.7,7.672,742.676,12.64,0.121657,0.1450989,0.8379197
"2018-04-22 13:15:00",52120,"CKVY",13.58,61.55,61.48,61.92,61.12,28.04,30.57,26.5,0.523,28.17,30.43,26.51,4.21,4.147,75.82,20.97,7.672,874.9838,12.64,0.1404813,0.1635831,0.8296609
"2018-04-22 13:20:00",52121,"CKVY",13.58,62.05,62.07,62.85,61.43,27.93,31.6,25.98,0.53,29.1,31.83,26.96,3.906,4.04,90.7,25.16,7.234,898.6004,12.64,0.1404813,0.1635831,0.8296609
"2018-04-22 13:25:00",52122,"CKVY",13.57,62.41,62.38,62.84,61.8,26.6,32.84,25.43,0.512,28.72,32.94,26.52,4.247,3.907,84.9,38.93,9.43,908.1019,12.64,0.1404813,0.1635831,0.8296609
"2018-04-22 13:30:00",52123,"CKVY",13.57,62.77,62.37,62.77,61.91,27.31,30.02,25.43,0.532,28.33,30.51,26.14,4.693,4.519,133,15.42,8.55,957.9063,12.64,0.1548852,0.1789361,0.818132
"2018-04-22 13:35:00",52124,"CKVY",13.57,63.44,63.36,63.76,62.65,27.21,32.08,24.54,0.543,29.54,32.79,26.61,5.291,4.832,109.5,11.82,10.74,990.8936,12.64,0.1548852,0.1789361,0.818132
"2018-04-22 13:40:00",52125,"CKVY",13.57,62.57,62.53,63.63,61.9,28.72,31.53,25.29,0.556,28.14,31.78,25.99,5.108,5.526,113.8,21.65,9.21,937.538,12.64,0.1548852,0.1789361,0.818132
"2018-04-22 13:45:00",52126,"CKVY",13.56,64.11,63.46,64.23,62.63,27.27,30.36,25.6,0.557,29.95,32.37,27.02,4.512,4.529,352.8,27.87,10.74,849.9268,12.64,0.1355137,0.1609464,0.8025493
"2018-04-22 13:50:00",52127,"CKVY",13.55,62.88,63.17,64.11,62.75,26.18,30.91,25.84,0.512,29.62,32.06,27.66,5.06,4.882,338.6,18.13,10.3,803.0179,12.64,0.1355137,0.1609464,0.8025493
"2018-04-22 13:55:00",52128,"CKVY",13.54,63.49,62.62,63.49,62.07,27.41,30.5,24.88,0.548,27.93,31.62,25.9,4.749,4.764,316.5,50.83,7.672,837.3629,12.64,0.1355137,0.1609464,0.8025493
"2018-04-22 14:00:00",52129,"CKVY",13.55,64.73,63.4,64.73,62.44,28.78,30.91,24.4,0.6,28.87,32.97,25.71,4.33,4.64,57.12,62.49,7.234,922.251,12.64,0.1490155,0.1747938,0.7847186
"2018-04-22 14:05:00",52130,"CKVY",13.55,64.42,63.97,64.97,63.31,28.68,30.56,23.98,0.592,29.53,32.58,26.49,3.415,3.965,61.08,33.89,8.33,918.2355,12.64,0.1490155,0.1747938,0.7847186
"2018-04-22 14:10:00",52131,"CKVY",13.55,63.74,63.8,64.48,63.12,27.27,30.94,25.15,0.55,29.34,32.95,27.25,3.73,3.666,68.18,68.2,11.84,908.2065,12.64,0.1490155,0.1747938,0.7847186
"2018-04-22 14:15:00",52132,"CKVY",13.54,63.24,63.44,64.11,62.75,27.27,29.74,24.53,0.54,28.58,31.15,26.2,4.177,4.04,39.43,61.2,7.891,876.8694,12.63,0.1396408,0.1624231,0.7630382
"2018-04-22 14:20:00",52133,"CKVY",13.54,64.05,63.93,65.03,63.18,26.79,30.7,24.26,0.546,29.33,32.81,26.19,4.018,3.907,343.6,85,10.08,885.2746,12.63,0.1396408,0.1624231,0.7630382
"2018-04-22 14:25:00",52134,"CKVY",13.53,63.55,64.06,64.73,63.43,26.25,31.59,23.98,0.526,29.4,33.52,26.35,5.245,4.495,7.617,21.05,14.91,845.9667,12.63,0.1396408,0.1624231,0.7630382
"2018-04-22 14:30:00",52135,"CKVY",13.53,64.36,63.79,64.36,63.37,27.17,28.71,24.26,0.56,28.86,31.04,26.55,6.036,5.77,358.5,30.76,10.74,800.0903,12.63,0.1293814,0.1541159,0.7386525
"2018-04-22 14:35:00",52136,"CKVY",13.53,63.8,64.13,64.85,63.55,25.7,29.26,23.57,0.519,28.32,31.67,26.02,6.609,6.397,32.56,28.32,11.4,776.7198,12.63,0.1293814,0.1541159,0.7386525
"2018-04-22 14:40:00",52137,"CKVY",13.52,63.24,63.9,64.85,63.24,23.37,28.06,23.2,0.463,27.62,30.7,25.23,6.075,6.326,29.17,35.7,13.81,761.5166,12.63,0.1293814,0.1541159,0.7386525
"2018-04-22 14:45:00",52138,"CKVY",13.52,63.8,63.73,64.11,63.12,24.6,29.81,23.09,0.497,27.43,31.7,24.9,5.107,5.281,77.83,38.69,7.672,741.9641,12.63,0.1163263,0.144368,0.7127399
"2018-04-22 14:50:00",52139,"CKVY",13.52,63.98,64.02,64.6,63.43,24.64,30.15,21.65,0.501,26.7,32.04,23.91,4.625,4.929,37.76,19.12,7.672,660.3346,12.63,0.1163263,0.144368,0.7127399
"2018-04-22 14:55:00",52140,"CKVY",13.51,63.12,64.05,64.91,63.12,24.91,28.82,21.48,0.491,26.62,31.29,23.74,4.136,4.461,50.17,35.14,8.11,673.7875,12.62,0.1163263,0.144368,0.7127399
"2018-04-22 15:00:00",52141,"CKVY",13.5,64.36,63.66,64.48,63.06,22.68,27,21.59,0.467,26.1,29.23,23.22,4.309,4.393,82.6,22.72,6.357,606.2048,12.62,0.1139339,0.1379389,0.6838785
"2018-04-22 15:05:00",52142,"CKVY",13.5,65.28,65.35,66.08,64.36,22.1,29.19,22.07,0.47,28.28,32.37,24.79,4.702,4.288,141.3,33.32,11.4,693.6721,12.62,0.1139339,0.1379389,0.6838785
"2018-04-22 15:10:00",52143,"CKVY",13.5,64.85,64.72,65.46,64.04,21.17,25.12,20.39,0.444,25.18,28.66,23.26,5.003,4.875,157.2,19.61,10.3,720.4224,12.62,0.1139339,0.1379389,0.6838785
"2018-04-22 15:15:00",52144,"CKVY",13.5,64.85,65.07,65.46,64.72,20.49,24.81,20.32,0.429,24.91,28.24,23.33,5.275,5.241,190.1,22.44,7.234,834.5446,12.62,0.1393568,0.1661778,0.6514958
"2018-04-22 15:20:00",52145,"CKVY",13.5,65.46,65.66,66.08,64.85,21.38,26.25,19.43,0.458,26.26,30.26,22.87,4.899,5.064,164.7,39.44,10.3,836.3116,12.62,0.1393568,0.1661778,0.6514958
"2018-04-22 15:25:00",52146,"CKVY",13.48,65.26,64.94,65.52,64.4,22.03,24.77,20.42,0.468,25.59,28.34,23.45,4.934,4.983,143,27.52,10.96,833.6168,12.62,0.1393568,0.1661778,0.6514958
"2018-04-22 15:30:00",52147,"CKVY",13.48,66.05,65.75,66.67,65.2,20.66,27.54,19.6,0.451,25.43,31.76,22.66,4.918,4.835,178.8,20.79,9.64,829.9629,12.62,0.1387774,0.1663533,0.6167033
"2018-04-22 15:35:00",52148,"CKVY",13.48,64.32,65.28,66.36,64.2,22.26,24.53,19.94,0.458,24.73,27.48,23.11,4.798,5.152,124.9,41.44,7.234,819.9324,12.62,0.1387774,0.1663533,0.6167033
"2018-04-22 15:40:00",52149,"CKVY",13.48,64.63,64.14,64.63,63.83,24.52,25.62,20.62,0.51,25.21,28.39,22.81,3.236,3.923,78.75,53.23,3.288,675.943,12.62,0.1387774,0.1663533,0.6167033
"2018-04-22 15:45:00",52150,"CKVY",13.48,65.12,64.87,65.31,64.32,20.96,26.68,20,0.443,25.28,29.58,23.03,2.932,3.045,195.8,57.75,6.576,507.5041,12.62,0.08192497,0.1027468,0.5798346
"2018-04-22 15:50:00",52151,"CKVY",13.47,66.11,66.15,66.72,65.12,19.39,24.83,19.39,0.424,25.51,29.01,23.08,3.541,3.031,263.2,16.45,9.86,446.9534,12.62,0.08192497,0.1027468,0.5798346
"2018-04-22 15:55:00",52152,"CKVY",13.47,65.8,66.48,67.22,65.68,19.63,24.11,18.94,0.425,24.84,28.67,22.56,4.836,4.084,207.8,32.2,7.891,577.398,12.61,0.08192497,0.1027468,0.5798346
"2018-04-22 16:00:00",52153,"CKVY",13.47,65.18,64.63,65.8,64.07,20.89,22.2,19.11,0.443,23.26,25.42,22.12,5.316,5.112,215.2,14.02,7.453,611.3475,12.61,0.09979787,0.1223224,0.5407096
"2018-04-22 16:05:00",52154,"CKVY",13.47,63.76,64.37,65.37,63.7,20.48,21.92,19.66,0.413,23.09,25.38,22.26,4.993,5.442,260.3,28.56,9.64,517.8599,12.61,0.09979787,0.1223224,0.5407096
"2018-04-22 16:10:00",52155,"CKVY",13.48,63.58,63.7,63.83,63.46,23.7,25.07,20.38,0.475,24.34,27.24,22.35,4.235,4.552,321.8,79.42,6.576,320.2517,12.61,0.09979787,0.1223224,0.5407096
"2018-04-22 16:15:00",52156,"CKVY",13.48,64.44,63.76,64.44,63.39,22.74,26.03,21.03,0.47,25.78,28.02,23.1,3.918,4.081,19.65,12.68,7.891,275.2548,12.61,0.06656457,0.08837619,0.4994028
"2018-04-22 16:20:00",52157,"CKVY",13.47,65.43,65.18,65.98,64.44,23.57,25.83,20.96,0.504,26.11,29.9,23.71,3.624,3.466,27.35,18.16,7.891,380.2607,12.61,0.06656457,0.08837619,0.4994028
"2018-04-22 16:25:00",52158,"CKVY",13.48,63.83,64.46,65.49,63.83,22.44,24.52,20,0.454,24.4,28.25,22.27,5.276,4.644,0.822,27.12,11.18,449.773,12.61,0.06656457,0.08837619,0.4994028
"2018-04-22 16:30:00",52159,"CKVY",13.49,63.95,63.98,64.13,63.83,22.13,26.55,21.1,0.449,26.27,28.94,23.38,4.754,4.993,349.8,35.15,4.822,428.6059,12.6,0.06828886,0.08914686,0.4556023
"2018-04-22 16:35:00",52160,"CKVY",13.49,63.52,63.69,63.95,63.46,22.02,24.05,21.37,0.44,24.71,26.26,23.38,4.44,4.772,356,11.54,5.042,270.3648,12.6,0.06828886,0.08914686,0.4556023
"2018-04-22 16:40:00",52161,"CKVY",13.5,63.46,63.44,63.64,63.27,24.63,27.47,20.89,0.491,25.94,29.34,22.79,2.757,3.462,43.38,26.19,4.603,190.0492,12.6,0.06828886,0.08914686,0.4556023
"2018-04-22 16:45:00",52162,"CKVY",13.5,63.33,63.33,63.46,63.15,27.13,30.04,21.58,0.539,27.23,31.43,23.3,2.623,2.695,46.93,18.81,4.165,167.2808,12.6,0.04303467,0.05943252,0.4110006
"2018-04-22 16:50:00",52163,"CKVY",13.51,63.33,63.3,63.46,63.09,21.37,28.77,21.37,0.425,27.13,30.37,23.07,2.519,2.569,43.64,15.63,4.165,160.5685,12.6,0.04303467,0.05943252,0.4110006
"2018-04-22 16:55:00",52164,"CKVY",13.5,63.27,63.38,63.58,63.21,23.94,30.01,21.41,0.475,27.51,31.51,23.2,2.382,2.45,69.17,32.69,4.165,160.8223,12.6,0.04303467,0.05943252,0.4110006
"2018-04-22 17:00:00",52165,"CKVY",13.52,63.33,63.2,63.33,63.02,22.06,26.24,20.76,0.438,24.19,27.97,22.32,2.735,2.563,124.9,8.21,5.261,156.7259,12.6,0.03599135,0.0479883,0.3653156
"2018-04-22 17:05:00",52166,"CKVY",13.53,62.84,63.04,63.33,62.78,23.33,27.23,22.06,0.456,25.85,28.75,23.75,2.948,2.782,127.8,9.23,4.603,150.8935,12.59,0.03599135,0.0479883,0.3653156
"2018-04-22 17:10:00",52167,"CKVY",13.53,63.21,62.92,63.21,62.59,22.81,31.99,21.75,0.451,26.6,32.62,23.37,3.149,3.117,126.5,15.74,4.603,149.6246,12.59,0.03599135,0.0479883,0.3653156
"2018-04-22 17:15:00",52168,"CKVY",13.53,64.21,63.87,64.33,63.09,23.91,33.09,22.57,0.49,28.37,34.38,24.45,2.497,2.804,68.5,50.71,2.411,193.3455,12.59,0.04190682,0.05548205,0.3186931
"2018-04-22 17:20:00",52169,"CKVY",13.54,63.97,64,64.4,63.6,27.92,28.54,22.64,0.567,28.02,30.87,25.19,2.312,2.368,38.38,15.34,5.042,249.4406,12.59,0.04190682,0.05548205,0.3186931
"2018-04-22 17:25:00",52170,"CKVY",13.54,64.17,64.32,64.6,63.91,22.72,28.33,21.21,0.465,27.19,30.73,23.74,2.478,2.415,33.81,10.2,4.822,316.9223,12.59,0.04190682,0.05548205,0.3186931
"2018-04-22 17:30:00",52171,"CKVY",13.54,64.48,64.28,64.6,63.98,21.72,25.83,20.73,0.449,25.7,28.55,23.5,3.377,2.919,13.53,17.07,5.699,330.9925,12.59,0.05093746,0.0641716,0.2719805
"2018-04-22 17:35:00",52172,"CKVY",13.54,65.09,65.21,65.77,64.48,22.07,26.11,20.63,0.466,26.71,29.97,23.85,3.542,3.414,9.36,16.78,7.014,373.9295,12.6,0.05093746,0.0641716,0.2719805
"2018-04-22 17:40:00",52173,"CKVY",13.53,65.47,65.31,65.71,64.97,23.95,24.91,21.04,0.513,26.27,28.78,24.27,3.528,3.469,29.77,16.79,4.822,406.8232,12.6,0.05093746,0.0641716,0.2719805
"2018-04-22 17:45:00",52174,"CKVY",13.53,65.22,65.13,65.65,64.85,20.32,24.43,20.32,0.431,24.77,28.29,23.36,3.682,3.728,328.4,28.25,8.99,450.4001,12.6,0.07256109,0.09105095,0.2255497
"2018-04-22 17:50:00",52175,"CKVY",13.53,65.59,65.6,65.96,65.16,23.09,28.03,20.28,0.497,26.39,31.85,23.49,3.377,3.59,32.93,30.25,4.603,442.1103,12.6,0.07256109,0.09105095,0.2255497
"2018-04-22 17:55:00",52176,"CKVY",13.52,65.22,65.5,65.77,65.22,21.96,24.53,21.24,0.466,26.29,28.45,24.76,3.75,3.523,36.4,22.82,8.33,423.9245,12.6,0.07256109,0.09105095,0.2255497
"2018-04-22 18:00:00",52177,"CKVY",13.52,65.4,65.38,65.71,65.1,24.12,26.11,21.28,0.515,26.94,29.73,24.54,4.437,3.934,7.603,15.23,13.59,400.8967,12.6,0.0638795,0.08231248,0.1789242
"2018-04-22 18:05:00",52178,"CKVY",13.52,65.59,65.11,65.59,64.73,22.17,23.98,21.21,0.477,25.45,27.63,24.26,6.249,5.485,329.9,28.23,13.59,381.2444,12.6,0.0638795,0.08231248,0.1789242
"2018-04-22 18:10:00",52179,"CKVY",13.51,65.71,65.82,66.27,65.47,22.13,25.6,21.18,0.478,26.54,29.96,24.87,6.165,6.354,326.8,16.98,8.99,365.2216,12.6,0.0638795,0.08231248,0.1789242
"2018-04-22 18:15:00",52180,"CKVY",13.5,65.34,65.71,66.21,65.21,22.2,24.4,20.42,0.473,25.98,28.3,23.97,4.983,5.559,3.379,24.12,6.795,354.6326,12.6,0.06475187,0.09038597,0.1337564
"2018-04-22 18:20:00",52181,"CKVY",13.49,65.4,65.49,65.65,65.21,22.54,25.29,21.35,0.482,26.99,29.1,24.85,3.848,4.353,5.282,11.63,6.357,341.8724,12.6,0.06475187,0.09038597,0.1337564
"2018-04-22 18:25:00",52182,"CKVY",13.51,65.45,65.31,65.57,65.14,24.77,25.35,21.76,0.53,26.93,28.92,25.16,4.26,3.974,338.8,30.82,10.96,324.7144,12.6,0.06475187,0.09038597,0.1337564
"2018-04-22 18:30:00",52183,"CKVY",13.49,65.81,65.54,65.93,65.2,24.8,25.31,21.72,0.537,27.04,29.42,25.37,4.053,4.274,305.3,31.37,6.138,296.2739,12.59,0.04865283,0.06780268,0.09047772
"2018-04-22 18:35:00",52184,"CKVY",13.47,64.94,65.06,65.87,64.63,21.48,26.68,20.86,0.451,26.2,30.27,23.73,4.337,4.317,296.8,17.65,10.52,267.0937,12.59,0.04865283,0.06780268,0.09047772
"2018-04-22 18:40:00",52185,"CKVY",13.53,64.44,64.91,65.31,64.38,26.41,26.58,21.48,0.546,27.39,29.8,24.63,4.389,4.21,285.7,12.13,10.74,235.9538,12.59,0.04865283,0.06780268,0.09047772
"2018-04-22 18:45:00",52186,"CKVY",13.49,64.94,64.62,64.94,64.2,23.67,26.34,22.26,0.497,26.83,29.12,24.98,5.262,4.881,288.7,20.38,7.453,223.9859,12.59,0.03842919,0.05762164,0.05151604
"2018-04-22 18:50:00",52187,"CKVY",13.49,64.32,64.6,65,64.13,26.37,28.05,23.63,0.543,28.69,30.75,26.83,5.923,5.324,286.8,15.68,12.06,220.2689,12.59,0.03842919,0.05762164,0.05151604
"2018-04-22 18:55:00",52188,"CKVY",13.52,64.01,64.04,64.26,63.83,27.78,27.78,23.63,0.565,28.06,30.09,26.14,6.628,6.481,281.3,8.49,11.62,223.4088,12.59,0.03842919,0.05762164,0.05151604
"2018-04-22 19:00:00",52189,"CKVY",13.39,63.95,63.97,64.07,63.83,25.31,28.29,23.84,0.514,27.77,30.46,26.36,7.371,6.947,277.1,9.12,10.96,218.4379,12.59,0.04460188,0.06899042,0.02325444
"2018-04-22 19:05:00",52190,"CKVY",13.28,63.64,63.77,64.07,63.52,26.48,28.7,25.24,0.532,29.14,30.63,27.7,6.977,7.229,279.5,8.3,8.99,210.1151,12.59,0.04460188,0.06899042,0.02325444
"2018-04-22 19:10:00",52191,"CKVY",13.29,63.46,63.65,63.83,63.46,27.57,29.35,24.97,0.55,29.14,31.13,27.26,6.553,6.738,273.1,9.73,8.99,197.7668,12.59,0.04460188,0.06899042,0.02325444
"2018-04-22 19:15:00",52192,"CKVY",13.3,63.21,63.3,63.46,63.09,27.74,28.02,25.28,0.549,28.31,29.72,27.2,6.593,6.598,271.3,6.658,10.3,185.6191,12.59,0.02811767,0.03635866,0.009473863
"2018-04-22 19:20:00",52193,"CKVY",13.24,62.72,62.97,63.27,62.72,27.4,29.01,25.66,0.533,28.73,30.36,27.2,6.904,6.722,276.7,8.69,11.84,173.3085,12.58,0.02811767,0.03635866,0.009473863
"2018-04-22 19:25:00",52194,"CKVY",13.2,62.47,62.63,62.84,62.41,27.81,28.09,25.48,0.536,28.07,29.24,26.77,7.153,7.046,264.5,8.69,10.52,161.5877,12.58,0.02811767,0.03635866,0.009473863
"2018-04-22 19:30:00",52195,"CKVY",13.18,61.73,62.08,62.59,61.61,27.95,30.24,26.58,0.525,29.24,30.31,27.63,6.606,6.791,271,10.51,8.33,148.9802,12.58,0.02534651,0.03285648,0.002235474
"2018-04-22 19:35:00",52196,"CKVY",13.12,60.87,61.36,61.85,60.81,31.58,31.79,27.92,0.575,29.73,30.95,28.33,6.131,6.496,271.8,6.502,7.453,136.0652,12.58,0.02534651,0.03285648,0.002235474
"2018-04-22 19:40:00",52197,"CKVY",13.07,60.2,60.58,60.87,60.14,31.86,32.03,30.35,0.567,29.89,30.55,29.34,5.466,5.786,266,7.839,6.795,122.4136,12.58,0.02534651,0.03285648,0.002235474
"2018-04-22 19:45:00",52198,"CKVY",13.02,60.39,60.2,60.89,59.65,31.45,33.13,28.71,0.563,29.63,30.79,27.99,4.884,5.179,274.6,17.57,6.357,107.8123,12.58,0.01983082,0.02630319,2.5E-07
"2018-04-22 19:50:00",52199,"CKVY",13.01,57.87,59.11,60.46,57.87,34.95,35.36,31.14,0.572,30.44,31.13,29.47,4.267,4.56,265.3,6.26,5.48,92.39454,12.58,0.01983082,0.02630319,2.5E-07
"2018-04-22 19:55:00",52200,"CKVY",12.98,56.09,57.22,58,56.09,37,37.42,34.74,0.568,30.58,31.02,30.18,3.757,4.003,262.4,7.72,4.822,72.97496,12.58,0.01983082,0.02630319,2.5E-07
"2018-04-22 20:00:00",52201,"CKVY",12.97,54.61,55.37,56.09,54.61,39.88,39.92,36.59,0.58,30.51,30.91,29.81,3.622,3.695,266.9,6.265,4.603,49.69836,12.57,0.01101669,0.01551183,2.5E-07
"2018-04-22 20:05:00",52202,"CKVY",12.96,54.24,54.25,54.67,53.99,39.2,40.53,39.13,0.562,30.44,30.83,29.81,3.724,3.643,272,5.398,4.822,28.56404,12.57,0.01101669,0.01551183,2.5E-07
"2018-04-22 20:10:00",52203,"CKVY",12.95,53.13,53.74,54.3,53.13,42.04,42.21,39.06,0.579,30.36,31.08,29.86,3.867,3.783,280.2,8.79,5.261,15.10505,12.57,0.01101669,0.01551183,2.5E-07
"2018-04-22 20:15:00",52204,"CKVY",12.94,52.45,52.74,53.19,52.39,42.21,42.49,41.77,0.567,30.39,30.84,30.02,4.014,3.953,277.6,5.755,4.822,9.551541,12.57,0.007084429,0.010247,2.5E-07
"2018-04-22 20:20:00",52205,"CKVY",12.93,52.27,52.15,52.51,51.96,41.63,42.83,41.46,0.556,29.95,30.41,29.51,4.006,4.008,279.4,5.562,4.822,6.089518,12.56,0.007084429,0.010247,2.5E-07
"2018-04-22 20:25:00",52206,"CKVY",12.92,51.65,52.08,52.64,51.59,42.73,43.48,40.81,0.557,29.85,30.28,29.31,4.032,4.011,305.9,19.33,5.042,3.435313,12.56,0.007084429,0.010247,2.5E-07
"2018-04-22 20:30:00",52207,"CKVY",12.91,52.27,51.94,52.27,51.59,41.25,42.83,41.25,0.551,29.68,29.89,29.35,3.836,3.969,323.4,6.249,4.603,1.671559,12.56,0.00665022,0.009558857,2.5E-07
"2018-04-22 20:35:00",52208,"CKVY",12.91,52.39,52.49,52.76,52.27,40.36,41.19,39.81,0.541,29.11,29.47,28.8,3.74,3.763,333.2,5.172,4.822,0.8789569,12.56,0.00665022,0.009558857,2.5E-07
"2018-04-22 20:40:00",52209,"CKVY",12.92,52.39,52.24,52.52,51.9,40.26,41.39,40.09,0.54,29.05,29.28,28.84,3.66,3.696,351.3,10.11,4.603,0.4131299,12.56,0.00665022,0.009558857,2.5E-07
"2018-04-22 20:45:00",52210,"CKVY",12.92,51.67,51.95,52.77,51.29,42.09,43.11,40.3,0.549,29.46,29.81,28.98,4.013,3.775,6.148,7.098,6.357,0.1491088,12.56,0.00633557,0.009233625,2.5E-07
"2018-04-22 20:50:00",52211,"CKVY",12.9,53.22,52.41,53.28,51.61,38.32,42.09,38.28,0.53,28.93,29.5,28.43,4.673,4.319,342.7,5.387,7.453,0.0309722,12.55,0.00633557,0.009233625,2.5E-07
"2018-04-22 20:55:00",52212,"CKVY",12.91,53.53,53.74,54.46,52.91,38.22,39.21,37.05,0.534,28.7,29,28.37,4.789,4.786,345.9,6.636,5.918,1.390026E-05,12.55,0.00633557,0.009233625,2.5E-07
"2018-04-22 21:00:00",52213,"CKVY",12.9,53.35,53.38,53.78,52.73,39.01,39.62,38.22,0.542,28.95,29.12,28.71,4.403,4.655,341.8,15.46,4.822,0,12.56,0.008369111,0.01174062,2.5E-07
"2018-04-22 21:05:00",52214,"CKVY",12.9,51.37,52.23,53.29,51.19,42.71,42.84,39.01,0.551,29.25,29.52,28.89,3.089,3.75,309.8,17.86,3.946,0,12.56,0.008369111,0.01174062,2.5E-07
"2018-04-22 21:10:00",52215,"CKVY",12.9,49.34,51.28,52.24,49.34,46.03,46.03,41.1,0.551,29.33,29.54,29.07,2.702,2.772,304.3,30.27,4.384,0,12.56,0.008369111,0.01174062,2.5E-07
"2018-04-22 21:15:00",52216,"CKVY",12.9,50.02,49.86,50.33,49.15,45.56,46.48,45.18,0.559,29.71,29.98,29.43,2.617,2.65,320.5,19.39,3.946,0,12.55,0.004535669,0.006912728,2.5E-07
"2018-04-22 21:20:00",52217,"CKVY",12.9,51.51,50.23,51.51,49.28,42.75,47.06,42.75,0.555,29.83,30.22,29.46,2.996,2.85,6.438,11.14,4.384,0,12.55,0.004535669,0.006912728,2.5E-07
"2018-04-22 21:25:00",52218,"CKVY",12.89,50.71,51.58,51.94,50.71,42.51,42.85,41.45,0.536,29.26,29.59,28.77,3.041,3.173,6.885,30.78,4.603,0,12.55,0.004535669,0.006912728,2.5E-07
"2018-04-22 21:30:00",52219,"CKVY",12.89,42.58,46.29,50.65,42.58,60.93,60.93,42.58,0.565,29.52,30.42,28.61,2.755,2.833,182.9,12.65,4.165,0,12.55,0.003816046,0.005872006,2.5E-07
"2018-04-22 21:35:00",52220,"CKVY",12.89,42.39,42.66,43.75,41.77,62.81,62.85,59.32,0.578,30.25,30.67,29.85,3.061,2.855,156.5,10.9,5.042,0,12.55,0.003816046,0.005872006,2.5E-07
"2018-04-22 21:40:00",52221,"CKVY",12.88,46.65,43.5,46.65,41.59,51.71,64.53,51.71,0.56,30.16,30.66,29.62,3.512,3.229,185.7,16.24,5.042,0,12.55,0.003816046,0.005872006,2.5E-07
"2018-04-22 21:45:00",52222,"CKVY",12.88,46.9,47.73,48.63,46.65,50.03,51.74,47.52,0.546,29.7,30.05,29.18,3.77,3.674,228.1,10.18,4.165,0,12.55,0.002751335,0.004179213,2.5E-07
"2018-04-22 21:50:00",52223,"CKVY",12.88,44.49,46.54,48.5,44.49,56.16,56.16,48.76,0.56,29.88,30.29,29.14,3.635,3.799,267.2,17.42,6.576,0,12.55,0.002751335,0.004179213,2.5E-07
"2018-04-22 21:55:00",52224,"CKVY",12.88,41.72,42.81,44.49,41.59,66.04,66.04,56.23,0.592,30.21,31.23,29.79,2.642,3.184,282,20.69,3.288,0,12.55,0.002751335,0.004179213,2.5E-07
"2018-04-22 22:00:00",52225,"CKVY",12.88,42.28,42.12,42.53,41.66,64.88,67.97,64.78,0.594,31.87,32.27,31.2,2.235,2.473,278.9,12.65,2.85,0,12.55,0.002191824,0.003402759,2.5E-07
"2018-04-22 22:05:00",52226,"CKVY",12.87,41.97,41.29,42.28,40.49,65.71,69.2,64.95,0.595,31.27,31.56,30.68,1.726,2.008,108.2,11.37,3.946,0,12.55,0.002191824,0.003402759,2.5E-07
"2018-04-22 22:10:00",52227,"CKVY",12.87,40.74,41.55,42.28,40.74,68.18,68.25,64.09,0.589,31.19,31.43,30.69,1.701,1.567,148.7,8.63,2.411,0,12.54,0.002191824,0.003402759,2.5E-07
"2018-04-22 22:15:00",52228,"CKVY",12.86,39.39,40.03,40.74,39.33,70.52,70.65,68.18,0.578,30.81,31.25,30.44,1.696,1.61,167.3,8.91,3.069,0,12.54,-0.0005665175,-0.0004322787,2.5E-07
"2018-04-22 22:20:00",52229,"CKVY",12.86,43.22,42.16,43.28,39.39,58.21,70.52,58.17,0.553,30.05,30.74,29.49,2.05,1.867,199.5,18.94,4.603,0,12.54,-0.0005665175,-0.0004322787,2.5E-07
"2018-04-22 22:25:00",52230,"CKVY",12.86,41.5,42.68,43.59,41.43,64.38,64.41,56.18,0.572,29.93,30.61,28.91,2.106,2.194,188.9,21.45,2.63,0,12.54,-0.0005665175,-0.0004322787,2.5E-07
"2018-04-22 22:30:00",52231,"CKVY",12.86,39.27,40.53,41.5,39.27,70.38,70.38,64.24,0.574,30.05,30.56,29.52,1.835,2.046,179.9,82.5,1.754,0,12.54,0.0002384322,0.000752655,2.5E-07
"2018-04-22 22:35:00",52232,"CKVY",12.86,40.01,39.42,40.01,39.15,69.08,73.4,69.04,0.58,30.75,31.54,30.24,1.448,1.562,104.4,9.42,2.85,0,12.54,0.0002384322,0.000752655,2.5E-07
"2018-04-22 22:40:00",52233,"CKVY",12.85,39.46,39.44,40.01,39.03,71,72.51,68.98,0.583,30.84,31.12,30.56,1.628,1.461,144.2,9.34,3.069,0,12.54,0.0002384322,0.000752655,2.5E-07
"2018-04-22 22:45:00",52234,"CKVY",12.85,39.27,39.47,39.89,39.21,69.29,71.21,69.11,0.565,30.55,30.94,30.06,2.191,1.908,148.6,14.98,3.507,0,12.54,-0.0008644491,-0.0008909098,2.5E-07
"2018-04-22 22:50:00",52235,"CKVY",12.85,40.45,39.42,40.45,39.03,62.97,69.29,62.97,0.537,29.18,30.07,28.44,2.512,2.392,191.6,20.52,3.507,0,12.54,-0.0008644491,-0.0008909098,2.5E-07
"2018-04-22 22:55:00",52236,"CKVY",12.85,35.89,38.62,40.39,35.89,71.63,71.63,62.15,0.511,28.48,28.92,27.6,3.133,2.78,235.9,7.37,5.699,0,12.54,-0.0008644491,-0.0008909098,2.5E-07
"2018-04-22 23:00:00",52237,"CKVY",12.85,35.58,35.08,35.82,34.41,75.27,76.81,71.63,0.531,28,28.67,27.14,3.471,3.385,231,8.41,5.699,0,12.54,0.0006301994,0.001183897,2.5E-07
"2018-04-22 23:05:00",52238,"CKVY",12.85,35.53,35.66,35.89,35.34,77.61,79.45,75.34,0.546,29.31,30.17,28.62,2.991,3.215,211.6,59.35,2.63,0,12.54,0.0006301994,0.001183897,2.5E-07
"2018-04-22 23:10:00",52239,"CKVY",12.85,33,34.18,35.84,32.88,85.1,85.1,77.4,0.541,28.89,29.66,28.17,2.999,3.031,134.5,31.11,5.042,0,12.54,0.0006301994,0.001183897,2.5E-07
"2018-04-22 23:15:00",52240,"CKVY",12.84,34.67,34.01,34.98,33,80.7,85.2,80.6,0.549,29.58,30.1,28.99,2.653,2.744,117.6,14.31,3.288,0,12.54,-0.0002957391,-0.0001374726,2.5E-07
"2018-04-22 23:20:00",52241,"CKVY",12.84,37.26,36.37,37.32,34.54,73.25,81.1,73.22,0.552,29.67,30.02,29.25,2.619,2.663,163.4,30.53,2.192,0,12.54,-0.0002957391,-0.0001374726,2.5E-07
"2018-04-22 23:25:00",52242,"CKVY",12.82,38,37.86,38.07,37.26,71.16,73.22,70.51,0.552,29.48,29.79,29.18,1.645,2.163,172.4,39.13,2.192,0,12.54,-0.0002957391,-0.0001374726,2.5E-07
"2018-04-22 23:30:00",52243,"CKVY",12.84,38.31,38.18,38.5,37.76,71.71,72.81,70.85,0.563,29.9,30.19,29.22,1.565,1.605,77.59,6.46,3.288,0,12.54,-0.0004199112,-0.000261315,2.5E-07
"2018-04-22 23:35:00",52244,"CKVY",12.83,37.08,37.78,38.37,36.96,73.67,73.7,71.44,0.551,29.6,30.06,29.15,1.539,1.579,107.5,23.84,2.411,0,12.54,-0.0004199112,-0.000261315,2.5E-07
"2018-04-22 23:40:00",52245,"CKVY",12.82,33.56,35.88,37.08,33.56,78.99,78.99,72.54,0.514,28.74,29.84,27.24,2.132,1.672,251.9,32.38,5.48,0,12.54,-0.0004199112,-0.000261315,2.5E-07
"2018-04-22 23:45:00",52246,"CKVY",12.83,34.06,33.58,34.06,33.31,84.3,85.9,79.05,0.559,29.12,29.95,27.71,2.917,2.504,261.7,7.502,5.699,0,12.54,-0.0008567498,-0.00090645,2.5E-07
"2018-04-22 23:50:00",52247,"CKVY",12.83,35.17,34.9,35.61,34,78.14,84.3,78.07,0.542,29.45,29.89,29.01,3.86,3.343,247.8,9.71,4.822,0,12.54,-0.0008567498,-0.00090645,2.5E-07
"2018-04-22 23:55:00",52248,"CKVY",12.82,35.11,34.72,35.24,34.37,77.56,78.65,76.94,0.537,28.56,29.11,28.18,3.976,4.135,226.1,5.852,4.603,0,12.54,-0.0008567498,-0.00090645,2.5E-07
"2018-04-23 00:00:00",52249,"CKVY",12.82,35.36,35.1,35.36,34.87,78.11,78.11,75.98,0.546,28.69,29.23,28.22,3.005,3.517,283.8,19.66,2.85,0,12.54,0.0002922175,0.0006330127,2.5E-07
"2018-04-23 00:05:00",52250,"CKVY",12.81,35.43,35.75,36.11,35.3,76.12,78.21,75.47,0.533,29.15,29.48,28.66,2.792,2.959,302.7,17.19,4.822,0,12.54,0.0002922175,0.0006330127,2.5E-07
"2018-04-23 00:10:00",52251,"CKVY",12.81,33.46,34.69,35.49,33.46,80.9,80.9,76.12,0.524,28.6,28.93,28.15,2.591,2.627,292.1,17.17,3.507,0,12.55,0.0002922175,0.0006330127,2.5E-07
"2018-04-23 00:15:00",52252,"CKVY",12.81,33.15,33.11,33.64,32.84,84,84,80.9,0.537,28.39,28.89,28.19,2.252,2.456,200.9,65.69,3.069,0,12.54,-0.0003843691,-0.0002509381,2.5E-07
"2018-04-23 00:20:00",52253,"CKVY",12.81,33.46,33.4,33.52,33.15,83.1,83.9,82.2,0.538,28.75,28.99,28.46,1.427,1.8,129.6,20.78,2.85,0,12.55,-0.0003843691,-0.0002509381,2.5E-07
"2018-04-23 00:25:00",52254,"CKVY",12.81,32.9,32.86,33.4,32.35,87,87,82.2,0.551,28.45,29.53,27.96,1.131,1.223,149.4,8.91,3.726,0,12.55,-0.0003843691,-0.0002509381,2.5E-07
"2018-04-23 00:30:00",52255,"CKVY",12.8,32.41,32.58,33.33,32.04,82.3,87.2,82.1,0.511,28.45,29.88,27.24,1.506,1.23,185.1,34.64,4.165,0,12.55,-0.001638503,-0.002111402,2.5E-07
"2018-04-23 00:35:00",52256,"CKVY",12.8,34.63,33.67,35,31.91,80.5,86.3,79.84,0.546,28.82,29.64,27.06,2.603,1.96,161.1,31.17,7.234,0,12.55,-0.001638503,-0.002111402,2.5E-07
"2018-04-23 00:40:00",52257,"CKVY",12.79,36.92,35.71,37.1,34.38,75.51,83.9,74.55,0.561,29.95,30.67,29.13,4.438,3.535,134.6,8.69,10.3,0,12.55,-0.001638503,-0.002111402,2.5E-07
"2018-04-23 00:45:00",52258,"CKVY",12.79,37.6,37.12,37.72,36.55,71.33,76.47,70.95,0.545,29.54,30.13,28.93,6.344,5.368,136.5,6.545,10.3,0,12.55,0.0003018557,0.00065312,2.5E-07
"2018-04-23 00:50:00",52259,"CKVY",12.8,37.66,37.09,37.72,36.61,71.12,74,71.08,0.544,29.25,29.55,28.96,6.936,6.799,111.9,7.999,8.33,0,12.55,0.0003018557,0.00065312,2.5E-07
"2018-04-23 00:55:00",52260,"CKVY",12.79,38.34,38.23,39.08,37.23,68.99,72.15,67.79,0.542,29.19,29.43,29,6.685,6.832,131.6,9.43,9.64,0,12.55,0.0003018557,0.00065312,2.5E-07
"2018-04-23 01:00:00",52261,"CKVY",12.78,36.79,37.45,38.4,36.73,71.6,72.11,69.06,0.53,28.89,29.26,28.43,5.413,6.19,167.2,19.64,6.138,0,12.56,0.002764741,0.003608722,2.5E-07
"2018-04-23 01:05:00",52262,"CKVY",12.78,32.9,34.79,36.86,32.78,85.4,85.4,70.33,0.541,28.03,29.01,26.65,4.607,4.882,222.3,15.09,4.603,0,12.56,0.002764741,0.003608722,2.5E-07
"2018-04-23 01:10:00",52263,"CKVY",12.76,33.71,33.55,33.96,32.78,84.7,86.6,84.6,0.554,29.67,29.99,28.94,3.981,4.297,210.8,4.587,5.699,0,12.56,0.002764741,0.003608722,2.5E-07
"2018-04-23 01:15:00",52264,"CKVY",12.78,32.66,32.87,33.65,32.54,84.5,86.1,84.4,0.53,28.93,29.5,28.41,4.217,4.087,208.2,6.852,6.357,0,12.56,0.0002824876,0.0005744852,2.5E-07
"2018-04-23 01:20:00",52265,"CKVY",12.77,33.28,33.08,33.47,32.48,81.6,84.6,81.6,0.525,28.45,28.66,28.24,3.814,4.152,183,30.32,4.165,0,12.56,0.0002824876,0.0005744852,2.5E-07
"2018-04-23 01:25:00",52266,"CKVY",12.76,32.6,32.87,33.22,32.6,83.1,84.3,81.4,0.52,28.2,28.76,27.84,2.615,3.159,70.58,76.33,4.165,0,12.56,0.0002824876,0.0005744852,2.5E-07
"2018-04-23 01:30:00",52267,"CKVY",12.77,31.18,32,32.79,31.18,85.9,85.9,83,0.507,27.8,28.22,27.45,1.928,2.284,283.4,16.94,4.603,0,12.56,-0.0004093974,-0.00031009,2.5E-07
"2018-04-23 01:35:00",52268,"CKVY",12.76,32.24,31.33,32.3,30.88,88.3,89,85.9,0.545,28.13,29.27,27.42,1.699,1.672,282.9,67.64,3.288,0,12.56,-0.0004093974,-0.00031009,2.5E-07
"2018-04-23 01:40:00",52269,"CKVY",12.76,31.31,31.67,32.3,31.19,87.5,88.3,85.6,0.52,28.15,29.2,27.59,1.872,1.871,310.3,54.22,2.63,0,12.55,-0.0004093974,-0.00031009,2.5E-07
"2018-04-23 01:45:00",52270,"CKVY",12.76,32.92,31.49,32.92,31.19,86.6,88,86.6,0.549,28.24,29.44,27.91,1.838,1.688,283.1,14.63,6.576,0,12.55,-0.001523371,-0.001916781,2.5E-07
"2018-04-23 01:50:00",52271,"CKVY",12.74,30.7,31.94,33.29,30.64,84.1,86.5,80.7,0.487,27.22,29.41,26.28,2.315,2.157,221,27.27,4.822,0,12.55,-0.001523371,-0.001916781,2.5E-07
"2018-04-23 01:55:00",52272,"CKVY",12.75,31.01,30.67,31.07,30.27,91.8,91.8,84,0.539,27.77,28.95,26.3,2.641,2.45,111.3,18.34,3.726,0,12.55,-0.001523371,-0.001916781,2.5E-07
"2018-04-23 02:00:00",52273,"CKVY",12.75,32.68,31.7,32.68,30.95,89.3,91.9,89.3,0.561,29.43,29.98,28.84,2.653,2.77,63.59,9.01,3.726,0,12.56,-0.001104475,-0.001277433,2.5E-07
"2018-04-23 02:05:00",52274,"CKVY",12.75,32.74,32.75,33.05,32.37,87.9,89.3,86.9,0.553,29.48,29.96,29.04,1.868,2.231,123.9,24.95,1.973,0,12.56,-0.001104475,-0.001277433,2.5E-07
"2018-04-23 02:10:00",52275,"CKVY",12.72,33.42,32.97,33.42,32.68,87.8,88.5,87.7,0.568,29.87,30.24,29.51,1.413,1.571,141.2,30.73,3.288,0,12.56,-0.001104475,-0.001277433,2.5E-07
"2018-04-23 02:15:00",52276,"CKVY",12.74,34.41,33.91,34.53,33.36,82.9,87.7,82.9,0.558,29.97,30.24,29.7,1.441,1.394,193.7,8.69,3.726,0,12.56,-0.001569959,-0.001979769,2.5E-07
"2018-04-23 02:20:00",52277,"CKVY",12.74,35.09,34.67,35.09,34.41,79.52,82.9,79.52,0.55,29.41,29.88,29.01,1.63,1.58,245.4,23.5,2.63,0,12.56,-0.001569959,-0.001979769,2.5E-07
"2018-04-23 02:25:00",52278,"CKVY",12.74,35.65,34.62,35.77,33.36,78.94,86.2,78.73,0.558,29.63,30.39,28.78,4.017,2.89,294.6,15.68,12.71,0,12.56,-0.001569959,-0.001979769,2.5E-07
"2018-04-23 02:30:00",52279,"CKVY",12.73,35.77,35.9,36.14,35.65,78.11,78.87,77.39,0.555,29.72,29.91,29.53,4.688,4.365,345.1,47.76,8.33,0,12.56,-0.0003052613,-0.0001459344,2.5E-07
"2018-04-23 02:35:00",52280,"CKVY",12.72,36.88,36.23,37.01,35.52,74.99,79.69,74.71,0.557,29.88,30.19,29.51,5.948,5.21,357.8,19.46,7.672,0,12.57,-0.0003052613,-0.0001459344,2.5E-07
"2018-04-23 02:40:00",52281,"CKVY",12.73,37.87,37.38,37.93,36.82,74.3,75.09,72.72,0.573,29.76,30.45,29.29,5.045,5.402,333.1,12.99,8.77,0,12.57,-0.0003052613,-0.0001459344,2.5E-07
"2018-04-23 02:45:00",52282,"CKVY",12.73,41.21,38.84,41.21,37.81,70.32,74.54,70.32,0.618,30.98,32.33,30.24,6.298,5.611,326.8,16.35,12.28,0,12.57,0.001728787,0.002406685,2.5E-07
"2018-04-23 02:50:00",52283,"CKVY",12.72,43.87,42.9,43.93,41.15,64.93,70.32,64.58,0.632,32.3,32.92,31.85,7.5,7,351.5,10.57,13.59,0,12.58,0.001728787,0.002406685,2.5E-07
"2018-04-23 02:55:00",52284,"CKVY",12.71,44.67,44.01,44.67,43.74,68.67,68.67,64.55,0.689,33.27,35.02,32.75,7.981,7.803,336.5,34.67,14.25,0,12.58,0.001728787,0.002406685,2.5E-07
"2018-04-23 03:00:00",52285,"CKVY",12.72,45.91,45.38,45.91,44.61,65.65,68.84,65.65,0.691,35.19,35.47,34.94,10.07,8.86,308.1,11.01,26.74,0,12.59,0.004900422,0.006222151,2.5E-07
"2018-04-23 03:05:00",52286,"CKVY",12.71,45.53,45.76,46.03,45.53,66.13,66.13,64.96,0.686,34.93,35.15,34.72,12.79,11.4,315.3,11.39,26.52,0,12.6,0.004900422,0.006222151,2.5E-07
"2018-04-23 03:10:00",52287,"CKVY",12.71,45.29,45.29,45.53,45.04,66.44,67.23,65.92,0.683,34.84,35.03,34.65,15.32,14.26,321.6,10.89,23.24,0,12.6,0.004900422,0.006222151,2.5E-07
"2018-04-23 03:15:00",52288,"CKVY",12.71,45.16,45.18,45.29,44.98,66.58,66.88,65.92,0.681,34.67,34.86,34.47,14.58,15.2,337.3,14.63,20.82,0,12.6,0.007137098,0.00839224,2.5E-07
"2018-04-23 03:20:00",52289,"CKVY",12.7,44.17,44.96,45.29,44.11,64.96,66.88,64.96,0.64,34.37,34.83,33.15,13.09,13.78,359.6,17.24,18.63,0,12.6,0.007137098,0.00839224,2.5E-07
"2018-04-23 03:25:00",52290,"CKVY",12.71,43.68,43.86,44.17,43.61,62.45,65.06,62.01,0.604,32.11,33.2,31.53,12.56,12.77,7.616,10.44,18.85,0,12.6,0.007137098,0.00839224,2.5E-07
"2018-04-23 03:30:00",52291,"CKVY",12.7,43.55,43.74,43.92,43.55,61.9,62.62,61.01,0.595,31.55,31.87,31.14,12.47,12.53,9.88,12.2,17.97,0,12.6,0.007290985,0.008590067,2.5E-07
"2018-04-23 03:35:00",52292,"CKVY",12.7,44.78,44.28,44.97,43.49,58.08,62.07,57.26,0.586,30.82,31.55,30.1,11.28,11.97,22.56,14.27,15.56,0,12.6,0.007290985,0.008590067,2.5E-07
"2018-04-23 03:40:00",52293,"CKVY",12.7,45.39,45.14,45.52,44.72,55.92,58.08,55.82,0.577,30.78,31.06,30.44,9.5,10.25,22.43,17.24,13.37,0,12.6,0.007290985,0.008590067,2.5E-07
"2018-04-23 03:45:00",52294,"CKVY",12.69,45.26,45.29,45.58,45.02,56.12,57.05,55.47,0.576,30.66,31.06,30.36,10.52,9.88,48.84,8.99,20.82,0,12.6,0.00813884,0.00982429,2.5E-07
"2018-04-23 03:50:00",52295,"CKVY",12.69,44.46,44.94,45.32,44.27,58.35,59.72,56.05,0.581,30.87,31.4,30.34,12.79,11.65,55.11,10.09,20.82,0,12.6,0.00813884,0.00982429,2.5E-07
"2018-04-23 03:55:00",52296,"CKVY",12.68,45.51,45.04,45.63,44.52,57.46,58.49,56.67,0.595,31.02,31.65,30.49,14.28,13.7,50.98,15.53,20.17,0,12.6,0.00813884,0.00982429,2.5E-07
"2018-04-23 04:00:00",52297,"CKVY",12.69,45.14,45.25,45.51,45.01,57.84,59.31,57.15,0.591,31.43,31.99,31.01,10.57,12.51,345.6,66.72,7.891,0,12.6,0.008778606,0.01037805,2.5E-07
"2018-04-23 04:05:00",52298,"CKVY",12.68,44.27,44.56,45.26,44.15,59.17,60.31,56.77,0.585,31.04,31.45,30.53,6.527,8.54,265.4,48.9,7.014,0,12.6,0.008778606,0.01037805,2.5E-07
"2018-04-23 04:10:00",52299,"CKVY",12.68,45.26,44.65,45.32,43.9,59.79,61.44,59.17,0.614,31.95,32.57,30.88,4.51,5.308,357.6,19.5,9.86,0,12.6,0.008778606,0.01037805,2.5E-07
"2018-04-23 04:15:00",52300,"CKVY",12.67,45.32,45.46,45.69,45.26,60.68,61.37,59.38,0.624,32.64,32.94,32.19,5.929,5.201,350.7,17.21,13.15,0,12.6,0.005260916,0.00690635,2.5E-07
"2018-04-23 04:20:00",52301,"CKVY",12.68,44.08,44.92,45.38,44.08,59.89,60.75,59.58,0.588,31.91,32.64,31.03,7.211,6.602,340.3,17.21,11.4,0,12.6,0.005260916,0.00690635,2.5E-07
"2018-04-23 04:25:00",52302,"CKVY",12.67,44.33,43.78,44.39,43.16,61.51,62.5,59.89,0.61,31.39,32.01,31.01,7.568,7.414,325.5,9.44,10.3,0,12.6,0.005260916,0.00690635,2.5E-07
"2018-04-23 04:30:00",52303,"CKVY",12.67,44.58,44.62,44.83,44.33,65.9,65.93,61.54,0.659,33.16,33.97,31.96,7.389,7.366,335.4,23.02,12.71,0,12.6,0.005388123,0.006934922,2.5E-07
"2018-04-23 04:35:00",52304,"CKVY",12.66,44.76,44.69,45.01,44.39,66.04,66.72,65.69,0.665,34.15,34.33,33.9,8.09,7.606,356,14.27,15.12,0,12.6,0.005388123,0.006934922,2.5E-07
"2018-04-23 04:40:00",52305,"CKVY",12.67,43.65,44.18,44.89,43.65,68.51,68.51,66.04,0.662,34.12,34.43,33.62,8.57,8.39,319.4,19.48,12.49,0,12.59,0.005388123,0.006934922,2.5E-07
"2018-04-23 04:45:00",52306,"CKVY",12.66,43.96,44.01,44.27,43.65,69.06,69.06,68.06,0.675,34.31,34.53,34,9.46,9.19,324.6,9.46,14.47,0,12.6,0.004947467,0.006226436,2.5E-07
"2018-04-23 04:50:00",52307,"CKVY",12.66,43.65,43.64,44.02,43.4,70.36,70.6,69.06,0.679,34.55,34.67,34.43,9.93,9.58,314.8,9.12,19.51,0,12.59,0.004947467,0.006226436,2.5E-07
"2018-04-23 04:55:00",52308,"CKVY",12.67,43.47,43.44,43.65,43.28,70.91,70.91,70.22,0.68,34.52,34.7,34.38,11.94,10.98,309.2,10.89,25.87,0,12.6,0.004947467,0.006226436,2.5E-07
"2018-04-23 05:00:00",52309,"CKVY",12.66,43.65,43.51,43.78,43.28,71.43,71.8,70.77,0.69,34.86,35.14,34.46,13.9,12.77,306.2,11.05,26.96,0,12.6,0.005103126,0.006160961,2.5E-07
"2018-04-23 05:05:00",52310,"CKVY",12.66,40.81,42.29,43.78,40.81,77.78,77.78,71.53,0.673,34.88,35.31,34.31,17.92,15.9,299.8,9.75,35.73,0,12.6,0.005103126,0.006160961,2.5E-07
"2018-04-23 05:10:00",52311,"CKVY",12.66,40.07,40.43,40.81,40.01,83.1,83.1,77.78,0.699,34.68,35.37,34.33,20.15,19.05,306.5,9.45,32.44,0,12.6,0.005103126,0.006160961,2.5E-07
"2018-04-23 05:15:00",52312,"CKVY",12.66,39.33,39.59,40.01,39.26,88.4,88.6,83.1,0.723,35.78,36.36,35.3,21.38,20.98,307.8,10.21,32.66,0,12.59,0.003830148,0.004355976,8.764029E-06
"2018-04-23 05:20:00",52313,"CKVY",12.66,39.02,39.19,39.39,39.02,89,89.3,88.1,0.718,36.14,36.46,35.85,20.09,20.91,314.5,8.17,28.5,0,12.6,0.003830148,0.004355976,8.764029E-06
"2018-04-23 05:25:00",52314,"CKVY",12.66,39.14,38.98,39.14,38.83,90.5,91.1,89,0.734,36.39,36.67,36.07,17.93,18.97,315.6,9.31,23.24,0,12.6,0.003830148,0.004355976,8.764029E-06
"2018-04-23 05:30:00",52315,"CKVY",12.66,39.08,39.13,39.33,39.02,90.1,90.5,89,0.729,36.44,36.64,36.18,16.22,17.05,320.7,10.24,24.77,0,12.61,0.001531924,0.00177995,0.00278801
"2018-04-23 05:35:00",52316,"CKVY",12.65,38.77,38.97,39.14,38.71,89.8,90.7,89.8,0.718,36.4,36.65,36,14.33,15.23,327.1,10.82,19.51,0,12.61,0.001531924,0.00177995,0.00278801
"2018-04-23 05:40:00",52317,"CKVY",12.66,38.34,38.57,38.83,38.34,90.3,90.4,89.5,0.71,35.87,36.12,35.66,14.49,14.44,329.5,10.58,21.48,0,12.62,0.001531924,0.00177995,0.00278801
"2018-04-23 05:45:00",52318,"CKVY",12.65,37.84,38.2,38.52,37.72,91.3,92.7,90.4,0.704,35.98,36.34,35.4,13.87,13.9,330.8,12.03,22.58,0,12.63,0.00437514,0.007565815,0.01056881
"2018-04-23 05:50:00",52319,"CKVY",12.65,37.23,37.46,37.84,37.16,93,93,91.2,0.7,35.33,35.65,35.12,13.84,14.04,327.7,11.2,19.51,0,12.64,0.00437514,0.007565815,0.01056881
"2018-04-23 05:55:00",52320,"CKVY",12.64,36.61,36.94,37.23,36.61,92.6,93.8,92.6,0.68,35.17,35.54,34.67,12.89,13.21,337.8,12.4,19.29,0,12.66,0.00437514,0.007565815,0.01056881
"2018-04-23 06:00:00",52321,"CKVY",12.64,36.24,36.39,36.67,36.18,94.3,94.3,92.6,0.682,34.66,34.87,34.5,12.5,13.01,342,14.03,18.63,0,12.68,0.003086187,0.00532097,0.0254572
"2018-04-23 06:05:00",52322,"CKVY",12.64,35.62,35.96,36.36,35.62,94.7,94.7,93.8,0.668,34.45,34.89,34.23,11.4,11.98,338.9,11.28,15.78,0,12.69,0.003086187,0.00532097,0.0254572
"2018-04-23 06:10:00",52323,"CKVY",12.64,35.13,35.38,35.68,35,96.3,96.3,94.7,0.667,34.21,34.36,34.03,9.51,10.71,345,11.1,11.4,0,12.71,0.003086187,0.00532097,0.0254572
"2018-04-23 06:15:00",52324,"CKVY",12.64,34.76,34.91,35.13,34.69,97.1,97.1,96.2,0.662,34.09,34.21,33.93,7.395,8.3,354.2,11.12,9.43,0,12.72,0.001646863,0.002811474,0.05482759
"2018-04-23 06:20:00",52325,"CKVY",12.64,34.45,34.55,34.88,34.32,97.5,97.5,97,0.657,33.87,34.13,33.68,5.615,6.359,14.31,15.1,7.891,0,12.74,0.001646863,0.002811474,0.05482759
"2018-04-23 06:25:00",52326,"CKVY",12.63,34.32,34.3,34.45,34.14,97.5,97.8,97.5,0.654,33.71,33.85,33.53,5.16,5.183,38.25,13.15,9.86,0,12.75,0.001646863,0.002811474,0.05482759
"2018-04-23 06:30:00",52327,"CKVY",12.63,34.45,34.4,34.63,34.14,96.7,97.5,96.7,0.652,33.71,33.91,33.48,5.481,5.302,70.12,15.34,10.74,0.009339869,12.76,0.0006681437,0.001092908,0.09381104
"2018-04-23 06:35:00",52328,"CKVY",12.63,33.95,34.1,34.51,33.89,98.2,98.3,96.6,0.649,33.47,33.75,33.17,7.807,6.42,90.7,6.79,18.63,0.07922947,12.77,0.0006681437,0.001092908,0.09381104
"2018-04-23 06:40:00",52329,"CKVY",12.63,34.26,34,34.26,33.83,98.9,99,98.2,0.661,33.7,33.97,33.42,10.87,9.41,89.9,11.28,21.26,0.2922664,12.78,0.0006681437,0.001092908,0.09381104
"2018-04-23 06:45:00",52330,"CKVY",12.63,35.19,34.67,35.25,34.14,96.9,98.9,96.9,0.673,34.13,34.5,33.82,11.29,11.25,47.49,15.95,14.69,0.5494901,12.78,0.0007350099,0.001181229,0.136567
"2018-04-23 06:50:00",52331,"CKVY",12.63,35.93,35.59,35.99,35.13,93.2,97,93.1,0.666,34.37,34.7,34.06,9.19,10.44,39.72,20.67,8.11,0.7877917,12.78,0.0007350099,0.001181229,0.136567
"2018-04-23 06:55:00",52332,"CKVY",12.63,35.44,35.78,35.99,35.37,92.9,93.2,92.3,0.651,33.9,34.21,33.42,5.389,7.228,297.6,73.37,7.234,1.124089,12.78,0.0007350099,0.001181229,0.136567
"2018-04-23 07:00:00",52333,"CKVY",12.63,34.63,35.14,35.62,34.57,95.6,95.6,92.8,0.649,33.58,34.02,33.34,4.585,4.834,271.1,10.07,8.55,1.992786,12.78,0.00198576,0.003236201,0.1813429
"2018-04-23 07:05:00",52334,"CKVY",12.63,34.51,34.65,34.88,34.39,96.6,96.6,95.6,0.652,33.67,33.92,33.44,4.026,4.364,283.9,24.88,7.453,3.724735,12.78,0.00198576,0.003236201,0.1813429
"2018-04-23 07:10:00",52335,"CKVY",12.63,34.27,34.37,34.51,34.2,97.4,97.4,96.5,0.652,33.62,33.74,33.47,4.101,4.168,269.3,5.626,4.603,5.885027,12.78,0.00198576,0.003236201,0.1813429
"2018-04-23 07:15:00",52336,"CKVY",12.63,34.52,34.37,34.64,34.14,97.6,98.2,97.4,0.66,33.83,34.13,33.54,3.609,3.876,274.9,10.23,5.042,7.97637,12.78,0.001537421,0.001980105,0.2273469
"2018-04-23 07:20:00",52337,"CKVY",12.63,34.27,34.31,34.52,34.21,98.4,98.4,97.5,0.658,33.8,33.97,33.64,3.544,3.514,279.4,10.71,4.822,10.4518,12.78,0.001537421,0.001980105,0.2273469
"2018-04-23 07:25:00",52338,"CKVY",12.66,34.52,34.46,34.77,34.15,98.2,99.1,98.2,0.663,34.14,34.51,33.73,3.685,3.583,278.8,22.34,5.918,14.76868,12.78,0.001537421,0.001980105,0.2273469
"2018-04-23 07:30:00",52339,"CKVY",12.67,34.83,34.71,34.89,34.4,98.5,98.7,98,0.674,34.3,34.5,33.92,3.568,3.623,290.3,12.78,5.042,24.60934,12.78,0.003296765,0.003669033,0.2735049
"2018-04-23 07:35:00",52340,"CKVY",12.71,35.02,34.9,35.08,34.71,98.9,98.9,98.4,0.682,34.57,34.81,34.29,3.61,3.626,323.3,11.02,4.822,34.65458,12.78,0.003296765,0.003669033,0.2735049
"2018-04-23 07:40:00",52341,"CKVY",12.72,35.14,35.13,35.26,34.96,98.6,99.1,98.6,0.683,34.86,35.04,34.69,3.517,3.55,324.5,10.73,4.822,46.81424,12.78,0.003296765,0.003669033,0.2735049
"2018-04-23 07:45:00",52342,"CKVY",12.73,35.39,35.26,35.46,35.08,97.8,98.6,97.8,0.685,34.8,34.95,34.64,3.05,3.288,323.2,8.89,2.85,52.84717,12.78,0.006202392,0.006728497,0.3193741
"2018-04-23 07:50:00",52343,"CKVY",12.78,35.64,35.5,35.64,35.27,97.5,97.9,97.4,0.689,34.91,35.08,34.71,2.405,2.729,257.6,40.71,2.411,60.77906,12.78,0.006202392,0.006728497,0.3193741
"2018-04-23 07:55:00",52344,"CKVY",12.8,35.64,35.63,35.77,35.52,97.1,97.7,97,0.686,34.98,35.17,34.83,1.709,2.089,130.4,38.09,2.63,68.07116,12.78,0.006202392,0.006728497,0.3193741
"2018-04-23 08:00:00",52345,"CKVY",12.8,36.33,35.87,36.39,35.58,95.7,97.1,95.7,0.695,34.94,35.29,34.72,1.606,1.626,19.39,19.31,2.63,76.18399,12.78,0.01022249,0.01106351,0.3649713
"2018-04-23 08:05:00",52346,"CKVY",12.82,37.13,36.75,37.13,36.33,93.3,95.8,93.3,0.699,35.42,35.59,35.18,1.695,1.589,342.3,6.926,3.288,102.3751,12.79,0.01022249,0.01106351,0.3649713
"2018-04-23 08:10:00",52347,"CKVY",12.86,38.12,37.67,38.18,36.88,91.5,93.9,91.5,0.713,35.86,36.36,35.13,1.71,1.69,20.72,32.15,2.411,130.8988,12.79,0.01022249,0.01106351,0.3649713
"2018-04-23 08:15:00",52348,"CKVY",12.92,39.97,39.3,40.28,38.12,84.9,91.6,84.9,0.711,36.52,37.76,35.7,1.279,1.516,67.26,54.18,1.534,188.7715,12.79,0.02253545,0.02439589,0.4091894
"2018-04-23 08:20:00",52349,"CKVY",13.07,40.47,40.32,40.71,39.85,86.5,86.9,82.5,0.739,36.01,36.92,35.44,0.765,1.05,152.9,100,1.754,231.0311,12.79,0.02253545,0.02439589,0.4091894
"2018-04-23 08:25:00",52350,"CKVY",13.27,38.86,39.18,40.47,38.61,88.3,88.5,85.7,0.708,35.68,36.73,35.28,0.832,0.821,261.5,15.03,3.069,272.0894,12.8,0.02253545,0.02439589,0.4091894
"2018-04-23 08:30:00",52351,"CKVY",13.52,39.6,39.47,39.85,38.8,87.7,89.7,87.7,0.724,36.46,37.03,35.67,1.203,0.942,335.8,28.07,4.165,287.6914,12.8,0.03259188,0.03517162,0.4528432
"2018-04-23 08:35:00",52352,"CKVY",13.72,40.65,40.06,40.84,39.54,87.6,88.9,86.2,0.753,36.57,37.62,36.12,1.632,1.42,346,17.98,3.069,302.6191,12.8,0.03259188,0.03517162,0.4528432
"2018-04-23 08:40:00",52353,"CKVY",13.9,40.77,40.62,40.84,40.34,85.1,87.5,83.7,0.735,36.52,37.33,35.92,1.855,1.689,8.28,19.76,3.726,318.2347,12.8,0.03259188,0.03517162,0.4528432
"2018-04-23 08:45:00",52354,"CKVY",13.79,42,41.65,42.13,40.65,82.3,86.6,79.65,0.746,36.94,37.8,35.99,1.622,1.806,18.23,20.05,2.411,334.671,12.81,0.03821371,0.04155057,0.4947098
"2018-04-23 08:50:00",52355,"CKVY",13.72,42.8,42.42,42.8,42,80.1,82.6,77.79,0.748,36.49,37.27,35.69,1.36,1.538,66.14,59.09,2.63,351.6821,12.81,0.03821371,0.04155057,0.4947098
"2018-04-23 08:55:00",52356,"CKVY",13.67,42.55,43.07,43.54,42.43,81.3,81.8,76.97,0.752,37.08,38.2,36.25,1.33,1.271,81.5,31.34,5.261,369.1792,12.81,0.03821371,0.04155057,0.4947098
"2018-04-23 09:00:00",52357,"CKVY",13.63,41.8,42.07,42.55,41.68,81.9,83.4,80.3,0.736,36.93,37.64,36.38,2.058,1.708,108.1,14.39,4.822,388.6016,12.81,0.04613563,0.0502402,0.5352989
"2018-04-23 09:05:00",52358,"CKVY",13.61,43.41,42.66,43.53,41.86,80.3,83.5,79.32,0.768,37.28,38.26,36.72,2.241,2.151,125.9,35.86,3.726,406.4693,12.81,0.04613563,0.0502402,0.5352989
"2018-04-23 09:10:00",52359,"CKVY",13.59,43.71,43.53,43.9,43.03,77.23,82.4,76.33,0.747,37.21,38.8,36.41,2.049,2.267,147.7,26.14,3.946,423.2744,12.81,0.04613563,0.0502402,0.5352989
"2018-04-23 09:15:00",52360,"CKVY",13.58,42.85,43.59,44.46,42.73,80.7,80.7,75.61,0.755,37.16,38.44,36.59,1.893,1.852,119.3,24.93,6.138,438.3199,12.81,0.05200653,0.05695869,0.5738406
"2018-04-23 09:20:00",52361,"CKVY",13.58,43.03,43.06,43.4,42.79,79.53,82.1,78.57,0.75,37.35,38.26,36.8,2.731,2.271,139.4,19.41,6.138,455.1219,12.81,0.05200653,0.05695869,0.5738406
"2018-04-23 09:25:00",52362,"CKVY",13.58,43.4,43.35,43.65,42.91,79.84,82,78.67,0.764,37.56,38.4,36.93,3.499,3.064,134.5,16.79,6.138,473.6584,12.81,0.05200653,0.05695869,0.5738406
"2018-04-23 09:30:00",52363,"CKVY",13.58,44.39,43.95,44.89,43.4,77.23,82.4,74.82,0.767,37.67,39.6,36.75,3.859,3.747,154.4,19.23,7.234,495.7568,12.81,0.05821415,0.0641039,0.6103666
"2018-04-23 09:35:00",52364,"CKVY",13.58,43.64,44.41,45.07,43.52,74.4,80.4,73.45,0.718,37.33,39.23,36.01,3.605,3.805,142.7,22.97,6.357,517.1577,12.81,0.05821415,0.0641039,0.6103666
"2018-04-23 09:40:00",52365,"CKVY",13.6,44.26,44.15,44.38,43.52,77.83,80.1,73.54,0.769,37.02,38.57,35.91,3.297,3.555,154.8,20.26,6.795,498.1928,12.81,0.05821415,0.0641039,0.6103666
"2018-04-23 09:45:00",52366,"CKVY",13.61,44.25,44.05,44.5,43.7,74.26,77.83,73.95,0.734,36.75,37.79,36.13,3.337,3.313,119.3,20.12,5.48,447.8609,12.81,0.05400741,0.06045727,0.645438
"2018-04-23 09:50:00",52367,"CKVY",13.61,44.74,44.74,45.18,44.19,71.92,77.73,71.38,0.724,37.13,38.42,36.19,3.538,3.345,115.9,25.88,7.014,465.8185,12.81,0.05400741,0.06045727,0.645438
"2018-04-23 09:55:00",52368,"CKVY",13.6,45.67,45.11,45.85,44.5,74.53,78.13,69.86,0.777,37.2,39.02,36,3.642,3.54,95.5,22.57,6.357,534.4656,12.81,0.05400741,0.06045727,0.645438
"2018-04-23 10:00:00",52369,"CKVY",13.61,45.48,45.42,46.1,44.92,75.28,77.48,71.58,0.779,37.62,39.39,36.37,3.82,3.784,133.4,22.81,7.234,632.6918,12.81,0.07516043,0.08320355,0.677335
"2018-04-23 10:05:00",52370,"CKVY",13.62,45.6,45.79,46.47,45.42,71.57,76.11,69.76,0.744,37.66,39.19,36.29,4.048,3.976,104.3,27.22,7.453,656.2784,12.81,0.07516043,0.08320355,0.677335
"2018-04-23 10:10:00",52371,"CKVY",13.62,46.59,46.35,47.08,45.6,70.41,75.07,67.94,0.76,37.43,39.14,35.99,3.809,3.872,103.1,23.99,5.261,662.7867,12.82,0.07516043,0.08320355,0.677335
"2018-04-23 10:15:00",52372,"CKVY",13.62,46.59,46.6,46.96,46.09,67.18,71.85,66.63,0.725,36.99,38.29,36.01,3.43,3.679,103.2,23.67,5.699,690.61,12.82,0.08344503,0.09273389,0.7068947
"2018-04-23 10:20:00",52373,"CKVY",13.63,48.19,47.52,48.37,46.46,66.83,74.11,66.7,0.766,38.16,40.24,36.04,2.543,2.956,2.549,43.24,5.042,710.7332,12.82,0.08344503,0.09273389,0.7068947
"2018-04-23 10:25:00",52374,"CKVY",13.63,48.24,49.24,50.9,48.06,65.94,81.1,63.54,0.758,39.51,45.12,36.99,2.55,2.492,355.2,62.9,5.48,737.8755,12.82,0.08344503,0.09273389,0.7068947
"2018-04-23 10:30:00",52375,"CKVY",13.64,46.81,47.26,48.24,46.44,73.23,73.61,63.19,0.797,37.6,38.82,35.89,3.192,2.714,315.2,47.34,10.52,669.524,12.82,0.07830083,0.08658076,0.7325534
"2018-04-23 10:35:00",52376,"CKVY",13.64,45.45,45.97,47,45.2,72.38,73.82,67.85,0.749,37,38.83,35.67,5.017,4.073,341.4,16.93,10.96,530.9252,12.82,0.07830083,0.08658076,0.7325534
"2018-04-23 10:40:00",52377,"CKVY",13.65,45.02,45.21,45.51,44.95,69.63,73.3,69.08,0.708,36.39,37.48,35.44,6.141,5.686,355.9,15.78,9.64,348.1824,12.82,0.07830083,0.08658076,0.7325534
"2018-04-23 10:45:00",52378,"CKVY",13.65,45.69,45.41,45.82,44.95,67.88,71.24,66.54,0.708,35.68,36.67,35,6.544,6.48,324.1,22.04,9.43,233.9814,12.81,0.03352849,0.04110556,0.7589272
"2018-04-23 10:50:00",52379,"CKVY",13.65,47.05,46.91,47.55,45.69,61.05,71.14,61.05,0.671,36.44,37.37,34.34,5.866,6.269,318.7,14.71,8.11,288.1648,12.81,0.03352849,0.04110556,0.7589272
"2018-04-23 10:55:00",52380,"CKVY",13.66,46.31,46.73,47.18,46.19,64.55,65.72,60.64,0.69,34.78,36.2,33.35,5.132,5.444,322.7,26,7.453,385.8712,12.81,0.03352849,0.04110556,0.7589272
"2018-04-23 11:00:00",52381,"CKVY",13.66,47.67,46.91,47.67,46.31,64.35,66.95,60.5,0.724,35.17,37.02,33.67,4.376,4.582,336.7,23.1,10.08,435.9236,12.81,0.06209809,0.0726774,0.7810186
"2018-04-23 11:05:00",52382,"CKVY",13.66,46.37,46.8,47.67,46.31,62.15,66.23,60.3,0.666,34.87,36.19,33.81,5.024,4.745,325.3,18.79,10.74,426.1105,12.81,0.06209809,0.0726774,0.7810186
"2018-04-23 11:10:00",52383,"CKVY",13.66,46.68,46.64,47.18,46.13,64.69,65.85,60.47,0.701,34.53,36.24,33.6,5.287,5.233,334.6,24.78,7.234,398.8797,12.81,0.06209809,0.0726774,0.7810186
"2018-04-23 11:15:00",52384,"CKVY",13.67,45.94,46.79,47.36,45.94,59.61,66.34,59.61,0.628,34.67,36.55,32.69,6.165,5.779,7.196,17.18,10.3,408.7807,12.81,0.0526271,0.06275562,0.7999176
"2018-04-23 11:20:00",52385,"CKVY",13.67,47.61,46.44,47.67,45.63,61.98,63.39,59.61,0.695,33.96,35.87,32.55,5.84,5.915,33.63,20.72,8.33,391.2389,12.81,0.0526271,0.06275562,0.7999176
"2018-04-23 11:25:00",52386,"CKVY",13.67,47.36,47.02,47.61,46.68,61.74,64.69,58.65,0.686,34.14,36.03,33.17,5.96,5.823,44.18,13.97,8.55,427.8096,12.81,0.0526271,0.06275562,0.7999176
"2018-04-23 11:30:00",52387,"CKVY",13.67,49.27,48.18,49.27,47.18,59.13,64.07,54.95,0.706,34.99,37.34,32.98,5.782,5.882,43.28,27.58,9.21,483.1054,12.81,0.07452468,0.08707119,0.8151566
"2018-04-23 11:35:00",52388,"CKVY",13.67,49.4,48.96,49.4,48.53,59.68,59.72,52.82,0.716,33.77,35.98,32.33,5.207,5.582,26.97,23.09,7.891,659.0042,12.81,0.07452468,0.08707119,0.8151566
"2018-04-23 11:40:00",52389,"CKVY",13.67,50.51,50.4,51.13,49.52,49.25,62.29,48.36,0.616,34.15,38.1,31.41,6.826,5.993,290.8,16.56,14.25,812.0744,12.81,0.07452468,0.08707119,0.8151566
"2018-04-23 11:45:00",52390,"CKVY",13.66,51.87,51.56,52.42,50.32,47.33,56.73,47.33,0.622,34.53,36.74,32.03,8.15,7.544,299.3,15.37,15.78,948.7353,12.81,0.1212792,0.1393607,0.8270078
"2018-04-23 11:50:00",52391,"CKVY",13.67,52.11,51.5,52.24,50.51,49.43,56.18,45.28,0.656,33.74,36.16,31.12,9.82,8.94,296.8,12.31,16,930.2064,12.81,0.1212792,0.1393607,0.8270078
"2018-04-23 11:55:00",52392,"CKVY",13.67,51.81,51.72,52.36,50.82,43.97,50.42,42.6,0.577,31.97,34.16,29.27,10.71,10.31,262.3,12.92,18.19,929.9056,12.82,0.1212792,0.1393607,0.8270078
"2018-04-23 12:00:00",52393,"CKVY",13.66,50.94,51.2,51.87,50.51,44.62,48.16,38.83,0.567,29.85,32.5,26.49,10.86,10.74,259.3,14.29,18.41,940.7963,12.81,0.1211256,0.1458848,0.8378963
"2018-04-23 12:05:00",52394,"CKVY",13.66,52.17,51.41,52.79,50.38,43.56,54.81,38.69,0.579,30.83,36.22,26.46,11.12,10.81,260.1,18.65,16.22,990.6564,12.81,0.1211256,0.1458848,0.8378963
"2018-04-23 12:10:00",52395,"CKVY",13.66,51.92,51.36,52.24,50.69,46.92,49.56,38.48,0.618,29.73,32.84,26.6,10.44,10.92,253.2,11.82,16.66,994.4955,12.81,0.1211256,0.1458848,0.8378963
"2018-04-23 12:15:00",52396,"CKVY",13.66,51.36,51.71,52.6,51.11,42.08,49.25,38.03,0.543,29.62,33.73,26.8,11.25,10.9,260.2,13.42,18.19,983.4577,12.81,0.1240224,0.1511778,0.8448816
"2018-04-23 12:20:00",52397,"CKVY",13.66,52.35,52.01,53.52,51.05,38.72,49.35,36.42,0.518,29.22,34.35,25.49,12.04,11.62,274.6,14.75,19.73,958.7612,12.81,0.1240224,0.1511778,0.8448816
"2018-04-23 12:25:00",52398,"CKVY",13.66,52.28,51.91,52.59,51.23,43.04,45.27,35.94,0.575,28.5,31.46,25.91,12.83,12.32,272.8,11.65,22.58,947.5087,12.81,0.1240224,0.1511778,0.8448816
"2018-04-23 12:30:00",52399,"CKVY",13.66,52.47,51.44,52.47,50.37,44.86,45.2,34.91,0.603,27.74,31.69,24.19,11.87,12.45,276.7,19.38,16.22,939.8619,12.81,0.1224953,0.1524172,0.8482337
"2018-04-23 12:35:00",52400,"CKVY",13.65,51.6,52.24,53.89,51.23,38.37,47.87,30.04,0.5,27.37,34.19,21.28,11.77,11.9,272.7,16.76,23.24,949.0871,12.81,0.1224953,0.1524172,0.8482337
"2018-04-23 12:40:00",52401,"CKVY",13.64,52.1,52.1,53.09,51.36,38.75,44.86,35.73,0.514,28.17,31.91,25.46,12.16,12.04,280.2,10.5,21.92,962.7805,12.81,0.1224953,0.1524172,0.8482337
"2018-04-23 12:45:00",52402,"CKVY",13.65,52.4,53.08,54.75,51.85,36.07,42.08,31.75,0.484,27.65,31.41,23.94,13.18,12.64,267.1,20.01,21.48,966.0972,12.81,0.1294706,0.1610675,0.8472368
"2018-04-23 12:50:00",52403,"CKVY",13.64,53.08,52.6,53.69,51.72,38.68,39.09,31.68,0.532,25.85,28.72,23.13,14.01,13.75,250.5,9.84,22.58,985.4167,12.81,0.1294706,0.1610675,0.8472368
"2018-04-23 12:55:00",52404,"CKVY",13.65,52.95,52.76,53.76,52.02,44.13,45.23,31.48,0.604,27.88,32.33,23.56,14.59,14.36,266.5,19.46,23.67,1009.026,12.81,0.1294706,0.1610675,0.8472368
"2018-04-23 13:00:00",52405,"CKVY",13.65,52.64,53.09,53.94,52.15,46.08,51.5,42,0.623,33.38,35.25,30.95,14.37,14.6,288.3,15.59,19.95,1050.106,12.81,0.1367784,0.1706657,0.8405627
"2018-04-23 13:05:00",52406,"CKVY",13.65,53.44,52.15,53.44,51.1,45.64,50.75,42.41,0.636,31.88,34.37,29.29,12.99,13.64,286.3,15.86,17.32,1065.533,12.81,0.1367784,0.1706657,0.8405627
"2018-04-23 13:10:00",52407,"CKVY",13.65,52.08,52.41,53.44,51.71,41.39,49.82,41.15,0.549,31.41,34.29,29.21,10.44,11.47,286.1,17.61,14.25,1063.976,12.81,0.1367784,0.1706657,0.8405627
"2018-04-23 13:15:00",52408,"CKVY",13.65,53.81,53.31,54.24,51.96,37.72,47.01,30.28,0.533,28.13,32.91,23.36,10.59,10.08,269.3,18.68,28.5,1053.702,12.81,0.1358838,0.1656589,0.830663
"2018-04-23 13:20:00",52409,"CKVY",13.65,53.32,53.25,53.93,52.82,33.12,45.95,27.64,0.459,27.42,33.23,20.53,9.65,10.35,269.7,32.32,22.8,1054.85,12.81,0.1358838,0.1656589,0.830663
"2018-04-23 13:25:00",52410,"CKVY",13.65,54.3,53.81,54.43,53.19,30.48,36.17,28.18,0.438,24.4,27.52,21.53,10.77,10.23,249.7,14.64,21.48,1049.387,12.81,0.1358838,0.1656589,0.830663
"2018-04-23 13:30:00",52411,"CKVY",13.64,54.8,54.11,55.79,53.01,42.07,42.07,26.74,0.616,24.61,32.21,20.08,11.59,11.34,249.5,17.59,23.89,1061.86,12.81,0.1460031,0.1788237,0.8239304
"2018-04-23 13:35:00",52412,"CKVY",13.65,50.85,52.74,55.05,50.85,44.23,46.56,29.42,0.56,28.35,32.67,23.08,13.53,12.43,283.9,18.11,21.04,1016.967,12.81,0.1460031,0.1788237,0.8239304
"2018-04-23 13:40:00",52413,"CKVY",13.65,52.45,52.56,54.24,50.66,42.14,49.51,40.63,0.566,31.33,34.17,29,13.72,13.65,305.7,11.96,17.32,903.674,12.8,0.1460031,0.1788237,0.8239304
"2018-04-23 13:45:00",52414,"CKVY",13.65,50.29,51.36,52.58,50.29,42.76,46.8,41.69,0.53,30.02,32.39,28.42,12.95,13.47,316.4,9.86,18.63,843.4899,12.8,0.1035532,0.1332071,0.8044533
"2018-04-23 13:50:00",52415,"CKVY",13.65,51.47,51.47,52.82,50.29,44.16,46.84,41.18,0.572,30.17,32.8,28.48,13.22,12.95,312.6,20.11,22.14,780.5162,12.8,0.1035532,0.1332071,0.8044533
"2018-04-23 13:55:00",52416,"CKVY",13.65,52.58,52.66,53.69,51.47,39.91,47.93,39.81,0.539,31.19,33.72,28.65,13.6,13.49,310.5,16.44,19.51,898.9125,12.8,0.1035532,0.1332071,0.8044533
"2018-04-23 14:00:00",52417,"CKVY",13.65,52.08,52.74,53.81,52.08,41.66,46.22,39.29,0.552,30.62,32.95,28.28,13.17,13.28,305.3,11.78,19.29,953.9947,12.8,0.1296404,0.1603631,0.7854883
"2018-04-23 14:05:00",52418,"CKVY",13.65,52.95,52.64,53.81,51.71,41.42,48.52,38.57,0.567,31.02,34.3,28.64,13.04,13.05,301.4,10.69,21.04,994.7171,12.8,0.1296404,0.1603631,0.7854883
"2018-04-23 14:10:00",52419,"CKVY",13.65,50.85,51.4,52.95,49.92,43.27,47.32,41.01,0.548,29.77,31.22,28.4,13.49,13.21,315.5,10.72,21.48,911.3099,12.8,0.1296404,0.1603631,0.7854883
"2018-04-23 14:15:00",52420,"CKVY",13.64,50.97,51.64,52.7,50.48,41.15,48.48,38.99,0.523,29.74,33.12,27.3,13.67,13.66,318.7,12.76,17.97,822.252,12.8,0.1075738,0.1370329,0.7646573
"2018-04-23 14:20:00",52421,"CKVY",13.65,51.53,50.95,51.53,50.48,41.35,43.2,37.96,0.537,27.82,29.68,26.2,12.09,13.1,320.7,15.88,15.78,789.9318,12.8,0.1075738,0.1370329,0.7646573
"2018-04-23 14:25:00",52422,"CKVY",13.65,53.56,53.42,54.49,51.59,32.09,44.81,29.18,0.449,27.7,32.34,22.67,11.44,11.49,301.6,21.61,23.24,837.8229,12.8,0.1075738,0.1370329,0.7646573
"2018-04-23 14:30:00",52423,"CKVY",13.65,53.93,53.87,55.17,52.58,32.09,37.65,28.15,0.455,24.68,28.99,21,11.6,11.66,266.8,16.55,24.77,913.2538,12.8,0.1289751,0.1613309,0.7436022
"2018-04-23 14:35:00",52424,"CKVY",13.64,54.43,53.26,54.55,51.71,33.53,39.33,29.76,0.484,25.12,29.86,22.5,12.78,12.05,275.4,29.96,21.7,985.1458,12.8,0.1289751,0.1613309,0.7436022
"2018-04-23 14:40:00",52425,"CKVY",13.64,54.55,54.12,54.55,53.44,37.03,37.03,29.76,0.537,25.9,28.85,22.93,12.86,13.19,286.3,18.53,19.51,1003.617,12.8,0.1289751,0.1613309,0.7436022
"2018-04-23 14:45:00",52426,"CKVY",13.64,54.43,54.79,55.29,54.3,32.78,38.47,32.71,0.474,28.23,29.85,25.73,12.56,12.57,286.2,16.64,21.26,1028.13,12.8,0.141716,0.1771112,0.7166526
"2018-04-23 14:50:00",52427,"CKVY",13.64,51.53,52.27,54.43,50.73,39.77,39.77,31.58,0.517,25.73,28.15,24,12.5,12.5,290.9,11.3,18.85,976.9686,12.8,0.141716,0.1771112,0.7166526
"2018-04-23 14:55:00",52428,"CKVY",13.62,51.53,52.15,53.32,51.1,36.62,42.93,33.64,0.476,26.67,30.7,24.01,11.7,12.13,306.7,11.69,19.07,864.1859,12.8,0.141716,0.1771112,0.7166526
"2018-04-23 15:00:00",52429,"CKVY",13.64,50.6,50.73,51.47,50.35,38.2,40.6,35.14,0.479,25.5,27.94,24.17,11.5,11.65,317.8,11.4,17.54,607.6772,12.8,0.08040154,0.1094233,0.6870321
"2018-04-23 15:05:00",52430,"CKVY",13.64,50.29,50.69,51.47,50.11,37.99,42.45,36.45,0.471,26.69,28.74,25,11.32,11.31,295,15.35,20.82,422.9241,12.79,0.08040154,0.1094233,0.6870321
"2018-04-23 15:10:00",52431,"CKVY",13.64,51.34,50.57,51.34,50.05,36.76,40.46,34.77,0.474,25.8,27.14,24.06,11.03,11.29,285.3,11.6,16.88,313.2345,12.79,0.08040154,0.1094233,0.6870321
"2018-04-23 15:15:00",52432,"CKVY",13.64,51.47,52.49,53.38,51.22,30.45,42.86,29.01,0.394,25.62,30.77,21.03,11.62,11.22,301.2,21.47,20.6,434.2425,12.79,0.07974083,0.1070784,0.6542879
"2018-04-23 15:20:00",52433,"CKVY",13.64,54.18,51.77,54.18,50.29,33.94,37.58,30.41,0.486,23.99,27.8,21.16,11.47,11.61,296,11.11,21.04,534.9422,12.79,0.07974083,0.1070784,0.6542879
"2018-04-23 15:25:00",52434,"CKVY",13.65,51.96,52.73,54.61,51.47,30.04,35.52,29.76,0.396,24.38,27.14,21.53,12.52,11.82,280.6,13.51,18.63,654.6893,12.79,0.07974083,0.1070784,0.6542879
"2018-04-23 15:30:00",52435,"CKVY",13.65,51.59,52.76,54.06,51.53,34.29,36.34,29.83,0.446,24.42,26.91,21.48,12.68,12.67,288.6,13.83,21.48,646.3668,12.79,0.09426484,0.1256558,0.6206122
"2018-04-23 15:35:00",52436,"CKVY",13.65,50.73,51.18,51.77,50.6,32.37,37.68,31,0.408,23.41,26.31,21.65,12.76,12.86,292.9,19.49,21.26,599.0281,12.79,0.09426484,0.1256558,0.6206122
"2018-04-23 15:40:00",52437,"CKVY",13.65,50.85,50.54,50.97,49.92,33.46,36.62,30.45,0.424,22.39,25.17,20.4,13.02,12.97,299.2,9.7,20.39,466.3402,12.79,0.09426484,0.1256558,0.6206122
"2018-04-23 15:45:00",52438,"CKVY",13.65,52.64,52.04,53.07,50.73,34.63,36.62,31.03,0.469,24.37,26.93,22.38,12.66,12.71,301.4,14.89,28.28,411.7268,12.79,0.0777357,0.1085614,0.5838512
"2018-04-23 15:50:00",52439,"CKVY",13.65,50.23,50.91,52.82,50.05,34.36,36.52,32.26,0.425,23.76,26.08,22.72,13.15,12.92,319.4,10.56,19.95,417.7009,12.79,0.0777357,0.1085614,0.5838512
"2018-04-23 15:55:00",52440,"CKVY",13.65,50.23,50.44,50.97,50.11,33.81,37.41,33.4,0.418,23.65,25.73,22.55,12.94,12.88,320.5,12.67,19.07,411.4017,12.79,0.0777357,0.1085614,0.5838512
"2018-04-23 16:00:00",52441,"CKVY",13.66,49.86,50.03,50.66,49.68,35.66,36.34,32.16,0.435,22.61,24.82,21.36,12.37,12.78,324.1,16.95,19.51,320.2681,12.78,0.05962262,0.08863982,0.5443612
"2018-04-23 16:05:00",52442,"CKVY",13.66,52.21,51.19,52.7,49.8,32.98,38.33,32.92,0.439,24.78,27.07,23.38,10.89,11.39,301.5,16.38,18.85,278.3727,12.78,0.05962262,0.08863982,0.5443612
"2018-04-23 16:10:00",52443,"CKVY",13.66,49.92,50.58,52.21,49.86,37.13,37.79,31.54,0.454,23.62,25.28,21.87,10.53,10.79,306.8,16.72,18.41,288.9828,12.78,0.05962262,0.08863982,0.5443612
"2018-04-23 16:15:00",52444,"CKVY",13.68,49.37,49.76,50.11,49.31,36.82,38.13,34.7,0.441,24.23,25.59,23,10.69,10.58,313.7,11.59,16,273.1285,12.78,0.05805352,0.08395245,0.5023723
"2018-04-23 16:20:00",52445,"CKVY",13.68,49.37,49.32,49.49,49.06,36.76,40.15,36,0.441,24.66,26.11,23.38,10.78,10.97,308.8,10.91,12.71,216.072,12.78,0.05805352,0.08395245,0.5023723
"2018-04-23 16:25:00",52446,"CKVY",13.68,51.22,50.07,51.22,49.37,38.47,41.63,36.34,0.494,25.64,28.6,24,10.63,10.58,307.6,11.67,18.63,186.535,12.78,0.05805352,0.08395245,0.5023723
"2018-04-23 16:30:00",52447,"CKVY",13.69,49.49,50.03,51.22,49.31,37.82,39.36,34.94,0.455,24.35,26.69,22.84,11.36,11,306.7,9.62,20.82,220.4848,12.78,0.05250734,0.07696106,0.458931
"2018-04-23 16:35:00",52448,"CKVY",13.68,50.35,49.39,50.35,49,39.98,40.01,34.97,0.497,24.33,26.97,22.53,11.78,11.64,303.8,14.06,17.1,234.5487,12.78,0.05250734,0.07696106,0.458931
"2018-04-23 16:40:00",52449,"CKVY",13.69,52.45,51.64,52.52,50.42,35.9,40.12,33.74,0.482,25.53,27.53,23.7,11.74,11.84,304.3,11.89,17.76,329.1811,12.78,0.05250734,0.07696106,0.458931
"2018-04-23 16:45:00",52450,"CKVY",13.68,48.87,50.16,52.52,48.87,37.03,37.58,32.85,0.436,24.17,26.2,23.21,11.63,11.78,304,10.2,19.95,373.2868,12.78,0.06290497,0.08986253,0.4146716
"2018-04-23 16:50:00",52451,"CKVY",13.69,51.59,49.59,51.66,48.57,35.11,38.54,34.6,0.457,24.12,25.57,22.76,11.95,11.64,310.8,10.42,17.1,365.577,12.78,0.06290497,0.08986253,0.4146716
"2018-04-23 16:55:00",52452,"CKVY",13.7,49.93,49.97,51.6,49.13,34.98,37.27,33.88,0.428,23.93,26.37,22.96,11.85,11.89,303.3,15.04,16.66,297.2067,12.78,0.06290497,0.08986253,0.4146716
"2018-04-23 17:00:00",52453,"CKVY",13.69,51.97,51.69,52.34,49.99,30.04,34.98,29.83,0.397,22.63,23.87,21.22,11.07,11.5,311.8,11.89,16.88,301.7292,12.78,0.06410762,0.09166151,0.3697405
"2018-04-23 17:05:00",52454,"CKVY",13.69,51.97,51.83,52.22,51.48,33.88,35.6,30.18,0.447,23.88,25.63,21.47,11.3,11.09,306.5,11.46,20.39,399.8276,12.78,0.06410762,0.09166151,0.3697405
"2018-04-23 17:10:00",52455,"CKVY",13.69,51.36,50.93,52.16,49.88,35.08,38.07,33.98,0.453,24.76,25.89,23.76,11.99,11.62,300.6,10.87,17.54,410.2137,12.78,0.06410762,0.09166151,0.3697405
"2018-04-23 17:15:00",52456,"CKVY",13.69,51.85,51.72,52.04,51.3,35.43,36.01,31.38,0.466,23.8,25.65,22.06,12.02,11.9,298.7,10.37,17.32,426.3767,12.78,0.06728353,0.09556195,0.3230605
"2018-04-23 17:20:00",52457,"CKVY",13.69,51.54,52.01,52.53,51.54,30.25,35.22,29.49,0.393,22.83,25.39,20.9,12.32,12.29,309.5,9.67,19.95,443.2006,12.78,0.06728353,0.09556195,0.3230605
"2018-04-23 17:25:00",52458,"CKVY",13.69,49.88,51.53,52.41,49.88,30.8,35.53,30.21,0.376,23.04,25.72,20.3,12.38,12.38,298.8,10.8,23.67,490.4066,12.78,0.06728353,0.09556195,0.3230605
"2018-04-23 17:30:00",52459,"CKVY",13.68,52.28,51.38,52.35,49.81,32.17,34.6,30.83,0.43,23.29,25.13,20.3,12.72,12.5,294.7,16.73,17.32,452.3772,12.78,0.0731967,0.1037371,0.27662
"2018-04-23 17:35:00",52460,"CKVY",13.68,51.54,51.36,52.41,50.25,31.31,35.46,31.24,0.407,22.91,24.55,21.56,13.07,12.79,299.2,11.65,20.6,415.1415,12.78,0.0731967,0.1037371,0.27662
"2018-04-23 17:40:00",52461,"CKVY",13.68,50.62,51.48,52.16,50.62,34.43,35.63,31.04,0.432,23.46,24.75,22.13,13.11,13.21,302.7,13.07,20.6,392.4695,12.78,0.0731967,0.1037371,0.27662
"2018-04-23 17:45:00",52462,"CKVY",13.68,50.12,49.9,50.62,49.32,35.84,37.93,33.61,0.442,23.61,25.03,22.5,13.09,13.14,292,12.76,16.66,339.9502,12.78,0.05649447,0.08608744,0.2294955
"2018-04-23 17:50:00",52463,"CKVY",13.68,51.42,51.31,51.97,50.12,31.28,37.24,31.28,0.405,24.03,26.24,22.02,11.73,12.56,311.4,14.38,13.81,312.7149,12.78,0.05649447,0.08608744,0.2294955
"2018-04-23 17:55:00",52464,"CKVY",13.68,50.56,51.37,52.47,50.31,34.57,35.53,31.17,0.433,23.36,25.86,21.81,11.13,11.17,313.5,10.61,18.41,321.229,12.78,0.05649447,0.08608744,0.2294955
"2018-04-23 18:00:00",52465,"CKVY",13.68,51.6,51.21,51.6,50.49,33.33,35.73,31.48,0.434,23.6,24.71,22.04,11.32,11.28,316.7,9.15,19.51,375.3236,12.78,0.06724176,0.09576358,0.1827688
"2018-04-23 18:05:00",52466,"CKVY",13.68,51.73,52.03,52.59,51.54,30.38,33.98,30.18,0.397,23.13,24.27,21.55,11.36,11.38,313,13.04,16.88,402.2249,12.78,0.06724176,0.09576358,0.1827688
"2018-04-23 18:10:00",52467,"CKVY",13.68,51.6,51.36,51.73,50.8,30.59,34.4,30.35,0.398,22.67,24.01,21.03,11.18,11.42,297.3,11.37,16.44,391.851,12.78,0.06724176,0.09576358,0.1827688
"2018-04-23 18:15:00",52468,"CKVY",13.68,51.54,51.5,51.97,51.05,32.96,34.36,29.63,0.428,22.47,24.58,20.47,11.16,11.08,299.7,9.89,18.85,402.7776,12.78,0.06626003,0.09497257,0.1374225
"2018-04-23 18:20:00",52469,"CKVY",13.69,50.61,50.76,51.6,50,36.83,36.83,32.58,0.462,23.72,25.21,22.43,11.21,11.21,312.4,11.86,16,367.5141,12.78,0.06626003,0.09497257,0.1374225
"2018-04-23 18:25:00",52470,"CKVY",13.68,50.98,51.2,51.6,50.68,31.89,38.06,31.62,0.406,24.72,26.44,21.84,10.42,10.65,304,14.03,17.97,331.6649,12.78,0.06626003,0.09497257,0.1374225
"2018-04-23 18:30:00",52471,"CKVY",13.69,50.49,50.97,51.48,50.49,34.5,36.07,31.41,0.431,23.54,25.32,21.52,10.12,10.15,305.4,10.25,19.07,306.8133,12.78,0.05255741,0.07833296,0.09374669
"2018-04-23 18:35:00",52472,"CKVY",13.68,50.37,50.48,51.17,49.99,35.73,38.51,34.22,0.444,24.53,26.01,23.34,10.93,10.36,300.1,13.06,20.39,303.17,12.78,0.05255741,0.07833296,0.09374669
"2018-04-23 18:40:00",52473,"CKVY",13.7,50.61,50.36,50.73,50.05,36.28,37.07,33.74,0.455,24.05,25.44,22.69,11.59,11.39,318,13.69,15.12,297.2696,12.78,0.05255741,0.07833296,0.09374669
"2018-04-23 18:45:00",52474,"CKVY",13.7,49.87,50.12,50.73,49.68,37.62,38.2,34.63,0.459,24.6,25.68,23.55,12.04,11.88,306.9,13.88,19.07,277.2455,12.78,0.04899714,0.07450034,0.05421827
"2018-04-23 18:50:00",52475,"CKVY",13.71,49.56,49.67,49.99,49.43,36.86,38.37,36.24,0.445,24.7,25.37,23.98,11.63,11.74,304.4,14.62,18.63,256.6364,12.78,0.04899714,0.07450034,0.05421827
"2018-04-23 18:55:00",52476,"CKVY",13.72,49.25,49.27,49.56,49,36.41,40.05,36.35,0.434,24.75,26,23.67,11.82,11.79,298.9,11.07,17.54,235.5479,12.77,0.04899714,0.07450034,0.05421827
"2018-04-23 19:00:00",52477,"CKVY",13.73,49,49.34,49.74,48.94,36.48,38.54,35.93,0.431,24.41,25.35,23.47,10.96,11.4,306.5,10.66,17.1,215.7715,12.77,0.04176578,0.0664278,0.02480386
"2018-04-23 19:05:00",52478,"CKVY",13.49,48.88,48.95,49.12,48.75,40.19,40.77,36.21,0.473,24.77,26.15,23.36,9.88,10.55,303.2,9.42,12.93,199.1319,12.77,0.04176578,0.0664278,0.02480386
"2018-04-23 19:10:00",52479,"CKVY",13.32,48.38,48.6,48.94,48.38,36.45,40.15,35.66,0.421,23.38,25.72,22.56,10.27,10.1,313.2,8.19,16.66,183.03,12.77,0.04176578,0.0664278,0.02480386
"2018-04-23 19:15:00",52480,"CKVY",13.18,48.32,48.39,48.51,48.2,36.21,38.2,36.21,0.417,23.42,24.08,22.76,10.18,10.33,315.2,10.79,14.25,167.272,12.77,0.03385716,0.05601494,0.01019167
"2018-04-23 19:20:00",52481,"CKVY",13.1,48.2,48.3,48.45,47.95,39.33,39.64,36.18,0.451,24.01,24.77,22.73,10.52,10.3,320.4,9.42,13.81,152.0502,12.77,0.03385716,0.05601494,0.01019167
"2018-04-23 19:25:00",52482,"CKVY",13.08,47.71,47.87,48.14,47.59,39.57,40.63,36.96,0.446,24.12,25.01,22.85,9.72,10.16,315.1,9.93,16.22,137.3907,12.77,0.03385716,0.05601494,0.01019167
"2018-04-23 19:30:00",52483,"CKVY",13.05,47.4,47.54,47.77,47.28,39.71,41.01,38.47,0.442,24.22,25.02,23.6,9.8,9.74,320.1,10.68,14.69,122.7685,12.77,0.0147316,0.01772408,0.002596529
"2018-04-23 19:35:00",52484,"CKVY",13.01,47.04,47.16,47.41,46.85,40.09,41.22,38.92,0.44,24.15,24.82,23.55,10.18,10.04,324.4,10.46,14.47,108.4366,12.77,0.0147316,0.01772408,0.002596529
"2018-04-23 19:40:00",52485,"CKVY",13,46.42,46.7,46.97,46.29,42.8,43.11,39.85,0.459,24.47,25.21,23.77,9.86,10.04,320.9,8.8,13.81,93.99838,12.77,0.0147316,0.01772408,0.002596529
"2018-04-23 19:45:00",52486,"CKVY",12.99,45.93,46.2,46.42,45.86,42.59,42.97,41.7,0.448,24.6,25.05,24.23,9.46,9.58,318.8,9.22,13.59,79.69644,12.77,0.01231638,0.01495294,1.26627E-06
"2018-04-23 19:50:00",52487,"CKVY",12.97,45.37,45.79,46.17,45.31,44.55,44.58,41.46,0.459,24.59,25.14,23.85,9.27,9.47,315.2,9.36,17.1,65.91194,12.76,0.01231638,0.01495294,1.26627E-06
"2018-04-23 19:55:00",52488,"CKVY",12.96,44.81,45.15,45.43,44.81,46.43,46.43,43.9,0.469,25,25.57,24.52,9.23,9.16,313,8.24,12.71,53.21124,12.76,0.01231638,0.01495294,1.26627E-06
"2018-04-23 20:00:00",52489,"CKVY",12.95,44.07,44.42,44.81,44.01,47.46,47.53,45.47,0.466,25.22,25.67,24.73,8.99,9.19,314.3,7.513,11.84,40.07721,12.76,0.009501122,0.01174677,2.5E-07
"2018-04-23 20:05:00",52490,"CKVY",12.94,43.22,43.57,44.14,43.22,49.8,49.8,47.57,0.473,25.67,25.87,25.45,7.918,8.34,312.6,8.86,8.33,27.52841,12.76,0.009501122,0.01174677,2.5E-07
"2018-04-23 20:10:00",52491,"CKVY",12.92,42.11,42.72,43.28,42.11,52.34,52.34,49.8,0.476,25.82,26.02,25.52,6.761,7.363,306.5,8.35,9.43,17.4202,12.76,0.009501122,0.01174677,2.5E-07
"2018-04-23 20:15:00",52492,"CKVY",12.93,41,41.61,42.11,41,55.26,55.26,52.37,0.482,26.07,26.35,25.64,5.657,6.18,304.2,8.05,7.672,11.20499,12.76,0.005594993,0.007307799,2.5E-07
"2018-04-23 20:20:00",52493,"CKVY",12.91,41,41.01,41.12,40.88,55.02,55.43,54.81,0.48,26.14,26.27,26,5.096,5.405,310.5,6.97,7.234,7.606946,12.76,0.005594993,0.007307799,2.5E-07
"2018-04-23 20:25:00",52494,"CKVY",12.91,41.06,41.05,41.25,40.88,54.67,55.53,54.5,0.478,26.12,26.31,25.86,5.094,5.031,316.4,7.685,7.453,4.729807,12.75,0.005594993,0.007307799,2.5E-07
"2018-04-23 20:30:00",52495,"CKVY",12.91,41.13,41.29,41.56,41,53.61,54.81,52.96,0.47,25.76,26.17,25.47,5.161,5.146,315.8,9.44,7.453,2.689214,12.75,0.002710469,0.003987435,2.5E-07
"2018-04-23 20:35:00",52496,"CKVY",12.9,40.63,40.92,41.31,40.51,54.3,54.67,53.34,0.467,25.57,25.76,25.38,5.274,5.191,307.2,10.54,10.3,1.406519,12.75,0.002710469,0.003987435,2.5E-07
"2018-04-23 20:40:00",52497,"CKVY",12.9,39.83,40.14,40.75,39.52,56.11,56.7,54.23,0.467,25.52,25.72,25.28,4.935,5.104,305.4,8.49,7.234,0.66948,12.75,0.002710469,0.003987435,2.5E-07
"2018-04-23 20:45:00",52498,"CKVY",12.89,38.78,39.44,39.89,38.78,58.62,58.62,55.81,0.469,25.5,25.66,25.34,4.545,4.723,304.5,9.09,6.138,0.2581473,12.75,0.002254562,0.003412367,2.5E-07
"2018-04-23 20:50:00",52499,"CKVY",12.89,38.16,38.45,38.84,38.1,60.13,60.16,58.62,0.469,25.53,25.68,25.39,3.885,4.253,317.2,6.554,4.603,0.07439653,12.75,0.002254562,0.003412367,2.5E-07
"2018-04-23 20:55:00",52500,"CKVY",12.89,38.35,38.26,38.47,37.92,63.39,63.39,60.09,0.498,25.97,27.02,25.52,2.97,3.425,12.56,27.06,3.288,0.004894896,12.75,0.002254562,0.003412367,2.5E-07
"2018-04-23 21:00:00",52501,"CKVY",12.89,39.53,39.43,39.96,38.29,60.38,63.42,60.2,0.497,27.23,27.46,26.95,2.448,2.704,22.62,10.99,3.946,0,12.75,-0.0001594532,0.0003651701,2.5E-07
"2018-04-23 21:05:00",52502,"CKVY",12.88,40.16,39.77,40.4,39.16,59.49,61.44,58.94,0.502,27.13,27.32,26.96,2.773,2.534,12.14,12.09,7.234,0,12.75,-0.0001594532,0.0003651701,2.5E-07
"2018-04-23 21:10:00",52503,"CKVY",12.88,40.29,40.21,40.66,39.91,58.84,59.77,58.12,0.499,27.09,27.32,26.8,4.006,3.363,18.42,11.23,9.21,0,12.75,-0.0001594532,0.0003651701,2.5E-07
"2018-04-23 21:15:00",52504,"CKVY",12.87,40.04,40.14,40.41,39.86,59.05,59.63,58.33,0.496,26.96,27.13,26.71,4.606,4.32,346.7,11.79,5.699,0,12.75,-0.0001240768,0.0004406654,2.5E-07
"2018-04-23 21:20:00",52505,"CKVY",12.87,39.42,39.71,40.23,39.24,58.88,60.18,58.53,0.483,26.72,26.95,26.24,4.77,4.716,335.8,9.02,7.453,0,12.75,-0.0001240768,0.0004406654,2.5E-07
"2018-04-23 21:25:00",52506,"CKVY",12.87,38.99,39.36,39.73,38.99,59.84,59.98,58.6,0.483,26.33,26.51,26.15,4.392,4.637,324,10.14,6.357,0,12.75,-0.0001240768,0.0004406654,2.5E-07
"2018-04-23 21:30:00",52507,"CKVY",12.87,38.81,39.08,39.3,38.81,60.18,60.18,58.78,0.482,26.13,26.31,25.93,4.463,4.463,322.5,7.353,6.357,0,12.75,0.00130962,0.002215208,2.5E-07
"2018-04-23 21:35:00",52508,"CKVY",12.86,37.27,37.99,38.93,37.2,62.65,62.69,60.15,0.472,25.84,26.34,25.5,4.002,4.24,310.3,11.12,4.384,0,12.75,0.00130962,0.002215208,2.5E-07
"2018-04-23 21:40:00",52509,"CKVY",12.86,37.26,37.16,37.39,36.9,64.71,65.06,62.72,0.488,26.17,26.68,25.63,3.765,3.854,358.6,24.15,7.014,0,12.75,0.00130962,0.002215208,2.5E-07
"2018-04-23 21:45:00",52510,"CKVY",12.86,37.21,37.25,37.7,36.9,66.57,66.67,63.89,0.5,26.8,27.18,26.41,3.682,3.649,39.65,7.471,5.699,0,12.75,5.175235E-05,0.0005886437,2.5E-07
"2018-04-23 21:50:00",52511,"CKVY",12.85,37.83,37.58,37.83,37.15,64.38,66.64,64.34,0.496,26.95,27.25,26.71,4.129,3.947,29.97,9.25,6.138,0,12.75,5.175235E-05,0.0005886437,2.5E-07
"2018-04-23 21:55:00",52512,"CKVY",12.86,37.83,38.07,38.63,37.58,63.04,64.38,61.94,0.486,26.67,26.9,26.34,3.946,4.09,7.595,10.91,3.946,0,12.75,5.175235E-05,0.0005886437,2.5E-07
"2018-04-23 22:00:00",52513,"CKVY",12.85,38.21,37.99,38.33,37.59,63.04,63.97,63.01,0.493,26.73,27.02,26.34,3.423,3.662,352.2,8.41,3.726,0,12.75,6.677082E-06,0.0005352813,2.5E-07
"2018-04-23 22:05:00",52514,"CKVY",12.85,37.47,37.92,38.46,37.41,64.8,64.8,62.67,0.492,26.73,26.88,26.5,3.362,3.353,0.907,7.924,6.357,0,12.75,6.677082E-06,0.0005352813,2.5E-07
"2018-04-23 22:10:00",52515,"CKVY",12.85,37.47,37.5,37.84,37.23,65.32,65.52,64.53,0.496,26.84,27.04,26.59,3.563,3.445,355.4,7.171,5.042,0,12.75,6.677082E-06,0.0005352813,2.5E-07
"2018-04-23 22:15:00",52516,"CKVY",12.85,37.16,37.23,37.54,36.98,66.14,66.17,65.32,0.496,26.86,27.07,26.68,4.001,3.844,0.133,4.722,5.699,0,12.75,-0.0004755253,-9.247873E-05,2.5E-07
"2018-04-23 22:20:00",52517,"CKVY",12.83,36.98,36.99,37.16,36.79,67.07,67.07,66.11,0.5,26.91,27.08,26.72,3.92,3.932,5.785,6.757,5.699,0,12.75,-0.0004755253,-9.247873E-05,2.5E-07
"2018-04-23 22:25:00",52518,"CKVY",12.84,36.49,36.67,36.98,36.36,68.2,68.2,66.96,0.498,26.99,27.18,26.85,4.019,3.985,6.525,7.686,4.822,0,12.75,-0.0004755253,-9.247873E-05,2.5E-07
"2018-04-23 22:30:00",52519,"CKVY",12.84,36.67,36.69,36.86,36.42,67.86,68.34,67.48,0.499,27.09,27.24,26.94,3.622,3.842,17.77,21.34,3.946,0,12.75,-0.0003283794,6.806742E-05,2.5E-07
"2018-04-23 22:35:00",52520,"CKVY",12.84,37.1,36.79,37.1,36.55,67.1,67.89,67.1,0.502,27.08,27.25,26.91,2.748,3.251,33.34,9.85,2.63,0,12.75,-0.0003283794,6.806742E-05,2.5E-07
"2018-04-23 22:40:00",52521,"CKVY",12.83,36.92,37.03,37.16,36.79,67.82,67.82,66.76,0.504,27.11,27.35,26.92,1.766,2.199,56.4,27.39,1.754,0,12.75,-0.0003283794,6.806742E-05,2.5E-07
"2018-04-23 22:45:00",52522,"CKVY",12.83,36.55,36.48,36.98,36.18,68.71,70.29,67.82,0.503,27.45,27.87,27.2,1.467,1.596,71.4,10.06,2.63,0,12.75,-0.002240679,-0.002535444,2.5E-07
"2018-04-23 22:50:00",52523,"CKVY",12.83,36.24,36.19,36.55,35.87,69.74,70.5,68.54,0.505,27.28,27.51,26.97,1.178,1.283,29.04,45.55,1.973,0,12.75,-0.002240679,-0.002535444,2.5E-07
"2018-04-23 22:55:00",52524,"CKVY",12.82,37.35,36.65,37.35,36.18,67.41,69.78,67.38,0.51,27.45,27.69,27.24,1.376,1.269,323.9,12.36,2.85,0,12.75,-0.002240679,-0.002535444,2.5E-07
"2018-04-23 23:00:00",52525,"CKVY",12.82,37.1,37.06,37.35,36.73,67.96,68.37,67.27,0.509,27.42,27.65,27.1,1.14,1.281,278.1,23.94,2.192,0,12.75,-0.004052081,-0.005385078,2.5E-07
"2018-04-23 23:05:00",52526,"CKVY",12.82,36.86,37.05,37.23,36.73,68.24,68.24,67.41,0.506,27.4,27.55,27.22,1.046,1.117,307.1,34.89,1.534,0,12.75,-0.004052081,-0.005385078,2.5E-07
"2018-04-23 23:10:00",52527,"CKVY",12.82,35.38,36.46,36.92,35.38,70.78,70.78,68.17,0.495,27.28,27.49,26.72,0.898,0.958,324.7,32.45,2.85,0,12.75,-0.004052081,-0.005385078,2.5E-07
"2018-04-23 23:15:00",52528,"CKVY",12.81,34.4,35.4,36.06,34.4,71.71,71.75,70.58,0.482,27.03,27.55,26.17,1.333,1.012,46.69,16.31,4.165,0,12.75,-0.004532382,-0.006224196,2.5E-07
"2018-04-23 23:20:00",52529,"CKVY",12.81,35.02,34.97,35.32,34.33,69.48,71.88,69.21,0.479,26.32,26.57,25.96,1.848,1.596,59.49,2.561,2.85,0,12.75,-0.004532382,-0.006224196,2.5E-07
"2018-04-23 23:25:00",52530,"CKVY",12.81,33.54,34.17,35.02,33.54,73.78,73.88,69.48,0.479,26.05,26.37,25.61,1.999,1.99,34.78,18.87,2.192,0,12.75,-0.004532382,-0.006224196,2.5E-07
"2018-04-23 23:30:00",52531,"CKVY",12.82,31.69,32.66,33.6,31.69,75.67,77.08,73.3,0.456,25.72,26.07,24.88,1.311,1.68,330,42.9,1.534,0,12.75,-0.003193669,-0.004010458,2.5E-07
"2018-04-23 23:35:00",52532,"CKVY",12.82,29.34,30.19,31.69,29.22,83.4,83.4,75.74,0.457,24.61,24.98,24.11,1.116,1.151,281,12.24,2.63,0,12.75,-0.003193669,-0.004010458,2.5E-07
"2018-04-23 23:40:00",52533,"CKVY",12.81,29.03,29.65,30.15,28.97,85.2,86.1,83.4,0.461,25.77,26.46,24.84,1.593,1.3,227.7,17.88,3.946,0,12.75,-0.003193669,-0.004010458,2.5E-07
"2018-04-23 23:45:00",52534,"CKVY",12.8,29.34,29.19,29.4,28.97,88.1,88.1,85.3,0.483,25.66,26.27,25.13,2.48,2.05,221.2,3.757,3.946,0,12.75,-0.003684495,-0.004841609,2.5E-07
"2018-04-23 23:50:00",52535,"CKVY",12.79,29.1,29.3,29.78,28.79,88.8,90,87.8,0.482,26.39,27.19,25.66,3.111,2.845,224.5,8.7,4.384,0,12.75,-0.003684495,-0.004841609,2.5E-07
"2018-04-23 23:55:00",52536,"CKVY",12.8,29.47,28.98,29.53,28.54,89.7,89.8,87.9,0.494,26.1,26.87,25.46,3.059,3.146,246,7.636,3.507,0,12.75,-0.003684495,-0.004841609,2.5E-07
"2018-04-24 00:00:00",52537,"CKVY",12.8,29.59,30.02,30.45,29.47,85.8,89.8,84.2,0.475,26.37,27.29,25.57,2.695,2.906,311.9,37.84,3.069,0,12.75,-0.002601223,-0.00307594,2.5E-07
"2018-04-24 00:05:00",52538,"CKVY",12.78,30.71,30.44,30.89,29.53,85.1,87.1,85,0.493,26.76,27.04,25.82,1.907,2.359,352,3.996,2.63,0,12.75,-0.002601223,-0.00307594,2.5E-07
"2018-04-24 00:10:00",52539,"CKVY",12.8,28.55,29.49,30.83,28.42,89.8,89.8,82.8,0.476,25.76,26.88,24.62,1.77,1.714,105.6,53.03,3.726,0,12.75,-0.002601223,-0.00307594,2.5E-07
"2018-04-24 00:15:00",52540,"CKVY",12.78,29.29,28.54,29.29,28.18,92.9,92.9,89.8,0.508,26.35,27.48,25.79,1.851,1.847,110.9,5.383,3.069,0,12.75,-0.00335982,-0.004263139,2.5E-07
"2018-04-24 00:20:00",52541,"CKVY",12.77,29.23,29.22,29.48,28.92,91.3,93,90.8,0.499,27.12,27.68,26.59,1.791,1.731,40.57,46.74,1.973,0,12.75,-0.00335982,-0.004263139,2.5E-07
"2018-04-24 00:25:00",52542,"CKVY",12.79,29.91,29.61,29.97,29.23,88.6,91.3,88.5,0.497,27.07,27.35,26.81,1.459,1.735,4.586,6.827,1.973,0,12.75,-0.00335982,-0.004263139,2.5E-07
"2018-04-24 00:30:00",52543,"CKVY",12.78,30.47,30.15,30.59,29.85,87.5,88.6,87.5,0.502,27.06,27.36,26.76,0.878,1.129,348,18.67,1.315,0,12.75,-0.003897933,-0.005157421,2.5E-07
"2018-04-24 00:35:00",52544,"CKVY",12.76,27.25,29.16,30.59,27.25,87.6,88.9,82.4,0.441,25.58,27.32,23.89,1.396,1.1,253.1,15.81,3.507,0,12.75,-0.003897933,-0.005157421,2.5E-07
"2018-04-24 00:40:00",52545,"CKVY",12.77,27.62,27.25,27.75,26.88,93.3,93.3,87.6,0.477,25.03,26.06,24.13,1.85,1.63,279.8,20.77,3.507,0,12.75,-0.003897933,-0.005157421,2.5E-07
"2018-04-24 00:45:00",52546,"CKVY",12.77,28.74,28.15,28.74,27.56,89.1,93.3,89.1,0.476,26.04,26.4,25.59,2.495,2.202,321.5,3.609,3.069,0,12.75,-0.003643095,-0.004758884,2.5E-07
"2018-04-24 00:50:00",52547,"CKVY",12.77,29.23,28.95,29.29,28.61,87.1,89,87.1,0.475,25.79,25.98,25.57,2.319,2.45,319.5,3.602,2.411,0,12.75,-0.003643095,-0.004758884,2.5E-07
"2018-04-24 00:55:00",52548,"CKVY",12.77,29.36,29.43,29.67,29.17,86.3,87.2,86.2,0.474,26.01,26.3,25.75,2.327,2.258,307.5,5.901,3.726,0,12.75,-0.003643095,-0.004758884,2.5E-07
"2018-04-24 01:00:00",52549,"CKVY",12.76,28,28.81,29.48,27.94,85.3,86.3,85.3,0.443,25.11,25.9,24.12,2.242,2.349,307.1,37.75,3.507,0,12.75,-0.002960261,-0.003636822,2.5E-07
"2018-04-24 01:05:00",52550,"CKVY",12.75,28.31,27.94,28.31,27.76,90.8,90.8,85.3,0.477,24.99,25.98,23.98,2.116,2.211,84.8,16.21,2.63,0,12.75,-0.002960261,-0.003636822,2.5E-07
"2018-04-24 01:10:00",52551,"CKVY",12.76,28.5,28.42,28.56,28.13,90.1,90.9,90,0.477,26.02,26.16,25.79,1.245,1.717,108.2,32.99,1.096,0,12.75,-0.002960261,-0.003636822,2.5E-07
"2018-04-24 01:15:00",52552,"CKVY",12.75,30.05,29.51,30.17,28.38,86.4,90.5,86.3,0.488,26.67,27.35,25.85,0.819,0.966,250.2,5.654,1.315,0,12.75,-0.003679897,-0.00481246,2.5E-07
"2018-04-24 01:20:00",52553,"CKVY",12.75,26.83,28.3,30.11,26.83,87.2,87.6,82.9,0.431,24.59,26.53,23.52,1.051,0.802,220.5,62.48,4.603,0,12.75,-0.003679897,-0.00481246,2.5E-07
"2018-04-24 01:25:00",52554,"CKVY",12.75,26.4,26.65,26.89,26.4,92.3,92.5,87.2,0.448,24.31,24.74,23.48,2.473,1.795,243.1,2.886,5.042,0,12.75,-0.003679897,-0.00481246,2.5E-07
"2018-04-24 01:30:00",52555,"CKVY",12.75,27.88,26.95,27.88,26.21,94.2,94.4,92.3,0.486,25.36,26.43,24.29,3.554,3.018,244.5,3.902,4.822,0,12.75,-0.003376582,-0.004323569,2.5E-07
"2018-04-24 01:35:00",52556,"CKVY",12.74,27.39,27,28.01,26.4,93.4,94.2,90.6,0.473,25.07,26.52,24.06,4.185,3.948,283.9,11.08,4.822,0,12.75,-0.003376582,-0.004323569,2.5E-07
"2018-04-24 01:40:00",52557,"CKVY",12.74,27.2,27.11,27.45,26.77,92.5,93.4,91.6,0.464,25.15,25.8,24.65,4.014,4.086,316.7,11.96,4.822,0,12.75,-0.003376582,-0.004323569,2.5E-07
"2018-04-24 01:45:00",52558,"CKVY",12.74,28.93,28.22,29,27.14,91.1,93.1,91.1,0.491,26.31,26.9,25.25,3.846,3.946,338.4,19.2,4.822,0,12.75,-0.002249498,-0.002560013,2.5E-07
"2018-04-24 01:50:00",52559,"CKVY",12.74,29.12,28.57,29.12,28.01,90.5,91.2,88.6,0.492,26.02,26.81,25.15,3.851,3.932,69.98,14.22,7.014,0,12.76,-0.002249498,-0.002560013,2.5E-07
"2018-04-24 01:55:00",52560,"CKVY",12.73,27.64,28.29,29.18,27.51,92.2,92.3,88.9,0.471,25.77,26.74,25.34,3.993,3.806,106.3,10.11,6.576,0,12.76,-0.002249498,-0.002560013,2.5E-07
"2018-04-24 02:00:00",52561,"CKVY",12.73,28.87,28.32,29.06,27.51,92,94.1,92,0.495,26.6,27.51,25.58,4.853,4.39,124.1,5.51,8.55,0,12.76,-0.00218646,-0.002470428,2.5E-07
"2018-04-24 02:05:00",52562,"CKVY",12.73,28.38,28.45,28.87,28.19,92.3,92.3,91.2,0.486,26.34,26.85,26.02,4.849,4.885,117.4,4.889,6.138,0,12.76,-0.00218646,-0.002470428,2.5E-07
"2018-04-24 02:10:00",52563,"CKVY",12.73,28.94,28.89,29.19,28.32,91,92.8,91,0.491,26.89,27.2,26.34,4.321,4.72,102.9,10.56,3.946,0,12.76,-0.00218646,-0.002470428,2.5E-07
"2018-04-24 02:15:00",52564,"CKVY",12.72,27.64,27.86,28.94,27.02,93.2,93.2,89.5,0.477,25.46,26.62,24.7,3.262,3.744,148,24.98,4.822,0,12.76,-0.002037687,-0.002264447,2.5E-07
"2018-04-24 02:20:00",52565,"CKVY",12.71,29.01,28.54,29.19,27.52,92,94.5,92,0.498,26.92,27.37,25.8,2.777,2.911,216.8,12.48,4.384,0,12.76,-0.002037687,-0.002264447,2.5E-07
"2018-04-24 02:25:00",52566,"CKVY",12.71,29.07,28.98,29.19,28.76,92.9,92.9,91.7,0.504,27.03,27.32,26.65,3.257,2.917,212.9,9.02,6.576,0,12.77,-0.002037687,-0.002264447,2.5E-07
"2018-04-24 02:30:00",52567,"CKVY",12.72,30,29.65,30,29.01,92.8,93.4,92.3,0.523,27.83,28.17,27.2,3.772,3.513,207.5,6.869,6.138,0,12.77,-0.002839572,-0.003391794,2.5E-07
"2018-04-24 02:35:00",52568,"CKVY",12.71,30.31,30.14,30.37,29.87,93.6,93.8,92.7,0.534,28.46,28.77,28.06,4.062,4.028,222.9,9.64,5.699,0,12.77,-0.002839572,-0.003391794,2.5E-07
"2018-04-24 02:40:00",52569,"CKVY",12.71,31.05,30.77,31.11,30.24,91,93.6,91,0.535,28.84,29.04,28.62,3.297,3.84,243.1,19.88,4.384,0,12.77,-0.002839572,-0.003391794,2.5E-07
"2018-04-24 02:45:00",52570,"CKVY",12.69,31.73,31.33,31.73,30.92,86.7,91,86.7,0.524,28.32,28.79,28.01,2.117,2.688,148.1,30.33,5.042,0,12.77,-0.002618382,-0.003054192,2.5E-07
"2018-04-24 02:50:00",52571,"CKVY",12.7,32.96,32.35,33.03,31.6,80.9,86.6,80.5,0.513,27.89,28.19,27.54,2.589,2.126,176.9,11.4,8.77,0,12.77,-0.002618382,-0.003054192,2.5E-07
"2018-04-24 02:55:00",52572,"CKVY",12.69,32.96,33,33.21,32.84,80.4,81.5,79.66,0.511,27.68,27.98,27.35,3.874,3.131,179.1,7.248,7.672,0,12.78,-0.002618382,-0.003054192,2.5E-07
"2018-04-24 03:00:00",52573,"CKVY",12.69,33.15,33.01,33.21,32.84,76.57,80.7,76.4,0.49,26.98,27.68,26.48,6.418,5.212,165.5,7.221,11.18,0,12.78,-0.001862876,-0.002025389,2.5E-07
"2018-04-24 03:05:00",52574,"CKVY",12.68,32.22,32.55,33.15,31.98,79.35,79.97,76.47,0.489,26.51,26.7,26.26,7.726,7.25,158.4,6.806,11.4,0,12.78,-0.001862876,-0.002025389,2.5E-07
"2018-04-24 03:10:00",52575,"CKVY",12.68,32.1,32.24,32.41,32.04,80.1,80.1,78.32,0.491,26.44,26.67,26.25,8.8,8.28,166.2,8.94,11.84,0,12.78,-0.001862876,-0.002025389,2.5E-07
"2018-04-24 03:15:00",52576,"CKVY",12.68,32.47,32.31,32.53,32.04,78.05,80.5,78.01,0.486,26.68,27.03,26.28,8.4,8.6,186,8.79,11.18,0,12.79,0.000577371,0.0009549573,2.5E-07
"2018-04-24 03:20:00",52577,"CKVY",12.68,32.1,32.4,32.59,32.1,78.25,78.25,76.95,0.48,26.18,26.38,26.03,7.772,8.07,184.3,8.99,9.21,0,12.79,0.000577371,0.0009549573,2.5E-07
"2018-04-24 03:25:00",52578,"CKVY",12.67,32.16,31.93,32.22,31.6,79.35,80.7,78.22,0.488,26.36,26.72,26.04,6.808,7.29,183.1,8.99,7.891,0,12.78,0.000577371,0.0009549573,2.5E-07
"2018-04-24 03:30:00",52579,"CKVY",12.68,31.97,32.32,32.71,31.91,79.38,79.38,77.15,0.484,26.29,26.51,26.11,6.666,6.783,189.7,10.86,10.52,0,12.78,0.0004046349,0.0007696116,2.5E-07
"2018-04-24 03:35:00",52580,"CKVY",12.67,31.97,31.6,32.09,31.04,78.04,81.5,77.83,0.476,26.09,26.41,25.79,6.176,6.358,196.9,12.93,8.77,0,12.78,0.0004046349,0.0007696116,2.5E-07
"2018-04-24 03:40:00",52581,"CKVY",12.67,31.22,31.59,31.97,31.22,80.4,80.4,78.04,0.476,25.93,26.07,25.78,6.047,6.219,189.4,9.55,9.64,0,12.78,0.0004046349,0.0007696116,2.5E-07
"2018-04-24 03:45:00",52582,"CKVY",12.66,30.48,30.92,31.35,30.42,81.8,81.9,80.3,0.47,25.84,26.15,25.48,5.635,5.763,200.6,8.11,7.453,0,12.78,-0.0002877324,-4.312576E-05,2.5E-07
"2018-04-24 03:50:00",52583,"CKVY",12.66,29.49,30.01,30.48,29.37,84.6,84.7,81.8,0.467,25.51,25.85,25.22,5.572,5.695,208.6,6.129,7.672,0,12.78,-0.0002877324,-4.312576E-05,2.5E-07
"2018-04-24 03:55:00",52584,"CKVY",12.66,29.68,29.46,29.74,29.18,83.7,84.8,83.7,0.465,25.33,25.58,24.98,5.395,5.352,204.2,7.257,6.795,0,12.78,-0.0002877324,-4.312576E-05,2.5E-07
"2018-04-24 04:00:00",52585,"CKVY",12.66,29.68,29.43,29.8,29.12,83.5,84.8,83.1,0.464,25.14,25.51,24.84,5.181,5.355,208.2,12.14,7.453,0,12.78,-0.0009298383,-0.0008438987,2.5E-07
"2018-04-24 04:05:00",52586,"CKVY",12.65,29.86,29.89,30.11,29.61,81.9,83.5,81.7,0.459,25.19,25.43,25.01,5.1,4.972,203.2,17.73,9.21,0,12.78,-0.0009298383,-0.0008438987,2.5E-07
"2018-04-24 04:10:00",52587,"CKVY",12.65,30.11,29.74,30.17,29.49,81.5,82.8,81.5,0.461,25.04,25.21,24.88,5.631,5.369,205.5,7.445,10.52,0,12.78,-0.0009298383,-0.0008438987,2.5E-07
"2018-04-24 04:15:00",52588,"CKVY",12.65,29.86,30.21,30.66,29.74,81.6,81.7,79.38,0.457,24.91,25.29,24.73,6.239,5.955,202.6,7.944,10.74,0,12.78,-0.00074736,-0.0006115078,2.5E-07
"2018-04-24 04:20:00",52589,"CKVY",12.65,30.6,30.44,30.79,29.8,79.03,81.6,78.31,0.456,24.85,25.05,24.66,7.14,6.726,199.5,9.8,11.4,0,12.78,-0.00074736,-0.0006115078,2.5E-07
"2018-04-24 04:25:00",52590,"CKVY",12.64,30.42,30.46,30.6,30.36,79.14,79.48,78.96,0.453,24.78,24.9,24.64,7.642,7.473,202.7,8,11.4,0,12.78,-0.00074736,-0.0006115078,2.5E-07
"2018-04-24 04:30:00",52591,"CKVY",12.64,30.23,30.27,30.54,29.99,79.14,79.65,78.62,0.45,24.6,24.78,24.35,7.823,7.672,202,8.56,10.08,0,12.78,0.0002431191,0.0005600369,2.5E-07
"2018-04-24 04:35:00",52592,"CKVY",12.64,29.56,30.1,30.55,29.5,80.5,80.6,78.25,0.445,24.41,24.66,24.14,7.004,7.556,203.5,8.99,7.672,0,12.78,0.0002431191,0.0005600369,2.5E-07
"2018-04-24 04:40:00",52593,"CKVY",12.63,29.93,29.95,30.36,29.31,78.87,80.9,78.35,0.443,24.33,24.59,24.11,6.329,6.627,201.8,8.18,9.64,0,12.78,0.0002431191,0.0005600369,2.5E-07
"2018-04-24 04:45:00",52594,"CKVY",12.63,29.87,29.73,29.87,29.56,79.49,79.86,78.93,0.445,24.22,24.33,24.07,5.697,6.055,201.9,8.42,8.33,0,12.78,3.880017E-05,0.0003254549,2.5E-07
"2018-04-24 04:50:00",52595,"CKVY",12.63,29.19,29.46,29.81,29.13,80.7,80.8,79.21,0.44,24.06,24.24,23.91,5.456,5.55,200.3,8.11,7.234,0,12.78,3.880017E-05,0.0003254549,2.5E-07
"2018-04-24 04:55:00",52596,"CKVY",12.63,29.69,29.48,29.87,29.06,79.49,80.9,79.49,0.442,24.14,24.34,23.9,5.045,5.209,188.5,13.69,8.11,0,12.78,3.880017E-05,0.0003254549,2.5E-07
"2018-04-24 05:00:00",52597,"CKVY",12.63,29.19,29.22,29.75,28.94,80.3,80.8,79.28,0.438,23.9,24.19,23.73,4.252,4.591,193.2,15.06,4.603,0,12.78,-0.0007230418,-0.0005786275,2.5E-07
"2018-04-24 05:05:00",52598,"CKVY",12.62,28.33,28.63,29.25,28.2,83.5,84,79.94,0.439,23.85,24.22,23.45,3.713,3.948,145.2,19.28,4.384,0,12.78,-0.0007230418,-0.0005786275,2.5E-07
"2018-04-24 05:10:00",52599,"CKVY",12.63,28.27,28.23,28.45,28.02,83.9,84.4,83.2,0.44,23.97,24.18,23.71,2.926,3.294,122.3,9.92,4.603,0,12.78,-0.0007230418,-0.0005786275,2.5E-07
"2018-04-24 05:15:00",52600,"CKVY",12.62,28.45,28.37,28.51,28.14,83.5,84,83,0.441,24.06,24.28,23.69,2.91,2.92,134.5,15.77,4.384,0,12.78,-0.00191856,-0.002136854,6.352378E-05
"2018-04-24 05:20:00",52601,"CKVY",12.62,28.26,28.32,28.51,28.08,84.1,84.1,83.1,0.441,23.97,24.16,23.69,2.964,2.901,172.8,12.53,4.822,0,12.78,-0.00191856,-0.002136854,6.352378E-05
"2018-04-24 05:25:00",52602,"CKVY",12.62,29.13,28.89,29.25,28.26,80.9,84.1,80.6,0.44,24.08,24.33,23.79,3.674,3.378,189.2,5.643,5.918,0,12.78,-0.00191856,-0.002136854,6.352378E-05
"2018-04-24 05:30:00",52603,"CKVY",12.62,28.95,29.56,30.06,28.95,80.6,80.9,77.53,0.435,23.93,24.21,23.35,3.726,3.733,153.6,34.92,4.822,0,12.78,-0.001857572,-0.002052122,0.003336066
"2018-04-24 05:35:00",52604,"CKVY",12.62,29.75,29.24,29.75,28.33,79.29,82.5,79.25,0.442,24.06,24.41,23.43,4.003,3.904,117.6,21.87,6.576,0,12.78,-0.001857572,-0.002052122,0.003336066
"2018-04-24 05:40:00",52605,"CKVY",12.61,28.64,29.36,30.12,28.51,81.3,81.3,77.5,0.433,23.77,24.16,23.37,3.521,3.752,167.8,16.82,4.384,0,12.78,-0.001857572,-0.002052122,0.003336066
"2018-04-24 05:45:00",52606,"CKVY",12.6,28.14,28.32,28.76,28.02,82.6,82.9,81.3,0.431,23.61,23.89,23.31,3.657,3.535,153.7,8.46,4.603,0,12.78,0.002688905,0.004646497,0.01160138
"2018-04-24 05:50:00",52607,"CKVY",12.6,27.77,28.11,28.45,27.65,83.2,83.2,81.9,0.428,23.45,23.85,23.1,3.301,3.512,162.8,6.407,4.384,0,12.78,0.002688905,0.004646497,0.01160138
"2018-04-24 05:55:00",52608,"CKVY",12.59,27.71,27.68,27.89,27.46,85,85.1,83.2,0.436,23.53,23.88,23.24,2.776,3.033,145.5,8.35,2.85,0,12.78,0.002688905,0.004646497,0.01160138
"2018-04-24 06:00:00",52609,"CKVY",12.6,27.15,27.39,27.71,27.15,86.2,86.2,84.5,0.432,23.51,23.79,23.2,1.85,2.293,172.7,29.32,2.63,0,12.78,0.001825931,0.003133341,0.02788467
"2018-04-24 06:05:00",52610,"CKVY",12.6,26.97,26.83,27.28,26.53,88.6,88.6,86,0.441,23.51,24.05,23.16,1.684,1.685,198.7,16.04,3.946,0,12.78,0.001825931,0.003133341,0.02788467
"2018-04-24 06:10:00",52611,"CKVY",12.59,27.21,27.21,27.4,26.91,87.4,88.7,87.4,0.439,24.17,24.38,23.97,1.902,1.818,197.1,7.481,3.288,0.008496152,12.78,0.001825931,0.003133341,0.02788467
"2018-04-24 06:15:00",52612,"CKVY",12.59,27.53,27.31,27.53,27.15,89.3,89.3,87.4,0.454,24.39,24.79,23.94,2.788,2.369,177.3,8.01,5.042,0.08084422,12.78,0.001006447,0.001683752,0.05916323
"2018-04-24 06:20:00",52613,"CKVY",12.59,27.03,27.38,27.72,26.97,88.6,89.3,88.6,0.442,24.53,24.87,24.11,2.825,2.856,114.5,20.91,3.946,0.2362585,12.78,0.001006447,0.001683752,0.05916323
"2018-04-24 06:25:00",52614,"CKVY",12.6,28.21,27.46,28.27,27.03,85.5,88.6,85.5,0.448,24.3,24.6,24.05,3.049,2.873,99.1,20.12,4.384,0.5619822,12.78,0.001006447,0.001683752,0.05916323
"2018-04-24 06:30:00",52615,"CKVY",12.6,29.39,28.95,29.57,28.27,81.9,85.5,81.8,0.45,24.62,24.79,24.42,2.808,2.976,92.1,23.97,4.603,1.073587,12.78,0.001642803,0.002723525,0.09919076
"2018-04-24 06:35:00",52616,"CKVY",12.59,30.19,29.87,30.38,29.26,79.13,82.6,78.34,0.449,24.7,25.09,24.35,2.816,2.796,81,16.05,4.822,1.776831,12.78,0.001642803,0.002723525,0.09919076
"2018-04-24 06:40:00",52617,"CKVY",12.59,31,30.34,31,30.01,75.93,80.2,75.59,0.445,24.56,24.89,24.08,2.145,2.466,99.9,37.36,3.288,2.691597,12.78,0.001642803,0.002723525,0.09919076
"2018-04-24 06:45:00",52618,"CKVY",12.58,31.25,31.09,31.31,30.87,75.52,76.83,75.45,0.447,24.45,24.65,24.27,1.452,1.79,154.9,29.43,2.192,3.809238,12.78,0.002577207,0.004140295,0.1428366
"2018-04-24 06:50:00",52619,"CKVY",12.59,30.07,30.43,31.37,29.88,82.1,82.1,75.49,0.464,24.82,25.28,24.34,1.307,1.427,4.644,19.58,3.507,5.517338,12.79,0.002577207,0.004140295,0.1428366
"2018-04-24 06:55:00",52620,"CKVY",12.58,30.75,30.3,30.75,29.88,79.4,82.5,79.16,0.461,25.1,25.39,24.76,1.506,1.442,310.9,36.82,2.85,7.753214,12.79,0.002577207,0.004140295,0.1428366
"2018-04-24 07:00:00",52621,"CKVY",12.6,30.94,30.8,31,30.56,78.47,79.57,78.41,0.459,25.03,25.18,24.84,1.387,1.47,233.5,15.81,1.973,10.103,12.79,0.002541196,0.003561606,0.1883214
"2018-04-24 07:05:00",52622,"CKVY",12.6,30.63,30.91,31.12,30.56,81.2,81.2,78.34,0.469,25.35,25.84,24.83,0.974,1.068,320.5,74.74,2.192,12.6899,12.79,0.002541196,0.003561606,0.1883214
"2018-04-24 07:10:00",52623,"CKVY",12.61,30.87,30.62,31,30.38,79.3,81.5,79.3,0.463,25.24,25.64,24.92,1.13,1.088,356.7,7.243,3.069,15.82913,12.79,0.002541196,0.003561606,0.1883214
"2018-04-24 07:15:00",52624,"CKVY",12.62,31.43,31.17,31.49,30.87,78.13,80.2,78.06,0.466,25.46,25.86,25.09,1.416,1.222,326.3,18.12,1.973,21.63835,12.79,0.003739122,0.004667349,0.2347507
"2018-04-24 07:20:00",52625,"CKVY",12.64,31.43,31.52,31.68,31.37,80.7,81.7,78.13,0.482,26.1,26.67,25.41,1.611,1.548,1.646,42.07,2.63,28.7895,12.79,0.003739122,0.004667349,0.2347507
"2018-04-24 07:25:00",52626,"CKVY",12.65,31.92,31.58,31.92,31.37,78.61,80.7,78.03,0.479,25.99,26.31,25.62,1.408,1.518,337.2,21.71,2.192,36.87281,12.79,0.003739122,0.004667349,0.2347507
"2018-04-24 07:30:00",52627,"CKVY",12.67,32.23,32.06,32.23,31.86,77.88,79.88,77.85,0.48,26.33,26.72,25.99,1.328,1.383,284.9,16.69,1.754,44.40746,12.8,0.006534269,0.007859334,0.2812952
"2018-04-24 07:35:00",52628,"CKVY",12.68,32.47,32.44,32.78,32.04,77.02,77.88,74.2,0.479,25.84,26.24,25.3,1.455,1.344,242.8,37.69,5.042,51.80653,12.8,0.006534269,0.007859334,0.2812952
"2018-04-24 07:40:00",52629,"CKVY",12.71,32.22,32.24,32.53,32.1,78.64,79.22,76.81,0.485,26.2,26.54,25.71,1.73,1.636,266.8,10.77,5.042,59.58215,12.8,0.006534269,0.007859334,0.2812952
"2018-04-24 07:45:00",52630,"CKVY",12.72,32.6,32.42,32.66,32.1,79.8,80.6,78.33,0.499,26.79,27.28,26.19,1.654,1.702,262.1,22.19,1.973,65.99289,12.8,0.009010824,0.01062746,0.3279314
"2018-04-24 07:50:00",52631,"CKVY",12.75,33.03,32.83,33.09,32.53,74,79.84,74,0.471,26.85,27.2,25.65,1.509,1.608,211.1,22.34,4.384,71.61397,12.8,0.009010824,0.01062746,0.3279314
"2018-04-24 07:55:00",52632,"CKVY",12.78,33.89,33.6,33.95,33.03,74.99,75.92,71.73,0.494,26.14,27.1,25.26,1.426,1.407,158.2,14.74,3.069,74.26122,12.8,0.009010824,0.01062746,0.3279314
"2018-04-24 08:00:00",52633,"CKVY",12.8,34.08,34.08,34.26,33.83,70.01,75.03,69.98,0.465,26.25,27.1,25.33,2.428,1.928,189.8,16.66,5.918,77.70647,12.8,0.01069388,0.01265475,0.3740282
"2018-04-24 08:05:00",52634,"CKVY",12.85,34.45,34.39,34.63,34.02,69.8,70.7,68.64,0.47,25.45,25.78,25.15,3.153,2.797,184.7,19.41,6.357,83.2788,12.8,0.01069388,0.01265475,0.3740282
"2018-04-24 08:10:00",52635,"CKVY",12.93,34.82,34.75,34.94,34.45,68.57,72.14,68.46,0.469,26.03,26.77,25.51,3.763,3.436,185,15.22,5.699,97.2408,12.8,0.01069388,0.01265475,0.3740282
"2018-04-24 08:15:00",52636,"CKVY",13.09,36.98,35.77,37.05,34.76,69.5,72.55,66.44,0.518,26.84,28.59,24.85,4.427,3.945,183.8,21.37,9.86,136.7561,12.81,0.02075124,0.02505193,0.4195334
"2018-04-24 08:20:00",52637,"CKVY",13.19,36.18,36.26,37.11,35.81,68.15,70.7,64.93,0.492,26.43,28.04,25.41,5.723,5.087,185.8,14.3,11.62,197.6412,12.81,0.02075124,0.02505193,0.4195334
"2018-04-24 08:25:00",52638,"CKVY",13.62,36.98,36.58,37.17,36.06,65.47,70.8,64.86,0.488,26.8,27.76,25.41,6.447,6.043,139.7,24.31,9.86,238.3882,12.81,0.02075124,0.02505193,0.4195334
"2018-04-24 08:30:00",52639,"CKVY",13.65,37.17,37.45,37.91,36.8,64.13,69.53,63.65,0.481,27.38,28.44,26.06,7.222,6.949,157.8,13.74,13.37,295.3946,12.81,0.03317262,0.04059142,0.4632301
"2018-04-24 08:35:00",52640,"CKVY",13.67,36.97,36.7,37.17,36.3,68.7,69.38,63.75,0.512,26.55,27.66,25.23,6.919,7.211,162.8,13.7,11.18,304.7097,12.81,0.03317262,0.04059142,0.4632301
"2018-04-24 08:40:00",52641,"CKVY",13.84,38.27,37.55,38.39,36.97,65.64,69.14,61.96,0.514,26.81,28.06,25.76,6.717,6.827,160.4,15.3,8.11,336.2464,12.82,0.03317262,0.04059142,0.4632301
"2018-04-24 08:45:00",52642,"CKVY",13.78,37.65,38.07,38.52,37.65,62.37,65.33,59.83,0.477,26.46,27.8,25.22,6.496,6.641,173.2,12.14,10.08,347.1549,12.82,0.03685087,0.04560484,0.5061726
"2018-04-24 08:50:00",52643,"CKVY",13.72,37.77,37.67,37.96,37.47,62.37,66.08,60.11,0.479,26.23,27.55,24.95,6.348,6.349,169.4,9.91,8.77,348.0612,12.82,0.03685087,0.04560484,0.5061726
"2018-04-24 08:55:00",52644,"CKVY",13.73,37.03,37.18,37.84,36.72,62.3,63.95,59.76,0.465,25.28,26.26,24.47,6.525,6.423,180.1,9.74,10.08,321.2688,12.82,0.03685087,0.04560484,0.5061726
"2018-04-24 09:00:00",52645,"CKVY",13.69,36.85,36.89,37.16,36.66,62.55,63.06,60.69,0.464,24.94,25.73,24.42,6.107,6.292,180.1,10.92,8.33,256.8508,12.82,0.03072003,0.03914358,0.5481278
"2018-04-24 09:05:00",52646,"CKVY",13.79,37.46,37.21,37.52,36.79,65.22,66.15,61.44,0.495,26.31,27.14,25.13,6.682,6.395,157.1,8.93,11.84,221.9346,12.82,0.03072003,0.03914358,0.5481278
"2018-04-24 09:10:00",52647,"CKVY",13.7,37.21,37.24,37.58,36.96,62.23,65.25,60.1,0.468,25.61,26.93,24.47,7.689,7.088,136.8,9.84,13.15,207.9297,12.82,0.03072003,0.03914358,0.5481278
"2018-04-24 09:15:00",52648,"CKVY",13.88,37.51,37.2,37.58,36.96,60.58,62.43,59.13,0.461,24.93,25.56,24.32,8.27,8.22,113.9,20.3,14.03,210.8868,12.81,0.03027825,0.03922932,0.5873225
"2018-04-24 09:20:00",52649,"CKVY",13.84,38.19,38.01,38.44,37.51,61.2,64.42,58.76,0.478,26.04,27.21,24.75,7.978,7.98,120.1,12.51,11.18,240.1285,12.81,0.03027825,0.03922932,0.5873225
"2018-04-24 09:25:00",52650,"CKVY",13.81,37.64,37.66,38.19,37.33,59.75,62.16,58.41,0.457,25.12,26.07,24.15,8.17,8.32,120.9,12.51,15.56,253.2902,12.81,0.03027825,0.03922932,0.5873225
"2018-04-24 09:30:00",52651,"CKVY",13.77,38.44,38.14,38.81,37.64,59.27,62.4,58.24,0.468,25.67,26.86,24.36,8.57,8.13,129.9,13.44,14.69,273.5568,12.81,0.03517641,0.04554885,0.6245407
"2018-04-24 09:35:00",52652,"CKVY",13.76,38.13,38.11,38.5,37.64,59,62.5,57.14,0.46,25.3,26.56,23.96,9.19,9.2,123.9,18.27,15.12,263.1335,12.81,0.03517641,0.04554885,0.6245407
"2018-04-24 09:40:00",52653,"CKVY",13.75,38.25,38.1,38.37,37.88,61.19,61.74,57.28,0.479,25.02,26.23,24.25,7.633,8.31,73.19,11.18,7.234,258.5654,12.82,0.03517641,0.04554885,0.6245407
"2018-04-24 09:45:00",52654,"CKVY",13.76,38.12,38.14,38.37,37.94,59.19,61.64,57.27,0.461,24.98,26.36,24.29,5.347,6.597,75.26,31.52,5.918,239.833,12.82,0.03301433,0.04358384,0.6599117
"2018-04-24 09:50:00",52655,"CKVY",13.77,37.93,37.99,38.31,37.62,59.78,63.11,58.58,0.462,25.42,26.69,24.43,3.505,4.233,48.89,29.97,6.795,225.0317,12.82,0.03301433,0.04358384,0.6599117
"2018-04-24 09:55:00",52656,"CKVY",13.77,37.87,37.91,38.12,37.62,59.67,61.56,59.3,0.46,25.47,26.06,24.82,3.373,3.345,52.59,15.83,8.11,218.9216,12.82,0.03301433,0.04358384,0.6599117
"2018-04-24 10:00:00",52657,"CKVY",13.77,37.75,37.69,37.87,37.44,59.47,61.01,58.3,0.457,24.9,25.64,24.17,4.118,3.723,50.64,17.98,7.672,215.662,12.82,0.02951618,0.03599283,0.6922846
"2018-04-24 10:05:00",52658,"CKVY",13.78,37.93,37.76,38.06,37.44,58.75,61.18,57.99,0.454,24.75,25.71,24.17,3.967,4.101,48.75,18.17,5.699,207.39,12.82,0.02951618,0.03599283,0.6922846
"2018-04-24 10:10:00",52659,"CKVY",13.79,37.99,37.98,38.24,37.75,58.82,59.61,56.45,0.456,24.49,25.37,23.77,3.214,3.645,57.75,47.85,4.603,190.0803,12.82,0.02951618,0.03599283,0.6922846
"2018-04-24 10:15:00",52660,"CKVY",13.78,38.24,38.11,38.36,37.87,58.71,61.29,56.58,0.46,25.03,26.21,24,3.654,3.18,112.3,12.64,10.08,175.4104,12.81,0.02573585,0.03202559,0.7226273
"2018-04-24 10:20:00",52661,"CKVY",13.78,38.85,38.53,39.04,38.18,57.81,60.15,57.23,0.464,25.32,26.34,24.56,5.754,4.665,110.8,22.27,12.93,174.0178,12.81,0.02573585,0.03202559,0.7226273
"2018-04-24 10:25:00",52662,"CKVY",13.77,38.72,38.71,38.97,38.42,58.02,58.57,55.34,0.463,24.81,25.58,23.87,8.28,6.968,109.6,11.93,15.12,200.0519,12.81,0.02573585,0.03202559,0.7226273
"2018-04-24 10:30:00",52663,"CKVY",13.77,39.09,38.96,39.4,38.54,55.92,58.29,54.51,0.453,24.69,25.67,23.66,8.92,8.71,116.6,10.92,13.15,249.7707,12.81,0.03788124,0.04821351,0.7496067
"2018-04-24 10:35:00",52664,"CKVY",13.75,39.28,39.82,40.33,38.97,54,58.39,53.21,0.44,25.61,26.65,23.85,9.54,9.22,115.1,13.62,15.78,311.3661,12.81,0.03788124,0.04821351,0.7496067
"2018-04-24 10:40:00",52665,"CKVY",13.76,40.69,39.84,40.88,39.09,55.02,58.56,52.66,0.474,24.84,27.22,23.6,9.26,9.38,103.5,18.39,14.03,382.7472,12.82,0.03788124,0.04821351,0.7496067
"2018-04-24 10:45:00",52666,"CKVY",13.75,41.37,40.73,41.99,39.58,56.63,57.53,51.76,0.501,25.55,27.44,23.73,10.52,9.92,134.1,11.46,16.88,464.6282,12.82,0.06031727,0.07496322,0.773482
"2018-04-24 10:50:00",52667,"CKVY",13.76,40.19,40.67,41.8,40.13,53.89,56.43,51.52,0.455,25.05,27.16,23.97,10.03,10.43,102.3,20.52,18.85,558.1138,12.82,0.06031727,0.07496322,0.773482
"2018-04-24 10:55:00",52668,"CKVY",13.76,40.13,40.62,41.18,39.95,52.69,56.77,50.59,0.444,25.08,26.87,23.27,9.86,9.92,90.9,13.77,14.25,563.0352,12.82,0.06031727,0.07496322,0.773482
"2018-04-24 11:00:00",52669,"CKVY",13.76,41.55,40.85,41.68,40.01,56.15,56.74,51.35,0.5,25.39,27.22,24.04,9.58,9.8,104.6,17.55,15.56,535.4141,12.82,0.05914423,0.07472727,0.7948729
"2018-04-24 11:05:00",52670,"CKVY",13.76,41.55,42.35,45.26,40.69,51.28,59.79,49.46,0.457,26.65,31.55,24.03,9.49,9.18,135.9,14.33,15.56,533.9779,12.82,0.05914423,0.07472727,0.7948729
"2018-04-24 11:10:00",52671,"CKVY",13.76,40.87,41.02,41.49,40.56,53.37,55.05,50.15,0.463,25.17,26.39,23.52,10.16,10.07,127.4,13.1,15.78,565.2722,12.82,0.05914423,0.07472727,0.7948729
"2018-04-24 11:15:00",52672,"CKVY",13.76,40.25,40.89,41.74,40.25,49.91,55.36,49.7,0.423,24.61,26.76,22.96,9.65,9.91,124.4,19.85,15.34,598.0666,12.82,0.06780918,0.08403666,0.8126668
"2018-04-24 11:20:00",52673,"CKVY",13.76,41.61,41.18,41.8,40.07,52,55.57,48.5,0.464,24.73,26.79,22.74,8.77,9.28,96.3,32.31,11.84,582.2517,12.82,0.06780918,0.08403666,0.8126668
"2018-04-24 11:25:00",52674,"CKVY",13.76,40.56,40.98,41.61,40.44,50.39,55.05,49.63,0.432,24.41,26.39,23.32,8.21,8.61,107.2,27.49,14.69,545.3319,12.82,0.06780918,0.08403666,0.8126668
"2018-04-24 11:30:00",52675,"CKVY",13.75,42.48,41.5,42.54,40.44,52.58,55.53,49.15,0.485,24.99,27.37,23.19,7.976,8.11,111.5,29.99,17.32,517.9339,12.82,0.06779543,0.08336937,0.828387
"2018-04-24 11:35:00",52676,"CKVY",13.75,42.6,42.81,43.65,42.17,48.81,54.16,47.23,0.453,25.76,28.07,24.1,8.66,8.51,96.6,18.05,15.12,623.9146,12.82,0.06779543,0.08336937,0.828387
"2018-04-24 11:40:00",52677,"CKVY",13.75,41.73,41.82,42.6,41.36,47.5,53.95,47.43,0.426,24.41,26.71,23.14,7.44,8.1,105.4,17.19,12.28,711.2923,12.82,0.06779543,0.08336937,0.828387
"2018-04-24 11:45:00",52678,"CKVY",13.75,42.16,42.22,43.21,41.3,50.65,54.19,47.64,0.462,24.96,27.56,23.35,7.301,7.32,117.1,23.16,22.36,735.3447,12.82,0.07967447,0.09590741,0.8397145
"2018-04-24 11:50:00",52679,"CKVY",13.75,41.42,43,44.32,41.42,48.42,54.84,46.4,0.429,25.53,28.83,23.16,6.866,6.875,121.8,33.55,12.28,647.9597,12.82,0.07967447,0.09590741,0.8397145
"2018-04-24 11:55:00",52680,"CKVY",13.75,41.41,41.9,43.33,41.1,48.97,54.84,45.78,0.434,24.41,27.98,21.97,7.333,6.915,102.9,18.64,11.18,589.3658,12.82,0.07967447,0.09590741,0.8397145
"2018-04-24 12:00:00",52681,"CKVY",13.75,44.07,43.11,44.5,41.41,47.73,52.3,44.68,0.468,25.01,26.89,23.43,6.836,6.812,122.3,44.98,13.59,641.7914,12.82,0.08242337,0.09794752,0.848107
"2018-04-24 12:05:00",52682,"CKVY",13.74,42.7,42.87,44.25,41.97,46.39,48.76,44.2,0.432,23.49,25.65,22.32,6.656,7.22,197.8,27.16,14.69,684.2099,12.82,0.08242337,0.09794752,0.848107
"2018-04-24 12:10:00",52683,"CKVY",13.75,43.63,42.98,43.63,42.39,48.83,52.16,45.33,0.471,24.69,26.5,23.08,5.796,6.122,92.8,53.45,10.08,722.1378,12.82,0.08242337,0.09794752,0.848107
"2018-04-24 12:15:00",52684,"CKVY",13.75,43.19,43.67,44.49,42.89,46.53,51.33,43.44,0.441,24.67,27.49,22.78,5.715,6.06,84,17.63,10.08,780.4579,12.82,0.09056091,0.1067102,0.8537959
"2018-04-24 12:20:00",52685,"CKVY",13.74,43.87,43.15,44.62,42.27,44.85,54.01,44.37,0.437,24.65,28.94,22.17,5.493,5.291,106.4,19.15,9.21,786.4705,12.83,0.09056091,0.1067102,0.8537959
"2018-04-24 12:25:00",52686,"CKVY",13.75,43.93,43.2,43.93,42.27,49.2,50.58,43.2,0.48,23.98,26.43,21.86,5.612,5.556,94.1,22.74,8.11,783.6702,12.83,0.09056091,0.1067102,0.8537959
"2018-04-24 12:30:00",52687,"CKVY",13.75,44.43,44.25,44.86,43.62,44.02,51.6,43.06,0.438,24.95,27.73,22.64,5.213,5.364,109.3,25.01,10.3,768.2314,12.82,0.09264901,0.1076918,0.8551288
"2018-04-24 12:35:00",52688,"CKVY",13.75,45.23,44.96,45.35,44.49,44.4,50.06,41.93,0.455,24.85,27.42,23.02,5.269,5.209,168,27.45,10.08,803.3361,12.83,0.09264901,0.1076918,0.8551288
"2018-04-24 12:40:00",52689,"CKVY",13.75,45.97,46.02,46.65,45.29,43.54,48.79,41.65,0.459,25.75,28.25,23.98,6.515,6.074,158.9,12.99,13.59,894.0161,12.83,0.09264901,0.1076918,0.8551288
"2018-04-24 12:45:00",52690,"CKVY",13.73,45.91,45.62,45.97,45.17,41.45,49.68,40.11,0.436,24.19,27.89,22.86,6.524,6.463,187.9,37.55,8.33,916.733,12.83,0.110134,0.1278861,0.8529307
"2018-04-24 12:50:00",52691,"CKVY",13.75,45.04,46.19,47.14,44.98,42.58,49.27,39.94,0.434,25.27,28.26,22.66,6.424,6.311,156,17.11,10.3,939.6973,12.83,0.110134,0.1278861,0.8529307
"2018-04-24 12:55:00",52692,"CKVY",13.75,46.28,45.4,46.83,44.43,39.53,48.72,39.53,0.422,24.96,27.93,23.01,6.536,6.333,146.9,19.09,13.37,820.4174,12.83,0.110134,0.1278861,0.8529307
"2018-04-24 13:00:00",52693,"CKVY",13.73,47.69,46.36,47.69,45.47,43.64,46.59,39.11,0.491,24.69,27.24,22.36,6.558,6.697,165.7,28.38,9.21,840.0896,12.83,0.1026524,0.1209576,0.8476945
"2018-04-24 13:05:00",52694,"CKVY",13.74,47.94,47.12,48.06,45.84,41.72,46.86,38.22,0.474,24.96,28.05,22.65,6.371,6.64,184.8,31.62,11.4,849.6025,12.83,0.1026524,0.1209576,0.8476945
"2018-04-24 13:10:00",52695,"CKVY",13.74,45.71,46.51,48.06,45.71,39.83,46.45,39.04,0.416,24.27,27.5,22.26,5.453,6.169,117.2,21.71,10.96,997.3796,12.83,0.1026524,0.1209576,0.8476945
"2018-04-24 13:15:00",52696,"CKVY",13.74,46.32,47.25,48.73,45.58,40.99,47,36.84,0.438,24.98,28.06,21.87,4.831,4.882,152.5,27.81,10.74,993.5941,12.83,0.1237166,0.1431581,0.8393592
"2018-04-24 13:20:00",52697,"CKVY",13.74,47.06,46.37,47.67,45.46,46.58,46.58,38.25,0.512,23.64,27.66,21.56,4.252,4.406,159.7,85.8,10.3,1027.519,12.83,0.1237166,0.1431581,0.8393592
"2018-04-24 13:25:00",52698,"CKVY",13.73,47.18,48.07,48.91,47.06,38.9,47.13,37.39,0.429,25.52,28.01,23.16,4.6,4.174,142.2,41.97,10.52,1053.836,12.83,0.1237166,0.1431581,0.8393592
"2018-04-24 13:30:00",52699,"CKVY",13.73,45.51,46.53,47.11,45.51,40.2,42.81,38.38,0.417,23.74,25.07,22.3,4.795,4.873,33.11,52.48,7.453,1093.745,12.83,0.1285577,0.1461824,0.8279134
"2018-04-24 13:35:00",52700,"CKVY",13.72,45.94,45.78,46.5,45.39,40.37,46.03,38.96,0.425,23.57,26.64,22.53,4.412,4.574,234.9,67.43,8.99,905.8594,12.83,0.1285577,0.1461824,0.8279134
"2018-04-24 13:40:00",52701,"CKVY",13.72,47.85,46.48,47.92,45.32,42.6,45.41,38.79,0.482,24.48,27.61,21.95,3.104,3.745,161.6,76.58,7.234,695.251,12.83,0.1285577,0.1461824,0.8279134
"2018-04-24 13:45:00",52702,"CKVY",13.72,45.39,46.4,47.98,45.32,42.22,45.34,38.35,0.436,24.47,26.63,22.45,3.712,3.384,87.2,12.09,10.08,564.2104,12.83,0.06801958,0.08060864,0.812898
"2018-04-24 13:50:00",52703,"CKVY",13.72,46.31,45.42,46.31,44.95,40.2,45.31,39.86,0.43,23.63,25.58,22.01,4.207,4.191,88.3,24.15,7.234,495.0094,12.82,0.06801958,0.08060864,0.812898
"2018-04-24 13:55:00",52704,"CKVY",13.71,47.18,47.01,47.73,46.19,39.92,46.1,38.69,0.441,24.62,27.8,22.97,4.533,4.296,51.31,33.9,7.014,626.6644,12.82,0.06801958,0.08060864,0.812898
"2018-04-24 14:00:00",52705,"CKVY",13.71,45.94,47.53,49.4,45.94,39.79,47.81,37.94,0.419,25.04,29.43,22.67,4.525,4.545,24.49,17.75,11.62,706.8389,12.82,0.095833,0.1110229,0.7943047
"2018-04-24 14:05:00",52706,"CKVY",13.71,46.43,46.18,46.56,45.69,42.29,43.49,39.65,0.454,24.23,25.32,22.65,4.849,4.655,22.36,26.45,7.234,764.5159,12.82,0.095833,0.1110229,0.7943047
"2018-04-24 14:10:00",52707,"CKVY",13.71,48.66,47.79,48.66,46.5,44.66,46.68,39.31,0.521,25.86,28.1,23.6,5.168,5.126,16.87,26.14,7.234,730.5148,12.82,0.095833,0.1110229,0.7943047
"2018-04-24 14:15:00",52708,"CKVY",13.71,48.78,47.87,48.9,46.93,41.85,45.1,37.52,0.491,25.18,28.25,22.57,4.822,5.045,68.56,46.61,14.25,725.8204,12.82,0.09471138,0.1109369,0.772249
"2018-04-24 14:20:00",52709,"CKVY",13.71,47.11,47.36,48.84,46.56,43.05,44.45,38,0.474,24.85,26.66,22.72,5.148,4.934,99.1,24.71,11.18,727.6935,12.82,0.09471138,0.1109369,0.772249
"2018-04-24 14:25:00",52710,"CKVY",13.71,48.04,47.04,48.16,46.31,41.5,44.69,37.73,0.473,24.19,27.37,22.59,4.904,5.068,114.9,52.52,8.11,620.9482,12.82,0.09471138,0.1109369,0.772249
"2018-04-24 14:30:00",52711,"CKVY",13.71,48.41,47.87,48.41,47.48,38.35,42.33,37.42,0.443,24.4,26.13,23.15,4.622,4.896,18.49,40.35,8.11,596.0635,12.82,0.08161804,0.09734131,0.7483796
"2018-04-24 14:35:00",52712,"CKVY",13.71,49.15,48.63,49.15,48.23,37.25,41.91,36.29,0.443,24.32,26.55,23.16,3.825,4.275,29.91,70.03,7.453,708.1557,12.82,0.08161804,0.09734131,0.7483796
"2018-04-24 14:40:00",52713,"CKVY",13.7,50.45,49.2,50.45,48.47,37.87,42.63,34.99,0.472,24.78,28.04,22.18,3.863,3.793,133.3,24.31,7.234,873.9816,12.82,0.08161804,0.09734131,0.7483796
"2018-04-24 14:45:00",52714,"CKVY",13.7,48.65,49.42,50.45,48.65,34.5,41.06,33.34,0.403,23.21,27.4,21.37,3.47,3.562,55.05,75.25,5.261,893.1133,12.82,0.1191744,0.1360356,0.7213637
"2018-04-24 14:50:00",52715,"CKVY",13.7,49.33,48.98,49.7,48.35,34.13,39.72,33.92,0.408,22.83,25.71,21.34,3.13,3.217,290.3,41.15,6.576,907.2065,12.82,0.1191744,0.1360356,0.7213637
"2018-04-24 14:55:00",52716,"CKVY",13.69,49.51,49.17,49.69,48.77,34.19,37.38,32.92,0.412,22.7,24.45,21.47,2.829,2.983,319.4,39.68,6.138,896.9158,12.82,0.1191744,0.1360356,0.7213637
"2018-04-24 15:00:00",52717,"CKVY",13.68,50.49,49.41,50.49,48.77,37.93,39.47,33.88,0.474,23.71,26.51,21.91,2.887,2.907,255.2,28.34,7.014,888.1019,12.82,0.1155331,0.1306691,0.692156
"2018-04-24 15:05:00",52718,"CKVY",13.68,50.56,50.74,51.3,49.88,34.47,42.66,34.47,0.432,25.54,28.58,23.35,3.912,3.408,140.7,100.5,11.62,883.5893,12.82,0.1155331,0.1306691,0.692156
"2018-04-24 15:10:00",52719,"CKVY",13.67,51.85,51.28,52.22,50.43,39.06,41.43,32.51,0.513,26.29,29.17,22.6,4.305,4.053,141.8,30.78,10.3,884.5081,12.82,0.1155331,0.1306691,0.692156
"2018-04-24 15:15:00",52720,"CKVY",13.66,50.61,50.74,52.04,50.05,40.05,40.94,33.54,0.503,25.29,28.14,22.52,5.03,4.689,104.6,28.47,8.99,883.9029,12.82,0.117775,0.1352455,0.6572424
"2018-04-24 15:20:00",52721,"CKVY",13.66,49.49,50.28,51.59,49.31,37.13,42.69,34.29,0.447,24.94,29.45,23.37,5.272,5.217,53.31,30.8,11.62,880.6558,12.82,0.117775,0.1352455,0.6572424
"2018-04-24 15:25:00",52722,"CKVY",13.65,50.36,50.02,50.48,49.43,35.69,39.95,34.01,0.444,24.49,26.71,22.75,5.451,5.38,55.29,19.67,9.86,882.2512,12.82,0.117775,0.1352455,0.6572424
"2018-04-24 15:30:00",52723,"CKVY",13.65,49.55,49.83,50.36,49.49,32.92,38.75,32.44,0.397,23.21,25.81,21.29,5.042,5.14,29.17,45.91,7.014,882.7369,12.82,0.1157629,0.1354631,0.6233447
"2018-04-24 15:35:00",52724,"CKVY",13.64,51.47,50.31,51.47,49.49,34.08,38.81,32.64,0.442,23.7,26.46,21.61,3.69,4.458,92,47.25,6.795,874.4873,12.82,0.1157629,0.1354631,0.6233447
"2018-04-24 15:40:00",52725,"CKVY",13.64,51.22,51.34,52.39,50.66,34.39,39.02,31.06,0.442,23.98,27.14,21.73,3.281,3.315,319.8,45.88,8.55,852.9175,12.82,0.1157629,0.1354631,0.6233447
"2018-04-24 15:45:00",52726,"CKVY",13.63,50.17,50,51.22,49.43,33.53,36.1,32.37,0.414,22.6,24.01,21.56,3.506,3.49,294.6,25.74,10.52,827.7999,12.82,0.108981,0.1256745,0.5865469
"2018-04-24 15:50:00",52727,"CKVY",13.62,50.48,50.21,50.48,49.86,35.11,36.34,32.44,0.439,22.95,24.53,21.84,4.271,3.723,304.6,16.73,8.11,810.5643,12.82,0.108981,0.1256745,0.5865469
"2018-04-24 15:55:00",52728,"CKVY",13.62,50.85,50.6,50.97,50.11,34.42,36.76,32.13,0.436,23.17,24.82,21.85,4.752,4.644,287.1,17.85,8.99,798.0221,12.82,0.108981,0.1256745,0.5865469
"2018-04-24 16:00:00",52729,"CKVY",13.62,50.77,50.68,51.58,49.91,34.18,35.35,31.47,0.432,22.96,24.52,21.17,5.393,5.146,307.5,25.71,11.4,794.3971,12.82,0.1057226,0.1238796,0.54734
"2018-04-24 16:05:00",52730,"CKVY",13.62,51.88,51.52,52.44,50.77,31.81,36.58,31.64,0.419,23.96,25.82,22.83,5.499,5.467,290.3,28.34,9.64,789.3409,12.82,0.1057226,0.1238796,0.54734
"2018-04-24 16:10:00",52731,"CKVY",13.62,51.63,51.73,52.06,51.32,32.36,37.78,30.78,0.422,23.57,26.95,21.83,4.893,5.27,339.6,46.93,7.453,774.8954,12.82,0.1057226,0.1238796,0.54734
"2018-04-24 16:15:00",52732,"CKVY",13.6,51.32,51.85,52.43,51.32,31.43,39.8,30.78,0.405,24.58,28.31,21.77,4.251,4.285,55.05,24.87,8.33,754.106,12.82,0.1017838,0.1210478,0.505271
"2018-04-24 16:20:00",52733,"CKVY",13.61,50.7,50.95,51.5,50.57,32.29,36.06,31.33,0.407,22.92,24.99,21.53,3.8,4.065,84.7,40.95,6.138,714.3757,12.82,0.1017838,0.1210478,0.505271
"2018-04-24 16:25:00",52734,"CKVY",13.6,51.31,51.07,51.87,50.57,31.33,35.65,31.09,0.404,22.73,24.93,21.47,3.954,3.75,232.6,99,7.014,676.2176,12.81,0.1017838,0.1210478,0.505271
"2018-04-24 16:30:00",52735,"CKVY",13.6,51.87,51.12,51.87,50.88,35.41,36.26,30.92,0.466,22.74,25.78,21.33,3.423,3.829,323.2,50.51,6.576,657.6503,12.81,0.08693728,0.1028604,0.4630652
"2018-04-24 16:35:00",52736,"CKVY",13.6,51.43,51.53,52.11,51.19,30.88,36.44,30.64,0.4,23.15,26.23,21.44,3.358,3.424,309.3,37.6,8.77,624.5698,12.81,0.08693728,0.1028604,0.4630652
"2018-04-24 16:40:00",52737,"CKVY",13.6,51.31,51.61,51.99,51.06,34.04,35.99,30.81,0.438,22.89,25.87,21.38,2.424,3.025,124.3,78.5,2.85,563.2843,12.81,0.08693728,0.1028604,0.4630652
"2018-04-24 16:45:00",52738,"CKVY",13.61,49.52,50.68,51.43,49.52,32.39,35.75,32.22,0.39,23.05,24.89,21.18,2.512,2.228,3.318,61.61,6.576,383.876,12.81,0.04396038,0.05487357,0.4184907
"2018-04-24 16:50:00",52739,"CKVY",13.61,50.08,49.92,50.45,49.46,32.08,38.7,32.01,0.395,23.04,26.14,20.85,2.582,2.469,13.63,23.69,5.699,249.5837,12.81,0.04396038,0.05487357,0.4184907
"2018-04-24 16:55:00",52740,"CKVY",13.62,50.14,49.86,50.2,49.71,32.53,38.18,31.23,0.401,22.63,25.48,20.7,3.361,2.942,4.862,19.48,5.261,161.7591,12.8,0.04396038,0.05487357,0.4184907
"2018-04-24 17:00:00",52741,"CKVY",13.62,51.87,51.28,51.93,50.08,31.81,36.88,30.44,0.418,22.8,26.19,21.27,3.505,3.536,319.9,16.61,6.576,265.6651,12.8,0.04690562,0.05798392,0.3730353
"2018-04-24 17:05:00",52742,"CKVY",13.62,51.8,52.06,52.36,51.62,29.79,34.89,29.65,0.391,22.84,25.4,21.2,3.503,3.52,320.4,24.23,5.042,407.0244,12.8,0.04690562,0.05798392,0.3730353
"2018-04-24 17:10:00",52743,"CKVY",13.62,51.93,51.98,52.3,51.62,30.23,34,29.75,0.398,22.49,24.68,21.12,3.685,3.481,315.2,30.85,7.234,530.5509,12.8,0.04690562,0.05798392,0.3730353
"2018-04-24 17:15:00",52744,"CKVY",13.63,52.79,52.01,52.79,51.56,32.19,33.86,29.61,0.438,22.16,24.96,21.06,3.545,3.823,259.8,45.03,7.014,562.351,12.8,0.07503882,0.08999357,0.3267823
"2018-04-24 17:20:00",52745,"CKVY",13.62,53.35,53.08,53.53,52.67,29.13,33.01,28.65,0.405,22.71,24.59,21.21,2.845,3.269,282.9,36.8,6.138,548.4313,12.8,0.07503882,0.08999357,0.3267823
"2018-04-24 17:25:00",52746,"CKVY",13.63,53.22,52.98,53.41,52.67,33.45,33.8,29.07,0.462,23.32,25.4,21.48,2.343,2.704,356.6,27.22,3.726,534.9039,12.8,0.07503882,0.08999357,0.3267823
"2018-04-24 17:30:00",52747,"CKVY",13.63,53.41,53.18,53.53,52.79,33.38,34.52,28.83,0.465,23.36,26.12,21.34,2.397,2.153,328.6,44.63,8.33,518.6276,12.8,0.06829175,0.08076537,0.2795871
"2018-04-24 17:35:00",52748,"CKVY",13.61,52.67,52.8,53.47,52.3,29.07,33.86,28.93,0.394,22.88,25.45,21.02,2.891,2.699,45.68,54.72,7.453,500.1006,12.8,0.06829175,0.08076537,0.2795871
"2018-04-24 17:40:00",52749,"CKVY",13.6,52.85,52.88,53.41,52.48,30.37,31.33,28.69,0.414,21.97,23.37,20.99,3.111,2.888,241.1,39.61,7.014,479.9287,12.8,0.06829175,0.08076537,0.2795871
"2018-04-24 17:45:00",52750,"CKVY",13.61,52.55,53.13,53.66,52.48,28.38,32.84,28.24,0.383,22.63,25.09,20.62,3.214,3.317,297.8,29.12,6.576,463.1446,12.8,0.06075732,0.0734919,0.2327915
"2018-04-24 17:50:00",52751,"CKVY",13.61,53.53,52.71,53.59,51.99,29.72,30.09,27.97,0.415,21.06,22.9,20.05,2.595,2.843,14.56,78.72,6.357,446.0257,12.8,0.06075732,0.0734919,0.2327915
"2018-04-24 17:55:00",52752,"CKVY",13.61,53.9,53.71,54.15,53.35,27.56,30.64,27.28,0.391,21.62,23.7,20.61,1.902,2.363,4.27,72.95,3.069,428.6136,12.8,0.06075732,0.0734919,0.2327915
"2018-04-24 18:00:00",52753,"CKVY",13.61,53.59,53.17,53.9,52.79,28.52,32.84,27.28,0.4,21.9,24.87,20.71,1.168,1.549,40.19,29.47,4.384,410.3818,12.8,0.05144919,0.06184324,0.1863806
"2018-04-24 18:05:00",52754,"CKVY",13.61,54.52,54.68,55.38,53.59,29.68,32.15,26.8,0.43,22.91,25.5,20.9,1.403,1.046,183.3,69.95,7.891,392.7436,12.8,0.05144919,0.06184324,0.1863806
"2018-04-24 18:10:00",52755,"CKVY",13.6,53.59,53.52,54.58,52.92,28.79,32.63,27.22,0.403,21.95,25.53,20.09,2.343,2.07,185.5,26.19,8.77,376.1803,12.8,0.05144919,0.06184324,0.1863806
"2018-04-24 18:15:00",52756,"CKVY",13.61,53.16,53.44,53.78,53.04,28.59,29.79,25.6,0.394,19.99,22.49,18.96,2.554,2.41,155.9,73.6,4.603,360.4116,12.8,0.04337388,0.05216444,0.1406331
"2018-04-24 18:20:00",52757,"CKVY",13.61,53.16,53.07,53.53,52.79,26.32,30.92,26.02,0.363,20.24,23.48,18.99,2.615,2.799,56.76,44,4.165,344.5077,12.8,0.04337388,0.05216444,0.1406331
"2018-04-24 18:25:00",52758,"CKVY",13.61,52.92,53.12,53.41,52.79,26.8,30.4,26.05,0.366,20.61,22.95,19.12,2.329,2.296,332.8,18.55,4.384,328.072,12.8,0.04337388,0.05216444,0.1406331
"2018-04-24 18:30:00",52759,"CKVY",13.61,53.29,53.16,53.41,52.92,29.37,30.03,26.12,0.407,20.63,22.57,19.18,2.592,2.362,288.7,36.64,6.357,311.9312,12.8,0.03781232,0.04810141,0.09709546
"2018-04-24 18:35:00",52760,"CKVY",13.63,52.79,53,53.29,52.79,28.72,30.99,28.11,0.391,21.68,23.21,20.83,3.234,2.906,228.5,16,5.699,296.2897,12.8,0.03781232,0.04810141,0.09709546
"2018-04-24 18:40:00",52761,"CKVY",13.63,52.98,52.91,53.29,52.61,31.67,32.29,28.17,0.434,22.13,23.98,20.64,3.527,3.364,246,24.91,7.234,280.6862,12.8,0.03781232,0.04810141,0.09709546
"2018-04-24 18:45:00",52762,"CKVY",13.64,52.79,52.93,53.16,52.73,30.37,31.64,27.97,0.413,21.97,23.63,20.58,3.986,3.841,265,13.67,6.138,264.7202,12.79,0.03360644,0.04578126,0.05696845
"2018-04-24 18:50:00",52763,"CKVY",13.63,53.04,52.97,53.28,52.61,29,31.88,28.41,0.398,22.5,24.02,20.89,4.058,4.006,251.4,13,6.576,248.6069,12.79,0.03360644,0.04578126,0.05696845
"2018-04-24 18:55:00",52764,"CKVY",13.65,52.98,52.87,53.1,52.61,29.48,32.01,28.38,0.404,22.25,23.97,20.92,4.204,4.089,238.8,15.65,7.014,232.6835,12.79,0.03360644,0.04578126,0.05696845
"2018-04-24 19:00:00",52765,"CKVY",13.55,52.54,52.65,53.04,52.42,28.79,31.53,28.41,0.388,21.7,23.31,20.79,4.205,4.11,210.5,21.51,7.234,216.8552,12.79,0.02905206,0.04263464,0.02643144
"2018-04-24 19:05:00",52766,"CKVY",13.22,52.54,52.46,52.61,52.3,28.24,31.19,28.24,0.381,21.34,22.94,20.59,4.14,4.235,199.1,11.98,6.357,201.054,12.79,0.02905206,0.04263464,0.02643144
"2018-04-24 19:10:00",52767,"CKVY",13.18,52.67,52.55,52.79,52.36,31.88,32.19,28.31,0.432,21.83,23.83,20.52,3.732,3.97,214.3,18.98,5.918,185.2211,12.79,0.02905206,0.04263464,0.02643144
"2018-04-24 19:15:00",52768,"CKVY",13.15,52.48,52.55,52.79,52.36,33.97,35.1,28.76,0.457,23.55,25.72,21.1,3.406,3.694,232.2,12.56,5.261,169.603,12.79,0.02201386,0.03476619,0.01093288
"2018-04-24 19:20:00",52769,"CKVY",13.11,52.42,52.51,52.67,52.3,32.15,35.37,30.54,0.432,23.88,25.93,22.44,2.881,3.069,231.9,8.12,3.507,154.5543,12.78,0.02201386,0.03476619,0.01093288
"2018-04-24 19:25:00",52770,"CKVY",13.07,52.11,52.23,52.42,52.05,28.89,33.38,28.86,0.383,22.55,24.4,20.73,2.786,2.82,225.6,7.911,3.507,140.0896,12.78,0.02201386,0.03476619,0.01093288
"2018-04-24 19:30:00",52771,"CKVY",13.05,52.17,52.2,52.36,52.05,30.92,30.95,28.45,0.411,21.58,22.54,20.36,2.416,2.557,229.8,6.007,2.85,125.9536,12.78,0.00914399,0.01321925,0.002983085
"2018-04-24 19:35:00",52772,"CKVY",13.03,51.43,51.65,52.17,51.31,32.19,34.28,30.06,0.417,22.66,24.6,21.01,2.643,2.521,222.5,10.13,4.603,111.9149,12.78,0.00914399,0.01321925,0.002983085
"2018-04-24 19:40:00",52773,"CKVY",13.01,50.88,50.91,51.43,50.57,32.73,35.13,31.05,0.415,22.54,24.48,21.21,2.933,2.812,239.1,7.226,4.603,98.44083,12.78,0.00914399,0.01321925,0.002983085
"2018-04-24 19:45:00",52774,"CKVY",13,49.83,50.25,50.94,49.83,37.19,37.57,32.73,0.453,23.75,25.09,22.62,3.268,3.123,239.1,6.517,3.946,85.9798,12.78,0.00637432,0.00949019,2.340732E-05
"2018-04-24 19:50:00",52775,"CKVY",12.99,48.97,49.56,50.02,48.84,40.89,41.06,35.54,0.483,25.1,26.35,23.71,2.993,3.187,246.5,5.482,3.288,74.51535,12.78,0.00637432,0.00949019,2.340732E-05
"2018-04-24 19:55:00",52776,"CKVY",12.98,47.12,48.15,48.84,47.12,42.02,42.23,40.72,0.463,25.9,26.58,25.19,2.448,2.676,238.6,7.601,3.069,63.52381,12.78,0.00637432,0.00949019,2.340732E-05
"2018-04-24 20:00:00",52777,"CKVY",12.97,47.86,46.93,48.1,45.88,37.29,44.18,35.51,0.422,23.83,25.52,21.58,2.316,2.323,228.9,21.17,6.576,50.59018,12.77,0.003074445,0.004974005,2.5E-07
"2018-04-24 20:05:00",52778,"CKVY",12.96,45.26,46.36,47.92,45.14,43.39,43.39,37.36,0.446,24.17,24.59,23.08,2.027,2.173,250.6,6.855,2.85,35.24511,12.77,0.003074445,0.004974005,2.5E-07
"2018-04-24 20:10:00",52779,"CKVY",12.94,44.4,44.8,45.33,44.4,44.83,44.83,43.36,0.445,24.25,24.6,23.95,1.521,1.828,243.1,8.55,1.096,22.24745,12.77,0.003074445,0.004974005,2.5E-07
"2018-04-24 20:15:00",52780,"CKVY",12.94,43.66,43.98,44.46,43.6,46.75,47.64,44.83,0.452,24.86,25.53,24.32,0.603,1.093,313,54.6,0.438,13.72235,12.77,-0.001754432,-0.001766346,2.5E-07
"2018-04-24 20:20:00",52781,"CKVY",12.94,43.85,43.76,43.91,43.54,48.5,48.5,45.66,0.472,24.5,25.7,24.15,0.132,0.33,354.9,0.117,0,10.10484,12.77,-0.001754432,-0.001766346,2.5E-07
"2018-04-24 20:25:00",52782,"CKVY",12.94,40.47,42.12,43.79,40.41,59.52,60.03,48.71,0.508,27.68,28.41,25.74,0.799,0.369,88,33.25,3.726,6.829675,12.76,-0.001754432,-0.001766346,2.5E-07
"2018-04-24 20:30:00",52783,"CKVY",12.93,39.12,39.8,40.47,39.12,63.19,63.22,59.52,0.512,27.51,27.94,27.14,1.451,1.176,113.1,22.53,2.85,4.035352,12.76,-0.005684731,-0.008219393,2.5E-07
"2018-04-24 20:35:00",52784,"CKVY",12.92,39,39.12,39.37,38.75,65.35,65.63,62.23,0.527,27.86,28.53,27.18,2.435,1.904,124.2,7.682,4.603,2.025771,12.76,-0.005684731,-0.008219393,2.5E-07
"2018-04-24 20:40:00",52785,"CKVY",12.92,39.99,38.75,40.48,37.7,59.39,68.78,54.24,0.498,27.33,28.5,24.74,3.441,3.143,142.2,16.06,7.891,0.8593659,12.76,-0.005684731,-0.008219393,2.5E-07
"2018-04-24 20:45:00",52786,"CKVY",12.9,39.12,39.24,40.11,38.88,62.99,64.01,59.56,0.51,27.65,28.05,27.12,3.626,3.531,132.9,25.28,3.726,0.3068758,12.75,-0.001220996,-0.001061611,2.5E-07
"2018-04-24 20:50:00",52787,"CKVY",12.91,39.13,38.85,39.19,38.38,64.6,66.38,62.68,0.524,28.03,28.45,27.37,3.216,3.487,75.92,29.67,2.63,0.08683027,12.75,-0.001220996,-0.001061611,2.5E-07
"2018-04-24 20:55:00",52788,"CKVY",12.91,40,39.59,40.12,39.13,60.49,64.57,60.42,0.507,27.54,28.32,27.2,1.464,2.224,136.9,48.71,1.534,0.00733091,12.75,-0.001220996,-0.001061611,2.5E-07
"2018-04-24 21:00:00",52789,"CKVY",12.91,40.62,40.26,40.75,39.87,58.58,60.84,58.51,0.503,27.41,27.75,27.17,1.005,1.148,285.3,25.38,2.192,0,12.75,-0.002040767,-0.002210987,2.5E-07
"2018-04-24 21:05:00",52790,"CKVY",12.9,40.63,40.25,40.75,39.76,57.21,60.12,57.21,0.492,27.1,27.41,26.57,0.792,0.83,118.3,63.47,2.63,0,12.75,-0.002040767,-0.002210987,2.5E-07
"2018-04-24 21:10:00",52791,"CKVY",12.9,40.38,40.6,40.81,40.26,57.21,57.21,56.08,0.487,26.5,26.82,26.09,1.207,0.989,160.3,17.34,1.973,0,12.75,-0.002040767,-0.002210987,2.5E-07
"2018-04-24 21:15:00",52792,"CKVY",12.89,41.06,40.76,41.25,40.2,54.74,57.35,54.54,0.478,26.03,26.51,25.68,1.347,1.334,208.9,19.48,2.192,0,12.75,-0.004531198,-0.006142185,2.5E-07
"2018-04-24 21:20:00",52793,"CKVY",12.89,41,41.39,42.05,40.75,52.96,54.71,47.33,0.462,24.41,25.95,22.86,1.703,1.621,164.7,29.31,4.165,0,12.75,-0.004531198,-0.006142185,2.5E-07
"2018-04-24 21:25:00",52794,"CKVY",12.89,41.19,40.77,41.19,40.45,49.53,53.37,49.53,0.435,24.36,25.26,23.7,2.229,1.971,163,8.18,4.384,0,12.75,-0.004531198,-0.006142185,2.5E-07
"2018-04-24 21:30:00",52795,"CKVY",12.89,41.32,41.23,41.38,41.06,50.56,50.94,49.19,0.446,24.17,24.47,23.62,2.54,2.343,151.4,8.09,3.507,0,12.75,-0.001998787,-0.002108204,2.5E-07
"2018-04-24 21:35:00",52796,"CKVY",12.88,40.22,40.94,41.38,40.09,51.46,52.04,50.22,0.435,24.24,24.67,23.67,2.424,2.463,194.7,15.2,2.63,0,12.75,-0.001998787,-0.002108204,2.5E-07
"2018-04-24 21:40:00",52797,"CKVY",12.88,39.05,39.5,40.22,38.93,54.9,55.24,51.39,0.444,24.04,24.45,23.52,1.515,1.964,159.2,67.36,1.315,0,12.75,-0.001998787,-0.002108204,2.5E-07
"2018-04-24 21:45:00",52798,"CKVY",12.88,38.31,38.8,39.11,38.31,59.29,59.43,54.9,0.465,25.41,25.8,24.21,0.866,1.188,79.49,14.14,1.754,0,12.75,-0.002362463,-0.002674955,2.5E-07
"2018-04-24 21:50:00",52799,"CKVY",12.87,38.19,38.44,38.68,38.19,59.77,61.55,57.78,0.467,25.6,26.39,24.88,0.744,0.709,113.8,15.84,2.63,0,12.75,-0.002362463,-0.002674955,2.5E-07
"2018-04-24 21:55:00",52800,"CKVY",12.87,37.2,37.56,38.25,37.2,61.73,63.48,59.84,0.464,25.83,26.14,25.29,1.428,1.003,108.4,17.13,4.384,0,12.75,-0.002362463,-0.002674955,2.5E-07
"2018-04-24 22:00:00",52801,"CKVY",12.87,36.65,37.13,37.51,36.58,62.93,62.93,60.6,0.463,25.13,25.55,24.68,1.752,1.608,110.1,13.24,3.726,0,12.75,-0.004262892,-0.005739386,2.5E-07
"2018-04-24 22:05:00",52802,"CKVY",12.87,38.38,37.15,38.38,36.4,56.96,63.99,56.96,0.448,24.97,25.57,24.24,2.267,2.06,105.2,7.205,4.165,0,12.75,-0.004262892,-0.005739386,2.5E-07
"2018-04-24 22:10:00",52803,"CKVY",12.86,38.88,39.03,39.74,38.19,56.21,57.78,54.08,0.451,24.55,24.82,24.3,2.109,2.359,136.1,33.43,4.165,0,12.75,-0.004262892,-0.005739386,2.5E-07
"2018-04-24 22:15:00",52804,"CKVY",12.87,39.31,39.04,39.44,38.57,54.56,57.1,53.77,0.445,24.31,24.91,23.96,2.173,2.134,227,4.637,2.411,0,12.75,-0.001864322,-0.001960781,2.5E-07
"2018-04-24 22:20:00",52805,"CKVY",12.87,39.25,38.8,39.32,38.45,55.6,57.1,54.56,0.453,24.56,24.8,24.23,1.768,1.922,208.6,6.727,3.069,0,12.75,-0.001864322,-0.001960781,2.5E-07
"2018-04-24 22:25:00",52806,"CKVY",12.86,38.15,39.34,39.94,38.15,58.42,58.42,53.33,0.456,24.55,24.93,24.1,1.901,1.791,196,14.78,3.069,0,12.75,-0.001864322,-0.001960781,2.5E-07
"2018-04-24 22:30:00",52807,"CKVY",12.86,36.73,37.01,38.21,36.36,61.88,63.32,58.42,0.457,25.16,25.52,24.73,2.05,1.951,172.4,19.18,3.507,0,12.75,-0.002455654,-0.002835887,2.5E-07
"2018-04-24 22:35:00",52808,"CKVY",12.85,36.42,36.89,37.1,36.42,63.39,63.39,61.58,0.462,25.16,25.41,24.79,2.008,2.093,166.7,22.12,2.63,0,12.75,-0.002455654,-0.002835887,2.5E-07
"2018-04-24 22:40:00",52809,"CKVY",12.85,36.92,36.18,36.92,35.68,61.68,67.62,61.68,0.458,25.6,26.2,24.97,2.009,1.999,113.8,9.54,3.069,0,12.75,-0.002455654,-0.002835887,2.5E-07
"2018-04-24 22:45:00",52810,"CKVY",12.85,36.24,36.44,37.41,35.56,60.82,63.05,58.97,0.44,24.34,25.14,23.91,1.99,2.039,110.5,24.63,3.726,0,12.75,-0.002376527,-0.002741313,2.5E-07
"2018-04-24 22:50:00",52811,"CKVY",12.84,35.25,35.76,36.49,35.25,64.94,65.63,60.17,0.452,24.59,25.26,23.85,1.97,2.013,97.8,16.24,3.507,0,12.75,-0.002376527,-0.002741313,2.5E-07
"2018-04-24 22:55:00",52812,"CKVY",12.85,36.24,35.65,36.36,34.82,60.96,65.63,60.34,0.441,23.97,24.78,23.37,2.22,2.048,134.1,11.2,5.042,0,12.75,-0.002376527,-0.002741313,2.5E-07
"2018-04-24 23:00:00",52813,"CKVY",12.84,35.13,35.33,36.18,34.76,65.35,65.56,60.96,0.452,24.26,24.68,23.8,2.253,2.266,120,13.24,3.507,0,12.75,-0.002242062,-0.002553015,2.5E-07
"2018-04-24 23:05:00",52814,"CKVY",12.84,33.64,34.08,35.13,33.58,69.4,69.71,65.42,0.453,24.77,25.01,24.57,2.171,2.171,137.8,19.56,1.754,0,12.75,-0.002242062,-0.002553015,2.5E-07
"2018-04-24 23:10:00",52815,"CKVY",12.83,33.4,33.46,33.77,33.15,69.51,71.87,69.2,0.449,24.8,25.25,24.51,1.714,1.895,108,17.6,3.507,0,12.75,-0.002242062,-0.002553015,2.5E-07
"2018-04-24 23:15:00",52816,"CKVY",12.82,35.01,34.45,35.01,33.4,62.23,69.47,62.23,0.429,23.88,24.53,23.36,1.972,1.818,95.9,10.29,4.384,0,12.75,-0.002653698,-0.003184475,2.5E-07
"2018-04-24 23:20:00",52817,"CKVY",12.82,36.31,36.2,36.74,35.01,57.4,62.2,57.33,0.416,23.17,23.58,22.62,2.192,2.064,127.4,16.7,3.507,0,12.75,-0.002653698,-0.003184475,2.5E-07
"2018-04-24 23:25:00",52818,"CKVY",12.83,36.13,36.2,36.37,35.94,58.56,58.6,57.33,0.422,22.88,23.12,22.59,2.176,2.272,135.1,7.885,2.411,0,12.75,-0.002653698,-0.003184475,2.5E-07
"2018-04-24 23:30:00",52819,"CKVY",12.83,36.01,35.97,36.26,35.7,59.39,59.43,58.19,0.426,22.96,23.31,22.73,1.429,1.805,147.1,38.91,1.754,0,12.75,-0.002106305,-0.002344705,2.5E-07
"2018-04-24 23:35:00",52820,"CKVY",12.82,36.82,36.63,36.94,36.01,55.55,59.46,55.35,0.411,22.79,23.43,22.28,1.677,1.517,206.2,9.68,4.603,0,12.75,-0.002106305,-0.002344705,2.5E-07
"2018-04-24 23:40:00",52821,"CKVY",12.82,37.56,37.29,37.99,36.63,53.15,55.76,52.33,0.405,22.12,22.5,21.82,2.768,2.131,188.2,9.96,7.453,0,12.75,-0.002106305,-0.002344705,2.5E-07
"2018-04-24 23:45:00",52822,"CKVY",12.82,34.16,35.9,37.62,34.16,64.76,64.79,53.18,0.431,22.67,23.6,22,3.68,3.314,158.5,18.16,5.699,0,12.76,-0.001503555,-0.001463529,2.5E-07
"2018-04-24 23:50:00",52823,"CKVY",12.82,34.16,33.83,34.22,33.48,64.41,65.65,64.34,0.429,23.23,23.6,22.85,3.911,3.846,104,19.66,5.042,0,12.76,-0.001503555,-0.001463529,2.5E-07
"2018-04-24 23:55:00",52824,"CKVY",12.81,33.92,34.14,34.41,33.85,63.18,64.41,63.18,0.417,23.18,23.63,22.7,3.774,3.927,83.7,5.16,5.261,0,12.76,-0.001503555,-0.001463529,2.5E-07
"2018-04-25 00:00:00",52825,"CKVY",12.81,34.04,34.39,34.9,33.92,64,64,60.6,0.424,22.84,23.15,22.61,3.177,3.41,155.9,57.33,3.288,0,12.76,-0.0001667427,0.000264854,2.5E-07
"2018-04-25 00:05:00",52826,"CKVY",12.79,36.33,35.39,36.39,33.92,58.51,64,58.27,0.425,23.02,23.27,22.75,2.859,3.005,148.1,23.94,3.726,0,12.76,-0.0001667427,0.000264854,2.5E-07
"2018-04-25 00:10:00",52827,"CKVY",12.8,35.4,36.19,36.88,34.78,59.81,60.5,56,0.419,22.76,23.22,22.44,2.808,2.781,130.9,4.676,5.261,0,12.76,-0.0001667427,0.000264854,2.5E-07
"2018-04-25 00:15:00",52828,"CKVY",12.81,33.36,35.03,36.2,33.3,65.41,65.41,57.24,0.422,22.63,23.04,22.18,3.8,3.312,107.6,12.34,6.138,0,12.76,-0.0006181607,-0.0002733919,2.5E-07
"2018-04-25 00:20:00",52829,"CKVY",12.8,33,32.97,33.37,32.5,66.1,68.13,65.38,0.42,23.09,23.4,22.68,4.417,4.14,88.4,4.664,5.042,0,12.76,-0.0006181607,-0.0002733919,2.5E-07
"2018-04-25 00:25:00",52830,"CKVY",12.8,33.74,33.31,33.8,32.87,64.7,66.69,64.32,0.424,23.01,23.31,22.8,4.212,4.354,94.8,7.012,4.822,0,12.76,-0.0006181607,-0.0002733919,2.5E-07
"2018-04-25 00:30:00",52831,"CKVY",12.79,34.24,33.94,34.24,33.68,62.84,64.7,62.64,0.42,22.85,23.22,22.59,3.706,3.925,102.5,7.33,4.165,0,12.76,7.474477E-05,0.0005433158,2.5E-07
"2018-04-25 00:35:00",52832,"CKVY",12.8,33.56,33.33,34.18,32.51,64.01,65.66,62.43,0.416,22.52,22.88,21.91,3.638,3.656,106.6,10.39,4.603,0,12.76,7.474477E-05,0.0005433158,2.5E-07
"2018-04-25 00:40:00",52833,"CKVY",12.8,32.63,33.45,34.24,32.63,66.14,66.14,62.5,0.414,22.74,23.16,22.45,3.893,3.772,109.4,6.366,5.918,0,12.76,7.474477E-05,0.0005433158,2.5E-07
"2018-04-25 00:45:00",52834,"CKVY",12.79,32.94,31.9,32.94,31.21,68.48,71.39,66.21,0.434,23.13,23.76,22.5,3.957,3.904,116.2,10.2,4.384,0,12.76,-0.0003297591,2.66185E-05,2.5E-07
"2018-04-25 00:50:00",52835,"CKVY",12.78,31.64,33.31,34.05,31.58,67.58,68.44,64.29,0.407,23.21,23.74,22.06,3.553,3.826,131.8,9.1,4.165,0,12.76,-0.0003297591,2.66185E-05,2.5E-07
"2018-04-25 00:55:00",52836,"CKVY",12.78,31.21,30.56,31.64,29.97,71.43,74.14,67.58,0.423,22.52,23.14,21.98,2.722,3.047,165.3,11.93,3.507,0,12.76,-0.0003297591,2.66185E-05,2.5E-07
"2018-04-25 01:00:00",52837,"CKVY",12.78,33.62,33.53,34.92,31.21,61.33,71.36,60.13,0.4,22.72,23.11,21.65,2.825,2.765,154.5,11.8,4.822,0,12.76,-0.0009711323,-0.0008129326,2.5E-07
"2018-04-25 01:05:00",52838,"CKVY",12.78,30.84,30.87,33.43,29.91,71.02,72.39,61.4,0.414,21.95,22.65,21.39,2.256,2.545,266,73.73,3.507,0,12.76,-0.0009711323,-0.0008129326,2.5E-07
"2018-04-25 01:10:00",52839,"CKVY",12.77,31.89,31.46,31.95,30.71,68.96,71.02,68.89,0.419,22.65,22.94,22.3,1.912,2.12,329.9,19.18,1.754,0,12.76,-0.0009711323,-0.0008129326,2.5E-07
"2018-04-25 01:15:00",52840,"CKVY",12.77,31.09,31.77,32.26,31.09,69.57,70.71,68,0.41,22.86,23.41,22.3,1.411,1.61,65.22,32.75,3.726,0,12.76,-0.002394298,-0.002825274,2.5E-07
"2018-04-25 01:20:00",52841,"CKVY",12.77,30.53,31.5,32.08,30.53,67.31,70.3,66.86,0.387,22.62,23.07,20.99,1.641,1.466,58.18,46.81,3.946,0,12.76,-0.002394298,-0.002825274,2.5E-07
"2018-04-25 01:25:00",52842,"CKVY",12.76,30.22,30.13,30.47,29.54,72.02,72.87,67.38,0.409,21.94,22.55,20.76,1.74,1.727,250.5,19.19,3.069,0,12.76,-0.002394298,-0.002825274,2.5E-07
"2018-04-25 01:30:00",52843,"CKVY",12.76,29.24,30.2,30.66,29.24,72.26,72.26,70.82,0.395,22.04,22.54,21.28,1.286,1.518,302.8,17.12,3.069,0,12.76,-0.003143556,-0.003995578,2.5E-07
"2018-04-25 01:35:00",52844,"CKVY",12.76,28.99,28.96,29.24,28.62,76.42,76.49,72.33,0.413,21.85,22.59,21.2,1.593,1.423,277.9,26.24,4.165,0,12.76,-0.003143556,-0.003995578,2.5E-07
"2018-04-25 01:40:00",52845,"CKVY",12.76,28.87,29.01,29.18,28.81,76.87,76.9,76.04,0.413,22.5,22.67,22.27,1.316,1.497,250.8,9.16,1.754,0,12.76,-0.003143556,-0.003995578,2.5E-07
"2018-04-25 01:45:00",52846,"CKVY",12.75,29.12,29.07,29.3,28.75,76.11,77.9,76.11,0.414,22.85,23.2,22.4,2.056,1.652,260.1,11.31,4.822,0,12.76,-0.003299817,-0.00425883,2.5E-07
"2018-04-25 01:50:00",52847,"CKVY",12.75,27.51,27.47,29.12,26.71,78.24,78.72,73.85,0.398,21.03,22.52,20.28,2.547,2.346,306.9,17.1,5.042,0,12.76,-0.003299817,-0.00425883,2.5E-07
"2018-04-25 01:55:00",52848,"CKVY",12.73,28.81,28.37,29,27.51,73.67,78.17,73.67,0.395,21.92,22.17,21.44,3.541,2.999,310.9,14.19,4.384,0,12.76,-0.003299817,-0.00425883,2.5E-07
"2018-04-25 02:00:00",52849,"CKVY",12.75,27.51,27.23,28.87,26.52,79.24,79.37,73.19,0.403,20.66,22.06,19.91,4.13,3.889,304,16.48,6.357,0,12.76,-0.001618809,-0.001744007,2.5E-07
"2018-04-25 02:05:00",52850,"CKVY",12.74,29,28.48,29.12,27.64,75.08,79.2,74.94,0.406,22.14,22.56,21.61,3.922,4.028,3.389,13.73,5.48,0,12.75,-0.001618809,-0.001744007,2.5E-07
"2018-04-25 02:10:00",52851,"CKVY",12.74,29.3,29.23,29.61,28.87,73.64,75.08,73.26,0.403,22.03,22.33,21.55,3.962,3.948,30.2,7.724,4.165,0,12.76,-0.001618809,-0.001744007,2.5E-07
"2018-04-25 02:15:00",52852,"CKVY",12.72,29.49,29.49,29.86,29.12,73.19,73.64,72.2,0.404,21.87,22.14,21.51,3.412,3.747,25.11,3.953,3.726,0,12.76,-0.0009156024,-0.0007998202,2.5E-07
"2018-04-25 02:20:00",52853,"CKVY",12.73,29.24,29.27,29.92,28.75,71.96,74.19,71.54,0.393,21.76,22.25,21.2,3,3.185,10.44,14.93,3.288,0,12.76,-0.0009156024,-0.0007998202,2.5E-07
"2018-04-25 02:25:00",52854,"CKVY",12.73,31.22,29.99,31.22,29,67.35,73.5,67.35,0.399,21.7,22.26,21.34,2.687,2.862,90.6,26.52,3.507,0,12.76,-0.0009156024,-0.0007998202,2.5E-07
"2018-04-25 02:30:00",52855,"CKVY",12.72,31.34,31.6,31.84,31.22,65.67,67.32,64.81,0.391,21.46,21.77,21,1.933,2.304,191.2,53.9,1.973,0,12.76,-0.001554839,-0.00163023,2.5E-07
"2018-04-25 02:35:00",52856,"CKVY",12.71,29.06,30.03,31.34,28.93,72.4,72.4,64.98,0.392,20.86,21.35,20.31,1.741,1.869,4.561,65.3,5.918,0,12.76,-0.001554839,-0.00163023,2.5E-07
"2018-04-25 02:40:00",52857,"CKVY",12.72,28.26,28.74,29.18,28.2,72.54,74.26,71.51,0.38,21.25,21.72,20.27,1.145,1.447,88.9,33.01,1.534,0,12.76,-0.001554839,-0.00163023,2.5E-07
"2018-04-25 02:45:00",52858,"CKVY",12.71,29.13,28.76,29.31,28.26,72.72,74.61,72.54,0.395,21.5,21.93,20.57,0.859,1,7.782,11.39,0,0,12.76,-0.003269639,-0.004225661,2.5E-07
"2018-04-25 02:50:00",52859,"CKVY",12.71,25.91,27.53,29.37,25.91,75.3,76.05,71,0.359,20.18,21.68,19.18,0.735,0.769,253.3,37.81,2.85,0,12.76,-0.003269639,-0.004225661,2.5E-07
"2018-04-25 02:55:00",52860,"CKVY",12.71,24.93,25.1,25.91,24.8,81.4,81.4,74.37,0.372,19.12,20.2,18.26,0.985,0.672,81.4,26.9,5.699,0,12.76,-0.003269639,-0.004225661,2.5E-07
"2018-04-25 03:00:00",52861,"CKVY",12.71,25.85,25.31,25.92,24.86,82.3,83.5,81.3,0.391,20.8,21.31,19.96,1.556,1.328,160,98.7,4.384,0,12.76,-0.003921726,-0.005427034,2.5E-07
"2018-04-25 03:05:00",52862,"CKVY",12.69,25.54,26.25,26.84,25.48,78.32,82.3,77.5,0.367,20.7,21.44,19.67,1.893,1.582,274.4,40.42,5.48,0,12.76,-0.003921726,-0.005427034,2.5E-07
"2018-04-25 03:10:00",52863,"CKVY",12.69,25.73,25.4,25.85,24.93,79.97,81.6,78.32,0.378,20.17,20.89,19.5,2.583,2.369,294,4.426,4.384,0,12.76,-0.003921726,-0.005427034,2.5E-07
"2018-04-25 03:15:00",52864,"CKVY",12.69,24.8,25.33,25.85,24.56,82.3,82.3,78.53,0.374,19.92,20.53,19.27,2.662,2.626,2.177,71.08,3.946,0,12.76,-0.00246975,-0.002984593,2.5E-07
"2018-04-25 03:20:00",52865,"CKVY",12.68,24.56,24.7,24.99,24.31,83.2,83.3,81.7,0.374,20.18,20.6,19.6,1.974,2.46,128.9,45.87,1.096,0,12.76,-0.00246975,-0.002984593,2.5E-07
"2018-04-25 03:25:00",52866,"CKVY",12.68,23.63,24.79,25.3,23.63,79.87,83.9,79.29,0.346,19.99,20.8,18.33,1.806,1.796,255.1,25.43,5.261,0,12.76,-0.00246975,-0.002984593,2.5E-07
"2018-04-25 03:30:00",52867,"CKVY",12.68,23.94,23.3,23.94,22.7,84.4,85.8,79.87,0.37,19,20.18,18.21,2.629,2.176,288,4.324,5.48,0,12.76,-0.00255159,-0.003118366,2.5E-07
"2018-04-25 03:35:00",52868,"CKVY",12.67,24.07,24.25,24.56,23.88,83.3,84.5,83.3,0.367,20.11,20.45,19.67,3.583,3.094,277.7,14.29,3.946,0,12.76,-0.00255159,-0.003118366,2.5E-07
"2018-04-25 03:40:00",52869,"CKVY",12.67,22.65,23.39,24.07,22.58,83.3,84.3,82.7,0.346,19.15,19.73,18.23,3.075,3.54,232.8,52.55,3.288,0,12.76,-0.00255159,-0.003118366,2.5E-07
"2018-04-25 03:45:00",52870,"CKVY",12.66,23.33,22.95,23.33,22.59,87.2,87.2,83.3,0.373,19.35,20.08,18.29,1.777,2.409,95.8,14.85,1.754,0,12.76,-0.001972364,-0.002260217,2.5E-07
"2018-04-25 03:50:00",52871,"CKVY",12.66,24.5,23.99,24.57,23.27,85.8,87.4,85.7,0.385,20.62,20.93,20.02,0.873,1.334,118.3,4.285,1.754,0,12.76,-0.001972364,-0.002260217,2.5E-07
"2018-04-25 03:55:00",52872,"CKVY",12.66,24.88,24.83,25.06,24.5,85.2,85.8,85.1,0.389,21.08,21.38,20.79,0.66,0.7,61.77,39.49,1.534,0,12.76,-0.001972364,-0.002260217,2.5E-07
"2018-04-25 04:00:00",52873,"CKVY",12.66,25.31,25.14,25.5,24.88,84.1,85.2,84.1,0.391,21.15,21.54,20.86,0.772,0.734,79.05,34.2,1.315,0,12.76,-0.003945962,-0.005487018,2.5E-07
"2018-04-25 04:05:00",52874,"CKVY",12.65,25.25,25.04,25.37,24.69,84.7,84.9,83,0.392,20.94,21.38,20.34,0.968,0.78,49.64,28.74,3.288,0,12.76,-0.003945962,-0.005487018,2.5E-07
"2018-04-25 04:10:00",52875,"CKVY",12.65,24.94,25.55,25.99,24.88,82,84.7,80.1,0.375,20.93,21.65,19.83,1.14,1.066,38.13,53.78,2.85,0,12.76,-0.003945962,-0.005487018,2.5E-07
"2018-04-25 04:15:00",52876,"CKVY",12.64,24.33,25.09,25.5,24.27,80.8,84.5,80.5,0.36,20.64,21.41,19.23,1.545,1.235,225,17.87,3.288,0,12.76,-0.003822575,-0.005243543,2.5E-07
"2018-04-25 04:20:00",52877,"CKVY",12.64,20.12,21.68,24.33,20,86,86,80.2,0.321,17.05,19.28,15.21,2.206,1.988,249.9,6.648,4.384,0,12.76,-0.003822575,-0.005243543,2.5E-07
"2018-04-25 04:25:00",52878,"CKVY",12.64,22.41,20.63,22.47,19.87,89.5,89.7,86,0.368,17.59,19.84,16.48,2.376,2.208,274.2,8.15,3.069,0,12.76,-0.003822575,-0.005243543,2.5E-07
"2018-04-25 04:30:00",52879,"CKVY",12.64,24.94,23.96,25.07,22.47,82.4,89.5,82.1,0.377,20.38,21.02,19.83,2.39,2.434,244.8,20.52,3.288,0,12.76,-0.002462388,-0.003004254,2.5E-07
"2018-04-25 04:35:00",52880,"CKVY",12.63,23.15,24.43,25.44,23.09,80.4,82.6,79.93,0.341,19.42,20.82,17.96,2.088,2.263,286.5,50.03,3.288,0,12.76,-0.002462388,-0.003004254,2.5E-07
"2018-04-25 04:40:00",52881,"CKVY",12.63,22.54,22.71,23.09,22.35,84.1,84.1,80.3,0.348,18.29,18.85,17.48,1.745,1.95,302.9,80.1,2.192,0,12.76,-0.002462388,-0.003004254,2.5E-07
"2018-04-25 04:45:00",52882,"CKVY",12.63,23.59,23.21,23.65,22.35,85.2,86.7,84.3,0.368,19.63,20.18,18.38,1.43,1.667,178.4,48.38,3.288,0,12.76,-0.002677896,-0.003327843,2.5E-07
"2018-04-25 04:50:00",52883,"CKVY",12.62,22.78,23.37,23.71,22.78,84.4,85.2,84,0.353,19.39,19.89,18.77,1.153,1.246,247.8,28,2.192,0,12.76,-0.002677896,-0.003327843,2.5E-07
"2018-04-25 04:55:00",52884,"CKVY",12.62,22.35,22.48,22.85,22.23,86.4,86.4,84.4,0.354,18.7,18.91,18.49,1.083,1.108,0.708,64.26,1.534,0,12.76,-0.002677896,-0.003327843,2.5E-07
"2018-04-25 05:00:00",52885,"CKVY",12.61,22.29,22.35,22.47,22.23,86.5,87.1,86.4,0.354,19.03,19.21,18.8,0.896,0.92,170.3,47.99,1.534,0,12.76,-0.003551412,-0.004827851,2.5E-07
"2018-04-25 05:05:00",52886,"CKVY",12.61,21.86,21.78,22.35,21.42,87.3,87.3,85.4,0.35,18.28,18.93,17.85,0.788,0.813,309.2,31.7,1.754,0,12.76,-0.003551412,-0.004827851,2.5E-07
"2018-04-25 05:10:00",52887,"CKVY",12.61,22.6,21.97,22.6,21.67,87.6,87.7,86.5,0.363,18.71,19.49,18.36,1.025,0.917,316.4,12.55,2.192,0,12.76,-0.003551412,-0.004827851,2.5E-07
"2018-04-25 05:15:00",52888,"CKVY",12.61,23.71,23.41,23.84,22.6,83.9,88,83.9,0.364,19.99,20.33,19.46,1.185,1.076,257.4,21.25,3.507,0,12.76,-0.003718674,-0.00515188,0.0001665711
"2018-04-25 05:20:00",52889,"CKVY",12.61,22.78,22.39,23.71,21.79,86.3,86.4,80.7,0.361,18.14,19.53,16.99,2.058,1.671,307.4,15.79,5.261,0,12.76,-0.003718674,-0.00515188,0.0001665711
"2018-04-25 05:25:00",52890,"CKVY",12.6,23.59,23.6,24.08,22.72,82.7,86.4,82.7,0.357,19.71,20.31,19.1,2.251,2.232,320.8,20,3.726,0,12.76,-0.003718674,-0.00515188,0.0001665711
"2018-04-25 05:30:00",52891,"CKVY",12.6,23.9,23.54,23.96,23.09,83.4,83.7,81.8,0.365,19.11,19.67,18.4,2.364,2.353,336,24.03,2.411,0,12.76,-0.002576017,-0.003169384,0.003924069
"2018-04-25 05:35:00",52892,"CKVY",12.6,22.66,24.01,24.46,22.66,77.81,83.4,77.74,0.323,19.4,20.09,16.78,1.707,2.007,10.5,53.3,3.069,0,12.76,-0.002576017,-0.003169384,0.003924069
"2018-04-25 05:40:00",52893,"CKVY",12.6,22.98,21.67,22.98,20.75,88,88.1,77.77,0.37,17.53,19.98,16.4,1.816,1.748,299.1,27.54,3.288,0,12.77,-0.002576017,-0.003169384,0.003924069
"2018-04-25 05:45:00",52894,"CKVY",12.59,22.3,22.79,23.28,22.17,84.4,88,83,0.346,18.92,20.08,17.83,1.821,1.82,297.2,11.52,2.192,0,12.77,0.001120693,0.001900846,0.01266601
"2018-04-25 05:50:00",52895,"CKVY",12.59,22.86,21.99,22.86,21.43,87.8,87.8,83.6,0.368,18.19,19.79,17.53,1.849,1.802,291.8,17.47,2.85,0,12.77,0.001120693,0.001900846,0.01266601
"2018-04-25 05:55:00",52896,"CKVY",12.59,23.6,23.93,24.34,22.86,81.1,88,81.1,0.351,20.12,20.57,18.56,1.536,1.678,317.1,26.21,2.85,0,12.77,0.001120693,0.001900846,0.01266601
"2018-04-25 06:00:00",52897,"CKVY",12.59,19.64,21.28,23.6,19.39,86.8,86.8,80.9,0.317,16.87,18.68,15.73,1.946,1.673,244.8,8.02,3.946,0,12.77,0.00100058,0.001690058,0.03035822
"2018-04-25 06:05:00",52898,"CKVY",12.58,21.06,21.25,22.11,19.45,86.3,90.6,86.3,0.335,18.46,19.63,16.23,2.442,2.219,265.7,16.47,5.261,0,12.77,0.00100058,0.001690058,0.03035822
"2018-04-25 06:10:00",52899,"CKVY",12.57,18.96,19.44,21.06,18.9,90,90,85.5,0.32,16.27,17.6,15.69,2.897,2.65,245.1,2.527,3.288,0.03186719,12.77,0.00100058,0.001690058,0.03035822
"2018-04-25 06:15:00",52900,"CKVY",12.57,19.39,19.14,19.45,18.77,91.8,91.9,89.9,0.332,16.98,17.47,16.41,2.608,2.853,230.4,3.695,2.63,0.1609057,12.77,0.000946685,0.001586983,0.06325933
"2018-04-25 06:20:00",52901,"CKVY",12.58,18.65,19.01,19.45,18.59,90.5,91.9,90.3,0.317,16.82,17.46,16.22,1.533,2.079,234.8,7.348,1.096,0.4681678,12.77,0.000946685,0.001586983,0.06325933
"2018-04-25 06:25:00",52902,"CKVY",12.58,19.58,19.02,19.58,18.59,92.5,92.6,90.4,0.337,16.94,17.76,16.25,0.632,1.073,242.5,0.127,0,1.067473,12.77,0.000946685,0.001586983,0.06325933
"2018-04-25 06:30:00",52903,"CKVY",12.58,20.51,20.13,20.63,19.52,92.6,93.1,92.5,0.351,18.39,18.86,17.71,0.289,0.435,354.7,33.65,1.754,2.116698,12.77,0.0006362144,0.0008934091,0.1041625
"2018-04-25 06:35:00",52904,"CKVY",12.58,21.19,20.89,21.25,20.44,92,92.7,91.6,0.359,18.95,19.29,18.59,0.561,0.4,37.99,16.85,2.192,3.854355,12.76,0.0006362144,0.0008934091,0.1041625
"2018-04-25 06:40:00",52905,"CKVY",12.58,21.37,21.25,21.37,21.06,91.7,92,91.4,0.361,19.2,19.42,18.97,0.725,0.674,68.94,12.78,1.096,6.32086,12.77,0.0006362144,0.0008934091,0.1041625
"2018-04-25 06:45:00",52906,"CKVY",12.59,22.3,21.81,22.36,21.31,92.1,92.7,91.6,0.377,19.86,20.46,19.25,0.915,0.77,76.02,3.014,1.973,9.315784,12.77,0.001231796,0.001431509,0.1480717
"2018-04-25 06:50:00",52907,"CKVY",12.6,23.1,22.7,23.1,22.3,88.7,92.1,88.7,0.375,20.29,20.44,20.15,1.268,1.115,76.61,4.984,2.411,12.6125,12.77,0.001231796,0.001431509,0.1480717
"2018-04-25 06:55:00",52908,"CKVY",12.6,23.47,23.34,23.6,23.1,85.1,88.7,84.7,0.366,19.86,20.31,19.32,1.698,1.462,92.1,5.719,2.63,21.32281,12.77,0.001231796,0.001431509,0.1480717
"2018-04-25 07:00:00",52909,"CKVY",12.63,24.22,23.71,24.22,23.35,84,85.1,83.6,0.373,19.6,20.1,19.14,1.582,1.719,100.2,5.252,1.973,36.46493,12.77,0.004701535,0.005457172,0.1939286
"2018-04-25 07:05:00",52910,"CKVY",12.64,24.71,24.58,24.78,24.16,83.6,84,82.5,0.379,20.24,20.49,19.96,1.283,1.403,150.8,35.45,1.754,54.67244,12.77,0.004701535,0.005457172,0.1939286
"2018-04-25 07:10:00",52911,"CKVY",12.67,25.08,24.97,25.21,24.59,81.4,83.7,81.4,0.374,20.47,20.71,20.15,1.237,1.226,211.9,24.43,3.069,70.75677,12.78,0.004701535,0.005457172,0.1939286
"2018-04-25 07:15:00",52912,"CKVY",12.71,24.22,24.53,25.08,24.09,83.3,83.3,81.3,0.37,19.87,20.2,19.51,1.785,1.418,225.8,14.32,4.822,83.59201,12.78,0.008121178,0.009230717,0.2407272
"2018-04-25 07:20:00",52913,"CKVY",12.76,23.85,23.79,24.22,23.47,86.6,86.6,83.3,0.378,19.8,20.48,19.55,2.436,2.109,239.8,16.65,5.261,96.70555,12.78,0.008121178,0.009230717,0.2407272
"2018-04-25 07:25:00",52914,"CKVY",12.83,25.64,24.62,25.7,23.91,86.9,87.4,86.5,0.409,21.28,22.35,20.49,3.008,2.742,214.9,43.35,5.699,110.172,12.79,0.008121178,0.009230717,0.2407272
"2018-04-25 07:30:00",52915,"CKVY",12.86,27.37,26.52,27.37,25.64,84.3,87,84.2,0.427,22.8,23.3,22.26,3.816,3.535,155.8,6.832,7.014,124.4378,12.79,0.01083393,0.01244617,0.287448
"2018-04-25 07:35:00",52916,"CKVY",12.86,28.3,27.89,28.42,27.25,78.91,84.3,78.81,0.415,22.77,23.31,22.44,4.601,4.222,169.3,5.861,6.795,139.4315,12.79,0.01083393,0.01244617,0.287448
"2018-04-25 07:40:00",52917,"CKVY",12.88,28.55,28.44,28.67,28.24,80.2,80.9,78.91,0.425,23.01,23.54,22.54,5.14,4.874,157.8,5.84,6.357,155.0605,12.8,0.01083393,0.01244617,0.287448
"2018-04-25 07:45:00",52918,"CKVY",12.9,29.1,28.71,29.17,28.42,82.2,82.2,79.19,0.446,23.49,24.41,22.8,4.469,4.819,139.2,12.09,4.822,171.1311,12.8,0.0156697,0.01874429,0.3335561
"2018-04-25 07:50:00",52919,"CKVY",12.91,29.72,29.35,29.79,29.04,80.5,82.4,78.09,0.448,23.99,24.53,23.08,3.832,4.147,154.5,14.19,5.042,186.4823,12.8,0.0156697,0.01874429,0.3335561
"2018-04-25 07:55:00",52920,"CKVY",12.94,30.28,29.94,30.28,29.6,76.44,80.5,76.44,0.435,23.87,24.53,23.3,3.371,3.566,164,8.39,5.042,201.2509,12.81,0.0156697,0.01874429,0.3335561
"2018-04-25 08:00:00",52921,"CKVY",12.96,30.78,30.49,30.9,30.09,76.68,77.64,74.76,0.446,23.89,24.65,23.19,3.445,3.301,160.4,12.14,4.822,216.393,12.81,0.02008383,0.02338121,0.3794086
"2018-04-25 08:05:00",52922,"CKVY",12.97,31.64,31.19,31.76,30.65,75.27,77.85,74.69,0.453,24.64,25.27,23.93,3.255,3.374,144.8,23.19,4.384,230.5265,12.81,0.02008383,0.02338121,0.3794086
"2018-04-25 08:10:00",52923,"CKVY",12.99,31.89,31.66,32.01,31.27,73.21,75.1,71.87,0.445,24.06,24.84,23.28,2.937,3.152,144.1,21.76,3.946,245.2886,12.81,0.02008383,0.02338121,0.3794086
"2018-04-25 08:15:00",52924,"CKVY",13.08,32.56,31.98,32.75,31.52,72.58,75.16,71.76,0.453,24.34,25.57,23.46,2.604,2.803,153.1,21.23,3.946,260.142,12.82,0.02528746,0.02906056,0.4245389
"2018-04-25 08:20:00",52925,"CKVY",13.26,32.74,32.47,32.87,32.19,69.69,72.65,69.62,0.439,24.08,24.85,23.58,2.317,2.489,147.5,11.72,4.165,276.2676,12.82,0.02528746,0.02906056,0.4245389
"2018-04-25 08:25:00",52926,"CKVY",13.59,33.92,33.5,33.98,32.74,69.76,71.69,68.56,0.46,24.81,25.41,23.9,1.924,2.096,166.4,28.28,3.069,290.7513,12.82,0.02528746,0.02906056,0.4245389
"2018-04-25 08:30:00",52927,"CKVY",14.05,34.54,33.84,34.6,33.49,69.73,70.79,66.67,0.471,24.62,25.98,23.71,1.771,1.888,168.7,31.27,3.507,304.5213,12.82,0.03085428,0.03475743,0.468643
"2018-04-25 08:35:00",52928,"CKVY",13.94,35.46,35.22,35.65,34.54,65.29,69.55,64.54,0.458,25.36,26.1,24.73,1.659,1.629,150,24.93,3.288,320.1021,12.82,0.03085428,0.03475743,0.468643
"2018-04-25 08:40:00",52929,"CKVY",13.87,35.46,35.61,36.02,35.34,64.43,67.21,64.09,0.452,25.23,26.14,24.53,1.944,1.798,102.4,22.2,3.726,338.4442,12.83,0.03085428,0.03475743,0.468643
"2018-04-25 08:45:00",52930,"CKVY",13.82,36.38,36.13,36.45,35.46,66.94,67.31,64.33,0.487,25.82,26.66,24.62,1.935,1.838,83.7,29.75,4.165,353.8156,12.83,0.03764842,0.04197537,0.5107619
"2018-04-25 08:50:00",52931,"CKVY",13.79,37,36.57,37.12,36.14,63.5,69.75,62.43,0.473,25.74,27.82,24.69,1.818,2.015,74.41,53.73,3.946,369.3401,12.83,0.03764842,0.04197537,0.5107619
"2018-04-25 08:55:00",52932,"CKVY",13.77,37.55,37.47,37.8,37,60.19,65.87,59.13,0.459,25.49,27.36,24.47,1.591,1.698,89.4,29.53,3.726,384.1281,12.83,0.03764842,0.04197537,0.5107619
"2018-04-25 09:00:00",52933,"CKVY",13.74,39.4,38.61,39.58,37.49,58.26,62.59,58.26,0.477,26.21,27.68,24.88,1.21,1.46,106.2,42.9,1.973,399.3966,12.83,0.04447971,0.0495258,0.5515894
"2018-04-25 09:05:00",52934,"CKVY",13.73,39.33,39.48,39.95,39.09,58.09,64.24,57.2,0.475,26.46,28.34,25.36,1.141,1.038,314.4,97,3.726,417.3874,12.83,0.04447971,0.0495258,0.5515894
"2018-04-25 09:10:00",52935,"CKVY",13.72,40.26,39.39,40.38,39.02,61.59,64.99,57.16,0.522,27.02,29.38,25.32,0.965,1.052,212.8,83.4,4.384,435.3353,12.84,0.04447971,0.0495258,0.5515894
"2018-04-25 09:15:00",52936,"CKVY",13.72,41.12,40.27,41.12,39.57,56.23,61.14,54.41,0.492,25.96,28.01,25.16,1.027,1.05,122.1,35.24,2.85,456.5052,12.84,0.05281868,0.05782531,0.5902599
"2018-04-25 09:20:00",52937,"CKVY",13.72,41.98,41.95,42.35,41.12,53.92,58.01,51.93,0.488,26.99,28.12,25.59,0.977,1.003,146.6,59.93,2.63,474.4188,12.84,0.05281868,0.05782531,0.5902599
"2018-04-25 09:25:00",52938,"CKVY",13.71,41.6,41.82,42.29,41.55,51.59,54.23,49.49,0.46,25.18,26.51,24.28,0.864,0.926,134.4,47.05,2.63,491.6883,12.84,0.05281868,0.05782531,0.5902599
"2018-04-25 09:30:00",52939,"CKVY",13.71,41.04,41.99,42.59,40.98,56.18,56.18,50.69,0.491,26.12,27.53,24.94,0.898,0.767,152.3,102.4,4.165,502.8789,12.84,0.05992276,0.06544964,0.6276677
"2018-04-25 09:35:00",52940,"CKVY",13.71,39.93,40.01,41.04,39.43,58.96,60.61,56.25,0.493,26.37,27.3,25.61,1.252,1.141,261.1,34.9,4.384,512.3828,12.85,0.05992276,0.06544964,0.6276677
"2018-04-25 09:40:00",52941,"CKVY",13.7,40.42,40.25,40.6,39.86,59.1,60.3,55.8,0.504,26.59,27.71,25.8,1.617,1.424,276.8,41.91,4.603,523.3329,12.85,0.05992276,0.06544964,0.6276677
"2018-04-25 09:45:00",52942,"CKVY",13.69,40.72,40.38,40.9,39.98,56.45,59.61,56.18,0.487,26.72,27.88,25.75,2.296,2.027,350,25.1,5.48,538.4721,12.85,0.06302068,0.06939743,0.6621184
"2018-04-25 09:50:00",52943,"CKVY",13.69,40.9,41.06,41.52,40.47,56.76,60.29,55.07,0.493,27.16,28.57,25.63,2.548,2.3,337,52.36,5.699,556.5631,12.85,0.06302068,0.06939743,0.6621184
"2018-04-25 09:55:00",52944,"CKVY",13.68,41.76,41.23,41.82,40.71,55.93,60.46,55.52,0.502,27.19,28.68,26.07,2.904,2.815,353.1,32.7,5.699,572.8645,12.85,0.06302068,0.06939743,0.6621184
"2018-04-25 10:00:00",52945,"CKVY",13.69,42.99,42.04,43.05,41.51,55.54,57.53,53.35,0.523,27.25,28.86,25.91,2.49,2.785,355.7,64.69,5.699,591.416,12.85,0.06948466,0.07787771,0.6939226
"2018-04-25 10:05:00",52946,"CKVY",13.69,43.1,43.1,43.54,42.79,55.74,56.98,52.31,0.527,27.96,28.85,26.58,2.562,2.552,355.9,49.74,6.576,607.2587,12.85,0.06948466,0.07787771,0.6939226
"2018-04-25 10:10:00",52947,"CKVY",13.7,41.98,43.07,43.9,41.98,52.58,57.18,52.03,0.476,27.61,29.75,25.86,2.801,2.616,306.3,25.74,7.453,623.1172,12.85,0.06948466,0.07787771,0.6939226
"2018-04-25 10:15:00",52948,"CKVY",13.69,44.02,42.61,44.02,41.86,53.41,54.57,51.52,0.523,26.57,28.19,26,2.703,2.738,192.2,66.1,5.918,634.9607,12.85,0.07641918,0.08564101,0.7234999
"2018-04-25 10:20:00",52949,"CKVY",13.69,43.78,44.08,44.83,43.4,52.51,54.44,48.74,0.509,27.11,29.21,25.47,2.432,2.609,2.981,27.57,4.822,648.061,12.85,0.07641918,0.08564101,0.7234999
"2018-04-25 10:25:00",52950,"CKVY",13.69,45.87,44.61,46,43.53,48.43,54.54,46.85,0.509,26.77,28.98,25.29,1.649,2.058,74.43,79.51,4.165,661.4779,12.85,0.07641918,0.08564101,0.7234999
"2018-04-25 10:30:00",52951,"CKVY",13.7,44.88,45.57,46.24,44.82,47.64,51.62,46.47,0.482,26.93,29.25,25.99,2.053,1.725,143.6,42.8,6.357,677.459,12.85,0.08477869,0.09432597,0.7509214
"2018-04-25 10:35:00",52952,"CKVY",13.7,46.11,45.41,46.24,44.76,48.25,52.92,47.5,0.512,27.78,29.78,26.18,2.143,2.144,112.5,60.01,5.48,690.9638,12.85,0.08477869,0.09432597,0.7509214
"2018-04-25 10:40:00",52953,"CKVY",13.7,46.17,45.93,46.36,45.37,47.15,51.99,44.78,0.501,26.92,29.38,25.41,2.544,2.313,69.17,37.83,5.042,703.2479,12.85,0.08477869,0.09432597,0.7509214
"2018-04-25 10:45:00",52954,"CKVY",13.7,47.34,46.55,47.52,45.61,42.41,49.65,42.1,0.471,26.45,28.99,24.38,2.606,2.625,82.2,30.96,5.261,709.5745,12.85,0.09024122,0.1008036,0.7749372
"2018-04-25 10:50:00",52955,"CKVY",13.69,47.09,47.26,47.52,46.78,46.53,47.22,41.38,0.512,26.28,28.25,24.95,2.949,2.718,85.6,30.44,7.453,720.1465,12.85,0.09024122,0.1008036,0.7749372
"2018-04-25 10:55:00",52956,"CKVY",13.69,48.69,48.04,49.25,46.96,42.03,52.91,39.32,0.491,26.86,31.96,24.6,3.956,3.328,137.4,66.33,11.62,732.3402,12.85,0.09024122,0.1008036,0.7749372
"2018-04-25 11:00:00",52957,"CKVY",13.69,48.19,48.32,48.94,47.64,41.48,42,35.99,0.476,24.7,26.69,22.66,5.045,4.619,150.5,16.34,12.28,750.3599,12.85,0.09846016,0.1125084,0.7971332
"2018-04-25 11:05:00",52958,"CKVY",13.68,47.88,48.52,49.06,47.82,39.8,45.33,38.43,0.451,25.68,28.49,24.22,5.833,5.542,150.5,20.91,10.74,764.9284,12.85,0.09846016,0.1125084,0.7971332
"2018-04-25 11:10:00",52959,"CKVY",13.69,49.61,48.59,49.92,47.64,39.66,45.22,38.08,0.48,26.05,28.57,23.4,5.574,5.738,159.2,18.96,9.21,777.2278,12.85,0.09846016,0.1125084,0.7971332
"2018-04-25 11:15:00",52960,"CKVY",13.69,48.98,49.54,49.97,48.86,38.25,42.95,36.61,0.452,25.85,28.3,24.04,5.437,5.414,178.2,14.59,8.55,788.1353,12.85,0.1040146,0.1224293,0.8152837
"2018-04-25 11:20:00",52961,"CKVY",13.68,49.1,49.42,50.4,48.67,38.45,44.42,36.46,0.456,25.48,28.77,23.73,4.826,5.091,176,35.1,9.21,797.799,12.85,0.1040146,0.1224293,0.8152837
"2018-04-25 11:25:00",52962,"CKVY",13.69,49.34,49.09,49.46,48.66,39.45,43.9,37.15,0.472,25.47,27.95,23.78,4.573,4.83,177.2,34.16,8.33,807.6489,12.85,0.1040146,0.1224293,0.8152837
"2018-04-25 11:30:00",52963,"CKVY",13.69,49.4,49.45,49.9,48.97,38.24,41.47,36.15,0.459,24.94,26.9,23.72,4.005,4.31,177.7,42.36,7.891,817.6014,12.85,0.1087968,0.1264659,0.830708
"2018-04-25 11:35:00",52964,"CKVY",13.69,51.37,50.32,51.37,49.34,33.2,42.33,32.31,0.429,25.39,28.42,22.55,3.976,3.978,143.1,28.32,7.453,827.5485,12.85,0.1087968,0.1264659,0.830708
"2018-04-25 11:40:00",52965,"CKVY",13.68,50.63,51.05,51.87,50.51,33,38.04,32.31,0.415,24.23,26.51,22.15,4.965,4.49,160.6,16.13,11.62,837.6599,12.85,0.1087968,0.1264659,0.830708
"2018-04-25 11:45:00",52966,"CKVY",13.69,50.82,51.11,51.93,50.39,33.92,39.82,33.06,0.429,25.01,27.77,22.53,5.187,5.014,148.3,28.88,10.3,847.2316,12.85,0.1155118,0.1339214,0.8427186
"2018-04-25 11:50:00",52967,"CKVY",13.69,51,50.85,51.5,49.95,32.79,41.85,32.17,0.418,25.36,28.75,22.38,6.04,5.551,131.6,25.1,11.4,853.9611,12.85,0.1155118,0.1339214,0.8427186
"2018-04-25 11:55:00",52968,"CKVY",13.69,51.37,51.6,51.99,51,30.73,37.32,28.37,0.397,22.38,26.13,20.08,5.545,5.694,161.5,18.91,10.52,860.3947,12.85,0.1155118,0.1339214,0.8427186
"2018-04-25 12:00:00",52969,"CKVY",13.69,52.49,51.6,52.55,51.07,28.88,40.27,28.61,0.389,23.58,28.36,20.16,6.267,5.792,125.3,30.32,12.06,867.9871,12.85,0.1191973,0.1407543,0.8520482
"2018-04-25 12:05:00",52970,"CKVY",13.68,51.74,52.54,53.1,51.68,34.47,37.25,28.43,0.451,23.7,27.24,21.13,6.425,6.41,151.3,17.48,12.71,877.6658,12.85,0.1191973,0.1407543,0.8520482
"2018-04-25 12:10:00",52971,"CKVY",13.68,53.23,52.95,53.66,51.68,28.4,37.52,28.4,0.393,24.95,27.41,21.31,6.793,6.627,152,16.58,11.62,885.5276,12.85,0.1191973,0.1407543,0.8520482
"2018-04-25 12:15:00",52972,"CKVY",13.68,52.67,53.31,53.97,52.6,31.21,36.36,27.71,0.423,23.51,27.22,20.41,6.974,6.996,159.7,13.37,11.18,890.9952,12.85,0.1252635,0.1500105,0.8567501
"2018-04-25 12:20:00",52973,"CKVY",13.68,52.35,52.46,53.03,51.86,31.62,34.71,27.92,0.423,22.44,25.79,19.94,6.728,6.772,140,21.95,9.86,897.1875,12.85,0.1252635,0.1500105,0.8567501
"2018-04-25 12:25:00",52974,"CKVY",13.68,54.08,53.42,54.57,52.35,32.72,36.32,29.08,0.467,23.84,28,21.77,6.067,6.464,153.8,22.6,9.21,905.1046,12.85,0.1252635,0.1500105,0.8567501
"2018-04-25 12:30:00",52975,"CKVY",13.68,53.89,53.71,54.2,53.27,28.74,35.67,27.23,0.407,24.01,27.32,20.95,5.692,5.888,147.3,20.69,13.59,913.1959,12.85,0.128097,0.1527829,0.8589078
"2018-04-25 12:35:00",52976,"CKVY",13.67,54.26,53.9,54.57,53.02,34.16,34.95,26.68,0.49,22.95,26.62,20.58,5.986,5.809,174.3,23.44,13.15,894.6729,12.85,0.128097,0.1527829,0.8589078
"2018-04-25 12:40:00",52977,"CKVY",13.67,53.21,53.57,54.94,52.59,30.28,35.19,27.09,0.418,23.38,27.2,20.24,6.82,6.479,134.9,12.19,12.71,868.2646,12.84,0.128097,0.1527829,0.8589078
"2018-04-25 12:45:00",52978,"CKVY",13.67,54.19,53.75,54.69,53.09,30.04,34.7,28.94,0.43,23.96,27.17,21.8,7.34,6.968,140.3,16.67,13.59,863.9766,12.84,0.1240141,0.1488692,0.8570657
"2018-04-25 12:50:00",52979,"CKVY",13.66,54.19,54.89,55.86,53.95,30.28,34.88,27.71,0.434,24.93,27.51,22.74,7.386,7.533,148.6,17.1,10.3,874.347,12.84,0.1240141,0.1488692,0.8570657
"2018-04-25 12:55:00",52980,"CKVY",13.67,55.67,54.65,55.67,53.7,28.6,32.03,27.02,0.432,23.39,26.25,21.52,6.91,6.969,172.3,31.02,9.64,891.8214,12.84,0.1240141,0.1488692,0.8570657
"2018-04-25 13:00:00",52981,"CKVY",13.66,55.66,55.34,55.79,54.92,32.51,34.36,25.65,0.491,23.69,28.01,20.48,6.048,6.567,150.8,18.8,10.3,891.8393,12.84,0.1304322,0.1575234,0.85127
"2018-04-25 13:05:00",52982,"CKVY",13.66,55.42,55.5,56.47,54.43,30.24,34.01,26.85,0.453,24.16,27.44,21.22,6.118,6.026,129.2,33.61,10.74,909.3141,12.84,0.1304322,0.1575234,0.85127
"2018-04-25 13:10:00",52983,"CKVY",13.66,56.65,55.48,56.71,54.43,27.74,32.92,26.09,0.434,23.86,27.3,20.41,5.562,5.899,127.6,30.94,12.93,924.95,12.84,0.1304322,0.1575234,0.85127
"2018-04-25 13:15:00",52984,"CKVY",13.66,55.48,55.54,56.53,54.92,26.78,35.32,25.65,0.402,23.37,28.57,20.7,5.536,5.813,111.3,45.82,11.4,932.5439,12.84,0.1349402,0.1602816,0.8428742
"2018-04-25 13:20:00",52985,"CKVY",13.66,57.08,56.35,57.27,55.48,29.73,38.2,24.62,0.473,23.87,31.24,20.67,4.682,4.956,149.8,58.45,9.86,926.5572,12.84,0.1349402,0.1602816,0.8428742
"2018-04-25 13:25:00",52986,"CKVY",13.66,56.96,56.98,57.33,56.34,31.54,32.3,24.28,0.5,23.54,27.59,20.34,5.131,4.933,168.7,21.85,9.64,919.4371,12.84,0.1349402,0.1602816,0.8428742
"2018-04-25 13:30:00",52987,"CKVY",13.66,57.02,57.19,58.07,56.16,24.55,34.73,23.73,0.39,24.32,28.98,20.47,5.503,5.078,156.3,33.26,12.06,926.2832,12.84,0.1375343,0.1614798,0.8308463
"2018-04-25 13:35:00",52988,"CKVY",13.65,56.96,57.09,58.13,56.16,31.82,32.23,23.49,0.504,22.9,27.97,19.6,5.123,5.54,110.7,49.79,7.672,936.0351,12.84,0.1375343,0.1614798,0.8308463
"2018-04-25 13:40:00",52989,"CKVY",13.65,57.45,57.45,58.07,56.9,25.85,31.96,24,0.417,23.82,27.66,21.12,5.25,5.24,166.4,24.63,9.21,930.1555,12.84,0.1375343,0.1614798,0.8308463
"2018-04-25 13:45:00",52990,"CKVY",13.65,57.21,57.34,57.76,56.53,30.58,30.93,23.9,0.489,23.44,26.81,21.02,4.458,4.957,157.2,35.57,7.891,882.9627,12.84,0.130013,0.154504,0.8161917
"2018-04-25 13:50:00",52991,"CKVY",13.65,59,58.41,59.18,57.21,26.95,30.72,24.45,0.459,25.07,27.19,22.25,4.078,4.109,134.9,52.88,6.795,840.6172,12.84,0.130013,0.154504,0.8161917
"2018-04-25 13:55:00",52992,"CKVY",13.65,58.25,58.08,59.06,57.45,23.32,31.41,23.21,0.387,24.75,27.83,20.86,3.242,3.709,132.1,40.45,6.795,770.2866,12.84,0.130013,0.154504,0.8161917
"2018-04-25 14:00:00",52993,"CKVY",13.64,58.75,58.05,59.12,57.33,23.18,31.72,23.18,0.391,22.81,28.66,20.65,3.219,3.06,192.5,46.21,7.453,745.6285,12.84,0.1174299,0.1369497,0.7970416
"2018-04-25 14:05:00",52994,"CKVY",13.64,58.37,58.27,58.62,57.94,28.15,28.15,22.97,0.469,22.42,25.54,20.61,3.471,3.395,93.1,21.38,6.138,794.6731,12.84,0.1174299,0.1369497,0.7970416
"2018-04-25 14:10:00",52995,"CKVY",13.63,59.84,59.59,60.83,58.18,26.02,34.42,24.27,0.457,26.62,30.98,23.23,4.147,3.789,145.8,31.3,11.62,892.0524,12.84,0.1174299,0.1369497,0.7970416
"2018-04-25 14:15:00",52996,"CKVY",13.63,60.33,59.89,60.34,59.47,24.48,27.8,22.15,0.437,23.54,26.51,21.06,4.165,4.273,196.9,30.77,9.21,960.4357,12.84,0.1448221,0.1670071,0.7755733
"2018-04-25 14:20:00",52997,"CKVY",13.63,61.07,60.64,61.75,59.72,15.56,25.3,15.22,0.286,19.06,25.09,13.47,5.115,4.488,212.2,37.12,11.84,941.7164,12.84,0.1448221,0.1670071,0.7755733
"2018-04-25 14:25:00",52998,"CKVY",13.62,62.61,62.11,63.04,60.89,14.91,20.43,14.91,0.289,17.79,20.94,13.88,6.501,5.538,251.7,18.75,17.97,923.176,12.84,0.1448221,0.1670071,0.7755733
"2018-04-25 14:30:00",52999,"CKVY",13.61,61.43,61.44,62.67,60.69,19.33,25.19,14.81,0.359,16.1,25.93,12.89,8.35,7.48,257.5,22.77,16,905.2701,12.83,0.1455632,0.1760123,0.7566582
"2018-04-25 14:35:00",53000,"CKVY",13.59,60.57,60.56,61.37,59.89,28.55,28.55,19.47,0.515,24.44,27.79,19.29,9.47,9.07,342,17.84,14.91,898.5262,12.83,0.1455632,0.1760123,0.7566582
"2018-04-25 14:40:00",53001,"CKVY",13.6,60.94,60.79,61.62,60.26,25.36,29.96,16.76,0.463,21.9,29.06,15.06,8.24,9.11,336.1,22.32,10.96,873.0851,12.83,0.1455632,0.1760123,0.7566582
"2018-04-25 14:45:00",53002,"CKVY",13.59,63.03,62.28,63.16,60.94,20.22,25.36,15.9,0.398,20.21,25.24,15.86,6.905,7.39,264.4,38.29,12.71,875.0693,12.83,0.1429505,0.1792494,0.7254661
"2018-04-25 14:50:00",53003,"CKVY",13.59,62.91,62.38,63.4,61.68,18.58,21.15,14.6,0.364,17.91,22.21,13.56,5.392,6.34,266.3,20.28,12.71,878.0623,12.83,0.1429505,0.1792494,0.7254661
"2018-04-25 14:55:00",53004,"CKVY",13.59,61.43,61.89,62.97,61.06,16.66,22.52,15.77,0.31,17.7,22.99,14.51,6.14,5.533,285.6,21.37,17.1,890.3817,12.83,0.1429505,0.1792494,0.7254661
"2018-04-25 15:00:00",53005,"CKVY",13.59,62.66,62.39,63.65,61.18,17.82,22.25,16.52,0.346,19.86,24.08,15.53,8.34,7.137,277.9,21.18,23.45,880.0264,12.83,0.1429845,0.1750577,0.6983695
"2018-04-25 15:05:00",53006,"CKVY",13.58,62.72,62.09,62.72,61.12,20.15,22.42,16.21,0.392,19.58,23.07,15.4,10.97,9.41,293.2,11.04,20.39,868.0806,12.83,0.1429845,0.1750577,0.6983695
"2018-04-25 15:10:00",53007,"CKVY",13.57,62.17,62.06,62.72,61.74,17.82,20.09,16.08,0.34,17.58,21.06,15.36,13.27,12.27,291.1,11.95,20.82,857.9251,12.83,0.1429845,0.1750577,0.6983695
"2018-04-25 15:15:00",53008,"CKVY",13.57,62.23,62.71,63.16,62.17,18.06,20.29,14.67,0.345,18.6,21.59,13.77,13.41,13.56,285.2,12.83,18.85,852.0483,12.83,0.1475209,0.1939703,0.6655012
"2018-04-25 15:20:00",53009,"CKVY",13.57,62.91,62.92,63.77,62.05,13.37,22.55,13.33,0.262,17.19,24.36,11.61,13.05,13.26,276.5,16.55,17.54,844.5424,12.83,0.1475209,0.1939703,0.6655012
"2018-04-25 15:25:00",53010,"CKVY",13.56,62.91,62.3,63.03,61.67,18.37,19.67,13.37,0.36,15,20.76,11.87,12.06,12.59,265.9,11.58,18.19,837.1074,12.83,0.1475209,0.1939703,0.6655012
"2018-04-25 15:30:00",53011,"CKVY",13.56,62.66,62.5,63.28,61.43,17.41,22.07,16.04,0.338,19.44,22.84,15.2,10.92,11.56,298.5,21.66,17.97,826.4777,12.82,0.1463455,0.1951339,0.6311106
"2018-04-25 15:35:00",53012,"CKVY",13.56,62.65,62.57,63.28,62.04,15.77,21.8,13.92,0.306,16.63,23.25,12.56,9.88,10.36,279.5,25.52,13.59,815.0716,12.82,0.1463455,0.1951339,0.6311106
"2018-04-25 15:40:00",53013,"CKVY",13.56,61.53,62.21,62.77,61.41,13.3,19.74,11.1,0.248,14.33,20.72,6.978,9.3,9.59,263.4,17.89,18.19,804.2447,12.82,0.1463455,0.1951339,0.6311106
"2018-04-25 15:45:00",53014,"CKVY",13.56,63.32,62.95,63.88,61.53,18.98,21.28,11.89,0.377,17.42,23.18,8.64,9.05,9.03,274.6,17.86,16.22,794.0623,12.82,0.1378084,0.1795998,0.5941429
"2018-04-25 15:50:00",53015,"CKVY",13.56,61.4,62.37,63.5,61.15,17.58,22.03,15.8,0.326,18.87,23.64,14.43,10.19,9.85,285,9.82,19.29,782.4212,12.82,0.1378084,0.1795998,0.5941429
"2018-04-25 15:55:00",53016,"CKVY",13.55,62.32,62.16,63.06,61.03,17.2,22,16.17,0.33,18.92,22.96,14.87,10.26,10.01,291.1,13.16,18.19,769.3934,12.82,0.1378084,0.1795998,0.5941429
"2018-04-25 16:00:00",53017,"CKVY",13.55,61.89,62.17,63,61.4,17.13,19.39,15.08,0.324,17.23,19.88,13.91,11.32,10.85,278,16.47,17.54,757.0422,12.82,0.1324719,0.1745119,0.5531648
"2018-04-25 16:05:00",53018,"CKVY",13.55,61.58,61.62,62.44,60.59,18.02,23.03,15.32,0.337,18.7,23.9,13.53,11.86,11.56,293.5,12.4,24.77,746.3836,12.82,0.1324719,0.1745119,0.5531648
"2018-04-25 16:10:00",53019,"CKVY",13.54,61.27,61.55,62.14,61.03,18.88,20.8,15.83,0.349,17.69,21.06,14.67,12.18,12.42,295.8,16.28,17.32,736.5099,12.81,0.1324719,0.1745119,0.5531648
"2018-04-25 16:15:00",53020,"CKVY",13.54,61.76,61.64,62.38,61.09,15.28,20.01,15.25,0.287,17.63,20.48,14.07,12.03,12.2,277.2,13.25,16.44,724.8842,12.81,0.1293387,0.1749637,0.511846
"2018-04-25 16:20:00",53021,"CKVY",13.54,62.2,61.57,62.26,61.02,17.58,19.7,15.35,0.336,16.95,20.05,14.12,10.37,10.92,264.4,13.19,16.22,706.1213,12.81,0.1293387,0.1749637,0.511846
"2018-04-25 16:25:00",53022,"CKVY",13.54,61.89,62.21,62.88,61.58,20.42,22.79,16,0.386,19.5,24.21,15.33,10.76,10.41,267.9,22,19.07,692.214,12.81,0.1293387,0.1749637,0.511846
"2018-04-25 16:30:00",53023,"CKVY",13.54,60.1,61.2,62.14,60.04,18.47,23.61,17.54,0.327,18.87,24.13,16.13,11.05,10.82,319.6,19.6,18.63,680.308,12.81,0.1220356,0.1640658,0.4683917
"2018-04-25 16:35:00",53024,"CKVY",13.54,61.58,61.09,61.95,60.1,19.09,22.07,18.3,0.357,19.49,22.47,17.37,11.61,11.48,322.3,17.29,16.44,672.2715,12.81,0.1220356,0.1640658,0.4683917
"2018-04-25 16:40:00",53025,"CKVY",13.54,62.01,61.53,62.14,60.72,19.7,21.86,16.76,0.374,19.4,22.62,15.66,11.12,11.12,288.8,17.63,21.04,658.7276,12.81,0.1220356,0.1640658,0.4683917
"2018-04-25 16:45:00",53026,"CKVY",13.54,62.14,61.46,62.14,60.84,20.73,22.24,17.13,0.395,19.95,22.66,16.24,11.18,11.23,307.7,14.97,21.04,644.4109,12.81,0.1167222,0.1590547,0.4232183
"2018-04-25 16:50:00",53027,"CKVY",13.54,62.07,61.57,62.26,60.9,20.63,21.04,17.95,0.392,19.3,21.66,17.78,12.01,11.5,304.6,15.22,21.26,627.9004,12.81,0.1167222,0.1590547,0.4232183
"2018-04-25 16:55:00",53028,"CKVY",13.54,60.9,61.21,62.14,60.53,18.16,20.35,16.17,0.331,17.15,20.97,14.46,12.35,12.45,279,13.65,17.32,608.7456,12.8,0.1167222,0.1590547,0.4232183
"2018-04-25 17:00:00",53029,"CKVY",13.54,61.64,61.41,61.89,60.9,20.15,23.06,17.06,0.377,19.88,23.56,16.15,11.65,11.79,288.4,25.38,16,595.9361,12.8,0.1123322,0.1561588,0.3779266
"2018-04-25 17:05:00",53030,"CKVY",13.54,60.9,61.11,61.64,60.72,23.33,24.98,18.81,0.426,21.53,24.95,18.56,11.99,11.72,289.2,11.89,21.92,586.3647,12.8,0.1123322,0.1561588,0.3779266
"2018-04-25 17:10:00",53031,"CKVY",13.54,61.03,60.57,61.09,60.1,23.09,26.42,20.94,0.423,22.39,25.99,20.38,12.53,12.21,298.6,12.45,19.73,578.2927,12.8,0.1123322,0.1561588,0.3779266
"2018-04-25 17:15:00",53032,"CKVY",13.55,60.1,60.48,61.15,60.04,23.2,25.22,21.21,0.411,22.61,24.92,20.59,14.02,13.32,291.8,12.55,24.55,564.5342,12.8,0.1061798,0.1486562,0.3298538
"2018-04-25 17:20:00",53033,"CKVY",13.55,60.59,60.1,60.66,59.61,23.13,25.12,21.55,0.417,22.54,24.32,20.47,13.01,13.77,304.1,21.67,18.19,537.0621,12.8,0.1061798,0.1486562,0.3298538
"2018-04-25 17:25:00",53034,"CKVY",13.55,58.62,59.53,60.72,58.56,25.01,26.32,22.58,0.421,23.33,24.87,20.97,13.27,13.23,304.3,10.12,22.58,469.9649,12.8,0.1061798,0.1486562,0.3298538
"2018-04-25 17:30:00",53035,"CKVY",13.55,61.03,59.29,61.03,58.13,24.53,26.14,23.57,0.449,23.36,25.22,21.17,12,12.71,311.6,9.95,17.76,385.3231,12.8,0.08329457,0.1244897,0.2825806
"2018-04-25 17:35:00",53036,"CKVY",13.56,60.35,60.2,61.09,59.48,23.71,25.66,21.79,0.424,23.25,24.89,20.77,12.54,12.07,300.4,13.12,20.39,382.7731,12.79,0.08329457,0.1244897,0.2825806
"2018-04-25 17:40:00",53037,"CKVY",13.56,59.86,60.09,60.41,59.86,23.44,26.18,22.34,0.412,23.16,25.24,21.31,12.73,12.51,300.5,12.21,19.73,433.6318,12.79,0.08329457,0.1244897,0.2825806
"2018-04-25 17:45:00",53038,"CKVY",13.55,57.82,59.05,59.92,57.82,25.15,26.93,23.13,0.411,23.01,24.66,21.83,13.88,13.39,299.5,10.91,21.26,466.4334,12.79,0.08669048,0.127094,0.2355667
"2018-04-25 17:50:00",53039,"CKVY",13.56,59.49,59.01,59.61,57.82,25.36,27.51,24.53,0.44,23.92,25.75,22.43,13.64,14,285.2,11.08,18.41,412.0896,12.79,0.08669048,0.127094,0.2355667
"2018-04-25 17:55:00",53040,"CKVY",13.57,59.3,59.29,59.48,59.05,26.45,27.82,24.88,0.456,24.52,25.98,23.28,13.37,13.46,301.7,9.39,19.95,374.4195,12.79,0.08669048,0.127094,0.2355667
"2018-04-25 18:00:00",53041,"CKVY",13.58,59.42,59.26,59.73,58.93,25.66,27.34,24.26,0.444,24.09,25.75,22.57,12.46,12.96,314.5,11.84,17.1,384.6362,12.79,0.08642726,0.1271479,0.1886319
"2018-04-25 18:05:00",53042,"CKVY",13.57,59.92,59.59,60.1,59.17,26.32,28.58,23.68,0.463,24.05,27.25,22.56,12.4,12.27,303.2,19.38,18.41,413.4099,12.79,0.08642726,0.1271479,0.1886319
"2018-04-25 18:10:00",53043,"CKVY",13.58,58.68,58.97,59.92,58.56,26.73,27.72,25.36,0.45,24.76,25.57,23.93,12.63,12.67,284.4,9.52,22.36,411.142,12.79,0.08642726,0.1271479,0.1886319
"2018-04-25 18:15:00",53044,"CKVY",13.59,58.62,58.68,58.93,58.44,25.77,27.82,25.63,0.433,24.54,25.59,23.46,12.7,12.47,294.9,9.15,16.66,392.3978,12.79,0.0798521,0.1181145,0.1429955
"2018-04-25 18:20:00",53045,"CKVY",13.59,58.5,58.56,58.74,58.44,27.82,28.37,25.49,0.466,24.33,25.85,23.28,12.76,12.79,295.6,9.61,20.39,370.5408,12.79,0.0798521,0.1181145,0.1429955
"2018-04-25 18:25:00",53046,"CKVY",13.6,58.32,58.8,59.12,58.32,28.51,29.91,26.25,0.474,25.8,27.4,24.35,11.22,11.81,301.2,11.81,17.1,344.0218,12.79,0.0798521,0.1181145,0.1429955
"2018-04-25 18:30:00",53047,"CKVY",13.31,56.47,57.77,58.81,56.41,28.99,29.61,27.07,0.451,25.27,26.64,23.98,11,11.06,297,23.02,15.34,300.5807,12.79,0.06210338,0.09718578,0.0992854
"2018-04-25 18:35:00",53048,"CKVY",13.62,57.53,56.91,57.59,56.23,29.41,30.98,28.65,0.475,25.69,27.13,24.77,10.35,10.64,285.6,8.72,15.34,239.9889,12.78,0.06210338,0.09718578,0.0992854
"2018-04-25 18:40:00",53049,"CKVY",13.46,57.1,57.43,57.72,57.04,29.13,31.53,28.17,0.464,25.98,27.4,24.9,10.17,10.37,280.7,12.02,14.25,215.3343,12.78,0.06210338,0.09718578,0.0992854
"2018-04-25 18:45:00",53050,"CKVY",13.23,56.37,56.69,57.16,56.24,31.09,31.84,27.28,0.482,25.13,26.75,23.39,10.11,10.3,273.5,10.39,14.47,184.2186,12.78,0.04783485,0.07780222,0.05928464
"2018-04-25 18:50:00",53051,"CKVY",13.62,57.29,57.02,57.42,56.3,29.75,31.6,28.72,0.477,25.92,26.93,24.83,9.98,10.07,280.9,8.34,13.59,194.996,12.78,0.04783485,0.07780222,0.05928464
"2018-04-25 18:55:00",53052,"CKVY",13.62,57.85,57.51,57.97,57.11,29.99,30.92,27.76,0.49,25.72,27.23,24.23,8.79,9.45,270.4,9.79,8.99,185.4828,12.78,0.04783485,0.07780222,0.05928464
"2018-04-25 19:00:00",53053,"CKVY",13.62,57.79,57.86,58.1,57.6,27.83,30.37,26.91,0.454,24.9,27.04,24.02,7.827,8.25,259.7,9.69,12.28,209.392,12.78,0.04859684,0.07674459,0.02803871
"2018-04-25 19:05:00",53054,"CKVY",13.25,56.99,57.44,57.91,56.99,29.44,32.12,27.63,0.467,25.95,28.05,24.33,6.951,7.416,265.6,14.83,10.74,206.3342,12.78,0.04859684,0.07674459,0.02803871
"2018-04-25 19:10:00",53055,"CKVY",13.06,55.14,56,57.11,55.01,31.33,32.12,29.44,0.464,25.81,26.81,24.91,7.204,6.87,250.1,8.92,10.74,170.9989,12.78,0.04859684,0.07674459,0.02803871
"2018-04-25 19:15:00",53056,"CKVY",13.02,53.66,54.23,55.14,53.59,33.73,34.28,31.43,0.474,25.9,26.5,25.28,6.774,6.998,256.1,8.53,8.33,111.6518,12.78,0.02292364,0.04370432,0.01169704
"2018-04-25 19:20:00",53057,"CKVY",13,53.1,53.46,53.78,52.92,35.3,35.65,33.01,0.486,25.81,26.65,25.16,6.295,6.523,250.4,17.2,9.21,60.26613,12.77,0.02292364,0.04370432,0.01169704
"2018-04-25 19:25:00",53058,"CKVY",13,51.74,52.37,53.1,51.68,38.01,38.11,35.17,0.498,26.62,27.12,26.25,5.673,6.096,249.5,6.515,6.138,37.51374,12.77,0.02292364,0.04370432,0.01169704
"2018-04-25 19:30:00",53059,"CKVY",13.01,52.73,51.65,52.73,51.06,36.68,39.9,36.64,0.498,27.34,27.76,26.84,5.209,5.373,251.3,7.225,7.891,43.71568,12.77,0.01077352,0.01439886,0.003394917
"2018-04-25 19:35:00",53060,"CKVY",12.99,53.84,53.75,54.15,52.73,36.95,36.95,34.55,0.522,27.15,28.16,26.48,5.201,5.239,256.3,7.636,8.55,65.3805,12.77,0.01077352,0.01439886,0.003394917
"2018-04-25 19:40:00",53061,"CKVY",13,53.53,53.61,53.84,53.41,36.2,37.33,35.1,0.506,27.45,28.24,26.75,5.136,5.13,261.4,8.58,6.357,79.7184,12.77,0.01077352,0.01439886,0.003394917
"2018-04-25 19:45:00",53062,"CKVY",12.99,52.92,53.19,53.66,52.85,39.21,39.28,36.26,0.536,28.34,28.86,27.49,4.711,4.997,263.8,6.202,4.822,86.59227,12.77,0.01110991,0.01505719,7.301534E-05
"2018-04-25 19:50:00",53063,"CKVY",12.97,52.3,52.69,52.98,52.3,39.49,39.97,37.98,0.528,28.51,29.19,27.89,3.857,4.254,257.4,7.965,5.042,79.51945,12.77,0.01110991,0.01505719,7.301534E-05
"2018-04-25 19:55:00",53064,"CKVY",12.97,52.67,52.3,52.67,52.05,37.98,41.3,37.67,0.514,28.51,29.42,27.31,2.534,3.229,307.7,29.52,2.192,73.15803,12.76,0.01110991,0.01505719,7.301534E-05
"2018-04-25 20:00:00",53065,"CKVY",12.96,52.92,52.89,53.04,52.61,36.61,38.12,35.96,0.5,27.42,28.09,26.68,1.407,1.899,294.3,13.07,2.192,61.00049,12.76,0.005061746,0.007734266,2.5E-07
"2018-04-25 20:05:00",53066,"CKVY",12.95,52.55,52.77,52.98,52.55,36.81,36.88,35.68,0.496,26.72,27.26,26.3,0.87,1.064,240.4,20.64,2.411,42.5191,12.76,0.005061746,0.007734266,2.5E-07
"2018-04-25 20:10:00",53067,"CKVY",12.94,51.32,51.95,52.55,51.2,38.67,38.74,36.68,0.498,26.85,27.09,26.59,1.211,1.01,234.5,7.456,2.63,27.54348,12.76,0.005061746,0.007734266,2.5E-07
"2018-04-25 20:15:00",53068,"CKVY",12.94,49.91,50.59,51.32,49.91,40.97,41.14,38.7,0.501,27.23,27.57,26.87,1.935,1.586,228,5.804,3.507,18.27761,12.76,-0.003077774,-0.003769231,2.5E-07
"2018-04-25 20:20:00",53069,"CKVY",12.93,49.29,49.45,50.09,49.1,41.04,41.48,40.25,0.49,26.68,27.28,26.27,2.44,2.277,239.1,8.88,4.165,14.06837,12.76,-0.003077774,-0.003769231,2.5E-07
"2018-04-25 20:25:00",53070,"CKVY",12.93,49.3,49.02,49.36,48.74,40.11,41.48,40.11,0.48,26.33,26.72,26.03,2.612,2.557,234.6,6.617,3.507,9.579227,12.76,-0.003077774,-0.003769231,2.5E-07
"2018-04-25 20:30:00",53071,"CKVY",12.93,50.11,49.66,50.11,49.3,38.44,40.15,38.4,0.474,25.82,26.24,25.54,2.634,2.615,245.5,9.03,3.288,5.249624,12.76,0.0001291628,0.001113851,2.5E-07
"2018-04-25 20:35:00",53072,"CKVY",12.92,50.85,50.7,51.16,50.11,36.76,38.4,36.55,0.465,25.58,25.81,25.26,2.9,2.711,254.7,4.469,4.384,2.360803,12.76,0.0001291628,0.001113851,2.5E-07
"2018-04-25 20:40:00",53073,"CKVY",12.92,50.11,50.48,50.91,50.11,38.2,38.2,36.76,0.471,25.51,25.74,25.23,3.44,3.146,258.5,2.75,4.603,0.9770076,12.76,0.0001291628,0.001113851,2.5E-07
"2018-04-25 20:45:00",53074,"CKVY",12.91,49.86,49.7,50.17,49.43,39.67,39.95,38.16,0.484,25.96,26.32,25.52,4.136,3.797,269.9,6.207,5.918,0.3640534,12.76,0.002109251,0.003857068,2.5E-07
"2018-04-25 20:50:00",53075,"CKVY",12.91,47.95,48.72,49.86,47.89,43.37,43.37,39.64,0.493,26.4,26.75,26.09,4.853,4.501,279.1,5.275,6.576,0.109929,12.76,0.002109251,0.003857068,2.5E-07
"2018-04-25 20:55:00",53076,"CKVY",12.9,45.23,46.37,47.89,45.23,50.71,50.71,43.41,0.52,27.41,28.17,26.71,5.583,5.229,288.6,4.479,7.014,0.01403018,12.76,0.002109251,0.003857068,2.5E-07
"2018-04-25 21:00:00",53077,"CKVY",12.9,43.69,44.3,45.29,43.57,54.86,54.86,50.75,0.531,28.37,28.65,28.01,5.936,5.805,294.3,5.839,7.014,0,12.75,0.004253617,0.006162073,2.5E-07
"2018-04-25 21:05:00",53078,"CKVY",12.9,43.58,43.72,43.88,43.57,55.35,55.62,54.69,0.533,28.65,28.87,28.43,5.78,5.9,300.2,8.52,6.576,0,12.75,0.004253617,0.006162073,2.5E-07
"2018-04-25 21:10:00",53079,"CKVY",12.9,44.26,43.99,44.44,43.52,53.74,55.42,53.08,0.531,28.58,28.83,28.25,5.172,5.521,320.6,16.8,5.699,0,12.75,0.004253617,0.006162073,2.5E-07
"2018-04-25 21:15:00",53080,"CKVY",12.89,45.37,44.95,45.44,44.32,51.13,53.7,51.13,0.527,28.47,28.7,28.24,4.821,4.929,358.4,9.12,7.672,0,12.75,0.003304318,0.004796875,2.5E-07
"2018-04-25 21:20:00",53081,"CKVY",12.88,48.47,47.48,48.47,45.37,44.04,51.03,43.93,0.51,27.88,28.53,27.44,4.874,4.857,342.3,11.16,8.33,0,12.75,0.003304318,0.004796875,2.5E-07
"2018-04-25 21:25:00",53082,"CKVY",12.89,49.46,49.27,49.89,48.34,41.5,44.04,40.68,0.499,27.07,27.59,26.57,4.871,4.838,323.3,9.01,6.576,0,12.75,0.003304318,0.004796875,2.5E-07
"2018-04-25 21:30:00",53083,"CKVY",12.88,45.08,47.76,49.52,45.08,51.55,51.59,41.43,0.526,27.53,28.44,26.83,4.789,4.838,299.6,13.09,5.699,0,12.75,0.004354391,0.006432173,2.5E-07
"2018-04-25 21:35:00",53084,"CKVY",12.89,42.79,43.67,45.08,42.73,57.11,57.14,51.59,0.534,28.46,28.75,28.2,4.645,4.642,281.7,7.44,7.014,0,12.75,0.004354391,0.006432173,2.5E-07
"2018-04-25 21:40:00",53085,"CKVY",12.88,42.55,42.24,42.85,41.93,58.45,59.37,57.14,0.541,28.85,29.05,28.66,4.898,4.766,279.5,7.126,6.576,0,12.75,0.004354391,0.006432173,2.5E-07
"2018-04-25 21:45:00",53086,"CKVY",12.88,42.24,42.4,42.73,42.11,59,59.03,57.93,0.54,28.92,29.06,28.79,4.675,4.877,290.6,8.09,5.918,0,12.75,0.001925607,0.00307071,2.5E-07
"2018-04-25 21:50:00",53087,"CKVY",12.88,42.67,42.57,42.85,42.11,57.04,59.06,56.8,0.53,28.66,29.02,28.47,4.458,4.626,289.4,5.873,5.918,0,12.75,0.001925607,0.00307071,2.5E-07
"2018-04-25 21:55:00",53088,"CKVY",12.86,42.92,42.88,43.1,42.55,57.97,57.97,56.97,0.544,28.85,29.18,28.43,3.835,4.208,294.4,5.881,4.822,0,12.75,0.001925607,0.00307071,2.5E-07
"2018-04-25 22:00:00",53089,"CKVY",12.88,43.16,42.41,43.16,41.87,56.77,59.2,56.77,0.538,28.88,29.18,28.58,2.92,3.325,10.18,17.78,1.973,0,12.75,0.000989426,0.00192197,2.5E-07
"2018-04-25 22:05:00",53090,"CKVY",12.86,45.76,44.46,45.82,43.04,50.18,56.8,50.18,0.525,28.57,28.93,28.24,2.228,2.478,63.39,14.41,3.288,0,12.75,0.000989426,0.00192197,2.5E-07
"2018-04-25 22:10:00",53091,"CKVY",12.87,46.38,46.28,46.5,45.69,48.6,50.21,48.57,0.521,28.14,28.35,27.94,2.14,2.12,64.57,6.303,3.288,0,12.75,0.000989426,0.00192197,2.5E-07
"2018-04-25 22:15:00",53092,"CKVY",12.87,45.09,46.15,46.57,44.96,51.18,51.18,48.37,0.522,28.19,29.05,27.97,2.631,2.394,56.53,11.19,3.946,0,12.75,-0.001258341,-0.0009687831,2.5E-07
"2018-04-25 22:20:00",53093,"CKVY",12.87,44.29,44.63,45.27,44.04,53.45,54.1,51.08,0.529,28.36,28.78,28.06,2.388,2.62,79.49,8.05,2.63,0,12.75,-0.001258341,-0.0009687831,2.5E-07
"2018-04-25 22:25:00",53094,"CKVY",12.86,44.3,44.3,44.48,44.11,53.39,54.41,52.97,0.528,28.48,29.07,28.25,1.507,1.982,88,20.21,1.315,0,12.75,-0.001258341,-0.0009687831,2.5E-07
"2018-04-25 22:30:00",53095,"CKVY",12.86,43.68,44.04,44.36,43.56,55.03,55.62,53.18,0.532,28.6,29.02,28.22,0.706,1.091,75.06,24.26,1.096,0,12.75,-0.002446536,-0.002742759,2.5E-07
"2018-04-25 22:35:00",53096,"CKVY",12.86,44.73,44.2,44.8,43.56,52.22,55.03,52.15,0.526,28.39,28.65,28.18,0.448,0.503,325.2,41.23,2.192,0,12.75,-0.002446536,-0.002742759,2.5E-07
"2018-04-25 22:40:00",53097,"CKVY",12.85,45.29,45.32,45.66,44.67,50.51,52.19,50.2,0.519,28.15,28.35,27.94,0.937,0.661,282,21.79,3.069,0,12.75,-0.002446536,-0.002742759,2.5E-07
"2018-04-25 22:45:00",53098,"CKVY",12.85,41.65,43.05,45.35,41.59,56.89,56.89,50.27,0.509,27.51,28.06,27.16,2.08,1.479,235.7,5.755,4.603,0,12.75,-0.005248609,-0.007307796,2.5E-07
"2018-04-25 22:50:00",53099,"CKVY",12.84,40.23,40.13,41.65,39.49,60.42,61.21,56.82,0.511,27.43,27.86,27.03,3.088,2.626,252.2,12.12,4.603,0,12.75,-0.005248609,-0.007307796,2.5E-07
"2018-04-25 22:55:00",53100,"CKVY",12.85,39.36,40.76,41.77,39.3,62.04,62.04,56.99,0.508,27.38,27.83,26.79,3.208,3.198,329.8,67.54,3.946,0,12.75,-0.005248609,-0.007307796,2.5E-07
"2018-04-25 23:00:00",53101,"CKVY",12.85,37.02,38.78,39.43,37.02,68.73,68.76,62.11,0.513,27.81,28.2,27.43,2.859,3.023,83,12.93,3.507,0,12.75,-0.0009067199,-0.0006106923,2.5E-07
"2018-04-25 23:05:00",53102,"CKVY",12.84,36.71,36.25,37.08,35.78,72.4,73.22,68.83,0.534,27.91,28.7,27.49,2.162,2.51,105.3,26.73,3.726,0,12.75,-0.0009067199,-0.0006106923,2.5E-07
"2018-04-25 23:10:00",53103,"CKVY",12.84,40.97,39.38,40.97,36.71,60.56,72.3,60.49,0.527,28.45,28.93,28.06,2.276,2.177,91.8,8.75,3.288,0,12.75,-0.0009067199,-0.0006106923,2.5E-07
"2018-04-25 23:15:00",53104,"CKVY",12.84,41.41,40.54,41.47,39.98,59.81,62.9,59.78,0.53,28.37,28.77,27.74,2.152,2.29,85.4,11.47,3.288,0,12.75,-0.002180044,-0.002426572,2.5E-07
"2018-04-25 23:20:00",53105,"CKVY",12.84,42.46,41.58,42.52,40.92,57.1,59.98,57.1,0.527,28.33,28.59,27.91,1.964,2.047,90.9,39.12,3.069,0,12.75,-0.002180044,-0.002426572,2.5E-07
"2018-04-25 23:25:00",53106,"CKVY",12.84,41.1,41.85,42.52,41.04,59.78,60.12,56.79,0.523,28.23,28.42,28.05,1.3,1.572,342.6,77.63,1.754,0,12.75,-0.002180044,-0.002426572,2.5E-07
"2018-04-25 23:30:00",53107,"CKVY",12.83,41.54,41.18,42.46,40.43,56.76,60.19,56.62,0.505,27.98,28.62,27.23,1.57,1.281,282.4,18.73,6.357,0,12.75,-0.003222557,-0.003976553,2.5E-07
"2018-04-25 23:35:00",53108,"CKVY",12.83,36.85,37.56,41.6,35.98,77.63,77.9,56.83,0.575,27.77,30.53,26.66,2.164,1.865,229.3,18.34,3.726,0,12.75,-0.003222557,-0.003976553,2.5E-07
"2018-04-25 23:40:00",53109,"CKVY",12.82,36.67,36.97,37.28,36.67,74.44,77.56,72.14,0.548,29.34,30.59,28.74,2.826,2.548,210,3.908,3.726,0,12.75,-0.003222557,-0.003976553,2.5E-07
"2018-04-25 23:45:00",53110,"CKVY",12.82,33.95,35.08,36.79,33.83,83.9,84,72.76,0.554,28.66,29.66,27.77,2.686,2.852,166.6,20.78,3.288,0,12.75,-0.002442219,-0.002828282,2.5E-07
"2018-04-25 23:50:00",53111,"CKVY",12.82,34.14,34.49,34.94,33.95,81.4,84.4,79.39,0.542,29.54,30.12,28.84,2.372,2.526,159.7,39.4,3.288,0,12.75,-0.002442219,-0.002828282,2.5E-07
"2018-04-25 23:55:00",53112,"CKVY",12.82,34.26,34.23,34.63,33.89,82.4,82.7,80.9,0.551,29.27,29.78,28.83,2.121,2.35,146.5,87.8,3.946,0,12.75,-0.002442219,-0.002828282,2.5E-07
"2018-04-26 00:00:00",53113,"CKVY",12.82,35.31,34.73,35.37,34.14,77.78,82.8,77.78,0.542,29.44,29.7,29.02,1.625,1.855,195.3,30.25,1.973,0,12.75,-0.003127073,-0.003849223,2.5E-07
"2018-04-26 00:05:00",53114,"CKVY",12.8,36.05,35.76,36.11,35.25,73.93,77.71,73.93,0.531,28.88,29.22,28.4,1.56,1.548,202.6,34.15,3.069,0,12.75,-0.003127073,-0.003849223,2.5E-07
"2018-04-26 00:10:00",53115,"CKVY",12.81,33.95,35.06,36.11,33.89,76.47,76.51,72.49,0.505,27.7,28.62,26.91,1.498,1.489,171.9,43.39,3.288,0,12.75,-0.003127073,-0.003849223,2.5E-07
"2018-04-26 00:15:00",53116,"CKVY",12.81,34.38,34.18,34.45,33.83,77.3,79.11,76.47,0.52,28.09,28.58,27.28,1.75,1.619,162.8,23.89,3.288,0,12.75,-0.003743323,-0.004867696,2.5E-07
"2018-04-26 00:20:00",53117,"CKVY",12.8,36.49,35.61,36.86,34.2,70.09,77.88,69.75,0.512,28.15,28.68,27.6,2.028,1.955,233.3,11.6,4.603,0,12.75,-0.003743323,-0.004867696,2.5E-07
"2018-04-26 00:25:00",53118,"CKVY",12.79,37.29,36.47,37.29,36.05,69.54,71.19,69.5,0.524,27.84,28.25,27.54,2.069,1.953,182.9,26.69,2.411,0,12.75,-0.003743323,-0.004867696,2.5E-07
"2018-04-26 00:30:00",53119,"CKVY",12.8,36.86,37.21,37.48,36.79,70.81,70.81,68.65,0.525,28.08,28.34,27.89,1.734,1.968,159,48.82,1.973,0,12.75,-0.00299452,-0.003666243,2.5E-07
"2018-04-26 00:35:00",53120,"CKVY",12.78,35.44,36.33,36.98,35.37,77.06,77.06,70.81,0.54,28.5,28.99,28.14,1.535,1.514,132,17.63,4.165,0,12.75,-0.00299452,-0.003666243,2.5E-07
"2018-04-26 00:40:00",53121,"CKVY",12.79,34.51,34.88,35.5,34.38,79.8,79.9,77.09,0.539,29.03,29.47,28.51,2.296,1.945,157.5,4.292,4.603,0,12.75,-0.00299452,-0.003666243,2.5E-07
"2018-04-26 00:45:00",53122,"CKVY",12.78,33.16,33.98,34.7,33.03,82.9,82.9,79.01,0.53,28.49,29.04,27.86,3.279,2.823,144.6,4.097,4.603,0,12.75,-0.00307433,-0.003784373,2.5E-07
"2018-04-26 00:50:00",53123,"CKVY",12.78,32.6,32.88,33.28,32.54,84,84,82.6,0.525,28.37,28.82,28.15,3.039,3.354,112.6,27.48,3.069,0,12.75,-0.00307433,-0.003784373,2.5E-07
"2018-04-26 00:55:00",53124,"CKVY",12.78,33.35,32.86,33.41,32.48,83.1,84.2,83.1,0.536,28.5,28.97,28.18,2.027,2.475,43.16,35.56,2.411,0,12.75,-0.00307433,-0.003784373,2.5E-07
"2018-04-26 01:00:00",53125,"CKVY",12.78,33.84,33.33,33.9,32.79,80.2,83.4,80.2,0.528,28.52,28.95,27.51,1.14,1.569,302.9,32.34,2.85,0,12.75,-0.002909976,-0.003524564,2.5E-07
"2018-04-26 01:05:00",53126,"CKVY",12.77,32.06,33.34,34.15,31.99,80.9,80.9,78.89,0.495,27.73,28.48,26.78,1.375,1.109,265.8,9.78,3.288,0,12.75,-0.002909976,-0.003524564,2.5E-07
"2018-04-26 01:10:00",53127,"CKVY",12.77,30.45,31.22,32.06,30.45,83,83,81,0.476,26.38,26.89,25.85,1.658,1.599,251,21.23,2.411,0,12.75,-0.002909976,-0.003524564,2.5E-07
"2018-04-26 01:15:00",53128,"CKVY",12.77,29.9,30.04,30.51,29.84,87.3,87.3,83,0.49,26.27,26.65,25.81,1.762,1.669,254.9,32.8,1.973,0,12.75,-0.003841934,-0.005074045,2.5E-07
"2018-04-26 01:20:00",53129,"CKVY",12.77,29.77,29.86,30.08,29.71,87.2,88.4,87.1,0.487,26.62,27.05,26.34,1.971,1.85,263.7,27.18,3.946,0,12.75,-0.003841934,-0.005074045,2.5E-07
"2018-04-26 01:25:00",53130,"CKVY",12.76,30.7,30.29,30.76,29.71,80.7,87.6,80.7,0.468,25.98,26.86,25.48,2.115,2.054,218.8,14.08,3.069,0,12.75,-0.003841934,-0.005074045,2.5E-07
"2018-04-26 01:30:00",53131,"CKVY",12.75,32.93,31.94,32.93,30.7,74.78,80.6,74.78,0.474,25.8,26.16,25.27,2.485,2.321,194.1,17.05,3.726,0,12.75,-0.003112118,-0.00387789,2.5E-07
"2018-04-26 01:35:00",53132,"CKVY",12.75,32.37,32.17,33.05,31.69,78.45,78.56,72.69,0.486,25.28,26.52,24.41,2.502,2.419,210.9,36.49,6.138,0,12.75,-0.003112118,-0.00387789,2.5E-07
"2018-04-26 01:40:00",53133,"CKVY",12.74,29.78,31.2,32.49,29.59,86.9,86.9,78.45,0.485,26.28,26.72,25.89,3.566,3.022,160.7,22.38,6.357,0,12.75,-0.003112118,-0.00387789,2.5E-07
"2018-04-26 01:45:00",53134,"CKVY",12.74,31.69,31.05,32.19,29.71,81.9,87.6,81.6,0.494,27.01,28,26.3,4.062,3.828,134.3,12.45,5.042,0,12.75,-0.002096936,-0.002363226,2.5E-07
"2018-04-26 01:50:00",53135,"CKVY",12.74,33.18,32.02,33.18,31.45,80.7,86.8,80.7,0.517,27.81,28.58,26.7,4.756,4.536,147,4.153,6.138,0,12.75,-0.002096936,-0.002363226,2.5E-07
"2018-04-26 01:55:00",53136,"CKVY",12.74,33.43,33.19,33.61,32.81,74.41,80.6,74.38,0.481,26.73,27.9,26,4.874,4.724,148.5,6.806,7.891,0,12.75,-0.002096936,-0.002363226,2.5E-07
"2018-04-26 02:00:00",53137,"CKVY",12.74,34.79,34.3,34.92,33.31,70.05,74.38,69.81,0.479,26.01,26.21,25.8,6.195,5.482,133.3,4.647,9.86,0,12.75,-0.0005913802,-0.0003697666,2.5E-07
"2018-04-26 02:05:00",53138,"CKVY",12.73,33.5,34.21,34.79,33.5,74.73,74.73,70.05,0.485,26.14,26.42,25.9,6.733,6.612,142.8,16.72,8.99,0,12.76,-0.0005913802,-0.0003697666,2.5E-07
"2018-04-26 02:10:00",53139,"CKVY",12.73,33.56,33.11,33.62,32.69,73.28,78.64,73.25,0.477,26.46,26.98,25.87,5.588,6.191,123.8,21.15,7.014,0,12.76,-0.0005913802,-0.0003697666,2.5E-07
"2018-04-26 02:15:00",53140,"CKVY",12.72,33.25,33.36,33.68,33.06,74.83,75.21,73.21,0.481,26.12,26.3,25.86,3.54,4.602,132.9,28.35,3.726,0,12.76,0.0002603446,0.0006762904,2.5E-07
"2018-04-26 02:20:00",53141,"CKVY",12.72,32.38,32.55,33.37,32.14,77.75,79.53,74.79,0.482,26.41,26.7,26,2.19,2.724,159.2,15.75,3.726,0,12.76,0.0002603446,0.0006762904,2.5E-07
"2018-04-26 02:25:00",53142,"CKVY",12.71,33.8,33.26,33.93,32.32,73.01,79.88,73.01,0.479,26.97,27.83,25.98,3.176,2.661,184.8,10.47,8.11,0,12.76,0.0002603446,0.0006762904,2.5E-07
"2018-04-26 02:30:00",53143,"CKVY",12.72,33.56,33.5,33.8,33.19,76.17,79.6,72.32,0.495,26.76,27.79,25.64,4.456,3.692,182.4,13.41,9.21,0,12.76,-0.00196457,-0.002168752,2.5E-07
"2018-04-26 02:35:00",53144,"CKVY",12.71,33.31,33.58,33.87,33.25,80.9,81,75.93,0.521,27.86,28.51,26.75,5.42,5.015,181,8.85,7.672,0,12.76,-0.00196457,-0.002168752,2.5E-07
"2018-04-26 02:40:00",53145,"CKVY",12.71,33.19,33.07,33.43,32.69,76.24,81,75.79,0.488,27.08,28.13,26.48,5.493,5.438,181.2,8.68,7.672,0,12.76,-0.00196457,-0.002168752,2.5E-07
"2018-04-26 02:45:00",53146,"CKVY",12.71,31.77,31.99,33.19,31.39,79.53,80.5,76.24,0.481,26.17,26.53,25.96,5.277,5.548,143.7,5.997,6.576,0,12.76,-0.0005215414,-0.0002976567,2.5E-07
"2018-04-26 02:50:00",53147,"CKVY",12.7,30.22,31.1,32.01,30.1,82.7,82.7,78.78,0.47,25.7,26.36,25.28,5.203,5.162,146,8.64,6.138,0,12.76,-0.0005215414,-0.0002976567,2.5E-07
"2018-04-26 02:55:00",53148,"CKVY",12.7,32.2,31.27,32.26,30.22,76.92,82.7,76.92,0.474,25.65,25.97,25.35,5.247,5.274,133,15.78,7.672,0,12.76,-0.0005215414,-0.0002976567,2.5E-07
"2018-04-26 03:00:00",53149,"CKVY",12.7,31.27,31.81,32.32,31.27,80.8,80.8,76.58,0.479,25.78,26.11,25.58,5.134,5.177,132,13.93,7.891,0,12.76,-0.0006129839,-0.0004235192,2.5E-07
"2018-04-26 03:05:00",53150,"CKVY",12.69,31.58,31,31.58,30.47,78.92,86.7,78.92,0.474,26.67,27.11,25.71,5.699,5.396,168.9,5.8,8.33,0,12.76,-0.0006129839,-0.0004235192,2.5E-07
"2018-04-26 03:10:00",53151,"CKVY",12.69,31.52,31.95,32.38,31.46,78.92,78.92,75.28,0.473,25.48,25.79,25.26,5.816,5.838,164.1,8.64,8.55,0,12.76,-0.0006129839,-0.0004235192,2.5E-07
"2018-04-26 03:15:00",53152,"CKVY",12.67,29.11,29.81,31.52,28.68,87.2,87.2,78.92,0.474,25.3,25.87,24.78,5.858,5.75,123,12.99,6.357,0,12.76,-0.0005882684,-0.0004089868,2.5E-07
"2018-04-26 03:20:00",53153,"CKVY",12.68,31.15,30.62,31.46,29.11,79.64,87.2,78.95,0.47,26,26.54,25.45,5.472,5.754,110.3,7.65,6.795,0,12.76,-0.0005882684,-0.0004089868,2.5E-07
"2018-04-26 03:25:00",53154,"CKVY",12.68,32.2,31.49,32.2,30.96,75.55,80.6,75.55,0.465,25.5,25.93,25.17,5.002,5.132,121.5,12.76,7.234,0,12.76,-0.0005882684,-0.0004089868,2.5E-07
"2018-04-26 03:30:00",53155,"CKVY",12.67,31.71,32.07,32.45,31.52,77.99,77.99,74.93,0.471,25.26,25.64,25.03,4.837,5.129,134.3,15.69,7.453,0,12.76,-0.000500977,-0.0002857544,2.5E-07
"2018-04-26 03:35:00",53156,"CKVY",12.67,31.96,31.55,31.96,31.34,75.83,78.03,75.83,0.462,25.28,25.64,25.03,3.661,4.177,162.3,25.21,3.946,0,12.76,-0.000500977,-0.0002857544,2.5E-07
"2018-04-26 03:40:00",53157,"CKVY",12.67,30.54,31.04,31.96,30.54,78.69,78.99,74.97,0.453,24.9,25.17,24.71,3.754,3.755,210.6,4.361,6.138,0,12.76,-0.000500977,-0.0002857544,2.5E-07
"2018-04-26 03:45:00",53158,"CKVY",12.67,28.99,29.81,30.6,28.99,80.8,80.9,78.69,0.437,24.32,24.8,23.85,3.825,3.665,216.8,3.025,5.699,0,12.76,-0.001297713,-0.001286717,2.5E-07
"2018-04-26 03:50:00",53159,"CKVY",12.66,27.94,28.58,29.12,27.88,83.1,83.2,80.9,0.43,23.74,24.16,23.43,3.955,3.933,253.8,25.28,3.507,0,12.76,-0.001297713,-0.001286717,2.5E-07
"2018-04-26 03:55:00",53160,"CKVY",12.66,28.87,28.3,28.87,27.88,82.8,83.8,82.8,0.445,23.94,24.33,23.48,2.93,3.435,264.8,20.25,2.63,0,12.76,-0.001297713,-0.001286717,2.5E-07
"2018-04-26 04:00:00",53161,"CKVY",12.66,29.86,29.36,29.86,28.81,80.5,82.8,80.4,0.451,24.4,24.62,24.16,2.014,2.421,271.4,17.04,2.85,0,12.76,-0.001950892,-0.00218114,2.5E-07
"2018-04-26 04:05:00",53162,"CKVY",12.65,29.24,29.68,29.98,29.18,80.8,80.9,79.96,0.441,24.39,24.7,24.02,2.324,2.131,251.1,5.215,3.946,0,12.76,-0.001950892,-0.00218114,2.5E-07
"2018-04-26 04:10:00",53163,"CKVY",12.65,28.38,28.49,29.24,28.01,83.4,83.5,80.7,0.44,23.77,24.08,23.43,2.918,2.596,282.7,16.86,4.603,0,12.76,-0.001950892,-0.00218114,2.5E-07
"2018-04-26 04:15:00",53164,"CKVY",12.65,29.18,28.73,29.18,28.38,83.1,83.8,82.3,0.453,24.23,24.76,23.8,3.712,3.322,268.5,5.096,5.042,0,12.76,-0.002378877,-0.002791427,2.5E-07
"2018-04-26 04:20:00",53165,"CKVY",12.65,29.37,29.24,29.68,28.87,81,83,81,0.445,24.38,24.89,23.92,3.791,3.803,267.6,21.31,6.357,0,12.76,-0.002378877,-0.002791427,2.5E-07
"2018-04-26 04:25:00",53166,"CKVY",12.65,28.25,28.58,29.37,28.13,83.3,83.4,80.9,0.437,23.88,24.25,23.73,3.552,3.723,294.7,8.42,3.726,0,12.76,-0.002378877,-0.002791427,2.5E-07
"2018-04-26 04:30:00",53167,"CKVY",12.64,28.69,28.41,28.75,28.07,83,83.6,83,0.443,23.99,24.25,23.66,2.877,3.249,319.4,26.04,3.288,0,12.76,-0.001749218,-0.001903738,2.5E-07
"2018-04-26 04:35:00",53168,"CKVY",12.64,28.5,28.74,28.87,28.5,83,83.1,82.7,0.44,24.21,24.38,23.93,2.427,2.583,311.2,14.38,3.069,0,12.76,-0.001749218,-0.001903738,2.5E-07
"2018-04-26 04:40:00",53169,"CKVY",12.64,27.57,27.87,28.56,27.33,86.4,86.4,82.9,0.441,23.77,24.07,23.53,2.39,2.383,287.9,8.03,3.507,0,12.76,-0.001749218,-0.001903738,2.5E-07
"2018-04-26 04:45:00",53170,"CKVY",12.64,27.02,27.27,27.64,26.96,86,86.5,85.6,0.429,23.62,24.11,23.31,2.147,2.313,251.7,43.13,3.288,0,12.76,-0.002674258,-0.003232775,2.5E-07
"2018-04-26 04:50:00",53171,"CKVY",12.63,26.89,26.81,27.02,26.65,89.3,89.3,85.9,0.443,23.58,24.18,23.17,1.588,1.924,128.8,26.73,1.973,0,12.76,-0.002674258,-0.003232775,2.5E-07
"2018-04-26 04:55:00",53172,"CKVY",12.63,26.77,26.76,27.02,26.46,89,89.9,88.2,0.439,23.98,24.44,23.45,1.16,1.311,242,37.97,2.85,0,12.76,-0.002674258,-0.003232775,2.5E-07
"2018-04-26 05:00:00",53173,"CKVY",12.62,26.03,26.39,26.77,25.84,89.7,89.8,88.9,0.429,23.66,23.97,23.06,1.19,1.101,175.4,57.26,2.63,0,12.76,-0.003648533,-0.004829824,2.5E-07
"2018-04-26 05:05:00",53174,"CKVY",12.62,26.96,26.53,26.96,26.03,91,91.3,89.8,0.452,24.24,24.68,23.44,1.427,1.326,110.3,13.48,2.63,0,12.76,-0.003648533,-0.004829824,2.5E-07
"2018-04-26 05:10:00",53175,"CKVY",12.62,27.45,27.22,27.51,26.89,90.1,91,90.1,0.457,24.84,25.02,24.6,1.005,1.299,56.15,18.03,1.534,0,12.76,-0.003648533,-0.004829824,2.5E-07
"2018-04-26 05:15:00",53176,"CKVY",12.61,27.95,27.74,28.01,27.39,86.2,90.1,86.2,0.446,24.71,25.03,24.31,1.143,1.087,312.5,21.34,2.63,0,12.76,-0.003953306,-0.005354129,0.0003157567
"2018-04-26 05:20:00",53177,"CKVY",12.62,27.02,27.65,28.01,26.9,84.4,86.2,84.3,0.421,23.72,24.41,22.82,1.124,1.11,257.6,10.27,1.973,0,12.76,-0.003953306,-0.005354129,0.0003157567
"2018-04-26 05:25:00",53178,"CKVY",12.62,25.91,26.23,27.02,25.85,88,88,84.2,0.419,22.43,22.95,22.06,1.233,1.183,196.7,54.02,1.754,0,12.76,-0.003953306,-0.005354129,0.0003157567
"2018-04-26 05:30:00",53179,"CKVY",12.62,26.29,26.09,26.41,25.85,89.5,90.3,88.1,0.433,23.41,23.93,22.87,0.835,1.053,96.9,7.625,1.534,0,12.76,-0.003940623,-0.005380918,0.004549616
"2018-04-26 05:35:00",53180,"CKVY",12.62,27.28,26.75,27.28,26.1,90.1,91.2,89.4,0.454,24.32,25.01,23.44,0.603,0.684,246.1,36.39,1.534,0,12.76,-0.003940623,-0.005380918,0.004549616
"2018-04-26 05:40:00",53181,"CKVY",12.62,25.73,27.1,27.52,25.67,87.1,90.2,86.6,0.412,24.13,24.89,22.34,1.426,0.907,137.9,25.02,4.822,0,12.76,-0.003940623,-0.005380918,0.004549616
"2018-04-26 05:45:00",53182,"CKVY",12.61,25.17,25.26,25.79,24.86,90.8,90.8,87.2,0.419,22.49,22.91,22.14,1.794,1.57,20.27,52.48,3.507,0,12.76,0.0005505801,0.0008889861,0.01376718
"2018-04-26 05:50:00",53183,"CKVY",12.61,24.93,25.31,25.54,24.8,90,91.6,90,0.411,23.06,23.44,22.29,1.851,1.857,291.5,87.8,1.973,0,12.76,0.0005505801,0.0008889861,0.01376718
"2018-04-26 05:55:00",53184,"CKVY",12.61,25.79,25.49,25.85,24.86,92,92.2,90,0.436,23.39,23.85,22.38,0.888,1.441,119.8,62.9,0.877,0,12.76,0.0005505801,0.0008889861,0.01376718
"2018-04-26 06:00:00",53185,"CKVY",12.6,25.24,26.14,27.28,25.17,88,92.1,85.7,0.407,23.42,25.14,21.66,1.081,0.939,259.7,23.85,4.384,0,12.76,0.0006018847,0.0009820301,0.03271639
"2018-04-26 06:05:00",53186,"CKVY",12.6,25.05,24.58,25.24,24.31,91.8,91.8,87.7,0.422,21.93,23,21.48,1.778,1.377,239.1,10.74,4.384,0.002045342,12.76,0.0006018847,0.0009820301,0.03271639
"2018-04-26 06:10:00",53187,"CKVY",12.59,25.18,25.29,25.92,24.81,90.2,92.7,89.3,0.417,22.83,24.08,22.16,2.771,2.281,277.7,14.64,4.165,0.05918657,12.76,0.0006018847,0.0009820301,0.03271639
"2018-04-26 06:15:00",53188,"CKVY",12.6,26.66,26.31,26.73,25.11,89.6,92.3,88.6,0.44,23.82,24.68,22.66,2.418,2.692,256.8,21.54,3.507,0.2226554,12.76,0.000891405,0.001471376,0.06636789
"2018-04-26 06:20:00",53189,"CKVY",12.6,26.91,27.13,27.41,26.66,88,89.7,87.2,0.437,24.24,24.7,23.58,2.064,2.273,237.6,20.43,2.85,0.5997795,12.76,0.000891405,0.001471376,0.06636789
"2018-04-26 06:25:00",53190,"CKVY",12.6,27.1,27.24,27.53,26.91,87.3,88.6,86.7,0.436,24.1,24.46,23.65,1.664,1.883,237.5,8.1,2.411,1.299665,12.76,0.000891405,0.001471376,0.06636789
"2018-04-26 06:30:00",53191,"CKVY",12.6,27.6,27.04,27.66,26.42,87.3,89.3,86.6,0.445,23.96,24.72,23.08,1.944,1.701,254,8.03,3.507,2.448133,12.77,0.001278144,0.001962077,0.1070413
"2018-04-26 06:35:00",53192,"CKVY",12.6,25.43,26.6,27.78,25.43,86.7,87.3,84.4,0.405,22.88,24.42,21.87,2.591,2.257,266.3,11.03,4.603,4.221823,12.77,0.001278144,0.001962077,0.1070413
"2018-04-26 06:40:00",53193,"CKVY",12.61,25,25.12,25.56,24.88,89.3,89.3,86.7,0.409,22.07,22.42,21.88,2.476,2.59,300.4,21.2,3.069,6.681325,12.77,0.001278144,0.001962077,0.1070413
"2018-04-26 06:45:00",53194,"CKVY",12.61,25.81,24.99,25.81,24.69,91.2,91.2,89,0.432,22.36,23.59,21.93,1.879,2.185,15.96,41.09,1.534,9.701263,12.77,0.002120574,0.002959508,0.1514279
"2018-04-26 06:50:00",53195,"CKVY",12.61,26.36,26.04,26.42,25.68,90.1,91.6,90,0.437,23.76,23.93,23.47,0.785,1.367,221.1,72.24,1.534,13.37771,12.77,0.002120574,0.002959508,0.1514279
"2018-04-26 06:55:00",53196,"CKVY",12.63,26.8,26.43,26.86,26.12,88.6,90.1,87.7,0.437,23.55,24.02,22.98,0.739,0.596,18.09,92.1,3.069,23.19575,12.77,0.002120574,0.002959508,0.1514279
"2018-04-26 07:00:00",53197,"CKVY",12.64,27.85,27.31,27.91,26.8,85.8,88.7,85.8,0.442,23.95,24.22,23.74,1.36,1.133,42.89,8.88,3.288,37.79409,12.77,0.005017271,0.005653811,0.1969064
"2018-04-26 07:05:00",53198,"CKVY",12.66,28.84,28.56,29.03,27.79,82.3,85.8,82.2,0.442,24.27,24.48,24,1.884,1.595,29.11,4.007,2.411,54.78685,12.77,0.005017271,0.005653811,0.1969064
"2018-04-26 07:10:00",53199,"CKVY",12.69,29.89,29.51,30.01,28.78,80.5,82.5,80.5,0.451,24.51,24.78,24.08,1.579,1.871,114.1,31.68,1.534,68.61521,12.77,0.005017271,0.005653811,0.1969064
"2018-04-26 07:15:00",53200,"CKVY",12.71,30.08,29.92,30.14,29.77,80.8,82.1,80.4,0.457,24.9,25.21,24.53,0.9,1.179,159.7,22.55,1.534,80.71386,12.78,0.008999231,0.01035489,0.2432624
"2018-04-26 07:20:00",53201,"CKVY",12.76,29.77,30.34,30.88,29.64,80.3,80.7,78.17,0.448,24.7,25.14,24.13,0.937,0.849,187.9,16.01,3.507,93.15366,12.78,0.008999231,0.01035489,0.2432624
"2018-04-26 07:25:00",53202,"CKVY",12.82,30.2,30.01,30.26,29.64,81.4,81.9,80.3,0.462,24.91,25.24,24.35,1.353,1.009,207.3,14.72,4.384,106.1729,12.78,0.008999231,0.01035489,0.2432624
"2018-04-26 07:30:00",53203,"CKVY",12.85,30.39,30.11,30.51,29.77,84.7,84.9,81.5,0.484,25.79,26.45,25.17,2.584,1.995,190.8,16.96,6.138,119.5642,12.79,0.01225105,0.01373776,0.2898947
"2018-04-26 07:35:00",53204,"CKVY",12.85,31.25,30.86,31.25,30.39,83.4,85.2,83.2,0.494,26.71,26.99,26.33,2.682,2.726,170.4,9.15,3.507,133.589,12.79,0.01225105,0.01373776,0.2898947
"2018-04-26 07:40:00",53205,"CKVY",12.86,31.25,31.15,31.31,31,84.5,84.5,82.5,0.501,26.67,27.16,26.32,2.961,2.869,138.3,7.735,3.946,147.9537,12.79,0.01225105,0.01373776,0.2898947
"2018-04-26 07:45:00",53206,"CKVY",12.86,32.11,31.63,32.11,31.19,85,85.8,84.4,0.522,27.64,28.2,27.09,2.823,2.883,135.3,9.69,4.603,162.8807,12.79,0.01592229,0.01814552,0.3356273
"2018-04-26 07:50:00",53207,"CKVY",12.88,32.61,32.44,32.73,31.93,85,85.9,84.5,0.532,28.52,28.91,27.9,3.086,2.944,133.1,10.18,4.165,178.1038,12.8,0.01592229,0.01814552,0.3356273
"2018-04-26 07:55:00",53208,"CKVY",12.89,33.1,32.82,33.23,32.49,84,85,82.9,0.536,28.54,28.89,28.15,3.462,3.291,133.9,9.25,5.042,193.3717,12.8,0.01592229,0.01814552,0.3356273
"2018-04-26 08:00:00",53209,"CKVY",12.91,33.72,33.46,34.03,33.04,82,85.3,81.9,0.537,29.06,29.97,28.31,3.698,3.622,151.4,9.37,5.48,208.7126,12.8,0.02031552,0.02301871,0.3806701
"2018-04-26 08:05:00",53210,"CKVY",12.91,34.33,33.88,34.46,33.59,76.41,82,76.31,0.513,28.27,29.1,27.54,3.531,3.646,144.7,8.24,3.946,224.0811,12.8,0.02031552,0.02301871,0.3806701
"2018-04-26 08:10:00",53211,"CKVY",12.93,35.57,34.99,35.69,34.15,72.69,77.71,71.01,0.512,27.83,29.01,26.62,2.991,3.301,154.1,18.44,3.288,239.681,12.8,0.02031552,0.02301871,0.3806701
"2018-04-26 08:15:00",53212,"CKVY",13,36.8,36.41,37.23,35.57,66.71,74.07,66.4,0.494,27.27,28.29,26.68,1.794,2.382,129,61.48,2.85,255.3654,12.81,0.02687839,0.03093243,0.4262992
"2018-04-26 08:20:00",53213,"CKVY",13.17,38.41,37.72,38.53,36.74,66.75,67.06,64.58,0.526,27.44,28.36,26.73,0.919,1.313,42.44,55.53,0.658,271.2115,12.81,0.02687839,0.03093243,0.4262992
"2018-04-26 08:25:00",53214,"CKVY",13.4,38.34,38.26,38.59,38.04,65.75,70.32,65.65,0.517,28.37,29.74,27.75,0.582,0.757,176.6,19,2.85,287.1487,12.81,0.02687839,0.03093243,0.4262992
"2018-04-26 08:30:00",53215,"CKVY",14,38.4,38.53,38.84,38.28,66.64,69.05,65.2,0.525,28.37,29.51,27.75,0.772,0.622,183,23.64,2.85,303.3183,12.81,0.03419951,0.03749597,0.4700761
"2018-04-26 08:35:00",53216,"CKVY",13.95,38.46,38.72,39.39,38.34,67.29,67.63,64.89,0.531,28.42,29.53,27.85,1.214,1.003,199.8,31.06,3.069,319.7321,12.82,0.03419951,0.03749597,0.4700761
"2018-04-26 08:40:00",53217,"CKVY",13.86,41.05,39.55,41.05,38.46,62.07,68.56,62.07,0.542,28.54,29.32,27.9,1.047,1.166,115.8,34.79,2.192,336.1653,12.82,0.03419951,0.03749597,0.4700761
"2018-04-26 08:45:00",53218,"CKVY",13.78,40.87,41.41,41.86,40.87,61.76,63.06,60.11,0.536,29.14,29.58,28.7,0.993,0.955,221.3,81.7,3.726,352.7299,12.82,0.04096191,0.04500208,0.5121467
"2018-04-26 08:50:00",53219,"CKVY",13.74,40.99,40.28,40.99,39.88,64.16,66.77,61.34,0.559,28.98,30.21,28.22,0.832,0.937,248.1,46.36,2.192,369.1476,12.82,0.04096191,0.04500208,0.5121467
"2018-04-26 08:55:00",53220,"CKVY",13.71,41.6,41.35,41.73,40.99,59.86,64.06,59.18,0.534,28.77,29.8,28.18,1.037,0.922,78.82,30.98,2.63,385.884,12.82,0.04096191,0.04500208,0.5121467
"2018-04-26 09:00:00",53221,"CKVY",13.69,42.77,42.38,42.96,41.6,58.66,63.12,58.38,0.548,29.6,31.06,28.32,1.197,1.175,103.8,40.41,3.288,402.7837,12.83,0.0479363,0.05252648,0.5526823
"2018-04-26 09:05:00",53222,"CKVY",13.67,44.56,43.25,44.56,42.28,56.32,60.44,56.32,0.563,29.61,30.25,28.81,1.175,1.193,121.6,19.44,2.411,419.6514,12.83,0.0479363,0.05252648,0.5526823
"2018-04-26 09:10:00",53223,"CKVY",13.66,43.57,44.26,44.56,43.51,56.18,59.75,55.49,0.541,29.95,31.25,28.69,1.328,1.194,122.2,19.04,3.288,436.244,12.83,0.0479363,0.05252648,0.5526823
"2018-04-26 09:15:00",53224,"CKVY",13.66,44.43,44.42,45.05,43.57,54.94,58.24,53.77,0.546,29.37,30.42,28.76,1.031,1.216,147.3,67.43,1.973,452.5522,12.83,0.05627372,0.06196819,0.5912246
"2018-04-26 09:20:00",53225,"CKVY",13.65,46.46,45.87,46.71,44.36,51.71,60.57,51.61,0.556,31.13,33.07,29.32,1.141,1.013,110.4,50.62,2.85,468.3719,12.83,0.05627372,0.06196819,0.5912246
"2018-04-26 09:25:00",53226,"CKVY",13.65,47.32,46.57,47.39,46.03,52.22,56.72,50.54,0.58,30.12,32.58,28.71,1.092,1.175,125.2,41.16,4.165,484.252,12.83,0.05627372,0.06196819,0.5912246
"2018-04-26 09:30:00",53227,"CKVY",13.65,47.62,47.11,47.63,46.7,51.29,53.05,48.61,0.576,29.48,31.27,28.49,1.165,1.209,162.7,43.25,3.946,499.8549,12.84,0.06470669,0.07112063,0.6275724
"2018-04-26 09:35:00",53228,"CKVY",13.64,47.98,48.01,48.48,47.5,48.64,52.31,46.14,0.553,29.58,31.65,28.12,1.291,1.217,170.7,61.1,3.946,515.3244,12.84,0.06470669,0.07112063,0.6275724
"2018-04-26 09:40:00",53229,"CKVY",13.64,48.6,48.24,48.6,47.92,47.92,51.55,43.59,0.558,29.21,31.46,27.12,1.736,1.485,147.2,28.1,7.234,530.6402,12.84,0.06470669,0.07112063,0.6275724
"2018-04-26 09:45:00",53230,"CKVY",13.64,49.46,48.64,49.46,48.1,46.13,51.69,46.06,0.555,29.82,31.98,28.46,2.514,2.08,141,18.87,5.918,546.0488,12.84,0.07285465,0.08101495,0.6628254
"2018-04-26 09:50:00",53231,"CKVY",13.64,49.46,49.51,49.95,49.15,47.33,48.4,42.08,0.569,29.19,30.92,27.55,3.201,2.822,161.3,25.71,8.55,561.5219,12.84,0.07285465,0.08101495,0.6628254
"2018-04-26 09:55:00",53232,"CKVY",13.64,50.26,50.4,50.94,49.46,41.87,49.56,40.67,0.519,29.42,32.02,27.29,3.362,3.396,181.9,39.62,7.891,576.5051,12.84,0.07285465,0.08101495,0.6628254
"2018-04-26 10:00:00",53233,"CKVY",13.64,49.75,50.08,50.69,49.45,45.99,45.99,40.91,0.559,28.69,30.53,26.82,3.504,3.451,148.6,37.14,7.234,590.7238,12.84,0.0814689,0.09385414,0.6954365
"2018-04-26 10:05:00",53234,"CKVY",13.64,50.55,50.4,50.93,49.69,42.28,46.84,41.11,0.529,28.96,31.2,27.67,3.676,3.712,172,25.08,7.014,604.91,12.84,0.0814689,0.09385414,0.6954365
"2018-04-26 10:10:00",53235,"CKVY",13.64,51.66,51.13,51.66,50.49,44.33,47.01,39.8,0.578,29.35,31.6,27.3,3.959,3.756,158.8,11.16,7.891,618.8893,12.84,0.0814689,0.09385414,0.6954365
"2018-04-26 10:15:00",53236,"CKVY",13.64,51.47,51.85,52.27,51.41,41.48,45.57,38.77,0.538,29.39,31.71,27.27,4.354,4.096,178,15.08,8.77,632.877,12.84,0.08872849,0.1031753,0.7249297
"2018-04-26 10:20:00",53237,"CKVY",13.63,51.65,51.51,51.9,51.04,39.11,46.8,39.11,0.51,29.48,31.99,27.44,4.671,4.433,154.8,18.64,8.99,646.6401,12.84,0.08872849,0.1031753,0.7249297
"2018-04-26 10:25:00",53238,"CKVY",13.63,53.13,52.28,53.26,51.65,40.35,47.76,39.11,0.556,30.13,33.01,27.64,4.66,4.579,183.5,22.04,7.453,660.2982,12.84,0.08872849,0.1031753,0.7249297
"2018-04-26 10:30:00",53239,"CKVY",13.63,53.25,52.32,53.37,51.59,40.83,46.25,38.98,0.565,30.11,32.82,27.94,4.459,4.533,176.4,33.3,7.234,673.5513,12.84,0.09532528,0.1116416,0.7511247
"2018-04-26 10:35:00",53240,"CKVY",13.63,52.68,53.14,53.62,52.62,40.1,45.97,38.28,0.543,30.22,33.29,28.33,4.531,4.491,173.9,20.36,9.43,686.4728,12.84,0.09532528,0.1116416,0.7511247
"2018-04-26 10:40:00",53241,"CKVY",13.64,52.98,52.76,53.29,52.12,39.51,44.45,37.59,0.541,29.59,31.82,27.87,4.709,4.734,180.9,25.87,9.43,699.0024,12.84,0.09532528,0.1116416,0.7511247
"2018-04-26 10:45:00",53242,"CKVY",13.64,53.84,53.42,54.03,52.86,38.55,44.59,37.04,0.545,29.9,32.57,27.68,5.012,4.861,168.8,16.99,9.43,711.4926,12.84,0.1020831,0.1196829,0.775119
"2018-04-26 10:50:00",53243,"CKVY",13.62,54.09,54.27,54.83,53.72,37.52,42.7,36.15,0.535,30.3,32.03,28.35,4.744,4.865,183.4,27.4,9.21,724.0436,12.84,0.1020831,0.1196829,0.775119
"2018-04-26 10:55:00",53244,"CKVY",13.64,53.35,53.56,54.03,53.16,35.98,42.46,35.47,0.5,28.56,31.47,26.78,4.657,4.683,193,24.36,7.672,736.231,12.84,0.1020831,0.1196829,0.775119
"2018-04-26 11:00:00",53245,"CKVY",13.64,54.09,53.42,54.34,52.79,38.18,43.7,35.95,0.545,28.94,32.51,27.05,4.466,4.495,193.5,31.93,9.43,747.7935,12.84,0.1080256,0.1264744,0.7967652
"2018-04-26 11:05:00",53246,"CKVY",13.64,53.84,53.95,54.34,53.53,39,45.28,36.15,0.551,29.43,33.4,27.69,4.642,4.696,173.8,27.25,8.99,758.6202,12.84,0.1080256,0.1264744,0.7967652
"2018-04-26 11:10:00",53247,"CKVY",13.63,54.71,53.76,54.71,53.16,37.59,44.59,37.59,0.549,30.03,32.9,28.67,4.701,4.614,169,43.15,8.99,768.9927,12.84,0.1080256,0.1264744,0.7967652
"2018-04-26 11:15:00",53248,"CKVY",13.63,54.33,54.76,55.56,54.27,34.12,43.7,33.37,0.491,29.68,33.18,26.45,4.441,4.704,155.8,31.26,7.891,779.3082,12.84,0.112585,0.1313581,0.8142252
"2018-04-26 11:20:00",53249,"CKVY",13.63,55.31,54.82,55.5,54.08,38.41,40.67,33.64,0.573,29.22,31.64,26.21,3.951,4.035,147.9,35.03,8.33,789.1873,12.84,0.112585,0.1313581,0.8142252
"2018-04-26 11:25:00",53250,"CKVY",13.63,54.26,55.12,55.99,54.26,35.05,38.27,32.1,0.503,27.61,30.35,25.54,4.416,4.136,209.2,22.19,10.52,799.1255,12.84,0.112585,0.1313581,0.8142252
"2018-04-26 11:30:00",53251,"CKVY",13.63,55.92,55.34,55.92,54.2,39.3,40.26,31.89,0.599,28.69,31.92,25.89,5.27,4.742,157.8,11.33,10.96,808.6741,12.84,0.1184863,0.1376123,0.8302363
"2018-04-26 11:35:00",53252,"CKVY",13.63,56.04,55.59,56.23,55.06,37.41,40.94,33.4,0.573,29.33,32.66,27,4.973,5.27,83.7,39.83,7.014,818.0547,12.84,0.1184863,0.1376123,0.8302363
"2018-04-26 11:40:00",53253,"CKVY",13.63,55.91,55.89,56.41,55.48,34.94,38.2,34.15,0.533,29.2,31.1,27.97,4.879,4.91,173.3,21.98,10.3,826.7145,12.84,0.1184863,0.1376123,0.8302363
"2018-04-26 11:45:00",53254,"CKVY",13.63,57.02,56.32,57.02,55.73,34.77,38.47,32.64,0.552,29.05,31.22,27.71,3.735,4.437,150.8,49.13,7.891,835.5598,12.84,0.1234714,0.1443894,0.8410305
"2018-04-26 11:50:00",53255,"CKVY",13.63,56.28,56.89,57.58,56.09,30.72,35.59,29.08,0.475,27.1,30.35,25.03,4.514,3.965,203.1,18.32,8.11,844.0984,12.84,0.1234714,0.1443894,0.8410305
"2018-04-26 11:55:00",53256,"CKVY",13.63,56.4,55.79,56.46,55.42,31.17,36.82,30.48,0.484,26.67,29.92,25.14,3.717,4.224,219.8,22.77,6.576,852.1387,12.84,0.1234714,0.1443894,0.8410305
"2018-04-26 12:00:00",53257,"CKVY",13.63,57.45,56.24,57.45,55.66,38.27,39.64,28.8,0.617,27.23,32.62,23.92,3.425,3.525,341.4,63.64,4.384,859.3304,12.84,0.12745,0.1470719,0.8515258
"2018-04-26 12:05:00",53258,"CKVY",13.62,56.96,57.54,58.01,56.77,33.67,38.27,29.62,0.533,28.6,32.21,25.94,3.007,3.158,252.4,52.36,8.99,865.8924,12.84,0.12745,0.1470719,0.8515258
"2018-04-26 12:10:00",53259,"CKVY",13.62,56.4,56.58,57.02,56.28,31.13,33.57,29.9,0.483,26.67,28.53,25.56,3.525,3.275,238.4,19.15,7.891,872.923,12.84,0.12745,0.1470719,0.8515258
"2018-04-26 12:15:00",53260,"CKVY",13.62,57.2,57.04,57.76,56.28,31.06,34.73,29.76,0.496,27.56,29.58,25.24,4.734,4.001,241.1,20.28,11.18,879.5342,12.84,0.1311707,0.1500822,0.8557698
"2018-04-26 12:20:00",53261,"CKVY",13.62,56.39,56.9,57.39,56.27,32.5,35.9,30.79,0.504,27.82,30.17,26.37,4.956,5.035,263.8,16.66,7.891,885.7158,12.84,0.1311707,0.1500822,0.8557698
"2018-04-26 12:25:00",53262,"CKVY",13.62,57.43,57.43,58.05,56.27,30.48,36.92,30.17,0.491,28.55,31.74,26.57,4.783,4.751,282,15.61,7.891,890.8996,12.84,0.1311707,0.1500822,0.8557698
"2018-04-26 12:30:00",53263,"CKVY",13.61,57.61,57.2,57.74,56.81,33.87,34.62,30.1,0.549,27.55,29.78,25.92,3.667,4.374,278.7,52.41,5.042,895.8023,12.84,0.1336969,0.1558539,0.8569078
"2018-04-26 12:35:00",53264,"CKVY",13.62,58.78,57.99,58.78,57.61,32.84,36.4,29.44,0.555,28.24,31.81,26.19,3.16,3.469,159.6,52.01,7.014,900.7661,12.84,0.1336969,0.1558539,0.8569078
"2018-04-26 12:40:00",53265,"CKVY",13.62,59.21,59.25,59.71,58.72,31.05,36.06,29.1,0.533,29.64,32.45,26.95,2.646,2.969,190.5,35.61,6.357,905.3381,12.84,0.1336969,0.1558539,0.8569078
"2018-04-26 12:45:00",53266,"CKVY",13.62,58.22,58.67,59.95,57.36,33.39,37.02,28.18,0.553,28.52,33.27,25.44,3.841,3.21,187.1,16.93,9.21,909.5849,12.84,0.1374043,0.1563182,0.8541106
"2018-04-26 12:50:00",53267,"CKVY",13.61,57.73,58.08,58.59,57.6,29.48,37.16,29.48,0.48,28.03,32.15,26.1,4.155,3.94,140,31.99,7.234,913.0503,12.84,0.1374043,0.1563182,0.8541106
"2018-04-26 12:55:00",53268,"CKVY",13.61,59.08,58.27,59.46,57.48,30.61,36.37,29.2,0.523,28.83,32.66,25.82,3.926,3.953,41.12,38.87,4.603,915.7123,12.84,0.1374043,0.1563182,0.8541106
"2018-04-26 13:00:00",53269,"CKVY",13.61,59.95,59.08,60.07,58.53,32.87,37.98,28.59,0.579,29.56,33.74,26.11,2.916,3.32,121.6,47.13,9.86,917.1972,12.84,0.1380368,0.158333,0.84886
"2018-04-26 13:05:00",53270,"CKVY",13.6,58.71,59.56,60.13,58.65,30.23,32.7,28.48,0.51,28.29,30.54,26.55,3.501,3.238,228.6,22.29,8.55,919.3084,12.83,0.1380368,0.158333,0.84886
"2018-04-26 13:10:00",53271,"CKVY",13.61,58.22,58.72,59.21,58.1,31.91,36.3,28.79,0.529,28.97,32.28,26.29,4.652,4.035,145.6,46.97,10.96,921.4766,12.83,0.1380368,0.158333,0.84886
"2018-04-26 13:15:00",53272,"CKVY",13.61,59.02,58.31,59.02,57.91,32.56,35.54,28.89,0.555,28.09,31.43,25.89,4.89,4.863,130,28.65,8.77,924.0338,12.83,0.1395902,0.1610285,0.8406879
"2018-04-26 13:20:00",53273,"CKVY",13.61,59.76,59.77,60.2,58.96,32.49,36.09,28.04,0.569,29.55,32.69,26.76,4.655,4.777,175.4,26.69,8.55,925.6072,12.83,0.1395902,0.1610285,0.8406879
"2018-04-26 13:25:00",53274,"CKVY",13.6,59.15,58.78,59.83,58.16,33.97,37.36,28.86,0.582,28.4,33.22,26.29,4.502,4.712,133.1,19.19,8.99,927.1896,12.83,0.1395902,0.1610285,0.8406879
"2018-04-26 13:30:00",53275,"CKVY",13.6,59.27,59.48,59.83,59.08,28.55,34,27.25,0.491,27.85,30.98,25.91,4.508,4.693,135.2,55.91,8.11,928.2274,12.83,0.1411912,0.1646823,0.8286413
"2018-04-26 13:35:00",53276,"CKVY",13.6,60.63,60.12,60.81,59.21,33.14,37.63,28.17,0.599,30.17,34.59,26.4,4.131,4.223,121.2,30.08,7.453,928.6468,12.83,0.1411912,0.1646823,0.8286413
"2018-04-26 13:40:00",53277,"CKVY",13.6,62.17,61.55,62.48,60.5,26.46,32.97,26.05,0.505,29.29,32.47,26.2,2.732,3.435,64.97,50.51,2.63,928.2398,12.83,0.1411912,0.1646823,0.8286413
"2018-04-26 13:45:00",53278,"CKVY",13.6,61.31,61.73,62.35,61.18,31.57,36.47,25.36,0.584,28.89,35.26,25.77,2.465,2.301,77.67,91,7.234,927.2169,12.83,0.1433206,0.1636211,0.8126276
"2018-04-26 13:50:00",53279,"CKVY",13.6,62.17,61.5,62.23,60.81,25.06,36.4,23.86,0.478,28.49,34.65,24.25,2.312,2.43,165.4,31.34,5.699,925.5301,12.83,0.1433206,0.1636211,0.8126276
"2018-04-26 13:55:00",53280,"CKVY",13.6,60.81,61.65,62.91,60.44,30.61,33.01,22.49,0.556,26.34,32.81,23.09,2.766,2.516,260.1,74.42,6.138,923.3778,12.83,0.1433206,0.1636211,0.8126276
"2018-04-26 14:00:00",53281,"CKVY",13.6,62.42,61.99,62.72,60.87,27.42,30.71,23.24,0.528,26.48,29.89,23.99,2.875,2.719,173.2,55.89,7.891,921.233,12.83,0.1427095,0.1611586,0.7966897
"2018-04-26 14:05:00",53282,"CKVY",13.58,60.38,61.69,63.03,60.32,25.43,31.71,23.03,0.455,26.99,32.19,23.53,3.843,3.389,141.4,24.9,10.3,919.301,12.83,0.1427095,0.1611586,0.7966897
"2018-04-26 14:10:00",53283,"CKVY",13.59,60.38,60.23,60.44,60.01,28.62,28.65,23.72,0.512,24.72,27.74,22.91,4.289,4.137,80.9,26.64,7.453,917.2369,12.83,0.1427095,0.1611586,0.7966897
"2018-04-26 14:15:00",53284,"CKVY",13.58,60.99,60.83,61.05,60.38,24.74,31.19,21.35,0.453,25.37,30.16,21.03,4.523,4.651,129.6,19.09,6.357,914.6589,12.83,0.1419871,0.1650386,0.7766769
"2018-04-26 14:20:00",53285,"CKVY",13.57,62.21,61.56,62.71,60.8,20.56,30.02,20.19,0.393,24.41,30.5,21.04,3.22,3.814,126.4,45.32,4.603,911.375,12.83,0.1419871,0.1650386,0.7766769
"2018-04-26 14:25:00",53286,"CKVY",13.57,61.71,61.62,62.21,61.16,21.96,25.77,18.81,0.412,22.02,26.23,18.67,2.853,2.935,116.7,38.98,5.261,907.0468,12.83,0.1419871,0.1650386,0.7766769
"2018-04-26 14:30:00",53287,"CKVY",13.57,62.88,62.18,63,61.52,22.85,26.32,20.56,0.447,24.11,27,21.28,2.067,2.41,210.5,68.19,4.822,901.8502,12.83,0.1402268,0.1606948,0.7542716
"2018-04-26 14:35:00",53288,"CKVY",13.57,61.89,62.67,63.12,61.77,23.92,25.08,18.33,0.452,22.92,26.78,19.28,2.368,2.222,160.8,39.61,5.042,896.5196,12.82,0.1402268,0.1606948,0.7542716
"2018-04-26 14:40:00",53289,"CKVY",13.56,61.71,62.33,63.37,61.64,20.76,27.72,19.53,0.39,23.9,28.54,19.95,2.851,2.695,120,34.89,8.11,891.3055,12.82,0.1402268,0.1606948,0.7542716
"2018-04-26 14:45:00",53290,"CKVY",13.55,62.38,62.12,62.45,61.65,24.53,25.49,20.08,0.471,22.89,26.5,20.54,2.862,2.911,343.9,70.27,3.507,885.4758,12.82,0.1377161,0.1567038,0.7272061
"2018-04-26 14:50:00",53291,"CKVY",13.54,63,62.86,63.43,62.26,18.47,25.29,17.68,0.363,22.01,26.4,18.64,2.455,2.603,273.3,39.15,5.48,878.649,12.82,0.1377161,0.1567038,0.7272061
"2018-04-26 14:55:00",53292,"CKVY",13.54,63.86,63.33,64.11,62.51,19.12,24.88,17.47,0.387,21.98,26.22,17.85,2.022,2.147,183,45.24,5.918,871.6614,12.82,0.1377161,0.1567038,0.7272061
"2018-04-26 15:00:00",53293,"CKVY",13.53,63.49,64.08,64.54,63.49,19.94,26.18,19.05,0.398,24.82,28.66,20.93,2.754,2.266,143.9,47.49,8.33,864.5748,12.82,0.1352383,0.1533781,0.6973356
"2018-04-26 15:05:00",53294,"CKVY",13.53,63.49,62.85,63.49,62.13,21.93,26.45,19.19,0.438,23.07,27.39,20.27,4.12,3.591,144.7,37.43,10.08,847.2396,12.82,0.1352383,0.1533781,0.6973356
"2018-04-26 15:10:00",53295,"CKVY",13.52,64.23,63.8,64.6,63.24,22.55,25.53,18.98,0.462,22.99,27.97,20.39,4.136,4.168,185.2,40.81,8.77,826.6354,12.82,0.1352383,0.1533781,0.6973356
"2018-04-26 15:15:00",53296,"CKVY",13.51,62.87,63.14,64.29,62.5,22.41,27.17,19.87,0.438,23.74,29.63,20.86,5.181,4.774,124,17.6,10.3,814.7651,12.82,0.1304998,0.1545859,0.6644369
"2018-04-26 15:20:00",53297,"CKVY",13.5,63.06,63.43,64.36,62.5,20.9,26.83,19.26,0.411,23.79,28.47,20.57,4.758,4.882,146.8,22.1,8.55,815.4883,12.82,0.1304998,0.1545859,0.6644369
"2018-04-26 15:25:00",53298,"CKVY",13.51,63.68,63.29,63.8,62.75,20.63,27.89,19.46,0.415,24.02,29.74,20.58,5.323,5.028,136.8,27.88,6.576,818.1184,12.82,0.1304998,0.1545859,0.6644369
"2018-04-26 15:30:00",53299,"CKVY",13.5,64.23,64.07,64.73,63.61,18.71,25.15,17.68,0.384,21.81,28,19.69,4.198,4.64,197.8,28.65,7.014,811.2087,12.82,0.1317437,0.158228,0.6293419
"2018-04-26 15:35:00",53300,"CKVY",13.5,65.22,64.94,65.59,64.05,18.02,25.7,17.92,0.383,23.04,29,19.66,3.674,3.829,189.7,22.92,5.918,801.2966,12.81,0.1317437,0.158228,0.6293419
"2018-04-26 15:40:00",53301,"CKVY",13.5,65.4,65.06,65.46,64.72,19.29,23.4,16.82,0.412,22.89,26.93,18.68,2.913,3.371,173.2,37.06,4.822,791.7697,12.82,0.1317437,0.158228,0.6293419
"2018-04-26 15:45:00",53302,"CKVY",13.49,64.34,65.25,65.95,64.34,20.42,26.21,17.54,0.42,23.9,29.38,20.01,2.895,2.859,145.2,31.23,8.11,781.916,12.82,0.1259528,0.1475604,0.5919328
"2018-04-26 15:50:00",53303,"CKVY",13.49,64.08,64.15,65.01,63.53,21.82,30.08,18.84,0.445,24.69,32.54,20.5,3.179,3.113,128.5,24.76,7.891,771.361,12.81,0.1259528,0.1475604,0.5919328
"2018-04-26 15:55:00",53304,"CKVY",13.48,64.63,64.5,65,64.14,21.2,25.62,17.81,0.441,22.89,28.59,19.89,3.408,3.249,171.8,49.18,5.261,760.1261,12.81,0.1259528,0.1475604,0.5919328
"2018-04-26 16:00:00",53305,"CKVY",13.48,64.69,64.47,65.18,63.7,19.7,26.17,18.43,0.41,23.01,29.42,20.33,2.991,3.375,90.6,95.9,5.918,748.8063,12.81,0.1191173,0.1396444,0.5522965
"2018-04-26 16:05:00",53306,"CKVY",13.47,65.06,64.76,65.24,64.2,19.66,24.32,18.74,0.415,23.3,27.52,21.17,3.146,2.953,300.9,28.99,8.33,737.1164,12.81,0.1191173,0.1396444,0.5522965
"2018-04-26 16:10:00",53307,"CKVY",13.46,64.44,64.39,65.18,64.07,17.5,21.65,17.4,0.362,21.2,24.38,18.99,3.116,3.151,346.3,41.74,5.918,725.7047,12.81,0.1191173,0.1396444,0.5522965
"2018-04-26 16:15:00",53308,"CKVY",13.47,64.57,64.48,64.87,64.13,16.44,19.59,14.9,0.341,18.43,21.92,15.75,3.21,3.09,318.8,46.88,4.822,705.8916,12.81,0.1109853,0.130732,0.5127052
"2018-04-26 16:20:00",53309,"CKVY",13.47,65.37,64.8,65.37,64.5,17.5,21.78,15.69,0.373,19.46,25.18,17.03,2.459,2.967,341.4,48.54,4.822,685.1582,12.81,0.1109853,0.130732,0.5127052
"2018-04-26 16:25:00",53310,"CKVY",13.47,67.03,65.55,67.03,64.75,19.87,22.2,16.24,0.449,22.09,27.07,17.93,2.035,2.315,267.9,52.45,4.603,666.9456,12.81,0.1109853,0.130732,0.5127052
"2018-04-26 16:30:00",53311,"CKVY",13.46,65.31,66.14,67.09,65.31,17.64,20.86,15.96,0.376,21.66,24.79,19.23,2.261,2.154,257.1,18.44,5.261,653.9887,12.81,0.1026546,0.1198776,0.4696409
"2018-04-26 16:35:00",53312,"CKVY",13.46,66.54,65.97,66.66,65.31,22.33,22.74,16.65,0.496,22.35,27.35,19.06,1.956,2.075,261.8,62.31,4.603,646.8674,12.81,0.1026546,0.1198776,0.4696409
"2018-04-26 16:40:00",53313,"CKVY",13.45,65.49,66.22,66.6,65.49,19.01,22.33,17.06,0.407,22.38,26.91,19.88,2.807,2.215,231.9,18.96,6.138,636.3284,12.81,0.1026546,0.1198776,0.4696409
"2018-04-26 16:45:00",53314,"CKVY",13.45,65.49,65.54,66.05,65.06,17.54,23.26,16.85,0.376,21.57,27.38,19.1,2.959,3.022,179.6,28.2,7.014,630.7099,12.81,0.0989188,0.1157174,0.4246564
"2018-04-26 16:50:00",53315,"CKVY",13.45,66.05,66.19,66.66,65.49,18.02,25.76,17.71,0.394,24.82,30.19,20.56,3.514,3.176,180.5,80.8,8.55,619.7178,12.81,0.0989188,0.1157174,0.4246564
"2018-04-26 16:55:00",53316,"CKVY",13.45,67.46,66.85,67.46,65.98,20.24,21.85,16.44,0.464,22.78,26.8,20.12,2.507,3.115,288.9,57.46,4.384,608.2885,12.81,0.0989188,0.1157174,0.4246564
"2018-04-26 17:00:00",53317,"CKVY",13.45,67.09,67.5,67.83,66.97,15.28,21.41,14.97,0.346,21.39,26.82,18.03,1.764,2.02,267.7,66.9,3.507,594.696,12.81,0.09446965,0.1124067,0.3786567
"2018-04-26 17:05:00",53318,"CKVY",13.44,66.72,67.08,67.53,66.42,17.61,19.46,14.28,0.394,19.69,24.11,16.75,1.606,1.811,239.8,19.04,3.946,581.1228,12.8,0.09446965,0.1124067,0.3786567
"2018-04-26 17:10:00",53319,"CKVY",13.44,65.43,66.33,66.91,65.37,14.8,19.08,14.18,0.316,18.52,23.33,15.79,2.668,2.044,241.7,13.79,7.014,567.6125,12.81,0.09446965,0.1124067,0.3786567
"2018-04-26 17:15:00",53320,"CKVY",13.44,65.92,65.52,66.05,65.18,16.37,17.81,14.66,0.356,18,21,15.92,3.223,3.091,260,37.9,6.795,553.6039,12.8,0.0849582,0.100759,0.3343029
"2018-04-26 17:20:00",53321,"CKVY",13.44,65.92,66.12,66.66,65.74,17.61,19.97,15.45,0.383,20.14,24.07,17.77,2.999,3.052,316.9,44.59,3.946,538.7233,12.8,0.0849582,0.100759,0.3343029
"2018-04-26 17:25:00",53322,"CKVY",13.44,65.67,66.11,66.54,65.67,14.63,18.33,13.97,0.315,18.8,21.97,15.41,3.329,3.142,251.6,13.41,7.453,523.6428,12.8,0.0849582,0.100759,0.3343029
"2018-04-26 17:30:00",53323,"CKVY",13.44,66.04,65.94,66.35,65.61,14.87,18.63,14.04,0.325,17.84,22.16,15.57,3.708,3.394,254,22.4,5.918,505.9487,12.8,0.07979303,0.09870766,0.2871659
"2018-04-26 17:35:00",53324,"CKVY",13.43,66.23,66.21,66.6,65.8,13.53,18.09,13.5,0.297,17.89,21.71,14.8,4.463,4.152,210.6,27.24,7.453,487.3468,12.8,0.07979303,0.09870766,0.2871659
"2018-04-26 17:40:00",53325,"CKVY",13.44,66.04,66.23,66.48,65.92,14.45,18.29,13.19,0.316,17.08,22.03,14.22,3.939,4.246,256.3,11.48,5.918,470.137,12.8,0.07979303,0.09870766,0.2871659
"2018-04-26 17:45:00",53326,"CKVY",13.44,66.29,65.99,66.35,65.74,15,16.71,14.18,0.331,17.62,19.51,15.74,3.523,3.817,245.7,33.7,4.603,456.5127,12.8,0.07615287,0.09840289,0.2404262
"2018-04-26 17:50:00",53327,"CKVY",13.44,66.54,66.02,66.54,65.43,19.18,20.35,14.8,0.426,19.41,24.56,16.42,2.99,3.252,180.3,45.5,5.918,437.2778,12.8,0.07615287,0.09840289,0.2404262
"2018-04-26 17:55:00",53328,"CKVY",13.45,65.98,66.33,66.66,65.92,15.07,20.11,15,0.328,19.11,24.44,17.09,2.902,2.896,254.7,15.35,5.699,419.9228,12.8,0.07615287,0.09840289,0.2404262
"2018-04-26 18:00:00",53329,"CKVY",13.44,66.41,66.37,66.84,65.86,14.8,18.77,13.73,0.327,17.87,22.89,15.4,2.613,2.615,244.6,11.1,3.726,403.7054,12.8,0.06204093,0.0788027,0.1931118
"2018-04-26 18:05:00",53330,"CKVY",13.45,66.59,66.59,66.9,66.35,15.96,17.81,12.23,0.355,17.36,21.6,12.7,2.419,2.468,283.8,48.9,3.507,394.3326,12.8,0.06204093,0.0788027,0.1931118
"2018-04-26 18:10:00",53331,"CKVY",13.45,66.96,66.56,67.02,66.29,15.41,17.26,11.82,0.348,16.64,20.91,11.93,1.889,2.307,273.8,19.47,3.507,381.1529,12.79,0.06204093,0.0788027,0.1931118
"2018-04-26 18:15:00",53332,"CKVY",13.46,67.64,67.32,67.7,67.02,15.62,19.25,13.49,0.361,18.39,24.15,15.53,1.355,1.655,131.7,89.2,1.315,365.1501,12.79,0.05172328,0.06485886,0.1474278
"2018-04-26 18:20:00",53333,"CKVY",13.46,66.29,67.44,68.26,66.29,18.7,22.13,15.48,0.412,22.81,27.76,19.5,1.622,1.385,282.7,26.15,5.48,349.094,12.79,0.05172328,0.06485886,0.1474278
"2018-04-26 18:25:00",53334,"CKVY",13.47,66.16,66.26,66.53,66.04,16.03,22.06,16.03,0.352,21.74,26.4,18.72,1.975,1.731,289.2,15.56,4.165,333.4808,12.79,0.05172328,0.06485886,0.1474278
"2018-04-26 18:30:00",53335,"CKVY",13.48,67.95,67.05,68.2,66.04,18.29,19.63,15.21,0.427,20.45,24.71,17.5,2.04,2.019,267.7,47.18,2.63,317.7167,12.79,0.04152539,0.05187273,0.1026512
"2018-04-26 18:35:00",53336,"CKVY",13.49,66.41,66.86,68.01,66.16,17.91,19.87,15.41,0.396,20.64,25.21,18.01,2.06,2.202,260.7,25.09,4.603,301.7057,12.79,0.04152539,0.05187273,0.1026512
"2018-04-26 18:40:00",53337,"CKVY",13.49,67.64,66.9,67.64,66.41,17.47,20.38,15.58,0.403,21.19,25.31,18.42,1.255,1.688,187.3,56.36,1.534,285.4856,12.79,0.04152539,0.05187273,0.1026512
"2018-04-26 18:45:00",53338,"CKVY",13.48,67.95,67.92,68.26,67.64,16.03,21.65,14.93,0.374,21.83,27.39,18.41,1.271,1.244,291.5,62.1,2.192,269.4923,12.79,0.03311768,0.04299764,0.06223392
"2018-04-26 18:50:00",53339,"CKVY",13.33,67.4,67.77,68.01,67.34,17.91,18.91,14.97,0.41,20.69,24.13,18.22,0.635,0.86,322.2,34.79,2.411,253.6423,12.79,0.03311768,0.04299764,0.06223392
"2018-04-26 18:55:00",53340,"CKVY",13.25,66.47,66.7,67.4,66.35,16.27,17.95,15.28,0.361,19.43,22.38,18.01,1.093,0.869,296.2,19.27,3.288,237.7656,12.79,0.03311768,0.04299764,0.06223392
"2018-04-26 19:00:00",53341,"CKVY",13.19,66.17,66.42,66.72,66.1,15.82,19.28,15.48,0.347,19.29,23.48,18.11,1.399,1.247,283.3,18.53,2.85,222.1711,12.79,0.02032582,0.02626048,0.02989447
"2018-04-26 19:05:00",53342,"CKVY",13.12,66.72,66.59,66.91,66.1,15.34,17.19,15.24,0.343,19.08,20.5,18,1.288,1.415,315.4,19.72,1.754,205.9517,12.79,0.02032582,0.02626048,0.02989447
"2018-04-26 19:10:00",53343,"CKVY",13.1,65.36,66.25,66.78,65.24,16.03,26.51,15.52,0.342,22.93,30.73,18.03,1.07,1.046,117,30.22,2.63,188.2559,12.78,0.02032582,0.02626048,0.02989447
"2018-04-26 19:15:00",53344,"CKVY",13.07,65.18,65.24,65.43,65.06,17.88,22.09,15.96,0.379,20.61,25.61,17.83,0.964,1.038,136.2,15.4,2.192,167.6192,12.78,0.01177234,0.01777827,0.01248396
"2018-04-26 19:20:00",53345,"CKVY",13.05,64.63,64.94,65.18,64.63,20.72,24.56,16.99,0.431,23.56,27.97,19.08,1.651,1.229,168.5,16.34,3.946,152.6076,12.78,0.01177234,0.01777827,0.01248396
"2018-04-26 19:25:00",53346,"CKVY",13.01,64.81,64.73,64.87,64.56,20.38,21.37,18.02,0.426,22.41,24.41,20.21,2.062,1.981,192.3,9.48,3.288,139.8973,12.78,0.01177234,0.01777827,0.01248396
"2018-04-26 19:30:00",53347,"CKVY",13.02,64.32,64.55,64.87,64.26,23.5,23.5,19.59,0.483,24.04,26.27,22.13,2.416,2.237,206.6,9.73,3.288,130.9417,12.78,0.008866277,0.01394795,0.003831607
"2018-04-26 19:35:00",53348,"CKVY",13,63.83,64.05,64.38,63.76,24.25,25.83,23.63,0.49,27.3,28.36,26.14,2.184,2.357,214.4,4.867,2.411,117.9315,12.78,0.008866277,0.01394795,0.003831607
"2018-04-26 19:40:00",53349,"CKVY",13,63.46,63.62,63.89,63.33,24.94,25,21.72,0.498,25.15,27.05,23.81,2.057,2.106,204.7,14.54,3.069,104.9538,12.78,0.008866277,0.01394795,0.003831607
"2018-04-26 19:45:00",53350,"CKVY",12.99,62.59,62.86,63.39,62.53,22.74,24.97,22.33,0.44,24.86,26.91,23.6,2.163,2.094,179.3,3.782,3.507,91.92255,12.77,0.007028122,0.01123522,0.0001498047
"2018-04-26 19:50:00",53351,"CKVY",12.98,60.87,61.99,62.72,60.8,28.6,30.42,20.59,0.521,26.15,30.45,21.5,2.457,2.346,203.3,24.53,6.138,79.06982,12.77,0.007028122,0.01123522,0.0001498047
"2018-04-26 19:55:00",53352,"CKVY",12.97,60.25,60.77,61.11,60.19,30.52,31.24,26.55,0.544,28.67,29.93,26.31,2.426,2.4,231.6,5.153,2.411,66.73148,12.77,0.007028122,0.01123522,0.0001498047
"2018-04-26 20:00:00",53353,"CKVY",12.96,58.22,59.55,60.25,58.22,32.13,32.13,24.9,0.532,26.91,29.09,23.69,2.441,2.461,230.4,15.35,4.165,54.48808,12.77,0.004421547,0.007457231,2.5E-07
"2018-04-26 20:05:00",53354,"CKVY",12.95,56.18,56.79,58.28,56.12,35.79,36.89,32.23,0.551,29.35,30.36,28.73,2.141,2.241,272.9,15.41,3.726,39.31279,12.77,0.004421547,0.007457231,2.5E-07
"2018-04-26 20:10:00",53355,"CKVY",12.94,55.44,55.38,56.18,54.95,33.7,36.17,33.46,0.505,28.06,29.64,26.82,2.976,2.518,325.9,7.24,6.138,25.43014,12.77,0.004421547,0.007457231,2.5E-07
"2018-04-26 20:15:00",53356,"CKVY",12.94,54.21,55.04,55.44,54.15,35.76,35.86,33.5,0.512,27.51,27.89,26.98,3.629,3.306,332.1,4.299,5.918,14.65355,12.76,0.001963004,0.003858384,2.5E-07
"2018-04-26 20:20:00",53357,"CKVY",12.92,51.99,53.07,54.21,51.87,39.9,39.9,35.79,0.527,27.92,28.41,27.49,4.241,3.934,313.2,11.83,5.261,9.813962,12.76,0.001963004,0.003858384,2.5E-07
"2018-04-26 20:25:00",53358,"CKVY",12.93,50.94,51.03,51.99,50.57,41.27,42.82,39.87,0.524,28.66,29,28.19,4.285,4.349,308.6,15.08,5.918,6.614206,12.76,0.001963004,0.003858384,2.5E-07
"2018-04-26 20:30:00",53359,"CKVY",12.92,50.82,51.22,51.5,50.76,40.56,41.24,39.8,0.513,27.98,28.55,27.63,4.228,4.239,324.8,6.906,5.261,3.987498,12.75,0.004341318,0.006711826,2.5E-07
"2018-04-26 20:35:00",53360,"CKVY",12.92,51.33,50.59,51.33,50.27,37.96,42.31,37.96,0.489,27.85,28.42,26.57,4.633,4.443,345.8,6.249,6.138,2.132086,12.75,0.004341318,0.006711826,2.5E-07
"2018-04-26 20:40:00",53361,"CKVY",12.92,52.76,52.38,52.94,51.39,36.25,37.89,35.8,0.493,26.74,27.13,26.35,4.492,4.597,344.3,9.17,6.576,1.026544,12.75,0.004341318,0.006711826,2.5E-07
"2018-04-26 20:45:00",53362,"CKVY",12.91,52.57,52.48,52.76,52.08,35.77,37.76,35.7,0.483,26.74,27.42,26.15,3.895,4.215,339,10.59,3.726,0.4390259,12.75,0.004957467,0.007504815,2.5E-07
"2018-04-26 20:50:00",53363,"CKVY",12.91,49.8,51.4,52.64,49.8,44.85,44.85,35.81,0.546,28.16,29.98,26.18,2.717,3.312,61.01,29.38,2.85,0.1504043,12.75,0.004957467,0.007504815,2.5E-07
"2018-04-26 20:55:00",53364,"CKVY",12.91,51.65,50.21,51.65,49.24,37.11,45.98,37.07,0.484,28.16,29.64,26.18,1.916,2.2,4.797,35.22,3.507,0.03026394,12.75,0.004957467,0.007504815,2.5E-07
"2018-04-26 21:00:00",53365,"CKVY",12.9,52.14,52.44,52.88,51.53,37.31,37.42,34.02,0.496,25.66,27.08,25.08,2.278,2.098,334.3,10.04,4.603,3.158226E-06,12.75,0.0002108851,0.001300343,2.5E-07
"2018-04-26 21:05:00",53366,"CKVY",12.9,50.43,51.24,52.2,50.3,40.64,41.12,37.31,0.507,27.38,27.76,26.71,3.007,2.62,347.6,4.626,4.603,0,12.74,0.0002108851,0.001300343,2.5E-07
"2018-04-26 21:10:00",53367,"CKVY",12.9,50.81,50.62,50.94,50.25,40.85,41.26,40.34,0.517,27.66,28.02,27.29,3.914,3.51,355.3,7.462,5.48,0,12.74,0.0002108851,0.001300343,2.5E-07
"2018-04-26 21:15:00",53368,"CKVY",12.88,47.85,50.5,51.12,47.85,50.52,50.52,39.79,0.572,28.17,30.39,27.36,3.604,3.761,349.5,55.28,4.384,0,12.74,0.002038804,0.003741527,2.5E-07
"2018-04-26 21:20:00",53369,"CKVY",12.89,46.87,46.78,47.85,46.37,50.9,53.54,50.62,0.555,30.34,30.82,29.56,3.034,3.396,95.8,15.11,3.507,0,12.74,0.002038804,0.003741527,2.5E-07
"2018-04-26 21:25:00",53370,"CKVY",12.88,48.97,48.21,49.21,46.75,45.9,50.76,44.63,0.542,28.7,29.57,28.25,1.871,2.414,346.1,60.18,1.754,0,12.74,0.002038804,0.003741527,2.5E-07
"2018-04-26 21:30:00",53371,"CKVY",12.89,44.28,47.19,49.09,44.28,52.27,52.27,45.42,0.517,28.66,29.24,27.88,1.841,1.792,255.7,8.21,4.603,0,12.74,-0.0006750318,-0.0001055129,2.5E-07
"2018-04-26 21:35:00",53372,"CKVY",12.88,40.64,41.96,44.28,40.58,60.64,60.64,52,0.521,27.75,28.25,27.11,2.562,2.137,225.5,12.66,5.48,0,12.74,-0.0006750318,-0.0001055129,2.5E-07
"2018-04-26 21:40:00",53373,"CKVY",12.88,43.62,41.96,43.68,40.58,53.48,60.85,53.48,0.516,28.16,28.34,27.84,3.936,3.263,205.4,4.082,6.138,0,12.74,-0.0006750318,-0.0001055129,2.5E-07
"2018-04-26 21:45:00",53374,"CKVY",12.88,45.78,44.99,46.15,43.62,50.81,53.48,46.77,0.532,27.51,28.68,26.74,4.98,4.49,194.1,7.82,7.672,0,12.74,0.000241746,0.00101349,2.5E-07
"2018-04-26 21:50:00",53375,"CKVY",12.88,46.84,46.05,46.9,45.54,47.59,51.4,47.59,0.519,28.46,28.86,27.96,5.293,5.205,160.3,24.31,7.453,0,12.74,0.000241746,0.00101349,2.5E-07
"2018-04-26 21:55:00",53376,"CKVY",12.88,45.17,46.72,47.39,45.17,53.8,53.8,46.84,0.55,28.6,29.63,27.82,4.865,5.126,140.2,23.29,6.357,0,12.74,0.000241746,0.00101349,2.5E-07
"2018-04-26 22:00:00",53377,"CKVY",12.88,46.59,45.67,47.08,44.68,50.88,55.27,48.55,0.549,29.09,29.78,28.3,4.454,4.63,139.4,18.86,7.234,0,12.74,0.003450368,0.005130254,2.5E-07
"2018-04-26 22:05:00",53378,"CKVY",12.87,45.18,45.67,46.53,44.87,51.92,54.25,51.02,0.531,29.19,29.85,28.52,3.905,4.174,139,40.19,7.672,0,12.74,0.003450368,0.005130254,2.5E-07
"2018-04-26 22:10:00",53379,"CKVY",12.87,43.08,42.82,45.05,41.85,56.24,60.08,51.95,0.531,28.83,29.2,28.35,3.498,3.552,197.3,37,6.357,0,12.74,0.003450368,0.005130254,2.5E-07
"2018-04-26 22:15:00",53380,"CKVY",12.86,42.84,43.53,44.07,42.78,56.34,56.72,53.91,0.527,28.58,28.96,28.34,3.429,3.544,142.7,6.872,5.918,0,12.74,0.0009705321,0.001969812,2.5E-07
"2018-04-26 22:20:00",53381,"CKVY",12.85,42.72,43.03,43.46,42.41,55.97,57.2,54.46,0.521,28.34,28.85,27.98,2.937,3.148,219.2,85.3,3.946,0,12.74,0.0009705321,0.001969812,2.5E-07
"2018-04-26 22:25:00",53382,"CKVY",12.85,45.69,44.25,45.75,42.72,48.22,55.97,48.22,0.503,27.73,28.23,27.15,2.756,2.95,273,14.94,2.85,0,12.74,0.0009705321,0.001969812,2.5E-07
"2018-04-26 22:30:00",53383,"CKVY",12.85,45.63,45.94,46.25,45.63,50.21,50.35,48.15,0.523,28.02,28.43,27.22,1.963,2.366,270.5,14.44,3.288,0,12.74,-0.0003555436,0.000262398,2.5E-07
"2018-04-26 22:35:00",53384,"CKVY",12.85,45.57,45.75,45.94,45.51,52.55,52.58,50.08,0.546,28.9,29.54,28.11,2.476,2.135,248.1,10.98,4.603,0,12.74,-0.0003555436,0.000262398,2.5E-07
"2018-04-26 22:40:00",53385,"CKVY",12.86,42.85,44.57,45.63,42.85,56.46,56.66,52.62,0.529,29.2,29.64,28.44,2.26,2.475,225.9,80.7,4.165,0,12.74,-0.0003555436,0.000262398,2.5E-07
"2018-04-26 22:45:00",53386,"CKVY",12.85,41.13,41.24,42.85,40.32,58.51,61.05,56.46,0.513,28.06,28.48,27.65,2.805,2.454,294,7.487,4.603,0,12.74,-0.001499734,-0.001359731,2.5E-07
"2018-04-26 22:50:00",53387,"CKVY",12.85,41.06,41.47,41.93,40.88,58.1,58.51,56.59,0.508,27.52,27.89,27.31,2.724,2.872,299.8,14.61,3.726,0,12.74,-0.001499734,-0.001359731,2.5E-07
"2018-04-26 22:55:00",53388,"CKVY",12.85,38.9,39.51,41.25,38.47,62.98,65.24,57.9,0.506,27.6,28.07,27.21,2.888,2.813,205.7,55.32,5.042,0,12.74,-0.001499734,-0.001359731,2.5E-07
"2018-04-26 23:00:00",53389,"CKVY",12.84,39.89,39.97,40.69,38.9,59.89,62.94,57.9,0.5,27.09,27.42,26.83,1.994,2.53,312.1,9.98,1.754,0,12.74,-0.001124379,-0.0008968629,2.5E-07
"2018-04-26 23:05:00",53390,"CKVY",12.84,40.69,40.26,40.76,39.77,57.25,59.85,56.9,0.493,26.84,27.1,26.52,1.13,1.527,14.54,57.99,1.096,0,12.74,-0.001124379,-0.0008968629,2.5E-07
"2018-04-26 23:10:00",53391,"CKVY",12.84,40.76,40.71,40.94,40.45,57.52,60.23,56.7,0.497,27.37,28.17,26.57,0.524,0.745,93.5,0.155,0.658,0,12.74,-0.001124379,-0.0008968629,2.5E-07
"2018-04-26 23:15:00",53392,"CKVY",12.84,41.88,41.32,42,40.64,56.4,60.24,55.44,0.509,27.31,28.4,26.69,0.704,0.493,104.4,8.65,2.63,0,12.74,-0.00492108,-0.006814247,2.5E-07
"2018-04-26 23:20:00",53393,"CKVY",12.83,39.85,41.22,42.31,39.79,61.93,62.23,54.68,0.516,27.72,28.23,27,1.218,0.956,124,17.34,2.85,0,12.74,-0.00492108,-0.006814247,2.5E-07
"2018-04-26 23:25:00",53394,"CKVY",12.83,38.31,38.82,39.91,38.19,67.25,67.25,61.82,0.528,27.93,28.49,27.69,1.575,1.381,115.8,13.85,1.973,0,12.74,-0.00492108,-0.006814247,2.5E-07
"2018-04-26 23:30:00",53395,"CKVY",12.84,39.98,38.94,40.04,38.25,60.7,67.25,60.7,0.509,28.03,28.48,27.51,1.778,1.697,113,11.81,3.069,0,12.74,-0.003907436,-0.005103741,2.5E-07
"2018-04-26 23:35:00",53396,"CKVY",12.83,39.24,40.21,40.91,39.24,63,63,57.95,0.513,27.53,28.04,26.92,1.653,1.691,87.3,9.52,2.411,0,12.74,-0.003907436,-0.005103741,2.5E-07
"2018-04-26 23:40:00",53397,"CKVY",12.82,37.94,38.53,39.24,37.94,64.3,64.3,62.72,0.498,27.18,27.76,26.87,1.659,1.679,91.6,5.332,1.973,0,12.74,-0.003907436,-0.005103741,2.5E-07
"2018-04-26 23:45:00",53398,"CKVY",12.82,37.2,37.41,38,36.95,68.04,68.55,64.23,0.511,27.41,27.87,26.88,1.1,1.423,176.3,65.43,1.315,0,12.74,-0.003347344,-0.004208088,2.5E-07
"2018-04-26 23:50:00",53399,"CKVY",12.82,37.2,37.7,38.31,37.14,63.99,68.08,63.27,0.481,27.22,27.72,26.13,1.097,1.014,257.9,16.47,3.507,0,12.74,-0.003347344,-0.004208088,2.5E-07
"2018-04-26 23:55:00",53400,"CKVY",12.82,36.4,35.66,37.2,34.86,66.84,68.83,64.03,0.487,25.85,26.45,25.34,2.257,1.668,239.9,4.567,5.48,0,12.74,-0.003347344,-0.004208088,2.5E-07
"2018-04-27 00:00:00",53401,"CKVY",12.81,37.2,36.78,37.33,36.34,65.85,68.18,65.3,0.495,26.71,27.39,25.96,3.186,2.737,227,12.96,3.946,0,12.74,-0.002994803,-0.003675411,2.5E-07
"2018-04-27 00:05:00",53402,"CKVY",12.79,36.9,37.57,38.07,36.9,66.23,66.77,64.89,0.492,27.2,27.72,26.55,2.937,3.259,202.5,7.927,3.069,0,12.74,-0.002994803,-0.003675411,2.5E-07
"2018-04-27 00:10:00",53403,"CKVY",12.81,36.22,36.68,37.09,36.1,70.55,70.55,66.26,0.51,26.94,27.58,26.5,1.956,2.491,54.84,35.07,3.069,0,12.74,-0.002994803,-0.003675411,2.5E-07
"2018-04-27 00:15:00",53404,"CKVY",12.8,36.41,36.11,36.47,35.79,72.75,73.03,70.07,0.53,27.79,28.59,27.05,1.455,1.724,99.9,2.857,2.63,0,12.74,-0.002054927,-0.002265867,2.5E-07
"2018-04-27 00:20:00",53405,"CKVY",12.8,36.54,36.71,37.09,36.35,72.72,73.03,70.93,0.532,28.52,29.21,27.89,1.554,1.451,104.9,13.79,2.411,0,12.74,-0.002054927,-0.002265867,2.5E-07
"2018-04-27 00:25:00",53406,"CKVY",12.8,37.84,37.16,37.96,36.47,69.67,72.68,69.67,0.537,28.78,29,28.49,1.268,1.359,120.1,10.87,1.973,0,12.74,-0.002054927,-0.002265867,2.5E-07
"2018-04-27 00:30:00",53407,"CKVY",12.8,37.66,37.95,38.27,37.53,72.01,72.18,69.33,0.551,29.39,30.03,28.73,1.409,1.304,82.6,12.27,2.63,0,12.74,-0.004024931,-0.005316853,2.5E-07
"2018-04-27 00:35:00",53408,"CKVY",12.78,36.92,37.39,37.6,36.86,71.36,72.04,70.74,0.53,28.96,29.39,28.48,1.058,1.224,51.47,21.9,1.096,0,12.74,-0.004024931,-0.005316853,2.5E-07
"2018-04-27 00:40:00",53409,"CKVY",12.79,36.42,36.07,36.98,35.62,73.86,75.24,71.29,0.538,28.48,29.01,27.99,1.33,1.16,251.4,15.81,2.411,0,12.74,-0.004024931,-0.005316853,2.5E-07
"2018-04-27 00:45:00",53410,"CKVY",12.79,33.33,35.9,37.35,33.33,76.33,76.33,68.58,0.492,27.78,29.12,26.56,1.334,1.281,255.6,22.04,3.288,0,12.74,-0.004259842,-0.005732427,2.5E-07
"2018-04-27 00:50:00",53411,"CKVY",12.78,36.98,34.55,36.98,33.03,69.61,80.6,69.61,0.519,28.05,28.81,26.67,2.297,1.767,311.2,9.7,5.48,0,12.74,-0.004259842,-0.005732427,2.5E-07
"2018-04-27 00:55:00",53412,"CKVY",12.78,37.66,37.96,38.65,37.1,65.8,69.5,64.18,0.504,27.53,28.1,27.18,2.656,2.621,287.1,28.04,5.918,0,12.74,-0.004259842,-0.005732427,2.5E-07
"2018-04-27 01:00:00",53413,"CKVY",12.78,35.99,36.33,37.66,35.68,68.23,68.51,65.69,0.489,26.54,27.25,26.06,2.679,2.729,261,7.492,2.85,0,12.74,-0.002299038,-0.002625259,2.5E-07
"2018-04-27 01:05:00",53414,"CKVY",12.78,36.12,36.23,36.42,35.99,67.89,68.23,66.38,0.489,26.38,26.69,26.1,2.39,2.538,243.9,5.613,3.069,0,12.74,-0.002299038,-0.002625259,2.5E-07
"2018-04-27 01:10:00",53415,"CKVY",12.77,35.93,36.06,36.3,35.81,67.86,68.17,67.31,0.485,26.44,26.71,26.23,2.215,2.182,229.3,3.525,2.85,0,12.74,-0.002299038,-0.002625259,2.5E-07
"2018-04-27 01:15:00",53416,"CKVY",12.77,33.09,34.91,35.99,32.97,72.01,72.01,66.86,0.46,25.63,26.43,24.77,2.32,2.205,274.7,43.35,3.507,0,12.75,-0.002236083,-0.00254044,2.5E-07
"2018-04-27 01:20:00",53417,"CKVY",12.77,32.47,32.93,33.15,32.35,74.48,74.48,72.08,0.464,25.19,25.41,24.81,2.064,2.26,345.7,34.33,3.069,0,12.75,-0.002236083,-0.00254044,2.5E-07
"2018-04-27 01:25:00",53418,"CKVY",12.76,34.39,33.72,34.51,32.53,71.32,75.03,71.32,0.479,26.15,26.6,25.32,1.917,2.028,1.598,15.15,3.288,0,12.74,-0.002236083,-0.00254044,2.5E-07
"2018-04-27 01:30:00",53419,"CKVY",12.76,34.63,34.54,34.76,34.39,72.29,72.32,70.47,0.491,26.25,26.75,25.78,1.642,1.807,338.5,16.6,2.85,0,12.74,-0.002798684,-0.003396645,2.5E-07
"2018-04-27 01:35:00",53420,"CKVY",12.75,34.7,34.88,35.19,34.57,71.78,73.11,71.74,0.489,26.97,27.37,26.46,1.589,1.598,343.1,31.33,2.192,0,12.74,-0.002798684,-0.003396645,2.5E-07
"2018-04-27 01:40:00",53421,"CKVY",12.75,35.51,35.02,35.57,34.64,70.44,73.25,70.44,0.495,26.89,27.3,26.45,1.496,1.539,89,27.23,2.192,0,12.75,-0.002798684,-0.003396645,2.5E-07
"2018-04-27 01:45:00",53422,"CKVY",12.75,35.51,35.63,35.82,35.45,71.33,71.68,69.79,0.501,27.02,27.37,26.74,1.429,1.489,112,6.773,1.754,0,12.75,-0.003581609,-0.004618094,2.5E-07
"2018-04-27 01:50:00",53423,"CKVY",12.75,35.32,35.58,35.76,35.32,72.4,72.5,70.34,0.505,27.23,27.64,26.79,1.428,1.419,127.2,6.59,1.973,0,12.75,-0.003581609,-0.004618094,2.5E-07
"2018-04-27 01:55:00",53424,"CKVY",12.74,35.02,35.05,35.39,34.83,71.27,73.5,71.13,0.491,26.95,27.45,26.52,1.356,1.336,216.4,23.51,3.507,0,12.75,-0.003581609,-0.004618094,2.5E-07
"2018-04-27 02:00:00",53425,"CKVY",12.73,33.48,34.54,35.51,33.35,74.02,74.02,69.86,0.48,26.24,26.97,25.47,1.651,1.537,230.6,20.77,4.384,0,12.75,-0.003753904,-0.004905604,2.5E-07
"2018-04-27 02:05:00",53426,"CKVY",12.74,32.37,33.13,33.66,32.31,74.3,74.43,73.09,0.461,25.71,26.26,25.02,2.047,1.767,280.9,7.15,3.507,0,12.75,-0.003753904,-0.004905604,2.5E-07
"2018-04-27 02:10:00",53427,"CKVY",12.74,30.83,31.77,32.31,30.83,75.4,76.6,73.89,0.439,24.96,25.37,23.77,2.446,2.331,306.8,46.18,3.288,0,12.75,-0.003753904,-0.004905604,2.5E-07
"2018-04-27 02:15:00",53428,"CKVY",12.73,32.37,31.36,32.43,30.7,78.42,78.97,75.54,0.486,25.4,26.5,24.01,2.036,2.164,68.65,26.77,2.85,0,12.75,-0.002810737,-0.003425454,2.5E-07
"2018-04-27 02:20:00",53429,"CKVY",12.73,33.92,33.35,33.98,32.31,73.99,78.42,73.96,0.488,26.64,26.82,26.36,1.665,1.991,66.37,5.204,2.85,0,12.75,-0.002810737,-0.003425454,2.5E-07
"2018-04-27 02:25:00",53430,"CKVY",12.72,33.3,33.65,33.98,33.17,74.75,74.75,73.13,0.481,26.19,26.5,25.63,0.872,1.213,51.11,49.23,1.096,0,12.75,-0.002810737,-0.003425454,2.5E-07
"2018-04-27 02:30:00",53431,"CKVY",12.72,34.16,33.59,34.16,33.24,72.65,75.16,72.62,0.484,26.32,26.63,26.05,0.706,0.755,324.1,13.7,2.63,0,12.75,-0.003928729,-0.005219379,2.5E-07
"2018-04-27 02:35:00",53432,"CKVY",12.72,34.41,34.25,34.47,34.04,72.17,72.65,72,0.486,26.24,26.44,26.1,0.935,0.759,319.3,8.94,3.069,0,12.75,-0.003928729,-0.005219379,2.5E-07
"2018-04-27 02:40:00",53433,"CKVY",12.72,33.85,34.03,34.53,33.73,72.65,72.86,71.45,0.478,26.06,26.48,25.78,1.455,1.257,293.7,16.12,2.85,0,12.75,-0.003928729,-0.005219379,2.5E-07
"2018-04-27 02:45:00",53434,"CKVY",12.71,32.93,33.53,33.98,32.81,73.76,73.93,72.04,0.468,25.77,26.27,25.18,1.606,1.618,326.7,13.79,1.534,0,12.75,-0.004070604,-0.005464416,2.5E-07
"2018-04-27 02:50:00",53435,"CKVY",12.71,32.63,32.7,32.87,32.56,75.27,75.99,73.65,0.472,25.75,26.07,25.23,0.941,1.264,341.6,0.086,0.877,0,12.75,-0.004070604,-0.005464416,2.5E-07
"2018-04-27 02:55:00",53436,"CKVY",12.71,32.07,32.69,33.06,32.01,73.97,76.06,72.87,0.453,25.66,26.13,24.51,0.629,0.734,174.3,51.73,2.192,0,12.75,-0.004070604,-0.005464416,2.5E-07
"2018-04-27 03:00:00",53437,"CKVY",12.7,31.21,31.82,32.2,31.21,78.26,78.3,74.04,0.463,25.27,25.49,24.74,0.655,0.591,205.3,48.46,1.973,0,12.75,-0.00462393,-0.006492596,2.5E-07
"2018-04-27 03:05:00",53438,"CKVY",12.7,30.34,30.68,31.33,30.22,81.8,81.8,78.33,0.467,25.29,25.47,25.07,1.241,0.961,291.7,26.15,2.63,0,12.75,-0.00462393,-0.006492596,2.5E-07
"2018-04-27 03:10:00",53439,"CKVY",12.7,30.28,30.29,30.47,30.1,82.6,82.7,81.7,0.471,25.5,25.76,25.19,1.242,1.275,334.2,0.164,1.315,0,12.75,-0.00462393,-0.006492596,2.5E-07
"2018-04-27 03:15:00",53440,"CKVY",12.7,30.34,30.27,30.41,30.22,82.2,83.1,81.8,0.47,25.61,25.89,25.32,0.955,1.095,310,40.48,1.315,0,12.75,-0.004181426,-0.00571633,2.5E-07
"2018-04-27 03:20:00",53441,"CKVY",12.69,28.49,29.18,30.34,28.43,83.3,83.4,80.7,0.441,24.29,25.6,23.41,0.556,0.766,274.7,18.99,1.534,0,12.75,-0.004181426,-0.00571633,2.5E-07
"2018-04-27 03:25:00",53442,"CKVY",12.69,28.37,28.64,28.98,28.37,81.9,84.4,81.9,0.432,24.16,24.84,23.56,0.671,0.64,283.6,12.27,2.411,0,12.75,-0.004181426,-0.00571633,2.5E-07
"2018-04-27 03:30:00",53443,"CKVY",12.67,27.25,27.95,28.49,27.25,81.3,82,80.7,0.409,23.05,23.67,22.14,0.877,0.773,283.7,13.12,1.754,0,12.75,-0.00457398,-0.00653763,2.5E-07
"2018-04-27 03:35:00",53444,"CKVY",12.68,27.01,27.55,27.99,26.94,82.3,84.6,81.2,0.41,23.1,23.89,22.2,1.278,1.026,294.6,20.38,2.411,0,12.75,-0.00457398,-0.00653763,2.5E-07
"2018-04-27 03:40:00",53445,"CKVY",12.66,26.82,26.64,26.94,26.26,86.4,86.4,82.3,0.427,22.53,23.39,22.11,1.24,1.238,338.9,74.88,2.63,0,12.75,-0.00457398,-0.00653763,2.5E-07
"2018-04-27 03:45:00",53446,"CKVY",12.67,27.75,27.26,27.75,26.82,88.9,89.1,86.4,0.457,24.24,24.91,23.31,0.974,1.147,153.7,65.57,0.877,0,12.75,-0.003927666,-0.005347183,2.5E-07
"2018-04-27 03:50:00",53447,"CKVY",12.67,28.74,28.24,28.93,27.62,86.6,89.7,86.5,0.463,25.23,25.48,24.8,0.699,0.785,217.7,18.26,2.192,0,12.75,-0.003927666,-0.005347183,2.5E-07
"2018-04-27 03:55:00",53448,"CKVY",12.67,29.24,29.08,29.42,28.74,86.8,88,86.6,0.474,25.77,26.29,25.26,0.778,0.713,249.8,4.508,2.192,0,12.75,-0.003927666,-0.005347183,2.5E-07
"2018-04-27 04:00:00",53449,"CKVY",12.66,29.61,29.61,29.86,29.24,84.8,86.8,84.8,0.47,26,26.39,25.59,1.235,1.051,267,6.46,2.411,0,12.75,-0.004527994,-0.006399714,2.5E-07
"2018-04-27 04:05:00",53450,"CKVY",12.66,29.49,29.35,29.61,29.18,85.8,85.9,84.4,0.473,25.4,25.84,25.07,1.444,1.371,287.7,2.011,2.192,0,12.75,-0.004527994,-0.006399714,2.5E-07
"2018-04-27 04:10:00",53451,"CKVY",12.66,29.12,29.38,29.68,29.06,84.7,85.9,84.4,0.46,25.4,25.91,25,1.571,1.504,297.6,10.47,2.192,0,12.75,-0.004527994,-0.006399714,2.5E-07
"2018-04-27 04:15:00",53452,"CKVY",12.65,28.5,28.91,29.24,28.38,85,85,83.4,0.451,24.78,25.23,24.22,1.277,1.42,343.5,41.66,1.754,0,12.75,-0.003761578,-0.00498047,2.5E-07
"2018-04-27 04:20:00",53453,"CKVY",12.65,28.44,28.44,28.62,28.25,86.2,86.3,85,0.456,24.7,24.87,24.49,0.732,1.042,32.5,8.11,0,0,12.75,-0.003761578,-0.00498047,2.5E-07
"2018-04-27 04:25:00",53454,"CKVY",12.65,29.24,29.16,29.49,28.38,83.6,86.5,83.6,0.457,25.26,25.67,24.8,0.303,0.495,329.3,32.09,0.877,0,12.75,-0.003761578,-0.00498047,2.5E-07
"2018-04-27 04:30:00",53455,"CKVY",12.65,28.5,29.06,29.37,28.5,82.7,84.9,82.7,0.438,24.77,25.2,23.91,0.208,0.175,265.9,13.7,1.754,0,12.75,-0.004882928,-0.00713859,2.5E-07
"2018-04-27 04:35:00",53456,"CKVY",12.65,26.77,27.52,28.5,26.77,84.8,85.1,82.4,0.418,23.35,23.9,22.8,0.56,0.384,219.4,26.73,1.754,0,12.75,-0.004882928,-0.00713859,2.5E-07
"2018-04-27 04:40:00",53457,"CKVY",12.64,26.58,26.65,26.83,26.46,88,88,84.8,0.431,23.18,23.58,22.64,0.677,0.609,170.3,28.85,1.096,0,12.75,-0.004882928,-0.00713859,2.5E-07
"2018-04-27 04:45:00",53458,"CKVY",12.64,26.96,27.09,27.51,26.52,87.9,90.2,87.9,0.437,24.26,24.89,23.47,0.832,0.871,231.8,11.06,2.411,0,12.75,-0.004627661,-0.006713042,2.5E-07
"2018-04-27 04:50:00",53459,"CKVY",12.64,26.89,26.9,27.02,26.65,90.4,90.5,87.9,0.448,24.16,24.53,23.57,0.663,0.697,187,22.14,1.534,0,12.75,-0.004627661,-0.006713042,2.5E-07
"2018-04-27 04:55:00",53460,"CKVY",12.64,26.71,26.72,26.96,26.4,90.5,90.5,90,0.445,24.26,24.52,23.93,0.588,0.62,201,8.53,1.315,0,12.75,-0.004627661,-0.006713042,2.5E-07
"2018-04-27 05:00:00",53461,"CKVY",12.63,26.52,26.72,26.89,26.4,90,90.4,89.6,0.44,24.13,24.44,23.83,0.511,0.447,146.8,33.73,2.192,0,12.75,-0.004676304,-0.006821916,2.5E-07
"2018-04-27 05:05:00",53462,"CKVY",12.63,26.77,26.55,26.84,26.28,92.5,92.5,89.9,0.456,24.37,24.88,23.79,0.52,0.599,37.06,27.27,1.534,0,12.75,-0.004676304,-0.006821916,2.5E-07
"2018-04-27 05:10:00",53463,"CKVY",12.63,27.52,27.2,27.52,26.65,92.7,93.5,92.5,0.472,25.42,25.76,24.76,0.727,0.625,37.93,19.71,1.754,0,12.76,-0.004676304,-0.006821916,2.5E-07
"2018-04-27 05:15:00",53464,"CKVY",12.63,28.14,27.8,28.14,27.52,91.1,92.7,91.1,0.476,25.74,25.94,25.52,0.801,0.813,35.08,3.256,1.315,0,12.76,-0.004634106,-0.006692991,0.0005087126
"2018-04-27 05:20:00",53465,"CKVY",12.63,28.64,28.48,28.76,28.02,87.9,91.2,87.6,0.468,25.65,25.96,25.38,0.704,0.722,32.12,3.906,1.096,0,12.76,-0.004634106,-0.006692991,0.0005087126
"2018-04-27 05:25:00",53466,"CKVY",12.63,28.39,28.56,28.7,28.33,86.9,88,86.8,0.458,25.33,25.6,24.95,0.374,0.559,29.25,0.08,0,0,12.76,-0.004634106,-0.006692991,0.0005087126
"2018-04-27 05:30:00",53467,"CKVY",12.62,28.64,28.46,28.64,28.27,86,87,85.9,0.458,25.02,25.2,24.85,0.146,0.257,158,20.08,0.877,0,12.76,-0.004955783,-0.007310643,0.005210379
"2018-04-27 05:35:00",53468,"CKVY",12.6,28.39,28.54,28.7,28.27,85.7,86,85.2,0.452,24.71,25.02,24.43,0.052,0.097,160.5,0.079,0,0,12.76,-0.004955783,-0.007310643,0.005210379
"2018-04-27 05:40:00",53469,"CKVY",12.62,28.51,28.41,28.57,28.27,87.3,87.5,85.7,0.462,25,25.33,24.62,0.134,0.077,160.4,0.074,0.658,0,12.76,-0.004955783,-0.007310643,0.005210379
"2018-04-27 05:45:00",53470,"CKVY",12.62,28.39,28.43,28.57,28.27,86.4,87.3,86.3,0.456,25,25.27,24.72,0.171,0.116,233.7,58.96,0.877,0,12.76,0.0001867617,0.0002387031,0.01492295
"2018-04-27 05:50:00",53471,"CKVY",12.62,27.89,28.13,28.45,27.89,87.3,87.4,86,0.451,24.65,24.92,24.37,0.182,0.172,256.3,50.49,0.438,0,12.76,0.0001867617,0.0002387031,0.01492295
"2018-04-27 05:55:00",53472,"CKVY",12.62,27.34,27.54,28.02,27.21,88.6,88.6,87.2,0.448,24.34,24.74,23.94,0.404,0.229,170.2,15.03,2.63,0,12.76,0.0001867617,0.0002387031,0.01492295
"2018-04-27 06:00:00",53473,"CKVY",12.6,27.4,27.11,27.52,26.6,93.8,93.8,88.6,0.475,24.83,25.9,23.93,1.037,0.722,220,12.86,3.069,0,12.76,0.0003046718,0.0004502034,0.03522941
"2018-04-27 06:05:00",53474,"CKVY",12.6,26.41,26.62,27.53,25.92,93.4,93.9,90.9,0.454,24.72,25.99,23.66,2.003,1.566,216.6,6.8,4.165,0.01859122,12.76,0.0003046718,0.0004502034,0.03522941
"2018-04-27 06:10:00",53475,"CKVY",12.61,25.92,25.81,26.41,25.42,93.7,93.8,91.6,0.446,23.97,24.76,23.34,1.946,2.028,120.6,37.04,1.534,0.1247061,12.76,0.0003046718,0.0004502034,0.03522941
"2018-04-27 06:15:00",53476,"CKVY",12.6,25.98,25.95,26.11,25.8,94.4,94.5,93.7,0.451,24.52,24.74,24.24,1.41,1.716,102.4,7.727,1.096,0.3890202,12.76,0.0006166433,0.0009687689,0.06975252
"2018-04-27 06:20:00",53477,"CKVY",12.61,25.92,25.93,26.05,25.8,94.3,94.5,94,0.449,24.5,24.69,24.33,0.435,0.881,106.9,2.99,0,0.9984319,12.76,0.0006166433,0.0009687689,0.06975252
"2018-04-27 06:25:00",53478,"CKVY",12.6,25.8,25.86,25.99,25.68,93,94.3,93,0.441,24.27,24.57,24.07,0.69,0.547,171.4,13.66,2.85,2.100268,12.76,0.0006166433,0.0009687689,0.06975252
"2018-04-27 06:30:00",53479,"CKVY",12.6,25.56,25.66,25.86,25.37,94.1,94.2,93.1,0.442,24.07,24.23,23.9,1.001,0.809,171.9,2.289,2.192,3.827079,12.76,0.0007683461,0.0009429113,0.1108356
"2018-04-27 06:35:00",53480,"CKVY",12.61,25.25,25.42,25.62,25.06,95.6,95.6,94.2,0.443,24.18,24.38,23.89,1.783,1.387,171.7,7.719,2.85,6.151098,12.76,0.0007683461,0.0009429113,0.1108356
"2018-04-27 06:40:00",53481,"CKVY",12.61,26.92,26.48,27.29,25.19,96.5,97.5,95.5,0.479,25.7,26.68,24.08,2.9,2.377,171,10.03,8.11,8.925662,12.76,0.0007683461,0.0009429113,0.1108356
"2018-04-27 06:45:00",53482,"CKVY",12.62,26.79,26.67,26.92,26.55,95.7,96.6,95.4,0.473,25.61,26.08,25.4,3.378,3.156,164.7,6.5,3.726,11.94234,12.76,0.001657923,0.002000173,0.1547398
"2018-04-27 06:50:00",53483,"CKVY",12.63,26.79,26.89,27.1,26.61,93.9,96.3,93.9,0.463,25.81,26.2,25.22,3.247,3.352,142.7,10.18,2.85,16.10258,12.77,0.001657923,0.002000173,0.1547398
"2018-04-27 06:55:00",53484,"CKVY",12.64,27.17,26.94,27.29,26.67,89.1,93.9,89.1,0.447,24.71,25.26,24.28,2.146,2.745,119.2,4.256,2.192,27.17806,12.77,0.001657923,0.002000173,0.1547398
"2018-04-27 07:00:00",53485,"CKVY",12.66,27.91,27.64,27.97,27.17,85.9,89.1,85.8,0.444,24.4,24.71,24.06,1.34,1.712,118.1,10.99,1.315,41.46404,12.77,0.005390525,0.006290538,0.2005263
"2018-04-27 07:05:00",53486,"CKVY",12.66,28.35,28,28.35,27.73,86.6,86.9,85.6,0.456,24.44,24.86,24.02,1.058,1.168,116,14.07,1.315,57.51152,12.77,0.005390525,0.006290538,0.2005263
"2018-04-27 07:10:00",53487,"CKVY",12.69,28.78,28.5,28.78,28.16,86,86.5,85.9,0.461,24.94,25.21,24.64,0.864,0.915,153.4,18.85,1.754,69.77301,12.77,0.005390525,0.006290538,0.2005263
"2018-04-27 07:15:00",53488,"CKVY",12.72,29.27,29.19,29.52,28.71,91,91.1,86,0.497,26.55,27.19,25.07,1.173,1.138,199.9,26.11,3.946,81.90533,12.78,0.008643604,0.009584592,0.2469706
"2018-04-27 07:20:00",53489,"CKVY",12.76,30.26,29.61,30.26,29.21,91.4,91.5,90.9,0.52,27.35,28.09,26.89,0.833,0.986,206,14.33,1.534,94.83334,12.78,0.008643604,0.009584592,0.2469706
"2018-04-27 07:25:00",53490,"CKVY",12.83,30.75,30.7,31,30.26,90.4,91.4,90.1,0.525,28.32,28.57,28.03,0.977,0.859,150,19.8,2.63,108.2573,12.78,0.008643604,0.009584592,0.2469706
"2018-04-27 07:30:00",53491,"CKVY",12.88,31.25,30.98,31.37,30.57,91.1,91.7,90.3,0.54,28.7,29.11,28.1,1.049,0.938,131.8,11.05,2.63,122.5976,12.78,0.01219429,0.01323631,0.2925075
"2018-04-27 07:35:00",53492,"CKVY",12.88,31.93,31.55,31.93,31.13,91,91.5,90.8,0.554,29.27,29.59,28.82,1.582,1.346,132.7,12,2.411,137.4644,12.79,0.01219429,0.01323631,0.2925075
"2018-04-27 07:40:00",53493,"CKVY",12.87,32.73,32.27,32.73,31.87,88.2,91.7,88.2,0.555,29.91,30.37,29.49,1.878,1.741,129.4,7.003,4.822,152.7234,12.79,0.01219429,0.01323631,0.2925075
"2018-04-27 07:45:00",53494,"CKVY",12.89,32.48,32.43,32.67,32.24,85.5,88.1,83,0.532,28.23,29.54,27.68,2.791,2.323,141.7,6.681,5.261,168.1349,12.79,0.01647241,0.01812341,0.3384125
"2018-04-27 07:50:00",53495,"CKVY",12.9,32.92,32.59,33.04,32.3,86.4,87.4,84.7,0.547,28.81,29.65,28.25,3.699,3.232,144.6,5.689,5.48,183.8168,12.79,0.01647241,0.01812341,0.3384125
"2018-04-27 07:55:00",53496,"CKVY",12.91,33.84,33.23,33.84,32.85,88.6,88.8,86.4,0.582,29.91,30.83,29.26,4.405,4.121,145.7,8.03,5.699,199.6359,12.8,0.01647241,0.01812341,0.3384125
"2018-04-27 08:00:00",53497,"CKVY",12.94,33.96,33.78,34.08,33.59,86.3,88.6,86.1,0.57,30.28,30.9,29.89,4.714,4.537,151,8.61,6.576,215.4159,12.8,0.0204287,0.02312268,0.3839305
"2018-04-27 08:05:00",53498,"CKVY",12.95,34.27,34.06,34.45,33.71,85.8,87.1,84.9,0.574,30.34,30.97,29.68,4.896,4.814,148,8.78,6.576,231.0554,12.8,0.0204287,0.02312268,0.3839305
"2018-04-27 08:10:00",53499,"CKVY",12.97,34.88,34.57,35.13,34.08,85.4,88.2,85.4,0.586,31.01,31.78,30.33,4.928,4.882,137.4,7.926,5.699,246.9224,12.8,0.0204287,0.02312268,0.3839305
"2018-04-27 08:15:00",53500,"CKVY",13.04,35.25,35.39,35.69,34.76,79.77,88.2,79.08,0.555,30.9,32.42,29.5,4.741,4.865,148,7.587,6.357,262.7891,12.81,0.02503374,0.0284799,0.428159
"2018-04-27 08:20:00",53501,"CKVY",13.19,36.8,36.14,36.98,35.25,79.29,82.5,77.84,0.586,30.56,31.77,29.71,4.501,4.644,152.1,12.88,6.357,278.3022,12.81,0.02503374,0.0284799,0.428159
"2018-04-27 08:25:00",53502,"CKVY",13.43,37.17,36.71,37.23,36.3,75.71,79.15,73.62,0.568,29.9,31.01,28.75,4.445,4.457,149.4,12.16,5.918,293.4778,12.81,0.02503374,0.0284799,0.428159
"2018-04-27 08:30:00",53503,"CKVY",14.01,38.27,37.81,38.4,37.16,70.14,77.15,69.69,0.55,30.24,31.57,29.07,4.417,4.404,163.5,11.99,6.357,308.7377,12.81,0.0322489,0.03729785,0.4722528
"2018-04-27 08:35:00",53504,"CKVY",13.91,38.39,38.2,38.52,37.9,68.83,71.68,68.8,0.542,29.37,30.07,28.58,4.604,4.501,158.8,8.27,6.138,324.3036,12.81,0.0322489,0.03729785,0.4722528
"2018-04-27 08:40:00",53505,"CKVY",13.82,38.95,38.57,38.95,38.39,71.2,71.37,67.87,0.573,29.45,30.43,28.74,4.685,4.674,156.5,14.7,5.918,340.2612,12.81,0.0322489,0.03729785,0.4722528
"2018-04-27 08:45:00",53506,"CKVY",13.77,39.81,39.39,39.88,38.89,66.8,71.34,66.8,0.556,30.11,31.33,29.22,4.735,4.71,151.2,8.83,6.795,356.4011,12.82,0.03939599,0.04607601,0.5150505
"2018-04-27 08:50:00",53507,"CKVY",13.73,39.94,39.9,40.37,39.32,66.32,69.55,64.02,0.555,29.71,31.18,28.56,4.62,4.636,162.6,16.2,5.918,372.3775,12.82,0.03939599,0.04607601,0.5150505
"2018-04-27 08:55:00",53508,"CKVY",13.7,41.36,40.39,41.48,39.88,67.59,68.66,64.23,0.597,30.28,31.78,29.2,4.385,4.551,154.5,18.05,5.48,388.2808,12.82,0.03939599,0.04607601,0.5150505
"2018-04-27 09:00:00",53509,"CKVY",13.69,41.35,41.17,41.6,40.61,64.49,68.31,61.58,0.57,30.06,31.71,28.67,3.944,4.23,144.5,10.85,5.261,404.3074,12.82,0.04636832,0.05405387,0.5554864
"2018-04-27 09:05:00",53510,"CKVY",13.67,42.09,41.47,42.15,41.04,66.31,68.61,63.15,0.603,30.55,32.33,29.65,3.403,3.704,136.1,14.8,4.165,420.6333,12.82,0.04636832,0.05405387,0.5554864
"2018-04-27 09:10:00",53511,"CKVY",13.66,42.95,42.49,43.08,42.09,63.29,66.42,62.47,0.595,31.22,31.95,30.45,3.123,3.224,150.7,16.87,4.603,436.8242,12.82,0.04636832,0.05405387,0.5554864
"2018-04-27 09:15:00",53512,"CKVY",13.66,43.63,43.17,43.63,42.83,62.91,64.25,60.16,0.607,31.05,32.19,30.13,3.025,3.074,124.1,22.7,5.918,452.6958,12.82,0.05393139,0.0615114,0.5935642
"2018-04-27 09:20:00",53513,"CKVY",13.66,44.61,44.32,44.8,43.57,60.23,62.91,56.72,0.603,31.05,31.99,29.92,3.021,3.021,154.2,15.65,5.261,468.3846,12.83,0.05393139,0.0615114,0.5935642
"2018-04-27 09:25:00",53514,"CKVY",13.65,45.97,45.38,46.03,44.55,56.1,60.23,53.25,0.592,30.91,32.1,29.41,2.866,2.907,159.1,19.14,4.822,484.2513,12.83,0.05393139,0.0615114,0.5935642
"2018-04-27 09:30:00",53515,"CKVY",13.64,45.53,45.27,45.91,44.85,56.79,59.71,54.52,0.589,30.86,32.17,29.72,2.74,2.806,117,15.43,4.603,500.3523,12.83,0.06296501,0.07153154,0.6303117
"2018-04-27 09:35:00",53516,"CKVY",13.65,46.63,46.15,46.88,45.41,53.69,60.29,52.59,0.581,31.5,33.03,30.33,2.573,2.66,131.6,24.2,4.384,516.5225,12.83,0.06296501,0.07153154,0.6303117
"2018-04-27 09:40:00",53517,"CKVY",13.65,47.24,47.02,47.49,46.51,50.56,56.57,49.98,0.559,30.91,32.11,29.67,3.022,2.722,142.7,27.56,7.014,532.2549,12.83,0.06296501,0.07153154,0.6303117
"2018-04-27 09:45:00",53518,"CKVY",13.66,47.98,47.1,48.04,46.62,54.37,54.37,48.95,0.619,29.92,32.32,28.64,3.184,3.138,173.1,23.12,5.261,547.2986,12.83,0.07095935,0.08054187,0.6649588
"2018-04-27 09:50:00",53519,"CKVY",13.65,48.6,48.63,49.03,48.04,49.6,54.51,47.64,0.577,30.8,32.49,29.74,2.981,3.106,153,39.33,4.165,561.7403,12.84,0.07095935,0.08054187,0.6649588
"2018-04-27 09:55:00",53520,"CKVY",13.66,49.95,49.39,49.95,48.6,48.05,52.51,47.33,0.589,31.34,32.6,30.28,2.248,2.785,160.5,23.22,4.822,575.9419,12.84,0.07095935,0.08054187,0.6649588
"2018-04-27 10:00:00",53521,"CKVY",13.66,50.57,50.48,51.07,49.89,44.21,50.94,44.07,0.554,31.26,33.39,29.58,1.894,1.858,170.7,65.45,5.699,590.2573,12.84,0.08009992,0.09060241,0.6966959
"2018-04-27 10:05:00",53522,"CKVY",13.65,51.06,50.73,51.18,50.39,45.3,49.32,44.21,0.578,30.76,32.55,29.54,1.818,1.823,140.9,33.76,3.726,603.2556,12.84,0.08009992,0.09060241,0.6966959
"2018-04-27 10:10:00",53523,"CKVY",13.66,50.8,51.28,51.92,50.8,43.17,48.15,42.62,0.546,30.66,32.42,29.17,1.842,1.71,149.8,33.11,3.946,611.977,12.84,0.08009992,0.09060241,0.6966959
"2018-04-27 10:15:00",53524,"CKVY",13.65,51.91,51.36,51.97,50.55,44.88,50.79,42.83,0.591,30.98,33.35,28.92,1.872,2.005,109.9,22.85,4.603,618.6998,12.84,0.08574924,0.09563453,0.7264982
"2018-04-27 10:20:00",53525,"CKVY",13.65,52.46,51.82,52.46,51.41,41.42,48.01,40.9,0.557,30.44,33.12,29.27,2.195,2.071,118.6,43.12,4.165,628.314,12.84,0.08574924,0.09563453,0.7264982
"2018-04-27 10:25:00",53526,"CKVY",13.65,53.38,53.31,53.82,52.46,42.27,46.77,40.08,0.588,31.22,33.51,29.68,2.336,2.17,119.4,39.38,5.042,644.0336,12.84,0.08574924,0.09563453,0.7264982
"2018-04-27 10:30:00",53527,"CKVY",13.65,53.94,53.65,54.06,53.07,40.8,44.33,38.5,0.579,30.6,32.37,29.13,2.423,2.323,126.7,29.75,5.261,663.9717,12.84,0.0951431,0.1067938,0.7532988
"2018-04-27 10:35:00",53528,"CKVY",13.65,54.85,54.52,55.04,53.87,38.7,44.84,37.19,0.568,30.84,33.86,29.11,2.533,2.414,144.7,31.58,5.699,682.0199,12.84,0.0951431,0.1067938,0.7532988
"2018-04-27 10:40:00",53529,"CKVY",13.65,55.46,55.69,56.33,54.79,36.33,41.41,32.25,0.545,29.46,32.45,26.76,2.683,2.624,144,33.66,5.042,697.6063,12.85,0.0951431,0.1067938,0.7532988
"2018-04-27 10:45:00",53530,"CKVY",13.64,57.06,56.17,57.06,55.33,32.59,39.14,30.6,0.518,28.22,32.34,25.77,2.6,2.66,166.1,21.39,4.603,709.9719,12.85,0.105008,0.1190538,0.7784323
"2018-04-27 10:50:00",53531,"CKVY",13.64,58.54,57.65,58.54,56.93,34.3,35.57,29.36,0.575,27.96,30.63,25.42,2.069,2.363,159.4,31.71,3.069,721.9363,12.85,0.105008,0.1190538,0.7784323
"2018-04-27 10:55:00",53532,"CKVY",13.64,58.47,58.08,58.6,57.55,38.48,40.3,31.86,0.644,30.28,34.07,27.94,2.153,2.221,121.1,17,5.261,734.1395,12.85,0.105008,0.1190538,0.7784323
"2018-04-27 11:00:00",53533,"CKVY",13.64,58.72,58.79,59.34,58.35,34.61,38.52,32.34,0.584,30.98,33.27,29.03,2.501,2.344,152.9,16.47,6.795,746.4829,12.85,0.1139777,0.1285824,0.7991349
"2018-04-27 11:05:00",53534,"CKVY",13.63,59.83,59.01,59.89,58.54,35.67,40.16,31.9,0.626,31.57,35.01,28.83,3.144,2.761,160.3,27.45,6.795,758.7853,12.85,0.1139777,0.1285824,0.7991349
"2018-04-27 11:10:00",53535,"CKVY",13.63,60.01,59.98,60.26,59.39,36.08,39.71,32,0.637,32.6,35.58,30.09,3.509,3.365,150.8,25.15,6.576,770.5076,12.85,0.1139777,0.1285824,0.7991349
"2018-04-27 11:15:00",53536,"CKVY",13.62,60.74,60.18,60.93,59.51,34.05,36.97,31.76,0.618,31.95,33.88,29.95,3.513,3.574,149.5,21.7,7.234,780.2314,12.85,0.1215048,0.1391561,0.8145227
"2018-04-27 11:20:00",53537,"CKVY",13.62,60.98,60.68,61.17,60.25,33.19,37.04,29.59,0.607,31.3,34.15,28.94,4.319,4.027,150.8,17.45,8.11,789.9602,12.85,0.1215048,0.1391561,0.8145227
"2018-04-27 11:25:00",53538,"CKVY",13.6,61.96,61.04,61.96,60.54,33.84,37.72,30.18,0.641,31.93,35.52,29.31,4.378,4.351,135.9,24.73,7.014,801.1431,12.85,0.1215048,0.1391561,0.8145227
"2018-04-27 11:30:00",53539,"CKVY",13.61,63.07,62.54,63.19,61.96,30.79,35.11,26.4,0.606,31.6,34.87,27.83,4.472,4.253,166.6,17.78,10.08,812.1683,12.85,0.13025,0.1518463,0.8296407
"2018-04-27 11:35:00",53540,"CKVY",13.61,62.95,62.9,63.13,62.64,29.14,33.47,25.51,0.571,29.82,33.83,26.89,4.427,4.501,170.5,16.85,8.99,823.2512,12.85,0.13025,0.1518463,0.8296407
"2018-04-27 11:40:00",53541,"CKVY",13.6,62.45,62.37,63.32,61.59,29.14,33.53,25.48,0.561,29.52,33.07,26.75,4.962,4.633,150.1,21.13,8.33,831.2268,12.85,0.13025,0.1518463,0.8296407
"2018-04-27 11:45:00",53542,"CKVY",13.6,63.74,63.42,64.05,62.39,28.83,38.37,25.1,0.581,31.32,37.7,27.33,5.716,5.423,158.9,17.05,9.43,840.8434,12.85,0.1378588,0.1627375,0.8425684
"2018-04-27 11:50:00",53543,"CKVY",13.6,64.23,63.66,64.66,62.81,29.76,33.77,26.61,0.61,31.49,35.03,28.06,6.206,5.846,163.2,16.44,11.18,850.6308,12.85,0.1378588,0.1627375,0.8425684
"2018-04-27 11:55:00",53544,"CKVY",13.59,64.77,64.23,64.77,63.85,29.31,31.68,24.89,0.612,30.51,33.42,27.69,6.009,6.193,175.2,16.7,8.55,860.0776,12.85,0.1378588,0.1627375,0.8425684
"2018-04-27 12:00:00",53545,"CKVY",13.59,65.51,65,65.88,64.4,24.2,30.34,19.09,0.519,25.9,33.3,21.38,6.151,6.133,187,18.62,10.96,867.4871,12.85,0.1455604,0.1752804,0.8515681
"2018-04-27 12:05:00",53546,"CKVY",13.58,65.75,65.75,66.86,65.07,28.83,30.51,20.16,0.623,28.17,34.4,23.48,6.114,6.028,179.2,19.5,11.62,867.109,12.85,0.1455604,0.1752804,0.8515681
"2018-04-27 12:10:00",53547,"CKVY",13.58,66.37,66.25,67.11,65.63,21.46,29.75,19.33,0.474,28.74,33.5,23.1,6.615,6.277,179.2,17.25,10.96,871.7378,12.85,0.1455604,0.1752804,0.8515681
"2018-04-27 12:15:00",53548,"CKVY",13.58,65.38,65.75,66.49,65.13,25.02,26.7,19.88,0.534,26.87,30.61,23.71,6.605,6.626,162.4,17.76,10.3,880.8772,12.85,0.1522919,0.1845421,0.8579458
"2018-04-27 12:20:00",53549,"CKVY",13.57,65.5,65.54,65.99,65.13,25.67,28.48,21.35,0.55,28.05,31.99,25.01,6.949,6.896,153.1,12.94,12.71,895.213,12.85,0.1522919,0.1845421,0.8579458
"2018-04-27 12:25:00",53550,"CKVY",13.57,65.87,66.13,66.74,65.38,23.17,28.65,21.01,0.503,28.27,32.89,25.03,7.297,7.211,161.3,12.75,12.06,902.491,12.85,0.1522919,0.1845421,0.8579458
"2018-04-27 12:30:00",53551,"CKVY",13.57,65.38,65.25,65.87,64.82,23.38,27.46,20.98,0.499,26.98,31.03,24.31,6.861,7.138,122.8,27.15,8.99,903.205,12.85,0.1549692,0.1895189,0.859653
"2018-04-27 12:35:00",53552,"CKVY",13.56,66.12,66.21,66.98,65.32,23.75,31.5,20.29,0.52,28.06,35.15,24.46,6.35,6.683,156.8,17.22,10.52,903.2366,12.85,0.1549692,0.1895189,0.859653
"2018-04-27 12:40:00",53553,"CKVY",13.56,67.35,66.84,67.54,65.99,22.52,26.22,19.95,0.515,27.48,31.53,24.66,5.865,6.014,175.6,14.29,10.74,906.4764,12.85,0.1549692,0.1895189,0.859653
"2018-04-27 12:45:00",53554,"CKVY",13.56,67.22,67.14,67.47,66.73,20.36,24.68,17.21,0.463,24.48,30.03,21.29,6.712,6.183,182.6,17.93,11.84,912.0745,12.85,0.1579563,0.1913419,0.8588227
"2018-04-27 12:50:00",53555,"CKVY",13.55,66.35,67.55,68.26,66.22,17.68,24.16,16.21,0.39,24.28,29.75,19.13,7.535,7.125,159.3,22.48,13.81,918.7012,12.84,0.1579563,0.1913419,0.8588227
"2018-04-27 12:55:00",53556,"CKVY",13.55,66.95,66.63,67.27,66.1,17.41,24.43,17.3,0.392,23.7,29.6,20.66,7.209,7.475,137.4,29.48,9.64,922.5977,12.84,0.1579563,0.1913419,0.8588227
"2018-04-27 13:00:00",53557,"CKVY",13.55,67.81,67.72,68.31,66.89,19.94,24.47,15.21,0.463,23.39,29.8,18.69,7.327,7.376,170.5,18.2,14.25,924.4855,12.84,0.1628444,0.2008644,0.8564802
"2018-04-27 13:05:00",53558,"CKVY",13.55,67.81,67.99,68.37,67.69,18.02,24.05,15.42,0.418,23.11,30.21,19.25,6.986,7.231,157.7,17.82,14.47,925.8246,12.84,0.1628444,0.2008644,0.8564802
"2018-04-27 13:10:00",53559,"CKVY",13.55,67.81,67.89,68.3,67.56,15.56,19.84,13.77,0.361,20.04,25.12,16.63,7.041,6.887,171.2,26.19,9.86,926.926,12.84,0.1628444,0.2008644,0.8564802
"2018-04-27 13:15:00",53560,"CKVY",13.54,67.07,67.61,68.3,67.01,17.1,22.61,14.53,0.387,21.08,28.49,17.37,6.315,6.625,125.9,20.83,9.64,927.967,12.84,0.1638659,0.2015974,0.8501195
"2018-04-27 13:20:00",53561,"CKVY",13.54,68.67,68.17,68.8,67.01,16.76,24.46,13.81,0.401,22.39,29.81,17.12,5.947,5.877,161.7,17.83,14.25,928.0273,12.84,0.1638659,0.2015974,0.8501195
"2018-04-27 13:25:00",53562,"CKVY",13.54,67.99,68.14,68.8,67.63,13.98,20.56,13.57,0.327,20.63,26.28,16.28,6.258,6.258,152.5,23.67,12.93,928.1305,12.84,0.1638659,0.2015974,0.8501195
"2018-04-27 13:30:00",53563,"CKVY",13.53,69.41,68.51,69.47,67.87,15.76,22.96,12.85,0.387,20.39,30,15.17,5.076,5.615,112.2,46.59,4.165,928.2298,12.84,0.1622374,0.1968127,0.8383364
"2018-04-27 13:35:00",53564,"CKVY",13.54,68.8,68.92,69.66,68.18,15.62,20.42,13.6,0.375,20.66,27.19,16.88,4.697,4.975,175.3,16.67,9.86,927.4848,12.84,0.1622374,0.1968127,0.8383364
"2018-04-27 13:40:00",53565,"CKVY",13.54,69.1,68.77,69.29,68.36,15.25,22.03,14.36,0.37,22.45,28.37,18.46,3.787,4.203,126.9,34.6,6.576,925.949,12.84,0.1622374,0.1968127,0.8383364
"2018-04-27 13:45:00",53566,"CKVY",13.53,68.49,68.64,69.54,67.93,14.49,21.24,13.23,0.344,19.06,28.05,15.94,3.792,3.869,261.6,43.92,5.918,923.6122,12.84,0.1585369,0.1875216,0.8235494
"2018-04-27 13:50:00",53567,"CKVY",13.54,69.17,69.71,70.4,68.43,14.67,26.66,13.88,0.357,22.42,33.96,17.97,2.574,3.06,287.2,60.22,5.261,921.4036,12.84,0.1585369,0.1875216,0.8235494
"2018-04-27 13:55:00",53568,"CKVY",13.53,70.34,69.8,70.34,69.1,21.18,22.48,14.94,0.536,23.63,30.2,19.49,2.782,2.574,150.8,27.53,7.453,919.6433,12.84,0.1585369,0.1875216,0.8235494
"2018-04-27 14:00:00",53569,"CKVY",13.53,69.91,70.61,71.51,69.91,13.57,22.51,13.57,0.339,23.16,31.07,17.84,3.838,3.036,165.2,24.66,11.18,913.0302,12.84,0.1521657,0.1750667,0.8029734
"2018-04-27 14:05:00",53570,"CKVY",13.52,69.84,69.93,70.34,69.54,21.45,22.68,13.5,0.534,23.53,30.43,17.68,5.802,4.903,160.9,22.6,11.84,882.8365,12.83,0.1521657,0.1750667,0.8029734
"2018-04-27 14:10:00",53571,"CKVY",13.52,69.35,69.55,70.21,69.17,15.69,23.2,14.49,0.384,24.07,30.88,18.89,6.519,6.303,130.1,18.92,10.74,852.5955,12.83,0.1521657,0.1750667,0.8029734
"2018-04-27 14:15:00",53572,"CKVY",13.52,69.23,69.67,70.34,69.17,17.89,23.09,14.49,0.436,23.37,30.66,19.18,6.458,6.652,139.7,16.75,8.99,825.0652,12.83,0.1489737,0.1830562,0.7809874
"2018-04-27 14:20:00",53573,"CKVY",13.52,69.59,69.71,70.27,68.98,18.09,22.44,15.01,0.447,24.68,29.26,19.6,6.97,6.759,152,14.32,14.69,828.7781,12.83,0.1489737,0.1830562,0.7809874
"2018-04-27 14:25:00",53574,"CKVY",13.5,69.52,70.13,71.26,69.03,16.96,22.75,13.77,0.418,22.56,29.82,17.79,7.126,7.138,153.4,26.08,11.84,841.1494,12.83,0.1489737,0.1830562,0.7809874
"2018-04-27 14:30:00",53575,"CKVY",13.5,70.74,70.73,71.73,69.4,18.57,21.58,14.15,0.477,23.97,29.05,19.58,7.242,7.268,178.9,26.41,11.62,851.7938,12.83,0.1580852,0.1967963,0.7565302
"2018-04-27 14:35:00",53576,"CKVY",13.49,69.87,70.35,71.23,69.62,17.71,18.91,13.98,0.441,22.21,26.42,18.7,5.617,6.52,139.5,29.58,7.891,865.9253,12.83,0.1580852,0.1967963,0.7565302
"2018-04-27 14:40:00",53577,"CKVY",13.48,71.66,70.43,71.72,69.87,17.98,18.43,13.56,0.476,22.08,26.09,18.2,3.667,4.542,9.81,83,3.726,869.7462,12.83,0.1580852,0.1967963,0.7565302
"2018-04-27 14:45:00",53578,"CKVY",13.48,70.85,71.06,71.84,70.48,14.25,21.37,14.04,0.367,23.53,29.46,19.35,2.996,3.323,144.7,44.69,7.672,875.3715,12.83,0.1541453,0.1849868,0.7302016
"2018-04-27 14:50:00",53579,"CKVY",13.48,70.98,71.55,72.09,70.79,16.85,22.68,13.53,0.436,23.76,31.37,18.78,3.26,2.962,162.2,26.11,10.3,868.609,12.82,0.1541453,0.1849868,0.7302016
"2018-04-27 14:55:00",53580,"CKVY",13.48,71.47,71.09,71.59,70.55,17.64,23.22,14.8,0.464,25.88,31.91,20.57,5.047,4.119,144.1,12.25,10.96,862.422,12.82,0.1541453,0.1849868,0.7302016
"2018-04-27 15:00:00",53581,"CKVY",13.47,71.47,71.03,71.53,70.42,16.48,21.07,13.91,0.434,23.44,29.35,19.36,5.28,5.271,145.7,17.81,7.891,856.7367,12.82,0.1499,0.1777601,0.6986035
"2018-04-27 15:05:00",53582,"CKVY",13.47,72.64,72.28,72.77,71.35,13.5,20.35,12.19,0.369,21.9,28.91,17.25,4.339,4.867,200.9,65.32,5.699,849.3959,12.82,0.1499,0.1777601,0.6986035
"2018-04-27 15:10:00",53583,"CKVY",13.46,71.59,72.17,72.95,71.53,13.29,16.03,11.71,0.351,19.03,24.05,15.87,3.788,4.122,268.8,32.24,10.74,840.8469,12.82,0.1499,0.1777601,0.6986035
"2018-04-27 15:15:00",53584,"CKVY",13.46,74.12,72.9,74.18,71.59,20.69,22.95,12.54,0.595,24.89,33.37,17.39,2.974,3.154,155.9,97.9,7.014,831.9065,12.82,0.1469468,0.1751378,0.667887
"2018-04-27 15:20:00",53585,"CKVY",13.45,73.07,73.3,74.31,72.83,14.25,20.59,11.68,0.396,21.97,31.35,16.95,3.336,3.297,335.1,60.93,7.891,822.9818,12.82,0.1469468,0.1751378,0.667887
"2018-04-27 15:25:00",53586,"CKVY",13.45,71.9,72.82,73.69,71.84,14.63,18.87,13.08,0.391,22.28,28.35,19.04,3.639,3.275,183.5,22.23,10.96,813.0103,12.82,0.1469468,0.1751378,0.667887
"2018-04-27 15:30:00",53587,"CKVY",13.44,71.84,71.9,72.33,71.41,17.26,17.61,12.6,0.46,20.87,25.85,17.71,4.497,4.21,217.2,35.89,7.014,784.0394,12.82,0.1327714,0.1582566,0.6330327
"2018-04-27 15:35:00",53588,"CKVY",13.44,71.84,72.39,73.01,71.59,13.77,21.24,12.06,0.367,22.62,30.83,17.35,4.71,4.435,161.4,35.77,8.11,728.8016,12.82,0.1327714,0.1582566,0.6330327
"2018-04-27 15:40:00",53589,"CKVY",13.43,73.26,72.6,73.32,71.72,14.21,17.78,12.16,0.397,21.01,26.39,17.21,3.69,4.382,191.2,32.64,5.042,703.4131,12.82,0.1327714,0.1582566,0.6330327
"2018-04-27 15:45:00",53590,"CKVY",13.43,72.21,73.42,74.31,72.09,12.78,21.24,12.23,0.345,23.77,31.75,17.5,3.056,3.253,357,75.05,8.33,697.8864,12.82,0.1281755,0.1551158,0.5950348
"2018-04-27 15:50:00",53591,"CKVY",13.43,73.25,72.92,73.75,71.9,14.25,18.36,12.23,0.398,22.04,27.87,18,2.85,2.906,293.4,26.52,7.891,733.6838,12.82,0.1281755,0.1551158,0.5950348
"2018-04-27 15:55:00",53592,"CKVY",13.42,72.19,73,73.5,72.19,11.99,15.96,11.03,0.323,19.45,24.49,15,3.765,3.222,295.1,19.67,8.55,739.9013,12.82,0.1281755,0.1551158,0.5950348
"2018-04-27 16:00:00",53593,"CKVY",13.42,73.05,72.89,73.42,72.19,12.81,17.94,10.65,0.355,19.24,27.2,14.72,3.625,3.749,299,55.9,4.165,738.496,12.82,0.1251667,0.1491048,0.5571953
"2018-04-27 16:05:00",53594,"CKVY",13.41,74.58,73.44,74.58,72.92,15.79,16.98,11.23,0.461,20.18,26.12,15.84,4.173,3.771,261.8,18.32,12.93,695.4094,12.82,0.1251667,0.1491048,0.5571953
"2018-04-27 16:10:00",53595,"CKVY",13.41,73.65,74.17,75.07,73.28,14.07,18.59,12.6,0.399,22.81,29.42,19.17,5.527,4.874,257.3,10.06,15.56,680.9295,12.81,0.1251667,0.1491048,0.5571953
"2018-04-27 16:15:00",53596,"CKVY",13.4,74.27,73.85,74.39,73.28,12.63,15,11.33,0.365,20.99,23.52,16.71,8.04,6.751,223.7,26.21,15.34,677.4099,12.81,0.1289179,0.1610142,0.5151638
"2018-04-27 16:20:00",53597,"CKVY",13.4,73.78,73.61,74.27,73.16,12.36,15.61,11.88,0.352,20.21,23.94,17.56,8.55,8.61,253,15,10.08,702.9345,12.81,0.1289179,0.1610142,0.5151638
"2018-04-27 16:25:00",53598,"CKVY",13.39,74.08,74.21,74.88,73.59,14.55,18.15,12.22,0.418,22.86,28.67,18.36,8.24,8.13,248.8,24.92,15.56,700.1858,12.81,0.1289179,0.1610142,0.5151638
"2018-04-27 16:30:00",53599,"CKVY",13.39,74.64,74.3,74.76,73.9,14.72,18.18,13.73,0.431,24.94,28.47,21.58,8.51,8.39,264.8,14.51,16.44,676.8482,12.81,0.1381537,0.1829982,0.4713856
"2018-04-27 16:35:00",53600,"CKVY",13.39,73.53,73.71,74.76,73.22,12.87,15.96,11.44,0.363,20.23,24.86,16.63,8.61,8.78,247.1,24.74,15.56,664.9233,12.81,0.1381537,0.1829982,0.4713856
"2018-04-27 16:40:00",53601,"CKVY",13.39,73.59,73.82,74.7,73.04,16.91,17.02,11.78,0.478,21.3,26.46,17.36,7.978,8.51,280.9,35.34,16,654.6429,12.81,0.1381537,0.1829982,0.4713856
"2018-04-27 16:45:00",53602,"CKVY",13.39,74.51,74.64,75.25,73.65,13.35,17.46,12.29,0.389,22.77,27.49,19.55,7.442,7.627,232.5,21.36,13.15,664.2971,12.81,0.136848,0.1817151,0.4277994
"2018-04-27 16:50:00",53603,"CKVY",13.39,75.13,74.31,75.32,73.84,13.63,17.94,12.09,0.406,22.55,28.69,18.39,7.566,7.257,249.6,19.21,12.49,655.8127,12.81,0.136848,0.1817151,0.4277994
"2018-04-27 16:55:00",53604,"CKVY",13.39,73.53,74.58,75.13,73.53,12.91,17.19,12.19,0.364,22.45,27.2,19.17,7.861,7.688,248,12.18,12.49,638.7271,12.81,0.136848,0.1817151,0.4277994
"2018-04-27 17:00:00",53605,"CKVY",13.39,72.91,72.31,73.53,71.68,13.7,16.4,12.84,0.378,20.84,23.92,18.16,7.252,7.794,268.5,19.57,12.71,539.1035,12.8,0.1087748,0.1489461,0.3820357
"2018-04-27 17:05:00",53606,"CKVY",13.4,74.02,73.42,74.33,72.85,11.81,15.48,11.81,0.339,20.9,24.22,17.85,7.519,7.344,245.5,12.01,14.25,488.5974,12.8,0.1087748,0.1489461,0.3820357
"2018-04-27 17:10:00",53607,"CKVY",13.39,74.14,74.39,75.07,73.78,14.72,15.75,11.71,0.424,22.44,25.34,17.61,7.773,7.665,257.4,17.52,13.15,488.5589,12.8,0.1087748,0.1489461,0.3820357
"2018-04-27 17:15:00",53608,"CKVY",13.4,72.91,74.05,74.64,72.91,15.48,17.02,12.02,0.428,21.79,26.91,18.36,7.971,7.625,245.5,16.85,13.81,560.897,12.8,0.1129537,0.1534406,0.3358517
"2018-04-27 17:20:00",53609,"CKVY",13.41,73.22,72.15,73.41,71.43,15.2,16.5,12.33,0.424,20.91,24.87,17.55,7.414,7.748,247.7,12.08,12.49,491.445,12.8,0.1129537,0.1534406,0.3358517
"2018-04-27 17:25:00",53610,"CKVY",13.4,74.02,73.99,74.39,73.41,16.64,16.95,12.7,0.477,23.32,26.31,19.55,8.16,7.8,250.8,15.3,16.44,454.7491,12.8,0.1129537,0.1534406,0.3358517
"2018-04-27 17:30:00",53611,"CKVY",13.41,73.84,74.02,74.58,73.65,15.27,17.74,12.43,0.435,23.28,27.66,18.9,8.96,8.62,269.6,10.5,15.34,448.9297,12.8,0.1058494,0.1471956,0.2886572
"2018-04-27 17:35:00",53612,"CKVY",13.41,74.39,74.17,74.88,73.71,14.35,18.01,13.46,0.417,24.14,27.94,21.05,8.68,8.85,275.1,16.45,9.86,540.4797,12.8,0.1058494,0.1471956,0.2886572
"2018-04-27 17:40:00",53613,"CKVY",13.41,74.45,74.53,74.95,73.96,15.07,17.98,12.63,0.438,23.73,28.39,19.52,7.878,8.02,250.3,14.44,17.97,551.1484,12.8,0.1058494,0.1471956,0.2886572
"2018-04-27 17:45:00",53614,"CKVY",13.41,73.71,73.77,74.45,73.41,12.22,16.91,12.22,0.347,21.63,26.06,18.41,7.038,7.739,248.4,12.93,13.59,534.8986,12.8,0.1135093,0.1561983,0.2414543
"2018-04-27 17:50:00",53615,"CKVY",13.41,74.14,74.07,74.51,73.65,15.58,17.74,12.16,0.449,23.57,27.61,18.28,7.582,7.021,248.3,17.12,13.37,510.6146,12.8,0.1135093,0.1561983,0.2414543
"2018-04-27 17:55:00",53616,"CKVY",13.41,73.59,73.92,74.33,73.53,15.24,17.91,12.84,0.431,22.98,27.84,19.56,7.116,7.646,235.7,10.13,12.28,486.6269,12.79,0.1135093,0.1561983,0.2414543
"2018-04-27 18:00:00",53617,"CKVY",13.39,73.53,73.94,74.58,73.41,15.2,16.71,13.76,0.429,23.83,25.91,21.14,7.483,7.056,232.2,20.43,12.06,461.4809,12.79,0.09718058,0.1351717,0.1947665
"2018-04-27 18:05:00",53618,"CKVY",13.41,73.34,73.5,73.78,73.22,15.92,17.94,14,0.446,24.19,27.59,21.36,7.143,7.507,263.8,20.16,8.77,439.9553,12.79,0.09718058,0.1351717,0.1947665
"2018-04-27 18:10:00",53619,"CKVY",13.4,73.1,73.08,73.41,72.67,17.22,19.28,13.32,0.479,24.23,28.89,20.08,7.218,7.155,266.6,15.73,10.3,418.9229,12.79,0.09718058,0.1351717,0.1947665
"2018-04-27 18:15:00",53620,"CKVY",13.41,73.1,72.88,73.16,72.67,13.73,20.48,13.63,0.382,25.12,30.16,20.42,6.955,7.031,268.2,13.68,12.28,400.8057,12.79,0.08657284,0.1231124,0.1488437
"2018-04-27 18:20:00",53621,"CKVY",13.41,73.22,72.97,73.34,72.67,16.71,18.28,13.22,0.466,22.96,27.54,19.46,6.748,6.864,275.3,18,10.3,384.4635,12.79,0.08657284,0.1231124,0.1488437
"2018-04-27 18:25:00",53622,"CKVY",13.41,72.73,73.11,73.41,72.67,20.41,20.65,12.67,0.56,24.26,30.12,18.71,6.511,6.636,253.5,24,10.3,365.9324,12.79,0.08657284,0.1231124,0.1488437
"2018-04-27 18:30:00",53623,"CKVY",13.41,72.54,72.43,72.79,72.05,15.72,21.47,15.41,0.429,27.13,30.76,22.93,6.238,6.438,265.2,13.73,10.3,343.751,12.79,0.0733961,0.1067206,0.1050009
"2018-04-27 18:35:00",53624,"CKVY",13.42,72.42,72.43,72.67,72.23,15.2,19.96,14.52,0.413,24.7,29.08,21.32,6.719,6.468,255,7.853,10.3,320.6096,12.79,0.0733961,0.1067206,0.1050009
"2018-04-27 18:40:00",53625,"CKVY",13.43,71.93,72.46,72.73,71.86,21.61,21.61,13.8,0.577,26.19,30.61,20.23,6.234,6.448,268.6,14.41,7.672,300.2531,12.79,0.0733961,0.1067206,0.1050009
"2018-04-27 18:45:00",53626,"CKVY",13.43,71.43,71.54,71.93,71.31,20.41,22.94,17.33,0.536,28.42,31.89,24.94,5.744,6.031,275.8,8.38,8.33,281.9346,12.79,0.06128083,0.09186447,0.06440244
"2018-04-27 18:50:00",53627,"CKVY",13.43,71.25,71.28,71.56,71.06,21.5,22.53,18.39,0.562,29.39,31.08,26.12,4.89,5.351,290.3,7.918,6.795,265.7,12.79,0.06128083,0.09186447,0.06440244
"2018-04-27 18:55:00",53628,"CKVY",13.46,69.89,70.81,71.43,69.89,23.69,23.69,20.13,0.591,29.97,31.65,28.06,5.253,5.035,288.7,8.38,8.99,246.601,12.78,0.06128083,0.09186447,0.06440244
"2018-04-27 19:00:00",53629,"CKVY",13.28,69.09,69.69,70.08,68.97,22.8,24.52,19.69,0.553,29.59,31.55,26.64,5.8,5.49,289.3,9.34,11.4,229.9397,12.78,0.04535243,0.06972049,0.03146102
"2018-04-27 19:05:00",53630,"CKVY",13.17,68.84,68.57,69.09,68.1,18.83,23.76,18.76,0.453,28.08,29.9,24.63,6.75,6.278,273.6,10.86,10.3,198.8735,12.78,0.04535243,0.06972049,0.03146102
"2018-04-27 19:10:00",53631,"CKVY",13.15,68.23,68.9,69.46,68.23,23.35,23.35,17.33,0.55,26.65,29.52,23.03,6.848,6.928,275.1,9.18,9.86,171.8842,12.78,0.04535243,0.06972049,0.03146102
"2018-04-27 19:15:00",53632,"CKVY",13.18,67.43,68.19,68.54,67.43,26.43,26.5,21.06,0.606,29.25,31.96,26.88,6.463,6.642,284.4,9.05,8.55,146.2639,12.78,0.0382444,0.06597658,0.01329562
"2018-04-27 19:20:00",53633,"CKVY",13.27,67.37,67.43,67.8,67.12,28.25,28.49,24.79,0.646,32.03,33.75,30.37,5.754,6.068,283.9,8.03,7.234,147.9528,12.77,0.0382444,0.06597658,0.01329562
"2018-04-27 19:25:00",53634,"CKVY",13.28,67.24,67.31,67.43,67.12,31.71,31.71,27.19,0.722,34.09,36.19,32.33,4.996,5.362,283.6,7.713,5.48,156.5587,12.77,0.0382444,0.06597658,0.01329562
"2018-04-27 19:30:00",53635,"CKVY",13.2,67.8,67.44,67.86,66.93,26.19,31.98,26.19,0.608,33.74,36.35,31.88,4.403,4.708,278.7,9.02,5.48,158.728,12.77,0.02213329,0.03031294,0.004292682
"2018-04-27 19:35:00",53636,"CKVY",13.09,66.63,67.25,67.86,66.5,29.45,30.41,26.16,0.656,33.73,34.82,31.83,4.07,4.213,281.9,6.467,5.48,149.0099,12.77,0.02213329,0.03031294,0.004292682
"2018-04-27 19:40:00",53637,"CKVY",13.07,65.64,66.08,66.63,65.52,31.71,33.39,28.76,0.683,35.19,36.31,33.1,4.02,3.995,287.6,6.902,4.822,129.4457,12.77,0.02213329,0.03031294,0.004292682
"2018-04-27 19:45:00",53638,"CKVY",13.02,65.52,65.75,66.01,65.34,29.79,34.72,29.79,0.639,35.06,37.14,33.13,3.814,3.911,286.3,8.31,5.042,115.6295,12.77,0.01477311,0.02127244,0.0002533442
"2018-04-27 19:50:00",53639,"CKVY",13.02,64.98,65.68,66.14,64.92,31.95,33.77,27.67,0.673,33.6,35.9,31.57,3.617,3.772,288.3,9.39,5.261,101.9405,12.77,0.01477311,0.02127244,0.0002533442
"2018-04-27 19:55:00",53640,"CKVY",13,65.3,65.09,65.3,64.92,30.07,31.99,27.95,0.64,33.15,34.48,31.19,3.501,3.561,289.1,6.59,4.384,92.53439,12.77,0.01477311,0.02127244,0.0002533442
"2018-04-27 20:00:00",53641,"CKVY",12.98,65.55,66.2,67.15,65.05,30.04,30.11,19.45,0.645,28.27,33.41,23.59,3.41,3.467,261.3,34.31,8.11,79.61606,12.77,0.01094386,0.01639934,2.5E-07
"2018-04-27 20:05:00",53642,"CKVY",12.97,63.46,64.23,65.55,63.33,30.48,31.34,27.88,0.608,32.11,33.66,30.02,3.262,3.282,288,8.59,4.384,60.43335,12.77,0.01094386,0.01639934,2.5E-07
"2018-04-27 20:10:00",53643,"CKVY",12.95,62.22,62.63,63.46,62.1,30.28,31.99,30.24,0.579,31.69,32.35,30.61,3.184,3.223,306.3,10.13,3.507,40.61047,12.76,0.01094386,0.01639934,2.5E-07
"2018-04-27 20:15:00",53644,"CKVY",12.95,62.22,62.28,62.47,62.1,27.98,30.52,27.98,0.535,29.68,30.88,28.73,3.115,3.155,312.6,5.074,3.507,24.24433,12.76,0.005350295,0.008825563,2.5E-07
"2018-04-27 20:20:00",53645,"CKVY",12.94,61.36,61.8,62.35,61.24,28.36,29.08,27.81,0.526,28.68,29.26,28.12,3.185,3.136,323.9,11.11,4.165,15.33885,12.76,0.005350295,0.008825563,2.5E-07
"2018-04-27 20:25:00",53646,"CKVY",12.93,60.68,61.02,61.42,60.62,28.02,28.46,27.47,0.507,27.61,28.39,27.22,3.316,3.287,326.8,3.805,4.822,9.292019,12.76,0.005350295,0.008825563,2.5E-07
"2018-04-27 20:30:00",53647,"CKVY",12.93,60.25,60.55,60.87,60.13,28.16,28.19,27.47,0.502,27.14,27.53,26.82,3.327,3.309,334.1,6.98,3.507,4.987088,12.76,0.004360922,0.007467902,2.5E-07
"2018-04-27 20:35:00",53648,"CKVY",12.92,58.28,59.3,60.31,58.28,32.64,33.7,28.19,0.542,28.29,30.17,27.16,2.95,3.221,6.311,35.29,3.726,2.333594,12.76,0.004360922,0.007467902,2.5E-07
"2018-04-27 20:40:00",53649,"CKVY",12.92,56.98,57.96,58.59,56.92,35.07,38.5,32.3,0.556,30.79,32.54,28.88,2.384,2.649,80,19.83,2.63,1.051243,12.75,0.004360922,0.007467902,2.5E-07
"2018-04-27 20:45:00",53650,"CKVY",12.91,58.46,58.08,58.89,57.04,34.39,35.01,30.62,0.575,28.68,30.78,27.72,1.729,2.057,35.84,22.36,2.192,0.4676729,12.75,0.001367291,0.003184868,2.5E-07
"2018-04-27 20:50:00",53651,"CKVY",12.91,59.51,58.27,59.51,57.85,28.77,34.32,28.64,0.499,28.44,30.51,26.63,2.001,1.697,346.8,9.84,5.261,0.1740868,12.75,0.001367291,0.003184868,2.5E-07
"2018-04-27 20:55:00",53652,"CKVY",12.92,61.01,60.25,61.07,59.33,26.17,28.98,25.66,0.479,26.47,27.3,25.38,3.056,2.5,321.8,10.61,7.014,0.04804335,12.75,0.001367291,0.003184868,2.5E-07
"2018-04-27 21:00:00",53653,"CKVY",12.91,58.18,59.36,61.01,58.18,32.31,32.48,26.17,0.535,27.98,28.97,26.03,4.017,3.557,327.7,16.29,4.822,0.002247296,12.75,0.00142037,0.003330328,2.5E-07
"2018-04-27 21:05:00",53654,"CKVY",12.91,58.99,58.82,59.42,58.12,33.34,33.37,32.14,0.568,29.58,30.29,28.6,4.641,4.489,356.2,5.768,7.014,0,12.75,0.00142037,0.003330328,2.5E-07
"2018-04-27 21:10:00",53655,"CKVY",12.91,52.39,56.56,59.05,52.27,49.1,49.31,33.41,0.658,32.24,34.34,30.2,4.555,4.432,121.2,84.1,8.77,0,12.75,0.00142037,0.003330328,2.5E-07
"2018-04-27 21:15:00",53656,"CKVY",12.9,54.86,53.8,55.47,51.96,41.22,49.27,40.16,0.605,32.46,33.78,31.3,5.658,5.069,177.9,6.622,10.3,0,12.75,0.00610016,0.009161268,2.5E-07
"2018-04-27 21:20:00",53657,"CKVY",12.9,56.46,55.69,56.89,54.73,37.66,41.15,34.54,0.586,30.33,31.72,28.88,5.364,5.544,200.6,18.65,7.672,0,12.75,0.00610016,0.009161268,2.5E-07
"2018-04-27 21:25:00",53658,"CKVY",12.89,53.44,54.39,56.46,52.88,46.8,49.44,37.72,0.652,32.81,34.89,30.95,4.784,5.194,122.2,65.9,5.042,0,12.75,0.00610016,0.009161268,2.5E-07
"2018-04-27 21:30:00",53659,"CKVY",12.9,52.83,52.83,53.38,52.51,47.56,50.51,46.8,0.648,34.11,34.91,32.91,3.743,4.277,153.1,14.72,5.48,0,12.75,0.005629973,0.008309967,2.5E-07
"2018-04-27 21:35:00",53660,"CKVY",12.89,52.4,52.56,53.26,51.9,52.91,52.94,46.19,0.71,34.76,35.81,32.91,3.707,3.693,135.6,14.42,5.48,0,12.75,0.005629973,0.008309967,2.5E-07
"2018-04-27 21:40:00",53661,"CKVY",12.89,51.43,52.11,52.4,51.3,57.68,57.82,52.74,0.746,36.29,37.29,35.55,3.71,3.746,141.3,14.83,3.946,0,12.75,0.005629973,0.008309967,2.5E-07
"2018-04-27 21:45:00",53662,"CKVY",12.89,50.82,51.22,51.62,50.69,56.97,57.75,53.81,0.721,36.11,36.97,35.29,3.218,3.456,130.1,29.89,3.946,0,12.75,0.001262095,0.0025564,2.5E-07
"2018-04-27 21:50:00",53663,"CKVY",12.87,52.05,51.38,52.11,50.45,52.03,57.07,49.63,0.689,34.72,36.12,33.46,2.888,3.029,111.1,16.66,4.384,0,12.74,0.001262095,0.0025564,2.5E-07
"2018-04-27 21:55:00",53664,"CKVY",12.88,52.79,52.66,53.29,51.8,48.6,52.51,45.24,0.661,33.48,35.23,32.4,3.045,2.956,121.4,11.43,4.603,0,12.74,0.001262095,0.0025564,2.5E-07
"2018-04-27 22:00:00",53665,"CKVY",12.88,51.74,52.59,53.53,51.56,50.93,52.37,45.18,0.667,34.13,35.16,32.59,3.477,3.274,107.7,3.713,4.822,0,12.74,0.0005957795,0.001729287,2.5E-07
"2018-04-27 22:05:00",53666,"CKVY",12.88,51.43,51.29,51.8,50.51,50.32,54.88,50.32,0.651,34.57,35.68,33.38,3.286,3.444,138.6,50.13,4.603,0,12.74,0.0005957795,0.001729287,2.5E-07
"2018-04-27 22:10:00",53667,"CKVY",12.88,52.42,52.25,52.54,51.31,48.53,50.28,47.99,0.651,33.51,33.96,33.16,2.966,3.131,141.5,7.501,3.288,0,12.74,0.0005957795,0.001729287,2.5E-07
"2018-04-27 22:15:00",53668,"CKVY",12.87,52.92,53.02,53.47,52.3,47.03,48.67,44.35,0.643,32.76,33.67,31.69,2.784,2.847,125,7.178,4.822,0,12.74,0.0008227922,0.00204726,2.5E-07
"2018-04-27 22:20:00",53669,"CKVY",12.87,51.75,52.72,53.35,51.62,50.35,52.92,45.11,0.659,33.83,35.4,32.46,3.181,2.931,113.8,3.157,4.822,0,12.74,0.0008227922,0.00204726,2.5E-07
"2018-04-27 22:25:00",53670,"CKVY",12.87,51.69,51.44,52.43,50.64,48.2,55.88,48.2,0.63,34.88,36.38,32.68,3.245,3.25,127.9,17.91,4.822,0,12.75,0.0008227922,0.00204726,2.5E-07
"2018-04-27 22:30:00",53671,"CKVY",12.87,52.07,52.78,53.24,51.69,50.67,50.67,45.11,0.671,33.43,34.56,32,3.153,3.267,122.7,9.85,4.603,0,12.74,0.0007764219,0.001979767,2.5E-07
"2018-04-27 22:35:00",53672,"CKVY",12.86,52.57,52.33,53.31,50.96,47.76,53.65,44.84,0.644,33.41,35.21,32.21,3.279,3.177,94.3,4.741,5.261,0,12.75,0.0007764219,0.001979767,2.5E-07
"2018-04-27 22:40:00",53673,"CKVY",12.87,52.7,53,53.44,52.57,43.96,47.69,43.24,0.596,32.21,33.36,31.26,4.092,3.693,87.4,5.683,6.576,0,12.75,0.0007764219,0.001979767,2.5E-07
"2018-04-27 22:45:00",53674,"CKVY",12.86,51.09,52.12,52.7,51.03,49.72,49.72,43.82,0.635,32.05,33.4,30.97,4.348,4.283,101.6,16.03,5.918,0,12.75,0.002399745,0.004167322,2.5E-07
"2018-04-27 22:50:00",53675,"CKVY",12.86,50.48,50.88,51.53,50.42,48.69,50.44,46.22,0.608,32.3,33.19,31.17,3.843,4.12,159.8,31.45,4.165,0,12.75,0.002399745,0.004167322,2.5E-07
"2018-04-27 22:55:00",53676,"CKVY",12.86,49.61,50.23,50.6,49.49,50.2,50.23,48.07,0.607,31.88,32.1,31.52,2.591,3.244,169,11.25,2.192,0,12.75,0.002399745,0.004167322,2.5E-07
"2018-04-27 23:00:00",53677,"CKVY",12.85,46.47,47.86,49.61,46.47,55.68,55.68,50.23,0.598,31.51,32,31.19,1.513,1.926,2.804,53.09,1.754,0,12.75,0.0005189626,0.001566969,2.5E-07
"2018-04-27 23:05:00",53678,"CKVY",12.84,45.79,46.11,46.53,45.79,58.15,58.15,55.68,0.609,31.68,32,31.48,1.374,1.392,307.5,15.53,2.85,0,12.74,0.0005189626,0.001566969,2.5E-07
"2018-04-27 23:10:00",53679,"CKVY",12.85,45.48,45.87,46.28,45.42,60.21,60.21,57.36,0.623,32.27,32.63,31.81,1.39,1.321,321.3,11.93,2.192,0,12.74,0.0005189626,0.001566969,2.5E-07
"2018-04-27 23:15:00",53680,"CKVY",12.85,45.17,45.29,45.54,44.99,62.68,62.85,60.21,0.641,32.9,33.28,32.42,1.631,1.569,299.2,13.77,2.411,0,12.74,-0.003972021,-0.005125398,2.5E-07
"2018-04-27 23:20:00",53681,"CKVY",12.84,45.24,45.09,45.36,44.8,61.48,63.43,61.48,0.631,33.13,33.44,32.64,1.284,1.458,310.2,83.4,2.63,0,12.74,-0.003972021,-0.005125398,2.5E-07
"2018-04-27 23:25:00",53682,"CKVY",12.84,50.61,48.39,51.35,45.24,49.62,61.45,45.61,0.623,31.8,32.79,30.28,2.276,1.742,89.9,7.943,7.234,0,12.74,-0.003972021,-0.005125398,2.5E-07
"2018-04-27 23:30:00",53683,"CKVY",12.84,50.31,50.27,50.68,49.81,49.55,50.82,48.15,0.615,32.21,32.67,31.44,3.294,2.778,96.8,6.966,6.795,0,12.74,-0.002379976,-0.002605683,2.5E-07
"2018-04-27 23:35:00",53684,"CKVY",12.83,48.02,50.42,51.17,48.02,53.98,53.98,46.91,0.615,32.02,32.72,31.25,3.935,3.747,117.5,62.47,5.699,0,12.74,-0.002379976,-0.002605683,2.5E-07
"2018-04-27 23:40:00",53685,"CKVY",12.83,46.85,47.28,48.03,46.67,54.8,56.17,52.54,0.598,31.58,32.19,31.1,2.918,3.452,198.7,53.42,5.48,0,12.74,-0.002379976,-0.002605683,2.5E-07
"2018-04-27 23:45:00",53686,"CKVY",12.83,45.2,44.46,46.79,43.46,60.16,63.86,54.87,0.616,31.78,32.26,31.04,2.875,2.92,265.6,6.596,5.918,0,12.75,0.0005560993,0.001520283,2.5E-07
"2018-04-27 23:50:00",53687,"CKVY",12.83,48.04,45.92,48.1,44.89,53.4,60.78,53.27,0.609,32,32.33,31.57,2.942,2.77,286.1,19.97,5.261,0,12.74,0.0005560993,0.001520283,2.5E-07
"2018-04-27 23:55:00",53688,"CKVY",12.83,46.93,47.41,48.04,46.8,54.95,54.95,52.82,0.601,31.56,31.93,31.26,3.091,3.039,229.5,16.96,2.63,0,12.74,0.0005560993,0.001520283,2.5E-07
"2018-04-28 00:00:00",53689,"CKVY",12.83,44.71,45.85,46.87,44.71,61.46,61.46,54.95,0.618,31.94,32.45,31.48,2.295,2.561,234.4,6.553,5.261,0,12.75,-0.0008056251,-0.0003566755,2.5E-07
"2018-04-28 00:05:00",53690,"CKVY",12.8,42.73,43.4,44.83,42.54,69.28,69.32,61.46,0.646,32.63,33.44,32.14,3.119,2.67,228.8,5.291,8.11,0,12.75,-0.0008056251,-0.0003566755,2.5E-07
"2018-04-28 00:10:00",53691,"CKVY",12.82,46,44.73,46.06,42.67,58.17,69.28,58.17,0.614,32.78,33.49,32.13,4.161,3.78,177.7,27.61,8.77,0,12.75,-0.0008056251,-0.0003566755,2.5E-07
"2018-04-28 00:15:00",53692,"CKVY",12.82,47.98,47.47,48.29,46,55.12,58.14,52.55,0.627,32.17,32.84,31.45,4.807,4.571,117.6,13.79,4.822,0,12.75,0.0002095808,0.000948551,2.5E-07
"2018-04-28 00:20:00",53693,"CKVY",12.81,46.56,47.06,48.1,46.43,59.48,59.51,54.95,0.641,33.08,34.19,32.46,4.196,4.61,71.15,15.55,5.261,0,12.75,0.0002095808,0.000948551,2.5E-07
"2018-04-28 00:25:00",53694,"CKVY",12.81,46.19,46.28,46.68,46,59.27,62.15,59.27,0.63,33.69,34.17,32.78,3.505,3.721,75.54,10.98,4.384,0,12.75,0.0002095808,0.000948551,2.5E-07
"2018-04-28 00:30:00",53695,"CKVY",12.81,50.76,48.73,50.76,46.19,46.37,59.2,46.3,0.585,32.07,33.1,30.81,4.251,3.763,93.7,6.623,8.77,0,12.75,0.001268769,0.002395354,2.5E-07
"2018-04-28 00:35:00",53696,"CKVY",12.8,51.5,51.21,51.68,50.69,45.07,47.26,43.77,0.585,30.95,31.7,30.16,5.85,4.98,100.4,6.641,11.4,0,12.75,0.001268769,0.002395354,2.5E-07
"2018-04-28 00:40:00",53697,"CKVY",12.8,49.89,50.23,51.56,48.9,50.59,52.55,44.86,0.618,31.44,32.74,29.97,7.314,6.536,139.7,27.76,11.4,0,12.76,0.001268769,0.002395354,2.5E-07
"2018-04-28 00:45:00",53698,"CKVY",12.8,57.92,58.12,63.84,49.15,32.69,51.86,23.7,0.536,28.95,32.44,25.52,9.53,8.54,169.7,38.12,28.5,0,12.76,0.008713555,0.01182979,2.5E-07
"2018-04-28 00:50:00",53699,"CKVY",12.8,54.58,54.36,57.86,52.92,40.71,43.01,32.82,0.592,30.37,31.39,28.52,9.73,9.71,102.5,14.01,13.15,0,12.77,0.008713555,0.01182979,2.5E-07
"2018-04-28 00:55:00",53700,"CKVY",12.8,56.68,56.89,59.03,54.4,37.04,41.74,31.93,0.581,30.26,31.78,28.34,10.11,9.99,187.2,38.38,14.25,0,12.77,0.008713555,0.01182979,2.5E-07
"2018-04-28 01:00:00",53701,"CKVY",12.79,51.68,54.51,56.93,51.62,47.68,47.68,36.39,0.623,31.24,32.52,30.43,7.016,8.58,250.9,27.04,6.138,0,12.77,0.01304252,0.01664254,2.5E-07
"2018-04-28 01:05:00",53702,"CKVY",12.79,50.39,50.45,51.68,49.71,49.46,52.07,47.68,0.616,32.67,33.16,32.08,5.102,6.048,283.4,22.26,6.576,0,12.77,0.01304252,0.01664254,2.5E-07
"2018-04-28 01:10:00",53703,"CKVY",12.79,50.45,50.54,51,50.26,51.48,51.48,48.43,0.642,32.71,33.25,31.96,3.443,4.295,207,46.26,5.48,0,12.77,0.01304252,0.01664254,2.5E-07
"2018-04-28 01:15:00",53704,"CKVY",12.77,49.4,49.83,50.39,49.34,53.78,53.85,51.04,0.645,33.2,33.48,32.75,3.554,3.468,204.1,12.99,5.261,0,12.77,0.003203972,0.004992183,2.5E-07
"2018-04-28 01:20:00",53705,"CKVY",12.78,48.53,49.54,50.02,48.53,56.05,56.05,50.8,0.651,33.17,33.89,32.31,3.485,3.412,224.4,51.46,6.576,0,12.77,0.003203972,0.004992183,2.5E-07
"2018-04-28 01:25:00",53706,"CKVY",12.78,48.66,48.79,49.15,48.41,55.26,56.05,54.06,0.645,33.31,33.62,32.96,4.035,3.721,289.1,12.12,7.453,0,12.77,0.003203972,0.004992183,2.5E-07
"2018-04-28 01:30:00",53707,"CKVY",12.78,48.72,48.67,48.9,48.47,54.09,55.77,53.47,0.633,33.2,33.61,32.53,4.177,4.075,315.1,19.84,5.699,0,12.77,0.001220048,0.002417083,2.5E-07
"2018-04-28 01:35:00",53708,"CKVY",12.77,48.1,48.7,49.4,47.92,49.6,54.16,47.68,0.567,30.75,32.97,29.91,5.408,4.831,3.012,8.52,9.43,0,12.77,0.001220048,0.002417083,2.5E-07
"2018-04-28 01:40:00",53709,"CKVY",12.77,48.78,48.27,48.9,47.85,48.29,50.59,48.26,0.566,30.3,30.68,29.95,5.786,5.63,4.682,9.06,8.77,0,12.76,0.001220048,0.002417083,2.5E-07
"2018-04-28 01:45:00",53710,"CKVY",12.77,48.84,48.99,49.15,48.78,48.26,48.67,47.44,0.567,30.15,30.49,29.78,5.458,5.743,3.78,11.27,5.699,0,12.76,0.004483569,0.006475282,2.5E-07
"2018-04-28 01:50:00",53711,"CKVY",12.76,48.78,48.81,48.9,48.66,47.2,48.71,46.99,0.553,29.87,30.4,29.42,3.545,4.589,71.84,40.09,3.069,0,12.76,0.004483569,0.006475282,2.5E-07
"2018-04-28 01:55:00",53712,"CKVY",12.77,45.76,47.13,48.78,45.76,58.86,58.86,47.06,0.616,31.36,32.26,29.42,2.409,2.876,261.5,38.86,4.822,0,12.76,0.004483569,0.006475282,2.5E-07
"2018-04-28 02:00:00",53713,"CKVY",12.76,46.25,45.86,46.37,45.2,56.32,60.02,55.57,0.6,31.56,32.4,31.1,2.308,2.312,261.7,11.09,3.946,0,12.76,0.0004853159,0.001439972,2.5E-07
"2018-04-28 02:05:00",53714,"CKVY",12.75,45.26,45.79,46.31,45.2,60.09,60.3,56.25,0.617,31.86,32.4,31.43,2.895,2.534,262.9,10.37,3.507,0,12.76,0.0004853159,0.001439972,2.5E-07
"2018-04-28 02:10:00",53715,"CKVY",12.76,45.2,45.26,45.45,45.01,60.92,60.95,59.54,0.624,32.35,32.56,32.07,2.477,2.844,274.6,9.41,3.288,0,12.76,0.0004853159,0.001439972,2.5E-07
"2018-04-28 02:15:00",53716,"CKVY",12.75,45.08,45.12,45.32,44.77,60.64,62.49,59.89,0.618,32.42,32.93,32.1,2.17,2.198,226.2,41.91,4.165,0,12.76,-0.001583738,-0.001481195,2.5E-07
"2018-04-28 02:20:00",53717,"CKVY",12.75,43.97,44.3,45.08,43.84,64.93,65.27,60.64,0.635,32.91,33.24,32.24,1.769,2.091,225.1,13.49,3.726,0,12.76,-0.001583738,-0.001481195,2.5E-07
"2018-04-28 02:25:00",53718,"CKVY",12.75,43.97,43.92,44.15,43.59,65.31,66.1,64.45,0.638,33.05,33.3,32.78,1.646,1.544,339.8,69.12,2.85,0,12.76,-0.001583738,-0.001481195,2.5E-07
"2018-04-28 02:30:00",53719,"CKVY",12.75,44.83,44.37,44.89,43.9,62.32,66.82,62.29,0.629,33.17,33.78,32.67,1.73,1.836,40.12,10.16,3.507,0,12.76,-0.003268722,-0.004015405,2.5E-07
"2018-04-28 02:35:00",53720,"CKVY",12.74,45.45,45,45.51,44.71,60.23,62.42,59.99,0.623,32.47,32.86,32.2,1.384,1.381,37.56,18.84,1.973,0,12.76,-0.003268722,-0.004015405,2.5E-07
"2018-04-28 02:40:00",53721,"CKVY",12.74,45.63,45.25,45.69,44.77,59,62.12,58.79,0.614,32.38,32.93,31.94,1.766,1.554,285.2,34.3,4.822,0,12.76,-0.003268722,-0.004015405,2.5E-07
"2018-04-28 02:45:00",53722,"CKVY",12.74,44.65,45.1,45.76,44.46,62.97,63.8,58.86,0.632,32.75,33.16,32.03,2.219,1.91,216.8,15.59,5.261,0,12.76,-0.003576897,-0.004494704,2.5E-07
"2018-04-28 02:50:00",53723,"CKVY",12.73,44.46,44.66,44.83,44.46,65.41,65.48,62.94,0.651,33.22,33.73,32.77,3.098,2.854,165.5,72.45,6.795,0,12.76,-0.003576897,-0.004494704,2.5E-07
"2018-04-28 02:55:00",53724,"CKVY",12.73,44.95,44.59,45.02,44.09,64.83,66.95,62.97,0.658,33.5,34.19,32.89,3.685,3.397,142.7,72.19,7.234,0,12.76,-0.003576897,-0.004494704,2.5E-07
"2018-04-28 03:00:00",53725,"CKVY",12.72,44.03,44.42,44.89,44.03,69.97,69.97,64.73,0.685,34.54,34.99,33.64,3.108,3.521,173.7,52.59,5.042,0,12.76,-0.0009301213,-0.0006105926,2.5E-07
"2018-04-28 03:05:00",53726,"CKVY",12.72,43.72,43.49,44.09,43.1,68.6,74.23,68.26,0.664,35.05,35.72,33.84,2.795,2.843,83,31.18,3.288,0,12.76,-0.0009301213,-0.0006105926,2.5E-07
"2018-04-28 03:10:00",53727,"CKVY",12.72,44.34,44.15,44.46,43.72,65.07,68.6,64.31,0.645,33.66,34.17,33.05,1.816,2.459,77.63,29.23,2.63,0,12.76,-0.0009301213,-0.0006105926,2.5E-07
"2018-04-28 03:15:00",53728,"CKVY",12.72,41.87,42.7,44.52,41.38,72.89,76.59,65.14,0.657,34.23,34.8,33.5,3.058,2.179,220.1,17.94,8.77,0,12.76,-0.002433202,-0.002751008,2.5E-07
"2018-04-28 03:20:00",53729,"CKVY",12.72,43.79,43.31,43.85,41.93,69.4,72.79,67.09,0.674,33.82,34.54,33.06,4.447,3.681,211.8,6.181,8.77,0,12.76,-0.002433202,-0.002751008,2.5E-07
"2018-04-28 03:25:00",53730,"CKVY",12.72,45.4,44.78,45.65,43.73,65.59,69.43,62.91,0.677,33.96,34.59,33.47,5.825,5.077,170.2,25.68,7.891,0,12.76,-0.002433202,-0.002751008,2.5E-07
"2018-04-28 03:30:00",53731,"CKVY",12.71,44.97,45.12,45.46,44.91,69.71,69.71,65.59,0.708,35.13,35.75,34.52,6.043,6.056,95,7.957,7.891,0,12.76,0.0008120365,0.001599905,2.5E-07
"2018-04-28 03:35:00",53732,"CKVY",12.72,45.4,45.24,45.83,44.72,66.66,71.08,66.28,0.688,35.48,36.09,34.94,6.721,6.423,106.2,12.58,11.18,0,12.76,0.0008120365,0.001599905,2.5E-07
"2018-04-28 03:40:00",53733,"CKVY",12.71,46.45,45.8,46.45,45.28,59.08,66.69,58.94,0.635,34.03,35.04,32.79,6.449,6.704,137.4,55.15,8.77,0,12.76,0.0008120365,0.001599905,2.5E-07
"2018-04-28 03:45:00",53734,"CKVY",12.71,46.58,45.79,46.7,44.97,56.16,67.31,56.16,0.606,33.94,35.23,31.81,5.654,6.227,283.9,16.53,7.672,0,12.76,0.00261563,0.003784578,2.5E-07
"2018-04-28 03:50:00",53735,"CKVY",12.69,45.41,46.01,46.82,45.35,64.23,64.84,56.26,0.663,33.8,34.44,31.97,4.038,4.713,286.3,34.86,6.576,0,12.76,0.00261563,0.003784578,2.5E-07
"2018-04-28 03:55:00",53736,"CKVY",12.7,45.47,45.48,45.72,45.22,62.96,64.16,60.45,0.652,33.39,34.08,32.6,4.631,4.238,296.5,6.36,8.33,0,12.76,0.00261563,0.003784578,2.5E-07
"2018-04-28 04:00:00",53737,"CKVY",12.7,44.8,45.01,45.53,44.61,64.23,65.12,62.99,0.648,33.76,33.95,33.41,4.405,4.456,301,8.75,5.261,0,12.76,0.0009708438,0.001886782,2.5E-07
"2018-04-28 04:05:00",53738,"CKVY",12.7,45.1,45.1,45.47,44.67,62.31,64.74,62.1,0.636,33.29,33.72,32.97,3.955,4.225,287.9,41.49,4.384,0,12.77,0.0009708438,0.001886782,2.5E-07
"2018-04-28 04:10:00",53739,"CKVY",12.7,45.1,45.09,45.35,44.79,61.55,62.79,61.21,0.628,32.85,33.13,32.62,2.975,3.366,321.8,7.695,4.603,0,12.76,0.0009708438,0.001886782,2.5E-07
"2018-04-28 04:15:00",53740,"CKVY",12.7,44.73,45.07,45.29,44.73,62.44,62.48,61.24,0.628,32.68,32.83,32.52,3.003,2.931,313.5,23.2,4.384,0,12.76,-0.0002009681,0.0003957504,2.5E-07
"2018-04-28 04:20:00",53741,"CKVY",12.7,42.63,42.94,44.86,42.33,68.28,68.83,62.51,0.634,32.85,33.02,32.64,3.182,3.203,294.4,23.06,3.946,0,12.76,-0.0002009681,0.0003957504,2.5E-07
"2018-04-28 04:25:00",53742,"CKVY",12.7,43.25,42.97,43.38,42.57,66.8,68.35,66.77,0.635,32.86,33.11,32.59,2.713,3.01,318.5,17.86,2.85,0,12.76,-0.0002009681,0.0003957504,2.5E-07
"2018-04-28 04:30:00",53743,"CKVY",12.69,43.56,43.29,43.69,43.07,64.71,67.39,64.71,0.623,32.85,33.19,32.45,2.031,2.329,284.5,9.44,2.411,0,12.76,-0.00163717,-0.001607188,2.5E-07
"2018-04-28 04:35:00",53744,"CKVY",12.69,43.56,43.58,43.81,43.25,65.19,65.47,64.33,0.627,32.57,32.75,32.43,2.25,2.069,315.3,17.27,4.822,0,12.76,-0.00163717,-0.001607188,2.5E-07
"2018-04-28 04:40:00",53745,"CKVY",12.68,44.49,44.13,44.61,43.5,61.76,65.84,61.62,0.616,32.62,33.09,32.11,3.005,2.669,354.6,7.683,6.138,0,12.76,-0.00163717,-0.001607188,2.5E-07
"2018-04-28 04:45:00",53746,"CKVY",12.68,44.12,44.22,44.61,43.99,62.24,62.72,60.94,0.612,32.1,32.29,31.84,3.306,3.311,342.5,22.21,6.576,0,12.76,-0.001613756,-0.001553954,2.5E-07
"2018-04-28 04:50:00",53747,"CKVY",12.68,43.87,44.16,44.43,43.87,64.81,64.81,62.07,0.631,32.2,32.81,31.98,2.657,2.953,250.2,80.1,3.946,0,12.76,-0.001613756,-0.001553954,2.5E-07
"2018-04-28 04:55:00",53748,"CKVY",12.68,42.33,42.77,43.81,42.33,69.03,69.51,64.92,0.634,32.82,33.29,32.56,1.906,2.279,288.7,49.63,3.288,0,12.76,-0.001613756,-0.001553954,2.5E-07
"2018-04-28 05:00:00",53749,"CKVY",12.67,42.51,42.17,42.51,41.71,70.54,72.09,68.76,0.652,33.35,33.86,32.82,2.225,1.92,271.7,36.82,4.822,0,12.76,-0.002346352,-0.002626358,2.5E-07
"2018-04-28 05:05:00",53750,"CKVY",12.68,43.5,43.24,43.56,42.39,67.25,70.51,66.5,0.646,33.2,33.59,32.85,2.798,2.564,280.8,25.18,4.603,0,12.76,-0.002346352,-0.002626358,2.5E-07
"2018-04-28 05:10:00",53751,"CKVY",12.68,44.06,44.04,44.43,43.38,63.68,67.59,62.93,0.624,32.81,33.49,32.43,3.419,3.177,344.3,14.11,6.138,0,12.76,-0.002346352,-0.002626358,2.5E-07
"2018-04-28 05:15:00",53752,"CKVY",12.67,42.76,43.57,44.18,42.76,69.38,70.48,63.75,0.647,33.54,34.23,32.62,2.763,3.06,207.2,59.51,2.63,0,12.76,-0.00147525,-0.001373555,0.0007432256
"2018-04-28 05:20:00",53753,"CKVY",12.67,42.94,43.06,43.5,42.76,65.81,69.31,65.81,0.618,32.81,33.49,32.26,2.523,2.751,304.5,16.74,5.042,0,12.77,-0.00147525,-0.001373555,0.0007432256
"2018-04-28 05:25:00",53754,"CKVY",12.67,43.13,43.08,43.25,42.88,66.22,66.84,65.43,0.627,32.55,32.87,32.22,1.272,1.79,294.2,30.57,0.438,0,12.76,-0.00147525,-0.001373555,0.0007432256
"2018-04-28 05:30:00",53755,"CKVY",12.66,42.08,42.58,43.19,42.08,70.3,70.3,66.22,0.639,32.76,33.15,32.52,1.046,1.213,229.7,24.81,1.754,0,12.77,-0.003163005,-0.003861137,0.00590376
"2018-04-28 05:35:00",53756,"CKVY",12.67,41.71,41.91,42.08,41.65,76.24,76.24,70.48,0.683,34.2,34.82,33.08,0.483,0.75,83.8,24.83,2.411,0,12.76,-0.003163005,-0.003861137,0.00590376
"2018-04-28 05:40:00",53757,"CKVY",12.67,42.2,41.7,42.2,41.28,69.96,76.76,69.96,0.639,34.04,34.91,33.07,1.018,0.722,204.7,36.91,2.85,0,12.76,-0.003163005,-0.003861137,0.00590376
"2018-04-28 05:45:00",53758,"CKVY",12.67,41.9,42.03,42.33,41.71,72.13,72.13,69.45,0.651,33.19,33.59,32.82,1.556,1.324,271.7,13.73,3.069,0,12.77,0.001545986,0.002611751,0.016145
"2018-04-28 05:50:00",53759,"CKVY",12.65,41.9,41.91,42.02,41.77,72.19,72.47,71.09,0.652,33.51,33.78,33.23,1.537,1.572,286,51.64,2.85,0,12.76,0.001545986,0.002611751,0.016145
"2018-04-28 05:55:00",53760,"CKVY",12.66,40.85,41.58,41.9,40.73,76.93,77.03,72.16,0.667,33.77,34.28,33.48,1.655,1.647,148.3,45.57,3.288,0,12.76,0.001545986,0.002611751,0.016145
"2018-04-28 06:00:00",53761,"CKVY",12.66,41.16,41.34,41.65,40.85,76.9,77,73.81,0.675,34.16,34.61,33.76,1.152,1.35,28.05,15.4,1.534,0,12.76,0.002291046,0.003926715,0.03749045
"2018-04-28 06:05:00",53762,"CKVY",12.66,41.28,41.27,41.53,41.1,74.91,76.9,74.84,0.66,34.19,34.58,33.85,1.164,0.992,78.23,48.49,2.63,0.002832722,12.76,0.002291046,0.003926715,0.03749045
"2018-04-28 06:10:00",53763,"CKVY",12.66,42.7,42.18,42.76,41.41,68.52,74.77,68.45,0.638,33.57,34.12,33.01,1.088,1.178,354.4,31.44,3.507,0.06921962,12.76,0.002291046,0.003926715,0.03749045
"2018-04-28 06:15:00",53764,"CKVY",12.66,42.45,43.05,43.63,42.33,69.24,69.31,66.02,0.639,32.99,33.36,32.68,1.795,1.336,331.6,60.26,5.042,0.2482295,12.76,0.002035582,0.003438879,0.07223149
"2018-04-28 06:20:00",53765,"CKVY",12.66,44.62,43,44.62,42.39,61.01,69.66,61.01,0.611,32.89,33.4,31.93,2.384,2.193,324.9,16.68,4.384,0.6004569,12.76,0.002035582,0.003438879,0.07223149
"2018-04-28 06:25:00",53766,"CKVY",12.66,44.49,44.73,45.05,44.49,60.6,61.08,59.71,0.604,31.96,32.27,31.7,2.159,2.263,349.9,17.41,2.411,1.154921,12.77,0.002035582,0.003438879,0.07223149
"2018-04-28 06:30:00",53767,"CKVY",12.66,40.11,41.62,44.61,39.67,73.7,74.94,60.56,0.621,32.33,32.51,31.67,2.224,2.235,249.6,24.75,4.384,1.900239,12.77,0.004542885,0.007680911,0.1130831
"2018-04-28 06:35:00",53768,"CKVY",12.66,39.92,40.72,41.47,39.92,72.61,73.63,69.45,0.607,32.19,32.43,31.85,1.966,2.111,244.4,42.36,3.288,2.846148,12.77,0.004542885,0.007680911,0.1130831
"2018-04-28 06:40:00",53769,"CKVY",12.66,40.11,39.91,40.3,39.49,74.02,75.9,72.75,0.623,32.5,32.72,31.98,2.449,2.113,214.6,23.36,3.288,4.057863,12.76,0.004542885,0.007680911,0.1130831
"2018-04-28 06:45:00",53770,"CKVY",12.66,38.81,39.54,40.17,38.81,75.83,75.83,73.5,0.607,32.02,32.58,31.67,2.594,2.601,230.8,8.91,3.946,5.821906,12.76,0.004012295,0.006368991,0.1567495
"2018-04-28 06:50:00",53771,"CKVY",12.67,39.5,39.49,40.11,38.87,74.81,76.69,74.09,0.615,32.39,32.8,31.9,3.179,2.805,228.3,5.587,4.822,8.786136,12.76,0.004012295,0.006368991,0.1567495
"2018-04-28 06:55:00",53772,"CKVY",12.68,38.2,38.89,39.5,38.08,77.42,77.42,74.71,0.605,31.79,32.2,31.44,3.296,3.367,217.9,66.93,4.603,12.97773,12.76,0.004012295,0.006368991,0.1567495
"2018-04-28 07:00:00",53773,"CKVY",12.69,39.25,39.01,39.5,38.08,76.66,77.69,75.33,0.624,32.2,32.6,31.65,2.541,2.898,94.8,29.35,2.192,18.9759,12.76,0.00651735,0.009339852,0.2020408
"2018-04-28 07:05:00",53774,"CKVY",12.7,40.8,40.15,40.92,39.13,72.1,77.01,72.1,0.624,32.65,32.83,32.47,1.577,2.12,81.2,8.87,2.192,34.21113,12.76,0.00651735,0.009339852,0.2020408
"2018-04-28 07:10:00",53775,"CKVY",12.7,41.17,41.08,41.29,40.67,70.7,72.13,70.18,0.62,32.39,32.72,32.12,0.865,1.102,98.1,28.33,1.973,48.36511,12.76,0.00651735,0.009339852,0.2020408
"2018-04-28 07:15:00",53776,"CKVY",12.73,41.66,41.35,41.66,41.05,71.38,71.65,70.52,0.638,32.71,33.13,32.29,0.874,0.913,46.81,18.14,2.192,53.21899,12.76,0.008886419,0.01087253,0.2479187
"2018-04-28 07:20:00",53777,"CKVY",12.77,43.52,42.56,43.52,41.54,68.57,71.45,67.09,0.659,33.09,34.26,32.51,0.718,0.791,6.223,9.47,1.315,62.22713,12.77,0.008886419,0.01087253,0.2479187
"2018-04-28 07:25:00",53778,"CKVY",12.83,45.5,44.59,45.5,43.52,63.83,69.63,63.42,0.661,34.43,35.1,33.6,0.475,0.614,13.62,0.096,0,89.34562,12.77,0.008886419,0.01087253,0.2479187
"2018-04-28 07:30:00",53779,"CKVY",12.87,45.19,45.21,45.62,44.82,65.76,66.44,62.91,0.673,33.85,34.58,33.34,0.138,0.279,289.6,40.25,0.877,131.1954,12.77,0.01818935,0.02014438,0.2936044
"2018-04-28 07:35:00",53780,"CKVY",12.88,46.74,46.15,46.86,45.13,63.36,65.9,60.92,0.688,34.25,35.34,33.53,0.468,0.288,102.3,24.72,1.973,161.3973,12.77,0.01818935,0.02014438,0.2936044
"2018-04-28 07:40:00",53781,"CKVY",12.88,46.93,46.68,46.93,46.43,66.07,67.34,63.5,0.723,35.94,36.39,35.03,1.026,0.766,124.8,8.06,2.63,174.8681,12.78,0.01818935,0.02014438,0.2936044
"2018-04-28 07:45:00",53782,"CKVY",12.88,48.96,48.11,49.02,46.99,57.49,66.14,56.97,0.679,35.13,36.31,34.35,1.072,1.059,113.4,6.206,1.096,181.2622,12.78,0.02283515,0.02543255,0.3388719
"2018-04-28 07:50:00",53783,"CKVY",12.87,49.4,49.08,49.46,48.72,58.14,59.72,56.87,0.698,35.08,35.78,34.29,0.772,0.946,117.6,11.98,1.315,174.1448,12.78,0.02283515,0.02543255,0.3388719
"2018-04-28 07:55:00",53784,"CKVY",12.89,49.15,49.62,50.2,49.02,58.76,59.17,55.47,0.698,35.03,35.83,34.45,0.246,0.501,174.1,32.01,0.877,168.2437,12.79,0.02283515,0.02543255,0.3388719
"2018-04-28 08:00:00",53785,"CKVY",12.92,50.01,49.11,50.01,48.71,58.96,61.95,58.28,0.724,35.65,37.09,34.75,0.513,0.272,179.3,57.15,3.726,158.6691,12.79,0.02415091,0.02679934,0.3841859
"2018-04-28 08:05:00",53786,"CKVY",12.92,49.45,49.96,50.19,49.45,60.19,61.43,55.91,0.724,35.87,37.34,34.85,1.49,1.024,134.9,33.83,5.261,177.5493,12.79,0.02415091,0.02679934,0.3841859
"2018-04-28 08:10:00",53787,"CKVY",12.94,50.31,49.73,50.31,49.38,61.84,64.55,58.89,0.768,37.19,38.49,35.69,2.031,1.804,189.5,20.58,3.069,186.4731,12.79,0.02415091,0.02679934,0.3841859
"2018-04-28 08:15:00",53788,"CKVY",12.99,50.12,50.5,50.68,50.06,61.98,63.35,57.76,0.764,37.58,38.47,36.24,2.079,2.123,234,33.16,2.63,226.3203,12.79,0.03307398,0.03801464,0.4275585
"2018-04-28 08:20:00",53789,"CKVY",13.13,51.29,50.41,51.29,50,59.5,64.03,59.5,0.766,37.89,38.63,37.14,1.274,1.623,224.2,48.65,2.411,251.3381,12.8,0.03307398,0.03801464,0.4275585
"2018-04-28 08:25:00",53790,"CKVY",13.25,52.4,51.96,52.52,51.17,55.35,59.37,54.63,0.742,37.01,38.12,36.31,0.942,1.028,164.4,18.82,1.754,287.7709,12.8,0.03307398,0.03801464,0.4275585
"2018-04-28 08:30:00",53791,"CKVY",13.48,54.07,53.38,54.19,52.4,55.35,56.14,52.91,0.789,37.43,38.54,36.47,0.711,0.839,93.9,15.98,1.534,301.1162,12.8,0.04274651,0.04776287,0.4704406
"2018-04-28 08:35:00",53792,"CKVY",13.64,53.82,54.17,55.05,53.63,53.8,56.48,52.7,0.76,38.1,39.64,37.23,0.787,0.745,127.4,26.63,2.63,317.409,12.8,0.04274651,0.04776287,0.4704406
"2018-04-28 08:40:00",53793,"CKVY",13.78,55.11,54.32,55.11,53.82,54.8,58.13,53.01,0.812,38.52,39.92,37.48,0.929,0.898,128,31.58,2.411,334.3899,12.8,0.04274651,0.04776287,0.4704406
"2018-04-28 08:45:00",53794,"CKVY",13.68,55.36,55.38,55.73,55.05,54.52,55.45,51.81,0.815,38.5,40,37.73,0.979,0.963,124,25.8,2.63,351.6056,12.8,0.05107187,0.05631514,0.5115553
"2018-04-28 08:50:00",53795,"CKVY",13.62,55.79,55.5,55.85,55.23,52.56,56.68,52.56,0.798,39.18,40.27,38.5,1.063,1.02,156.9,27.95,2.411,367.6208,12.81,0.05107187,0.05631514,0.5115553
"2018-04-28 08:55:00",53796,"CKVY",13.57,56.71,55.84,56.71,55.42,49.82,52.91,48.21,0.782,37.25,38.96,36.24,1.001,1.085,193.9,14.98,2.411,383.8258,12.81,0.05107187,0.05631514,0.5115553
"2018-04-28 09:00:00",53797,"CKVY",13.54,57.63,57.67,58.25,56.71,48.17,51.46,45.15,0.781,37.99,39.81,36.87,1.068,0.986,136.3,27.89,2.411,399.5921,12.81,0.0594268,0.06579155,0.5519883
"2018-04-28 09:05:00",53798,"CKVY",13.52,57.86,58.19,58.73,57.57,46.03,51.83,45.76,0.753,38.88,40.77,37.11,1.07,1.02,117.9,15.71,3.069,415.4999,12.81,0.0594268,0.06579155,0.5519883
"2018-04-28 09:10:00",53799,"CKVY",13.51,57.92,57.59,57.92,57.37,51.31,51.31,46.03,0.841,38.45,40.09,37.2,1.417,1.207,120.6,12.28,3.069,431.4688,12.81,0.0594268,0.06579155,0.5519883
"2018-04-28 09:15:00",53800,"CKVY",13.5,59.15,58.56,59.28,57.92,42.05,51.69,41.02,0.721,38.4,40.46,35.22,1.773,1.644,123.9,15.39,3.288,447.7164,12.81,0.06830669,0.07605419,0.5899819
"2018-04-28 09:20:00",53801,"CKVY",13.5,60.39,59.85,60.51,59.03,40.82,42.84,34.57,0.731,34.16,37.18,32.34,1.776,1.889,138.4,48.24,3.069,463.9195,12.81,0.06830669,0.07605419,0.5899819
"2018-04-28 09:25:00",53802,"CKVY",13.5,61.13,60.47,61.19,59.96,38.24,43.83,37.87,0.703,36.01,38.2,34.61,1.648,1.691,111.1,35.52,3.946,480.6464,12.82,0.06830669,0.07605419,0.5899819
"2018-04-28 09:30:00",53803,"CKVY",13.5,61.62,61.19,61.62,60.75,41.16,44.25,36.97,0.77,36.43,39.5,34.5,1.646,1.692,133,25.46,4.822,498.6646,12.82,0.07938571,0.08988266,0.6292845
"2018-04-28 09:35:00",53804,"CKVY",13.49,61.98,61.64,62.1,60.99,38.2,43.69,35.67,0.724,36.11,39.28,33.87,2.068,1.791,129.7,28.6,5.042,520.2681,12.82,0.07938571,0.08988266,0.6292845
"2018-04-28 09:40:00",53805,"CKVY",13.5,61.54,62.02,62.72,61.48,33.13,40.64,33.13,0.618,34.9,38.04,32.29,2.517,2.228,138.4,26.91,5.261,536.6876,12.82,0.07938571,0.08988266,0.6292845
"2018-04-28 09:45:00",53806,"CKVY",13.5,61.16,61.46,61.72,61.1,38.37,39.5,32.92,0.706,33.92,36.75,32.08,3.14,2.677,155.9,13.94,6.795,497.1019,12.82,0.07924876,0.0914308,0.6640741
"2018-04-28 09:50:00",53807,"CKVY",13.51,60.42,61.21,61.71,60.35,40.67,41.9,34.36,0.729,35.19,38.14,33.21,3.858,3.479,152.6,10.8,6.795,448.9576,12.82,0.07924876,0.0914308,0.6640741
"2018-04-28 09:55:00",53808,"CKVY",13.52,60.35,60.41,60.79,60.05,40.05,45.05,38.75,0.716,37.03,39.32,35.32,4.223,4.036,140.7,9.67,6.138,350.0485,12.82,0.07924876,0.0914308,0.6640741
"2018-04-28 10:00:00",53809,"CKVY",13.52,61.46,60.73,61.59,60.17,39.64,46.56,37.41,0.737,36.78,40.22,34.55,4.502,4.46,135.2,8.71,6.576,337.6464,12.82,0.06521523,0.08056156,0.6945366
"2018-04-28 10:05:00",53810,"CKVY",13.52,61.96,62.11,62.76,61.46,35.21,41.39,33.74,0.667,35.41,38.28,33.06,4.68,4.609,131.4,14.57,7.891,387.5012,12.81,0.06521523,0.08056156,0.6945366
"2018-04-28 10:10:00",53811,"CKVY",13.52,63.92,62.83,63.92,61.83,37.57,40.08,31.78,0.762,35.24,38.59,31.57,5.029,4.885,149,19.04,8.33,495.9681,12.82,0.06521523,0.08056156,0.6945366
"2018-04-28 10:15:00",53812,"CKVY",13.52,63.29,63.04,63.98,62.18,39.76,43.74,32.19,0.789,35.77,40.53,33.23,5.598,5.419,150.3,9.43,9.64,545.3216,12.82,0.09288667,0.1135753,0.7246752
"2018-04-28 10:20:00",53813,"CKVY",13.53,62.61,62.84,63.35,62.49,37.98,41.44,33.56,0.736,36.99,39.48,33.5,6.123,5.899,156.3,11.34,9.64,473.6827,12.82,0.09288667,0.1135753,0.7246752
"2018-04-28 10:25:00",53814,"CKVY",13.53,62.79,62.67,62.91,62.42,36.09,41.06,35.92,0.704,37,38.77,35.14,6.354,6.281,161.6,7.982,8.33,375.3212,12.82,0.09288667,0.1135753,0.7246752
"2018-04-28 10:30:00",53815,"CKVY",13.54,62.85,63.14,63.41,62.79,35.72,42.47,33.8,0.698,36.81,39.88,34.21,6.326,6.181,164.3,8.99,9.21,321.1695,12.81,0.06904116,0.09062616,0.7496367
"2018-04-28 10:35:00",53816,"CKVY",13.54,63.34,62.98,63.34,62.79,38.18,40.89,33.93,0.759,36.12,38.82,34.2,5.869,6.127,162.1,8.41,8.55,320.6873,12.81,0.06904116,0.09062616,0.7496367
"2018-04-28 10:40:00",53817,"CKVY",13.54,65.01,64.16,65.07,63.28,37.05,40.31,31.05,0.781,36.65,39.52,32.96,5.584,5.689,167.3,15.37,6.795,378.8789,12.81,0.06904116,0.09062616,0.7496367
"2018-04-28 10:45:00",53818,"CKVY",13.54,64.21,64.49,65.07,64.14,31.5,37.22,31.05,0.645,35.18,38.24,32.96,5.538,5.583,168,10.48,8.33,421.439,12.81,0.08404863,0.1067869,0.7743657
"2018-04-28 10:50:00",53819,"CKVY",13.54,64.58,64.38,64.76,64.14,34.34,39.97,31.47,0.713,35.35,39.79,33.34,5.457,5.479,164.4,11.74,8.99,425.6761,12.81,0.08404863,0.1067869,0.7743657
"2018-04-28 10:55:00",53820,"CKVY",13.54,66.37,65.44,66.92,64.08,30.27,39.69,29.13,0.669,36.58,40.27,33.04,5.667,5.546,156.9,13.57,9.43,450.49,12.81,0.08404863,0.1067869,0.7743657
"2018-04-28 11:00:00",53821,"CKVY",13.54,67.04,66.89,67.6,66.24,30.06,36.5,28.79,0.68,36.18,39.47,33.54,5.945,5.786,157.9,12.05,11.4,553.6055,12.81,0.1136162,0.1386683,0.795037
"2018-04-28 11:05:00",53822,"CKVY",13.54,68.22,67.77,68.22,67.04,26.5,33.45,25.33,0.624,34.45,37.42,31.15,6.687,6.396,176.9,20.67,12.49,706.45,12.82,0.1136162,0.1386683,0.795037
"2018-04-28 11:10:00",53823,"CKVY",13.54,69.63,68.62,69.63,67.72,24.99,33.49,24.23,0.618,33.87,38.43,31,7.865,7.193,177.9,12.99,13.81,792.1037,12.82,0.1136162,0.1386683,0.795037
"2018-04-28 11:15:00",53824,"CKVY",13.53,69.2,69.39,69.76,69.02,28.52,32.9,22.83,0.695,33.47,39.11,29.86,8.8,8.41,166.7,14.02,16.66,790.4351,12.82,0.1439437,0.1783445,0.815116
"2018-04-28 11:20:00",53825,"CKVY",13.53,69.14,69.08,69.33,68.65,27.69,32.46,23.99,0.673,34.17,38.11,30.91,9.32,9.05,164.2,15.16,13.15,787.346,12.82,0.1439437,0.1783445,0.815116
"2018-04-28 11:25:00",53826,"CKVY",13.52,69.81,69.24,69.87,68.7,28.65,28.93,22.9,0.712,33.19,35.91,29.75,9.26,9.46,165.9,10.2,14.25,791.8967,12.82,0.1439437,0.1783445,0.815116
"2018-04-28 11:30:00",53827,"CKVY",13.52,70.1,69.84,70.24,69.18,26.66,30.85,22.51,0.67,32.94,37.94,29.74,9.56,9.24,160.7,13.15,17.32,811.3737,12.82,0.1540464,0.1951677,0.830246
"2018-04-28 11:35:00",53828,"CKVY",13.52,70.22,70.47,71.21,70.04,23.23,28.17,21.45,0.586,32.31,36.08,29.11,10.39,9.99,178.2,17.06,16,820.8928,12.82,0.1540464,0.1951677,0.830246
"2018-04-28 11:40:00",53829,"CKVY",13.52,69.54,70.23,71.02,69.41,26.59,26.59,21.24,0.655,31.19,34.41,28.74,11.33,10.86,175,10.7,17.54,793.6794,12.82,0.1540464,0.1951677,0.830246
"2018-04-28 11:45:00",53830,"CKVY",13.5,70.15,70.11,70.89,69.41,23.3,28.78,22.13,0.586,32.94,36.16,29.83,11.43,11.53,169.5,11.79,18.41,697.6805,12.82,0.1409081,0.1867781,0.8430552
"2018-04-28 11:50:00",53831,"CKVY",13.5,71.63,71.32,72.37,70.09,20.01,28.78,19.87,0.529,32.5,36.64,28.4,11.93,11.6,170.8,12.36,20.39,698.5012,12.82,0.1409081,0.1867781,0.8430552
"2018-04-28 11:55:00",53832,"CKVY",13.5,70.95,70.97,71.76,69.97,20.73,26.25,19.09,0.536,29.47,35,26.12,11.34,11.76,186.9,14.46,17.97,778.5254,12.82,0.1409081,0.1867781,0.8430552
"2018-04-28 12:00:00",53833,"CKVY",13.5,72.68,72.41,73.24,70.89,22.58,27.55,19.19,0.619,32.54,37.06,28.48,12.87,11.99,169.7,14.6,22.8,901.3204,12.82,0.1802139,0.2326528,0.8518019
"2018-04-28 12:05:00",53834,"CKVY",13.49,72.68,72.62,73.36,72.06,21.45,25.87,20.32,0.588,31.99,35.54,29.66,14.32,13.7,170.5,9.44,27.18,926.7926,12.82,0.1802139,0.2326528,0.8518019
"2018-04-28 12:10:00",53835,"CKVY",13.49,71.57,72.43,72.93,71.51,18.37,25.15,18.33,0.485,30.66,35.13,26.35,17.01,15.51,178.2,14.64,27.4,886.2219,12.82,0.1802139,0.2326528,0.8518019
"2018-04-28 12:15:00",53836,"CKVY",13.49,73.42,72.49,73.73,71.14,23.81,24.26,17.89,0.669,30.03,34.64,25.56,16.63,16.89,182.3,12.39,23.67,863.4619,12.82,0.1818339,0.244835,0.8572837
"2018-04-28 12:20:00",53837,"CKVY",13.49,72.37,73.11,73.67,72.37,18.23,23.64,17.82,0.495,29.93,34.15,26.32,15.63,15.84,178.2,10.98,22.58,887.7777,12.82,0.1818339,0.244835,0.8572837
"2018-04-28 12:25:00",53838,"CKVY",13.48,73.11,72.58,73.3,72,18.71,20.63,17,0.52,27.66,29.94,25.14,14.19,14.92,190.3,12.53,23.45,931.4304,12.82,0.1818339,0.244835,0.8572837
"2018-04-28 12:30:00",53839,"CKVY",13.48,72.37,72.65,73.24,72.06,20.73,21.59,16.86,0.562,28.17,31.32,25.29,13.69,14.06,184.2,13.46,20.82,936.0964,12.81,0.1864535,0.2503321,0.8612629
"2018-04-28 12:35:00",53840,"CKVY",13.47,71.73,73.09,73.9,71.73,18.46,23.57,16.82,0.49,28.7,33.81,25.12,13.64,13.72,182.4,13.87,22.36,889.9251,12.81,0.1864535,0.2503321,0.8612629
"2018-04-28 12:40:00",53841,"CKVY",13.47,72.34,72.14,72.95,71.36,17.74,21,17.02,0.481,27.41,30.51,25.27,12.57,13.15,189.7,14.79,16.44,784.9611,12.81,0.1864535,0.2503321,0.8612629
"2018-04-28 12:45:00",53842,"CKVY",13.47,74.06,73.36,74.56,72.21,20.96,23.74,17.06,0.602,29.74,34.01,26.19,12.56,12.31,181.2,20.5,21.92,804.4798,12.81,0.1772519,0.2357763,0.8592728
"2018-04-28 12:50:00",53843,"CKVY",13.46,72.95,74.18,75.48,72.89,15.89,22.09,14.59,0.44,28.17,33.71,23.02,13.06,12.92,184.9,12.92,26.52,867.3869,12.81,0.1772519,0.2357763,0.8592728
"2018-04-28 12:55:00",53844,"CKVY",13.46,73.69,74.06,75.17,72.64,17.13,19.46,15.24,0.486,26.8,29.82,23.85,14.35,13.48,195.3,15.5,26.08,989.6509,12.81,0.1772519,0.2357763,0.8592728
"2018-04-28 13:00:00",53845,"CKVY",13.46,73.69,73.84,74.55,73.07,18.67,18.98,16,0.529,26.93,29.18,24.6,15.34,15.2,184.7,12.65,27.62,1023.789,12.81,0.2040638,0.2682973,0.8553776
"2018-04-28 13:05:00",53846,"CKVY",13.45,73.88,73.94,74.62,73.38,18.87,19.87,16.34,0.539,27.83,29.91,25.61,15.99,15.55,179.3,11.93,26.52,999.176,12.81,0.2040638,0.2682973,0.8553776
"2018-04-28 13:10:00",53847,"CKVY",13.45,73.69,74.4,75.42,73.26,19.22,21.92,15.45,0.545,28.64,33.62,24.6,15.46,15.92,179.9,12.98,23.02,960.0323,12.81,0.2040638,0.2682973,0.8553776
"2018-04-28 13:15:00",53848,"CKVY",13.45,74.12,74.09,74.43,73.63,19.59,21.03,15.76,0.564,28.13,31.74,24.58,16.55,15.84,174.9,11.35,28.93,926.7195,12.81,0.194851,0.2632909,0.8458284
"2018-04-28 13:20:00",53849,"CKVY",13.45,74.43,73.93,74.68,73.07,18.09,19.46,15.07,0.526,26.9,29.9,23.32,16.09,16.71,187.3,11.73,25.43,926.7848,12.81,0.194851,0.2632909,0.8458284
"2018-04-28 13:25:00",53850,"CKVY",13.45,74.31,73.94,74.8,72.77,18.56,24.83,16,0.537,28.25,36.08,24.7,17.08,16.49,178.2,13.36,28.72,935.8408,12.81,0.194851,0.2632909,0.8458284
"2018-04-28 13:30:00",53851,"CKVY",13.45,73.81,73.68,74.43,73.07,14.39,19.11,14.39,0.41,26.01,29.09,22.32,15.49,16.3,189.5,15.24,24.11,948.6042,12.81,0.1992259,0.2699414,0.8350582
"2018-04-28 13:35:00",53852,"CKVY",13.44,75.11,74.27,75.42,73.07,17.19,20.14,14.39,0.511,26.68,30.6,22.28,14.11,14.54,186.8,14.91,20.17,956.4069,12.81,0.1992259,0.2699414,0.8350582
"2018-04-28 13:40:00",53853,"CKVY",13.45,74.55,74.92,75.85,73.69,16.78,22.95,15.55,0.49,28.68,34.41,24.57,13.5,13.89,184.4,15.17,23.02,967.2876,12.81,0.1992259,0.2699414,0.8350582
"2018-04-28 13:45:00",53854,"CKVY",13.43,75.05,74.31,75.17,73.44,17.64,21.85,16.75,0.524,29.31,33.39,26.29,13.12,13.18,187.3,16.06,22.36,913.7871,12.8,0.1892086,0.2527223,0.8187147
"2018-04-28 13:50:00",53855,"CKVY",13.44,73.81,74.13,75.29,73.69,17.61,18.63,14.9,0.501,25.7,29.55,23.25,14.38,13.97,201.4,13.04,25.87,905.3411,12.8,0.1892086,0.2527223,0.8187147
"2018-04-28 13:55:00",53856,"CKVY",13.44,71.47,73.69,75.23,71.47,17.06,20.21,16.1,0.449,26.48,31.24,24.49,14.47,14.27,188.9,11.39,24.11,858.6916,12.8,0.1892086,0.2527223,0.8187147
"2018-04-28 14:00:00",53857,"CKVY",13.45,70.85,70.94,71.66,70.55,17.88,19.87,16.24,0.461,24.89,27.61,22.77,13.68,14.37,188.1,11.65,20.39,694.2717,12.8,0.1495999,0.211085,0.8030064
"2018-04-28 14:05:00",53858,"CKVY",13.44,73.44,72.48,73.44,70.85,17.13,20.38,15.21,0.482,25.41,29.92,23.05,11.66,12.5,196.5,13.03,16.44,591.3294,12.8,0.1495999,0.211085,0.8030064
"2018-04-28 14:10:00",53859,"CKVY",13.43,71.96,73.55,74.62,71.9,16.1,19.18,15.21,0.431,25.82,29.4,23.45,11.52,11.67,194.2,13.17,21.92,592.3842,12.8,0.1495999,0.211085,0.8030064
"2018-04-28 14:15:00",53860,"CKVY",13.44,72.95,71.86,72.95,71.16,19.11,19.18,15.96,0.529,24.78,28.54,22.91,11.05,11.38,209.7,20.82,19.07,654.6522,12.8,0.1613009,0.2166875,0.7819321
"2018-04-28 14:20:00",53861,"CKVY",13.43,74.8,73.83,74.92,72.95,16.37,19.49,15.69,0.482,26.62,29.33,24.08,11.02,10.76,197.5,17.67,17.97,714.1113,12.8,0.1613009,0.2166875,0.7819321
"2018-04-28 14:25:00",53862,"CKVY",13.44,72.77,74.02,74.99,72.77,16.95,19.11,14.8,0.466,26.26,29.67,23.43,11.23,11.26,212.6,18.51,27.4,725.9374,12.8,0.1613009,0.2166875,0.7819321
"2018-04-28 14:30:00",53863,"CKVY",13.44,71.84,71.77,72.83,71.1,18.7,19.46,15.82,0.498,25.93,27.88,22.7,11.92,11.39,228.5,13.87,18.19,718.9557,12.8,0.149073,0.2018236,0.7566668
"2018-04-28 14:35:00",53864,"CKVY",13.43,74.92,73.94,75.11,71.84,17.02,21.03,14.97,0.503,27.86,31,23.7,12.18,12.2,224.6,14.24,16.44,691.3074,12.79,0.149073,0.2018236,0.7566668
"2018-04-28 14:40:00",53865,"CKVY",13.44,72.77,73.9,75.66,72.27,17.47,19.04,15.31,0.48,26.6,30.09,24.36,11.74,12.09,215.5,12.14,20.17,654.1245,12.79,0.149073,0.2018236,0.7566668
"2018-04-28 14:45:00",53866,"CKVY",13.43,74.37,73.86,74.8,72.64,15.96,19.49,15.58,0.463,26.6,29.13,24.65,11.24,11.41,227.5,14.28,14.69,749.4187,12.79,0.1714046,0.228132,0.7287192
"2018-04-28 14:50:00",53867,"CKVY",13.43,76.22,74.84,76.53,74,16.68,19.8,14.52,0.515,27.22,31.75,23.08,12.16,11.61,220.7,11.03,20.82,838.3508,12.79,0.1714046,0.228132,0.7287192
"2018-04-28 14:55:00",53868,"CKVY",13.43,74.12,75.36,76.28,74.12,14.87,20.38,14.11,0.428,26.64,31.92,22.35,11.97,12.1,222,12.41,20.6,924.2335,12.79,0.1714046,0.228132,0.7287192
"2018-04-28 15:00:00",53869,"CKVY",13.43,73.44,74.42,75.11,73.32,16.65,19.59,14.59,0.468,25.89,30.44,23.18,11.58,11.47,237,22.76,15.78,984.8181,12.8,0.18763,0.245953,0.6991671
"2018-04-28 15:05:00",53870,"CKVY",13.43,72.95,72.73,73.57,72.09,16.72,18.6,14.49,0.462,25.18,27.59,22,10.49,11.3,217.4,13.04,14.47,805.8199,12.79,0.18763,0.245953,0.6991671
"2018-04-28 15:10:00",53871,"CKVY",13.42,75.17,74.69,75.79,72.95,14.18,18.98,14.18,0.423,25.99,30.3,23.05,9.41,9.48,189.4,14.36,19.73,720.0408,12.79,0.18763,0.245953,0.6991671
"2018-04-28 15:15:00",53872,"CKVY",13.42,71.84,72.76,75.29,71.78,18.26,18.77,13.36,0.486,23.55,27.6,20.23,10.95,10.47,177.4,14.19,20.6,587.3997,12.79,0.1308463,0.180948,0.6680874
"2018-04-28 15:20:00",53873,"CKVY",13.42,70.97,71.09,71.96,70.66,17.33,20,16.37,0.448,25.62,27.84,23.31,12.71,11.91,173.5,7.198,24.55,516.7858,12.79,0.1308463,0.180948,0.6680874
"2018-04-28 15:25:00",53874,"CKVY",13.42,73.55,71.73,73.67,70.72,16.78,20.62,15.62,0.474,26.22,28.95,23.81,13.23,13.25,177.1,9.03,15.12,378.8744,12.79,0.1308463,0.180948,0.6680874
"2018-04-28 15:30:00",53875,"CKVY",13.42,71.7,72.61,73.8,71.7,17.26,18.63,15,0.458,24.7,27.42,22.5,12.9,13.05,174.3,9.12,17.32,372.8307,12.79,0.1155665,0.1698365,0.6326303
"2018-04-28 15:35:00",53876,"CKVY",13.42,73.49,72.12,73.55,71.15,21.13,26.51,16.06,0.595,27.78,36.62,22.9,10.79,11.67,167.7,12.99,14.03,413.5376,12.78,0.1155665,0.1698365,0.6326303
"2018-04-28 15:40:00",53877,"CKVY",13.42,72.44,72.62,73.61,71.51,17.6,25.58,17.23,0.479,29.31,34.88,26.03,10.73,10.72,158.1,12.87,15.78,494.7161,12.78,0.1155665,0.1698365,0.6326303
"2018-04-28 15:45:00",53878,"CKVY",13.43,74.11,74.76,75.89,72.44,12.5,18.84,12.12,0.359,22.98,28.38,18.67,11.02,10.96,197.4,15.67,20.17,573.2524,12.78,0.1433397,0.1954273,0.5943148
"2018-04-28 15:50:00",53879,"CKVY",13.42,75.15,74.66,75.21,73.86,17.19,17.95,12.12,0.512,21.69,28.61,19.15,11.94,11.52,198.8,21.17,17.54,713.1355,12.78,0.1433397,0.1954273,0.5943148
"2018-04-28 15:55:00",53880,"CKVY",13.43,74.85,75.42,76.2,74.73,13.56,17.06,12.12,0.4,22.81,27.53,19.25,12.91,12.36,185.9,13.54,24.77,804.9592,12.79,0.1433397,0.1954273,0.5943148
"2018-04-28 16:00:00",53881,"CKVY",13.43,73.99,75.03,76.02,73.93,12.54,14.18,11.58,0.359,20.64,23.63,17.65,13.69,13.32,192.2,12.28,24.11,817.3861,12.79,0.1712885,0.2326321,0.5588582
"2018-04-28 16:05:00",53882,"CKVY",13.41,74.72,74.6,75.04,73.93,12.6,14.38,11.4,0.37,20.76,23.04,17.54,14.08,13.9,185.4,11.39,23.02,792.2399,12.79,0.1712885,0.2326321,0.5588582
"2018-04-28 16:10:00",53883,"CKVY",13.41,73.98,74.46,75.34,73.8,11.58,14.66,11.03,0.331,19.72,23.64,16.55,14.25,14.12,198.6,12.22,25.21,738.5726,12.79,0.1712885,0.2326321,0.5588582
"2018-04-28 16:15:00",53884,"CKVY",13.41,72.93,72.99,73.98,72.19,12.02,13.49,10.75,0.332,17.08,20.25,14.99,13.53,13.69,194.1,15.93,23.89,633.4405,12.79,0.1469894,0.2112374,0.5192125
"2018-04-28 16:20:00",53885,"CKVY",13.4,74.83,74.17,75.08,72.93,12.46,13.46,10.62,0.367,18.24,20.82,16.06,13.96,13.63,207.2,17.26,24.99,592.777,12.78,0.1469894,0.2112374,0.5192125
"2018-04-28 16:25:00",53886,"CKVY",13.41,74.89,74.91,76.38,73.85,12.46,14.11,10.14,0.368,18.56,23.4,14.44,14.96,14.36,221.4,14.99,44.28,594.6719,12.78,0.1469894,0.2112374,0.5192125
"2018-04-28 16:30:00",53887,"CKVY",13.41,74.28,75.41,76,74.28,10.07,13.22,9.83,0.291,17.78,21.61,13.92,16.01,15.56,200.3,14.66,30.25,662.5398,12.78,0.1647268,0.2330613,0.4767993
"2018-04-28 16:35:00",53888,"CKVY",13.4,74.46,74.83,75.2,74.15,12.7,13.08,10.1,0.37,18.54,20.97,14.45,16.87,16.19,176.4,10.18,27.84,690.874,12.78,0.1647268,0.2330613,0.4767993
"2018-04-28 16:40:00",53889,"CKVY",13.4,74.34,74.15,74.58,73.29,11.4,13.35,8.97,0.33,16.96,21.02,11.34,16.49,17.09,177.3,17.43,25.87,688.5386,12.78,0.1647268,0.2330613,0.4767993
"2018-04-28 16:45:00",53890,"CKVY",13.4,74.02,74.45,74.89,74.02,10.34,12.46,10,0.297,17.18,19.64,14.16,16.15,16.18,206.8,14.12,26.52,685.0107,12.78,0.1675211,0.2413839,0.4326857
"2018-04-28 16:50:00",53891,"CKVY",13.39,74.39,74,74.58,73.41,10.89,13.97,9.83,0.316,16.36,21.79,13.25,14.72,15.6,216.8,20.9,26.96,672.197,12.78,0.1675211,0.2413839,0.4326857
"2018-04-28 16:55:00",53892,"CKVY",13.39,74.02,74.3,74.76,73.9,11.3,12.53,10.34,0.324,17,19.72,14.93,14.94,14.72,214.8,11.79,25.65,647.9144,12.78,0.1675211,0.2413839,0.4326857
"2018-04-28 17:00:00",53893,"CKVY",13.39,73.16,73.7,74.08,73.04,10.96,13.25,10.17,0.305,16.57,20.45,14.22,15.55,15.41,222.7,9.3,28.93,620.6868,12.78,0.1497058,0.2188073,0.3875115
"2018-04-28 17:05:00",53894,"CKVY",13.4,72.3,71.98,73.04,71.43,11.85,13.56,10.1,0.321,15.4,19.52,12.89,15.62,15.95,199,10.85,24.11,512.7983,12.78,0.1497058,0.2188073,0.3875115
"2018-04-28 17:10:00",53895,"CKVY",13.41,70.94,71.75,72.17,70.94,13.59,13.63,11.57,0.351,17.46,19.52,15.27,13.35,14.53,206,16.67,16,391.7722,12.78,0.1497058,0.2188073,0.3875115
"2018-04-28 17:15:00",53896,"CKVY",13.42,70.57,70.18,71,69.77,13.32,15.48,12.5,0.34,18.39,21.01,16.14,10.53,11.81,200.3,12.97,17.32,240.2859,12.78,0.09919802,0.1589009,0.3407795
"2018-04-28 17:20:00",53897,"CKVY",13.42,72.91,72.04,72.97,70.69,12.5,14.59,11.03,0.345,18.03,21.53,15.21,10.04,9.87,189.8,12.38,19.73,271.3322,12.77,0.09919802,0.1589009,0.3407795
"2018-04-28 17:25:00",53898,"CKVY",13.41,74.02,73.64,74.02,72.91,13.01,13.42,10.44,0.373,18.14,20.11,14.81,10.28,10.08,188.7,13.08,18.41,377.654,12.77,0.09919802,0.1589009,0.3407795
"2018-04-28 17:30:00",53899,"CKVY",13.42,73.84,74.35,74.76,73.78,11.68,13.7,10.07,0.333,18.37,21.81,14.26,12.05,10.9,198.6,15.7,24.11,520.7205,12.78,0.1285291,0.1800361,0.2933085
"2018-04-28 17:35:00",53900,"CKVY",13.42,74.15,74.31,74.82,73.9,12.94,13.94,10.99,0.373,18.84,21.72,16.48,12.56,12.54,213.6,16.66,19.51,565.2372,12.78,0.1285291,0.1800361,0.2933085
"2018-04-28 17:40:00",53901,"CKVY",13.42,73.29,73.98,74.45,73.04,15.37,16.3,11.74,0.43,21.3,24.82,18.01,12.99,12.54,232.8,17.54,19.51,549.1838,12.78,0.1285291,0.1800361,0.2933085
"2018-04-28 17:45:00",53902,"CKVY",13.42,72.91,73.1,73.41,72.79,14.45,16.09,12.91,0.399,21.73,24.32,19.11,12.25,12.95,247.3,9.76,18.63,522.2101,12.78,0.1271809,0.1858767,0.2452959
"2018-04-28 17:50:00",53903,"CKVY",13.41,73.04,73.02,73.53,72.67,14.28,16.54,12.46,0.396,21.83,25.42,18.09,11.96,11.92,250.9,12.18,18.19,485.515,12.78,0.1271809,0.1858767,0.2452959
"2018-04-28 17:55:00",53904,"CKVY",13.41,72.92,72.96,73.53,72.61,14.11,16.02,11.09,0.39,20.68,24.41,15.46,12.01,12.33,242.3,10.38,18.63,463.4081,12.77,0.1271809,0.1858767,0.2452959
"2018-04-28 18:00:00",53905,"CKVY",13.41,73.65,73.29,73.78,72.85,14.21,16.16,11.92,0.403,20.55,24.72,17.48,10.54,11.37,239.9,17.34,12.28,457.2279,12.77,0.1164759,0.1712443,0.1984225
"2018-04-28 18:05:00",53906,"CKVY",13.41,72.18,72.95,73.78,72.12,14.72,16.23,12.53,0.397,21.52,24.66,18.9,11.17,10.85,239,10.61,21.92,455.8407,12.77,0.1164759,0.1712443,0.1984225
"2018-04-28 18:10:00",53907,"CKVY",13.41,71.19,71.78,72.18,71.19,15.13,16.5,12.98,0.394,20.75,24.28,18.06,11.12,10.98,252.7,12.71,19.29,428.6879,12.77,0.1164759,0.1712443,0.1984225
"2018-04-28 18:15:00",53908,"CKVY",13.41,70.45,70.92,71.31,70.2,16.81,17.6,14.31,0.427,22.39,24.61,19.42,12.21,11.52,258.8,12.11,16.88,381.4471,12.77,0.09506112,0.1449507,0.1524534
"2018-04-28 18:20:00",53909,"CKVY",13.41,70.88,70.81,71.19,70.2,15.31,17.94,13.94,0.395,22.3,25.48,19.34,11.75,12.03,247.1,11.29,17.54,339.0371,12.77,0.09506112,0.1449507,0.1524534
"2018-04-28 18:25:00",53910,"CKVY",13.42,70.45,70.66,71,70.32,16.54,18.32,14.79,0.42,22.94,25.67,20.58,11.99,12.06,255.9,12.43,23.89,318.2304,12.77,0.09506112,0.1449507,0.1524534
"2018-04-28 18:30:00",53911,"CKVY",13.42,70.08,70.19,70.45,69.95,17.39,19.45,15.07,0.437,23.1,26.63,20.62,11.59,11.81,255.3,8.94,13.59,301.9358,12.77,0.08881474,0.1391163,0.1081826
"2018-04-28 18:35:00",53912,"CKVY",13.42,69.71,69.84,70.2,69.34,16.64,20.75,15.51,0.412,25.09,27.78,20.91,10.17,10.96,255.7,17.68,14.25,284.6797,12.77,0.08881474,0.1391163,0.1081826
"2018-04-28 18:40:00",53913,"CKVY",13.43,68.97,69.37,69.9,68.97,19.59,19.59,14.59,0.473,23.25,25.78,19.28,9.07,9.52,255.9,12.17,15.34,249.91,12.77,0.08881474,0.1391163,0.1081826
"2018-04-28 18:45:00",53914,"CKVY",13.44,68.73,68.79,69.03,68.54,18.42,21.61,16.47,0.441,24.61,28.09,21.53,8.63,8.91,247.9,9.63,13.15,214.3348,12.77,0.06231057,0.1030857,0.06722178
"2018-04-28 18:50:00",53915,"CKVY",13.45,69.54,69.02,69.6,68.61,15.07,18.66,14.55,0.371,22.01,24.62,18.98,8.5,8.63,234.5,16.21,12.06,180.1644,12.77,0.06231057,0.1030857,0.06722178
"2018-04-28 18:55:00",53916,"CKVY",13.45,68.86,69.38,69.85,68.86,17.74,20,15.14,0.427,23.13,26.3,20.15,7.553,8.01,214,28.9,10.08,166.2049,12.76,0.06231057,0.1030857,0.06722178
"2018-04-28 19:00:00",53917,"CKVY",13.46,66.53,67.82,68.99,66.53,23.91,24.15,17.4,0.531,26.09,28.91,22.65,6.343,6.991,293.5,20.87,7.234,150.895,12.76,0.0454725,0.07905766,0.03348817
"2018-04-28 19:05:00",53918,"CKVY",13.48,65.79,66.17,66.65,65.67,22.54,25.86,22.54,0.488,28.61,29.93,26.5,5.263,5.674,313,9,6.138,134.2158,12.76,0.0454725,0.07905766,0.03348817
"2018-04-28 19:10:00",53919,"CKVY",13.49,65.86,65.77,66.23,65.3,23.5,25.96,22.09,0.51,28.15,29.66,26.08,4.568,4.906,319.3,15,6.357,109.0097,12.76,0.0454725,0.07905766,0.03348817
"2018-04-28 19:15:00",53920,"CKVY",13.51,66.29,66.24,66.54,65.86,22.2,24.11,20.69,0.489,26.71,28.36,24.9,4.017,4.235,349.6,15.63,4.165,96.01337,12.76,0.02097563,0.04092432,0.01413911
"2018-04-28 19:20:00",53921,"CKVY",13.34,66.17,66.43,66.72,66.11,22.68,23.22,20.24,0.497,26.17,27.66,24.52,3.576,3.872,26.35,7.302,4.603,88.99038,12.76,0.02097563,0.04092432,0.01413911
"2018-04-28 19:25:00",53922,"CKVY",13.2,66.66,66.28,66.66,65.86,19.83,23.29,19.83,0.443,25.51,27.62,24.1,2.986,3.255,27.99,7.768,3.726,78.57085,12.76,0.02097563,0.04092432,0.01413911
"2018-04-28 19:30:00",53923,"CKVY",13.09,65.98,66.28,66.72,65.8,21.72,22.54,19.76,0.473,25.7,26.91,24.02,2.879,2.871,20.08,8.32,4.384,72.25817,12.76,0.01672846,0.0243716,0.0047777
"2018-04-28 19:35:00",53924,"CKVY",13.05,66.11,65.83,66.17,65.55,22.4,22.98,20,0.49,25.66,26.93,23.75,2.723,2.807,1.468,7.767,4.165,67.36668,12.76,0.01672846,0.0243716,0.0047777
"2018-04-28 19:40:00",53925,"CKVY",13.02,62.16,65.45,66.35,62.16,36.51,36.51,20.24,0.696,28.06,35.59,24.14,2.765,2.598,307.5,30.44,5.48,69.21438,12.76,0.01672846,0.0243716,0.0047777
"2018-04-28 19:45:00",53926,"CKVY",13,61.73,61.19,62.1,60.74,31.92,37.2,31.92,0.6,33.84,35.36,31.54,3.45,3.202,278.8,6.19,6.576,71.93693,12.76,0.01415414,0.0207925,0.0003833356
"2018-04-28 19:50:00",53927,"CKVY",12.98,60.56,61.37,62.22,60.37,36.86,39.53,30.21,0.664,33.87,36.08,30.34,3.889,3.649,288,7.237,5.261,71.56481,12.75,0.01415414,0.0207925,0.0003833356
"2018-04-28 19:55:00",53928,"CKVY",12.96,60.13,60.18,60.62,59.76,33.09,38.77,32.51,0.587,34.1,35.2,30.44,4.362,4.277,305.6,5.894,5.261,65.26415,12.75,0.01415414,0.0207925,0.0003833356
"2018-04-28 20:00:00",53929,"CKVY",12.95,60.93,60.68,60.93,60.07,33.19,35.28,32.23,0.606,32.03,33.04,30.64,3.784,4.114,296.3,7.495,5.261,53.24859,12.75,0.01307519,0.01844075,2.5E-07
"2018-04-28 20:05:00",53930,"CKVY",12.94,60,60.43,60.99,59.94,35.11,35.25,32.75,0.62,32.12,32.61,31.36,3.111,3.451,318,8.01,3.288,41.93587,12.75,0.01307519,0.01844075,2.5E-07
"2018-04-28 20:10:00",53931,"CKVY",12.94,58.77,59.22,60.07,58.16,35.93,39.73,34.87,0.607,32.8,34.42,31.68,2.245,2.608,343.6,15.3,1.973,32.51308,12.75,0.01307519,0.01844075,2.5E-07
"2018-04-28 20:15:00",53932,"CKVY",12.93,57.73,58,58.9,57.3,41.18,44.43,35.9,0.671,34.43,36.27,31.78,1.749,1.913,24.88,12.95,2.411,23.8338,12.75,0.007335295,0.01112716,2.5E-07
"2018-04-28 20:20:00",53933,"CKVY",12.92,56.51,57.37,57.8,56.45,36.45,41.11,34.74,0.568,31.26,34.34,29.92,1.869,1.706,304.8,20.28,4.384,16.08693,12.75,0.007335295,0.01112716,2.5E-07
"2018-04-28 20:25:00",53934,"CKVY",12.88,55.97,56.28,56.58,55.78,39.33,39.4,36.18,0.601,30.68,31.62,29.97,2.995,2.387,314.4,9.3,7.234,9.782479,12.75,0.007335295,0.01112716,2.5E-07
"2018-04-28 20:30:00",53935,"CKVY",12.91,54.61,55.26,55.97,54.55,41.67,42.04,38.65,0.606,31.64,32.22,31.08,4.226,3.605,293.2,6.556,6.576,5.049693,12.75,0.00546584,0.00847512,2.5E-07
"2018-04-28 20:35:00",53936,"CKVY",12.91,56.21,55.51,56.34,54.55,37.35,41.67,36.87,0.576,30.74,31.8,30.11,5.171,4.85,284.2,8.45,7.672,2.341479,12.74,0.00546584,0.00847512,2.5E-07
"2018-04-28 20:40:00",53937,"CKVY",12.91,54.49,54.62,56.21,52.82,40.57,47.25,37.35,0.587,31.81,33.66,30.54,4.777,4.944,52.33,66.51,6.576,1.069657,12.74,0.00546584,0.00847512,2.5E-07
"2018-04-28 20:45:00",53938,"CKVY",12.89,56.4,54.74,56.46,53.99,36.77,44.44,36.77,0.571,31.76,33.27,30.12,4.243,4.445,73.25,25.01,8.11,0.4762519,12.74,0.009403027,0.01306467,2.5E-07
"2018-04-28 20:50:00",53939,"CKVY",12.9,59.11,58.81,59.61,56.4,30.91,36.7,30.8,0.529,29.09,30.3,28.35,4.252,4.167,34.99,18.09,10.3,0.2013472,12.74,0.009403027,0.01306467,2.5E-07
"2018-04-28 20:55:00",53940,"CKVY",12.88,59.24,59.44,60.04,58.68,31.97,33.41,29.88,0.549,28.97,30.29,28.12,4.58,4.413,33.62,30.61,8.99,0.06387708,12.74,0.009403027,0.01306467,2.5E-07
"2018-04-28 21:00:00",53941,"CKVY",12.89,58.44,58.25,59.3,57.27,32.62,35.91,31.52,0.545,29.98,30.78,28.99,5.546,5.151,8.69,23.5,10.08,0.004801351,12.75,0.01149468,0.01621065,2.5E-07
"2018-04-28 21:05:00",53942,"CKVY",12.87,58.51,57.98,58.81,57.27,33.1,35.74,31.66,0.554,29.85,30.64,28.24,5.633,5.625,8.64,36.35,8.99,0,12.75,0.01149468,0.01621065,2.5E-07
"2018-04-28 21:10:00",53943,"CKVY",12.89,57.04,57.55,58.51,57.04,35.51,35.57,33.17,0.564,30.01,30.39,29.58,6.002,5.851,11.56,18.44,10.3,0,12.75,0.01149468,0.01621065,2.5E-07
"2018-04-28 21:15:00",53944,"CKVY",12.88,56,56.45,57.1,56,37.43,37.46,35.33,0.572,30.09,30.54,29.7,5.68,5.941,341.4,19.57,9.43,0,12.75,0.01289081,0.01742095,2.5E-07
"2018-04-28 21:20:00",53945,"CKVY",12.88,55.81,55.84,56,55.57,36.74,37.63,36.5,0.558,29.99,30.49,29.48,5.083,5.309,330.2,18.25,6.576,0,12.75,0.01289081,0.01742095,2.5E-07
"2018-04-28 21:25:00",53946,"CKVY",12.88,55.81,56.06,56.49,55.57,35.78,36.98,34.96,0.544,29.32,29.87,29,5.539,5.401,332.7,12.93,10.96,0,12.75,0.01289081,0.01742095,2.5E-07
"2018-04-28 21:30:00",53947,"CKVY",12.88,55.88,55.96,56.12,55.75,35.75,36.13,35.17,0.544,29.15,29.49,28.76,5.49,5.529,335.3,7.737,8.99,0,12.75,0.01161592,0.01581856,2.5E-07
"2018-04-28 21:35:00",53948,"CKVY",12.87,55.38,55.64,56,55.01,36.95,37.4,35.37,0.553,29.27,29.72,28.89,5.322,5.499,7.629,13.52,5.699,0,12.75,0.01161592,0.01581856,2.5E-07
"2018-04-28 21:40:00",53949,"CKVY",12.87,54.21,54.89,55.38,54.15,40.17,40.17,36.88,0.576,29.93,30.63,29.21,3.245,4.291,47.51,53.14,3.288,0,12.75,0.01161592,0.01581856,2.5E-07
"2018-04-28 21:45:00",53950,"CKVY",12.87,53.78,53.78,54.21,53.29,40.72,41.2,40.17,0.574,30.43,30.62,30.19,2.513,2.709,29.41,15.43,5.48,0,12.75,0.008697115,0.01234207,2.5E-07
"2018-04-28 21:50:00",53951,"CKVY",12.87,52.61,53.22,53.96,52.48,43.19,43.22,40.58,0.584,30.65,30.96,30.35,2.648,2.488,5.563,11.4,6.357,0,12.75,0.008697115,0.01234207,2.5E-07
"2018-04-28 21:55:00",53952,"CKVY",12.87,51.44,52.01,52.61,51.44,45.93,45.93,43.19,0.594,31.14,31.46,30.75,3.966,3.307,350.1,8.25,7.014,0,12.74,0.008697115,0.01234207,2.5E-07
"2018-04-28 22:00:00",53953,"CKVY",12.86,50.94,51.37,51.62,50.94,47.37,47.37,45.11,0.602,31.23,31.64,30.88,4.212,4.18,335.5,11.67,5.918,0,12.74,0.005757658,0.008485027,2.5E-07
"2018-04-28 22:05:00",53954,"CKVY",12.85,50.45,50.29,50.94,49.96,47.37,48.95,47.37,0.591,31.39,31.79,31.13,4.733,4.418,341.5,13.33,9.21,0,12.74,0.005757658,0.008485027,2.5E-07
"2018-04-28 22:10:00",53955,"CKVY",12.86,50.15,50.19,50.51,49.96,47.79,48.4,47.34,0.59,31.22,31.48,31.03,5.028,4.872,346.7,7.8,7.672,0,12.74,0.005757658,0.008485027,2.5E-07
"2018-04-28 22:15:00",53956,"CKVY",12.86,49.97,50.34,50.71,49.96,47.65,47.86,46.21,0.584,30.92,31.21,30.62,4.888,4.987,335.3,12.53,6.138,0,12.74,0.007216522,0.009927871,2.5E-07
"2018-04-28 22:20:00",53957,"CKVY",12.85,50.96,50.56,51.08,49.85,44.5,47.62,44.5,0.566,30.37,30.88,30.1,4.899,5.009,347.6,8.47,7.014,0,12.74,0.007216522,0.009927871,2.5E-07
"2018-04-28 22:25:00",53958,"CKVY",12.85,50.23,50.77,51.09,50.1,46.39,46.39,44.57,0.574,30.38,30.63,30.14,4.767,4.812,352.3,12.45,6.795,0,12.74,0.007216522,0.009927871,2.5E-07
"2018-04-28 22:30:00",53959,"CKVY",12.85,49.12,49.47,50.17,49,49.24,49.37,46.42,0.585,30.7,30.99,30.33,5.329,4.991,0.885,10.53,7.672,0,12.74,0.007677289,0.01048766,2.5E-07
"2018-04-28 22:35:00",53960,"CKVY",12.85,49.98,49.55,50.05,49.06,46.84,49.24,46.7,0.574,30.64,31.04,30.31,5.419,5.349,340.2,5.979,7.453,0,12.74,0.007677289,0.01048766,2.5E-07
"2018-04-28 22:40:00",53961,"CKVY",12.85,49.49,49.38,50.11,48.81,48.24,50.03,46.8,0.581,30.87,31.2,30.46,5.714,5.519,333.5,8.75,7.891,0,12.74,0.007677289,0.01048766,2.5E-07
"2018-04-28 22:45:00",53962,"CKVY",12.85,49.98,49.65,50.05,49.37,46.36,48.55,46.29,0.569,30.55,30.98,30.08,5.999,5.834,349.7,9.96,7.891,0,12.74,0.007991649,0.01068349,2.5E-07
"2018-04-28 22:50:00",53963,"CKVY",12.84,48.94,49.69,50.23,48.87,48.89,48.93,45.81,0.577,30.33,30.71,30.01,6.172,6.112,355.3,6.778,8.11,0,12.74,0.007991649,0.01068349,2.5E-07
"2018-04-28 22:55:00",53964,"CKVY",12.83,48.87,48.97,49.18,48.75,49.03,49.24,48.55,0.577,30.64,30.89,30.35,6.245,6.261,353.8,7.835,8.99,0,12.74,0.007991649,0.01068349,2.5E-07
"2018-04-28 23:00:00",53965,"CKVY",12.84,49.18,49.1,49.37,48.75,47.35,49,47.25,0.564,30.23,30.64,29.9,6.487,6.38,359.6,11.01,9.86,0,12.75,0.00867346,0.01136794,2.5E-07
"2018-04-28 23:05:00",53966,"CKVY",12.84,47.89,48.43,49.24,47.64,50.54,50.71,47.32,0.573,30.24,30.57,29.82,6.406,6.409,4.988,6.521,8.33,0,12.74,0.00867346,0.01136794,2.5E-07
"2018-04-28 23:10:00",53967,"CKVY",12.84,47.4,47.52,47.89,47.28,51.44,51.54,50.4,0.573,30.33,30.54,30.16,6.084,6.214,359,9.39,7.891,0,12.75,0.00867346,0.01136794,2.5E-07
"2018-04-28 23:15:00",53968,"CKVY",12.82,46.79,46.93,47.46,46.66,52.84,52.95,51.47,0.575,30.45,30.62,30.24,5.588,5.831,356.6,10.57,7.453,0,12.75,0.007684922,0.01006672,2.5E-07
"2018-04-28 23:20:00",53969,"CKVY",12.82,46.79,46.63,46.79,46.42,52.71,53.22,52.71,0.573,30.41,30.57,30.24,5.31,5.464,350.6,7.651,6.357,0,12.74,0.007684922,0.01006672,2.5E-07
"2018-04-28 23:25:00",53970,"CKVY",12.83,46.91,46.8,47.1,46.42,52.06,53.12,51.99,0.569,30.34,30.6,30.14,5.419,5.382,0.555,7.984,8.33,0,12.74,0.007684922,0.01006672,2.5E-07
"2018-04-28 23:30:00",53971,"CKVY",12.83,46.48,46.86,47.04,46.42,53.26,53.26,52.06,0.573,30.4,30.55,30.26,4.973,5.246,353.7,9.39,5.261,0,12.74,0.006454189,0.008639781,2.5E-07
"2018-04-28 23:35:00",53972,"CKVY",12.82,46.79,46.58,46.79,46.42,52.74,53.36,52.74,0.574,30.44,30.58,30.31,4.441,4.693,346.7,9.41,4.822,0,12.74,0.006454189,0.008639781,2.5E-07
"2018-04-28 23:40:00",53973,"CKVY",12.81,46.73,46.75,47.04,46.55,53.16,53.16,52.54,0.577,30.47,30.64,30.31,3.984,4.164,347.3,8.72,6.576,0,12.74,0.006454189,0.008639781,2.5E-07
"2018-04-28 23:45:00",53974,"CKVY",12.82,45.63,46.2,46.67,45.5,55.15,55.15,53.12,0.574,30.48,30.66,30.29,4.127,3.999,356,6.23,5.699,0,12.74,0.005151822,0.007180735,2.5E-07
"2018-04-28 23:50:00",53975,"CKVY",12.82,46,45.58,46.12,45.14,53.78,55.7,53.71,0.568,30.33,30.52,30.15,4.605,4.412,355.9,6.803,6.138,0,12.74,0.005151822,0.007180735,2.5E-07
"2018-04-28 23:55:00",53976,"CKVY",12.81,45.82,45.8,46.06,45.51,53.51,54.12,53.51,0.561,30.01,30.28,29.82,4.631,4.663,8.97,9.2,5.699,0,12.74,0.005151822,0.007180735,2.5E-07
"2018-04-29 00:00:00",53977,"CKVY",12.81,46,45.9,46.31,45.57,52.44,53.82,52.44,0.554,29.87,30.03,29.54,4.465,4.553,354.1,8.42,5.699,0,12.74,0.005239737,0.007214455,2.5E-07
"2018-04-29 00:05:00",53978,"CKVY",12.8,46.5,46.27,46.68,45.94,52,52.55,51.96,0.559,29.78,30.15,29.51,4.206,4.33,10.55,9.06,5.918,0,12.74,0.005239737,0.007214455,2.5E-07
"2018-04-29 00:10:00",53979,"CKVY",12.8,44.58,46.4,46.81,44.52,55.46,55.46,51.72,0.555,29.89,30.05,29.56,3.553,3.897,341.1,30.7,3.726,0,12.74,0.005239737,0.007214455,2.5E-07
"2018-04-29 00:15:00",53980,"CKVY",12.8,38.29,39.55,44.46,38.1,71.58,71.62,55.53,0.561,29.38,29.92,28.89,3.925,3.714,281.7,7.037,6.357,0,12.74,0.00414733,0.005844549,2.5E-07
"2018-04-29 00:20:00",53981,"CKVY",12.8,38.66,38.2,38.66,37.79,71.21,72.75,71.21,0.567,29.97,30.17,29.71,4.325,4.148,298.9,6.596,6.795,0,12.74,0.00414733,0.005844549,2.5E-07
"2018-04-29 00:25:00",53982,"CKVY",12.8,41.37,39.91,41.43,38.59,65.1,71.21,65.1,0.576,30.5,30.95,30.06,4.774,4.509,321.9,8.96,5.261,0,12.74,0.00414733,0.005844549,2.5E-07
"2018-04-29 00:30:00",53983,"CKVY",12.8,39.71,39.99,41.5,39.27,67.91,68.7,64.35,0.563,29.84,30.65,29.33,4.919,4.867,296.1,4.082,6.795,0,12.74,0.002467261,0.003429405,2.5E-07
"2018-04-29 00:35:00",53984,"CKVY",12.8,41,40.37,41.25,39.64,64.04,68.05,63.76,0.558,29.96,30.24,29.67,4.686,4.734,302.5,5.135,5.699,0,12.74,0.002467261,0.003429405,2.5E-07
"2018-04-29 00:40:00",53985,"CKVY",12.78,41.19,41.22,41.37,40.88,63.25,64.28,63.21,0.555,29.85,30.04,29.66,4.588,4.706,307.4,4.086,5.042,0,12.74,0.002467261,0.003429405,2.5E-07
"2018-04-29 00:45:00",53986,"CKVY",12.79,43.53,42.07,43.53,41.06,58.31,63.39,58.31,0.561,29.83,30.1,29.55,3.529,4.106,325.7,15.92,3.288,0,12.74,0.003324107,0.004584042,2.5E-07
"2018-04-29 00:50:00",53987,"CKVY",12.78,44.34,43.89,44.34,43.47,56.19,58.31,56.19,0.557,29.71,29.88,29.56,2.884,3.191,352,15.42,3.507,0,12.74,0.003324107,0.004584042,2.5E-07
"2018-04-29 00:55:00",53988,"CKVY",12.79,41.01,42.56,44.47,41.01,63.94,63.94,55.98,0.558,29.5,29.82,29.11,2.275,2.645,35.67,22.34,3.946,0,12.74,0.003324107,0.004584042,2.5E-07
"2018-04-29 01:00:00",53989,"CKVY",12.78,37.8,40.54,41.38,37.8,69.57,69.57,63.94,0.535,29.9,30.34,28.72,1.758,1.925,67.35,38.62,2.63,0,12.74,0.001813933,0.002876685,2.5E-07
"2018-04-29 01:05:00",53990,"CKVY",12.78,38.62,37.27,38.8,36.57,72.43,76.81,69.71,0.575,30.08,30.78,28.79,1.946,1.857,79.36,16.33,3.946,0,12.74,0.001813933,0.002876685,2.5E-07
"2018-04-29 01:10:00",53991,"CKVY",12.78,37.94,39.07,39.54,37.88,71.57,72.36,69.31,0.554,30.26,30.68,29.17,2.006,1.883,74.4,70.84,3.946,0,12.74,0.001813933,0.002876685,2.5E-07
"2018-04-29 01:15:00",53992,"CKVY",12.78,34.98,35.68,37.94,34.54,78.61,78.91,71.02,0.541,28.69,29.76,27.7,2.561,2.519,242,40.69,5.261,0,12.74,3.45517E-05,0.0003245691,2.5E-07
"2018-04-29 01:20:00",53993,"CKVY",12.77,34.73,34.73,34.98,34.36,79.02,79.33,78.26,0.538,28.81,29.08,28.38,1.921,2.247,347.5,31.21,2.411,0,12.74,3.45517E-05,0.0003245691,2.5E-07
"2018-04-29 01:25:00",53994,"CKVY",12.77,35.66,35.23,35.66,34.61,77.71,79.43,76.65,0.549,29.11,29.5,28.7,1.872,1.922,233.3,17.26,2.63,0,12.74,3.45517E-05,0.0003245691,2.5E-07
"2018-04-29 01:30:00",53995,"CKVY",12.77,34.55,35.08,35.78,34.48,79.84,79.84,76.31,0.54,28.89,29.46,28.53,1.878,1.716,237.9,7.597,3.507,0,12.74,-0.0004075731,-0.0003291868,2.5E-07
"2018-04-29 01:35:00",53996,"CKVY",12.76,35.72,35.22,35.97,34.55,77.41,80.7,77.41,0.549,29.52,29.86,28.98,2.053,1.938,234.9,11.63,3.288,0,12.74,-0.0004075731,-0.0003291868,2.5E-07
"2018-04-29 01:40:00",53997,"CKVY",12.76,36.09,35.95,36.34,35.53,75.73,78.78,75.66,0.545,29.52,30.11,29.09,2.583,2.316,261.3,9.9,4.384,0,12.74,-0.0004075731,-0.0003291868,2.5E-07
"2018-04-29 01:45:00",53998,"CKVY",12.76,36.22,36.36,36.71,35.97,75.32,76.04,74.87,0.544,29.35,29.88,28.92,2.861,2.678,299.3,12.17,4.165,0,12.74,-6.413506E-05,0.000158973,2.5E-07
"2018-04-29 01:50:00",53999,"CKVY",12.76,37.02,36.09,37.08,35.47,75.56,77.89,75.28,0.564,29.53,30.12,29,3.548,3.299,338.1,10.24,5.48,0,12.74,-6.413506E-05,0.000158973,2.5E-07
"2018-04-29 01:55:00",54000,"CKVY",12.75,35.48,37,37.64,35.48,78.2,78.2,73.57,0.549,29.66,30.14,28.87,3.384,3.424,66.57,55.94,3.946,0,12.74,-6.413506E-05,0.000158973,2.5E-07
"2018-04-29 02:00:00",54001,"CKVY",12.75,34.25,33.99,35.48,33.44,83.9,84.9,78.2,0.561,29.26,30,28.53,3.53,3.534,148.4,7.343,4.822,0,12.74,0.0006512016,0.001083249,2.5E-07
"2018-04-29 02:05:00",54002,"CKVY",12.75,34.62,34.59,34.99,34.12,82.8,83.9,80.8,0.562,29.81,30.23,29.22,2.634,3.131,136.9,37.45,2.63,0,12.74,0.0006512016,0.001083249,2.5E-07
"2018-04-29 02:10:00",54003,"CKVY",12.74,36.1,35.15,36.1,34.56,78.86,83.4,78.86,0.567,30.24,30.49,29.91,1.986,2.204,185.9,11.03,4.384,0,12.74,0.0006512016,0.001083249,2.5E-07
"2018-04-29 02:15:00",54004,"CKVY",12.74,37.34,36.88,37.4,35.98,74.44,78.79,73.03,0.563,29.87,30.25,29.4,1.958,2.03,205.7,16.92,6.357,0,12.74,-0.0001473578,3.171905E-05,2.5E-07
"2018-04-29 02:20:00",54005,"CKVY",12.73,36.17,37.41,37.77,36.17,74.89,75.23,72.86,0.54,29.93,30.4,28.95,2.072,1.796,156.9,37.24,6.357,0,12.74,-0.0001473578,3.171905E-05,2.5E-07
"2018-04-29 02:25:00",54006,"CKVY",12.74,35.74,35.23,36.23,34.57,84.7,85.1,74.89,0.601,30.46,31.76,28.91,3.894,3.095,168.5,4.658,8.33,0,12.74,-0.0001473578,3.171905E-05,2.5E-07
"2018-04-29 02:30:00",54007,"CKVY",12.73,34.08,35,35.93,34.08,87.4,87.5,82.6,0.58,30.76,31.67,30.34,4.065,3.886,112,24.49,6.138,0,12.74,0.0001401652,0.0004153076,2.5E-07
"2018-04-29 02:35:00",54008,"CKVY",12.73,33.58,33.95,34.51,33.4,88.5,88.5,87.5,0.576,30.76,31.31,30.27,5.222,4.767,155.4,22.57,7.014,0,12.75,0.0001401652,0.0004153076,2.5E-07
"2018-04-29 02:40:00",54009,"CKVY",12.72,34.38,34.16,34.45,33.64,87.6,88.6,87.6,0.589,31.05,31.33,30.59,3.728,4.573,133.2,42.35,4.603,0,12.75,0.0001401652,0.0004153076,2.5E-07
"2018-04-29 02:45:00",54010,"CKVY",12.73,34.01,34.58,35.06,34.01,88.2,88.4,86.7,0.584,31.3,31.95,30.67,3.483,3.52,78.28,20.58,4.603,0,12.75,-3.177801E-05,0.0001263467,2.5E-07
"2018-04-29 02:50:00",54011,"CKVY",12.72,34.45,34.2,34.45,33.89,88.9,89.8,88.2,0.599,31.39,31.68,30.85,2.912,3.273,111.8,5.153,4.603,0,12.75,-3.177801E-05,0.0001263467,2.5E-07
"2018-04-29 02:55:00",54012,"CKVY",12.72,35.5,35.05,35.5,34.38,85.2,88.8,85.2,0.598,31.55,31.73,31.38,3.197,2.921,107.4,7.794,3.726,0,12.75,-3.177801E-05,0.0001263467,2.5E-07
"2018-04-29 03:00:00",54013,"CKVY",12.72,35.62,35.57,35.68,35.37,84,85.1,83.5,0.593,31.21,31.48,31.01,3.085,3.247,110.6,5.791,3.946,0,12.75,-0.0003328636,-0.0002487854,2.5E-07
"2018-04-29 03:05:00",54014,"CKVY",12.71,35.37,35.58,35.81,35.25,84.2,84.4,83.9,0.588,31.28,31.52,30.95,2.931,2.907,132.4,13.72,3.726,0,12.75,-0.0003328636,-0.0002487854,2.5E-07
"2018-04-29 03:10:00",54015,"CKVY",12.71,35.74,35.43,35.74,35.19,83.2,84.5,83.2,0.591,31.12,31.25,30.91,2.582,2.823,136.1,3.169,2.85,0,12.75,-0.0003328636,-0.0002487854,2.5E-07
"2018-04-29 03:15:00",54016,"CKVY",12.71,35.62,35.87,36.3,35.5,80.3,83.2,79.42,0.567,30.83,31.17,30.03,2.51,2.409,182.7,29.56,5.261,0,12.75,-0.000261087,-0.0001367087,2.5E-07
"2018-04-29 03:20:00",54017,"CKVY",12.71,34.01,34.37,35.5,33.95,90.3,90.3,80.3,0.598,30.8,31.59,29.68,2.252,2.543,236.1,19.02,5.042,0,12.75,-0.000261087,-0.0001367087,2.5E-07
"2018-04-29 03:25:00",54018,"CKVY",12.71,34.08,33.96,34.14,33.83,92.8,92.8,90.3,0.616,31.8,32.28,31.32,2.417,2.275,254.9,14.81,3.507,0,12.75,-0.000261087,-0.0001367087,2.5E-07
"2018-04-29 03:30:00",54019,"CKVY",12.7,34.01,33.81,34.14,33.46,92.5,92.9,91.2,0.613,31.75,32.3,31.19,1.927,2.346,326.5,8.13,2.85,0,12.75,-0.0009423699,-0.001102856,2.5E-07
"2018-04-29 03:35:00",54020,"CKVY",12.69,34.51,34.24,34.63,33.89,92.8,93.1,92.5,0.627,32.37,32.81,31.95,1.651,1.583,23.28,30.48,2.192,0,12.75,-0.0009423699,-0.001102856,2.5E-07
"2018-04-29 03:40:00",54021,"CKVY",12.69,35.25,34.94,35.31,34.45,90.6,92.8,90.6,0.63,32.85,33.11,32.52,1.475,1.601,77.08,10.09,2.192,0,12.75,-0.0009423699,-0.001102856,2.5E-07
"2018-04-29 03:45:00",54022,"CKVY",12.69,36.05,35.79,36.18,35.13,84.6,90.6,84.6,0.608,32.4,32.98,31.8,1.523,1.428,55.07,0.831,1.973,0,12.75,-0.001434833,-0.00186688,2.5E-07
"2018-04-29 03:50:00",54023,"CKVY",12.69,35.38,35.55,35.99,35.32,86.6,86.6,84.5,0.606,31.76,32.04,31.56,1.354,1.578,42.76,3.156,2.192,0,12.75,-0.001434833,-0.00186688,2.5E-07
"2018-04-29 03:55:00",54024,"CKVY",12.7,35.26,35.51,35.63,35.26,82.9,87.3,82.9,0.577,31.82,32.16,30.58,0.836,1.063,30.05,39.02,1.973,0,12.75,-0.001434833,-0.00186688,2.5E-07
"2018-04-29 04:00:00",54025,"CKVY",12.69,35.07,34.91,35.26,34.52,83.1,84.2,81.6,0.574,30.36,30.75,29.69,0.573,0.73,297,15.57,1.973,0,12.76,-0.001482405,-0.001979619,2.5E-07
"2018-04-29 04:05:00",54026,"CKVY",12.69,33.66,34.35,35.14,33.53,89.1,89.1,83.1,0.582,30.56,30.88,30.2,0.867,0.644,284.6,13.58,2.63,0,12.76,-0.001482405,-0.001979619,2.5E-07
"2018-04-29 04:10:00",54027,"CKVY",12.69,32.91,33.47,33.78,32.91,91.2,91.2,89.1,0.578,31.02,31.33,30.54,1.483,1.178,268.8,10.38,2.63,0,12.76,-0.001482405,-0.001979619,2.5E-07
"2018-04-29 04:15:00",54028,"CKVY",12.68,33.04,32.86,33.16,32.61,94.9,94.9,91.1,0.604,31.12,31.86,30.54,2.201,1.835,268,2.205,3.726,0,12.76,-0.001549473,-0.002079558,2.5E-07
"2018-04-29 04:20:00",54029,"CKVY",12.67,33.47,33.08,33.53,32.79,93.8,95,93.8,0.608,31.72,32.13,31.41,2.36,2.286,285,13.43,2.63,0,12.76,-0.001549473,-0.002079558,2.5E-07
"2018-04-29 04:25:00",54030,"CKVY",12.67,32.55,32.71,33.47,32.17,93,93.8,91.8,0.581,30.74,31.88,30.1,2.473,2.448,312.9,21.85,3.069,0,12.76,-0.001549473,-0.002079558,2.5E-07
"2018-04-29 04:30:00",54031,"CKVY",12.68,33.29,32.89,33.29,32.55,93.7,93.7,92.5,0.603,31.14,31.66,30.63,1.619,2.073,340.5,1.451,2.192,0,12.76,-0.001201519,-0.001479174,2.5E-07
"2018-04-29 04:35:00",54032,"CKVY",12.68,33.05,33.18,33.6,32.74,93,93.9,92.1,0.592,31.4,31.99,30.71,1.201,1.389,3.817,27.77,1.754,0,12.76,-0.001201519,-0.001479174,2.5E-07
"2018-04-29 04:40:00",54033,"CKVY",12.67,32.68,32.75,33.17,32.49,94.1,94.1,92,0.591,30.91,31.4,30.47,0.61,0.952,76.05,26.79,1.754,0,12.76,-0.001201519,-0.001479174,2.5E-07
"2018-04-29 04:45:00",54034,"CKVY",12.67,32.12,32.37,32.8,32.06,94.8,94.8,94.1,0.582,30.94,31.32,30.57,0.614,0.531,120.5,5.419,1.315,0,12.76,-0.001817625,-0.002541411,2.5E-07
"2018-04-29 04:50:00",54035,"CKVY",12.65,32.56,32.5,32.8,32.12,95,95.2,94.8,0.594,31.23,31.57,30.8,0.792,0.703,122.2,7.958,1.973,0,12.76,-0.001817625,-0.002541411,2.5E-07
"2018-04-29 04:55:00",54036,"CKVY",12.67,32.74,32.53,32.8,32.06,97.2,97.2,95,0.612,31.53,32.07,30.8,1.166,0.909,123.7,16.8,2.192,0,12.75,-0.001817625,-0.002541411,2.5E-07
"2018-04-29 05:00:00",54037,"CKVY",12.66,31.26,32.22,32.74,31.26,95,97.3,95,0.563,31.36,32.03,29.99,1.598,1.407,108.6,11.79,2.192,0,12.76,-0.001861729,-0.002603636,2.5E-07
"2018-04-29 05:05:00",54038,"CKVY",12.65,29.9,30.52,31.32,29.84,94.4,95,93.9,0.53,29.13,30.07,28.44,1.492,1.636,113.8,9.6,2.192,0,12.76,-0.001861729,-0.002603636,2.5E-07
"2018-04-29 05:10:00",54039,"CKVY",12.65,29.53,29.89,30.21,29.53,94.8,95.5,94.4,0.524,28.62,29.06,28.21,1.313,1.403,136.7,16.21,1.754,0,12.76,-0.001861729,-0.002603636,2.5E-07
"2018-04-29 05:15:00",54040,"CKVY",12.66,30.83,29.63,30.83,29.22,97.6,97.6,94.7,0.568,28.49,30.22,27.93,1.323,1.274,163.8,7.893,2.85,0,12.76,-0.001537028,-0.00204416,0.001016923
"2018-04-29 05:20:00",54041,"CKVY",12.64,29.9,31.35,32.43,29.9,93.9,99,93.9,0.527,30.57,32.14,28.35,1.888,1.562,215.8,33.74,3.507,0,12.76,-0.001537028,-0.00204416,0.001016923
"2018-04-29 05:25:00",54042,"CKVY",12.65,28.85,29.1,29.9,28.73,97,97,93.9,0.522,27.93,28.37,27.58,2.255,2.138,209.7,16.13,3.069,0,12.76,-0.001537028,-0.00204416,0.001016923
"2018-04-29 05:30:00",54043,"CKVY",12.66,30.03,28.96,30.09,28.24,99.4,99.4,97,0.56,28.44,29.95,27.56,2.057,2.174,75.26,59.01,2.411,0,12.76,-0.001425833,-0.001828562,0.006627299
"2018-04-29 05:35:00",54044,"CKVY",12.64,29.66,29.85,30.34,29.54,99.4,99.7,99.3,0.552,29.72,30.25,29.38,1.674,1.836,32.81,39.96,2.63,0,12.76,-0.001425833,-0.001828562,0.006627299
"2018-04-29 05:40:00",54045,"CKVY",12.64,29.6,29.69,29.85,29.29,98.9,99.6,98.9,0.548,29.51,29.74,29.05,1.577,1.516,265,19.89,3.507,0,12.76,-0.001425833,-0.001828562,0.006627299
"2018-04-29 05:45:00",54046,"CKVY",12.64,29.85,29.44,29.85,29.11,98.7,98.9,97.9,0.552,29.02,29.53,28.6,1.627,1.679,334.8,46.99,2.63,0,12.76,0.0001853875,0.0002433475,0.01746962
"2018-04-29 05:50:00",54047,"CKVY",12.64,30.34,29.97,30.34,29.73,98.2,98.9,98.2,0.561,29.63,29.92,29.42,1.207,1.373,246.1,63.26,2.411,0,12.76,0.0001853875,0.0002433475,0.01746962
"2018-04-29 05:55:00",54048,"CKVY",12.64,31.33,31.05,31.33,30.34,94,98.3,94,0.559,30.17,30.59,29.71,1.332,1.378,32.52,3.452,3.288,0,12.76,0.0001853875,0.0002433475,0.01746962
"2018-04-29 06:00:00",54049,"CKVY",12.64,30.84,31.27,31.58,30.84,92.9,94.2,92.8,0.541,29.64,30.1,29.02,1.712,1.516,71.33,9.67,3.726,0,12.76,0.0003506832,0.0005311564,0.04032828
"2018-04-29 06:05:00",54050,"CKVY",12.64,31.46,31.3,31.77,30.65,92.4,94.5,92.4,0.552,29.67,30.27,28.75,2.233,2.018,55.03,5.671,2.63,0.01955656,12.76,0.0003506832,0.0005311564,0.04032828
"2018-04-29 06:10:00",54051,"CKVY",12.63,30.96,31.37,31.7,30.84,91.7,92.6,91.1,0.537,29.29,29.8,28.62,1.767,1.976,102.9,46.1,2.192,0.121637,12.76,0.0003506832,0.0005311564,0.04032828
"2018-04-29 06:15:00",54052,"CKVY",12.62,31.09,30.84,31.21,30.59,92.5,92.9,91.7,0.545,28.87,29.31,28.52,1.138,1.466,157.3,11.53,1.754,0.3357077,12.76,0.0007363479,0.001174562,0.07615966
"2018-04-29 06:20:00",54053,"CKVY",12.63,31.09,31.5,31.95,31.02,86.7,92.5,86.7,0.51,29.06,29.58,27.53,0.987,0.969,222.5,40,3.288,0.7462468,12.76,0.0007363479,0.001174562,0.07615966
"2018-04-29 06:25:00",54054,"CKVY",12.62,28.43,28.73,31.09,27.87,94.8,94.8,86,0.501,26.05,27.58,25.05,1.798,1.345,247.7,5.295,3.946,1.544518,12.76,0.0007363479,0.001174562,0.07615966
"2018-04-29 06:30:00",54055,"CKVY",12.62,28.8,28.64,28.92,28.43,96.5,96.5,94.8,0.517,27.62,28.04,27.14,2.567,2.173,254.9,5.052,3.946,3.08964,12.76,0.001041694,0.001451537,0.1176931
"2018-04-29 06:35:00",54056,"CKVY",12.64,28.68,28.82,28.98,28.61,96.2,96.7,96.2,0.513,27.97,28.13,27.67,2.296,2.581,254.8,6.749,1.973,5.994629,12.76,0.001041694,0.001451537,0.1176931
"2018-04-29 06:40:00",54057,"CKVY",12.65,28.99,28.78,29.11,28.55,95.5,96.2,95.5,0.516,27.75,28,27.53,1.628,1.868,310.3,35.04,3.507,11.00037,12.76,0.001041694,0.001451537,0.1176931
"2018-04-29 06:45:00",54058,"CKVY",12.66,29.49,29.47,29.98,28.93,93.2,95.5,93.2,0.514,28.17,28.69,27.78,1.531,1.507,75.1,44.72,3.507,17.13506,12.76,0.0024286,0.002812116,0.1616977
"2018-04-29 06:50:00",54059,"CKVY",12.66,31.71,30.48,31.77,29.36,90.7,93.5,90.7,0.548,28.61,29.4,27.64,2.152,1.815,63.12,8.72,3.507,25.87094,12.76,0.0024286,0.002812116,0.1616977
"2018-04-29 06:55:00",54060,"CKVY",12.67,31.96,31.91,32.09,31.65,87.4,90.7,87.3,0.533,28.97,29.39,28.54,2.306,2.36,74.99,9.38,2.85,36.82119,12.77,0.0024286,0.002812116,0.1616977
"2018-04-29 07:00:00",54061,"CKVY",12.68,31.78,31.93,32.15,31.72,87.8,88.4,87.2,0.531,28.73,29.06,28.45,1.932,2.196,89.6,19.94,2.63,41.74234,12.77,0.00542266,0.006396923,0.2070238
"2018-04-29 07:05:00",54062,"CKVY",12.68,32.09,31.94,32.21,31.65,88.7,89.1,87.8,0.544,28.97,29.26,28.47,1.252,1.606,26.47,3.823,1.315,41.85806,12.77,0.00542266,0.006396923,0.2070238
"2018-04-29 07:10:00",54063,"CKVY",12.69,29.12,31.09,32.21,29.06,89.3,89.3,86.9,0.485,27.89,29.24,26.14,1.573,1.304,245.1,16.04,4.822,37.92583,12.77,0.00542266,0.006396923,0.2070238
"2018-04-29 07:15:00",54064,"CKVY",12.69,29,28.82,29.3,28.5,94.8,94.8,89.4,0.512,26.87,27.75,26.4,2.268,1.876,240.8,5.238,4.165,37.76379,12.77,0.004741658,0.005532013,0.2536694
"2018-04-29 07:20:00",54065,"CKVY",12.7,29.3,29.28,29.61,28.87,94.1,95.1,92.9,0.515,27.82,28.34,27.11,3.068,2.643,217.7,21.79,3.288,38.15037,12.77,0.004741658,0.005532013,0.2536694
"2018-04-29 07:25:00",54066,"CKVY",12.73,30.23,29.83,30.29,29.24,94.1,94.4,93.9,0.535,28.34,28.8,27.74,2.65,2.982,205.8,8.51,3.288,39.43822,12.77,0.004741658,0.005532013,0.2536694
"2018-04-29 07:30:00",54067,"CKVY",12.76,30.97,30.51,30.97,30.17,94.2,94.3,93.8,0.552,28.98,29.53,28.65,1.73,2.098,204.9,13.28,3.069,45.88758,12.77,0.005726948,0.006496247,0.3000267
"2018-04-29 07:35:00",54068,"CKVY",12.81,31.22,31.1,31.34,30.91,93.4,94.3,93,0.553,29.46,29.67,29.19,1.544,1.617,231.3,7.718,3.069,61.33754,12.77,0.005726948,0.006496247,0.3000267
"2018-04-29 07:40:00",54069,"CKVY",12.86,31.96,31.69,32.02,31.22,92.8,93.6,92.8,0.566,29.96,30.2,29.55,1.469,1.476,252.2,9.97,2.411,81.50182,12.77,0.005726948,0.006496247,0.3000267
"2018-04-29 07:45:00",54070,"CKVY",12.92,32.58,32.11,32.58,31.9,93.5,93.5,92.1,0.584,30.23,30.91,29.94,2.202,1.911,219.4,12.78,4.384,100.9797,12.78,0.01187355,0.01297023,0.3455376
"2018-04-29 07:50:00",54071,"CKVY",12.99,33.94,33.24,34,32.52,91.8,93.7,91.8,0.606,31.45,31.88,30.83,2.184,2.105,224.5,18.33,4.822,129.3857,12.78,0.01187355,0.01297023,0.3455376
"2018-04-29 07:55:00",54072,"CKVY",13.06,35.92,34.94,35.92,33.88,82.8,91.8,82.8,0.592,31.6,31.96,31.1,2.856,2.607,169.8,17.76,5.042,162.4275,12.78,0.01187355,0.01297023,0.3455376
"2018-04-29 08:00:00",54073,"CKVY",13.12,38.08,36.94,38.15,35.73,77.49,84.1,77.49,0.603,31.57,31.91,31,1.946,2.443,99.4,34.01,1.754,201.1695,12.79,0.02145554,0.02378469,0.3901823
"2018-04-29 08:05:00",54074,"CKVY",13.17,37.53,37.68,38.15,37.16,80.3,80.3,76.39,0.611,31.2,32.02,30.47,1.718,1.932,113,12.68,2.85,220.9199,12.79,0.02145554,0.02378469,0.3901823
"2018-04-29 08:10:00",54075,"CKVY",13.21,37.77,37.49,37.84,37.22,77.25,80.3,76.39,0.594,31.09,32.13,30.49,0.852,1.217,126.9,11.52,1.973,222.3327,12.79,0.02145554,0.02378469,0.3901823
"2018-04-29 08:15:00",54076,"CKVY",13.28,37.9,37.68,38.02,37.28,81.3,82,76.94,0.628,32.2,32.89,31.14,1.252,1.07,63.75,21.4,3.288,223.5433,12.8,0.0251317,0.02779585,0.4348947
"2018-04-29 08:20:00",54077,"CKVY",13.4,38.89,38.33,38.95,37.96,77.62,82.3,77.62,0.623,32.82,33.33,32.34,1.214,1.243,164,15.14,2.85,232.1203,12.8,0.0251317,0.02779585,0.4348947
"2018-04-29 08:25:00",54078,"CKVY",13.52,39.5,39.17,39.5,38.82,78.58,78.58,74.84,0.646,32.32,33.4,31.79,1.103,1.14,207.4,37.8,1.754,264.231,12.8,0.0251317,0.02779585,0.4348947
"2018-04-29 08:30:00",54079,"CKVY",13.73,40.11,39.67,40.24,39.44,71.95,78.65,71.67,0.606,32.13,33.46,31.39,0.988,1.016,195,12.6,1.973,287.6894,12.8,0.03276717,0.0358332,0.4777507
"2018-04-29 08:35:00",54080,"CKVY",13.95,40.61,40.63,40.98,40.05,70.47,75.48,65.28,0.605,31.64,33.48,29.95,1.146,1.025,173.5,21.22,3.288,298.6367,12.81,0.03276717,0.0358332,0.4777507
"2018-04-29 08:40:00",54081,"CKVY",13.86,41.1,41.03,41.29,40.61,69.09,72.53,68.41,0.605,31.95,32.88,31.45,1.828,1.451,156.7,16.04,3.946,302.1869,12.81,0.03276717,0.0358332,0.4777507
"2018-04-29 08:45:00",54082,"CKVY",13.8,41.22,41.42,41.72,41.1,69.37,70.78,68.23,0.61,32.12,32.94,31.5,2.479,2.117,161.4,17.51,5.042,313.1399,12.81,0.03799102,0.04213189,0.5202423
"2018-04-29 08:50:00",54083,"CKVY",13.75,42.21,41.76,42.34,41.1,66.35,71.67,66.28,0.606,32.2,33.11,31.47,2.531,2.559,180,19.76,3.288,335.9947,12.81,0.03799102,0.04213189,0.5202423
"2018-04-29 08:55:00",54084,"CKVY",13.71,42.89,42.59,42.95,42.21,66.72,69.27,66,0.626,32.52,33.5,31.82,2.181,2.429,239.1,50.95,3.507,361.7823,12.81,0.03799102,0.04213189,0.5202423
"2018-04-29 09:00:00",54085,"CKVY",13.69,43.5,43.04,43.56,42.7,60.09,66.79,59.64,0.577,31.73,32.72,30.23,1.545,1.859,304.5,44.05,3.069,398.4435,12.82,0.04938836,0.05530037,0.5605028
"2018-04-29 09:05:00",54086,"CKVY",13.67,44.67,43.82,44.8,43.13,59.13,60.02,56.35,0.594,30.34,31.58,28.76,1.211,1.376,0.471,43.71,3.726,441.3739,12.82,0.04938836,0.05530037,0.5605028
"2018-04-29 09:10:00",54087,"CKVY",13.66,44.3,44.17,44.73,43.68,56.69,59.26,55.73,0.561,30.07,31.26,29,1.665,1.418,346.8,33.74,4.822,487.418,12.82,0.04938836,0.05530037,0.5605028
"2018-04-29 09:15:00",54088,"CKVY",13.65,44.72,44.62,45.22,44.24,56.54,61.29,55.07,0.569,30.28,32.53,29.39,2.484,2.133,353,36.56,5.699,534.7335,12.82,0.06726643,0.07428733,0.6007586
"2018-04-29 09:20:00",54089,"CKVY",13.65,46.57,45.48,46.57,44.72,58.12,59.94,50.95,0.627,30.09,33.22,28.09,3.384,2.799,358.4,31.21,9.43,590.7852,12.83,0.06726643,0.07428733,0.6007586
"2018-04-29 09:25:00",54090,"CKVY",13.65,45.08,45.85,46.82,45.08,50.63,58.08,50.63,0.516,29.92,32.64,27.87,4.252,3.788,353.2,26.81,8.99,599.4705,12.83,0.06726643,0.07428733,0.6007586
"2018-04-29 09:30:00",54091,"CKVY",13.68,45.08,44.9,45.2,44.58,54.3,56.36,50.63,0.554,29.33,30.32,27.79,5.418,4.736,354.1,11.83,11.18,471.5352,12.83,0.05255857,0.06211611,0.6377642
"2018-04-29 09:35:00",54092,"CKVY",13.68,45.75,45.41,45.88,45.01,47.78,56.12,47.74,0.5,29.58,30.97,27.08,6.022,5.807,345.5,20.12,10.08,311.2113,12.83,0.05255857,0.06211611,0.6377642
"2018-04-29 09:40:00",54093,"CKVY",13.69,46.12,45.84,46.25,45.57,48.4,51.97,47.3,0.513,27.75,29.13,26.9,7.848,6.776,299,19.96,18.19,195.8217,12.82,0.05255857,0.06211611,0.6377642
"2018-04-29 09:45:00",54094,"CKVY",13.67,47.67,46.99,47.73,46.19,45.85,49.49,44.14,0.516,27.83,29.41,26.05,9.88,9,295.9,9.47,17.97,276.8268,12.82,0.05242901,0.06730517,0.6734021
"2018-04-29 09:50:00",54095,"CKVY",13.66,48.21,47.48,48.21,46.98,48.11,48.18,43.24,0.552,27.46,29.52,25.91,12.42,11.28,293.3,8.64,19.73,416.3083,12.82,0.05242901,0.06730517,0.6734021
"2018-04-29 09:55:00",54096,"CKVY",13.65,47.41,47.93,48.4,47.41,43.17,47.84,41.63,0.481,27.41,29.38,25.51,14,13.33,293,9.97,21.26,546.1669,12.82,0.05242901,0.06730517,0.6734021
"2018-04-29 10:00:00",54097,"CKVY",13.65,49.56,48.7,49.56,47.41,43.89,47.05,42.14,0.53,27.83,29.73,26.33,13.66,13.82,305.4,12.31,19.51,600.829,12.82,0.08161817,0.1065352,0.7061575
"2018-04-29 10:05:00",54098,"CKVY",13.64,49.38,49.41,50.12,48.76,40.39,44.75,39.63,0.484,27.16,29.41,25.89,13.88,13.6,301.6,12.09,18.19,603.3661,12.82,0.08161817,0.1065352,0.7061575
"2018-04-29 10:10:00",54099,"CKVY",13.65,49.74,49.44,49.93,48.94,39.19,43.51,38.91,0.476,26.71,28.4,25.51,13.36,13.77,301.1,9.26,20.6,608.7407,12.83,0.08161817,0.1065352,0.7061575
"2018-04-29 10:15:00",54100,"CKVY",13.65,51.04,50.51,51.41,49.56,41.86,44.54,38.98,0.534,28.1,29.75,25.94,13.33,13.26,301.5,11.77,19.07,624.069,12.83,0.0893655,0.1176092,0.7358122
"2018-04-29 10:20:00",54101,"CKVY",13.65,50.05,50.77,51.53,50.05,36.85,44.33,36.82,0.453,27.18,29.87,24.69,13.17,13.29,306.6,16.15,17.76,654.2138,12.83,0.0893655,0.1176092,0.7358122
"2018-04-29 10:25:00",54102,"CKVY",13.65,50.23,50.13,50.66,49.68,39.53,41.83,36.06,0.489,25.94,28.22,24.16,12.22,12.77,299.5,12.63,16.66,677.7332,12.83,0.0893655,0.1176092,0.7358122
"2018-04-29 10:30:00",54103,"CKVY",13.65,50.79,50.47,51.1,50.11,38.53,42.96,35.86,0.487,25.77,28.98,24.54,12.18,12.34,313.4,18.46,21.04,687.2867,12.83,0.09694116,0.1261795,0.7634734
"2018-04-29 10:35:00",54104,"CKVY",13.66,51.71,51.14,51.77,50.73,39.87,40.9,35.99,0.521,26.49,28.73,24.94,11.27,11.76,313.4,11.78,15.78,692.1744,12.83,0.09694116,0.1261795,0.7634734
"2018-04-29 10:40:00",54105,"CKVY",13.66,50.9,51.25,51.9,50.53,38.39,43.26,36.74,0.487,27.63,29.85,25.71,11.87,11.38,291.2,10.35,18.41,702.7219,12.83,0.09694116,0.1261795,0.7634734
"2018-04-29 10:45:00",54106,"CKVY",13.65,51.64,51.72,52.69,50.53,35.47,43.78,34.61,0.463,27.72,30.11,24.79,11.12,11.48,309.2,26.85,14.69,714.7133,12.83,0.1013885,0.1297036,0.7863627
"2018-04-29 10:50:00",54107,"CKVY",13.64,51.94,51.7,52.38,50.65,35.33,40.48,33.93,0.466,25.99,28.63,23.44,11.22,10.98,323.6,11.92,19.73,725.1905,12.83,0.1013885,0.1297036,0.7863627
"2018-04-29 10:55:00",54108,"CKVY",13.65,52.12,51.73,52.31,51.32,37.46,37.87,34.58,0.497,25.75,26.95,24.61,11.04,11.15,327.7,12.77,18.19,734.8038,12.83,0.1013885,0.1297036,0.7863627
"2018-04-29 11:00:00",54109,"CKVY",13.65,52.43,51.49,52.43,50.82,36.8,39.1,34.06,0.494,25.24,27.78,23.95,12.36,11.75,328.6,12.67,18.85,746.3155,12.83,0.106651,0.1361398,0.8088315
"2018-04-29 11:05:00",54110,"CKVY",13.66,52.12,52.15,52.73,51.44,37.11,38.62,33.99,0.493,26.34,28.08,24.44,12.03,12.25,323.2,11.9,16.66,756.9523,12.83,0.106651,0.1361398,0.8088315
"2018-04-29 11:10:00",54111,"CKVY",13.65,52.61,51.86,53.23,50.69,34.44,41.16,34.27,0.465,26.39,29.42,23.89,11.04,11.61,335.5,15.61,17.97,762.3781,12.83,0.106651,0.1361398,0.8088315
"2018-04-29 11:15:00",54112,"CKVY",13.65,52.11,52.6,53.23,51.74,34.2,39.17,34.03,0.454,26.55,28.81,24.75,9.79,10.24,328.1,16.77,14.25,769.8599,12.83,0.1102005,0.1401397,0.8258418
"2018-04-29 11:20:00",54113,"CKVY",13.66,51.44,52.07,52.61,51.44,35.74,38.62,34.16,0.463,25.91,27.86,24.68,10.09,10.08,331.9,11.89,17.54,789.9907,12.83,0.1102005,0.1401397,0.8258418
"2018-04-29 11:25:00",54114,"CKVY",13.66,52.18,51.66,52.36,50.82,35.5,40.54,34.2,0.472,26.01,28.88,23.85,10.13,10.02,345.4,17.76,15.34,794.0391,12.83,0.1102005,0.1401397,0.8258418
"2018-04-29 11:30:00",54115,"CKVY",13.66,51.81,51.76,52.18,51.25,37.15,39.2,34.16,0.487,26.14,27.95,24.07,9.63,9.98,8.19,17.98,12.06,802.5093,12.83,0.1123436,0.1403513,0.8408736
"2018-04-29 11:35:00",54116,"CKVY",13.66,51.87,52.62,53.72,51.68,36.22,40.99,33.17,0.476,26.96,30.04,24.35,9.35,9.47,354,20.16,13.59,803.403,12.83,0.1123436,0.1403513,0.8408736
"2018-04-29 11:40:00",54117,"CKVY",13.66,53.1,52.66,53.47,51.81,35.16,39.79,35.09,0.484,27.36,29.42,25.83,9.38,9.42,348.6,13.39,14.25,826.329,12.83,0.1123436,0.1403513,0.8408736
"2018-04-29 11:45:00",54118,"CKVY",13.66,53.59,52.57,53.72,51.74,36.15,41.09,34.71,0.507,26.95,29.46,25.01,9.82,9.4,345.5,18.54,15.78,841.1634,12.83,0.1174885,0.1450584,0.8511274
"2018-04-29 11:50:00",54119,"CKVY",13.66,52.78,53.06,53.72,52.54,35.84,40.4,33.88,0.487,27.13,29.57,25.41,8.92,9.48,315.6,14.76,14.25,849.9337,12.82,0.1174885,0.1450584,0.8511274
"2018-04-29 11:55:00",54120,"CKVY",13.66,53.21,53.4,54.88,52.48,35.43,40.71,33.61,0.489,27.58,30.37,25.09,8.44,8.55,321.1,19.5,17.32,859.5506,12.83,0.1174885,0.1450584,0.8511274
"2018-04-29 12:00:00",54121,"CKVY",13.66,52.96,53.63,54.45,52.84,36.39,39.44,34.29,0.498,27.71,29.09,25.72,8.38,8.66,332.4,21.32,16.44,865.959,12.83,0.1203685,0.1477138,0.8587869
"2018-04-29 12:05:00",54122,"CKVY",13.66,52.84,52.66,53.33,52.1,36.9,39.81,34.47,0.503,26.87,29.01,25.28,8.57,8.09,322.8,29.56,14.03,802.3505,12.83,0.1203685,0.1477138,0.8587869
"2018-04-29 12:10:00",54123,"CKVY",13.66,52.84,53.01,53.33,52.78,37.24,38.79,35.12,0.508,27.39,28.67,26.15,9.33,9.04,293.1,13.29,15.78,696.8586,12.82,0.1203685,0.1477138,0.8587869
"2018-04-29 12:15:00",54124,"CKVY",13.65,53.27,52.5,53.27,51.98,40.6,40.6,34.36,0.562,26.52,29.95,24.91,8.87,8.97,304.6,27.83,13.59,593.3595,12.82,0.09325578,0.1184246,0.8641154
"2018-04-29 12:20:00",54125,"CKVY",13.65,54.87,54.69,56.04,53.27,35.66,42.32,34.39,0.524,29.24,32.29,27.16,9.36,9.37,314.6,21.23,14.25,663.6871,12.82,0.09325578,0.1184246,0.8641154
"2018-04-29 12:25:00",54126,"CKVY",13.65,53.81,53.73,54.99,52.83,35.08,39.4,34.01,0.496,27.46,29.21,25.42,8.31,9.08,315.7,31.04,14.47,791.2487,12.82,0.09325578,0.1184246,0.8641154
"2018-04-29 12:30:00",54127,"CKVY",13.65,53.63,54.23,55.66,53.2,35.52,40.49,32.51,0.498,27.5,31.44,24.98,8.7,8.46,301.1,15.55,16.66,895.6921,12.82,0.1278276,0.1561546,0.8642441
"2018-04-29 12:35:00",54128,"CKVY",13.65,54.86,55.04,56.03,53.69,34.7,39.09,32.3,0.509,28.33,31.12,26.17,8.67,8.74,303.4,15.43,15.12,892.381,12.82,0.1278276,0.1561546,0.8642441
"2018-04-29 12:40:00",54129,"CKVY",13.65,53.81,53.9,54.86,53.19,36.83,36.83,33.09,0.52,26.88,28.05,25.88,9.32,8.94,312.1,18.08,15.56,812.4647,12.82,0.1278276,0.1561546,0.8642441
"2018-04-29 12:45:00",54130,"CKVY",13.65,54.55,54.86,56.09,53.75,34.49,39.84,32.3,0.501,28.33,30.82,26.52,9.49,9.53,290,11.06,14.69,756.6996,12.82,0.1115527,0.1395439,0.8625368
"2018-04-29 12:50:00",54131,"CKVY",13.64,54.18,53.73,54.55,53.07,37.51,40.49,32.71,0.537,26.94,30.28,24.8,8.64,9.12,331,26.26,12.28,708.2068,12.82,0.1115527,0.1395439,0.8625368
"2018-04-29 12:55:00",54132,"CKVY",13.65,55.54,54.49,55.54,53.81,34.77,37.75,32.61,0.523,27.53,29.71,25.54,8.73,8.51,292.8,16.93,14.47,700.0771,12.82,0.1115527,0.1395439,0.8625368
"2018-04-29 13:00:00",54133,"CKVY",13.64,54.55,55.42,56.65,54.55,31.68,40.05,31,0.46,27.34,32.16,24.89,7.991,8.35,269.8,10.96,12.71,765.5651,12.82,0.1183034,0.1462075,0.8578141
"2018-04-29 13:05:00",54134,"CKVY",13.64,55.48,55.49,56.65,54.49,34.12,38.54,31.89,0.512,28.42,30.76,25.22,8.09,7.863,282.7,20.54,14.69,834.5048,12.82,0.1183034,0.1462075,0.8578141
"2018-04-29 13:10:00",54135,"CKVY",13.64,54.18,55.12,55.97,54.18,31,38.2,30.04,0.444,26.76,30.38,23.95,7.558,8.04,289.6,24.04,14.03,851.951,12.82,0.1183034,0.1462075,0.8578141
"2018-04-29 13:15:00",54136,"CKVY",13.64,54.98,54.88,55.35,54.12,35.45,38.13,30.93,0.523,27.5,29.67,24.17,7.42,7.095,278,33.32,16,828.1323,12.82,0.11226,0.1383301,0.8488525
"2018-04-29 13:20:00",54137,"CKVY",13.64,55.48,54.3,55.48,53.5,34.36,36.76,32.44,0.516,27.25,28.56,24.98,8.18,7.967,298.4,14.09,16,663.7416,12.82,0.11226,0.1383301,0.8488525
"2018-04-29 13:25:00",54138,"CKVY",13.64,57.21,55.87,57.39,54.68,34.22,39.57,32.3,0.547,28.7,32.03,26.41,8.52,8.17,306.8,20.96,16.88,722.9221,12.82,0.11226,0.1383301,0.8488525
"2018-04-29 13:30:00",54139,"CKVY",13.64,56.03,57.26,58.25,56.03,33.26,40.01,33.12,0.509,30.6,33.19,27.54,9.74,9.35,296.7,16.09,19.07,761.5706,12.82,0.1260046,0.1543745,0.8355534
"2018-04-29 13:35:00",54140,"CKVY",13.64,55.97,56.54,57.64,55.54,35.76,39.64,33.26,0.546,30.39,32.74,27.54,10.18,9.68,309.5,14.1,18.41,922.4629,12.82,0.1260046,0.1543745,0.8355534
"2018-04-29 13:40:00",54141,"CKVY",13.63,55.72,55.27,56.53,54.37,34.9,39.02,34.7,0.529,29.11,31.57,27.74,10.99,10.54,297.8,13.11,16.66,914.9256,12.82,0.1260046,0.1543745,0.8355534
"2018-04-29 13:45:00",54142,"CKVY",13.63,58.32,56.14,58.38,54.92,35.9,41.83,34.01,0.597,30.59,34.47,27.53,11.11,10.98,300.2,13.24,22.14,951.9326,12.82,0.138849,0.1707212,0.8192049
"2018-04-29 13:50:00",54143,"CKVY",13.62,56.4,56.74,58.25,55.41,34.97,41.18,33.26,0.543,30.71,33.07,28.1,11.77,11.67,288.8,13.33,19.73,1014.367,12.82,0.138849,0.1707212,0.8192049
"2018-04-29 13:55:00",54144,"CKVY",13.61,56.7,55.86,56.7,55.1,38.98,40.25,34.22,0.612,30.12,32.32,28.01,12.01,11.85,317.3,13.53,18.19,1020.486,12.82,0.138849,0.1707212,0.8192049
"2018-04-29 14:00:00",54145,"CKVY",13.62,54.72,55.73,56.77,54.72,36.99,39.6,35.18,0.54,29.82,31.76,28.24,12.51,12.4,317.7,11.32,20.17,921.5932,12.81,0.1261766,0.1597559,0.8007543
"2018-04-29 14:05:00",54146,"CKVY",13.62,56.02,55.45,56.64,54.54,39.42,40.42,34.66,0.603,30.09,31.87,28.34,12.26,12.39,303,14.25,17.76,806.5129,12.81,0.1261766,0.1597559,0.8007543
"2018-04-29 14:10:00",54147,"CKVY",13.62,54.1,54.65,56.51,53.55,37.5,40.32,35.76,0.535,29.33,32.32,27.75,11.6,12.14,296.4,26.31,18.19,716.7215,12.81,0.1261766,0.1597559,0.8007543
"2018-04-29 14:15:00",54148,"CKVY",13.62,55.09,54,55.09,53.3,39.97,40.59,35.79,0.592,29.29,31.4,27.23,10.58,11.12,327.6,27.36,17.1,623.8752,12.81,0.09705131,0.127725,0.7801036
"2018-04-29 14:20:00",54149,"CKVY",13.62,55.33,55.38,56.63,54.47,36.47,43.02,34.35,0.545,31.06,33.69,27.92,11.03,10.88,298.4,16.34,20.17,594.7363,12.81,0.09705131,0.127725,0.7801036
"2018-04-29 14:25:00",54150,"CKVY",13.62,55.09,55.26,56.25,54.65,38.32,40.69,35.79,0.567,30.22,32.12,29.12,11.69,11.34,299.4,10.29,18.41,675.9697,12.81,0.09705131,0.127725,0.7801036
"2018-04-29 14:30:00",54151,"CKVY",13.62,55.58,55.52,56.32,54.71,39.11,41.68,36.75,0.589,30.66,32.86,28.97,11.69,11.82,303.1,13.21,14.91,782.802,12.81,0.1166778,0.147739,0.7547351
"2018-04-29 14:35:00",54152,"CKVY",13.61,56.26,54.99,56.44,53.78,36.92,42.13,36.75,0.57,30.44,32.98,28.46,10.5,10.81,309.4,19,14.69,758.7181,12.81,0.1166778,0.147739,0.7547351
"2018-04-29 14:40:00",54153,"CKVY",13.62,55.15,54.93,56.32,54.04,40.59,42.82,35.65,0.602,30.4,33.11,28.08,9.48,9.71,303.4,16.9,17.1,696.5524,12.81,0.1166778,0.147739,0.7547351
"2018-04-29 14:45:00",54154,"CKVY",13.61,56.01,54.59,56.26,53.54,39.53,42.23,36.71,0.605,29.86,32.57,28.12,10.03,9.65,325.1,13.96,17.76,620.0966,12.81,0.1004449,0.128341,0.7280348
"2018-04-29 14:50:00",54155,"CKVY",13.62,56.44,56.72,57.74,55.83,35.1,41.21,34.35,0.546,31.71,33.58,28.89,10.44,10.46,313.2,13.67,20.39,732.7867,12.8,0.1004449,0.128341,0.7280348
"2018-04-29 14:55:00",54156,"CKVY",13.62,56.5,56.37,57.24,55.76,35.99,41.75,35.38,0.561,31.17,33.28,29.35,10.59,10.46,324.2,17.96,16.66,813.7341,12.81,0.1004449,0.128341,0.7280348
"2018-04-29 15:00:00",54157,"CKVY",13.62,57.18,56.18,57.18,55.33,39.32,41.34,34.76,0.628,30.38,33.21,28.18,10.19,10.57,315.8,16.98,17.54,930.4808,12.81,0.1331872,0.1647111,0.6974124
"2018-04-29 15:05:00",54158,"CKVY",13.61,57.12,57.06,57.74,56.13,35.85,40.28,34.66,0.571,31.21,33.02,29.2,10.43,10.23,314.8,16.06,19.73,916.5175,12.81,0.1331872,0.1647111,0.6974124
"2018-04-29 15:10:00",54159,"CKVY",13.62,57.92,57.11,58.35,55.76,36.1,41.92,33.87,0.592,31.23,34.39,28.07,11.19,10.79,303.5,17.07,19.51,903.6126,12.81,0.1331872,0.1647111,0.6974124
"2018-04-29 15:15:00",54160,"CKVY",13.61,55.94,56.51,57.98,55.51,35.61,39.15,33.04,0.544,29.76,32.62,27.65,11.59,11.3,311.3,16.37,19.51,880.119,12.81,0.1254473,0.1576414,0.6653784
"2018-04-29 15:20:00",54161,"CKVY",13.6,56.25,56.3,57.3,55.51,37.33,40.86,33.9,0.576,30.08,33.46,27.73,10.95,10.96,286.6,17.57,18.85,805.2755,12.81,0.1254473,0.1576414,0.6653784
"2018-04-29 15:25:00",54162,"CKVY",13.6,56.19,56.17,56.56,55.76,31.33,39.76,31.33,0.482,30.1,31.95,26.23,11.51,11.44,290,10.66,18.41,718.8211,12.81,0.1254473,0.1576414,0.6653784
"2018-04-29 15:30:00",54163,"CKVY",13.6,54.77,55.51,56.25,54.7,35.37,39.86,31.4,0.517,29.19,31.42,26.28,11.62,11.54,293.6,12.59,19.51,629.9339,12.8,0.09351064,0.1243561,0.6314718
"2018-04-29 15:35:00",54164,"CKVY",13.6,58.34,56.64,58.59,54.77,34.24,39.73,34.21,0.57,30.53,33.63,27.97,11.3,11.57,291.3,16.21,19.95,579.7526,12.8,0.09351064,0.1243561,0.6314718
"2018-04-29 15:40:00",54165,"CKVY",13.59,56.25,57.68,58.59,56.12,32.84,39.52,30.4,0.507,30,33.35,26.39,10.71,11.15,299.8,12.76,18.85,629.6534,12.8,0.09351064,0.1243561,0.6314718
"2018-04-29 15:45:00",54166,"CKVY",13.6,57.23,56.96,57.97,56.25,33.59,37.5,32.8,0.537,29.97,31.57,27.52,10.63,10.48,292.3,19.85,19.29,621.3031,12.8,0.1062004,0.1383027,0.5941333
"2018-04-29 15:50:00",54167,"CKVY",13.6,55.14,55.47,57.23,54.4,37.29,37.6,31.88,0.553,27.61,29.8,25.57,10.74,10.93,310.5,28.2,20.39,606.3134,12.8,0.1062004,0.1383027,0.5941333
"2018-04-29 15:55:00",54168,"CKVY",13.6,58.22,56.7,58.96,55.01,34.82,40.1,33.49,0.577,31.36,34.26,29.2,10.4,10.39,303.5,15.76,16.22,476.7313,12.8,0.1062004,0.1383027,0.5941333
"2018-04-29 16:00:00",54169,"CKVY",13.6,58.1,58.06,59.15,56.99,31.64,35.44,28.89,0.522,28.31,31.4,25.44,11.9,11.17,269.6,10.97,22.58,555.4456,12.8,0.09523224,0.1265763,0.5559351
"2018-04-29 16:05:00",54170,"CKVY",13.6,56.56,57.05,58.1,56.25,32.15,33.38,28.76,0.502,26.78,28.38,25.39,13.59,12.93,279,14.07,22.36,655.6523,12.8,0.09523224,0.1265763,0.5559351
"2018-04-29 16:10:00",54171,"CKVY",13.6,58.96,57.58,59.21,56.49,27.28,33.45,27.28,0.464,26.37,29.31,24.94,13.98,13.87,251.8,15.66,16.44,739.801,12.8,0.09523224,0.1265763,0.5559351
"2018-04-29 16:15:00",54172,"CKVY",13.6,57.91,57.7,58.9,56.8,35.06,36.47,27.32,0.575,28.17,31.3,25.11,11.91,13.15,272.5,18.69,16.66,724.9437,12.8,0.1121961,0.1504584,0.5165331
"2018-04-29 16:20:00",54173,"CKVY",13.59,55.63,56.86,58.71,55.63,30.95,36.37,30.09,0.467,27.2,31.89,24.88,11.3,11.41,277.7,21.98,21.7,654.2472,12.8,0.1121961,0.1504584,0.5165331
"2018-04-29 16:25:00",54174,"CKVY",13.59,56.49,56.07,56.49,55.51,32.46,33.38,29.89,0.505,26.55,27.77,25.15,11.89,11.56,251.7,11.02,21.04,584.2832,12.8,0.1121961,0.1504584,0.5165331
"2018-04-29 16:30:00",54175,"CKVY",13.59,56.25,57.36,58.59,56.25,31.95,34.76,30.09,0.493,28.31,29.68,26.71,12.56,11.9,245.1,16.59,19.95,507.6072,12.79,0.08560157,0.1187018,0.4737486
"2018-04-29 16:35:00",54176,"CKVY",13.59,55.75,55.97,56.37,55.38,34.28,36.4,31.71,0.52,27.81,29.39,26.21,12.09,12.46,259.3,18.51,16.66,479.8644,12.79,0.08560157,0.1187018,0.4737486
"2018-04-29 16:40:00",54177,"CKVY",13.59,55.01,55.13,55.81,54.64,34.52,38.46,33.45,0.509,28.45,30.06,26.57,12.15,12.01,282.9,8.76,23.67,468.1935,12.79,0.08560157,0.1187018,0.4737486
"2018-04-29 16:45:00",54178,"CKVY",13.59,56.25,55.1,56.25,54.4,33.93,38.56,33.38,0.524,28.58,30.69,26.95,12.35,12.6,280.7,10.72,17.76,448.7851,12.79,0.07984731,0.1117871,0.4292104
"2018-04-29 16:50:00",54179,"CKVY",13.59,55.51,56.4,57.05,55.51,34.21,38.53,31.12,0.514,28.91,31.89,26.45,12.13,12.05,275.8,15.86,15.56,485.4856,12.79,0.07984731,0.1117871,0.4292104
"2018-04-29 16:55:00",54180,"CKVY",13.59,55.07,55.11,55.63,54.46,33.35,36.47,30.81,0.493,26.96,29.17,24.59,10.63,11.59,269.4,15.54,14.25,516.0371,12.79,0.07984731,0.1117871,0.4292104
"2018-04-29 17:00:00",54181,"CKVY",13.6,55.07,55.41,55.75,55.01,33.52,36.88,32.49,0.496,27.32,29.65,26.46,9.46,9.69,262.9,12.38,16.88,502.097,12.79,0.07850501,0.1089926,0.3844707
"2018-04-29 17:05:00",54182,"CKVY",13.59,54.89,54.78,55.01,54.52,35.85,36.88,31.6,0.527,26.88,28.94,25.09,8.85,9.4,271.1,13.24,14.47,425.0308,12.79,0.07850501,0.1089926,0.3844707
"2018-04-29 17:10:00",54183,"CKVY",13.6,54.4,54.32,54.89,53.96,36.68,36.68,31.67,0.529,26.49,28.61,24.6,8.31,8.55,270.7,9.83,11.84,356.286,12.79,0.07850501,0.1089926,0.3844707
"2018-04-29 17:15:00",54184,"CKVY",13.61,55.57,55.23,56.19,54.4,32.29,38.9,32.19,0.486,28.7,31.04,25.88,8.42,8.48,281.6,33.94,16.66,334.8538,12.79,0.06081706,0.08575039,0.3387542
"2018-04-29 17:20:00",54185,"CKVY",13.61,54.52,55.27,55.81,54.52,30.51,36.2,30.51,0.442,27.57,29.09,24.13,9.42,8.53,285.6,32.82,19.51,352.998,12.79,0.06081706,0.08575039,0.3387542
"2018-04-29 17:25:00",54186,"CKVY",13.61,53.9,54.48,54.7,53.9,37.91,38.94,30.54,0.537,27.54,30.1,24.16,10.66,9.92,275.2,11.77,19.95,349.3011,12.79,0.06081706,0.08575039,0.3387542
"2018-04-29 17:30:00",54187,"CKVY",13.61,53.22,53.42,54.03,53.16,40.82,43.05,37.77,0.564,29.95,31.47,28.31,10.26,10.49,291.2,10.83,12.49,302.9688,12.78,0.05291097,0.07799529,0.2918512
"2018-04-29 17:35:00",54188,"CKVY",13.62,53.22,53.26,53.53,53.04,39.49,41.99,36.3,0.546,29.25,30.83,27.23,9.27,9.89,293.7,9.96,12.49,228.6,12.78,0.05291097,0.07799529,0.2918512
"2018-04-29 17:40:00",54189,"CKVY",13.63,54.83,54.17,54.83,53.1,37.43,40.99,36.5,0.549,29.43,30.57,28.53,8.34,8.95,309.9,15.53,14.47,232.5368,12.78,0.05291097,0.07799529,0.2918512
"2018-04-29 17:45:00",54190,"CKVY",13.63,55.51,54.75,55.51,54.33,39.49,39.86,36.13,0.593,29.51,31.49,28.11,8.59,8.56,312.8,14.59,12.71,303.4497,12.78,0.05830119,0.08204114,0.2449123
"2018-04-29 17:50:00",54191,"CKVY",13.63,54.4,55.2,56,54.27,38.7,40.58,37.09,0.558,30.57,32.07,29.28,8.31,8.54,319,20.94,12.93,385.7933,12.78,0.05830119,0.08204114,0.2449123
"2018-04-29 17:55:00",54192,"CKVY",13.63,54.03,53.95,54.52,53.41,39.55,41.13,37.57,0.563,29.61,31.06,28.26,8.1,8.18,339.7,19.21,15.34,381.1432,12.78,0.05830119,0.08204114,0.2449123
"2018-04-29 18:00:00",54193,"CKVY",13.63,54.95,54.65,55.2,53.9,38.18,40.14,35.96,0.562,29.42,31.24,27.68,7.929,7.893,306.2,23.86,14.47,334.6283,12.78,0.05154854,0.07354058,0.1985827
"2018-04-29 18:05:00",54194,"CKVY",13.63,54.77,54.97,55.2,54.64,30.71,38.15,28.11,0.449,26.65,30.04,22.45,8.18,7.961,271.4,19.06,14.03,295.5954,12.78,0.05154854,0.07354058,0.1985827
"2018-04-29 18:10:00",54195,"CKVY",13.63,52.61,53.78,54.89,52.55,40.79,41.41,29.68,0.551,28.55,30.97,23.65,8.57,8.09,340.8,28.88,16.44,295.2995,12.78,0.05154854,0.07354058,0.1985827
"2018-04-29 18:15:00",54196,"CKVY",13.64,52.3,52.62,53.04,52.24,40.96,41.92,32.01,0.547,28.05,30.18,23.78,8.59,9,53.38,23.77,21.04,261.2491,12.78,0.04280858,0.06487916,0.1538518
"2018-04-29 18:20:00",54197,"CKVY",13.63,53.04,52.49,53.11,52.05,39.52,42.85,35.58,0.543,28.26,30.4,26.08,7.016,7.996,104.5,89.5,8.99,218.0485,12.78,0.04280858,0.06487916,0.1538518
"2018-04-29 18:25:00",54198,"CKVY",13.64,53.85,53.44,53.85,52.98,35.27,40.45,32.63,0.499,27.66,29.78,25,5.828,6.396,290.7,14.88,12.06,190.4205,12.78,0.04280858,0.06487916,0.1538518
"2018-04-29 18:30:00",54199,"CKVY",13.65,54.34,54.23,54.65,53.79,34.48,36.34,32.36,0.497,26.84,28.27,25.34,6.894,5.9,277.4,12.91,18.41,204.2204,12.78,0.03693911,0.05555283,0.1101876
"2018-04-29 18:35:00",54200,"CKVY",13.65,53.6,53.86,54.4,53.54,36.58,36.58,30.71,0.513,25.28,27.7,23.76,8.83,7.81,272.9,20.33,13.37,222.2674,12.78,0.03693911,0.05555283,0.1101876
"2018-04-29 18:40:00",54201,"CKVY",13.65,52.19,52.68,53.67,52,43.6,43.6,36.51,0.58,29.8,30.99,27.6,9.4,9.45,318,14.12,11.62,213.4567,12.78,0.03693911,0.05555283,0.1101876
"2018-04-29 18:45:00",54202,"CKVY",13.66,51.88,52.19,52.43,51.76,42.68,44.5,40.83,0.562,29.83,31.23,29.23,8.82,9.19,328.7,11.96,14.25,179.6467,12.78,0.03255268,0.05381596,0.06944806
"2018-04-29 18:50:00",54203,"CKVY",13.66,51.82,51.78,51.94,51.51,42.17,42.71,41.27,0.554,29.39,29.91,28.85,8.89,8.89,339.8,12.27,13.81,139.0887,12.78,0.03255268,0.05381596,0.06944806
"2018-04-29 18:55:00",54204,"CKVY",13.67,51.7,51.86,52.07,51.57,45.15,45.18,41.82,0.59,30.01,31.2,29.37,9.36,9.13,317,13.89,13.59,123.8916,12.77,0.03255268,0.05381596,0.06944806
"2018-04-29 19:00:00",54205,"CKVY",13.69,51.58,51.69,51.88,51.51,43.47,45.25,42.27,0.566,30.36,31.11,29.52,8.48,8.97,307.2,14.33,11.4,117.159,12.77,0.02588132,0.04526911,0.03521789
"2018-04-29 19:05:00",54206,"CKVY",13.69,51.58,51.6,51.71,51.46,41.73,44.29,40.29,0.543,29.3,30.6,28.24,7.763,7.937,324.3,13.94,11.4,110.8509,12.77,0.02588132,0.04526911,0.03521789
"2018-04-29 19:10:00",54207,"CKVY",13.7,51.46,51.69,51.96,51.4,40.6,42.48,40.39,0.526,28.95,29.64,28.2,7.593,7.57,323.8,12.33,12.49,106.2999,12.77,0.02588132,0.04526911,0.03521789
"2018-04-29 19:15:00",54208,"CKVY",13.71,51.22,51.37,51.59,51.09,41.97,44.09,40.56,0.539,29.24,30.22,28.3,7.259,7.369,293.7,10.41,10.08,102.5011,12.77,0.02146006,0.03869939,0.01502434
"2018-04-29 19:20:00",54209,"CKVY",13.72,50.79,50.82,51.34,50.54,39.95,43.82,39.43,0.505,28.48,29.86,26.78,8.39,7.807,290.2,8.85,16.22,98.39694,12.77,0.02146006,0.03869939,0.01502434
"2018-04-29 19:25:00",54210,"CKVY",13.61,50.42,50.53,50.85,50.17,40.73,42.86,39.57,0.508,27.61,28.64,27.03,8.77,8.61,293.8,8.92,12.93,90.9789,12.77,0.02146006,0.03869939,0.01502434
"2018-04-29 19:30:00",54211,"CKVY",13.2,50.42,50.37,50.6,50.17,41.8,44.13,39.36,0.521,27.95,29.25,26.6,9.64,9.28,302.1,10.61,13.15,81.93199,12.77,0.01330585,0.01655194,0.005286159
"2018-04-29 19:35:00",54212,"CKVY",13.18,51.22,50.91,51.28,50.35,41.21,42.04,40.84,0.529,28.29,28.87,27.77,8.86,9.36,311.2,8.88,12.71,81.09745,12.77,0.01330585,0.01655194,0.005286159
"2018-04-29 19:40:00",54213,"CKVY",13.12,51.22,51.25,51.4,51.1,40.49,41.97,39.77,0.52,28.15,29.01,27.55,9.12,8.89,312,9.74,14.25,93.55234,12.77,0.01330585,0.01655194,0.005286159
"2018-04-29 19:45:00",54214,"CKVY",13.05,50.97,51.13,51.34,50.85,40.36,42,39.98,0.513,28.2,28.93,27.49,9.45,9.22,310.8,10.1,14.47,103.3142,12.77,0.01507693,0.018486,0.0005392523
"2018-04-29 19:50:00",54215,"CKVY",13.02,50.73,50.77,50.97,50.6,40.73,40.97,38.95,0.513,27.38,27.88,26.7,9.98,9.79,316,9.04,14.47,100.3801,12.77,0.01507693,0.018486,0.0005392523
"2018-04-29 19:55:00",54216,"CKVY",12.99,50.6,50.7,50.85,50.54,40.25,40.8,39.43,0.505,27.4,27.8,26.92,9.48,9.75,321.6,9.93,12.93,84.89411,12.77,0.01507693,0.018486,0.0005392523
"2018-04-29 20:00:00",54217,"CKVY",12.97,49.74,50.18,50.66,49.61,42.52,43.13,40.25,0.517,27.91,28.58,27.25,8.69,9.15,304.9,8.71,11.4,68.42543,12.77,0.01356051,0.01669801,2.5E-07
"2018-04-29 20:05:00",54218,"CKVY",12.95,49.31,49.47,49.74,49.24,42.72,43.72,41.93,0.511,27.76,28.29,27.4,7.279,7.988,297.7,16.9,10.52,48.77131,12.77,0.01356051,0.01669801,2.5E-07
"2018-04-29 20:10:00",54219,"CKVY",12.94,48.82,49.01,49.49,48.69,43.1,44.2,41.69,0.506,27.6,28.16,26.97,6.558,6.989,307.3,8.97,11.84,28.59964,12.77,0.01356051,0.01669801,2.5E-07
"2018-04-29 20:15:00",54220,"CKVY",12.93,48.76,48.64,48.94,48.26,43.99,45.47,43.14,0.515,27.8,28.39,27.28,6.238,6.326,311.3,9.7,10.52,13.01059,12.77,0.008492693,0.01115016,2.5E-07
"2018-04-29 20:20:00",54221,"CKVY",12.93,48.95,48.84,49.01,48.69,45.09,45.44,43.86,0.532,28.31,28.73,27.72,6.959,6.437,323.3,9.87,12.49,6.607434,12.77,0.008492693,0.01115016,2.5E-07
"2018-04-29 20:25:00",54222,"CKVY",12.91,48.39,48.64,48.95,48.33,46.09,46.57,45.13,0.533,28.75,29.04,28.45,7.453,7.125,316.8,8.26,11.62,3.411471,12.77,0.008492693,0.01115016,2.5E-07
"2018-04-29 20:30:00",54223,"CKVY",12.92,48.15,48.35,48.58,48.15,46.88,47.22,45.68,0.537,28.79,29.09,28.47,7.949,7.777,314.9,7.863,10.96,1.873236,12.77,0.007654593,0.0101042,2.5E-07
"2018-04-29 20:35:00",54224,"CKVY",12.91,48.27,48.2,48.39,48.02,46.06,47.29,46.02,0.53,28.76,29.04,28.42,8.1,8.08,316.9,9.6,12.93,1.229954,12.77,0.007654593,0.0101042,2.5E-07
"2018-04-29 20:40:00",54225,"CKVY",12.91,47.9,48.09,48.39,47.84,47.7,47.74,45.82,0.541,28.78,29.13,28.26,8.05,8.13,316.1,9.27,13.15,0.7681541,12.77,0.007654593,0.0101042,2.5E-07
"2018-04-29 20:45:00",54226,"CKVY",12.91,47.41,47.69,48.15,47.29,48.42,49.45,47.05,0.539,29.13,29.48,28.67,7.649,7.774,305.7,14.13,9.64,0.4201249,12.77,0.008009866,0.01034096,2.5E-07
"2018-04-29 20:50:00",54227,"CKVY",12.9,47.16,47.31,47.53,47.1,48.97,49.01,48.08,0.54,28.97,29.25,28.66,7.309,7.5,308.9,7.092,11.18,0.1477108,12.77,0.008009866,0.01034096,2.5E-07
"2018-04-29 20:55:00",54228,"CKVY",12.9,47.48,47.21,47.6,46.98,47.95,49.69,47.47,0.535,28.94,29.24,28.55,6.867,7.067,313.2,10.62,9.43,0.034159,12.77,0.008009866,0.01034096,2.5E-07
"2018-04-29 21:00:00",54229,"CKVY",12.89,46.8,47.15,47.54,46.74,49.25,49.77,47.54,0.536,28.8,29.16,28.5,6.771,6.938,312.7,9.54,9.21,0.0001333887,12.77,0.006800179,0.008969206,2.5E-07
"2018-04-29 21:05:00",54230,"CKVY",12.88,47.24,46.95,47.3,46.68,47.26,49.49,47.2,0.523,28.58,28.99,28.11,6.249,6.459,323.5,11.22,8.11,0,12.76,0.006800179,0.008969206,2.5E-07
"2018-04-29 21:10:00",54231,"CKVY",12.89,46.31,46.91,47.36,46.25,51.07,51.11,47.26,0.546,28.72,29.35,28.18,5.945,6.113,355.9,14.89,7.453,0,12.77,0.006800179,0.008969206,2.5E-07
"2018-04-29 21:15:00",54232,"CKVY",12.89,45.94,46.12,46.37,45.94,51.69,52,50.97,0.545,29.25,29.51,29.02,5.603,5.751,342.7,12.35,7.453,0,12.76,0.005450957,0.007455335,2.5E-07
"2018-04-29 21:20:00",54233,"CKVY",12.89,45.57,45.87,46.13,45.57,52.55,52.55,50.52,0.546,28.98,29.3,28.62,5.624,5.599,319.1,9.46,9.86,0,12.76,0.005450957,0.007455335,2.5E-07
"2018-04-29 21:25:00",54234,"CKVY",12.88,45.2,45.44,45.69,45.08,55.32,55.32,52.55,0.567,29.62,30.15,29.21,6.131,5.876,308,7.457,10.08,0,12.76,0.005450957,0.007455335,2.5E-07
"2018-04-29 21:30:00",54235,"CKVY",12.88,45.2,44.96,45.32,44.58,56.59,58.07,55.39,0.58,30.52,30.95,30.08,6.731,6.359,304.9,12.8,10.96,0,12.76,0.004395856,0.006092716,2.5E-07
"2018-04-29 21:35:00",54236,"CKVY",12.88,44.34,44.76,45.26,44.34,60.74,60.74,56.59,0.602,31.2,31.74,30.71,6.941,6.91,294.6,10.5,8.77,0,12.76,0.004395856,0.006092716,2.5E-07
"2018-04-29 21:40:00",54237,"CKVY",12.85,44.34,44.27,44.46,44.03,60.88,61.53,60.4,0.603,31.66,31.85,31.43,6.6,6.741,288.3,7.41,7.672,0,12.76,0.004395856,0.006092716,2.5E-07
"2018-04-29 21:45:00",54238,"CKVY",12.86,44.27,44.28,44.4,44.15,60.98,61.19,60.71,0.603,31.68,31.81,31.54,6.008,6.359,297.4,8.4,7.014,0,12.76,0.003872886,0.005278793,2.5E-07
"2018-04-29 21:50:00",54239,"CKVY",12.86,44.09,44.23,44.4,44.03,61.94,61.94,60.81,0.608,31.72,31.94,31.56,5.335,5.672,305.3,9.05,7.014,0,12.76,0.003872886,0.005278793,2.5E-07
"2018-04-29 21:55:00",54240,"CKVY",12.85,43.97,43.86,44.09,43.59,61.05,62.49,61.05,0.597,31.67,31.9,31.36,4.647,4.956,322.6,8.35,6.357,0,12.76,0.003872886,0.005278793,2.5E-07
"2018-04-29 22:00:00",54241,"CKVY",12.86,44.52,44.33,44.83,43.9,59.03,61.26,58.31,0.589,31.28,31.59,30.88,4.521,4.543,344.4,16.6,7.672,0,12.76,0.002276232,0.003452824,2.5E-07
"2018-04-29 22:05:00",54242,"CKVY",12.86,43.97,44.3,44.71,43.97,60.85,60.95,59.03,0.595,31.3,31.6,31.11,4.724,4.52,16.52,11.07,8.55,0,12.76,0.002276232,0.003452824,2.5E-07
"2018-04-29 22:10:00",54243,"CKVY",12.86,44.46,44.05,44.46,43.78,59.13,61.4,59.06,0.589,31.31,31.54,30.98,5.542,5.112,23.79,10.86,8.99,0,12.76,0.002276232,0.003452824,2.5E-07
"2018-04-29 22:15:00",54244,"CKVY",12.85,44.21,44.39,44.65,44.15,60.61,60.61,58.86,0.598,31.23,31.52,30.94,6.463,6.037,19.57,12.85,11.62,0,12.76,0.002585043,0.003835844,2.5E-07
"2018-04-29 22:20:00",54245,"CKVY",12.85,44.16,44.18,44.47,43.9,60.78,61.26,60.17,0.598,31.5,31.66,31.35,7.164,6.904,348.2,12.64,10.08,0,12.76,0.002585043,0.003835844,2.5E-07
"2018-04-29 22:25:00",54246,"CKVY",12.86,43.73,43.97,44.28,43.67,61.96,61.99,60.75,0.6,31.52,31.66,31.38,7.163,7.186,335.4,8.59,9.86,0,12.76,0.002585043,0.003835844,2.5E-07
"2018-04-29 22:30:00",54247,"CKVY",12.85,43.36,43.57,43.73,43.3,63.26,63.26,61.96,0.604,31.67,31.83,31.45,6.617,6.911,342.7,9.2,8.77,0,12.76,0.003823239,0.005158757,2.5E-07
"2018-04-29 22:35:00",54248,"CKVY",12.85,42.87,43.2,43.43,42.75,65.08,65.08,63.19,0.61,31.82,31.97,31.68,6.209,6.417,334.8,6.906,8.77,0,12.76,0.003823239,0.005158757,2.5E-07
"2018-04-29 22:40:00",54249,"CKVY",12.85,42.69,42.72,42.93,42.51,65.77,65.8,65.05,0.612,31.97,32.14,31.82,5.903,6.128,339.9,6.411,7.453,0,12.76,0.003823239,0.005158757,2.5E-07
"2018-04-29 22:45:00",54250,"CKVY",12.85,42.26,42.49,42.76,42.2,66.84,66.94,65.74,0.612,32.05,32.21,31.9,5.58,5.684,343.4,9.99,8.33,0,12.76,0.002434297,0.003495652,2.5E-07
"2018-04-29 22:50:00",54251,"CKVY",12.84,42.08,42.18,42.51,41.89,68,68.04,66.73,0.618,32.16,32.37,32.02,5.492,5.482,345.3,8.39,10.52,0,12.76,0.002434297,0.003495652,2.5E-07
"2018-04-29 22:55:00",54252,"CKVY",12.84,41.89,42.07,42.39,41.65,69,69.17,67.59,0.623,32.36,32.54,32.23,6,5.71,351.7,8.63,9.86,0,12.76,0.002434297,0.003495652,2.5E-07
"2018-04-29 23:00:00",54253,"CKVY",12.84,41.03,41.46,41.96,41.03,71.2,71.23,68.93,0.621,32.48,32.62,32.34,6.264,6.195,344.5,9.58,8.33,0,12.76,0.00165242,0.002511193,2.5E-07
"2018-04-29 23:05:00",54254,"CKVY",12.84,40.41,40.72,41.15,40.29,73.22,73.22,71.2,0.624,32.51,32.65,32.37,6.236,6.301,341.8,8.2,7.672,0,12.76,0.00165242,0.002511193,2.5E-07
"2018-04-29 23:10:00",54255,"CKVY",12.84,40.16,40.26,40.47,40.04,73.77,73.8,73.19,0.623,32.52,32.69,32.33,5.686,5.949,347.3,6.022,6.795,0,12.76,0.00165242,0.002511193,2.5E-07
"2018-04-29 23:15:00",54256,"CKVY",12.84,40.04,40.15,40.41,39.92,73.43,74.11,73.01,0.617,32.39,32.57,32.13,5.517,5.551,339.5,6.979,7.453,0,12.76,0.0009971361,0.001639798,2.5E-07
"2018-04-29 23:20:00",54257,"CKVY",12.82,39.3,39.72,40.16,39.24,74.97,75,73.43,0.612,32.16,32.38,31.94,4.913,5.255,351.2,10.31,5.918,0,12.76,0.0009971361,0.001639798,2.5E-07
"2018-04-29 23:25:00",54258,"CKVY",12.83,38.87,39.08,39.3,38.81,76.04,76.04,74.94,0.61,32.04,32.21,31.85,4.247,4.603,357.6,5.193,4.822,0,12.76,0.0009971361,0.001639798,2.5E-07
"2018-04-29 23:30:00",54259,"CKVY",12.82,38.62,38.76,39.05,38.5,76.76,76.79,75.9,0.61,31.96,32.22,31.79,3.619,3.95,351.4,6.571,4.603,0,12.76,-0.0002146684,0.0001479448,2.5E-07
"2018-04-29 23:35:00",54260,"CKVY",12.82,38.44,38.57,38.75,38.38,76.66,77.21,76.55,0.605,31.94,32.17,31.76,3.564,3.544,345.5,4.82,4.822,0,12.76,-0.0002146684,0.0001479448,2.5E-07
"2018-04-29 23:40:00",54261,"CKVY",12.81,38.38,38.36,38.57,38.19,77.41,77.55,76.69,0.609,31.84,32,31.62,3.586,3.556,340.9,4.899,4.822,0,12.76,-0.0002146684,0.0001479448,2.5E-07
"2018-04-29 23:45:00",54262,"CKVY",12.82,37.95,38.2,38.56,37.82,78.2,78.23,76.96,0.605,31.77,32.08,31.53,3.656,3.607,351.2,4.702,4.603,0,12.76,-0.001234149,-0.001182803,2.5E-07
"2018-04-29 23:50:00",54263,"CKVY",12.81,37.95,38,38.14,37.88,78.3,78.31,77.93,0.606,31.81,31.97,31.64,3.516,3.577,340.6,5.356,5.48,0,12.76,-0.001234149,-0.001182803,2.5E-07
"2018-04-29 23:55:00",54264,"CKVY",12.81,37.83,37.84,38.07,37.58,77.62,78.58,77.62,0.598,31.67,31.98,31.38,3.239,3.395,354.8,11.2,4.822,0,12.76,-0.001234149,-0.001182803,2.5E-07
"2018-04-30 00:00:00",54265,"CKVY",12.81,37.52,37.68,37.89,37.34,78.62,78.69,77.55,0.598,31.46,31.69,31.2,2.838,3.04,357.8,13.86,3.946,0,12.76,-0.001518753,-0.001573829,2.5E-07
"2018-04-30 00:05:00",54266,"CKVY",12.79,37.34,37.51,37.83,37.21,79.14,79.14,77.76,0.598,31.44,31.71,31.16,2.806,2.807,3.614,5.774,4.384,0,12.76,-0.001518753,-0.001573829,2.5E-07
"2018-04-30 00:10:00",54267,"CKVY",12.8,37.4,37.45,37.71,37.28,79.21,79.34,78.73,0.6,31.56,31.86,31.35,2.91,2.892,11.29,9.61,4.384,0,12.76,-0.001518753,-0.001573829,2.5E-07
"2018-04-30 00:15:00",54268,"CKVY",12.8,37.15,37.25,37.46,37.03,79.69,79.72,79.2,0.598,31.48,31.68,31.24,2.843,2.858,5.897,8.52,2.85,0,12.76,-0.002027646,-0.002289336,2.5E-07
"2018-04-30 00:20:00",54269,"CKVY",12.81,37.53,37.49,37.84,36.97,78.46,80.1,78.42,0.597,31.71,31.91,31.28,2.636,2.711,347.1,8.43,4.165,0,12.76,-0.002027646,-0.002289336,2.5E-07
"2018-04-30 00:25:00",54270,"CKVY",12.79,37.97,37.83,38.09,37.47,78.15,79.21,78.08,0.605,31.8,32.02,31.43,2.896,2.743,335.8,6.23,5.699,0,12.76,-0.002027646,-0.002289336,2.5E-07
"2018-04-30 00:30:00",54271,"CKVY",12.79,37.35,37.64,37.97,37.35,79.05,79.11,78.12,0.598,31.6,31.79,31.38,3.228,3.09,353.4,8.5,4.165,0,12.76,-0.002032012,-0.002293827,2.5E-07
"2018-04-30 00:35:00",54272,"CKVY",12.79,37.6,37.61,37.84,37.29,78.12,79.35,77.98,0.596,31.6,31.81,31.35,3.51,3.415,12.17,7.254,4.603,0,12.76,-0.002032012,-0.002293827,2.5E-07
"2018-04-30 00:40:00",54273,"CKVY",12.79,37.41,37.64,37.91,37.35,78.53,78.53,77.74,0.595,31.45,31.72,31.2,3.481,3.48,13.01,6.658,5.042,0,12.76,-0.002032012,-0.002293827,2.5E-07
"2018-04-30 00:45:00",54274,"CKVY",12.78,37.23,37.24,37.47,37.1,78.84,79.18,78.46,0.593,31.29,31.45,31.08,3.469,3.436,6.643,4.544,4.384,0,12.76,-0.001460398,-0.001497251,2.5E-07
"2018-04-30 00:50:00",54275,"CKVY",12.78,37.1,37.25,37.47,36.98,78.94,79.15,78.22,0.591,31.21,31.54,30.95,3.609,3.531,8.36,4.974,5.042,0,12.76,-0.001460398,-0.001497251,2.5E-07
"2018-04-30 00:55:00",54276,"CKVY",12.78,37.16,37.16,37.35,36.98,78.81,79.11,78.39,0.591,31.16,31.45,30.98,3.697,3.626,0.476,7.009,5.261,0,12.76,-0.001460398,-0.001497251,2.5E-07
"2018-04-30 01:00:00",54277,"CKVY",12.77,37.1,37.18,37.35,36.98,79.32,79.32,78.6,0.594,31.26,31.46,31.1,4.107,3.928,349.6,5.945,6.795,0,12.76,-0.001267848,-0.001240754,2.5E-07
"2018-04-30 01:05:00",54278,"CKVY",12.77,37.35,37.32,37.47,37.04,78.12,79.32,78.12,0.591,31.31,31.51,31.14,4.65,4.399,346.5,6.406,7.672,0,12.76,-0.001267848,-0.001240754,2.5E-07
"2018-04-30 01:10:00",54279,"CKVY",12.77,36.92,37.2,37.47,36.86,78.81,78.81,78.12,0.586,31.11,31.29,30.86,4.822,4.804,351.3,8.43,6.357,0,12.76,-0.001267848,-0.001240754,2.5E-07
"2018-04-30 01:15:00",54280,"CKVY",12.77,37.04,36.89,37.04,36.67,78.81,79.46,78.77,0.589,31.01,31.19,30.87,4.777,4.792,355.3,7.429,6.576,0,12.76,-0.0005809275,-0.0003551732,2.5E-07
"2018-04-30 01:20:00",54281,"CKVY",12.76,36.86,36.88,37.1,36.67,79.22,79.32,78.77,0.587,31.01,31.15,30.87,4.403,4.548,356.3,8.58,6.576,0,12.76,-0.0005809275,-0.0003551732,2.5E-07
"2018-04-30 01:25:00",54282,"CKVY",12.76,36.86,36.74,36.92,36.61,79.39,80,79.25,0.589,31.06,31.22,30.92,4.433,4.385,2.142,9.55,6.357,0,12.76,-0.0005809275,-0.0003551732,2.5E-07
"2018-04-30 01:30:00",54283,"CKVY",12.75,36.92,36.85,36.98,36.73,79.49,79.9,79.32,0.591,31.14,31.28,30.96,4.081,4.266,7.433,8.52,5.48,0,12.77,-0.0008326472,-0.0006793834,2.5E-07
"2018-04-30 01:35:00",54284,"CKVY",12.74,37.41,37.19,37.47,36.86,78.43,79.53,78.22,0.594,31.22,31.39,31.05,4.091,4.093,2.24,6.607,5.918,0,12.77,-0.0008326472,-0.0006793834,2.5E-07
"2018-04-30 01:40:00",54285,"CKVY",12.75,37.6,37.6,37.84,37.35,77.91,78.46,77.16,0.595,31.29,31.48,31.15,4.176,4.167,359.6,11.32,7.014,0,12.77,-0.0008326472,-0.0006793834,2.5E-07
"2018-04-30 01:45:00",54286,"CKVY",12.75,37.91,37.87,38.09,37.6,76.85,77.84,76.13,0.594,31.27,31.44,31.06,4.765,4.511,356.7,9.33,7.014,0,12.77,-0.0007522154,-0.0005620345,2.5E-07
"2018-04-30 01:50:00",54287,"CKVY",12.74,37.85,37.92,38.09,37.72,76.92,77.06,76.06,0.593,31.25,31.41,31.11,4.884,4.862,357.1,9.78,7.014,0,12.77,-0.0007522154,-0.0005620345,2.5E-07
"2018-04-30 01:55:00",54288,"CKVY",12.74,37.97,37.86,38.03,37.72,76.65,77.3,76.41,0.594,31.24,31.38,31.07,4.881,4.865,358.1,12.97,7.234,0,12.77,-0.0007522154,-0.0005620345,2.5E-07
"2018-04-30 02:00:00",54289,"CKVY",12.74,38.04,37.92,38.1,37.79,76.41,77.2,76.34,0.593,31.24,31.48,31.1,4.425,4.597,353.8,9.1,5.261,0,12.77,-0.0002691973,5.439083E-05,2.5E-07
"2018-04-30 02:05:00",54290,"CKVY",12.74,37.73,37.88,38.04,37.73,77.3,77.51,76.31,0.593,31.3,31.47,31.09,3.869,4.13,1.048,7.257,4.603,0,12.77,-0.0002691973,5.439083E-05,2.5E-07
"2018-04-30 02:10:00",54291,"CKVY",12.73,37.92,37.84,37.98,37.67,77.58,77.72,76.96,0.6,31.4,31.59,31.24,3.298,3.596,13.01,6.846,4.603,0,12.77,-0.0002691973,5.439083E-05,2.5E-07
"2018-04-30 02:15:00",54292,"CKVY",12.73,37.91,37.93,38.04,37.79,77.03,77.54,76.69,0.595,31.4,31.58,31.22,2.9,3.117,16.26,8.31,4.384,0,12.77,-0.0011812,-0.001115941,2.5E-07
"2018-04-30 02:20:00",54293,"CKVY",12.72,38.04,38.04,38.16,37.85,76.62,77.1,76.14,0.595,31.35,31.57,31.1,2.862,2.897,17.38,8.71,4.603,0,12.77,-0.0011812,-0.001115941,2.5E-07
"2018-04-30 02:25:00",54294,"CKVY",12.72,38.04,38.08,38.16,37.92,76.34,76.93,76.27,0.593,31.39,31.52,31.22,2.699,2.765,11.64,11.04,3.946,0,12.78,-0.0011812,-0.001115941,2.5E-07
"2018-04-30 02:30:00",54295,"CKVY",12.72,38.1,38.11,38.23,37.98,76.28,76.72,75.93,0.594,31.33,31.51,31.14,2.552,2.644,35.81,13.81,3.726,0,12.78,-0.001929155,-0.002146888,2.5E-07
"2018-04-30 02:35:00",54296,"CKVY",12.72,38.1,38.13,38.23,37.98,75.97,76.62,75.93,0.592,31.35,31.5,31.19,2.147,2.353,31.55,19.75,2.85,0,12.78,-0.001929155,-0.002146888,2.5E-07
"2018-04-30 02:40:00",54297,"CKVY",12.72,37.24,37.57,38.23,37.05,80.3,80.9,75.93,0.604,31.63,31.91,31.2,1.699,1.899,259,40.86,2.411,0,12.78,-0.001929155,-0.002146888,2.5E-07
"2018-04-30 02:45:00",54298,"CKVY",12.71,37.85,37.53,37.98,37.23,76.89,80.3,76.82,0.593,31.69,31.94,31.21,1.788,1.646,217.4,39.34,4.603,0,12.78,-0.002949962,-0.003676403,2.5E-07
"2018-04-30 02:50:00",54299,"CKVY",12.71,38.29,38.1,38.29,37.79,74.77,76.82,74.73,0.586,31.14,31.36,30.89,1.746,1.853,203.3,28.26,3.507,0,12.78,-0.002949962,-0.003676403,2.5E-07
"2018-04-30 02:55:00",54300,"CKVY",12.71,37.67,37.97,38.41,37.61,78.41,79.33,74.42,0.6,31.57,32.03,30.84,1.686,1.685,235.4,25.52,1.973,0,12.78,-0.002949962,-0.003676403,2.5E-07
"2018-04-30 03:00:00",54301,"CKVY",12.7,37.61,37.65,37.86,37.49,80.2,80.2,77.92,0.612,31.77,32.07,31.38,1.478,1.658,235.4,8.84,2.192,0,12.78,-0.003226284,-0.004119629,2.5E-07
"2018-04-30 03:05:00",54302,"CKVY",12.69,37.73,37.59,37.79,37.36,77.92,80.2,77.72,0.598,31.6,32.07,31.29,1.247,1.303,254.7,20.3,2.192,0,12.78,-0.003226284,-0.004119629,2.5E-07
"2018-04-30 03:10:00",54303,"CKVY",12.7,37.85,37.81,37.91,37.67,78.95,79.22,77.82,0.609,31.68,32,31.41,1.528,1.391,271.9,6.383,2.85,0,12.78,-0.003226284,-0.004119629,2.5E-07
"2018-04-30 03:15:00",54304,"CKVY",12.7,37.48,37.69,37.85,37.48,82.5,82.5,78.98,0.627,32.32,32.74,31.85,1.691,1.623,281,13.14,2.85,0,12.78,-0.003709584,-0.004915441,2.5E-07
"2018-04-30 03:20:00",54305,"CKVY",12.68,37.42,37.5,37.67,37.36,82.2,83.4,82.2,0.623,32.73,33.05,32.45,2.108,1.853,254.6,4.267,2.85,0,12.78,-0.003709584,-0.004915441,2.5E-07
"2018-04-30 03:25:00",54306,"CKVY",12.69,37.61,37.52,37.67,37.36,82,82.8,82,0.626,32.66,32.87,32.42,2.138,2.156,249.4,6.179,2.411,0,12.78,-0.003709584,-0.004915441,2.5E-07
"2018-04-30 03:30:00",54307,"CKVY",12.68,37.6,37.57,37.73,37.36,85.1,85.1,82,0.649,33.07,33.53,32.57,2.125,2.127,245.8,5.217,2.85,0,12.78,-0.003144466,-0.003957433,2.5E-07
"2018-04-30 03:35:00",54308,"CKVY",12.68,37.79,37.62,37.85,37.36,82.1,85.3,81.9,0.632,33.07,33.59,32.67,2.284,2.189,249.2,6.736,3.726,0,12.78,-0.003144466,-0.003957433,2.5E-07
"2018-04-30 03:40:00",54309,"CKVY",12.67,37.61,37.75,37.85,37.55,80.8,83.9,80.8,0.617,32.95,33.37,32.26,2.455,2.391,249.7,10.78,3.726,0,12.78,-0.003144466,-0.003957433,2.5E-07
"2018-04-30 03:45:00",54310,"CKVY",12.67,37.79,37.82,37.97,37.61,83.4,83.4,78.16,0.641,32.26,33.32,31.51,2.188,2.289,213.4,14.54,3.726,0,12.78,-0.00283972,-0.003481655,2.5E-07
"2018-04-30 03:50:00",54311,"CKVY",12.67,37.6,37.61,37.85,37.48,82.3,83.5,79.29,0.628,32.14,33.32,31.72,2.014,2.186,191.3,27.14,5.042,0,12.79,-0.00283972,-0.003481655,2.5E-07
"2018-04-30 03:55:00",54312,"CKVY",12.67,36.98,37.26,37.6,36.86,81.4,82.4,80.7,0.606,32.15,32.75,31.56,2.229,2.094,275.1,18.98,5.042,0,12.79,-0.00283972,-0.003481655,2.5E-07
"2018-04-30 04:00:00",54313,"CKVY",12.66,36.49,36.81,37.04,36.49,84,84.4,81.3,0.613,32.05,32.49,31.67,2.959,2.64,292.7,26.75,5.261,0,12.79,-0.002760866,-0.003368496,2.5E-07
"2018-04-30 04:05:00",54314,"CKVY",12.67,36.12,36.29,36.61,36.06,87.9,87.9,84,0.633,32.68,33,32.12,3.116,3.013,250.8,9.18,4.822,0,12.8,-0.002760866,-0.003368496,2.5E-07
"2018-04-30 04:10:00",54315,"CKVY",12.66,36.12,36.1,36.24,35.87,87.5,88.2,86.4,0.63,32.75,33.02,32.35,2.728,2.896,277.3,16.35,3.946,0,12.8,-0.002760866,-0.003368496,2.5E-07
"2018-04-30 04:15:00",54316,"CKVY",12.65,35.75,35.84,36.18,35.62,88.2,88.2,86.3,0.626,32.33,32.92,32.05,2.222,2.463,292.7,22.17,3.507,0,12.8,-0.002671067,-0.003205688,2.5E-07
"2018-04-30 04:20:00",54317,"CKVY",12.65,35.32,35.55,35.75,35.32,90.5,90.6,88.1,0.631,32.67,33.03,32.39,2.679,2.354,317.4,9.7,6.357,0,12.81,-0.002671067,-0.003205688,2.5E-07
"2018-04-30 04:25:00",54318,"CKVY",12.64,35.01,35.17,35.38,34.89,91.8,91.8,90.5,0.632,32.85,33.03,32.69,3.709,3.163,332.4,10.89,8.11,0,12.81,-0.002671067,-0.003205688,2.5E-07
"2018-04-30 04:30:00",54319,"CKVY",12.65,34.64,34.86,35.07,34.58,94.2,94.3,91.8,0.64,33.14,33.36,32.74,4.575,4.152,325.7,10.16,6.576,0,12.82,-0.002681346,-0.003191224,2.5E-07
"2018-04-30 04:35:00",54320,"CKVY",12.65,34.52,34.56,34.7,34.39,95.8,95.9,94.2,0.648,33.27,33.54,33.04,4.536,4.679,327.6,10.44,7.453,0,12.82,-0.002681346,-0.003191224,2.5E-07
"2018-04-30 04:40:00",54321,"CKVY",12.65,34.03,34.29,34.52,34.03,96.8,96.8,95.8,0.641,33.35,33.53,33.16,3.853,4.224,356.7,13.31,4.822,0,12.83,-0.002681346,-0.003191224,2.5E-07
"2018-04-30 04:45:00",54322,"CKVY",12.65,33.78,33.94,34.15,33.66,97.6,97.7,96.8,0.641,33.25,33.38,33.03,3.616,3.733,353.5,13,6.138,0,12.83,-0.002616171,-0.003043359,2.5E-07
"2018-04-30 04:50:00",54323,"CKVY",12.65,33.41,33.67,33.84,33.41,98.5,98.6,97.7,0.637,33.21,33.34,33.04,3.484,3.471,355.1,15.45,4.822,0,12.83,-0.002616171,-0.003043359,2.5E-07
"2018-04-30 04:55:00",54324,"CKVY",12.65,33.04,33.26,33.53,32.91,99.5,99.5,98.5,0.634,33.01,33.21,32.77,3.958,3.697,4.163,10.73,6.795,0,12.84,-0.002616171,-0.003043359,2.5E-07
"2018-04-30 05:00:00",54325,"CKVY",12.65,32.79,32.86,33.1,32.67,100.2,100.2,99.5,0.632,32.84,33,32.67,4.163,4.034,2.677,9.02,5.918,0,12.84,-0.003011101,-0.003602341,2.5E-07
"2018-04-30 05:05:00",54326,"CKVY",12.64,32.61,32.68,32.79,32.54,100.1,100.2,100,0.627,32.71,32.84,32.56,4.31,4.29,358.3,8.57,6.357,0,12.84,-0.003011101,-0.003602341,2.5E-07
"2018-04-30 05:10:00",54327,"CKVY",12.64,32.55,32.58,32.73,32.42,100.1,100.2,100,0.625,32.6,32.76,32.44,3.913,4.136,358.5,12.58,5.918,0,12.84,-0.003011101,-0.003602341,2.5E-07
"2018-04-30 05:15:00",54328,"CKVY",12.62,32.42,32.49,32.61,32.36,100.1,100.2,100,0.622,32.52,32.64,32.39,3.585,3.795,358,9.64,4.822,0,12.85,-0.002941051,-0.003483734,0.001327573
"2018-04-30 05:20:00",54329,"CKVY",12.64,32.43,32.41,32.55,32.3,100.1,100.2,100.1,0.622,32.44,32.58,32.32,3.504,3.502,0.326,10.55,5.699,0,12.85,-0.002941051,-0.003483734,0.001327573
"2018-04-30 05:25:00",54330,"CKVY",12.64,32.43,32.37,32.49,32.3,100.1,100.2,100,0.622,32.4,32.52,32.32,3.516,3.514,356.9,11.4,5.261,0,12.86,-0.002941051,-0.003483734,0.001327573
"2018-04-30 05:30:00",54331,"CKVY",12.63,32.37,32.37,32.49,32.24,100.1,100.2,100,0.621,32.4,32.52,32.27,3.657,3.519,357.3,10,5.699,0,12.86,-0.003127183,-0.003779894,0.007378649
"2018-04-30 05:35:00",54332,"CKVY",12.64,32.37,32.36,32.49,32.25,100.1,100.2,100,0.621,32.39,32.52,32.28,3.42,3.581,5,12.18,4.822,0,12.86,-0.003127183,-0.003779894,0.007378649
"2018-04-30 05:40:00",54333,"CKVY",12.63,32.43,32.41,32.49,32.31,100.1,100.2,100.1,0.622,32.44,32.53,32.34,3.394,3.408,355.1,8.39,5.042,0,12.86,-0.003127183,-0.003779894,0.007378649
"2018-04-30 05:45:00",54334,"CKVY",12.63,32.43,32.39,32.49,32.31,100.2,100.2,100.1,0.622,32.42,32.53,32.32,3.141,3.236,4.314,7.383,5.48,0,12.87,9.944091E-05,9.416535E-05,0.01887137
"2018-04-30 05:50:00",54335,"CKVY",12.63,32.43,32.39,32.49,32.25,100.1,100.2,100,0.622,32.42,32.52,32.27,3.406,3.226,7.341,10.24,5.042,0,12.87,9.944091E-05,9.416535E-05,0.01887137
"2018-04-30 05:55:00",54336,"CKVY",12.63,32.43,32.38,32.49,32.25,100.1,100.2,100.1,0.622,32.41,32.52,32.28,3.786,3.621,359.1,8.87,5.699,0,12.87,9.944091E-05,9.416535E-05,0.01887137
"2018-04-30 06:00:00",54337,"CKVY",12.63,32.31,32.35,32.43,32.25,100.1,100.2,100.1,0.619,32.38,32.47,32.26,3.896,3.934,356.5,10.16,4.822,0,12.87,9.801476E-05,9.232214E-05,0.04292652
"2018-04-30 06:05:00",54338,"CKVY",12.61,32.31,32.32,32.43,32.19,100.1,100.2,100.1,0.619,32.35,32.46,32.2,3.796,3.831,349.3,8.19,4.822,0,12.88,9.801476E-05,9.232214E-05,0.04292652
"2018-04-30 06:10:00",54339,"CKVY",12.62,32.25,32.3,32.43,32.19,100.1,100.2,100.1,0.618,32.33,32.46,32.21,3.31,3.559,350.8,6.729,3.726,0.01745733,12.88,9.801476E-05,9.232214E-05,0.04292652
"2018-04-30 06:15:00",54340,"CKVY",12.62,32.31,32.3,32.43,32.19,100.1,100.2,100.1,0.619,32.33,32.46,32.2,3.19,3.202,351.4,8.85,4.165,0.1015771,12.88,0.0001139896,0.0001095933,0.07916889
"2018-04-30 06:20:00",54341,"CKVY",12.62,32.31,32.32,32.43,32.19,100.1,100.2,100.1,0.619,32.34,32.47,32.21,2.849,3.056,351.7,9.97,3.726,0.2156103,12.89,0.0001139896,0.0001095933,0.07916889
"2018-04-30 06:25:00",54342,"CKVY",12.62,32.31,32.32,32.43,32.19,100.1,100.2,100.1,0.619,32.35,32.47,32.21,2.843,2.781,2.639,6.35,4.384,0.3706356,12.89,0.0001139896,0.0001095933,0.07916889
"2018-04-30 06:30:00",54343,"CKVY",12.62,32.31,32.33,32.43,32.19,100.1,100.2,100.1,0.619,32.35,32.46,32.22,2.819,2.836,5.918,5.49,4.165,0.6753051,12.89,0.0001942322,0.0001967596,0.1203541
"2018-04-30 06:35:00",54344,"CKVY",12.62,32.31,32.31,32.43,32.19,100.1,100.2,100.1,0.619,32.34,32.46,32.22,3.09,2.967,3.883,7.367,4.603,1.227015,12.89,0.0001942322,0.0001967596,0.1203541
"2018-04-30 06:40:00",54345,"CKVY",12.62,32.25,32.3,32.43,32.19,100.1,100.2,100.1,0.618,32.33,32.47,32.21,3.252,3.244,353.4,11.11,4.603,2.4377,12.9,0.0001942322,0.0001967596,0.1203541
"2018-04-30 06:45:00",54346,"CKVY",12.62,32.25,32.28,32.37,32.13,100.1,100.2,100.1,0.617,32.31,32.41,32.16,3.307,3.283,343.7,5.82,4.384,5.259388,12.9,0.0008289733,0.0008696694,0.1641886
"2018-04-30 06:50:00",54347,"CKVY",12.62,32.31,32.29,32.44,32.13,100.1,100.2,100.1,0.619,32.32,32.47,32.15,3.08,3.134,338.5,6.093,3.726,9.945126,12.93,0.0008289733,0.0008696694,0.1641886
"2018-04-30 06:55:00",54348,"CKVY",12.62,32.25,32.29,32.38,32.13,100.1,100.2,100.1,0.618,32.32,32.41,32.16,2.962,3.011,343.2,7.869,4.165,15.02745,12.96,0.0008289733,0.0008696694,0.1641886
"2018-04-30 07:00:00",54349,"CKVY",12.62,32.32,32.27,32.38,32.13,100.1,100.2,100.1,0.619,32.3,32.41,32.16,3.153,3.085,347.7,7.315,5.042,19.4745,12.97,0.00223845,0.002366584,0.2094976
"2018-04-30 07:05:00",54350,"CKVY",12.62,32.32,32.3,32.38,32.13,100.1,100.2,100.1,0.62,32.33,32.41,32.16,3.37,3.301,355.5,9.13,4.822,23.46587,12.97,0.00223845,0.002366584,0.2094976
"2018-04-30 07:10:00",54351,"CKVY",12.62,32.32,32.26,32.38,32.13,100.1,100.2,100.1,0.62,32.29,32.42,32.16,3.88,3.597,349.7,7.767,6.138,26.31044,12.98,0.00223845,0.002366584,0.2094976
"2018-04-30 07:15:00",54352,"CKVY",12.62,32.32,32.27,32.38,32.13,100.1,100.2,100.1,0.62,32.3,32.42,32.17,4.044,3.916,354.8,9.55,6.795,25.99423,12.98,0.002491226,0.002631264,0.2555411
"2018-04-30 07:20:00",54353,"CKVY",12.62,32.26,32.26,32.32,32.13,100.1,100.2,100.1,0.618,32.29,32.36,32.15,4.753,4.359,355.6,9.01,7.891,23.25258,12.98,0.002491226,0.002631264,0.2555411
"2018-04-30 07:25:00",54354,"CKVY",12.62,32.26,32.28,32.38,32.2,100.1,100.2,100,0.618,32.31,32.42,32.21,5.069,4.947,358.4,9.05,7.453,22.33833,12.98,0.002491226,0.002631264,0.2555411
"2018-04-30 07:30:00",54355,"CKVY",12.62,32.32,32.32,32.44,32.2,100.1,100.2,100.1,0.62,32.35,32.49,32.22,5.536,5.266,0.911,8.73,7.453,24.70032,12.99,0.002605926,0.002745345,0.3017782
"2018-04-30 07:35:00",54356,"CKVY",12.63,32.44,32.39,32.51,32.26,100.1,100.2,100.1,0.622,32.42,32.54,32.28,5.669,5.629,359.2,9.61,7.891,32.3634,12.99,0.002605926,0.002745345,0.3017782
"2018-04-30 07:40:00",54357,"CKVY",12.62,32.57,32.49,32.69,32.32,100.1,100.2,100.1,0.626,32.52,32.73,32.36,5.451,5.548,355,10.6,6.795,41.11003,12.99,0.002605926,0.002745345,0.3017782
"2018-04-30 07:45:00",54358,"CKVY",12.61,32.57,32.56,32.69,32.45,100.1,100.2,100.1,0.626,32.59,32.73,32.46,5.382,5.46,350.2,10.1,7.672,45.79263,13,0.004211095,0.004441538,0.3476912
"2018-04-30 07:50:00",54359,"CKVY",12.62,32.45,32.48,32.63,32.32,100.1,100.2,100.1,0.623,32.51,32.66,32.36,5.232,5.296,353.8,9.73,7.234,43.00637,13.01,0.004211095,0.004441538,0.3476912
"2018-04-30 07:55:00",54360,"CKVY",12.62,32.45,32.44,32.57,32.32,100.1,100.2,100.1,0.623,32.47,32.6,32.35,5.678,5.404,352.8,8.1,9.21,37.10994,13.02,0.004211095,0.004441538,0.3476912
"2018-04-30 08:00:00",54361,"CKVY",12.62,32.38,32.42,32.51,32.32,100.1,100.2,100.1,0.621,32.45,32.54,32.34,6.174,6.036,349.5,9.98,9.43,37.68182,13.02,0.003624412,0.003820021,0.3931508
"2018-04-30 08:05:00",54362,"CKVY",12.62,32.45,32.41,32.51,32.26,100.1,100.2,100,0.623,32.44,32.55,32.27,6.167,6.179,352.4,13.37,8.33,42.96126,13.02,0.003624412,0.003820021,0.3931508
"2018-04-30 08:10:00",54363,"CKVY",12.62,32.51,32.45,32.63,32.26,100.1,100.2,100.1,0.624,32.48,32.66,32.28,6.03,6.14,346,11.96,7.891,51.72335,13.02,0.003624412,0.003820021,0.3931508
"2018-04-30 08:15:00",54364,"CKVY",12.64,32.51,32.56,32.69,32.45,100.1,100.2,100.1,0.624,32.59,32.73,32.47,5.608,5.714,339.2,7.381,7.672,64.30267,13.03,0.006426166,0.006783513,0.4376973
"2018-04-30 08:20:00",54365,"CKVY",12.64,32.69,32.66,32.75,32.51,100.1,100.2,100.1,0.629,32.69,32.79,32.53,5.78,5.725,350.8,10.82,7.672,81.42538,13.03,0.006426166,0.006783513,0.4376973
"2018-04-30 08:25:00",54366,"CKVY",12.64,32.75,32.7,32.82,32.57,100.1,100.2,100,0.63,32.73,32.85,32.59,5.524,5.644,355.4,9.59,6.795,95.69855,13.03,0.006426166,0.006783513,0.4376973
"2018-04-30 08:30:00",54367,"CKVY",12.65,32.75,32.7,32.82,32.57,100.1,100.2,100.1,0.63,32.74,32.86,32.6,5.678,5.598,346.9,11.16,7.891,101.4309,13.03,0.009216614,0.009741418,0.4809462
"2018-04-30 08:35:00",54368,"CKVY",12.65,32.69,32.74,32.82,32.63,100.1,100.2,100,0.629,32.77,32.86,32.66,5.558,5.621,345.6,9.54,7.672,101.3871,13.04,0.009216614,0.009741418,0.4809462
"2018-04-30 08:40:00",54369,"CKVY",12.64,32.69,32.71,32.82,32.57,100.1,100.2,100.1,0.629,32.74,32.85,32.59,5.66,5.608,353.7,7.835,7.234,98.82217,13.04,0.009216614,0.009741418,0.4809462
"2018-04-30 08:45:00",54370,"CKVY",12.64,32.75,32.69,32.82,32.57,100.1,100.2,100.1,0.63,32.72,32.86,32.59,5.461,5.587,348.6,9.36,7.891,93.54636,13.04,0.008200727,0.00866609,0.5229149
"2018-04-30 08:50:00",54371,"CKVY",12.64,32.82,32.71,32.82,32.57,100.1,100.2,100,0.632,32.75,32.86,32.59,5.236,5.338,354.1,9.07,7.453,87.75203,13.04,0.008200727,0.00866609,0.5229149
"2018-04-30 08:55:00",54372,"CKVY",12.65,32.63,32.74,32.82,32.63,100.1,100.2,100.1,0.627,32.77,32.86,32.67,5.151,5.194,351.9,10.84,7.014,85.65181,13.04,0.008200727,0.00866609,0.5229149
"2018-04-30 09:00:00",54373,"CKVY",12.64,32.75,32.77,32.88,32.69,100.2,100.2,100.1,0.631,32.8,32.91,32.71,5.052,5.036,352,13.38,8.77,86.15898,13.04,0.007970485,0.008426934,0.5632415
"2018-04-30 09:05:00",54374,"CKVY",12.64,32.82,32.8,32.94,32.63,100.1,100.2,100,0.632,32.83,32.97,32.66,5.429,5.274,354.5,9.21,8.77,85.63776,13.05,0.007970485,0.008426934,0.5632415
"2018-04-30 09:10:00",54375,"CKVY",12.65,32.82,32.85,32.94,32.69,100.1,100.2,100,0.632,32.88,32.97,32.73,5.241,5.36,358.1,9.93,7.014,84.02521,13.05,0.007970485,0.008426934,0.5632415
"2018-04-30 09:15:00",54376,"CKVY",12.66,32.82,32.84,32.94,32.69,100.1,100.2,100.1,0.632,32.87,32.97,32.73,5.066,5.242,357.4,12.49,7.453,87.41177,13.05,0.008478965,0.008964711,0.601654
"2018-04-30 09:20:00",54377,"CKVY",12.68,33,32.96,33.06,32.75,100.1,100.2,100,0.637,32.99,33.11,32.78,4.703,4.734,336.7,12.74,7.014,101.1926,13.06,0.008478965,0.008964711,0.601654
"2018-04-30 09:25:00",54378,"CKVY",12.7,33.19,33.08,33.19,32.88,100.1,100.2,100.1,0.642,33.11,33.23,32.9,5.047,4.85,328,9.52,8.11,124.0308,13.06,0.008478965,0.008964711,0.601654
"2018-04-30 09:30:00",54379,"CKVY",12.71,33.37,33.29,33.43,33.06,100.1,100.2,100.1,0.646,33.32,33.48,33.1,5.297,5.152,327.4,11.15,7.672,151.4481,13.06,0.01559479,0.01651012,0.637823
"2018-04-30 09:35:00",54380,"CKVY",12.75,33.56,33.48,33.68,33.31,100.1,100.2,100.1,0.651,33.51,33.72,33.34,5.794,5.607,332.4,9.73,9.64,181.3055,13.07,0.01559479,0.01651012,0.637823
"2018-04-30 09:40:00",54381,"CKVY",12.76,33.68,33.62,33.74,33.5,100.1,100.2,100.1,0.654,33.66,33.78,33.52,6.182,6.022,330.7,10.05,10.3,202.5538,13.07,0.01559479,0.01651012,0.637823
"2018-04-30 09:45:00",54382,"CKVY",12.78,33.8,33.69,33.8,33.56,100.1,100.2,100.1,0.658,33.72,33.85,33.58,6.735,6.511,330.8,12.82,10.52,205.4691,13.07,0.01798643,0.01902101,0.6715205
"2018-04-30 09:50:00",54383,"CKVY",12.8,33.93,33.76,33.93,33.56,99.7,100.2,99.7,0.658,33.78,33.9,33.58,7.259,6.968,324,10.7,11.84,192.8654,13.07,0.01798643,0.01902101,0.6715205
"2018-04-30 09:55:00",54384,"CKVY",12.81,33.8,33.82,33.93,33.68,98.7,99.8,98.7,0.648,33.6,33.88,33.36,8.14,7.679,316.7,7.395,13.37,177.2999,13.07,0.01798643,0.01902101,0.6715205
"2018-04-30 10:00:00",54385,"CKVY",12.82,33.8,33.77,33.87,33.62,98.2,98.7,98.1,0.645,33.36,33.53,33.18,8.75,8.39,313.1,7.862,12.49,167.6898,13.08,0.01426978,0.01523323,0.7033138
"2018-04-30 10:05:00",54386,"CKVY",12.82,33.93,33.79,33.93,33.62,97.3,98.4,97.2,0.642,33.27,33.44,33.06,9.28,9.07,318.2,9.86,13.81,161.1008,13.08,0.01426978,0.01523323,0.7033138
"2018-04-30 10:10:00",54387,"CKVY",12.82,33.8,33.88,33.99,33.74,94.9,97.5,94.9,0.623,33.09,33.35,32.51,9.5,9.24,311.2,10.97,17.1,154.5395,13.08,0.01426978,0.01523323,0.7033138
"2018-04-30 10:15:00",54388,"CKVY",12.81,33.8,33.85,33.93,33.68,93.6,94.9,93.6,0.615,32.34,32.62,32.11,10.32,10.01,300.9,14.39,18.85,142.898,13.08,0.01186429,0.01330555,0.7331845
"2018-04-30 10:20:00",54389,"CKVY",12.78,33.62,33.71,33.87,33.56,93.3,94.2,92.9,0.608,32.05,32.33,31.73,11.58,10.9,295.3,8.86,18.63,119.4333,13.08,0.01186429,0.01330555,0.7331845
"2018-04-30 10:25:00",54390,"CKVY",12.76,33.43,33.47,33.68,33.31,93.7,94.7,93.3,0.606,31.93,32.21,31.7,13,12.34,297.2,8.22,21.26,88.90182,13.08,0.01186429,0.01330555,0.7331845
"2018-04-30 10:30:00",54391,"CKVY",12.73,33.37,33.45,33.56,33.31,93.4,94.2,92.8,0.603,31.77,32.01,31.53,13.84,13.33,298.3,9.38,20.17,64.68513,13.08,0.006403962,0.008315063,0.7606974
"2018-04-30 10:35:00",54392,"CKVY",12.7,33.31,33.32,33.43,33.19,94.6,95,93.4,0.609,31.9,32.14,31.59,13.16,13.51,299.2,8.78,16.44,51.08282,13.08,0.006403962,0.008315063,0.7606974
"2018-04-30 10:40:00",54393,"CKVY",12.7,33.06,33.25,33.43,33.06,95.8,95.9,94.3,0.611,31.96,32.18,31.75,12.28,12.86,303.3,9.47,18.41,44.5838,13.08,0.006403962,0.008315063,0.7606974
"2018-04-30 10:45:00",54394,"CKVY",12.69,33.13,33.14,33.25,33,96.9,96.9,95.8,0.619,32.25,32.39,31.99,11.56,11.89,307,8.58,18.19,39.37827,13.08,0.004434731,0.005863721,0.7842268
"2018-04-30 10:50:00",54395,"CKVY",12.68,32.94,33.05,33.19,32.82,98.8,98.8,96.9,0.626,32.44,32.75,32.25,12.01,11.95,311.1,8.88,20.17,36.72998,13.08,0.004434731,0.005863721,0.7842268
"2018-04-30 10:55:00",54396,"CKVY",12.7,32.94,32.93,33.06,32.82,99.8,99.8,98.7,0.633,32.75,32.92,32.59,12.01,11.99,310.6,9.11,17.32,41.7299,13.08,0.004434731,0.005863721,0.7842268
"2018-04-30 11:00:00",54397,"CKVY",12.73,32.94,32.91,33.06,32.82,100.1,100.2,99.8,0.635,32.93,33.09,32.76,11.72,11.82,317.2,8.63,16.66,57.04527,13.08,0.005291531,0.005824382,0.8041768
"2018-04-30 11:05:00",54398,"CKVY",12.77,32.88,32.91,33,32.82,100.1,100.2,100,0.633,32.94,33.04,32.82,10.82,11.22,325.3,9.25,14.69,80.25905,13.08,0.005291531,0.005824382,0.8041768
"2018-04-30 11:10:00",54399,"CKVY",12.81,32.94,32.92,33.06,32.69,100.1,100.2,100.1,0.635,32.95,33.1,32.71,9.79,10.3,331.5,9.04,15.12,106.4358,13.08,0.005291531,0.005824382,0.8041768
"2018-04-30 11:15:00",54400,"CKVY",12.89,33,32.97,33.13,32.82,100.1,100.2,100,0.637,33,33.15,32.84,8.73,9.33,334.4,10.03,11.62,135.6569,13.08,0.01160004,0.01221007,0.8214961
"2018-04-30 11:20:00",54401,"CKVY",13,33.19,33.08,33.19,32.88,100.1,100.2,100.1,0.642,33.11,33.23,32.91,7.873,8.23,344.3,11.47,10.96,173.1291,13.09,0.01160004,0.01221007,0.8214961
"2018-04-30 11:25:00",54402,"CKVY",13.17,33.06,33.15,33.31,33,100.1,100.2,100,0.638,33.18,33.35,33.04,7.684,7.754,340.5,9.78,11.62,223.8561,13.09,0.01160004,0.01221007,0.8214961
"2018-04-30 11:30:00",54403,"CKVY",13.44,33.19,33.15,33.25,33,100.1,100.2,100.1,0.642,33.18,33.29,33.02,7.957,7.848,341,12.22,12.93,287.7213,13.1,0.02546535,0.02688885,0.8357398
"2018-04-30 11:35:00",54404,"CKVY",13.96,33.56,33.35,33.68,33.06,100.1,100.1,100.1,0.651,33.39,33.7,33.09,8.39,8.18,339.2,9.77,13.59,352.4525,13.1,0.02546535,0.02688885,0.8357398
"2018-04-30 11:40:00",54405,"CKVY",13.8,34.3,33.9,34.36,33.5,100.1,100.2,100.1,0.671,33.93,34.4,33.52,8.58,8.45,336.7,8.96,12.28,438.5613,13.11,0.02546535,0.02688885,0.8357398
"2018-04-30 11:45:00",54406,"CKVY",13.72,34.36,34.32,34.67,34.11,100.1,100.2,100,0.672,34.35,34.72,34.13,8.55,8.47,339,10.94,12.28,532.5524,13.11,0.04389358,0.04635078,0.846136
"2018-04-30 11:50:00",54407,"CKVY",13.67,34.67,34.54,34.86,34.11,100.1,100.2,100,0.681,34.57,34.89,34.13,8.49,8.5,338.9,11.16,13.15,617.1085,13.12,0.04389358,0.04635078,0.846136
"2018-04-30 11:55:00",54408,"CKVY",13.64,34.55,34.87,35.41,34.55,100,100.2,99.9,0.676,34.9,35.45,34.52,8.84,8.62,339,12.11,15.12,682.8588,13.12,0.04389358,0.04635078,0.846136
"2018-04-30 12:00:00",54409,"CKVY",13.62,35.72,35.13,35.78,34.48,100.1,100.2,99.9,0.71,35.15,35.82,34.45,9.24,9.14,335.4,10.92,13.37,722.9791,13.12,0.05699275,0.06018334,0.852949
"2018-04-30 12:05:00",54410,"CKVY",13.61,35.54,35.16,35.72,34.79,100.1,100.2,99.3,0.705,35.11,35.76,34.65,9.86,9.67,339.4,11.34,15.12,763.8752,13.12,0.05699275,0.06018334,0.852949
"2018-04-30 12:10:00",54411,"CKVY",13.6,36.03,35.57,36.28,35.04,99.4,100.1,98.6,0.713,35.39,36.18,34.89,10.06,10.1,339.7,11.23,14.91,793.9637,13.12,0.05699275,0.06018334,0.852949
"2018-04-30 12:15:00",54412,"CKVY",13.58,36.22,36.34,36.9,35.72,99,100.2,98.3,0.716,36.18,36.93,35.3,9.89,9.89,335,11.89,13.15,841.2768,13.12,0.06294795,0.06656303,0.8567827
"2018-04-30 12:20:00",54413,"CKVY",13.59,36.4,36.12,36.52,35.66,99.7,99.7,98.3,0.726,35.89,36.45,35.24,9.34,9.55,330.3,13.28,12.93,832.4026,13.13,0.06294795,0.06656303,0.8567827
"2018-04-30 12:25:00",54414,"CKVY",13.59,36.27,36.54,37.2,36.15,94.9,100.1,94.3,0.688,35.96,37.24,34.67,9.46,9.16,310.2,11.99,17.54,771.9903,13.13,0.06294795,0.06656303,0.8567827
"2018-04-30 12:30:00",54415,"CKVY",13.6,36.39,36.2,36.51,35.77,95.5,95.9,93.3,0.695,34.87,35.47,34.02,10.54,10.16,307.3,10.18,18.63,641.837,13.13,0.0462778,0.0494933,0.8580974
"2018-04-30 12:35:00",54416,"CKVY",13.59,36.51,36.26,36.51,36.02,94.7,95.6,93.2,0.693,34.76,35.32,34.3,11.6,11.06,313,10.19,16.66,539.7814,13.13,0.0462778,0.0494933,0.8580974
"2018-04-30 12:40:00",54417,"CKVY",13.6,36.76,36.62,37.25,36.14,92.4,95.3,92.2,0.682,34.98,36.03,34.17,12.59,12.28,313.9,7.954,19.07,495.4739,13.13,0.0462778,0.0494933,0.8580974
"2018-04-30 12:45:00",54418,"CKVY",13.6,37.38,37.23,37.69,36.64,92.3,95.6,92.1,0.698,35.52,36.49,34.62,13,12.62,312.5,9.61,19.51,555.9718,13.13,0.04571519,0.0498544,0.8567028
"2018-04-30 12:50:00",54419,"CKVY",13.61,37.5,37.29,37.81,36.88,88.9,92.6,88.9,0.676,34.88,35.86,34.29,13.92,13.49,315,8.07,19.95,652.739,13.13,0.04571519,0.0498544,0.8567028
"2018-04-30 12:55:00",54420,"CKVY",13.61,38.43,37.91,38.86,37.38,90.3,92.9,87.7,0.712,35.18,36.97,34.07,14,14.02,314.5,12.49,19.73,759.6163,13.13,0.04571519,0.0498544,0.8567028
"2018-04-30 13:00:00",54421,"CKVY",13.62,38.74,38.73,39.35,38.06,89.3,93.7,87.5,0.713,36.06,37.63,34.75,13.9,13.95,319.5,13.23,19.73,818.6829,13.13,0.06249275,0.06876359,0.8510457
"2018-04-30 13:05:00",54422,"CKVY",13.63,38.67,38.88,39.6,38.36,91.1,93.6,88.6,0.725,36.37,37.92,35.31,12.99,13.48,328.4,12.09,17.54,843.127,13.13,0.06249275,0.06876359,0.8510457
"2018-04-30 13:10:00",54423,"CKVY",13.64,39.84,39.11,40.15,38.48,88.7,93.1,85.8,0.74,36.39,37.89,34.98,12.52,12.58,317.2,11.9,20.6,805.7343,13.13,0.06249275,0.06876359,0.8510457
"2018-04-30 13:15:00",54424,"CKVY",13.64,39.53,39.32,39.84,38.91,84.6,89.4,83.7,0.697,35.5,36.82,34.53,12.9,12.83,303.2,10.03,21.48,776.257,13.13,0.06086729,0.06748749,0.8416008
"2018-04-30 13:20:00",54425,"CKVY",13.65,39.71,39.62,40.45,39.09,82.1,87.8,81.6,0.681,35.35,37.09,33.97,13.67,13.3,310.8,12.22,21.26,770.5246,13.13,0.06086729,0.06748749,0.8416008
"2018-04-30 13:25:00",54426,"CKVY",13.66,40.7,40.16,41.19,39.34,82,89.2,81.1,0.706,35.87,38.16,34.33,14.03,14.03,313.8,12.11,20.82,793.9305,13.13,0.06086729,0.06748749,0.8416008
"2018-04-30 13:30:00",54427,"CKVY",13.66,40.07,40.33,41.19,39.52,81.8,85.9,77.95,0.688,35.21,37.24,33.74,14.13,14,309.5,11.25,21.26,779.7584,13.13,0.06383585,0.07246035,0.8304763
"2018-04-30 13:35:00",54428,"CKVY",13.67,39.7,40.19,40.81,39.58,78.84,85.1,75.93,0.653,34.65,36.51,32.97,13.99,13.95,307.4,11.51,19.51,768.024,13.13,0.06383585,0.07246035,0.8304763
"2018-04-30 13:40:00",54429,"CKVY",13.67,41.43,40.4,41.43,39.51,81.7,85.4,77.54,0.724,34.84,36.94,33.15,13.28,13.69,310.6,13.39,16.44,727.5585,13.13,0.06383585,0.07246035,0.8304763
"2018-04-30 13:45:00",54430,"CKVY",13.68,41.68,41.44,42.23,40.75,80.6,84.8,75.17,0.722,35.52,37.75,33.56,11.71,12.45,307.8,14.5,18.85,775.3961,13.13,0.06709293,0.0770419,0.8159797
"2018-04-30 13:50:00",54431,"CKVY",13.69,40.38,40.97,42.17,39.95,77.5,81.3,72.77,0.66,34.33,36.79,32.4,11.26,11.44,306.9,11.84,17.76,749.226,13.13,0.06709293,0.0770419,0.8159797
"2018-04-30 13:55:00",54432,"CKVY",13.69,40.93,40.32,40.93,39.7,79.49,80.2,74.41,0.691,33.74,35.09,32.48,11,11.07,296.2,11.1,16.44,698.4095,13.13,0.06709293,0.0770419,0.8159797
"2018-04-30 14:00:00",54433,"CKVY",13.7,40.69,41.05,41.74,40.69,73.14,82.4,73.14,0.63,34.57,36.7,32.77,11.27,11.11,309.8,12.31,16,587.8407,13.13,0.05290807,0.06229955,0.7986932
"2018-04-30 14:05:00",54434,"CKVY",13.71,40.07,40.19,40.69,39.82,76.64,78.39,72.52,0.644,33.09,34.14,32.02,10.59,11.01,306.9,15.33,15.56,510.1929,13.13,0.05290807,0.06229955,0.7986932
"2018-04-30 14:10:00",54435,"CKVY",13.72,39.45,39.89,40.56,39.08,77.5,78.94,73.9,0.636,33.02,34.41,31.59,10.47,10.43,326.1,12.58,16,452.8793,13.13,0.05290807,0.06229955,0.7986932
"2018-04-30 14:15:00",54436,"CKVY",13.72,39.7,39.72,40.07,39.39,76.54,79.18,74.55,0.634,32.99,34.08,32.12,10.08,10.4,325.8,10.99,14.47,376.6906,13.13,0.03763451,0.04614702,0.7787772
"2018-04-30 14:20:00",54437,"CKVY",13.73,39.39,39.6,40.01,39.08,80.1,80.2,75.85,0.656,33.18,34.21,32.39,9.65,9.83,315,18.06,14.03,307.9088,13.13,0.03763451,0.04614702,0.7787772
"2018-04-30 14:25:00",54438,"CKVY",13.74,39.08,39.25,39.64,38.71,76.26,81.9,74.52,0.617,33,34.48,31.39,9.03,9.3,310.8,13.93,13.37,272.0731,13.12,0.03763451,0.04614702,0.7787772
"2018-04-30 14:30:00",54439,"CKVY",13.75,39.02,39.46,39.82,38.96,81.7,82,75.03,0.66,33.2,34.07,32.27,9.08,8.96,312.6,16.99,14.03,248.8685,13.12,0.02941289,0.03645994,0.7544853
"2018-04-30 14:35:00",54440,"CKVY",13.76,37.84,38.44,39.02,37.78,80.4,83,76.33,0.62,32.98,34.02,31.49,9.59,9.32,325,11.22,15.12,242.6659,13.12,0.02941289,0.03645994,0.7544853
"2018-04-30 14:40:00",54441,"CKVY",13.76,38.15,38.07,38.46,37.72,85,87.3,80.5,0.663,33.77,34.9,32.37,9.56,9.62,320.1,13.05,11.62,239.1477,13.12,0.02941289,0.03645994,0.7544853
"2018-04-30 14:45:00",54442,"CKVY",13.77,38.51,38.32,38.7,37.9,86.8,89,84.8,0.687,34.82,35.64,33.82,8.73,9.21,329.9,15.1,9.86,259.8236,13.12,0.02903608,0.03447079,0.726719
"2018-04-30 14:50:00",54443,"CKVY",13.77,38.83,38.46,38.83,38.02,85.4,86.9,83.4,0.684,34.44,35.25,33.51,7.737,8.21,325.2,12.6,11.4,287.656,13.12,0.02903608,0.03447079,0.726719
"2018-04-30 14:55:00",54444,"CKVY",13.78,38.58,38.7,39.51,38.02,86.7,88.4,79.86,0.687,34.39,36.27,32.68,7.281,7.61,315.2,16.46,12.06,297.567,13.12,0.02903608,0.03447079,0.726719
"2018-04-30 15:00:00",54445,"CKVY",13.78,37.84,38.41,39.01,37.84,85.6,90,85.5,0.659,35.17,36.32,33.9,7.507,7.368,331.2,11.68,12.28,289.3232,13.12,0.02996684,0.03463835,0.696228
"2018-04-30 15:05:00",54446,"CKVY",13.78,38.39,38.18,38.58,37.59,88.3,90,84.9,0.696,34.82,35.77,33.68,7.317,7.46,341.2,12.38,10.74,290.4455,13.12,0.02996684,0.03463835,0.696228
"2018-04-30 15:10:00",54447,"CKVY",13.79,38.64,38.58,39.08,37.96,84.1,90.8,84.1,0.669,34.95,36.56,34.26,7.632,7.295,323.8,15.41,13.59,310.8079,13.12,0.02996684,0.03463835,0.696228
"2018-04-30 15:15:00",54448,"CKVY",13.8,38.95,38.58,39.08,38.27,84.7,86.9,82.1,0.682,34.17,35.52,33.37,8.33,8.06,332.8,11.09,15.56,325.8056,13.12,0.03341702,0.03820978,0.664064
"2018-04-30 15:20:00",54449,"CKVY",13.8,39.39,39.08,39.76,38.4,82,86.7,81.6,0.671,34.62,35.87,33.46,8.53,8.47,329.5,12.84,13.59,355.5713,13.12,0.03341702,0.03820978,0.664064
"2018-04-30 15:25:00",54450,"CKVY",13.8,40.68,40.15,40.93,39.33,77.43,84.3,75.17,0.667,34.42,35.53,33.09,8.91,8.82,305.2,18.66,13.59,400.7623,13.12,0.03341702,0.03820978,0.664064
"2018-04-30 15:30:00",54451,"CKVY",13.8,40.07,40.06,40.68,39.7,75.37,78.43,72.52,0.634,32.97,34.36,31.6,9.04,8.8,313.1,13.05,16,437.9789,13.12,0.04395081,0.05119679,0.6300861
"2018-04-30 15:35:00",54452,"CKVY",13.78,40.69,40.33,40.69,40.01,75.58,76.4,72.35,0.651,32.85,33.81,32.07,10.21,9.62,314.7,16.45,16.44,443.6846,13.12,0.04395081,0.05119679,0.6300861
"2018-04-30 15:40:00",54453,"CKVY",13.8,40.81,40.51,40.99,40.13,71.8,76.33,71.73,0.621,32.85,33.89,31.81,10.47,10.35,318.1,14.6,15.34,435.6803,13.12,0.04395081,0.05119679,0.6300861
"2018-04-30 15:45:00",54454,"CKVY",13.8,39.88,40.8,41.24,39.82,69.78,74.82,68.03,0.583,32.5,33.86,30.41,10.44,10.54,310.6,16.28,17.1,427.569,13.12,0.04424302,0.05375529,0.5944232
"2018-04-30 15:50:00",54455,"CKVY",13.8,41.18,40.7,41.43,39.76,72.32,76.16,69.71,0.635,32.72,34.29,30.79,9.41,9.91,323.8,17.1,12.06,434.9331,13.12,0.04424302,0.05375529,0.5944232
"2018-04-30 15:55:00",54456,"CKVY",13.79,41.55,41.36,42.17,40.56,71.01,75.17,69.4,0.632,33.36,34.64,31.47,8.55,9.01,325.5,17.9,11.4,459.8052,13.12,0.04424302,0.05375529,0.5944232
"2018-04-30 16:00:00",54457,"CKVY",13.79,41.86,41.81,42.54,40.93,71.25,75.24,68.44,0.642,33.56,35.15,31.78,7.709,8.14,305.1,12.87,11.62,502.1933,13.12,0.05211845,0.06186369,0.5551524
"2018-04-30 16:05:00",54458,"CKVY",13.79,42.29,41.8,42.41,41.3,74.41,76.26,68.61,0.682,33.51,35.36,32.09,7.228,7.51,303.7,20.28,9.43,522.7122,13.12,0.05211845,0.06186369,0.5551524
"2018-04-30 16:10:00",54459,"CKVY",13.78,41.6,41.61,42.41,40.86,71.86,75.78,67.4,0.641,33.3,34.86,31.38,7.215,7.155,269.6,18.3,14.69,523.4868,13.13,0.05211845,0.06186369,0.5551524
"2018-04-30 16:15:00",54460,"CKVY",13.78,41.66,41.32,41.73,40.55,72.69,78.11,70.42,0.65,33.47,35.24,31.99,6.787,7.03,285.7,11.19,10.52,533.0157,13.13,0.05394685,0.06295112,0.5143226
"2018-04-30 16:20:00",54461,"CKVY",13.78,41.04,41.53,41.97,40.98,67.54,73.23,67.4,0.59,32.5,33.86,31.06,6.592,6.636,291.6,21.21,10.52,535.8947,13.13,0.05394685,0.06295112,0.5143226
"2018-04-30 16:25:00",54462,"CKVY",13.78,42.22,41.69,42.46,40.92,67.85,73.75,65.96,0.62,32.45,34.04,31.09,7.074,6.71,301.1,18.44,12.71,527.1871,13.13,0.05394685,0.06295112,0.5143226
"2018-04-30 16:30:00",54463,"CKVY",13.77,42.53,42.2,42.65,41.6,69.94,71.72,65.61,0.647,32.42,33.97,31.17,7.687,7.465,291,17.45,13.37,510.4614,13.13,0.05246752,0.06195685,0.4727952
"2018-04-30 16:35:00",54464,"CKVY",13.77,41.91,41.98,42.71,41.54,70.97,70.97,63.55,0.641,32.04,33.43,30.34,8.31,8.07,278.6,14.41,13.15,535.9546,13.13,0.05246752,0.06195685,0.4727952
"2018-04-30 16:40:00",54465,"CKVY",13.76,43.45,42.96,44.13,41.9,67.6,71.96,65.47,0.648,33.41,35.24,31.62,7.779,8.15,283.2,18.3,11.84,558.4334,13.13,0.05246752,0.06195685,0.4727952
"2018-04-30 16:45:00",54466,"CKVY",13.76,44.37,43.98,44.43,43.26,71.17,71.17,64.96,0.706,34.18,35.63,32.36,8.23,7.943,293.8,16.03,16.44,621.3146,13.13,0.06537207,0.07674934,0.428614
"2018-04-30 16:50:00",54467,"CKVY",13.76,44.12,44.68,45.54,44,65.64,71.89,59.16,0.645,33.92,36.09,30.94,7.955,8.06,301.1,15.41,11.84,673.0794,13.13,0.06537207,0.07674934,0.428614
"2018-04-30 16:55:00",54468,"CKVY",13.75,43.75,44.09,44.99,43.5,62.24,68.9,60.6,0.603,33.07,35.2,31.26,8.56,8.25,264.7,13.48,14.91,763.8283,13.13,0.06537207,0.07674934,0.428614
"2018-04-30 17:00:00",54469,"CKVY",13.75,44.12,43.93,44.49,43.26,60.87,69.66,60.87,0.598,32.86,34.83,31.31,7.95,8.16,271.4,23.27,16.66,732.7117,13.13,0.07636328,0.08940685,0.3838502
"2018-04-30 17:05:00",54470,"CKVY",13.74,43.75,44.34,44.99,43.56,62.55,66.88,57.37,0.606,31.88,34.43,29.68,9.45,8.65,279.6,19.74,19.95,669.9281,13.13,0.07636328,0.08940685,0.3838502
"2018-04-30 17:10:00",54471,"CKVY",13.74,44.43,44.39,44.92,43.81,57.44,64.68,57.44,0.571,31.75,33.31,30.35,10.21,9.88,276.2,12.1,17.1,593.6349,13.13,0.07636328,0.08940685,0.3838502
"2018-04-30 17:15:00",54472,"CKVY",13.74,43.25,43.12,44.36,42.51,61.07,64.57,55.72,0.581,29.99,32.02,28.39,10.82,10.6,273.3,14.55,14.91,552.0143,13.13,0.05834838,0.07264255,0.3394862
"2018-04-30 17:20:00",54473,"CKVY",13.74,43.5,43.56,44.06,43.19,60.04,62.14,56.13,0.576,30.37,31.88,28.9,10.7,10.82,263.6,14.26,15.78,526.5419,13.13,0.05834838,0.07264255,0.3394862
"2018-04-30 17:25:00",54474,"CKVY",13.74,42.82,43.54,44.3,42.76,59.39,62.96,57.81,0.555,30.71,32.42,29.3,10.51,10.55,252.9,10.42,14.47,464.4408,13.13,0.05834838,0.07264255,0.3394862
"2018-04-30 17:30:00",54475,"CKVY",13.74,42.76,42.52,42.82,42.2,59.91,63.95,57.92,0.559,29.65,31.29,28.58,10.57,10.56,262.2,11.3,15.56,382.5894,13.12,0.0407284,0.05469877,0.2937944
"2018-04-30 17:35:00",54476,"CKVY",13.73,43.99,43.43,44.05,42.63,61.21,61.93,57.43,0.599,30.44,31.76,28.97,9.92,10.25,240.3,11.41,16.66,335.7444,13.12,0.0407284,0.05469877,0.2937944
"2018-04-30 17:40:00",54477,"CKVY",13.74,43.55,43.91,44.23,43.55,56.57,61.76,56.47,0.544,30.49,31.78,29.15,10.17,10.08,255.4,13.5,16.66,341.7401,13.12,0.0407284,0.05469877,0.2937944
"2018-04-30 17:45:00",54478,"CKVY",13.74,43.92,44,44.91,43.49,59.35,62.71,56.12,0.579,30.53,32.8,29.21,10.25,10.29,244.8,11.51,16.44,434.0932,13.12,0.05333184,0.06805341,0.2473171
"2018-04-30 17:50:00",54479,"CKVY",13.74,43.49,43.94,44.6,43.42,59.11,63.16,57.26,0.567,31.07,32.61,29.62,10.64,10.37,246.3,15.07,15.34,480.8795,13.12,0.05333184,0.06805341,0.2473171
"2018-04-30 17:55:00",54480,"CKVY",13.74,43.98,43.83,44.35,43.42,59.83,63.33,57.8,0.585,30.93,32.32,29.85,10.55,10.68,248.3,11.85,19.73,475.2255,13.12,0.05333184,0.06805341,0.2473171
"2018-04-30 18:00:00",54481,"CKVY",13.74,43.3,43.18,43.98,42.74,60.72,63.33,58.59,0.578,30.49,31.52,29.51,10.69,10.47,267.6,10.45,15.56,411.1388,13.12,0.04173389,0.05566637,0.2011278
"2018-04-30 18:05:00",54482,"CKVY",13.75,42.74,42.88,43.3,42.56,59.86,60.99,56.74,0.558,29.46,30.5,28.47,10.91,10.86,258.9,8.79,16.44,346.5823,13.12,0.04173389,0.05566637,0.2011278
"2018-04-30 18:10:00",54483,"CKVY",13.75,43.24,43.12,43.48,42.74,60.24,63.39,57.63,0.572,30.42,31.64,29.22,10.43,10.64,266.6,10.56,14.47,299.6952,13.12,0.04173389,0.05566637,0.2011278
"2018-04-30 18:15:00",54484,"CKVY",13.75,42.12,42.55,43.3,41.94,63.77,64.76,60.27,0.581,30.53,31.44,29.64,10.36,10.39,265.8,9.38,15.12,265.0558,13.12,0.02982393,0.04291186,0.1561158
"2018-04-30 18:20:00",54485,"CKVY",13.75,41.63,41.54,42.18,41.26,64.97,65.31,61.85,0.58,30.22,30.96,29.45,10.23,10.34,254.6,10.73,15.78,220.0857,13.12,0.02982393,0.04291186,0.1561158
"2018-04-30 18:25:00",54486,"CKVY",13.77,41.56,41.6,41.81,41.44,65.72,65.93,63.8,0.586,30.73,31.2,30.28,10.23,10.15,248.1,8.59,12.93,180.1647,13.11,0.02982393,0.04291186,0.1561158
"2018-04-30 18:30:00",54487,"CKVY",13.78,41.88,41.89,42.18,41.5,67.92,68.61,65.11,0.613,31.71,32.38,30.77,10.21,10.24,254.2,11.26,14.47,168.6615,13.11,0.02088181,0.03157306,0.1123761
"2018-04-30 18:35:00",54488,"CKVY",13.78,40.03,41.29,42.12,40.03,72.59,72.62,66.65,0.609,31.93,33.03,30.96,10.14,9.95,252.5,16.57,16.66,195.5554,13.11,0.02088181,0.03157306,0.1123761
"2018-04-30 18:40:00",54489,"CKVY",13.77,39.53,39.59,40.09,39.1,78.73,80.5,72.55,0.648,32.85,34.14,31.99,10.85,10.63,253.4,11.69,15.78,215.3887,13.11,0.02088181,0.03157306,0.1123761
"2018-04-30 18:45:00",54490,"CKVY",13.78,39.59,39.47,39.66,39.22,77.46,80.5,76.47,0.639,33.21,34.16,32.46,10.74,10.82,239.1,9.27,13.15,215.7333,13.11,0.01919994,0.02711062,0.07158532
"2018-04-30 18:50:00",54491,"CKVY",13.79,39.41,39.43,39.66,39.16,76.91,78.35,75.2,0.63,32.69,33.38,32.16,9.96,10.38,228.8,30.5,14.03,184.9063,13.11,0.01919994,0.02711062,0.07158532
"2018-04-30 18:55:00",54492,"CKVY",13.8,38.55,39.11,39.53,38.49,79.93,80.7,76.95,0.633,33.06,33.6,32.45,9.78,9.79,237.9,10.79,15.56,152.166,13.11,0.01919994,0.02711062,0.07158532
"2018-04-30 19:00:00",54493,"CKVY",13.81,38.06,38.21,38.55,37.99,81.5,82.5,79.39,0.633,32.92,33.36,32.31,9.97,9.9,249.5,11.27,14.47,119.3305,13.1,0.008451181,0.01428804,0.03707225
"2018-04-30 19:05:00",54494,"CKVY",13.83,37.32,37.38,38.06,36.89,84.8,84.8,81.3,0.64,32.74,33.34,32.32,11.44,10.7,258.7,9.64,19.73,100.524,13.1,0.008451181,0.01428804,0.03707225
"2018-04-30 19:10:00",54495,"CKVY",13.83,37.51,37.45,37.69,37.2,84,85,82.9,0.639,33.02,33.58,32.52,12.28,11.94,258.4,8.39,19.95,105.6623,13.1,0.008451181,0.01428804,0.03707225
"2018-04-30 19:15:00",54496,"CKVY",13.82,37.45,37.61,37.82,37.32,84.5,86.3,82.5,0.642,33.5,34.11,32.55,12.03,12.19,254.6,7.457,15.12,128.2463,13.1,0.009482527,0.01428357,0.01595785
"2018-04-30 19:20:00",54497,"CKVY",13.82,37.94,37.59,37.94,37.39,83.9,85.1,82.1,0.649,33.09,33.55,32.53,10.4,11.38,265.3,8.87,10.08,147.0463,13.1,0.009482527,0.01428357,0.01595785
"2018-04-30 19:25:00",54498,"CKVY",13.84,38.74,38.26,38.87,37.88,81.8,84.1,80.9,0.653,33.35,33.86,32.59,8,9.15,284.3,9.55,8.99,148.2415,13.1,0.009482527,0.01428357,0.01595785
"2018-04-30 19:30:00",54499,"CKVY",13.85,39.11,38.89,39.3,38.56,79.19,81.8,77.82,0.642,33.11,33.73,32.51,6.714,7.318,289,10.8,8.55,148.48,13.1,0.004626786,0.005342558,0.005817647
"2018-04-30 19:35:00",54500,"CKVY",13.85,39.24,39.24,39.42,38.93,76.07,79.4,76.07,0.619,32.94,33.44,32.34,5.794,6.188,282.5,11.21,6.576,162.6321,13.1,0.004626786,0.005342558,0.005817647
"2018-04-30 19:40:00",54501,"CKVY",13.86,39.43,39.29,39.55,39.06,77.72,78.13,75.45,0.637,32.57,33.19,31.98,4.92,5.295,266.6,21.05,7.453,175.7547,13.1,0.004626786,0.005342558,0.005817647
"2018-04-30 19:45:00",54502,"CKVY",13.84,39.43,39.39,39.55,39.24,75.86,77.62,75.15,0.622,32.53,32.99,32.04,4.42,4.641,222.4,21.5,7.453,166.5874,13.1,0.005439369,0.006697763,0.00072085
"2018-04-30 19:50:00",54503,"CKVY",13.87,39.05,39.47,39.67,39.05,76.24,78.82,75.62,0.616,33.08,33.59,32.18,4.157,4.237,225.4,14.49,6.576,148.0523,13.1,0.005439369,0.006697763,0.00072085
"2018-04-30 19:55:00",54504,"CKVY",13.88,38.81,39.02,39.18,38.69,78.37,79.74,75.83,0.628,32.61,33.38,32.04,4.244,4.236,212.9,18.69,6.795,128.1729,13.1,0.005439369,0.006697763,0.00072085
"2018-04-30 20:00:00",54505,"CKVY",13.22,38.32,38.45,38.81,38.26,78.37,80.7,77.96,0.615,32.47,33.14,32.1,4.503,4.425,203.6,13,8.55,104.7588,13.1,0.002473576,0.003297305,2.5E-07
"2018-04-30 20:05:00",54506,"CKVY",13.05,37.89,38.12,38.44,37.83,77.55,79.81,77.21,0.599,31.88,32.7,31.46,5.036,4.792,197.4,12.63,7.891,78.71052,13.1,0.002473576,0.003297305,2.5E-07
"2018-04-30 20:10:00",54507,"CKVY",13,37.64,37.84,37.95,37.64,77.28,80,76.42,0.591,31.71,32.35,30.96,5.636,5.278,193.2,12.22,9.43,53.79502,13.1,0.002473576,0.003297305,2.5E-07
"2018-04-30 20:15:00",54508,"CKVY",12.98,37.64,37.7,37.82,37.58,79.75,80.8,77.1,0.61,31.83,32.41,31.14,5.48,5.538,200,12.85,7.014,34.85418,13.1,0.0003807592,0.0007936863,2.5E-07
"2018-04-30 20:20:00",54509,"CKVY",12.97,37.52,37.58,37.7,37.4,80.5,81.5,79.75,0.613,32.22,32.46,31.9,5.259,5.413,181.9,7.48,7.891,20.49269,13.1,0.0003807592,0.0007936863,2.5E-07
"2018-04-30 20:25:00",54510,"CKVY",12.95,37.09,37.27,37.52,37.03,81,82.3,80.4,0.606,32.03,32.55,31.73,4.607,5.074,192,13.81,7.234,10.52871,13.1,0.0003807592,0.0007936863,2.5E-07
"2018-04-30 20:30:00",54511,"CKVY",12.95,36.72,36.95,37.15,36.72,81.8,82.6,80.9,0.604,31.95,32.12,31.7,4.047,4.245,180.6,11.25,5.261,5.424572,13.1,-0.0009573254,-0.0008220063,2.5E-07
"2018-04-30 20:35:00",54512,"CKVY",12.94,36.84,36.79,36.97,36.66,80.1,81.8,79.75,0.594,31.37,31.81,31.06,3.425,3.727,187.9,14.71,5.261,2.87693,13.1,-0.0009573254,-0.0008220063,2.5E-07
"2018-04-30 20:40:00",54513,"CKVY",12.94,36.72,36.73,36.9,36.53,79.34,81.5,79.03,0.585,31.25,31.56,30.84,3.332,3.273,180.2,9.6,5.261,1.550805,13.1,-0.0009573254,-0.0008220063,2.5E-07
"2018-04-30 20:45:00",54514,"CKVY",12.93,36.53,36.71,36.9,36.53,80.6,81.8,79.27,0.59,31.34,31.7,30.91,3.519,3.448,180.7,7.397,4.822,0.8047903,13.09,-0.001986611,-0.002165456,2.5E-07
"2018-04-30 20:50:00",54515,"CKVY",12.92,36.54,36.6,36.72,36.41,81.3,81.8,79.96,0.595,31.28,31.58,31,3.602,3.564,177.9,5.598,5.042,0.3730282,13.09,-0.001986611,-0.002165456,2.5E-07
"2018-04-30 20:55:00",54516,"CKVY",12.92,36.24,36.4,36.6,36.17,82.5,82.8,81.1,0.597,31.51,31.81,31.21,3.56,3.592,170.9,5.352,4.822,0.1375729,13.09,-0.001986611,-0.002165456,2.5E-07
"2018-04-30 21:00:00",54517,"CKVY",12.91,36.48,36.46,36.67,36.11,82.7,82.9,81.4,0.604,31.52,31.83,31.27,3.364,3.431,171.3,16.39,5.699,0.02597284,13.09,-0.002074841,-0.002283678,2.5E-07
"2018-04-30 21:05:00",54518,"CKVY",12.91,35.99,36.14,36.55,35.87,83.5,83.6,81.8,0.598,31.48,31.85,31.22,2.894,3.15,132.7,7.074,3.507,1.391696E-05,13.09,-0.002074841,-0.002283678,2.5E-07
"2018-04-30 21:10:00",54519,"CKVY",12.9,35.5,35.7,35.99,35.43,86.2,86.2,83.5,0.605,31.66,31.88,31.36,2.391,2.623,148.2,6.916,2.85,0,13.09,-0.002074841,-0.002283678,2.5E-07
"2018-04-30 21:15:00",54520,"CKVY",12.9,35.81,35.55,35.87,35.25,84,86.2,84,0.597,31.57,31.87,31.22,1.992,2.24,134.4,23.25,3.069,0,13.09,-0.002995471,-0.003608936,2.5E-07
"2018-04-30 21:20:00",54521,"CKVY",12.9,36.05,36.09,36.3,35.74,83,84,82.5,0.596,31.44,31.64,31.27,1.904,1.949,99.7,5.956,2.85,0,13.09,-0.002995471,-0.003608936,2.5E-07
"2018-04-30 21:25:00",54522,"CKVY",12.88,35.87,35.82,36.11,35.5,83.5,84.7,83.1,0.596,31.45,31.62,31.08,1.978,1.949,141.9,7.799,3.288,0,13.09,-0.002995471,-0.003608936,2.5E-07
"2018-04-30 21:30:00",54523,"CKVY",12.89,34.94,35.37,35.93,34.88,85.9,86,83.3,0.59,31.13,31.41,30.84,2.415,2.138,144.7,7.596,4.822,0,13.09,-0.003608546,-0.004577661,2.5E-07
"2018-04-30 21:35:00",54524,"CKVY",12.88,33.58,34.33,35,33.58,88.1,88.1,85.8,0.574,30.85,31.22,30.41,2.813,2.61,140.7,6.651,4.165,0,13.09,-0.003608546,-0.004577661,2.5E-07
"2018-04-30 21:40:00",54525,"CKVY",12.88,32.66,33.12,33.58,32.66,91.6,91.8,88.1,0.575,30.64,31.04,30.28,3.217,3.014,148.6,6.456,4.384,0,13.09,-0.003608546,-0.004577661,2.5E-07
"2018-04-30 21:45:00",54526,"CKVY",12.88,32.41,32.44,32.78,32.16,93.8,93.8,91.6,0.582,30.62,30.96,30.37,3.292,3.301,132.6,9.05,4.165,0,13.09,-0.003018443,-0.003627531,2.5E-07
"2018-04-30 21:50:00",54527,"CKVY",12.87,32.41,32.35,32.53,32.16,95.4,95.5,93.7,0.592,30.95,31.27,30.69,3.517,3.344,117.8,4.114,5.261,0,13.09,-0.003018443,-0.003627531,2.5E-07
"2018-04-30 21:55:00",54528,"CKVY",12.87,32.54,32.37,32.54,32.22,96.5,96.5,95.5,0.602,31.36,31.65,31.17,3.447,3.506,111.5,5.067,4.384,0,13.09,-0.003018443,-0.003627531,2.5E-07
"2018-04-30 22:00:00",54529,"CKVY",12.86,33.04,32.74,33.1,32.41,95,96.5,94.9,0.605,31.66,31.83,31.5,3.641,3.585,110.8,5.567,5.042,0,13.09,-0.003102063,-0.003699898,2.5E-07
"2018-04-30 22:05:00",54530,"CKVY",12.87,33.04,33.12,33.35,32.79,93.4,95,93.3,0.595,31.56,31.85,31.24,3.637,3.745,119,5.225,6.138,0,13.09,-0.003102063,-0.003699898,2.5E-07
"2018-04-30 22:10:00",54531,"CKVY",12.86,32.85,32.99,33.16,32.79,92.6,93.5,92.4,0.585,31.11,31.41,30.87,3.671,3.628,127.2,3.768,4.384,0,13.09,-0.003102063,-0.003699898,2.5E-07
"2018-04-30 22:15:00",54532,"CKVY",12.85,32.55,32.75,32.98,32.49,94.3,94.3,92.6,0.589,31,31.23,30.79,3.172,3.464,133.2,6.64,3.726,0,13.09,-0.002879189,-0.003387435,2.5E-07
"2018-04-30 22:20:00",54533,"CKVY",12.86,33.05,32.77,33.17,32.37,93,95,93,0.593,31.35,31.62,30.99,2.632,2.816,127.3,22.54,3.288,0,13.09,-0.002879189,-0.003387435,2.5E-07
"2018-04-30 22:25:00",54534,"CKVY",12.85,33.17,33.11,33.23,32.99,92.5,93.1,92.3,0.592,31.21,31.4,31,1.914,2.337,158.8,28.5,2.411,0,13.09,-0.002879189,-0.003387435,2.5E-07
"2018-04-30 22:30:00",54535,"CKVY",12.86,33.05,33.06,33.17,32.93,92.8,93,92.4,0.592,31.2,31.36,31.06,1.13,1.455,266,20.05,0.658,0,13.09,-0.0037777,-0.004806905,2.5E-07
"2018-04-30 22:35:00",54536,"CKVY",12.86,33.17,33.1,33.24,32.87,93.2,93.3,92.5,0.597,31.27,31.48,31.03,0.562,0.822,288.7,60.7,1.315,0,13.09,-0.0037777,-0.004806905,2.5E-07
"2018-04-30 22:40:00",54537,"CKVY",12.84,33.3,33.31,33.48,33.05,95,95.1,93.2,0.612,31.81,32.22,31.32,0.828,0.599,96.5,6.241,3.069,0,13.09,-0.0037777,-0.004806905,2.5E-07
"2018-04-30 22:45:00",54538,"CKVY",12.85,33.42,33.42,33.61,33.3,92.7,95.2,92.7,0.6,31.97,32.23,31.54,1.511,1.221,106.8,3.236,3.288,0,13.09,-0.005074925,-0.007227004,2.5E-07
"2018-04-30 22:50:00",54539,"CKVY",12.84,33.55,33.46,33.61,33.24,91.7,93.1,91.7,0.596,31.53,31.76,31.28,1.937,1.701,113.4,10.93,3.288,0,13.09,-0.005074925,-0.007227004,2.5E-07
"2018-04-30 22:55:00",54540,"CKVY",12.84,32.93,33.28,33.55,32.81,92.4,92.6,91.5,0.586,31.22,31.4,30.85,2.584,2.29,121.5,3.818,4.603,0,13.09,-0.005074925,-0.007227004,2.5E-07
"2018-04-30 23:00:00",54541,"CKVY",12.84,31.94,32.24,32.93,31.76,95,95,92.4,0.579,30.61,30.98,30.33,2.539,2.58,81.9,48.56,4.165,0,13.09,-0.003756537,-0.004779244,2.5E-07
"2018-04-30 23:05:00",54542,"CKVY",12.84,32.44,32.21,32.5,31.88,95.1,96.2,95,0.591,31.12,31.34,30.61,2.725,2.7,28.83,5.549,2.85,0,13.09,-0.003756537,-0.004779244,2.5E-07
"2018-04-30 23:10:00",54543,"CKVY",12.84,32.69,32.71,32.88,32.32,94.4,95.1,94.4,0.593,31.38,31.58,31.05,1.665,2.293,38.48,1.475,2.411,0,13.09,-0.003756537,-0.004779244,2.5E-07
"2018-04-30 23:15:00",54544,"CKVY",12.84,33,32.85,33.12,32.69,93.7,94.6,93.7,0.596,31.41,31.64,31.25,1.064,1.273,55.75,35.13,1.096,0,13.09,-0.003929387,-0.005051877,2.5E-07
"2018-04-30 23:20:00",54545,"CKVY",12.84,32.94,33.16,33.31,32.94,89.4,93.7,89.4,0.567,30.87,31.56,30.16,1.303,1.101,151.1,5.228,3.946,0,13.09,-0.003929387,-0.005051877,2.5E-07
"2018-04-30 23:25:00",54546,"CKVY",12.84,31.95,32.46,33.06,31.83,91.3,91.3,88.6,0.557,29.75,30.31,29.33,2.189,1.671,144.7,4.558,3.946,0,13.09,-0.003929387,-0.005051877,2.5E-07
"2018-04-30 23:30:00",54547,"CKVY",12.83,31.27,31.61,32.07,31.21,93,93,91.2,0.551,29.58,29.88,29.25,3.274,2.755,126.9,10.38,3.946,0,13.09,-0.003902537,-0.005068369,2.5E-07
"2018-04-30 23:35:00",54548,"CKVY",12.83,31.21,31.23,31.39,31.02,94.6,94.7,92.9,0.56,29.75,30.01,29.3,3.231,3.364,110.8,6.13,3.946,0,13.09,-0.003902537,-0.005068369,2.5E-07
"2018-04-30 23:40:00",54549,"CKVY",12.82,30.47,30.77,31.33,30.41,95.2,95.2,94.3,0.546,29.41,29.97,29.15,2.543,2.952,120,6.742,3.069,0,13.09,-0.003902537,-0.005068369,2.5E-07
"2018-04-30 23:45:00",54550,"CKVY",12.82,30.47,30.42,30.53,30.22,96.1,96.1,95.2,0.551,29.29,29.48,29.04,1.443,1.98,123.5,41.47,0.877,0,13.09,-0.003310073,-0.004066644,2.5E-07
"2018-04-30 23:50:00",54551,"CKVY",12.81,30.41,30.46,30.59,30.34,96.6,96.6,96,0.553,29.54,29.68,29.35,0.57,0.99,162.2,35.22,1.315,0,13.09,-0.003310073,-0.004066644,2.5E-07
"2018-04-30 23:55:00",54552,"CKVY",12.82,30.96,30.74,31.15,30.34,97,97.2,96.6,0.568,29.99,30.42,29.48,0.525,0.434,52.72,15.96,2.192,0,13.09,-0.003310073,-0.004066644,2.5E-07
"2018-05-01 00:00:00",54553,"CKVY",12.82,31.21,31.08,31.21,30.96,96,97,95.9,0.568,30.17,30.35,30.02,1.084,0.834,64.52,9.99,2.192,0,13.09,-0.00500869,-0.007221371,2.5E-07
"2018-05-01 00:05:00",54554,"CKVY",12.8,31.33,31.26,31.46,31.02,95.6,96.2,95.6,0.568,30.24,30.43,30.02,1.533,1.271,73.46,7.166,1.973,0,13.09,-0.00500869,-0.007221371,2.5E-07
"2018-05-01 00:10:00",54555,"CKVY",12.81,31.7,31.61,31.77,31.33,94.2,95.6,94.2,0.569,30.28,30.4,30.14,1.672,1.676,51.5,6.384,2.192,0,13.09,-0.00500869,-0.007221371,2.5E-07
"2018-05-01 00:15:00",54556,"CKVY",12.81,31.22,31.45,31.77,31.09,93.6,94.2,93.4,0.554,29.89,30.3,29.43,1.136,1.404,47.45,0.088,1.096,0,13.09,-0.00434232,-0.005845205,2.5E-07
"2018-05-01 00:20:00",54557,"CKVY",12.8,29.36,30.87,31.34,29.36,92.9,95,92.9,0.51,29.4,30.03,27.56,0.885,0.943,342.8,85.4,2.85,0,13.09,-0.00434232,-0.005845205,2.5E-07
"2018-05-01 00:25:00",54558,"CKVY",12.81,28.62,28.67,29.36,28.44,95.7,95.7,92.8,0.509,27.23,27.57,26.95,0.444,0.689,275,1.01,2.411,0,13.09,-0.00434232,-0.005845205,2.5E-07
"2018-05-01 00:30:00",54559,"CKVY",12.81,28.62,28.64,28.81,28.44,97.5,97.6,95.8,0.519,27.87,28.09,27.4,0.391,0.396,275.4,0.031,0,0,13.09,-0.004922165,-0.007141761,2.5E-07
"2018-05-01 00:35:00",54560,"CKVY",12.8,28.5,28.49,28.69,28.32,98.5,98.5,97.5,0.522,27.99,28.19,27.76,0.136,0.345,275.4,0.02,0,0,13.09,-0.004922165,-0.007141761,2.5E-07
"2018-05-01 00:40:00",54561,"CKVY",12.8,29.43,29.07,29.55,28.5,99.5,99.9,98.5,0.548,28.92,29.51,28.13,0.579,0.234,150,54.32,3.069,0,13.09,-0.004922165,-0.007141761,2.5E-07
"2018-05-01 00:45:00",54562,"CKVY",12.8,28.19,28.85,29.49,28.13,96.9,99.5,96.9,0.507,28.36,29.37,27.35,1.268,0.929,142.4,8.83,2.63,0,13.09,-0.00509341,-0.007560682,2.5E-07
"2018-05-01 00:50:00",54563,"CKVY",12.8,27.64,27.85,28.25,27.51,97.6,97.6,96.8,0.499,27.16,27.48,26.81,1.854,1.612,154.2,5.433,2.63,0,13.09,-0.00509341,-0.007560682,2.5E-07
"2018-05-01 00:55:00",54564,"CKVY",12.79,29.49,28.01,29.49,27.57,100.2,100.2,97.5,0.552,27.63,29.53,27.01,1.486,1.716,186.1,43.89,2.85,0,13.09,-0.00509341,-0.007560682,2.5E-07
"2018-05-01 01:00:00",54565,"CKVY",12.79,27.88,28.9,29.74,27.82,97.3,100.2,97.3,0.503,28.66,29.77,27.16,1.145,1.342,257.3,11.12,1.754,0,13.09,-0.004073934,-0.00542733,2.5E-07
"2018-05-01 01:05:00",54566,"CKVY",12.78,28.01,27.62,28.01,27.2,98.8,98.8,96.7,0.513,27.01,27.71,26.41,0.738,0.884,348.8,27.78,1.096,0,13.09,-0.004073934,-0.00542733,2.5E-07
"2018-05-01 01:10:00",54567,"CKVY",12.79,28.69,28.48,28.81,27.88,100.2,100.2,98.7,0.535,28.41,28.85,27.58,0.614,0.728,1.261,0.105,0.877,0,13.09,-0.004073934,-0.00542733,2.5E-07
"2018-05-01 01:15:00",54568,"CKVY",12.78,28.87,28.81,29,28.69,100.2,100.2,100.1,0.539,28.84,29.03,28.71,0.265,0.408,1.305,0.034,0,0,13.09,-0.004864603,-0.007066584,2.5E-07
"2018-05-01 01:20:00",54569,"CKVY",12.78,29.43,29.16,29.43,28.81,100.2,100.2,100,0.551,29.18,29.47,28.84,0.086,0.182,1.386,0.124,0,0,13.09,-0.004864603,-0.007066584,2.5E-07
"2018-05-01 01:25:00",54570,"CKVY",12.78,29.43,29.47,29.68,29.31,100.1,100.2,100,0.551,29.5,29.7,29.33,0.345,0.131,24.63,19.84,2.192,0,13.09,-0.004864603,-0.007066584,2.5E-07
"2018-05-01 01:30:00",54571,"CKVY",12.77,29,29.42,29.68,28.94,100.1,100.2,100.1,0.541,29.44,29.72,28.96,0.81,0.599,21.5,10.68,1.754,0,13.09,-0.005383077,-0.008216026,2.5E-07
"2018-05-01 01:35:00",54572,"CKVY",12.77,29.5,29.17,29.62,28.75,100.1,100.2,100,0.552,29.2,29.66,28.76,1.358,1.07,339,6.481,1.973,0,13.09,-0.005383077,-0.008216026,2.5E-07
"2018-05-01 01:40:00",54573,"CKVY",12.77,29.13,29.49,29.75,29.01,100.1,100.2,100.1,0.544,29.52,29.79,29.03,1.781,1.603,320.5,12.62,2.85,0,13.09,-0.005383077,-0.008216026,2.5E-07
"2018-05-01 01:45:00",54574,"CKVY",12.77,28.33,28.85,29.19,28.27,100.1,100.2,100.1,0.527,28.88,29.22,28.29,2.141,1.984,305.9,8.33,3.288,0,13.09,-0.00424782,-0.005684724,2.5E-07
"2018-05-01 01:50:00",54575,"CKVY",12.76,29.07,28.79,29.32,28.14,100.1,100.2,100,0.543,28.82,29.36,28.16,2.464,2.254,293.4,16.13,3.726,0,13.09,-0.00424782,-0.005684724,2.5E-07
"2018-05-01 01:55:00",54576,"CKVY",12.76,27.28,28.31,29.13,27.15,95.7,100.2,95.4,0.482,27.66,29.16,26.03,2.938,2.719,267.6,3.335,4.384,0,13.09,-0.00424782,-0.005684724,2.5E-07
"2018-05-01 02:00:00",54577,"CKVY",12.76,27.89,27.49,28.02,27.21,97.7,97.9,95.7,0.505,26.71,27.5,26.17,3.356,3.108,266.6,3.624,4.165,0,13.09,-0.003354549,-0.004150432,2.5E-07
"2018-05-01 02:05:00",54578,"CKVY",12.76,26.66,27.28,27.96,26.6,96.2,97.8,96.2,0.472,26.45,27.39,25.65,3.136,3.351,234.4,38.42,3.288,0,13.09,-0.003354549,-0.004150432,2.5E-07
"2018-05-01 02:10:00",54579,"CKVY",12.76,25.98,26.23,26.72,25.92,97.8,98,96.1,0.467,25.48,25.79,25.04,2.625,2.876,161.3,16.05,3.069,0,13.09,-0.003354549,-0.004150432,2.5E-07
"2018-05-01 02:15:00",54580,"CKVY",12.75,26.41,25.97,26.47,25.67,100.1,100.1,97.8,0.487,25.66,26.49,25.2,2.283,2.465,147,13.64,3.507,0,13.09,-0.003055705,-0.003721059,2.5E-07
"2018-05-01 02:20:00",54581,"CKVY",12.75,26.84,26.86,27.09,26.35,100.1,100.2,100,0.495,26.89,27.13,26.39,2.398,2.299,154.1,11.2,2.63,0,13.09,-0.003055705,-0.003721059,2.5E-07
"2018-05-01 02:25:00",54582,"CKVY",12.74,26.41,26.87,27.15,26.35,100.2,100.2,100,0.487,26.9,27.19,26.37,2.966,2.64,163.5,10.04,5.261,0,13.09,-0.003055705,-0.003721059,2.5E-07
"2018-05-01 02:30:00",54583,"CKVY",12.74,25.92,26,26.41,25.79,100.1,100.2,100,0.477,26.03,26.44,25.8,3.194,3.071,137.8,7.107,4.165,0,13.09,-0.003342338,-0.004144237,2.5E-07
"2018-05-01 02:35:00",54584,"CKVY",12.74,25.92,25.88,26.04,25.73,100.1,100.2,100,0.477,25.91,26.08,25.75,3.26,3.233,114.5,10.57,3.069,0,13.09,-0.003342338,-0.004144237,2.5E-07
"2018-05-01 02:40:00",54585,"CKVY",12.73,26.17,26.05,26.23,25.85,100.1,100.2,100,0.482,26.08,26.26,25.88,2.637,3.003,90.4,4.728,2.411,0,13.09,-0.003342338,-0.004144237,2.5E-07
"2018-05-01 02:45:00",54586,"CKVY",12.73,27.28,26.45,27.28,26.04,100.1,100.2,100.1,0.504,26.47,27.31,26.06,2.313,2.429,86.2,5.348,3.288,0,13.09,-0.003198884,-0.003919325,2.5E-07
"2018-05-01 02:50:00",54587,"CKVY",12.73,27.65,27.47,27.65,27.16,100.1,100.2,100,0.512,27.5,27.69,27.16,2.221,2.288,77.57,2.801,3.507,0,13.09,-0.003198884,-0.003919325,2.5E-07
"2018-05-01 02:55:00",54588,"CKVY",12.72,28.03,27.95,28.27,27.53,100.1,100.2,100,0.52,27.98,28.31,27.55,2.478,2.31,75.99,4.07,4.165,0,13.09,-0.003198884,-0.003919325,2.5E-07
"2018-05-01 03:00:00",54589,"CKVY",12.72,28.34,27.85,28.34,27.53,100.1,100.2,100,0.527,27.88,28.36,27.56,2.907,2.746,98.5,6.491,4.603,0,13.09,-0.003563007,-0.004481625,2.5E-07
"2018-05-01 03:05:00",54590,"CKVY",12.71,28.83,28.59,28.9,28.15,100.1,100.2,100,0.538,28.61,28.93,28.19,3.179,3.063,104.2,3.765,3.946,0,13.09,-0.003563007,-0.004481625,2.5E-07
"2018-05-01 03:10:00",54591,"CKVY",12.72,28.65,28.65,28.77,28.4,99.3,100.2,99.3,0.529,28.57,28.82,28.34,2.42,2.89,103,0.131,1.754,0,13.09,-0.003563007,-0.004481625,2.5E-07
"2018-05-01 03:15:00",54592,"CKVY",12.71,27.29,27.95,28.65,27.1,98.1,99.4,97.5,0.495,27.6,28.49,26.57,1.732,1.96,224.9,67.69,3.288,0,13.1,-0.003483061,-0.00433589,2.5E-07
"2018-05-01 03:20:00",54593,"CKVY",12.71,26.79,26.86,27.23,26.54,99.6,99.6,98.1,0.492,26.59,26.82,26.3,1.433,1.502,221.4,16.03,3.288,0,13.1,-0.003483061,-0.00433589,2.5E-07
"2018-05-01 03:25:00",54594,"CKVY",12.7,27.29,27.11,27.41,26.67,100.1,100.2,99.6,0.505,27.12,27.45,26.56,1.922,1.658,207.2,16.27,2.63,0,13.1,-0.003483061,-0.00433589,2.5E-07
"2018-05-01 03:30:00",54595,"CKVY",12.7,28.09,27.35,28.09,26.98,100.1,100.2,100.1,0.521,27.38,28.11,27,1.972,1.941,192,34.5,3.946,0,13.1,-0.003918269,-0.005161303,2.5E-07
"2018-05-01 03:35:00",54596,"CKVY",12.7,27.78,28.04,28.4,27.66,99.9,100.2,99.8,0.514,28.06,28.43,27.64,2.06,2.039,227.8,23.77,4.165,0,13.1,-0.003918269,-0.005161303,2.5E-07
"2018-05-01 03:40:00",54597,"CKVY",12.7,27.35,27.43,27.84,27.16,100.2,100.2,99.7,0.506,27.4,27.81,27.12,1.842,1.9,217.3,6.639,2.411,0,13.1,-0.003918269,-0.005161303,2.5E-07
"2018-05-01 03:45:00",54598,"CKVY",12.69,27.66,27.6,27.85,27.29,100.2,100.2,100.1,0.513,27.63,27.87,27.31,2.196,2.102,209.1,2.705,3.507,0,13.1,-0.003794159,-0.004897652,2.5E-07
"2018-05-01 03:50:00",54599,"CKVY",12.68,27.29,27.58,27.78,27.16,100.1,100.2,100.1,0.505,27.61,27.83,27.2,2.5,2.354,218.4,9.9,3.946,0,13.1,-0.003794159,-0.004897652,2.5E-07
"2018-05-01 03:55:00",54600,"CKVY",12.67,26.55,26.82,27.29,26.42,100.2,100.2,100.1,0.49,26.85,27.31,26.45,2.626,2.7,223.7,8.05,3.726,0,13.1,-0.003794159,-0.004897652,2.5E-07
"2018-05-01 04:00:00",54601,"CKVY",12.67,27.16,26.69,27.16,26.36,100.1,100.2,100,0.502,26.72,27.21,26.36,2.054,2.297,69.95,64,2.411,0,13.1,-0.003492993,-0.00438623,2.5E-07
"2018-05-01 04:05:00",54602,"CKVY",12.67,26.73,26.95,27.35,26.55,100.1,100.2,100.1,0.493,26.98,27.39,26.57,1.646,1.871,112.2,14.8,2.63,0,13.1,-0.003492993,-0.00438623,2.5E-07
"2018-05-01 04:10:00",54603,"CKVY",12.67,27.04,26.87,27.04,26.67,100.1,100.2,100.1,0.499,26.9,27.08,26.68,1.418,1.427,134.4,15.06,1.754,0,13.1,-0.003492993,-0.00438623,2.5E-07
"2018-05-01 04:15:00",54604,"CKVY",12.66,27.1,26.99,27.23,26.73,100.1,100.2,100.1,0.501,27.02,27.26,26.76,1.449,1.547,56.47,5.494,1.973,0,13.1,-0.003975842,-0.005272192,2.5E-07
"2018-05-01 04:20:00",54605,"CKVY",12.66,27.23,27.15,27.29,26.98,100.2,100.2,100.1,0.504,27.18,27.32,27,0.947,1.149,56.19,5.952,1.315,0,13.1,-0.003975842,-0.005272192,2.5E-07
"2018-05-01 04:25:00",54606,"CKVY",12.66,26.79,27.25,27.47,26.79,100.1,100.2,100.1,0.494,27.28,27.51,26.82,1.386,1.102,126.9,8.56,3.069,0,13.1,-0.003975842,-0.005272192,2.5E-07
"2018-05-01 04:30:00",54607,"CKVY",12.65,26.42,26.46,26.92,26.3,100.1,100.2,100.1,0.487,26.49,26.94,26.31,1.971,1.655,147.1,8.12,3.726,0,13.1,-0.004200336,-0.005715844,2.5E-07
"2018-05-01 04:35:00",54608,"CKVY",12.65,26.98,26.71,27.04,26.3,100.1,100.2,100,0.498,26.74,27.09,26.31,2.802,2.422,173.5,6.825,3.726,0,13.1,-0.004200336,-0.005715844,2.5E-07
"2018-05-01 04:40:00",54609,"CKVY",12.65,26.98,27.04,27.23,26.8,100.1,100.2,100.1,0.498,27.07,27.27,26.83,2.724,2.798,120.3,49.48,3.288,0,13.1,-0.004200336,-0.005715844,2.5E-07
"2018-05-01 04:45:00",54610,"CKVY",12.64,27.17,26.92,27.23,26.67,100.1,100.2,100.1,0.502,26.95,27.26,26.69,2.91,2.749,106.1,16.43,5.042,0,13.1,-0.003378265,-0.004194594,2.5E-07
"2018-05-01 04:50:00",54611,"CKVY",12.63,26.68,26.94,27.17,26.68,100.1,100.2,100,0.492,26.96,27.21,26.69,3.302,3.129,133.1,6.2,5.699,0,13.1,-0.003378265,-0.004194594,2.5E-07
"2018-05-01 04:55:00",54612,"CKVY",12.63,26.37,26.47,26.74,26.24,100.1,100.2,100.1,0.486,26.5,26.77,26.28,3.953,3.648,154.4,6.604,5.042,0,13.1,-0.003378265,-0.004194594,2.5E-07
"2018-05-01 05:00:00",54613,"CKVY",12.63,26.43,26.48,26.55,26.31,100.1,100.2,100.1,0.487,26.51,26.6,26.33,3.715,3.907,157.2,2.196,3.726,0,13.1,-0.0029683,-0.003536531,2.5E-07
"2018-05-01 05:05:00",54614,"CKVY",12.62,26.55,26.55,26.68,26.3,100.1,100.2,100,0.49,26.58,26.72,26.35,3.431,3.509,152.9,3.259,4.165,0,13.1,-0.0029683,-0.003536531,2.5E-07
"2018-05-01 05:10:00",54615,"CKVY",12.62,26.61,26.56,26.68,26.43,100.2,100.2,100.1,0.491,26.59,26.72,26.44,3.16,3.311,146.2,5.027,4.165,0,13.1,-0.0029683,-0.003536531,2.5E-07
"2018-05-01 05:15:00",54616,"CKVY",12.62,26.55,26.6,26.67,26.43,100.1,100.2,100.1,0.489,26.62,26.72,26.45,3.723,3.358,157.2,4.674,5.699,0,13.1,-0.003027612,-0.003630994,0.001672701
"2018-05-01 05:20:00",54617,"CKVY",12.61,26.86,26.62,26.92,26.43,100.1,100.2,100,0.496,26.65,26.96,26.45,4.032,3.949,166.1,4.727,5.261,0,13.1,-0.003027612,-0.003630994,0.001672701
"2018-05-01 05:25:00",54618,"CKVY",12.61,27.29,27.11,27.42,26.8,100.1,100.2,100.1,0.505,27.14,27.45,26.82,3.725,3.945,183.1,9.85,4.384,0,13.1,-0.003027612,-0.003630994,0.001672701
"2018-05-01 05:30:00",54619,"CKVY",12.6,27.42,27.39,27.54,27.29,100.1,100.2,100.1,0.507,27.42,27.58,27.31,2.586,3.219,164.3,19.65,1.754,0,13.1,-0.002948782,-0.003496833,0.008155336
"2018-05-01 05:35:00",54620,"CKVY",12.61,27.29,27.4,27.6,27.23,100.1,100.2,100,0.505,27.43,27.63,27.24,1.78,2.124,137.8,6.41,2.63,0,13.1,-0.002948782,-0.003496833,0.008155336
"2018-05-01 05:40:00",54621,"CKVY",12.59,27.05,27.17,27.36,26.92,100.2,100.2,100.1,0.5,27.2,27.39,26.94,1.678,1.649,129.5,11.63,2.63,0,13.1,-0.002948782,-0.003496833,0.008155336
"2018-05-01 05:45:00",54622,"CKVY",12.6,26.55,26.75,27.11,26.49,100.1,100.2,100.1,0.489,26.78,27.14,26.51,2.385,1.978,103.6,3.642,4.165,0,13.1,0.0001017901,0.000101738,0.02040872
"2018-05-01 05:50:00",54623,"CKVY",12.6,26.8,26.73,26.92,26.43,100.1,100.2,100.1,0.495,26.76,26.95,26.44,3.12,2.779,116.3,5.169,4.603,0,13.1,0.0001017901,0.000101738,0.02040872
"2018-05-01 05:55:00",54624,"CKVY",12.6,26.74,26.84,26.99,26.68,100.1,100.2,100.1,0.493,26.87,27.02,26.7,3.485,3.352,127.7,2.196,4.384,0,13.1,0.0001017901,0.000101738,0.02040872
"2018-05-01 06:00:00",54625,"CKVY",12.6,26.43,26.54,26.8,26.31,100.1,100.2,100.1,0.487,26.57,26.85,26.33,3.228,3.403,121.2,7.815,2.85,0.01038827,13.1,9.186011E-05,8.731875E-05,0.04602283
"2018-05-01 06:05:00",54626,"CKVY",12.59,26.3,26.42,26.55,26.18,100.2,100.2,100,0.485,26.45,26.59,26.21,2.898,3.051,107.2,2.901,3.726,0.09690883,13.1,9.186011E-05,8.731875E-05,0.04602283
"2018-05-01 06:10:00",54627,"CKVY",12.59,25.99,26.13,26.43,25.93,100.1,100.2,100.1,0.478,26.15,26.46,25.95,2.948,2.874,111.2,1.967,3.726,0.3028644,13.1,9.186011E-05,8.731875E-05,0.04602283
"2018-05-01 06:15:00",54628,"CKVY",12.59,26.3,26.16,26.49,25.99,100.1,100.2,100,0.485,26.18,26.52,26,3.036,3.018,113.3,2.853,3.507,0.7657809,13.1,0.0001901216,0.0001936253,0.08330473
"2018-05-01 06:20:00",54629,"CKVY",12.59,26.37,26.42,26.55,26.18,100,100.2,99.9,0.485,26.44,26.6,26.19,2.824,2.926,111.5,3.433,3.069,1.663428,13.1,0.0001901216,0.0001936253,0.08330473
"2018-05-01 06:25:00",54630,"CKVY",12.59,26.36,26.43,26.55,26.24,99.5,100,99.4,0.483,26.39,26.55,26.12,2.915,2.837,106.2,1.531,4.165,3.253874,13.1,0.0001901216,0.0001936253,0.08330473
"2018-05-01 06:30:00",54631,"CKVY",12.59,26.18,26.19,26.36,25.99,99.1,99.5,98.9,0.477,25.99,26.23,25.73,3.376,3.099,108.7,2.644,5.042,6.277914,13.1,0.0008507035,0.0009241703,0.1251647
"2018-05-01 06:35:00",54632,"CKVY",12.58,26.12,26.09,26.24,25.99,99.3,99.4,99,0.477,25.87,26.02,25.76,3.954,3.699,113.7,3.056,5.042,10.74483,13.1,0.0008507035,0.0009241703,0.1251647
"2018-05-01 06:40:00",54633,"CKVY",12.61,26.12,26.15,26.3,25.99,99.5,99.5,99.3,0.478,26.02,26.15,25.85,3.985,4.019,118,3.683,4.384,16.47606,13.1,0.0008507035,0.0009241703,0.1251647
"2018-05-01 06:45:00",54634,"CKVY",12.62,26.55,26.26,26.61,26.06,99.3,99.5,99.3,0.486,26.11,26.44,25.89,3.733,3.901,122,2.029,3.946,23.60401,13.1,0.002611938,0.002830778,0.1696109
"2018-05-01 06:50:00",54635,"CKVY",12.63,27.35,26.9,27.35,26.49,98.2,99.3,98.2,0.496,26.59,26.92,26.27,3.028,3.384,124.7,4.054,2.85,38.08451,13.1,0.002611938,0.002830778,0.1696109
"2018-05-01 06:55:00",54636,"CKVY",12.65,27.42,27.42,27.6,27.17,96.5,98.2,96.4,0.489,26.76,26.96,26.44,2.594,2.762,137.2,5.571,2.85,57.43091,13.11,0.002611938,0.002830778,0.1696109
"2018-05-01 07:00:00",54637,"CKVY",12.66,27.79,27.54,27.91,27.29,96.5,96.5,96.2,0.496,26.64,27.03,26.37,2.14,2.397,150.8,8.47,3.069,77.93545,13.11,0.006838312,0.007441803,0.2151645
"2018-05-01 07:05:00",54638,"CKVY",12.67,29.09,28.39,29.09,27.79,95.8,96.5,95.8,0.52,27.45,28.05,26.91,1.611,1.893,164.4,0.04,1.315,93.32943,13.11,0.006838312,0.007441803,0.2151645
"2018-05-01 07:10:00",54639,"CKVY",12.7,29.4,29.29,29.52,29.03,93,95.8,93,0.511,27.85,28.07,27.51,1.2,1.376,164.7,0.355,2.192,105.5717,13.11,0.006838312,0.007441803,0.2151645
"2018-05-01 07:15:00",54640,"CKVY",12.75,29.52,29.37,29.58,29.27,93.8,93.8,92.7,0.518,27.64,28.02,27.43,1.134,1.132,155.6,4.233,2.63,117.2938,13.11,0.01049783,0.01139602,0.261171
"2018-05-01 07:20:00",54641,"CKVY",12.8,29.71,29.75,30.02,29.4,92.6,94,92.6,0.515,28.13,28.48,27.83,1.489,1.25,154.6,6.866,2.411,128.9379,13.12,0.01049783,0.01139602,0.261171
"2018-05-01 07:25:00",54642,"CKVY",12.86,30.2,29.92,30.26,29.64,92,93,91.8,0.522,28,28.23,27.74,1.568,1.629,147,6.398,2.192,141.1111,13.12,0.01049783,0.01139602,0.261171
"2018-05-01 07:30:00",54643,"CKVY",12.95,31.87,30.91,31.99,30.2,87.4,92.1,87.3,0.531,28.38,28.69,28.15,1.048,1.316,146.2,1.733,1.315,153.9898,13.12,0.01417786,0.01541137,0.3074266
"2018-05-01 07:35:00",54644,"CKVY",13.04,31.62,32.08,32.37,31.62,87,87.3,85.8,0.524,28.5,28.8,28.17,0.976,0.921,157,13.04,3.946,167.925,13.12,0.01417786,0.01541137,0.3074266
"2018-05-01 07:40:00",54645,"CKVY",13.06,30.94,31.14,31.68,30.76,91.1,91.3,87,0.533,28.44,28.95,27.75,1.81,1.326,161.5,8.02,5.48,182.6698,13.12,0.01417786,0.01541137,0.3074266
"2018-05-01 07:45:00",54646,"CKVY",13.08,31.07,31.01,31.19,30.82,92.6,92.7,91,0.544,29.01,29.32,28.5,3.103,2.425,156.4,9.12,5.042,198.5641,13.13,0.01871467,0.02040267,0.3533845
"2018-05-01 07:50:00",54647,"CKVY",13.09,31.62,31.32,31.62,30.94,92.1,92.7,91.8,0.554,29.34,29.61,29.06,3.917,3.639,162.4,9.2,4.822,214.7969,13.13,0.01871467,0.02040267,0.3533845
"2018-05-01 07:55:00",54648,"CKVY",13.1,31.74,31.72,31.93,31.5,90.3,92.1,90.3,0.546,29.4,29.7,29.11,3.889,3.962,163.6,7.164,5.48,231.001,13.13,0.01871467,0.02040267,0.3533845
"2018-05-01 08:00:00",54649,"CKVY",13.12,32.36,32.08,32.48,31.68,90.4,90.9,89.4,0.56,29.52,29.98,29.13,3.608,3.762,162.7,12.3,4.822,245.9418,13.13,0.02142649,0.02363005,0.3985207
"2018-05-01 08:05:00",54650,"CKVY",13.13,32.48,32.41,32.67,32.17,88,90.4,87.3,0.548,29.5,30.04,28.87,3.484,3.575,170.6,14.59,5.042,259.6504,13.13,0.02142649,0.02363005,0.3985207
"2018-05-01 08:10:00",54651,"CKVY",13.17,32.72,32.49,32.79,32.17,88.6,89,87.5,0.557,29.42,29.92,28.93,3.33,3.396,174.5,15.55,5.042,273.2221,13.13,0.02142649,0.02363005,0.3985207
"2018-05-01 08:15:00",54652,"CKVY",13.29,33.09,32.96,33.22,32.72,86.3,88.7,85.6,0.551,29.56,30.12,28.93,3.286,3.268,165.9,14.47,4.822,287.356,13.13,0.02627864,0.02902583,0.4431317
"2018-05-01 08:20:00",54653,"CKVY",13.43,32.9,33.03,33.34,32.78,84.2,87.5,84.2,0.533,29.33,30.02,28.59,3.355,3.265,157.1,14.83,5.48,302.5737,13.13,0.02627864,0.02902583,0.4431317
"2018-05-01 08:25:00",54654,"CKVY",13.6,33.52,33.26,33.58,32.84,84.9,86.4,83.7,0.551,29.28,29.73,28.59,3.272,3.275,145.8,12.13,5.042,317.6922,13.13,0.02627864,0.02902583,0.4431317
"2018-05-01 08:30:00",54655,"CKVY",14.01,33.09,33.26,33.71,32.9,84,85.7,83.8,0.536,29.17,29.78,28.58,3.401,3.397,184.7,11.26,5.699,332.5544,13.13,0.03112308,0.03442089,0.4867857
"2018-05-01 08:35:00",54656,"CKVY",13.91,33.95,33.58,34.01,32.96,83,86.4,81.6,0.548,29.23,29.97,28.57,2.931,3.176,168.4,21.87,4.384,347.0726,13.13,0.03112308,0.03442089,0.4867857
"2018-05-01 08:40:00",54657,"CKVY",13.83,34.26,34.12,34.44,33.83,82.9,84.5,82.4,0.555,29.61,30.13,29.07,2.983,2.919,182,18.1,5.48,362.1418,13.13,0.03112308,0.03442089,0.4867857
"2018-05-01 08:45:00",54658,"CKVY",13.79,34.81,34.56,34.93,34.13,82.1,83.9,81.1,0.561,29.75,30.49,29.21,3.047,2.955,170.8,8.43,7.014,375.9751,13.13,0.03648337,0.04023812,0.5286576
"2018-05-01 08:50:00",54659,"CKVY",13.75,34.68,34.62,34.87,34.38,82.6,84.6,80.2,0.562,29.68,30.68,28.96,3.585,3.297,159.8,12.68,5.918,392.9051,13.14,0.03648337,0.04023812,0.5286576
"2018-05-01 08:55:00",54660,"CKVY",13.74,35.18,34.88,35.36,34.37,81.4,83.9,79.27,0.564,29.78,30.86,29.07,3.31,3.499,162.2,22.98,4.822,410.0028,13.14,0.03648337,0.04023812,0.5286576
"2018-05-01 09:00:00",54661,"CKVY",13.73,35.3,35.58,36.04,34.99,79.13,84.6,77.18,0.552,30.27,31.51,28.91,3.255,3.31,159.1,24.5,6.576,429.7558,13.14,0.0421853,0.04663958,0.5687576
"2018-05-01 09:05:00",54662,"CKVY",13.72,35.92,35.49,35.98,35.12,80.4,82.2,77.28,0.574,29.93,30.61,29.03,3.018,3.196,153.4,24.63,6.138,446.5228,13.14,0.0421853,0.04663958,0.5687576
"2018-05-01 09:10:00",54663,"CKVY",13.7,35.79,36.05,36.54,35.55,76.9,81.9,74.87,0.547,29.75,31.38,28.62,3.164,3.083,156.2,18.58,5.918,462.7014,13.14,0.0421853,0.04663958,0.5687576
"2018-05-01 09:15:00",54664,"CKVY",13.7,36.71,36.41,36.77,35.73,77.1,79.64,75.38,0.568,30.07,30.96,29.06,3.062,3.061,160.3,21.25,5.699,477.9578,13.14,0.04834499,0.05340535,0.6072835
"2018-05-01 09:20:00",54665,"CKVY",13.7,37.52,37.28,37.89,36.53,78.81,79.67,75.96,0.6,30.88,32.18,29.86,2.876,2.858,123.9,23.66,5.699,493.2256,13.14,0.04834499,0.05340535,0.6072835
"2018-05-01 09:25:00",54666,"CKVY",13.7,38.13,37.95,38.5,37.39,74.86,78.85,74.11,0.584,31.23,32.25,30.35,2.869,2.859,143,31.1,5.918,509.0098,13.15,0.04834499,0.05340535,0.6072835
"2018-05-01 09:30:00",54667,"CKVY",13.7,37.88,37.79,38.5,37.27,76.58,78.43,73.42,0.591,30.78,32.37,29.81,3.096,3.088,130.2,17.43,6.576,525.145,13.15,0.05537998,0.061044,0.6428044
"2018-05-01 09:35:00",54668,"CKVY",13.69,38.25,38.38,38.93,37.82,72.52,76.99,67.93,0.568,29.92,31.56,28.93,3.625,3.514,154.4,19.15,8.33,541.521,13.15,0.05537998,0.061044,0.6428044
"2018-05-01 09:40:00",54669,"CKVY",13.69,39.23,38.79,39.23,38.25,69.84,75.2,69.36,0.568,30.5,31.58,29.78,3.615,3.582,188.4,23.9,7.234,557.5172,13.15,0.05537998,0.061044,0.6428044
"2018-05-01 09:45:00",54670,"CKVY",13.69,39.11,38.64,39.23,38.12,71.21,73.61,69.08,0.577,30.01,31.13,29.16,3.808,3.703,144.5,20.26,6.795,573.9395,13.15,0.06136137,0.06842092,0.6777408
"2018-05-01 09:50:00",54671,"CKVY",13.7,39.73,39.36,39.73,38.98,73.89,73.89,69.7,0.613,30.87,32.09,30.13,3.335,3.501,183.9,17.17,5.699,591.0679,13.15,0.06136137,0.06842092,0.6777408
"2018-05-01 09:55:00",54672,"CKVY",13.7,40.83,40.34,40.89,39.66,70.24,74.58,66.81,0.608,31.58,32.7,30.1,3.664,3.592,172.9,12.64,6.795,615.2555,13.15,0.06136137,0.06842092,0.6777408
"2018-05-01 10:00:00",54673,"CKVY",13.7,42.06,41.54,42.49,40.83,64.09,70.72,63.75,0.582,31.87,33.43,30.72,2.598,3.063,164.9,21.85,3.946,645.8646,13.15,0.07189221,0.07973657,0.7082601
"2018-05-01 10:05:00",54674,"CKVY",13.71,41.06,41.63,42,40.94,69.34,69.34,63.06,0.606,30.95,31.8,29.69,2.385,2.444,146.6,59.58,5.042,674.8576,13.15,0.07189221,0.07973657,0.7082601
"2018-05-01 10:10:00",54675,"CKVY",13.71,42.42,42.07,42.67,41.12,63.09,71.84,61.78,0.581,31.42,33.47,30.01,1.985,2.116,150.4,29.07,5.261,701.4863,13.16,0.07189221,0.07973657,0.7082601
"2018-05-01 10:15:00",54676,"CKVY",13.71,42.97,42.34,42.97,42.05,67.65,70.74,61.71,0.636,31.47,33.72,29.96,2.003,2.018,199.3,52.33,3.069,739.1129,13.16,0.08660738,0.09486181,0.7375835
"2018-05-01 10:20:00",54677,"CKVY",13.71,43.03,42.13,43.1,41.37,67.34,70.71,62.88,0.635,31.38,34.02,29.96,1.903,2.012,32.11,39.47,3.507,766.1901,13.16,0.08660738,0.09486181,0.7375835
"2018-05-01 10:25:00",54678,"CKVY",13.71,44.02,43.78,44.76,42.66,64.08,71.05,60.13,0.628,32.18,35.61,29.9,1.624,1.691,119.9,82.1,5.48,801.7424,13.16,0.08660738,0.09486181,0.7375835
"2018-05-01 10:30:00",54679,"CKVY",13.72,41.18,42.53,44.15,41.18,62.54,66.86,60.13,0.549,30.77,33.84,29.23,2.486,2.14,142.7,23.23,7.014,802.2405,13.16,0.0915569,0.1000272,0.7638322
"2018-05-01 10:35:00",54680,"CKVY",13.71,42.78,41.62,42.78,40.93,63.7,67.79,57.52,0.595,29.21,31.72,27.8,2.546,2.537,171.7,37.42,4.603,757.2407,13.16,0.0915569,0.1000272,0.7638322
"2018-05-01 10:40:00",54681,"CKVY",13.71,44.57,43.94,44.69,42.78,59.71,65.48,55.15,0.597,30.73,33.38,28.95,2.521,2.621,170.6,49.51,4.165,761.0694,13.16,0.0915569,0.1000272,0.7638322
"2018-05-01 10:45:00",54682,"CKVY",13.71,41.96,43.71,44.81,41.96,56.48,64.07,55.28,0.511,29.95,33.41,27.62,1.874,2.052,107.5,72.32,5.042,715.336,13.16,0.08019024,0.08884367,0.7889735
"2018-05-01 10:50:00",54683,"CKVY",13.71,42.39,42.22,43.13,41.47,60.84,62.52,55.86,0.56,28.9,30.82,27.47,2.147,1.979,253,27.94,5.699,691.6314,13.16,0.08019024,0.08884367,0.7889735
"2018-05-01 10:55:00",54684,"CKVY",13.7,43.13,43.03,43.75,42.39,60.66,63.34,55.65,0.574,29.46,32.09,28.02,2.158,2.149,287,48.18,5.918,719.8691,13.16,0.08019024,0.08884367,0.7889735
"2018-05-01 11:00:00",54685,"CKVY",13.71,43.5,43.88,44.74,43.25,57.16,63.27,54.56,0.549,30.32,32.98,28.51,2.231,2.206,194.8,59.33,4.603,776.6316,13.16,0.09433729,0.1035896,0.8100804
"2018-05-01 11:05:00",54686,"CKVY",13.71,43.25,43.9,44.49,43.25,55.72,59.77,54.42,0.53,29.73,31.03,28.5,2.301,2.161,115,42.17,7.672,783.7393,13.16,0.09433729,0.1035896,0.8100804
"2018-05-01 11:10:00",54687,"CKVY",13.71,43.49,43.36,43.68,43.07,51.12,60.04,51.12,0.491,29.07,30.57,26.63,2.586,2.527,40.18,47.29,4.165,742.7076,13.16,0.09433729,0.1035896,0.8100804
"2018-05-01 11:15:00",54688,"CKVY",13.7,43.67,43.86,44.35,43.31,53.21,56.74,48.1,0.514,27.68,29.86,25.22,3.06,2.786,275.1,14.82,7.014,745.0641,13.16,0.09875748,0.1091081,0.8284532
"2018-05-01 11:20:00",54689,"CKVY",13.7,43.6,43.76,44.1,43.48,52.24,57.36,48.3,0.504,27.44,29.66,25.38,3.134,3.171,255.4,23.14,6.138,864.6592,13.16,0.09875748,0.1091081,0.8284532
"2018-05-01 11:25:00",54690,"CKVY",13.7,44.46,44.57,45.58,43.6,54.3,60.78,49.94,0.541,29.55,32.71,26.96,3.312,3.185,11.73,33.75,5.918,883.1504,13.16,0.09875748,0.1091081,0.8284532
"2018-05-01 11:30:00",54691,"CKVY",13.7,42.98,43.71,44.59,42.98,50.49,55.57,49.8,0.475,27.29,29.16,25.69,3.359,3.428,301.7,20.15,7.234,743.1924,13.16,0.08061943,0.09115114,0.8436771
"2018-05-01 11:35:00",54692,"CKVY",13.7,42.98,43.08,43.6,42.67,52.82,53.3,49.32,0.497,26.34,27.52,25.04,2.674,2.969,9.17,44.83,5.042,534.8613,13.16,0.08061943,0.09115114,0.8436771
"2018-05-01 11:40:00",54693,"CKVY",13.7,42.61,42.64,43.04,42.24,55.94,58.72,52.82,0.519,27.84,29.53,26.65,3.417,3.08,33.51,14.71,8.11,348.03,13.15,0.08061943,0.09115114,0.8436771
"2018-05-01 11:45:00",54694,"CKVY",13.7,43.97,43.4,44.34,42.61,49.67,59.37,48.67,0.485,27.89,30.7,25.83,3.157,3.209,33.76,26.77,5.48,355.2433,13.15,0.05799326,0.06672233,0.8557294
"2018-05-01 11:50:00",54695,"CKVY",13.7,44.27,44.69,45.45,43.9,48.77,56.73,47.06,0.482,27.81,30.07,25.39,3.839,3.522,12.68,87.3,7.014,547.0889,13.15,0.05799326,0.06672233,0.8557294
"2018-05-01 11:55:00",54696,"CKVY",13.71,45.51,45.04,45.57,44.15,43.29,54.4,43.29,0.449,26.39,29.94,24.18,2.675,3.201,297.9,55.59,4.603,785.4034,13.15,0.05799326,0.06672233,0.8557294
"2018-05-01 12:00:00",54697,"CKVY",13.7,45.45,46.12,46.93,45.45,46.1,52.38,42.6,0.477,27.11,30.3,24.04,2.67,2.628,315.4,87.8,7.891,1021.028,13.15,0.1302375,0.1443502,0.8639488
"2018-05-01 12:05:00",54698,"CKVY",13.71,45.69,45.83,46.56,45.08,47.92,53.85,45.14,0.5,27.72,30.41,25.39,2.679,2.847,295.9,66.96,7.672,1089.032,13.15,0.1302375,0.1443502,0.8639488
"2018-05-01 12:10:00",54699,"CKVY",13.71,43.97,44.63,45.94,43.84,50.76,52.99,46.65,0.496,26.89,29.69,25.54,3.244,3.044,297.2,25.83,7.234,969.6188,13.15,0.1302375,0.1443502,0.8639488
"2018-05-01 12:15:00",54700,"CKVY",13.71,44.09,44.39,45.08,43.9,48.77,55.15,47.47,0.479,26.99,29.9,25.23,3.355,3.3,343.8,35.54,6.795,737.0195,13.15,0.08068497,0.09147518,0.8685266
"2018-05-01 12:20:00",54701,"CKVY",13.71,46.06,44.76,46.13,43.72,47.47,51.11,46.37,0.502,26.65,28.84,24.8,3.06,3.155,290.6,76.85,6.357,620.6831,13.15,0.08068497,0.09147518,0.8685266
"2018-05-01 12:25:00",54702,"CKVY",13.71,45.08,45.88,46.5,45.08,51.04,51.72,44.8,0.52,27.12,29.45,25.13,2.594,2.687,267.3,80.2,4.822,642.5146,13.15,0.08068497,0.09147518,0.8685266
"2018-05-01 12:30:00",54703,"CKVY",13.71,45.14,44.88,45.39,44.46,55.46,55.46,48.36,0.567,27.85,30.15,26.44,2.826,2.824,346.9,27.4,7.453,656.5784,13.15,0.08441622,0.09523768,0.8698444
"2018-05-01 12:35:00",54704,"CKVY",13.7,44.7,44.55,45.39,44.09,55.22,56.08,48.26,0.555,27.77,30.58,25.92,3.518,3.128,24.42,15.59,8.55,551.2076,13.15,0.08441622,0.09523768,0.8698444
"2018-05-01 12:40:00",54705,"CKVY",13.71,45.44,44.68,45.63,43.84,49.7,55.63,46.99,0.514,27.48,29.82,25.33,3.923,3.903,47.38,19.18,6.795,459.8517,13.15,0.08441622,0.09523768,0.8698444
"2018-05-01 12:45:00",54706,"CKVY",13.71,46,45.45,46,45.01,55.43,55.43,45.48,0.585,27.09,30.94,25.29,3.758,3.826,38.61,34.53,6.357,570.1277,13.14,0.08304082,0.0947307,0.8675548
"2018-05-01 12:50:00",54707,"CKVY",13.71,46.18,46.67,47.29,46,44.93,57.72,42.67,0.478,28.95,32.18,25.14,3.751,3.667,57.74,25.04,6.138,721.9045,13.14,0.08304082,0.0947307,0.8675548
"2018-05-01 12:55:00",54708,"CKVY",13.71,45.01,45.2,46.18,44.57,45.72,47.98,43.28,0.465,25.25,27.11,23.8,3.945,3.873,77.09,56.6,8.77,805.9189,13.14,0.08304082,0.0947307,0.8675548
"2018-05-01 13:00:00",54709,"CKVY",13.71,45.07,45.16,45.44,44.76,47.53,51.65,45.61,0.484,26.61,28.69,25.22,4.244,4.101,134.2,29.91,6.357,630.4782,13.14,0.06796823,0.07955675,0.862672
"2018-05-01 13:05:00",54710,"CKVY",13.71,45.68,45.13,45.75,44.7,44.96,48.36,43.28,0.469,25.14,26.77,23.74,3.169,3.852,144,45,4.822,422.5774,13.14,0.06796823,0.07955675,0.862672
"2018-05-01 13:10:00",54711,"CKVY",13.71,47.53,46.2,47.6,45.31,48.12,50.93,41.63,0.538,25.98,30.12,24.05,2.271,2.529,141.4,71.25,4.822,339.2137,13.14,0.06796823,0.07955675,0.862672
"2018-05-01 13:15:00",54712,"CKVY",13.72,46.55,47.32,47.96,46.42,42.15,51.17,41.29,0.454,26.8,30.43,24.46,2.067,2.039,45.39,31.95,8.77,551.9382,13.14,0.08014994,0.09114591,0.8550368
"2018-05-01 13:20:00",54713,"CKVY",13.71,46.67,47.24,48.15,46.48,39.95,50.07,39.37,0.433,26.09,30.21,23.27,3.184,2.558,84.2,45.64,8.55,739.0721,13.14,0.08014994,0.09114591,0.8550368
"2018-05-01 13:25:00",54714,"CKVY",13.71,47.29,47.21,48.03,46.48,41.19,47.43,39.75,0.457,25.98,28.09,23.6,4.636,3.825,43.95,72.89,11.18,836.8624,13.14,0.08014994,0.09114591,0.8550368
"2018-05-01 13:30:00",54715,"CKVY",13.71,46.42,46.76,47.41,46.24,36.83,43.79,36.32,0.395,23.44,26,20.97,4.891,5.1,56.15,29.64,10.96,813.5305,13.14,0.1057195,0.1205835,0.8438584
"2018-05-01 13:35:00",54716,"CKVY",13.71,46.3,46.81,47.23,46.24,37.62,44.79,36.8,0.402,23.65,26.81,21.33,4.167,4.422,64.19,53.78,6.795,733.7655,13.14,0.1057195,0.1205835,0.8438584
"2018-05-01 13:40:00",54717,"CKVY",13.72,47.91,46.87,47.91,46.11,41.64,44.1,36.94,0.472,24.45,26.93,21.31,3.072,3.71,49.32,67.56,5.918,625.5684,13.14,0.1057195,0.1205835,0.8438584
"2018-05-01 13:45:00",54718,"CKVY",13.71,49.82,49.2,50.25,47.66,41.29,47.81,38.14,0.503,27.25,30.78,25.04,2.024,2.366,110.5,86.2,4.822,605.9998,13.14,0.08474948,0.0979526,0.8287175
"2018-05-01 13:50:00",54719,"CKVY",13.71,46.92,48.36,49.76,46.85,41.74,44.14,37.97,0.456,25.53,27.84,22.87,2.827,2.389,354.6,45.86,9.21,627.8522,13.14,0.08474948,0.0979526,0.8287175
"2018-05-01 13:55:00",54720,"CKVY",13.71,47.53,47.29,48.03,46.79,41.6,47.57,37.31,0.465,25.4,28.89,22.51,3.564,3.357,355.9,34.21,10.08,637.725,13.14,0.08474948,0.0979526,0.8287175
"2018-05-01 14:00:00",54721,"CKVY",13.71,48.27,48.11,48.64,47.41,39.58,45.78,37.48,0.455,25.26,28.43,22.8,3.857,3.696,34.82,37.18,6.138,624.8072,13.14,0.08058103,0.09288107,0.8101476
"2018-05-01 14:05:00",54722,"CKVY",13.71,46.91,47.37,48.27,46.85,39.51,43.9,37.89,0.432,24.79,26.57,23.21,4.065,4.126,59.13,24.8,10.08,552.2894,13.14,0.08058103,0.09288107,0.8101476
"2018-05-01 14:10:00",54723,"CKVY",13.71,48.02,47.14,48.15,46.42,41.63,45.85,37.93,0.474,24.66,27.74,22.32,4.139,3.876,333.6,54.19,10.3,538.3244,13.14,0.08058103,0.09288107,0.8101476
"2018-05-01 14:15:00",54724,"CKVY",13.71,48.15,48.1,48.52,47.72,40.78,43.76,36.21,0.467,24.74,27.31,22.55,5.355,4.785,61.33,34.28,9.86,614.3849,13.14,0.09071194,0.1057385,0.789407
"2018-05-01 14:20:00",54725,"CKVY",13.71,47.41,47.58,48.21,47.22,40.05,42.87,37.04,0.446,24.06,26.06,22.45,4.679,5.023,88.3,27.72,7.234,719.0715,13.14,0.09071194,0.1057385,0.789407
"2018-05-01 14:25:00",54726,"CKVY",13.71,48.46,47.51,48.64,46.79,38.75,42.76,36.18,0.449,23.79,26.48,21.37,5.252,4.919,343.1,64.24,13.59,692.863,13.13,0.09071194,0.1057385,0.789407
"2018-05-01 14:30:00",54727,"CKVY",13.71,50.31,48.56,50.31,47.78,36.69,40.26,31.76,0.455,22.97,26.12,19.5,6.514,5.753,268.9,10.16,15.78,474.7385,13.13,0.06254211,0.07805166,0.7660679
"2018-05-01 14:35:00",54728,"CKVY",13.7,50.19,49.99,50.68,49.14,38.17,39.57,31.48,0.472,23.73,26.83,20.59,8.26,7.419,281.5,13.44,13.59,512.5699,13.13,0.06254211,0.07805166,0.7660679
"2018-05-01 14:40:00",54729,"CKVY",13.7,51.67,50.38,51.67,49.88,36.01,40.6,31.82,0.47,24.12,27.56,21.18,9.01,8.85,269.3,22.81,14.03,736.702,13.13,0.06254211,0.07805166,0.7660679
"2018-05-01 14:45:00",54730,"CKVY",13.69,49.94,51.06,51.73,49.88,36.52,39.09,31.04,0.447,23.68,27.31,21.46,7.759,8.57,289.5,55.48,11.62,968.1253,13.13,0.1341929,0.1606618,0.7386218
"2018-05-01 14:50:00",54731,"CKVY",13.68,50.99,50.93,51.98,49.94,35.15,45.82,34.98,0.447,27.09,30.6,24.36,7.148,7.27,307.6,27.6,11.84,1021.264,13.13,0.1341929,0.1606618,0.7386218
"2018-05-01 14:55:00",54732,"CKVY",13.69,50.49,49.66,50.99,48.7,36.69,39.06,31.38,0.459,22.59,26.16,19.88,6.741,7.009,275.3,16.52,14.47,1012.434,13.14,0.1341929,0.1606618,0.7386218
"2018-05-01 15:00:00",54733,"CKVY",13.69,49.5,50.4,50.99,49.5,35.66,39.51,31.72,0.43,24.18,27.07,21.08,6.416,6.473,258.8,34.12,10.08,914.0133,13.14,0.1074702,0.1296829,0.7079564
"2018-05-01 15:05:00",54734,"CKVY",13.68,49.01,49.16,49.81,48.76,39.44,39.44,30.25,0.466,22.27,25.41,19.34,5.412,6.012,296.3,48.37,8.33,741.7955,13.14,0.1074702,0.1296829,0.7079564
"2018-05-01 15:10:00",54735,"CKVY",13.68,48.51,48.81,49.87,48.14,36.01,42.25,31.82,0.418,22.25,27.63,19.96,4.758,5.096,298.9,15.44,8.99,535.4771,13.14,0.1074702,0.1296829,0.7079564
"2018-05-01 15:15:00",54736,"CKVY",13.68,49.44,49.14,49.74,48.51,38.27,39.4,34.15,0.46,23.58,25.99,21.8,5.591,5.229,308,19.04,13.59,438.7931,13.13,0.06920166,0.08637492,0.6771252
"2018-05-01 15:20:00",54737,"CKVY",13.68,48.08,48.5,49.5,47.89,35.59,38.34,34.74,0.406,22.66,25.17,21.55,8.1,7.041,319.5,9.15,19.29,400.0922,13.13,0.06920166,0.08637492,0.6771252
"2018-05-01 15:25:00",54738,"CKVY",13.68,48.75,48.59,48.94,48.01,36.96,38.03,34.22,0.433,23,24.12,21.25,8.21,8.05,318.8,17.05,10.74,382.7661,13.13,0.06920166,0.08637492,0.6771252
"2018-05-01 15:30:00",54739,"CKVY",13.68,48.13,48.68,49.25,48.13,37.89,39.43,33.4,0.434,23.21,25.37,20.94,8.22,8.23,319.4,23.48,13.59,333.2343,13.13,0.05391889,0.0738521,0.6420008
"2018-05-01 15:35:00",54740,"CKVY",13.68,48.38,48.22,48.38,48.07,36.48,40.39,33.43,0.421,22.48,25.31,20.73,6.362,7.188,327.3,17.73,9.21,270.7551,13.12,0.05391889,0.0738521,0.6420008
"2018-05-01 15:40:00",54741,"CKVY",13.69,48.57,48.57,49,48.13,34.22,36.83,30.35,0.398,21.14,23.47,18.6,6.65,6.485,333.3,21.5,11.18,246.2852,13.12,0.05391889,0.0738521,0.6420008
"2018-05-01 15:45:00",54742,"CKVY",13.69,51.22,50.67,52.52,48.5,30.31,42.17,29.97,0.389,24.03,29.26,20.32,6.192,6.301,313.1,20.66,12.28,325.0356,13.12,0.06781986,0.08723914,0.6050806
"2018-05-01 15:50:00",54743,"CKVY",13.68,51.6,51.5,52.21,50.73,31.07,40.26,30.38,0.404,24,28.35,20.95,6.708,6.423,293.2,15.07,12.71,573.9291,13.12,0.06781986,0.08723914,0.6050806
"2018-05-01 15:55:00",54744,"CKVY",13.69,51.04,51.23,51.84,50.73,32.51,37,29.73,0.415,22.84,26.15,20.6,6.35,6.543,288.2,13.76,8.99,807.7656,13.12,0.06781986,0.08723914,0.6050806
"2018-05-01 16:00:00",54745,"CKVY",13.69,51.41,51.57,52.34,50.86,32.51,36.73,27.67,0.42,22.55,26.12,19.03,6.627,6.581,282.7,33.01,13.59,912.7606,13.13,0.1216657,0.1452515,0.565461
"2018-05-01 16:05:00",54746,"CKVY",13.69,50.98,51.01,51.48,50.49,34.63,34.63,26.61,0.441,19.94,24.06,17.53,5.678,6.133,303.5,20.21,9.21,880.0952,13.13,0.1216657,0.1452515,0.565461
"2018-05-01 16:10:00",54747,"CKVY",13.67,51.1,51.19,51.54,50.86,28.94,34.63,26.99,0.37,20.68,24.27,18.28,5.843,5.757,291.8,12.14,11.62,845.0769,13.13,0.1216657,0.1452515,0.565461
"2018-05-01 16:15:00",54748,"CKVY",13.67,53.57,52.38,53.69,50.98,31.61,36.83,27.74,0.443,23.53,27.77,19.3,5.547,5.567,300.1,26.31,11.84,828.9597,13.13,0.1117437,0.1339423,0.5255466
"2018-05-01 16:20:00",54749,"CKVY",13.67,50.85,51.75,53.69,50.42,31,34.29,26.5,0.393,21.66,24.34,17.59,6.887,6.271,302.1,14.8,12.71,733.1683,13.13,0.1117437,0.1339423,0.5255466
"2018-05-01 16:25:00",54750,"CKVY",13.66,52.21,51.66,52.27,50.85,29.83,34.01,26.26,0.397,20.84,24.33,17.96,6.468,6.716,305.1,23.05,9.21,633.2044,13.13,0.1117437,0.1339423,0.5255466
"2018-05-01 16:30:00",54751,"CKVY",13.66,52.02,51.88,52.27,51.47,28.39,31.41,26.74,0.375,20.13,22.54,18.49,5.754,6.28,281.8,49,8.55,637.3276,13.13,0.09076499,0.1132285,0.4831416
"2018-05-01 16:35:00",54752,"CKVY",13.65,52.45,52.35,52.82,51.9,27.02,31.96,25.17,0.363,20.72,23.33,17.69,5.31,5.269,281.1,27.94,15.12,727.5641,13.13,0.09076499,0.1132285,0.4831416
"2018-05-01 16:40:00",54753,"CKVY",13.65,52.45,52.34,53.26,51.53,28.8,32.81,25.03,0.387,20.3,24.15,17.6,6.646,5.816,313.9,14.21,14.47,818.586,13.13,0.09076499,0.1132285,0.4831416
"2018-05-01 16:45:00",54754,"CKVY",13.65,52.52,52.37,53.44,51.28,29.11,31.54,24.34,0.392,20.32,23.86,16.1,7.902,7.247,312.2,24.57,12.93,796.0658,13.13,0.1083065,0.1316404,0.439219
"2018-05-01 16:50:00",54755,"CKVY",13.64,51.71,51.99,52.82,51.28,23.8,30.45,23.08,0.311,18.69,22.5,14.98,8.31,8.41,307.4,12.97,14.03,748.1791,13.13,0.1083065,0.1316404,0.439219
"2018-05-01 16:55:00",54756,"CKVY",13.63,51.96,51.44,51.96,50.91,27.09,30.52,22.56,0.357,17.45,21.58,14.15,6.915,7.769,312.9,20.32,7.234,674.8195,13.13,0.1083065,0.1316404,0.439219
"2018-05-01 17:00:00",54757,"CKVY",13.64,51.96,52.24,53.26,51.53,25.24,29.9,24.24,0.333,18.93,22.34,16.22,6.035,6.399,311.1,36.14,10.08,654.3779,13.13,0.09424549,0.120003,0.3949424
"2018-05-01 17:05:00",54758,"CKVY",13.63,52.14,52.58,53.44,51.65,23.83,31.24,23.76,0.317,19.82,23.06,16.22,4.97,5.368,286,35.95,8.55,656.4683,13.13,0.09424549,0.120003,0.3949424
"2018-05-01 17:10:00",54759,"CKVY",13.63,51.95,51.79,52.2,51.34,28.08,30.72,23.9,0.37,18.65,21.74,16.23,6.1,5.582,234.4,12.32,14.47,642.2709,13.12,0.09424549,0.120003,0.3949424
"2018-05-01 17:15:00",54760,"CKVY",13.63,51.95,52.44,53.86,51.77,25.51,31.88,23,0.336,18.87,24.24,15.42,6.873,6.525,251.5,18.78,15.12,637.162,13.12,0.09019726,0.1121251,0.3483082
"2018-05-01 17:20:00",54761,"CKVY",13.62,52.19,52.24,52.81,51.76,25.68,28.45,23.31,0.342,17.81,20.68,15.72,7.155,7.095,261.3,14.29,12.93,634.4095,13.12,0.09019726,0.1121251,0.3483082
"2018-05-01 17:25:00",54762,"CKVY",13.63,51.51,51.95,52.62,51.45,24.99,30.79,24.17,0.324,19.23,22.35,16.13,6.955,7.033,275.9,18.84,12.28,617.9327,13.12,0.09019726,0.1121251,0.3483082
"2018-05-01 17:30:00",54763,"CKVY",13.61,52.93,51.88,52.93,51.14,24.92,28.73,23.38,0.341,18.14,21.11,15.11,5.875,6.307,284.6,47.85,7.014,569.6492,13.12,0.08050153,0.1040499,0.301795
"2018-05-01 17:35:00",54764,"CKVY",13.63,51.07,52.25,53.05,51.01,26.12,31.64,23.65,0.334,19.01,22.75,15.89,5.479,5.453,234.2,42.82,10.96,500.7726,13.12,0.08050153,0.1040499,0.301795
"2018-05-01 17:40:00",54765,"CKVY",13.63,50.58,50.46,51.01,50.08,26.53,30.44,24.75,0.333,18.11,20.43,15.85,5.024,5.235,250.5,15,10.74,407.4293,13.12,0.08050153,0.1040499,0.301795
"2018-05-01 17:45:00",54766,"CKVY",13.62,51.69,51.3,51.69,50.52,28.21,30.58,24.47,0.369,18.45,21.43,16.15,6.004,5.482,274.3,23.62,13.15,348.6871,13.12,0.04893612,0.06705239,0.2547008
"2018-05-01 17:50:00",54767,"CKVY",13.63,51.63,51.58,51.81,51.38,25.4,28.59,23.96,0.331,17.91,20.19,15.91,6.4,6.408,310.5,14.67,10.52,344.8829,13.11,0.04893612,0.06705239,0.2547008
"2018-05-01 17:55:00",54768,"CKVY",13.63,51.5,51.43,51.69,51.19,25.85,27.83,22.49,0.335,16.14,19.29,14.37,5.39,5.824,310.3,33.43,5.261,426.9212,13.11,0.04893612,0.06705239,0.2547008
"2018-05-01 18:00:00",54769,"CKVY",13.64,51.62,51.36,51.81,51.07,23.62,29.48,23.34,0.308,17.29,20.64,15.01,3.777,4.767,60.5,32.38,4.384,456.062,13.11,0.06469499,0.08479812,0.2082847
"2018-05-01 18:05:00",54770,"CKVY",13.64,52.55,52.18,52.86,51.56,26.05,30.61,23.58,0.351,18.92,22.39,15.69,2.472,3.019,329.1,54.8,5.261,435.4623,13.11,0.06469499,0.08479812,0.2082847
"2018-05-01 18:10:00",54771,"CKVY",13.64,51.93,52.84,53.48,51.81,26.56,29.17,25.37,0.35,19.89,22.16,17.55,2.694,2.38,307.8,39.24,8.55,419.024,13.11,0.06469499,0.08479812,0.2082847
"2018-05-01 18:15:00",54772,"CKVY",13.64,51.25,51.71,52.06,51.19,25.37,30.75,25.3,0.326,19.13,21.93,16.89,3.755,3.153,278,12.52,8.99,401.5954,13.11,0.05122811,0.06332949,0.1616674
"2018-05-01 18:20:00",54773,"CKVY",13.64,51.38,51.37,51.69,51.13,27.42,30.64,25.47,0.354,19.09,21.44,17.12,5.074,4.38,278.4,10.97,8.99,383.9191,13.11,0.05122811,0.06332949,0.1616674
"2018-05-01 18:25:00",54774,"CKVY",13.64,51.44,51.48,51.87,51.07,26.39,29.03,24.58,0.342,18.43,20.38,16.45,5.561,5.533,255.3,20.87,9.64,364.4682,13.11,0.05122811,0.06332949,0.1616674
"2018-05-01 18:30:00",54775,"CKVY",13.64,51.93,51.73,52.3,51.31,29.48,31.53,26.22,0.389,20.59,22.77,17.85,5.478,5.556,282.6,11.34,7.014,346.3923,13.11,0.04851867,0.06595475,0.1172334
"2018-05-01 18:35:00",54776,"CKVY",13.61,50.14,50.72,52.05,49.83,28.72,30.23,26.77,0.354,19.21,21.61,17.34,5.035,5.352,271.1,10.07,6.795,291.724,13.11,0.04851867,0.06595475,0.1172334
"2018-05-01 18:40:00",54777,"CKVY",13.66,51.25,50.76,51.25,50.14,25.84,29.48,25.16,0.332,17.66,19.56,16.62,4.486,4.905,246.2,25.76,7.014,242.0842,13.11,0.04851867,0.06595475,0.1172334
"2018-05-01 18:45:00",54778,"CKVY",13.67,52.05,51.98,52.42,51.13,27.42,29.24,24.54,0.363,18.56,20.98,16.89,3.348,3.823,238.1,22.63,3.726,224.3566,13.11,0.03211069,0.04750872,0.07572383
"2018-05-01 18:50:00",54779,"CKVY",13.68,51.31,51.6,52.24,51.13,26.6,29.92,26.56,0.343,19.44,21.63,18.02,3.443,3.331,279.8,21.94,8.55,245.2836,13.11,0.03211069,0.04750872,0.07572383
"2018-05-01 18:55:00",54780,"CKVY",13.68,51.19,51.1,51.31,50.82,26.26,30.16,26.26,0.337,18.78,21.07,17.72,3.815,3.555,277,13.2,9.64,261.6254,13.11,0.03211069,0.04750872,0.07572383
"2018-05-01 19:00:00",54781,"CKVY",13.68,50.94,51.17,51.43,50.94,29.37,32.53,24.95,0.373,20.13,22.75,16.49,4.921,4.378,291.3,10.82,8.11,245.7044,13.1,0.03152443,0.04443446,0.03964827
"2018-05-01 19:05:00",54782,"CKVY",13.69,50.82,50.89,51.13,50.63,26.46,32.01,25.02,0.335,18.69,22.26,16.18,4.616,4.845,291.5,20.73,6.138,229.9395,13.1,0.03152443,0.04443446,0.03964827
"2018-05-01 19:10:00",54783,"CKVY",13.69,50.57,50.81,51.07,50.51,31.95,32.01,26.43,0.4,19.79,21.88,17.5,4.699,4.555,298.9,9.64,7.891,214.3414,13.1,0.03152443,0.04443446,0.03964827
"2018-05-01 19:15:00",54784,"CKVY",13.55,50.82,50.71,51,50.45,27.25,34.55,27.08,0.345,20.19,23.75,17.9,4.193,4.583,291,8.64,5.699,199.1967,13.1,0.02782292,0.04247674,0.01697863
"2018-05-01 19:20:00",54785,"CKVY",13.41,50.88,50.92,51.13,50.76,30.13,30.37,25.23,0.382,18.57,20.96,16.48,3.832,3.982,304.9,13.99,3.946,184.1932,13.1,0.02782292,0.04247674,0.01697863
"2018-05-01 19:25:00",54786,"CKVY",13.26,50.45,50.69,50.94,50.33,27.28,31.81,25.54,0.34,19.18,21.95,16.47,3.387,3.585,318.6,18.53,6.138,168.976,13.1,0.02782292,0.04247674,0.01697863
"2018-05-01 19:30:00",54787,"CKVY",13.16,49.59,50.14,50.57,49.46,31.43,32.49,26.7,0.38,19.95,21.74,17.37,4.002,3.516,306.9,9.7,8.55,154.073,13.1,0.01242357,0.01704877,0.006371556
"2018-05-01 19:35:00",54788,"CKVY",13.09,49.28,49.47,49.65,49.28,35.86,35.86,30.99,0.428,21.42,23.38,20.03,4.842,4.458,313.5,9.35,7.672,139.4321,13.1,0.01242357,0.01704877,0.006371556
"2018-05-01 19:40:00",54789,"CKVY",13.06,48.36,48.67,49.34,48.29,38.8,40.65,35.79,0.448,24.72,25.87,23.32,5.043,4.979,298,8.25,5.699,125.4649,13.1,0.01242357,0.01704877,0.006371556
"2018-05-01 19:45:00",54790,"CKVY",13.03,48.17,48.24,48.42,48.05,38.56,40.59,38.39,0.442,24.85,25.46,23.91,4.331,4.806,301.3,7.936,4.384,112.2761,13.09,0.0103994,0.01392161,0.0009275599
"2018-05-01 19:50:00",54791,"CKVY",13,48.49,48.21,48.73,47.68,32.64,39.83,30.61,0.378,21.87,24.84,18.86,3.542,3.91,305.2,16.35,5.042,95.74274,13.09,0.0103994,0.01392161,0.0009275599
"2018-05-01 19:55:00",54792,"CKVY",13,47.38,47.77,48.49,47.31,38.6,38.74,32.22,0.429,22.31,23.58,20.08,3.227,3.408,307,6.181,4.384,74.79506,13.09,0.0103994,0.01392161,0.0009275599
"2018-05-01 20:00:00",54793,"CKVY",12.99,47.63,47.5,47.63,47.31,37.23,38.67,36.82,0.418,22.78,23.51,22.41,3.265,3.247,307.7,3.984,4.165,62.69085,13.09,0.005849551,0.008514863,2.5E-07
"2018-05-01 20:05:00",54794,"CKVY",12.98,46.28,47.29,47.69,46.28,43.23,43.41,37.27,0.461,24.1,25.47,22.76,3.149,3.15,302.1,10.04,3.946,54.99906,13.09,0.005849551,0.008514863,2.5E-07
"2018-05-01 20:10:00",54795,"CKVY",12.97,44.18,45.32,46.34,44.18,48.45,48.45,42.69,0.477,25.06,25.97,24.58,3.402,3.248,287.7,4.61,4.822,48.36688,13.09,0.005849551,0.008514863,2.5E-07
"2018-05-01 20:15:00",54796,"CKVY",12.95,41.28,42.67,44.24,41.22,54.59,55.07,48.48,0.481,26.12,26.59,25.54,3.843,3.587,288.8,7.141,5.918,32.46907,13.09,0.002646891,0.004242606,2.5E-07
"2018-05-01 20:20:00",54797,"CKVY",12.94,40.48,40.91,41.22,40.36,52.84,54.59,51.33,0.451,24.83,26.1,24.32,4.554,4.262,297.1,6.119,6.138,19.10958,13.08,0.002646891,0.004242606,2.5E-07
"2018-05-01 20:25:00",54798,"CKVY",12.94,41.22,40.98,41.22,40.42,51.05,52.87,50.88,0.449,24.61,25.1,24.18,4.683,4.66,307,5.774,5.699,12.42617,13.08,0.002646891,0.004242606,2.5E-07
"2018-05-01 20:30:00",54799,"CKVY",12.93,40.36,40.75,41.22,40.36,53.28,53.42,50.95,0.453,24.72,24.98,24.29,4.296,4.517,309.7,7.645,4.603,8.930889,13.08,0.002394473,0.003663504,2.5E-07
"2018-05-01 20:35:00",54800,"CKVY",12.93,39.74,39.91,40.36,39.55,55.58,55.68,53.11,0.461,24.7,25.2,24.44,3.7,3.982,316.4,10.09,3.726,5.494179,13.07,0.002394473,0.003663504,2.5E-07
"2018-05-01 20:40:00",54801,"CKVY",12.92,39.81,39.76,39.99,39.55,54.04,55.85,53.46,0.45,24.72,25.27,24.31,3.184,3.422,321.9,4.581,3.726,2.904824,13.07,0.002394473,0.003663504,2.5E-07
"2018-05-01 20:45:00",54802,"CKVY",12.92,39.87,39.77,39.87,39.62,53.87,54.56,53.63,0.45,24.48,24.71,24.21,2.853,3.009,331.3,5.982,3.069,1.259325,13.07,0.0005179016,0.001310553,2.5E-07
"2018-05-01 20:50:00",54803,"CKVY",12.92,40.25,40.12,40.49,39.75,51.78,54.66,51.78,0.438,24.44,25.05,23.92,2.818,2.805,3.047,9.89,3.946,0.5558068,13.07,0.0005179016,0.001310553,2.5E-07
"2018-05-01 20:55:00",54804,"CKVY",12.91,41.49,40.59,41.49,40.06,48.39,52.23,48.32,0.43,23.83,24.19,23.32,3.081,2.945,10.03,10.36,4.822,0.2188904,13.07,0.0005179016,0.001310553,2.5E-07
"2018-05-01 21:00:00",54805,"CKVY",12.91,41.25,41.19,41.8,40.63,47.68,51.38,47.47,0.42,23.73,24.46,22.89,3.854,3.408,6.118,9.76,7.453,0.06487363,13.07,0.0001194684,0.0008404802,2.5E-07
"2018-05-01 21:05:00",54806,"CKVY",12.9,40.63,41.24,41.62,40.45,49.87,52.89,47.54,0.429,23.89,24.76,22.93,3.931,3.982,6.849,29.56,5.918,0.003871452,13.07,0.0001194684,0.0008404802,2.5E-07
"2018-05-01 21:10:00",54807,"CKVY",12.9,41.56,41.73,42.17,40.63,48.43,51.04,47.47,0.431,23.84,25.06,23.17,3.509,3.841,18.9,43.74,7.672,0,13.07,0.0001194684,0.0008404802,2.5E-07
"2018-05-01 21:15:00",54808,"CKVY",12.9,41.62,41.57,41.74,41.25,49.19,49.19,47.47,0.439,23.46,23.97,23.05,2.889,3.089,333.7,24.52,7.014,0,13.07,0.001329716,0.002439747,2.5E-07
"2018-05-01 21:20:00",54809,"CKVY",12.89,40.02,40.66,41.62,39.89,55.15,55.43,49.25,0.463,24.81,25.55,23.92,3.624,3.277,340.7,9.65,9.21,0,13.07,0.001329716,0.002439747,2.5E-07
"2018-05-01 21:25:00",54810,"CKVY",12.89,39.4,39.81,40.08,39.34,55.78,55.91,54.13,0.457,24.94,25.21,24.66,4.368,3.833,4.192,5.462,6.138,0,13.07,0.001329716,0.002439747,2.5E-07
"2018-05-01 21:30:00",54811,"CKVY",12.89,39.78,39.54,39.9,39.28,56.57,57.29,55.5,0.47,25.3,25.64,24.71,4.81,4.769,331.9,16.23,5.699,0,13.07,0.001110156,0.002053547,2.5E-07
"2018-05-01 21:35:00",54812,"CKVY",12.88,38.18,39.17,39.9,38.06,64.09,64.09,56.53,0.501,26.23,27.12,25.56,4.507,4.591,313.4,11.05,5.918,0,13.07,0.001110156,0.002053547,2.5E-07
"2018-05-01 21:40:00",54813,"CKVY",12.89,40.04,39.18,40.16,38.06,59.36,65.8,58.88,0.499,27.1,27.83,26.56,4.808,4.721,359,18.97,8.33,0,13.07,0.001110156,0.002053547,2.5E-07
"2018-05-01 21:45:00",54814,"CKVY",12.87,39.3,39.74,40.29,39.3,61.04,61.07,59.05,0.498,27.02,27.38,26.74,4.868,4.834,352.7,13.33,5.918,0,13.07,0.001302287,0.002190863,2.5E-07
"2018-05-01 21:50:00",54815,"CKVY",12.88,39.18,39.2,39.42,38.99,60.11,61.31,60.11,0.488,26.74,27.1,26.45,4.584,4.701,347.8,10.86,4.822,0,13.07,0.001302287,0.002190863,2.5E-07
"2018-05-01 21:55:00",54816,"CKVY",12.88,39.36,39.41,39.67,39.18,58.74,60.28,57.92,0.481,26.15,26.7,25.85,4.28,4.392,334.4,10.69,6.357,0,13.07,0.001302287,0.002190863,2.5E-07
"2018-05-01 22:00:00",54817,"CKVY",12.87,39.06,39.12,39.37,38.87,59.43,59.7,58.06,0.48,25.98,26.25,25.71,4.187,4.24,356.1,5.999,5.48,0,13.07,0.001125539,0.001990427,2.5E-07
"2018-05-01 22:05:00",54818,"CKVY",12.87,39.18,38.93,39.3,38.5,59.39,61.08,58.71,0.482,26.16,26.42,25.87,4.095,4.168,8.12,8.22,4.603,0,13.07,0.001125539,0.001990427,2.5E-07
"2018-05-01 22:10:00",54819,"CKVY",12.87,38.69,38.75,39.18,38.5,61.56,62.04,59.43,0.49,26.47,26.83,26.18,3.693,3.902,11.27,5.702,4.822,0,13.07,0.001125539,0.001990427,2.5E-07
"2018-05-01 22:15:00",54820,"CKVY",12.87,38.57,38.72,39,38.5,63.41,63.45,60.53,0.503,26.74,27.3,26.27,3.346,3.519,17.46,8.44,5.042,0,13.07,0.0003021575,0.0009518395,2.5E-07
"2018-05-01 22:20:00",54821,"CKVY",12.87,38.32,38.45,38.57,38.32,64.17,64.17,62.87,0.504,27.16,27.39,26.89,3.283,3.245,8.16,8.16,5.042,0,13.07,0.0003021575,0.0009518395,2.5E-07
"2018-05-01 22:25:00",54822,"CKVY",12.86,38.33,38.37,38.51,38.2,64.31,64.65,63.59,0.505,27.32,27.56,27.12,3.313,3.311,356,6.145,5.699,0,13.07,0.0003021575,0.0009518395,2.5E-07
"2018-05-01 22:30:00",54823,"CKVY",12.86,37.96,38.18,38.51,37.9,66.3,66.34,64.1,0.513,27.45,27.8,27.21,3.389,3.344,9.03,6.39,4.384,0,13.07,-0.0007127879,-0.0003888593,2.5E-07
"2018-05-01 22:35:00",54824,"CKVY",12.86,37.84,37.82,38.09,37.59,66.51,67.27,66.03,0.513,27.69,27.91,27.48,3.4,3.442,16.56,6.553,4.165,0,13.07,-0.0007127879,-0.0003888593,2.5E-07
"2018-05-01 22:40:00",54825,"CKVY",12.85,37.97,37.92,38.21,37.66,66.38,66.79,65.42,0.514,27.67,27.89,27.46,3.315,3.341,10.53,6.268,4.603,0,13.07,-0.0007127879,-0.0003888593,2.5E-07
"2018-05-01 22:45:00",54826,"CKVY",12.85,37.6,37.83,38.09,37.6,67.34,67.68,65.83,0.514,27.78,28.07,27.53,3.193,3.285,9.53,7.645,4.822,0,13.07,-0.0008543659,-0.0005945678,2.5E-07
"2018-05-01 22:50:00",54827,"CKVY",12.85,37.97,37.87,38.09,37.54,67.31,67.55,66.79,0.521,27.97,28.29,27.7,3.411,3.312,357,10.43,5.699,0,13.07,-0.0008543659,-0.0005945678,2.5E-07
"2018-05-01 22:55:00",54828,"CKVY",12.85,38.59,38.14,38.71,37.84,65.9,67.79,65.9,0.523,28.21,28.37,27.96,3.703,3.542,18.8,12.84,5.918,0,13.07,-0.0008543659,-0.0005945678,2.5E-07
"2018-05-01 23:00:00",54829,"CKVY",12.85,38.34,38.46,38.71,38.22,67.72,67.75,65.76,0.532,28.4,28.63,28.13,3.829,3.731,14.15,12.21,5.042,0,13.08,-0.0007112888,-0.0004057879,2.5E-07
"2018-05-01 23:05:00",54830,"CKVY",12.85,38.34,38.33,38.59,38.03,68.44,68.58,67.48,0.538,28.71,28.9,28.38,3.635,3.727,11.96,9.02,5.042,0,13.08,-0.0007112888,-0.0004057879,2.5E-07
"2018-05-01 23:10:00",54831,"CKVY",12.84,38.09,38.27,38.52,37.97,68.51,68.71,68.2,0.533,28.82,29.02,28.54,3.577,3.642,7.934,10.93,5.48,0,13.08,-0.0007112888,-0.0004057879,2.5E-07
"2018-05-01 23:15:00",54832,"CKVY",12.84,37.47,37.77,38.09,37.47,70.29,70.29,68.23,0.534,28.55,28.89,28.29,3.723,3.653,8.1,9.41,5.48,0,13.08,-0.0006980645,-0.0003977845,2.5E-07
"2018-05-01 23:20:00",54833,"CKVY",12.83,37.23,37.13,37.54,36.86,71.25,71.8,70.29,0.536,28.71,28.93,28.52,3.782,3.755,358.2,8.49,5.042,0,13.08,-0.0006980645,-0.0003977845,2.5E-07
"2018-05-01 23:25:00",54834,"CKVY",12.83,36.49,37.04,37.6,36.42,73.42,73.42,70.81,0.536,28.78,29.05,28.37,3.575,3.663,335.7,13.09,4.603,0,13.08,-0.0006980645,-0.0003977845,2.5E-07
"2018-05-01 23:30:00",54835,"CKVY",12.83,36.24,36.34,36.67,36.05,74.82,75.37,73.35,0.541,29,29.29,28.74,3.53,3.531,9.26,16.97,4.822,0,13.08,-0.001096733,-0.0009527646,2.5E-07
"2018-05-01 23:35:00",54836,"CKVY",12.83,36.61,36.38,36.67,36.05,73.8,75.24,73.8,0.542,29.13,29.32,28.89,3.571,3.55,31.89,3.928,4.822,0,13.08,-0.001096733,-0.0009527646,2.5E-07
"2018-05-01 23:40:00",54837,"CKVY",12.82,35.99,36.13,36.61,35.62,76.44,76.47,73.83,0.548,29.08,29.55,28.64,3.885,3.691,23.8,6.612,5.918,0,13.08,-0.001096733,-0.0009527646,2.5E-07
"2018-05-01 23:45:00",54838,"CKVY",12.83,36.61,36.29,36.61,36.05,75.79,76.54,75.72,0.556,29.51,29.73,29.31,4.284,4.101,6.883,7.415,6.576,0,13.07,-0.001252371,-0.001173116,2.5E-07
"2018-05-01 23:50:00",54839,"CKVY",12.82,36.36,36.49,36.98,36.24,76.47,76.54,75.03,0.556,29.6,29.87,29.37,4.535,4.45,2.838,8.44,7.891,0,13.08,-0.001252371,-0.001173116,2.5E-07
"2018-05-01 23:55:00",54840,"CKVY",12.81,36.67,36.62,36.86,36.3,76.16,76.51,75.79,0.561,29.82,29.97,29.6,4.73,4.672,349.3,7.62,7.234,0,13.08,-0.001252371,-0.001173116,2.5E-07
"2018-05-02 00:00:00",54841,"CKVY",12.82,36.49,36.68,36.92,36.43,76.27,76.27,75.51,0.557,29.82,29.98,29.65,4.476,4.637,355.7,7.132,5.918,0,13.08,-0.0006856127,-0.0004450328,2.5E-07
"2018-05-02 00:05:00",54842,"CKVY",12.79,36.19,36.35,36.56,36.12,77.1,77.13,76.27,0.557,29.73,29.87,29.57,4.224,4.322,356.9,9.79,5.48,0,13.08,-0.0006856127,-0.0004450328,2.5E-07
"2018-05-02 00:10:00",54843,"CKVY",12.81,36,36.04,36.25,35.88,77.86,77.92,77.1,0.558,29.7,29.84,29.48,3.565,3.945,357.4,8.7,4.165,0,13.08,-0.0006856127,-0.0004450328,2.5E-07
"2018-05-02 00:15:00",54844,"CKVY",12.81,36.25,36.07,36.25,35.88,77.86,78.27,77.79,0.564,29.91,30.06,29.67,2.831,3.149,340.6,7.468,2.85,0,13.08,-0.001424706,-0.001406664,2.5E-07
"2018-05-02 00:20:00",54845,"CKVY",12.81,36.13,36.2,36.44,36,78.3,78.41,77.38,0.564,30,30.13,29.81,2.296,2.555,326,10.71,3.069,0,13.08,-0.001424706,-0.001406664,2.5E-07
"2018-05-02 00:25:00",54846,"CKVY",12.8,36.19,36.02,36.25,35.76,78.61,79.23,78.27,0.568,30.09,30.36,29.86,1.888,2.055,353.1,15.69,2.192,0,13.08,-0.001424706,-0.001406664,2.5E-07
"2018-05-02 00:30:00",54847,"CKVY",12.8,36.19,36.19,36.37,36.07,78.51,78.65,78.17,0.567,30.14,30.3,29.99,1.631,1.753,4.886,19.48,1.973,0,13.08,-0.003182953,-0.003931988,2.5E-07
"2018-05-02 00:35:00",54848,"CKVY",12.8,36.38,36.4,36.63,36.25,78.28,78.55,77.76,0.57,30.26,30.39,30.13,1.724,1.652,345.6,5.615,3.069,0,13.08,-0.003182953,-0.003931988,2.5E-07
"2018-05-02 00:40:00",54849,"CKVY",12.8,36.51,36.33,36.63,36.13,77.8,78.49,77.73,0.569,30.22,30.47,30.03,2.267,1.949,0.296,8.85,4.822,0,13.08,-0.003182953,-0.003931988,2.5E-07
"2018-05-02 00:45:00",54850,"CKVY",12.79,36.2,36.36,36.63,36.14,78.15,78.28,77.63,0.565,30.17,30.35,30,2.949,2.633,10.39,5.862,4.384,0,13.08,-0.003238689,-0.004017539,2.5E-07
"2018-05-02 00:50:00",54851,"CKVY",12.8,36.02,36.11,36.33,35.89,78.8,78.87,77.94,0.565,30.04,30.22,29.83,3.325,3.164,357,7.475,4.822,0,13.08,-0.003238689,-0.004017539,2.5E-07
"2018-05-02 00:55:00",54852,"CKVY",12.79,35.52,35.58,36.02,35.28,80.8,80.9,78.76,0.568,29.98,30.31,29.75,3.121,3.28,349,6.723,3.288,0,13.08,-0.003238689,-0.004017539,2.5E-07
"2018-05-02 01:00:00",54853,"CKVY",12.78,35.15,35.38,35.58,35.15,80.9,80.9,80.4,0.56,30.05,30.29,29.87,2.867,3.027,353.7,7.947,3.946,0,13.08,-0.002166887,-0.00242386,2.5E-07
"2018-05-02 01:05:00",54854,"CKVY",12.79,34.53,34.79,35.28,34.41,81.4,81.4,80.4,0.55,29.51,30,29.2,2.229,2.591,11.69,7.878,2.63,0,13.08,-0.002166887,-0.00242386,2.5E-07
"2018-05-02 01:10:00",54855,"CKVY",12.78,34.84,34.58,34.9,34.35,82.4,82.5,81.4,0.564,29.72,30.1,29.34,1.628,1.89,344.9,17,1.973,0,13.08,-0.002166887,-0.00242386,2.5E-07
"2018-05-02 01:15:00",54856,"CKVY",12.78,35.09,34.93,35.15,34.72,81.5,82.4,81.4,0.563,30,30.15,29.85,1.343,1.397,332,13.72,3.507,0,13.08,-0.003471826,-0.00439005,2.5E-07
"2018-05-02 01:20:00",54857,"CKVY",12.77,34.84,34.98,35.15,34.72,82.3,82.3,81.4,0.564,29.97,30.14,29.75,1.529,1.382,339.9,8.57,3.069,0,13.08,-0.003471826,-0.00439005,2.5E-07
"2018-05-02 01:25:00",54858,"CKVY",12.77,34.66,34.9,35.09,34.66,82.3,82.5,82,0.559,30.06,30.28,29.81,2.157,1.856,342.4,9.29,3.946,0,13.08,-0.003471826,-0.00439005,2.5E-07
"2018-05-02 01:30:00",54859,"CKVY",12.77,34.6,34.52,34.72,34.35,83.7,83.8,82.3,0.567,29.98,30.26,29.68,2.377,2.309,350.7,7.344,3.726,0,13.08,-0.003647882,-0.004670626,2.5E-07
"2018-05-02 01:35:00",54860,"CKVY",12.75,34.16,34.36,34.84,33.92,84.4,84.4,82.4,0.562,29.93,30.42,29.28,2.661,2.505,327.7,10.1,4.384,0,13.08,-0.003647882,-0.004670626,2.5E-07
"2018-05-02 01:40:00",54861,"CKVY",12.75,33.73,33.7,34.16,33.42,85.4,86,83.9,0.559,29.68,30.07,29.21,2.721,2.721,327.4,6.584,3.726,0,13.08,-0.003647882,-0.004670626,2.5E-07
"2018-05-02 01:45:00",54862,"CKVY",12.74,33.8,33.66,33.92,33.42,85.2,86.2,85,0.559,29.8,30.17,29.43,2.639,2.684,337.7,13,3.069,0,13.08,-0.002926828,-0.003526833,2.5E-07
"2018-05-02 01:50:00",54863,"CKVY",12.75,34.66,34.32,34.66,33.61,83.8,86,83.6,0.57,30.16,30.51,29.6,2.689,2.674,354,11.13,4.822,0,13.08,-0.002926828,-0.003526833,2.5E-07
"2018-05-02 01:55:00",54864,"CKVY",12.75,34.6,34.62,34.79,34.48,82.9,83.8,82.9,0.562,30.06,30.27,29.88,2.812,2.717,2.317,7.621,5.042,0,13.08,-0.002926828,-0.003526833,2.5E-07
"2018-05-02 02:00:00",54865,"CKVY",12.75,34.42,34.53,34.73,34.36,82.8,83.2,82.7,0.557,29.88,30.12,29.67,2.948,2.899,6.343,10.57,3.507,0,13.08,-0.002769219,-0.003290574,2.5E-07
"2018-05-02 02:05:00",54866,"CKVY",12.75,34.17,34.3,34.61,34.05,83.2,83.6,82.7,0.555,29.69,29.94,29.49,2.718,2.834,10.52,6.985,3.946,0,13.08,-0.002769219,-0.003290574,2.5E-07
"2018-05-02 02:10:00",54867,"CKVY",12.74,34.05,34.13,34.36,33.93,83.3,83.5,82.7,0.553,29.56,29.83,29.3,2.504,2.599,22.83,7.696,4.165,0,13.08,-0.002769219,-0.003290574,2.5E-07
"2018-05-02 02:15:00",54868,"CKVY",12.74,33.68,33.88,34.18,33.56,84,84,83.2,0.549,29.42,29.67,29.19,2.6,2.539,17.25,7.603,4.165,0,13.08,-0.002813689,-0.003363919,2.5E-07
"2018-05-02 02:20:00",54869,"CKVY",12.73,33.8,33.82,33.99,33.5,83.5,84.4,83.5,0.548,29.47,29.68,29.21,2.911,2.766,13.49,7.363,4.603,0,13.08,-0.002813689,-0.003363919,2.5E-07
"2018-05-02 02:25:00",54870,"CKVY",12.73,33.43,33.65,33.99,33.37,83.9,84.1,83.2,0.543,29.24,29.55,29.02,2.937,2.95,10.93,9.78,4.384,0,13.08,-0.002813689,-0.003363919,2.5E-07
"2018-05-02 02:30:00",54871,"CKVY",12.72,33.43,33.43,33.56,33.25,84,84.1,83.7,0.544,29.09,29.27,28.89,2.905,2.931,2.563,6.252,3.507,0,13.08,-0.002634006,-0.003098944,2.5E-07
"2018-05-02 02:35:00",54872,"CKVY",12.72,33.68,33.55,33.74,33.37,83.4,84,83.3,0.545,29.13,29.25,28.99,2.895,2.873,2.044,4.437,4.384,0,13.08,-0.002634006,-0.003098944,2.5E-07
"2018-05-02 02:40:00",54873,"CKVY",12.72,33.62,33.61,33.74,33.43,83.7,83.9,83.2,0.546,29.17,29.37,28.94,3.218,3.025,5.286,4.949,4.603,0,13.08,-0.002634006,-0.003098944,2.5E-07
"2018-05-02 02:45:00",54874,"CKVY",12.71,32.88,33.3,33.68,32.82,85,85.1,83.5,0.538,28.98,29.31,28.6,3.266,3.274,15.82,5.641,4.165,0,13.08,-0.002475272,-0.00286967,2.5E-07
"2018-05-02 02:50:00",54875,"CKVY",12.71,32.69,32.87,33.06,32.69,85.3,85.9,85.1,0.536,29.01,29.26,28.76,3.076,3.17,11.15,9.38,3.726,0,13.08,-0.002475272,-0.00286967,2.5E-07
"2018-05-02 02:55:00",54876,"CKVY",12.7,33.31,33.07,33.43,32.63,84.9,85.9,84.9,0.547,29.2,29.46,28.69,2.98,3.068,0.826,9.88,4.384,0,13.08,-0.002475272,-0.00286967,2.5E-07
"2018-05-02 03:00:00",54877,"CKVY",12.7,32.88,33.17,33.37,32.88,84.8,85,84.5,0.537,29.08,29.34,28.8,3.042,2.976,1.062,6.377,3.726,0,13.08,-0.002559052,-0.002987389,2.5E-07
"2018-05-02 03:05:00",54878,"CKVY",12.7,32.57,32.73,32.94,32.51,85.2,85.4,84.9,0.532,28.77,29.02,28.55,3.151,3.119,2.541,4.746,3.946,0,13.08,-0.002559052,-0.002987389,2.5E-07
"2018-05-02 03:10:00",54879,"CKVY",12.69,32.57,32.63,32.88,32.38,84.9,85.5,84.8,0.53,28.68,28.96,28.4,3.18,3.162,4.676,3.717,4.384,0,13.08,-0.002559052,-0.002987389,2.5E-07
"2018-05-02 03:15:00",54880,"CKVY",12.68,32.26,32.39,32.69,32.2,85.9,85.9,84.9,0.53,28.49,28.72,28.33,3.341,3.251,4.588,5.182,4.165,0,13.08,-0.002452972,-0.002838887,2.5E-07
"2018-05-02 03:20:00",54881,"CKVY",12.68,32.45,32.37,32.51,32.2,86,86.1,85.6,0.535,28.62,28.81,28.43,3.488,3.428,1.467,6.711,4.384,0,13.08,-0.002452972,-0.002838887,2.5E-07
"2018-05-02 03:25:00",54882,"CKVY",12.67,32.26,32.41,32.57,32.2,85.9,86.1,85.5,0.53,28.63,28.88,28.4,3.087,3.307,354.2,6.713,3.726,0,13.08,-0.002452972,-0.002838887,2.5E-07
"2018-05-02 03:30:00",54883,"CKVY",12.67,29.6,30.86,32.39,29.6,87.1,87.1,82.6,0.483,26.74,28.63,26.12,2.201,2.601,243.4,48.48,1.973,0,13.08,-0.002469243,-0.002869332,2.5E-07
"2018-05-02 03:35:00",54884,"CKVY",12.67,29.48,29.23,29.67,28.74,91.6,92.5,87.1,0.505,26.69,27.73,25.9,1.7,1.933,218.5,8.48,3.069,0,13.08,-0.002469243,-0.002869332,2.5E-07
"2018-05-02 03:40:00",54885,"CKVY",12.67,29.49,29.53,29.73,29.3,92.9,93.2,91.5,0.512,27.63,28.01,27.16,1.657,1.657,220.3,7.364,2.85,0,13.08,-0.002469243,-0.002869332,2.5E-07
"2018-05-02 03:45:00",54886,"CKVY",12.67,29.49,29.3,29.55,29.05,94.1,94.1,92.7,0.519,27.59,28.06,27.34,1.999,1.849,235.7,3.849,2.63,0,13.08,-0.003701632,-0.004797465,2.5E-07
"2018-05-02 03:50:00",54887,"CKVY",12.66,30.23,29.8,30.35,29.43,93.4,94.1,93.3,0.531,28.24,28.78,27.87,1.976,2.021,247.4,4.163,2.63,0,13.08,-0.003701632,-0.004797465,2.5E-07
"2018-05-02 03:55:00",54888,"CKVY",12.65,30.54,30.35,30.6,30.17,92.6,93.4,92.4,0.533,28.5,28.72,28.36,1.7,1.816,249.6,1.551,1.754,0,13.08,-0.003701632,-0.004797465,2.5E-07
"2018-05-02 04:00:00",54889,"CKVY",12.66,30.73,30.68,30.79,30.48,91.5,92.6,91.4,0.531,28.6,28.78,28.44,1.47,1.624,232.1,9.85,1.754,0,13.08,-0.003818881,-0.00496251,2.5E-07
"2018-05-02 04:05:00",54890,"CKVY",12.65,30.97,30.88,31.16,30.6,92.8,92.9,91.5,0.544,28.88,29.3,28.41,1.406,1.393,202.7,13.63,2.192,0,13.08,-0.003818881,-0.00496251,2.5E-07
"2018-05-02 04:10:00",54891,"CKVY",12.65,31.47,31.25,31.59,30.97,94.1,94.2,92.9,0.563,29.65,30.11,29.19,1.65,1.551,201.5,5.866,3.069,0,13.09,-0.003818881,-0.00496251,2.5E-07
"2018-05-02 04:15:00",54892,"CKVY",12.65,31.96,31.67,31.96,31.41,93.3,94.2,93.3,0.569,30.09,30.25,29.93,1.9,1.746,201.2,6.978,2.85,0,13.09,-0.004156594,-0.005528523,2.5E-07
"2018-05-02 04:20:00",54893,"CKVY",12.65,32.09,32,32.15,31.78,91.9,93.3,91.8,0.564,30.02,30.21,29.86,2.05,2.022,191.8,7.481,3.288,0,13.09,-0.004156594,-0.005528523,2.5E-07
"2018-05-02 04:25:00",54894,"CKVY",12.64,32.15,32.09,32.21,31.96,91.6,92,91.5,0.563,29.96,30.09,29.79,1.801,1.914,210.6,9.68,2.192,0,13.09,-0.004156594,-0.005528523,2.5E-07
"2018-05-02 04:30:00",54895,"CKVY",12.64,32.15,32.08,32.21,31.96,91.8,91.9,91.5,0.564,29.93,30.05,29.79,1.4,1.659,202.1,9.75,1.534,0,13.09,-0.003896696,-0.005056001,2.5E-07
"2018-05-02 04:35:00",54896,"CKVY",12.64,31.96,31.99,32.21,31.84,93.1,93.1,91.8,0.568,29.98,30.2,29.83,0.763,1.021,198.7,77.29,1.096,0,13.09,-0.003896696,-0.005056001,2.5E-07
"2018-05-02 04:40:00",54897,"CKVY",12.64,32.02,31.94,32.09,31.84,93.1,93.4,93.1,0.569,30.22,30.37,30.09,0.519,0.607,12.97,1.659,1.534,0,13.09,-0.003896696,-0.005056001,2.5E-07
"2018-05-02 04:45:00",54898,"CKVY",12.63,32.33,32.1,32.33,31.9,91.9,93.2,91.9,0.569,30.18,30.31,30.06,0.461,0.397,8.85,4.893,1.534,0,13.09,-0.005169941,-0.007515513,2.5E-07
"2018-05-02 04:50:00",54899,"CKVY",12.62,32.52,32.46,32.64,32.21,91.2,91.9,90.5,0.569,30.13,30.28,29.88,0.425,0.494,3.187,0,1.315,0,13.09,-0.005169941,-0.007515513,2.5E-07
"2018-05-02 04:55:00",54900,"CKVY",12.62,32.46,32.53,32.64,32.33,90.9,91.9,90.9,0.565,30.31,30.52,30.09,0.237,0.36,3.199,0.119,0,0,13.09,-0.005169941,-0.007515513,2.5E-07
"2018-05-02 05:00:00",54901,"CKVY",12.62,32.58,32.56,32.7,32.46,90.7,90.9,90.1,0.567,30.07,30.26,29.89,0.054,0.195,3.181,0.108,0,0,13.09,-0.005666053,-0.0085899,2.5E-07
"2018-05-02 05:05:00",54902,"CKVY",12.62,32.7,32.59,32.7,32.46,92.2,92.4,90.7,0.579,30.44,30.72,30.08,0.062,0.009,3.152,0.025,1.534,0,13.09,-0.005666053,-0.0085899,2.5E-07
"2018-05-02 05:10:00",54903,"CKVY",12.62,32.83,32.69,32.89,32.52,90.3,92.3,90.3,0.57,30.41,30.69,30.17,0.51,0.3,345.2,17.15,1.754,0,13.1,-0.005666053,-0.0085899,2.5E-07
"2018-05-02 05:15:00",54904,"CKVY",12.62,32.95,32.78,32.95,32.58,89.4,90.8,89.4,0.567,30.3,30.46,30.08,0.998,0.724,313.1,24.17,2.63,0,13.1,-0.005696212,-0.008646035,0.002049964
"2018-05-02 05:20:00",54905,"CKVY",12.62,33.2,33.05,33.2,32.83,86.4,89.4,86.4,0.554,29.86,30.28,29.43,1.468,1.259,2.942,10.06,2.411,0,13.1,-0.005696212,-0.008646035,0.002049964
"2018-05-02 05:25:00",54906,"CKVY",12.61,33.01,33.07,33.2,32.95,86.7,86.8,86,0.551,29.46,29.62,29.29,1.587,1.504,5.626,6.308,2.411,0,13.1,-0.005696212,-0.008646035,0.002049964
"2018-05-02 05:30:00",54907,"CKVY",12.61,33.08,32.98,33.08,32.89,86.9,87.3,86.5,0.554,29.49,29.67,29.31,1.789,1.711,16.47,9.15,2.63,0,13.1,-0.004132227,-0.005497841,0.008954716
"2018-05-02 05:35:00",54908,"CKVY",12.61,33.08,33,33.08,32.83,87.7,87.7,86.6,0.559,29.57,29.82,29.34,1.764,1.797,16.8,6.231,2.411,0,13.1,-0.004132227,-0.005497841,0.008954716
"2018-05-02 05:40:00",54909,"CKVY",12.61,33.08,32.99,33.08,32.89,86.8,87.8,86.8,0.554,29.67,29.86,29.45,1.849,1.804,355.3,8.56,2.85,0,13.1,-0.004132227,-0.005497841,0.008954716
"2018-05-02 05:45:00",54910,"CKVY",12.61,32.95,33,33.14,32.83,88.6,88.6,86.8,0.562,29.78,29.96,29.45,1.765,1.788,325.8,9.59,2.411,0,13.1,0.001113257,0.001869951,0.02199048
"2018-05-02 05:50:00",54911,"CKVY",12.61,32.83,32.83,32.95,32.7,89.6,89.6,88.6,0.566,29.95,30.23,29.79,1.966,1.843,331,5.059,2.85,0,13.1,0.001113257,0.001869951,0.02199048
"2018-05-02 05:55:00",54912,"CKVY",12.6,32.7,32.82,32.95,32.7,90.4,90.4,89.6,0.568,30.2,30.36,29.99,2.027,2.037,339.1,6.445,3.069,0,13.1,0.001113257,0.001869951,0.02199048
"2018-05-02 06:00:00",54913,"CKVY",12.61,32.7,32.73,32.89,32.58,90.7,90.9,90.4,0.57,30.31,30.49,30.18,1.948,2.026,345.6,5.17,2.411,0.008119765,13.1,0.0009872743,0.001647086,0.04865837
"2018-05-02 06:05:00",54914,"CKVY",12.61,32.7,32.69,32.83,32.52,89.5,90.7,89.4,0.562,30.08,30.3,29.82,1.849,1.917,351.8,7.142,2.85,0.08469447,13.1,0.0009872743,0.001647086,0.04865837
"2018-05-02 06:10:00",54915,"CKVY",12.61,32.77,32.71,32.83,32.58,88.9,89.6,88.8,0.56,29.91,30.05,29.79,1.885,1.807,0.39,10.17,3.288,0.262019,13.1,0.0009872743,0.001647086,0.04865837
"2018-05-02 06:15:00",54916,"CKVY",12.6,32.95,32.86,33.08,32.7,88.1,88.9,88.1,0.559,29.86,30,29.76,2.504,2.166,353.1,7.501,4.603,0.6018515,13.1,0.001118611,0.001819662,0.08613298
"2018-05-02 06:20:00",54917,"CKVY",12.6,33.08,33.07,33.2,32.89,87.7,88.1,87.3,0.559,29.83,29.95,29.68,3.186,2.832,358.2,11.59,5.918,1.137182,13.1,0.001118611,0.001819662,0.08613298
"2018-05-02 06:25:00",54918,"CKVY",12.6,33.26,33.14,33.32,32.95,87.3,88,87.2,0.561,29.86,29.98,29.72,3.814,3.543,0.49,8.61,5.261,2.289635,13.1,0.001118611,0.001819662,0.08613298
"2018-05-02 06:30:00",54919,"CKVY",12.6,33.57,33.43,33.63,33.2,85.8,87.4,85.5,0.558,29.81,29.99,29.58,4.219,4.052,3.946,8.77,6.795,4.482213,13.1,0.002503317,0.003906043,0.1279205
"2018-05-02 06:35:00",54920,"CKVY",12.6,33.69,33.61,33.76,33.38,84.9,85.9,84.9,0.555,29.69,29.86,29.54,4.446,4.32,7.929,9.84,7.014,7.737862,13.1,0.002503317,0.003906043,0.1279205
"2018-05-02 06:40:00",54921,"CKVY",12.61,33.69,33.75,33.88,33.63,84.8,85.4,84.1,0.555,29.64,29.89,29.4,4.418,4.479,3.109,15.93,7.014,11.56156,13.1,0.002503317,0.003906043,0.1279205
"2018-05-02 06:45:00",54922,"CKVY",12.61,33.82,33.79,33.88,33.63,85.8,86,84.3,0.564,29.75,30.14,29.47,4.037,4.259,7.051,11.17,5.699,15.3121,13.1,0.004346615,0.006397434,0.1721383
"2018-05-02 06:50:00",54923,"CKVY",12.61,33.82,33.8,33.94,33.63,84.3,86,84,0.554,29.77,30.11,29.42,3.686,3.861,357.7,9.88,5.261,18.87798,13.1,0.004346615,0.006397434,0.1721383
"2018-05-02 06:55:00",54924,"CKVY",12.62,33.88,33.84,33.94,33.69,84.8,84.9,84,0.559,29.66,29.85,29.43,3.511,3.519,358.6,11.96,5.261,22.01702,13.1,0.004346615,0.006397434,0.1721383
"2018-05-02 07:00:00",54925,"CKVY",12.64,33.82,33.86,34,33.76,85.5,85.9,83.9,0.562,29.77,30.22,29.46,3.888,3.622,346.1,9.45,7.453,25.65469,13.11,0.005176828,0.007079504,0.2176569
"2018-05-02 07:05:00",54926,"CKVY",12.65,33.76,33.81,33.94,33.63,85.8,85.9,84.7,0.562,29.89,30.15,29.52,4.371,4.186,354.4,9.34,7.234,29.86061,13.11,0.005176828,0.007079504,0.2176569
"2018-05-02 07:10:00",54927,"CKVY",12.65,33.69,33.72,33.88,33.57,85.6,86.3,85,0.56,29.86,30.18,29.59,5,4.68,354.5,13.04,8.33,34.30812,13.11,0.005176828,0.007079504,0.2176569
"2018-05-02 07:15:00",54928,"CKVY",12.69,33.69,33.75,33.82,33.57,86.2,87.4,85.5,0.563,30.21,30.47,29.71,4.922,4.962,357.9,12.69,7.672,39.7942,13.11,0.006786255,0.008960757,0.26373
"2018-05-02 07:20:00",54929,"CKVY",12.73,34,33.88,34.06,33.63,86,87,85.6,0.569,30.26,30.59,29.93,4.866,4.816,3.366,10.83,6.795,47.54603,13.11,0.006786255,0.008960757,0.26373
"2018-05-02 07:25:00",54930,"CKVY",12.77,34.19,34.08,34.31,33.94,85.6,86.3,84.6,0.571,30.22,30.53,29.85,4.721,4.834,9.52,11.26,8.33,58.69292,13.11,0.006786255,0.008960757,0.26373
"2018-05-02 07:30:00",54931,"CKVY",12.82,34.62,34.45,34.81,34.13,82.8,85.6,82.8,0.562,30.17,30.41,29.88,5.167,4.952,13.07,10.07,8.11,75.38002,13.11,0.0110058,0.0135899,0.3099269
"2018-05-02 07:35:00",54932,"CKVY",12.85,34.68,34.68,34.81,34.5,82.4,84.4,82.3,0.56,30.12,30.58,29.74,5.445,5.336,3.606,10.52,7.672,88.99088,13.11,0.0110058,0.0135899,0.3099269
"2018-05-02 07:40:00",54933,"CKVY",12.88,34.93,34.81,35.05,34.56,82.8,83.4,81.8,0.569,30.01,30.53,29.67,5.611,5.537,355.4,12.59,7.234,91.42058,13.11,0.0110058,0.0135899,0.3099269
"2018-05-02 07:45:00",54934,"CKVY",12.9,35.05,35.01,35.18,34.81,81.8,83.6,81.4,0.565,30.16,30.59,29.74,5.269,5.5,353.3,9.98,7.672,85.94211,13.11,0.01144503,0.01466959,0.356037
"2018-05-02 07:50:00",54935,"CKVY",12.92,35.17,35.14,35.3,34.99,81.6,83.2,80.6,0.566,30.15,30.73,29.73,4.833,5.021,356.4,13.79,6.138,79.58694,13.11,0.01144503,0.01466959,0.356037
"2018-05-02 07:55:00",54936,"CKVY",12.92,35.29,35.22,35.42,35.05,82.6,82.7,81,0.576,30.24,30.65,29.86,4.41,4.631,3.954,12.43,5.918,78.76007,13.11,0.01144503,0.01466959,0.356037
"2018-05-02 08:00:00",54937,"CKVY",12.93,35.11,35.28,35.48,35.04,80.3,83.8,80.3,0.556,30.4,31.01,29.61,4.221,4.219,357.8,12.07,6.357,75.86581,13.11,0.01080822,0.01380273,0.4013819
"2018-05-02 08:05:00",54938,"CKVY",12.96,35.17,35.11,35.29,34.92,80.5,81.4,79.95,0.558,29.76,30.09,29.4,4.278,4.28,330.4,10.7,6.357,72.8035,13.11,0.01080822,0.01380273,0.4013819
"2018-05-02 08:10:00",54939,"CKVY",12.99,35.29,35.15,35.41,34.98,81.3,81.9,79.36,0.566,29.65,30.43,29.26,4.786,4.509,340.2,9.93,7.672,74.08806,13.11,0.01080822,0.01380273,0.4013819
"2018-05-02 08:15:00",54940,"CKVY",13.04,35.54,35.46,35.72,35.23,78.3,81.4,78.3,0.551,29.93,30.57,29.4,5.363,5.118,334.7,11.39,8.99,81.76608,13.11,0.0124546,0.0157741,0.4462494
"2018-05-02 08:20:00",54941,"CKVY",13.1,35.78,35.72,35.97,35.41,78.16,81.5,78.16,0.555,30.03,30.79,29.39,5.504,5.45,330.7,10.84,7.453,94.25541,13.11,0.0124546,0.0157741,0.4462494
"2018-05-02 08:25:00",54942,"CKVY",13.16,35.91,35.89,36.09,35.72,79.74,80.7,78.13,0.569,30.22,30.7,29.6,5.07,5.245,329.1,11.25,6.138,109.6985,13.11,0.0124546,0.0157741,0.4462494
"2018-05-02 08:30:00",54943,"CKVY",13.25,36.15,35.9,36.15,35.72,79.67,81.1,78.47,0.575,30.18,30.92,29.75,4.861,4.983,324.2,9.51,7.014,128.7633,13.11,0.01801655,0.02206356,0.4893838
"2018-05-02 08:35:00",54944,"CKVY",13.33,36.4,36.3,36.52,35.97,80.3,81.1,77.88,0.585,30.61,31.25,29.99,5.096,4.96,329.6,11.42,8.11,153.3555,13.11,0.01801655,0.02206356,0.4893838
"2018-05-02 08:40:00",54945,"CKVY",13.41,36.52,36.53,36.83,36.34,78.09,80.9,77.06,0.571,30.53,31.47,29.85,5.792,5.431,328.2,13.65,9.43,178.3317,13.12,0.01801655,0.02206356,0.4893838
"2018-05-02 08:45:00",54946,"CKVY",13.49,37.14,36.86,37.2,36.4,79.84,80.2,77.44,0.599,30.86,31.62,30.03,6.133,5.937,321.1,11.42,9.21,196.4204,13.12,0.02348461,0.02809421,0.530932
"2018-05-02 08:50:00",54947,"CKVY",13.62,37.2,36.9,37.2,36.59,77.82,79.88,76.75,0.585,30.6,31.52,30.08,6.42,6.301,330.4,10.78,8.77,211.5821,13.12,0.02348461,0.02809421,0.530932
"2018-05-02 08:55:00",54948,"CKVY",13.9,38.63,37.8,38.63,37.14,78.98,79.4,75.55,0.628,31.43,32.81,30.61,6.113,6.351,320.4,17.33,8.77,240.8827,13.12,0.02348461,0.02809421,0.530932
"2018-05-02 09:00:00",54949,"CKVY",13.91,38.5,38.66,39.06,38.26,74.04,78.98,73.76,0.586,31.71,32.79,30.65,5.925,6.014,328.1,11.5,8.33,283.6454,13.12,0.03266861,0.0385991,0.5707274
"2018-05-02 09:05:00",54950,"CKVY",13.81,39.92,39,40.11,38.26,74.17,76.27,71.77,0.62,31.51,33.19,30.44,5.654,5.843,339.5,11.26,8.99,340.4624,13.12,0.03266861,0.0385991,0.5707274
"2018-05-02 09:10:00",54951,"CKVY",13.74,41.1,40.17,41.22,39.61,70.67,75.65,68.78,0.618,31.91,33.7,30.45,5.604,5.571,346.6,15.37,10.08,424.818,13.12,0.03266861,0.0385991,0.5707274
"2018-05-02 09:15:00",54952,"CKVY",13.7,40.41,40.77,41.65,40.22,69.94,72.93,67.03,0.596,31.57,33.44,30.39,5.938,5.788,344.7,14.4,11.18,493.1503,13.13,0.05314812,0.06115943,0.6087508
"2018-05-02 09:20:00",54953,"CKVY",13.67,40.84,40.82,41.15,40.22,69.29,71.32,67.57,0.6,31.63,32.22,30.91,6.118,5.951,353.5,13.51,9.64,527.5898,13.13,0.05314812,0.06115943,0.6087508
"2018-05-02 09:25:00",54954,"CKVY",13.65,40.84,41.06,41.83,40.71,69.15,71.83,66.71,0.599,31.54,33.27,30.75,6.786,6.452,350.5,11.52,9.86,514.8746,13.13,0.05314812,0.06115943,0.6087508
"2018-05-02 09:30:00",54955,"CKVY",13.65,41.39,41.15,41.58,40.71,67.5,70.59,66.88,0.598,31.56,32.46,30.85,6.633,6.721,343.9,12.67,8.55,471.6251,13.13,0.05147453,0.06048088,0.6451493
"2018-05-02 09:35:00",54956,"CKVY",13.65,41.82,41.58,42.32,41.27,68.94,73.13,67.57,0.621,32.53,34.2,31.47,6.637,6.635,357.9,16.18,9.43,426.2274,13.13,0.05147453,0.06048088,0.6451493
"2018-05-02 09:40:00",54957,"CKVY",13.65,41.45,41.54,41.95,41.14,67.08,70.45,66.78,0.595,31.82,33.03,31.08,6.777,6.685,356.2,13.36,11.18,376,13.13,0.05147453,0.06048088,0.6451493
"2018-05-02 09:45:00",54958,"CKVY",13.65,42.31,41.79,42.37,41.32,67.29,70.92,66.98,0.617,32.16,33.33,31.21,7.137,7.016,347.6,13.8,10.74,348.3784,13.13,0.04145573,0.05023814,0.678655
"2018-05-02 09:50:00",54959,"CKVY",13.66,41.93,42.07,42.37,41.87,65.49,68.65,65.49,0.592,31.79,32.73,31.2,7.811,7.472,353.1,13.95,12.06,325.7039,13.13,0.04145573,0.05023814,0.678655
"2018-05-02 09:55:00",54960,"CKVY",13.67,42.05,42.02,42.36,41.8,66.45,67.86,65.01,0.603,31.54,32.41,31.04,7.927,7.917,352.9,10.9,12.28,295.0571,13.13,0.04145573,0.05023814,0.678655
"2018-05-02 10:00:00",54961,"CKVY",13.68,42.17,42.08,42.3,41.92,66.31,68.03,64.43,0.605,31.61,32.35,30.88,7.913,7.891,350.1,11.05,10.08,262.8404,13.13,0.0351003,0.0447964,0.7108121
"2018-05-02 10:05:00",54962,"CKVY",13.71,41.86,42.01,42.29,41.61,68.78,68.99,66.28,0.62,32.07,32.64,31.67,7.596,7.728,2.141,12.83,10.08,227.0898,13.13,0.0351003,0.0447964,0.7108121
"2018-05-02 10:10:00",54963,"CKVY",13.72,42.54,42.4,42.85,41.86,65.76,68.99,65.73,0.608,32.39,33.22,31.64,6.849,7.219,7.06,13.49,9.21,177.5802,13.13,0.0351003,0.0447964,0.7108121
"2018-05-02 10:15:00",54964,"CKVY",13.72,42.85,42.8,43.1,42.42,63.98,68.78,63.98,0.599,32.39,33.29,31.52,6.464,6.572,0.141,13.95,8.99,162.1809,13.13,0.02851489,0.03729261,0.7392461
"2018-05-02 10:20:00",54965,"CKVY",13.72,43.65,43.46,43.84,42.73,63.7,67.07,60.41,0.615,32.1,33.37,30.74,5.994,6.261,352.9,13.24,8.33,196.6189,13.13,0.02851489,0.03729261,0.7392461
"2018-05-02 10:25:00",54966,"CKVY",13.72,43.65,43.58,43.84,43.4,64.6,64.94,61.23,0.624,31.76,32.59,30.99,6.208,6.136,356.8,14.57,9.64,262.4626,13.13,0.02851489,0.03729261,0.7392461
"2018-05-02 10:30:00",54967,"CKVY",13.72,44.02,43.9,44.21,43.53,61.58,65.28,60.07,0.603,32.18,32.86,30.98,6.221,6.276,346,14.62,9.21,300.6119,13.13,0.04338038,0.05327929,0.7658772
"2018-05-02 10:35:00",54968,"CKVY",13.72,44.39,44.26,44.64,43.9,62.02,64.05,58.62,0.616,31.93,32.99,30.72,6.1,6.183,345.2,20.14,8.11,315.1388,13.13,0.04338038,0.05327929,0.7658772
"2018-05-02 10:40:00",54969,"CKVY",13.73,44.39,44.54,45.01,44.08,59.52,65.49,59.31,0.591,32.26,33.63,31.11,5.142,5.587,350.8,20.92,6.357,309.4262,13.13,0.04338038,0.05327929,0.7658772
"2018-05-02 10:45:00",54970,"CKVY",13.73,44.33,44.44,44.76,44.15,59.31,65.11,59.31,0.588,32,33.66,31.05,4.647,4.87,5.245,16.53,7.014,301.9555,13.13,0.04264395,0.05231659,0.7893355
"2018-05-02 10:50:00",54971,"CKVY",13.73,45,44.64,45.25,44.08,58.65,62.16,57.86,0.596,31.55,32.76,30.33,4.336,4.445,336.8,17.17,7.234,289.7236,13.13,0.04264395,0.05231659,0.7893355
"2018-05-02 10:55:00",54972,"CKVY",13.73,45,45.23,45.62,44.94,57.07,60.95,56.04,0.58,31.6,32.88,30.28,4.447,4.363,318.9,22.95,7.453,304.8639,13.13,0.04264395,0.05231659,0.7893355
"2018-05-02 11:00:00",54973,"CKVY",13.73,45.37,45.3,45.62,45,56.62,60.85,55.56,0.584,31.41,32.78,30.27,4.067,4.288,349.7,13.85,7.014,337.8556,13.13,0.04988221,0.05929352,0.810486
"2018-05-02 11:05:00",54974,"CKVY",13.73,46.11,45.57,46.11,45,55.59,61.53,53.5,0.589,30.93,33.22,29.83,3.343,3.811,345.1,22.3,6.357,379.2685,13.13,0.04988221,0.05929352,0.810486
"2018-05-02 11:10:00",54975,"CKVY",13.73,46.11,46.13,46.42,45.86,56.38,56.9,52.81,0.598,31.03,31.65,29.87,2.773,3.046,344.3,19.45,4.165,417.3202,13.14,0.04988221,0.05929352,0.810486
"2018-05-02 11:15:00",54976,"CKVY",13.73,45.92,46.41,46.97,45.92,53.56,60.64,53.56,0.564,31.46,33.74,30.02,2.81,2.721,284.5,36.72,5.48,440.603,13.14,0.06070331,0.069819,0.8284115
"2018-05-02 11:20:00",54977,"CKVY",13.73,46.78,46.37,47.02,45.79,54.15,56.75,53.25,0.589,31.04,32.07,29.8,2.655,2.672,242.9,54.06,3.726,436.934,13.14,0.06070331,0.069819,0.8284115
"2018-05-02 11:25:00",54978,"CKVY",13.73,47.58,46.96,47.71,46.71,55.59,56.07,52.22,0.623,31.4,32.72,30.46,2.259,2.561,359.5,50.93,2.85,415.8436,13.14,0.06070331,0.069819,0.8284115
"2018-05-02 11:30:00",54979,"CKVY",13.72,46.65,47.01,47.83,46.47,52.81,56.75,51.44,0.572,30.89,32.6,29.83,1.964,2.203,170.8,85,7.891,408.389,13.14,0.05815532,0.06630618,0.8428319
"2018-05-02 11:35:00",54980,"CKVY",13.73,47.27,47.28,47.95,46.59,55.45,61.73,52.26,0.614,32.19,35.29,30.32,2.395,2.128,99.6,51.4,8.55,425.4317,13.14,0.05815532,0.06630618,0.8428319
"2018-05-02 11:40:00",54981,"CKVY",13.72,47.45,46.71,47.51,46.09,58.26,62.41,53.63,0.65,31.89,35.21,30.57,4.218,3.165,31.52,15.24,10.96,464.2666,13.14,0.05815532,0.06630618,0.8428319
"2018-05-02 11:45:00",54982,"CKVY",13.72,47.45,47.16,47.58,46.59,56.2,59.77,53.46,0.627,32.33,33.66,31.06,4.75,4.547,18.78,17.81,10.3,547.7573,13.14,0.07910149,0.08958007,0.8528352
"2018-05-02 11:50:00",54983,"CKVY",13.72,49.92,48.5,49.92,47.39,56.13,60.53,52.6,0.687,33.32,35.58,31.31,4.417,4.652,33.86,52.08,5.918,674.4345,13.14,0.07910149,0.08958007,0.8528352
"2018-05-02 11:55:00",54984,"CKVY",13.72,49.3,49.95,50.6,49.24,50.68,56.13,49.72,0.606,33.4,34.93,31.52,4.204,4.314,325.2,34.18,10.3,855.6993,13.14,0.07910149,0.08958007,0.8528352
"2018-05-02 12:00:00",54985,"CKVY",13.71,48.68,49.06,49.8,48.62,50.57,57.54,49.41,0.591,32.26,35.2,30.81,3.763,3.93,359.1,21.59,6.138,1002.737,13.14,0.1282643,0.1438631,0.859733
"2018-05-02 12:05:00",54986,"CKVY",13.71,47.62,48.44,49.3,47.56,54.13,57.77,50.43,0.608,31.89,34.95,30.71,4.473,3.98,39.78,40.05,9.21,954.068,13.15,0.1282643,0.1438631,0.859733
"2018-05-02 12:10:00",54987,"CKVY",13.71,48.67,48.25,48.91,47.56,51.8,57.84,51.69,0.605,32.59,34.04,31.44,3.821,4.212,354.7,45.55,9.21,776.838,13.15,0.1282643,0.1438631,0.859733
"2018-05-02 12:15:00",54988,"CKVY",13.7,47.67,48.1,48.79,47.55,54.85,56.19,50.8,0.617,31.54,33.72,30.26,4.278,4.062,338.5,25.39,7.453,602.5275,13.14,0.07698363,0.08901902,0.8654827
"2018-05-02 12:20:00",54989,"CKVY",13.7,48.1,48.21,48.53,47.67,53.99,57.21,50.83,0.617,31.9,33.82,30.77,3.992,4.271,337.2,28.15,6.795,564.7049,13.14,0.07698363,0.08901902,0.8654827
"2018-05-02 12:25:00",54990,"CKVY",13.69,48.35,48.17,48.41,47.92,52.82,54.85,50.73,0.609,31.6,32.94,30.63,3.699,3.895,58.48,34.66,5.48,584.9572,13.14,0.07698363,0.08901902,0.8654827
"2018-05-02 12:30:00",54991,"CKVY",13.69,47.98,47.89,48.35,47.61,53.4,54.6,51.04,0.608,31.34,32.45,30.58,3.115,3.399,333,42.21,4.822,539.1138,13.14,0.07164212,0.08306383,0.8672228
"2018-05-02 12:35:00",54992,"CKVY",13.69,48.1,48.22,48.72,47.92,53.92,56.87,51.83,0.616,32.17,34.04,31.07,2.699,2.832,147.7,56.9,4.822,471.2636,13.14,0.07164212,0.08306383,0.8672228
"2018-05-02 12:40:00",54993,"CKVY",13.7,47.42,47.75,48.16,47.24,54.47,55.53,52.1,0.607,31.78,32.75,30.93,2.783,2.646,142.7,16.48,6.138,354.8791,13.14,0.07164212,0.08306383,0.8672228
"2018-05-02 12:45:00",54994,"CKVY",13.7,47.42,47.47,47.67,47.3,53.78,57.9,52.86,0.599,32.23,33.48,31.1,2.427,2.575,81,71.74,3.288,263.593,13.14,0.03716754,0.0444019,0.8646685
"2018-05-02 12:50:00",54995,"CKVY",13.7,46.19,46.9,47.55,46.13,60.13,63.93,53.78,0.639,33.83,35.03,31.53,4.384,3.255,115.3,9.63,12.71,202.2717,13.13,0.03716754,0.0444019,0.8646685
"2018-05-02 12:55:00",54996,"CKVY",13.7,46.13,46.01,46.25,45.82,65.85,67.54,59.82,0.699,34.1,36.04,32.94,5.623,5.111,124.5,10.07,10.08,204.3251,13.13,0.03716754,0.0444019,0.8646685
"2018-05-02 13:00:00",54997,"CKVY",13.7,45.75,46.27,46.8,45.69,64.86,69.18,63.73,0.679,35.61,37.12,34.37,7.631,6.575,122.2,23.73,10.52,242.8652,13.13,0.04155902,0.05061297,0.8564572
"2018-05-02 13:05:00",54998,"CKVY",13.7,46.55,46.25,46.68,45.63,69.69,71.68,64.86,0.752,36.53,37.57,34.56,7.743,7.944,156,10.93,12.28,296.0109,13.12,0.04155902,0.05061297,0.8564572
"2018-05-02 13:10:00",54999,"CKVY",13.7,46.43,46.76,46.99,46.37,61.26,70.28,59.58,0.657,35.36,37.62,33.27,7.55,7.635,114.2,37.63,9.64,335.2298,13.12,0.04155902,0.05061297,0.8564572
"2018-05-02 13:15:00",55000,"CKVY",13.71,45.94,46.16,46.55,45.88,60.78,65.3,60.19,0.64,34.01,35.15,33.11,6.956,7.323,85.8,7.475,8.55,332.5372,13.12,0.04632036,0.05766331,0.8468805
"2018-05-02 13:20:00",55001,"CKVY",13.71,45.57,45.81,46.06,45.51,64.34,65.92,60.85,0.668,34.28,35.03,33.17,6.297,6.43,56.41,16.28,10.74,288.5794,13.12,0.04632036,0.05766331,0.8468805
"2018-05-02 13:25:00",55002,"CKVY",13.72,44.71,45.02,45.57,44.64,66.47,68.67,63.8,0.668,34.3,35.78,33.45,6.34,6.338,63.53,18.15,14.25,231.659,13.12,0.04632036,0.05766331,0.8468805
"2018-05-02 13:30:00",55003,"CKVY",13.72,44.21,44.6,44.95,44.15,70.66,72.95,66.06,0.697,35.1,36.82,33.97,6.25,6.219,71.24,13.79,9.64,195.7742,13.12,0.03144465,0.04036783,0.8359162
"2018-05-02 13:35:00",55004,"CKVY",13.73,44.03,44.11,44.34,43.9,73.54,76.11,69.83,0.72,35.73,37.17,34.71,6.295,6.429,76.48,10,10.08,182.2872,13.12,0.03144465,0.04036783,0.8359162
"2018-05-02 13:40:00",55005,"CKVY",13.74,44.34,44.04,44.34,43.84,75.6,76.76,73.5,0.749,36.69,37.28,36.05,6.193,6.143,67.3,12.58,9.43,180.9294,13.12,0.03144465,0.04036783,0.8359162
"2018-05-02 13:45:00",55006,"CKVY",13.74,43.35,43.87,44.34,43.35,73.26,77.17,72.85,0.699,36.25,37.39,35.31,6.905,6.542,56.87,11.31,12.49,189.9668,13.11,0.02914823,0.03622395,0.8189356
"2018-05-02 13:50:00",55007,"CKVY",13.75,43.53,43.46,43.59,43.22,79.03,79.03,73.33,0.76,36.37,37.54,35.4,6.777,6.831,54.71,21.37,8.77,194.6574,13.11,0.02914823,0.03622395,0.8189356
"2018-05-02 13:55:00",55008,"CKVY",13.75,43.22,43.17,43.59,42.85,77.65,78.89,74.98,0.738,36.3,37.49,35.65,6.44,6.663,43.28,14.27,7.453,193.9626,13.11,0.02914823,0.03622395,0.8189356
"2018-05-02 14:00:00",55009,"CKVY",13.76,43.35,43.23,43.53,42.98,78.07,79.09,75.6,0.745,36.66,37.39,35.83,5.993,6.275,54.99,10.24,8.99,185.6112,13.11,0.02734447,0.03379945,0.8005553
"2018-05-02 14:05:00",55010,"CKVY",13.76,43.66,43.5,43.84,43.16,75.05,79.23,74.36,0.725,36.58,37.47,35.98,5.529,5.796,57.26,9.49,7.234,199.4999,13.11,0.02734447,0.03379945,0.8005553
"2018-05-02 14:10:00",55011,"CKVY",13.76,44.46,44.17,44.58,43.59,74.16,77.55,72.3,0.738,36.72,37.66,35.88,4.737,5.136,59.47,14.63,4.603,254.6623,13.11,0.02734447,0.03379945,0.8005553
"2018-05-02 14:15:00",55012,"CKVY",13.76,45.69,45.4,45.88,44.46,70.18,80.3,69.97,0.732,37.72,39.46,36.47,3.161,3.9,88.6,28.39,3.069,339.7785,13.11,0.04711398,0.05415875,0.7787528
"2018-05-02 14:20:00",55013,"CKVY",13.76,45.51,45.72,46,45.45,68.32,72.89,68.05,0.708,36.53,37.75,35.55,2.1,2.596,349,79.64,3.726,393.9051,13.11,0.04711398,0.05415875,0.7787528
"2018-05-02 14:25:00",55014,"CKVY",13.76,46.56,46.09,46.62,45.51,63.39,72.48,62.67,0.684,35.98,38.09,34.19,1.232,1.656,314.9,83.4,1.973,387.4964,13.11,0.04711398,0.05415875,0.7787528
"2018-05-02 14:30:00",55015,"CKVY",13.76,46.93,46.88,47.18,46.5,65.17,68.26,63.39,0.713,35.9,37.08,34.78,0.99,1.14,248.8,73.36,2.192,342.9051,13.11,0.04605068,0.05133327,0.7556719
"2018-05-02 14:35:00",55016,"CKVY",13.76,47.36,47.4,47.55,46.99,65.72,68.67,61.95,0.731,36,37.67,35,0.852,0.904,203.8,36.59,2.63,348.7419,13.12,0.04605068,0.05133327,0.7556719
"2018-05-02 14:40:00",55017,"CKVY",13.76,47.05,47.33,47.67,46.93,61.91,68.33,61.05,0.68,35.47,37.71,34.32,1.268,1.047,218,24.67,4.384,402.6393,13.12,0.04605068,0.05133327,0.7556719
"2018-05-02 14:45:00",55018,"CKVY",13.75,47.61,47.53,47.86,47.05,60.47,65.24,59.1,0.678,35.2,36.47,33.87,1.479,1.377,48.28,54.38,3.726,452.515,13.12,0.06241646,0.06819312,0.729422
"2018-05-02 14:50:00",55019,"CKVY",13.75,47.18,47.6,48.1,47.12,60.27,63.52,58.96,0.665,34.68,36.25,33.93,1.694,1.544,347.9,22.43,3.946,461.9398,13.12,0.06241646,0.06819312,0.729422
"2018-05-02 14:55:00",55020,"CKVY",13.75,48.72,47.95,48.85,47.12,60.92,64.66,60.23,0.713,35.63,36.64,34.09,1.399,1.568,286.1,49.02,2.192,449.1576,13.12,0.06241646,0.06819312,0.729422
"2018-05-02 15:00:00",55021,"CKVY",13.74,49.09,48.99,49.4,48.54,62.02,63.8,58.35,0.736,36.15,37.56,34.6,1.363,1.354,274.6,63.63,3.288,440.7511,13.12,0.05924258,0.06548969,0.6999324
"2018-05-02 15:05:00",55022,"CKVY",13.74,47.61,48.74,49.22,47.61,60.47,65.31,59.65,0.679,36.13,38.04,34.48,1.565,1.425,231.9,33.27,5.042,428.8759,13.12,0.05924258,0.06548969,0.6999324
"2018-05-02 15:10:00",55023,"CKVY",13.74,48.66,47.95,48.66,47.55,61.91,65.03,59.68,0.723,35.55,36.72,34.44,1.957,1.821,276.5,59.26,5.261,426.1361,13.12,0.05924258,0.06548969,0.6999324
"2018-05-02 15:15:00",55024,"CKVY",13.72,49.34,48.81,49.4,48.53,59.34,62.32,58,0.71,35.41,36.61,34.71,2.413,2.234,185.4,19.26,5.042,450.9151,13.12,0.06455858,0.07166391,0.6676338
"2018-05-02 15:20:00",55025,"CKVY",13.71,49.95,49.64,50.02,49.27,58.93,60.57,55.84,0.722,35.38,36.68,34.57,2.796,2.747,184.1,15.02,6.357,561.6073,13.12,0.06455858,0.07166391,0.6676338
"2018-05-02 15:25:00",55026,"CKVY",13.71,50.39,50.36,50.76,49.83,56.73,62.56,54.02,0.706,35.88,38.34,34.43,3.167,2.907,163.2,20.03,5.918,664.6229,13.13,0.06455858,0.07166391,0.6676338
"2018-05-02 15:30:00",55027,"CKVY",13.71,49.65,50.19,50.57,49.52,56.83,60.44,54.23,0.688,35.33,37.17,33.8,3.123,3.036,288.4,62.19,5.699,680.0433,13.13,0.08409259,0.09448847,0.6333467
"2018-05-02 15:35:00",55028,"CKVY",13.71,48.9,48.9,49.65,48.53,57.83,59.68,55.63,0.681,34.32,35.38,33.53,3.002,3.097,274.6,38.37,5.699,568.8947,13.13,0.08409259,0.09448847,0.6333467
"2018-05-02 15:40:00",55029,"CKVY",13.7,49.4,49.2,49.52,48.78,57.55,60.2,56.05,0.691,34.89,36.2,34.2,3.235,3.044,254.7,25.86,6.576,434.8295,13.13,0.08409259,0.09448847,0.6333467
"2018-05-02 15:45:00",55030,"CKVY",13.7,48.66,49.15,49.65,48.6,59.96,60.95,55.43,0.7,35.11,36.51,33.89,3.89,3.626,295.4,28.82,6.576,362.462,13.13,0.04938449,0.05797428,0.5974011
"2018-05-02 15:50:00",55031,"CKVY",13.7,48.47,48.53,48.78,48.28,57.86,60.54,56.25,0.671,34.51,35.7,33.51,3.876,3.867,312.7,12.53,5.261,321.3529,13.12,0.04938449,0.05797428,0.5974011
"2018-05-02 15:55:00",55032,"CKVY",13.7,47.79,48.15,48.53,47.72,61.77,61.77,55.36,0.698,33.8,35.33,33.02,3.696,3.806,315.9,53.5,5.261,258.4688,13.12,0.04938449,0.05797428,0.5974011
"2018-05-02 16:00:00",55033,"CKVY",13.7,44.7,46.69,47.85,44.63,70.1,70.17,61.29,0.704,35.38,36.69,34.65,5.326,4.314,356.7,24.51,16.44,184.1084,13.12,0.02781448,0.03559205,0.5588983
"2018-05-02 16:05:00",55034,"CKVY",13.7,43.03,43.76,44.7,42.96,76.55,78.12,69.62,0.722,35.89,36.84,34.95,8.01,6.62,312.6,17.48,17.54,127.9882,13.12,0.02781448,0.03559205,0.5588983
"2018-05-02 16:10:00",55035,"CKVY",13.71,41.73,42.33,43.03,41.73,78.81,79.7,75.58,0.707,35.85,36.38,35.51,10.39,9.32,296,8.6,14.03,124.1373,13.12,0.02781448,0.03559205,0.5588983
"2018-05-02 16:15:00",55036,"CKVY",13.72,41.48,41.6,41.91,41.42,83.7,84.8,78.88,0.743,36.7,37.48,35.69,9.84,10.37,295.3,8.39,11.18,135.3154,13.11,0.02197218,0.02881326,0.5171146
"2018-05-02 16:20:00",55037,"CKVY",13.73,42.16,41.57,42.23,41.24,82.3,86.1,81.9,0.751,37.08,37.5,36.56,8.47,9.09,287.4,8.01,10.3,139.7374,13.11,0.02197218,0.02881326,0.5171146
"2018-05-02 16:25:00",55038,"CKVY",13.74,42.23,42.06,42.35,41.8,83,85.4,81.5,0.759,37.38,38.3,36.74,7.105,7.801,289.4,6.724,9.43,136.2442,13.11,0.02197218,0.02881326,0.5171146
"2018-05-02 16:30:00",55039,"CKVY",13.75,42.98,42.66,43.04,42.17,81.7,84.4,80.3,0.769,37.78,38.33,37.09,6.386,6.716,303.7,11.3,7.453,135.3109,13.1,0.01935798,0.02431377,0.4741259
"2018-05-02 16:35:00",55040,"CKVY",13.76,43.35,43.14,43.47,42.85,82.3,82.5,80.5,0.786,37.9,38.41,37.47,6.3,6.404,300.3,8.17,9.86,138.2147,13.1,0.01935798,0.02431377,0.4741259
"2018-05-02 16:40:00",55041,"CKVY",13.76,43.96,43.64,43.96,43.35,81.4,83.1,80.6,0.795,38.48,39.07,37.82,6.408,6.305,299.8,8.38,8.55,136.4444,13.1,0.01935798,0.02431377,0.4741259
"2018-05-02 16:45:00",55042,"CKVY",13.77,44.09,43.98,44.21,43.84,80.4,81.6,79.3,0.789,38.42,38.76,38.02,6.803,6.618,294.4,6.84,9.21,128.0512,13.1,0.01894532,0.02388479,0.4302341
"2018-05-02 16:50:00",55043,"CKVY",13.78,44.21,44.16,44.27,44.03,80.2,80.7,78.48,0.791,38.29,38.74,37.84,6.555,6.685,305.3,9,8.99,116.6894,13.1,0.01894532,0.02388479,0.4302341
"2018-05-02 16:55:00",55044,"CKVY",13.79,44.71,44.44,44.77,44.15,78.31,80.7,77.24,0.787,38.47,38.9,37.85,6.135,6.319,305.4,8.67,7.672,113.6748,13.1,0.01894532,0.02388479,0.4302341
"2018-05-02 17:00:00",55045,"CKVY",13.79,45.32,44.98,45.39,44.64,79.13,81.5,77.59,0.814,39.11,39.58,38.45,5.569,5.815,312.3,9.21,7.014,132.3133,13.1,0.02165303,0.02711401,0.3856871
"2018-05-02 17:05:00",55046,"CKVY",13.77,46.68,46.01,46.81,45.32,72.65,79.99,72.65,0.787,39.63,40.41,38.38,5.089,5.305,308.9,14.53,6.795,188.6188,13.1,0.02165303,0.02711401,0.3856871
"2018-05-02 17:10:00",55047,"CKVY",13.78,46.68,46.54,46.74,46.31,74.36,74.36,70.83,0.806,38.16,38.98,37.44,5.076,5.078,337.9,11.21,7.453,267.5768,13.11,0.02165303,0.02711401,0.3856871
"2018-05-02 17:15:00",55048,"CKVY",13.77,46.93,46.67,46.99,46.43,71.62,74.64,69.11,0.783,38.03,39.19,36.99,5.47,5.231,336,10.63,9.86,338.3747,13.11,0.03993446,0.04710435,0.3406089
"2018-05-02 17:20:00",55049,"CKVY",13.77,47.55,47.33,47.73,46.87,71.31,73.33,69.29,0.798,38.46,39.58,37.59,6.269,5.826,340.1,12.18,11.18,391.5438,13.11,0.03993446,0.04710435,0.3406089
"2018-05-02 17:25:00",55050,"CKVY",13.77,47.98,47.73,48.17,47.43,69.94,73.16,67.88,0.796,38.51,39.8,37.54,7.114,6.73,333.7,9.88,11.62,432.0864,13.11,0.03993446,0.04710435,0.3406089
"2018-05-02 17:30:00",55051,"CKVY",13.76,47.86,47.83,48.29,47.42,68.43,70.46,65.96,0.775,37.85,39.03,36.83,7.913,7.596,337,10.64,13.59,465.9245,13.11,0.05384656,0.06399994,0.2952219
"2018-05-02 17:35:00",55052,"CKVY",13.75,48.04,47.95,48.54,47.43,66.82,71.07,65.07,0.762,37.76,39.49,36.89,8.72,8.42,343.8,10.53,14.03,492.6441,13.12,0.05384656,0.06399994,0.2952219
"2018-05-02 17:40:00",55053,"CKVY",13.75,47.92,47.6,48.17,47.18,65.93,69.46,64.59,0.748,36.9,38.59,35.99,9.41,9.01,340.2,13.01,14.69,464.5815,13.12,0.05384656,0.06399994,0.2952219
"2018-05-02 17:45:00",55054,"CKVY",13.75,47.98,48.14,48.66,47.74,65.58,66.54,62.29,0.746,36.54,37.87,35.67,9.4,9.42,346.6,13.26,14.03,437.4456,13.12,0.04821482,0.06079263,0.2500392
"2018-05-02 17:50:00",55055,"CKVY",13.74,46.93,47.67,48.29,46.93,65.14,66.92,62.22,0.712,36.46,37.44,35.29,9.2,9.22,346.6,15.14,16,370.3431,13.12,0.04821482,0.06079263,0.2500392
"2018-05-02 17:55:00",55056,"CKVY",13.74,46,46.46,47.05,45.88,69.97,69.97,64.93,0.739,36.2,37.16,35.48,9.13,9.25,330.3,11.72,14.03,307.2585,13.12,0.04821482,0.06079263,0.2500392
"2018-05-02 18:00:00",55057,"CKVY",13.74,47.24,46.64,47.36,45.94,67.3,70.8,66.06,0.745,36.96,38.18,36.3,8.91,8.94,322.1,12.66,11.84,249.9622,13.11,0.0309093,0.04212711,0.2046978
"2018-05-02 18:05:00",55058,"CKVY",13.73,47.55,47.26,47.73,46.74,69.59,70.25,65.99,0.779,37.07,38.21,36.35,8.92,8.87,316.1,11.42,12.93,289.0534,13.11,0.0309093,0.04212711,0.2046978
"2018-05-02 18:10:00",55059,"CKVY",13.74,47.42,47.47,48.23,47.11,67.16,70.31,64.89,0.748,36.93,38.77,36.02,9.12,8.97,315.1,10.96,15.56,352.1851,13.11,0.0309093,0.04212711,0.2046978
"2018-05-02 18:15:00",55060,"CKVY",13.72,47.05,47.02,47.55,46.62,68.08,69.11,65.1,0.748,36.58,37.76,35.86,9.31,9.34,315,11.58,12.93,408.8559,13.11,0.0454013,0.05745991,0.1598338
"2018-05-02 18:20:00",55061,"CKVY",13.72,47.3,47.21,47.42,46.99,68.53,69.04,65.44,0.76,36.9,37.67,36.2,8.97,9.16,308.8,11.38,11.18,367.9037,13.11,0.0454013,0.05745991,0.1598338
"2018-05-02 18:25:00",55062,"CKVY",13.72,45.57,46.64,47.42,45.51,67.91,69.01,64.41,0.706,36.25,37.61,35.46,8.34,8.65,300.4,8.51,11.18,317.7963,13.11,0.0454013,0.05745991,0.1598338
"2018-05-02 18:30:00",55063,"CKVY",13.74,45.45,45.41,45.63,45.2,70.31,71.89,68.02,0.727,36.31,36.93,35.64,7.703,7.953,298.6,8.61,9.64,223.7877,13.11,0.02247633,0.03240451,0.11674
"2018-05-02 18:35:00",55064,"CKVY",13.74,45.94,45.65,46.06,45.26,69.25,70.69,68.05,0.73,36.29,36.89,35.54,7.095,7.483,298.9,8.94,9.21,182.3501,13.11,0.02247633,0.03240451,0.11674
"2018-05-02 18:40:00",55065,"CKVY",13.75,45.32,45.6,46,45.32,70.66,71.24,69.15,0.727,36.49,36.86,36.15,6.016,6.58,310,14.16,7.891,151.5309,13.11,0.02247633,0.03240451,0.11674
"2018-05-02 18:45:00",55066,"CKVY",13.75,45.08,45.15,45.45,44.95,69.52,72.06,69.52,0.709,36.23,36.74,35.72,5.094,5.548,334.8,20.76,5.918,142.8099,13.11,0.01230128,0.01945941,0.0763028
"2018-05-02 18:50:00",55067,"CKVY",13.76,44.71,44.86,45.2,44.64,69.9,71.69,69.39,0.703,35.86,36.38,35.27,4.486,4.748,11.68,10.22,5.699,104.1927,13.11,0.01230128,0.01945941,0.0763028
"2018-05-02 18:55:00",55068,"CKVY",13.75,44.64,44.64,44.83,44.46,69.52,70.69,69.46,0.697,35.5,35.74,35.14,3.986,4.173,8.47,9.44,5.48,73.27517,13.1,0.01230128,0.01945941,0.0763028
"2018-05-02 19:00:00",55069,"CKVY",13.75,44.34,44.42,44.64,44.21,72.03,72.23,69.56,0.714,35.7,36.08,35.26,3.907,3.937,358.3,10.06,5.918,62.42644,13.1,0.001384419,0.005896118,0.0410215
"2018-05-02 19:05:00",55070,"CKVY",13.75,44.21,44.22,44.4,44.09,72.85,73.16,71.51,0.719,35.95,36.24,35.59,3.975,3.917,359.4,8.49,6.795,58.82025,13.1,0.001384419,0.005896118,0.0410215
"2018-05-02 19:10:00",55071,"CKVY",13.8,44.09,44.08,44.27,43.84,73.57,74.05,72.37,0.722,36.11,36.4,35.73,4.351,4.173,351.2,9.94,7.014,58.91159,13.1,0.001384419,0.005896118,0.0410215
"2018-05-02 19:15:00",55072,"CKVY",13.78,43.72,43.86,44.09,43.59,75.7,75.94,73.64,0.733,36.47,36.71,36.11,4.426,4.37,355,10.8,5.699,57.31476,13.1,0.0002211615,0.004058278,0.01800105
"2018-05-02 19:20:00",55073,"CKVY",13.45,43.35,43.56,43.72,43.35,76.49,76.59,75.32,0.73,36.48,36.71,36.2,4.304,4.387,3.688,9.18,7.672,53.10041,13.1,0.0002211615,0.004058278,0.01800105
"2018-05-02 19:25:00",55074,"CKVY",13.2,43.04,43.19,43.41,42.85,77.65,77.72,76.49,0.732,36.57,36.74,36.37,3.76,4.035,353.7,8.55,4.822,46.29453,13.1,0.0002211615,0.004058278,0.01800105
"2018-05-02 19:30:00",55075,"CKVY",13.1,42.73,42.98,43.16,42.67,79.06,79.06,77.65,0.737,36.62,36.77,36.46,3.075,3.529,333.9,43.93,4.165,39.77587,13.1,0.000415865,0.0009027374,0.006947258
"2018-05-02 19:35:00",55076,"CKVY",13.04,42.3,42.41,42.79,42.24,80.3,80.6,79.06,0.736,36.74,36.89,36.58,1.84,2.443,210.5,49.46,1.534,35.21048,13.1,0.000415865,0.0009027374,0.006947258
"2018-05-02 19:40:00",55077,"CKVY",13.01,42.48,42.28,42.48,42.05,79.61,80.7,79.61,0.735,36.65,36.76,36.48,0.925,1.389,97.8,24.86,1.315,32.57762,13.09,0.000415865,0.0009027374,0.006947258
"2018-05-02 19:45:00",55078,"CKVY",12.98,42.74,42.58,42.86,42.36,78.28,79.61,78.11,0.73,36.52,36.68,36.35,0.645,0.66,33.76,18.25,1.973,32.28833,13.09,-0.002394624,-0.003104412,0.001158969
"2018-05-02 19:50:00",55079,"CKVY",12.98,43.05,43.02,43.24,42.8,79.83,79.96,77.8,0.753,36.84,37.39,36.55,0.64,0.659,27.07,53,1.315,35.72531,13.09,-0.002394624,-0.003104412,0.001158969
"2018-05-02 19:55:00",55080,"CKVY",12.98,42.93,42.84,43.18,42.62,80.4,82.3,79.76,0.755,37.38,37.79,36.95,0.818,0.713,130.6,4.015,1.315,39.22417,13.09,-0.002394624,-0.003104412,0.001158969
"2018-05-02 20:00:00",55081,"CKVY",12.97,43.74,43.37,43.87,42.87,76.58,80.3,76.58,0.742,37.23,37.55,36.82,0.649,0.774,130.2,12.35,1.315,46.0086,13.09,-0.002438673,-0.003478735,2.5E-07
"2018-05-02 20:05:00",55082,"CKVY",12.96,43.93,43.92,44.12,43.56,81.1,81.1,75.96,0.792,37.57,38.64,36.51,0.941,0.725,130.6,13.12,2.63,49.84112,13.1,-0.002438673,-0.003478735,2.5E-07
"2018-05-02 20:10:00",55083,"CKVY",12.95,43.56,43.7,44.05,43.5,81.8,81.9,80.3,0.787,38.31,38.66,37.83,1.543,1.263,149.7,6.557,3.288,47.49125,13.1,-0.002438673,-0.003478735,2.5E-07
"2018-05-02 20:15:00",55084,"CKVY",12.94,44.06,43.58,44.12,43.31,74.8,82.4,74.39,0.733,37.59,38.61,36.29,2.323,1.854,184.3,11.58,4.822,35.21454,13.1,-0.003072146,-0.004133176,2.5E-07
"2018-05-02 20:20:00",55085,"CKVY",12.93,42.2,42.99,44.12,42.14,85.4,85.6,74.59,0.78,37.67,38.33,36.46,3.19,2.771,244.1,9.59,5.48,21.06317,13.1,-0.003072146,-0.004133176,2.5E-07
"2018-05-02 20:25:00",55086,"CKVY",12.92,42.33,42.28,42.39,42.14,83.9,85.4,83.7,0.77,37.93,38.2,37.68,3.734,3.502,251.2,5.836,5.699,11.50651,13.1,-0.003072146,-0.004133176,2.5E-07
"2018-05-02 20:30:00",55087,"CKVY",12.92,42.39,42.38,42.57,42.26,83.6,83.9,82.6,0.769,37.72,37.95,37.37,4.01,3.918,266.2,8.98,4.603,6.882345,13.1,-0.002220647,-0.00249616,2.5E-07
"2018-05-02 20:35:00",55088,"CKVY",12.91,42.33,42.39,42.51,42.2,81,83.6,80.9,0.744,37.28,37.84,36.91,3.956,4.05,260,9.77,5.261,3.801188,13.1,-0.002220647,-0.00249616,2.5E-07
"2018-05-02 20:40:00",55089,"CKVY",12.91,42.26,42.28,42.45,42.14,80.5,81.1,80.1,0.737,36.74,37.01,36.5,3.552,3.721,238.1,5.218,3.946,2.13691,13.1,-0.002220647,-0.00249616,2.5E-07
"2018-05-02 20:45:00",55090,"CKVY",12.9,42.39,42.21,42.45,42.08,78.61,80.5,78.61,0.723,36.43,36.68,36.16,3.236,3.386,248.5,7.979,3.726,1.122031,13.1,-0.001886479,-0.00200292,2.5E-07
"2018-05-02 20:50:00",55091,"CKVY",12.89,42.94,42.96,43.31,42.33,78.68,78.71,73.29,0.739,35.76,36.79,35.18,2.595,2.929,311.9,47.73,3.507,0.4567837,13.1,-0.001886479,-0.00200292,2.5E-07
"2018-05-02 20:55:00",55092,"CKVY",12.9,43.13,42.79,43.13,42.45,77,81,76.86,0.729,36.61,37.22,36.13,2.627,2.56,53.25,6.985,4.384,0.1487962,13.1,-0.001886479,-0.00200292,2.5E-07
"2018-05-02 21:00:00",55093,"CKVY",12.89,43.01,43.03,43.13,42.94,79.53,79.88,76.76,0.749,36.87,37.29,36.24,2.732,2.716,49.53,4.085,4.384,0.02854064,13.1,-0.002618572,-0.003039553,2.5E-07
"2018-05-02 21:05:00",55094,"CKVY",12.89,43.32,43.18,43.32,42.94,77,79.53,76.86,0.734,36.7,37.12,36.39,3.043,2.829,69.43,10.37,5.261,2.530037E-05,13.1,-0.002618572,-0.003039553,2.5E-07
"2018-05-02 21:10:00",55095,"CKVY",12.89,43.32,43.24,43.44,43.07,75.08,77.58,74.49,0.716,36.24,36.73,35.72,2.914,3.026,67.33,9.56,4.822,0,13.1,-0.002618572,-0.003039553,2.5E-07
"2018-05-02 21:15:00",55096,"CKVY",12.89,43.2,43.27,43.38,43.13,75.25,75.83,74.8,0.714,36.03,36.22,35.71,2.676,2.811,75.53,10.53,3.288,0,13.1,-0.002340803,-0.002634518,2.5E-07
"2018-05-02 21:20:00",55097,"CKVY",12.88,43.63,43.51,43.75,43.2,73.19,75.22,73.16,0.706,35.77,36.01,35.58,2.456,2.595,91.6,10.79,3.288,0,13.1,-0.002340803,-0.002634518,2.5E-07
"2018-05-02 21:25:00",55098,"CKVY",12.87,43.69,43.61,43.76,43.45,71.37,74.87,71.31,0.69,35.51,36.22,34.89,1.609,2.044,189.5,44.06,1.315,0,13.1,-0.002340803,-0.002634518,2.5E-07
"2018-05-02 21:30:00",55099,"CKVY",12.87,44.25,44.03,44.25,43.63,67.94,71.92,67.32,0.671,34.46,35.32,33.82,1.465,1.469,166,27.38,3.507,0,13.1,-0.003178504,-0.003897056,2.5E-07
"2018-05-02 21:35:00",55100,"CKVY",12.87,42.27,43.5,44.31,42.27,77.82,77.86,67.97,0.713,35.28,36.11,34.34,2.06,1.719,218.1,13.86,5.261,0,13.1,-0.003178504,-0.003897056,2.5E-07
"2018-05-02 21:40:00",55101,"CKVY",12.87,42.45,42.28,42.52,42.02,78.1,79.26,77.14,0.72,35.93,36.25,35.64,3.032,2.557,214.7,8.41,4.603,0,13.1,-0.003178504,-0.003897056,2.5E-07
"2018-05-02 21:45:00",55102,"CKVY",12.87,43.01,42.88,43.26,42.33,76.17,78.64,73.47,0.718,35.58,36.34,35.15,3.638,3.335,215.2,8.04,6.138,0,13.1,-0.002662839,-0.003111427,2.5E-07
"2018-05-02 21:50:00",55103,"CKVY",12.87,42.39,42.62,43.01,42.27,78.2,79.47,76.17,0.719,36.37,36.7,35.93,3.547,3.593,220.1,9.16,5.48,0,13.1,-0.002662839,-0.003111427,2.5E-07
"2018-05-02 21:55:00",55104,"CKVY",12.86,41.9,42.25,42.58,41.78,80.4,80.5,77.89,0.726,36.12,36.42,35.88,3.561,3.568,240.2,12.33,4.603,0,13.1,-0.002662839,-0.003111427,2.5E-07
"2018-05-02 22:00:00",55105,"CKVY",12.85,42.27,42.1,42.4,41.66,77.55,80.7,77.52,0.71,36,36.41,35.75,3.977,3.796,243.4,7.806,7.672,0,13.1,-0.001741036,-0.001797644,2.5E-07
"2018-05-02 22:05:00",55106,"CKVY",12.86,42.4,42.34,42.46,42.21,76.39,77.69,76.39,0.703,35.7,35.91,35.42,4.286,4.166,245.5,6.896,6.138,0,13.1,-0.001741036,-0.001797644,2.5E-07
"2018-05-02 22:10:00",55107,"CKVY",12.86,42.22,42.44,42.65,42.22,76.63,76.66,75.46,0.7,35.43,35.59,35.21,4.388,4.336,241.2,7.841,5.261,0,13.1,-0.001741036,-0.001797644,2.5E-07
"2018-05-02 22:15:00",55108,"CKVY",12.85,42.03,42.08,42.28,41.85,76.35,76.8,76.18,0.693,35.22,35.52,34.91,3.522,3.999,244.8,6.632,3.946,0,13.1,-0.001034613,-0.000848649,2.5E-07
"2018-05-02 22:20:00",55109,"CKVY",12.85,41.54,41.75,42.03,41.54,77.93,77.97,76.29,0.694,35.04,35.27,34.88,2.26,2.872,275.8,62.69,2.63,0,13.1,-0.001034613,-0.000848649,2.5E-07
"2018-05-02 22:25:00",55110,"CKVY",12.85,41.29,41.36,41.72,41.04,78.59,78.89,77.69,0.693,35.14,35.33,34.81,2.428,2.295,5.93,7.367,5.48,0,13.1,-0.001034613,-0.000848649,2.5E-07
"2018-05-02 22:30:00",55111,"CKVY",12.85,41.91,41.63,42.03,41.29,76.66,79.17,76.6,0.692,35.33,35.51,35.08,2.598,2.5,0.084,9.01,3.946,0,13.1,-0.002794577,-0.003310632,2.5E-07
"2018-05-02 22:35:00",55112,"CKVY",12.85,41.17,41.37,41.97,41.04,79.07,79.07,76.53,0.694,35.01,35.22,34.75,2.968,2.826,359.9,23.29,2.63,0,13.09,-0.002794577,-0.003310632,2.5E-07
"2018-05-02 22:40:00",55113,"CKVY",12.85,41.23,41.24,41.54,40.98,78.72,80.3,78.72,0.692,35.36,35.65,35.05,2.509,2.736,51.53,10.04,3.507,0,13.09,-0.002794577,-0.003310632,2.5E-07
"2018-05-02 22:45:00",55114,"CKVY",12.84,40.92,41.12,41.29,40.86,79.89,79.93,78.52,0.694,35.16,35.38,34.91,2.339,2.435,57.06,4.074,3.507,0,13.09,-0.002737511,-0.003224361,2.5E-07
"2018-05-02 22:50:00",55115,"CKVY",12.84,39.75,40.76,41.05,39.75,78.46,80.6,78.46,0.652,35.04,35.34,33.61,2.119,2.203,57.08,22.41,3.288,0,13.09,-0.002737511,-0.003224361,2.5E-07
"2018-05-02 22:55:00",55116,"CKVY",12.84,37.9,38.96,39.69,37.9,80.4,81.2,78.39,0.621,33.29,34.12,32.25,1.629,1.936,112.1,21.09,2.85,0,13.09,-0.002737511,-0.003224361,2.5E-07
"2018-05-02 23:00:00",55117,"CKVY",12.84,37.47,37.73,37.96,37.41,82.2,84.8,80.4,0.625,33.17,33.81,32.45,1.036,1.228,181,33.49,4.165,0,13.09,-0.003838261,-0.004958587,2.5E-07
"2018-05-02 23:05:00",55118,"CKVY",12.83,37.6,37.43,37.72,36.91,85.2,85.8,82.2,0.65,33.32,33.83,32.2,1.64,1.352,238.3,6.576,4.165,0,13.09,-0.003838261,-0.004958587,2.5E-07
"2018-05-02 23:10:00",55119,"CKVY",12.83,37.16,37.13,37.6,36.79,87.1,87.5,85.1,0.654,33.38,33.79,33.01,2.047,1.762,225.1,5.729,3.726,0,13.09,-0.003838261,-0.004958587,2.5E-07
"2018-05-02 23:15:00",55120,"CKVY",12.83,36.61,37.11,37.6,36.49,86.6,87.6,83.8,0.636,33.18,34.06,32.36,2.925,2.558,234,10.15,3.946,0,13.09,-0.003842384,-0.004958008,2.5E-07
"2018-05-02 23:20:00",55121,"CKVY",12.83,35.74,36.3,36.98,35.62,88.6,88.7,84.4,0.628,32.77,33.65,31.9,2.841,2.911,245.3,8.67,3.726,0,13.08,-0.003842384,-0.004958008,2.5E-07
"2018-05-02 23:25:00",55122,"CKVY",12.82,36.3,36.27,36.73,35.74,89.3,91.4,88.6,0.647,33.64,34.46,32.7,2.452,2.742,262,10.09,2.411,0,13.08,-0.003842384,-0.004958008,2.5E-07
"2018-05-02 23:30:00",55123,"CKVY",12.82,35.13,35.8,36.36,34.94,89.8,89.8,87.9,0.621,32.83,33.6,31.77,1.668,1.989,329.8,55.66,2.63,0,13.08,-0.003332037,-0.004114698,2.5E-07
"2018-05-02 23:35:00",55124,"CKVY",12.82,36.42,35.94,36.55,35,88.5,91.8,88.5,0.645,33.44,33.94,32.32,1.41,1.515,20.78,12.13,2.63,0,13.08,-0.003332037,-0.004114698,2.5E-07
"2018-05-02 23:40:00",55125,"CKVY",12.82,37.1,36.66,37.16,36.36,86.9,88.5,86.9,0.651,33.34,33.64,33.02,1.79,1.546,21.6,11.87,2.85,0,13.08,-0.003332037,-0.004114698,2.5E-07
"2018-05-02 23:45:00",55126,"CKVY",12.82,37.35,37.37,37.66,37.04,84.9,86.9,84.7,0.642,33.6,33.83,33.2,2.184,2.043,3.844,5.857,2.411,0,13.08,-0.004138567,-0.005448735,2.5E-07
"2018-05-02 23:50:00",55127,"CKVY",12.81,36.3,36.4,37.41,35.87,89.1,89.1,84.8,0.647,32.73,33.48,32.06,2.196,2.191,10.75,6.232,3.069,0,13.08,-0.004138567,-0.005448735,2.5E-07
"2018-05-02 23:55:00",55128,"CKVY",12.81,36.92,36.87,37.1,36.36,87.9,89.7,87.8,0.653,33.86,34.19,33.47,1.989,2.095,348.7,5.105,2.192,0,13.08,-0.004138567,-0.005448735,2.5E-07
"2018-05-03 00:00:00",55129,"CKVY",12.81,36.73,36.88,37.1,36.73,87.6,87.9,87.4,0.646,33.56,33.85,33.37,1.772,1.877,341.8,5.976,1.754,0,13.08,-0.003754532,-0.004799219,2.5E-07
"2018-05-03 00:05:00",55130,"CKVY",12.78,36.18,36.72,36.98,36.18,86.5,87.6,85.4,0.624,33.05,33.51,32.51,1.976,1.799,322.6,8.3,4.165,0,13.08,-0.003754532,-0.004799219,2.5E-07
"2018-05-03 00:10:00",55131,"CKVY",12.8,35.57,35.69,36.24,35.38,88.7,89.3,86.5,0.625,32.49,32.92,32.04,2.399,2.213,319.5,8.32,4.165,0,13.08,-0.003754532,-0.004799219,2.5E-07
"2018-05-03 00:15:00",55132,"CKVY",12.8,33.78,35.03,35.63,33.78,85.2,89.3,85.2,0.559,31.9,32.64,29.8,2.545,2.545,330.6,55.26,3.288,0,13.08,-0.003556409,-0.004491022,2.5E-07
"2018-05-03 00:20:00",55133,"CKVY",12.8,31.99,32.65,33.84,31.68,92.5,92.5,85.1,0.565,29.66,30.77,28.76,2.696,2.605,170.1,7.146,4.384,0,13.08,-0.003556409,-0.004491022,2.5E-07
"2018-05-03 00:25:00",55134,"CKVY",12.8,33.35,32.93,33.53,31.93,92.2,94.2,92.2,0.594,31.25,31.69,30.07,2.759,2.696,191.4,6.327,3.726,0,13.08,-0.003556409,-0.004491022,2.5E-07
"2018-05-03 00:30:00",55135,"CKVY",12.8,33.35,33.43,33.66,33.23,92,92.2,90.5,0.593,31.22,31.58,30.79,3.359,2.994,212.3,12.93,4.603,0,13.08,-0.003138465,-0.003830648,2.5E-07
"2018-05-03 00:35:00",55136,"CKVY",12.78,32.31,32.97,33.42,32.24,91.7,92.1,91.4,0.567,30.85,31.37,30.11,3.092,3.333,232.9,7.523,3.288,0,13.08,-0.003138465,-0.003830648,2.5E-07
"2018-05-03 00:40:00",55137,"CKVY",12.79,32.43,32.19,32.43,31.94,95.1,95.1,91.7,0.591,30.5,31.2,29.96,2.402,2.725,269.2,14.83,1.754,0,13.08,-0.003138465,-0.003830648,2.5E-07
"2018-05-03 00:45:00",55138,"CKVY",12.79,32.56,32.4,32.62,32.18,96.3,96.3,95.1,0.601,31.27,31.67,31,1.469,1.948,254,24.31,1.534,0,13.08,-0.003334767,-0.004119068,2.5E-07
"2018-05-03 00:50:00",55139,"CKVY",12.79,32.43,32.41,32.68,32.12,96.5,96.6,95.9,0.6,31.46,31.76,31.1,0.737,1.081,199.6,8.21,0.877,0,13.08,-0.003334767,-0.004119068,2.5E-07
"2018-05-03 00:55:00",55140,"CKVY",12.78,32.74,32.67,32.87,32.37,97.3,97.6,96.5,0.613,31.98,32.25,31.54,0.546,0.636,197.1,10.07,1.096,0,13.08,-0.003334767,-0.004119068,2.5E-07
"2018-05-03 01:00:00",55141,"CKVY",12.78,33.3,32.85,33.36,32.56,97.9,97.9,97.1,0.63,32.21,32.83,31.83,0.447,0.497,163.7,18.8,1.096,0,13.08,-0.005106524,-0.007393953,2.5E-07
"2018-05-03 01:05:00",55142,"CKVY",12.78,33.85,33.52,33.92,33.24,96.1,97.9,96.1,0.633,32.78,32.93,32.63,0.69,0.542,140.2,11.66,1.534,0,13.08,-0.005106524,-0.007393953,2.5E-07
"2018-05-03 01:10:00",55143,"CKVY",12.77,34.04,34.17,34.41,33.79,93.7,96.1,93.3,0.621,32.73,33.04,32.25,1.214,0.958,124.1,9.04,3.069,0,13.08,-0.005106524,-0.007393953,2.5E-07
"2018-05-03 01:15:00",55144,"CKVY",12.77,34.66,34.42,34.66,33.98,91.6,94,91.5,0.623,32.57,32.82,32.3,1.707,1.447,156.8,22.2,2.63,0,13.08,-0.004938121,-0.006971372,2.5E-07
"2018-05-03 01:20:00",55145,"CKVY",12.77,35.04,34.87,35.22,34.6,90,91.6,90,0.621,32.53,32.9,32.25,2.081,1.933,179.3,8.45,2.63,0,13.09,-0.004938121,-0.006971372,2.5E-07
"2018-05-03 01:25:00",55146,"CKVY",12.77,34.3,34.77,35.1,34.18,91,91,89.7,0.61,32.23,32.73,31.59,2.081,1.989,231.5,32.49,4.165,0,13.09,-0.004938121,-0.006971372,2.5E-07
"2018-05-03 01:30:00",55147,"CKVY",12.76,34.24,34.24,34.36,34.11,90.7,91.4,90.6,0.606,31.9,32.07,31.67,2.52,2.324,247.2,7.779,3.946,0,13.09,-0.003763194,-0.004817495,2.5E-07
"2018-05-03 01:35:00",55148,"CKVY",12.76,34.42,34.12,34.42,33.8,92.3,92.9,90.4,0.621,31.97,32.48,31.37,3.154,2.782,267.6,4.188,4.603,0,13.09,-0.003763194,-0.004817495,2.5E-07
"2018-05-03 01:40:00",55149,"CKVY",12.76,33.93,34.28,34.55,33.93,90.5,92.4,90.3,0.597,31.97,32.56,31.41,3.645,3.577,288.5,7.893,4.822,0,13.09,-0.003763194,-0.004817495,2.5E-07
"2018-05-03 01:45:00",55150,"CKVY",12.75,33.8,33.75,34.05,33.5,94.3,94.3,90.5,0.619,31.7,32.4,31.33,3.184,3.338,13.5,35.09,3.507,0,13.09,-0.002946662,-0.003515507,2.5E-07
"2018-05-03 01:50:00",55151,"CKVY",12.75,34.79,34.44,34.79,33.74,93.1,94.9,93.1,0.636,32.93,33.2,32.3,2.503,2.883,28.43,21.56,3.288,0,13.09,-0.002946662,-0.003515507,2.5E-07
"2018-05-03 01:55:00",55152,"CKVY",12.75,34.92,34.92,35.04,34.73,91.4,93.2,91.3,0.628,32.86,33.17,32.54,1.691,2.053,56.4,12.83,2.192,0,13.09,-0.002946662,-0.003515507,2.5E-07
"2018-05-03 02:00:00",55153,"CKVY",12.75,35.04,34.93,35.04,34.73,91.3,91.7,91.3,0.63,32.72,32.86,32.51,1.12,1.494,53.12,0.034,1.096,0,13.09,-0.003829234,-0.004901099,2.5E-07
"2018-05-03 02:05:00",55154,"CKVY",12.73,35.1,35.03,35.16,34.86,91.1,91.4,91.1,0.63,32.74,32.85,32.58,0.508,0.8,53.04,0.107,0.658,0,13.09,-0.003829234,-0.004901099,2.5E-07
"2018-05-03 02:10:00",55155,"CKVY",12.73,35.29,35.21,35.41,34.98,90.8,91.7,90.8,0.633,32.89,33.19,32.6,0.786,0.577,80.4,15.45,2.63,0,13.09,-0.003829234,-0.004901099,2.5E-07
"2018-05-03 02:15:00",55156,"CKVY",12.73,35.1,35.29,35.47,35.1,89.5,90.8,89.4,0.619,32.63,32.85,32.34,1.064,0.953,71.94,8.85,2.192,0,13.09,-0.005202881,-0.007496199,2.5E-07
"2018-05-03 02:20:00",55157,"CKVY",12.72,34.98,35.09,35.29,34.79,91.5,91.5,89.5,0.63,32.51,32.82,32.34,1.151,1.075,47.17,50.26,1.315,0,13.09,-0.005202881,-0.007496199,2.5E-07
"2018-05-03 02:25:00",55158,"CKVY",12.72,34.3,35.06,35.41,34.3,89.6,92.2,89.5,0.6,32.77,33.16,31.54,0.938,1.065,319.7,17.99,2.63,0,13.09,-0.005202881,-0.007496199,2.5E-07
"2018-05-03 02:30:00",55159,"CKVY",12.72,32.32,32.97,34.3,32.26,95.9,95.9,89.5,0.593,31.02,31.56,30.36,2.032,1.346,296,8.63,5.918,0,13.09,-0.004668611,-0.006456365,2.5E-07
"2018-05-03 02:35:00",55160,"CKVY",12.72,32.82,33.07,33.68,32.2,95,98.1,94.9,0.6,32.24,33.17,31.19,3.263,2.718,297.6,13.42,5.918,0,13.09,-0.004668611,-0.006456365,2.5E-07
"2018-05-03 02:40:00",55161,"CKVY",12.71,33.93,33.43,34.05,32.75,94.6,96,94.6,0.625,32.26,32.74,31.44,3.971,3.592,5.041,29.58,5.48,0,13.09,-0.004668611,-0.006456365,2.5E-07
"2018-05-03 02:45:00",55162,"CKVY",12.71,33.31,33.75,34.18,33.25,94.5,94.6,93.1,0.608,32.14,32.78,31.66,3.756,3.972,46.1,11.84,5.261,0,13.09,-0.003102143,-0.003712933,2.5E-07
"2018-05-03 02:50:00",55163,"CKVY",12.71,32.94,33.29,33.5,32.94,94.2,95.1,94.2,0.598,31.94,32.25,31.47,3.412,3.551,328.6,25.07,4.603,0,13.09,-0.003102143,-0.003712933,2.5E-07
"2018-05-03 02:55:00",55164,"CKVY",12.7,31.33,31.98,32.94,31.33,95,95.2,93.3,0.565,30.53,31.47,30.06,2.644,3.13,302.6,28.2,3.069,0,13.09,-0.003102143,-0.003712933,2.5E-07
"2018-05-03 03:00:00",55165,"CKVY",12.7,32.2,31.41,32.2,31.09,98.5,98.5,94.9,0.606,30.56,31.82,29.86,1.404,2.004,252.3,0.031,1.096,0,13.09,-0.00329229,-0.004032581,2.5E-07
"2018-05-03 03:05:00",55166,"CKVY",12.68,31.77,32.6,33.06,31.77,97.3,99.7,97.3,0.588,32.33,32.98,31.08,0.951,1.087,287.2,23.69,3.069,0,13.09,-0.00329229,-0.004032581,2.5E-07
"2018-05-03 03:10:00",55167,"CKVY",12.69,31.64,31.34,31.95,30.96,99,99,96.8,0.596,30.72,31.4,30.22,1.425,1.035,243.6,14.09,4.822,0,13.09,-0.00329229,-0.004032581,2.5E-07
"2018-05-03 03:15:00",55168,"CKVY",12.69,30.71,31.33,31.7,30.71,98.9,99.5,98.9,0.574,31.15,31.52,30.44,2.802,2.113,244.5,6.9,5.042,0,13.09,-0.004446508,-0.00603598,2.5E-07
"2018-05-03 03:20:00",55169,"CKVY",12.68,30.03,30.13,30.84,29.54,99.7,99.7,98.6,0.562,29.89,30.57,29.21,3.692,3.371,272.9,9.16,5.261,0,13.09,-0.004446508,-0.00603598,2.5E-07
"2018-05-03 03:25:00",55170,"CKVY",12.67,29.48,30.01,30.22,29.48,99.6,100.2,99.6,0.549,29.99,30.25,29.37,3.411,3.757,269.8,32.16,3.507,0,13.09,-0.004446508,-0.00603598,2.5E-07
"2018-05-03 03:30:00",55171,"CKVY",12.66,29.35,29.49,29.85,29.11,99.5,99.8,99.2,0.546,29.38,29.79,28.93,2.091,2.733,252.6,64.14,1.096,0,13.09,-0.003232141,-0.003914201,2.5E-07
"2018-05-03 03:35:00",55172,"CKVY",12.66,30.28,29.92,30.34,29.29,100.1,100.2,99.5,0.571,29.93,30.38,29.16,0.791,1.376,142.4,33.47,1.754,0,13.09,-0.003232141,-0.003914201,2.5E-07
"2018-05-03 03:40:00",55173,"CKVY",12.67,30.22,30.22,30.47,30.04,100.1,100.2,100.1,0.569,30.25,30.5,30.07,0.39,0.54,95.9,4.948,1.754,0,13.09,-0.003232141,-0.003914201,2.5E-07
"2018-05-03 03:45:00",55174,"CKVY",12.66,30.35,30.29,30.72,29.98,100.1,100.2,100,0.572,30.32,30.76,30.01,0.678,0.486,93.4,0.066,1.973,0,13.09,-0.004842095,-0.006952913,2.5E-07
"2018-05-03 03:50:00",55175,"CKVY",12.66,31.03,30.57,31.22,30.04,100.1,100.2,100,0.588,30.61,31.25,30.07,1.279,0.981,103.7,8.4,2.85,0,13.09,-0.004842095,-0.006952913,2.5E-07
"2018-05-03 03:55:00",55176,"CKVY",12.66,31.22,30.78,31.41,29.86,100.2,100.2,100.1,0.593,30.82,31.44,29.89,1.774,1.472,141.7,11.88,2.411,0,13.09,-0.004842095,-0.006952913,2.5E-07
"2018-05-03 04:00:00",55177,"CKVY",12.66,31.22,31.4,31.72,31.1,100.2,100.2,100.1,0.593,31.43,31.76,31.12,1.708,1.846,171.3,1.517,1.973,0,13.09,-0.004408046,-0.005974749,2.5E-07
"2018-05-03 04:05:00",55178,"CKVY",12.65,30.36,30.29,31.22,29.8,100.1,100.2,100.1,0.572,30.32,31.26,29.82,1.59,1.617,303.7,38.42,2.85,0,13.09,-0.004408046,-0.005974749,2.5E-07
"2018-05-03 04:10:00",55179,"CKVY",12.65,29.92,30.1,30.42,29.86,100.1,100.2,100,0.562,30.13,30.45,29.87,1.698,1.608,317.4,6.896,3.069,0,13.09,-0.004408046,-0.005974749,2.5E-07
"2018-05-03 04:15:00",55180,"CKVY",12.65,29.74,29.9,30.11,29.68,100.2,100.2,100.1,0.558,29.93,30.14,29.7,2.071,1.847,320.5,8.25,2.85,0,13.09,-0.004145913,-0.005499914,2.5E-07
"2018-05-03 04:20:00",55181,"CKVY",12.64,29.49,29.6,29.86,29.3,100.1,100.2,100.1,0.552,29.63,29.9,29.32,1.587,1.932,318.2,0.622,1.973,0,13.09,-0.004145913,-0.005499914,2.5E-07
"2018-05-03 04:25:00",55182,"CKVY",12.64,28.75,28.87,29.68,28.13,100.1,100.2,100.1,0.536,28.9,29.71,28.16,1.27,1.428,177.5,70.36,2.192,0,13.09,-0.004145913,-0.005499914,2.5E-07
"2018-05-03 04:30:00",55183,"CKVY",12.64,29.18,28.35,29.18,27.64,100.2,100.2,100.1,0.546,28.38,29.22,27.65,1.596,1.354,168.8,13.11,3.946,0,13.09,-0.00411114,-0.005490425,2.5E-07
"2018-05-03 04:35:00",55184,"CKVY",12.64,28.75,29.44,29.98,28.75,100.2,100.2,100.1,0.536,29.47,30.02,28.77,2.703,2.096,221.3,14.61,4.384,0,13.09,-0.00411114,-0.005490425,2.5E-07
"2018-05-03 04:40:00",55185,"CKVY",12.63,26.89,27.32,28.81,26.52,100.1,100.2,100.1,0.496,27.35,28.85,26.54,3.716,3.244,267.5,23.44,5.48,0,13.09,-0.00411114,-0.005490425,2.5E-07
"2018-05-03 04:45:00",55186,"CKVY",12.62,27.7,27.81,28.38,26.89,100.1,100.2,100.1,0.513,27.84,28.41,26.93,3.905,3.912,309.3,6.655,4.822,0,13.09,-0.003221528,-0.003928959,2.5E-07
"2018-05-03 04:50:00",55187,"CKVY",12.62,28.5,28.08,28.5,27.57,100.1,100.2,100.1,0.53,28.11,28.54,27.59,3.17,3.603,289.5,7.373,2.63,0,13.09,-0.003221528,-0.003928959,2.5E-07
"2018-05-03 04:55:00",55188,"CKVY",12.62,28.25,28.19,28.5,27.7,100.1,100.2,100.1,0.525,28.22,28.54,27.72,2.278,2.612,146.7,95.8,3.726,0,13.09,-0.003221528,-0.003928959,2.5E-07
"2018-05-03 05:00:00",55189,"CKVY",12.62,27.51,27.98,28.62,27.2,100.2,100.2,100.1,0.509,28,28.65,27.21,1.879,2.074,156,33.84,3.507,0,13.09,-0.00335409,-0.004151573,2.488395E-07
"2018-05-03 05:05:00",55190,"CKVY",12.61,29.74,28.66,29.8,27.57,100.1,100.2,100.1,0.558,28.69,29.82,27.59,2.551,2.134,196.4,9.69,3.946,0,13.09,-0.00335409,-0.004151573,2.488395E-07
"2018-05-03 05:10:00",55191,"CKVY",12.61,27.51,27.16,29.74,26.03,100.2,100.2,100,0.509,27.18,29.78,26.05,3.528,3.151,213.7,7.118,5.48,0,13.09,-0.00335409,-0.004151573,2.488395E-07
"2018-05-03 05:15:00",55192,"CKVY",12.61,27.52,27.21,27.58,26.84,100.1,100.2,100.1,0.509,27.24,27.61,26.85,4.063,3.784,221.4,8.71,5.48,0,13.09,-0.003202355,-0.00391204,0.002457128
"2018-05-03 05:20:00",55193,"CKVY",12.61,27.03,28.25,29.19,26.96,100.1,100.2,100,0.499,28.28,29.23,26.99,3.744,4.011,242,22.84,5.699,0,13.09,-0.003202355,-0.00391204,0.002457128
"2018-05-03 05:25:00",55194,"CKVY",12.6,27.03,26.78,27.03,26.53,100.1,100.2,100.1,0.499,26.81,27.07,26.56,2.482,3.112,284.6,20.33,1.754,0,13.09,-0.003202355,-0.00391204,0.002457128
"2018-05-03 05:30:00",55195,"CKVY",12.6,27.09,26.85,27.09,26.66,100.2,100.2,100,0.501,26.88,27.13,26.67,1.604,2.014,254.6,7.492,2.411,0,13.09,9.141228E-05,8.73568E-05,0.00977446
"2018-05-03 05:35:00",55196,"CKVY",12.6,26.66,27.06,28.02,26.29,100.1,100.2,100,0.492,27.09,28.06,26.31,1.451,1.434,115.9,83.1,4.165,0,13.09,9.141228E-05,8.73568E-05,0.00977446
"2018-05-03 05:40:00",55197,"CKVY",12.6,27.15,26.99,27.21,26.53,100.1,100.2,100.1,0.502,27.02,27.25,26.55,1.249,1.395,93.8,2.624,1.973,0,13.09,9.141228E-05,8.73568E-05,0.00977446
"2018-05-03 05:45:00",55198,"CKVY",12.6,28.02,27.51,28.08,27.03,100.1,100.2,100,0.52,27.54,28.12,27.04,0.948,1.062,102.6,59.49,1.534,0,13.09,0.0001086109,0.0001111122,0.02370045
"2018-05-03 05:50:00",55199,"CKVY",12.6,27.15,27.89,28.27,27.09,100.1,100.2,100,0.502,27.92,28.29,27.11,0.66,0.803,283.6,19.34,1.754,0,13.09,0.0001086109,0.0001111122,0.02370045
"2018-05-03 05:55:00",55200,"CKVY",12.59,26.66,26.88,27.21,26.6,100.1,100.2,100,0.492,26.91,27.25,26.62,1.127,0.861,309.8,29.25,2.192,0.006214216,13.09,0.0001086109,0.0001111122,0.02370045
"2018-05-03 06:00:00",55201,"CKVY",12.59,26.84,26.99,27.4,26.6,100.1,100.2,100,0.495,27.02,27.42,26.62,1.536,1.407,357.2,2.811,2.192,0.08359642,13.09,0.0001266716,0.00013139,0.05171938
"2018-05-03 06:05:00",55202,"CKVY",12.59,26.53,26.97,27.4,26.53,100.1,100.2,100,0.489,26.99,27.43,26.56,1.383,1.515,355,0.04,1.534,0.2733486,13.09,0.0001266716,0.00013139,0.05171938
"2018-05-03 06:10:00",55203,"CKVY",12.59,27.15,26.6,27.15,26.41,100.1,100.2,100,0.502,26.62,27.18,26.43,1.022,1.126,10.47,19.51,2.411,0.6724061,13.09,0.0001266716,0.00013139,0.05171938
"2018-05-03 06:15:00",55204,"CKVY",12.59,28.14,27.84,28.27,26.97,100.1,100.2,100,0.523,27.87,28.31,27,1.262,1.148,36.39,13.75,3.288,1.315462,13.09,0.0002789939,0.0002928533,0.08978866
"2018-05-03 06:20:00",55205,"CKVY",12.59,28.08,28.16,28.39,27.84,100.1,100.2,100,0.521,28.19,28.41,27.86,1.695,1.396,79.65,6.56,3.069,2.36507,13.09,0.0002789939,0.0002928533,0.08978866
"2018-05-03 06:25:00",55206,"CKVY",12.59,28.7,28.51,28.89,28.08,99.8,100.2,99.7,0.533,28.53,28.92,28.11,1.962,1.974,36.67,21.64,3.069,3.891994,13.09,0.0002789939,0.0002928533,0.08978866
"2018-05-03 06:30:00",55207,"CKVY",12.6,25.92,26.71,28.83,25.92,98.3,99.7,94.4,0.468,26.07,28.74,24.68,2.353,2.07,248,25.92,4.822,5.649382,13.09,0.0007904677,0.0008767152,0.131828
"2018-05-03 06:35:00",55208,"CKVY",12.6,27.66,26.18,27.66,25.43,100.2,100.2,98,0.512,25.98,27.69,24.96,3.116,2.831,262.8,20.99,5.48,7.451173,13.09,0.0007904677,0.0008767152,0.131828
"2018-05-03 06:40:00",55209,"CKVY",12.61,27.16,27.37,28.28,26.67,100.1,100.2,99.5,0.502,27.36,28.32,26.56,4.015,3.422,265.4,23.87,5.48,9.340282,13.09,0.0007904677,0.0008767152,0.131828
"2018-05-03 06:45:00",55210,"CKVY",12.61,26.3,26.62,27.16,26.17,100.1,100.2,100.1,0.484,26.64,27.19,26.19,4.125,4.162,267.5,5.073,5.042,11.9388,13.09,0.001352693,0.001454152,0.1765082
"2018-05-03 06:50:00",55211,"CKVY",12.63,27.1,26.49,27.16,26.05,100.1,100.2,99.9,0.501,26.51,27.19,26.03,3.837,3.925,262.9,3.446,4.165,22.95299,13.09,0.001352693,0.001454152,0.1765082
"2018-05-03 06:55:00",55212,"CKVY",12.64,28.28,27.86,28.34,27.16,100.1,100.2,100.1,0.526,27.89,28.35,27.18,3.537,3.769,273.4,7.305,3.726,43.02757,13.09,0.001352693,0.001454152,0.1765082
"2018-05-03 07:00:00",55213,"CKVY",12.66,28.96,28.7,29.14,28.22,99.6,100.2,99.6,0.538,28.71,29.06,28.23,2.592,3.053,237.2,47.44,3.069,65.63564,13.09,0.006112358,0.006477359,0.2218885
"2018-05-03 07:05:00",55214,"CKVY",12.67,28.59,28.89,29.14,28.53,97.2,99.6,97.2,0.517,28.49,29.05,27.83,2.04,2.293,171,11.97,2.63,83.11958,13.1,0.006112358,0.006477359,0.2218885
"2018-05-03 07:10:00",55215,"CKVY",12.69,29.39,28.86,29.39,28.46,99.1,99.1,97.2,0.544,28.41,29.17,27.81,1.777,1.92,153.8,3.289,3.288,95.11222,13.1,0.006112358,0.006477359,0.2218885
"2018-05-03 07:15:00",55216,"CKVY",12.71,30.63,30.02,30.75,29.27,98.9,99.6,98.8,0.571,29.84,30.49,29.04,2.052,1.877,168.1,11.26,2.85,107.7318,13.1,0.009699879,0.01038868,0.2676636
"2018-05-03 07:20:00",55217,"CKVY",12.77,31.74,31.23,31.8,30.5,95.1,98.9,95.1,0.575,30.38,30.58,30.14,1.747,1.982,176.9,8.27,1.973,120.8597,13.11,0.009699879,0.01038868,0.2676636
"2018-05-03 07:25:00",55218,"CKVY",12.84,31.87,31.87,32.05,31.74,90.8,95.1,90.7,0.552,29.89,30.63,29.39,1.334,1.491,195.1,16.68,2.411,133.998,13.11,0.009699879,0.01038868,0.2676636
"2018-05-03 07:30:00",55219,"CKVY",12.92,31.62,31.73,31.99,31.56,93.7,93.7,90.3,0.563,29.67,30.14,29.17,1.496,1.429,243.1,9.77,2.85,147.104,13.11,0.01408591,0.01529505,0.3134664
"2018-05-03 07:35:00",55220,"CKVY",12.99,32.05,31.86,32.11,31.43,93.2,93.7,93.1,0.57,30.21,30.51,29.8,1.75,1.563,239.2,10.96,2.63,160.3038,13.11,0.01408591,0.01529505,0.3134664
"2018-05-03 07:40:00",55221,"CKVY",13.02,32.67,32.21,32.67,31.93,92,93.4,92,0.577,30.4,30.72,30.07,1.947,1.91,231.4,50.74,3.069,173.8624,13.12,0.01408591,0.01529505,0.3134664
"2018-05-03 07:45:00",55222,"CKVY",13.05,33.1,32.81,33.16,32.61,88.3,92,88.2,0.564,30.29,30.68,29.82,1.643,1.81,138.4,10.89,2.192,187.9981,13.12,0.01808052,0.01964335,0.3592869
"2018-05-03 07:50:00",55223,"CKVY",13.07,34.21,34,34.4,33.04,85.2,88.8,85.1,0.569,30.51,31.11,29.97,1.176,1.415,156,25.7,1.315,202.8277,13.12,0.01808052,0.01964335,0.3592869
"2018-05-03 07:55:00",55224,"CKVY",13.08,36.92,35.08,36.92,34.09,85.4,87.2,85.1,0.635,31.29,33.02,30.11,0.569,0.83,175.6,69.29,0,217.7451,13.12,0.01808052,0.01964335,0.3592869
"2018-05-03 08:00:00",55225,"CKVY",13.07,38.1,37.72,38.59,36.8,75.85,85.3,74.89,0.591,31.38,32.93,30.47,0.133,0.324,62.49,20.61,1.315,232.8527,13.12,0.02475301,0.02685408,0.4041695
"2018-05-03 08:05:00",55226,"CKVY",13.1,38.65,38.7,39.02,37.97,74.03,77.29,74.03,0.589,31.72,32.42,30.97,0.112,0.097,87.7,19.98,0.877,248.3086,13.12,0.02475301,0.02685408,0.4041695
"2018-05-03 08:10:00",55227,"CKVY",13.14,38.9,38.51,38.96,38.04,75.92,79.32,73.93,0.61,31.95,32.56,30.79,0.217,0.185,113.9,37.83,1.315,262.8115,13.13,0.02475301,0.02685408,0.4041695
"2018-05-03 08:15:00",55228,"CKVY",13.27,36.67,37.85,38.9,36.61,84.4,85.2,75.16,0.621,31.77,32.88,31.12,0.547,0.331,231.2,32.4,2.85,277.796,13.13,0.03135995,0.03361265,0.4480767
"2018-05-03 08:20:00",55229,"CKVY",13.39,36.54,36.47,36.79,36.24,84.9,86.6,83.4,0.622,32.36,32.82,31.89,1.216,0.838,223.1,27.89,5.261,292.5238,13.13,0.03135995,0.03361265,0.4480767
"2018-05-03 08:25:00",55230,"CKVY",13.56,36.91,36.74,37.04,36.54,85.9,86.8,82.4,0.639,32.49,33.35,31.75,1.783,1.509,232.3,16.23,3.946,308.8529,13.13,0.03135995,0.03361265,0.4480767
"2018-05-03 08:30:00",55231,"CKVY",14,37.28,37.13,37.4,36.79,83.7,86,82.2,0.631,32.67,33.25,32.11,2.106,1.993,231.6,21.28,3.726,325.0115,13.13,0.03472564,0.03772321,0.4907719
"2018-05-03 08:35:00",55232,"CKVY",13.91,38.39,37.94,38.64,37.22,78.38,83.7,78.21,0.617,32.63,33.4,32.07,1.722,1.956,223.2,26.42,2.411,341.1652,13.14,0.03472564,0.03772321,0.4907719
"2018-05-03 08:40:00",55233,"CKVY",13.83,40.56,39.05,40.56,38.27,75.53,80.3,74.67,0.647,32.59,34.25,31.71,1.264,1.505,205.2,67.93,2.63,357.1196,13.14,0.03472564,0.03772321,0.4907719
"2018-05-03 08:45:00",55234,"CKVY",13.78,41.11,40.51,41.23,40,76.52,76.52,73.57,0.67,33.15,34.42,32.3,0.636,0.979,324.7,54.06,1.096,372.1036,13.14,0.04187476,0.0457442,0.532302
"2018-05-03 08:50:00",55235,"CKVY",13.72,41.1,41.43,41.97,40.98,73.9,77.17,70.2,0.647,33.55,34.99,32.34,0.502,0.557,316.9,71.63,1.754,389.0796,13.14,0.04187476,0.0457442,0.532302
"2018-05-03 08:55:00",55236,"CKVY",13.71,41.59,41.44,42.15,40.85,71.15,74.49,69.13,0.635,32.87,33.73,32.4,0.388,0.392,319.7,82.9,1.754,403.1129,13.14,0.04187476,0.0457442,0.532302
"2018-05-03 09:00:00",55237,"CKVY",13.69,41.53,41.22,41.72,40.6,73.49,76.51,70.81,0.654,33.11,34.43,32.3,0.745,0.565,230.2,22.68,3.069,413.934,13.15,0.04909211,0.05286309,0.5720692
"2018-05-03 09:05:00",55238,"CKVY",13.68,42.33,41.88,42.33,41.41,71.67,74.07,69.47,0.658,33.39,34.07,32.61,1.341,1.078,174.9,33.94,3.946,427.9642,13.15,0.04909211,0.05286309,0.5720692
"2018-05-03 09:10:00",55239,"CKVY",13.67,42.2,42.66,43.19,42.14,72.76,74.13,69.46,0.664,33.94,34.68,33.17,2.301,1.806,197.9,26.94,5.042,441.3808,13.15,0.04909211,0.05286309,0.5720692
"2018-05-03 09:15:00",55240,"CKVY",13.66,42.45,42.02,42.45,41.77,72.28,73.89,70.9,0.666,33.79,34.59,33.2,2.726,2.577,238.9,28.36,5.261,468.6525,13.15,0.05618218,0.06168645,0.6098243
"2018-05-03 09:20:00",55241,"CKVY",13.65,43.12,42.68,43.12,42.38,70.11,73.2,70.11,0.663,34.06,34.96,33.43,2.508,2.639,272.9,25.33,2.85,484.9628,13.15,0.05618218,0.06168645,0.6098243
"2018-05-03 09:25:00",55242,"CKVY",13.65,44.41,43.87,44.53,42.99,67.42,70.38,67.22,0.67,34.28,35.36,33.51,1.663,2.091,237.1,58.68,2.63,498.7735,13.15,0.05618218,0.06168645,0.6098243
"2018-05-03 09:30:00",55243,"CKVY",13.66,45.45,44.97,45.64,44.22,66.18,70.71,65.25,0.684,34.77,36.33,33.84,1.243,1.372,172.4,21.55,2.63,487.5343,13.15,0.06051706,0.06676646,0.6453443
"2018-05-03 09:35:00",55244,"CKVY",13.65,46,45.71,46.25,45.38,63.64,69.51,63.36,0.672,34.97,36.49,33.83,1.389,1.22,174.5,21.41,3.946,515.2502,13.15,0.06051706,0.06676646,0.6453443
"2018-05-03 09:40:00",55245,"CKVY",13.65,46.56,46.12,46.56,45.88,64.77,67,61.37,0.698,34.53,36.12,33.41,1.865,1.673,93.9,45.4,3.726,544.66,13.15,0.06051706,0.06676646,0.6453443
"2018-05-03 09:45:00",55246,"CKVY",13.65,45.63,46.14,46.74,45.38,62.85,66.38,60.75,0.654,34.26,36.1,32.78,2.4,2.162,347.2,34.46,5.261,586.5773,13.15,0.0738854,0.08105101,0.6790173
"2018-05-03 09:50:00",55247,"CKVY",13.65,47.73,46.32,47.85,45.57,63.94,66.72,60.99,0.721,34.54,36.33,33.23,2.252,2.436,176.9,62.95,3.726,596.2433,13.15,0.0738854,0.08105101,0.6790173
"2018-05-03 09:55:00",55248,"CKVY",13.65,47.1,47.27,48.1,46.73,61.91,64.73,58.55,0.682,34.66,36.6,33.23,2.111,2.179,313.1,44.94,5.699,613.1634,13.16,0.0738854,0.08105101,0.6790173
"2018-05-03 10:00:00",55249,"CKVY",13.65,47.22,47.67,48.34,47.04,60.5,65.41,59.44,0.669,35.31,37.13,34.1,2.397,2.183,330.2,33.78,7.891,642.4028,13.16,0.08270224,0.09138393,0.7102385
"2018-05-03 10:05:00",55250,"CKVY",13.65,48.33,47.85,48.33,47.22,61.77,65.34,55.01,0.712,34.67,36.89,32.3,3.469,2.77,309.3,35.14,9.86,665.307,13.16,0.08270224,0.09138393,0.7102385
"2018-05-03 10:10:00",55251,"CKVY",13.65,48.63,48.85,49.31,48.39,53.39,62.35,52.71,0.622,34.2,36.59,32.21,5.467,4.337,320.9,17.38,13.37,677.9814,13.16,0.08270224,0.09138393,0.7102385
"2018-05-03 10:15:00",55252,"CKVY",13.65,49.86,49.57,50.05,48.57,57.3,59.64,52.09,0.7,34.53,36.11,32.67,6.61,6.12,336.7,23.28,11.4,682.5399,13.16,0.08802058,0.1005281,0.7395342
"2018-05-03 10:20:00",55253,"CKVY",13.64,49.74,49.85,50.66,48.94,53.94,59.32,51.06,0.655,34.56,36.75,31.91,8.21,7.594,336.9,17.42,18.41,694.825,13.16,0.08802058,0.1005281,0.7395342
"2018-05-03 10:25:00",55254,"CKVY",13.65,49.31,49.15,49.92,48.32,54.21,58.23,52.19,0.648,33.64,35.28,32.66,8.3,8.43,325.2,16.28,13.59,679.0941,13.16,0.08802058,0.1005281,0.7395342
"2018-05-03 10:30:00",55255,"CKVY",13.65,49.24,49.35,49.8,48.93,53.49,59.22,50.75,0.638,33.57,35.73,31.91,8.69,8.51,341.2,20.14,15.34,682.2992,13.16,0.08948112,0.1072413,0.7663504
"2018-05-03 10:35:00",55256,"CKVY",13.65,49.97,50.21,51.02,49.11,51.08,56.47,50.02,0.626,33.84,35.82,32.38,8.18,8.4,329.3,18.04,12.28,712.9937,13.16,0.08948112,0.1072413,0.7663504
"2018-05-03 10:40:00",55257,"CKVY",13.65,49.9,49.94,50.4,49.41,50.84,56.12,50.08,0.622,33.1,35.1,32.06,8.23,8.15,328.1,16.86,13.37,774.2736,13.16,0.08948112,0.1072413,0.7663504
"2018-05-03 10:45:00",55258,"CKVY",13.65,50.51,50.47,51.19,49.84,51.86,55.71,50.77,0.649,33.96,35.41,32.4,8.17,8.14,326.8,17.56,11.84,800.8493,13.16,0.09936543,0.1185827,0.7900857
"2018-05-03 10:50:00",55259,"CKVY",13.65,51.19,50.98,51.56,50.27,50.59,54.47,47.78,0.649,33.43,34.75,32.15,8.48,8.28,338.3,15.46,14.03,774.6746,13.16,0.09936543,0.1185827,0.7900857
"2018-05-03 10:55:00",55260,"CKVY",13.66,51.99,51.45,52.36,50.7,46.54,55.05,44.49,0.615,33.43,36.2,31.18,8.49,8.39,338.2,18.12,13.59,769.1248,13.16,0.09936543,0.1185827,0.7900857
"2018-05-03 11:00:00",55261,"CKVY",13.65,52.98,52.44,53.23,51.74,45.14,48.71,41.91,0.618,32.04,33.61,29.84,9.27,8.97,317.3,13.23,16.88,777.8397,13.16,0.1063606,0.1279612,0.8112776
"2018-05-03 11:05:00",55262,"CKVY",13.66,51.87,52.18,53.47,51.37,46.1,47.68,41.64,0.606,31.03,33.85,29.63,9.41,9.55,329.9,14.9,15.78,806.9051,13.16,0.1063606,0.1279612,0.8112776
"2018-05-03 11:10:00",55263,"CKVY",13.66,53.04,52.64,53.35,51.81,45.52,49.67,44.11,0.625,33,34.77,30.97,10.03,9.97,320.8,21.37,16.66,811.9153,13.16,0.1063606,0.1279612,0.8112776
"2018-05-03 11:15:00",55264,"CKVY",13.66,51.13,52.62,53.72,51.13,47.5,50.01,42.7,0.608,32.38,35.27,30.63,9.64,9.65,306.1,17.62,15.12,789.3082,13.16,0.1014162,0.1255176,0.829636
"2018-05-03 11:20:00",55265,"CKVY",13.66,51.87,51.56,52.11,51,46.06,51.55,45.07,0.606,32.49,34.39,31.03,9.77,9.41,337,16.34,15.34,699.8638,13.16,0.1014162,0.1255176,0.829636
"2018-05-03 11:25:00",55266,"CKVY",13.65,53.29,52.91,53.91,51.74,47.06,50.35,42.81,0.652,32.99,35.42,31.18,9.78,9.56,342.9,16.88,15.56,729.5052,13.15,0.1014162,0.1255176,0.829636
"2018-05-03 11:30:00",55267,"CKVY",13.66,51.99,52.31,53.41,51.5,49.12,49.12,41.37,0.649,31.8,33.68,30.08,10.58,10.25,348.6,14.37,17.76,777.2338,13.15,0.1094038,0.1336132,0.8436416
"2018-05-03 11:35:00",55268,"CKVY",13.66,52.36,52.99,54.28,51.99,45.55,50.63,43.15,0.61,33,35.72,30.92,10.9,10.79,338.9,13.1,16.44,849.8116,13.15,0.1094038,0.1336132,0.8436416
"2018-05-03 11:40:00",55269,"CKVY",13.66,53.59,53.57,54.58,52.36,44.73,50.76,43.94,0.627,33.68,35.98,31.53,10.37,10.71,332,16.7,13.15,854.0588,13.15,0.1094038,0.1336132,0.8436416
"2018-05-03 11:45:00",55270,"CKVY",13.67,52.78,52.49,53.66,51.86,47.91,48.7,43.04,0.652,32.05,33.92,30.42,9.31,9.91,326.3,17.18,13.59,766.7053,13.15,0.1052758,0.130592,0.8541878
"2018-05-03 11:50:00",55271,"CKVY",13.67,53.03,53.22,53.95,52.78,47.46,48.73,42.94,0.651,32.91,34.78,31.26,8.37,8.94,317.9,11.17,12.06,752.6714,13.15,0.1052758,0.130592,0.8541878
"2018-05-03 11:55:00",55272,"CKVY",13.67,54.2,53.66,54.44,53.09,42.46,49.45,40.95,0.608,33.06,35.08,30.44,8.83,8.45,334,13.51,14.47,759.3865,13.15,0.1052758,0.130592,0.8541878
"2018-05-03 12:00:00",55273,"CKVY",13.67,53.21,53.16,54.2,52.72,43.76,48.66,40.64,0.605,31.68,34.28,29.65,8.5,8.78,334,20.89,14.47,870.3549,13.15,0.1265242,0.1512832,0.862457
"2018-05-03 12:05:00",55274,"CKVY",13.67,53.95,53.78,54.57,53.15,45.27,51.1,41.97,0.643,33.12,36.48,31.06,7.909,8.17,326.5,27.56,11.18,919.42,13.15,0.1265242,0.1512832,0.862457
"2018-05-03 12:10:00",55275,"CKVY",13.67,54.38,53.43,54.5,52.72,44.96,48.83,41.19,0.648,32.67,34.98,30.22,7.077,7.43,319.8,27.09,17.1,813.9437,13.15,0.1265242,0.1512832,0.862457
"2018-05-03 12:15:00",55276,"CKVY",13.67,53.33,53.74,54.63,53.08,42.56,45.3,39.02,0.591,31.2,33.5,29.24,7.506,7.146,301.8,15.49,15.78,720.2021,13.15,0.09952131,0.1213521,0.8672673
"2018-05-03 12:20:00",55277,"CKVY",13.66,53.26,53.12,53.57,52.58,44.17,48.76,42.11,0.611,32.28,34.61,30.57,7.986,7.66,311.9,17.4,11.84,601.5268,13.15,0.09952131,0.1213521,0.8672673
"2018-05-03 12:25:00",55278,"CKVY",13.67,52.64,52.89,53.2,52.52,43.96,47.59,42.59,0.595,32.04,33.72,30.78,9.35,8.67,298.8,11.75,16.88,507.4365,13.15,0.09952131,0.1213521,0.8672673
"2018-05-03 12:30:00",55279,"CKVY",13.67,52.58,52.49,52.83,52.08,44.16,45.4,41.15,0.596,30.87,32.18,29.61,9.46,9.5,312.5,14.99,15.12,407.4163,13.14,0.06502953,0.08603688,0.8692338
"2018-05-03 12:35:00",55280,"CKVY",13.66,53.69,53.64,54.98,52.45,45.26,49.79,40.46,0.636,32.18,36.21,30.36,9.64,9.72,311.8,16.32,16,400.2497,13.14,0.06502953,0.08603688,0.8692338
"2018-05-03 12:40:00",55281,"CKVY",13.66,52.82,53.1,53.69,52.52,42.14,45.29,39.91,0.574,31.07,33.02,29.11,9.69,9.95,304.3,18.72,22.58,427.893,13.14,0.06502953,0.08603688,0.8692338
"2018-05-03 12:45:00",55282,"CKVY",13.67,55.23,53.41,55.23,52.45,44.16,45.23,39.77,0.657,31.19,33.81,29.54,9.96,9.69,299.3,13.87,16,465.6807,13.14,0.08930773,0.1140509,0.8674551
"2018-05-03 12:50:00",55283,"CKVY",13.67,53.32,54.53,55.85,53.19,40.97,44.61,37.17,0.568,31.22,34.29,29.64,11.78,10.68,317.5,14.73,18.85,566.9152,13.14,0.08930773,0.1140509,0.8674551
"2018-05-03 12:55:00",55284,"CKVY",13.67,53.13,53.18,53.44,52.89,41.97,44.95,40.12,0.578,30.85,32.61,29.48,12.3,11.97,300.7,9.39,18.41,574.3983,13.14,0.08930773,0.1140509,0.8674551
"2018-05-03 13:00:00",55285,"CKVY",13.66,53.69,53.84,54.49,53.13,42.14,46.49,39.23,0.593,31.67,34.16,29.75,13.18,12.65,305.4,13.86,19.95,575.9705,13.14,0.08443813,0.11221,0.862341
"2018-05-03 13:05:00",55286,"CKVY",13.67,53.19,53.42,54,52.76,43.61,43.61,38.81,0.602,30.66,32.21,28.78,12.37,12.84,299.3,13.47,16.66,452.897,13.14,0.08443813,0.11221,0.862341
"2018-05-03 13:10:00",55287,"CKVY",13.66,52.95,52.94,53.38,52.7,40.84,44.71,38.81,0.559,30.21,32.32,28.45,12.11,12.13,293.9,14.05,19.73,435.3973,13.14,0.08443813,0.11221,0.862341
"2018-05-03 13:15:00",55288,"CKVY",13.66,56.03,54.22,56.03,52.82,40.05,44.09,38.33,0.613,30.83,33.83,28.58,11.48,11.87,303.7,12.19,19.07,471.6079,13.13,0.0930777,0.122113,0.8544391
"2018-05-03 13:20:00",55289,"CKVY",13.67,54,55.15,56.34,54,39.6,42.83,35.76,0.563,30.63,33.77,28.58,11.28,11.46,308.2,20.27,18.63,669.6784,13.14,0.0930777,0.122113,0.8544391
"2018-05-03 13:25:00",55290,"CKVY",13.66,55.97,54.73,56.46,53.93,37.92,44.75,37.03,0.579,30.56,34.42,28.73,10.57,11.04,308.5,14.07,16.22,727.812,13.14,0.0930777,0.122113,0.8544391
"2018-05-03 13:30:00",55291,"CKVY",13.66,54.06,54.84,55.97,53.93,39.4,42.45,35.97,0.561,30.31,32.51,28.46,10.08,10.3,307.1,30.29,16.88,748.7033,13.14,0.0997505,0.1288402,0.8425884
"2018-05-03 13:35:00",55292,"CKVY",13.67,53.93,54.04,54.8,53.32,36.82,41.93,36.21,0.522,29.7,31.8,27.97,10.3,10.2,294.1,13.76,17.76,538.3325,13.14,0.0997505,0.1288402,0.8425884
"2018-05-03 13:40:00",55293,"CKVY",13.66,55.17,54.78,55.79,53.81,38.4,43.41,36.89,0.57,31.06,33.64,28.15,10.27,10.12,311.6,20.14,18.85,501.2046,13.13,0.0997505,0.1288402,0.8425884
"2018-05-03 13:45:00",55294,"CKVY",13.66,55.17,55.31,56.84,54,34.05,42.28,33.43,0.505,29.92,33.43,27.09,10.25,10.54,335.8,17.81,15.78,480.9301,13.13,0.09334408,0.1210551,0.8277554
"2018-05-03 13:50:00",55295,"CKVY",13.67,54.06,55.12,55.91,54.06,37.1,40.63,34.08,0.529,30.04,32.13,27.32,10.22,10.18,311,13.65,18.85,567.9117,13.13,0.09334408,0.1210551,0.8277554
"2018-05-03 13:55:00",55296,"CKVY",13.66,54.55,54.72,55.66,54,34.29,40.77,34.29,0.498,29.4,31.6,26.98,10.32,10.28,326.1,11.97,16.44,570.3458,13.13,0.09334408,0.1210551,0.8277554
"2018-05-03 14:00:00",55297,"CKVY",13.66,55.66,56.48,57.88,54.55,37.34,44.3,34.25,0.564,32,35.84,26.95,11.38,10.52,309.5,20.4,19.73,639.6047,13.13,0.09942079,0.1281049,0.8092343
"2018-05-03 14:05:00",55298,"CKVY",13.66,54.43,54.75,55.6,54.12,41.01,44.23,37.37,0.592,31.24,33.85,29.95,11.78,11.55,296.8,12.74,18.19,600.5786,13.13,0.09942079,0.1281049,0.8092343
"2018-05-03 14:10:00",55299,"CKVY",13.66,55.97,56.23,57.02,54.37,40.29,43.1,37.2,0.616,31.99,33.39,30.18,12.62,12.25,308.2,13.31,19.51,670.381,13.13,0.09942079,0.1281049,0.8092343
"2018-05-03 14:15:00",55300,"CKVY",13.66,56.9,56.19,57.21,55.66,39.98,44.3,36,0.632,31.39,35.41,29.45,12.62,12.76,298.6,14.54,22.14,659.6555,13.13,0.1050741,0.136471,0.7869067
"2018-05-03 14:20:00",55301,"CKVY",13.66,56.96,55.89,57.02,54.49,42.14,43.13,38.03,0.667,32.07,34.66,29.74,13.21,12.95,300.4,13.02,23.45,689.8944,13.13,0.1050741,0.136471,0.7869067
"2018-05-03 14:25:00",55302,"CKVY",13.65,56.28,57.2,58.5,56.03,37.1,43.61,35.18,0.573,32.38,35.47,29.12,12.71,12.83,289.9,14.3,20.17,751.2437,13.13,0.1050741,0.136471,0.7869067
"2018-05-03 14:30:00",55303,"CKVY",13.65,57.14,57.4,58.13,55.91,37.31,43.89,35.21,0.595,32.23,34.84,30.45,13.53,13.06,298.9,11.6,24.55,794.352,13.13,0.1223486,0.1565922,0.7620078
"2018-05-03 14:35:00",55304,"CKVY",13.64,57.33,56.69,57.64,55.66,38.47,43.17,35.73,0.617,32.18,34.51,30.1,13.68,13.61,288.6,10.33,20.39,901.4077,13.13,0.1223486,0.1565922,0.7620078
"2018-05-03 14:40:00",55305,"CKVY",13.65,56.77,57.9,58.75,56.77,35.97,41.35,34.36,0.566,31.91,34.96,29.36,14.51,14.34,307.7,11.31,20.82,961.3947,13.13,0.1223486,0.1565922,0.7620078
"2018-05-03 14:45:00",55306,"CKVY",13.64,58.56,56.94,58.56,55.91,40.56,41.97,35.14,0.681,31.42,35.08,28.78,13.63,13.88,309.4,15.32,26.08,920.9935,13.13,0.1346112,0.1716101,0.7354586
"2018-05-03 14:50:00",55307,"CKVY",13.64,57.76,57.92,59.37,56.84,37.03,43.68,35.86,0.604,32.59,37.01,30.48,14.32,13.84,294.8,8.79,25.43,949.3969,13.13,0.1346112,0.1716101,0.7354586
"2018-05-03 14:55:00",55308,"CKVY",13.64,58.07,57.85,58.87,57.02,39.71,41.63,33.53,0.654,31.89,34.97,28.88,14.2,14.38,288.1,9.61,21.04,950.9686,13.13,0.1346112,0.1716101,0.7354586
"2018-05-03 15:00:00",55309,"CKVY",13.64,55.48,56.47,58.13,55.23,39.33,41.56,35.62,0.59,31.58,33.69,29.93,14.98,14.68,294.8,11.81,23.24,908.5777,13.13,0.1210487,0.1579442,0.7056286
"2018-05-03 15:05:00",55310,"CKVY",13.63,56.95,56.46,57.08,55.35,37.71,40.63,35.76,0.597,31.25,33.2,29.64,14.48,14.97,297.1,13.15,22.8,766.955,13.13,0.1210487,0.1579442,0.7056286
"2018-05-03 15:10:00",55311,"CKVY",13.63,56.39,56.86,58.13,55.84,34.83,41.21,33.6,0.54,30.73,34.59,27.78,14.56,14.27,303.3,13.19,23.67,675.0588,13.13,0.1210487,0.1579442,0.7056286
"2018-05-03 15:15:00",55312,"CKVY",13.63,56.14,55.95,56.45,55.53,39.49,39.49,33.32,0.607,29.43,31.85,27.31,13.47,14.16,295.1,11.89,16.88,607.9855,13.12,0.1028259,0.1387736,0.6749197
"2018-05-03 15:20:00",55313,"CKVY",13.63,57.25,55.97,57.25,55.21,40.45,42.51,34.83,0.647,31,34.25,28.87,13.08,13.18,291.4,11.24,24.77,554.7104,13.12,0.1028259,0.1387736,0.6749197
"2018-05-03 15:25:00",55314,"CKVY",13.63,58.98,58,59.04,57.19,37.88,42.78,34.59,0.645,32.14,35.36,30.12,13.16,13.22,296.7,16.52,22.14,589.6981,13.12,0.1028259,0.1387736,0.6749197
"2018-05-03 15:30:00",55315,"CKVY",13.62,58.18,59.06,60.03,57.68,33.53,39.77,33.53,0.555,32.57,35.13,29.63,14.47,13.91,297.3,12.72,30.69,749.1369,13.12,0.1252675,0.1616447,0.6390238
"2018-05-03 15:35:00",55316,"CKVY",13.62,58.61,58.21,58.91,57.31,36.96,39.15,32.22,0.621,31.26,33.42,28.28,15.17,14.74,298.7,10.23,27.84,898.9067,13.12,0.1252675,0.1616447,0.6390238
"2018-05-03 15:40:00",55317,"CKVY",13.62,57.25,58.03,58.79,57.25,33.6,39.05,32.57,0.538,30.63,33.45,28.86,15.71,15.37,294.5,8.94,28.06,896.7951,13.12,0.1252675,0.1616447,0.6390238
"2018-05-03 15:45:00",55318,"CKVY",13.62,58.48,58.06,58.97,56.82,36.82,40.31,33.46,0.616,31.86,34.42,28.69,15.67,15.67,287.8,11.48,25.43,841.78,13.12,0.1266824,0.1666487,0.602859
"2018-05-03 15:50:00",55319,"CKVY",13.62,57.86,58.08,58.72,57.49,35.07,38.39,33.11,0.574,30.71,32.92,28.93,15.42,15.61,306.4,14.49,21.26,807.2253,13.12,0.1266824,0.1666487,0.602859
"2018-05-03 15:55:00",55320,"CKVY",13.61,58.1,58.13,58.97,57.37,35.51,37.64,33.73,0.586,30.9,32.83,29.28,15.47,15.5,299.4,9.98,23.89,786.5513,13.12,0.1266824,0.1666487,0.602859
"2018-05-03 16:00:00",55321,"CKVY",13.61,59.09,58.86,59.46,57.98,36.4,40.38,34.07,0.622,32.25,34.98,30.25,15.09,15.14,302.3,11.92,21.04,794.5187,13.12,0.1244468,0.1648318,0.5640464
"2018-05-03 16:05:00",55322,"CKVY",13.61,59.15,58.7,59.21,58.28,38.08,38.77,33.73,0.652,32.26,33.68,29.98,14.56,14.9,291.6,13.12,20.82,788.8679,13.12,0.1244468,0.1648318,0.5640464
"2018-05-03 16:10:00",55323,"CKVY",13.59,58.1,58.64,59.58,58.1,34,38.12,33.04,0.561,31.29,33.71,29.2,14.53,14.51,297.7,15.55,24.99,777.254,13.12,0.1244468,0.1648318,0.5640464
"2018-05-03 16:15:00",55324,"CKVY",13.6,58.35,58.37,58.78,57.85,36.85,39.28,33.8,0.613,31.52,33.73,29.65,14.96,14.87,285.1,11.6,22.58,760.2158,13.12,0.1195362,0.1587287,0.5231428
"2018-05-03 16:20:00",55325,"CKVY",13.6,58.71,59.05,59.58,58.47,31.57,38.87,30.3,0.533,30.58,33.93,27.79,15.39,15.01,306.9,12.03,24.55,744.2847,13.12,0.1195362,0.1587287,0.5231428
"2018-05-03 16:25:00",55326,"CKVY",13.59,59.89,58.86,59.89,58.04,36.3,37.5,30.3,0.638,29.71,33.81,27.25,15.2,15.35,307.8,11.71,23.24,729.7097,13.12,0.1195362,0.1587287,0.5231428
"2018-05-03 16:30:00",55327,"CKVY",13.59,59.15,58.8,59.95,58.1,35.41,36.26,31.19,0.607,30.1,33.02,28.06,14.61,14.95,310.9,11.16,23.02,713.3271,13.12,0.1164124,0.1574726,0.4820919
"2018-05-03 16:35:00",55328,"CKVY",13.59,59.21,59.02,59.52,58.47,39.18,39.86,33.18,0.673,31.99,34.51,30.06,14.05,14.42,295.2,11.71,21.26,692.364,13.12,0.1164124,0.1574726,0.4820919
"2018-05-03 16:40:00",55329,"CKVY",13.59,58.1,58.33,59.52,57.42,34.93,39.14,31.81,0.576,31.15,34.38,28.38,13.79,13.84,299.9,14.34,22.58,650.2943,13.12,0.1164124,0.1574726,0.4820919
"2018-05-03 16:45:00",55330,"CKVY",13.58,59.08,58.82,59.33,58.16,33.49,37.09,31.36,0.572,30.55,32.88,28.71,13.3,13.43,314.9,12.54,19.51,632.9362,13.12,0.1062366,0.1439417,0.4377526
"2018-05-03 16:50:00",55331,"CKVY",13.59,57.97,58.82,59.21,57.97,34.93,38.77,32.36,0.574,31.3,33.75,29.17,13.52,13.16,296.6,19.97,22.8,629.9641,13.12,0.1062366,0.1439417,0.4377526
"2018-05-03 16:55:00",55332,"CKVY",13.59,58.41,57.98,58.47,57.48,36.54,39.38,33.93,0.61,31.34,33.37,29.63,13.41,13.43,296.2,10.75,25.87,612.3195,13.11,0.1062366,0.1439417,0.4377526
"2018-05-03 17:00:00",55333,"CKVY",13.59,58.34,58.22,58.71,57.73,36.37,37.7,33.93,0.605,31.17,32.74,29.74,14.51,13.97,291.5,10.67,22.14,600.7031,13.11,0.09988882,0.136173,0.3930767
"2018-05-03 17:05:00",55334,"CKVY",13.59,58.1,58.16,58.59,57.85,34.58,36.54,33.28,0.571,30.45,32.01,29.16,15.2,15.11,295.4,8.69,24.33,582.4387,13.11,0.09988882,0.136173,0.3930767
"2018-05-03 17:10:00",55335,"CKVY",13.59,58.34,58.31,58.71,57.85,34.1,37.22,31.67,0.568,30.32,32.25,28.17,15.51,15.3,292.4,9.82,21.7,600.9766,13.11,0.09988882,0.136173,0.3930767
"2018-05-03 17:15:00",55336,"CKVY",13.59,58.41,58.14,58.47,57.85,33.93,37.63,33.8,0.566,31,32.52,29.62,15.43,15.42,288.6,10,22.58,591.1345,13.11,0.1009446,0.1401328,0.3479669
"2018-05-03 17:20:00",55337,"CKVY",13.59,57.91,57.83,58.41,57.48,33.38,37.63,32.15,0.547,30.08,32.19,28.37,15.6,15.52,284.8,10.68,22.14,573.0781,13.11,0.1009446,0.1401328,0.3479669
"2018-05-03 17:25:00",55338,"CKVY",13.59,58.9,58.08,58.96,57.6,37.57,37.81,32.22,0.638,30.44,33.2,28.29,15.85,16.01,282.8,8.22,22.8,551.9834,13.11,0.1009446,0.1401328,0.3479669
"2018-05-03 17:30:00",55339,"CKVY",13.6,58.84,58.82,59.21,58.47,35.24,38.66,33.49,0.597,32.08,33.85,30.18,14.83,15.42,285.5,10.11,17.97,530.7024,13.11,0.09432482,0.1335178,0.3017685
"2018-05-03 17:35:00",55340,"CKVY",13.6,58.71,58.31,58.96,57.91,35.1,35.58,32.08,0.592,30.16,31.78,28.59,14.02,14.55,294.9,10.69,23.02,514.9855,13.11,0.09432482,0.1335178,0.3017685
"2018-05-03 17:40:00",55341,"CKVY",13.6,58.34,58.55,58.84,58.34,31.36,36.92,31.36,0.522,30.76,32.48,28.14,12.99,13.35,298.4,11.68,19.29,498.8516,13.11,0.09432482,0.1335178,0.3017685
"2018-05-03 17:45:00",55342,"CKVY",13.6,58.22,58.33,58.71,57.97,33.76,33.97,30.37,0.56,28.73,30.26,27.17,13.11,12.98,294.7,10.64,19.95,482.519,13.11,0.08754143,0.1242912,0.2559721
"2018-05-03 17:50:00",55343,"CKVY",13.59,57.91,58.37,58.96,57.73,33.45,35.51,30.68,0.548,29.35,31.46,27.34,12.98,12.77,296.5,9.17,21.48,466.0908,13.11,0.08754143,0.1242912,0.2559721
"2018-05-03 17:55:00",55344,"CKVY",13.6,58.04,58.01,58.41,57.73,32.97,35.17,31.26,0.543,29.32,30.62,27.95,13.33,13.15,297.4,14.25,20.17,450.4051,13.11,0.08754143,0.1242912,0.2559721
"2018-05-03 18:00:00",55345,"CKVY",13.6,58.28,57.97,58.34,57.73,35.72,37.33,32.77,0.593,30.07,32.38,28.93,13.68,13.65,291.5,10.46,19.51,433.7363,13.1,0.08076444,0.1163161,0.2100387
"2018-05-03 18:05:00",55346,"CKVY",13.6,58.1,58.28,58.71,57.85,34.41,36.4,32.36,0.568,30.36,31.75,28.8,13.2,13.53,295.7,10.02,18.85,416.5078,13.1,0.08076444,0.1163161,0.2100387
"2018-05-03 18:10:00",55347,"CKVY",13.6,57.73,57.76,58.22,57.54,34.31,34.72,30.95,0.559,28.92,30.33,27.44,13.01,13.16,293.9,8.4,17.76,400.5834,13.1,0.08076444,0.1163161,0.2100387
"2018-05-03 18:15:00",55348,"CKVY",13.61,57.54,57.79,58.04,57.48,33.76,34.82,31.47,0.546,29.17,30.33,27.79,13.04,12.97,299,10.32,21.92,384.9164,13.1,0.07487301,0.1099899,0.1647601
"2018-05-03 18:20:00",55349,"CKVY",13.61,57.73,57.66,57.91,57.36,32.66,35.13,32.15,0.532,29.19,30.52,28.1,13.11,13.09,294.8,10.1,17.32,368.9841,13.1,0.07487301,0.1099899,0.1647601
"2018-05-03 18:25:00",55350,"CKVY",13.62,57.73,57.76,57.97,57.6,33.8,36.09,32.77,0.55,29.87,31.06,28.66,13.02,12.99,295.2,8.71,19.51,352.6776,13.1,0.07487301,0.1099899,0.1647601
"2018-05-03 18:30:00",55351,"CKVY",13.63,57.36,57.58,57.85,57.36,32.43,36.88,32.43,0.521,29.4,31.58,28.09,12.56,12.69,292.1,9.11,18.19,336.7975,13.1,0.06814724,0.1020958,0.1209445
"2018-05-03 18:35:00",55352,"CKVY",13.63,57.23,57.4,57.73,57.17,34.1,37.02,31.16,0.545,29.37,31.56,26.96,12.44,12.49,292.2,10.65,20.6,320.975,13.1,0.06814724,0.1020958,0.1209445
"2018-05-03 18:40:00",55353,"CKVY",13.64,56.99,57.14,57.36,56.93,33.8,35.58,32.66,0.536,29.05,30.18,28.05,12.7,12.62,296.4,7.992,18.41,305.1462,13.1,0.06814724,0.1020958,0.1209445
"2018-05-03 18:45:00",55354,"CKVY",13.64,56.93,56.92,57.11,56.74,34.45,36.88,33.14,0.545,29.33,30.97,28.19,12.62,12.75,297.8,8.64,17.32,289.0212,13.1,0.06118167,0.09381878,0.07979948
"2018-05-03 18:50:00",55355,"CKVY",13.65,56.49,56.77,56.99,56.49,33.86,35.51,33.08,0.527,28.98,29.99,28.03,12.46,12.53,292.3,9.64,17.1,272.7521,13.1,0.06118167,0.09381878,0.07979948
"2018-05-03 18:55:00",55356,"CKVY",13.65,56.56,56.59,56.74,56.37,34.96,36.47,33.42,0.546,29.05,30.2,28.09,11.82,12.11,292.5,9.14,17.54,256.5151,13.09,0.06118167,0.09381878,0.07979948
"2018-05-03 19:00:00",55357,"CKVY",13.65,56.43,56.51,56.62,56.37,34.41,37.43,33.38,0.535,29.23,30.84,28.07,11.57,11.59,301.8,9.63,17.54,240.3129,13.09,0.05360343,0.08447015,0.04348862
"2018-05-03 19:05:00",55358,"CKVY",13.65,56.06,56.19,56.49,55.88,34.41,36.54,33.73,0.528,29.04,30,27.85,11.98,11.73,298.4,8.2,18.63,224.6368,13.09,0.05360343,0.08447015,0.04348862
"2018-05-03 19:10:00",55359,"CKVY",13.67,56.12,56.13,56.25,56,34.1,34.93,33.52,0.524,28.31,28.87,27.76,12.15,12.12,304.1,8.33,17.54,209.237,13.09,0.05360343,0.08447015,0.04348862
"2018-05-03 19:15:00",55360,"CKVY",13.63,55.51,55.83,56.12,55.32,36.81,38.35,34.1,0.553,29.31,30.57,28.12,11.66,12,300.2,9.62,16,193.8775,13.09,0.04712017,0.07691691,0.01915694
"2018-05-03 19:20:00",55361,"CKVY",13.37,55.44,55.44,55.63,55.26,36.33,38.39,35.68,0.545,29.57,30.43,28.62,10.62,11.17,302.2,9.7,16.22,177.2037,13.09,0.04712017,0.07691691,0.01915694
"2018-05-03 19:25:00",55362,"CKVY",13.2,55.26,55.19,55.38,54.89,36.47,38.46,35.48,0.543,29.28,30.25,28.43,10.08,10.27,302.9,8.69,15.78,160.9858,13.09,0.04712017,0.07691691,0.01915694
"2018-05-03 19:30:00",55363,"CKVY",13.12,54.77,54.87,55.26,54.64,36.33,37.91,35.72,0.531,29.11,29.8,28.18,10.03,9.98,297.2,9.39,14.03,146.3039,13.09,0.01964133,0.02384699,0.007544255
"2018-05-03 19:35:00",55364,"CKVY",13.07,54.52,54.72,54.89,54.46,38.59,38.59,35.68,0.559,28.94,29.83,28.08,9.77,9.99,303.7,9.37,12.49,133.3015,13.09,0.01964133,0.02384699,0.007544255
"2018-05-03 19:40:00",55365,"CKVY",13.04,54.52,54.46,54.7,54.21,36.44,39.18,35.96,0.528,28.89,30.08,28.1,9.28,9.5,307.9,10.42,13.81,120.4837,13.09,0.01964133,0.02384699,0.007544255
"2018-05-03 19:45:00",55366,"CKVY",13.02,54.03,54.41,54.64,53.96,37.63,37.98,35.99,0.536,28.62,29.22,28.04,9.05,9.21,313.2,9.37,13.59,106.9226,13.09,0.01717357,0.02121207,0.001414546
"2018-05-03 19:50:00",55367,"CKVY",13,53.41,53.75,54.21,53.29,39.69,39.93,36.85,0.552,29.15,29.77,28.26,8.41,8.74,308.3,8.21,12.49,93.80779,13.08,0.01717357,0.02121207,0.001414546
"2018-05-03 19:55:00",55368,"CKVY",12.99,52.79,53.06,53.35,52.67,40.45,40.79,38.7,0.55,29.21,29.71,28.59,7.577,8.06,305.6,8.23,10.08,80.97186,13.08,0.01717357,0.02121207,0.001414546
"2018-05-03 20:00:00",55369,"CKVY",12.98,51.81,52.29,52.79,51.74,41.75,42.33,40.14,0.548,29.46,29.91,28.97,6.518,7.055,307.3,9.16,9.21,68.42704,13.08,0.01289053,0.01645145,2.5E-07
"2018-05-03 20:05:00",55370,"CKVY",12.97,51.62,51.81,52.18,51.56,41.68,42.16,40.1,0.543,29.06,29.5,28.47,6.263,6.341,310.6,8.76,11.4,53.719,13.08,0.01289053,0.01645145,2.5E-07
"2018-05-03 20:10:00",55371,"CKVY",12.96,50.08,50.94,51.62,50.08,44.77,44.77,41.51,0.551,29.2,29.61,28.9,5.827,6.066,307,8.33,8.11,40.42317,13.08,0.01289053,0.01645145,2.5E-07
"2018-05-03 20:15:00",55372,"CKVY",12.95,50.58,49.81,50.58,49.28,42.4,46.41,42.37,0.532,29.38,29.74,28.51,5.361,5.637,297.8,21.25,6.795,27.0685,13.08,0.007724942,0.01051475,2.5E-07
"2018-05-03 20:20:00",55373,"CKVY",12.94,47.99,49.62,51.07,47.93,49.23,49.26,41.89,0.56,29.57,30.03,28.51,4.368,4.834,303.7,8.84,6.138,18.8199,13.08,0.007724942,0.01051475,2.5E-07
"2018-05-03 20:25:00",55374,"CKVY",12.93,48.12,47.79,48.18,47.5,48.92,49.98,48.89,0.56,29.81,29.98,29.67,3.717,4.009,321.8,11.45,4.822,12.07827,13.08,0.007724942,0.01051475,2.5E-07
"2018-05-03 20:30:00",55375,"CKVY",12.93,49.42,48.95,49.49,48.06,44.71,48.92,44.71,0.537,29.29,29.87,28.83,3.622,3.596,344.4,10.05,5.261,8.348509,13.07,0.003187989,0.005002203,2.5E-07
"2018-05-03 20:35:00",55376,"CKVY",12.93,48.81,48.83,49.61,48.25,46.8,48.1,44.57,0.549,29.43,29.85,28.81,3.793,3.691,9.77,11.53,5.699,5.086224,13.07,0.003187989,0.005002203,2.5E-07
"2018-05-03 20:40:00",55377,"CKVY",12.91,48.69,48.93,49.74,48.5,46.49,47.25,44.27,0.543,29.04,29.64,28.44,3.897,3.914,350.9,21.83,6.795,2.658887,13.07,0.003187989,0.005002203,2.5E-07
"2018-05-03 20:45:00",55378,"CKVY",12.92,48.32,48.67,48.94,48.19,47.25,47.39,45.95,0.544,29.04,29.33,28.69,3.704,3.778,352,13.29,6.138,1.272834,13.07,0.002344058,0.003970275,2.5E-07
"2018-05-03 20:50:00",55379,"CKVY",12.91,47.95,48.01,48.38,47.64,48.38,48.89,46.94,0.55,29.25,29.67,28.89,3.594,3.64,8.61,12.27,5.261,0.5930756,13.07,0.002344058,0.003970275,2.5E-07
"2018-05-03 20:55:00",55380,"CKVY",12.9,47.89,48.38,48.94,47.82,48.86,48.89,46.49,0.554,29.4,29.66,29.07,3.722,3.587,17.69,8.1,5.699,0.225278,13.07,0.002344058,0.003970275,2.5E-07
"2018-05-03 21:00:00",55381,"CKVY",12.9,47.89,47.7,47.95,47.45,49.1,49.92,48.89,0.557,29.72,29.95,29.44,3.614,3.743,14.32,6.491,4.822,0.06271218,13.07,0.001753972,0.003165886,2.5E-07
"2018-05-03 21:05:00",55382,"CKVY",12.9,48.27,48.07,48.39,47.64,48.08,49.2,47.94,0.553,29.53,29.75,29.37,3.243,3.481,353.8,10.4,3.069,0.003167714,13.07,0.001753972,0.003165886,2.5E-07
"2018-05-03 21:10:00",55383,"CKVY",12.9,47.9,48.14,48.39,47.78,49.11,49.14,48.01,0.557,29.59,29.8,29.39,2.72,2.958,332.3,10.02,3.069,0,13.07,0.001753972,0.003165886,2.5E-07
"2018-05-03 21:15:00",55384,"CKVY",12.9,47.16,47.48,47.9,47.16,50.55,50.55,49.11,0.558,29.74,29.91,29.55,2.52,2.611,8.41,6.125,3.069,0,13.07,0.000410725,0.001396729,2.5E-07
"2018-05-03 21:20:00",55385,"CKVY",12.89,46.8,47,47.29,46.67,51.69,51.72,50.48,0.563,29.85,30.1,29.65,2.645,2.523,9.98,8.51,3.946,0,13.06,0.000410725,0.001396729,2.5E-07
"2018-05-03 21:25:00",55386,"CKVY",12.89,45.94,46.45,46.92,45.88,54.3,54.3,51.58,0.572,30.18,30.41,29.92,2.844,2.737,30.84,5.405,3.946,0,13.06,0.000410725,0.001396729,2.5E-07
"2018-05-03 21:30:00",55387,"CKVY",12.89,45.94,45.57,45.94,45.32,53.23,54.67,53.16,0.561,29.94,30.35,29.45,3.149,2.963,23.86,7.327,5.042,0,13.06,-0.0005475482,2.82067E-05,2.5E-07
"2018-05-03 21:35:00",55388,"CKVY",12.89,45.76,45.82,46,45.45,52.75,53.37,52.27,0.552,29.65,29.91,29.31,3.471,3.322,16.65,5.474,4.822,0,13.06,-0.0005475482,2.82067E-05,2.5E-07
"2018-05-03 21:40:00",55389,"CKVY",12.88,45.57,45.73,46,45.45,52.48,53.1,52.03,0.545,29.37,29.59,29.15,3.853,3.662,18.33,6.051,5.48,0,13.06,-0.0005475482,2.82067E-05,2.5E-07
"2018-05-03 21:45:00",55390,"CKVY",12.88,45.57,45.42,45.63,45.08,52.24,53.13,52.17,0.543,29.13,29.32,28.89,4.156,4.003,4.783,3.685,5.699,0,13.06,0.001127758,0.002237989,2.5E-07
"2018-05-03 21:50:00",55391,"CKVY",12.88,45.2,45.51,45.76,45.2,53.58,53.61,52.2,0.549,29.19,29.48,28.97,4.271,4.257,353.2,7.082,5.042,0,13.06,0.001127758,0.002237989,2.5E-07
"2018-05-03 21:55:00",55392,"CKVY",12.88,45.69,45.67,46.13,45.14,51.9,53.64,51.17,0.542,29.19,29.45,28.9,4.13,4.223,346.9,4.487,4.822,0,13.06,0.001127758,0.002237989,2.5E-07
"2018-05-03 22:00:00",55393,"CKVY",12.87,45.69,45.73,45.94,45.51,51.93,52.41,51.66,0.542,29.13,29.28,28.98,3.827,3.978,355.2,5.955,4.603,0,13.06,0.001953287,0.003277845,2.5E-07
"2018-05-03 22:05:00",55394,"CKVY",12.87,45.64,45.4,45.76,45.14,52,52.79,51.96,0.542,29,29.18,28.83,3.546,3.695,0.479,6.779,4.165,0,13.06,0.001953287,0.003277845,2.5E-07
"2018-05-03 22:10:00",55395,"CKVY",12.87,45.21,45.45,45.64,45.15,53.51,53.51,51.9,0.548,29.02,29.34,28.82,2.903,3.271,29.42,13.5,2.85,0,13.06,0.001953287,0.003277845,2.5E-07
"2018-05-03 22:15:00",55396,"CKVY",12.87,37.06,39.29,45.21,36.32,72.73,73.58,53.51,0.544,28.2,29.39,27.34,3.104,2.958,165.4,12.41,5.699,0,13.06,0.0002120773,0.0009747634,2.5E-07
"2018-05-03 22:20:00",55397,"CKVY",12.87,37.44,37.16,37.62,36.63,73.08,74.38,72.04,0.554,29.32,29.71,28.83,3.556,3.302,163.3,2.239,5.48,0,13.06,0.0002120773,0.0009747634,2.5E-07
"2018-05-03 22:25:00",55398,"CKVY",12.86,35.53,36.46,37.5,35.53,75.21,75.21,73.04,0.529,29.05,29.68,28.46,4.037,3.788,151.8,5.887,4.384,0,13.06,0.0002120773,0.0009747634,2.5E-07
"2018-05-03 22:30:00",55399,"CKVY",12.86,36.77,36.31,37.82,35.1,69.24,77.03,69,0.512,28.86,29.42,27.65,3.344,3.786,123.9,23.07,2.85,0,13.06,-0.001239713,-0.00114798,2.5E-07
"2018-05-03 22:35:00",55400,"CKVY",12.86,37.39,36.74,37.39,35.9,73.84,74.15,69.27,0.559,28.98,29.81,27.39,2.265,2.77,60.38,35.31,2.411,0,13.06,-0.001239713,-0.00114798,2.5E-07
"2018-05-03 22:40:00",55401,"CKVY",12.86,38.31,37.59,38.31,37.08,71.5,73.84,71.5,0.561,29.75,30.04,29.4,1.792,1.998,4.66,13.68,2.85,0,13.06,-0.001239713,-0.00114798,2.5E-07
"2018-05-03 22:45:00",55402,"CKVY",12.85,38.44,38.92,39.49,38.25,69,71.44,68.38,0.544,29.86,30.35,29.17,1.547,1.633,5.725,25.05,1.754,0,13.05,-0.002853546,-0.003431688,2.5E-07
"2018-05-03 22:50:00",55403,"CKVY",12.85,36.71,38.35,39.06,36.65,70.31,70.31,67.25,0.518,29,29.78,27.87,1.746,1.627,317.9,12.26,3.507,0,13.05,-0.002853546,-0.003431688,2.5E-07
"2018-05-03 22:55:00",55404,"CKVY",12.85,36.46,36.49,36.71,36.15,72.98,73.84,70.37,0.533,28.55,29.02,27.88,2.172,1.949,312.1,6.318,3.946,0,13.05,-0.002853546,-0.003431688,2.5E-07
"2018-05-03 23:00:00",55405,"CKVY",12.85,38.69,38.59,39.61,36.46,66.7,74.22,65.68,0.531,29.31,30.08,28.35,2.457,2.348,338.8,6.719,3.507,0,13.05,-0.002984184,-0.003636278,2.5E-07
"2018-05-03 23:05:00",55406,"CKVY",12.83,38.94,39.08,39.37,38.56,65.68,66.84,65.16,0.528,28.63,28.87,28.3,2.3,2.465,340.3,18.18,2.411,0,13.05,-0.002984184,-0.003636278,2.5E-07
"2018-05-03 23:10:00",55407,"CKVY",12.84,38.69,38.97,39.43,38.57,65.89,65.95,63.83,0.525,28.3,28.66,27.78,1.523,1.958,325.4,10.93,1.754,0,13.05,-0.002984184,-0.003636278,2.5E-07
"2018-05-03 23:15:00",55408,"CKVY",12.84,35.79,37.28,38.69,35.73,72.27,72.27,64.96,0.514,27.7,28.3,27.1,0.998,1.176,243.5,50.95,2.411,0,13.06,-0.002979445,-0.003629208,2.5E-07
"2018-05-03 23:20:00",55409,"CKVY",12.84,35.61,36.17,37.03,35.61,70.18,72.82,68.64,0.495,27.69,28.3,26.83,1.055,1.001,268.8,9.46,2.63,0,13.06,-0.002979445,-0.003629208,2.5E-07
"2018-05-03 23:25:00",55410,"CKVY",12.83,34.26,34.46,35.67,33.46,81.7,81.7,70.29,0.546,27.19,29.32,26.56,1.684,1.18,203.5,34.27,6.138,0,13.06,-0.002979445,-0.003629208,2.5E-07
"2018-05-03 23:30:00",55411,"CKVY",12.83,35.81,35.54,36.18,34.32,73.76,81.7,73.62,0.525,29.02,29.66,28.18,2.55,2.274,196.5,7.887,5.261,0,13.06,-0.003795697,-0.004957465,2.5E-07
"2018-05-03 23:35:00",55412,"CKVY",12.83,34.76,35.25,35.74,34.76,77.43,77.78,73.69,0.528,28.49,28.8,28.03,2.322,2.452,202.6,12.98,2.192,0,13.06,-0.003795697,-0.004957465,2.5E-07
"2018-05-03 23:40:00",55413,"CKVY",12.83,35.62,34.74,35.68,34.08,75.99,79.94,75.99,0.537,28.57,29.11,27.78,2.32,2.356,193.5,16.07,5.699,0,13.06,-0.003795697,-0.004957465,2.5E-07
"2018-05-03 23:45:00",55414,"CKVY",12.82,35,35.06,35.68,34.76,77.4,77.88,75.79,0.533,28.62,28.86,28.37,1.767,1.977,188,16.69,3.946,0,13.06,-0.002857647,-0.003452256,2.5E-07
"2018-05-03 23:50:00",55415,"CKVY",12.82,33.89,34.44,35.13,33.83,79.11,79.15,76.16,0.521,28.08,28.72,27.48,1.498,1.642,237.2,59.22,1.534,0,13.06,-0.002857647,-0.003452256,2.5E-07
"2018-05-03 23:55:00",55416,"CKVY",12.82,33.64,33.48,34.01,32.9,81.8,82.1,78.33,0.534,28.04,28.76,27.07,0.865,1.248,356.7,29.87,1.534,0,13.06,-0.002857647,-0.003452256,2.5E-07
"2018-05-04 00:00:00",55417,"CKVY",12.82,34.94,34.22,34.94,33.64,78.26,81.9,78.26,0.538,28.74,29.04,28.13,1.089,0.922,316,18.56,2.63,0,13.06,-0.00420765,-0.005665672,2.5E-07
"2018-05-04 00:05:00",55418,"CKVY",12.8,36.36,35.86,36.36,35,74.76,78.26,74.55,0.544,28.96,29.23,28.71,1.317,1.207,295.7,27.49,2.411,0,13.06,-0.00420765,-0.005665672,2.5E-07
"2018-05-04 00:10:00",55419,"CKVY",12.81,35.93,36.27,36.55,35.87,74.96,75.24,73.76,0.536,29.03,29.28,28.68,1.644,1.478,261.9,45.23,3.288,0,13.06,-0.00420765,-0.005665672,2.5E-07
"2018-05-04 00:15:00",55420,"CKVY",12.81,33.46,35.33,35.99,33.46,75.96,77.54,74.62,0.492,28.69,29.3,26.7,1.692,1.696,243.6,28.28,5.042,0,13.06,-0.00393327,-0.005171474,2.5E-07
"2018-05-04 00:20:00",55421,"CKVY",12.8,31.18,31.23,33.46,30.44,87.3,87.4,76.03,0.516,26.64,27.9,25.9,2.256,1.932,204.3,21.35,3.507,0,13.06,-0.00393327,-0.005171474,2.5E-07
"2018-05-04 00:25:00",55422,"CKVY",12.8,35.69,32.91,35.75,31.18,75.97,87.2,75.97,0.538,28.41,29.22,27.68,3.323,2.716,132.4,11.53,8.33,0,13.06,-0.00393327,-0.005171474,2.5E-07
"2018-05-04 00:30:00",55423,"CKVY",12.79,33.04,34.65,36.19,33.04,83.3,83.5,74.7,0.53,28.81,29.35,28.34,3.873,3.613,144.5,15.11,5.48,0,13.06,-0.002532568,-0.002970872,2.5E-07
"2018-05-04 00:35:00",55424,"CKVY",12.8,34.15,33.2,34.22,32.42,85.7,86.5,83.1,0.571,29.17,30.53,28,4.551,4.197,122.7,2.369,5.261,0,13.06,-0.002532568,-0.002970872,2.5E-07
"2018-05-04 00:40:00",55425,"CKVY",12.79,35.21,34.54,35.27,34.09,89.6,89.7,84.9,0.622,30.96,32.55,30.06,4.247,4.517,118.5,3.297,4.822,0,13.06,-0.002532568,-0.002970872,2.5E-07
"2018-05-04 00:45:00",55426,"CKVY",12.79,34.35,34.95,35.27,34.29,86,89.6,85.8,0.577,31.67,32.53,30.51,4.249,4.257,119.7,4.047,4.603,0,13.06,-0.001917083,-0.002075269,2.5E-07
"2018-05-04 00:50:00",55427,"CKVY",12.79,33.54,33.75,34.35,33.42,85.5,87.1,85.5,0.555,30.19,30.63,29.54,3.846,3.987,132.6,4.894,5.042,0,13.06,-0.001917083,-0.002075269,2.5E-07
"2018-05-04 00:55:00",55428,"CKVY",12.79,33.54,33.41,33.67,33.17,84.8,85.5,84.5,0.551,29.38,29.7,29.07,3.869,3.889,136.5,4.637,5.261,0,13.06,-0.001917083,-0.002075269,2.5E-07
"2018-05-04 01:00:00",55429,"CKVY",12.78,30.95,32.07,33.61,30.89,85.7,86,83.1,0.502,28,29.5,27.09,3.857,3.747,127,3.265,5.48,0,13.06,-0.002029861,-0.002239906,2.5E-07
"2018-05-04 01:05:00",55430,"CKVY",12.78,31.07,30.55,31.13,30.15,87.7,88.3,85.7,0.516,27.02,27.97,26.6,4.148,4.093,138.6,8.94,5.042,0,13.06,-0.002029861,-0.002239906,2.5E-07
"2018-05-04 01:10:00",55431,"CKVY",12.77,32.06,31.8,32.37,31.07,82.9,87.7,82.8,0.508,27.8,28.67,26.83,4.478,4.261,136.4,9.82,6.576,0,13.06,-0.002029861,-0.002239906,2.5E-07
"2018-05-04 01:15:00",55432,"CKVY",12.77,31.75,31.91,32.56,31.2,81.8,85.8,81.3,0.495,27.58,28.4,26.82,4.566,4.656,140.6,15.76,5.48,0,13.06,-0.001654642,-0.001751055,2.5E-07
"2018-05-04 01:20:00",55433,"CKVY",12.77,31.14,31.46,31.81,31.14,86.2,86.3,81.9,0.508,27.38,27.67,26.83,4.022,4.251,181.4,9.15,3.726,0,13.06,-0.001654642,-0.001751055,2.5E-07
"2018-05-04 01:25:00",55434,"CKVY",12.77,29.78,29.91,31.2,29.04,89.9,89.9,84.5,0.502,26.41,27.59,25.37,3.027,3.531,217.9,30.52,3.288,0,13.06,-0.001654642,-0.001751055,2.5E-07
"2018-05-04 01:30:00",55435,"CKVY",12.76,31.27,30.81,31.27,29.72,87,89.9,86,0.516,27.61,27.86,27.11,2.543,2.744,183.7,8.8,3.726,0,13.06,-0.002208745,-0.002505462,2.5E-07
"2018-05-04 01:35:00",55436,"CKVY",12.76,31.46,31.39,31.52,31.21,88.2,88.2,86.9,0.527,28.08,28.37,27.8,3.026,2.786,176.7,4.075,5.042,0,13.06,-0.002208745,-0.002505462,2.5E-07
"2018-05-04 01:40:00",55437,"CKVY",12.75,31.21,31.42,31.64,31.15,87.4,88.2,86.8,0.517,28.15,28.37,27.83,3.58,3.354,176,6.142,5.48,0,13.06,-0.002208745,-0.002505462,2.5E-07
"2018-05-04 01:45:00",55438,"CKVY",12.73,30.65,30.86,31.21,30.53,87.7,87.7,87.2,0.507,27.56,27.88,27.31,3.268,3.484,174,9.44,3.507,0,13.06,-0.002522166,-0.002940454,2.5E-07
"2018-05-04 01:50:00",55439,"CKVY",12.75,29.54,30.17,30.65,29.54,87,88.8,86.6,0.481,26.98,27.46,26.16,2.114,2.695,290,44.13,2.85,0,13.07,-0.002522166,-0.002940454,2.5E-07
"2018-05-04 01:55:00",55440,"CKVY",12.73,28.18,28.56,29.6,27.99,92.3,92.3,86.6,0.483,25.94,26.33,25.45,1.687,1.876,293.7,9.22,3.288,0,13.06,-0.002522166,-0.002940454,2.5E-07
"2018-05-04 02:00:00",55441,"CKVY",12.75,28.86,28.3,28.86,27.99,94.6,94.7,92.2,0.509,26.67,27.53,26.05,2.075,1.741,305.5,10.95,4.165,0,13.06,-0.003345976,-0.004224255,2.5E-07
"2018-05-04 02:05:00",55442,"CKVY",12.73,30.34,29.93,30.53,28.8,93.1,95.4,93.1,0.532,28.6,29.15,27.48,2.703,2.508,322.6,8.39,4.384,0,13.06,-0.003345976,-0.004224255,2.5E-07
"2018-05-04 02:10:00",55443,"CKVY",12.73,32.75,31.47,32.75,30.22,86.9,93.2,86.9,0.547,29.21,29.73,28.39,2.671,2.652,292.7,15.5,3.288,0,13.06,-0.003345976,-0.004224255,2.5E-07
"2018-05-04 02:15:00",55444,"CKVY",12.73,32.38,32.92,33.31,32.32,83.4,87,82.3,0.517,28.64,29.32,27.87,2.609,2.687,272.4,6.121,3.507,0,13.07,-0.003119378,-0.003815566,2.5E-07
"2018-05-04 02:20:00",55445,"CKVY",12.72,32.45,32.42,32.63,31.95,86.3,86.4,83.2,0.537,28.59,28.97,27.55,2.503,2.535,248.1,12.99,3.946,0,13.07,-0.003119378,-0.003815566,2.5E-07
"2018-05-04 02:25:00",55446,"CKVY",12.72,30.22,31.55,32.57,30.22,85.3,87.3,84.8,0.485,27.81,28.93,26.35,2.23,2.404,209,9.38,2.63,0,13.07,-0.003119378,-0.003815566,2.5E-07
"2018-05-04 02:30:00",55447,"CKVY",12.72,27.63,28.94,30.22,27.63,88.7,88.7,85,0.454,25.4,26.36,24.7,1.68,1.939,185.3,26.82,2.192,0,13.07,-0.003097354,-0.003826111,2.5E-07
"2018-05-04 02:35:00",55448,"CKVY",12.72,26.95,27.03,27.63,26.76,94.8,94.8,88.7,0.471,24.96,25.72,24.2,1.422,1.543,156.2,8.42,2.411,0,13.07,-0.003097354,-0.003826111,2.5E-07
"2018-05-04 02:40:00",55449,"CKVY",12.71,27.26,27.09,27.57,26.64,97.4,97.5,94.8,0.49,26.15,26.93,25.54,1.306,1.295,25.4,74.03,2.192,0,13.07,-0.003097354,-0.003826111,2.5E-07
"2018-05-04 02:45:00",55450,"CKVY",12.71,28.75,27.74,28.75,27.02,98.5,98.5,97.2,0.527,27.17,28.38,26.32,1.44,1.437,358.9,36.29,2.411,0,13.07,-0.003967764,-0.00531498,2.5E-07
"2018-05-04 02:50:00",55451,"CKVY",12.7,29.24,29.65,30.23,28.75,91.5,99,91.5,0.5,28.54,29.83,27.05,1.722,1.565,270.7,12.72,3.726,0,13.07,-0.003967764,-0.00531498,2.5E-07
"2018-05-04 02:55:00",55452,"CKVY",12.7,30.05,29.29,30.05,28.81,91.4,91.8,90.8,0.516,27.11,27.87,26.55,1.944,1.871,253.8,14.03,3.069,0,13.07,-0.003967764,-0.00531498,2.5E-07
"2018-05-04 03:00:00",55453,"CKVY",12.7,29.61,29.74,30.23,29.43,90.3,91.3,88.1,0.501,27.08,27.91,26.34,1.573,1.768,188.3,61.27,1.973,0,13.07,-0.003801045,-0.004961406,2.5E-07
"2018-05-04 03:05:00",55454,"CKVY",12.7,28.69,29.39,29.74,28.69,89.8,90.4,89.3,0.479,26.84,27.25,26.02,0.945,1.158,248.5,73.71,3.069,0,13.07,-0.003801045,-0.004961406,2.5E-07
"2018-05-04 03:10:00",55455,"CKVY",12.69,29,28.92,29.18,28.62,92.9,93.3,89.9,0.502,27.03,27.48,26.17,0.785,0.93,118.1,8.36,2.85,0,13.07,-0.003801045,-0.004961406,2.5E-07
"2018-05-04 03:15:00",55456,"CKVY",12.69,28.5,28.44,29,28.07,92.5,92.9,91,0.49,26.37,27.21,25.86,1.34,0.951,174.2,20.8,3.946,0,13.07,-0.004417638,-0.006150284,2.5E-07
"2018-05-04 03:20:00",55457,"CKVY",12.68,28.69,28.19,28.69,27.76,90.8,92.4,90.7,0.485,25.98,26.57,25.43,2.115,1.785,205.9,10.21,3.726,0,13.07,-0.004417638,-0.006150284,2.5E-07
"2018-05-04 03:25:00",55458,"CKVY",12.68,26.71,28.26,28.75,26.71,86.3,90.9,85.7,0.425,25.38,26.35,23.13,2.271,2.135,232.2,43.52,3.726,0,13.07,-0.004417638,-0.006150284,2.5E-07
"2018-05-04 03:30:00",55459,"CKVY",12.68,26.4,26.38,26.83,25.9,94.8,94.8,86.3,0.461,24.2,25.35,22.92,2.714,2.527,286.6,8.89,4.603,0,13.07,-0.00320602,-0.004025795,2.5E-07
"2018-05-04 03:35:00",55460,"CKVY",12.67,25.9,26.17,26.58,25.9,95.8,95.9,94.8,0.456,25.02,25.31,24.86,2.91,2.828,280,5.5,4.165,0,13.07,-0.00320602,-0.004025795,2.5E-07
"2018-05-04 03:40:00",55461,"CKVY",12.66,25.84,25.82,26.09,25.6,96,96.1,95.8,0.456,24.82,25.09,24.58,3.06,2.984,289.7,12.28,3.069,0,13.07,-0.00320602,-0.004025795,2.5E-07
"2018-05-04 03:45:00",55462,"CKVY",12.66,26.89,26.46,27.02,25.72,96.4,97,96,0.478,25.6,26.16,24.76,2.75,2.943,289.3,12.93,3.507,0,13.07,-0.002921381,-0.003537302,2.5E-07
"2018-05-04 03:50:00",55463,"CKVY",12.66,27.57,27.16,27.64,26.77,94.7,96.4,94.7,0.483,26.01,26.36,25.77,2.683,2.717,268.1,7.63,3.946,0,13.07,-0.002921381,-0.003537302,2.5E-07
"2018-05-04 03:55:00",55464,"CKVY",12.65,27.64,27.84,28.13,27.45,92.1,94.7,91.6,0.471,26.2,26.63,25.37,2.796,2.771,257.7,6.148,4.165,0,13.07,-0.002921381,-0.003537302,2.5E-07
"2018-05-04 04:00:00",55465,"CKVY",12.65,28.32,28.71,29.25,27.64,91.4,94.6,91.4,0.481,26.95,27.76,25.66,2.766,2.886,281.9,20.16,5.48,0,13.07,-0.003004972,-0.003656214,2.5E-07
"2018-05-04 04:05:00",55466,"CKVY",12.65,28.32,28.29,28.51,28.08,93,93,91.4,0.489,26.29,26.63,26.02,1.887,2.275,316.4,12.49,1.973,0,13.07,-0.003004972,-0.003656214,2.5E-07
"2018-05-04 04:10:00",55467,"CKVY",12.65,28.7,28.6,28.88,28.26,93.2,93.8,93,0.497,26.97,27.3,26.5,1.527,1.686,314.7,15.33,2.192,0,13.07,-0.003004972,-0.003656214,2.5E-07
"2018-05-04 04:15:00",55468,"CKVY",12.64,28.26,28.52,28.82,28.2,92.5,93.2,92.2,0.486,26.65,27.08,26.27,1.023,1.197,272.9,10.16,2.411,0,13.07,-0.003733613,-0.004872521,2.5E-07
"2018-05-04 04:20:00",55469,"CKVY",12.63,27.83,28.01,28.33,27.77,93.4,93.4,92.5,0.481,26.26,26.47,26.11,0.908,1.022,246.2,2.213,1.096,0,13.07,-0.003733613,-0.004872521,2.5E-07
"2018-05-04 04:25:00",55470,"CKVY",12.64,27.65,27.71,27.83,27.58,94.9,94.9,93.4,0.485,26.22,26.48,26,0.602,0.701,265.1,14.97,1.534,0,13.08,-0.003733613,-0.004872521,2.5E-07
"2018-05-04 04:30:00",55471,"CKVY",12.63,27.28,27.43,27.65,27.21,95.3,95.3,94.8,0.48,26.21,26.39,26.03,0.417,0.5,237.1,25.81,1.315,0,13.08,-0.004649715,-0.006676238,2.5E-07
"2018-05-04 04:35:00",55472,"CKVY",12.63,27.4,27.22,27.52,26.9,96.6,96.6,95.2,0.489,26.17,26.68,25.73,0.53,0.439,11.87,68.35,1.315,0,13.08,-0.004649715,-0.006676238,2.5E-07
"2018-05-04 04:40:00",55473,"CKVY",12.63,27.4,27.54,27.65,27.4,96.4,96.9,96.4,0.488,26.74,26.89,26.51,0.49,0.533,289.9,14.86,1.315,0,13.08,-0.004649715,-0.006676238,2.5E-07
"2018-05-04 04:45:00",55474,"CKVY",12.63,26.66,27.1,27.46,26.6,95.7,96.5,95.6,0.47,26.11,26.57,25.53,0.657,0.608,283.6,19.41,1.973,0,13.08,-0.004875083,-0.007195239,2.5E-07
"2018-05-04 04:50:00",55475,"CKVY",12.63,26.78,26.65,26.84,26.47,97.1,97.1,95.7,0.479,25.74,26.09,25.41,0.574,0.648,321.5,0.04,1.096,0,13.08,-0.004875083,-0.007195239,2.5E-07
"2018-05-04 04:55:00",55476,"CKVY",12.62,26.66,26.69,26.84,26.53,97.9,98,97.1,0.481,26.1,26.22,25.96,0.362,0.495,321.5,0.099,0,0,13.08,-0.004875083,-0.007195239,2.5E-07
"2018-05-04 05:00:00",55477,"CKVY",12.62,27.4,27.1,27.52,26.6,99.5,99.5,97.9,0.504,26.81,27.4,26.09,0.187,0.204,335,14.52,1.315,0,13.08,-0.004921436,-0.007340402,2.258171E-05
"2018-05-04 05:05:00",55478,"CKVY",12.62,27.15,27.34,27.52,27.09,99.1,99.7,99.1,0.497,27.21,27.43,26.86,0.491,0.282,277.4,22.79,1.754,0,13.08,-0.004921436,-0.007340402,2.258171E-05
"2018-05-04 05:10:00",55479,"CKVY",12.62,26.35,26.82,27.21,26.35,98.7,99.1,98.7,0.479,26.53,26.99,26.04,1.039,0.714,256.7,19.18,3.288,0,13.08,-0.004921436,-0.007340402,2.258171E-05
"2018-05-04 05:15:00",55480,"CKVY",12.61,26.97,26.06,27.03,25.17,99,99.3,97.8,0.492,25.71,26.83,24.65,2.268,1.563,205.9,26.86,7.891,0,13.08,-0.004521116,-0.006422931,0.002891585
"2018-05-04 05:20:00",55481,"CKVY",12.61,26.29,26.95,27.53,26.16,95.3,99,95,0.461,26.17,27.16,24.95,2.583,2.515,164,23,5.042,0,13.08,-0.004521116,-0.006422931,0.002891585
"2018-05-04 05:25:00",55482,"CKVY",12.62,26.23,26.17,26.41,25.92,97.3,97.3,95.3,0.469,25.28,25.6,25.01,2.089,2.406,112.1,27.75,1.534,0,13.08,-0.004521116,-0.006422931,0.002891585
"2018-05-04 05:30:00",55483,"CKVY",12.61,25.99,26.18,26.42,25.86,96.5,97.5,96.5,0.461,25.47,25.8,24.99,0.92,1.635,267.9,26.11,1.534,0,13.08,0.0003630218,0.000563223,0.01061189
"2018-05-04 05:35:00",55484,"CKVY",12.61,25.74,25.97,26.11,25.68,95.3,96.5,95.3,0.45,25.02,25.23,24.54,0.696,0.722,287.3,14.99,2.63,0,13.08,0.0003630218,0.000563223,0.01061189
"2018-05-04 05:40:00",55485,"CKVY",12.61,24.56,24.77,25.74,24.32,95.8,95.8,94.1,0.431,23.46,24.57,22.87,1.058,0.905,250.8,9.72,2.192,0,13.08,0.0003630218,0.000563223,0.01061189
"2018-05-04 05:45:00",55486,"CKVY",12.61,25.8,25.01,25.8,24.5,98.3,98.4,95.8,0.466,24.29,25.4,23.5,1.267,1.123,288.4,10.86,1.973,0,13.08,0.0002529427,0.0003668766,0.02550585
"2018-05-04 05:50:00",55487,"CKVY",12.59,26.17,26.08,26.3,25.68,98.6,98.8,98.3,0.474,25.74,25.99,25.28,0.926,1.176,269.6,23.47,1.534,0,13.08,0.0002529427,0.0003668766,0.02550585
"2018-05-04 05:55:00",55488,"CKVY",12.6,27.04,26.57,27.04,26.17,99,99,98.5,0.494,26.26,26.78,25.82,0.537,0.674,320.3,42.26,1.096,0.01002099,13.08,0.0002529427,0.0003668766,0.02550585
"2018-05-04 06:00:00",55489,"CKVY",12.6,27.72,27.56,27.91,26.86,98.5,99.2,98.5,0.505,27.32,27.67,26.6,0.427,0.525,47.48,25.35,1.315,0.09999207,13.08,0.0001728383,0.0002104871,0.05466129
"2018-05-04 06:05:00",55490,"CKVY",12.58,27.66,27.76,27.91,27.54,97.7,98.5,97.7,0.5,27.29,27.51,26.98,0.294,0.318,156.1,14.61,0,0.3236435,13.08,0.0001728383,0.0002104871,0.05466129
"2018-05-04 06:10:00",55491,"CKVY",12.6,26.49,27.3,27.66,26.49,95.4,97.7,95.4,0.465,26.54,27.09,25.35,0.735,0.436,179.4,32.76,3.069,0.8105236,13.08,0.0001728383,0.0002104871,0.05466129
"2018-05-04 06:15:00",55492,"CKVY",12.6,25.5,26.13,26.67,25.43,95.2,95.9,94.9,0.445,25.02,25.66,24.22,0.786,0.733,301,38.13,1.754,1.629351,13.08,0.0004045572,0.0004749701,0.09313419
"2018-05-04 06:20:00",55493,"CKVY",12.58,25.68,25.57,25.75,25.31,98,98,95.2,0.462,24.76,25.19,24.23,1.334,1.07,319.6,10.29,2.411,2.960035,13.08,0.0004045572,0.0004749701,0.09313419
"2018-05-04 06:25:00",55494,"CKVY",12.6,25.56,25.83,26.3,25.44,99,99.2,97.9,0.464,25.55,26.11,25.06,1.58,1.565,287.2,14.77,2.63,4.966432,13.08,0.0004045572,0.0004749701,0.09313419
"2018-05-04 06:30:00",55495,"CKVY",12.6,26.3,25.92,26.37,25.44,99.1,99.3,98.9,0.48,25.7,26.17,25.18,1.71,1.658,272.4,9,1.754,7.662925,13.08,0.001059093,0.001191746,0.1356927
"2018-05-04 06:35:00",55496,"CKVY",12.61,26.92,26.58,26.92,26.18,97.2,99.2,97.2,0.482,26.15,26.32,25.92,1.669,1.727,261.9,7.654,2.63,10.87366,13.08,0.001059093,0.001191746,0.1356927
"2018-05-04 06:40:00",55497,"CKVY",12.62,27.54,27.1,27.6,26.74,96.3,97.2,96.3,0.491,26.28,26.71,25.97,1.171,1.356,331.1,43.76,1.534,14.69826,13.08,0.001059093,0.001191746,0.1356927
"2018-05-04 06:45:00",55498,"CKVY",12.63,27.97,27.83,28.04,27.42,94.6,96.3,94.6,0.49,26.74,26.92,26.49,0.764,0.972,1.269,3.312,1.534,21.11283,13.08,0.002804948,0.003101042,0.1800123
"2018-05-04 06:50:00",55499,"CKVY",12.65,26.55,27.45,28.16,26.43,91.5,94.6,90.4,0.447,25.47,26.75,24.24,0.621,0.576,232.8,61.38,2.411,33.37053,13.09,0.002804948,0.003101042,0.1800123
"2018-05-04 06:55:00",55500,"CKVY",12.66,26.61,26.37,26.74,26.06,94.7,94.8,91.5,0.464,24.76,25.46,24.02,1.126,0.927,251.9,14.28,2.63,49.28162,13.09,0.002804948,0.003101042,0.1800123
"2018-05-04 07:00:00",55501,"CKVY",12.68,27.79,27.59,28.16,26.61,96.4,97,94.7,0.496,26.65,27.42,25.3,1.716,1.413,263.3,12.73,2.411,65.51813,13.09,0.007017676,0.007633597,0.2260509
"2018-05-04 07:05:00",55502,"CKVY",12.69,28.1,27.93,28.22,27.67,96,96.3,95.7,0.5,26.91,27.23,26.62,2.076,1.996,269.6,6.963,2.85,79.22908,13.09,0.007017676,0.007633597,0.2260509
"2018-05-04 07:10:00",55503,"CKVY",12.71,28.9,28.49,28.96,28.1,96,96.1,95.9,0.517,27.5,27.99,27.09,1.706,1.906,277.7,13.49,1.534,91.87076,13.09,0.007017676,0.007633597,0.2260509
"2018-05-04 07:15:00",55504,"CKVY",12.75,29.77,29.39,29.77,28.9,93.8,96.1,93.8,0.524,28.22,28.44,27.91,1.274,1.433,283.7,13.76,1.534,103.7058,13.1,0.009684471,0.01050695,0.271644
"2018-05-04 07:20:00",55505,"CKVY",12.8,30.14,29.9,30.14,29.58,92.7,93.9,92.4,0.525,28.1,28.3,27.87,0.964,1.075,271.5,13.31,1.754,116.0375,13.1,0.009684471,0.01050695,0.271644
"2018-05-04 07:25:00",55506,"CKVY",12.86,31,30.45,31,30.08,91.3,92.8,91.3,0.535,28.43,28.76,28.22,0.691,0.835,248.2,0.099,1.315,128.7453,13.1,0.009684471,0.01050695,0.271644
"2018-05-04 07:30:00",55507,"CKVY",12.93,32.67,31.81,32.67,30.88,86.1,91.3,86,0.54,29.07,29.51,28.64,0.582,0.664,195.9,77.63,1.315,142.7673,13.11,0.01405703,0.01519518,0.3175291
"2018-05-04 07:35:00",55508,"CKVY",12.99,33.23,33.13,33.42,32.55,84.4,86.1,84.4,0.541,29.12,29.56,28.79,0.392,0.463,103.1,6.468,1.315,156.9798,13.11,0.01405703,0.01519518,0.3175291
"2018-05-04 07:40:00",55509,"CKVY",13.04,33.11,33.25,33.54,32.98,85.5,86.6,84.3,0.546,29.43,29.96,28.86,0.83,0.554,114.4,5.67,2.63,172.0159,13.11,0.01405703,0.01519518,0.3175291
"2018-05-04 07:45:00",55510,"CKVY",13.09,34.16,33.69,34.22,33.05,80.3,85.9,80.2,0.535,29.28,29.89,28.6,1.094,0.989,86.3,22.56,2.192,187.9557,13.11,0.01942269,0.02102484,0.3631352
"2018-05-04 07:50:00",55511,"CKVY",13.13,36.2,35.15,36.2,34.1,79.1,81.4,78.48,0.571,29.56,30.46,28.64,0.993,1.104,68.28,8.27,1.315,204.3356,13.11,0.01942269,0.02102484,0.3631352
"2018-05-04 07:55:00",55512,"CKVY",13.16,38.11,37.35,38.17,36.13,71.22,79.1,71.05,0.555,30.34,31.16,29.3,0.48,0.763,59.32,6.93,0.438,221.1438,13.12,0.01942269,0.02102484,0.3631352
"2018-05-04 08:00:00",55513,"CKVY",13.16,38.97,38.6,39.04,38.05,68.96,71.36,68.2,0.556,29.43,30.04,29.09,0.132,0.302,79.03,27.71,0.438,238.3231,13.12,0.02630615,0.02867173,0.4081809
"2018-05-04 08:05:00",55514,"CKVY",13.19,38.66,39.12,39.4,38.66,71.9,71.9,68.33,0.572,30.16,30.93,29.44,0.034,0.049,113.2,92.6,1.315,254.6411,13.12,0.02630615,0.02867173,0.4081809
"2018-05-04 08:10:00",55515,"CKVY",13.25,37.36,37.79,38.78,37.11,79.22,79.22,72.01,0.599,30.57,31.52,29.83,0.233,0.13,295.9,19.86,1.754,268.3834,13.13,0.02630615,0.02867173,0.4081809
"2018-05-04 08:15:00",55516,"CKVY",13.36,36.74,36.74,37.36,36.37,77.77,79.25,76.68,0.574,30.33,31.52,29.84,0.604,0.442,260.7,19.92,1.973,278.8171,13.13,0.0310179,0.03327173,0.4522096
"2018-05-04 08:20:00",55517,"CKVY",13.47,37.66,37.31,37.85,36.74,75.02,79.84,75.02,0.574,31.17,31.75,30.47,0.843,0.723,297.6,18.37,1.754,289.8904,13.13,0.0310179,0.03327173,0.4522096
"2018-05-04 08:25:00",55518,"CKVY",13.71,38.83,38.17,38.89,37.54,75.77,76.22,73.65,0.607,30.94,31.99,30.15,0.786,0.817,296.8,39.68,1.315,304.827,13.13,0.0310179,0.03327173,0.4522096
"2018-05-04 08:30:00",55519,"CKVY",13.97,38.89,38.96,39.38,38.58,75.94,77.49,75.01,0.61,32.07,32.92,31.53,0.842,0.758,300.3,32.09,2.411,323.4239,13.13,0.03638189,0.03940903,0.4946472
"2018-05-04 08:35:00",55520,"CKVY",13.88,39.32,39.1,39.38,38.83,74.12,79.27,72.78,0.605,32.18,33.27,31.27,1.354,1.094,286.2,19.39,3.507,338.4392,13.14,0.03638189,0.03940903,0.4946472
"2018-05-04 08:40:00",55521,"CKVY",13.82,39.75,39.58,39.81,39.26,74.05,75.36,70.48,0.615,31.7,32.59,30.52,2.281,1.838,277.5,13.71,4.603,340.3134,13.14,0.03638189,0.03940903,0.4946472
"2018-05-04 08:45:00",55522,"CKVY",13.77,40.68,40.34,40.74,39.69,70.2,77.01,68.8,0.604,32.29,33.63,31.19,2.771,2.53,293.2,16.62,4.603,338.3731,13.14,0.03901308,0.04317305,0.5358561
"2018-05-04 08:50:00",55523,"CKVY",13.74,41.91,41.11,41.97,40.67,75.55,76.65,68.96,0.682,33.1,35.08,31.3,3.137,2.908,307,17.02,5.918,352.5724,13.14,0.03901308,0.04317305,0.5358561
"2018-05-04 08:55:00",55524,"CKVY",13.71,40.98,41.16,41.97,40.85,73.76,75.55,71.29,0.643,33.17,34.82,32.51,3.634,3.351,325.9,13.7,6.357,381.6067,13.14,0.03901308,0.04317305,0.5358561
"2018-05-04 09:00:00",55525,"CKVY",13.7,41.22,41.12,41.47,40.85,73.76,75.62,71.5,0.649,33.31,34.36,32.48,4.002,3.857,346.3,18.67,6.138,415.9674,13.14,0.04795468,0.05399965,0.5749418
"2018-05-04 09:05:00",55526,"CKVY",13.67,41.78,41.64,41.9,41.22,72.08,76.06,69.16,0.648,33.44,34.69,32.04,4.231,4.202,3.57,14.74,6.138,437.7808,13.14,0.04795468,0.05399965,0.5749418
"2018-05-04 09:10:00",55527,"CKVY",13.67,42.39,42,42.45,41.65,70.11,72.59,68.19,0.645,33.16,33.88,32.42,3.909,4.098,1.617,18.86,5.48,456.3052,13.14,0.04795468,0.05399965,0.5749418
"2018-05-04 09:15:00",55528,"CKVY",13.67,43,42.8,43.68,42.08,68.19,72.96,65.79,0.642,33.5,35.44,31.94,3.723,3.785,0.426,20.94,5.261,472.8537,13.14,0.05449743,0.06181141,0.612937
"2018-05-04 09:20:00",55529,"CKVY",13.67,43.68,43.09,43.68,42.69,69.22,69.56,65.17,0.669,33.01,34.27,32.02,3.072,3.396,334.6,10.13,4.165,484.8595,13.14,0.05449743,0.06181141,0.612937
"2018-05-04 09:25:00",55530,"CKVY",13.67,45.52,44.39,45.52,43.68,65.09,69.28,62.79,0.675,33.57,34.91,32.53,2.069,2.56,317.4,68.7,2.411,494.64,13.15,0.05449743,0.06181141,0.612937
"2018-05-04 09:30:00",55531,"CKVY",13.66,47.49,46.44,47.49,45.52,60.21,65.16,57.33,0.673,33.35,34.62,32.1,1.298,1.725,161.2,21.11,2.411,505.8289,13.15,0.06274878,0.07017524,0.6490799
"2018-05-04 09:35:00",55532,"CKVY",13.67,46.87,47.38,47.74,46.87,58.56,60.28,56.36,0.639,33.27,34.44,32.49,1.285,1.274,162.6,17.36,3.288,523.9413,13.15,0.06274878,0.07017524,0.6490799
"2018-05-04 09:40:00",55533,"CKVY",13.67,47.55,47.6,48.47,46.68,56.15,61.82,55.6,0.629,33.63,35.88,32.62,1.511,1.304,129.7,40.72,5.48,545.1933,13.15,0.06274878,0.07017524,0.6490799
"2018-05-04 09:45:00",55534,"CKVY",13.67,47.73,47.54,47.85,46.99,57.46,61.78,56.02,0.648,33.69,35.18,32.42,2.089,1.666,144.5,25.76,6.795,564.3247,13.15,0.07418289,0.08144469,0.6827166
"2018-05-04 09:50:00",55535,"CKVY",13.67,47.79,47.5,47.79,47.05,58.11,60,55.53,0.657,33.31,34.45,32.32,2.624,2.343,169.9,19.67,6.357,580.7194,13.15,0.07418289,0.08144469,0.6827166
"2018-05-04 09:55:00",55536,"CKVY",13.67,48.59,48.05,48.59,47.67,55.53,60.1,55.53,0.647,33.93,35.02,33.08,3.487,3.193,157.9,13.35,6.357,595.4511,13.15,0.07418289,0.08144469,0.6827166
"2018-05-04 10:00:00",55537,"CKVY",13.67,48.95,48.78,49.08,48.46,55.36,59.65,52.99,0.653,34,35.42,32.47,3.979,3.804,175.5,24.67,7.672,609.8727,13.15,0.07981207,0.09004528,0.713946
"2018-05-04 10:05:00",55538,"CKVY",13.67,49.19,48.91,49.19,48.58,54.8,58.2,52.51,0.653,33.6,34.69,32.02,4.036,4.078,153.4,14.56,6.576,623.9114,13.15,0.07981207,0.09004528,0.713946
"2018-05-04 10:10:00",55539,"CKVY",13.66,49.56,49.08,49.68,48.7,53.5,59.64,53.5,0.646,34.5,35.9,33.14,4.311,4.144,149.7,16.99,7.014,638.0728,13.15,0.07981207,0.09004528,0.713946
"2018-05-04 10:15:00",55540,"CKVY",13.66,50.36,49.84,50.42,49.43,56.89,58.16,53.43,0.708,34.63,35.86,33.35,4.103,4.189,172.1,21.08,6.795,652.1761,13.15,0.08630353,0.09868977,0.742296
"2018-05-04 10:20:00",55541,"CKVY",13.67,50.6,50.28,50.79,49.68,56.37,61.21,51.85,0.707,35.16,37.5,33.4,4.058,4.048,153,30.33,6.795,666.4034,13.15,0.08630353,0.09868977,0.742296
"2018-05-04 10:25:00",55542,"CKVY",13.66,50.79,50.94,51.47,50.54,50.13,57.47,49.68,0.633,34.59,36.91,32.66,4.085,4.043,162.2,12.49,7.891,679.6265,13.16,0.08630353,0.09868977,0.742296
"2018-05-04 10:30:00",55543,"CKVY",13.67,50.73,50.88,51.22,50.54,53.11,56.44,47.28,0.67,33.6,36.11,31.43,4.228,4.208,155.4,18.99,6.357,691.6504,13.16,0.09364983,0.1070274,0.7682137
"2018-05-04 10:35:00",55544,"CKVY",13.67,52.26,51.84,52.39,50.79,47.48,54.97,47.48,0.634,34.21,35.38,32.9,4.11,4.143,164,15,7.234,705.3487,13.16,0.09364983,0.1070274,0.7682137
"2018-05-04 10:40:00",55545,"CKVY",13.67,51.88,52.19,52.63,51.76,47.62,51.8,46.66,0.627,33.61,35.02,32.45,3.842,3.958,165,30.36,6.795,718.583,13.16,0.09364983,0.1070274,0.7682137
"2018-05-04 10:45:00",55546,"CKVY",13.66,52.62,52.29,52.86,51.51,47.85,53.37,47.48,0.647,34.11,36.34,32.41,3.57,3.732,140.3,41.06,4.822,728.7254,13.16,0.100691,0.1150646,0.7920869
"2018-05-04 10:50:00",55547,"CKVY",13.66,53.17,53.03,53.48,52.49,50.35,54.81,47.47,0.695,34.98,37.02,33.23,3.362,3.448,201.2,36.83,5.042,736.5217,13.16,0.100691,0.1150646,0.7920869
"2018-05-04 10:55:00",55548,"CKVY",13.66,53.6,53.28,53.72,52.73,46.48,52.96,46.41,0.651,34.94,36.66,33.51,2.77,3.23,119.9,46.49,6.357,745.7316,13.16,0.100691,0.1150646,0.7920869
"2018-05-04 11:00:00",55549,"CKVY",13.66,54.95,54.39,55.02,53.54,52.38,53.58,46.13,0.771,36.1,38.5,33.52,2.514,2.584,101.1,44.91,5.699,745.8646,13.16,0.10582,0.1191998,0.8109266
"2018-05-04 11:05:00",55550,"CKVY",13.66,55.57,55.37,55.57,54.95,48.43,53.88,43.53,0.729,35.12,38.99,33.42,1.951,2.299,202,84,3.288,754.3439,13.16,0.10582,0.1191998,0.8109266
"2018-05-04 11:10:00",55551,"CKVY",13.66,55.02,55.49,55.94,54.95,43.01,51.48,42.87,0.635,35.1,37.66,32.92,2.09,1.937,173.3,44.4,4.822,761.3743,13.16,0.10582,0.1191998,0.8109266
"2018-05-04 11:15:00",55552,"CKVY",13.66,56,55.37,56,54.89,45.82,50.49,41.57,0.701,34.15,37.44,32.38,1.775,1.847,268,68.63,6.357,773.5313,13.16,0.1127942,0.1251397,0.8288888
"2018-05-04 11:20:00",55553,"CKVY",13.66,56.49,56.26,56.49,55.94,42.46,48.81,40.33,0.661,34.65,37.15,32.32,2.267,2.032,167.4,24.66,5.699,762.7985,13.16,0.1127942,0.1251397,0.8288888
"2018-05-04 11:25:00",55554,"CKVY",13.66,57.1,56.85,57.22,56.37,41.63,46.09,41.05,0.663,34.42,36.17,33.2,2.009,2.099,171.8,18.18,3.726,743.6276,13.16,0.1127942,0.1251397,0.8288888
"2018-05-04 11:30:00",55555,"CKVY",13.65,57.47,57.3,57.59,57.04,40.67,44.38,38.89,0.656,34.01,35.76,32.55,1.8,2.061,13.45,91.9,2.411,745.5861,13.16,0.1112099,0.1239395,0.8436428
"2018-05-04 11:35:00",55556,"CKVY",13.64,57.95,57.34,58.14,56.79,38.95,45.98,38.27,0.639,33.87,37.18,31.96,1.348,1.527,273,88.5,3.726,750.7614,13.16,0.1112099,0.1239395,0.8436428
"2018-05-04 11:40:00",55557,"CKVY",13.64,57.89,57.38,58.01,56.9,40.46,44.99,39.23,0.663,34.33,36.38,32.7,1.482,1.465,129.7,23.38,4.603,755.9077,13.16,0.1112099,0.1239395,0.8436428
"2018-05-04 11:45:00",55558,"CKVY",13.64,57.88,58.39,59,57.82,39.53,47.59,37.37,0.647,34.48,38.69,32.86,1.781,1.511,222.9,41.31,4.822,745.6399,13.16,0.1150936,0.1268709,0.8548351
"2018-05-04 11:50:00",55559,"CKVY",13.64,58.07,57.78,58.13,57.27,37.99,44.03,37.99,0.626,33.69,36.04,32.12,2.218,1.97,285.9,64.24,5.699,791.0195,13.16,0.1150936,0.1268709,0.8548351
"2018-05-04 11:55:00",55560,"CKVY",13.64,57.82,57.86,58.44,57.27,38.4,44.03,36.93,0.627,33.76,36.46,31.62,2.818,2.397,339.6,26.2,7.234,856.5416,13.16,0.1150936,0.1268709,0.8548351
"2018-05-04 12:00:00",55561,"CKVY",13.63,57.45,57.35,57.95,57.02,38.33,43.44,37.48,0.618,32.74,35.14,31.41,3.313,3.214,22.42,36.84,5.48,888.6573,13.16,0.131671,0.1472315,0.8636158
"2018-05-04 12:05:00",55562,"CKVY",13.63,57.94,57.83,58.19,57.39,39.98,45.4,36.31,0.656,33.09,37.05,31.27,3.303,3.338,101.9,29.13,4.384,857.8685,13.16,0.131671,0.1472315,0.8636158
"2018-05-04 12:10:00",55563,"CKVY",13.62,57.87,58.16,58.74,57.69,36.96,46.15,36.14,0.605,33.69,37.79,31.71,3.166,3.237,60.73,46.52,6.576,799.8829,13.16,0.131671,0.1472315,0.8636158
"2018-05-04 12:15:00",55564,"CKVY",13.62,59.41,58.78,59.65,57.63,36.06,44.84,34.83,0.624,33.42,37.28,31.53,2.548,2.851,80.4,46.28,3.069,786.5333,13.16,0.121687,0.1383139,0.8681357
"2018-05-04 12:20:00",55565,"CKVY",13.62,59.09,59.24,60.09,58.6,37.43,43.74,33.66,0.64,32.82,37.87,30.61,2.654,2.58,308.8,56.47,7.014,796.5108,13.16,0.121687,0.1383139,0.8681357
"2018-05-04 12:25:00",55566,"CKVY",13.62,59.46,59.57,60.39,58.91,33.69,45.97,33.69,0.584,32.94,39.13,30.88,2.41,2.537,73.17,35.19,6.576,818.6229,13.16,0.121687,0.1383139,0.8681357
"2018-05-04 12:30:00",55567,"CKVY",13.61,60.2,59.42,60.38,58.78,33.42,42.19,33.11,0.594,32.09,36.65,29.9,2.637,2.528,39.89,85.8,7.014,849.5551,13.16,0.1313215,0.1475437,0.8702487
"2018-05-04 12:35:00",55568,"CKVY",13.61,60.01,60.25,60.94,59.46,41.54,42.09,33.32,0.734,33.67,36.88,31.15,2.711,2.682,20.28,38.1,7.014,882.3351,13.16,0.1313215,0.1475437,0.8702487
"2018-05-04 12:40:00",55569,"CKVY",13.6,60.69,61.3,62.23,60.07,33.01,41.68,31.12,0.597,34.18,37.45,30.33,3.911,3.063,338.1,58.63,14.25,912.5072,13.16,0.1313215,0.1475437,0.8702487
"2018-05-04 12:45:00",55570,"CKVY",13.61,62.35,61.23,62.66,60.57,30.06,40.24,29.75,0.577,33.46,36.91,30.43,5.425,4.538,347,36.47,10.96,924.583,13.16,0.1431569,0.1627326,0.8668464
"2018-05-04 12:50:00",55571,"CKVY",13.6,62.66,62.4,63.71,61,32.29,37.77,27.32,0.627,32.31,36.48,28,6.626,5.994,284,20.89,11.62,926.5354,13.15,0.1431569,0.1627326,0.8668464
"2018-05-04 12:55:00",55572,"CKVY",13.6,62.79,62.37,63.16,61.55,31.74,33.52,26.12,0.619,30.77,33.68,27.32,7.033,7.042,318.3,18.29,11.84,932.488,13.15,0.1431569,0.1627326,0.8668464
"2018-05-04 13:00:00",55573,"CKVY",13.6,62.05,62.56,63.34,61.55,32.32,35.78,28.52,0.614,31.75,35.06,29.04,8.28,7.648,308,12.41,16.44,932.4327,13.15,0.1459672,0.1759532,0.8639421
"2018-05-04 13:05:00",55574,"CKVY",13.59,62.23,61.86,62.23,61.37,30.16,32.66,29.03,0.577,30.86,32.47,29.25,9.41,8.95,305.5,17.05,17.1,869.3488,13.15,0.1459672,0.1759532,0.8639421
"2018-05-04 13:10:00",55575,"CKVY",13.59,63.28,62.77,63.71,61.92,30.23,36.2,28.11,0.6,31.95,35.49,28.83,9.55,9.68,301.4,15.45,13.59,869.9598,13.15,0.1459672,0.1759532,0.8639421
"2018-05-04 13:15:00",55576,"CKVY",13.59,62.66,63.01,63.59,62.54,29.96,36.26,26.74,0.581,31.39,36.15,28.56,9.31,9.36,307,20.67,16.88,869.7703,13.15,0.1478013,0.1836586,0.8555402
"2018-05-04 13:20:00",55577,"CKVY",13.59,62.54,62.53,63.47,61.55,31.23,31.77,25.26,0.603,28.92,32.51,26.04,9.29,9.4,315,12.71,16.88,932.4281,13.15,0.1478013,0.1836586,0.8555402
"2018-05-04 13:25:00",55578,"CKVY",13.59,62.66,62.85,63.65,62.11,24.95,31.6,23.44,0.484,28.35,32.21,24.89,9.45,9.27,278.9,32.09,14.25,931.2276,13.15,0.1478013,0.1836586,0.8555402
"2018-05-04 13:30:00",55579,"CKVY",13.59,62.11,62.69,63.16,62.11,24.61,31.81,23.99,0.468,27.89,32.4,24.99,9.11,9.41,288.9,18.49,12.93,933.1877,13.15,0.1532605,0.1910121,0.8468841
"2018-05-04 13:35:00",55580,"CKVY",13.59,63.28,62.93,63.65,61.98,27.28,32.77,24.4,0.541,28.97,33.17,25.58,8.81,8.65,271.3,15.52,13.81,934.3638,13.15,0.1532605,0.1910121,0.8468841
"2018-05-04 13:40:00",55581,"CKVY",13.59,63.83,63.05,63.83,62.42,32.36,33.38,25.57,0.654,30.01,34.33,26.98,8.86,8.75,279.9,15.3,13.37,937.8958,13.15,0.1532605,0.1910121,0.8468841
"2018-05-04 13:45:00",55582,"CKVY",13.59,63.28,63.33,64.88,62.17,28.72,34.72,25.16,0.57,30.13,36.03,26.5,9.27,9.25,278.8,10.38,15.12,937.4556,13.15,0.1534156,0.1898528,0.8303384
"2018-05-04 13:50:00",55583,"CKVY",13.58,63.46,63.07,63.53,62.29,27.63,31.36,24.06,0.551,28.32,31.86,25.39,8.86,9.07,273,11.61,13.59,933.3502,13.14,0.1534156,0.1898528,0.8303384
"2018-05-04 13:55:00",55584,"CKVY",13.58,62.72,63.28,63.77,62.66,29.3,29.3,21.59,0.57,26.6,30.29,23.37,9.05,9.18,283.1,12.25,15.78,923.2256,13.14,0.1534156,0.1898528,0.8303384
"2018-05-04 14:00:00",55585,"CKVY",13.58,63.64,63.5,64.14,62.66,25.5,31.57,21.11,0.512,27.56,32.45,23.35,8.25,8.29,291.1,28.59,14.69,917.6738,13.14,0.1526263,0.1900101,0.8144077
"2018-05-04 14:05:00",55586,"CKVY",13.57,63.64,64.03,64.57,63.39,27.97,31.94,22.72,0.562,28.8,33.74,25.29,8.63,8.69,282.8,19.46,14.47,920.698,13.14,0.1526263,0.1900101,0.8144077
"2018-05-04 14:10:00",55587,"CKVY",13.58,63.63,64.03,64.93,63.14,25.22,32.11,21.42,0.506,28.43,34,23.93,8.1,8.25,285.8,16.16,12.49,924.6334,13.14,0.1526263,0.1900101,0.8144077
"2018-05-04 14:15:00",55588,"CKVY",13.57,63.26,64.12,64.86,63.26,24.36,31.6,23.34,0.483,29.32,33.54,25.39,8.76,8.73,296.4,13.95,15.56,924.4841,13.14,0.153683,0.1904901,0.7917162
"2018-05-04 14:20:00",55589,"CKVY",13.57,63.62,63.37,63.93,63.07,23.2,28.24,21.97,0.466,26.44,29.89,24.28,8.7,8.39,263.3,23.47,17.1,912.1782,13.14,0.153683,0.1904901,0.7917162
"2018-05-04 14:25:00",55590,"CKVY",13.57,62.94,63.42,64.43,62.76,23.4,26.59,21.25,0.459,25.77,29.02,22.81,8.61,8.83,275.2,23.42,13.81,901.2789,13.14,0.153683,0.1904901,0.7917162
"2018-05-04 14:30:00",55591,"CKVY",13.57,63.43,63.81,64.6,62.82,23.71,29.13,20.97,0.473,27.49,31.56,22.34,8.84,8.53,275.5,15.65,15.34,898.1664,13.14,0.1505697,0.1877497,0.7697875
"2018-05-04 14:35:00",55592,"CKVY",13.57,64.29,64,65.96,62.88,23.37,30.08,21.52,0.48,27.26,32.62,23.68,9.02,9.17,260.3,13.82,14.47,903.8118,13.14,0.1505697,0.1877497,0.7697875
"2018-05-04 14:40:00",55593,"CKVY",13.56,62.88,63.33,64.42,62.57,25.25,25.29,20.35,0.494,23.96,27.01,21.87,8.84,8.77,254.6,14,10.74,899.8157,13.14,0.1505697,0.1877497,0.7697875
"2018-05-04 14:45:00",55594,"CKVY",13.56,63.99,64.24,64.73,63,25.77,27.89,19.39,0.524,25.7,30.48,21.82,8.72,8.84,263.2,22.74,16,876.088,13.13,0.1472713,0.1857126,0.7435414
"2018-05-04 14:50:00",55595,"CKVY",13.55,63.43,63.7,64.36,63,27.55,28.92,21.86,0.549,27.11,31.27,23.76,8.61,8.56,292.9,14.34,16.44,861.8907,13.13,0.1472713,0.1857126,0.7435414
"2018-05-04 14:55:00",55596,"CKVY",13.55,63.62,63.74,64.3,63.18,22.75,27.82,20.9,0.457,26.16,30.18,23.08,8.82,8.75,263,11.91,13.15,860.2548,13.13,0.1472713,0.1857126,0.7435414
"2018-05-04 15:00:00",55597,"CKVY",13.54,63.86,63.8,64.36,63.43,25.42,28.85,21.24,0.515,27.34,30.73,23.56,8.96,8.85,265.3,12.17,17.97,868.3652,13.13,0.1466377,0.1839736,0.7126728
"2018-05-04 15:05:00",55598,"CKVY",13.54,63.37,63.81,64.23,63.25,24.26,30.08,22.65,0.483,28.01,31.82,24.74,9.22,9.1,272,13.05,15.78,865.2644,13.13,0.1466377,0.1839736,0.7126728
"2018-05-04 15:10:00",55599,"CKVY",13.53,63.99,63.7,64.42,63.12,26.52,29.88,22.41,0.539,28.07,32.08,24.37,9.64,9.41,287.3,20.31,15.34,854.6416,13.13,0.1466377,0.1839736,0.7126728
"2018-05-04 15:15:00",55600,"CKVY",13.54,64.11,63.6,64.23,62.87,26.45,31.87,22.75,0.54,28.17,33.49,24.59,8.88,9.22,296.1,18.37,12.93,828.2836,13.13,0.1399484,0.1776411,0.6793107
"2018-05-04 15:20:00",55601,"CKVY",13.54,64.48,64.55,65.03,64.05,24.74,29.98,24.4,0.512,29.41,32.43,27.42,8.77,8.88,259.2,10.25,15.56,809.7437,13.13,0.1399484,0.1776411,0.6793107
"2018-05-04 15:25:00",55602,"CKVY",13.54,64.17,64.26,64.85,63.68,25.6,33.44,23.37,0.524,29.11,34.89,26.01,8.91,8.72,271.5,28.02,17.1,791.5746,13.13,0.1399484,0.1776411,0.6793107
"2018-05-04 15:30:00",55603,"CKVY",13.54,63.98,63.88,64.36,63.37,26.86,30.91,23.71,0.546,28.76,32.44,26.05,9.19,9.31,305.5,15.97,15.12,776.6554,13.13,0.133886,0.1705868,0.6438062
"2018-05-04 15:35:00",55604,"CKVY",13.53,63.61,63.73,64.36,63.12,24.19,30.7,22.65,0.485,27.62,32.22,24.73,8.99,8.95,298,16.24,15.56,773.878,13.13,0.133886,0.1705868,0.6438062
"2018-05-04 15:40:00",55605,"CKVY",13.53,63.49,64.39,65.71,63.43,23.51,30.94,22.68,0.47,28.43,33.94,24.73,9.36,9.31,313.6,13.79,16,773.64,13.12,0.133886,0.1705868,0.6438062
"2018-05-04 15:45:00",55606,"CKVY",13.53,64.79,63.56,64.79,63,27.21,29.33,22.58,0.569,27.58,31.28,24.31,7.94,8.54,333.3,51.87,10.08,786.0956,13.12,0.1346671,0.1715374,0.6079893
"2018-05-04 15:50:00",55607,"CKVY",13.53,64.17,64.49,65.1,64.05,24.5,30.7,23.16,0.501,28.58,33.2,25.96,7.739,7.826,288.4,17.2,13.37,778.8867,13.12,0.1346671,0.1715374,0.6079893
"2018-05-04 15:55:00",55608,"CKVY",13.53,64.23,64.33,64.73,63.74,24.57,29.54,21.35,0.504,27.47,32.06,23.95,7.298,7.437,304,13.46,17.1,771.5536,13.12,0.1346671,0.1715374,0.6079893
"2018-05-04 16:00:00",55609,"CKVY",13.53,64.48,64.1,64.66,63.37,24.53,27.48,21.83,0.507,26.98,30.33,24.01,8.81,8.16,323,15.11,14.91,765.6343,13.12,0.1307236,0.1648789,0.569284
"2018-05-04 16:05:00",55610,"CKVY",13.52,63.61,63.63,64.54,62.94,28.23,28.78,21.76,0.567,25.99,30.62,23.37,8.05,8.87,329,25.46,11.4,756.367,13.12,0.1307236,0.1648789,0.569284
"2018-05-04 16:10:00",55611,"CKVY",13.52,64.6,64.16,64.73,63.61,24.46,28.2,22.41,0.508,27.85,30.7,24.9,7.445,7.507,301.3,24.44,14.91,745.0443,13.12,0.1307236,0.1648789,0.569284
"2018-05-04 16:15:00",55612,"CKVY",13.52,63.74,64.21,64.91,63.61,25.22,31.18,22.13,0.508,27.34,33.14,24.49,7.02,7.214,303.5,24.15,14.25,732.4418,13.12,0.1247112,0.1586688,0.5290512
"2018-05-04 16:20:00",55613,"CKVY",13.52,64.11,64.18,64.66,63.74,25.25,29.02,22.34,0.516,27.47,31.42,24.78,6.33,6.361,316.8,21.75,7.891,714.5989,13.12,0.1247112,0.1586688,0.5290512
"2018-05-04 16:25:00",55614,"CKVY",13.52,65.16,64.56,65.22,63.98,29.26,30.36,23.64,0.62,30.19,33.33,26.57,6.922,6.928,294.4,15.68,15.56,701.9504,13.12,0.1247112,0.1586688,0.5290512
"2018-05-04 16:30:00",55615,"CKVY",13.52,64.54,64.13,65.22,63.43,28.47,32,24.46,0.59,29.47,33.57,27.07,6.284,6.615,322.6,45.62,13.37,689.9659,13.12,0.1171892,0.1468856,0.4853336
"2018-05-04 16:35:00",55616,"CKVY",13.52,64.6,64.88,65.22,64.48,29.84,31.18,24.53,0.62,29.92,33.68,27.64,7.502,7,304.1,14.96,15.78,685.4047,13.12,0.1171892,0.1468856,0.4853336
"2018-05-04 16:40:00",55617,"CKVY",13.52,64.23,64.4,65.03,63.86,27.69,30.63,23.81,0.568,29.02,33.1,26.73,7.358,7.329,334.1,16.29,14.69,667.2732,13.12,0.1171892,0.1468856,0.4853336
"2018-05-04 16:45:00",55618,"CKVY",13.51,64.11,64.27,64.6,63.8,25.36,28.51,23.51,0.518,28.83,31.02,25.93,8.52,7.945,325.7,19.86,15.78,642.3239,13.12,0.1104849,0.1419867,0.4416057
"2018-05-04 16:50:00",55619,"CKVY",13.51,63.86,63.93,64.54,63.43,25.49,31.76,24.19,0.516,28.47,33.6,26.59,8.03,8.27,321.7,27.19,10.3,607.8769,13.11,0.1104849,0.1419867,0.4416057
"2018-05-04 16:55:00",55620,"CKVY",13.52,64.42,63.99,64.48,63.61,26.9,29.67,23.37,0.555,28.58,31.96,25.7,7.744,7.698,329.9,15.39,14.69,574.09,13.11,0.1104849,0.1419867,0.4416057
"2018-05-04 17:00:00",55621,"CKVY",13.51,64.48,64.12,64.6,63.67,28.71,31.18,24.94,0.594,29.63,33.24,27.53,8.08,7.738,331.9,21.58,15.12,571.0397,13.11,0.1026753,0.134739,0.3971206
"2018-05-04 17:05:00",55622,"CKVY",13.51,64.96,64.67,65.33,64.23,26.04,32.75,25.94,0.548,31.64,35.23,28.98,8.5,8.29,290.3,18.17,14.03,585.1362,13.11,0.1026753,0.134739,0.3971206
"2018-05-04 17:10:00",55623,"CKVY",13.5,64.22,64.61,65.09,64.1,26.18,28.57,24.63,0.537,29.83,31.61,27.6,9.12,9.14,320.1,14.84,14.47,599.416,13.11,0.1026753,0.134739,0.3971206
"2018-05-04 17:15:00",55624,"CKVY",13.51,64.77,64.38,65.02,63.92,26.86,31.66,25.7,0.561,30.61,33.4,28.26,8.19,8.53,326.1,21.3,15.34,583.6064,13.11,0.1038797,0.1375951,0.3505544
"2018-05-04 17:20:00",55625,"CKVY",13.5,64.09,64.52,65.02,64.03,27.41,30.53,26.17,0.559,30.54,33.08,29.15,8.84,8.51,307.3,10.87,14.47,547.7979,13.11,0.1038797,0.1375951,0.3505544
"2018-05-04 17:25:00",55626,"CKVY",13.51,63.72,63.9,64.21,63.6,25.97,28.5,24.63,0.523,28.65,30.81,26.91,8.29,8.37,315.3,19.87,13.81,503.7096,13.11,0.1038797,0.1375951,0.3505544
"2018-05-04 17:30:00",55627,"CKVY",13.51,63.84,63.99,64.58,63.35,24.6,29.8,24.29,0.498,28.94,32.16,26.67,8.58,8.62,322.5,15.26,12.06,470.7805,13.11,0.08748556,0.1200474,0.305205
"2018-05-04 17:35:00",55628,"CKVY",13.51,64.14,63.68,64.21,63.22,24.53,29.87,23.64,0.501,27.71,31.78,25.89,7.705,8.03,337.8,19.16,13.15,458.9414,13.11,0.08748556,0.1200474,0.305205
"2018-05-04 17:40:00",55629,"CKVY",13.51,64.39,64.24,64.52,63.84,28.43,30.38,24.05,0.586,29.81,32.69,26.53,8.76,8.33,305.9,10.17,15.56,467.0187,13.1,0.08748556,0.1200474,0.305205
"2018-05-04 17:45:00",55630,"CKVY",13.51,64.15,64.3,64.58,64.02,27.61,30.97,25.9,0.564,30.42,33.05,28.65,8.83,8.93,310.9,12.66,14.91,473.0688,13.1,0.08759169,0.1199606,0.2589628
"2018-05-04 17:50:00",55631,"CKVY",13.52,64.46,64.14,64.64,63.78,25.11,31.11,25.11,0.519,30.32,33.14,28,8.78,8.95,291,11.88,9.86,456.2931,13.1,0.08759169,0.1199606,0.2589628
"2018-05-04 17:55:00",55632,"CKVY",13.52,63.84,64.1,64.46,63.72,29.74,29.87,24.91,0.601,30.2,31.89,27.75,7.681,8.23,299.7,11.71,11.84,445.2835,13.1,0.08759169,0.1199606,0.2589628
"2018-05-04 18:00:00",55633,"CKVY",13.52,64.09,64.47,64.77,63.96,29.63,33.78,27.89,0.605,32.57,35.39,30.62,7.67,7.32,303.8,13.21,16,427.5515,13.1,0.08067486,0.1113937,0.2122916
"2018-05-04 18:05:00",55634,"CKVY",13.52,63.72,63.84,64.09,63.6,26.14,31.86,25.32,0.527,30.2,33.34,27.57,8.02,7.933,304,12.44,12.71,410.1739,13.1,0.08067486,0.1113937,0.2122916
"2018-05-04 18:10:00",55635,"CKVY",13.52,64.22,64.25,64.83,63.6,27.85,32.96,25.28,0.571,31.38,34.78,27.64,8.01,7.88,306.5,13.29,12.71,388.4399,13.1,0.08067486,0.1113937,0.2122916
"2018-05-04 18:15:00",55636,"CKVY",13.52,63.6,64.11,64.34,63.6,28.37,30.73,26.72,0.569,30.86,32.77,29.15,8.3,8.35,305.5,11.33,13.15,372.7001,13.1,0.07173737,0.1015819,0.1671537
"2018-05-04 18:20:00",55637,"CKVY",13.54,62.73,63.4,63.79,62.61,30.42,31.11,26.89,0.592,31.08,32.63,29.02,8.68,8.31,296.7,13.24,11.62,349.8599,13.1,0.07173737,0.1015819,0.1671537
"2018-05-04 18:25:00",55638,"CKVY",13.54,63.23,62.72,63.29,62.36,29.74,33.81,28.5,0.589,31.41,33.63,29.7,8.65,8.85,306.6,17.44,10.96,304.7691,13.1,0.07173737,0.1015819,0.1671537
"2018-05-04 18:30:00",55639,"CKVY",13.54,63.05,63.1,63.36,62.74,37.41,37.41,29.74,0.736,33.75,36.71,31.09,7.85,8.31,295,10.19,12.28,276.3095,13.1,0.05748923,0.08620321,0.1231308
"2018-05-04 18:35:00",55640,"CKVY",13.54,63.11,63.17,63.48,62.87,34.43,38.1,32.82,0.679,34.78,37.31,33.44,7.879,7.779,294.4,11.97,12.93,274.5427,13.1,0.05748923,0.08620321,0.1231308
"2018-05-04 18:40:00",55641,"CKVY",13.54,62.19,62.81,63.24,62.19,34.74,37.69,31.49,0.663,33.88,36.42,32.25,8.12,7.983,290.4,8.55,12.06,289.0111,13.1,0.05748923,0.08620321,0.1231308
"2018-05-04 18:45:00",55642,"CKVY",13.55,61.52,61.94,62.38,61.39,36.39,37.48,32.48,0.678,34.36,35.69,32.37,8.45,8.25,283,8.42,13.37,267.8954,13.1,0.05192164,0.07778478,0.08171913
"2018-05-04 18:50:00",55643,"CKVY",13.55,61.83,61.85,62.32,61.39,36.9,36.9,32.04,0.695,33.73,35.3,31.84,7.959,8.35,292.5,11.93,11.18,237.8534,13.09,0.05192164,0.07778478,0.08171913
"2018-05-04 18:55:00",55644,"CKVY",13.56,61.52,61.66,61.89,61.39,37.31,40.12,35.57,0.696,35.26,37.35,34.03,7.477,7.66,279.8,10.14,10.08,213.8264,13.09,0.05192164,0.07778478,0.08171913
"2018-05-04 19:00:00",55645,"CKVY",13.57,62.38,61.77,62.5,61.39,34.33,38.65,33.24,0.66,34.93,36.25,33.06,6.98,7.18,272.7,7.736,10.08,212.6781,13.09,0.04575309,0.06980524,0.04535535
"2018-05-04 19:05:00",55646,"CKVY",13.55,62.32,62.55,62.81,62.26,35.22,35.43,29.47,0.675,32.82,34.71,30.29,7.248,7.083,286.1,10.7,12.71,229.0085,13.09,0.04575309,0.06980524,0.04535535
"2018-05-04 19:10:00",55647,"CKVY",13.57,61.64,61.93,62.38,61.58,36.11,37.49,33.89,0.676,34.51,35.54,33.27,7.675,7.569,280.8,8.1,13.37,235.3987,13.09,0.04575309,0.06980524,0.04535535
"2018-05-04 19:15:00",55648,"CKVY",13.57,61.52,61.61,61.83,61.39,37.38,39.2,35.81,0.697,35.52,36.54,34.32,7.56,7.642,282.8,9.63,8.99,230.3587,13.09,0.04483198,0.06852677,0.02032063
"2018-05-04 19:20:00",55649,"CKVY",13.53,60.65,61.14,61.58,60.53,36.53,37.25,33.58,0.66,33.53,35.25,32.39,7.293,7.442,270.8,8.73,10.74,198.8361,13.09,0.04483198,0.06852677,0.02032063
"2018-05-04 19:25:00",55650,"CKVY",13.14,59.11,59.88,60.65,59.11,39.99,39.99,35.6,0.684,33.97,34.98,33.07,6.385,6.827,278.1,15.3,8.33,149.6353,13.09,0.04483198,0.06852677,0.02032063
"2018-05-04 19:30:00",55651,"CKVY",13.05,57.45,57.84,59.17,57.32,43.1,44.71,40.02,0.695,35.46,36.26,34.75,6.257,6.34,280.4,6.683,7.453,106.0037,13.09,0.0153107,0.02017255,0.008161764
"2018-05-04 19:35:00",55652,"CKVY",13.01,57.32,57.47,57.82,57.08,41.91,43.72,40.47,0.672,34.62,35.49,33.41,5.442,5.786,278.6,7.823,7.672,73.21217,13.08,0.0153107,0.02017255,0.008161764
"2018-05-04 19:40:00",55653,"CKVY",12.99,55.54,56.29,57.32,55.47,44.99,45.23,41.94,0.677,34.57,35.04,34.14,5.187,5.265,271.9,5.825,6.357,58.66125,13.08,0.0153107,0.02017255,0.008161764
"2018-05-04 19:45:00",55654,"CKVY",12.98,55.97,55.25,55.97,54.73,42.56,47.28,42.01,0.65,34.44,35.24,33.12,4.717,4.909,274.2,6.155,6.576,45.54478,13.08,0.008544255,0.01193532,0.001693704
"2018-05-04 19:50:00",55655,"CKVY",12.97,55.41,55.69,56.21,55.23,43.45,43.93,41.63,0.651,33.64,34.04,33.01,4.48,4.637,278.8,7.091,5.48,35.03609,13.08,0.008544255,0.01193532,0.001693704
"2018-05-04 19:55:00",55656,"CKVY",12.96,54.49,54.94,55.47,54.49,45.57,46.09,43.14,0.66,33.79,34.41,33.34,3.965,4.218,287.9,11.97,4.384,32.77934,13.08,0.008544255,0.01193532,0.001693704
"2018-05-04 20:00:00",55657,"CKVY",12.96,54.92,54.57,54.98,54.24,43.79,46.12,43.62,0.644,33.51,34.18,33.13,3.526,3.771,304.4,4.968,3.507,33.5237,13.07,0.005920678,0.008744741,2.5E-07
"2018-05-04 20:05:00",55658,"CKVY",12.96,54.67,54.77,54.98,54.55,44.48,44.89,43.58,0.648,33.5,33.82,33.17,3.152,3.31,313.2,4.918,3.726,32.66895,13.07,0.005920678,0.008744741,2.5E-07
"2018-05-04 20:10:00",55659,"CKVY",12.95,54.43,54.51,54.74,54.24,44.27,44.89,43.79,0.639,33.22,33.52,32.88,3.086,3.115,310.9,5.71,3.946,28.62482,13.07,0.005920678,0.008744741,2.5E-07
"2018-05-04 20:15:00",55660,"CKVY",12.94,53.51,54.16,54.49,53.51,45.58,45.61,43.72,0.637,33.04,33.29,32.75,2.901,3.023,296.4,12.8,5.261,22.07579,13.07,0.002634827,0.004553533,2.5E-07
"2018-05-04 20:20:00",55661,"CKVY",12.93,52.04,52.8,53.57,51.98,48.84,48.91,45.64,0.646,33.39,33.66,33.07,2.091,2.51,317,35.42,2.192,15.59183,13.07,0.002634827,0.004553533,2.5E-07
"2018-05-04 20:25:00",55662,"CKVY",12.93,52.79,52.25,52.91,51.92,47.54,49.63,47.51,0.647,33.47,33.84,33.25,1.633,1.794,27.3,6.602,2.85,10.67251,13.07,0.002634827,0.004553533,2.5E-07
"2018-05-04 20:30:00",55663,"CKVY",12.92,53.41,53.09,53.41,52.79,45.45,47.61,45.45,0.633,33.33,33.67,32.87,1.467,1.559,16.94,17.69,3.069,6.79479,13.07,-0.001784935,-0.001673862,2.5E-07
"2018-05-04 20:35:00",55664,"CKVY",12.92,52.67,53.24,53.53,52.67,46.58,46.96,45.04,0.631,32.95,33.21,32.61,1.483,1.458,12.02,19.47,1.315,3.949375,13.07,-0.001784935,-0.001673862,2.5E-07
"2018-05-04 20:40:00",55665,"CKVY",12.91,51.68,52.48,52.98,51.62,48.53,48.67,46.27,0.634,32.85,33.11,32.45,1.973,1.66,19.35,11.02,5.261,2.117005,13.07,-0.001784935,-0.001673862,2.5E-07
"2018-05-04 20:45:00",55666,"CKVY",12.92,53.53,52.91,53.78,51.43,44.42,49.39,43.46,0.621,32.36,33.25,31.82,2.378,2.234,325.7,16.73,5.48,1.134116,13.07,-0.002530322,-0.002753028,2.5E-07
"2018-05-04 20:50:00",55667,"CKVY",12.91,54.21,53.79,54.27,53.41,42.64,44.32,42.16,0.611,31.96,32.32,31.61,3.234,2.808,0.618,24.92,5.261,0.5983359,13.06,-0.002530322,-0.002753028,2.5E-07
"2018-05-04 20:55:00",55668,"CKVY",12.91,54.71,54.08,54.71,53.59,40.17,43.29,40.17,0.586,31.55,32.22,30.93,3.442,3.413,355.4,14.86,7.672,0.2584192,13.06,-0.002530322,-0.002753028,2.5E-07
"2018-05-04 21:00:00",55669,"CKVY",12.9,56.01,55.06,56.01,54.4,37.37,41.75,37.09,0.572,30.96,31.85,30.02,4.111,3.76,341.4,19.87,9.21,0.08074966,13.07,0.002229502,0.00409432,2.5E-07
"2018-05-04 21:05:00",55670,"CKVY",12.9,55.58,55.78,56.38,55.52,38.19,39.49,36.89,0.575,30.63,31.5,30.06,4.221,4.248,313.9,20.41,6.576,0.007914561,13.07,0.002229502,0.00409432,2.5E-07
"2018-05-04 21:10:00",55671,"CKVY",12.9,56.15,55.69,56.33,55.28,36.68,39.08,36.38,0.564,30.4,31.02,29.72,4.044,4.117,310.2,25.24,7.014,0,13.07,0.002229502,0.00409432,2.5E-07
"2018-05-04 21:15:00",55672,"CKVY",12.9,56.03,56.47,56.89,56.02,36.82,37.13,34.94,0.564,29.8,30.43,29.34,3.405,3.608,291.5,25.44,5.48,0,13.07,0.00460768,0.007319803,2.5E-07
"2018-05-04 21:20:00",55673,"CKVY",12.89,53.44,55.19,56.22,53.44,42.72,42.72,36.21,0.595,30.64,31.82,29.56,3.502,3.339,356,58.83,5.48,0,13.07,0.00460768,0.007319803,2.5E-07
"2018-05-04 21:25:00",55674,"CKVY",12.89,51.71,52.42,53.56,51.65,46.22,47.08,42.35,0.604,31.78,32.31,31.14,3.505,3.613,85.4,27.94,4.822,0,13.07,0.00460768,0.007319803,2.5E-07
"2018-05-04 21:30:00",55675,"CKVY",12.89,46.47,49.61,51.96,46.28,62.33,62.33,46.01,0.67,33.11,34.3,31.7,3.382,3.389,129.2,19.75,5.48,0,13.07,0.002017541,0.003697939,2.5E-07
"2018-05-04 21:35:00",55676,"CKVY",12.88,49.37,47.35,49.74,45.54,53.32,63.98,52.53,0.639,33.53,34.39,32.86,3.654,3.535,114,7.676,5.699,0,13.07,0.002017541,0.003697939,2.5E-07
"2018-05-04 21:40:00",55677,"CKVY",12.88,48.44,48.9,49.49,48.44,56.85,56.85,53.28,0.658,33.48,33.93,33.06,4.278,3.9,88.8,4.705,6.138,0,13.07,0.002017541,0.003697939,2.5E-07
"2018-05-04 21:45:00",55678,"CKVY",12.88,48.32,47.86,48.44,47.45,56.44,58.29,56.3,0.65,33.61,33.89,33.34,4.553,4.593,47.14,27.34,5.48,0,13.06,0.001277245,0.002424446,2.5E-07
"2018-05-04 21:50:00",55679,"CKVY",12.88,49.86,48.84,49.86,47.95,51.98,56.64,51.98,0.635,33.25,33.6,32.8,3.906,4.257,35.28,23.03,3.946,0,13.06,0.001277245,0.002424446,2.5E-07
"2018-05-04 21:55:00",55680,"CKVY",12.88,48.63,49.93,50.61,48.63,56.44,56.48,51.13,0.658,33.38,33.94,32.83,2.759,3.371,72.9,76.83,3.507,0,13.06,0.001277245,0.002424446,2.5E-07
"2018-05-04 22:00:00",55681,"CKVY",12.87,46.91,47.71,48.63,46.73,60.56,60.56,55.96,0.662,33.84,34.07,33.36,2.771,2.701,184.1,8.81,6.576,0,13.06,0.0005987381,0.001593684,2.5E-07
"2018-05-04 22:05:00",55682,"CKVY",12.87,46.23,46.72,46.97,46.17,61.93,62.14,59.94,0.66,33.86,34.1,33.67,2.62,2.726,149.4,11.78,3.288,0,13.06,0.0005987381,0.001593684,2.5E-07
"2018-05-04 22:10:00",55683,"CKVY",12.87,47.66,46.59,47.72,46.17,56.86,62.14,56.86,0.639,33.69,34.17,33.13,2.597,2.608,148,17.91,2.411,0,13.06,0.0005987381,0.001593684,2.5E-07
"2018-05-04 22:15:00",55684,"CKVY",12.87,46.12,46.78,47.9,46.12,61.29,62.04,56.76,0.65,33.79,34.07,33.08,1.655,2.134,70.37,39.63,3.288,0,13.06,-0.001735401,-0.001687509,2.5E-07
"2018-05-04 22:20:00",55685,"CKVY",12.87,45.94,45.82,46.05,45.56,60.91,62.14,60.57,0.642,33.21,33.59,32.98,1.133,1.438,238.3,4.79,3.288,0,13.06,-0.001735401,-0.001687509,2.5E-07
"2018-05-04 22:25:00",55686,"CKVY",12.86,46.8,46.19,46.93,45.63,59.13,61.74,58.86,0.644,33.31,33.45,33.18,1.309,1.228,235.1,3.568,3.288,0,13.06,-0.001735401,-0.001687509,2.5E-07
"2018-05-04 22:30:00",55687,"CKVY",12.86,45.08,45.64,46.8,45.01,63.18,63.21,59.06,0.644,33.25,33.46,32.94,1.308,1.211,236.5,4.832,2.192,0,13.06,-0.004404511,-0.005838314,2.5E-07
"2018-05-04 22:35:00",55688,"CKVY",12.86,43.9,44.32,45.08,43.78,65.89,65.99,63.25,0.642,33.24,33.4,33.12,1.373,1.343,262,32.5,2.192,0,13.06,-0.004404511,-0.005838314,2.5E-07
"2018-05-04 22:40:00",55689,"CKVY",12.85,44.89,44.22,44.95,43.72,63.87,66.27,63.87,0.647,33.36,33.56,33.1,0.683,0.994,327.6,18.59,0.877,0,13.06,-0.004404511,-0.005838314,2.5E-07
"2018-05-04 22:45:00",55690,"CKVY",12.85,44.34,44.84,45.08,44.34,65.85,65.85,63.49,0.653,33.56,33.86,33.33,0.362,0.585,358,4.045,0,0,13.06,-0.005232228,-0.007285004,2.5E-07
"2018-05-04 22:50:00",55691,"CKVY",12.85,42.67,43.31,44.46,42.61,69.56,70.14,65.79,0.647,33.58,33.8,33.32,0.547,0.315,121.4,47.87,2.63,0,13.06,-0.005232228,-0.007285004,2.5E-07
"2018-05-04 22:55:00",55692,"CKVY",12.84,42.98,43.08,43.41,42.67,69.42,70.31,68.77,0.653,33.83,34.29,33.42,1.126,0.82,145.3,9.59,2.85,0,13.06,-0.005232228,-0.007285004,2.5E-07
"2018-05-04 23:00:00",55693,"CKVY",12.85,42.05,42.97,43.47,41.99,71.07,71.07,68.43,0.645,33.58,33.95,33.14,2.213,1.664,139,10.51,3.726,0,13.06,-0.005330011,-0.007485502,2.5E-07
"2018-05-04 23:05:00",55694,"CKVY",12.84,40.08,40.79,42.05,39.89,77.45,77.48,71.07,0.651,33.32,33.71,32.83,2.571,2.536,145.4,32.59,4.165,0,13.06,-0.005330011,-0.007485502,2.5E-07
"2018-05-04 23:10:00",55695,"CKVY",12.84,40.38,40.3,40.51,40.01,77.45,78.51,77.45,0.659,33.96,34.29,33.54,2.06,2.35,112,61.58,1.754,0,13.06,-0.005330011,-0.007485502,2.5E-07
"2018-05-04 23:15:00",55696,"CKVY",12.84,40.33,40.17,40.45,40.01,78,78.38,76.35,0.663,33.79,34.2,33.29,1.113,1.636,230,34.84,2.411,0,13.06,-0.003261124,-0.004010499,2.5E-07
"2018-05-04 23:20:00",55697,"CKVY",12.84,40.15,40.3,40.51,40.09,75.47,78,75.47,0.637,33.5,34.1,33.03,0.543,0.685,254.3,32.17,2.411,0,13.06,-0.003261124,-0.004010499,2.5E-07
"2018-05-04 23:25:00",55698,"CKVY",12.83,39.66,39.92,40.15,39.66,77.5,77.5,75.33,0.641,33.09,33.31,32.8,1.072,0.805,260.9,7.738,2.411,0,13.06,-0.003261124,-0.004010499,2.5E-07
"2018-05-04 23:30:00",55699,"CKVY",12.83,38.68,39.14,39.78,38.56,81,81,77.43,0.645,33.08,33.37,32.77,1.692,1.316,265.9,3.895,3.069,0,13.06,-0.005227007,-0.007363148,2.5E-07
"2018-05-04 23:35:00",55700,"CKVY",12.83,38.93,38.59,38.93,38.43,80.5,81.3,80.5,0.647,33.29,33.59,33.07,1.948,1.894,275,9.59,2.411,0,13.06,-0.005227007,-0.007363148,2.5E-07
"2018-05-04 23:40:00",55701,"CKVY",12.83,40.91,40,41.03,38.93,76.45,80.5,76.41,0.664,33.97,34.39,33.43,2.112,2.005,313.6,21.22,3.507,0,13.06,-0.005227007,-0.007363148,2.5E-07
"2018-05-04 23:45:00",55702,"CKVY",12.82,42.94,41.86,43.01,41.03,71.3,76.38,71.3,0.67,33.98,34.39,33.66,1.857,1.966,272.3,51.16,3.069,0,13.06,-0.003603562,-0.004549386,2.5E-07
"2018-05-04 23:50:00",55703,"CKVY",12.82,44.49,43.75,44.49,43.01,66.01,71.26,65.98,0.658,34.08,34.46,33.67,2.174,2.018,292.4,20.98,3.288,0,13.06,-0.003603562,-0.004549386,2.5E-07
"2018-05-04 23:55:00",55704,"CKVY",12.82,44.61,44.6,44.98,44.12,64.47,66.01,63.96,0.646,33.56,33.95,33.29,2.345,2.283,238.1,16.38,3.507,0,13.06,-0.003603562,-0.004549386,2.5E-07
"2018-05-05 00:00:00",55705,"CKVY",12.82,41.47,42.28,44.61,41.47,74.25,74.25,64.57,0.659,33.54,34.05,32.65,2.469,2.518,146.2,30.59,4.165,0,13.06,-0.00263914,-0.003056072,2.5E-07
"2018-05-05 00:05:00",55706,"CKVY",12.8,40.42,40.89,41.53,40.29,77.1,77.89,74.25,0.657,34.12,34.35,33.71,1.805,2.138,148.9,33.09,1.754,0,13.06,-0.00263914,-0.003056072,2.5E-07
"2018-05-05 00:10:00",55707,"CKVY",12.81,39.98,39.88,40.42,39.43,76.04,77.14,75.28,0.637,33.02,33.83,32.61,1.358,1.542,238.3,18.11,2.411,0,13.06,-0.00263914,-0.003056072,2.5E-07
"2018-05-05 00:15:00",55708,"CKVY",12.81,41.28,41.22,41.84,39.92,74.53,76.62,72.43,0.657,33.73,34.18,32.99,1.132,1.269,255.3,28.41,5.261,0,13.06,-0.003992482,-0.005184746,2.5E-07
"2018-05-05 00:20:00",55709,"CKVY",12.8,40.23,40.8,41.28,40.17,76.07,76.11,74.36,0.644,33.55,33.8,33.23,0.944,1.017,224.9,33.39,0.658,0,13.06,-0.003992482,-0.005184746,2.5E-07
"2018-05-05 00:25:00",55710,"CKVY",12.8,39.55,39.74,40.29,39.43,81,81,76.11,0.667,33.61,34.22,33.15,0.657,0.867,157.4,5.131,1.534,0,13.06,-0.003992482,-0.005184746,2.5E-07
"2018-05-05 00:30:00",55711,"CKVY",12.8,39.8,39.52,39.86,39.36,80.2,81.7,80.2,0.667,34.22,34.42,33.95,0.294,0.383,45.37,65.79,0.658,0,13.06,-0.005614166,-0.008089082,2.5E-07
"2018-05-05 00:35:00",55712,"CKVY",12.8,40.3,40.1,40.36,39.74,77.55,80.2,77.17,0.658,33.88,34.3,33.61,0.378,0.371,304.1,44.89,1.315,0,13.06,-0.005614166,-0.008089082,2.5E-07
"2018-05-05 00:40:00",55713,"CKVY",12.8,41.29,40.58,41.35,40.24,74.4,77.55,74.4,0.656,33.76,33.97,33.55,0.24,0.255,28.65,74.72,1.754,0,13.06,-0.005614166,-0.008089082,2.5E-07
"2018-05-05 00:45:00",55714,"CKVY",12.79,41.17,41.19,41.41,40.92,74.06,74.4,73.85,0.65,33.58,33.81,33.34,0.407,0.296,27.65,61.5,1.315,0,13.06,-0.006648357,-0.010159,2.5E-07
"2018-05-05 00:50:00",55715,"CKVY",12.78,40.55,40.94,41.35,40.55,76.49,76.49,73.64,0.655,33.72,34,33.33,1.016,0.609,98.6,3.914,3.288,0,13.06,-0.006648357,-0.010159,2.5E-07
"2018-05-05 00:55:00",55716,"CKVY",12.79,39.99,40.33,40.67,39.81,77.76,77.9,76.46,0.652,33.78,33.96,33.42,1.996,1.486,115.2,8.13,4.165,0,13.07,-0.006648357,-0.010159,2.5E-07
"2018-05-05 01:00:00",55717,"CKVY",12.78,38.14,38.69,39.99,37.65,83.2,83.6,77.69,0.649,33.3,33.62,32.64,2.944,2.557,146.6,23.47,4.384,0,13.06,-0.004200633,-0.00553308,2.5E-07
"2018-05-05 01:05:00",55718,"CKVY",12.78,40.18,39.54,40.24,38.14,78.45,83.1,78.45,0.662,34,34.38,33.45,3.4,3.199,192.9,11.09,4.822,0,13.06,-0.004200633,-0.00553308,2.5E-07
"2018-05-05 01:10:00",55719,"CKVY",12.78,37.53,38.5,40.24,37.46,84,84,77.45,0.639,33.11,34.06,32.61,3.614,3.547,220.1,6.289,5.261,0,13.07,-0.004200633,-0.00553308,2.5E-07
"2018-05-05 01:15:00",55720,"CKVY",12.77,37.9,37.64,37.96,37.46,79.93,84.8,79.93,0.618,32.77,33.57,32.15,3.629,3.568,235.4,5.748,4.603,0,13.07,-0.002178589,-0.002412739,2.5E-07
"2018-05-05 01:20:00",55721,"CKVY",12.77,38.09,37.62,38.09,37.22,81.9,82.1,79.35,0.638,32.3,33.07,31.78,3.356,3.546,279.7,17.57,3.507,0,13.06,-0.002178589,-0.002412739,2.5E-07
"2018-05-05 01:25:00",55722,"CKVY",12.77,38.83,38.2,38.83,37.78,79.49,82,79.49,0.637,32.77,33.15,32.32,3.187,3.235,259.2,10.89,5.261,0,13.06,-0.002178589,-0.002412739,2.5E-07
"2018-05-05 01:30:00",55723,"CKVY",12.76,39.08,38.92,39.14,38.65,78.29,79.53,78.22,0.633,32.95,33.22,32.58,3.285,3.217,278.7,10.22,4.603,0,13.07,-0.002163201,-0.002395691,2.5E-07
"2018-05-05 01:35:00",55724,"CKVY",12.76,38.71,38.85,39.2,38.65,80.4,80.4,77.98,0.641,32.94,33.26,32.61,3.348,3.373,319.6,18.62,4.603,0,13.07,-0.002163201,-0.002395691,2.5E-07
"2018-05-05 01:40:00",55725,"CKVY",12.76,38.89,38.68,38.96,38.46,80.4,81,80.1,0.646,33.23,33.47,33.01,2.38,2.955,292.6,59.35,1.754,0,13.07,-0.002163201,-0.002395691,2.5E-07
"2018-05-05 01:45:00",55726,"CKVY",12.76,39.64,39.44,39.82,38.89,77.36,80.4,76.95,0.64,33.27,33.54,32.9,1.254,1.807,1.373,44.83,2.411,0,13.07,-0.002734591,-0.003214385,2.5E-07
"2018-05-05 01:50:00",55727,"CKVY",12.75,38.46,38.95,39.82,38.34,78.33,79.9,76.75,0.619,32.72,33.26,32.22,1.466,1.305,132.1,23.39,4.384,0,13.07,-0.002734591,-0.003214385,2.5E-07
"2018-05-05 01:55:00",55728,"CKVY",12.74,38.59,38.82,39.33,38.09,77.16,79.18,76.06,0.612,32.39,32.71,31.93,2.831,2.036,196.1,14.06,6.576,0,13.07,-0.002734591,-0.003214385,2.5E-07
"2018-05-05 02:00:00",55729,"CKVY",12.74,36.36,37.31,38.65,36.24,85.4,85.4,77.16,0.621,32.15,32.42,31.93,4.5,3.721,213,8.38,7.453,0,13.07,-0.003078403,-0.003740289,2.5E-07
"2018-05-05 02:05:00",55730,"CKVY",12.74,35.68,35.98,36.3,35.68,87.8,87.9,85.5,0.622,32.39,32.61,31.93,4.591,4.582,244.2,9.35,5.261,0,13.07,-0.003078403,-0.003740289,2.5E-07
"2018-05-05 02:10:00",55731,"CKVY",12.73,35.31,35.41,35.81,35.25,89.7,89.9,87.9,0.625,32.54,32.75,32.35,3.802,4.278,275.9,15.48,3.288,0,13.07,-0.003078403,-0.003740289,2.5E-07
"2018-05-05 02:15:00",55732,"CKVY",12.73,35.87,35.52,35.87,35.25,87.9,89.9,87.8,0.626,32.62,32.86,32.39,2.501,3.133,269.5,14.33,2.192,0,13.07,-0.002353333,-0.002651313,2.5E-07
"2018-05-05 02:20:00",55733,"CKVY",12.73,35.93,35.9,36.11,35.68,87,87.9,86.5,0.622,32.46,32.83,32.15,1.477,1.985,242.2,44.58,2.411,0,13.07,-0.002353333,-0.002651313,2.5E-07
"2018-05-05 02:25:00",55734,"CKVY",12.72,36.98,36.42,37.04,35.81,86.5,87.9,86.5,0.644,32.99,33.45,32.34,1.419,1.374,332.8,8.47,3.507,0,13.07,-0.002353333,-0.002651313,2.5E-07
"2018-05-05 02:30:00",55735,"CKVY",12.72,38.15,37.55,38.22,36.86,83.4,86.5,83.4,0.651,33.48,33.74,32.99,2.06,1.762,323.4,12.63,5.699,0,13.07,-0.004164985,-0.005466719,2.5E-07
"2018-05-05 02:35:00",55736,"CKVY",12.72,38.47,38.48,38.59,38.15,82.2,83.4,82,0.65,33.58,33.73,33.31,2.159,2.156,271.3,36.07,3.288,0,13.07,-0.004164985,-0.005466719,2.5E-07
"2018-05-05 02:40:00",55737,"CKVY",12.72,35.93,37.23,38.59,35.87,86.8,86.8,80.2,0.62,32.49,33.67,31.85,2.054,2.138,183.6,41.39,3.507,0,13.07,-0.004164985,-0.005466719,2.5E-07
"2018-05-05 02:45:00",55738,"CKVY",12.72,34.63,35.35,36.12,34.57,89.2,89.2,86,0.606,32.05,32.85,31.53,1.145,1.561,128.5,29.57,1.754,0,13.07,-0.003787466,-0.004845815,2.5E-07
"2018-05-05 02:50:00",55739,"CKVY",12.71,34.51,34.39,34.7,34.08,92.5,92.5,89.2,0.625,31.99,32.63,31.63,1.183,1.122,212,46.69,2.192,0,13.07,-0.003787466,-0.004845815,2.5E-07
"2018-05-05 02:55:00",55740,"CKVY",12.71,36.49,35.82,36.61,34.51,87.4,92.9,87.4,0.638,33.24,33.6,32.55,1.444,1.324,339.5,17.15,4.165,0,13.07,-0.003787466,-0.004845815,2.5E-07
"2018-05-05 03:00:00",55741,"CKVY",12.71,34.51,35.53,36.61,34.38,88.1,88.1,85.1,0.595,31.99,33.2,31.14,1.72,1.576,304.4,25.98,2.192,0,13.07,-0.00459396,-0.006242245,2.5E-07
"2018-05-05 03:05:00",55742,"CKVY",12.69,34.82,34.72,34.88,34.45,87.5,89.3,87.5,0.599,31.73,31.92,31.35,1.655,1.572,251.9,22.56,3.288,0,13.07,-0.00459396,-0.006242245,2.5E-07
"2018-05-05 03:10:00",55743,"CKVY",12.68,35.38,35.21,35.62,34.76,84.8,87.5,84.8,0.593,31.63,31.98,31.26,1.953,1.897,159.3,25.89,5.699,0,13.07,-0.00459396,-0.006242245,2.5E-07
"2018-05-05 03:15:00",55744,"CKVY",12.7,37.6,36.57,37.66,35.19,81.4,87.9,81.4,0.622,32.49,33.38,30.95,2.908,2.267,193.2,27.24,8.77,0,13.07,-0.003865649,-0.004979324,2.5E-07
"2018-05-05 03:20:00",55745,"CKVY",12.69,37.79,38.12,38.72,37.48,80.4,81.4,77.99,0.619,32.35,32.56,32.12,4.87,4.03,197.9,9.37,10.08,0,13.07,-0.003865649,-0.004979324,2.5E-07
"2018-05-05 03:25:00",55746,"CKVY",12.69,38.29,37.89,38.29,37.54,81.7,83.1,80.4,0.641,32.96,33.22,32.28,5.704,5.211,194.4,8.29,7.891,0,13.07,-0.003865649,-0.004979324,2.5E-07
"2018-05-05 03:30:00",55747,"CKVY",12.69,37.36,37.84,38.54,37.05,83.4,83.7,80.4,0.631,32.81,33.36,32.49,5.549,5.883,175,10.08,6.576,0,13.07,-0.001016236,-0.0008777324,2.5E-07
"2018-05-05 03:35:00",55748,"CKVY",12.69,36.75,37.52,38.04,36.75,82.8,83.4,80.8,0.611,32.59,32.95,32.02,4.403,4.875,135.9,17.14,5.48,0,13.08,-0.001016236,-0.0008777324,2.5E-07
"2018-05-05 03:40:00",55749,"CKVY",12.67,34.64,35.55,36.75,34.64,86.7,87.3,82.7,0.589,31.79,32.29,31.05,3.904,4.131,95.5,8.4,5.48,0,13.08,-0.001016236,-0.0008777324,2.5E-07
"2018-05-05 03:45:00",55750,"CKVY",12.67,33.47,33.97,34.64,33.29,89.6,89.6,86.7,0.581,30.79,31.23,30.25,4.07,3.891,88.9,5.998,5.699,0,13.07,-0.001861791,-0.001993498,2.5E-07
"2018-05-05 03:50:00",55751,"CKVY",12.67,33.78,33.48,33.84,33.29,90,90.5,89.4,0.591,30.85,31.29,30.52,4.749,4.4,102.4,5.458,6.576,0,13.08,-0.001861791,-0.001993498,2.5E-07
"2018-05-05 03:55:00",55752,"CKVY",12.67,34.16,33.79,34.22,33.47,89.4,90.4,89.4,0.595,31.16,31.48,30.87,5.31,5.005,103.7,6.389,7.672,0,13.07,-0.001861791,-0.001993498,2.5E-07
"2018-05-05 04:00:00",55753,"CKVY",12.66,35.15,34.81,35.15,34.16,86.1,89.4,86.1,0.597,31.48,31.72,31.28,5.803,5.622,106.4,4.873,7.453,0,13.07,-0.00184702,-0.001976884,2.5E-07
"2018-05-05 04:05:00",55754,"CKVY",12.66,35.95,35.24,36.02,34.9,85.6,86.8,85.6,0.612,31.51,32.13,31.08,6.003,5.891,102.1,8.72,8.33,0,13.07,-0.00184702,-0.001976884,2.5E-07
"2018-05-05 04:10:00",55755,"CKVY",12.67,35.65,36.76,37.56,35.65,80.7,85.6,79.42,0.57,31.63,32.5,30.31,5.545,6.077,50.28,68.65,11.18,0,13.07,-0.00184702,-0.001976884,2.5E-07
"2018-05-05 04:15:00",55756,"CKVY",12.66,36.08,35.28,36.26,34.29,81.9,86.3,80.6,0.589,30.94,31.76,29.7,4.369,4.988,264.5,14.07,4.603,0,13.08,-0.0009817211,-0.0008646079,2.5E-07
"2018-05-05 04:20:00",55757,"CKVY",12.66,33.85,34.96,36.14,33.85,85.5,86.9,81.7,0.563,30.47,31.41,29.43,3.649,4.021,286,7.617,5.042,0,13.08,-0.0009817211,-0.0008646079,2.5E-07
"2018-05-05 04:25:00",55758,"CKVY",12.65,34.97,34.36,35.09,33.67,84.9,88.2,84.9,0.584,30.78,31.47,29.91,3.867,3.444,266.1,11.27,6.357,0,13.08,-0.0009817211,-0.0008646079,2.5E-07
"2018-05-05 04:30:00",55759,"CKVY",12.65,36.14,34.93,36.2,33.73,82.6,88.7,82.6,0.595,30.99,32.15,29.79,4.92,4.325,255.2,5.372,6.357,0,13.08,-0.002040336,-0.002241554,2.5E-07
"2018-05-05 04:35:00",55760,"CKVY",12.65,34.66,35.23,36.14,34.6,83,84.4,82,0.564,30.6,31.35,29.9,5.319,5.191,275.5,9.65,6.357,0,13.08,-0.002040336,-0.002241554,2.5E-07
"2018-05-05 04:40:00",55761,"CKVY",12.65,34.53,35.28,35.89,34.47,81.3,84.7,79.97,0.55,30.37,31.12,29.32,4.901,5.245,268.5,8.55,5.699,0,13.08,-0.002040336,-0.002241554,2.5E-07
"2018-05-05 04:45:00",55762,"CKVY",12.65,34.04,34.17,34.53,33.61,83.7,85.5,81.4,0.555,29.76,30.38,28.8,4.054,4.497,258.4,8.69,4.822,0,13.08,-0.001200628,-0.001139841,2.5E-07
"2018-05-05 04:50:00",55763,"CKVY",12.64,34.41,33.98,34.47,33.61,84.8,85.8,83.6,0.571,29.94,30.5,29.41,3.362,3.682,276.2,20.98,3.726,0,13.08,-0.001200628,-0.001139841,2.5E-07
"2018-05-05 04:55:00",55764,"CKVY",12.64,34.72,34.32,34.72,33.98,84.9,85.5,84,0.579,30.21,30.69,29.84,2.761,2.95,285.4,15.89,3.288,0,13.08,-0.001200628,-0.001139841,2.5E-07
"2018-05-05 05:00:00",55765,"CKVY",12.64,34.22,34.41,34.84,34.04,85.1,85.4,82.5,0.568,30.03,30.69,29.47,2.946,2.81,239.7,7.728,4.384,0,13.08,-0.002508889,-0.002906205,7.979519E-05
"2018-05-05 05:05:00",55766,"CKVY",12.63,33.55,34.03,34.41,33.42,84.9,86.2,84.6,0.552,30.09,30.58,29.36,2.465,2.832,219.5,5.868,3.946,0,13.08,-0.002508889,-0.002906205,7.979519E-05
"2018-05-05 05:10:00",55767,"CKVY",12.64,33.67,33.48,33.73,33.24,89.1,89.1,84.9,0.582,30.08,30.84,29.43,1.794,2.135,194.6,91,1.096,0,13.08,-0.002508889,-0.002906205,7.979519E-05
"2018-05-05 05:15:00",55768,"CKVY",12.64,33.79,33.82,33.92,33.61,90.7,90.8,89.1,0.596,31.26,31.5,30.75,0.655,1.215,162.6,19.97,1.315,0,13.08,-0.003625098,-0.004606033,0.00335115
"2018-05-05 05:20:00",55769,"CKVY",12.63,34.04,33.98,34.29,33.73,91.4,92.3,90.7,0.606,31.76,32.25,31.31,0.317,0.337,218.5,28.69,1.754,0,13.08,-0.003625098,-0.004606033,0.00335115
"2018-05-05 05:25:00",55770,"CKVY",12.63,33.68,33.85,34.04,33.55,92,92,91.2,0.601,31.65,31.79,31.45,0.285,0.313,253.5,50.36,1.096,0,13.08,-0.003625098,-0.004606033,0.00335115
"2018-05-05 05:30:00",55771,"CKVY",12.63,33.8,33.77,33.98,33.55,92.3,92.6,91.9,0.606,31.75,32.06,31.49,0.594,0.465,52.79,12.92,1.754,0,13.08,0.0002872561,0.0004085886,0.01146481
"2018-05-05 05:35:00",55772,"CKVY",12.63,33.87,33.81,33.99,33.68,93,93.1,92.3,0.612,31.93,32.2,31.71,0.443,0.539,109,30.14,0.658,0,13.08,0.0002872561,0.0004085886,0.01146481
"2018-05-05 05:40:00",55773,"CKVY",12.63,33.8,33.59,33.93,33.37,92.7,93,92.5,0.609,31.7,32.1,31.45,0.706,0.549,186.3,17.84,1.973,0,13.07,0.0002872561,0.0004085886,0.01146481
"2018-05-05 05:45:00",55774,"CKVY",12.63,33.43,33.66,33.93,33.31,92.2,92.7,90.5,0.597,31.45,32.02,30.89,1.049,0.819,217.6,10.67,3.288,0,13.08,0.0003669246,0.0005507728,0.02720204
"2018-05-05 05:50:00",55775,"CKVY",12.63,32.2,32.72,33.56,32.14,91.7,93.4,91.7,0.565,30.8,31.56,30.03,2.02,1.547,224.8,2.88,3.507,0,13.08,0.0003669246,0.0005507728,0.02720204
"2018-05-05 05:55:00",55776,"CKVY",12.62,30.9,31.35,32.2,30.71,92,92,91,0.537,29.13,30.04,28.59,1.882,2.054,219.1,16.74,2.63,0.007829842,13.08,0.0003669246,0.0005507728,0.02720204
"2018-05-05 06:00:00",55777,"CKVY",12.63,31.89,31.44,31.95,30.78,92.3,94,91.9,0.561,29.65,30.22,28.76,1.674,1.838,263.8,9.96,2.411,0.08833687,13.08,0.0007321594,0.001190267,0.05724816
"2018-05-05 06:05:00",55778,"CKVY",12.62,33.06,32.41,33.31,31.77,89.9,92.4,89.9,0.573,30.34,31.16,29.73,1.451,1.529,266.4,40.76,4.822,0.2875379,13.08,0.0007321594,0.001190267,0.05724816
"2018-05-05 06:10:00",55779,"CKVY",12.62,32.2,32.32,33.19,32.07,90.1,90.3,87.8,0.555,29.57,30.56,29.04,1.594,1.545,74.11,50.35,3.288,0.6920614,13.08,0.0007321594,0.001190267,0.05724816
"2018-05-05 06:15:00",55780,"CKVY",12.62,32.45,32.27,32.51,32.01,91.9,91.9,90.1,0.571,29.99,30.43,29.54,1.567,1.499,143.3,13.81,2.411,1.492301,13.08,0.0009747941,0.001459321,0.09573638
"2018-05-05 06:20:00",55781,"CKVY",12.62,33.19,32.79,33.19,32.38,92.7,92.7,91,0.594,30.71,31.29,30.19,1.498,1.543,171.3,26.35,2.63,3.743063,13.08,0.0009747941,0.001459321,0.09573638
"2018-05-05 06:25:00",55782,"CKVY",12.63,32.01,32.89,33.43,31.95,91.5,92.7,91.1,0.559,30.71,31.52,29.75,2.567,1.895,229.7,5.466,5.48,7.059628,13.08,0.0009747941,0.001459321,0.09573638
"2018-05-05 06:30:00",55783,"CKVY",12.63,30.22,30.82,32.07,30.22,94.2,94.2,91.5,0.535,28.89,29.89,28.54,3.092,2.915,260.3,22.42,5.699,10.46508,13.08,0.002071383,0.002699552,0.1379049
"2018-05-05 06:35:00",55784,"CKVY",12.63,30.59,30.72,31.09,30.16,93.5,95.6,93.5,0.539,29.36,29.92,28.71,3.746,3.462,243.2,10.11,6.357,12.74865,13.08,0.002071383,0.002699552,0.1379049
"2018-05-05 06:40:00",55785,"CKVY",12.64,31.52,30.88,31.58,30.34,94.2,94.8,93.3,0.564,29.41,30.14,28.67,3.682,3.764,208.9,6.501,5.261,14.905,13.08,0.002071383,0.002699552,0.1379049
"2018-05-05 06:45:00",55786,"CKVY",12.66,32.57,32.36,32.88,31.46,92.3,94.5,91.7,0.577,30.55,31.35,29.96,3.941,3.802,175.6,15.97,4.603,18.53205,13.08,0.003181452,0.003971531,0.1823298
"2018-05-05 06:50:00",55787,"CKVY",12.66,33.5,33.01,33.56,32.38,91.6,93,91.6,0.594,31.07,31.41,30.42,3.451,3.709,183,7.157,3.946,31.98674,13.08,0.003181452,0.003971531,0.1823298
"2018-05-05 06:55:00",55788,"CKVY",12.69,34.05,33.92,34.3,33.44,88.4,91.7,88.4,0.586,31.35,31.69,30.96,2.527,3.012,136.8,47.82,2.411,51.55157,13.08,0.003181452,0.003971531,0.1823298
"2018-05-05 07:00:00",55789,"CKVY",12.7,34.18,34.13,34.3,33.99,89,89.4,88.2,0.593,31.22,31.51,30.93,1.895,2.199,82.7,16.54,2.85,73.52962,13.08,0.008771474,0.01013947,0.2273113
"2018-05-05 07:05:00",55790,"CKVY",12.72,34.55,34.35,34.55,33.93,89.9,89.9,89,0.608,31.59,31.89,31.09,1.951,1.815,39.82,5.636,3.946,89.90297,13.09,0.008771474,0.01013947,0.2273113
"2018-05-05 07:10:00",55791,"CKVY",12.73,35.79,35.03,35.79,34.43,87.1,89.9,86.9,0.619,32.04,32.32,31.76,2.713,2.343,39.4,5.696,4.822,103.8683,13.09,0.008771474,0.01013947,0.2273113
"2018-05-05 07:15:00",55792,"CKVY",12.76,36.78,36.26,36.78,35.73,84.1,87,83.8,0.622,32.24,32.56,31.93,2.718,2.781,46.25,14.1,3.069,115.8632,13.09,0.01217522,0.01382686,0.2729667
"2018-05-05 07:20:00",55793,"CKVY",12.77,37.34,37.05,37.4,36.59,82.3,84.2,82.1,0.621,32.38,32.57,32.18,1.802,2.322,75.2,0.034,0,110.1481,13.09,0.01217522,0.01382686,0.2729667
"2018-05-05 07:25:00",55794,"CKVY",12.8,37.09,37.42,37.77,36.96,85,85.1,81.5,0.636,32.66,33.09,32.28,1.052,1.288,126.1,46.57,2.85,111.4975,13.1,0.01217522,0.01382686,0.2729667
"2018-05-05 07:30:00",55795,"CKVY",12.85,37.58,37.19,37.58,36.84,85.2,87.2,84.9,0.65,33.36,33.77,32.81,0.913,0.947,171.4,3.581,2.85,123.6775,13.1,0.01499373,0.0167878,0.3185624
"2018-05-05 07:35:00",55796,"CKVY",12.91,37.58,37.65,37.82,37.51,84.4,85.5,83.2,0.644,33.32,33.82,32.89,1.376,1.124,215.4,15.01,1.973,147.503,13.1,0.01499373,0.0167878,0.3185624
"2018-05-05 07:40:00",55797,"CKVY",12.96,37.39,37.51,37.76,37.33,86.3,87,84.2,0.653,33.62,34.09,33.08,1.935,1.701,248.4,7.915,4.165,165.9838,13.1,0.01499373,0.0167878,0.3185624
"2018-05-05 07:45:00",55798,"CKVY",13,38.01,37.55,38.07,37.14,82.1,87.2,81.1,0.637,33.22,33.97,32.5,2.761,2.338,250.8,7.305,4.822,175.1818,13.1,0.01993873,0.02210424,0.3639151
"2018-05-05 07:50:00",55799,"CKVY",13.06,39.74,38.94,39.74,38.01,80.2,84.1,80.2,0.666,33.91,34.54,33.08,3.439,3.148,246.5,9.7,4.603,194.4669,13.11,0.01993873,0.02210424,0.3639151
"2018-05-05 07:55:00",55800,"CKVY",13.08,40.3,40.06,40.36,39.62,79.46,80.7,79.09,0.674,34.38,34.85,33.86,3.224,3.401,278.5,26.07,4.384,214.338,13.11,0.01993873,0.02210424,0.3639151
"2018-05-05 08:00:00",55801,"CKVY",13.09,41.28,40.61,41.28,40.23,74.73,79.81,73.49,0.659,33.72,34.63,32.94,2.451,2.915,318.2,66.84,3.946,236.6058,13.11,0.02723094,0.03109813,0.4085554
"2018-05-05 08:05:00",55802,"CKVY",13.11,40.91,41.01,41.59,40.73,75.17,77.03,73.87,0.653,33.75,34.66,33.28,2.077,2.298,18.78,24.47,4.384,256.5934,13.11,0.02723094,0.03109813,0.4085554
"2018-05-05 08:10:00",55803,"CKVY",13.2,41.53,41.4,41.72,40.91,75.38,75.62,72.53,0.671,33.79,34.38,33.22,1.954,1.958,25.91,33.74,3.507,277.1131,13.12,0.02723094,0.03109813,0.4085554
"2018-05-05 08:15:00",55804,"CKVY",13.3,41.84,41.33,41.96,40.85,73.49,75.45,72.18,0.662,33.5,34.48,32.74,1.855,1.869,6.757,30.97,3.069,286.8195,13.12,0.03357268,0.03760117,0.4529022
"2018-05-05 08:20:00",55805,"CKVY",13.43,43,42.48,43,41.71,72.38,73.59,70.39,0.682,33.99,34.74,33.47,1.474,1.61,37.15,22.27,1.973,304.1701,13.12,0.03357268,0.03760117,0.4529022
"2018-05-05 08:25:00",55806,"CKVY",13.64,43.93,43.37,44.05,42.82,70.49,73,69.94,0.688,34.86,35.67,34.23,1.296,1.46,73.74,41.34,3.288,326.9237,13.12,0.03357268,0.03760117,0.4529022
"2018-05-05 08:30:00",55807,"CKVY",13.91,44.55,44.33,44.67,43.93,69.97,71.59,68.12,0.699,34.98,35.83,34.47,1.228,1.189,83.1,29.54,2.192,353.593,13.12,0.04323845,0.0476229,0.495138
"2018-05-05 08:35:00",55808,"CKVY",13.82,44.11,44.2,44.61,43.93,70.18,74.27,69.22,0.69,35.37,36.75,34.58,1.5,1.392,120.7,13.06,3.507,369.8507,13.12,0.04323845,0.0476229,0.495138
"2018-05-05 08:40:00",55809,"CKVY",13.76,44.78,44.67,45.16,44.05,68.32,72.58,67.98,0.689,35.49,36.78,34.76,1.481,1.484,79.39,19.38,3.288,365.4279,13.13,0.04323845,0.0476229,0.495138
"2018-05-05 08:45:00",55810,"CKVY",13.71,45.39,45.62,46.26,44.78,67.18,71.41,65.81,0.693,35.65,37.42,34.76,1.528,1.449,82.4,36.01,3.288,357.36,13.13,0.04371518,0.04827471,0.5358903
"2018-05-05 08:50:00",55811,"CKVY",13.67,46.38,45.91,46.44,45.27,66.21,69.68,65.56,0.709,35.71,36.61,34.97,1.298,1.378,110.7,22.54,3.946,348.8473,13.13,0.04371518,0.04827471,0.5358903
"2018-05-05 08:55:00",55812,"CKVY",13.65,46.25,46.36,46.62,46.13,65.22,68.92,63.98,0.695,35.71,36.93,34.75,1.668,1.479,136.9,11.98,4.822,364.6814,13.13,0.04371518,0.04827471,0.5358903
"2018-05-05 09:00:00",55813,"CKVY",13.62,46.87,46.91,47.36,46.31,64.53,70.02,63.67,0.704,36.16,37.64,35.05,2.257,2.006,121.9,20.24,6.138,398.4981,13.13,0.05257441,0.05815441,0.5753881
"2018-05-05 09:05:00",55814,"CKVY",13.61,48.22,47.32,48.22,46.49,63.33,70.23,61.06,0.727,35.89,37.85,34.75,2.607,2.493,143.6,28.57,4.384,425.9124,13.13,0.05257441,0.05815441,0.5753881
"2018-05-05 09:10:00",55815,"CKVY",13.61,47.42,47.55,48.22,47.24,63.29,65.69,60.13,0.705,35.45,36.83,34.62,2.53,2.615,118.4,12.89,4.384,449.5771,13.13,0.05257441,0.05815441,0.5753881
"2018-05-05 09:15:00",55816,"CKVY",13.6,48.84,48.54,49.15,47.36,63.97,67.1,63.26,0.752,37.27,38.43,35.52,2.101,2.256,93.2,31.53,4.822,461.6621,13.13,0.06109834,0.06852616,0.613011
"2018-05-05 09:20:00",55817,"CKVY",13.6,49.51,49.22,49.51,48.59,63.87,67.13,62.46,0.769,37.77,38.9,36.49,2.042,2.026,127.7,30.75,5.699,489.5755,13.13,0.06109834,0.06852616,0.613011
"2018-05-05 09:25:00",55818,"CKVY",13.6,49.57,49.41,49.82,48.95,62.49,67.06,61.46,0.754,37.51,39.28,36.63,2.087,2.091,149.8,27.19,5.261,518.5328,13.14,0.06109834,0.06852616,0.613011
"2018-05-05 09:30:00",55819,"CKVY",13.6,50.05,50.18,50.67,49.5,62.38,66.5,61.49,0.767,38.36,39.83,37.32,2.313,2.227,138,23.68,4.822,538.9446,13.14,0.07157581,0.07935846,0.6472436
"2018-05-05 09:35:00",55820,"CKVY",13.6,50.11,49.94,50.3,49.56,61.56,65.64,60.74,0.759,37.65,39.14,36.81,2.52,2.389,146,22.74,4.603,529.8319,13.14,0.07157581,0.07935846,0.6472436
"2018-05-05 09:40:00",55821,"CKVY",13.61,50.48,50.09,50.48,49.74,61.86,62.93,59.15,0.773,37.16,38.05,36.44,2.51,2.452,155.5,14.06,4.603,471.9225,13.14,0.07157581,0.07935846,0.6472436
"2018-05-05 09:45:00",55822,"CKVY",13.6,51.03,50.74,51.1,50.42,60.53,62.55,58.95,0.772,37.65,38.49,36.74,2.774,2.663,173.1,10.73,5.261,432.3211,13.14,0.05943337,0.06724922,0.6812723
"2018-05-05 09:50:00",55823,"CKVY",13.61,50.91,50.61,51.03,50.17,62.31,65.02,58.33,0.791,37.48,39.47,36.32,2.962,2.928,149.5,12.01,5.48,426.1011,13.14,0.05943337,0.06724922,0.6812723
"2018-05-05 09:55:00",55824,"CKVY",13.61,51.33,51.18,51.52,50.78,57.08,62.17,56.68,0.736,37.26,38.68,36.09,3.099,2.995,139.9,17.41,4.603,476.1039,13.14,0.05943337,0.06724922,0.6812723
"2018-05-05 10:00:00",55825,"CKVY",13.61,53.36,52.48,53.36,51.39,51.73,62.37,50.6,0.719,36.97,39.68,34.67,2.794,2.972,138.9,40.06,4.822,548.9862,13.14,0.07980043,0.09003724,0.7127648
"2018-05-05 10:05:00",55826,"CKVY",13.61,53.85,53.23,53.91,52.74,54.61,54.74,48.78,0.772,35.94,37.9,34.47,2.686,2.761,150.9,16.41,5.042,609.7194,13.14,0.07980043,0.09003724,0.7127648
"2018-05-05 10:10:00",55827,"CKVY",13.61,54.96,54.23,54.96,53.6,51.18,54.92,44.73,0.754,35.34,38.12,33.47,2.411,2.551,146,25.45,4.603,647.8406,13.14,0.07980043,0.09003724,0.7127648
"2018-05-05 10:15:00",55828,"CKVY",13.61,55.08,54.95,55.45,54.46,45.07,51.76,40.47,0.667,34.79,38.02,31.12,2.886,2.627,147.3,18.23,6.795,646.1929,13.14,0.0908606,0.1026335,0.7435062
"2018-05-05 10:20:00",55829,"CKVY",13.62,54.15,54.43,55.14,54.09,45.69,48.64,42.22,0.653,33.91,35.61,32.11,3.194,2.93,140.6,11.92,6.795,616.9852,13.14,0.0908606,0.1026335,0.7435062
"2018-05-05 10:25:00",55830,"CKVY",13.62,55.08,54.65,55.2,53.97,46.92,50.08,42.05,0.694,33.96,36.75,31.83,3.49,3.331,116.9,23.18,4.384,594.5515,13.14,0.0908606,0.1026335,0.7435062
"2018-05-05 10:30:00",55831,"CKVY",13.62,55.94,55.55,56,55.08,42.53,47.88,40.88,0.649,34.05,36,32.06,3.51,3.542,156.1,22.95,7.891,585.2981,13.14,0.08851063,0.1019758,0.7711012
"2018-05-05 10:35:00",55832,"CKVY",13.61,55.56,56,56.68,55.51,45.55,47.43,39.89,0.686,33.61,36.82,31.83,3.875,3.663,153,16.24,7.891,600.0834,13.14,0.08851063,0.1019758,0.7711012
"2018-05-05 10:40:00",55833,"CKVY",13.61,56.05,56.37,56.8,55.56,41.36,49.25,39.41,0.634,34.36,37.74,31.88,4.628,4.248,152.8,10.73,7.891,610.0641,13.14,0.08851063,0.1019758,0.7711012
"2018-05-05 10:45:00",55834,"CKVY",13.62,57.53,56.83,57.53,55.93,42.94,48.63,40.4,0.694,34.92,38.12,32.34,5.088,4.806,151.7,14.94,7.672,628.4711,13.14,0.09764522,0.1142281,0.7940108
"2018-05-05 10:50:00",55835,"CKVY",13.61,57.78,57.1,57.9,56.48,39.68,47.36,38.06,0.647,33.74,36.92,32.08,5.085,5.158,150.8,23.47,7.672,652.1105,13.14,0.09764522,0.1142281,0.7940108
"2018-05-05 10:55:00",55836,"CKVY",13.6,58.38,58.18,58.45,57.78,42.66,45.47,37,0.711,34.49,37.33,32.02,4.722,5.01,160.3,21.49,7.234,674.291,13.14,0.09764522,0.1142281,0.7940108
"2018-05-05 11:00:00",55837,"CKVY",13.61,58.56,58.67,59.12,58.26,41.63,46.12,36.55,0.698,34.76,37.83,32.16,4.582,4.687,154.1,18.93,7.014,691.4073,13.14,0.1084765,0.1280181,0.8143143
"2018-05-05 11:05:00",55838,"CKVY",13.61,59.18,59.24,60.42,58.44,35.52,45.6,35.39,0.609,34.55,38.82,31.89,4.484,4.509,157.4,14.18,7.014,712.7832,13.14,0.1084765,0.1280181,0.8143143
"2018-05-05 11:10:00",55839,"CKVY",13.61,58.93,58.9,59.37,58.44,39.71,40.46,33.12,0.675,32.48,35.19,30.01,4.894,4.596,147.7,14.77,7.453,750.7108,13.14,0.1084765,0.1280181,0.8143143
"2018-05-05 11:15:00",55840,"CKVY",13.61,59.92,59.72,60.23,58.93,38.88,42.93,31.89,0.685,33.11,37.08,29.82,5.131,4.992,154.3,12.32,8.33,785.5681,13.14,0.1238673,0.144776,0.832665
"2018-05-05 11:20:00",55841,"CKVY",13.6,60.29,60.41,60.72,59.92,35.86,40.15,30.79,0.64,32.99,35.94,29.5,5.699,5.426,163.1,10.29,8.99,802.9593,13.14,0.1238673,0.144776,0.832665
"2018-05-05 11:25:00",55842,"CKVY",13.6,60.97,60.55,60.97,60.23,41.56,41.66,31.34,0.76,33.16,37.54,29.99,6.063,5.89,165.6,8.95,8.99,772.2289,13.14,0.1238673,0.144776,0.832665
"2018-05-05 11:30:00",55843,"CKVY",13.6,61.46,61.42,61.76,60.97,34.46,41.52,31.68,0.641,33.96,37.54,31.11,6.253,6.246,163.7,12.51,9.21,739.2383,13.14,0.1191839,0.1433323,0.8469071
"2018-05-05 11:35:00",55844,"CKVY",13.59,62,61.75,62.31,61.21,34.01,43.44,34.01,0.645,35.21,39.49,33.07,5.915,6.007,155.9,8.75,8.77,729.2654,13.14,0.1191839,0.1433323,0.8469071
"2018-05-05 11:40:00",55845,"CKVY",13.59,62.74,62.29,62.74,61.69,37.78,41.07,32.46,0.735,34.84,38.43,32.57,6.108,5.965,165.9,12.8,9.21,765.0662,13.14,0.1191839,0.1433323,0.8469071
"2018-05-05 11:45:00",55846,"CKVY",13.59,63.04,62.78,63.41,62.12,33.32,37.78,29.93,0.655,33.25,36.7,30.61,6.228,6.12,156.4,9.38,9.21,798.8807,13.14,0.1338839,0.1598647,0.8566837
"2018-05-05 11:50:00",55847,"CKVY",13.59,63.9,64.25,65.01,62.91,34.41,39.01,29.72,0.698,35.39,39.02,32.41,6.425,6.405,166.1,14.38,8.77,834.8072,13.14,0.1338839,0.1598647,0.8566837
"2018-05-05 11:55:00",55848,"CKVY",13.59,63.53,63.78,64.02,63.53,37.67,38.77,31.5,0.754,35.66,38.34,32.94,6.137,6.266,166.8,12.83,9.43,829.4684,13.14,0.1338839,0.1598647,0.8566837
"2018-05-05 12:00:00",55849,"CKVY",13.58,63.47,63.2,63.65,62.73,36.02,40,32.43,0.719,35.78,38.47,33.39,6.071,6.057,148.9,10.7,9.43,800.1072,13.14,0.1302614,0.1570104,0.8630599
"2018-05-05 12:05:00",55850,"CKVY",13.58,64.7,64.2,64.88,63.47,35.92,39.86,31.09,0.749,36.11,39.78,33.5,6.066,6.047,166.7,13.51,10.08,746.6462,13.14,0.1302614,0.1570104,0.8630599
"2018-05-05 12:10:00",55851,"CKVY",13.58,65.44,65.18,65.69,64.7,35.65,38.63,29.41,0.762,35.87,39.24,32.84,6.115,6.106,166.1,13.56,9.21,745.8906,13.14,0.1302614,0.1570104,0.8630599
"2018-05-05 12:15:00",55852,"CKVY",13.58,65.87,65.51,65.93,65.13,31.67,38.42,27.69,0.688,35.78,39.44,31.14,6.299,6.24,166.6,12.31,9.43,783.4516,13.14,0.1380459,0.1656441,0.8671536
"2018-05-05 12:20:00",55853,"CKVY",13.57,65.38,65.64,66.3,65.13,29.58,36.98,26.53,0.631,33.9,38.89,30.55,6.607,6.551,176,10.68,11.84,840.0449,13.14,0.1380459,0.1656441,0.8671536
"2018-05-05 12:25:00",55854,"CKVY",13.57,66.49,66.04,66.55,65.32,28.24,33.66,26.12,0.627,33.5,36.5,30.48,6.207,6.424,172.9,15.36,7.891,880.6878,13.14,0.1380459,0.1656441,0.8671536
"2018-05-05 12:30:00",55855,"CKVY",13.56,66.43,66.21,66.61,65.81,28.35,31.6,24.75,0.627,31.41,35.07,28.88,5.642,5.958,184.9,17.86,8.33,892.2466,13.14,0.1532383,0.1839757,0.8718843
"2018-05-05 12:35:00",55856,"CKVY",13.56,65.01,66.37,67.11,64.88,29.24,34.04,25.23,0.616,33.45,37.86,29.74,5.145,5.323,155,24.08,9.21,913.775,13.14,0.1532383,0.1839757,0.8718843
"2018-05-05 12:40:00",55857,"CKVY",13.56,65.68,65.3,65.75,64.88,32.9,35.95,26.94,0.71,33.87,37.93,30.46,4.993,5.16,105.3,29.19,7.014,905.3884,13.14,0.1532383,0.1839757,0.8718843
"2018-05-05 12:45:00",55858,"CKVY",13.56,65.05,65.62,66.17,64.87,30.09,33.18,25.88,0.635,31.53,36.13,29.39,4.303,4.636,61.51,93.7,5.261,874.6403,13.14,0.1438419,0.1702877,0.8697825
"2018-05-05 12:50:00",55859,"CKVY",13.55,66.15,65.41,66.15,64.87,30.29,34.13,27.45,0.664,33.11,36.18,30.74,3.47,3.974,10.17,25.49,7.014,822.5115,13.14,0.1438419,0.1702877,0.8697825
"2018-05-05 12:55:00",55860,"CKVY",13.55,66.58,66.23,66.58,65.84,35.29,35.29,26.93,0.785,34.21,38.32,31.32,2.886,3.18,84.1,25.87,5.48,797.1224,13.14,0.1438419,0.1702877,0.8697825
"2018-05-05 13:00:00",55861,"CKVY",13.55,66.02,66.35,66.95,65.84,32.24,37.01,27.55,0.704,34.97,39.65,31.45,3.159,3.079,94.4,18.54,6.357,791.2473,13.14,0.1314732,0.1520156,0.8630596
"2018-05-05 13:05:00",55862,"CKVY",13.54,66.58,66.21,67.07,65.47,29.6,38.38,27.27,0.659,34.24,40.08,30.99,2.944,2.987,70.63,31.52,6.357,768.9866,13.14,0.1314732,0.1520156,0.8630596
"2018-05-05 13:10:00",55863,"CKVY",13.54,66.08,66.39,67.13,65.9,27.69,35.7,26.38,0.606,33.78,38.95,30.61,2.997,2.878,65.34,66.29,6.138,756.8325,13.14,0.1314732,0.1520156,0.8630596
"2018-05-05 13:15:00",55864,"CKVY",13.54,67.32,66.75,67.38,66.08,26.73,34.09,26.73,0.61,33.49,37.66,31.4,2.664,2.825,166.7,18.6,4.822,781.0783,13.14,0.1344595,0.1537324,0.8547033
"2018-05-05 13:20:00",55865,"CKVY",13.53,67.81,67.97,68.49,67.25,26.83,35.16,26.45,0.623,35.12,39.75,31.66,2.579,2.546,141.3,74.61,4.822,818.4044,13.14,0.1344595,0.1537324,0.8547033
"2018-05-05 13:25:00",55866,"CKVY",13.53,67.25,67.22,67.87,66.95,33.92,35.57,25.94,0.773,34.26,39.23,31.5,2.451,2.528,67.46,51.87,5.042,877.1304,13.14,0.1344595,0.1537324,0.8547033
"2018-05-05 13:30:00",55867,"CKVY",13.53,67.69,67.35,67.81,66.82,31.32,36.39,26.59,0.724,35.67,39.92,31.53,3.017,2.669,34.04,35.09,9.43,896.1222,13.14,0.1518479,0.1712847,0.8414619
"2018-05-05 13:35:00",55868,"CKVY",13.53,66.88,67.12,67.69,66.58,29.06,36.49,26.9,0.653,34.28,40,31.6,4.209,3.709,46.75,17.58,11.62,931.8339,13.14,0.1518479,0.1712847,0.8414619
"2018-05-05 13:40:00",55869,"CKVY",13.52,67.81,67.42,67.93,66.76,29.5,34.71,26.35,0.685,34.5,38.82,31.68,4.684,4.457,69.97,28.22,10.52,960.7506,13.14,0.1518479,0.1712847,0.8414619
"2018-05-05 13:45:00",55870,"CKVY",13.52,67.07,67.98,68.98,66.95,29.67,35.46,25.49,0.672,35,40.3,30.99,5.267,4.982,350.8,23.14,9.43,984.1823,13.14,0.1597846,0.1856185,0.82692
"2018-05-05 13:50:00",55871,"CKVY",13.52,66.7,67.04,67.44,66.58,28.75,31.63,25.49,0.642,33.38,36.13,30.33,5.687,5.632,304.7,13.18,11.62,893.9329,13.14,0.1597846,0.1856185,0.82692
"2018-05-05 13:55:00",55872,"CKVY",13.51,69.1,67.97,69.23,66.7,26.93,38.1,25.84,0.654,35,41.83,31.54,4.931,5.327,108.8,91.6,3.726,829.6862,13.13,0.1597846,0.1856185,0.82692
"2018-05-05 14:00:00",55873,"CKVY",13.5,67.19,67.77,69.23,66.57,29.81,35.91,25.83,0.677,33.47,41.11,30.53,3.756,4.413,17.51,39.42,7.234,786.8978,13.13,0.1347321,0.1614921,0.8094876
"2018-05-05 14:05:00",55874,"CKVY",13.5,66.87,67.12,67.74,66.62,28.02,32.99,25.94,0.63,33.55,37.36,30.64,3.219,3.414,322.7,19.82,8.99,790.761,13.13,0.1347321,0.1614921,0.8094876
"2018-05-05 14:10:00",55875,"CKVY",13.51,66.61,67.55,68.16,66.61,30.73,36.25,25.63,0.684,35.08,39.75,31.37,3.69,3.34,10.82,63.51,6.576,760.0631,13.13,0.1347321,0.1614921,0.8094876
"2018-05-05 14:15:00",55876,"CKVY",13.51,66.42,66.45,66.79,66.11,28.36,33.16,27.13,0.628,33.75,36.65,31.57,4.118,3.9,258.7,25.73,6.576,590.9895,13.13,0.1018761,0.1213395,0.7881826
"2018-05-05 14:20:00",55877,"CKVY",13.51,66.72,66.77,67.03,66.29,26.79,36.72,26.79,0.599,35.3,39.74,31.52,3.041,3.418,309.8,35.66,4.603,485.3987,13.13,0.1018761,0.1213395,0.7881826
"2018-05-05 14:25:00",55878,"CKVY",13.5,66.79,66.62,66.79,66.35,31.99,35.35,25.24,0.717,32.96,38.44,29.88,2.693,2.996,321.4,38.47,3.946,340.3111,13.13,0.1018761,0.1213395,0.7881826
"2018-05-05 14:30:00",55879,"CKVY",13.5,67.65,67.15,67.71,66.66,26.34,31.96,25,0.608,32.04,35.99,29.88,1.676,2.129,252.9,39.42,1.973,360.1166,13.13,0.07325076,0.08861709,0.7648314
"2018-05-05 14:35:00",55880,"CKVY",13.5,67.59,67.53,67.83,67.28,30.62,31.82,23.98,0.706,32.3,36.47,29.26,1.551,1.607,8.62,40.36,5.261,377.0129,13.12,0.07325076,0.08861709,0.7648314
"2018-05-05 14:40:00",55881,"CKVY",13.5,67.28,67.36,67.71,67.03,25,31.1,24.28,0.57,31.92,35.94,29.47,1.835,1.794,353.2,37.06,11.62,412.9181,13.12,0.07325076,0.08861709,0.7648314
"2018-05-05 14:45:00",55882,"CKVY",13.49,66.72,67.55,68.39,66.6,25.48,30.62,23.57,0.57,31.53,36.14,28.93,2.409,1.971,30.62,36.51,6.138,432.4742,13.12,0.07740678,0.08961359,0.7395833
"2018-05-05 14:50:00",55883,"CKVY",13.5,66.6,66.9,67.28,66.6,26.31,32.99,24.08,0.586,31.61,37.22,28.93,2.911,2.642,6.273,23.26,6.795,408.5681,13.12,0.07740678,0.08961359,0.7395833
"2018-05-05 14:55:00",55884,"CKVY",13.5,67.16,66.64,67.16,66.29,29.22,30.79,24.01,0.663,31.55,35.21,28.6,2.701,2.759,42.86,20.7,6.576,366.6999,13.12,0.07740678,0.08961359,0.7395833
"2018-05-05 15:00:00",55885,"CKVY",13.5,69.74,68.45,69.87,67.09,24.49,32.88,23.29,0.608,32.98,39.03,28.76,2.144,2.568,61.08,53.47,2.85,438.528,13.12,0.09441607,0.1108403,0.709874
"2018-05-05 15:05:00",55886,"CKVY",13.5,69,69.06,70.36,68.14,27.06,34.46,24.05,0.655,33.75,40.31,30.17,2.195,2.269,73.82,27.13,5.918,596.6602,13.12,0.09441607,0.1108403,0.709874
"2018-05-05 15:10:00",55887,"CKVY",13.5,69.37,69.64,70.11,68.94,25.96,32.75,23.5,0.636,34.24,39.09,30.23,2.937,2.33,24.73,70.05,11.4,779.5525,13.12,0.09441607,0.1108403,0.709874
"2018-05-05 15:15:00",55888,"CKVY",13.49,69.87,69.42,69.99,68.64,25.35,33.77,20.28,0.632,33.05,39.61,26.84,5.697,4.194,311.7,22.74,15.12,832.0717,13.12,0.1311078,0.1511499,0.6761813
"2018-05-05 15:20:00",55889,"CKVY",13.49,68.76,68.92,70.11,68.33,23.29,26.44,20.28,0.559,28.68,33.93,26.38,7.004,6.542,320.4,15.87,15.34,801.6891,13.12,0.1311078,0.1511499,0.6761813
"2018-05-05 15:25:00",55890,"CKVY",13.49,71.16,69.28,71.22,68.51,22.47,29.35,20,0.585,30.26,37.47,26,7.855,7.373,319.4,35.19,15.56,805.2839,13.12,0.1311078,0.1511499,0.6761813
"2018-05-05 15:30:00",55891,"CKVY",13.48,68.33,69.15,71.16,68.14,26.03,28.57,19.73,0.615,30.86,34.87,26.48,7.546,7.974,278.2,15.33,15.78,745.2912,13.12,0.1286073,0.1637598,0.6452162
"2018-05-05 15:35:00",55892,"CKVY",13.48,69.13,68.35,69.13,68.02,25.62,28.16,19.66,0.622,28.67,34.08,25.12,7.256,7.263,303.8,17.15,10.52,623.3268,13.12,0.1286073,0.1637598,0.6452162
"2018-05-05 15:40:00",55893,"CKVY",13.48,69.87,69.4,69.87,69,22.5,26.31,17.98,0.561,27.76,33.13,24.1,6.827,7.363,292.6,18.7,11.18,592.3678,13.12,0.1286073,0.1637598,0.6452162
"2018-05-05 15:45:00",55894,"CKVY",13.46,69.99,70.39,71.35,69.62,20,27.74,19.04,0.501,30.39,35.41,26.32,7.645,7.301,301.2,29.64,21.26,665.4185,13.12,0.1383326,0.174632,0.6093401
"2018-05-05 15:50:00",55895,"CKVY",13.47,69.13,69.67,70.11,69,20.35,24.49,18.5,0.494,27.74,32.08,24.82,7.841,7.759,298.9,13.78,15.34,798.6389,13.12,0.1383326,0.174632,0.6093401
"2018-05-05 15:55:00",55896,"CKVY",13.47,70.05,69.63,70.24,69,20.41,25.86,18.98,0.512,28.89,33.44,25.03,7.262,7.412,304.9,36.62,7.453,764.0677,13.12,0.1383326,0.174632,0.6093401
"2018-05-05 16:00:00",55897,"CKVY",13.47,69.74,70.13,70.55,69.56,23.26,26.99,19.35,0.577,29.97,34.72,26.2,6.734,6.719,297.7,14.08,15.34,741.9292,13.12,0.134693,0.1710548,0.5706782
"2018-05-05 16:05:00",55898,"CKVY",13.46,70.55,70.08,70.61,69.68,24.94,25.86,19.59,0.636,30.15,33.54,26.51,6.833,6.781,300.1,13.26,13.37,739.5405,13.12,0.134693,0.1710548,0.5706782
"2018-05-05 16:10:00",55899,"CKVY",13.46,70.42,70.44,70.92,69.74,23.5,29.25,18.91,0.597,32,37.28,25.7,8.46,7.465,287.9,14.78,15.56,757.2561,13.12,0.134693,0.1710548,0.5706782
"2018-05-05 16:15:00",55900,"CKVY",13.45,70.42,69.9,70.67,69.37,29.01,29.59,18.87,0.737,30,36.83,25.55,8.01,8.32,268.4,19.12,11.84,713.16,13.12,0.1299599,0.1663107,0.5286174
"2018-05-05 16:20:00",55901,"CKVY",13.45,70.11,70.12,70.48,69.81,23.5,28.94,21.54,0.59,32.58,36.64,29.03,8.8,8.33,286.8,10.81,13.81,685.9221,13.11,0.1299599,0.1663107,0.5286174
"2018-05-05 16:25:00",55902,"CKVY",13.45,69.87,70.25,70.98,69.68,21.37,26.1,17.57,0.533,29.26,34.35,24.1,7.97,8.66,291.8,26.21,10.08,694.0558,13.11,0.1299599,0.1663107,0.5286174
"2018-05-05 16:30:00",55903,"CKVY",13.45,70.92,70.25,71.22,69.62,22.4,28.57,17.71,0.578,29.39,36.62,24.03,8.14,8.1,288.4,19.72,13.81,728.4293,13.11,0.1411605,0.1809062,0.4867464
"2018-05-05 16:35:00",55904,"CKVY",13.45,70.05,70.05,70.98,69.5,23.33,25,19.04,0.585,29.57,32.97,25.9,7.45,7.941,246.9,23.59,14.47,726.016,13.11,0.1411605,0.1809062,0.4867464
"2018-05-05 16:40:00",55905,"CKVY",13.44,69.19,69.64,70.11,69,23.02,26.72,19.01,0.56,29.71,34.04,25.13,6.985,7.142,263.1,31.62,8.99,633.0253,13.11,0.1411605,0.1809062,0.4867464
"2018-05-05 16:45:00",55906,"CKVY",13.45,68.88,69.38,70.24,68.7,24.39,28.91,20.86,0.587,30.95,36.24,27.16,7.198,6.929,277.1,11.61,12.93,559.1577,13.11,0.101973,0.1359729,0.443539
"2018-05-05 16:50:00",55907,"CKVY",13.44,69.56,69.45,69.87,68.82,23.43,26.55,21.37,0.578,31.06,33.79,28.17,7.311,7.032,257.9,13.99,11.84,510.1123,13.11,0.101973,0.1359729,0.443539
"2018-05-05 16:55:00",55908,"CKVY",13.45,69,69.21,69.62,69,21.44,28.12,21.44,0.519,31.96,34.82,27.99,8.16,7.722,271,11.69,12.06,512.9727,13.11,0.101973,0.1359729,0.443539
"2018-05-05 17:00:00",55909,"CKVY",13.45,68.02,68.44,69,68.02,27.92,28.02,20.41,0.653,30.46,34.17,26.38,7.749,7.974,287.4,16.62,12.49,458.0695,13.1,0.08787291,0.1209114,0.3982841
"2018-05-05 17:05:00",55910,"CKVY",13.45,68.33,68.27,68.51,67.9,21.24,28.5,20.76,0.502,31.67,34.43,26.63,7.72,7.815,268,15.52,10.96,408.2546,13.1,0.08787291,0.1209114,0.3982841
"2018-05-05 17:10:00",55911,"CKVY",13.45,67.9,68.26,68.51,67.9,26.82,28.64,21.17,0.625,31.42,34.29,27.1,7.714,7.65,254.4,8.17,11.84,366.0783,13.1,0.08787291,0.1209114,0.3982841
"2018-05-05 17:15:00",55912,"CKVY",13.45,67.53,67.73,67.96,67.4,25.14,28.84,22.4,0.578,31.35,34.42,28.02,8.02,7.903,261.2,8.96,11.18,340.9478,13.1,0.07481474,0.1068803,0.3527261
"2018-05-05 17:20:00",55913,"CKVY",13.46,67.77,67.57,67.83,67.4,27.4,31.44,24.22,0.635,31.88,36.28,29.72,7.814,7.953,264,10.32,10.74,317.3644,13.1,0.07481474,0.1068803,0.3527261
"2018-05-05 17:25:00",55914,"CKVY",13.47,68.76,68.16,68.88,67.53,25.83,31.1,21.31,0.62,31.63,36.05,27.21,6.909,7.426,251.9,9.43,7.672,314.7365,13.1,0.07481474,0.1068803,0.3527261
"2018-05-05 17:30:00",55915,"CKVY",13.47,68.82,68.83,69,68.64,27.13,29.05,22.33,0.652,31.89,35.34,28.93,6.366,6.677,259.8,9.96,10.08,351.471,13.1,0.07672609,0.1076066,0.30667
"2018-05-05 17:35:00",55916,"CKVY",13.46,69.25,68.91,69.31,68.57,26.85,27.09,21.78,0.655,31.28,33.86,28.17,6.536,6.464,263.3,10.41,10.52,406.3635,13.1,0.07672609,0.1076066,0.30667
"2018-05-05 17:40:00",55917,"CKVY",13.47,69.25,69.19,69.44,68.82,21.61,27.13,20.17,0.527,30.12,34.11,26.69,7.264,7.044,261.8,10.76,10.74,459.0673,13.1,0.07672609,0.1076066,0.30667
"2018-05-05 17:45:00",55918,"CKVY",13.47,69.37,69.53,70.11,69.13,24.59,27.33,21.37,0.603,31.28,34.88,28.35,7.206,7.213,255.4,10.8,11.84,488.7368,13.1,0.09393328,0.1255215,0.261003
"2018-05-05 17:50:00",55919,"CKVY",13.47,67.59,68.55,69.44,67.53,23.43,30.42,20.45,0.54,31.53,36.29,26.93,7.063,6.962,266.1,10.99,12.06,457.504,13.1,0.09393328,0.1255215,0.261003
"2018-05-05 17:55:00",55920,"CKVY",13.48,66.35,66.84,67.53,66.23,27.09,29.53,21.37,0.598,31.06,34.1,26.56,6.846,6.926,274.3,20,10.52,368.5071,13.1,0.09393328,0.1255215,0.261003
"2018-05-05 18:00:00",55921,"CKVY",13.46,65.74,65.84,66.42,65.49,27.88,28.57,26.13,0.603,31.4,32.43,30.12,7.044,7.002,278.5,8.27,11.18,259.0436,13.09,0.05166781,0.07932322,0.2149309
"2018-05-05 18:05:00",55922,"CKVY",13.48,65.68,65.48,65.8,65.06,30.45,32.61,26.65,0.657,33.11,35.15,30.55,6.316,6.786,268.6,9.48,6.576,193.7778,13.09,0.05166781,0.07932322,0.2149309
"2018-05-05 18:10:00",55923,"CKVY",13.48,65.68,65.87,66.17,65.61,32.75,33.43,25,0.706,32.81,36.15,29.04,6.074,6.137,256.7,10.78,8.99,180.9424,13.09,0.05166781,0.07932322,0.2149309
"2018-05-05 18:15:00",55924,"CKVY",13.49,65.8,65.73,65.98,65.43,30.31,34.46,27.13,0.657,33.26,36.86,31.04,5.737,5.855,265.9,8.08,9.21,188.3937,13.09,0.04113575,0.06462327,0.1692469
"2018-05-05 18:20:00",55925,"CKVY",13.49,65.61,65.69,65.86,65.49,31.62,32.75,27.74,0.68,33.98,35.52,31.47,6.093,5.93,264,8.05,8.33,198.2126,13.09,0.04113575,0.06462327,0.1692469
"2018-05-05 18:25:00",55926,"CKVY",13.49,65.61,65.63,65.8,65.43,33.77,33.88,30.18,0.727,35.18,36.38,33.58,6.029,6.049,267.7,7.242,7.891,204.3799,13.09,0.04113575,0.06462327,0.1692469
"2018-05-05 18:30:00",55927,"CKVY",13.5,64.69,65.27,65.8,64.57,35.35,35.38,27.98,0.737,35.21,36.94,31.54,5.91,5.993,279.7,10.58,9.86,197.8644,13.09,0.03913832,0.06104137,0.1252386
"2018-05-05 18:35:00",55928,"CKVY",13.51,64.07,64.41,64.75,63.95,35.9,37.13,33.77,0.732,36.37,37.45,35.46,5.683,5.793,288.6,6.876,6.795,181.947,13.09,0.03913832,0.06104137,0.1252386
"2018-05-05 18:40:00",55929,"CKVY",13.52,63.89,63.99,64.2,63.7,34.18,36.31,33.57,0.693,35.8,36.88,34.52,5.49,5.56,284.1,7.965,7.453,157.9466,13.09,0.03913832,0.06104137,0.1252386
"2018-05-05 18:45:00",55930,"CKVY",13.52,64.26,64.38,64.75,63.83,34.66,34.9,28.09,0.711,33.04,36.26,30.41,5.18,5.371,285.3,9.48,7.234,135.489,13.08,0.02622725,0.04535373,0.08418152
"2018-05-05 18:50:00",55931,"CKVY",13.53,63.21,63.45,64.26,63.09,36.55,37.51,33.57,0.723,35.76,36.99,34.09,4.741,4.919,277.7,6.463,5.699,116.7586,13.08,0.02622725,0.04535373,0.08418152
"2018-05-05 18:55:00",55932,"CKVY",13.54,62.22,62.63,63.27,62.1,41.92,42.06,36.44,0.801,37.79,39.14,36.07,4.465,4.618,288.3,5.774,5.261,104.9638,13.08,0.02622725,0.04535373,0.08418152
"2018-05-05 19:00:00",55933,"CKVY",13.55,62.28,62.19,62.72,61.73,42.47,43.64,36.79,0.813,38.2,39.65,35.68,3.977,4.163,276.4,8.51,5.918,99.77493,13.08,0.01654383,0.03090533,0.04739502
"2018-05-05 19:05:00",55934,"CKVY",13.51,61.36,61.9,62.35,61.36,45.25,45.25,40.79,0.839,38.98,40.1,38.02,3.526,3.763,284.3,8.45,3.726,95.05927,13.08,0.01654383,0.03090533,0.04739502
"2018-05-05 19:10:00",55935,"CKVY",13.53,61.06,61,61.48,60.75,41.79,46.45,40.97,0.767,38.89,40.64,37.15,3.068,3.265,283.4,8.77,3.946,88.25471,13.08,0.01654383,0.03090533,0.04739502
"2018-05-05 19:15:00",55936,"CKVY",13.35,60.95,60.9,61.25,60.64,40.63,44.88,40.63,0.742,38.42,39.26,36.84,2.654,2.859,297,10.93,3.288,79.72577,13.08,0.007358267,0.01685599,0.02153492
"2018-05-05 19:20:00",55937,"CKVY",13.14,61.45,61.52,61.88,60.95,41.22,41.22,37.48,0.767,36.66,37.71,35.47,2.773,2.731,293.4,8.1,4.165,72.3408,13.08,0.007358267,0.01685599,0.02153492
"2018-05-05 19:25:00",55938,"CKVY",13.06,60.65,61.02,61.52,60.65,41.53,43.58,41.39,0.751,38.26,38.87,37.18,2.64,2.708,314.1,8.42,3.507,65.16122,13.08,0.007358267,0.01685599,0.02153492
"2018-05-05 19:30:00",55939,"CKVY",13.02,61.02,60.87,61.09,60.72,38.07,42.42,38.07,0.697,37.2,37.92,35.31,2.628,2.636,332.8,5.412,3.069,56.9077,13.08,0.00649255,0.01000233,0.008799301
"2018-05-05 19:35:00",55940,"CKVY",13,61.76,61.45,61.83,60.96,35.87,39.81,34.78,0.675,34.67,36.55,33.54,2.204,2.337,323.9,32.65,3.946,49.05194,13.07,0.00649255,0.01000233,0.008799301
"2018-05-05 19:40:00",55941,"CKVY",12.98,61.21,61.5,61.83,61.15,38.65,40.12,35.36,0.713,35.42,36.9,34.05,2.502,2.342,12.39,10.9,4.165,42.51302,13.07,0.00649255,0.01000233,0.008799301
"2018-05-05 19:45:00",55942,"CKVY",12.97,60.47,60.81,61.33,60.22,41.6,42.69,38.24,0.747,36.35,37.84,35.47,2.814,2.671,19.22,6.095,4.384,36.33104,13.07,0.004673318,0.00761734,0.001995872
"2018-05-05 19:50:00",55943,"CKVY",12.94,60.65,60.39,60.78,59.98,38.44,42.25,38,0.695,36.05,37.24,34.77,3.475,3.163,15.1,8.01,6.138,30.01267,13.07,0.004673318,0.00761734,0.001995872
"2018-05-05 19:55:00",55944,"CKVY",12.95,60.59,60.76,61.02,60.41,37.66,39.88,36.46,0.679,35.04,36.15,34.06,3.696,3.688,10.17,9.68,6.795,23.96295,13.07,0.004673318,0.00761734,0.001995872
"2018-05-05 20:00:00",55945,"CKVY",12.94,59.79,59.9,60.65,59.36,39.37,41.39,37.59,0.69,35.31,36.18,34.41,3.767,3.718,359.2,9.27,4.822,19.15189,13.07,0.006383262,0.009797161,2.5E-07
"2018-05-05 20:05:00",55946,"CKVY",12.94,60.16,60.04,60.35,59.67,37.11,39.68,37.11,0.659,34.55,35.28,33.85,3.38,3.61,353.8,9.65,4.165,15.59528,13.07,0.006383262,0.009797161,2.5E-07
"2018-05-05 20:10:00",55947,"CKVY",12.91,59.73,60.04,60.41,59.61,36.94,39.03,35.67,0.646,33.8,35.04,32.94,3.306,3.211,6.27,5.667,5.042,12.5483,13.07,0.006383262,0.009797161,2.5E-07
"2018-05-05 20:15:00",55948,"CKVY",12.92,60.23,60.15,60.47,59.67,35.64,37.01,35.22,0.634,33.16,33.68,32.6,3.357,3.419,1.787,4.906,5.699,9.667727,13.07,0.005750299,0.009015688,2.5E-07
"2018-05-05 20:20:00",55949,"CKVY",12.91,58.88,59.58,60.36,58.76,38.18,39.44,35.57,0.648,33.73,34.62,32.89,3.349,3.336,5.589,7.611,3.507,6.961046,13.07,0.005750299,0.009015688,2.5E-07
"2018-05-05 20:25:00",55950,"CKVY",12.92,60.06,59.67,60.19,58.76,34.03,38.11,33.93,0.602,32.24,33.38,31.56,3.146,3.308,0.408,7.512,3.726,4.688444,13.07,0.005750299,0.009015688,2.5E-07
"2018-05-05 20:30:00",55951,"CKVY",12.91,59.14,59.73,60.19,59.14,36.61,36.67,33.93,0.627,32.32,32.9,31.59,2.997,2.986,357.7,6.011,4.384,2.854023,13.07,0.004840496,0.007831251,2.5E-07
"2018-05-05 20:35:00",55952,"CKVY",12.91,58.71,59,59.27,58.71,37.02,37.5,35.17,0.624,32.27,33.03,31.63,3.291,3.208,359.4,5.414,5.042,1.514426,13.07,0.004840496,0.007831251,2.5E-07
"2018-05-05 20:40:00",55953,"CKVY",12.91,56.49,57.37,58.71,56.43,42.91,44.97,36.98,0.668,34.66,36.07,32.42,2.959,3.101,343.2,15.39,3.288,0.806233,13.07,0.004840496,0.007831251,2.5E-07
"2018-05-05 20:45:00",55954,"CKVY",12.9,55.32,55.52,56.49,54.89,47.64,50.66,42.71,0.711,35.96,37.54,34.05,2.475,2.72,327,14.93,2.63,0.4635255,13.07,0.003235362,0.005488742,2.5E-07
"2018-05-05 20:50:00",55955,"CKVY",12.89,54.89,54.73,55.44,54.27,48.67,51.14,47.68,0.715,36.5,37.12,35.76,2.146,2.246,307.8,8.25,3.288,0.2481941,13.07,0.003235362,0.005488742,2.5E-07
"2018-05-05 20:55:00",55956,"CKVY",12.88,54.03,55.15,55.69,54.03,51,51.76,46.41,0.726,36.06,36.99,35.12,2.54,2.311,304,11.88,5.261,0.103832,13.06,0.003235362,0.005488742,2.5E-07
"2018-05-05 21:00:00",55957,"CKVY",12.89,53.29,53.88,54.21,53.29,53.37,53.37,50.21,0.739,36.39,36.94,35.87,3.419,2.994,292.9,3.278,5.261,0.02219077,13.06,0.0008586362,0.002044878,2.5E-07
"2018-05-05 21:05:00",55958,"CKVY",12.88,53.16,53,53.41,52.79,52.96,54.7,52.96,0.73,36.92,37.19,36.48,3.916,3.714,296.9,6.933,5.042,3.032885E-05,13.06,0.0008586362,0.002044878,2.5E-07
"2018-05-05 21:10:00",55959,"CKVY",12.88,55.51,54.29,55.51,53.16,46.27,53.2,45.96,0.695,36,36.91,34.73,3.634,3.851,320.1,7.029,3.069,0,13.06,0.0008586362,0.002044878,2.5E-07
"2018-05-05 21:15:00",55960,"CKVY",12.88,50.57,53.34,55.75,50.45,63.41,63.55,45.04,0.795,37.33,39.27,34.58,3.082,3.279,65.57,56.38,4.165,0,13.06,0.002832523,0.004615787,2.5E-07
"2018-05-05 21:20:00",55961,"CKVY",12.88,49.65,49.95,50.57,49.58,66.29,66.94,63.48,0.803,38.85,39.48,38.23,2.614,2.886,121.1,23.2,3.726,0,13.06,0.002832523,0.004615787,2.5E-07
"2018-05-05 21:25:00",55962,"CKVY",12.88,49.47,49.32,49.65,48.91,61.91,66.63,61.91,0.745,38.35,38.92,36.97,2.626,2.623,170.3,7.674,3.507,0,13.06,0.002832523,0.004615787,2.5E-07
"2018-05-05 21:30:00",55963,"CKVY",12.88,53.91,52.26,54.04,49.47,50.39,61.91,49.84,0.714,35.85,37.12,35.15,2.466,2.617,206.7,15.5,3.507,0,13.06,-8.247103E-06,0.000652526,2.5E-07
"2018-05-05 21:35:00",55964,"CKVY",12.88,53.12,53.99,54.53,53.05,56.02,56.15,47.51,0.771,36.18,38.46,34.65,2.812,2.559,206.7,7.419,5.042,0,13.06,-8.247103E-06,0.000652526,2.5E-07
"2018-05-05 21:40:00",55965,"CKVY",12.88,49.73,51.24,53.05,49.67,59.93,63.11,56.05,0.728,37.55,39.35,36.28,3.517,3.131,216.4,7.651,5.699,0,13.06,-8.247103E-06,0.000652526,2.5E-07
"2018-05-05 21:45:00",55966,"CKVY",12.88,51.03,49.28,51.03,48.8,54.28,62.84,54.28,0.692,36.27,36.95,34.69,3.866,3.697,223.7,19.42,5.699,0,13.06,0.001310719,0.002513219,2.5E-07
"2018-05-05 21:50:00",55967,"CKVY",12.87,51.22,51.35,52.08,50.85,54.31,58.29,53.76,0.697,36.1,37.02,35.04,3.567,3.838,171.8,33.8,6.795,0,13.06,0.001310719,0.002513219,2.5E-07
"2018-05-05 21:55:00",55968,"CKVY",12.87,51.34,51.25,51.47,51.03,55,55.44,54.11,0.709,35.61,35.82,35.27,2.632,3.061,224.3,9.52,2.85,0,13.06,0.001310719,0.002513219,2.5E-07
"2018-05-05 22:00:00",55969,"CKVY",12.87,48.81,50.02,51.28,48.75,63.57,63.57,55.07,0.746,36.28,37.21,35.48,2.21,2.435,187.3,32.61,2.85,0,13.06,0.001248117,0.002416424,2.5E-07
"2018-05-05 22:05:00",55970,"CKVY",12.87,47.52,48.28,48.94,47.39,71.04,71.04,63.71,0.794,38.12,38.79,37.14,1.875,2.04,126.8,39.63,3.069,0,13.06,0.001248117,0.002416424,2.5E-07
"2018-05-05 22:10:00",55971,"CKVY",12.85,47.45,47.4,47.52,47.27,72.76,72.76,70.56,0.812,38.76,39.17,38.28,1.44,1.701,100.7,32.85,1.534,0,13.06,0.001248117,0.002416424,2.5E-07
"2018-05-05 22:15:00",55972,"CKVY",12.86,47.39,47.4,47.52,47.27,71.94,72.96,71.94,0.801,39.06,39.27,38.78,0.787,1.088,174.6,32.91,0.877,0,13.06,-0.00276089,-0.003479202,2.5E-07
"2018-05-05 22:20:00",55973,"CKVY",12.85,48.13,47.79,48.26,47.33,67,72.21,66.96,0.767,38.53,39,37.71,0.407,0.466,316.1,61.96,1.534,0,13.06,-0.00276089,-0.003479202,2.5E-07
"2018-05-05 22:25:00",55974,"CKVY",12.85,49,48.63,49.06,48.19,63.54,66.93,63.5,0.751,37.29,37.87,36.93,0.59,0.531,300.4,15.07,1.754,0,13.06,-0.00276089,-0.003479202,2.5E-07
"2018-05-05 22:30:00",55975,"CKVY",12.85,49.8,49.48,49.86,48.87,62.54,63.54,62.3,0.762,37.38,37.72,37.06,0.827,0.691,242.8,28.96,1.534,0,13.06,-0.004982211,-0.007326534,2.5E-07
"2018-05-05 22:35:00",55976,"CKVY",12.85,50.12,50.17,50.48,49.74,61.21,62.54,59.39,0.754,37.15,37.63,36.65,1.004,0.993,317.3,20.35,3.288,0,13.06,-0.004982211,-0.007326534,2.5E-07
"2018-05-05 22:40:00",55977,"CKVY",12.85,49.87,50.09,50.3,49.63,58.98,61.79,58.85,0.72,36.87,37.59,36.13,0.948,0.918,128.4,81.5,2.192,0,13.06,-0.004982211,-0.007326534,2.5E-07
"2018-05-05 22:45:00",55978,"CKVY",12.85,49.14,49.46,50.12,48.95,63.13,64.78,58.3,0.75,37.23,37.84,35.93,0.965,0.914,301.9,66.23,2.411,0,13.06,-0.003930399,-0.005418722,2.5E-07
"2018-05-05 22:50:00",55979,"CKVY",12.85,49.26,49.36,49.57,49.14,66.8,67.04,62.72,0.797,38.03,38.95,37.15,1.363,1.102,268.7,18.62,3.069,0,13.06,-0.003930399,-0.005418722,2.5E-07
"2018-05-05 22:55:00",55980,"CKVY",12.85,47.59,48.77,49.88,47.59,67.63,68.11,64.68,0.758,38.31,38.91,37.42,2.012,1.765,256.1,28.79,6.138,0,13.06,-0.003930399,-0.005418722,2.5E-07
"2018-05-05 23:00:00",55981,"CKVY",12.84,46.05,47.53,48.09,46.05,70.54,70.58,65.36,0.746,37.17,37.54,36.86,2.788,2.505,259.6,10.77,4.603,0,13.06,-0.00216651,-0.002540916,2.5E-07
"2018-05-05 23:05:00",55982,"CKVY",12.84,47.6,46.35,47.66,45.31,65.37,72.29,65.27,0.733,36.92,37.18,36.48,3.285,3.007,255.3,6.104,5.042,0,13.06,-0.00216651,-0.002540916,2.5E-07
"2018-05-05 23:10:00",55983,"CKVY",12.84,46.49,46.65,47.66,45.81,68.94,72.3,65.34,0.742,37.02,37.73,36.42,2.919,3.094,326.4,83.4,3.726,0,13.06,-0.00216651,-0.002540916,2.5E-07
"2018-05-05 23:15:00",55984,"CKVY",12.84,46.43,47.01,47.36,46.43,69.76,69.97,66.23,0.749,36.89,37.46,36.3,2.579,2.734,330.9,35.78,3.069,0,13.06,-0.0004885807,-0.0001156207,2.5E-07
"2018-05-05 23:20:00",55985,"CKVY",12.83,48.16,47.69,48.66,46.37,65.85,69.7,63.52,0.754,37.07,37.61,36.59,2.236,2.439,6.346,17.33,3.507,0,13.06,-0.0004885807,-0.0001156207,2.5E-07
"2018-05-05 23:25:00",55986,"CKVY",12.84,48.84,48.17,48.97,47.67,60.33,66.81,60.13,0.709,36.5,37.5,35.51,2.555,2.324,335.6,24.38,3.507,0,13.06,-0.0004885807,-0.0001156207,2.5E-07
"2018-05-05 23:30:00",55987,"CKVY",12.83,46.93,48.25,49.15,46.93,65.89,65.89,59.27,0.721,35.86,36.2,35.37,2.87,2.681,286,18.47,3.946,0,13.06,-0.0007285702,-0.0004079492,2.5E-07
"2018-05-05 23:35:00",55988,"CKVY",12.83,43.66,45.28,46.93,43.66,74.88,74.88,65.82,0.723,36.33,36.63,35.82,3.111,3.002,252.8,12.4,4.384,0,13.06,-0.0007285702,-0.0004079492,2.5E-07
"2018-05-05 23:40:00",55989,"CKVY",12.83,42.24,43.01,43.72,42.24,76.83,78.07,74.94,0.703,36.17,36.77,35.43,3.115,3.192,234.1,25.25,3.507,0,13.06,-0.0007285702,-0.0004079492,2.5E-07
"2018-05-05 23:45:00",55990,"CKVY",12.83,42.11,41.76,42.3,41.5,81.4,81.4,76.83,0.74,36.21,36.93,35.34,2.22,2.72,60.65,18.23,2.192,0,13.06,-0.001170285,-0.001119748,2.5E-07
"2018-05-05 23:50:00",55991,"CKVY",12.82,43.53,42.92,43.59,42.11,77.69,81.5,77.65,0.747,37.07,37.24,36.81,1.348,1.818,42.54,16.9,1.754,0,13.06,-0.001170285,-0.001119748,2.5E-07
"2018-05-05 23:55:00",55992,"CKVY",12.81,44.58,43.59,44.58,43.22,70.38,77.72,70.38,0.704,36.63,37.15,35.56,0.721,0.898,9.63,71.23,4.165,0,13.06,-0.001170285,-0.001119748,2.5E-07
"2018-05-06 00:00:00",55993,"CKVY",12.81,44.27,45.02,45.45,44.27,67.16,70.21,66.68,0.664,34.86,35.58,34.08,1.367,1.036,234.6,11.29,3.946,0,13.06,-0.003436423,-0.00461211,2.5E-07
"2018-05-06 00:05:00",55994,"CKVY",12.8,44.4,44.4,44.64,44.21,67.84,67.84,66.92,0.674,34.29,34.66,33.97,2.108,1.688,245.9,5.989,4.603,0,13.06,-0.003436423,-0.00461211,2.5E-07
"2018-05-06 00:10:00",55995,"CKVY",12.8,43.78,44,44.46,43.66,69.08,69.15,67.84,0.67,34.38,34.65,34.15,2.701,2.552,256.6,15.69,3.946,0,13.06,-0.003436423,-0.00461211,2.5E-07
"2018-05-06 00:15:00",55996,"CKVY",12.79,43.72,43.74,43.9,43.53,68.91,69.35,68.91,0.667,34.31,34.46,34.03,1.979,2.309,264.4,23.38,1.754,0,13.06,-0.001563346,-0.00166342,2.5E-07
"2018-05-06 00:20:00",55997,"CKVY",12.8,46.43,45.2,46.68,43.66,60.5,68.94,60.16,0.649,33.82,34.26,33.39,1.55,1.762,261.9,22.19,3.946,0,13.06,-0.001563346,-0.00166342,2.5E-07
"2018-05-06 00:25:00",55998,"CKVY",12.8,46.87,46.57,46.87,46.25,59,60.64,59,0.644,33.4,33.59,33.16,1.512,1.472,273.4,11.71,3.069,0,13.06,-0.001563346,-0.00166342,2.5E-07
"2018-05-06 00:30:00",55999,"CKVY",12.8,46.56,46.86,47.11,46.5,58.96,59.34,58.24,0.636,33.21,33.45,33,1.601,1.598,298.7,68.72,2.192,0,13.06,-0.002153557,-0.002532018,2.5E-07
"2018-05-06 00:35:00",56000,"CKVY",12.79,46.69,46.65,46.75,46.5,58.73,59.1,58.66,0.636,33.04,33.18,32.88,0.996,1.322,151.5,31.05,0.658,0,13.06,-0.002153557,-0.002532018,2.5E-07
"2018-05-06 00:40:00",56001,"CKVY",12.79,46.57,46.49,46.69,46.26,59.42,60.2,58.69,0.641,33.19,33.4,32.91,0.199,0.597,161,0.141,0,0,13.06,-0.002153557,-0.002532018,2.5E-07
"2018-05-06 00:45:00",56002,"CKVY",12.79,46.2,46.77,47.07,46.2,62.26,62.26,58.8,0.663,33.39,34.08,33.13,0.301,0.107,94.3,61.42,3.507,0,13.06,-0.004480806,-0.006423487,2.5E-07
"2018-05-06 00:50:00",56003,"CKVY",12.78,45.71,45.46,46.2,44.91,64.5,65.59,62.23,0.674,34.25,34.63,33.86,1.285,0.877,10.41,17.23,4.603,0,13.06,-0.004480806,-0.006423487,2.5E-07
"2018-05-06 00:55:00",56004,"CKVY",12.78,45.23,45.58,46.03,44.98,64.57,65.77,63.4,0.662,34.34,34.54,34.01,1.926,1.573,22.75,55.86,4.165,0,13.06,-0.004480806,-0.006423487,2.5E-07
"2018-05-06 01:00:00",56005,"CKVY",12.77,41.71,43.21,45.23,41.52,73.29,73.29,64.3,0.657,33.76,34.06,33.33,2.472,2.262,218.7,33.61,4.384,0,13.06,-0.00248344,-0.003062248,2.5E-07
"2018-05-06 01:05:00",56006,"CKVY",12.78,39.67,41.15,42.14,39.55,79.19,79.19,72.77,0.656,33.83,34.32,33.45,2.555,2.424,256.1,10.59,4.603,0,13.06,-0.00248344,-0.003062248,2.5E-07
"2018-05-06 01:10:00",56007,"CKVY",12.77,39.55,39.09,39.61,38.62,82.6,83,79.19,0.681,33.81,34.71,33.45,2.762,2.674,263.5,11.95,4.165,0,13.06,-0.00248344,-0.003062248,2.5E-07
"2018-05-06 01:15:00",56008,"CKVY",12.77,40.66,40.94,41.89,39.49,75.55,82.6,74.01,0.65,34.37,35.03,33.53,3.201,3.019,256.5,17.81,4.603,0,13.06,-0.001593144,-0.001738849,2.5E-07
"2018-05-06 01:20:00",56009,"CKVY",12.77,41.28,40.95,41.28,40.47,76.38,76.93,75.04,0.673,33.99,34.53,33.54,3.583,3.381,224.1,5.112,5.042,0,13.06,-0.001593144,-0.001738849,2.5E-07
"2018-05-06 01:25:00",56010,"CKVY",12.76,41.96,41.89,42.14,41.21,76.03,76.99,74.97,0.688,34.92,35.42,34.33,3.92,3.84,208,22.04,4.603,0,13.06,-0.001593144,-0.001738849,2.5E-07
"2018-05-06 01:30:00",56011,"CKVY",12.76,40.66,41.02,41.96,40.66,77.89,77.89,75.55,0.67,34.35,34.93,34.13,3.226,3.569,63.04,11.4,2.192,0,13.06,-0.0006343558,-0.0004119088,2.5E-07
"2018-05-06 01:35:00",56012,"CKVY",12.76,40.91,40.59,41.22,40.04,77.68,80.2,77.58,0.675,34.59,35.05,34.23,2.683,2.928,86.7,6.338,3.507,0,13.06,-0.0006343558,-0.0004119088,2.5E-07
"2018-05-06 01:40:00",56013,"CKVY",12.75,40.41,40.59,41.03,40.23,79.88,79.88,77.54,0.681,34.48,34.7,34.24,2.008,2.265,87.4,11.39,2.63,0,13.06,-0.0006343558,-0.0004119088,2.5E-07
"2018-05-06 01:45:00",56014,"CKVY",12.74,41.65,40.87,41.65,40.29,76.1,79.95,76.1,0.68,34.71,34.87,34.48,2.056,2.017,92.3,13.43,2.411,0,13.06,-0.002002848,-0.002332825,2.5E-07
"2018-05-06 01:50:00",56015,"CKVY",12.75,42.51,42.34,42.89,41.59,72.54,76.04,71.89,0.671,34.44,34.66,34.23,1.978,2.047,90.7,13.57,3.288,0,13.06,-0.002002848,-0.002332825,2.5E-07
"2018-05-06 01:55:00",56016,"CKVY",12.74,42.45,42.09,42.51,41.83,73.81,74.6,72.47,0.681,34.42,34.8,34.11,2.5,2.24,120.5,13.11,3.726,0,13.06,-0.002002848,-0.002332825,2.5E-07
"2018-05-06 02:00:00",56017,"CKVY",12.75,41.4,42.1,42.89,41.28,76.76,76.76,71.95,0.68,34.24,34.76,33.72,2.34,2.443,136.6,17.04,2.411,0,13.06,-0.001838617,-0.00208639,2.5E-07
"2018-05-06 02:05:00",56018,"CKVY",12.74,41.28,41.42,41.59,41.22,79.4,79.4,76.45,0.7,35.09,35.56,34.59,2.129,2.254,142.7,6.604,2.192,0,13.06,-0.001838617,-0.00208639,2.5E-07
"2018-05-06 02:10:00",56019,"CKVY",12.74,40.6,41.03,41.28,40.6,81.5,81.5,79.33,0.7,35.46,35.63,35.23,1.474,1.803,145.6,11.52,1.754,0,13.06,-0.001838617,-0.00208639,2.5E-07
"2018-05-06 02:15:00",56020,"CKVY",12.74,40.23,40.38,40.66,40.11,83.3,83.3,81.5,0.705,35.48,35.63,35.28,1.432,1.443,165.9,1.366,1.754,0,13.06,-0.002773776,-0.00351403,2.5E-07
"2018-05-06 02:20:00",56021,"CKVY",12.73,40.54,40.34,40.54,40.05,85.2,85.3,83.3,0.73,36.05,36.47,35.53,1.221,1.296,167.9,4.474,2.192,0,13.06,-0.002773776,-0.00351403,2.5E-07
"2018-05-06 02:25:00",56022,"CKVY",12.73,40.67,40.63,40.79,40.42,86.4,86.4,85.2,0.744,36.75,37.04,36.35,1.296,1.27,159.9,6.689,2.192,0,13.06,-0.002773776,-0.00351403,2.5E-07
"2018-05-06 02:30:00",56023,"CKVY",12.73,39.75,40.3,40.73,39.75,87.9,88,86.3,0.729,36.84,37.02,36.45,1.499,1.362,168.6,5.157,3.069,0,13.06,-0.003676055,-0.005002409,2.5E-07
"2018-05-06 02:35:00",56024,"CKVY",12.72,38.45,39.24,39.81,38.45,85,88,84.9,0.671,35.45,36.53,34.33,1.866,1.714,167.7,7.729,3.288,0,13.06,-0.003676055,-0.005002409,2.5E-07
"2018-05-06 02:40:00",56025,"CKVY",12.71,37.09,37.71,38.57,37.09,88.6,88.6,84.9,0.663,34.16,34.46,34.01,2.024,1.995,150.6,11.41,2.85,0,13.07,-0.003676055,-0.005002409,2.5E-07
"2018-05-06 02:45:00",56026,"CKVY",12.7,37.21,36.95,37.21,36.72,89.8,89.9,88.6,0.675,34.13,34.49,33.91,1.908,2.005,78.52,28.25,2.192,0,13.07,-0.002997934,-0.003854772,2.5E-07
"2018-05-06 02:50:00",56027,"CKVY",12.71,39.32,38.5,39.5,37.15,83,89.8,83,0.678,34.86,35.08,34.4,1.54,1.722,24.13,16.44,1.754,0,13.06,-0.002997934,-0.003854772,2.5E-07
"2018-05-06 02:55:00",56028,"CKVY",12.71,38.33,39.44,39.94,38.33,85.2,85.2,81,0.669,34.48,34.73,34.05,1.657,1.467,315.6,22.14,3.726,0,13.06,-0.002997934,-0.003854772,2.5E-07
"2018-05-06 03:00:00",56029,"CKVY",12.7,37.59,37.86,38.33,37.47,87.9,88.2,85.2,0.671,34.55,35.03,34.16,2.307,1.984,277.4,10.3,4.384,0,13.07,-0.003090604,-0.004019788,2.5E-07
"2018-05-06 03:05:00",56030,"CKVY",12.71,38.95,38.41,39.02,37.59,87.9,88.4,86.9,0.708,35.09,35.77,34.33,3.091,2.732,268.1,9.58,4.384,0,13.07,-0.003090604,-0.004019788,2.5E-07
"2018-05-06 03:10:00",56031,"CKVY",12.71,38.77,38.44,38.95,38.03,87.3,87.9,85.6,0.698,34.9,35.68,34.14,2.895,3.037,346.9,15.88,2.411,0,13.07,-0.003090604,-0.004019788,2.5E-07
"2018-05-06 03:15:00",56032,"CKVY",12.69,39.76,39.33,39.82,38.77,84.5,87.3,84.5,0.702,35.46,35.69,35.28,2.315,2.607,335.5,10.38,2.192,0,13.07,-0.002260802,-0.002693259,2.5E-07
"2018-05-06 03:20:00",56033,"CKVY",12.68,40.44,40.01,40.44,39.64,81.8,84.5,81.8,0.698,35.34,35.55,35.12,1.664,1.923,330.9,7.581,2.411,0,13.07,-0.002260802,-0.002693259,2.5E-07
"2018-05-06 03:25:00",56034,"CKVY",12.69,41.12,40.84,41.18,40.32,77.43,81.7,77.3,0.678,34.92,35.28,34.47,2.02,1.849,308,5.872,3.288,0,13.07,-0.002260802,-0.002693259,2.5E-07
"2018-05-06 03:30:00",56035,"CKVY",12.68,39.82,40.4,41.18,39.76,80.5,80.5,77.19,0.67,34.2,34.67,33.98,2.552,2.251,303.1,3.997,3.946,0,13.07,-0.002547243,-0.003159302,2.5E-07
"2018-05-06 03:35:00",56036,"CKVY",12.69,39.51,39.47,39.82,39.27,78.67,81.1,78.67,0.647,33.86,34.32,33.36,2.984,2.824,307.1,3.542,3.726,0,13.07,-0.002547243,-0.003159302,2.5E-07
"2018-05-06 03:40:00",56037,"CKVY",12.68,39.82,39.64,39.88,39.33,77.57,78.7,77.54,0.646,33.39,33.55,33.2,2.939,2.98,305.5,5.161,3.069,0,13.07,-0.002547243,-0.003159302,2.5E-07
"2018-05-06 03:45:00",56038,"CKVY",12.68,39.08,39.99,40.44,39.08,77.81,77.81,74.41,0.63,32.94,33.44,32.46,2.684,2.858,287.8,10.98,3.288,0,13.07,-0.001424301,-0.001503754,2.5E-07
"2018-05-06 03:50:00",56039,"CKVY",12.68,37.6,37.92,39.14,37.35,83.7,83.9,77.84,0.639,32.77,33.14,32.5,2.491,2.526,287.5,10.73,3.288,0,13.07,-0.001424301,-0.001503754,2.5E-07
"2018-05-06 03:55:00",56040,"CKVY",12.68,38.4,37.74,38.46,37.41,82.5,83.7,82.3,0.65,33.03,33.61,32.62,2.588,2.58,314.8,9.09,3.507,0,13.07,-0.001424301,-0.001503754,2.5E-07
"2018-05-06 04:00:00",56041,"CKVY",12.67,38.83,38.76,39.02,38.34,80.1,82.5,80.1,0.642,33.39,33.64,33.2,2.166,2.356,317.5,13.25,2.192,0,13.07,-0.002072426,-0.002444275,2.5E-07
"2018-05-06 04:05:00",56042,"CKVY",12.67,38.52,38.65,38.96,38.4,82.1,82.1,79.94,0.65,33.42,33.67,33.11,1.987,2.113,300.1,3.564,2.192,0,13.07,-0.002072426,-0.002444275,2.5E-07
"2018-05-06 04:10:00",56043,"CKVY",12.67,38.03,38.25,38.59,37.97,83.2,83.3,81.9,0.646,33.4,33.61,33.17,1.098,1.53,306.9,2.059,1.315,0,13.07,-0.002072426,-0.002444275,2.5E-07
"2018-05-06 04:15:00",56044,"CKVY",12.67,38.28,38.14,38.34,37.97,84.9,85.9,83.2,0.665,33.88,34.41,33.38,0.729,0.898,55.19,87.9,1.315,0,13.07,-0.003163834,-0.00416848,2.5E-07
"2018-05-06 04:20:00",56045,"CKVY",12.67,38.15,38.18,38.4,37.97,83.2,85.1,83.1,0.649,33.84,34.21,33.46,0.439,0.549,208.5,47.19,1.754,0,13.07,-0.003163834,-0.00416848,2.5E-07
"2018-05-06 04:25:00",56046,"CKVY",12.67,37.97,38.07,38.22,37.84,83.7,83.8,83.2,0.649,33.54,33.7,33.34,0.836,0.616,255.3,2.612,1.534,0,13.07,-0.003163834,-0.00416848,2.5E-07
"2018-05-06 04:30:00",56047,"CKVY",12.66,37.23,37.61,37.97,37.16,85.2,85.2,83.7,0.641,33.37,33.57,33.11,1.272,1.031,261.8,3.593,2.192,0,13.07,-0.004215595,-0.006081669,2.5E-07
"2018-05-06 04:35:00",56048,"CKVY",12.66,36.79,37.04,37.35,36.79,86.9,86.9,85.2,0.642,33.28,33.45,33.09,1.433,1.381,294.8,12.65,1.973,0,13.07,-0.004215595,-0.006081669,2.5E-07
"2018-05-06 04:40:00",56049,"CKVY",12.66,37.23,37.01,37.35,36.67,85.9,87.7,85.8,0.647,33.5,33.83,33.18,1.78,1.559,314.9,3.36,3.507,0,13.07,-0.004215595,-0.006081669,2.5E-07
"2018-05-06 04:45:00",56050,"CKVY",12.66,38.9,38.06,38.9,37.04,83.7,86.7,83.7,0.673,34,34.46,33.29,2.241,2.091,331.4,7.208,3.946,0,13.07,-0.003104103,-0.004053772,2.5E-07
"2018-05-06 04:50:00",56051,"CKVY",12.64,39.95,39.54,39.95,38.83,80.2,83.7,80,0.672,34.36,34.55,34.19,2.441,2.375,329.6,7.973,2.63,0,13.07,-0.003104103,-0.004053772,2.5E-07
"2018-05-06 04:55:00",56052,"CKVY",12.65,40.32,40.22,40.56,39.82,78.29,80.3,77.54,0.665,34.1,34.39,33.88,1.906,2.274,331.1,5.639,1.754,0,13.07,-0.003104103,-0.004053772,2.5E-07
"2018-05-06 05:00:00",56053,"CKVY",12.65,39.02,39.9,40.44,38.96,81.9,81.9,77.67,0.661,34.01,34.22,33.84,1.448,1.572,324.2,16.79,3.069,0,13.08,-0.002417431,-0.002963586,0.0001692482
"2018-05-06 05:05:00",56054,"CKVY",12.65,38.77,38.81,39.08,38.59,83.4,83.4,81.9,0.666,34.01,34.18,33.81,1.732,1.557,305.1,4.472,3.507,0,13.08,-0.002417431,-0.002963586,0.0001692482
"2018-05-06 05:10:00",56055,"CKVY",12.65,38.28,38.63,38.96,38.22,85.8,85.8,83.1,0.673,34.2,34.45,34.05,2.371,2.029,293.4,6.525,3.726,0,13.08,-0.002417431,-0.002963586,0.0001692482
"2018-05-06 05:15:00",56056,"CKVY",12.64,38.15,38.06,38.28,37.85,88.9,88.9,85.8,0.693,34.68,35.3,34.31,2.306,2.398,336.2,20.39,2.411,0,13.08,-0.002767583,-0.003497635,0.003833347
"2018-05-06 05:20:00",56057,"CKVY",12.64,38.53,38.47,38.65,38.15,87.8,88.9,87.8,0.695,35.3,35.43,35.16,1.468,1.929,355.3,1.751,1.534,0,13.08,-0.002767583,-0.003497635,0.003833347
"2018-05-06 05:25:00",56058,"CKVY",12.64,39.64,39,39.7,38.46,81.9,87.8,81.9,0.677,34.95,35.32,34.54,0.618,0.997,332,37.49,1.096,0,13.08,-0.002767583,-0.003497635,0.003833347
"2018-05-06 05:30:00",56059,"CKVY",12.64,39.89,39.96,40.13,39.7,81.5,81.9,80.1,0.68,34.6,34.89,34.34,0.238,0.399,255.2,16.28,1.096,0,13.08,0.001021403,0.001695565,0.01233089
"2018-05-06 05:35:00",56060,"CKVY",12.64,39.51,39.67,39.95,39.45,82.3,82.4,81.5,0.677,34.63,34.78,34.5,0.486,0.298,226,1.585,1.754,0,13.08,0.001021403,0.001695565,0.01233089
"2018-05-06 05:40:00",56061,"CKVY",12.63,38.96,39.27,39.58,38.89,83.5,83.5,82.3,0.672,34.52,34.67,34.31,1.205,0.861,241,6.123,2.85,0,13.08,0.001021403,0.001695565,0.01233089
"2018-05-06 05:45:00",56062,"CKVY",12.64,38.65,38.83,39.14,38.53,84.4,84.5,82.9,0.672,34.38,34.55,34.23,2.069,1.654,240.3,4.072,3.288,0,13.08,0.000983519,0.001627506,0.0290001
"2018-05-06 05:50:00",56063,"CKVY",12.64,38.59,38.65,38.83,38.46,86.8,86.9,84,0.689,34.6,35.16,34.23,2.455,2.274,243.3,4.062,3.069,0,13.08,0.000983519,0.001627506,0.0290001
"2018-05-06 05:55:00",56064,"CKVY",12.63,38.96,38.82,39.08,38.59,85.8,86.8,85.6,0.691,35.03,35.22,34.88,2.228,2.406,261.1,6.133,2.85,0,13.08,0.000983519,0.001627506,0.0290001
"2018-05-06 06:00:00",56065,"CKVY",12.64,39.02,38.87,39.08,38.71,87,87.5,85.8,0.702,35.32,35.48,35.02,1.801,1.966,348.4,26.88,2.63,0.02475263,13.08,0.001644497,0.002791096,0.05959765
"2018-05-06 06:05:00",56066,"CKVY",12.63,40.07,39.55,40.07,38.83,82.3,87,82.3,0.692,35.18,35.47,34.86,1.837,1.853,335.6,6.347,3.069,0.1232222,13.08,0.001644497,0.002791096,0.05959765
"2018-05-06 06:10:00",56067,"CKVY",12.63,40.5,40.39,40.69,39.95,80.9,82.4,80.5,0.692,35.14,35.28,34.98,1.873,1.794,339.9,10.93,2.192,0.2968273,13.08,0.001644497,0.002791096,0.05959765
"2018-05-06 06:15:00",56068,"CKVY",12.64,40.69,40.61,40.75,40.44,80.5,81,80,0.694,35.1,35.24,34.9,2.075,2.058,359.4,3.985,2.85,0.60139,13.09,0.001984128,0.003321151,0.09794734
"2018-05-06 06:20:00",56069,"CKVY",12.63,40.75,40.67,40.87,40.56,79.32,80.9,79.32,0.685,35.11,35.31,34.83,1.877,1.95,356.5,5.319,2.192,1.222963,13.09,0.001984128,0.003321151,0.09794734
"2018-05-06 06:25:00",56070,"CKVY",12.64,40.81,40.84,41,40.69,79.56,79.7,79.22,0.689,34.99,35.21,34.79,1.882,1.892,349.1,11.26,2.411,3.023309,13.09,0.001984128,0.003321151,0.09794734
"2018-05-06 06:30:00",56071,"CKVY",12.64,41.3,41.02,41.37,40.81,76.75,80.3,76.61,0.677,35.06,35.46,34.32,1.805,1.81,297.4,30.29,3.069,6.715403,13.09,0.003262187,0.004845363,0.1398773
"2018-05-06 06:35:00",56072,"CKVY",12.64,41.37,41.41,41.55,41.18,77.06,78.39,75.65,0.681,34.71,35.24,34.29,1.787,1.804,311,39.24,3.069,12.31223,13.09,0.003262187,0.004845363,0.1398773
"2018-05-06 06:40:00",56073,"CKVY",12.66,41.68,41.5,41.68,41.31,77.85,78.53,76.95,0.697,35.09,35.37,34.64,1.97,1.875,354,9.24,3.069,19.22173,13.09,0.003262187,0.004845363,0.1398773
"2018-05-06 06:45:00",56074,"CKVY",12.67,41.99,41.81,42.05,41.55,76.06,77.85,75.92,0.689,35.12,35.48,34.81,1.992,2.019,17.44,12.21,2.85,27.22908,13.09,0.006420597,0.008405538,0.1838764
"2018-05-06 06:50:00",56075,"CKVY",12.67,42.17,42.14,42.29,41.99,74.55,76.47,74.52,0.68,34.98,35.3,34.56,2.323,2.081,356.7,5.632,4.384,35.72115,13.09,0.006420597,0.008405538,0.1838764
"2018-05-06 06:55:00",56076,"CKVY",12.69,42.17,42.19,42.29,42.05,74.79,75.31,74.48,0.682,34.77,35.04,34.56,2.416,2.458,14.47,22.81,4.384,39.92531,13.09,0.006420597,0.008405538,0.1838764
"2018-05-06 07:00:00",56077,"CKVY",12.71,42.42,42.35,42.54,42.17,73.49,75.17,73.45,0.677,34.85,35.12,34.5,1.96,2.108,350,25.53,2.85,44.48783,13.09,0.008869412,0.01144912,0.2290651
"2018-05-06 07:05:00",56078,"CKVY",12.73,41.92,42.47,42.73,41.8,79.39,79.39,72.63,0.717,35.02,36.02,34.3,1.921,1.991,286.2,26.64,3.507,49.17141,13.09,0.008869412,0.01144912,0.2290651
"2018-05-06 07:10:00",56079,"CKVY",12.74,40.93,41.09,41.92,40.81,84.2,85.5,79.46,0.732,36.66,37,35.93,1.925,1.894,231.7,8.37,4.384,56.17506,13.09,0.008869412,0.01144912,0.2290651
"2018-05-06 07:15:00",56080,"CKVY",12.76,40.93,40.97,41.06,40.81,85,85.1,83.8,0.739,36.61,36.87,36.36,2.348,2.155,265.7,17.7,2.63,61.65442,13.09,0.01005196,0.01208342,0.2741691
"2018-05-06 07:20:00",56081,"CKVY",12.77,40.93,40.89,41,40.81,85.9,86,85,0.747,36.89,37.13,36.67,1.712,2.119,313,42.93,2.411,63.8301,13.09,0.01005196,0.01208342,0.2741691
"2018-05-06 07:25:00",56082,"CKVY",12.78,40.87,40.85,41,40.69,85.6,86.5,85.6,0.742,37.04,37.23,36.82,1.226,1.4,114.9,23.4,1.534,62.06121,13.09,0.01005196,0.01208342,0.2741691
"2018-05-06 07:30:00",56083,"CKVY",12.79,41.24,41.07,41.3,40.81,85.9,85.9,84.3,0.756,36.92,37.39,36.56,1.056,1.141,72.72,12.43,1.973,57.0697,13.09,0.008574742,0.009945138,0.3194045
"2018-05-06 07:35:00",56084,"CKVY",12.83,41.67,41.28,41.67,41.06,86.4,86.8,85.9,0.773,37.54,37.93,37.22,1.09,1.077,96.6,1.743,1.973,60.8283,13.09,0.008574742,0.009945138,0.3194045
"2018-05-06 07:40:00",56085,"CKVY",12.88,41.92,41.75,41.98,41.49,86.5,86.5,83.6,0.781,37.57,38.2,37.04,1.284,1.124,220.2,33.85,2.63,75.64524,13.09,0.008574742,0.009945138,0.3194045
"2018-05-06 07:45:00",56086,"CKVY",12.97,42.73,42.16,42.73,41.74,78.12,86.5,78.12,0.728,37.87,38.47,36.34,1.47,1.42,235.7,8.64,2.85,104.0504,13.1,0.01613679,0.01784971,0.364322
"2018-05-06 07:50:00",56087,"CKVY",13.07,43.9,43.47,43.96,42.66,76.47,80.7,75.92,0.745,37,38.25,36.27,1.982,1.675,253.3,7.178,3.288,150.2007,13.1,0.01613679,0.01784971,0.364322
"2018-05-06 07:55:00",56088,"CKVY",13.18,45.57,44.54,45.63,43.9,73.62,77.26,73.62,0.765,37.38,38.05,36.5,1.699,1.963,283.8,55.15,2.192,204.3141,13.1,0.01613679,0.01784971,0.364322
"2018-05-06 08:00:00",56089,"CKVY",13.23,47.48,46.5,47.48,45.51,72.15,73.9,68.78,0.806,37.82,38.98,37.08,1.147,1.393,187.1,43.33,1.096,259.471,13.1,0.03345338,0.03725502,0.4092312
"2018-05-06 08:05:00",56090,"CKVY",13.23,47.79,47.95,48.41,47.42,66.38,72.59,63.74,0.75,37.52,39.31,36.59,0.597,0.844,142.1,44.84,1.973,285.3104,13.1,0.03345338,0.03725502,0.4092312
"2018-05-06 08:10:00",56091,"CKVY",13.26,47.24,47.33,47.73,47.11,67.24,68.68,66,0.744,37.08,37.68,36.63,0.745,0.625,199.1,18.24,2.192,272.374,13.11,0.03345338,0.03725502,0.4092312
"2018-05-06 08:15:00",56092,"CKVY",13.27,47.54,47.43,47.73,47.17,67,70.16,65.21,0.75,37.25,38.2,36.26,0.916,0.879,225.6,13.63,2.192,243.9902,13.11,0.0303651,0.03344677,0.4531573
"2018-05-06 08:20:00",56093,"CKVY",13.37,48.9,48.2,48.97,47.48,65.32,70.47,65.08,0.769,37.91,38.85,37.1,0.826,0.828,167.2,32.8,2.411,221.3562,13.11,0.0303651,0.03344677,0.4531573
"2018-05-06 08:25:00",56094,"CKVY",13.6,49.64,49.13,49.71,48.72,64.53,68.3,64.25,0.781,38.16,39.57,37.37,1.057,0.943,131.8,19.88,3.069,257.7495,13.11,0.0303651,0.03344677,0.4531573
"2018-05-06 08:30:00",56095,"CKVY",13.6,50.32,49.83,50.38,49.46,68.23,68.23,63.63,0.847,38.79,40.33,37.66,1.419,1.232,118.5,21.09,3.507,310.9871,13.12,0.0438055,0.0481324,0.4950275
"2018-05-06 08:35:00",56096,"CKVY",13.83,50.07,49.84,50.44,49.52,61.88,68.06,61.3,0.761,37.77,40.2,36.85,1.999,1.762,133.3,20.53,3.288,342.1152,13.12,0.0438055,0.0481324,0.4950275
"2018-05-06 08:40:00",56097,"CKVY",13.74,50.93,50.56,51.18,49.94,61.05,62.94,58.75,0.775,37.65,38.98,36.1,2.043,1.991,135.9,20.8,3.507,354.176,13.12,0.0438055,0.0481324,0.4950275
"2018-05-06 08:45:00",56098,"CKVY",13.67,51.3,51.2,51.54,50.68,57.41,64.72,57.41,0.739,38.01,40.08,36.4,2.137,2.056,106.6,26.94,4.384,363.0249,13.12,0.05110449,0.05757843,0.5366712
"2018-05-06 08:50:00",56099,"CKVY",13.63,53.08,52.19,53.08,51.17,55.62,60.09,53.46,0.765,37.23,38.1,36.13,1.636,1.88,104.5,19.04,1.754,387.613,13.12,0.05110449,0.05757843,0.5366712
"2018-05-06 08:55:00",56100,"CKVY",13.6,52.96,52.92,53.39,52.4,57.78,57.78,52.71,0.791,37.22,38.59,35.88,1.177,1.454,17.9,35.71,2.85,404.1469,13.12,0.05110449,0.05757843,0.5366712
"2018-05-06 09:00:00",56101,"CKVY",13.57,53.88,53.36,53.94,52.89,55.1,60.29,53.63,0.78,37.9,39.94,36.72,0.814,1.015,96.7,23.68,2.85,418.1519,13.12,0.05999755,0.06679847,0.5766436
"2018-05-06 09:05:00",56102,"CKVY",13.56,54.8,54.19,54.86,53.82,51.95,56.41,51.78,0.761,37.95,39.04,37.22,0.795,0.857,125.5,24.05,2.411,441.5266,13.12,0.05999755,0.06679847,0.5766436
"2018-05-06 09:10:00",56103,"CKVY",13.55,54.37,54.52,54.86,54.31,55.03,56.41,51.95,0.793,38.45,39.21,37.51,0.68,0.713,207.6,41.72,1.534,461.7227,13.13,0.05999755,0.06679847,0.5766436
"2018-05-06 09:15:00",56104,"CKVY",13.55,54.98,55.2,55.72,54.31,53.45,56.92,52.63,0.788,39.07,40.38,38.15,0.586,0.571,139.2,29.57,2.192,479.5253,13.13,0.06946853,0.07559689,0.6134434
"2018-05-06 09:20:00",56105,"CKVY",13.54,54.41,55.03,55.59,54.35,54.13,56.19,52.56,0.781,38.79,39.91,38.04,0.739,0.605,51.52,75.08,2.63,498.3515,13.13,0.06946853,0.07559689,0.6134434
"2018-05-06 09:25:00",56106,"CKVY",13.54,55.82,54.65,55.82,54.16,56.94,57.73,54.1,0.865,39.24,40.98,38.12,0.82,0.817,268.2,66.03,3.069,515.5297,13.13,0.06946853,0.07559689,0.6134434
"2018-05-06 09:30:00",56107,"CKVY",13.54,54.89,55.62,56.87,54.71,56.35,57.83,52.51,0.828,39.84,41.46,38.88,0.942,0.92,252.1,49.45,3.069,530.1868,13.13,0.07692626,0.08366305,0.6483464
"2018-05-06 09:35:00",56108,"CKVY",13.54,55.82,55.48,56.31,54.77,55.22,60.5,53.99,0.839,40.09,42.63,39.17,1.004,0.915,157.3,63.34,3.069,543.1461,13.13,0.07692626,0.08366305,0.6483464
"2018-05-06 09:40:00",56109,"CKVY",13.55,57.55,56.5,57.55,55.57,51.17,58.72,51.17,0.828,40.63,42.05,39.62,1.121,1.051,138,31.56,2.85,556.7139,13.13,0.07692626,0.08366305,0.6483464
"2018-05-06 09:45:00",56110,"CKVY",13.55,58.29,58.48,59.03,57.42,50.21,57.31,49.73,0.834,40.84,43.18,39.35,1.134,1.069,107.6,47.93,3.507,570.8375,13.13,0.08495198,0.09277395,0.6805007
"2018-05-06 09:50:00",56111,"CKVY",13.55,59.51,58.55,59.51,58.16,52.88,55.36,50.18,0.918,41.1,42.7,39.76,0.942,1.118,98.9,36.87,2.85,586.0359,13.13,0.08495198,0.09277395,0.6805007
"2018-05-06 09:55:00",56112,"CKVY",13.55,59.63,59.5,60,59.14,50.72,55.52,47.6,0.884,41.12,43.3,40,0.908,0.851,174.5,74.72,2.85,600.5081,13.14,0.08495198,0.09277395,0.6805007
"2018-05-06 10:00:00",56113,"CKVY",13.55,60.3,59.42,60.36,58.64,47.39,52.81,45.82,0.846,40.1,42.04,38.32,1.165,1.172,111,33.64,4.384,615.9554,13.14,0.09425233,0.1030379,0.7112748
"2018-05-06 10:05:00",56114,"CKVY",13.55,59.55,60.02,60.36,59.43,45.26,48.9,41.7,0.787,38.1,40.85,36.34,1.343,1.252,50.92,30.8,3.288,631.0023,13.14,0.09425233,0.1030379,0.7112748
"2018-05-06 10:10:00",56115,"CKVY",13.55,61.09,60.75,61.65,59.49,41.8,50.75,38.88,0.767,38.87,42.66,35.95,1.401,1.374,75.96,50.82,3.069,647.2096,13.14,0.09425233,0.1030379,0.7112748
"2018-05-06 10:15:00",56116,"CKVY",13.55,61.22,61.04,61.53,60.54,49.31,51.19,39.81,0.909,38.1,42.85,36.5,1.45,1.341,99.8,29.14,3.946,663.4061,13.14,0.1035323,0.1140767,0.7425275
"2018-05-06 10:20:00",56117,"CKVY",13.55,62.08,62.09,62.58,61.22,44.99,50.57,39.84,0.855,39.24,43.21,37.3,1.589,1.536,148.1,27.87,3.288,679.8008,13.14,0.1035323,0.1140767,0.7425275
"2018-05-06 10:25:00",56118,"CKVY",13.56,63,62.65,63,62.02,39.91,46.05,39.5,0.784,39.2,41.45,37.68,1.647,1.677,129.6,37.57,3.288,678.7161,13.14,0.1035323,0.1140767,0.7425275
"2018-05-06 10:30:00",56119,"CKVY",13.55,63.54,63.25,63.79,62.68,39.46,46.86,39.25,0.79,39.99,42.86,37.9,1.294,1.414,81.5,93.3,3.288,680.9686,13.14,0.1080135,0.1196556,0.7671537
"2018-05-06 10:35:00",56120,"CKVY",13.54,65.01,64.33,65.14,63.42,42.09,48.47,38.01,0.887,40.75,44.91,38.42,1.197,1.236,117.5,46.04,3.726,684.6617,13.14,0.1080135,0.1196556,0.7671537
"2018-05-06 10:40:00",56121,"CKVY",13.55,65.32,65.03,65.38,64.46,43.39,49.84,39.21,0.924,42,46.09,39.4,1.568,1.392,109.9,28.32,3.946,706.9603,13.14,0.1080135,0.1196556,0.7671537
"2018-05-06 10:45:00",56122,"CKVY",13.54,64.64,64.84,65.5,64.39,36.61,44.76,36.54,0.761,40.01,43.39,37.49,2.356,2.1,169.1,55.8,6.576,711.8946,13.14,0.1167706,0.1292586,0.7884801
"2018-05-06 10:50:00",56123,"CKVY",13.54,65.87,65.59,66.37,64.64,35.51,43.94,35.51,0.771,41.49,43.35,37.59,2.865,2.494,150.5,46.61,6.357,721.8046,13.14,0.1167706,0.1292586,0.7884801
"2018-05-06 10:55:00",56124,"CKVY",13.53,65.5,65.45,65.87,65.13,34.89,39.52,33.52,0.748,37.85,40.44,35.93,3.236,3.062,145.5,10.19,5.918,713.2394,13.14,0.1167706,0.1292586,0.7884801
"2018-05-06 11:00:00",56125,"CKVY",13.54,66.18,66.27,66.8,65.38,35.78,39.76,32.77,0.785,38.63,41.53,36.33,3.087,3.093,153.3,16.12,4.603,701.2555,13.14,0.1155047,0.1322106,0.8105661
"2018-05-06 11:05:00",56126,"CKVY",13.53,66.48,66.27,66.6,65.87,37.29,40.93,31.12,0.827,37.32,41.61,34.9,3.446,3.378,164.8,19.71,6.795,671.7984,13.14,0.1155047,0.1322106,0.8105661
"2018-05-06 11:10:00",56127,"CKVY",13.53,67.09,66.66,67.09,66.42,33.17,40.71,31.08,0.751,37.6,42.24,35.02,3.612,3.48,179.3,15.15,7.234,664.0182,13.14,0.1155047,0.1322106,0.8105661
"2018-05-06 11:15:00",56128,"CKVY",13.53,67.45,67.22,67.57,66.84,31.83,41.36,30.98,0.73,38.12,42.93,35.3,3.913,3.793,170.3,19.36,6.138,691.5847,13.14,0.1219214,0.1417171,0.8297673
"2018-05-06 11:20:00",56129,"CKVY",13.52,67.07,67.02,67.69,66.39,33,40.81,31.83,0.747,38.17,42.12,35.92,4.271,4.091,166.2,19.37,7.453,713.819,13.14,0.1219214,0.1417171,0.8297673
"2018-05-06 11:25:00",56130,"CKVY",13.52,68.3,68.1,68.68,67.01,33.17,41.29,30.08,0.783,39.9,43.59,35.78,5.115,4.626,168.3,13.42,9.64,744.8116,13.14,0.1219214,0.1417171,0.8297673
"2018-05-06 11:30:00",56131,"CKVY",13.51,68.73,68.3,68.8,67.81,34.57,38.51,31.66,0.829,39.25,42.05,36.97,6.246,5.604,168.3,14.01,12.49,768.5197,13.14,0.1363983,0.1607278,0.842097
"2018-05-06 11:35:00",56132,"CKVY",13.52,68.24,68.85,69.35,68.24,30.22,39.2,28.3,0.712,37.93,43.06,34.38,7.082,6.635,185.5,15.77,11.4,806.2537,13.14,0.1363983,0.1607278,0.842097
"2018-05-06 11:40:00",56133,"CKVY",13.52,68.73,68.78,69.54,68.18,27.89,35.5,27.14,0.668,36.14,40.27,33.65,8.04,7.501,187.9,14.12,16.88,835.2619,13.14,0.1363983,0.1607278,0.842097
"2018-05-06 11:45:00",56134,"CKVY",13.52,70.28,69.56,70.52,68.61,26.04,36.9,26.04,0.658,37.08,41.65,33.47,8.67,8.41,179.2,16.9,14.25,852.1183,13.14,0.1545828,0.1891678,0.8555295
"2018-05-06 11:50:00",56135,"CKVY",13.51,70.15,70.08,70.4,69.72,28.44,35.91,25.84,0.716,38.34,41.98,33.58,9.39,9.02,162,11.75,14.47,861.2786,13.14,0.1545828,0.1891678,0.8555295
"2018-05-06 11:55:00",56136,"CKVY",13.51,69.35,70.03,70.77,69.29,26.04,35.09,25.18,0.637,35.54,41.44,32.49,9.97,9.75,181.8,13.02,16.44,864.0405,13.14,0.1545828,0.1891678,0.8555295
"2018-05-06 12:00:00",56137,"CKVY",13.51,70.58,70.27,71.08,69.29,24.64,31.25,24.53,0.629,35.46,38.46,32.45,10.1,10.04,185.4,14.75,14.69,871.3409,13.14,0.1616986,0.2033763,0.8639591
"2018-05-06 12:05:00",56138,"CKVY",13.5,71.26,70.97,71.51,70.28,28.71,31.42,24.88,0.75,35.72,39.19,32.92,10.24,10.3,183.3,16.61,17.1,877.1271,13.14,0.1616986,0.2033763,0.8639591
"2018-05-06 12:10:00",56139,"CKVY",13.49,70.46,70.81,71.76,70.21,25.8,30.84,23.98,0.656,34.2,39.14,32.01,9.89,10.23,193.4,17.07,15.78,887.6052,13.14,0.1616986,0.2033763,0.8639591
"2018-05-06 12:15:00",56140,"CKVY",13.5,70.77,70.79,71.39,70.4,27,31.25,23.23,0.694,34.56,39.1,31.64,10.17,10.09,178.5,11.05,15.12,883.6575,13.13,0.1672864,0.2124316,0.8704721
"2018-05-06 12:20:00",56141,"CKVY",13.5,71.14,70.93,71.32,70.4,26.9,32,22.72,0.7,35.17,39.82,31.14,9.45,9.73,174.2,15.05,12.71,877.7441,13.13,0.1672864,0.2124316,0.8704721
"2018-05-06 12:25:00",56142,"CKVY",13.5,71.32,70.96,71.51,70.27,23.3,29.19,22.07,0.61,33.35,37.05,30.06,9.06,9.2,181.6,9.95,14.47,859.4545,13.13,0.1672864,0.2124316,0.8704721
"2018-05-06 12:30:00",56143,"CKVY",13.5,71,71.36,72.18,70.51,28.23,33.85,22.51,0.731,36.42,41.91,31.05,8.5,8.75,151.7,16.37,14.25,867.3744,13.13,0.1650465,0.2075258,0.8713872
"2018-05-06 12:35:00",56144,"CKVY",13.49,72.47,71.38,72.47,70.63,24.49,33.64,22.2,0.667,34.47,40.77,31.01,8.29,8.33,174.6,24.16,14.47,880.3832,13.13,0.1650465,0.2075258,0.8713872
"2018-05-06 12:40:00",56145,"CKVY",13.49,71.91,71.84,72.47,70.86,21.41,27.03,21.07,0.572,32.62,35.44,30.02,8.77,8.55,189.7,13.95,16.22,895.8367,13.13,0.1650465,0.2075258,0.8713872
"2018-05-06 12:45:00",56146,"CKVY",13.49,71.78,71.9,72.58,71.16,23.77,29.12,19.59,0.632,31.82,38.27,28.14,9.39,9.08,185,12.14,16.22,906.4462,13.13,0.1712747,0.2139051,0.8716881
"2018-05-06 12:50:00",56147,"CKVY",13.48,72.46,72.16,72.7,71.66,26.72,26.72,19.73,0.727,32.08,36.36,28.51,9.09,9.43,175.4,14.91,11.84,922.9991,13.13,0.1712747,0.2139051,0.8716881
"2018-05-06 12:55:00",56148,"CKVY",13.49,72.7,72.8,73.26,72.4,28.43,29.05,21.48,0.78,34.72,38.8,31.16,8.74,8.8,173.8,12.75,16.44,941.9296,13.13,0.1712747,0.2139051,0.8716881
"2018-05-06 13:00:00",56149,"CKVY",13.48,72.46,72.45,73.07,71.96,27.23,31.03,21.51,0.741,35.91,39.86,30.79,8.11,8.28,156.6,18.64,13.81,945.7137,13.13,0.1771362,0.2207468,0.8647645
"2018-05-06 13:05:00",56150,"CKVY",13.48,72.21,71.59,72.46,70.36,22.06,33.4,20.69,0.595,34.03,40.62,29.24,9.2,8.53,149.5,17.88,15.34,947.5281,13.13,0.1771362,0.2207468,0.8647645
"2018-05-06 13:10:00",56151,"CKVY",13.48,71.35,71.86,72.7,71.16,25.72,27.98,20.48,0.674,33.13,36.9,29.18,8.65,9.08,151.4,14.84,13.59,950.9885,13.13,0.1771362,0.2207468,0.8647645
"2018-05-06 13:15:00",56152,"CKVY",13.48,72.15,72.28,72.7,71.35,26.89,29.9,20.96,0.724,34.26,39.23,30.36,9,9.14,165.2,16.65,16.66,954.2954,13.13,0.1770521,0.2206174,0.8566509
"2018-05-06 13:20:00",56153,"CKVY",13.48,73.14,72.38,73.2,71.72,22.44,29.8,21,0.625,34.49,38.6,30.28,8.8,8.86,160.8,14.63,15.78,954.0621,13.13,0.1770521,0.2206174,0.8566509
"2018-05-06 13:25:00",56154,"CKVY",13.48,73.44,73.58,74.18,73.01,18.29,29.53,16.85,0.514,32.75,40.29,25.9,9.72,9.13,167,11.85,18.85,951.4437,13.12,0.1770521,0.2206174,0.8566509
"2018-05-06 13:30:00",56155,"CKVY",13.48,73.2,72.85,73.44,72.09,18.63,26,17.13,0.52,30.76,36.09,25.57,9.48,9.35,156.8,11.87,13.81,948.7012,13.12,0.1792241,0.2248061,0.8459747
"2018-05-06 13:35:00",56156,"CKVY",13.48,73.57,73.2,74.18,72.33,21.44,27.95,16.65,0.606,31.9,38.67,25.11,9.94,9.55,158.7,8.66,19.07,945.7886,13.12,0.1792241,0.2248061,0.8459747
"2018-05-06 13:40:00",56157,"CKVY",13.47,72.83,73.18,73.81,72.58,22.06,25.45,16.51,0.608,29.55,35.66,24.86,9.91,10.26,170.3,15.73,19.73,944.2563,13.12,0.1792241,0.2248061,0.8459747
"2018-05-06 13:45:00",56158,"CKVY",13.47,73.26,72.92,73.38,72.33,18.98,25.62,15.79,0.53,29.46,35.72,23.45,8.77,9.41,149.7,31.35,10.3,941.4926,13.12,0.1802781,0.2289194,0.8335652
"2018-05-06 13:50:00",56159,"CKVY",13.47,72.95,73.42,73.94,72.95,23.67,30.76,18.63,0.655,33.98,41.18,27.93,7.806,8.3,150.6,17.36,15.78,936.5319,13.12,0.1802781,0.2289194,0.8335652
"2018-05-06 13:55:00",56160,"CKVY",13.46,72.58,72.68,73.01,72.33,21.65,25.42,18.84,0.591,31.58,35.38,28,7.362,7.44,149.4,11.59,14.91,929.6819,13.12,0.1802781,0.2289194,0.8335652
"2018-05-06 14:00:00",56161,"CKVY",13.47,73.63,73.31,73.94,72.4,22.26,30.21,17.02,0.63,32.82,40.34,26.25,7.874,7.608,165.8,16.23,10.52,918.5783,13.12,0.1718492,0.2129757,0.8126792
"2018-05-06 14:05:00",56162,"CKVY",13.47,72.09,72.85,73.69,72.09,17.3,25.86,16.65,0.465,30.25,36.06,24.9,7.605,7.851,146.4,13,12.93,907.1035,13.12,0.1718492,0.2129757,0.8126792
"2018-05-06 14:10:00",56163,"CKVY",13.47,73.51,72.99,73.57,71.84,19.32,24.25,16.51,0.544,29.81,34.23,24.11,7.465,7.158,189.2,23.05,16.66,905.0522,13.12,0.1718492,0.2129757,0.8126792
"2018-05-06 14:15:00",56164,"CKVY",13.46,73.32,73.4,73.75,72.95,21.31,25.48,17.88,0.597,30.89,36.01,26.98,8.05,7.798,174.9,11.04,15.34,884.4496,13.12,0.1661028,0.207116,0.7942528
"2018-05-06 14:20:00",56165,"CKVY",13.46,73.81,73.9,74.68,73.14,21.58,26.79,18.43,0.615,33.32,37.57,28.02,8.97,8.46,161.4,14,17.1,888.3661,13.12,0.1661028,0.207116,0.7942528
"2018-05-06 14:25:00",56166,"CKVY",13.45,73.94,73.58,74.06,72.95,21.61,26.92,18.26,0.618,33.19,37.45,27.84,9.06,9.15,156.5,12.53,16.88,889.7769,13.12,0.1661028,0.207116,0.7942528
"2018-05-06 14:30:00",56167,"CKVY",13.44,73.88,73.89,74.37,73.26,22.2,26.68,18.91,0.633,32.24,37.9,28.58,9.32,9.28,160.4,13.13,15.12,906.4792,13.12,0.174807,0.2203078,0.7674344
"2018-05-06 14:35:00",56168,"CKVY",13.45,74.68,74.39,74.8,73.81,16.17,25.42,16.17,0.474,31.91,36.72,25.8,9.65,9.4,168,17.82,17.97,903.3321,13.11,0.174807,0.2203078,0.7674344
"2018-05-06 14:40:00",56169,"CKVY",13.44,75.05,74.83,75.54,74.18,20.72,22.4,15.58,0.615,28.91,34.32,24.67,10.71,10.25,176.4,13.32,18.19,896.5234,13.12,0.174807,0.2203078,0.7674344
"2018-05-06 14:45:00",56170,"CKVY",13.43,74.92,75,75.42,74.55,14.69,27.54,14.69,0.434,31.29,39.29,23.71,10.97,10.67,168.2,13.66,16,876.2303,13.11,0.1754168,0.2261916,0.7427532
"2018-05-06 14:50:00",56171,"CKVY",13.44,75.17,74.79,75.17,74.37,18.77,20.93,14.63,0.559,27.54,32.31,23.5,11.56,11.41,180.2,13.45,18.41,873.4308,13.11,0.1754168,0.2261916,0.7427532
"2018-05-06 14:55:00",56172,"CKVY",13.44,75.42,75.13,75.54,74.68,16.92,23.81,16.75,0.508,30.82,35.54,27.19,11.74,11.55,165.9,15.74,18.19,872.5262,13.11,0.1754168,0.2261916,0.7427532
"2018-05-06 15:00:00",56173,"CKVY",13.44,74.18,75.05,75.48,74.12,17.02,22.61,16.06,0.491,28.99,34.39,25.9,11.56,11.66,182.1,14.16,14.69,854.5978,13.11,0.1672694,0.2228748,0.7147987
"2018-05-06 15:05:00",56174,"CKVY",13.43,74.43,73.75,74.49,73.26,21.48,25.62,16.47,0.624,30.5,36.45,25.6,10.88,11.24,162.9,12.76,14.91,757.627,13.11,0.1672694,0.2228748,0.7147987
"2018-05-06 15:10:00",56175,"CKVY",13.43,74.05,74.73,75.17,73.99,23.84,27.88,17.26,0.684,33.06,39.45,27.23,10.55,10.64,156.2,12.12,17.32,715.4443,13.11,0.1672694,0.2228748,0.7147987
"2018-05-06 15:15:00",56176,"CKVY",13.43,74.42,74.54,75.41,73.81,17.47,25.35,15.41,0.508,30.02,36.28,24.69,10.42,10.49,179.5,21.5,13.59,722.0541,13.11,0.1581722,0.2094194,0.6806502
"2018-05-06 15:20:00",56177,"CKVY",13.43,74.42,74.56,74.85,74.17,21.03,21.88,15.38,0.611,28.1,33,24.43,9.59,10,175.5,14.85,13.81,781.2227,13.11,0.1581722,0.2094194,0.6806502
"2018-05-06 15:25:00",56178,"CKVY",13.42,74.91,74.9,75.52,74.29,25.07,25.89,17.74,0.74,31.93,38.07,28.13,8.59,9.24,164.1,11.52,12.49,795.9401,13.11,0.1581722,0.2094194,0.6806502
"2018-05-06 15:30:00",56179,"CKVY",13.41,74.53,75.31,75.83,74.46,21.54,29.38,18.08,0.628,33.23,41.21,28.94,8.57,8.56,164.1,8.89,13.59,794.2242,13.11,0.1583417,0.2054242,0.6463205
"2018-05-06 15:35:00",56180,"CKVY",13.41,74.89,74.52,74.96,74.15,26.16,26.2,16.85,0.772,32.07,37.9,26.47,8.72,8.83,157.8,14.64,12.71,789.3625,13.11,0.1583417,0.2054242,0.6463205
"2018-05-06 15:40:00",56181,"CKVY",13.41,75.14,74.63,75.2,74.21,21.64,27.57,20.2,0.644,34.79,39.29,31.14,9.12,8.83,149.1,11.38,14.25,763.1177,13.11,0.1583417,0.2054242,0.6463205
"2018-05-06 15:45:00",56182,"CKVY",13.41,74.39,74.85,75.26,74.27,23.7,26.02,17.46,0.688,33.52,37.94,27.99,9.03,9.21,152.1,10.68,13.59,749.5318,13.11,0.152224,0.1968302,0.6076659
"2018-05-06 15:50:00",56183,"CKVY",13.41,75.62,74.89,75.75,74.27,15.72,28.97,14.76,0.476,31.65,40.24,24.42,8.95,8.78,159.8,30.04,12.71,761.8691,13.11,0.152224,0.1968302,0.6076659
"2018-05-06 15:55:00",56184,"CKVY",13.4,75.13,75.85,76.86,75.13,15.61,24.17,14.14,0.465,28.47,36.2,23.98,10.41,9.51,178.9,27.66,26.52,769.6173,13.11,0.152224,0.1968302,0.6076659
"2018-05-06 16:00:00",56185,"CKVY",13.4,75.62,75.55,75.87,75.01,15.41,19.14,14,0.466,27.17,30.73,23.17,11.19,10.76,192.4,12.72,17.32,707.7585,13.1,0.1446832,0.1934204,0.5726351
"2018-05-06 16:05:00",56186,"CKVY",13.4,73.47,74.29,75.62,73.47,18.08,19.72,13.63,0.509,25.72,29.96,21.88,11.81,11.42,182,10.84,15.56,576.3775,13.1,0.1446832,0.1934204,0.5726351
"2018-05-06 16:10:00",56187,"CKVY",13.4,74.39,73.3,74.45,72.79,22.12,22.53,15.92,0.642,29,33.45,24.36,11.42,11.94,171.2,8.03,18.19,410.8547,13.1,0.1446832,0.1934204,0.5726351
"2018-05-06 16:15:00",56188,"CKVY",13.4,75.5,75.27,75.69,74.51,24.58,24.58,15,0.741,30.65,36.84,24.41,12.11,11.75,169.2,11.82,18.63,423.7015,13.1,0.118581,0.1713395,0.5326888
"2018-05-06 16:20:00",56189,"CKVY",13.4,75.19,75.22,75.62,74.88,21.91,25.06,17.77,0.654,32.13,37.43,28.31,14.29,13.3,160.7,9,22.58,500.7973,13.1,0.118581,0.1713395,0.5326888
"2018-05-06 16:25:00",56190,"CKVY",13.39,74.39,74.64,75.19,74.14,16.5,22.67,14.59,0.479,27.64,34.22,23.2,13.9,14.25,184.6,13.92,21.92,571.8796,13.1,0.118581,0.1713395,0.5326888
"2018-05-06 16:30:00",56191,"CKVY",13.41,74.7,74.38,74.7,74.14,16.85,17.39,14.24,0.494,24.93,27.49,22.44,14.06,13.93,184.9,9.56,21.26,475.152,13.1,0.1257952,0.1856537,0.4906361
"2018-05-06 16:35:00",56192,"CKVY",13.41,75.87,75.2,75.93,74.64,16.98,21.95,15.65,0.518,27.95,34.03,25.18,12.47,13.21,189.6,15.14,22.14,417.1703,13.1,0.1257952,0.1856537,0.4906361
"2018-05-06 16:40:00",56193,"CKVY",13.41,75.01,75.46,75.93,74.88,16.23,19.65,15.07,0.481,27.89,31.34,24.32,13.11,12.89,224.2,19.91,23.24,446.7345,13.1,0.1257952,0.1856537,0.4906361
"2018-05-06 16:45:00",56194,"CKVY",13.41,74.64,75.22,75.75,74.64,16.26,20.92,15.44,0.476,29.38,32.73,24.86,11.82,12.27,227.2,10.84,19.73,511.7482,13.1,0.1312004,0.1890282,0.4471398
"2018-05-06 16:50:00",56195,"CKVY",13.41,74.88,74.81,75.01,74.45,18.87,19.96,16.09,0.557,28.02,31.11,25.61,11.89,11.96,241.5,9.12,16.44,525.4936,13.09,0.1312004,0.1890282,0.4471398
"2018-05-06 16:55:00",56196,"CKVY",13.4,74.02,74.44,75.01,73.9,17.81,19.28,15.07,0.511,26.35,30.31,23.68,11.51,11.45,250.7,11.95,18.41,487.7877,13.1,0.1312004,0.1890282,0.4471398
"2018-05-06 17:00:00",56197,"CKVY",13.41,73.34,73.8,74.27,73.28,21.91,23.73,14.76,0.614,27.6,34.18,22.79,11.29,11.63,249.5,19.45,15.34,447.3581,13.09,0.1118002,0.1646471,0.4031717
"2018-05-06 17:05:00",56198,"CKVY",13.41,73.84,73.54,73.96,73.16,20,22.77,15.61,0.57,29.44,33.56,23.89,9.93,10.66,258.3,8.82,13.59,406.6298,13.09,0.1118002,0.1646471,0.4031717
"2018-05-06 17:10:00",56199,"CKVY",13.41,74.45,73.99,74.45,73.78,16.02,22.32,14,0.466,28.05,33.07,21.89,8.82,9.23,253.4,14.49,18.19,403.2628,13.09,0.1118002,0.1646471,0.4031717
"2018-05-06 17:15:00",56200,"CKVY",13.41,74.27,74.62,74.88,74.27,18.25,18.49,13.32,0.528,25.44,28.82,21.15,9.29,8.89,233,13,19.07,433.2543,13.09,0.1043867,0.149804,0.3573982
"2018-05-06 17:20:00",56201,"CKVY",13.42,73.9,73.95,74.33,73.71,18.22,20.54,15.68,0.52,28.02,31.11,24.54,10.34,9.79,233.2,9.11,15.34,439.9533,13.09,0.1043867,0.149804,0.3573982
"2018-05-06 17:25:00",56202,"CKVY",13.42,73.34,73.68,74.02,73.28,15.48,21.16,14.93,0.434,26.22,31.74,23.07,11.36,10.88,242.7,9.26,16.88,421.3417,13.09,0.1043867,0.149804,0.3573982
"2018-05-06 17:30:00",56203,"CKVY",13.42,73.53,73.23,73.65,72.73,15.92,21.5,13.9,0.449,26.08,31.36,20.99,10.82,11.21,245,11.62,14.03,377.7339,13.09,0.0981628,0.146447,0.3117798
"2018-05-06 17:35:00",56204,"CKVY",13.41,73.96,73.69,73.96,73.41,16.16,20.78,15.34,0.463,26.97,31.14,23.81,10.34,10.48,252.1,20.02,14.25,376.6438,13.09,0.0981628,0.146447,0.3117798
"2018-05-06 17:40:00",56205,"CKVY",13.42,73.41,73.5,74.02,73.16,15.24,20.07,14.07,0.428,25.15,30.38,21.37,10.13,10.25,247.3,11.56,17.32,358.5882,13.09,0.0981628,0.146447,0.3117798
"2018-05-06 17:45:00",56206,"CKVY",13.42,73.34,73.14,73.41,72.79,18.32,19,15.24,0.513,25.66,28.63,23.06,10.58,10.32,248.6,11.49,15.12,352.3387,13.09,0.09252515,0.1397641,0.2658112
"2018-05-06 17:50:00",56207,"CKVY",13.42,73.04,73.15,73.41,72.91,19.31,19.93,16.02,0.536,27.01,29.54,24.36,10.79,10.8,233.7,10.09,14.69,336.931,13.09,0.09252515,0.1397641,0.2658112
"2018-05-06 17:55:00",56208,"CKVY",13.43,72.36,72.77,73.16,72.36,18.11,20.27,14.31,0.491,26.24,29.86,21.43,10.85,10.8,246.9,11.92,18.41,322.1223,13.09,0.09252515,0.1397641,0.2658112
"2018-05-06 18:00:00",56209,"CKVY",13.43,71.43,72.02,72.54,71.31,22.19,23.42,17.12,0.583,29.34,32.4,25.25,10.99,10.96,250.8,9.01,16.88,300.9068,13.09,0.08249678,0.1293559,0.2190236
"2018-05-06 18:05:00",56210,"CKVY",13.43,71.31,71.37,71.62,71,24.14,25.06,20.75,0.632,31.9,33.88,29.04,11.52,11.2,262.8,8.1,16.44,266.4452,13.08,0.08249678,0.1293559,0.2190236
"2018-05-06 18:10:00",56211,"CKVY",13.43,71.13,71.23,71.56,70.94,23.11,26.23,21.85,0.601,32.12,34.92,30.32,11.68,11.63,264.5,8.11,17.76,255.93,13.09,0.08249678,0.1293559,0.2190236
"2018-05-06 18:15:00",56212,"CKVY",13.43,70.39,70.63,71.19,70.09,24.62,26.92,22.05,0.625,32.58,34.73,30.09,12.13,12.02,268,8.24,19.51,241.9138,13.08,0.07444876,0.1193528,0.172243
"2018-05-06 18:20:00",56213,"CKVY",13.45,69.97,70.25,70.58,69.91,26.06,27.33,23.15,0.652,33.11,34.85,31.02,11.88,12.07,269,7.927,16.44,230.1001,13.08,0.07444876,0.1193528,0.172243
"2018-05-06 18:25:00",56214,"CKVY",13.45,69.48,69.86,70.34,69.29,25.96,27.47,23.39,0.638,33,34.61,31.07,11.25,11.63,269.6,8.01,15.12,205.571,13.08,0.07444876,0.1193528,0.172243
"2018-05-06 18:30:00",56215,"CKVY",13.45,69,69.34,69.61,68.99,28.94,29.45,24.93,0.7,33.75,36.01,31.82,10.3,10.73,271.2,8.75,13.81,185.0845,13.08,0.06255145,0.1045152,0.1282679
"2018-05-06 18:35:00",56216,"CKVY",13.46,68.88,68.96,69.31,68.51,29.39,30.11,26.24,0.708,34.67,36.24,32.95,9.35,9.75,271.1,9.43,11.18,171.8152,13.08,0.06255145,0.1045152,0.1282679
"2018-05-06 18:40:00",56217,"CKVY",13.47,67.15,67.85,69,67.15,36.72,36.72,29.52,0.833,38.04,39.85,35.75,8.08,8.75,282.1,6.463,9.21,163.7425,13.08,0.06255145,0.1045152,0.1282679
"2018-05-06 18:45:00",56218,"CKVY",13.48,67.65,67.55,67.96,66.97,28.98,36.99,28.09,0.669,35.71,40.02,33.6,7.454,7.677,272.9,9.29,10.96,156.3053,13.08,0.04498179,0.07578821,0.08657934
"2018-05-06 18:50:00",56219,"CKVY",13.47,67.83,67.25,67.9,66.79,25.83,32.61,25.55,0.6,34.6,36.66,31.2,7.2,7.249,273.5,7.786,11.4,143.227,13.08,0.04498179,0.07578821,0.08657934
"2018-05-06 18:55:00",56220,"CKVY",13.48,66.48,67.39,68.08,66.42,30.62,31.07,25.79,0.679,33.62,35.19,31.32,7.256,7.241,277.9,7.854,10.74,130.137,13.07,0.04498179,0.07578821,0.08657934
"2018-05-06 19:00:00",56221,"CKVY",13.5,65.18,66.16,66.85,65.18,33.57,35.76,28.5,0.712,35.4,37.56,32.98,6.619,6.996,279.3,6.744,8.99,117.1578,13.07,0.03259391,0.05831843,0.04982972
"2018-05-06 19:05:00",56222,"CKVY",13.52,65.31,65.4,65.68,65,31.72,35.45,31.72,0.675,35.85,37.31,34.5,5.898,6.276,284.1,8.61,7.234,106.3653,13.07,0.03259391,0.05831843,0.04982972
"2018-05-06 19:10:00",56223,"CKVY",13.52,65.18,65.67,66.35,65.06,34.8,34.8,29.39,0.738,34.92,36.74,33.18,5.556,5.703,298.6,14.48,10.3,98.42665,13.07,0.03259391,0.05831843,0.04982972
"2018-05-06 19:15:00",56224,"CKVY",13.53,63.95,64.21,65.18,63.83,37.03,38.12,34.73,0.752,37.34,38.07,36.65,5.215,5.344,293.1,6.159,5.918,95.80302,13.07,0.02246912,0.04204911,0.02287493
"2018-05-06 19:20:00",56225,"CKVY",13.4,63.83,63.86,64.07,63.58,38.02,38.95,35.42,0.769,37.21,38.33,35.98,4.874,5.105,293.4,8.85,5.48,92.65414,13.07,0.02246912,0.04204911,0.02287493
"2018-05-06 19:25:00",56226,"CKVY",13.4,63.83,63.61,63.89,63.33,37.68,39.66,37.34,0.762,37.94,38.67,37.19,4.031,4.403,309.7,6.987,3.946,94.42924,13.07,0.02246912,0.04204911,0.02287493
"2018-05-06 19:30:00",56227,"CKVY",13.2,64.5,64.1,64.57,63.83,35.04,37.71,35.01,0.725,37.14,37.72,36.23,3.523,3.798,319.6,6.331,3.946,92.67439,13.07,0.01284713,0.01824047,0.009455857
"2018-05-06 19:35:00",56228,"CKVY",13.09,64.94,64.74,65,64.44,33.43,35.9,33.43,0.703,36.34,37.09,35.5,3.11,3.264,324.7,6.289,3.726,91.12401,13.07,0.01284713,0.01824047,0.009455857
"2018-05-06 19:40:00",56229,"CKVY",13.1,64.81,65.02,65.24,64.69,35.38,35.69,33.29,0.74,36.14,37.11,35.4,3.029,3.053,320.6,6.348,3.946,86.86264,13.07,0.01284713,0.01824047,0.009455857
"2018-05-06 19:45:00",56230,"CKVY",13.04,63.64,64.2,64.81,63.58,37.54,37.57,35.07,0.754,37.05,37.6,36.39,3.077,3.022,316.7,5.957,3.946,85.08755,13.07,0.009233528,0.01395892,0.002320346
"2018-05-06 19:50:00",56231,"CKVY",13.01,63.09,63.33,63.7,63.09,37.75,38.36,36.99,0.744,37.16,37.57,36.83,3.181,3.159,322.2,6.209,4.165,78.32404,13.07,0.009233528,0.01395892,0.002320346
"2018-05-06 19:55:00",56232,"CKVY",12.98,63.83,63.43,64.08,62.9,34.46,37.99,32.13,0.697,35.47,36.99,33.42,3.121,3.205,307.2,30,5.042,65.56409,13.07,0.009233528,0.01395892,0.002320346
"2018-05-06 20:00:00",56233,"CKVY",12.97,63.36,63.48,63.9,63.17,35.91,36.18,33.91,0.714,35.42,36.1,34.73,2.751,2.99,333.2,8.82,3.288,51.1545,13.07,0.006518975,0.01024599,2.5E-07
"2018-05-06 20:05:00",56234,"CKVY",12.97,63.12,63.09,63.42,62.74,36.42,38.37,34.33,0.718,35.95,37.49,34.54,2.079,2.388,87.8,37.65,2.192,49.50544,13.07,0.006518975,0.01024599,2.5E-07
"2018-05-06 20:10:00",56235,"CKVY",12.95,63.55,63.43,63.92,62.93,39.27,39.27,31.83,0.786,35.03,38.36,33.2,1.858,1.923,80.5,14.74,3.288,50.7629,13.07,0.006518975,0.01024599,2.5E-07
"2018-05-06 20:15:00",56236,"CKVY",12.94,60.59,61.86,63.61,60.53,49.2,49.27,37.01,0.888,39.02,41.75,36.54,1.927,1.85,97.4,32.56,3.726,47.42118,13.07,0.002235387,0.004265934,2.5E-07
"2018-05-06 20:20:00",56237,"CKVY",12.93,57.94,58.73,60.59,57.76,51.88,54.38,47.97,0.851,41.28,42.24,40.32,2.718,2.302,156.8,6.186,4.822,35.34074,13.07,0.002235387,0.004265934,2.5E-07
"2018-05-06 20:25:00",56238,"CKVY",12.93,58.68,58.73,59.11,57.94,49.37,51.81,47.76,0.832,39.72,40.41,38.91,3.55,3.182,147.9,7.175,6.138,23.57226,13.06,0.002235387,0.004265934,2.5E-07
"2018-05-06 20:30:00",56239,"CKVY",12.92,58.87,58.16,58.87,57.32,44.75,52.87,44.75,0.759,39.84,40.7,37.45,4.645,4.068,120.1,9.06,7.014,17.13053,13.06,0.002035444,0.003777773,2.5E-07
"2018-05-06 20:35:00",56240,"CKVY",12.92,57.76,59.22,60.16,57.69,52.29,52.77,44.24,0.852,39.52,41.24,37.47,4.586,4.719,139.6,24.61,5.48,12.04053,13.06,0.002035444,0.003777773,2.5E-07
"2018-05-06 20:40:00",56241,"CKVY",12.91,57.69,57.49,57.88,56.71,48.66,52.39,47.46,0.791,39.36,40.47,37.25,4.214,4.294,145.1,8.78,5.918,6.99061,13.06,0.002035444,0.003777773,2.5E-07
"2018-05-06 20:45:00",56242,"CKVY",12.91,57.32,58.81,59.98,57.32,50.57,50.57,40.71,0.812,37.59,39.35,35.75,3.753,3.997,123.7,5.908,5.042,3.397782,13.06,0.004218611,0.006686979,2.5E-07
"2018-05-06 20:50:00",56243,"CKVY",12.91,55.23,55.27,57.39,53.81,52.77,59.79,50.64,0.785,39.8,40.54,38.31,3.786,3.682,131,14.22,4.822,1.434672,13.06,0.004218611,0.006686979,2.5E-07
"2018-05-06 20:55:00",56244,"CKVY",12.9,55.1,55.78,56.46,55.1,54.31,54.34,51.22,0.804,38.9,39.6,38.33,3.479,3.765,135.9,4.589,4.165,0.6199211,13.06,0.004218611,0.006686979,2.5E-07
"2018-05-06 21:00:00",56245,"CKVY",12.9,52.57,54.05,55.23,52.51,64.35,64.35,54.24,0.869,39.87,40.95,38.81,3.23,3.26,130,7.919,5.699,0.2712397,13.05,0.001068018,0.00234675,2.5E-07
"2018-05-06 21:05:00",56246,"CKVY",12.9,55.78,53.97,55.85,52.27,55.03,64.76,55.03,0.835,40.23,40.95,39.78,4.14,3.711,124.5,3.969,6.795,0.09592505,13.05,0.001068018,0.00234675,2.5E-07
"2018-05-06 21:10:00",56247,"CKVY",12.88,54.74,56.67,58.07,54.74,54.21,55.1,49.38,0.792,39.38,40.04,38.49,4.489,4.393,141.8,36.93,5.699,0.01575784,13.05,0.001068018,0.00234675,2.5E-07
"2018-05-06 21:15:00",56248,"CKVY",12.88,53.52,54.23,54.8,53.39,55.66,56.34,52.98,0.778,38.32,38.66,37.84,4.212,4.455,197.1,68.52,4.165,0,13.05,0.002255682,0.003891318,2.5E-07
"2018-05-06 21:20:00",56249,"CKVY",12.89,54.88,53.8,54.88,53.15,56.83,61.62,55.62,0.835,40.11,41.11,38.06,2.706,3.481,208.1,23.83,3.288,0,13.05,0.002255682,0.003891318,2.5E-07
"2018-05-06 21:25:00",56250,"CKVY",12.87,53.47,54.24,55.01,53.47,51.41,56.76,49.22,0.717,36.86,39.93,35.65,2.04,2.313,203.4,27.42,3.946,0,13.05,0.002255682,0.003891318,2.5E-07
"2018-05-06 21:30:00",56251,"CKVY",12.88,51.93,52.43,53.41,51.8,53.68,53.68,50.59,0.707,35.26,35.94,34.78,1.516,1.8,326.2,56.22,1.973,0,13.05,-0.001109597,-0.0006731223,2.5E-07
"2018-05-06 21:35:00",56252,"CKVY",12.88,52.98,52.25,53.04,51.68,50.73,57.27,49.84,0.695,36.02,37.24,34.49,1.368,1.377,52.16,35.09,1.973,0,13.05,-0.001109597,-0.0006731223,2.5E-07
"2018-05-06 21:40:00",56253,"CKVY",12.88,52.67,52.7,53.22,52.11,53.61,55.66,50.73,0.726,36.35,37.24,35.22,1.071,1.179,87.8,4.507,2.411,0,13.05,-0.001109597,-0.0006731223,2.5E-07
"2018-05-06 21:45:00",56254,"CKVY",12.88,53.53,53.45,54.03,52.73,52.41,54.77,51.35,0.733,36.66,37.11,36.26,1.406,1.291,125.5,27.37,3.507,0,13.05,-0.004526559,-0.005958376,2.5E-07
"2018-05-06 21:50:00",56255,"CKVY",12.87,53.04,53.35,53.66,52.98,54.19,54.29,52.37,0.744,36.81,37.2,36.43,1.604,1.484,126.1,9.86,2.63,0,13.05,-0.004526559,-0.005958376,2.5E-07
"2018-05-06 21:55:00",56256,"CKVY",12.87,51.81,52.39,53.1,51.81,57.45,57.45,54.12,0.754,37.02,37.4,36.66,1.965,1.748,139.9,18.3,2.411,0,13.05,-0.004526559,-0.005958376,2.5E-07
"2018-05-06 22:00:00",56257,"CKVY",12.87,49.96,50.75,51.81,49.9,62.18,62.63,57.45,0.762,37.48,37.89,37.2,1.561,1.635,105.2,6.928,2.192,0,13.05,-0.003596793,-0.004457748,2.5E-07
"2018-05-06 22:05:00",56258,"CKVY",12.86,48.3,49.09,50.08,48.11,66.78,66.95,61.91,0.769,37.49,37.91,36.84,1.746,1.672,128.2,13.51,3.288,0,13.05,-0.003596793,-0.004457748,2.5E-07
"2018-05-06 22:10:00",56259,"CKVY",12.86,48.93,48.91,49.66,48.24,64.32,67.57,64.32,0.758,38.23,38.81,37.43,2.12,1.958,123.5,10.96,3.507,0,13.05,-0.003596793,-0.004457748,2.5E-07
"2018-05-06 22:15:00",56260,"CKVY",12.87,47.14,46.71,48.93,45.6,69.74,71.8,63.8,0.769,37.01,37.94,36.5,2.778,2.474,97,6.002,3.507,0,13.05,-0.00311499,-0.003741539,2.5E-07
"2018-05-06 22:20:00",56261,"CKVY",12.85,48.32,47.96,48.44,47.14,65.97,69.77,65.73,0.76,37.5,37.8,37.31,3.153,2.999,94.2,5.657,3.946,0,13.05,-0.00311499,-0.003741539,2.5E-07
"2018-05-06 22:25:00",56262,"CKVY",12.86,48.5,48.6,48.87,48.32,65.35,66,64.67,0.758,37.49,37.71,37.3,3.334,3.238,85.6,5.057,4.603,0,13.05,-0.00311499,-0.003741539,2.5E-07
"2018-05-06 22:30:00",56263,"CKVY",12.85,45.29,46.08,48.56,44.68,72.9,73,64.36,0.749,36.47,37.52,35.65,3.584,3.485,95,3.3,4.384,0,13.05,-0.001093738,-0.0008076949,2.5E-07
"2018-05-06 22:35:00",56264,"CKVY",12.85,48.63,47.25,48.63,45.23,61.27,72.96,61.27,0.714,36.93,37.65,35.87,3.257,3.456,102.9,14.69,3.946,0,13.05,-0.001093738,-0.0008076949,2.5E-07
"2018-05-06 22:40:00",56265,"CKVY",12.85,48.32,48.88,49.12,48.32,60.18,61.31,58.43,0.693,35.63,36.21,34.95,2.629,2.921,105.4,10.8,2.63,0,13.05,-0.001093738,-0.0008076949,2.5E-07
"2018-05-06 22:45:00",56266,"CKVY",12.85,46.17,47.06,48.32,46.17,63.4,63.4,60.21,0.674,34.71,35.36,34.08,2.114,2.356,92.1,10.5,2.85,0,13.05,-0.001197516,-0.0009251561,2.5E-07
"2018-05-06 22:50:00",56267,"CKVY",12.85,45.43,45.46,46.23,44.87,66.29,68.17,63.4,0.685,34.96,35.44,34.36,1.998,2.006,123.7,17.79,3.288,0,13.05,-0.001197516,-0.0009251561,2.5E-07
"2018-05-06 22:55:00",56268,"CKVY",12.85,43.58,44.12,45.61,43.39,68.45,69,65.29,0.659,34.08,35.01,33.69,1.675,1.864,247.2,53.34,2.63,0,13.05,-0.001197516,-0.0009251561,2.5E-07
"2018-05-06 23:00:00",56269,"CKVY",12.85,43.09,43.41,43.83,43.03,68.73,68.86,66.8,0.649,33.59,33.97,33.06,1.104,1.385,263.9,34.44,1.534,0,13.05,-0.003571661,-0.004488718,2.5E-07
"2018-05-06 23:05:00",56270,"CKVY",12.84,43.71,43.38,43.77,42.97,68.08,69.89,67.74,0.659,33.88,34.21,33.47,0.577,0.885,194,29.41,1.754,0,13.05,-0.003571661,-0.004488718,2.5E-07
"2018-05-06 23:10:00",56271,"CKVY",12.84,44.09,43.57,44.21,42.97,67.16,68.97,66.98,0.659,33.68,34.15,33.06,0.773,0.579,215.3,11.99,2.85,0,13.05,-0.003571661,-0.004488718,2.5E-07
"2018-05-06 23:15:00",56272,"CKVY",12.84,45.94,45.48,46.31,44.15,63.21,67.16,61.67,0.666,34.01,34.2,33.81,1.557,1.167,201.5,7.608,3.726,0,13.05,-0.005498984,-0.007771197,2.5E-07
"2018-05-06 23:20:00",56273,"CKVY",12.84,44.34,45.15,46,44.27,69.28,69.28,63.28,0.687,34.45,34.94,34,1.953,1.748,198.9,7.403,3.507,0,13.05,-0.005498984,-0.007771197,2.5E-07
"2018-05-06 23:25:00",56274,"CKVY",12.84,43.53,43.79,44.34,43.41,72.51,73.26,69.32,0.697,35.39,35.94,34.82,2.41,2.267,208.5,8.23,3.946,0,13.05,-0.005498984,-0.007771197,2.5E-07
"2018-05-06 23:30:00",56275,"CKVY",12.83,45.39,43.92,45.45,43.47,62.53,72.51,62.53,0.645,34.2,35.31,33.25,2.146,2.308,133.4,52.81,3.288,0,13.05,-0.00300428,-0.003601134,2.5E-07
"2018-05-06 23:35:00",56276,"CKVY",12.83,44.09,45.21,45.94,43.9,64.83,65.13,61.98,0.636,33.35,33.9,32.68,2.002,1.97,146.6,72.33,3.946,0,13.05,-0.00300428,-0.003601134,2.5E-07
"2018-05-06 23:40:00",56277,"CKVY",12.83,44.71,44.72,45.2,44.09,63.66,64.76,62.49,0.64,33.1,33.36,32.8,2.12,2.049,200.1,13.38,4.165,0,13.05,-0.00300428,-0.003601134,2.5E-07
"2018-05-06 23:45:00",56278,"CKVY",12.83,43.72,43.88,44.83,43.47,66.27,66.47,63.66,0.642,33.16,33.38,33.01,2.606,2.352,189,11.49,4.822,0,13.05,-0.002657532,-0.003073427,2.5E-07
"2018-05-06 23:50:00",56279,"CKVY",12.82,43.97,43.28,44.15,42.73,65.65,69.29,64.48,0.642,33.27,33.63,32.67,3.885,3.334,161.4,12.08,6.576,0,13.05,-0.002657532,-0.003073427,2.5E-07
"2018-05-06 23:55:00",56280,"CKVY",12.82,45.08,44.26,45.57,43.29,61.19,67.5,60.64,0.624,33.03,33.49,32.47,4.212,4.116,139,25.65,5.699,0,13.05,-0.002657532,-0.003073427,2.5E-07
"2018-05-07 00:00:00",56281,"CKVY",12.82,44.65,44.95,45.2,44.59,62.22,62.22,60.33,0.624,32.3,32.65,32,3.896,4.035,96.3,11.48,4.165,0,13.05,-1.320655E-05,0.0006058331,2.5E-07
"2018-05-07 00:05:00",56282,"CKVY",12.8,46.26,45.71,46.32,44.59,58.45,62.32,58.45,0.623,32.69,33.07,32.14,3.373,3.595,101,8.1,4.603,0,13.05,-1.320655E-05,0.0006058331,2.5E-07
"2018-05-07 00:10:00",56283,"CKVY",12.81,48.11,47.06,48.3,46.2,54.06,59.04,52.79,0.618,32.23,33.09,31.52,3.482,3.339,123.3,16.29,5.699,0,13.05,-1.320655E-05,0.0006058331,2.5E-07
"2018-05-07 00:15:00",56284,"CKVY",12.81,44.72,45.66,48.18,44.29,63.12,64.12,54.2,0.635,32.72,33.12,32.35,4.545,3.943,149.1,6.812,7.453,0,13.05,0.0003910906,0.001224026,2.5E-07
"2018-05-07 00:20:00",56285,"CKVY",12.81,45.96,44.97,45.96,44.35,60.07,64.5,59.76,0.633,32.93,33.28,32.61,5.541,5.059,149.2,5.554,7.891,0,13.06,0.0003910906,0.001224026,2.5E-07
"2018-05-07 00:25:00",56286,"CKVY",12.81,46.89,46.36,46.89,45.84,56.85,60.31,56.82,0.621,32.69,33.09,32.11,6.198,5.95,143.8,6.523,8.55,0,13.06,0.0003910906,0.001224026,2.5E-07
"2018-05-07 00:30:00",56287,"CKVY",12.8,44.73,46.02,47.08,44.61,63.47,64.02,56.64,0.639,33.14,33.62,32.27,5.688,6.032,150.6,19.56,5.48,0,13.06,0.002668004,0.003963352,2.5E-07
"2018-05-07 00:35:00",56288,"CKVY",12.8,45.72,44.94,45.72,44.61,60.63,64.06,60.63,0.633,33.21,33.46,32.89,4.917,5.326,160.4,24.36,5.699,0,13.06,0.002668004,0.003963352,2.5E-07
"2018-05-07 00:40:00",56289,"CKVY",12.8,48.19,47.68,48.19,45.85,54.97,60.42,54.9,0.63,32.91,33.32,32.41,4.338,4.551,106.3,6.954,6.138,0,13.06,0.002668004,0.003963352,2.5E-07
"2018-05-07 00:45:00",56290,"CKVY",12.8,46.71,48.2,48.69,46.71,60.35,60.35,53.49,0.655,33.02,34.04,32.24,3.946,4.259,72.55,54.21,5.918,0,13.06,0.002034084,0.003307268,2.5E-07
"2018-05-07 00:50:00",56291,"CKVY",12.79,44.49,45.27,46.71,44.43,63.58,65.81,60.35,0.634,33.46,34.07,32.75,2.892,3.478,355.5,65.33,3.288,0,13.07,0.002034084,0.003307268,2.5E-07
"2018-05-07 00:55:00",56292,"CKVY",12.79,46.03,45.38,46.09,44.55,58.6,63.54,58.36,0.62,32.65,33.48,32.08,1.409,2.169,299.5,45.43,1.315,0,13.07,0.002034084,0.003307268,2.5E-07
"2018-05-07 01:00:00",56293,"CKVY",12.79,42.64,44.05,46.28,42.26,70.89,71.64,58.47,0.658,33.48,33.91,32.34,1.184,1.121,332.4,46.38,3.946,0,13.07,-0.002351037,-0.002612059,2.5E-07
"2018-05-07 01:05:00",56294,"CKVY",12.78,42.33,41.95,42.64,41.52,71.09,75,70.89,0.652,33.95,34.42,33.44,1.594,1.34,280,52.65,3.946,0,13.07,-0.002351037,-0.002612059,2.5E-07
"2018-05-07 01:10:00",56295,"CKVY",12.78,42.33,42.43,42.64,42.14,74.39,75.11,71.06,0.683,34.52,35.2,33.58,2.948,2.306,228.5,5.336,5.918,0,13.07,-0.002351037,-0.002612059,2.5E-07
"2018-05-07 01:15:00",56296,"CKVY",12.78,42.14,42.28,42.64,42.02,75.24,75.38,72.12,0.686,34.63,34.94,34.15,3.035,3.116,288.1,59.3,4.384,0,13.07,-0.003021294,-0.003635864,2.5E-07
"2018-05-07 01:20:00",56297,"CKVY",12.78,42.26,42.22,42.39,42.02,74.63,75.35,74.22,0.683,34.78,34.98,34.61,3.265,3.083,316.3,12.94,3.946,0,13.07,-0.003021294,-0.003635864,2.5E-07
"2018-05-07 01:25:00",56298,"CKVY",12.77,41.21,41.75,42.26,41.15,77.27,77.3,74.52,0.679,34.69,34.81,34.55,2.727,3.067,289.1,13.06,3.946,0,13.06,-0.003021294,-0.003635864,2.5E-07
"2018-05-07 01:30:00",56299,"CKVY",12.77,40.16,40.62,41.21,40.16,78.88,78.92,77.3,0.666,34.36,34.67,34.14,2.18,2.456,291.1,7.434,1.973,0,13.07,-0.002399552,-0.002712573,2.5E-07
"2018-05-07 01:35:00",56300,"CKVY",12.77,39.18,39.8,40.23,39.18,80.6,80.6,78.78,0.655,34.02,34.34,33.69,1.409,1.803,297.6,9.39,3.507,0,13.06,-0.002399552,-0.002712573,2.5E-07
"2018-05-07 01:40:00",56301,"CKVY",12.76,39.05,39.1,39.3,38.99,82.7,83.1,80.6,0.668,34.19,34.53,33.72,0.976,1.079,316.6,8.44,2.411,0,13.06,-0.002399552,-0.002712573,2.5E-07
"2018-05-07 01:45:00",56302,"CKVY",12.76,38.5,38.66,39.05,38.44,83.2,83.9,82.4,0.658,34.03,34.24,33.83,1.128,1.012,316.1,27.83,1.973,0,13.06,-0.004698646,-0.006387507,2.5E-07
"2018-05-07 01:50:00",56303,"CKVY",12.76,38.25,38.35,38.56,38.19,81.2,83.7,81.2,0.636,33.55,33.94,33,1.192,1.193,287.3,39.61,2.63,0,13.06,-0.004698646,-0.006387507,2.5E-07
"2018-05-07 01:55:00",56304,"CKVY",12.76,38.81,38.23,38.93,38,81.4,82.2,81.1,0.651,33.12,33.73,32.85,0.933,1.008,281,32.39,3.288,0,13.06,-0.004698646,-0.006387507,2.5E-07
"2018-05-07 02:00:00",56305,"CKVY",12.76,40.29,39.28,40.29,38.69,78.71,81.5,78.71,0.668,33.76,34.36,33.01,0.926,0.927,42.23,40.59,2.85,0,13.06,-0.005048448,-0.007044015,2.5E-07
"2018-05-07 02:05:00",56306,"CKVY",12.75,40.97,40.65,41.03,40.11,74.46,78.68,74.46,0.648,33.81,34.2,33.45,0.863,0.928,35.68,16.33,1.315,0,13.06,-0.005048448,-0.007044015,2.5E-07
"2018-05-07 02:10:00",56307,"CKVY",12.75,40.6,40.91,41.16,40.54,75.62,75.69,73.4,0.649,33.38,33.71,33.08,0.757,0.86,70.99,29.64,1.315,0,13.06,-0.005048448,-0.007044015,2.5E-07
"2018-05-07 02:15:00",56308,"CKVY",12.75,38.56,39.9,40.79,38.5,80.5,80.5,75.14,0.638,33.31,33.63,33,1.153,0.762,323.7,13.04,5.48,0,13.06,-0.005428711,-0.007724363,2.5E-07
"2018-05-07 02:20:00",56309,"CKVY",12.74,40.42,39.08,40.42,38.38,76.38,80.9,76.38,0.651,33.35,33.7,32.98,2.277,1.741,298.5,6.375,5.918,0,13.06,-0.005428711,-0.007724363,2.5E-07
"2018-05-07 02:25:00",56310,"CKVY",12.74,41.9,41.58,42.15,40.35,71.92,76.31,70.31,0.649,33.33,33.64,33.07,2.956,2.629,317.4,29.92,3.288,0,13.06,-0.005428711,-0.007724363,2.5E-07
"2018-05-07 02:30:00",56311,"CKVY",12.74,41.65,42.38,42.76,41.65,71.3,71.92,68.76,0.638,33.36,33.62,33.06,2.39,2.878,312.9,73.7,2.411,0,13.06,-0.002755241,-0.00324503,2.5E-07
"2018-05-07 02:35:00",56312,"CKVY",12.73,40.73,41.26,41.78,40.67,75.46,75.46,70.69,0.651,33.03,33.59,32.55,1.315,1.812,4.295,67.23,2.192,0,13.06,-0.002755241,-0.00324503,2.5E-07
"2018-05-07 02:40:00",56313,"CKVY",12.73,40.98,41.36,41.78,40.67,75.26,75.49,71.1,0.656,33.43,33.86,32.93,0.982,1.167,34.54,35.41,3.069,0,13.06,-0.002755241,-0.00324503,2.5E-07
"2018-05-07 02:45:00",56314,"CKVY",12.73,38.2,39.11,40.92,38.14,79.92,81.3,74.54,0.625,32.99,33.76,32.32,1.348,1.087,145.6,13.07,2.63,0,13.06,-0.004426914,-0.00592537,2.5E-07
"2018-05-07 02:50:00",56315,"CKVY",12.73,38.76,38.23,39.07,37.77,78.24,82.5,78.21,0.625,33,33.59,32.27,1.767,1.518,227.2,50.75,4.384,0,13.06,-0.004426914,-0.00592537,2.5E-07
"2018-05-07 02:55:00",56316,"CKVY",12.72,40.05,39.06,40.18,38.39,72.65,78.79,72.65,0.611,32.28,32.71,31.93,2.173,1.997,317,28.39,4.165,0,13.06,-0.004426914,-0.00592537,2.5E-07
"2018-05-07 03:00:00",56317,"CKVY",12.72,42.28,41.28,42.28,39.93,66.61,72.72,66.61,0.61,31.99,32.18,31.71,2.935,2.554,11.59,9.48,6.795,0,13.06,-0.003336182,-0.004144436,2.5E-07
"2018-05-07 03:05:00",56318,"CKVY",12.72,41.29,41.95,42.34,41.29,67.4,67.4,66.54,0.594,31.84,32.05,31.31,3.113,3.154,34.18,46.06,5.48,0,13.06,-0.003336182,-0.004144436,2.5E-07
"2018-05-07 03:10:00",56319,"CKVY",12.72,37.1,39.17,41.29,37.1,77.73,77.73,67.4,0.582,31.14,31.82,30.46,3.025,3.002,228.8,49.03,3.288,0,13.07,-0.003336182,-0.004144436,2.5E-07
"2018-05-07 03:15:00",56320,"CKVY",12.72,35.62,36.51,37.1,35.62,82.1,82.1,77.77,0.58,30.72,31.15,30.34,2.33,2.716,250.4,14.19,3.069,0,13.07,-0.001880609,-0.00199633,2.5E-07
"2018-05-07 03:20:00",56321,"CKVY",12.71,36.05,35.98,36.48,35.62,81.5,83.8,81.5,0.585,31.25,31.88,30.7,2.324,2.282,271.1,10.13,3.507,0,13.07,-0.001880609,-0.00199633,2.5E-07
"2018-05-07 03:25:00",56322,"CKVY",12.71,39.51,38.27,39.88,35.87,75.37,84.2,73.52,0.62,32.25,33.03,30.76,2.614,2.462,243.7,11.94,3.507,0,13.06,-0.001880609,-0.00199633,2.5E-07
"2018-05-07 03:30:00",56323,"CKVY",12.71,38.52,38.81,39.57,38.22,76.13,77.36,74.41,0.603,31.87,32.42,31.38,3.006,2.843,223.8,5.173,3.946,0,13.06,-0.002836421,-0.003381217,2.5E-07
"2018-05-07 03:35:00",56324,"CKVY",12.71,37.23,38.03,38.59,37.23,75.99,78.43,75.37,0.572,31.44,32.05,30.36,2.846,2.821,222,16.41,3.507,0,13.06,-0.002836421,-0.003381217,2.5E-07
"2018-05-07 03:40:00",56325,"CKVY",12.7,38.22,37.36,38.46,36.61,73.73,79.94,73.52,0.577,31,31.64,30.29,3.145,2.901,204.3,7.588,6.357,0,13.06,-0.002836421,-0.003381217,2.5E-07
"2018-05-07 03:45:00",56326,"CKVY",12.69,38.09,37.8,38.22,37.41,72.08,74.07,72.08,0.561,30.04,30.61,29.78,3.587,3.433,209.2,5.626,6.357,0,13.06,-0.00203394,-0.002224212,2.5E-07
"2018-05-07 03:50:00",56327,"CKVY",12.69,38.15,38.07,38.22,37.97,71.74,72.56,71.67,0.56,29.92,30.07,29.74,3.565,3.538,200.5,12.52,4.384,0,13.07,-0.00203394,-0.002224212,2.5E-07
"2018-05-07 03:55:00",56328,"CKVY",12.69,37.72,37.92,38.28,37.47,75.51,75.54,71.43,0.579,30.09,30.78,29.7,2.919,3.349,63.51,69.65,3.069,0,13.07,-0.00203394,-0.002224212,2.5E-07
"2018-05-07 04:00:00",56329,"CKVY",12.69,37.6,37.49,37.84,37.04,78.05,78.19,75.51,0.596,30.94,31.5,30.39,2.448,2.541,16.03,9.43,4.603,0,13.07,-0.001777346,-0.001865507,2.5E-07
"2018-05-07 04:05:00",56330,"CKVY",12.68,38.15,37.91,38.34,37.35,72.73,77.98,72.63,0.567,30.72,31.41,30.11,2.204,2.406,277.4,41.69,2.63,0,13.07,-0.001777346,-0.001865507,2.5E-07
"2018-05-07 04:10:00",56331,"CKVY",12.68,38.59,38.24,38.77,37.72,72.39,73.45,72.22,0.574,30.33,30.69,29.93,2.389,2.325,346.5,24.42,3.946,0,13.07,-0.001777346,-0.001865507,2.5E-07
"2018-05-07 04:15:00",56332,"CKVY",12.68,38.09,38.5,38.71,37.97,75.1,75.1,72.35,0.585,30.89,31.35,30.39,1.572,2.017,255.6,7.383,1.534,0,13.07,-0.002852601,-0.003418786,2.5E-07
"2018-05-07 04:20:00",56333,"CKVY",12.68,38.15,38.11,38.52,37.78,75.79,78.91,75.13,0.591,31.72,32.32,30.8,1.552,1.561,14.23,54.88,3.288,0,13.07,-0.002852601,-0.003418786,2.5E-07
"2018-05-07 04:25:00",56334,"CKVY",12.68,32.9,33.48,38.22,31.91,88.5,88.6,72.83,0.561,28.5,31.27,27.18,1.425,1.604,266.7,46.9,5.48,0,13.07,-0.002852601,-0.003418786,2.5E-07
"2018-05-07 04:30:00",56335,"CKVY",12.67,35.62,33.7,35.62,32.72,84.7,88.8,84.7,0.598,30.41,31.85,29.43,2.132,1.639,270.3,36.14,5.918,0,13.07,-0.003941784,-0.005162495,2.5E-07
"2018-05-07 04:35:00",56336,"CKVY",12.67,34.88,35.87,36.73,34.88,82.6,84.6,80.6,0.566,31.07,31.92,30.13,2.437,2.285,5.906,51.4,4.603,0,13.07,-0.003941784,-0.005162495,2.5E-07
"2018-05-07 04:40:00",56337,"CKVY",12.67,34.76,34.5,34.76,34.26,86.8,86.9,82.5,0.592,30.61,31.24,29.88,2.502,2.392,51.16,25.94,3.507,0,13.07,-0.003941784,-0.005162495,2.5E-07
"2018-05-07 04:45:00",56338,"CKVY",12.67,36.24,35.67,36.3,34.69,85,87.3,83.1,0.615,31.82,32.28,30.83,2.303,2.564,82.4,29.49,3.069,0,13.07,-0.003215508,-0.003952,2.5E-07
"2018-05-07 04:50:00",56339,"CKVY",12.67,36.98,36.56,36.98,36.24,81.7,85,80.3,0.609,31.86,32.28,30.96,1.861,2.03,355.7,100.9,3.507,0,13.07,-0.003215508,-0.003952,2.5E-07
"2018-05-07 04:55:00",56340,"CKVY",12.66,37.04,36.98,37.23,36.49,80.7,81.7,79.22,0.603,31.6,31.97,30.83,1.36,1.588,351.1,21.24,1.754,0,13.07,-0.003215508,-0.003952,2.5E-07
"2018-05-07 05:00:00",56341,"CKVY",12.66,35.37,36.6,37.11,35.25,79.8,81.1,79.36,0.558,31.17,31.73,29.66,1.271,1.225,277.1,30.98,3.726,0,13.07,-0.004033554,-0.00528585,0.0002891558
"2018-05-07 05:05:00",56342,"CKVY",12.66,36.74,35.56,36.99,34.27,76.72,84.9,76.68,0.566,30.42,31.44,29.43,1.943,1.719,262.4,19.09,4.384,0,13.07,-0.004033554,-0.00528585,0.0002891558
"2018-05-07 05:10:00",56343,"CKVY",12.66,34.39,34.97,36.8,34.21,80.9,81.7,76.07,0.544,29.3,30.18,27.95,2.727,2.381,234.1,22,7.453,0,13.07,-0.004033554,-0.00528585,0.0002891558
"2018-05-07 05:15:00",56344,"CKVY",12.66,34.4,33.71,34.45,33.16,84.8,86,80.9,0.57,29.24,30.36,28.67,3.363,3.034,324.2,18.81,5.48,0,13.07,-0.002998891,-0.003648468,0.004336001
"2018-05-07 05:20:00",56345,"CKVY",12.65,36.93,35.24,37.05,34.33,79.23,84.7,79.23,0.589,30.57,31.26,29.92,4.132,3.669,326.7,12.4,7.891,0,13.07,-0.002998891,-0.003648468,0.004336001
"2018-05-07 05:25:00",56346,"CKVY",12.64,38.35,37.52,38.35,36.99,73.77,79.16,73.74,0.58,30.8,31.18,30.51,4.81,4.43,330.5,16.04,6.357,0,13.07,-0.002998891,-0.003648468,0.004336001
"2018-05-07 05:30:00",56347,"CKVY",12.65,37.98,38.19,38.35,37.86,74.43,74.43,73.4,0.577,30.55,30.71,30.37,4.685,4.894,317.3,8.87,5.261,0,13.07,0.004290155,0.007445643,0.01321185
"2018-05-07 05:35:00",56348,"CKVY",12.65,36.5,37.16,37.98,36.38,78.96,78.96,74.49,0.577,30.57,30.77,30.33,3.774,4.33,318,16.51,4.822,0,13.07,0.004290155,0.007445643,0.01321185
"2018-05-07 05:40:00",56349,"CKVY",12.65,36.44,36.32,36.5,36.13,79.79,80,78.93,0.582,30.61,30.91,30.43,2.36,3.056,2.894,10.35,1.754,0,13.07,0.004290155,0.007445643,0.01321185
"2018-05-07 05:45:00",56350,"CKVY",12.65,36.63,36.67,37,36.38,78.14,79.79,77.73,0.574,30.73,30.9,30.33,1.665,1.979,22.17,9.89,2.192,0,13.07,0.003148508,0.005443508,0.03100718
"2018-05-07 05:50:00",56351,"CKVY",12.64,36.38,36.51,36.82,36.26,79.27,79.31,78.1,0.577,30.57,30.87,30.21,1.1,1.286,40.59,48.95,1.534,0.0004651118,13.08,0.003148508,0.005443508,0.03100718
"2018-05-07 05:55:00",56352,"CKVY",12.64,36.14,35.98,36.38,35.64,79.48,80.5,79.31,0.573,30.42,30.67,30.21,0.802,0.916,178.4,81.8,0.877,0.04776793,13.08,0.003148508,0.005443508,0.03100718
"2018-05-07 06:00:00",56353,"CKVY",12.64,35.03,36.27,36.88,35.03,77.46,79.41,74.68,0.534,29.76,30.39,28.68,0.59,0.671,263.6,17.2,1.315,0.2156853,13.08,0.001194093,0.001969731,0.06278821
"2018-05-07 06:05:00",56354,"CKVY",12.64,33.54,34.03,35.09,33.24,84.4,84.4,77.53,0.549,28.75,29.41,28.2,1.309,0.895,275.6,10.45,4.603,0.9253168,13.07,0.001194093,0.001969731,0.06278821
"2018-05-07 06:10:00",56355,"CKVY",12.64,34.53,34.48,35.65,33.11,80.5,85.7,79.62,0.544,29.72,30.49,28.92,2.36,1.906,261.9,21.39,4.822,2.438514,13.08,0.001194093,0.001969731,0.06278821
"2018-05-07 06:15:00",56356,"CKVY",12.64,33.55,33.77,34.47,33.48,85.1,85.1,80.4,0.553,29.39,29.66,29.03,2.976,2.711,273.2,3.132,3.946,4.586916,13.08,0.002187741,0.003334677,0.1019588
"2018-05-07 06:20:00",56357,"CKVY",12.64,33.11,33.43,33.67,33.05,86,86,85,0.549,29.49,29.73,29.2,2.852,3.012,302.1,16.28,3.288,6.267799,13.07,0.002187741,0.003334677,0.1019588
"2018-05-07 06:25:00",56358,"CKVY",12.64,33.67,33.62,33.98,33.17,86,87.1,86,0.562,30.07,30.48,29.44,2.256,2.607,329.6,4.015,3.288,8.307039,13.08,0.002187741,0.003334677,0.1019588
"2018-05-07 06:30:00",56359,"CKVY",12.65,32.8,33.41,33.67,32.8,85.8,87,85.7,0.541,29.76,30.2,29.01,1.395,1.774,328.8,79.14,0.877,11.75002,13.08,0.003078507,0.004291637,0.1443207
"2018-05-07 06:35:00",56360,"CKVY",12.65,33.92,33.06,34.04,32.56,85.6,88.7,85.6,0.565,29.76,30.57,28.8,0.986,1.123,204.5,40.26,3.288,17.24551,13.08,0.003078507,0.004291637,0.1443207
"2018-05-07 06:40:00",56361,"CKVY",12.67,34.22,34.08,34.29,33.85,83.5,85.6,83.4,0.557,29.82,30.16,29.56,1.264,1.08,242.7,5.108,3.288,24.6191,13.08,0.003078507,0.004291637,0.1443207
"2018-05-07 06:45:00",56362,"CKVY",12.66,34.22,34.07,34.35,33.92,84.6,85,83.4,0.565,29.79,30.22,29.55,1.917,1.537,217.4,9.83,3.069,29.82022,13.08,0.004485407,0.005358712,0.1887284
"2018-05-07 06:50:00",56363,"CKVY",12.68,35.21,34.84,35.28,34.22,81.8,84.6,81.8,0.568,30.15,30.38,29.98,2.003,2.069,189.6,21.38,3.069,33.1849,13.08,0.004485407,0.005358712,0.1887284
"2018-05-07 06:55:00",56364,"CKVY",12.7,35.71,35.74,36.08,35.28,80.5,81.8,79.93,0.571,30.34,30.69,30.08,1.314,1.578,161.3,33.16,1.096,37.59086,13.08,0.004485407,0.005358712,0.1887284
"2018-05-07 07:00:00",56365,"CKVY",12.74,37.81,36.3,37.81,35.65,76.36,82,76.36,0.588,30.99,31.62,30.28,1.09,1.145,191.8,77.17,6.357,51.47155,13.08,0.008884923,0.01042381,0.2339666
"2018-05-07 07:05:00",56366,"CKVY",12.77,37.87,37.84,38.12,37.62,76.36,77.73,74.71,0.589,31.05,31.54,30.62,0.875,0.967,263.2,35.46,2.192,76.97308,13.08,0.008884923,0.01042381,0.2339666
"2018-05-07 07:10:00",56367,"CKVY",12.79,38.61,38.24,38.67,37.81,77.05,78.21,75.78,0.612,31.69,32.23,31.07,1.243,1.037,349.9,16.9,2.192,102.2111,13.08,0.008884923,0.01042381,0.2339666
"2018-05-07 07:15:00",56368,"CKVY",12.82,39.73,39.19,39.73,38.61,73.24,77.49,73.24,0.608,32.11,32.59,31.58,1.102,1.33,355.4,9.36,1.754,123.152,13.09,0.01444761,0.01631832,0.2794206
"2018-05-07 07:20:00",56369,"CKVY",12.88,40.28,40.04,40.34,39.54,71.97,73.75,71.76,0.61,32.05,32.52,31.47,1,0.968,321.2,26.19,1.534,131.5995,13.09,0.01444761,0.01631832,0.2794206
"2018-05-07 07:25:00",56370,"CKVY",12.93,40.9,40.58,40.96,40.16,69.63,75.78,69.6,0.605,32.49,33.63,31.61,0.613,0.847,309.9,18.21,1.096,139.6767,13.09,0.01444761,0.01631832,0.2794206
"2018-05-07 07:30:00",56371,"CKVY",12.98,41.46,41.15,41.52,40.84,69.18,71.14,68.4,0.614,32,32.46,31.49,0.338,0.455,286.5,31.22,0.877,146.1431,13.1,0.01770634,0.019671,0.325083
"2018-05-07 07:35:00",56372,"CKVY",13.03,42.57,42.09,42.63,41.39,67.16,69.73,66.88,0.622,32.46,32.94,31.98,0.167,0.272,228.8,87.1,1.096,149.4237,13.1,0.01770634,0.019671,0.325083
"2018-05-07 07:40:00",56373,"CKVY",13.06,42.94,42.86,43.06,42.57,71.62,71.62,65.72,0.673,33.17,34.46,31.99,0.273,0.21,84.4,14.46,1.315,152.4313,13.1,0.01770634,0.019671,0.325083
"2018-05-07 07:45:00",56374,"CKVY",13.15,43.87,43.13,43.93,42.63,64.41,71.76,64.24,0.627,32.55,34.57,31.87,0.296,0.297,137.1,21.73,1.096,151.8114,13.1,0.01996982,0.02162958,0.3703705
"2018-05-07 07:50:00",56375,"CKVY",13.21,44.92,44.46,44.98,43.8,62.35,65.92,60.09,0.632,32.63,33.58,31.51,0.245,0.285,150.3,11.9,0.438,166.9822,13.1,0.01996982,0.02162958,0.3703705
"2018-05-07 07:55:00",56376,"CKVY",13.27,44.3,44.83,45.16,44.24,62.42,65.48,60.19,0.618,32.61,34.17,31.62,0.294,0.245,192.8,20.98,1.534,180.7577,13.11,0.01996982,0.02162958,0.3703705
"2018-05-07 08:00:00",56377,"CKVY",13.31,43.43,43.86,44.3,43.43,65.27,65.37,62.49,0.625,32.37,33.05,31.74,0.782,0.458,238.8,13.45,3.069,203.6158,13.11,0.02643469,0.02868559,0.4154534
"2018-05-07 08:05:00",56378,"CKVY",13.35,43.37,43.6,43.86,43.25,70.86,71.55,64.96,0.677,34.36,35.09,32.37,1.732,1.226,239,12.54,4.165,222.4334,13.11,0.02643469,0.02868559,0.4154534
"2018-05-07 08:10:00",56379,"CKVY",13.38,43.67,43.76,43.98,43.43,67.25,73.88,66.12,0.65,34.52,35.92,33.14,2.395,2.108,262.7,11.64,4.165,245.6664,13.11,0.02643469,0.02868559,0.4154534
"2018-05-07 08:15:00",56380,"CKVY",13.41,44.41,44.05,44.59,43.61,64.5,69.38,64.47,0.641,33.76,35.15,32.79,2.569,2.516,277.9,15.39,3.069,254.4629,13.11,0.03210194,0.03646238,0.458286
"2018-05-07 08:20:00",56381,"CKVY",13.39,44.53,44.52,44.78,44.28,66.04,68.35,62.96,0.659,33.62,34.85,32.63,2.121,2.348,289.2,22.32,2.411,242.9656,13.12,0.03210194,0.03646238,0.458286
"2018-05-07 08:25:00",56382,"CKVY",13.51,45.08,44.68,45.08,44.4,66.59,66.86,63.02,0.679,33.68,34.68,32.79,1.623,1.907,291.6,16.16,2.63,212.4802,13.11,0.03210194,0.03646238,0.458286
"2018-05-07 08:30:00",56383,"CKVY",13.47,45.57,45.44,45.69,45.01,62.67,67.27,60.68,0.651,33.77,35.07,32.73,1.256,1.476,305.4,13.44,2.411,205.8704,13.12,0.02817893,0.03260612,0.5014819
"2018-05-07 08:35:00",56384,"CKVY",13.67,45.88,45.62,46,45.38,69.47,69.75,62.33,0.73,35.24,36.63,33.33,1.384,1.367,276.3,16.03,3.288,198.755,13.12,0.02817893,0.03260612,0.5014819
"2018-05-07 08:40:00",56385,"CKVY",13.85,46.62,46.26,46.62,45.88,65.69,70.29,65.35,0.71,35.87,36.89,35.15,1.502,1.328,292,19.72,3.069,222.4704,13.12,0.02817893,0.03260612,0.5014819
"2018-05-07 08:45:00",56386,"CKVY",13.76,48.59,47.69,48.66,46.62,61.68,66.79,60.82,0.718,36.18,37.17,35.62,1.457,1.457,294.2,35.79,2.85,278.0877,13.12,0.04248895,0.04716844,0.5411311
"2018-05-07 08:50:00",56387,"CKVY",13.74,48.9,48.43,48.9,48.1,60.1,62.91,56.26,0.708,34.66,36.67,33.44,1.164,1.329,346,32.61,3.069,336.6834,13.12,0.04248895,0.04716844,0.5411311
"2018-05-07 08:55:00",56388,"CKVY",13.69,50.02,49.85,50.2,48.84,57.25,62.16,55.74,0.703,35.78,37.59,34.78,1.062,1.137,101.2,27.08,3.069,366.6531,13.12,0.04248895,0.04716844,0.5411311
"2018-05-07 09:00:00",56389,"CKVY",13.67,50.76,49.99,50.76,49.58,57.77,60,56.12,0.729,35.68,37.28,34.71,1.331,1.194,127.3,29.99,3.069,348.6196,13.12,0.04794014,0.05326129,0.5811321
"2018-05-07 09:05:00",56390,"CKVY",13.65,50.19,50.72,51.37,49.89,50.9,59.55,49.66,0.629,34.55,37.58,32.01,1.619,1.484,134.8,21.78,3.726,377.222,13.12,0.04794014,0.05326129,0.5811321
"2018-05-07 09:10:00",56391,"CKVY",13.64,51.55,50.9,51.61,50.19,56.52,57.14,50.93,0.735,35.01,36.62,32.76,1.611,1.626,95.3,23.04,2.63,389.1629,13.13,0.04794014,0.05326129,0.5811321
"2018-05-07 09:15:00",56392,"CKVY",13.61,53.58,52.6,53.64,51.48,53.26,61.08,52.85,0.746,37.31,39.91,35.67,1.332,1.47,152.3,37.05,3.069,441.055,13.13,0.06374311,0.07092329,0.6186915
"2018-05-07 09:20:00",56393,"CKVY",13.62,53.45,53.22,53.7,52.9,53.29,59.36,52.47,0.743,37.81,39.34,36.25,1.221,1.231,114.8,18.88,3.288,465.0575,13.13,0.06374311,0.07092329,0.6186915
"2018-05-07 09:25:00",56394,"CKVY",13.62,54.19,53.84,54.75,53.2,54.83,57.54,51.78,0.785,38.05,40.02,35.95,1.22,1.258,130.7,33.05,2.63,492.9591,13.13,0.06374311,0.07092329,0.6186915
"2018-05-07 09:30:00",56395,"CKVY",13.61,53.88,54.5,54.99,53.81,52.29,56.13,51.09,0.74,37.85,39.32,36.82,1.462,1.312,163.8,27.65,3.288,486.4743,13.13,0.06663729,0.07363792,0.652221
"2018-05-07 09:35:00",56396,"CKVY",13.61,53.75,53.61,54,53.26,54.97,55.24,50.13,0.775,36.65,38.22,35.37,1.618,1.553,138.5,20.06,3.507,454.3304,13.13,0.06663729,0.07363792,0.652221
"2018-05-07 09:40:00",56397,"CKVY",13.61,54.43,54.15,54.56,53.69,51.05,55.21,46.66,0.737,36.04,38.11,34.07,1.798,1.717,158.8,14.46,3.069,447.4352,13.13,0.06663729,0.07363792,0.652221
"2018-05-07 09:45:00",56398,"CKVY",13.6,55.09,54.9,55.41,54.49,48.47,53.45,42.13,0.717,35.5,38.74,32.19,1.672,1.758,163.5,24.26,2.63,411.7456,13.13,0.0624941,0.07036584,0.6875854
"2018-05-07 09:50:00",56399,"CKVY",13.61,55.82,55.17,55.82,54.66,45.55,50.36,45.55,0.692,35.97,37.33,34.95,1.425,1.57,136.6,33.56,2.63,414.8048,13.13,0.0624941,0.07036584,0.6875854
"2018-05-07 09:55:00",56400,"CKVY",13.61,57.06,56.85,57.31,55.7,43.01,54.88,41.09,0.684,36.19,40.84,33.6,1.129,1.247,166.8,58.68,2.63,450.0256,13.13,0.0624941,0.07036584,0.6875854
"2018-05-07 10:00:00",56401,"CKVY",13.61,57.49,57.2,57.55,56.87,45.41,49.01,40.41,0.733,35.66,38.34,33.24,1.022,1.047,130.5,47.9,2.192,479.26,13.14,0.07363828,0.08177387,0.7188635
"2018-05-07 10:05:00",56402,"CKVY",13.61,58.35,57.76,58.41,57.49,45.34,47.26,38.83,0.755,34.88,38.32,32.85,0.886,0.954,160.8,19.24,2.85,508.5363,13.14,0.07363828,0.08177387,0.7188635
"2018-05-07 10:10:00",56403,"CKVY",13.61,57.36,57.92,58.66,57.3,41.37,46.65,39.79,0.665,35.72,37.66,33.29,1.087,1.011,117.4,18.48,2.85,492.8303,13.14,0.07363828,0.08177387,0.7188635
"2018-05-07 10:15:00",56404,"CKVY",13.61,57.98,57.46,57.98,57.18,44.8,47.02,39.99,0.736,35.07,37.34,33.34,1.147,1.155,141.7,19.77,2.192,475.1776,13.14,0.07327245,0.08100653,0.7482621
"2018-05-07 10:20:00",56405,"CKVY",13.61,59.27,58.82,59.39,57.92,37.79,44.31,34.09,0.65,33.91,37.41,30.14,1.159,1.079,163.5,37.15,2.411,463.5442,13.14,0.07327245,0.08100653,0.7482621
"2018-05-07 10:25:00",56406,"CKVY",13.61,58.21,58.85,59.51,58.15,40.02,46.5,37.24,0.663,35.01,38.12,32.77,1.215,1.138,118.8,45.68,3.726,473.0169,13.14,0.07327245,0.08100653,0.7482621
"2018-05-07 10:30:00",56407,"CKVY",13.6,58.76,58.32,58.83,58.02,37.48,45.3,36.35,0.633,33.95,37.28,31.7,1.304,1.319,149.4,25.71,2.85,484.2775,13.14,0.07500923,0.08343717,0.7752135
"2018-05-07 10:35:00",56408,"CKVY",13.6,59.86,59.54,59.99,58.7,41.01,41.63,33.26,0.721,33.22,36.51,30.86,1.022,1.207,103.1,83.6,0.658,455.4259,13.14,0.07500923,0.08343717,0.7752135
"2018-05-07 10:40:00",56409,"CKVY",13.6,61.1,60.91,61.47,59.86,35.8,43.92,34.63,0.657,35.79,38.22,33,0.698,0.863,72.02,43.03,1.754,447.4967,13.14,0.07500923,0.08343717,0.7752135
"2018-05-07 10:45:00",56410,"CKVY",13.6,61.65,61.95,62.64,60.91,33.94,39.77,32.3,0.636,34.82,37.24,31.87,0.468,0.464,357.6,61.73,2.85,527.8375,13.14,0.09269281,0.1015279,0.7980077
"2018-05-07 10:50:00",56411,"CKVY",13.6,61.03,61.05,61.83,60.54,35.93,38.81,33.4,0.658,33.48,35.75,31.88,1.023,0.726,243.2,51.31,4.603,620.1592,13.14,0.09269281,0.1015279,0.7980077
"2018-05-07 10:55:00",56412,"CKVY",13.59,62.45,61.82,62.82,60.97,33.43,43.55,33.4,0.644,35.21,38.89,33.24,1.21,1.14,206.6,71.71,3.288,693.5833,13.14,0.09269281,0.1015279,0.7980077
"2018-05-07 11:00:00",56413,"CKVY",13.59,62.51,62.24,62.82,61.96,36.31,41.73,33.4,0.701,35.43,39.09,33.24,1.917,1.606,41.47,40.98,4.384,732.517,13.14,0.1174931,0.1289982,0.8181427
"2018-05-07 11:05:00",56414,"CKVY",13.57,62.19,62.05,62.57,61.7,44.36,44.36,35.32,0.847,36.77,40.26,34.64,2.532,2.208,344.8,20.89,7.672,750.8318,13.14,0.1174931,0.1289982,0.8181427
"2018-05-07 11:10:00",56415,"CKVY",13.58,62.12,62.39,62.81,62.06,38.12,45.01,35.58,0.726,37.08,41.01,34.69,3.949,3.211,0.769,18.02,7.891,745.0103,13.14,0.1174931,0.1289982,0.8181427
"2018-05-07 11:15:00",56416,"CKVY",13.57,63.22,62.77,63.84,61.81,36.13,44.97,36.09,0.715,37.65,41.83,35.09,4.693,4.314,346.4,20.8,8.99,719.1824,13.14,0.1141805,0.1311512,0.8324317
"2018-05-07 11:20:00",56417,"CKVY",13.56,63.53,63.57,64.15,63.04,34.41,45.79,34.28,0.689,38.55,42.18,34.99,5.426,4.993,7.026,18.27,8.99,710.4363,13.14,0.1141805,0.1311512,0.8324317
"2018-05-07 11:25:00",56418,"CKVY",13.56,63.65,63.77,64.39,63.22,39.76,42.85,34.31,0.799,37.97,40.91,34.86,5.826,5.604,357.5,16.23,9.86,710.6973,13.14,0.1141805,0.1311512,0.8324317
"2018-05-07 11:30:00",56419,"CKVY",13.56,63.65,63.51,63.77,63.1,37.91,40.55,35.37,0.762,37.33,38.99,35.38,6.474,6.161,352.2,12.71,10.52,680.5449,13.14,0.1117969,0.1348022,0.8455462
"2018-05-07 11:35:00",56420,"CKVY",13.56,63.77,63.74,64.14,63.4,39.07,42.67,35.85,0.789,38.06,40.89,36.08,7.093,6.889,345,12.51,13.15,610.585,13.14,0.1117969,0.1348022,0.8455462
"2018-05-07 11:40:00",56421,"CKVY",13.56,64.14,63.91,64.27,63.53,38.59,40.62,33.8,0.789,37.38,39.75,34.75,7.483,7.352,350.7,14.46,13.15,566.8806,13.14,0.1117969,0.1348022,0.8455462
"2018-05-07 11:45:00",56422,"CKVY",13.55,63.34,63.54,64.14,63.28,37.09,40.79,35.72,0.737,37.12,39.31,35.87,8.27,7.886,355.1,18.79,14.69,534.5505,13.14,0.1020461,0.128839,0.8569915
"2018-05-07 11:50:00",56423,"CKVY",13.55,63.03,63.19,63.59,62.85,37.02,43.02,36.26,0.728,37.41,40.67,35.91,8.7,8.51,359.2,13.08,12.93,538.931,13.14,0.1020461,0.128839,0.8569915
"2018-05-07 11:55:00",56424,"CKVY",13.55,63.71,63.47,63.95,62.97,37.84,43.01,34.14,0.762,37.94,40.84,34.56,8.86,8.78,0.038,15.41,13.81,507.2982,13.14,0.1020461,0.128839,0.8569915
"2018-05-07 12:00:00",56425,"CKVY",13.54,63.02,63.13,63.71,62.77,39.58,41.3,36.09,0.778,37.23,39.28,35.65,8.66,8.82,7.663,12.99,13.81,477.0206,13.13,0.09360109,0.1223095,0.8646546
"2018-05-07 12:05:00",56426,"CKVY",13.55,63.69,63.33,63.69,63.02,38.18,42.08,36.87,0.768,38.04,39.98,36.61,8.18,8.37,5.424,12.89,11.4,455.1614,13.13,0.09360109,0.1223095,0.8646546
"2018-05-07 12:10:00",56427,"CKVY",13.54,65.47,64.32,65.59,63.56,34.85,41.5,34.71,0.746,38.11,41.04,36.25,8.09,8.11,345.1,14.64,12.71,515.5613,13.13,0.09360109,0.1223095,0.8646546
"2018-05-07 12:15:00",56428,"CKVY",13.55,65.84,65.87,66.33,65.29,34.54,38.86,27.69,0.749,36.05,39.85,31.7,7.887,7.934,331.1,14.21,12.49,655.3638,13.13,0.1263061,0.1569354,0.869207
"2018-05-07 12:20:00",56429,"CKVY",13.55,66.83,66.04,66.83,64.97,29.67,37.9,27.93,0.666,35.54,39.27,32.32,8.47,8.16,327.5,14.55,13.15,778.8372,13.13,0.1263061,0.1569354,0.869207
"2018-05-07 12:25:00",56430,"CKVY",13.55,67.38,67.31,67.93,66.58,28.78,32.69,24.33,0.658,33.6,37.13,29.72,8.52,8.59,317.2,13.81,12.06,862.0063,13.13,0.1263061,0.1569354,0.869207
"2018-05-07 12:30:00",56431,"CKVY",13.55,66.7,67.2,67.75,66.58,35.36,35.36,22.55,0.79,33.19,38.48,27.59,8.1,8.27,319.9,33.47,11.4,881.4536,13.14,0.1577283,0.1942496,0.8743442
"2018-05-07 12:35:00",56432,"CKVY",13.54,67.19,67.53,68.06,66.76,26.79,39.27,24.6,0.609,34.76,41.5,30.18,8.36,8.11,331.7,17.09,15.34,920.7469,13.14,0.1577283,0.1942496,0.8743442
"2018-05-07 12:40:00",56433,"CKVY",13.54,65.96,67.36,68.3,65.9,25.84,28.85,23.85,0.563,31.53,34.02,28.75,9.49,8.94,328.4,13.27,18.85,914.7972,13.14,0.1577283,0.1942496,0.8743442
"2018-05-07 12:45:00",56434,"CKVY",13.54,67.62,67.37,68.3,65.84,25.08,31.56,23.47,0.579,32.29,35.97,29.28,10.96,10.21,315.1,13.12,16,858.0933,13.14,0.1548717,0.1941227,0.8736381
"2018-05-07 12:50:00",56435,"CKVY",13.54,67.75,67.79,68.12,67.32,29.02,29.02,24.12,0.672,31.97,34.4,29.7,11.23,11.31,292.6,26.71,15.78,857.8726,13.14,0.1548717,0.1941227,0.8736381
"2018-05-07 12:55:00",56436,"CKVY",13.53,66.95,68.15,69.41,66.82,31.04,35.43,26.01,0.7,34.79,40.77,31.12,11.04,11.04,278,9.99,19.07,834.613,13.13,0.1548717,0.1941227,0.8736381
"2018-05-07 13:00:00",56437,"CKVY",13.53,67.56,67.07,67.69,66.58,28.68,32.62,25.56,0.66,33.73,36.97,30.24,10.34,10.82,281,16.56,15.56,801.0515,13.13,0.1489398,0.1926028,0.8675771
"2018-05-07 13:05:00",56438,"CKVY",13.53,67.81,67.77,68.55,66.82,26.49,31.08,21.96,0.615,32.54,36.01,26.95,9.83,10.05,282.5,12.42,13.81,768.8464,13.13,0.1489398,0.1926028,0.8675771
"2018-05-07 13:10:00",56439,"CKVY",13.53,68.3,68.71,69.66,67.81,23.23,31.9,22.75,0.549,33.23,37.61,28.95,10.04,9.89,265.2,9.43,19.07,770.9207,13.13,0.1489398,0.1926028,0.8675771
"2018-05-07 13:15:00",56440,"CKVY",13.53,67.75,68.44,69.54,67.56,24.57,27.17,19.8,0.569,29.44,33.83,25.28,10.23,10.25,256.4,12.25,19.95,855.3298,13.13,0.1608507,0.2042765,0.8608456
"2018-05-07 13:20:00",56441,"CKVY",13.53,68.55,68.51,69.35,67.81,25.18,28.51,20.8,0.6,30.27,34.85,26.79,10.55,10.27,265.8,22.85,21.04,898.1796,13.13,0.1608507,0.2042765,0.8608456
"2018-05-07 13:25:00",56442,"CKVY",13.52,68.61,68.53,68.98,68.24,26.18,26.69,20.52,0.625,29.79,32.89,26.6,10.22,10.49,259.2,20.36,17.76,941.1967,13.13,0.1608507,0.2042765,0.8608456
"2018-05-07 13:30:00",56443,"CKVY",13.51,68.8,69.02,69.84,68.43,25.08,30.56,20.49,0.602,31.61,37.41,27.17,10.71,10.38,291.3,22.08,17.32,955.8754,13.13,0.1718048,0.2176371,0.8503726
"2018-05-07 13:35:00",56444,"CKVY",13.52,69.23,69.29,69.78,68.73,21.76,27.48,20.76,0.53,31.02,34.42,27.34,10.87,10.74,264.6,14,18.85,947.8173,13.13,0.1718048,0.2176371,0.8503726
"2018-05-07 13:40:00",56445,"CKVY",13.52,69.54,69.03,69.54,68.49,24.09,28.03,21.86,0.593,31.46,34.85,28.51,10.7,10.79,281.1,14.13,15.34,943.3087,13.13,0.1718048,0.2176371,0.8503726
"2018-05-07 13:45:00",56446,"CKVY",13.52,69.72,69.34,70.34,68.49,22.48,27.55,21,0.557,30.73,34.21,27.31,10.42,10.29,276.7,20.82,18.19,939.6758,13.13,0.1714602,0.2181396,0.8347635
"2018-05-07 13:50:00",56447,"CKVY",13.51,69.04,69.42,70.52,68.61,23.3,28.64,20.83,0.564,31.11,35.56,28.05,10.94,10.94,284.5,18.3,22.8,936.9631,13.13,0.1714602,0.2181396,0.8347635
"2018-05-07 13:55:00",56448,"CKVY",13.52,69.54,69.28,70.28,68.43,23.37,29.91,21.86,0.576,31.48,36.35,28.71,11.21,10.82,284.8,13.21,19.73,934.4595,13.13,0.1714602,0.2181396,0.8347635
"2018-05-07 14:00:00",56449,"CKVY",13.51,69.35,69.31,69.78,68.8,25.01,26.35,21.59,0.612,30.51,33.17,28.39,12.45,12.08,280.5,14.47,21.48,932.6456,13.13,0.1718381,0.2203841,0.8166435
"2018-05-07 14:05:00",56450,"CKVY",13.49,69.41,69.1,69.78,68.49,24.53,26.52,20.59,0.602,29.82,33.73,26.93,12.67,12.61,288.9,16.65,21.7,930.4429,13.12,0.1718381,0.2203841,0.8166435
"2018-05-07 14:10:00",56451,"CKVY",13.51,70.28,70.16,70.65,69.41,20.97,28.34,19.36,0.53,30.64,35.98,26.56,13.01,13.14,278.3,19.74,20.17,928.1086,13.12,0.1718381,0.2203841,0.8166435
"2018-05-07 14:15:00",56452,"CKVY",13.5,70.4,70.23,70.52,69.78,22.27,25.01,20.15,0.565,30.47,32.95,27.43,12.44,12.54,291,14.64,21.04,926.13,13.12,0.1749102,0.2282386,0.7962472
"2018-05-07 14:20:00",56453,"CKVY",13.5,69.78,69.94,70.46,69.47,24.19,26.14,20.22,0.601,31.12,33.74,27.2,12.39,12.29,289.8,13.34,18.63,924.0581,13.12,0.1749102,0.2282386,0.7962472
"2018-05-07 14:25:00",56454,"CKVY",13.5,69.78,69.71,70.09,69.35,21.93,24.88,20.08,0.545,29.85,32.34,27.04,12.68,12.42,294.1,12.53,21.48,921.643,13.12,0.1749102,0.2282386,0.7962472
"2018-05-07 14:30:00",56455,"CKVY",13.49,70.02,70.01,70.58,69.53,25.11,26.55,21.11,0.629,31.49,34.44,28.35,12.64,12.56,288.8,11.34,21.92,917.865,13.12,0.1724911,0.2246487,0.7716532
"2018-05-07 14:35:00",56456,"CKVY",13.5,70.38,69.81,70.38,69.03,23.23,26.96,19.53,0.589,30.96,34.52,25.84,12.16,12.4,294.8,15.32,19.95,900.0461,13.12,0.1724911,0.2246487,0.7716532
"2018-05-07 14:40:00",56457,"CKVY",13.49,69.32,69.92,70.62,69.26,22.92,25.32,20.55,0.56,30.42,33.02,27.48,13.3,12.72,291.3,11.18,25.65,870.1282,13.12,0.1724911,0.2246487,0.7716532
"2018-05-07 14:45:00",56458,"CKVY",13.49,69.13,69.36,69.87,68.83,19.76,25.76,18.7,0.48,29.56,33.13,24.94,13.58,13.77,276.1,10.62,23.89,831.6133,13.12,0.1596592,0.2124161,0.7452745
"2018-05-07 14:50:00",56459,"CKVY",13.49,69.19,69.19,69.62,68.76,19.83,25.21,19.59,0.483,29.16,32.07,26.11,14.41,14.09,279.8,14.33,24.33,802.9963,13.12,0.1596592,0.2124161,0.7452745
"2018-05-07 14:55:00",56460,"CKVY",13.49,69.38,69.64,70.36,69.01,21.85,25.48,19.8,0.535,30.3,33,26.21,13.64,13.88,284.6,12.3,22.8,794.9689,13.12,0.1596592,0.2124161,0.7452745
"2018-05-07 15:00:00",56461,"CKVY",13.48,69.25,69.27,69.56,68.82,21.03,25.14,21.03,0.513,30.09,32.16,27.62,13.88,13.99,288.9,18.22,22.36,801.9437,13.12,0.159228,0.2142461,0.7162112
"2018-05-07 15:05:00",56462,"CKVY",13.48,69.25,69.36,69.87,69,23.02,24.97,20.28,0.562,29.88,31.94,26.97,14.35,14.09,292.8,11.52,23.45,813.632,13.11,0.159228,0.2142461,0.7162112
"2018-05-07 15:10:00",56463,"CKVY",13.48,69.5,69.71,70.55,69.13,23.63,27.81,20.45,0.581,30.96,35.15,27.24,14.35,14.43,294.7,9.79,20.6,818.6701,13.11,0.159228,0.2142461,0.7162112
"2018-05-07 15:15:00",56464,"CKVY",13.48,70.24,69.72,70.24,69.25,23.74,25.69,20.72,0.599,30.31,33.17,27.77,14.91,14.4,273.3,19.22,23.89,824.9883,13.11,0.1635234,0.2195142,0.6836401
"2018-05-07 15:20:00",56465,"CKVY",13.48,69.99,69.56,70.36,68.76,21.24,29.59,20.55,0.531,30.21,36.72,26.96,13.78,14.3,279.6,12.99,22.8,838.4023,13.11,0.1635234,0.2195142,0.6836401
"2018-05-07 15:25:00",56466,"CKVY",13.48,69.5,69.6,69.99,69.25,24.32,25.07,20.11,0.598,29.8,32.19,26.78,13.46,13.89,296.2,15.68,24.99,847.14,13.11,0.1635234,0.2195142,0.6836401
"2018-05-07 15:30:00",56467,"CKVY",13.47,69.37,69.79,70.48,69.13,22.91,25.72,20.41,0.561,30.9,33.4,27.25,13.09,13.06,294,11.12,21.04,845.981,13.11,0.1640469,0.2188934,0.6492891
"2018-05-07 15:35:00",56468,"CKVY",13.47,69.37,69.55,70.3,68.88,26.2,27.26,22.2,0.642,31.84,34.97,29.16,14.07,13.52,288.2,8.84,22.14,837.0566,13.11,0.1640469,0.2188934,0.6492891
"2018-05-07 15:40:00",56469,"CKVY",13.47,68.82,69.31,69.87,68.76,23.63,27.16,20.96,0.568,31.13,34.08,27.85,15.28,14.59,291.7,9.57,24.99,833.8266,13.11,0.1640469,0.2188934,0.6492891
"2018-05-07 15:45:00",56470,"CKVY",13.46,69.5,69.3,69.68,68.88,24.25,26.17,22.2,0.597,31.46,33.36,29.02,14.68,15.34,279.3,17.22,24.33,831.6351,13.11,0.1621334,0.2175282,0.6116899
"2018-05-07 15:50:00",56471,"CKVY",13.47,67.28,68.64,69.99,66.97,26.48,26.99,20.65,0.604,30.76,33.98,27.49,13.72,14.18,276,11.57,20.82,778.1354,13.11,0.1621334,0.2175282,0.6116899
"2018-05-07 15:55:00",56472,"CKVY",13.46,69.19,68.73,69.37,67.22,26.1,28.36,23.5,0.635,32.56,34.32,30.33,13.21,13.27,273.2,11.79,21.92,698.4141,13.11,0.1621334,0.2175282,0.6116899
"2018-05-07 16:00:00",56473,"CKVY",13.45,68.45,69.17,69.56,68.33,24.66,28.7,22.57,0.585,31.97,35.42,29.23,14.07,13.45,263,14.25,22.36,693.9119,13.11,0.1388944,0.1902238,0.5728822
"2018-05-07 16:05:00",56474,"CKVY",13.47,69.44,69.41,70.36,68.2,24.11,29.63,22.95,0.592,32.87,36.43,29.42,14.33,14.01,257.2,10.4,20.6,728.1234,13.1,0.1388944,0.1902238,0.5728822
"2018-05-07 16:10:00",56475,"CKVY",13.46,69.13,69.58,70.48,68.88,25.66,29.11,23.91,0.623,33.19,36.49,31,14.57,14.63,265.5,9.48,22.8,790.2917,13.11,0.1388944,0.1902238,0.5728822
"2018-05-07 16:15:00",56476,"CKVY",13.47,69.74,69.48,70.11,68.88,25.48,29.49,24.18,0.632,33.57,36.5,31.18,13.47,14.17,261.4,16.69,19.51,782.998,13.1,0.1561627,0.2098108,0.5313793
"2018-05-07 16:20:00",56477,"CKVY",13.46,69.99,70.16,71.16,69.44,23.94,29.39,22.5,0.599,34.48,37.08,30.56,12.87,13.3,271.4,26.17,16.88,803.1672,13.1,0.1561627,0.2098108,0.5313793
"2018-05-07 16:25:00",56478,"CKVY",13.46,69.99,69.79,70.11,69.37,26.58,28.43,22.85,0.665,33.23,35.76,30.21,12.04,12.47,252.2,9.57,21.04,815.4357,13.1,0.1561627,0.2098108,0.5313793
"2018-05-07 16:30:00",56479,"CKVY",13.45,70.11,69.77,70.24,69.19,26.72,30.14,24.49,0.671,34.39,37.06,31.91,12.21,11.97,253.2,12.75,18.63,818.3835,13.1,0.1541878,0.2039007,0.4889043
"2018-05-07 16:35:00",56480,"CKVY",13.46,68.76,68.97,70.11,67.9,25.55,31.75,24.8,0.613,34.12,37.78,31.19,13.06,12.71,264.6,11.82,21.48,745.7208,13.1,0.1541878,0.2039007,0.4889043
"2018-05-07 16:40:00",56481,"CKVY",13.45,69.68,68.9,69.68,68.2,27.61,30.01,25.24,0.684,34.54,36.27,31.79,12.32,12.69,268.5,18.14,16.22,672.2913,13.1,0.1541878,0.2039007,0.4889043
"2018-05-07 16:45:00",56482,"CKVY",13.46,67.16,68.61,70.05,67.16,32.4,33.16,26,0.736,34.89,37.66,32.93,12.57,12.44,264.9,12.52,19.07,589.7155,13.1,0.1126082,0.1584319,0.4454045
"2018-05-07 16:50:00",56483,"CKVY",13.46,66.91,66.69,67.28,66.29,32.47,32.47,28.09,0.731,34.63,36.63,32.54,11.85,12.33,294.5,11.02,19.07,474.7556,13.1,0.1126082,0.1584319,0.4454045
"2018-05-07 16:55:00",56484,"CKVY",13.47,66.48,66.64,66.97,66.35,30.9,34.87,28.36,0.685,35.12,38.21,32.67,11.6,11.62,308.6,10.65,16,371.1304,13.1,0.1126082,0.1584319,0.4454045
"2018-05-07 17:00:00",56485,"CKVY",13.47,69.13,67.73,69.25,66.29,27.13,34.05,27.13,0.659,35.87,39.11,33.89,10.72,11.03,302.8,10.64,16,317.4812,13.1,0.09031075,0.1302324,0.4007063
"2018-05-07 17:05:00",56486,"CKVY",13.47,69.25,69.11,69.5,68.64,26.37,32.47,26.24,0.643,35.24,38.22,33.16,10.79,10.71,298.9,15.33,17.1,467.168,13.09,0.09031075,0.1302324,0.4007063
"2018-05-07 17:10:00",56487,"CKVY",13.47,69,69.22,69.56,68.88,26.96,30.76,25.04,0.652,34.17,37.22,32.06,11.15,11.04,315.2,11.65,17.32,602.3274,13.1,0.09031075,0.1302324,0.4007063
"2018-05-07 17:15:00",56488,"CKVY",13.47,67.53,68.26,69.19,67.53,26,30.69,25.55,0.598,34.23,36.2,31.04,11.25,11.21,296.7,11.8,16,654.5511,13.1,0.1191021,0.161513,0.3560962
"2018-05-07 17:20:00",56489,"CKVY",13.47,67.16,67.38,67.83,66.91,27.85,29.15,25.35,0.632,32.38,34.26,30.38,12.56,11.84,273.6,15.88,24.11,542.9529,13.1,0.1191021,0.161513,0.3560962
"2018-05-07 17:25:00",56490,"CKVY",13.48,68.33,67.78,68.39,67.03,31.41,33.88,27.92,0.742,35.56,38.49,32.81,12.18,12.37,287.3,8.05,15.56,471.3586,13.09,0.1191021,0.161513,0.3560962
"2018-05-07 17:30:00",56491,"CKVY",13.47,69.37,68.61,69.37,68.02,30.35,32.23,25.69,0.744,35.09,38.11,31.87,12.2,12.33,303.7,10.53,16.44,481.8784,13.09,0.1092477,0.1529288,0.3105937
"2018-05-07 17:35:00",56492,"CKVY",13.47,67.9,68.68,69.37,67.9,28.36,29.8,25.07,0.66,33.89,36.42,31.36,10.6,11.34,301,13.29,18.19,541.3564,13.09,0.1092477,0.1529288,0.3105937
"2018-05-07 17:40:00",56493,"CKVY",13.48,68.14,67.57,68.2,66.85,25.89,29.94,25.21,0.608,32.62,35,30.88,11.26,10.9,306,9.01,17.1,516.6644,13.09,0.1092477,0.1529288,0.3105937
"2018-05-07 17:45:00",56494,"CKVY",13.48,68.39,68.46,68.7,68.14,28.53,28.84,24.76,0.676,32.78,34.85,30.98,11.4,11.25,306.2,13.72,18.85,496.5635,13.09,0.1032623,0.1453157,0.2653866
"2018-05-07 17:50:00",56495,"CKVY",13.47,68.39,68.5,68.7,68.2,25,29.05,25,0.592,33.43,35.08,31.24,11.5,11.44,303.4,11.71,16.66,475.9308,13.09,0.1032623,0.1453157,0.2653866
"2018-05-07 17:55:00",56496,"CKVY",13.48,67.71,68.27,68.82,67.59,25.83,28.64,23.29,0.598,31.8,34.72,29.18,10.46,11.02,307.1,12.45,13.59,502.9748,13.09,0.1032623,0.1453157,0.2653866
"2018-05-07 18:00:00",56497,"CKVY",13.48,68.02,67.66,68.14,67.22,25.69,29.83,24.46,0.601,32.3,34.79,30.06,10.13,10.12,308,12.68,17.54,443.4174,13.09,0.09454167,0.1355509,0.2199135
"2018-05-07 18:05:00",56498,"CKVY",13.48,67.83,68.06,68.33,67.77,26,27.61,24.11,0.604,31.46,33.47,30.03,10.52,10.48,307.9,10.85,18.41,417.4091,13.09,0.09454167,0.1355509,0.2199135
"2018-05-07 18:10:00",56499,"CKVY",13.48,68.33,67.89,68.39,67.53,27.61,29.11,23.74,0.653,31.33,34.98,29.31,11.03,10.86,309.2,13.04,18.19,394.3795,13.09,0.09454167,0.1355509,0.2199135
"2018-05-07 18:15:00",56500,"CKVY",13.48,67.96,67.94,68.39,67.71,29.29,30.69,23.33,0.683,32.62,35.98,29.01,11.1,11.34,294.4,9.72,17.1,419.8867,13.09,0.09349614,0.1346818,0.1750668
"2018-05-07 18:20:00",56501,"CKVY",13.49,67.16,67.47,68.02,67.03,27.13,30.76,25.35,0.616,32.57,35.99,30.63,11.33,11.06,296.4,10.45,18.85,410.3565,13.09,0.09349614,0.1346818,0.1750668
"2018-05-07 18:25:00",56502,"CKVY",13.49,66.42,66.54,67.28,66.17,29.01,29.53,25.76,0.642,32.61,33.83,30.2,11.7,11.45,295.9,10.62,19.95,378.6004,13.09,0.09349614,0.1346818,0.1750668
"2018-05-07 18:30:00",56503,"CKVY",13.5,66.79,66.62,66.85,66.42,27.74,31.41,26.37,0.622,33.46,35.33,30.98,11.05,11.31,288.2,10.19,12.71,349.0554,13.09,0.08018341,0.1198295,0.1310305
"2018-05-07 18:35:00",56504,"CKVY",13.5,67.16,67.06,67.34,66.72,26.58,29.66,25.62,0.603,32.67,34.54,30.58,9.38,10.2,300.7,10.96,13.81,324.6998,13.09,0.08018341,0.1198295,0.1310305
"2018-05-07 18:40:00",56505,"CKVY",13.52,66.91,66.86,67.28,66.54,28.22,30.83,25.42,0.635,32.48,34.97,30.54,8.87,9.14,301.2,13.34,15.78,318.1862,13.09,0.08018341,0.1198295,0.1310305
"2018-05-07 18:45:00",56506,"CKVY",13.52,66.54,66.73,67.03,66.42,28.05,31.85,26.99,0.623,33.51,35.85,31.6,9.08,8.77,305.3,10.96,16.44,303.009,13.09,0.0684163,0.1027846,0.08963483
"2018-05-07 18:50:00",56507,"CKVY",13.49,65.8,65.87,66.54,65.49,30.48,32.13,27.64,0.66,33.57,35.42,31.98,10.15,9.72,286.1,9.6,16,284.1101,13.08,0.0684163,0.1027846,0.08963483
"2018-05-07 18:55:00",56508,"CKVY",13.53,65.55,65.75,66.17,65.43,29.63,33.16,27.88,0.636,33.79,35.89,31.72,9.98,9.97,296.1,10.12,16,267.0271,13.08,0.0684163,0.1027846,0.08963483
"2018-05-07 19:00:00",56509,"CKVY",13.54,65.31,65.51,65.8,65.24,29.94,30.76,28.94,0.637,33.03,33.73,32.22,10.5,10.42,300.1,8.8,15.12,251.1872,13.08,0.06136407,0.09555826,0.05219933
"2018-05-07 19:05:00",56510,"CKVY",13.43,65.31,65.37,65.74,65.06,28.12,30.76,26.31,0.599,32.31,33.63,30.07,10.6,10.52,304.4,10.96,19.07,236.2749,13.08,0.06136407,0.09555826,0.05219933
"2018-05-07 19:10:00",56511,"CKVY",13.33,65.18,65.19,65.55,64.94,28.16,31.34,28.02,0.597,32.91,34.02,31.31,10.75,10.66,304.5,9.44,14.91,221.1869,13.08,0.06136407,0.09555826,0.05219933
"2018-05-07 19:15:00",56512,"CKVY",13.18,64.69,64.81,65.31,64.44,29.53,31.79,28.22,0.615,32.82,34.02,31.49,10.39,10.61,307.4,11.68,16.22,206.2522,13.08,0.05631527,0.09133478,0.02429883
"2018-05-07 19:20:00",56513,"CKVY",13.13,64.81,65.04,65.43,64.63,29.18,30.69,27.88,0.611,32.07,33.52,31.19,9.76,10.17,318.9,11.95,15.12,191.1389,13.08,0.05631527,0.09133478,0.02429883
"2018-05-07 19:25:00",56514,"CKVY",13.09,64.32,64.59,64.94,64.32,30.79,31.38,28.77,0.633,32.6,33.75,31.49,8.56,9.22,316.8,10.73,9.21,175.8775,13.08,0.05631527,0.09133478,0.02429883
"2018-05-07 19:30:00",56515,"CKVY",13.06,64.07,64.28,64.57,63.95,30.28,31.41,28.64,0.617,32.28,33.24,31.16,8.11,8.23,315.6,13.65,12.71,160.7829,13.08,0.04509415,0.07598404,0.01013107
"2018-05-07 19:35:00",56516,"CKVY",13.03,63.83,63.99,64.2,63.76,29.8,31.92,28.87,0.602,32.17,33.48,30.99,7.579,7.66,313.7,10.26,12.93,146.5952,13.08,0.04509415,0.07598404,0.01013107
"2018-05-07 19:40:00",56517,"CKVY",13.01,63.21,63.66,63.95,63.21,31.41,31.44,28.77,0.621,31.76,32.56,30.74,8.42,8.01,315.2,10.53,13.59,133.2164,13.08,0.04509415,0.07598404,0.01013107
"2018-05-07 19:45:00",56518,"CKVY",13,62.78,62.86,63.27,62.53,33.67,33.7,30.83,0.656,33.03,33.78,31.91,7.754,8.19,317.6,6.805,9.86,120.2268,13.08,0.02182314,0.02828438,0.00266675
"2018-05-07 19:50:00",56519,"CKVY",12.97,62.72,62.81,63.09,62.53,32.68,33.91,31.27,0.635,32.93,33.91,32,6.852,7.353,320.9,9.38,7.453,107.544,13.08,0.02182314,0.02828438,0.00266675
"2018-05-07 19:55:00",56520,"CKVY",12.97,61.73,62.06,62.78,61.61,33.81,34.87,32.4,0.635,33.15,33.9,32.65,5.877,6.319,313,7.153,8.55,95.05663,13.07,0.02182314,0.02828438,0.00266675
"2018-05-07 20:00:00",56521,"CKVY",12.96,60.5,61.03,61.73,60.44,36.65,37,33.77,0.659,33.67,34.25,32.88,5.518,5.665,313.9,6.695,6.795,83.10527,13.07,0.01609442,0.02162645,8.284553E-06
"2018-05-07 20:05:00",56522,"CKVY",12.94,59.9,60.19,60.75,59.71,36.96,37.96,35.69,0.65,33.83,34.22,33.28,5.363,5.48,309.9,6.32,7.234,71.13168,13.07,0.01609442,0.02162645,8.284553E-06
"2018-05-07 20:10:00",56523,"CKVY",12.95,58.86,59.68,60.03,58.86,38.27,38.3,35.56,0.649,33.3,33.94,32.5,5.09,5.249,308,7.222,7.672,59.0457,13.07,0.01609442,0.02162645,8.284553E-06
"2018-05-07 20:15:00",56524,"CKVY",12.93,57.94,58.26,58.92,57.82,40.29,40.64,38.3,0.661,33.95,34.24,33.57,4.878,4.924,314.3,5.574,5.699,44.13948,13.07,0.009932634,0.01404033,2.5E-07
"2018-05-07 20:20:00",56525,"CKVY",12.93,56.71,57.58,58,56.71,43.04,43.04,40.09,0.675,34.05,34.72,33.71,4.707,4.831,310.1,6.228,5.699,29.07862,13.07,0.009932634,0.01404033,2.5E-07
"2018-05-07 20:25:00",56526,"CKVY",12.92,52.76,54.82,56.77,52.7,52.18,52.49,43.04,0.709,35.28,36.23,34.25,3.937,4.323,291.1,14.88,3.946,17.00364,13.07,0.009932634,0.01404033,2.5E-07
"2018-05-07 20:30:00",56527,"CKVY",12.92,52.76,53.01,53.62,52.39,51.26,52.56,50.16,0.697,35.56,35.98,35.19,3.487,3.674,290.1,13.07,5.042,10.7347,13.07,0.004380172,0.006772783,2.5E-07
"2018-05-07 20:35:00",56528,"CKVY",12.92,52.33,52.54,53.01,52.14,51.19,51.88,50.54,0.685,35.07,35.34,34.69,3.233,3.313,286.7,5.434,3.946,7.912843,13.06,0.004380172,0.006772783,2.5E-07
"2018-05-07 20:40:00",56529,"CKVY",12.91,53.25,53.67,55.41,52.2,48.14,51.22,43.62,0.666,34.04,34.87,33.22,3.41,3.379,326.3,23.37,4.822,5.42277,13.06,0.004380172,0.006772783,2.5E-07
"2018-05-07 20:45:00",56530,"CKVY",12.91,54.06,53.68,54.36,53.13,46.5,48.79,45.85,0.663,34.23,34.61,33.81,2.908,3.222,359.2,12.89,2.63,3.407021,13.06,0.001447717,0.002909095,2.5E-07
"2018-05-07 20:50:00",56531,"CKVY",12.9,55.72,54.82,55.72,53.75,42.08,47.28,41.84,0.637,33.34,34.41,32.68,2.316,2.579,348.3,17.67,2.85,1.939784,13.06,0.001447717,0.002909095,2.5E-07
"2018-05-07 20:55:00",56532,"CKVY",12.9,54.12,54.99,55.84,54.06,44.68,44.71,41.46,0.638,33,33.23,32.63,1.94,2.052,308.7,10.75,3.507,0.9963937,13.05,0.001447717,0.002909095,2.5E-07
"2018-05-07 21:00:00",56533,"CKVY",12.9,54.92,54.4,54.98,53.99,44.03,45.02,43.86,0.648,33.26,33.46,33.03,2.261,2.081,327.1,11.54,3.069,0.4352345,13.06,-0.001004257,-0.0004203527,2.5E-07
"2018-05-07 21:05:00",56534,"CKVY",12.89,54.56,54.9,55.24,54.56,44.07,44.48,43.18,0.64,33.34,33.55,33.09,2.491,2.394,353.3,6.668,3.288,0.1528366,13.05,-0.001004257,-0.0004203527,2.5E-07
"2018-05-07 21:10:00",56535,"CKVY",12.89,52.79,53.68,54.81,52.72,47.71,47.81,43.87,0.649,33.5,33.76,33.06,2.214,2.421,321.3,30.7,3.288,0.03497428,13.06,-0.001004257,-0.0004203527,2.5E-07
"2018-05-07 21:15:00",56536,"CKVY",12.88,53.04,53.03,53.28,52.73,47.27,47.85,46.61,0.649,33.41,33.66,33.12,1.644,1.945,345.9,15.55,1.534,0.0001181524,13.05,-0.001114342,-0.000607253,2.5E-07
"2018-05-07 21:20:00",56537,"CKVY",12.89,52.91,52.74,53.04,52.48,47.44,47.85,47.23,0.648,33.39,33.6,33.18,1.17,1.354,14.01,8.35,2.192,0,13.05,-0.001114342,-0.000607253,2.5E-07
"2018-05-07 21:25:00",56538,"CKVY",12.88,53.41,53.16,53.53,52.79,45.96,49.08,45.93,0.64,33.49,34.45,33.15,1.486,1.288,34.44,7.855,3.726,0,13.05,-0.001114342,-0.000607253,2.5E-07
"2018-05-07 21:30:00",56539,"CKVY",12.88,53.53,53.5,53.66,53.35,45.28,46,45.04,0.633,32.99,33.26,32.64,1.718,1.644,15.61,13.63,2.63,0,13.05,-0.003812042,-0.004761188,2.5E-07
"2018-05-07 21:35:00",56540,"CKVY",12.88,53.47,53.37,53.66,52.85,44.87,46.82,44.59,0.626,32.78,33.31,32.47,2.176,2.037,32.26,5.668,4.384,0,13.05,-0.003812042,-0.004761188,2.5E-07
"2018-05-07 21:40:00",56541,"CKVY",12.87,53.04,53.35,53.72,52.92,44.56,45.01,44.01,0.612,32.34,32.77,31.92,1.938,2.073,4.591,20.07,3.288,0,13.05,-0.003812042,-0.004761188,2.5E-07
"2018-05-07 21:45:00",56542,"CKVY",12.87,52.25,52.84,53.23,52.06,46,46.07,44.39,0.614,32.12,32.56,31.9,1.791,1.794,306.8,22.2,1.973,0,13.05,-0.001942134,-0.001839916,2.5E-07
"2018-05-07 21:50:00",56543,"CKVY",12.87,52.32,52.46,52.81,52.13,45.32,46.07,44.6,0.606,31.97,32.23,31.74,1.658,1.661,326.3,8.06,2.85,0,13.05,-0.001942134,-0.001839916,2.5E-07
"2018-05-07 21:55:00",56544,"CKVY",12.87,51.96,52,52.32,51.77,46.01,46.56,45.32,0.607,31.94,32.16,31.69,1.959,1.701,322.7,4.994,5.699,0,13.05,-0.001942134,-0.001839916,2.5E-07
"2018-05-07 22:00:00",56545,"CKVY",12.86,51.96,51.91,52.08,51.71,45.23,46.77,45.23,0.597,31.89,32.28,31.33,2.624,2.358,323.3,4.46,5.042,0,13.05,-0.002179172,-0.002216295,2.5E-07
"2018-05-07 22:05:00",56546,"CKVY",12.87,51.4,51.57,52.08,51.1,47.28,47.69,45.29,0.611,31.79,32.16,31.46,2.872,2.791,335,6.378,3.288,0,13.05,-0.002179172,-0.002216295,2.5E-07
"2018-05-07 22:10:00",56547,"CKVY",12.86,50.6,50.91,51.53,50.35,49.31,50.3,47.21,0.619,32.34,32.76,31.96,2.686,2.833,354.8,9.33,2.85,0,13.06,-0.002179172,-0.002216295,2.5E-07
"2018-05-07 22:15:00",56548,"CKVY",12.86,51.03,50.49,51.1,49.98,47.25,51.84,47.25,0.602,32.41,33.17,31.66,2.587,2.538,0.026,5.661,4.822,0,13.06,-0.0001321766,0.0007228012,2.5E-07
"2018-05-07 22:20:00",56549,"CKVY",12.85,51.22,51.01,51.34,50.73,46.15,47.28,46.08,0.593,31.42,31.84,31.1,2.86,2.728,331.2,7.363,4.165,0,13.06,-0.0001321766,0.0007228012,2.5E-07
"2018-05-07 22:25:00",56550,"CKVY",12.85,50.97,51.26,51.59,50.85,46.63,46.7,45.4,0.593,31.18,31.4,30.97,3.381,3.147,343.4,11.57,4.384,0,13.06,-0.0001321766,0.0007228012,2.5E-07
"2018-05-07 22:30:00",56551,"CKVY",12.86,48.88,50,50.98,48.82,51.4,51.44,46.43,0.605,31.49,31.86,31.06,2.919,3.253,325.5,27.9,2.85,0,13.06,0.0007385462,0.001923043,2.5E-07
"2018-05-07 22:35:00",56552,"CKVY",12.86,43.27,46.15,48.88,43.27,61.18,61.18,51.37,0.582,31.53,32.18,30.81,2.42,2.597,128,42.22,3.069,0,13.06,0.0007385462,0.001923043,2.5E-07
"2018-05-07 22:40:00",56553,"CKVY",12.85,44.81,43.78,44.88,42.65,58.85,62.48,58.71,0.594,31.09,31.48,30.56,1.739,2.117,262.8,38.65,2.85,0,13.05,0.0007385462,0.001923043,2.5E-07
"2018-05-07 22:45:00",56554,"CKVY",12.85,43.95,44.44,44.94,43.95,62.89,62.89,58.68,0.614,31.34,32.16,31.02,1.352,1.526,352.7,2.808,1.754,0,13.05,-0.002387597,-0.002660397,2.5E-07
"2018-05-07 22:50:00",56555,"CKVY",12.84,44.14,43.75,44.2,43.46,61.36,63.48,61.32,0.604,31.72,32.3,31.48,1.177,1.279,314.2,28.79,4.165,0,13.05,-0.002387597,-0.002660397,2.5E-07
"2018-05-07 22:55:00",56556,"CKVY",12.84,47.67,46.75,48.65,43.96,52.41,62.18,50.04,0.589,31.27,31.98,30.35,1.635,1.418,332.6,74.39,5.918,0,13.05,-0.002387597,-0.002660397,2.5E-07
"2018-05-07 23:00:00",56557,"CKVY",12.84,46.93,47.02,47.85,46.06,54.19,57,51.45,0.593,31.52,31.97,30.67,2.134,1.801,355.1,26.31,5.042,0,13.05,-0.003692478,-0.00467201,2.5E-07
"2018-05-07 23:05:00",56558,"CKVY",12.84,42.42,45.6,47.55,42.36,68.32,68.32,52.96,0.629,31.75,32.74,30.99,2.416,2.253,187.7,70.56,5.48,0,13.05,-0.003692478,-0.00467201,2.5E-07
"2018-05-07 23:10:00",56559,"CKVY",12.84,39.52,40.9,42.36,39.52,83.3,84.2,68.53,0.686,35.1,35.69,32.7,2.624,2.574,154.2,15.56,5.48,0,13.05,-0.003692478,-0.00467201,2.5E-07
"2018-05-07 23:15:00",56560,"CKVY",12.84,39.09,38.85,39.52,38.41,87,87.1,82.7,0.704,34.78,35.61,34.39,2.302,2.473,80,74.68,1.973,0,13.05,-0.002676113,-0.003123671,2.5E-07
"2018-05-07 23:20:00",56561,"CKVY",12.83,40.01,40.06,41,39.15,77.72,86.9,77.17,0.652,35.04,35.71,33.59,2.071,2.275,117.7,30.77,3.288,0,13.05,-0.002676113,-0.003123671,2.5E-07
"2018-05-07 23:25:00",56562,"CKVY",12.83,41.37,40.53,41.5,39.77,79.99,81.3,77.72,0.707,34.93,36.02,33.51,1.649,1.719,73.8,20.12,3.726,0,13.05,-0.002676113,-0.003123671,2.5E-07
"2018-05-07 23:30:00",56563,"CKVY",12.83,41.74,40.99,41.74,40.38,74.7,79.92,74.7,0.67,34.21,35.77,33.72,2.479,2.134,49.57,16.71,5.261,0,13.05,-0.00364031,-0.004590257,2.5E-07
"2018-05-07 23:35:00",56564,"CKVY",12.83,42.98,42.28,43.16,41.68,69.8,74.7,69.8,0.657,34.12,34.38,33.81,2.765,2.605,49.1,16.77,3.726,0,13.05,-0.00364031,-0.004590257,2.5E-07
"2018-05-07 23:40:00",56565,"CKVY",12.82,42.79,43.1,43.47,42.55,69.29,69.77,67.47,0.647,33.53,33.88,33.16,2.694,2.783,61.83,14.32,3.946,0,13.05,-0.00364031,-0.004590257,2.5E-07
"2018-05-07 23:45:00",56566,"CKVY",12.82,45.27,43.9,45.39,42.67,62.02,69.18,61.88,0.637,33.22,33.52,32.92,2.61,2.625,41.17,13.16,4.165,0,13.05,-0.002076674,-0.002235524,2.5E-07
"2018-05-07 23:50:00",56567,"CKVY",12.82,46.63,45.75,46.75,44.77,55.23,62.26,54.37,0.597,32.31,33.12,30.94,2.419,2.573,6.947,34.82,3.069,0,13.05,-0.002076674,-0.002235524,2.5E-07
"2018-05-07 23:55:00",56568,"CKVY",12.81,45.46,46.73,47.81,45.28,59.97,60.03,51.66,0.62,31.43,32.41,30.73,2.338,2.266,351.1,35.8,4.384,0,13.05,-0.002076674,-0.002235524,2.5E-07
"2018-05-08 00:00:00",56569,"CKVY",12.81,44.67,45.38,45.71,44.67,61.21,61.24,59.28,0.614,32.24,32.45,31.92,1.705,2.093,11.51,42.04,2.85,0,13.05,-0.001873544,-0.001886593,2.5E-07
"2018-05-08 00:05:00",56570,"CKVY",12.79,39.17,41.93,44.73,39.05,72.74,72.91,60.04,0.591,30.99,32.23,29.49,2.08,1.717,244.4,17.91,5.48,0,13.06,-0.001873544,-0.001886593,2.5E-07
"2018-05-08 00:10:00",56571,"CKVY",12.8,38.19,38.76,39.3,38.19,74.25,75.72,72.74,0.58,31.3,31.57,30.73,2.19,2.285,286.2,32.5,3.726,0,13.05,-0.001873544,-0.001886593,2.5E-07
"2018-05-08 00:15:00",56572,"CKVY",12.79,38.31,38.34,38.81,38,71.3,74.18,71.2,0.56,30.47,30.7,29.85,2.323,2.145,285.3,9.98,2.63,0,13.05,-0.002984025,-0.003614116,2.5E-07
"2018-05-08 00:20:00",56573,"CKVY",12.8,37.69,37.83,38.31,37.57,73.56,73.63,71.26,0.564,29.93,30.17,29.61,1.871,2.257,309,6.237,2.85,0,13.05,-0.002984025,-0.003614116,2.5E-07
"2018-05-08 00:25:00",56574,"CKVY",12.8,38.5,38.01,38.56,37.57,72.43,74.39,72.43,0.573,30.3,30.62,29.91,1.639,1.671,320.2,8.14,2.192,0,13.05,-0.002984025,-0.003614116,2.5E-07
"2018-05-08 00:30:00",56575,"CKVY",12.8,37.69,38.14,38.62,37.63,74.8,74.8,71.68,0.573,30.29,30.65,29.76,1.461,1.618,353.9,18.3,1.754,0,13.05,-0.003365894,-0.00421988,2.5E-07
"2018-05-08 00:35:00",56576,"CKVY",12.79,36.03,36.73,37.76,36.03,74.6,79.74,74.49,0.535,30.14,31.68,28.72,1.122,1.249,110.2,33.51,1.534,0,13.05,-0.003365894,-0.00421988,2.5E-07
"2018-05-08 00:40:00",56577,"CKVY",12.79,35.78,35.81,36.03,35.6,83.1,83.7,74.53,0.591,30.39,31.51,28.58,1.001,1.018,85.2,8.16,2.85,0,13.05,-0.003365894,-0.00421988,2.5E-07
"2018-05-08 00:45:00",56578,"CKVY",12.79,36.96,36.55,37.08,35.78,81.5,84,81.4,0.607,31.71,31.95,31.2,1.393,1.203,97,4.649,3.507,0,13.05,-0.004614041,-0.006322366,2.5E-07
"2018-05-08 00:50:00",56579,"CKVY",12.77,36.59,37.1,38.01,36.46,78.71,81.5,75.52,0.577,30.93,32.37,30.05,2.026,1.666,167.2,23.97,4.165,0,13.05,-0.004614041,-0.006322366,2.5E-07
"2018-05-08 00:55:00",56580,"CKVY",12.77,34.86,35.79,36.65,34.86,79.99,79.99,77.07,0.548,29.76,30.68,29.1,1.966,2.114,160.2,95.1,2.85,0,13.05,-0.004614041,-0.006322366,2.5E-07
"2018-05-08 01:00:00",56581,"CKVY",12.78,35.79,35.29,35.91,34.8,79.68,82.2,79.68,0.566,30.12,30.52,29.33,1.375,1.597,114.6,71.02,1.534,0,13.05,-0.003642418,-0.004662205,2.5E-07
"2018-05-08 01:05:00",56582,"CKVY",12.77,37.65,36.51,37.77,35.79,76.46,79.65,76.46,0.585,30.53,31.1,29.99,0.689,1.07,212.9,49.14,1.534,0,13.05,-0.003642418,-0.004662205,2.5E-07
"2018-05-08 01:10:00",56583,"CKVY",12.76,37.77,38.04,38.33,37.58,73.89,76.39,72.48,0.568,30.49,31,29.96,0.773,0.636,167.8,54.75,2.85,0,13.05,-0.003642418,-0.004662205,2.5E-07
"2018-05-08 01:15:00",56584,"CKVY",12.77,35.43,36.57,37.77,35.43,81.1,81.6,73.89,0.568,30.71,31.28,29.98,1.634,1.216,230.8,9.4,3.946,0,13.05,-0.004906868,-0.006852378,2.5E-07
"2018-05-08 01:20:00",56585,"CKVY",12.76,34.26,34.51,35.49,34.07,83.8,83.9,81.2,0.56,29.8,30.32,29.49,2.41,2,229,9.13,3.726,0,13.05,-0.004906868,-0.006852378,2.5E-07
"2018-05-08 01:25:00",56586,"CKVY",12.76,35.62,34.89,35.68,34.26,81.9,84.1,81.9,0.578,30.3,30.72,29.86,2.784,2.659,216.6,7.759,3.507,0,13.05,-0.004906868,-0.006852378,2.5E-07
"2018-05-08 01:30:00",56587,"CKVY",12.75,37.29,36.54,37.47,35.62,75.85,81.9,75.85,0.572,30.93,31.59,30.38,2.888,2.817,177.1,16.76,4.822,0,13.05,-0.002949211,-0.003562509,2.5E-07
"2018-05-08 01:35:00",56588,"CKVY",12.75,32.96,35.47,37.35,32.96,82.8,82.8,75.13,0.526,29.53,30.42,28.32,3.765,3.302,117.7,14.06,6.795,0,13.05,-0.002949211,-0.003562509,2.5E-07
"2018-05-08 01:40:00",56589,"CKVY",12.75,33.09,32.55,33.27,31.73,88.9,91.1,83,0.567,29.43,30.94,28.27,4.717,4.225,107.6,6.913,5.918,0,13.05,-0.002949211,-0.003562509,2.5E-07
"2018-05-08 01:45:00",56590,"CKVY",12.74,32.9,33.09,33.64,32.78,88.8,89.3,87.7,0.562,30.07,30.78,29.63,4.431,4.736,68.34,28.52,5.261,0,13.05,-0.001871136,-0.002021639,2.5E-07
"2018-05-08 01:50:00",56591,"CKVY",12.74,33.58,33.39,33.89,32.65,87,90.1,86.8,0.566,30.41,31.16,29.63,3.248,3.9,354.5,42.39,3.069,0,13.05,-0.001871136,-0.002021639,2.5E-07
"2018-05-08 01:55:00",56592,"CKVY",12.74,33.03,34.06,34.69,33.03,84.2,87.5,82.6,0.536,30.18,31.09,28.68,2.461,2.724,258.3,9.27,5.699,0,13.05,-0.001871136,-0.002021639,2.5E-07
"2018-05-08 02:00:00",56593,"CKVY",12.74,33.4,32.94,33.52,32.41,84.3,86.3,84.3,0.545,29.08,29.51,28.53,3.464,2.896,272.3,7.411,7.014,0,13.05,-0.002614534,-0.003054818,2.5E-07
"2018-05-08 02:05:00",56594,"CKVY",12.73,34.76,33.01,34.76,31.85,84.7,87.8,83.3,0.578,29.08,30.88,27.56,4.395,3.831,258.1,15.82,6.795,0,13.05,-0.002614534,-0.003054818,2.5E-07
"2018-05-08 02:10:00",56595,"CKVY",12.73,35,35.67,36.36,34.76,79.12,84.7,77.3,0.545,29.96,31.07,29.08,4.496,4.632,236.1,19.11,5.699,0,13.05,-0.002614534,-0.003054818,2.5E-07
"2018-05-08 02:15:00",56596,"CKVY",12.72,33.77,34.43,35.07,33.77,81.8,81.9,79.08,0.537,29,29.33,28.6,3.847,4.162,249.8,8.52,4.603,0,13.06,-0.001495778,-0.001520765,2.5E-07
"2018-05-08 02:20:00",56597,"CKVY",12.72,36.24,33.93,36.24,32.59,80.7,85.3,80.4,0.584,29.27,31,27.36,3.241,3.509,289.8,29.9,5.042,0,13.06,-0.001495778,-0.001520765,2.5E-07
"2018-05-08 02:25:00",56598,"CKVY",12.72,35.75,35.87,36.61,35.19,79.87,80.6,76.27,0.567,29.76,30.97,28.72,2.613,2.94,286.6,95.3,4.165,0,13.06,-0.001495778,-0.001520765,2.5E-07
"2018-05-08 02:30:00",56599,"CKVY",12.72,36.18,36.14,36.3,35.62,78.47,80.2,78.19,0.566,30.17,30.69,29.88,1.797,2.15,206.3,34.43,2.192,0,13.06,-0.002430703,-0.002803796,2.5E-07
"2018-05-08 02:35:00",56600,"CKVY",12.72,35.38,35.65,36.24,35.26,80.1,80.1,76.68,0.56,29.68,30.27,29.04,1.916,1.892,217.4,23.29,4.822,0,13.06,-0.002430703,-0.002803796,2.5E-07
"2018-05-08 02:40:00",56601,"CKVY",12.71,34.15,34.58,35.38,34.09,83.3,83.3,79.88,0.555,29.37,29.88,28.85,1.823,1.855,125,85.5,3.726,0,13.06,-0.002430703,-0.002803796,2.5E-07
"2018-05-08 02:45:00",56602,"CKVY",12.71,34.27,34.16,34.27,33.96,85.9,85.9,83.3,0.575,29.97,30.5,29.62,1.667,1.694,153,13.68,1.973,0,13.06,-0.003628942,-0.004648233,2.5E-07
"2018-05-08 02:50:00",56603,"CKVY",12.7,34.46,34.31,34.46,34.15,88.4,88.4,85.9,0.596,30.96,31.38,30.4,1.258,1.536,95.6,32.77,2.85,0,13.06,-0.003628942,-0.004648233,2.5E-07
"2018-05-08 02:55:00",56604,"CKVY",12.7,35.33,34.88,35.39,34.4,89.3,89.5,88.3,0.623,31.97,32.55,31.3,1.415,1.243,105.4,15.54,2.192,0,13.06,-0.003628942,-0.004648233,2.5E-07
"2018-05-08 03:00:00",56605,"CKVY",12.7,35.52,35.34,35.52,35.21,87.7,89.3,87.6,0.616,32.23,32.61,32.01,1.661,1.633,124.3,6.23,2.192,0,13.06,-0.004366097,-0.005849455,2.5E-07
"2018-05-08 03:05:00",56606,"CKVY",12.7,34.72,35.14,35.52,34.72,87.1,87.6,86.8,0.593,31.73,32.21,31.29,1.034,1.377,129.1,0.063,0.877,0,13.06,-0.004366097,-0.005849455,2.5E-07
"2018-05-08 03:10:00",56607,"CKVY",12.69,33.79,34.52,34.84,33.79,85.7,87.7,85.7,0.563,31.02,31.51,29.98,0.717,0.887,188.3,40.58,2.192,0,13.06,-0.004366097,-0.005849455,2.5E-07
"2018-05-08 03:15:00",56608,"CKVY",12.69,32.06,32.56,33.73,31.94,86.4,86.6,84.6,0.529,28.73,29.91,28.2,0.428,0.59,147.6,6.79,1.973,0,13.06,-0.00489277,-0.006880738,2.5E-07
"2018-05-08 03:20:00",56609,"CKVY",12.69,34.47,32.87,34.53,31.75,92.4,92.8,86.3,0.623,30.2,32.64,28.17,1.07,0.664,286.5,40.04,3.288,0,13.06,-0.00489277,-0.006880738,2.5E-07
"2018-05-08 03:25:00",56610,"CKVY",12.68,31.81,32.82,34.53,31.81,88.5,92.4,87.5,0.536,29.99,32.56,28.8,1.869,1.511,248.3,7.562,3.507,0,13.06,-0.00489277,-0.006880738,2.5E-07
"2018-05-08 03:30:00",56611,"CKVY",12.68,30.83,30.44,31.88,29.53,93.7,93.7,88.5,0.546,27.91,29.23,26.75,2.939,2.323,231.9,10.76,4.822,0,13.06,-0.004144355,-0.005523154,2.5E-07
"2018-05-08 03:35:00",56612,"CKVY",12.68,35.34,33.72,35.4,30.76,84.2,95.8,84.2,0.588,31.57,32.68,29.16,3.266,3.185,212.2,17.15,4.822,0,13.06,-0.004144355,-0.005523154,2.5E-07
"2018-05-08 03:40:00",56613,"CKVY",12.68,33.17,33.92,35.34,32.99,85.3,85.3,82.4,0.546,29.43,31.05,28.83,2.439,2.891,134,99.1,1.973,0,13.06,-0.004144355,-0.005523154,2.5E-07
"2018-05-08 03:45:00",56614,"CKVY",12.68,32.19,32.46,33.17,31.63,88,88,85.2,0.542,28.75,29.38,27.75,1.459,1.964,347.1,32.42,1.534,0,13.06,-0.003017446,-0.003653851,2.5E-07
"2018-05-08 03:50:00",56615,"CKVY",12.67,32.8,32.45,32.93,32.06,88.9,89.7,87.9,0.561,29.59,30.16,28.89,1.144,1.238,20.44,7.638,3.069,0,13.06,-0.003017446,-0.003653851,2.5E-07
"2018-05-08 03:55:00",56616,"CKVY",12.67,32.56,32.26,32.93,31.94,90,90.1,87.1,0.562,29.16,29.98,28.61,1.741,1.336,315.9,21.31,3.288,0,13.07,-0.003017446,-0.003653851,2.5E-07
"2018-05-08 04:00:00",56617,"CKVY",12.67,29.16,30.71,32.56,29.1,87.5,90,85.8,0.476,27.46,29.95,25.85,2.125,2.058,264.3,17.12,4.165,0,13.07,-0.004014819,-0.005314254,2.5E-07
"2018-05-08 04:05:00",56618,"CKVY",12.66,29.78,29.22,29.85,28.79,92.9,93,87.4,0.519,26.68,28.05,25.66,2.002,2.02,326.9,37.8,3.288,0,13.07,-0.004014819,-0.005314254,2.5E-07
"2018-05-08 04:10:00",56619,"CKVY",12.66,31.46,30.75,31.46,29.72,92.2,93.6,92.1,0.551,29.01,29.49,27.92,2.075,2.105,324,16.68,3.288,0,13.07,-0.004014819,-0.005314254,2.5E-07
"2018-05-08 04:15:00",56620,"CKVY",12.66,30.84,31.24,31.83,30.71,89.6,92.1,88.6,0.522,28.62,29.53,27.91,1.938,1.987,269.6,17.5,3.288,0,13.06,-0.00356254,-0.004540762,2.5E-07
"2018-05-08 04:20:00",56621,"CKVY",12.64,30.84,30.68,30.9,30.47,91.5,91.5,89.6,0.533,28.22,28.65,27.84,1.491,1.804,281.6,38.17,1.534,0,13.07,-0.00356254,-0.004540762,2.5E-07
"2018-05-08 04:25:00",56622,"CKVY",12.66,31.77,31.39,31.83,30.71,91.3,92.7,91.3,0.552,29.38,29.69,28.54,1.017,1.249,298.7,17.22,1.754,0,13.07,-0.00356254,-0.004540762,2.5E-07
"2018-05-08 04:30:00",56623,"CKVY",12.65,31.58,31.81,31.95,31.58,88.8,91.3,88.8,0.533,29.18,29.6,28.67,0.707,0.825,268.3,10.75,1.754,0,13.07,-0.004330191,-0.005879808,2.5E-07
"2018-05-08 04:35:00",56624,"CKVY",12.64,31.7,31.6,31.7,31.46,89.8,89.8,88.8,0.542,28.83,29.06,28.61,0.795,0.731,317.3,14.91,1.315,0,13.07,-0.004330191,-0.005879808,2.5E-07
"2018-05-08 04:40:00",56625,"CKVY",12.64,31.21,31.58,31.77,31.21,88.5,89.8,88.3,0.523,28.78,29.08,28.16,0.773,0.77,309.8,26.93,1.315,0,13.07,-0.004330191,-0.005879808,2.5E-07
"2018-05-08 04:45:00",56626,"CKVY",12.64,29.73,30.61,31.33,29.66,88.1,88.9,88,0.491,27.63,28.36,26.57,0.798,0.756,253.3,22.11,1.534,0,13.07,-0.004934187,-0.007085898,2.5E-07
"2018-05-08 04:50:00",56627,"CKVY",12.64,29.05,29.26,29.73,28.98,90.2,90.2,88,0.489,26.48,26.66,26.25,0.565,0.7,218.9,0.034,0,0,13.07,-0.004934187,-0.007085898,2.5E-07
"2018-05-08 04:55:00",56628,"CKVY",12.64,29.23,28.98,29.29,28.74,92.9,92.9,90.2,0.507,26.78,27.45,26.49,0.234,0.4,218.9,0.131,0,0,13.07,-0.004934187,-0.007085898,2.5E-07
"2018-05-08 05:00:00",56629,"CKVY",12.63,28.3,29,29.79,28.12,94.5,94.6,92.9,0.497,27.38,28.28,26.44,0.45,0.241,250.9,24.79,2.85,0,13.07,-0.005141315,-0.007668549,0.0004368215
"2018-05-08 05:05:00",56630,"CKVY",12.63,28.74,28.43,28.74,28.06,96.7,96.7,94.5,0.517,27.37,27.91,26.76,0.868,0.72,280.9,9.93,2.192,0,13.07,-0.005141315,-0.007668549,0.0004368215
"2018-05-08 05:10:00",56631,"CKVY",12.63,28.99,28.96,29.11,28.61,96.8,97.2,96.6,0.523,28.21,28.42,27.78,1.037,0.975,304.9,20.68,1.315,0,13.07,-0.005141315,-0.007668549,0.0004368215
"2018-05-08 05:15:00",56632,"CKVY",12.63,28.74,29.05,29.23,28.68,95.3,96.8,95.3,0.51,28.14,28.37,27.51,0.898,1.061,36.67,35.02,2.192,0,13.07,-0.004624853,-0.006529723,0.004856616
"2018-05-08 05:20:00",56633,"CKVY",12.63,28.37,28.11,28.74,27.69,95.8,95.8,94.2,0.505,26.78,27.57,26.28,0.782,0.732,81.9,22.12,1.973,0,13.07,-0.004624853,-0.006529723,0.004856616
"2018-05-08 05:25:00",56634,"CKVY",12.63,27.76,28.74,29.12,27.7,96,97.3,95.8,0.493,27.95,28.46,26.69,1.049,0.908,67.61,41.69,1.973,0,13.07,-0.004624853,-0.006529723,0.004856616
"2018-05-08 05:30:00",56635,"CKVY",12.62,28.44,28.31,28.69,27.51,96.9,97,95.8,0.512,27.5,27.94,26.49,0.95,1.013,138.4,5.811,2.411,0,13.07,0.0002636429,0.0003798567,0.0141152
"2018-05-08 05:35:00",56636,"CKVY",12.62,29.06,29.18,30.05,28.38,96.3,98,96.3,0.522,28.5,29.54,27.61,1.314,1.252,173.5,33.77,3.507,0,13.07,0.0002636429,0.0003798567,0.0141152
"2018-05-08 05:40:00",56637,"CKVY",12.62,29.55,29.24,29.86,28.69,95.9,96.5,95.1,0.531,28.2,28.98,27.49,1.714,1.442,246.1,7.755,3.726,0,13.07,0.0002636429,0.0003798567,0.0141152
"2018-05-08 05:45:00",56638,"CKVY",12.62,29,29.6,29.98,29,93.8,96,93.8,0.507,28.43,28.96,27.43,2.749,2.181,247.1,3.048,4.603,0,13.07,0.0003707535,0.0005697209,0.03303051
"2018-05-08 05:50:00",56639,"CKVY",12.62,27.45,27.77,29,27.08,94.5,94.5,92,0.479,26.05,27.43,25.31,3.281,2.949,262,12.7,4.603,0.02027884,13.07,0.0003707535,0.0005697209,0.03303051
"2018-05-08 05:55:00",56640,"CKVY",12.61,27.64,26.97,27.7,26.52,95.9,95.9,93.5,0.49,25.55,26.67,24.9,3.546,3.427,296.1,7.735,5.042,0.1259276,13.07,0.0003707535,0.0005697209,0.03303051
"2018-05-08 06:00:00",56641,"CKVY",12.62,29.74,30.16,31.1,27.7,90.8,97.9,90.7,0.506,28.97,30.43,26.7,3.648,3.663,301.2,11.94,6.138,0.3706562,13.07,0.0008463099,0.001377081,0.06583665
"2018-05-08 06:05:00",56642,"CKVY",12.61,30.42,29.99,30.48,29.49,92.8,92.9,90.8,0.532,28.04,28.65,27.18,3.514,3.576,331,6.19,3.946,0.8582966,13.07,0.0008463099,0.001377081,0.06583665
"2018-05-08 06:10:00",56643,"CKVY",12.61,31.22,30.85,31.22,30.42,91.4,92.8,91.4,0.541,28.82,29.06,28.58,3.353,3.503,321.8,6.575,3.946,1.652617,13.07,0.0008463099,0.001377081,0.06583665
"2018-05-08 06:15:00",56644,"CKVY",12.62,31.41,31.27,31.47,31.16,89.9,91.4,89.5,0.536,28.77,29.08,28.46,2.949,3.097,313,6.174,3.288,2.908136,13.08,0.001554864,0.002410986,0.1050489
"2018-05-08 06:20:00",56645,"CKVY",12.62,31.84,31.69,31.96,31.34,88.9,90.2,88.9,0.539,28.99,29.19,28.73,2.573,2.803,325.3,2.903,2.85,4.627444,13.08,0.001554864,0.002410986,0.1050489
"2018-05-08 06:25:00",56646,"CKVY",12.61,30.91,31.25,31.84,30.85,88.7,88.8,86.1,0.518,27.99,28.92,27.26,1.958,2.195,201.4,95.3,2.411,6.76456,13.08,0.001554864,0.002410986,0.1050489
"2018-05-08 06:30:00",56647,"CKVY",12.62,31.1,31.1,31.34,30.85,89.4,90,88.6,0.526,28.41,28.71,27.96,1.429,1.671,196.5,28.89,2.411,9.138613,13.08,0.002182003,0.0030227,0.1476982
"2018-05-08 06:35:00",56648,"CKVY",12.62,30.11,30.56,31.1,30.11,90.1,90.2,89.3,0.51,27.92,28.36,27.55,0.99,1.205,241.2,19.51,1.754,12.19572,13.08,0.002182003,0.0030227,0.1476982
"2018-05-08 06:40:00",56649,"CKVY",12.62,30.23,30.17,30.36,30.05,91.4,91.5,90.1,0.52,27.79,28.18,27.54,0.665,0.872,305.6,25.5,0,18.51059,13.08,0.002182003,0.0030227,0.1476982
"2018-05-08 06:45:00",56650,"CKVY",12.64,30.97,30.59,30.97,30.23,92.4,92.5,91.4,0.541,28.53,29.05,28.03,0.326,0.508,0.809,92.9,1.096,27.22318,13.08,0.003979727,0.004476736,0.1923535
"2018-05-08 06:50:00",56651,"CKVY",12.66,31.34,31.16,31.47,30.79,90.7,92.5,90.7,0.54,28.99,29.14,28.82,0.322,0.234,24.99,16.71,1.534,42.37778,13.08,0.003979727,0.004476736,0.1923535
"2018-05-08 06:55:00",56652,"CKVY",12.67,32.02,31.63,32.09,31.22,89.4,90.8,89.3,0.546,29.13,29.38,28.79,0.586,0.49,18.53,19.18,1.754,60.92197,13.08,0.003979727,0.004476736,0.1923535
"2018-05-08 07:00:00",56653,"CKVY",12.68,31.59,31.93,32.33,31.53,88.2,89.4,87.7,0.53,28.87,29.41,28.32,0.594,0.594,297.9,26.36,1.096,80.46535,13.09,0.009030587,0.009763186,0.2376185
"2018-05-08 07:05:00",56654,"CKVY",12.7,33.2,32.41,33.26,31.47,88.8,89.7,88.2,0.569,29.58,30.34,28.42,0.356,0.528,302.6,23.74,1.096,96.31678,13.09,0.009030587,0.009763186,0.2376185
"2018-05-08 07:10:00",56655,"CKVY",12.71,35.49,34.02,35.55,33.2,85.2,88.8,85.2,0.598,30.67,31.57,30.06,0.092,0.189,215,24.71,0,108.9534,13.09,0.009030587,0.009763186,0.2376185
"2018-05-08 07:15:00",56656,"CKVY",12.74,37.53,36.55,37.59,35.49,77.76,85.2,77.25,0.592,30.94,31.64,30.3,0.006,0.063,114.8,57.32,0,121.9263,13.09,0.0131099,0.01410865,0.2830103
"2018-05-08 07:20:00",56657,"CKVY",12.76,38.83,38.48,39.38,37.47,72.09,77.76,72.02,0.578,31.16,31.69,30.62,0,0.003,32.33,38.78,0,135.388,13.1,0.0131099,0.01410865,0.2830103
"2018-05-08 07:25:00",56658,"CKVY",12.8,37.16,37.92,38.89,37.16,76.9,76.9,72.13,0.577,30.72,31.07,30.38,0.013,0.01,312.6,20.52,0.658,149.5062,13.1,0.0131099,0.01410865,0.2830103
"2018-05-08 07:30:00",56659,"CKVY",12.84,36.66,36.57,37.28,36.17,81.1,81.5,77,0.596,31.01,31.63,30.37,0.117,0.099,258.4,10.93,1.534,163.6905,13.1,0.01823003,0.01947604,0.3286992
"2018-05-08 07:35:00",56660,"CKVY",12.9,36.97,36.94,37.28,36.6,81.9,82.6,80.9,0.61,31.89,32.36,31.31,0.346,0.177,226.2,22.88,1.973,177.909,13.11,0.01823003,0.01947604,0.3286992
"2018-05-08 07:40:00",56661,"CKVY",12.96,37.03,36.95,37.16,36.79,83.2,83.6,81.8,0.621,32.22,32.64,31.83,0.711,0.502,240.2,10.63,2.192,192.1799,13.11,0.01823003,0.01947604,0.3286992
"2018-05-08 07:45:00",56662,"CKVY",13.05,37.71,37.3,37.77,36.91,83.2,84.1,82.6,0.638,32.7,33.39,32.19,0.836,0.747,248.4,12.31,1.754,206.6355,13.11,0.02264912,0.02443413,0.3735506
"2018-05-08 07:50:00",56663,"CKVY",13.13,39.69,38.36,39.69,37.59,79.13,83.2,79.13,0.656,33.3,33.93,32.84,0.701,0.849,289.3,60.63,1.315,221.3924,13.12,0.02264912,0.02443413,0.3735506
"2018-05-08 07:55:00",56664,"CKVY",13.21,41.61,41.06,41.61,39.63,73.95,79.13,72.75,0.66,33.69,34.15,33.28,0.323,0.535,72.23,65.98,0,236.7003,13.12,0.02264912,0.02443413,0.3735506
"2018-05-08 08:00:00",56665,"CKVY",13.24,42.72,41.91,42.72,41.48,69.65,73.98,69.11,0.649,33.22,34.09,32.48,0.206,0.252,113.5,77.66,1.534,252.5238,13.12,0.02941944,0.03185979,0.4177085
"2018-05-08 08:05:00",56666,"CKVY",13.23,43.52,43.56,44.45,42.66,67.62,70,64.84,0.65,33.47,34.87,32.65,0.155,0.142,343.4,24.42,1.096,268.7886,13.12,0.02941944,0.03185979,0.4177085
"2018-05-08 08:10:00",56667,"CKVY",13.31,42.46,43.05,43.58,42.4,69.71,70.26,66.35,0.643,33.19,33.68,32.74,0.321,0.228,276.5,28.21,1.754,284.7266,13.13,0.02941944,0.03185979,0.4177085
"2018-05-08 08:15:00",56668,"CKVY",13.38,42.58,42.44,42.71,42.21,70.57,72.77,68.79,0.654,33.61,34.59,32.72,0.461,0.41,234.2,11.36,1.754,300.2647,13.13,0.03643713,0.03917992,0.461624
"2018-05-08 08:20:00",56669,"CKVY",13.5,43.2,42.88,43.32,42.52,69.75,73.01,69.64,0.662,34.08,34.98,33.31,0.739,0.625,234.6,20.81,2.411,315.2624,13.13,0.03643713,0.03917992,0.461624
"2018-05-08 08:25:00",56670,"CKVY",13.94,43.94,43.72,44.13,43.14,66.69,71.15,65.52,0.651,34.04,34.98,32.92,0.841,0.792,297.1,20.06,1.754,330.4822,13.13,0.03643713,0.03917992,0.461624
"2018-05-08 08:30:00",56671,"CKVY",13.88,44.8,44.62,45.05,43.94,68.91,72.45,66.55,0.695,35.18,36.5,33.55,0.911,0.821,304.2,36.19,2.63,346.2488,13.13,0.04265431,0.04635824,0.5035767
"2018-05-08 08:35:00",56672,"CKVY",13.8,45.6,45.39,45.72,44.74,67.06,72.52,66.61,0.697,36.23,37.23,35.14,0.938,0.86,286.4,27.95,2.411,362.3805,13.14,0.04265431,0.04635824,0.5035767
"2018-05-08 08:40:00",56673,"CKVY",13.74,46.03,45.87,46.28,45.47,63.31,68.57,62.97,0.669,35.07,36.38,34.2,1.241,1.1,287.6,23.05,3.288,378.4887,13.14,0.04265431,0.04635824,0.5035767
"2018-05-08 08:45:00",56674,"CKVY",13.7,46.76,46.65,47.13,46.03,65.26,67.29,62.55,0.709,35.4,36.58,34.32,1.638,1.457,312,21.49,3.726,394.6042,13.14,0.0503685,0.05518964,0.5438958
"2018-05-08 08:50:00",56675,"CKVY",13.67,47.49,46.9,47.62,46.57,62.78,66.36,61.82,0.701,35.37,36.28,34.66,2.312,2.055,276.3,20.5,4.822,410.7852,13.14,0.0503685,0.05518964,0.5438958
"2018-05-08 08:55:00",56676,"CKVY",13.64,47.98,47.71,48.04,47.37,60,63.61,58.97,0.683,34.85,35.96,33.97,2.213,2.279,263.7,29.28,3.726,426.7286,13.14,0.0503685,0.05518964,0.5438958
"2018-05-08 09:00:00",56677,"CKVY",13.63,48.47,48.34,48.72,47.98,57.05,62.13,57.05,0.661,34.89,35.89,33.98,2.092,2.183,324,33.46,3.507,442.5136,13.14,0.05815745,0.06525703,0.5839655
"2018-05-08 09:05:00",56678,"CKVY",13.62,49.83,48.97,49.95,48.29,55.98,60.13,55.6,0.683,34.58,36.64,33.63,1.467,1.782,14.84,55.73,3.288,458.2587,13.15,0.05815745,0.06525703,0.5839655
"2018-05-08 09:10:00",56679,"CKVY",13.62,51.93,50.84,51.93,49.83,51.9,57.32,51.9,0.684,35.18,36.82,34.06,1.084,1.263,77.46,86.5,1.534,474.3516,13.15,0.05815745,0.06525703,0.5839655
"2018-05-08 09:15:00",56680,"CKVY",13.61,52.17,52.23,52.67,51.87,49.29,53.65,49.29,0.655,35.04,36.26,33.76,0.737,0.842,50.59,85.5,2.63,490.4439,13.15,0.06755801,0.07454517,0.6218291
"2018-05-08 09:20:00",56681,"CKVY",13.61,51.92,52.05,52.48,51.73,50.62,53.33,48.39,0.667,34.36,35.49,33.13,0.636,0.67,150.7,76.84,2.411,506.6753,13.15,0.06755801,0.07454517,0.6218291
"2018-05-08 09:25:00",56682,"CKVY",13.6,53.39,52.51,53.39,51.67,47.49,54.5,46.53,0.661,34.59,36.3,33.16,0.843,0.774,160.9,21.6,2.411,522.5532,13.15,0.06755801,0.07454517,0.6218291
"2018-05-08 09:30:00",56683,"CKVY",13.61,53.57,53.64,54.25,53.14,47.76,53.46,45.6,0.669,34.48,37.28,33.27,0.918,0.931,131.1,35,2.192,538.2282,13.15,0.07601283,0.0828483,0.6580029
"2018-05-08 09:35:00",56684,"CKVY",13.61,54,54.37,55.24,53.51,46.39,52.67,46.25,0.66,35.81,37.98,33.53,1.012,0.893,157.9,56.03,3.726,553.6265,13.15,0.07601283,0.0828483,0.6580029
"2018-05-08 09:40:00",56685,"CKVY",13.61,53.94,53.54,54.06,53.07,50.03,52.6,46.39,0.71,35.27,36.63,33.98,1.155,1.058,158.1,59.07,2.85,568.6251,13.15,0.07601283,0.0828483,0.6580029
"2018-05-08 09:45:00",56686,"CKVY",13.61,54.49,54.32,54.61,53.94,51.12,52.84,46.84,0.74,35.62,37.6,34.18,1.314,1.239,130.8,20.21,2.63,583.4965,13.15,0.08398272,0.09198919,0.6904225
"2018-05-08 09:50:00",56687,"CKVY",13.6,54.78,54.57,54.97,54.24,46.69,51.63,46.07,0.683,35.54,37.48,34.08,1.412,1.466,142.3,52.63,2.85,598.3525,13.15,0.08398272,0.09198919,0.6904225
"2018-05-08 09:55:00",56688,"CKVY",13.6,54.28,54.2,54.85,53.73,48.78,49.77,45.04,0.701,34.59,35.95,33.22,1.394,1.375,284.6,42.25,2.85,612.8914,13.15,0.08398272,0.09198919,0.6904225
"2018-05-08 10:00:00",56689,"CKVY",13.61,53.97,53.82,54.28,53.47,45.76,50.83,44.93,0.65,34.13,36.16,32.74,1.496,1.506,240.7,12.15,4.165,626.4661,13.15,0.09040494,0.09978259,0.7223728
"2018-05-08 10:05:00",56690,"CKVY",13.6,56.99,55.72,57.12,53.97,48.43,52.62,42.87,0.768,35.38,38.1,33.44,1.35,1.347,72.39,47.85,2.63,639.3716,13.15,0.09040494,0.09978259,0.7223728
"2018-05-08 10:10:00",56691,"CKVY",13.61,55.51,56.65,58.04,55.51,41.91,59.17,40.92,0.63,35.58,43.66,32.22,1.901,1.699,228.8,47.24,8.77,652.8552,13.15,0.09040494,0.09978259,0.7223728
"2018-05-08 10:15:00",56692,"CKVY",13.6,55.7,55.61,55.94,55.2,43.11,46.75,40.85,0.652,33.61,35.87,31.98,2.077,1.952,260.1,19.79,4.603,666.5139,13.15,0.09860067,0.1093118,0.7507893
"2018-05-08 10:20:00",56693,"CKVY",13.6,56.67,56.17,56.67,55.7,42.63,47.61,38.89,0.668,33.04,36.41,31.69,2.196,2.17,252,48.13,3.288,679.9755,13.15,0.09860067,0.1093118,0.7507893
"2018-05-08 10:25:00",56694,"CKVY",13.6,58.09,57.51,58.4,56.61,37.38,42.77,36.83,0.617,33.26,34.96,31.81,1.587,1.835,169.6,35.3,2.85,693.0883,13.15,0.09860067,0.1093118,0.7507893
"2018-05-08 10:30:00",56695,"CKVY",13.6,58.88,58.68,59.63,58.03,38.61,49.04,36.83,0.655,35.1,40.21,31.89,1.41,1.453,149.5,28.01,3.069,706.3927,13.15,0.1065545,0.1186075,0.7778656
"2018-05-08 10:35:00",56696,"CKVY",13.6,59,58.76,59.12,58.08,41.01,46.33,36.72,0.699,34.62,38.07,32.12,1.571,1.514,116.2,27.9,4.822,719.4144,13.15,0.1065545,0.1186075,0.7778656
"2018-05-08 10:40:00",56697,"CKVY",13.6,58.56,58.72,59.25,58.07,38.61,44.44,37.34,0.648,34.45,37.51,32.67,2.044,1.805,116.8,34.55,5.042,730.8832,13.15,0.1065545,0.1186075,0.7778656
"2018-05-08 10:45:00",56698,"CKVY",13.6,60.48,59.28,60.48,58.5,39.95,45.16,36.52,0.718,34.5,37.97,32.46,1.876,2.044,150.6,43.81,3.069,743.3868,13.15,0.1138814,0.1265218,0.8002084
"2018-05-08 10:50:00",56699,"CKVY",13.6,59,60.32,61.09,59,37.03,41.73,34.42,0.631,34.55,37.42,31.87,2.007,1.838,22.93,38.13,4.603,755.6291,13.15,0.1138814,0.1265218,0.8002084
"2018-05-08 10:55:00",56700,"CKVY",13.6,58.62,58.65,59.24,58.19,40.73,43.75,36.14,0.685,33.93,36.66,31.65,2.728,2.371,352.1,21.72,8.55,768.2228,13.15,0.1138814,0.1265218,0.8002084
"2018-05-08 11:00:00",56701,"CKVY",13.59,58.74,58.59,58.92,58.25,38.06,42.17,37.24,0.642,33.77,35.84,32.53,3.421,3.11,311.9,38.72,7.453,778.6215,13.15,0.1198135,0.1346893,0.8208842
"2018-05-08 11:05:00",56702,"CKVY",13.59,58.97,58.7,59.1,58.3,41.38,44.84,36.61,0.704,33.96,37.59,32.17,3.661,3.653,321.4,60.13,8.55,788.5758,13.15,0.1198135,0.1346893,0.8208842
"2018-05-08 11:10:00",56703,"CKVY",13.58,60.57,59.59,60.57,58.97,44.46,44.46,37.43,0.801,35.54,38.84,33.27,2.817,3.328,336.8,44.17,4.384,798.6562,13.15,0.1198135,0.1346893,0.8208842
"2018-05-08 11:15:00",56704,"CKVY",13.59,60.82,60.75,61.07,60.45,43.84,45.83,37.09,0.797,36.62,39.8,34.4,2.474,2.504,306,35.52,5.918,808.5758,13.15,0.1251176,0.1420491,0.8365355
"2018-05-08 11:20:00",56705,"CKVY",13.58,60.32,60.56,61.62,59.83,36.47,43.87,36.47,0.651,35.56,38.82,33.61,3.196,2.785,349.7,17.96,8.77,818.1816,13.15,0.1251176,0.1420491,0.8365355
"2018-05-08 11:25:00",56706,"CKVY",13.58,61.12,60.52,61.37,59.76,35.99,43.32,35.37,0.661,34.8,38.73,32.59,3.417,3.277,340.7,57.56,7.234,827.519,13.15,0.1251176,0.1420491,0.8365355
"2018-05-08 11:30:00",56707,"CKVY",13.58,60.94,61.33,61.8,60.94,37.4,43.32,33.9,0.683,35.21,38.96,32.38,3.899,3.625,9.18,31.26,8.99,836.7369,13.15,0.1310243,0.1489339,0.8508081
"2018-05-08 11:35:00",56708,"CKVY",13.58,62.29,61.35,62.29,60.81,37.98,41.34,34.38,0.728,35.15,37.71,32.64,3.236,3.59,30.92,39.63,6.576,842.9709,13.15,0.1310243,0.1489339,0.8508081
"2018-05-08 11:40:00",56709,"CKVY",13.58,62.97,62.61,63.22,61.92,34.55,42.74,32.8,0.678,35.65,39.89,32.89,3.747,3.499,307.4,29.77,8.55,851.6989,13.15,0.1310243,0.1489339,0.8508081
"2018-05-08 11:45:00",56710,"CKVY",13.58,62.97,62.44,63.28,61.8,39.76,43.63,33.59,0.78,35.7,40.59,33.49,4.469,4.172,355.7,25.8,9.64,860.8408,13.15,0.1374066,0.157513,0.861327
"2018-05-08 11:50:00",56711,"CKVY",13.57,62.54,63.26,63.77,62.48,34.86,41.54,33.45,0.674,36.25,39.66,33.57,5.518,4.972,349.9,30.6,10.52,872.5742,13.15,0.1374066,0.157513,0.861327
"2018-05-08 11:55:00",56712,"CKVY",13.57,63.46,63.3,63.96,62.23,30.88,38.53,29.2,0.616,34.08,36.85,30.85,6.104,5.741,325.6,26.97,8.77,881.274,13.15,0.1374066,0.157513,0.861327
"2018-05-08 12:00:00",56713,"CKVY",13.56,63.03,63.51,64.51,62.97,30.33,36.74,29.2,0.596,33.51,37.13,30.53,6.448,6.268,335.2,18.25,12.71,889.0607,13.15,0.1450401,0.1713737,0.8700271
"2018-05-08 12:05:00",56714,"CKVY",13.56,63.64,63.35,63.88,62.9,30.6,36.02,27.21,0.615,32.05,35.92,28.89,6.189,6.312,353,16.6,9.43,885.93,13.15,0.1450401,0.1713737,0.8700271
"2018-05-08 12:10:00",56715,"CKVY",13.56,63.63,63.82,64.56,63.33,33.72,41.36,28.92,0.677,34.18,40.46,30.69,5.727,6.031,359.3,20.22,8.11,860.7493,13.15,0.1450401,0.1713737,0.8700271
"2018-05-08 12:15:00",56716,"CKVY",13.56,63.87,64.24,64.68,63.57,29.88,37.56,27.82,0.605,33.55,37.4,30.11,5.639,5.565,353,24.77,13.37,851.0587,13.15,0.1417204,0.1693917,0.8760516
"2018-05-08 12:20:00",56717,"CKVY",13.56,64.97,64.72,65.66,63.74,31.08,35.5,25.49,0.654,32.37,36.74,28.47,6.648,6.305,315.1,14.29,14.03,861.8447,13.15,0.1417204,0.1693917,0.8760516
"2018-05-08 12:25:00",56718,"CKVY",13.56,65.22,65.01,65.59,64.48,27.14,33.82,24.91,0.576,31.47,36.29,28.14,5.883,6.266,304.4,52.28,8.77,897.3837,13.15,0.1417204,0.1693917,0.8760516
"2018-05-08 12:30:00",56719,"CKVY",13.55,64.85,64.91,65.59,64.3,28.03,33.51,25.29,0.587,31.36,35.98,28.36,5.563,5.79,281.7,20.91,12.71,914.8031,13.15,0.1529011,0.1828424,0.8789909
"2018-05-08 12:35:00",56720,"CKVY",13.56,64.54,64.56,64.97,64.05,30.05,32.45,25.77,0.623,31.1,34.3,28.44,4.776,5.135,338,19.03,9.64,921.0475,13.15,0.1529011,0.1828424,0.8789909
"2018-05-08 12:40:00",56721,"CKVY",13.55,65.22,65.2,66.02,64.42,33.82,35.46,26.59,0.718,32.97,37.3,29.58,6.557,5.573,349.5,24.27,12.93,926.9044,13.15,0.1529011,0.1828424,0.8789909
"2018-05-08 12:45:00",56722,"CKVY",13.55,65.84,65.65,66.58,64.79,27.69,36.01,24.19,0.6,31.79,37.72,27.55,6.863,6.845,313.3,18.56,11.62,932.4653,13.15,0.1558561,0.1853127,0.876595
"2018-05-08 12:50:00",56723,"CKVY",13.55,65.59,65.17,65.84,64.54,29.19,32.62,26.59,0.628,32.14,35.19,29.72,7.582,7.174,340.7,10.61,12.06,939.8738,13.15,0.1558561,0.1853127,0.876595
"2018-05-08 12:55:00",56724,"CKVY",13.55,65.34,66.19,67.56,65.1,28.58,35.94,24.05,0.609,32.48,39.01,28.33,7.33,7.427,314.5,26.16,11.62,936.895,13.14,0.1558561,0.1853127,0.876595
"2018-05-08 13:00:00",56725,"CKVY",13.55,65.28,65.04,65.53,64.54,29.4,31.52,25.22,0.625,30.88,34.17,28.59,7.27,7.335,307.4,41.55,11.18,941.2491,13.14,0.1587553,0.1926029,0.8713379
"2018-05-08 13:05:00",56726,"CKVY",13.55,65.16,65.5,66.21,64.91,26.11,32.45,24.22,0.553,31.02,35.75,27.88,6.753,7.127,345.1,20.86,13.37,943.3048,13.14,0.1587553,0.1926029,0.8713379
"2018-05-08 13:10:00",56727,"CKVY",13.54,66.08,66.37,67.5,65.1,24.98,32.24,21.96,0.546,30.16,35.16,26.8,7.174,6.884,308.4,24.35,14.25,951.7885,13.14,0.1587553,0.1926029,0.8713379
"2018-05-08 13:15:00",56728,"CKVY",13.54,67.32,66.93,67.87,65.96,23.98,29.6,21.38,0.547,29.91,34.31,26.25,8.25,7.646,297.6,15.09,14.03,953.4941,13.14,0.1623319,0.1972509,0.8643218
"2018-05-08 13:20:00",56729,"CKVY",13.54,66.7,66.15,67.32,65.47,24.22,27.55,21.18,0.541,28.08,32.09,24.87,8.71,8.28,315,14.63,14.91,955.5093,13.14,0.1623319,0.1972509,0.8643218
"2018-05-08 13:25:00",56730,"CKVY",13.54,66.51,66.9,67.69,66.21,22.37,29.78,21.42,0.497,30.09,34.45,26.08,9.22,9.19,302.6,15.06,14.69,955.7087,13.14,0.1623319,0.1972509,0.8643218
"2018-05-08 13:30:00",56731,"CKVY",13.54,66.08,66.12,66.58,65.77,22.99,25.84,21.45,0.503,27.33,30.29,25.53,8.7,9.06,305.2,15.74,13.15,955.7521,13.14,0.165288,0.2055632,0.8544539
"2018-05-08 13:35:00",56732,"CKVY",13.54,67.19,66.53,67.44,65.65,23.44,28.85,20.01,0.533,28.35,33.82,23.58,8.68,8.52,305.4,18.02,15.12,955.1671,13.14,0.165288,0.2055632,0.8544539
"2018-05-08 13:40:00",56733,"CKVY",13.54,66.82,67.13,67.87,66.33,23.33,26.93,19.8,0.524,28.73,31.67,24.56,8.21,8.48,311.2,20.21,12.93,954.3757,13.14,0.165288,0.2055632,0.8544539
"2018-05-08 13:45:00",56734,"CKVY",13.54,67.56,67.54,68.24,66.7,21.76,28.92,21.65,0.501,30.47,34.21,27.13,7.393,7.751,317.2,27.22,10.96,952.3741,13.14,0.16527,0.2042207,0.8386309
"2018-05-08 13:50:00",56735,"CKVY",13.54,68.24,67.69,68.61,66.82,21.62,27.89,20.9,0.509,29.43,33.56,26.33,7.143,7.226,306.9,21.45,13.81,949.509,13.14,0.16527,0.2042207,0.8386309
"2018-05-08 13:55:00",56736,"CKVY",13.54,66.88,67.53,68.18,66.88,24.81,26.21,20.25,0.558,28.34,31.17,25.61,7.275,7.074,308.4,18.82,14.25,947.6228,13.14,0.16527,0.2042207,0.8386309
"2018-05-08 14:00:00",56737,"CKVY",13.53,66.58,67,67.56,66.58,22.31,29.06,21.24,0.496,29.11,34.11,25.99,8.16,7.667,341.2,22.89,14.03,945.1467,13.13,0.1638002,0.200372,0.8207284
"2018-05-08 14:05:00",56738,"CKVY",13.53,67.5,67.07,67.87,66.21,22.13,28.17,19.19,0.508,28.14,33.01,23.6,8.73,8.7,322.8,25.44,15.78,942.4777,13.13,0.1638002,0.200372,0.8207284
"2018-05-08 14:10:00",56739,"CKVY",13.52,67.5,67.55,68.24,66.95,21.65,26.35,19.36,0.497,27.97,31.83,24.1,8.38,8.55,311,14.68,12.93,938.6503,13.13,0.1638002,0.200372,0.8207284
"2018-05-08 14:15:00",56740,"CKVY",13.53,67.32,67.67,68.8,67.19,22.82,29.95,20.56,0.521,29.22,35.61,26.32,7.713,8.14,295.4,22.81,13.15,935.4312,13.13,0.1641396,0.2041781,0.8000678
"2018-05-08 14:20:00",56741,"CKVY",13.52,67.56,67.75,68.3,67.19,23.92,28.68,21.96,0.551,30.61,34.21,27.71,7.438,7.537,315.1,26.78,13.59,931.2222,13.13,0.1641396,0.2041781,0.8000678
"2018-05-08 14:25:00",56742,"CKVY",13.53,67.32,67.25,67.62,66.64,25.18,28.58,22.2,0.575,30.05,33.69,27.25,7.235,7.235,342.4,23.47,12.49,926.0529,13.13,0.1641396,0.2041781,0.8000678
"2018-05-08 14:30:00",56743,"CKVY",13.52,67.93,67.53,68.06,66.82,20.35,30.43,20.35,0.475,31.26,35.37,25.78,7.704,7.229,344.8,18.25,14.47,920.3567,13.13,0.1593937,0.1952111,0.7737399
"2018-05-08 14:35:00",56744,"CKVY",13.52,67.75,68.02,68.55,67.56,24.53,25.29,19.91,0.568,28.31,31.13,25.65,7.55,7.67,334.3,18.78,12.28,914.3829,13.13,0.1593937,0.1952111,0.7737399
"2018-05-08 14:40:00",56745,"CKVY",13.52,69.04,68.42,69.66,67.56,27.07,29.36,20.94,0.656,30.64,35.7,26.56,7.082,7.366,338,23.15,12.28,907.6325,13.13,0.1593937,0.1952111,0.7737399
"2018-05-08 14:45:00",56746,"CKVY",13.52,68.3,68.48,69.23,67.69,22.44,26.66,20.59,0.53,28.86,33.32,26.26,7.272,7.425,323.7,16.29,12.71,901.0398,13.13,0.15887,0.1961353,0.748274
"2018-05-08 14:50:00",56747,"CKVY",13.51,67.93,68.19,68.8,67.56,24.53,26.59,21.93,0.572,30.07,32.79,27.89,8.32,7.802,336.5,12.61,16.66,894.3203,13.13,0.15887,0.1961353,0.748274
"2018-05-08 14:55:00",56748,"CKVY",13.5,68.17,68.62,69.78,67.93,24.74,27.31,21.89,0.582,30.64,33.14,28.43,9.79,8.98,331.4,14.9,15.56,888.3075,13.13,0.15887,0.1961353,0.748274
"2018-05-08 15:00:00",56749,"CKVY",13.5,69.46,69.52,70.88,68.05,22.61,28.64,20.97,0.556,32.21,36.44,28.07,9.79,9.76,320.4,14.71,12.49,881.4935,13.12,0.1586385,0.1994998,0.7171157
"2018-05-08 15:05:00",56750,"CKVY",13.49,68.4,68.83,69.7,67.97,23.09,26.35,20.42,0.547,29.53,33.5,26.37,9.13,9.58,320.9,19.55,17.76,874.2081,13.12,0.1586385,0.1994998,0.7171157
"2018-05-08 15:10:00",56751,"CKVY",13.49,69.13,69.05,69.5,68.34,19.25,25.28,17.98,0.468,27.88,32.04,23.9,9.43,9.48,310.3,16.14,16.66,867.2317,13.12,0.1586385,0.1994998,0.7171157
"2018-05-08 15:15:00",56752,"CKVY",13.49,69.38,69.06,69.5,68.39,20.24,26.34,18.98,0.496,27.78,33.05,24.97,9.7,9.54,297.1,17.26,13.15,860.8074,13.12,0.1582981,0.2022452,0.6875204
"2018-05-08 15:20:00",56753,"CKVY",13.49,69.99,69.35,70.12,68.57,22.37,25.48,18.77,0.56,29.3,32.86,24.57,9.59,9.44,316.4,15.33,16.22,836.6769,13.12,0.1582981,0.2022452,0.6875204
"2018-05-08 15:25:00",56754,"CKVY",13.47,69.81,69.37,70.05,68.51,25.76,26.75,21.78,0.64,30.99,34.02,28.76,9.23,9.51,323.9,10.6,16,790.062,13.12,0.1582981,0.2022452,0.6875204
"2018-05-08 15:30:00",56755,"CKVY",13.48,68.76,69.18,70.24,68.2,21.65,30.01,21.37,0.519,31.76,37.34,27.68,8.42,8.91,338.9,11.6,11.4,779.7528,13.12,0.1451659,0.1869872,0.6510294
"2018-05-08 15:35:00",56756,"CKVY",13.47,69.99,68.87,70.05,68.33,26.37,28.36,21.68,0.66,31.53,35.01,27.95,7.337,7.764,357.3,34.6,10.96,786.0189,13.12,0.1451659,0.1869872,0.6510294
"2018-05-08 15:40:00",56757,"CKVY",13.48,69.25,69.33,70.24,68.64,22.2,27.81,21.31,0.542,30.74,34.84,27.88,6.029,6.743,318.1,29.94,14.25,812.5678,13.12,0.1451659,0.1869872,0.6510294
"2018-05-08 15:45:00",56758,"CKVY",13.48,69,69.17,69.74,68.88,23.43,26.99,21.1,0.567,30.38,34.03,27.8,5.906,5.811,325,23.79,12.71,799.5126,13.12,0.1423136,0.1764329,0.6143613
"2018-05-08 15:50:00",56759,"CKVY",13.47,69.31,69.36,69.99,69,25.62,29.29,21.44,0.626,31.73,36.3,28.4,5.794,5.997,313.1,17.24,9.64,787.8773,13.12,0.1423136,0.1764329,0.6143613
"2018-05-08 15:55:00",56760,"CKVY",13.47,69.5,69.61,70.11,69.19,25.89,26.75,20.65,0.637,31.08,34.28,27.38,6.363,5.876,344.7,20.37,14.69,775.5807,13.12,0.1423136,0.1764329,0.6143613
"2018-05-08 16:00:00",56761,"CKVY",13.47,69.5,69.38,69.68,69.07,23.15,26.72,21.31,0.57,30.39,33.68,28.19,6.636,6.426,336.2,25.89,13.59,766.6348,13.12,0.1361005,0.1678499,0.5756854
"2018-05-08 16:05:00",56762,"CKVY",13.45,70.61,70.24,71.84,69,21.72,28.67,20.76,0.555,32.16,37.09,28.84,7.873,7.217,319.9,14.6,15.34,756.2629,13.12,0.1361005,0.1678499,0.5756854
"2018-05-08 16:10:00",56763,"CKVY",13.46,69.99,70.36,70.98,69.81,23.81,27.47,20.93,0.596,31.53,35.37,28.42,8.2,7.971,314.8,20.97,13.37,746.6033,13.12,0.1361005,0.1678499,0.5756854
"2018-05-08 16:15:00",56764,"CKVY",13.45,70.79,70.02,70.85,69.68,23.15,27.68,21.72,0.595,31.89,35.56,29.07,8.41,8.39,322.6,17.72,12.71,734.7209,13.12,0.1364045,0.1738433,0.5347453
"2018-05-08 16:20:00",56765,"CKVY",13.45,69.87,70.17,70.85,69.74,23.77,26.99,21.37,0.592,31.58,34.51,29.19,8.13,8.32,313.6,15.96,12.06,723.5426,13.11,0.1364045,0.1738433,0.5347453
"2018-05-08 16:25:00",56766,"CKVY",13.45,69.62,69.72,70.24,69.25,23.81,27.06,20.96,0.588,30.9,34.57,28.05,8.49,8.34,326,11.54,14.91,712.7587,13.11,0.1364045,0.1738433,0.5347453
"2018-05-08 16:30:00",56767,"CKVY",13.45,70.48,70.28,70.85,69.25,25.62,29.39,22.64,0.652,33.33,37.02,29.71,8.82,8.56,306.4,15.8,12.93,702.222,13.11,0.1325006,0.1711575,0.4928246
"2018-05-08 16:35:00",56768,"CKVY",13.45,70.36,70.74,71.35,70.24,25.21,31.72,23.77,0.639,35.41,39.67,31.92,8.73,8.91,302.8,13.08,12.71,692.0607,13.11,0.1325006,0.1711575,0.4928246
"2018-05-08 16:40:00",56769,"CKVY",13.45,69.93,70.02,70.48,69.44,24.05,28.87,23.05,0.6,33.33,36.22,30.36,7.557,8.22,276.1,18.35,10.3,680.9857,13.11,0.1325006,0.1711575,0.4928246
"2018-05-08 16:45:00",56770,"CKVY",13.44,69.5,69.7,70.24,69.13,25.93,29.08,22.95,0.638,32.48,36.17,29.87,6.438,7.071,334.9,33.21,11.18,669.5149,13.11,0.1260738,0.1627189,0.4483323
"2018-05-08 16:50:00",56771,"CKVY",13.44,69.74,69.99,70.42,69.44,24.39,29.53,22.91,0.605,32.72,36.5,30.33,6.456,6.279,314,23.48,13.37,659.2708,13.11,0.1260738,0.1627189,0.4483323
"2018-05-08 16:55:00",56772,"CKVY",13.44,69.68,69.95,70.36,69.62,25.59,27.26,24.01,0.634,32.8,34.76,31.38,7.732,6.985,332.8,11.1,14.91,642.7325,13.11,0.1260738,0.1627189,0.4483323
"2018-05-08 17:00:00",56773,"CKVY",13.45,69.74,69.54,70.05,69.13,26.37,29.25,23.6,0.654,33.04,36.11,30.65,8.81,8.18,345.9,23.07,16.66,610.4075,13.11,0.1104421,0.1435163,0.4047314
"2018-05-08 17:05:00",56774,"CKVY",13.44,69.93,69.49,69.99,69.13,25.83,28.09,23.5,0.645,32.81,35.35,30.59,8.78,8.97,327,16.8,12.49,568.9452,13.11,0.1104421,0.1435163,0.4047314
"2018-05-08 17:10:00",56775,"CKVY",13.44,69.44,69.7,70.11,69.31,24.01,29.35,22.54,0.59,32.01,36.62,29.59,7.393,8.23,343,11.76,8.77,568.8215,13.11,0.1104421,0.1435163,0.4047314
"2018-05-08 17:15:00",56776,"CKVY",13.45,69.68,69.92,70.36,69.44,23.81,29.11,23.36,0.589,33.45,36.63,30.78,7.058,7.266,353.9,13.61,10.96,569.6483,13.11,0.1125827,0.1487218,0.3596804
"2018-05-08 17:20:00",56777,"CKVY",13.44,70.67,69.9,70.67,69.37,28.36,28.77,22.74,0.726,32.55,36.65,29.84,6.796,6.888,350.1,19.29,9.86,585.3272,13.11,0.1125827,0.1487218,0.3596804
"2018-05-08 17:25:00",56778,"CKVY",13.44,70.24,70.4,70.79,70.11,27.68,28.84,21.78,0.698,32.71,36.65,29.61,6.786,6.595,314.5,19.67,11.18,566.1698,13.11,0.1125827,0.1487218,0.3596804
"2018-05-08 17:30:00",56779,"CKVY",13.45,69.07,69.37,70.36,68.76,26.44,30.21,25.18,0.641,34.78,37.21,32.77,7.351,7.183,295.1,10.29,13.37,525.8127,13.11,0.09633574,0.1276261,0.3137169
"2018-05-08 17:35:00",56780,"CKVY",13.45,69.81,69.68,70.24,69.13,25,28.87,24.15,0.622,33.52,35.83,31.31,7.755,7.523,323.9,14.52,13.15,477.9653,13.1,0.09633574,0.1276261,0.3137169
"2018-05-08 17:40:00",56781,"CKVY",13.45,69.87,69.72,70.05,69.5,25.11,29.11,24.11,0.626,34.01,36.2,31.59,8.58,8.31,305.1,13.2,14.47,452.9249,13.1,0.09633574,0.1276261,0.3137169
"2018-05-08 17:45:00",56782,"CKVY",13.45,69.99,69.89,70.36,69.37,26.48,30.69,25.07,0.663,35.34,38.05,32.51,8.11,8.32,292.4,9.35,10.74,473.6584,13.1,0.09742142,0.1317544,0.2674619
"2018-05-08 17:50:00",56783,"CKVY",13.45,69.25,69.74,70.11,69.19,31.72,31.72,24.83,0.774,35.28,38.24,32.41,7.732,7.871,308.6,19.28,9.86,483.14,13.1,0.09742142,0.1317544,0.2674619
"2018-05-08 17:55:00",56784,"CKVY",13.45,69.37,69.32,69.62,69.06,24.11,32.4,23.53,0.591,33.84,38.49,30.57,6.899,7.345,324.3,19.66,11.4,446.1688,13.1,0.09742142,0.1317544,0.2674619
"2018-05-08 18:00:00",56785,"CKVY",13.45,69.37,69.46,69.74,69.13,25.89,29.01,23.15,0.634,33.45,35.79,30.32,6.935,6.898,325.2,12.49,12.93,418.8996,13.1,0.08305128,0.1143833,0.2219102
"2018-05-08 18:05:00",56786,"CKVY",13.46,69.37,69.59,69.99,69.25,25.21,29.15,25,0.618,34.2,36.35,32.16,7.323,6.989,311.7,14.82,13.15,408.8147,13.1,0.08305128,0.1143833,0.2219102
"2018-05-08 18:10:00",56787,"CKVY",13.46,69.31,69.4,69.68,69.19,26.96,29.29,24.87,0.659,34.28,36.12,31.87,7.935,7.559,298.8,14.38,11.84,415.6422,13.1,0.08305128,0.1143833,0.2219102
"2018-05-08 18:15:00",56788,"CKVY",13.45,69.5,69.37,69.56,69.13,24.87,29.11,23.09,0.612,32.65,35.88,30.15,7.875,8.04,301,10.13,12.49,409.1544,13.1,0.08196007,0.1138444,0.1771492
"2018-05-08 18:20:00",56789,"CKVY",13.46,69.07,69.43,69.68,69.07,26.72,28.5,22.09,0.648,32.52,35.17,29.13,7.181,7.602,294.2,18.61,10.52,393.2888,13.1,0.08196007,0.1138444,0.1771492
"2018-05-08 18:25:00",56790,"CKVY",13.48,68.94,69.09,69.37,68.76,31.65,31.65,23.98,0.764,33.85,37.62,30.83,6.946,7.009,298.4,9.19,12.28,380.7108,13.1,0.08196007,0.1138444,0.1771492
"2018-05-08 18:30:00",56791,"CKVY",13.48,69.31,69.33,69.68,68.88,26.72,31.89,25.24,0.653,34.12,37.82,32.54,7.081,6.849,317.7,11.36,12.06,365.771,13.1,0.07389538,0.1041427,0.1335315
"2018-05-08 18:35:00",56792,"CKVY",13.49,68.7,69.08,69.37,68.7,29.39,31.58,26.79,0.703,35.34,37.78,33.66,7.849,7.53,304.4,10.58,11.4,353.3042,13.1,0.07389538,0.1041427,0.1335315
"2018-05-08 18:40:00",56793,"CKVY",13.49,68.64,68.66,68.82,68.51,29.8,32.2,26.89,0.712,35.01,37.9,33.2,8.15,8.07,300.7,9.81,11.62,342.5206,13.1,0.07389538,0.1041427,0.1335315
"2018-05-08 18:45:00",56794,"CKVY",13.5,68.45,68.51,68.76,68.26,27.54,31.1,26.24,0.654,35.1,36.8,32.43,7.792,8.02,306,9.09,10.3,325.8867,13.09,0.06852197,0.09944998,0.09182697
"2018-05-08 18:50:00",56795,"CKVY",13.5,68.51,68.4,68.57,68.26,29.42,30.42,25.55,0.7,34.07,36.13,31.67,7.456,7.699,314.1,8.69,10.52,307.2609,13.09,0.06852197,0.09944998,0.09182697
"2018-05-08 18:55:00",56796,"CKVY",13.51,67.83,68.03,68.51,67.59,31.17,32.95,28.87,0.724,35.98,37.62,34.49,7.014,7.294,305.5,11.65,9.21,288.4328,13.09,0.06852197,0.09944998,0.09182697
"2018-05-08 19:00:00",56797,"CKVY",13.52,67.71,67.86,68.14,67.65,27.23,32.54,26.79,0.63,34.9,37.28,32.31,6.835,6.772,304.3,17.11,12.28,269.8669,13.09,0.05697289,0.08507608,0.05437663
"2018-05-08 19:05:00",56798,"CKVY",13.33,66.85,67.34,67.83,66.79,31.92,32.68,27.13,0.717,34.9,36.79,32.69,6.94,6.857,303.5,8.89,11.84,251.6567,13.09,0.05697289,0.08507608,0.05437663
"2018-05-08 19:10:00",56799,"CKVY",13.23,67.03,66.99,67.28,66.66,29.11,32.3,27.26,0.658,34.38,36.36,32.17,7.056,6.964,306.5,9.71,9.86,233.9238,13.09,0.05697289,0.08507608,0.05437663
"2018-05-08 19:15:00",56800,"CKVY",13.14,66.48,66.95,67.22,66.42,32.13,32.33,26.99,0.712,33.69,36.01,31.97,7.067,7.239,302.2,10.18,9.86,217.0916,13.09,0.04728623,0.07370902,0.0257143
"2018-05-08 19:20:00",56801,"CKVY",13.1,65.55,65.84,66.54,65.43,34.8,34.8,31.68,0.747,36.12,37.06,34.99,6.594,6.794,299.9,8.42,8.99,201.2226,13.09,0.04728623,0.07370902,0.0257143
"2018-05-08 19:25:00",56802,"CKVY",13.08,65.49,65.45,65.61,65.24,33.5,35.49,31.24,0.718,36.11,37.51,34.26,6.345,6.46,304,8.91,8.55,186.2572,13.09,0.04728623,0.07370902,0.0257143
"2018-05-08 19:30:00",56803,"CKVY",13.05,64.75,65.42,65.92,64.69,34.15,34.25,28.74,0.713,34.32,36.11,32.34,6.281,6.365,303.8,9.06,9.64,171.779,13.09,0.03680699,0.05979259,0.01082378
"2018-05-08 19:35:00",56804,"CKVY",13.03,64.07,64.7,65.12,64.07,35.07,36,30.18,0.715,35.58,37.11,32.81,5.768,6.019,302.9,8.87,8.55,157.6527,13.08,0.03680699,0.05979259,0.01082378
"2018-05-08 19:40:00",56805,"CKVY",13.01,63.15,63.68,64.26,63.09,37.27,37.44,34.49,0.736,36.44,37.17,35.55,5.462,5.595,298.5,7.875,7.234,143.6601,13.08,0.03680699,0.05979259,0.01082378
"2018-05-08 19:45:00",56806,"CKVY",13,62.1,62.57,63.21,62.04,39.18,39.73,36.79,0.746,37,37.57,36.27,5.041,5.158,300.1,7.154,6.576,129.6099,13.08,0.01728808,0.02345617,0.003034167
"2018-05-08 19:50:00",56807,"CKVY",12.99,61.85,61.94,62.16,61.67,38.36,39.53,37.44,0.724,36.44,37.18,35.52,5.017,5.035,299.8,6.881,6.138,115.6895,13.08,0.01728808,0.02345617,0.003034167
"2018-05-08 19:55:00",56808,"CKVY",12.98,60.87,61.25,61.85,60.62,39.01,41.45,37.61,0.711,36.37,37.59,35.62,4.658,4.847,296,7.834,6.357,102.1004,13.08,0.01728808,0.02345617,0.003034167
"2018-05-08 20:00:00",56809,"CKVY",12.96,59.63,59.85,60.99,59.26,42.75,44.73,39.05,0.745,37.33,38.09,35.81,4.291,4.479,288.2,6.468,5.261,89.11626,13.08,0.01178132,0.01647889,4.062528E-05
"2018-05-08 20:05:00",56810,"CKVY",12.96,59.26,59.5,59.63,59.2,43.71,43.74,42.58,0.752,37.08,37.42,36.76,3.632,3.996,292,5.694,3.726,76.52672,13.08,0.01178132,0.01647889,4.062528E-05
"2018-05-08 20:10:00",56811,"CKVY",12.94,58.03,58.65,59.26,57.91,45.32,45.56,43.5,0.746,37.34,37.67,36.88,2.39,3.065,275.6,27.97,1.973,58.87082,13.08,0.01178132,0.01647889,4.062528E-05
"2018-05-08 20:15:00",56812,"CKVY",12.94,57.85,57.87,58.03,57.66,43.23,45.25,43.16,0.707,36.16,36.97,35.61,1.343,1.819,11.3,12.83,1.534,37.89747,13.07,0.003181803,0.005418263,2.5E-07
"2018-05-08 20:20:00",56813,"CKVY",12.93,58.4,58.15,58.46,57.85,40.59,43.3,40.59,0.677,35.26,35.8,34.57,0.946,1.095,53.03,11.42,1.973,19.96772,13.07,0.003181803,0.005418263,2.5E-07
"2018-05-08 20:25:00",56814,"CKVY",12.92,56.18,57.78,58.65,56.06,45.38,46.93,39.66,0.699,35.3,37.2,34.05,1.238,1.037,70.12,9.82,1.973,11.16075,13.07,0.003181803,0.005418263,2.5E-07
"2018-05-08 20:30:00",56815,"CKVY",12.92,57.66,56.21,57.66,55.56,40.08,48.23,39.46,0.651,34.91,36.64,32.81,1.436,1.361,41.95,17.75,3.069,9.062991,13.07,-0.00421362,-0.005490304,2.5E-07
"2018-05-08 20:35:00",56816,"CKVY",12.92,58.91,58.04,58.91,57.54,36.86,41.65,36.83,0.626,33.73,35.01,32.55,1.516,1.494,28.04,50.65,2.63,7.245346,13.07,-0.00421362,-0.005490304,2.5E-07
"2018-05-08 20:40:00",56817,"CKVY",12.92,58.24,58.42,59.03,58.12,40.5,40.57,36.86,0.672,33.93,34.57,32.62,1.354,1.429,4.436,31.37,1.534,5.140915,13.06,-0.00421362,-0.005490304,2.5E-07
"2018-05-08 20:45:00",56818,"CKVY",12.91,58.19,57.89,58.3,57.57,38.75,41.36,38.75,0.641,34.14,34.73,33.22,1.361,1.337,15.05,18.04,2.63,3.302528,13.06,-0.003571977,-0.004325034,2.5E-07
"2018-05-08 20:50:00",56819,"CKVY",12.91,57.32,57.24,58.25,56.58,39.44,42.21,38.68,0.633,33.72,34.45,32.88,1.198,1.275,282.2,37.09,2.85,1.949339,13.06,-0.003571977,-0.004325034,2.5E-07
"2018-05-08 20:55:00",56820,"CKVY",12.91,50.35,52.33,57.45,50.29,56.64,56.64,39.37,0.704,35.28,35.93,32.84,1.549,1.388,138.7,27.23,3.288,1.034449,13.06,-0.003571977,-0.004325034,2.5E-07
"2018-05-08 21:00:00",56821,"CKVY",12.91,48.87,49.01,50.29,47.95,59.21,62.67,56.26,0.697,35.68,36.16,35.1,1.606,1.592,100.1,9.88,2.63,0.4475621,13.06,-0.00389344,-0.004917109,2.5E-07
"2018-05-08 21:05:00",56822,"CKVY",12.9,52.33,50.67,52.33,48.87,50.03,59.17,49.99,0.669,34.88,35.45,34.17,1.9,1.752,89.8,3.129,2.63,0.146922,13.06,-0.00389344,-0.004917109,2.5E-07
"2018-05-08 21:10:00",56823,"CKVY",12.9,54.24,53.52,54.36,52.27,45.64,49.89,45.64,0.655,34.05,34.8,33.39,2.189,2.005,89,9.99,4.165,0.02546084,13.06,-0.00389344,-0.004917109,2.5E-07
"2018-05-08 21:15:00",56824,"CKVY",12.9,51.48,52.67,54.24,51.41,51.06,51.61,45.5,0.662,34.19,34.5,33.6,2.527,2.424,85.1,8.85,3.726,0,13.05,-0.002005236,-0.001976526,2.5E-07
"2018-05-08 21:20:00",56825,"CKVY",12.89,51.61,51.88,52.35,51.42,51.21,51.41,49.9,0.667,34.25,34.81,33.81,2.456,2.492,45.66,24.42,2.411,0,13.05,-0.002005236,-0.001976526,2.5E-07
"2018-05-08 21:25:00",56826,"CKVY",12.89,52.79,52.26,53.04,51.43,51.14,52.78,49.9,0.696,34.87,35.49,34.16,2.164,2.406,355.2,14.26,2.85,0,13.05,-0.002005236,-0.001976526,2.5E-07
"2018-05-08 21:30:00",56827,"CKVY",12.89,47.36,49.37,52.91,47.3,62.31,62.31,50.11,0.693,34.55,35.37,34.1,2.232,2.136,238.7,22.93,5.042,0,13.05,-0.001426766,-0.001149818,2.5E-07
"2018-05-08 21:35:00",56828,"CKVY",12.88,51.56,48.84,51.56,47.24,54.5,63.62,54.26,0.709,35.63,36.06,35.13,2.816,2.507,265.8,34.02,5.042,0,13.05,-0.001426766,-0.001149818,2.5E-07
"2018-05-08 21:40:00",56829,"CKVY",12.88,50.69,51.15,51.8,50.63,56.35,56.45,54.46,0.71,35.89,36.19,35.62,2.717,2.742,261.8,8.45,2.63,0,13.05,-0.001426766,-0.001149818,2.5E-07
"2018-05-08 21:45:00",56830,"CKVY",12.88,49.96,50.39,50.82,49.9,57.11,57.17,56.35,0.7,35.66,35.92,35.33,2.428,2.511,249.6,11.67,3.069,0,13.05,-0.00128876,-0.0009929616,2.5E-07
"2018-05-08 21:50:00",56831,"CKVY",12.88,48.11,48.84,50.08,47.87,58.69,59.13,57.04,0.671,34.87,35.54,34.23,2.236,2.335,289.7,20.17,4.165,0,13.05,-0.00128876,-0.0009929616,2.5E-07
"2018-05-08 21:55:00",56832,"CKVY",12.87,45.65,47.19,48.36,45.16,66.37,66.41,58.55,0.692,34.52,35.29,34.16,2.52,2.337,254.6,100.3,4.603,0,13.05,-0.00128876,-0.0009929616,2.5E-07
"2018-05-08 22:00:00",56833,"CKVY",12.86,45.35,45.02,45.65,44.55,67.54,70.29,66.44,0.696,35.41,35.72,34.93,2.425,2.616,183.8,17.6,3.507,0,13.05,-0.002013352,-0.002094358,2.5E-07
"2018-05-08 22:05:00",56834,"CKVY",12.88,44.68,45.58,46.16,44.68,67.1,67.54,65.28,0.674,34.9,35.32,34.43,1.766,2.054,207.6,18.21,2.192,0,13.05,-0.002013352,-0.002094358,2.5E-07
"2018-05-08 22:10:00",56835,"CKVY",12.87,44.68,44.88,45.36,44.55,73.2,73.24,65.97,0.735,34.77,36.65,34.31,1.183,1.426,178.2,93.2,2.63,0,13.05,-0.002013352,-0.002094358,2.5E-07
"2018-05-08 22:15:00",56836,"CKVY",12.87,43.69,43.84,44.74,43.32,73.2,75.4,72.48,0.708,36.02,36.96,35.08,1.625,1.33,100.6,4.746,3.507,0,13.05,-0.003980143,-0.005138973,2.5E-07
"2018-05-08 22:20:00",56837,"CKVY",12.87,42.15,42.78,43.75,41.96,77.39,77.42,72.31,0.705,35.06,35.76,34.51,2.004,1.922,101.4,6.215,3.288,0,13.05,-0.003980143,-0.005138973,2.5E-07
"2018-05-08 22:25:00",56838,"CKVY",12.86,42.09,42.13,42.46,41.78,78.86,78.93,75.23,0.717,35.53,36.16,34.75,1.872,2.037,103.1,6.036,1.754,0,13.05,-0.003980143,-0.005138973,2.5E-07
"2018-05-08 22:30:00",56839,"CKVY",12.86,43.2,42.59,43.27,42.15,77.77,78.9,77.77,0.738,36.35,36.87,35.93,0.836,1.363,100.8,0.073,0,0,13.05,-0.003955633,-0.005095338,2.5E-07
"2018-05-08 22:35:00",56840,"CKVY",12.86,44.81,44.11,44.87,43.2,71.81,77.81,71.81,0.725,36.66,36.98,36.24,0.378,0.518,302.3,53.24,1.534,0,13.05,-0.003955633,-0.005095338,2.5E-07
"2018-05-08 22:40:00",56841,"CKVY",12.86,44.94,44.99,45.18,44.81,70.51,71.81,70.2,0.715,36.02,36.35,35.85,0.336,0.323,289.9,13.41,1.315,0,13.05,-0.003955633,-0.005095338,2.5E-07
"2018-05-08 22:45:00",56842,"CKVY",12.86,45.07,45.08,45.25,44.94,70.03,70.65,70,0.714,36.03,36.27,35.86,0.404,0.373,331.1,15.51,1.096,0,13.05,-0.006815083,-0.01028986,2.5E-07
"2018-05-08 22:50:00",56843,"CKVY",12.85,45.81,45.66,46.06,45.07,67.22,70,66.26,0.705,35.62,35.95,35.23,0.637,0.522,296.1,16.54,1.973,0,13.05,-0.006815083,-0.01028986,2.5E-07
"2018-05-08 22:55:00",56844,"CKVY",12.85,44.46,45.57,46.12,44.4,69.83,69.83,65.99,0.695,35.28,35.7,34.91,1.08,0.902,295.1,18.98,2.63,0,13.05,-0.006815083,-0.01028986,2.5E-07
"2018-05-08 23:00:00",56845,"CKVY",12.85,43.59,44.02,44.46,43.59,71.89,72.58,69.83,0.693,35.51,35.98,35.11,1.33,1.262,301.3,0.615,2.192,0,13.05,-0.005567152,-0.007874427,2.5E-07
"2018-05-08 23:05:00",56846,"CKVY",12.84,42.24,43.01,43.72,42.24,71.21,72.85,71.21,0.651,34.69,35.26,33.59,1.007,1.133,240.7,45.73,2.411,0,13.05,-0.005567152,-0.007874427,2.5E-07
"2018-05-08 23:10:00",56847,"CKVY",12.84,40.45,41.14,42.17,40.38,80.1,80.1,70.86,0.683,34.32,34.87,33.12,1.779,1.267,170.7,8.75,5.48,0,13.05,-0.005567152,-0.007874427,2.5E-07
"2018-05-08 23:15:00",56848,"CKVY",12.84,41.56,41.17,41.74,40.32,76.08,80.3,76.01,0.678,34.99,35.25,34.49,2.508,2.116,171.4,6.033,4.165,0,13.05,-0.004304075,-0.005690145,2.5E-07
"2018-05-08 23:20:00",56849,"CKVY",12.84,43.04,42.57,43.23,41.5,75.56,76.18,73.95,0.713,35.24,35.9,34.53,3.174,2.861,200.2,6.923,4.165,0,13.05,-0.004304075,-0.005690145,2.5E-07
"2018-05-08 23:25:00",56850,"CKVY",12.84,42.85,42.96,43.16,42.79,73.13,77.52,72.96,0.685,35.76,36.45,34.74,3.153,3.262,214.8,6.078,4.822,0,13.05,-0.004304075,-0.005690145,2.5E-07
"2018-05-08 23:30:00",56851,"CKVY",12.83,41.56,41.95,42.92,41.25,75.32,76.28,72.3,0.671,34.41,34.95,33.88,2.46,2.799,308.2,62.56,2.63,0,13.05,-0.002198421,-0.002417491,2.5E-07
"2018-05-08 23:35:00",56852,"CKVY",12.83,42.31,41.92,42.43,41.56,75.05,75.39,74.4,0.688,34.55,35.05,34.23,1.963,2.224,350.4,33.38,2.63,0,13.05,-0.002198421,-0.002417491,2.5E-07
"2018-05-08 23:40:00",56853,"CKVY",12.82,43.24,42.9,43.36,42.24,76.22,76.26,75.12,0.724,35.77,36.27,34.94,1.613,1.752,11.4,5.796,3.507,0,13.05,-0.002198421,-0.002417491,2.5E-07
"2018-05-08 23:45:00",56854,"CKVY",12.82,44.35,43.91,44.54,43.11,70.09,76.19,69.44,0.695,35.61,36.26,35.06,2.107,1.81,313.1,21.52,3.507,0,13.05,-0.003601597,-0.004530384,2.5E-07
"2018-05-08 23:50:00",56855,"CKVY",12.82,44.55,44.17,44.61,43.86,69.06,70.26,68.82,0.69,34.78,35.41,34.5,2.925,2.551,281,5.351,4.384,0,13.06,-0.003601597,-0.004530384,2.5E-07
"2018-05-08 23:55:00",56856,"CKVY",12.82,45.1,45.05,45.47,44.48,66.84,69.06,66.56,0.682,34.97,35.29,34.72,2.957,2.995,266.9,10.79,4.165,0,13.06,-0.003601597,-0.004530384,2.5E-07
"2018-05-09 00:00:00",56857,"CKVY",12.82,43.81,44.32,45.1,43.68,69.38,69.41,66.63,0.674,34.41,34.76,34.12,3.103,3.063,231.1,10.75,3.946,0,13.06,-0.001755603,-0.001763823,2.5E-07
"2018-05-09 00:05:00",56858,"CKVY",12.79,42.94,43.25,43.75,42.88,72.09,72.19,69.34,0.677,34.5,34.75,34.15,2.946,3.017,226.8,19.81,5.48,0,13.06,-0.001755603,-0.001763823,2.5E-07
"2018-05-09 00:10:00",56859,"CKVY",12.81,39.11,40.69,43.01,39.11,80.5,80.5,71.44,0.652,33.55,34.63,33.03,2.773,2.86,235.3,10.24,4.822,0,13.06,-0.001755603,-0.001763823,2.5E-07
"2018-05-09 00:15:00",56860,"CKVY",12.81,37.94,38.45,39.18,37.88,87.3,87.3,80.5,0.675,33.81,34.57,33.38,2.259,2.459,249,25.4,2.85,0,13.06,-0.002464847,-0.002814068,2.5E-07
"2018-05-09 00:20:00",56861,"CKVY",12.8,37.39,37.6,37.94,37.2,90.6,90.7,87.3,0.686,34.74,35.03,34.42,1.441,1.866,171.5,44.2,2.192,0,13.06,-0.002464847,-0.002814068,2.5E-07
"2018-05-09 00:25:00",56862,"CKVY",12.8,37.57,37.38,37.63,37.08,91.3,91.3,88.8,0.696,34.73,35.26,34.1,0.907,1.109,118,76.39,2.192,0,13.06,-0.002464847,-0.002814068,2.5E-07
"2018-05-09 00:30:00",56863,"CKVY",12.8,38,38.22,38.68,37.57,89.4,92.1,88.2,0.694,35.77,36.5,34.69,0.866,1.003,82.3,60.04,2.85,0,13.06,-0.004863466,-0.006652586,2.5E-07
"2018-05-09 00:35:00",56864,"CKVY",12.8,38.62,38.22,38.62,37.63,88.2,90.7,87.7,0.701,35.36,36.08,34.4,1.463,1.177,264,16.88,3.946,0,13.06,-0.004863466,-0.006652586,2.5E-07
"2018-05-09 00:40:00",56865,"CKVY",12.79,38.81,39.02,39.3,38.56,84.4,88.3,84.3,0.676,35.26,35.77,34.5,1.83,1.684,278.9,15.49,2.85,0,13.06,-0.004863466,-0.006652586,2.5E-07
"2018-05-09 00:45:00",56866,"CKVY",12.79,38.31,38.36,38.93,38.07,88.1,88.1,84.3,0.692,34.44,35.13,34.16,1.976,1.865,177.3,43.92,3.069,0,13.06,-0.004506757,-0.006012938,2.5E-07
"2018-05-09 00:50:00",56867,"CKVY",12.79,36.83,37.71,38.44,36.83,87.4,88.2,84.7,0.648,34.06,35.26,33.21,1.414,1.659,96.9,37.63,1.754,0,13.06,-0.004506757,-0.006012938,2.5E-07
"2018-05-09 00:55:00",56868,"CKVY",12.78,36.59,36.61,36.89,36.4,91.4,91.4,87.5,0.671,33.78,34.45,33.39,0.847,1.1,38.78,63.61,1.534,0,13.06,-0.004506757,-0.006012938,2.5E-07
"2018-05-09 01:00:00",56869,"CKVY",12.78,37.02,36.97,37.33,36.59,84.6,92,84.4,0.631,34.28,34.97,32.73,0.647,0.625,162.4,45.19,3.288,0,13.06,-0.004998039,-0.006946345,2.5E-07
"2018-05-09 01:05:00",56870,"CKVY",12.78,37.46,37.17,37.46,36.84,86.4,86.9,84.7,0.656,33.48,33.84,32.72,0.947,0.872,142.2,29.6,3.507,0,13.06,-0.004998039,-0.006946345,2.5E-07
"2018-05-09 01:10:00",56871,"CKVY",12.78,37.77,37.79,38.08,37.46,83.5,86.4,83.3,0.642,33.59,33.85,33.06,1.139,1.067,137.5,42.07,2.63,0,13.06,-0.004998039,-0.006946345,2.5E-07
"2018-05-09 01:15:00",56872,"CKVY",12.77,40.05,38.62,40.12,37.58,82.1,85.3,82.1,0.69,34.13,35.17,33.1,2.307,1.771,151.6,15.28,5.918,0,13.06,-0.004798666,-0.006579847,2.5E-07
"2018-05-09 01:20:00",56873,"CKVY",12.76,41.41,40.8,41.54,39.87,77.21,82.1,77.14,0.684,34.66,35.28,34.14,4.074,3.039,143.8,7.382,10.3,0,13.06,-0.004798666,-0.006579847,2.5E-07
"2018-05-09 01:25:00",56874,"CKVY",12.77,40.68,41.65,41.97,40.68,78.93,79,75.6,0.68,34.88,35.26,34.58,6.338,5.244,147.3,11.46,10.3,0,13.06,-0.004798666,-0.006579847,2.5E-07
"2018-05-09 01:30:00",56875,"CKVY",12.76,43.52,41.73,43.65,40.43,70.67,79.76,70.36,0.679,34.61,34.86,34.15,7.356,6.756,122.2,8.18,11.84,0,13.06,-0.0005064258,-0.0001803332,2.5E-07
"2018-05-09 01:35:00",56876,"CKVY",12.76,43.77,43.14,43.9,42.6,69.85,72.83,69.81,0.678,34.6,34.82,34.37,7.68,7.631,123,7.938,10.52,0,13.07,-0.0005064258,-0.0001803332,2.5E-07
"2018-05-09 01:40:00",56877,"CKVY",12.76,41.86,42.86,44.02,41.8,74.34,74.58,69.81,0.67,34.6,34.94,34.27,7.178,7.394,139.2,9.65,8.11,0,13.07,-0.0005064258,-0.0001803332,2.5E-07
"2018-05-09 01:45:00",56878,"CKVY",12.75,42.54,42.13,42.66,41.61,72.56,74.62,72.52,0.671,34.31,34.52,34.09,6.568,7.042,128.5,13.36,7.672,0,13.07,0.001700984,0.002491322,2.5E-07
"2018-05-09 01:50:00",56879,"CKVY",12.75,40.87,41.91,42.6,40.87,77.57,77.57,72.46,0.673,34.4,34.62,34.18,4.998,5.847,116.3,12.83,5.918,0,13.07,0.001700984,0.002491322,2.5E-07
"2018-05-09 01:55:00",56880,"CKVY",12.74,39.95,40.61,41.06,39.88,78.19,79.35,77.54,0.654,34.46,34.73,33.65,3.465,4.091,183.8,95.9,3.726,0,13.08,0.001700984,0.002491322,2.5E-07
"2018-05-09 02:00:00",56881,"CKVY",12.74,36.86,38.79,40.19,36.86,83.4,83.4,75.72,0.618,32.98,33.87,32.27,2.846,3.109,236.6,10.67,5.042,0,13.07,-0.001051956,-0.0008825723,2.5E-07
"2018-05-09 02:05:00",56882,"CKVY",12.73,37.72,36.87,37.72,36.24,87,89.5,83.5,0.668,33.61,34.35,32.31,3.699,3.238,223,9.68,7.234,0,13.07,-0.001051956,-0.0008825723,2.5E-07
"2018-05-09 02:10:00",56883,"CKVY",12.73,36.61,37.37,37.91,36.49,86.6,87,85.7,0.636,33.63,34.26,32.87,4.16,4.081,263.9,23.08,4.603,0,13.07,-0.001051956,-0.0008825723,2.5E-07
"2018-05-09 02:15:00",56884,"CKVY",12.73,36.11,36.26,36.61,35.99,88.1,88.1,86.6,0.635,32.97,33.22,32.78,3.399,3.841,273.2,20.41,3.288,0,13.07,-0.00248884,-0.00283727,2.5E-07
"2018-05-09 02:20:00",56885,"CKVY",12.73,36.49,36.21,36.49,35.99,86.8,88.6,86.8,0.634,33.03,33.21,32.84,2.199,2.716,237.8,14.24,3.726,0,13.07,-0.00248884,-0.00283727,2.5E-07
"2018-05-09 02:25:00",56886,"CKVY",12.73,36.42,36.29,36.55,35.99,87.5,87.5,86.2,0.638,32.72,33.08,32.38,1.526,1.826,280.1,91.4,2.63,0,13.07,-0.00248884,-0.00283727,2.5E-07
"2018-05-09 02:30:00",56887,"CKVY",12.72,37.29,37.08,37.35,36.36,85.2,87.6,84.7,0.642,33.25,33.55,32.99,1.236,1.398,199,20.83,2.63,0,13.07,-0.003881505,-0.004982891,2.5E-07
"2018-05-09 02:35:00",56888,"CKVY",12.72,37.23,37.25,37.41,37.1,85.4,85.4,84.7,0.642,33.17,33.36,32.99,0.599,0.954,153.7,60.15,1.096,0,13.07,-0.003881505,-0.004982891,2.5E-07
"2018-05-09 02:40:00",56889,"CKVY",12.72,36.11,36.62,37.23,36.05,88,88.1,85,0.633,32.98,33.28,32.62,0.814,0.684,139.5,23.18,2.85,0,13.07,-0.003881505,-0.004982891,2.5E-07
"2018-05-09 02:45:00",56890,"CKVY",12.72,36.98,36.71,37.35,35.99,88,90.2,86.8,0.656,33.71,34.19,32.76,1.385,0.989,135.8,19.03,4.165,0,13.07,-0.005278069,-0.007517525,2.5E-07
"2018-05-09 02:50:00",56891,"CKVY",12.71,38.96,38.05,38.96,36.86,85.1,88.9,84.5,0.685,34.38,34.88,33.64,2.562,1.86,133.3,13.1,7.672,0,13.07,-0.005278069,-0.007517525,2.5E-07
"2018-05-09 02:55:00",56892,"CKVY",12.71,39.39,39.36,39.64,38.83,84.3,85.3,83.6,0.69,34.99,35.16,34.78,3.947,3.307,151.6,8.62,7.453,0,13.07,-0.005278069,-0.007517525,2.5E-07
"2018-05-09 03:00:00",56893,"CKVY",12.71,38.03,38.8,39.39,38.03,87.7,87.7,84.3,0.681,35.01,35.28,34.67,4.429,4.213,141.4,6.824,4.822,0,13.07,-0.002870755,-0.003383048,2.5E-07
"2018-05-09 03:05:00",56894,"CKVY",12.7,37.41,37.41,38.09,36.98,91.2,91.3,87.7,0.691,34.62,35.11,34.37,4.606,4.602,157.6,16.57,5.48,0,13.07,-0.002870755,-0.003383048,2.5E-07
"2018-05-09 03:10:00",56895,"CKVY",12.69,39.57,38.45,39.57,37.41,82.5,91.3,82.5,0.681,35.07,35.39,34.67,4.675,4.624,181.8,6.934,7.672,0,13.07,-0.002870755,-0.003383048,2.5E-07
"2018-05-09 03:15:00",56896,"CKVY",12.69,39.57,40.5,41.3,39.57,83.1,83.1,76.03,0.685,34.45,34.88,34.13,5.266,4.99,192.7,16.71,8.11,0,13.08,-0.001684317,-0.001738056,2.5E-07
"2018-05-09 03:20:00",56897,"CKVY",12.69,38.46,38.67,39.57,38.34,86.4,86.5,83.2,0.682,34.77,35.09,34.47,5.543,5.45,200.9,8.52,7.234,0,13.08,-0.001684317,-0.001738056,2.5E-07
"2018-05-09 03:25:00",56898,"CKVY",12.69,38.9,38.76,38.96,38.46,86.9,87,85.8,0.698,34.98,35.4,34.7,5.623,5.567,184.5,6.797,8.11,0,13.08,-0.001684317,-0.001738056,2.5E-07
"2018-05-09 03:30:00",56899,"CKVY",12.68,38.96,38.87,39.02,38.71,90.6,90.6,86.9,0.73,35.77,36.52,35.3,5.701,5.634,182.7,4.937,8.77,0,13.08,-0.001479906,-0.001476435,2.5E-07
"2018-05-09 03:35:00",56900,"CKVY",12.68,39.45,39.31,39.64,38.89,92.8,93.3,90.6,0.762,37.24,37.85,36.39,6.497,6.116,178.5,8.89,9.43,0,13.08,-0.001479906,-0.001476435,2.5E-07
"2018-05-09 03:40:00",56901,"CKVY",12.68,38.65,39.1,39.45,38.59,94.1,94.9,92.4,0.749,37.48,38.04,36.86,6.366,6.504,164.3,13.02,7.453,0,13.08,-0.001479906,-0.001476435,2.5E-07
"2018-05-09 03:45:00",56902,"CKVY",12.68,36.24,37.4,38.65,36.18,92.6,94.3,92.1,0.67,35.64,37.1,34.19,6.102,6.254,133.1,11.63,6.576,0,13.08,-0.00204241,-0.002188227,2.5E-07
"2018-05-09 03:50:00",56903,"CKVY",12.67,36.36,36.21,36.36,36.05,94.4,94.4,92.6,0.686,34.61,34.91,34.26,5.205,5.633,110,6.02,5.918,0,13.08,-0.00204241,-0.002188227,2.5E-07
"2018-05-09 03:55:00",56904,"CKVY",12.67,36.73,36.49,36.86,36.24,95.6,95.6,94.3,0.705,35.1,35.69,34.77,4.784,4.92,90.1,6.675,5.699,0,13.08,-0.00204241,-0.002188227,2.5E-07
"2018-05-09 04:00:00",56905,"CKVY",12.67,38.03,37.32,38.09,36.8,93.8,95.6,93.8,0.729,36.02,36.5,35.63,4.815,4.778,91.5,4.27,6.576,0,13.08,-0.00256418,-0.002884586,2.5E-07
"2018-05-09 04:05:00",56906,"CKVY",12.67,38.16,38.08,38.22,37.97,93.4,93.9,92.7,0.729,36.28,36.52,36.09,4.732,4.774,95.5,6.533,5.699,0,13.08,-0.00256418,-0.002884586,2.5E-07
"2018-05-09 04:10:00",56907,"CKVY",12.65,38.59,38.46,38.71,38.1,88.9,93.4,88.9,0.706,36.04,36.44,35.56,4.643,4.747,105.6,7.228,5.699,0,13.08,-0.00256418,-0.002884586,2.5E-07
"2018-05-09 04:15:00",56908,"CKVY",12.67,37.35,37.96,38.59,37.29,90.6,90.6,88.9,0.685,35.09,35.64,34.49,4.044,4.366,137.2,5.336,4.165,0,13.08,-0.00245198,-0.002749224,2.5E-07
"2018-05-09 04:20:00",56909,"CKVY",12.66,37.23,37.29,37.48,36.98,90.3,91.4,90.1,0.679,34.84,35.15,34.48,3.534,3.799,143,8.35,4.165,0,13.08,-0.00245198,-0.002749224,2.5E-07
"2018-05-09 04:25:00",56910,"CKVY",12.66,37.17,37.21,37.41,37.04,92.1,92.2,90.2,0.691,34.94,35.31,34.53,2.878,3.125,208.6,18.33,3.288,0,13.08,-0.00245198,-0.002749224,2.5E-07
"2018-05-09 04:30:00",56911,"CKVY",12.66,36.86,36.8,37.17,36.49,95.6,95.7,92.2,0.709,35.29,35.75,34.96,2.856,2.875,225.7,1.731,3.946,0,13.08,-0.003261979,-0.003920685,2.5E-07
"2018-05-09 04:35:00",56912,"CKVY",12.66,36.98,36.78,37.04,36.55,96.1,96.1,95.4,0.716,35.7,36.04,35.37,2.895,2.832,230.2,5.092,3.507,0,13.08,-0.003261979,-0.003920685,2.5E-07
"2018-05-09 04:40:00",56913,"CKVY",12.66,37.54,37.11,37.6,36.86,96.2,96.4,95.7,0.733,36.1,36.64,35.75,3.31,3.167,243.5,3.437,4.165,0,13.08,-0.003261979,-0.003920685,2.5E-07
"2018-05-09 04:45:00",56914,"CKVY",12.66,37.84,37.79,37.97,37.54,94.4,96.2,94.3,0.727,36.51,36.75,36.24,2.899,3.164,226.3,3.902,3.069,0,13.08,-0.003722771,-0.004582482,2.5E-07
"2018-05-09 04:50:00",56915,"CKVY",12.65,37.72,37.75,37.91,37.6,94.1,94.4,93.8,0.722,36.2,36.45,35.97,1.924,2.44,225.1,6.064,1.096,0,13.08,-0.003722771,-0.004582482,2.5E-07
"2018-05-09 04:55:00",56916,"CKVY",12.65,37.84,37.75,37.91,37.6,94.3,94.4,94.1,0.727,36.26,36.43,36.06,0.982,1.39,320.6,30.83,1.534,0,13.08,-0.003722771,-0.004582482,2.5E-07
"2018-05-09 05:00:00",56917,"CKVY",12.65,37.84,37.72,37.84,37.6,94.7,94.7,94,0.73,36.26,36.47,36.06,0.313,0.584,42.87,60.39,1.096,0,13.08,-0.004885837,-0.00663677,0.0006102595
"2018-05-09 05:05:00",56918,"CKVY",12.64,37.91,37.89,38.03,37.66,94.1,94.9,94.1,0.727,36.47,36.63,36.28,0.633,0.437,301.2,8.69,1.534,0,13.08,-0.004885837,-0.00663677,0.0006102595
"2018-05-09 05:10:00",56919,"CKVY",12.64,37.35,37.77,37.97,37.35,93.6,94.5,93.6,0.708,36.24,36.52,35.69,1.244,0.894,271.6,9.96,3.946,0,13.08,-0.004885837,-0.00663677,0.0006102595
"2018-05-09 05:15:00",56920,"CKVY",12.63,36.79,36.8,37.41,36.49,95.4,95.5,93.4,0.706,35.25,35.73,34.9,1.689,1.563,319.8,51.43,3.946,0,13.08,-0.005404326,-0.007681879,0.00539292
"2018-05-09 05:20:00",56921,"CKVY",12.64,38.22,37.58,38.28,36.73,95.9,96.7,95.4,0.75,36.61,37.25,35.59,2.034,1.886,339,19.02,2.85,0,13.08,-0.005404326,-0.007681879,0.00539292
"2018-05-09 05:25:00",56922,"CKVY",12.63,38.9,38.67,38.9,38.28,90.3,96,90.3,0.726,36.92,37.38,36.27,2.336,2.238,264.5,10.06,4.384,0,13.08,-0.005404326,-0.007681879,0.00539292
"2018-05-09 05:30:00",56923,"CKVY",12.64,38.46,38.78,39.02,38.34,89.9,90.3,88.8,0.71,35.93,36.36,35.65,2.201,2.178,211,58.88,3.069,0,13.09,0.0008561434,0.001410531,0.01504412
"2018-05-09 05:35:00",56924,"CKVY",12.63,38.47,38.36,38.47,38.22,89.9,90.5,89.9,0.71,35.75,35.91,35.57,1.913,2.024,195.4,10.88,2.192,0,13.09,0.0008561434,0.001410531,0.01504412
"2018-05-09 05:40:00",56925,"CKVY",12.63,38.47,38.43,38.53,38.34,89.4,90,89.3,0.706,35.63,35.78,35.48,0.904,1.455,135.7,69.77,1.315,0,13.09,0.0008561434,0.001410531,0.01504412
"2018-05-09 05:45:00",56926,"CKVY",12.63,38.9,38.71,39.03,38.34,89.9,89.9,88.4,0.722,35.81,36.29,35.52,0.844,0.779,72.97,9.4,3.507,0,13.09,0.0008813816,0.001452021,0.0347592
"2018-05-09 05:50:00",56927,"CKVY",12.63,39.15,38.9,39.21,38.59,89.1,90.3,89.1,0.723,36.17,36.32,35.98,1.292,1.168,64.44,7.176,3.946,0,13.09,0.0008813816,0.001452021,0.0347592
"2018-05-09 05:55:00",56928,"CKVY",12.63,39.21,39.19,39.33,39.02,89.2,89.3,88.4,0.726,36.16,36.43,35.97,1.383,1.276,80.9,4.987,1.315,0.02593236,13.09,0.0008813816,0.001452021,0.0347592
"2018-05-09 06:00:00",56929,"CKVY",12.63,39.58,39.43,39.7,39.09,88.3,89.2,88.1,0.728,36.39,36.63,36.14,1.74,1.624,97,4.865,2.63,0.1342635,13.09,0.0009263447,0.001510904,0.06754737
"2018-05-09 06:05:00",56930,"CKVY",12.63,40.01,39.75,40.08,39.52,87.1,88.9,87.1,0.73,36.6,36.81,36.34,1.812,1.681,76.71,7.972,3.726,0.427775,13.09,0.0009263447,0.001510904,0.06754737
"2018-05-09 06:10:00",56931,"CKVY",12.63,40.08,39.96,40.14,39.77,85.4,87.1,85.3,0.718,36.08,36.48,35.8,2.589,2.233,85.5,6.194,3.726,0.9304134,13.09,0.0009263447,0.001510904,0.06754737
"2018-05-09 06:15:00",56932,"CKVY",12.63,40.14,40.15,40.32,39.95,85.4,85.7,84.5,0.72,36.07,36.22,35.88,2.147,2.405,88.4,75.95,2.85,1.396286,13.09,0.001766013,0.002870563,0.1065091
"2018-05-09 06:20:00",56933,"CKVY",12.62,39.02,39.77,40.32,39.02,87.9,87.9,84.6,0.71,35.99,36.19,35.75,2.719,2.408,266.6,10.99,5.699,1.847919,13.09,0.001766013,0.002870563,0.1065091
"2018-05-09 06:25:00",56934,"CKVY",12.63,38.78,38.45,39.08,38.1,91.8,92.6,87.9,0.734,36.07,36.68,35.48,3.476,3.074,261.5,9.61,6.138,2.481166,13.09,0.001766013,0.002870563,0.1065091
"2018-05-09 06:30:00",56935,"CKVY",12.63,39.89,39.36,39.95,38.84,88.5,91.7,88.5,0.739,36.67,36.86,36.47,4.987,4.24,266.8,4.349,6.357,3.834348,13.09,0.002358437,0.003666249,0.148616
"2018-05-09 06:35:00",56936,"CKVY",12.63,41.44,40.3,41.44,39.83,80.7,88.6,80.7,0.716,36.62,36.92,35.95,5.247,5.156,277.5,8.3,7.014,6.439925,13.1,0.002358437,0.003666249,0.148616
"2018-05-09 06:40:00",56937,"CKVY",12.64,40.82,41.22,41.74,40.75,84,84.1,79.77,0.727,36.25,36.52,35.79,4.963,5.128,260.3,12.21,5.918,9.968158,13.1,0.002358437,0.003666249,0.148616
"2018-05-09 06:45:00",56938,"CKVY",12.64,41.37,40.84,41.44,40.57,82.8,85.8,82.8,0.733,36.58,36.81,36.35,4.552,4.767,251.6,12.25,5.261,13.30381,13.1,0.005290148,0.008059093,0.1924874
"2018-05-09 06:50:00",56939,"CKVY",12.64,41.43,41.43,41.56,41.31,83.7,84.2,82.7,0.742,36.82,37.01,36.47,3.139,3.855,252,32.81,3.507,16.8424,13.1,0.005290148,0.008059093,0.1924874
"2018-05-09 06:55:00",56940,"CKVY",12.65,41.8,41.64,41.86,41.37,83,83.8,83,0.747,36.98,37.15,36.79,3.016,3.005,217.2,8.1,5.918,20.33234,13.1,0.005290148,0.008059093,0.1924874
"2018-05-09 07:00:00",56941,"CKVY",12.65,42.11,42.13,42.42,41.8,82,83,80.1,0.746,36.9,37.18,36.45,2.852,3.048,219.2,12.95,7.672,23.85501,13.1,0.005914417,0.008236839,0.237298
"2018-05-09 07:05:00",56942,"CKVY",12.64,42.23,42.05,42.29,41.86,80.3,83.4,80.3,0.734,37.01,37.38,36.49,3.158,2.952,15.81,55.08,3.946,24.77192,13.1,0.005914417,0.008236839,0.237298
"2018-05-09 07:10:00",56943,"CKVY",12.67,42.66,42.5,42.73,42.17,77.5,80.2,77.36,0.72,36.24,36.6,35.85,1.989,2.685,273.3,83.5,1.973,24.4764,13.1,0.005914417,0.008236839,0.237298
"2018-05-09 07:15:00",56944,"CKVY",12.68,42.73,42.61,42.79,42.48,76.88,77.84,76.71,0.716,36.06,36.2,35.87,1.318,1.448,46.94,14.88,3.726,26.78671,13.1,0.006272097,0.008443858,0.2829843
"2018-05-09 07:20:00",56945,"CKVY",12.69,41.98,42.55,43.1,41.92,78.94,78.94,75.82,0.715,35.92,36.17,35.71,1.687,1.552,67.15,22.03,4.384,31.01161,13.1,0.006272097,0.008443858,0.2829843
"2018-05-09 07:25:00",56946,"CKVY",12.69,41.18,41.34,41.98,41.06,81.4,81.6,78.94,0.715,35.93,36.09,35.73,2.127,1.987,112.2,22.3,3.726,35.49878,13.1,0.006272097,0.008443858,0.2829843
"2018-05-09 07:30:00",56947,"CKVY",12.72,41.49,41.36,41.68,41.06,80.8,81.7,80.5,0.718,36.08,36.25,35.88,2.254,2.277,2.639,18.39,3.069,40.42768,13.1,0.007774472,0.009700576,0.3287905
"2018-05-09 07:35:00",56948,"CKVY",12.78,41.43,41.75,42.05,41.3,82.9,83,80.2,0.735,36.38,36.86,35.94,1.877,1.971,294.8,59.39,3.946,57.43603,13.1,0.007774472,0.009700576,0.3287905
"2018-05-09 07:40:00",56949,"CKVY",12.88,42.54,41.84,42.54,41.3,82.7,84.2,82.4,0.765,37.13,37.92,36.52,1.905,1.818,261.8,15.34,2.85,96.75333,13.1,0.007774472,0.009700576,0.3287905
"2018-05-09 07:45:00",56950,"CKVY",13,44.4,43.41,44.4,42.48,79.01,83.9,78.88,0.785,37.99,38.61,37.51,1.291,1.58,287.9,15.13,0.877,160.5613,13.1,0.02298577,0.02567257,0.3732765
"2018-05-09 07:50:00",56951,"CKVY",13.09,44.52,44.35,44.58,44.15,76.44,79.36,76.13,0.763,37.8,38.48,37.3,0.848,1.189,300,30.81,1.754,211.5065,13.11,0.02298577,0.02567257,0.3732765
"2018-05-09 07:55:00",56952,"CKVY",13.25,46.37,45.98,46.99,44.52,70.88,77.67,70.84,0.759,38.06,39.49,37.44,0.406,0.541,188.2,45.55,2.411,253.0657,13.11,0.02298577,0.02567257,0.3732765
"2018-05-09 08:00:00",56953,"CKVY",13.42,47.73,46.95,48.04,46,73.14,76.92,70.84,0.824,38.8,40.27,37.23,0.609,0.524,312,59.46,2.63,294.5298,13.11,0.03758244,0.04083436,0.417069
"2018-05-09 08:05:00",56954,"CKVY",13.43,46.43,46.69,47.85,46.25,73.55,75.68,71.77,0.79,38.86,39.61,38.29,0.924,0.778,213.4,19.71,3.288,341.1841,13.12,0.03758244,0.04083436,0.417069
"2018-05-09 08:10:00",56955,"CKVY",13.42,46,46.18,46.68,45.81,74.24,74.79,72.94,0.784,38.32,39.02,37.99,1.069,1.034,250.2,53.38,1.973,337.2477,13.12,0.03758244,0.04083436,0.417069
"2018-05-09 08:15:00",56956,"CKVY",13.4,45.69,45.83,46,45.63,75.48,77.06,74.21,0.788,38.57,39.06,38.11,1.612,1.287,318.3,24.65,3.507,284.0594,13.12,0.0324067,0.03560675,0.4603765
"2018-05-09 08:20:00",56957,"CKVY",13.52,46,45.71,46.12,45.38,73.31,76.95,73.31,0.774,38.44,39.13,37.96,1.987,1.822,295.7,17.4,4.603,231.8115,13.12,0.0324067,0.03560675,0.4603765
"2018-05-09 08:25:00",56958,"CKVY",13.86,46.93,46.4,46.93,46,74.76,74.93,71.19,0.818,38.24,39.35,37.47,2.312,2.18,263.7,38.47,3.726,252.7081,13.12,0.0324067,0.03560675,0.4603765
"2018-05-09 08:30:00",56959,"CKVY",13.77,48.28,47.73,48.41,46.86,72.35,74.79,71.19,0.833,39.48,40.12,38.58,1.969,2.158,234,20.19,3.507,315.273,13.12,0.04477596,0.04978283,0.5026581
"2018-05-09 08:35:00",56960,"CKVY",13.64,48.89,48.85,49.08,48.28,68.36,74.79,66.65,0.805,39.35,41.02,38.38,1.556,1.707,187.6,26.51,3.507,391.3493,13.12,0.04477596,0.04978283,0.5026581
"2018-05-09 08:40:00",56961,"CKVY",13.61,49.45,49.3,49.63,48.71,63.21,69.67,63.18,0.76,38.74,40.01,37.38,1.099,1.3,157,54.73,1.534,392.0172,13.13,0.04477596,0.04978283,0.5026581
"2018-05-09 08:45:00",56962,"CKVY",13.61,49.2,49.18,49.82,48.7,68.7,70.87,63.21,0.818,39.07,40.07,37.42,1.454,1.242,137.9,14.92,3.946,355.1054,13.13,0.04484951,0.04968417,0.5433457
"2018-05-09 08:50:00",56963,"CKVY",13.66,49.68,49.78,50.3,48.95,66.98,70.34,64.58,0.812,39.46,40.94,38.14,1.826,1.57,159.3,20.95,5.042,310.364,13.13,0.04484951,0.04968417,0.5433457
"2018-05-09 08:55:00",56964,"CKVY",13.69,49.62,49.57,49.99,49.19,65.85,71.17,64.72,0.797,39.56,40.72,38.31,3.034,2.38,142.4,11.59,6.357,300.0422,13.13,0.04484951,0.04968417,0.5433457
"2018-05-09 09:00:00",56965,"CKVY",13.64,50.79,50.26,50.91,49.56,63.75,66.95,62.04,0.806,38.83,39.91,37.75,3.189,3.169,134.3,17.58,4.384,319.1277,13.13,0.04637343,0.05260887,0.5824752
"2018-05-09 09:05:00",56966,"CKVY",13.62,50.91,51,51.35,50.73,64.75,68.01,62.38,0.822,39.36,41.05,38.42,3.309,3.317,142.5,19.89,4.165,339.3805,13.13,0.04637343,0.05260887,0.5824752
"2018-05-09 09:10:00",56967,"CKVY",13.61,51.96,51.38,51.96,50.79,58.47,64.64,58.47,0.772,38.78,39.51,37.87,2.813,3.124,156.9,13.73,4.603,346.438,13.13,0.04637343,0.05260887,0.5824752
"2018-05-09 09:15:00",56968,"CKVY",13.6,53.44,52.74,53.44,51.9,58.95,64.44,58.05,0.821,39.33,41.27,37.69,2.598,2.687,154.7,17.09,5.042,386.4085,13.13,0.05815946,0.0666788,0.6201125
"2018-05-09 09:20:00",56969,"CKVY",13.58,53.37,53.19,53.5,52.88,58.87,62.38,56.89,0.818,39.25,40.64,38.28,2.868,2.658,166.3,21.72,6.357,434.8749,13.13,0.05815946,0.0666788,0.6201125
"2018-05-09 09:25:00",56970,"CKVY",13.58,53.37,53.5,53.74,53.25,58.18,60.96,54.55,0.808,39.01,40.43,37.37,2.961,2.905,161.6,13.9,5.699,503.9863,13.13,0.05815946,0.0666788,0.6201125
"2018-05-09 09:30:00",56971,"CKVY",13.58,53.72,53.53,53.85,52.99,57.42,62.57,56.33,0.808,39.46,40.93,38.3,3.763,3.357,159.8,13.39,6.576,532.4803,13.13,0.07572849,0.08586085,0.6555141
"2018-05-09 09:35:00",56972,"CKVY",13.58,54.46,54.09,54.59,53.6,57.25,61.36,54.67,0.828,39.5,41.43,38.16,4.109,4.025,172.5,17.53,7.453,545.3581,13.13,0.07572849,0.08586085,0.6555141
"2018-05-09 09:40:00",56973,"CKVY",13.58,54.58,54.5,54.77,53.97,56.11,58.24,51.21,0.815,38.31,40.23,36.61,4.496,4.319,169.9,17.85,5.918,561.1195,13.13,0.07572849,0.08586085,0.6555141
"2018-05-09 09:45:00",56974,"CKVY",13.58,56.25,55.4,56.25,54.71,49.63,59,49.63,0.766,39.67,41.51,37.69,4.44,4.487,171.2,14.96,6.576,579.3533,13.13,0.08438271,0.09764417,0.6888651
"2018-05-09 09:50:00",56975,"CKVY",13.58,56.37,56.27,56.75,55.94,50.04,55.98,48.43,0.776,38.96,40.89,36.97,4.049,4.255,164,13.15,5.918,592.1046,13.14,0.08438271,0.09764417,0.6888651
"2018-05-09 09:55:00",56976,"CKVY",13.58,57.24,56.94,57.67,56.31,52,55.87,45.93,0.832,39.07,41.54,36.48,3.886,3.983,155.6,13.63,7.453,610.1351,13.14,0.08438271,0.09764417,0.6888651
"2018-05-09 10:00:00",56977,"CKVY",13.59,58.41,57.8,58.53,57.18,50.97,55.84,49.01,0.85,40.17,42.44,38.68,3.703,3.889,171.6,20.53,7.453,636.2337,13.14,0.09672271,0.1114318,0.7195085
"2018-05-09 10:05:00",56978,"CKVY",13.59,58.22,58.3,58.65,57.79,48.15,55.63,44.52,0.798,39.08,42.4,36.96,3.657,3.68,151.6,17.26,6.138,667.0281,13.14,0.09672271,0.1114318,0.7195085
"2018-05-09 10:10:00",56979,"CKVY",13.59,59.08,58.75,59.26,58.15,47.09,52.95,42.25,0.805,39.33,41.94,35.65,3.707,3.642,153.6,18.57,5.918,688.4964,13.14,0.09672271,0.1114318,0.7195085
"2018-05-09 10:15:00",56980,"CKVY",13.58,58.33,58.6,59.26,58.15,47.6,52.71,42.94,0.792,39.07,41.23,35.96,3.719,3.587,151.4,13.27,5.918,645.4127,13.14,0.09153123,0.1059139,0.7481525
"2018-05-09 10:20:00",56981,"CKVY",13.59,57.83,58.03,58.46,57.64,48.28,50.78,42.9,0.789,38.11,39.89,35.39,3.942,3.845,149.5,9.27,5.699,521.3049,13.14,0.09153123,0.1059139,0.7481525
"2018-05-09 10:25:00",56982,"CKVY",13.59,58.26,57.84,58.26,57.58,49.65,51.91,44.44,0.824,38.18,40.41,36.2,3.81,3.92,132.6,9.09,4.384,392.0797,13.14,0.09153123,0.1059139,0.7481525
"2018-05-09 10:30:00",56983,"CKVY",13.59,60.42,59.16,60.48,58.26,43.89,51.23,41.63,0.787,37.81,40.45,35.22,3.822,3.816,153.6,12.31,6.357,376.5253,13.14,0.07378197,0.08778169,0.7751966
"2018-05-09 10:35:00",56984,"CKVY",13.59,59.37,60.26,60.85,59.3,39.5,46.94,38.54,0.682,36.78,40.37,34.69,3.722,3.719,135.7,15.84,5.918,493.4062,13.14,0.07378197,0.08778169,0.7751966
"2018-05-09 10:40:00",56985,"CKVY",13.59,59.86,59.65,60.23,59.18,39.05,48.21,36.07,0.686,35.84,40.38,32.97,4.004,3.807,124.5,12.27,5.918,549.3817,13.14,0.07378197,0.08778169,0.7751966
"2018-05-09 10:45:00",56986,"CKVY",13.58,61.03,60.17,61.09,59.61,37.61,44.3,36.62,0.689,35.79,38.03,33.35,4.112,4.056,147.5,13.96,5.918,569.2578,13.14,0.09398834,0.1105631,0.8003512
"2018-05-09 10:50:00",56987,"CKVY",13.58,61.77,61.57,62.01,60.96,39.36,42.99,35.73,0.74,36.42,39.1,34.21,3.957,4.074,152.5,15.46,6.138,598.4117,13.14,0.09398834,0.1105631,0.8003512
"2018-05-09 10:55:00",56988,"CKVY",13.58,62.99,62.55,63.05,61.7,39.91,48.75,35.14,0.784,37.57,42.82,34.77,4.036,4.019,165.2,24.2,7.453,702.1155,13.14,0.09398834,0.1105631,0.8003512
"2018-05-09 11:00:00",56989,"CKVY",13.57,63.91,63.34,63.91,62.8,41.62,45.53,35,0.844,37.78,42.1,35.35,3.656,3.902,158.8,24.9,5.699,773.9929,13.14,0.1261652,0.1458482,0.8191282
"2018-05-09 11:05:00",56990,"CKVY",13.57,63.41,63.82,64.16,63.35,36.85,41.62,34.35,0.734,37.17,40.17,35.39,3.033,3.248,83.3,81.2,3.507,780.05,13.14,0.1261652,0.1458482,0.8191282
"2018-05-09 11:10:00",56991,"CKVY",13.57,64.89,63.83,64.95,63.29,36.33,43.81,35.44,0.762,38.19,41.37,35.91,1.994,2.568,110.3,44.79,4.384,778.554,13.14,0.1261652,0.1458482,0.8191282
"2018-05-09 11:15:00",56992,"CKVY",13.57,64.88,65.18,65.75,64.82,29.03,42.23,28.38,0.609,37.86,41.65,31.37,1.557,1.668,88.2,56.64,4.384,792.3505,13.14,0.1307381,0.1471928,0.8355957
"2018-05-09 11:20:00",56993,"CKVY",13.57,66.3,65.7,66.37,64.88,36.33,39.31,28.41,0.801,35.73,40.13,31.98,2.165,1.933,156.2,37.76,7.234,817.2844,13.14,0.1307381,0.1471928,0.8355957
"2018-05-09 11:25:00",56994,"CKVY",13.56,67.17,66.59,67.35,66.18,30.92,38.77,25.91,0.702,35.05,40.54,30.5,3.28,2.718,162.5,16.06,7.453,798.4161,13.14,0.1307381,0.1471928,0.8355957
"2018-05-09 11:30:00",56995,"CKVY",13.55,66.86,67.02,67.54,66.49,30.92,39.28,26.6,0.695,35.54,41.82,31.63,3.855,3.686,144.5,22.41,6.138,823.937,13.14,0.1345105,0.1530949,0.8523058
"2018-05-09 11:35:00",56996,"CKVY",13.55,66.74,66.61,66.98,66.3,26.5,31.98,22.49,0.593,31.58,36.07,26.98,3.907,3.813,153.5,20.32,6.138,800.0344,13.15,0.1345105,0.1530949,0.8523058
"2018-05-09 11:40:00",56997,"CKVY",13.54,67.41,66.96,67.41,66.36,29.06,33.42,20.15,0.666,31.21,36.94,24.55,3.83,3.788,157.8,16.65,8.33,846.0108,13.15,0.1345105,0.1530949,0.8523058
"2018-05-09 11:45:00",56998,"CKVY",13.54,68.07,67.68,68.32,67.1,28.85,32.11,20.43,0.676,32.86,37.34,25.33,4.398,4.05,165,18.19,7.453,846.7505,13.14,0.1486512,0.1726584,0.8673152
"2018-05-09 11:50:00",56999,"CKVY",13.54,69.11,68.71,69.18,68.07,33.44,38.14,27.55,0.812,36.71,42.08,33.87,5.34,4.955,174.4,12.57,9.64,902.7391,13.14,0.1486512,0.1726584,0.8673152
"2018-05-09 11:55:00",57000,"CKVY",13.52,68.3,69.14,69.54,68.3,32.21,38.38,28.82,0.761,38.21,42.67,35.61,6.228,5.822,162.8,14.73,10.3,926.0065,13.14,0.1486512,0.1726584,0.8673152
"2018-05-09 12:00:00",57001,"CKVY",13.52,68.18,67.96,68.43,67.56,29.74,37.62,26.73,0.699,36.5,41.34,32.6,6.586,6.437,143,10.58,9.86,928.9316,13.14,0.1588289,0.1884155,0.8687816
"2018-05-09 12:05:00",57002,"CKVY",13.52,69.29,68.82,69.78,67.81,31.25,39.2,26.59,0.763,37.19,42.78,32.55,6.712,6.555,155.6,18.01,12.06,902.0932,13.14,0.1588289,0.1884155,0.8687816
"2018-05-09 12:10:00",57003,"CKVY",13.52,69.17,69.12,69.78,68.55,26.52,34.74,26.31,0.645,36.43,40.26,33.36,6.396,6.594,145.7,17.69,8.99,898.5255,13.14,0.1588289,0.1884155,0.8687816
"2018-05-09 12:15:00",57004,"CKVY",13.52,69.47,69.3,69.97,68.8,27.24,37.31,25.94,0.67,36.94,41.89,33.18,5.875,6.172,129.8,11.2,7.891,915.6967,13.14,0.1632664,0.1955307,0.8735172
"2018-05-09 12:20:00",57005,"CKVY",13.52,69.41,69.41,69.78,68.86,28.71,35.6,26.25,0.704,35.81,40.94,33,5.181,5.62,132.4,13.48,7.453,955.0914,13.14,0.1632664,0.1955307,0.8735172
"2018-05-09 12:25:00",57006,"CKVY",13.51,71.39,70.4,71.51,69.41,29.98,34.57,27.1,0.787,37.32,41.49,34.94,4.301,4.697,122.1,22.52,7.234,967.9854,13.14,0.1632664,0.1955307,0.8735172
"2018-05-09 12:30:00",57007,"CKVY",13.51,71.94,71.69,72.25,71.14,25.39,35.09,25.29,0.679,37.51,42.47,34.39,4.036,4.161,149.6,20.49,5.48,969.3202,13.14,0.1680706,0.1966017,0.8746172
"2018-05-09 12:35:00",57008,"CKVY",13.5,71.51,71.92,72.56,70.89,27.17,32.28,24.4,0.716,36.18,41.12,33.51,3.746,3.812,100.4,42.15,8.99,964.1421,13.14,0.1680706,0.1966017,0.8746172
"2018-05-09 12:40:00",57009,"CKVY",13.49,70.33,71.12,71.75,70.33,26.72,33.92,24.94,0.676,36.77,41.75,33.13,4.082,3.843,79.93,25.09,9.86,878.0148,13.14,0.1680706,0.1966017,0.8746172
"2018-05-09 12:45:00",57010,"CKVY",13.5,71.23,70.46,71.3,70.01,24.84,30.77,23.36,0.648,34.13,38.05,31.19,3.994,4.082,75.93,17.09,6.357,678.3292,13.14,0.1188699,0.1418197,0.873928
"2018-05-09 12:50:00",57011,"CKVY",13.49,73.08,72.33,73.14,71.23,31.65,32.68,20.9,0.879,34.06,42.11,30.18,3.044,3.544,138.5,19.72,4.384,579.3361,13.14,0.1188699,0.1418197,0.873928
"2018-05-09 12:55:00",57012,"CKVY",13.49,73.08,72.85,73.26,72.52,24.46,31.68,21.99,0.679,34.99,41.3,31.8,2.44,2.837,135.2,19.36,4.384,599.9178,13.14,0.1188699,0.1418197,0.873928
"2018-05-09 13:00:00",57013,"CKVY",13.48,73.44,73.03,73.51,72.52,25.48,31.99,21.31,0.717,34.3,41.72,30.91,1.817,2.146,48.73,90.9,5.48,804.7371,13.14,0.1513856,0.1732468,0.8700145
"2018-05-09 13:05:00",57014,"CKVY",13.48,73.63,73.85,74.43,73.44,21.54,27.74,20.79,0.61,34.56,38.92,31.03,2.007,1.939,198,21.32,3.726,842.2867,13.14,0.1513856,0.1732468,0.8700145
"2018-05-09 13:10:00",57015,"CKVY",13.47,73.81,74.17,74.8,73.51,26.89,29.97,21.24,0.766,35.35,40.89,31.55,2.391,2.082,173.6,28.08,8.11,821.7524,13.14,0.1513856,0.1732468,0.8700145
"2018-05-09 13:15:00",57016,"CKVY",13.48,71.72,72.58,73.81,71.59,27.61,30.52,21.85,0.733,33.92,39.59,30.72,3.175,2.835,153.8,28.35,7.891,671.9493,13.14,0.1084158,0.125449,0.8612009
"2018-05-09 13:20:00",57017,"CKVY",13.48,73.69,72.13,73.69,71.29,28.77,34.59,22.64,0.816,36.34,43.21,31.38,3.341,3.341,57.07,66.34,3.507,568.4812,13.14,0.1084158,0.125449,0.8612009
"2018-05-09 13:25:00",57018,"CKVY",13.47,74.18,74.35,74.92,73.69,29.18,33.91,23.63,0.841,38.68,44.2,34.78,3.369,3.338,80.6,49.58,8.33,671.3362,13.14,0.1084158,0.125449,0.8612009
"2018-05-09 13:30:00",57019,"CKVY",13.47,72.95,73.17,74.18,72.52,30.93,31.07,24.11,0.856,37.01,40.58,33.96,3.607,3.263,229.7,67.64,11.18,727.7143,13.13,0.1453604,0.168235,0.8460453
"2018-05-09 13:35:00",57020,"CKVY",13.47,71.59,72.82,73.51,71.59,30.21,35.76,27.2,0.798,40.12,44.4,37.02,5.734,4.494,314.2,49.27,13.81,756.4565,13.13,0.1453604,0.168235,0.8460453
"2018-05-09 13:40:00",57021,"CKVY",13.47,72.09,72.04,72.89,71.1,31.44,35.21,26.68,0.845,39.34,43.18,36.33,6.896,6.532,347.8,16.78,12.28,596.6105,13.13,0.1453604,0.168235,0.8460453
"2018-05-09 13:45:00",57022,"CKVY",13.47,72.58,72.13,72.83,71.72,28.98,34.22,25.62,0.792,39.47,42.2,35.54,7.535,7.167,338.9,13.56,12.28,555.3164,13.13,0.1174486,0.1467451,0.8283718
"2018-05-09 13:50:00",57023,"CKVY",13.47,72.7,73.25,74.18,72.58,27.68,34.29,27.13,0.759,40.35,43.96,37.37,7.471,7.597,352,18.12,13.15,678.9752,13.13,0.1174486,0.1467451,0.8283718
"2018-05-09 13:55:00",57024,"CKVY",13.45,71.04,71.49,72.77,70.92,31.92,31.92,26.31,0.828,37.14,39.67,34.92,7.806,7.604,343.4,14.42,13.37,653.4637,13.13,0.1174486,0.1467451,0.8283718
"2018-05-09 14:00:00",57025,"CKVY",13.46,74.43,72.29,74.43,70.98,30.72,32.2,26.24,0.893,38.16,41.63,35.4,8.12,8.07,334.7,20.8,14.47,629.0148,13.13,0.1335849,0.1694136,0.8117365
"2018-05-09 14:05:00",57026,"CKVY",13.46,74.25,74.6,75.05,74.06,23.67,30.96,22.68,0.684,36.71,41.84,34.07,8.27,8.27,324.4,27.26,14.47,670.2958,13.13,0.1335849,0.1694136,0.8117365
"2018-05-09 14:10:00",57027,"CKVY",13.46,73.57,73.68,74.31,73.26,23.94,30.07,23.09,0.676,36.16,40.55,33.83,7.238,7.561,272.7,28.11,11.62,853.2424,13.13,0.1335849,0.1694136,0.8117365
"2018-05-09 14:15:00",57028,"CKVY",13.46,74.49,74.23,75.11,73.51,27.61,32.88,23.81,0.804,38.14,43.37,34.55,5.712,6.579,316.4,77.94,8.99,996.312,13.13,0.1827364,0.2227178,0.7925783
"2018-05-09 14:20:00",57029,"CKVY",13.46,75.29,74.87,75.29,74.43,24.35,33.16,23.05,0.729,37.65,43.83,34.68,4.85,5.092,295.7,43.26,11.18,961.5124,13.13,0.1827364,0.2227178,0.7925783
"2018-05-09 14:25:00",57030,"CKVY",13.45,75.91,75.66,76.28,75.05,21.89,28.29,19.7,0.669,35.13,40.41,31.16,7.018,6.002,246,13.92,19.29,945.2781,13.13,0.1827364,0.2227178,0.7925783
"2018-05-09 14:30:00",57031,"CKVY",13.45,76.28,76.09,76.77,75.54,25.48,27.4,18.74,0.788,35.39,40.29,30.24,8.28,7.665,242.9,23.65,12.28,937.6742,13.13,0.1758112,0.2125305,0.7697616
"2018-05-09 14:35:00",57032,"CKVY",13.44,76.65,76.24,77.08,75.66,20.89,27.74,18.39,0.654,34.62,41.12,29.83,9.4,8.83,252.7,18.34,16.66,935.9176,13.13,0.1758112,0.2125305,0.7697616
"2018-05-09 14:40:00",57033,"CKVY",13.44,76.15,76.11,76.96,75.42,20.89,25.55,19.01,0.643,33.59,38.69,30.58,9.79,9.57,266.9,10.91,19.73,945.5394,13.13,0.1758112,0.2125305,0.7697616
"2018-05-09 14:45:00",57034,"CKVY",13.43,75.22,75.31,76.28,74.67,20.31,22.88,15.96,0.606,30.16,34.33,25.93,10.02,10.03,220.7,21.58,14.91,943.7774,13.12,0.1831653,0.2325776,0.7465542
"2018-05-09 14:50:00",57035,"CKVY",13.42,74.85,75.37,75.96,74.85,24.28,28.32,19.49,0.716,35.45,40.48,30.75,10.55,10.33,276.7,17.78,19.07,886.381,13.12,0.1831653,0.2325776,0.7465542
"2018-05-09 14:55:00",57036,"CKVY",13.42,74.65,74.61,75.15,74.28,25.48,26.03,20.48,0.746,34.13,37.99,31.34,10.04,10.63,281.5,11.5,19.51,811.3807,13.12,0.1831653,0.2325776,0.7465542
"2018-05-09 15:00:00",57037,"CKVY",13.41,73.9,74.83,75.33,73.9,19.45,26.37,18.01,0.556,33.51,38.09,27.94,11.7,10.56,274.1,19.49,20.82,777.2944,13.12,0.1567098,0.2061871,0.7156333
"2018-05-09 15:05:00",57038,"CKVY",13.42,75.07,74.5,75.26,73.9,20.96,25.75,17.6,0.622,32.06,37.5,27.28,10.15,10.95,242.8,28.13,12.49,733.7291,13.12,0.1567098,0.2061871,0.7156333
"2018-05-09 15:10:00",57039,"CKVY",13.42,74.76,75.16,75.44,74.76,19.24,23.97,18.28,0.566,32.61,35.9,29.06,9.52,9.4,207,14.27,16.22,718.7791,13.12,0.1567098,0.2061871,0.7156333
"2018-05-09 15:15:00",57040,"CKVY",13.42,74.88,75.19,76.36,74.52,21.61,27.74,18.94,0.638,33.67,40.13,29.6,8.43,9.11,244.5,18.37,13.59,705.5089,13.12,0.1500615,0.197783,0.6853763
"2018-05-09 15:20:00",57041,"CKVY",13.42,73.53,74.23,75.32,73.41,24.86,26.02,18.49,0.701,33.84,38.02,28.17,10.53,9.58,282.2,15.44,21.04,695.0955,13.12,0.1500615,0.197783,0.6853763
"2018-05-09 15:25:00",57042,"CKVY",13.42,73.53,73.49,73.84,73.04,20.41,26.47,19.69,0.576,33.31,36.93,29.6,11.99,11.39,263.6,12.72,20.82,623.0862,13.12,0.1500615,0.197783,0.6853763
"2018-05-09 15:30:00",57043,"CKVY",13.41,74.45,74.34,74.88,73.47,22.46,25.13,17.87,0.654,31.48,36.25,28.1,12.64,12.39,234.3,14.45,17.97,580.9957,13.11,0.1355805,0.1853958,0.6510801
"2018-05-09 15:35:00",57044,"CKVY",13.42,73.53,73.82,74.88,73.1,26.06,26.23,18.63,0.735,31.86,36.8,27.99,12.23,12.54,245.9,16.21,20.82,569.0446,13.11,0.1355805,0.1853958,0.6510801
"2018-05-09 15:40:00",57045,"CKVY",13.42,73.04,73.45,73.9,72.91,22.8,26.81,19.38,0.633,32.2,37.47,29.45,10.91,11.57,232.5,9.66,14.25,558.9778,13.11,0.1355805,0.1853958,0.6510801
"2018-05-09 15:45:00",57046,"CKVY",13.42,73.41,72.83,73.53,72.42,23.28,26.02,21.88,0.654,33.88,35.99,31.64,11.03,10.83,247.3,11.26,17.97,489.1734,13.11,0.1220759,0.1720553,0.6149076
"2018-05-09 15:50:00",57047,"CKVY",13.42,74.02,73.73,74.33,73.1,22.46,26.71,20.34,0.644,33.67,37.32,30.91,11.14,11.06,250.5,9.87,18.19,522.8467,13.11,0.1220759,0.1720553,0.6149076
"2018-05-09 15:55:00",57048,"CKVY",13.42,73.65,74.01,74.64,73.53,22.05,27.12,19.35,0.625,33.79,38.28,29.43,11.75,11.44,263.2,10.11,17.1,602.6503,13.11,0.1220759,0.1720553,0.6149076
"2018-05-09 16:00:00",57049,"CKVY",13.42,73.16,73.24,73.65,72.91,26.91,27.56,19.72,0.75,34.15,37.64,29.59,11.21,11.56,276.9,17.63,14.25,665.0213,13.11,0.1401592,0.1900776,0.5754744
"2018-05-09 16:05:00",57050,"CKVY",13.42,72.17,72.69,73.22,72.05,24.55,28.35,20.37,0.662,34.04,37.8,29.88,10.78,10.91,283.2,8.19,14.69,614.3525,13.11,0.1401592,0.1900776,0.5754744
"2018-05-09 16:10:00",57051,"CKVY",13.41,72.97,72.75,73.28,72.05,20.44,27.26,19.59,0.566,33.59,37.21,29.12,10.01,10.49,293.4,13.49,13.81,561.1031,13.11,0.1401592,0.1900776,0.5754744
"2018-05-09 16:15:00",57052,"CKVY",13.42,72.48,72.66,73.04,72.42,23.69,27.05,20.41,0.645,33.38,36.85,30.12,9.71,9.74,284.2,12.25,12.71,520.0023,13.1,0.1162235,0.1611091,0.5355111
"2018-05-09 16:20:00",57053,"CKVY",13.42,72.73,72.74,73.28,72.36,22.6,28.15,20.82,0.62,33.55,38.23,30.6,8.53,9.05,278.9,12.5,10.96,515.41,13.1,0.1162235,0.1611091,0.5355111
"2018-05-09 16:25:00",57054,"CKVY",13.43,71.19,71.91,72.79,71.12,27.02,30.58,22.87,0.704,35.63,39.39,32.69,7.544,7.979,268.9,11.13,10.96,461.9368,13.1,0.1162235,0.1611091,0.5355111
"2018-05-09 16:30:00",57055,"CKVY",13.43,71.19,71.33,71.68,70.94,24.31,28.49,19.48,0.634,31.43,36.89,27.59,7.831,7.928,244.2,19.73,22.36,400.5616,13.1,0.09257956,0.1294104,0.493874
"2018-05-09 16:35:00",57056,"CKVY",13.43,71.68,71.38,71.68,71.06,23.69,27.26,20.58,0.628,32.55,35.93,28.74,8.43,8.18,241.2,10.72,13.15,336.1671,13.1,0.09257956,0.1294104,0.493874
"2018-05-09 16:40:00",57057,"CKVY",13.44,71.99,72.01,72.42,71.56,23.56,29.1,21.91,0.631,33.74,38.02,31.11,9.09,8.76,247.7,11.87,15.12,344.6282,13.1,0.09257956,0.1294104,0.493874
"2018-05-09 16:45:00",57058,"CKVY",13.43,71.62,71.7,72.05,71.31,23.22,26.43,21.06,0.614,32.48,35.58,29.82,8.9,8.76,234.7,13.02,16.88,365.6382,13.1,0.0914933,0.1290376,0.4513019
"2018-05-09 16:50:00",57059,"CKVY",13.44,71.32,71.31,71.62,70.95,23.8,24.24,19.93,0.623,30.55,33.05,27.87,9.39,9.04,218,25.11,16.22,371.2343,13.1,0.0914933,0.1290376,0.4513019
"2018-05-09 16:55:00",57060,"CKVY",13.44,72.06,71.99,72.31,71.32,20.44,26.3,18.63,0.549,30.24,35.09,27.24,10.42,9.93,233.4,8.75,17.1,381.7234,13.09,0.0914933,0.1290376,0.4513019
"2018-05-09 17:00:00",57061,"CKVY",13.45,72.06,72.2,72.56,71.93,21.44,23.29,18.56,0.576,29.37,32.99,27.06,11.45,11.01,239.9,9.09,17.97,419.703,13.09,0.1022283,0.1459616,0.4089532
"2018-05-09 17:05:00",57062,"CKVY",13.45,72.19,71.92,72.19,71.63,21.51,22.19,18.01,0.58,29.04,31.39,25.94,11.39,11.67,234.5,8.86,16.88,458.4299,13.09,0.1022283,0.1459616,0.4089532
"2018-05-09 17:10:00",57063,"CKVY",13.45,72.75,72.58,72.88,72.07,21.1,24.25,17.26,0.58,30.37,34.17,25.61,10.1,10.74,244.1,16.03,11.18,469.7631,13.09,0.1022283,0.1459616,0.4089532
"2018-05-09 17:15:00",57064,"CKVY",13.45,73.19,72.92,73.19,72.69,20.86,23.43,17.78,0.582,30.12,33.46,26.68,9.42,9.83,263.9,13.36,16.44,501.2388,13.09,0.118552,0.1661498,0.3638688
"2018-05-09 17:20:00",57065,"CKVY",13.44,74.18,73.66,74.42,73.12,21.24,23.56,18.08,0.612,30.16,34.65,27.45,9.22,9.22,260.8,18.26,13.81,571.8433,13.09,0.118552,0.1661498,0.3638688
"2018-05-09 17:25:00",57066,"CKVY",13.45,73.25,73.93,74.3,73.19,18.77,23.36,16.03,0.525,28.83,34.23,24.55,9.73,9.45,244,24.9,16.44,627.5605,13.1,0.118552,0.1661498,0.3638688
"2018-05-09 17:30:00",57067,"CKVY",13.44,73.5,73.43,73.69,73.13,19.18,22.33,17.81,0.541,29.57,32.76,27.03,9.97,9.73,253.8,11.51,16.66,632.0737,13.1,0.1314188,0.1770919,0.3182579
"2018-05-09 17:35:00",57068,"CKVY",13.44,73.01,73.33,73.81,72.83,16.99,22.61,16.3,0.471,28.22,33.2,24.61,11.91,10.88,236.2,12.83,23.45,594.1895,13.1,0.1314188,0.1770919,0.3182579
"2018-05-09 17:40:00",57069,"CKVY",13.43,72.82,73.21,73.5,72.82,17.23,21.78,16.78,0.475,28.05,32.08,25.35,13.52,12.66,221.6,11.64,22.14,553.2556,13.1,0.1314188,0.1770919,0.3182579
"2018-05-09 17:45:00",57070,"CKVY",13.44,72.95,72.74,73.19,72.45,17.47,19.59,14.8,0.483,25.82,29.15,22,14.58,14.16,235.3,12.85,22.14,525.0314,13.09,0.1259925,0.1809314,0.2731716
"2018-05-09 17:50:00",57071,"CKVY",13.44,73.75,73.52,74.06,72.95,18.94,22.16,16.78,0.538,28.66,32.91,26,13.13,13.91,234.1,13.45,16.66,525.9129,13.09,0.1259925,0.1809314,0.2731716
"2018-05-09 17:55:00",57072,"CKVY",13.43,73.56,73.36,73.75,73.07,19.18,20.89,14.8,0.542,27.24,31.04,22.49,12.96,13.19,226.4,11.42,22.14,535.275,13.09,0.1259925,0.1809314,0.2731716
"2018-05-09 18:00:00",57073,"CKVY",13.43,73.43,73.55,73.87,73.25,18.02,20.76,16.65,0.507,27.94,31.18,25.4,12.42,12.76,211.1,22.3,21.26,554.3511,13.09,0.1336811,0.1912726,0.2269523
"2018-05-09 18:05:00",57074,"CKVY",13.42,73.31,73.28,73.62,72.94,22.26,22.26,15.69,0.623,28.15,32.5,23.92,12.46,12.45,238.4,14.6,16.44,555.225,13.09,0.1336811,0.1912726,0.2269523
"2018-05-09 18:10:00",57075,"CKVY",13.42,73.05,73.56,73.98,72.93,19.79,23.49,18.12,0.549,30.54,34.15,27.68,11.61,11.86,257.3,10.92,17.97,543.8798,13.09,0.1336811,0.1912726,0.2269523
"2018-05-09 18:15:00",57076,"CKVY",13.42,71.94,72.25,72.99,71.76,18.97,22.74,18.08,0.507,29.14,32.68,26.58,11.63,11.5,265.6,9.42,19.29,509.417,13.09,0.1164613,0.1681543,0.1811837
"2018-05-09 18:20:00",57077,"CKVY",13.42,72.43,72.54,72.93,71.94,19.25,24.52,18.42,0.523,29.9,34.45,27.13,11.94,11.62,251,12.92,18.41,468.083,13.09,0.1164613,0.1681543,0.1811837
"2018-05-09 18:25:00",57078,"CKVY",13.42,72.8,72.54,72.86,72.25,21.85,22.91,18.77,0.601,30.1,32.64,27.48,12.15,12.19,264.4,9.94,14.91,454.0786,13.09,0.1164613,0.1681543,0.1811837
"2018-05-09 18:30:00",57079,"CKVY",13.42,71.93,72.36,72.86,71.93,18.97,22.05,17.4,0.507,28.35,31.85,25.59,11.56,11.97,253,13.66,17.32,451.14,13.09,0.1105809,0.1612494,0.1371232
"2018-05-09 18:35:00",57080,"CKVY",13.43,71.19,71.53,72.06,71.07,17.98,24.24,17.98,0.469,28.31,33.58,25.53,11.59,11.57,268,10.04,19.29,427.9214,13.09,0.1105809,0.1612494,0.1371232
"2018-05-09 18:40:00",57081,"CKVY",13.43,70.7,71.07,71.44,70.58,22.81,24.07,15.92,0.585,28.02,32.3,22.68,10.53,11.17,262.3,15.89,15.78,368.5319,13.09,0.1105809,0.1612494,0.1371232
"2018-05-09 18:45:00",57082,"CKVY",13.43,69.59,70.16,70.76,69.59,21.64,22.81,18.42,0.534,27.6,30.91,25,10.43,10.33,281.6,9.07,14.47,305.1101,13.09,0.07943943,0.1248126,0.09549229
"2018-05-09 18:50:00",57083,"CKVY",13.43,68.17,68.54,69.65,67.99,24.86,25.3,21.44,0.584,29.63,31.35,28.1,9.38,10.04,279.5,8.98,12.49,242.9598,13.09,0.07943943,0.1248126,0.09549229
"2018-05-09 18:55:00",57084,"CKVY",13.44,66.75,67.62,68.23,66.75,26.88,27.46,23.35,0.602,30.99,32.43,29.06,9.22,9.18,277.8,7.421,11.84,194.1452,13.08,0.07943943,0.1248126,0.09549229
"2018-05-09 19:00:00",57085,"CKVY",13.46,65.77,66.69,67.68,65.77,30.41,30.75,23.22,0.658,32.21,34.6,28.56,7.592,8.48,265.4,17.56,9.43,146.5672,13.08,0.04635017,0.08057548,0.05700885
"2018-05-09 19:05:00",57086,"CKVY",13.46,64.97,65.45,65.83,64.91,33.15,33.15,29.79,0.698,34.15,35.32,33.23,6.429,6.989,260.9,7.284,7.453,128.4026,13.08,0.04635017,0.08057548,0.05700885
"2018-05-09 19:10:00",57087,"CKVY",13.47,64.98,64.9,65.1,64.67,32.77,33.56,30.82,0.69,34.29,35.47,33.33,5.574,5.989,256.2,6.292,6.795,112.9645,13.08,0.04635017,0.08057548,0.05700885
"2018-05-09 19:15:00",57088,"CKVY",13.47,64.68,64.68,65.04,64.3,35.04,36.47,32.05,0.73,35.97,37.26,34.32,5.13,5.323,258.9,6.216,6.357,116.7683,13.07,0.0282447,0.0494625,0.02719877
"2018-05-09 19:20:00",57089,"CKVY",13.49,65.24,65.09,65.55,64.55,35.76,36.51,33.7,0.76,36.71,37.67,36.02,4.746,4.921,255.8,5.983,5.699,127.5863,13.07,0.0282447,0.0494625,0.02719877
"2018-05-09 19:25:00",57090,"CKVY",13.49,65.18,65.15,65.36,64.99,35.55,36.44,34.18,0.754,37.13,37.83,36.17,4.371,4.533,257,6.007,5.699,137.5409,13.07,0.0282447,0.0494625,0.02719877
"2018-05-09 19:30:00",57091,"CKVY",13.52,65.06,65.09,65.24,64.93,36.38,36.58,34.56,0.768,37.18,37.9,36.39,4.284,4.332,256,5.826,5.48,137.5076,13.07,0.02391982,0.0400437,0.01153342
"2018-05-09 19:35:00",57092,"CKVY",13.51,64.44,64.9,65.31,64.32,36.86,37.51,33.29,0.761,37,38.15,35.51,4.162,4.257,257.4,6.47,6.357,123.3761,13.07,0.02391982,0.0400437,0.01153342
"2018-05-09 19:40:00",57093,"CKVY",13.21,63.52,63.96,64.57,63.39,37.44,38.36,36.44,0.749,37.53,38.24,36.84,3.97,4.073,259.9,5.329,4.822,104.1595,13.07,0.02391982,0.0400437,0.01153342
"2018-05-09 19:45:00",57094,"CKVY",13.11,62.35,63,63.58,62.35,39.87,40.08,37.47,0.765,37.42,37.93,36.97,3.839,3.873,255,5.259,5.042,82.13636,13.07,0.01061546,0.01549087,0.003421861
"2018-05-09 19:50:00",57095,"CKVY",13.06,62.22,62.06,62.47,61.79,39.84,40.93,39.46,0.761,37.6,38.05,37.2,3.887,3.82,262.9,6.037,4.603,64.5453,13.07,0.01061546,0.01549087,0.003421861
"2018-05-09 19:55:00",57096,"CKVY",13.08,62.72,62.4,62.72,62.16,39.42,40.79,38.98,0.767,37.68,38.25,36.99,3.998,3.948,270.4,5.977,4.822,67.03249,13.07,0.01061546,0.01549087,0.003421861
"2018-05-09 20:00:00",57097,"CKVY",13.03,61.17,62.22,62.9,61.11,45.62,45.76,38.91,0.84,38.74,40.13,37.37,3.918,3.999,274.8,5.102,4.822,77.61562,13.07,0.009858802,0.01432024,9.692222E-05
"2018-05-09 20:05:00",57098,"CKVY",12.98,60.93,60.77,61.17,60.43,43.09,46.99,42.68,0.787,39.2,40.42,38.08,3.641,3.764,281,4.809,3.946,74.15172,13.07,0.009858802,0.01432024,9.692222E-05
"2018-05-09 20:10:00",57099,"CKVY",12.96,62.96,61.54,63.21,60.87,36.79,43.02,34.59,0.722,36.96,38.51,34.34,3.588,3.6,286.4,11.55,6.795,56.57294,13.07,0.009858802,0.01432024,9.692222E-05
"2018-05-09 20:15:00",57100,"CKVY",12.95,60.43,61.49,62.96,60.43,43.23,43.5,36.89,0.775,37.62,38.44,36.24,3.665,3.527,318.8,18.89,5.48,34.6806,13.07,0.005536878,0.008676718,2.5E-07
"2018-05-09 20:20:00",57101,"CKVY",12.94,61.17,60.56,61.17,60.13,41.92,43.98,41.65,0.772,37.99,38.51,37.36,4.062,3.879,336.7,6.254,5.918,26.21792,13.06,0.005536878,0.008676718,2.5E-07
"2018-05-09 20:25:00",57102,"CKVY",12.94,60.38,60.53,61.24,60.25,42.96,44.12,41.96,0.769,37.73,38.77,37.19,4.085,4.061,326.2,8.03,5.261,22.0884,13.06,0.005536878,0.008676718,2.5E-07
"2018-05-09 20:30:00",57103,"CKVY",12.92,59.23,59.57,60.38,59.04,44.95,45.6,42.89,0.772,38,38.36,37.53,4.573,4.343,339,5.927,7.234,18.67688,13.06,0.005503173,0.008523027,2.5E-07
"2018-05-09 20:35:00",57104,"CKVY",12.92,59.3,59.53,60.03,59.04,45.64,45.67,42.76,0.786,37.62,38.37,37.1,4.761,4.706,326.3,9.69,7.453,13.92792,13.06,0.005503173,0.008523027,2.5E-07
"2018-05-09 20:40:00",57105,"CKVY",12.92,58.8,58.95,59.36,58.68,46.19,46.19,45.16,0.782,38.02,38.42,37.74,5.184,4.999,321.5,6.563,6.357,8.50381,13.06,0.005503173,0.008523027,2.5E-07
"2018-05-09 20:45:00",57106,"CKVY",12.92,58.13,58.24,58.8,57.94,46.8,47.42,46.19,0.773,38.1,38.37,37.83,4.848,5.046,326.6,6.898,5.261,4.014914,13.06,0.005879028,0.008823585,2.5E-07
"2018-05-09 20:50:00",57107,"CKVY",12.91,59.3,58.33,59.3,57.82,44.2,47.59,44.2,0.761,37.89,38.18,37.41,4.654,4.743,345.8,5.995,5.261,1.729678,13.06,0.005879028,0.008823585,2.5E-07
"2018-05-09 20:55:00",57108,"CKVY",12.91,56.09,58.56,59.67,56.03,52.63,52.63,43.58,0.808,38.28,39.26,37.29,3.453,4.107,29.06,54.52,3.726,0.8428028,13.06,0.005879028,0.008823585,2.5E-07
"2018-05-09 21:00:00",57109,"CKVY",12.91,51.9,54.02,56.09,51.83,62.02,62.02,52.66,0.816,39.38,39.7,38.94,2.717,3.108,130.5,12.67,2.63,0.3362121,13.06,0.002924578,0.004937748,2.5E-07
"2018-05-09 21:05:00",57110,"CKVY",12.9,51.16,51.1,51.9,50.54,62.22,63.46,62.02,0.797,38.8,39.32,38.41,2.245,2.48,143.5,27.42,3.946,0.1137083,13.06,0.002924578,0.004937748,2.5E-07
"2018-05-09 21:10:00",57111,"CKVY",12.9,51.53,50.74,51.59,49.55,61.5,65.89,61.26,0.799,38.61,38.92,38.22,2.021,2.147,81.2,15.42,2.63,0.02115573,13.06,0.002924578,0.004937748,2.5E-07
"2018-05-09 21:15:00",57112,"CKVY",12.9,53.38,52.45,53.56,51.53,59.14,61.98,57.5,0.822,38.89,39.5,38.46,1.427,1.71,48.65,11.37,1.096,0,13.05,-0.002691505,-0.003065307,2.5E-07
"2018-05-09 21:20:00",57113,"CKVY",12.9,53.45,53.09,53.76,52.58,57.37,60.17,56.34,0.8,38.95,39.69,38.31,0.529,0.948,240.7,45.58,1.096,0,13.05,-0.002691505,-0.003065307,2.5E-07
"2018-05-09 21:25:00",57114,"CKVY",12.89,53.89,53.43,53.89,53.15,55.8,57.99,55.8,0.79,38.63,38.95,38.26,0.196,0.294,223.6,0.088,0,0,13.05,-0.002691505,-0.003065307,2.5E-07
"2018-05-09 21:30:00",57115,"CKVY",12.89,52.05,52.85,54.27,51.55,59.26,60.32,55.49,0.785,38.53,39.03,38.07,0.915,0.507,277.5,12.57,3.507,0,13.05,-0.006990514,-0.01031407,2.5E-07
"2018-05-09 21:35:00",57116,"CKVY",12.89,53.04,52.5,53.16,51.86,57.14,59.71,56.69,0.784,38.16,38.46,37.83,1.661,1.312,265.2,5.331,3.069,0,13.05,-0.006990514,-0.01031407,2.5E-07
"2018-05-09 21:40:00",57117,"CKVY",12.88,51.31,52.69,53.16,51.31,61.32,61.32,57.03,0.79,38.39,38.61,38.15,2.513,2.021,261.5,4.023,3.946,0,13.05,-0.006990514,-0.01031407,2.5E-07
"2018-05-09 21:45:00",57118,"CKVY",12.88,52.79,51.65,52.79,51,58.37,62.86,58.03,0.794,38.62,38.98,38.14,2.748,2.674,284.5,9.58,4.165,0,13.05,-0.002772812,-0.003175607,2.5E-07
"2018-05-09 21:50:00",57119,"CKVY",12.88,54.03,53.54,54.15,52.73,56.32,58.34,55.66,0.802,38.52,38.94,37.85,3.12,2.936,311.2,6.494,5.042,0,13.05,-0.002772812,-0.003175607,2.5E-07
"2018-05-09 21:55:00",57120,"CKVY",12.88,52.42,52.57,54.03,51.74,61.42,63.86,56.35,0.824,39.75,40.22,38.81,3.121,3.168,290.5,8.33,3.726,0,13.06,-0.002772812,-0.003175607,2.5E-07
"2018-05-09 22:00:00",57121,"CKVY",12.87,52.3,52.79,53.16,52.3,64.99,64.99,59.78,0.868,40.09,41.23,39.25,2.209,2.719,325.4,17.29,2.192,0,13.06,-0.000780685,-0.0002569505,2.5E-07
"2018-05-09 22:05:00",57122,"CKVY",12.87,52.24,52.41,52.74,52.05,62.52,65.06,61.84,0.834,40.25,41.03,39.76,1.446,1.774,276.2,40.65,3.726,0,13.06,-0.000780685,-0.0002569505,2.5E-07
"2018-05-09 22:10:00",57123,"CKVY",12.87,52.31,51.91,52.37,51.56,61.22,64.85,61.22,0.818,39.87,40.27,39.37,1.308,1.485,245.8,23.51,3.946,0,13.06,-0.000780685,-0.0002569505,2.5E-07
"2018-05-09 22:15:00",57124,"CKVY",12.87,52.68,53.14,53.61,52.31,62.05,62.05,56.43,0.841,39.16,40.09,38.25,1.833,1.591,228.8,22.33,3.726,0,13.06,-0.003910861,-0.004969626,2.5E-07
"2018-05-09 22:20:00",57125,"CKVY",12.87,52.44,52.13,52.74,51.82,60.2,65.58,60.2,0.808,40.15,40.84,38.98,2.349,2.107,277.6,12,4.165,0,13.06,-0.003910861,-0.004969626,2.5E-07
"2018-05-09 22:25:00",57126,"CKVY",12.86,53,52.92,53.31,52.38,61.99,62.54,57.87,0.85,39.58,40.52,38.47,2.963,2.563,321.5,23.34,5.261,0,13.06,-0.003910861,-0.004969626,2.5E-07
"2018-05-09 22:30:00",57127,"CKVY",12.87,53.81,53.47,53.81,52.94,58.43,62.06,57.88,0.825,39.82,40.44,39.23,3.557,3.279,18.25,11.46,6.138,0,13.06,-0.001502722,-0.001292624,2.5E-07
"2018-05-09 22:35:00",57128,"CKVY",12.87,54.43,54.26,54.74,53.69,55.2,58.56,54.31,0.797,38.92,39.68,38.39,4.397,3.977,355,12.71,8.33,0,13.06,-0.001502722,-0.001292624,2.5E-07
"2018-05-09 22:40:00",57129,"CKVY",12.86,54.3,54.34,54.55,54.18,56.06,56.51,55.1,0.806,38.94,39.17,38.68,5.471,4.843,346.5,9.2,11.18,0,13.06,-0.001502722,-0.001292624,2.5E-07
"2018-05-09 22:45:00",57130,"CKVY",12.86,53.75,53.99,54.3,53.69,58.56,58.7,56.09,0.825,39.26,39.71,38.92,6.27,5.789,352.6,10.2,8.99,0,13.07,0.00312845,0.004923256,2.5E-07
"2018-05-09 22:50:00",57131,"CKVY",12.86,54.06,53.79,54.12,53.56,59.73,60.24,58.56,0.851,39.94,40.44,39.47,6.292,6.305,347.8,12.69,7.234,0,13.07,0.00312845,0.004923256,2.5E-07
"2018-05-09 22:55:00",57132,"CKVY",12.86,55.6,54.76,55.6,54,56.78,59.8,56.64,0.856,40.53,40.79,40.27,5.717,6.147,346.2,12.52,8.11,0,13.07,0.00312845,0.004923256,2.5E-07
"2018-05-09 23:00:00",57133,"CKVY",12.86,54.61,55.12,55.79,54.3,59.04,60.21,56.61,0.859,40.82,41.13,40.52,5.765,5.617,26.78,15.66,12.28,0,13.07,0.004315163,0.006274401,2.5E-07
"2018-05-09 23:05:00",57134,"CKVY",12.85,56.65,56.11,56.9,54.61,54.65,58.97,54.21,0.856,40.54,40.74,40.23,6.194,6.108,18.92,17.23,10.96,0,13.07,0.004315163,0.006274401,2.5E-07
"2018-05-09 23:10:00",57135,"CKVY",12.85,57.58,57.23,57.64,56.59,52.25,54.76,52.25,0.846,40.44,40.76,40.13,6.708,6.341,356,13.2,11.18,0,13.07,0.004315163,0.006274401,2.5E-07
"2018-05-09 23:15:00",57136,"CKVY",12.85,58.13,57.8,58.13,57.51,50.61,52.32,50.2,0.836,40,40.31,39.58,6.797,6.832,354.9,12.09,10.74,0,13.07,0.006314603,0.008904286,2.5E-07
"2018-05-09 23:20:00",57137,"CKVY",12.84,57.27,57.83,58.32,57.14,52.67,53.28,49.13,0.843,39.9,40.57,39.18,7.011,6.873,14.69,14.42,13.37,0,13.07,0.006314603,0.008904286,2.5E-07
"2018-05-09 23:25:00",57138,"CKVY",12.84,57.76,57.71,58.01,57.21,52.15,52.53,51.02,0.85,40.16,40.42,39.75,6.975,7.123,355.2,17.38,10.96,0,13.08,0.006314603,0.008904286,2.5E-07
"2018-05-09 23:30:00",57139,"CKVY",12.84,57.88,57.93,58.32,57.45,47.8,52.25,46.94,0.783,38.75,40.41,38,7.801,7.387,354.5,14.1,17.76,0,13.08,0.008047273,0.01102461,2.5E-07
"2018-05-09 23:35:00",57140,"CKVY",12.84,57.76,57.78,58.01,57.58,47.87,48.28,47.25,0.78,38.17,38.38,37.9,8.55,7.993,359.3,15.62,20.82,0,13.08,0.008047273,0.01102461,2.5E-07
"2018-05-09 23:40:00",57141,"CKVY",12.84,57.33,57.5,57.88,57.21,49.17,49.17,47.73,0.789,38.29,38.53,38.04,10.52,9.54,8.63,13.2,20.17,0,13.08,0.008047273,0.01102461,2.5E-07
"2018-05-09 23:45:00",57142,"CKVY",12.83,56.4,56.9,57.39,56.28,51.36,51.57,49.1,0.797,38.55,38.87,38.25,11.19,11.05,358.9,18.46,21.04,0,13.08,0.01107848,0.01426908,2.5E-07
"2018-05-09 23:50:00",57143,"CKVY",12.83,56.28,56.4,56.65,56.03,51.91,52.08,50.95,0.802,38.72,38.96,38.5,10.29,10.83,5.978,23.39,12.28,0,13.08,0.01107848,0.01426908,2.5E-07
"2018-05-09 23:55:00",57144,"CKVY",12.84,55.79,56.25,56.53,55.79,53.15,53.21,51.26,0.807,38.87,39.17,38.61,8.93,9.69,22.97,11.14,14.91,0,13.08,0.01107848,0.01426908,2.5E-07
"2018-05-10 00:00:00",57145,"CKVY",12.83,55.05,55.27,55.85,54.8,56.09,56.09,53.15,0.829,39.43,39.7,38.95,9.23,8.89,32.54,14.02,19.07,0,13.08,0.009849046,0.01261351,2.5E-07
"2018-05-10 00:05:00",57146,"CKVY",12.82,54.68,54.8,55.05,54.55,57.29,57.29,56.09,0.835,39.73,39.94,39.52,11.16,10.18,38.3,11.74,21.7,0,13.08,0.009849046,0.01261351,2.5E-07
"2018-05-10 00:10:00",57147,"CKVY",12.83,55.17,54.81,55.29,54.37,56.33,57.77,55.92,0.836,39.84,40,39.65,13.07,11.82,39.35,11,24.77,0,13.08,0.009849046,0.01261351,2.5E-07
"2018-05-10 00:15:00",57148,"CKVY",12.82,55.29,55.35,55.72,54.98,55.85,56.44,54.86,0.833,39.78,39.99,39.58,14.15,13.84,36.36,13.62,26.3,0,13.08,0.01008517,0.01249145,2.5E-07
"2018-05-10 00:20:00",57149,"CKVY",12.83,55.17,55.41,55.72,55.11,56.23,56.23,54.72,0.835,39.75,39.94,39.54,14.24,14.36,37.61,11.96,23.45,0,13.08,0.01008517,0.01249145,2.5E-07
"2018-05-10 00:25:00",57150,"CKVY",12.82,55.66,55.4,55.79,54.98,54.55,56.37,54.55,0.824,39.77,39.95,39.53,13.79,14.12,30.51,13.43,21.04,0,13.08,0.01008517,0.01249145,2.5E-07
"2018-05-10 00:30:00",57151,"CKVY",12.82,55.54,55.76,56.03,55.35,54.79,55.27,53.42,0.824,39.54,39.86,39.29,12.92,13.13,33.7,13.36,19.73,0,13.08,0.01173685,0.01421125,2.5E-07
"2018-05-10 00:35:00",57152,"CKVY",12.82,55.72,55.61,55.91,55.29,54.11,55.07,53.83,0.819,39.48,39.66,39.21,12.36,12.58,32.63,11.55,19.07,0,13.08,0.01173685,0.01421125,2.5E-07
"2018-05-10 00:40:00",57153,"CKVY",12.82,55.85,55.55,55.91,55.29,53.39,55,53.35,0.812,39.41,39.65,39.09,10.39,11.48,20.2,18.07,13.81,0,13.08,0.01173685,0.01421125,2.5E-07
"2018-05-10 00:45:00",57154,"CKVY",12.82,56.46,56.18,56.53,55.79,52.05,53.49,51.95,0.81,39.15,39.4,38.93,8.37,9.43,2.625,19.57,12.28,0,13.08,0.01054414,0.01320446,2.5E-07
"2018-05-10 00:50:00",57155,"CKVY",12.81,55.97,56.39,56.77,55.91,53.49,53.49,51.26,0.817,39.15,39.4,38.81,6.677,7.372,343,15.99,9.64,0,13.08,0.01054414,0.01320446,2.5E-07
"2018-05-10 00:55:00",57156,"CKVY",12.8,56.28,56.2,56.65,55.79,52.36,53.76,51.71,0.809,39.2,39.48,38.86,6.677,6.638,337.4,13.76,11.4,0,13.08,0.01054414,0.01320446,2.5E-07
"2018-05-10 01:00:00",57157,"CKVY",12.81,55.54,56.05,56.46,55.54,54.62,54.69,52.12,0.822,39.28,39.62,38.97,7.325,7.036,317.3,10.46,13.37,0,13.08,0.007071394,0.009718674,2.5E-07
"2018-05-10 01:05:00",57158,"CKVY",12.8,55.29,55.15,55.6,54.86,55.03,56.37,54.72,0.82,39.61,39.81,39.35,7.67,7.553,320.6,10.45,10.3,0,13.08,0.007071394,0.009718674,2.5E-07
"2018-05-10 01:10:00",57159,"CKVY",12.8,55.91,55.69,55.97,55.29,53.35,55.07,53.35,0.813,39.45,39.62,39.21,7.786,7.739,338.2,14.74,11.62,0,13.08,0.007071394,0.009718674,2.5E-07
"2018-05-10 01:15:00",57160,"CKVY",12.79,55.05,55.8,56.28,55.05,56.71,56.71,52.84,0.838,39.53,40.02,39.11,6.87,7.357,326.7,15.26,9.64,0,13.08,0.007101902,0.009607979,2.5E-07
"2018-05-10 01:20:00",57161,"CKVY",12.79,53.93,54.41,55.05,53.93,59.83,59.83,56.68,0.849,40.06,40.39,39.84,6.181,6.489,314.1,11.15,7.672,0,13.08,0.007101902,0.009607979,2.5E-07
"2018-05-10 01:25:00",57162,"CKVY",12.79,52.45,53.07,53.93,52.39,64.15,64.15,59.8,0.862,40.6,40.86,40.2,5.054,5.63,305.4,9.19,6.357,0,13.08,0.007101902,0.009607979,2.5E-07
"2018-05-10 01:30:00",57163,"CKVY",12.78,52.89,52.49,52.95,52.33,62.71,64.43,62.71,0.856,40.62,40.87,40.45,4.309,4.605,319.2,11.24,5.261,0,13.08,0.003111621,0.00473111,2.5E-07
"2018-05-10 01:35:00",57164,"CKVY",12.79,53.07,53.24,53.5,52.82,62.47,62.78,61.65,0.859,40.68,40.9,40.45,3.581,4.053,322.7,10.8,5.699,0,13.08,0.003111621,0.00473111,2.5E-07
"2018-05-10 01:40:00",57165,"CKVY",12.79,53.19,53.21,53.32,53.07,62.16,62.88,61.96,0.858,40.69,40.96,40.47,2.938,3.239,2.263,26.06,3.288,0,13.08,0.003111621,0.00473111,2.5E-07
"2018-05-10 01:45:00",57166,"CKVY",12.78,52.89,53.05,53.38,52.76,63.88,63.91,62.03,0.872,40.8,41.07,40.51,2.129,2.569,76.18,13.99,2.192,0,13.08,-0.0004198912,0.0002210581,2.5E-07
"2018-05-10 01:50:00",57167,"CKVY",12.78,53.19,52.97,53.32,52.7,63.74,64.8,63.16,0.88,41.11,41.37,40.88,1.946,1.917,29.8,10.21,3.288,0,13.08,-0.0004198912,0.0002210581,2.5E-07
"2018-05-10 01:55:00",57168,"CKVY",12.77,54.12,53.82,54.49,53.01,60.21,63.98,58.91,0.86,40.68,41.37,40.23,2.587,2.193,18.34,12.53,6.795,0,13.08,-0.0004198912,0.0002210581,2.5E-07
"2018-05-10 02:00:00",57169,"CKVY",12.77,53.5,53.87,54.18,53.5,62.64,62.64,59.97,0.875,40.9,41.29,40.49,3.689,3.105,343,9.74,6.576,0,13.08,-0.002098891,-0.002162221,2.5E-07
"2018-05-10 02:05:00",57170,"CKVY",12.76,53.26,53.39,53.56,53.19,63.09,63.4,62.23,0.873,41.01,41.27,40.79,4.277,4.055,0.421,12.48,6.357,0,13.08,-0.002098891,-0.002162221,2.5E-07
"2018-05-10 02:10:00",57171,"CKVY",12.77,52.89,53.06,53.32,52.82,64.36,64.5,62.92,0.879,41.19,41.38,40.87,4.256,4.25,348.5,15.85,6.138,0,13.08,-0.002098891,-0.002162221,2.5E-07
"2018-05-10 02:15:00",57172,"CKVY",12.77,52.64,52.84,53.01,52.58,64.94,65.39,64.26,0.879,41.27,41.5,41.11,4.436,4.377,344.4,9.72,7.453,0,13.08,0.0009140246,0.001970064,2.5E-07
"2018-05-10 02:20:00",57173,"CKVY",12.77,52.27,52.49,52.76,52.27,66.11,66.11,64.84,0.882,41.27,41.46,41.06,4.582,4.473,358.8,7.242,5.918,0,13.08,0.0009140246,0.001970064,2.5E-07
"2018-05-10 02:25:00",57174,"CKVY",12.76,52.08,52.07,52.33,51.84,66.72,67.27,66.11,0.884,41.39,41.52,41.22,4.816,4.801,1.254,7.462,6.795,0,13.08,0.0009140246,0.001970064,2.5E-07
"2018-05-10 02:30:00",57175,"CKVY",12.76,52.08,52.04,52.21,51.84,66.93,67.07,66.52,0.887,41.38,41.54,41.18,4.227,4.483,350.2,7.986,4.384,0,13.08,0.0009449992,0.001944039,2.5E-07
"2018-05-10 02:35:00",57176,"CKVY",12.75,52.09,52.11,52.27,51.96,66.52,67.07,66.07,0.882,41.32,41.51,41.14,3.84,4.057,4.928,9.44,5.042,0,13.08,0.0009449992,0.001944039,2.5E-07
"2018-05-10 02:40:00",57177,"CKVY",12.75,51.84,52.02,52.27,51.84,67.45,67.48,66.18,0.886,41.34,41.55,41.18,3.433,3.617,9.49,7.787,4.822,0,13.08,0.0009449992,0.001944039,2.5E-07
"2018-05-10 02:45:00",57178,"CKVY",12.75,51.6,51.8,52.09,51.6,68.2,68.24,67,0.888,41.49,41.65,41.28,3.425,3.43,38.74,9.01,5.042,0,13.08,-0.0003603059,0.0002380283,2.5E-07
"2018-05-10 02:50:00",57179,"CKVY",12.75,51.48,51.55,51.85,51.35,68.04,68.92,67.48,0.882,41.46,41.73,41.17,3.105,3.223,36.21,10.54,4.384,0,13.08,-0.0003603059,0.0002380283,2.5E-07
"2018-05-10 02:55:00",57180,"CKVY",12.75,52.1,51.69,52.1,51.48,66.29,68.14,66.29,0.879,41.29,41.52,41.07,2.879,2.953,44.14,9.65,4.603,0,13.08,-0.0003603059,0.0002380283,2.5E-07
"2018-05-10 03:00:00",57181,"CKVY",12.75,52.1,52.08,52.28,51.91,65.91,66.67,65.84,0.874,41.19,41.37,41.05,2.636,2.76,48.55,10.77,3.507,0,13.08,-0.001531669,-0.001378914,2.5E-07
"2018-05-10 03:05:00",57182,"CKVY",12.73,51.98,51.89,52.16,51.6,66.74,67.46,65.91,0.881,41.16,41.41,40.97,2.648,2.668,38.49,11.9,3.288,0,13.08,-0.001531669,-0.001378914,2.5E-07
"2018-05-10 03:10:00",57183,"CKVY",12.74,51.6,51.77,51.98,51.48,67.35,67.49,66.39,0.877,41.18,41.35,41,2.694,2.663,2.149,11.51,4.384,0,13.07,-0.001531669,-0.001378914,2.5E-07
"2018-05-10 03:15:00",57184,"CKVY",12.73,51.36,51.53,51.67,51.36,67.76,68.07,67.04,0.874,41.2,41.43,40.94,3.355,2.935,4.948,11.92,7.014,0,13.08,-0.001891443,-0.001892989,2.5E-07
"2018-05-10 03:20:00",57185,"CKVY",12.73,51.36,51.29,51.42,51.11,67.35,67.83,67.04,0.869,40.89,41.09,40.61,4.385,3.884,22.38,7.832,7.891,0,13.08,-0.001891443,-0.001892989,2.5E-07
"2018-05-10 03:25:00",57186,"CKVY",12.73,51.17,51.3,51.48,51.11,68.21,68.24,67.01,0.874,40.92,41.18,40.74,5.039,4.746,34.38,6.047,6.795,0,13.08,-0.001891443,-0.001892989,2.5E-07
"2018-05-10 03:30:00",57187,"CKVY",12.73,51.6,51.67,51.98,51.17,67.04,68.18,66.29,0.873,41.1,41.31,40.95,5.126,5.195,17.18,12.1,5.918,0,13.08,0.0007779861,0.001700545,2.5E-07
"2018-05-10 03:35:00",57188,"CKVY",12.73,51.11,51.34,51.67,50.99,68.35,68.48,66.94,0.874,41.06,41.21,40.87,4.301,4.692,5.972,10.6,4.603,0,13.08,0.0007779861,0.001700545,2.5E-07
"2018-05-10 03:40:00",57189,"CKVY",12.72,50.93,50.99,51.23,50.68,69.44,69.58,68.38,0.882,41.16,41.31,40.98,3.656,3.973,352.9,15.67,3.946,0,13.08,0.0007779861,0.001700545,2.5E-07
"2018-05-10 03:45:00",57190,"CKVY",12.72,50.49,50.6,50.93,50.37,70.99,71.54,69.41,0.887,41.49,41.74,41.14,3.164,3.405,334.7,11.34,4.165,0,13.08,-0.0002370757,0.0003634258,2.5E-07
"2018-05-10 03:50:00",57191,"CKVY",12.71,51.11,50.76,51.18,50.43,69,71.06,69,0.882,41.42,41.61,41.24,3.224,3.164,10.11,15.78,5.699,0,13.08,-0.0002370757,0.0003634258,2.5E-07
"2018-05-10 03:55:00",57192,"CKVY",12.72,50.81,51.14,51.36,50.81,69.89,69.93,68.49,0.884,41.32,41.44,41.17,3.48,3.323,318,14.36,5.699,0,13.08,-0.0002370757,0.0003634258,2.5E-07
"2018-05-10 04:00:00",57193,"CKVY",12.72,50.38,50.6,50.93,50.25,71.58,71.61,69.89,0.891,41.47,41.59,41.27,3.526,3.51,333.4,6.284,4.603,0,13.08,-0.001293367,-0.001068508,2.5E-07
"2018-05-10 04:05:00",57194,"CKVY",12.72,50.38,50.34,50.57,50.13,71.37,72.03,71.27,0.888,41.56,41.7,41.43,3.54,3.574,349.6,11.61,4.384,0,13.08,-0.001293367,-0.001068508,2.5E-07
"2018-05-10 04:10:00",57195,"CKVY",12.71,50.32,50.4,50.57,50.2,71.86,71.86,71.13,0.892,41.53,41.66,41.41,3.304,3.473,350.3,7.767,4.384,0,13.08,-0.001293367,-0.001068508,2.5E-07
"2018-05-10 04:15:00",57196,"CKVY",12.71,50.08,50.08,50.38,49.77,72.16,72.61,71.68,0.888,41.47,41.63,41.28,3.201,3.261,26.91,19.12,4.384,0,13.08,-0.001369298,-0.001188902,2.5E-07
"2018-05-10 04:20:00",57197,"CKVY",12.71,50.14,50.08,50.26,49.83,71.34,72.16,71.34,0.88,41.35,41.56,41.12,2.915,3.084,23.41,20.31,4.384,0,13.08,-0.001369298,-0.001188902,2.5E-07
"2018-05-10 04:25:00",57198,"CKVY",12.71,50.51,50.29,50.51,50.08,70.62,71.38,70.52,0.883,41.25,41.38,41.09,2.57,2.747,331.1,9.29,3.069,0,13.08,-0.001369298,-0.001188902,2.5E-07
"2018-05-10 04:30:00",57199,"CKVY",12.7,50.57,50.57,50.69,50.39,70.04,70.62,69.87,0.878,41.23,41.39,41.08,2.342,2.412,344.5,10.52,3.069,0,13.08,-0.002286855,-0.002487972,2.5E-07
"2018-05-10 04:35:00",57200,"CKVY",12.7,49.52,50.5,50.69,49.52,70.07,70.07,69.04,0.845,40.95,41.26,40.19,2.286,2.268,308.9,16.9,2.85,0,13.08,-0.002286855,-0.002487972,2.5E-07
"2018-05-10 04:40:00",57201,"CKVY",12.69,46.93,48.69,49.95,46.87,76.35,76.35,70.04,0.835,40.4,41.22,39.72,2.313,2.356,268.1,35.82,3.946,0,13.08,-0.002286855,-0.002487972,2.5E-07
"2018-05-10 04:45:00",57202,"CKVY",12.7,49.58,47.51,49.64,46.5,69.63,78.17,69.56,0.841,40.27,40.83,39.75,1.994,2.067,282.7,56.77,5.042,0,13.07,-0.003243437,-0.003930349,2.5E-07
"2018-05-10 04:50:00",57203,"CKVY",12.7,46.68,48.02,49.64,46.5,77.65,77.79,69.22,0.841,39.84,40.46,39.36,2.36,2.122,266.4,22.38,5.699,0,13.07,-0.003243437,-0.003930349,2.5E-07
"2018-05-10 04:55:00",57204,"CKVY",12.69,47.42,47.38,48.1,46.68,76.97,78,73.88,0.858,40.24,40.9,39.85,3.01,2.556,255.5,9.92,6.576,0,13.07,-0.003243437,-0.003930349,2.5E-07
"2018-05-10 05:00:00",57205,"CKVY",12.7,48.53,48.38,48.72,47.42,74.26,76.9,72.82,0.863,40.53,40.84,40.17,3.531,3.394,257.9,19.31,4.822,0,13.07,-0.002667729,-0.003062578,0.0008073671
"2018-05-10 05:05:00",57206,"CKVY",12.7,48.66,48.82,49.09,48.35,73.85,74.33,71.31,0.862,40.36,40.83,39.82,2.946,3.344,242.2,11.59,2.85,0,13.07,-0.002667729,-0.003062578,0.0008073671
"2018-05-10 05:10:00",57207,"CKVY",12.69,48.66,48.48,48.78,48.23,72.44,75.66,72.44,0.845,40.75,41.04,40.16,1.965,2.408,133.1,87.9,3.069,0,13.07,-0.002667729,-0.003062578,0.0008073671
"2018-05-10 05:15:00",57208,"CKVY",12.69,49.71,49.36,49.77,48.66,67.98,72.41,67.98,0.825,39.79,40.26,39.53,1.097,1.55,81.9,0.128,1.973,0,13.08,-0.002864138,-0.003352262,0.00594275
"2018-05-10 05:20:00",57209,"CKVY",12.67,50.32,50.07,50.39,49.64,67.02,67.98,66.03,0.832,39.59,40.08,39.31,0.932,0.901,32.19,24.51,3.069,0,13.08,-0.002864138,-0.003352262,0.00594275
"2018-05-10 05:25:00",57210,"CKVY",12.69,51.87,50.97,51.87,50.26,61.77,67.02,61.7,0.812,39.52,39.96,39,1.678,1.36,3.8,9.91,5.48,0,13.08,-0.002864138,-0.003352262,0.00594275
"2018-05-10 05:30:00",57211,"CKVY",12.69,52.55,52.25,52.67,51.74,60.09,61.88,59.41,0.81,39.03,39.38,38.71,2.693,2.121,336.1,14.05,5.261,0,13.08,0.003490837,0.006024247,0.01600765
"2018-05-10 05:35:00",57212,"CKVY",12.69,52.24,52.12,52.61,51.74,60.78,62.49,60.09,0.81,39.23,39.6,38.92,3.868,3.376,319.4,10.34,6.576,0,13.08,0.003490837,0.006024247,0.01600765
"2018-05-10 05:40:00",57213,"CKVY",12.68,51.62,52.22,52.55,51.62,63.32,63.32,59.48,0.825,39.19,39.74,38.68,4.058,4.054,316.2,10.13,7.234,0,13.08,0.003490837,0.006024247,0.01600765
"2018-05-10 05:45:00",57214,"CKVY",12.68,51.19,50.88,51.62,50.08,65.17,68.6,62.63,0.836,39.83,40.45,39.25,5.051,4.539,302.9,13.28,9.86,0,13.08,0.008867769,0.01547726,0.03658636
"2018-05-10 05:50:00",57215,"CKVY",12.67,50.02,50.45,51.25,50.02,69.77,69.83,65.2,0.857,40.18,40.69,39.72,4.862,4.932,297.7,7.857,6.795,0,13.08,0.008867769,0.01547726,0.03658636
"2018-05-10 05:55:00",57216,"CKVY",12.68,50.08,49.94,50.32,49.52,69.46,71.55,68.39,0.855,40.48,40.96,40.14,5.055,4.85,299.4,8.41,6.576,0.0008840529,13.09,0.008867769,0.01547726,0.03658636
"2018-05-10 06:00:00",57217,"CKVY",12.68,49.58,49.69,50.2,49.46,71.21,71.99,69.42,0.86,40.73,40.97,40.44,4.101,4.673,315.1,10.52,5.48,0.04200397,13.09,0.008254213,0.01438704,0.06963549
"2018-05-10 06:05:00",57218,"CKVY",12.67,50.02,49.8,50.14,49.46,68.39,71.65,68.29,0.84,40.41,40.88,39.93,3.715,3.906,300.3,6.722,3.946,0.14428,13.09,0.008254213,0.01438704,0.06963549
"2018-05-10 06:10:00",57219,"CKVY",12.67,50.63,50.86,51.68,49.95,67.57,68.43,63.32,0.849,39.96,40.69,39.39,3.403,3.637,315,21.1,7.672,0.3044734,13.09,0.008254213,0.01438704,0.06963549
"2018-05-10 06:15:00",57220,"CKVY",12.67,51.13,50.97,51.25,50.51,65.03,67.5,64.48,0.832,39.87,40.29,39.54,3.416,3.371,356.1,11.01,4.384,0.6477672,13.08,0.007198551,0.01245389,0.1085076
"2018-05-10 06:20:00",57221,"CKVY",12.66,51.68,51.32,51.74,51,62.42,65.37,62.32,0.815,39.6,39.94,39.1,3.189,3.349,343.6,8.51,3.726,1.512852,13.09,0.007198551,0.01245389,0.1085076
"2018-05-10 06:25:00",57222,"CKVY",12.67,52.05,51.8,52.18,51.62,61.6,62.91,60.98,0.816,39.28,39.61,38.79,2.599,2.782,354.5,11.89,4.822,3.056827,13.09,0.007198551,0.01245389,0.1085076
"2018-05-10 06:30:00",57223,"CKVY",12.68,52.73,52.17,52.73,51.81,58.58,62.36,58.51,0.795,39.08,39.5,38.52,3.258,2.798,2.008,11.7,10.52,6.285496,13.09,0.008154172,0.01338526,0.1505857
"2018-05-10 06:35:00",57224,"CKVY",12.69,52.67,52.66,52.86,52.48,58.45,59.68,58.45,0.792,38.78,39,38.47,4.506,3.84,344.5,12.16,7.453,11.47284,13.09,0.008154172,0.01338526,0.1505857
"2018-05-10 06:40:00",57225,"CKVY",12.7,51.87,52.45,52.86,51.87,62.77,62.77,58.03,0.825,38.96,39.6,38.38,5.639,5.245,325.8,8.16,9.64,18.66318,13.09,0.008154172,0.01338526,0.1505857
"2018-05-10 06:45:00",57226,"CKVY",12.71,51.25,51.5,51.87,51.19,64.62,65.03,62.56,0.831,39.61,40.04,39.34,4.889,5.455,332.2,16.03,5.48,26.66038,13.09,0.01496793,0.02344004,0.1943845
"2018-05-10 06:50:00",57227,"CKVY",12.71,51.68,51.41,51.74,51.13,63.04,65.17,62.7,0.823,39.57,39.98,39.24,3.364,4.096,350.6,20.77,3.507,31.28669,13.09,0.01496793,0.02344004,0.1943845
"2018-05-10 06:55:00",57228,"CKVY",12.73,51.68,51.73,51.87,51.56,66.82,66.88,62.91,0.873,39.9,41.12,39.45,2.848,3.002,325.8,12.73,6.138,36.35978,13.09,0.01496793,0.02344004,0.1943845
"2018-05-10 07:00:00",57229,"CKVY",12.75,52.11,51.41,52.11,50.88,62.05,69.39,61.74,0.823,40.4,41.41,39.32,3.376,2.908,326.4,15.12,8.77,44.61758,13.09,0.01408106,0.01986631,0.2387699
"2018-05-10 07:05:00",57230,"CKVY",12.77,51.99,52.16,52.36,51.87,63.8,63.97,61.09,0.843,39.69,40.32,39.21,4.612,4.101,346.5,9.04,8.33,54.0887,13.09,0.01408106,0.01986631,0.2387699
"2018-05-10 07:10:00",57231,"CKVY",12.76,52.36,52.15,52.36,51.87,62.49,64.04,61.46,0.837,39.77,40.22,39.36,5.352,4.929,350.3,9.94,8.77,58.29085,13.09,0.01408106,0.01986631,0.2387699
"2018-05-10 07:15:00",57232,"CKVY",12.77,52.61,52.49,52.73,52.24,61.02,62.56,60.61,0.825,39.63,40.09,39.24,6.239,5.951,346.9,11.26,10.74,55.0639,13.09,0.01803047,0.02663681,0.2840943
"2018-05-10 07:20:00",57233,"CKVY",12.77,52.98,52.82,53.04,52.61,60.44,61.6,59.54,0.828,39.53,39.93,39.18,6.641,6.387,345.8,9.62,9.43,52.19308,13.09,0.01803047,0.02663681,0.2840943
"2018-05-10 07:25:00",57234,"CKVY",12.77,53.1,52.98,53.16,52.79,58.86,61.19,58.86,0.81,39.54,39.94,39.11,6.544,6.633,331.8,13.94,8.55,52.56986,13.09,0.01803047,0.02663681,0.2840943
"2018-05-10 07:30:00",57235,"CKVY",12.77,53.1,53.12,53.23,52.92,60.4,60.47,58.82,0.831,39.42,39.81,39.1,6.234,6.37,321.5,9.09,9.86,52.27314,13.09,0.02117288,0.03235938,0.3294738
"2018-05-10 07:35:00",57236,"CKVY",12.79,53.29,53.21,53.35,52.98,59.27,60.61,58.31,0.821,39.46,39.87,39.04,6.158,6.194,326.4,11.27,9.64,53.33922,13.09,0.02117288,0.03235938,0.3294738
"2018-05-10 07:40:00",57237,"CKVY",12.81,53.53,53.39,53.6,53.23,58.72,59.65,58.31,0.821,39.44,39.76,39.11,6.352,6.281,324.5,10.38,9.64,56.30111,13.09,0.02117288,0.03235938,0.3294738
"2018-05-10 07:45:00",57238,"CKVY",12.83,53.6,53.53,53.66,53.35,58.82,59.99,58.14,0.824,39.54,39.95,39.21,6.403,6.339,322.8,9.3,9.64,61.69185,13.09,0.0232811,0.03465385,0.3744422
"2018-05-10 07:50:00",57239,"CKVY",12.88,53.78,53.71,53.84,53.6,59,60.2,57.93,0.832,39.72,40.32,39.19,6.523,6.451,322,9.77,8.77,74.63187,13.09,0.0232811,0.03465385,0.3744422
"2018-05-10 07:55:00",57240,"CKVY",12.9,53.97,53.84,54.03,53.72,56.22,59.51,56.22,0.799,39.58,40.15,38.65,7.295,6.802,319.1,8.97,14.47,91.98599,13.09,0.0232811,0.03465385,0.3744422
"2018-05-10 08:00:00",57241,"CKVY",12.91,53.84,53.82,54.03,53.6,56.66,58.17,56.11,0.801,39.02,39.54,38.54,8.1,7.689,327.8,10.15,12.49,104.9327,13.1,0.02978984,0.0427746,0.4188121
"2018-05-10 08:05:00",57242,"CKVY",12.91,53.47,53.57,53.84,53.35,58.07,58.1,56.66,0.81,38.9,39.2,38.61,9.58,8.82,327.1,11.25,15.56,102.3632,13.1,0.02978984,0.0427746,0.4188121
"2018-05-10 08:10:00",57243,"CKVY",12.92,53.16,53.26,53.47,53.04,58.86,59.68,57.59,0.812,39.09,39.59,38.75,10.63,10.3,332.7,9.7,17.54,94.97499,13.1,0.02978984,0.0427746,0.4188121
"2018-05-10 08:15:00",57244,"CKVY",12.94,52.86,53,53.16,52.86,59.78,60.64,58.55,0.815,39.25,39.71,38.82,10.58,10.74,338.9,11.04,13.59,91.84389,13.09,0.03172782,0.04800168,0.4625445
"2018-05-10 08:20:00",57245,"CKVY",12.94,52.92,52.87,52.98,52.73,59.75,60.3,58.82,0.817,39.16,39.53,38.85,9.75,10.25,345.6,13.59,12.49,89.90656,13.1,0.03172782,0.04800168,0.4625445
"2018-05-10 08:25:00",57246,"CKVY",12.95,52.79,52.87,52.98,52.73,60.54,61.05,59.37,0.824,39.49,39.86,39.1,7.992,8.87,350.1,11.57,10.08,85.87722,13.09,0.03172782,0.04800168,0.4625445
"2018-05-10 08:30:00",57247,"CKVY",12.98,53.23,52.94,53.23,52.73,59.06,62.22,59.06,0.817,39.71,40.42,39.24,6.856,7.338,353.9,12.75,9.21,84.28188,13.09,0.0286955,0.04295112,0.5045244
"2018-05-10 08:35:00",57248,"CKVY",12.98,53.47,53.37,53.53,53.1,59.96,59.96,57.04,0.836,39.14,39.94,38.54,5.983,6.43,353.3,12.81,9.43,91.27222,13.09,0.0286955,0.04295112,0.5045244
"2018-05-10 08:40:00",57249,"CKVY",12.99,53.35,53.36,53.47,53.23,57.21,60.33,57.11,0.795,39.1,40.1,38.5,5.699,5.77,343.8,12.63,8.55,95.19071,13.09,0.0286955,0.04295112,0.5045244
"2018-05-10 08:45:00",57250,"CKVY",13,53.16,53.34,53.53,53.16,58.65,59.58,57.21,0.809,39.31,39.76,38.62,5.764,5.676,347.1,12.38,8.77,93.43366,13.09,0.02631881,0.03762601,0.5456476
"2018-05-10 08:50:00",57251,"CKVY",13.02,53.16,53.23,53.35,53.1,59.37,60.13,57.9,0.819,39.34,39.89,38.78,5.655,5.663,345,9.98,8.77,90.12299,13.09,0.02631881,0.03762601,0.5456476
"2018-05-10 08:55:00",57252,"CKVY",13.04,53.29,53.21,53.35,53.04,59.17,59.85,57.35,0.82,39.18,39.72,38.45,5.458,5.527,351.9,12.61,7.672,90.82076,13.09,0.02631881,0.03762601,0.5456476
"2018-05-10 09:00:00",57253,"CKVY",13.07,53.41,53.3,53.47,53.1,59.2,60.91,58.38,0.824,39.65,40.23,38.96,4.945,5.216,1.352,13.38,7.453,98.70226,13.09,0.02661452,0.03711344,0.5847226
"2018-05-10 09:05:00",57254,"CKVY",13.1,53.59,53.49,53.65,53.34,58.82,59.57,55.94,0.824,39.19,39.88,38.09,4.711,4.771,10.39,12.79,7.672,108.7254,13.09,0.02661452,0.03711344,0.5847226
"2018-05-10 09:10:00",57255,"CKVY",13.13,53.53,53.57,53.71,53.47,57.21,61.91,55.36,0.8,39.17,40.92,37.91,4.501,4.594,13.34,19.14,8.33,120.0656,13.09,0.02661452,0.03711344,0.5847226
"2018-05-10 09:15:00",57256,"CKVY",13.17,53.9,53.74,53.96,53.47,55.53,59.16,54.6,0.787,38.58,39.89,37.71,4.314,4.396,11.95,13.47,6.357,127.2616,13.09,0.03011676,0.03999704,0.622557
"2018-05-10 09:20:00",57257,"CKVY",13.23,54.33,54.17,54.46,53.84,55.01,57.79,54.4,0.792,38.94,39.9,37.82,3.523,3.914,13.91,16.91,4.165,145.8298,13.09,0.03011676,0.03999704,0.622557
"2018-05-10 09:25:00",57258,"CKVY",13.3,54.33,54.3,54.45,54.21,56.8,60.12,54.81,0.818,39.7,40.88,38.38,3.099,3.311,27.37,18.25,6.357,178.8683,13.09,0.03011676,0.03999704,0.622557
"2018-05-10 09:30:00",57259,"CKVY",13.39,54.57,54.29,54.63,54.08,58.78,58.78,55.7,0.854,39.44,40.46,38.62,3.54,3.319,46.93,14.23,8.11,223.5896,13.1,0.04334639,0.05258394,0.6575921
"2018-05-10 09:35:00",57260,"CKVY",13.39,54.63,54.75,54.94,54.57,56.14,58.82,54.67,0.817,39.51,40.65,38.63,3.833,3.68,309.5,65.6,5.699,260.0034,13.1,0.04334639,0.05258394,0.6575921
"2018-05-10 09:40:00",57261,"CKVY",13.36,54.69,54.51,54.7,54.32,53.7,56.62,53.57,0.783,38.5,39.6,37.91,3.308,3.716,111.8,75.64,3.726,257.547,13.1,0.04334639,0.05258394,0.6575921
"2018-05-10 09:45:00",57262,"CKVY",13.34,55.12,54.93,55.19,54.57,57.54,57.54,53.16,0.853,38.98,40.46,37.98,1.767,2.525,37.94,47.48,3.069,229.5336,13.1,0.03914098,0.04808494,0.6911933
"2018-05-10 09:50:00",57263,"CKVY",13.36,54.81,54.73,55.19,54.44,55.35,58.2,52.88,0.811,39.02,40.77,37.75,2.16,1.95,36.2,12,7.453,190.2878,13.1,0.03914098,0.04808494,0.6911933
"2018-05-10 09:55:00",57264,"CKVY",13.32,55.06,55.07,55.31,54.81,56.58,57.61,54.15,0.837,39.58,40.62,38.95,3.441,2.68,32.52,11.09,8.33,183.4327,13.1,0.03914098,0.04808494,0.6911933
"2018-05-10 10:00:00",57265,"CKVY",13.25,54.57,54.83,55.12,54.51,55.25,58.3,54.05,0.802,39.33,40.71,38.38,5.021,4.24,40.73,14,8.11,170.1285,13.1,0.03207989,0.03992644,0.7216951
"2018-05-10 10:05:00",57266,"CKVY",13.21,54.44,54.41,54.63,54.26,55.9,56.31,53.16,0.808,38.58,39.24,37.71,5.07,5.093,48.69,17.41,7.014,139.7115,13.1,0.03207989,0.03992644,0.7216951
"2018-05-10 10:10:00",57267,"CKVY",13.17,54.38,54.39,54.57,54.26,54.8,56.89,53.29,0.79,38.59,39.43,37.77,4.567,4.847,5.72,9.91,5.48,90.62515,13.1,0.03207989,0.03992644,0.7216951
"2018-05-10 10:15:00",57268,"CKVY",13.16,53.46,54.02,54.51,53.46,58.78,59.26,54.94,0.819,39.27,39.79,38.61,4.742,4.58,13.24,12.34,10.08,60.80553,13.1,0.02051987,0.03063099,0.7505938
"2018-05-10 10:20:00",57269,"CKVY",13.15,53.02,53.25,53.58,53.02,60.9,60.94,58.85,0.836,39.69,40.12,39.39,5.524,5.146,7.479,12.27,9.43,55.32268,13.1,0.02051987,0.03063099,0.7505938
"2018-05-10 10:25:00",57270,"CKVY",13.11,52.28,52.8,53.08,52.28,68.99,68.99,60.56,0.921,40.83,42.44,39.78,5.967,5.621,320.9,26.1,12.49,57.01783,13.09,0.02051987,0.03063099,0.7505938
"2018-05-10 10:30:00",57271,"CKVY",13.08,50.3,51.03,52.34,50.3,76.06,76.06,69.17,0.944,42.81,43.17,42.22,6.203,6.44,340.1,48.5,12.06,54.42507,13.09,0.01788435,0.02667604,0.7735233
"2018-05-10 10:35:00",57272,"CKVY",13.07,49.99,49.97,50.42,49.74,75.06,76.54,72.01,0.921,42.34,43.26,41.25,4.578,5.425,26.95,49.52,4.603,45.84363,13.1,0.01788435,0.02667604,0.7735233
"2018-05-10 10:40:00",57273,"CKVY",13.05,49.38,49.7,50.18,49.31,84.3,84.3,75.03,1.01,44.32,45.14,42.41,4.146,4.508,309,11.43,6.138,39.69555,13.11,0.01788435,0.02667604,0.7735233
"2018-05-10 10:45:00",57274,"CKVY",13.04,49.13,49.29,49.5,49.13,83.1,85.9,82.4,0.987,44.58,45.46,44.08,3.639,3.543,348.3,10.26,6.795,39.53675,13.11,0.01042815,0.01452175,0.7930668
"2018-05-10 10:50:00",57275,"CKVY",13.02,49.44,49.27,49.5,49.07,80.6,84.2,80.4,0.969,44,44.79,43.59,3.93,3.905,1.051,43.45,6.138,42.20272,13.11,0.01042815,0.01452175,0.7930668
"2018-05-10 10:55:00",57276,"CKVY",13.02,50.12,49.97,50.43,49.32,76.95,80.6,72.22,0.949,42.35,43.79,41.58,3.343,3.562,94.8,52.47,4.822,44.15873,13.11,0.01042815,0.01452175,0.7930668
"2018-05-10 11:00:00",57277,"CKVY",13.05,49.14,49.51,50.12,49.07,81.2,84,76.95,0.965,44.16,44.78,43.2,2.328,3.002,108.6,10.08,3.507,49.84856,13.11,0.01161847,0.01519479,0.8132734
"2018-05-10 11:05:00",57278,"CKVY",13.1,50.31,49.88,50.37,49.07,80.9,82,76.89,1.005,43.75,44.7,42.94,2.899,2.446,65.03,28.85,7.453,63.79596,13.11,0.01161847,0.01519479,0.8132734
"2018-05-10 11:10:00",57279,"CKVY",13.11,50.37,50.37,50.56,50.12,81.2,81.2,76.54,1.01,43.99,44.9,43.22,3.182,3.05,99.5,20.28,4.165,87.23558,13.11,0.01161847,0.01519479,0.8132734
"2018-05-10 11:15:00",57280,"CKVY",13.07,50.8,50.49,50.8,50.19,79.42,82.1,77.57,1.004,44.73,45.39,43.89,3.77,3.416,40.2,19.56,5.042,104.0125,13.11,0.01852984,0.02219919,0.8293458
"2018-05-10 11:20:00",57281,"CKVY",13.07,50.93,50.85,50.99,50.62,76,79.53,76,0.965,44.2,44.77,43.65,3.394,3.604,35.68,15.88,4.603,103.8902,13.11,0.01852984,0.02219919,0.8293458
"2018-05-10 11:25:00",57282,"CKVY",13.1,51.36,51.22,51.42,50.86,70.2,76.68,70.2,0.906,43.08,44,42,3.627,3.502,87.9,8.07,5.48,92.64597,13.11,0.01852984,0.02219919,0.8293458
"2018-05-10 11:30:00",57283,"CKVY",13.15,51.37,51.49,51.73,51.24,80.3,80.3,70.06,1.036,43.75,45.51,41.96,3.79,3.684,114.9,17.74,5.261,91.05309,13.11,0.01883388,0.02362286,0.8438241
"2018-05-10 11:35:00",57284,"CKVY",13.25,51.56,51.47,51.74,51.24,77.93,80.2,75.97,1.013,44.92,45.63,44.07,3.94,3.863,127.2,7.942,5.918,112.9258,13.11,0.01883388,0.02362286,0.8438241
"2018-05-10 11:40:00",57285,"CKVY",13.78,52.36,51.9,52.48,51.49,76.38,79.43,72.65,1.023,44.5,45.64,43.38,3.5,3.79,120.2,8.88,3.507,155.2911,13.11,0.01883388,0.02362286,0.8438241
"2018-05-10 11:45:00",57286,"CKVY",13.7,53.35,52.88,53.41,52.36,73.26,77.48,70.59,1.017,45.13,45.96,43.58,3.019,3.266,91.9,14.81,3.726,229.4197,13.11,0.04112589,0.04727827,0.8529779
"2018-05-10 11:50:00",57287,"CKVY",13.72,52.86,53,53.35,52.73,70.28,75.84,69.56,0.958,44.39,45.87,43.28,3.55,3.271,73.56,17.41,8.99,273.006,13.11,0.04112589,0.04727827,0.8529779
"2018-05-10 11:55:00",57288,"CKVY",13.69,53.53,53.31,53.6,52.86,75.32,75.73,69.56,1.053,44.54,46.15,43.43,4.376,3.916,55.61,13.94,7.234,283.7545,13.12,0.04112589,0.04727827,0.8529779
"2018-05-10 12:00:00",57289,"CKVY",13.31,52.86,52.93,53.6,52.61,74.5,76.62,71.86,1.016,44.93,45.99,44.03,5.57,4.956,76.01,14,9.64,248.4122,13.12,0.03793783,0.04485606,0.860831
"2018-05-10 12:05:00",57290,"CKVY",13.3,53.35,53.08,53.47,52.67,66.2,75.56,65.44,0.919,43.16,45.37,41.78,5.107,5.394,92.9,25.97,7.891,210.0777,13.12,0.03793783,0.04485606,0.860831
"2018-05-10 12:10:00",57291,"CKVY",13.5,53.53,53.35,53.6,53.1,65.44,71.1,63.97,0.915,42.78,44.25,41.61,4.207,4.758,88.7,19.62,4.603,182.956,13.12,0.03793783,0.04485606,0.860831
"2018-05-10 12:15:00",57292,"CKVY",13.72,53.6,53.63,53.78,53.47,67.06,70.76,65.55,0.94,43.49,44.5,42.36,3.171,3.679,90,14.29,4.384,176.1229,13.12,0.03410887,0.04222379,0.8671713
"2018-05-10 12:20:00",57293,"CKVY",13.71,53.78,53.78,53.97,53.53,69.08,73.85,64.72,0.975,43.98,45.83,42.04,3.192,3.103,104.9,17.43,7.234,196.7919,13.12,0.03410887,0.04222379,0.8671713
"2018-05-10 12:25:00",57294,"CKVY",13.69,54.03,53.85,54.09,53.6,71.69,74.09,67.43,1.021,44.52,45.92,43.1,4.078,3.596,88.5,13.67,7.672,219.4094,13.12,0.03410887,0.04222379,0.8671713
"2018-05-10 12:30:00",57295,"CKVY",13.67,54.58,54.27,54.71,53.9,69.83,74.67,69.42,1.015,45.23,46.72,44.18,4.359,4.243,81,14.26,5.918,238.8491,13.12,0.04219874,0.04944891,0.8663423
"2018-05-10 12:35:00",57296,"CKVY",13.66,55.07,54.68,55.07,54.4,71.48,71.65,64.89,1.057,44.45,46.09,43.15,4.038,4.219,89.5,31.26,5.918,265.4229,13.12,0.04219874,0.04944891,0.8663423
"2018-05-10 12:40:00",57297,"CKVY",13.65,54.95,55.15,55.5,54.88,65.27,73.33,63.83,0.961,45.04,46.96,43.07,4.43,4.095,119,11.44,8.99,307.9218,13.12,0.04219874,0.04944891,0.8663423
"2018-05-10 12:45:00",57298,"CKVY",13.63,55.5,55.24,55.56,54.82,68.32,71.13,64.89,1.026,44.79,46.36,43.38,5.063,4.768,141.2,10.88,8.77,355.969,13.12,0.05969956,0.06928963,0.8639701
"2018-05-10 12:50:00",57299,"CKVY",13.62,55.5,55.59,55.81,55.31,67.22,74.08,66.53,1.01,46.1,47.46,44.5,6.262,5.695,147.2,9.72,8.99,401.8228,13.12,0.05969956,0.06928963,0.8639701
"2018-05-10 12:55:00",57300,"CKVY",13.62,55.19,55.28,55.56,55.06,70.65,71.33,66.53,1.049,45.2,46.32,44.16,6.314,6.334,145.2,8,8.77,434.0828,13.12,0.05969956,0.06928963,0.8639701
"2018-05-10 13:00:00",57301,"CKVY",13.62,56.05,55.54,56.11,55.31,70.1,71.98,68.45,1.074,45.94,46.79,45.13,6.154,6.262,141.9,20.26,7.672,454.0401,13.12,0.06879603,0.08047548,0.8572829
"2018-05-10 13:05:00",57302,"CKVY",13.6,56.36,56.18,56.48,55.93,63.72,72.46,63.13,0.987,45.27,47.7,43.62,6.043,6.079,154.5,12.2,10.08,457.6863,13.12,0.06879603,0.08047548,0.8572829
"2018-05-10 13:10:00",57303,"CKVY",13.61,56.42,56.44,56.79,56.05,65.98,67.63,60.29,1.025,44.08,46.22,42.6,5.545,5.886,153.1,16.9,7.672,456.6468,13.12,0.06879603,0.08047548,0.8572829
"2018-05-10 13:15:00",57304,"CKVY",13.61,57.53,57.14,57.78,56.36,62.89,71.12,61.38,1.017,45.48,48.39,44.29,5.933,5.652,172.7,20.97,8.99,451.4026,13.12,0.0706016,0.08348252,0.8498216
"2018-05-10 13:20:00",57305,"CKVY",13.61,58.01,57.83,58.14,57.47,59.39,66.56,59.39,0.977,45.24,46.93,43.81,5.934,6.024,179.7,11.84,11.4,449.427,13.12,0.0706016,0.08348252,0.8498216
"2018-05-10 13:25:00",57306,"CKVY",13.61,57.95,58,58.26,57.77,61.55,66.76,56.37,1.01,44.43,47.15,42.5,6.232,6,179.2,12.92,8.33,461.1855,13.12,0.0706016,0.08348252,0.8498216
"2018-05-10 13:30:00",57307,"CKVY",13.61,58.38,58.08,58.38,57.89,62.51,64.19,59.39,1.042,45.03,46.07,43.85,6.279,6.288,166.1,12.01,9.86,472.5849,13.12,0.07654312,0.09112124,0.8382074
"2018-05-10 13:35:00",57308,"CKVY",13.61,58.13,58.43,58.75,58.07,58.97,64.6,57.74,0.974,44.96,46.88,43.57,5.84,5.975,158.9,15.93,7.453,480.4302,13.13,0.07654312,0.09112124,0.8382074
"2018-05-10 13:40:00",57309,"CKVY",13.6,58.75,58.15,58.75,57.64,56.47,66.35,55.89,0.954,44.71,47.12,42.95,5.888,5.916,146.8,12.84,8.11,478.0421,13.12,0.07654312,0.09112124,0.8382074
"2018-05-10 13:45:00",57310,"CKVY",13.6,60.48,59.32,60.48,58.63,61.65,64.46,55.82,1.107,45.39,47.68,43.04,5.299,5.491,157.5,18.77,12.28,478.7371,13.13,0.07831375,0.09300166,0.8232407
"2018-05-10 13:50:00",57311,"CKVY",13.6,59.61,60.09,60.6,59.61,57.6,61.58,54.52,1.003,44.62,47.24,43.46,7.408,6.378,184.8,11.26,15.78,496.4093,13.13,0.07831375,0.09300166,0.8232407
"2018-05-10 13:55:00",57312,"CKVY",13.59,59.86,59.94,60.29,59.61,58.97,67.72,57.95,1.036,47.14,49.43,44.82,9.16,8.25,173.5,10.14,16,507.6577,13.13,0.07831375,0.09300166,0.8232407
"2018-05-10 14:00:00",57313,"CKVY",13.6,59.49,59.4,59.86,59.12,65.35,65.63,58.29,1.133,46.51,48.06,45.04,11.23,10.41,168,8.51,15.56,509.8708,13.13,0.08258602,0.1010746,0.8040022
"2018-05-10 14:05:00",57314,"CKVY",13.6,59.43,59.5,59.74,59.18,62.03,67.34,59.52,1.073,46.89,48.68,45.3,10.95,11.04,171.6,8.83,14.69,496.3847,13.13,0.08258602,0.1010746,0.8040022
"2018-05-10 14:10:00",57315,"CKVY",13.6,59.3,59.21,59.43,58.87,60.79,64.12,59.21,1.047,46.1,47.26,44.94,11.05,11.01,172.1,7.831,15.34,490.8282,13.13,0.08258602,0.1010746,0.8040022
"2018-05-10 14:15:00",57316,"CKVY",13.59,59.35,59.46,59.85,59.17,60.41,67.37,58.66,1.043,46.16,48.79,44.73,11.08,10.87,173.6,10.06,16.22,498.1602,13.13,0.08159222,0.1022429,0.7829059
"2018-05-10 14:20:00",57317,"CKVY",13.59,59.23,59.67,60.03,59.23,58.42,64.86,56.98,1.004,46.16,48.03,44.13,11.13,11.05,172.3,9.09,15.12,517.1942,13.13,0.08159222,0.1022429,0.7829059
"2018-05-10 14:25:00",57318,"CKVY",13.59,60.21,59.96,60.33,59.23,61.12,64.04,58.42,1.088,46.57,48.09,44.73,10.73,10.95,170.9,10.24,13.81,540.8838,13.13,0.08159222,0.1022429,0.7829059
"2018-05-10 14:30:00",57319,"CKVY",13.59,59.71,59.79,60.27,59.53,61.15,63.42,57.52,1.069,45.6,47.33,44.91,10.55,10.8,175.5,10.64,14.47,571.5227,13.13,0.09070006,0.1126138,0.7596875
"2018-05-10 14:35:00",57320,"CKVY",13.59,59.83,60.03,60.45,59.59,60.84,65.54,58.41,1.068,46.84,48.47,45.07,10.08,10.31,167.2,9.49,15.34,580.2353,13.13,0.09070006,0.1126138,0.7596875
"2018-05-10 14:40:00",57321,"CKVY",13.58,59.46,59.49,59.83,59.21,61.84,63.96,57.93,1.071,45.84,47.17,44.59,10.4,10.23,164.8,8.64,14.47,562.8355,13.13,0.09070006,0.1126138,0.7596875
"2018-05-10 14:45:00",57322,"CKVY",13.58,59.83,59.63,59.95,59.27,61.08,64.72,57.86,1.072,46.28,47.69,44.93,10.29,10.3,169.7,12.27,13.81,533.4119,13.13,0.08338331,0.1038726,0.7331424
"2018-05-10 14:50:00",57323,"CKVY",13.58,59.64,59.85,60.32,59.52,62.97,65.57,57.41,1.098,46.32,48.65,44.67,10.12,10.3,164.5,10.07,13.15,513.6132,13.13,0.08338331,0.1038726,0.7331424
"2018-05-10 14:55:00",57324,"CKVY",13.59,59.7,59.69,59.95,59.46,60.53,64.68,58.85,1.058,46.21,47.83,45.32,9.69,9.87,170.1,9.86,14.03,500.3908,13.13,0.08338331,0.1038726,0.7331424
"2018-05-10 15:00:00",57325,"CKVY",13.58,60.07,59.91,60.2,59.58,60.05,64.23,57.93,1.063,46.55,47.98,45.13,9.44,9.61,164.7,8.98,12.93,496.9392,13.12,0.08073607,0.1007559,0.704212
"2018-05-10 15:05:00",57326,"CKVY",13.58,60.5,60.66,61.18,60.07,61.05,62.96,57.45,1.098,46.65,48.03,45.21,9.5,9.42,167.4,8.76,13.81,512.4292,13.12,0.08073607,0.1007559,0.704212
"2018-05-10 15:10:00",57327,"CKVY",13.58,60.2,60.79,61.18,60.2,55.22,63.27,55.18,0.982,46.2,48.39,44.1,9.53,9.49,181,10.66,13.37,514.367,13.13,0.08073607,0.1007559,0.704212
"2018-05-10 15:15:00",57328,"CKVY",13.58,60.57,60.37,60.69,59.95,57.93,60.91,55.25,1.044,45.75,46.69,44.18,10.08,9.73,175.7,8.3,14.91,490.534,13.12,0.07952767,0.1000533,0.6730643
"2018-05-10 15:20:00",57329,"CKVY",13.58,60.81,60.73,60.94,60.5,56.38,62.45,54.29,1.025,45.61,47.88,44.01,10.66,10.36,169.7,8.42,15.56,451.1252,13.12,0.07952767,0.1000533,0.6730643
"2018-05-10 15:25:00",57330,"CKVY",13.58,60.32,60.54,61,60.2,55.8,56.45,52,0.997,43.8,45.38,43.11,11.66,11.26,177.3,6.835,16.44,420.4745,13.12,0.07952767,0.1000533,0.6730643
"2018-05-10 15:30:00",57331,"CKVY",13.59,59.95,60.32,60.63,59.95,55.73,59.3,52.99,0.983,44.52,46.04,43.14,12.06,11.81,170.3,8.66,17.97,393.7978,13.12,0.07098702,0.09425252,0.6411503
"2018-05-10 15:35:00",57332,"CKVY",13.58,60.13,60.12,60.32,59.95,53.68,58.06,52.72,0.953,44.22,45.36,42.75,12.68,12.31,174.2,8.79,19.07,363.2486,13.12,0.07098702,0.09425252,0.6411503
"2018-05-10 15:40:00",57333,"CKVY",13.58,60.2,60.16,60.32,60.01,55.94,58.03,52.72,0.995,44.1,45.41,42.72,12.48,12.5,173.5,8.23,16.88,354.6067,13.12,0.07098702,0.09425252,0.6411503
"2018-05-10 15:45:00",57334,"CKVY",13.59,60.38,60.25,60.44,60.07,54.09,58.54,53.68,0.968,44.26,45.73,43.4,12.51,12.6,174.3,9.03,15.78,358.4958,13.12,0.07020138,0.09498319,0.6058099
"2018-05-10 15:50:00",57335,"CKVY",13.58,60.44,60.42,60.63,60.26,56.62,58.1,52.61,1.016,44.05,45.73,42.99,12.1,12.45,173.4,8.58,16.88,365.3409,13.12,0.07020138,0.09498319,0.6058099
"2018-05-10 15:55:00",57336,"CKVY",13.59,60.44,60.51,60.69,60.26,55.08,58.65,52.85,0.988,44.55,46.03,43.21,11.52,11.82,174,10.73,14.91,360.0223,13.12,0.07020138,0.09498319,0.6058099
"2018-05-10 16:00:00",57337,"CKVY",13.59,60.44,60.46,60.69,60.26,58.65,58.95,52.85,1.052,44.62,46.16,43.09,10.69,11.11,172.4,10.23,14.25,351.902,13.12,0.06789482,0.09191187,0.567804
"2018-05-10 16:05:00",57338,"CKVY",13.59,60.2,60.25,60.57,60.01,56.83,61.08,55.29,1.011,45.27,46.88,44.02,10.35,10.46,160.9,7.977,14.91,347.7672,13.12,0.06789482,0.09191187,0.567804
"2018-05-10 16:10:00",57339,"CKVY",13.59,60.69,60.34,60.69,60.07,55.18,57.86,54.02,0.999,44.47,45.66,43.64,10.54,10.52,167.4,9.75,14.47,351.9211,13.12,0.06789482,0.09191187,0.567804
"2018-05-10 16:15:00",57340,"CKVY",13.59,60.69,60.63,60.87,60.38,53.23,58.58,52.44,0.963,44.64,46.18,43.27,10.78,10.65,170.7,8.95,15.34,355.8866,13.12,0.06604356,0.08801008,0.5279154
"2018-05-10 16:20:00",57341,"CKVY",13.59,60.5,60.49,60.69,60.32,55.12,57.86,52.31,0.991,44.11,45.59,42.95,10.5,10.69,168.6,8.39,13.59,350.6718,13.12,0.06604356,0.08801008,0.5279154
"2018-05-10 16:25:00",57342,"CKVY",13.59,60.69,60.57,60.81,60.38,54.43,58.27,52.75,0.985,44.7,45.89,43.19,9.9,10.15,173.9,9.44,13.59,338.4605,13.12,0.06604356,0.08801008,0.5279154
"2018-05-10 16:30:00",57343,"CKVY",13.59,60.5,60.52,60.69,60.26,56.73,57.55,53.61,1.02,44.42,45.42,43.44,9.54,9.67,171.1,10.45,12.49,328.4746,13.12,0.06259114,0.0843593,0.4872192
"2018-05-10 16:35:00",57344,"CKVY",13.59,60.75,60.47,60.81,60.32,57.48,59.33,54.7,1.043,45.2,46.26,43.97,9.32,9.45,165,8.93,12.93,325.6543,13.12,0.06259114,0.0843593,0.4872192
"2018-05-10 16:40:00",57345,"CKVY",13.59,60.63,60.86,61.06,60.57,54.02,58.41,53.4,0.976,45.04,46.27,43.86,9.43,9.34,170.7,7.728,13.81,329.3347,13.12,0.06259114,0.0843593,0.4872192
"2018-05-10 16:45:00",57346,"CKVY",13.59,60.38,60.53,60.75,60.32,57.38,58.06,53.78,1.027,44.75,45.84,43.76,9.66,9.58,166,7.136,14.47,326.1613,13.12,0.05985186,0.08012823,0.4443619
"2018-05-10 16:50:00",57347,"CKVY",13.59,60.32,60.31,60.5,60.13,58.13,62.18,54.88,1.038,45.73,47.41,43.94,9.57,9.57,161.6,7.976,12.49,313.8312,13.12,0.05985186,0.08012823,0.4443619
"2018-05-10 16:55:00",57348,"CKVY",13.6,60.57,60.32,60.63,60.13,56.35,59.74,54.43,1.015,45.07,46.41,43.73,9.35,9.58,165.8,8.49,11.62,299.0122,13.12,0.05985186,0.08012823,0.4443619
"2018-05-10 17:00:00",57349,"CKVY",13.6,60.63,60.66,60.81,60.44,56.9,59.78,53.2,1.028,44.93,46.67,43.68,8.59,8.95,170.3,9.41,11.84,289.9172,13.12,0.05469172,0.07414491,0.4007751
"2018-05-10 17:05:00",57350,"CKVY",13.6,60.63,60.56,60.69,60.38,55.7,58.3,52.85,1.006,44.31,46,43.19,8.51,8.58,169.7,8.04,11.84,283.9195,13.12,0.05469172,0.07414491,0.4007751
"2018-05-10 17:10:00",57351,"CKVY",13.6,60.07,60.3,60.81,59.95,55.25,59.43,54.05,0.978,44.66,46.57,43.32,8.81,8.54,160.4,7.481,14.25,276.0594,13.12,0.05469172,0.07414491,0.4007751
"2018-05-10 17:15:00",57352,"CKVY",13.6,60.2,60.09,60.26,59.95,55.15,58.27,53.92,0.981,44.36,45.52,43.3,9.26,9.09,160.8,6.557,13.15,270.0186,13.12,0.05150602,0.07044189,0.3571501
"2018-05-10 17:20:00",57353,"CKVY",13.59,61.06,60.67,61.18,60.2,54.77,56.35,52.34,1.004,44.33,45.46,43.24,9.18,9.21,172.8,8.1,11.84,274.0717,13.12,0.05150602,0.07044189,0.3571501
"2018-05-10 17:25:00",57354,"CKVY",13.6,61.06,61.14,61.31,60.94,53.57,56.35,51.83,0.982,44.3,45.58,43.21,9.11,9.15,173.8,8.18,14.03,290.4619,13.12,0.05150602,0.07044189,0.3571501
"2018-05-10 17:30:00",57355,"CKVY",13.6,60.87,60.92,61.18,60.75,52.58,56.59,51.96,0.958,44.05,45.44,43.12,9.34,9.21,167.6,7.444,13.37,305.3676,13.12,0.05471844,0.07524801,0.3125433
"2018-05-10 17:35:00",57356,"CKVY",13.6,61.06,60.83,61.12,60.63,53.13,57.04,51.04,0.974,43.9,45.53,42.65,9.76,9.51,166.3,10.25,13.37,308.5033,13.12,0.05471844,0.07524801,0.3125433
"2018-05-10 17:40:00",57357,"CKVY",13.6,61.06,61.07,61.18,60.87,49.84,54.53,47.99,0.914,42.88,44.7,41.21,9.88,9.82,172.6,9.14,13.81,302.7906,13.12,0.05471844,0.07524801,0.3125433
"2018-05-10 17:45:00",57358,"CKVY",13.6,61.06,61.02,61.18,60.81,51.04,51.96,48.67,0.936,42.3,43.29,41.56,9.8,9.85,179.2,9.28,13.59,290.2163,13.12,0.05261988,0.07479241,0.2682353
"2018-05-10 17:50:00",57359,"CKVY",13.6,61.18,61.28,61.55,61.06,51.07,56.45,49.12,0.941,43.31,45.84,42,10.03,9.94,176.8,9.5,13.37,289.6485,13.12,0.05261988,0.07479241,0.2682353
"2018-05-10 17:55:00",57360,"CKVY",13.6,61.37,61.39,61.55,61.12,51.38,54.64,50.01,0.953,43.54,44.97,42.6,10.1,10.05,174,8.06,14.03,301.1326,13.12,0.05261988,0.07479241,0.2682353
"2018-05-10 18:00:00",57361,"CKVY",13.6,61.61,61.48,61.68,61.31,54.46,56.21,49.84,1.019,44.54,45.84,42.46,9.6,9.86,172.8,8.46,11.84,317.6911,13.12,0.05592791,0.07844906,0.2230487
"2018-05-10 18:05:00",57362,"CKVY",13.6,61.31,61.26,61.68,60.94,51.69,54.22,48.16,0.956,43.17,44.83,41.66,9.44,9.45,175.1,9.59,13.37,308.4832,13.12,0.05592791,0.07844906,0.2230487
"2018-05-10 18:10:00",57363,"CKVY",13.6,62.23,61.88,62.42,61.18,53.81,56.42,50.18,1.029,44.24,46.45,42.86,9.71,9.64,173.2,8.04,14.91,322.2709,13.12,0.05592791,0.07844906,0.2230487
"2018-05-10 18:15:00",57364,"CKVY",13.59,61.74,62.02,62.35,61.68,54.16,54.16,50.15,1.017,44.35,45.28,43.3,10.52,10.11,171.1,9.52,14.25,350.186,13.12,0.06216434,0.08500296,0.1788751
"2018-05-10 18:20:00",57365,"CKVY",13.59,61.8,61.77,61.92,61.55,51.14,56.8,49.97,0.963,44.55,46.34,42.98,10.38,10.49,163.5,8.23,13.59,371.9719,13.12,0.06216434,0.08500296,0.1788751
"2018-05-10 18:25:00",57366,"CKVY",13.59,62.42,62.1,62.54,61.74,53.92,53.92,47.51,1.037,43.23,45.64,42.01,10.04,10.29,165.5,7.956,13.15,369.0983,13.12,0.06216434,0.08500296,0.1788751
"2018-05-10 18:30:00",57367,"CKVY",13.59,62.91,62.63,62.91,62.35,51.52,54.67,49.6,1.009,44.74,46.14,43.39,9.68,9.79,153.8,6.791,12.71,376.3569,13.12,0.06800529,0.0921424,0.1359442
"2018-05-10 18:35:00",57368,"CKVY",13.58,63.4,63.33,63.71,62.79,46.2,53.74,45.52,0.92,44.7,46.49,41.93,9.65,9.63,164.9,9.74,12.71,414.4707,13.12,0.06800529,0.0921424,0.1359442
"2018-05-10 18:40:00",57369,"CKVY",13.59,63.1,63.46,63.77,63.1,49.53,50.59,45.52,0.976,43.44,44.96,42.1,9.62,9.58,172.6,10.3,13.37,433.9417,13.12,0.06800529,0.0921424,0.1359442
"2018-05-10 18:45:00",57370,"CKVY",13.58,63.16,62.85,63.16,62.54,47.92,51.07,45.93,0.946,43.12,44.65,41.58,9.72,9.81,174.2,7.914,14.69,399.4653,13.12,0.06807935,0.0928829,0.09531718
"2018-05-10 18:50:00",57371,"CKVY",13.58,62.54,63.09,63.34,62.54,47.64,49.87,45.72,0.921,43.09,44.18,41.9,9.95,9.82,175,8.61,13.37,362.6624,13.12,0.06807935,0.0928829,0.09531718
"2018-05-10 18:55:00",57372,"CKVY",13.58,61.98,62.07,62.66,61.8,49.8,52.68,47.37,0.944,43.32,44.57,42.1,10.13,9.99,165.1,8.57,14.69,299.4733,13.12,0.06807935,0.0928829,0.09531718
"2018-05-10 19:00:00",57373,"CKVY",13.59,61.8,61.88,62.29,61.61,52.44,54.09,48.53,0.987,43.64,45.11,42.33,10.23,10.15,159.2,6.947,15.78,267.6227,13.12,0.04957088,0.073187,0.05818114
"2018-05-10 19:05:00",57374,"CKVY",13.59,62.28,62.09,62.41,61.74,49.66,53.26,48.26,0.951,43.53,44.88,42.46,10.4,10.38,164.9,8.48,14.91,236.3775,13.12,0.04957088,0.073187,0.05818114
"2018-05-10 19:10:00",57375,"CKVY",13.59,61.91,62.01,62.4,61.66,48.66,52.13,48.08,0.92,43.29,44.34,41.97,9.95,10.16,168.3,7.887,14.47,225.0747,13.11,0.04957088,0.073187,0.05818114
"2018-05-10 19:15:00",57376,"CKVY",13.5,61.41,61.84,62.15,61.28,49.89,49.96,47.67,0.926,42.41,43.3,41.85,9.81,9.77,171.1,9.16,14.03,207.7151,13.11,0.04059247,0.06366419,0.02854057
"2018-05-10 19:20:00",57377,"CKVY",13.17,60.6,60.98,61.41,60.54,50.78,50.78,48.42,0.916,42,42.61,41.35,9.53,9.7,176,9.92,13.59,157.6725,13.11,0.04059247,0.06366419,0.02854057
"2018-05-10 19:25:00",57378,"CKVY",13.31,61.15,60.84,61.15,60.48,49.79,51.2,48.32,0.916,42.07,42.58,41.45,9.72,9.64,176.8,8.88,14.03,127.3309,13.11,0.04059247,0.06366419,0.02854057
"2018-05-10 19:30:00",57379,"CKVY",13.34,60.78,61.02,61.22,60.72,50.03,51.81,48.93,0.908,42.37,43.21,41.56,9.24,9.44,179,9.25,12.93,116.0766,13.11,0.029188,0.05044072,0.01225949
"2018-05-10 19:35:00",57380,"CKVY",13.11,59.73,60.21,60.78,59.73,52.15,52.15,48.93,0.912,41.75,42.25,41.21,9.01,9.15,180.5,8.92,13.81,109.9383,13.11,0.029188,0.05044072,0.01225949
"2018-05-10 19:40:00",57381,"CKVY",13.05,59.42,59.55,59.85,59.11,51.46,52.77,50.03,0.89,41.57,42.25,41.08,8.86,8.98,183.6,9.51,12.71,86.65963,13.11,0.029188,0.05044072,0.01225949
"2018-05-10 19:45:00",57382,"CKVY",13,58.81,59.18,59.48,58.68,54.07,54.31,51.64,0.915,41.91,42.4,41.51,8.38,8.75,184.4,8.83,10.08,49.73026,13.11,0.01278451,0.01637599,0.003829266
"2018-05-10 19:50:00",57383,"CKVY",12.99,57.88,58.44,58.81,57.76,56.67,56.67,53.52,0.928,42.3,42.78,41.78,7.654,7.959,179.2,7.419,10.96,34.03018,13.11,0.01278451,0.01637599,0.003829266
"2018-05-10 19:55:00",57384,"CKVY",12.96,57.7,57.63,57.88,57.45,54.96,57.12,54.86,0.894,42.16,42.79,41.51,6.946,7.266,178.9,6.77,9.86,27.93769,13.11,0.01278451,0.01637599,0.003829266
"2018-05-10 20:00:00",57385,"CKVY",12.95,57.21,57.51,57.76,57.21,55.51,55.82,54.42,0.887,41.52,41.83,41.2,6.973,6.88,179.8,7.101,10.3,21.50444,13.1,0.008815723,0.01174168,0.0001766027
"2018-05-10 20:05:00",57386,"CKVY",12.94,56.91,56.9,57.27,56.6,55.45,56.51,55.28,0.877,41.33,41.62,40.87,7.139,7.016,181.9,7.568,11.18,15.7412,13.1,0.008815723,0.01174168,0.0001766027
"2018-05-10 20:10:00",57387,"CKVY",12.93,54.26,56.02,56.98,54.2,63.51,64.26,54.94,0.912,41.66,42.59,40.85,7.361,7.057,244.9,44.83,25.65,12.0626,13.1,0.008815723,0.01174168,0.0001766027
"2018-05-10 20:15:00",57388,"CKVY",12.92,50.69,52.38,54.39,50.63,64.95,65.36,58.57,0.818,39.73,42.04,39.27,12.18,9.83,306.6,13.99,35.51,9.30585,13.1,0.007591451,0.009990923,2.5E-07
"2018-05-10 20:20:00",57389,"CKVY",12.91,49.34,49.67,50.69,49.03,67.73,68.79,64.68,0.811,39.14,39.43,38.97,17.26,15.01,306,11.56,36.61,9.271882,13.1,0.007591451,0.009990923,2.5E-07
"2018-05-10 20:25:00",57390,"CKVY",12.91,48.72,49.1,49.58,48.72,68.38,68.65,67.18,0.8,39.03,39.32,38.67,18.98,18.18,321.7,14.67,25.43,9.950652,13.09,0.007591451,0.009990923,2.5E-07
"2018-05-10 20:30:00",57391,"CKVY",12.9,47.73,48.24,48.78,47.73,70.75,70.78,68.38,0.797,38.8,38.95,38.65,16.97,17.99,320.3,10.07,23.67,9.673179,13.09,0.00765695,0.008907472,2.5E-07
"2018-05-10 20:35:00",57392,"CKVY",12.89,47.55,47.74,47.98,47.49,71.84,71.88,70.54,0.804,38.82,38.99,38.65,14.49,15.48,325.8,10.96,22.8,7.173769,13.09,0.00765695,0.008907472,2.5E-07
"2018-05-10 20:40:00",57393,"CKVY",12.89,47.42,47.71,48.04,47.42,72.36,72.39,70.85,0.806,39.04,39.17,38.87,15.25,15.11,315.6,9.91,24.33,4.06338,13.09,0.00765695,0.008907472,2.5E-07
"2018-05-10 20:45:00",57394,"CKVY",12.87,47.55,47.39,47.61,47.18,72.43,73.45,72.39,0.811,39.15,39.29,38.95,14.1,14.61,311,9.79,17.76,2.294758,13.08,0.005710804,0.006780292,2.5E-07
"2018-05-10 20:50:00",57395,"CKVY",12.88,48.35,47.99,48.42,47.49,69.75,72.46,69.75,0.805,39.05,39.23,38.86,12.49,13.32,330,15.72,16.22,1.357302,13.08,0.005710804,0.006780292,2.5E-07
"2018-05-10 20:55:00",57396,"CKVY",12.88,47,47.91,48.54,47,71.88,72.02,69.48,0.788,38.87,39.22,38.31,10.91,11.42,49.97,19.33,19.29,0.7717299,13.08,0.005710804,0.006780292,2.5E-07
"2018-05-10 21:00:00",57397,"CKVY",12.87,47.38,47.37,47.81,46.82,70.83,72.74,70.75,0.788,38.63,38.97,38.36,10.64,11.01,15.71,18.98,22.8,0.386402,13.09,0.005001031,0.006162159,2.5E-07
"2018-05-10 21:05:00",57398,"CKVY",12.87,47.02,47.36,47.63,46.89,72.48,72.48,70.49,0.795,38.49,38.69,38.31,8.78,9.73,310.2,18.6,8.11,0.1576067,13.08,0.005001031,0.006162159,2.5E-07
"2018-05-10 21:10:00",57399,"CKVY",12.87,47.39,47.48,48.25,46.83,70.6,72.55,68.85,0.786,38.38,38.64,38.13,7.129,8.14,21.65,45.21,9.21,0.04076235,13.08,0.005001031,0.006162159,2.5E-07
"2018-05-10 21:15:00",57400,"CKVY",12.87,46.84,47.13,47.45,46.77,71.63,71.7,70.6,0.781,38.28,38.44,38.07,5.371,6.09,31.08,23.76,10.52,0.0002907385,13.09,0.003255893,0.004378916,2.5E-07
"2018-05-10 21:20:00",57401,"CKVY",12.86,46.4,46.59,47.08,46.16,73.58,73.58,71.46,0.789,38.28,38.56,38.06,5.328,5.225,25.22,21.24,8.11,0,13.09,0.003255893,0.004378916,2.5E-07
"2018-05-10 21:25:00",57402,"CKVY",12.86,46.28,46.72,47.15,46.28,73.65,73.68,71.8,0.786,38.41,38.58,38.23,5.952,5.679,21.81,19.96,13.59,0,13.08,0.003255893,0.004378916,2.5E-07
"2018-05-10 21:30:00",57403,"CKVY",12.85,45.54,45.73,46.28,45.42,75.78,75.78,73.65,0.786,38.28,38.51,38.08,7.405,6.671,29.36,12.61,17.97,0,13.09,0.001378862,0.002192518,2.5E-07
"2018-05-10 21:35:00",57404,"CKVY",12.85,45.55,45.29,45.67,44.93,75.37,77.01,75.37,0.782,38.27,38.45,38.14,9.31,8.51,12.96,17.39,18.63,0,13.09,0.001378862,0.002192518,2.5E-07
"2018-05-10 21:40:00",57405,"CKVY",12.85,45.92,45.59,46.05,45.18,74,76.23,73.93,0.779,38.23,38.39,38.09,10.04,9.67,4.529,18.1,16.44,0,13.09,0.001378862,0.002192518,2.5E-07
"2018-05-10 21:45:00",57406,"CKVY",12.85,45.93,46.12,46.3,45.86,73.66,74,73.11,0.776,38.14,38.33,37.95,8.81,9.38,22.36,16.93,10.52,0,13.09,0.002818151,0.0037123,2.5E-07
"2018-05-10 21:50:00",57407,"CKVY",12.85,46.54,46.27,46.67,45.93,71.91,73.7,71.91,0.775,38.09,38.23,37.97,7.598,8.15,37.19,10.47,9.43,0,13.09,0.002818151,0.0037123,2.5E-07
"2018-05-10 21:55:00",57408,"CKVY",12.85,46.68,46.74,47.04,46.49,71.03,71.92,70.58,0.769,37.95,38.16,37.73,6.086,6.853,12.51,15.49,7.453,0,13.09,0.002818151,0.0037123,2.5E-07
"2018-05-10 22:00:00",57409,"CKVY",12.84,46.8,46.58,46.93,46.37,70.45,71.75,70.41,0.767,37.75,37.86,37.6,5.404,5.708,9.01,12.63,6.576,0,13.09,0.002373368,0.003366791,2.5E-07
"2018-05-10 22:05:00",57410,"CKVY",12.84,47.73,47.34,47.92,46.74,68.05,70.45,67.67,0.767,37.71,37.85,37.56,4.974,5.145,14.48,13.83,7.891,0,13.09,0.002373368,0.003366791,2.5E-07
"2018-05-10 22:10:00",57411,"CKVY",12.83,47.85,47.7,47.98,47.48,67.91,68.53,67.74,0.769,37.72,37.88,37.49,5.275,5.07,1.384,13.6,8.55,0,13.09,0.002373368,0.003366791,2.5E-07
"2018-05-10 22:15:00",57412,"CKVY",12.83,46.43,47.18,47.92,46.37,73.02,73.09,67.98,0.784,38.04,38.35,37.72,5.469,5.377,330.5,8,7.453,0,13.09,0.001611659,0.002583421,2.5E-07
"2018-05-10 22:20:00",57413,"CKVY",12.84,46.62,46.62,46.81,46.37,72.58,73.06,72.27,0.785,38.3,38.45,38.16,5.328,5.459,354.5,13.57,7.014,0,13.09,0.001611659,0.002583421,2.5E-07
"2018-05-10 22:25:00",57414,"CKVY",12.83,46.68,46.52,46.74,46.31,73.68,74.02,72.54,0.798,38.48,38.75,38.23,4.973,5.103,13.61,13.65,8.33,0,13.09,0.001611659,0.002583421,2.5E-07
"2018-05-10 22:30:00",57415,"CKVY",12.83,46.5,46.53,46.81,46.31,74.91,75.25,73.61,0.806,38.88,39.13,38.66,5.342,5.156,19.39,9.64,9.86,0,13.09,0.0009087371,0.001638522,2.5E-07
"2018-05-10 22:35:00",57416,"CKVY",12.83,46.68,46.62,46.81,46.43,74.64,75.05,74.46,0.809,39.08,39.2,38.92,6.472,5.795,28.61,11.28,12.06,0,13.09,0.0009087371,0.001638522,2.5E-07
"2018-05-10 22:40:00",57417,"CKVY",12.82,46.68,46.6,46.81,46.43,73.81,74.91,73.81,0.8,38.92,39.14,38.72,6.797,6.687,346.4,15.42,8.11,0,13.09,0.0009087371,0.001638522,2.5E-07
"2018-05-10 22:45:00",57418,"CKVY",12.82,46.68,46.76,46.93,46.56,73.95,73.98,73.61,0.801,38.87,39,38.69,7.087,6.963,338.2,9.15,10.96,0,13.09,0.001646935,0.002484959,2.5E-07
"2018-05-10 22:50:00",57419,"CKVY",12.82,46.56,46.58,46.81,46.31,74.98,75.15,73.98,0.809,38.93,39.12,38.78,6.288,6.753,344.5,9.92,8.55,0,13.09,0.001646935,0.002484959,2.5E-07
"2018-05-10 22:55:00",57420,"CKVY",12.81,45.94,46.33,46.62,45.94,76.69,76.76,74.94,0.808,39.1,39.23,38.97,5.983,6.252,350.9,12.46,7.672,0,13.09,0.001646935,0.002484959,2.5E-07
"2018-05-10 23:00:00",57421,"CKVY",12.81,45.45,45.75,45.94,45.45,78.58,78.58,76.69,0.813,39.18,39.36,38.98,5.21,5.585,1.203,9.67,6.357,0,13.09,0.001168006,0.001889132,2.5E-07
"2018-05-10 23:05:00",57422,"CKVY",12.81,45.2,45.32,45.57,44.96,79.85,79.99,78.55,0.818,39.26,39.45,39.04,4.619,4.927,19.11,13.05,6.795,0,13.09,0.001168006,0.001889132,2.5E-07
"2018-05-10 23:10:00",57423,"CKVY",12.81,45.02,45.09,45.32,44.89,80.3,80.6,79.82,0.817,39.36,39.57,39.13,4.52,4.486,34.25,7.903,5.918,0,13.09,0.001168006,0.001889132,2.5E-07
"2018-05-10 23:15:00",57424,"CKVY",12.81,44.83,44.87,45.08,44.64,80.4,80.5,80.1,0.812,39.19,39.37,38.99,4.539,4.539,35.59,7.38,7.014,0,13.09,-0.0005332169,-0.0002484441,2.5E-07
"2018-05-10 23:20:00",57425,"CKVY",12.8,44.95,44.96,45.14,44.77,79.64,80.4,79.57,0.808,39.17,39.32,39.02,4.646,4.583,24.5,10.41,6.357,0,13.09,-0.0005332169,-0.0002484441,2.5E-07
"2018-05-10 23:25:00",57426,"CKVY",12.8,45.08,45,45.2,44.77,79.58,79.92,79.17,0.811,39.09,39.29,38.89,4.4,4.459,26.73,10.98,6.138,0,13.09,-0.0005332169,-0.0002484441,2.5E-07
"2018-05-10 23:30:00",57427,"CKVY",12.8,44.4,44.61,45.08,44.22,80.4,80.5,79.41,0.799,38.81,39.16,38.42,3.956,4.186,40.04,16.02,4.822,0,13.09,-0.0007066508,-0.0004724563,2.5E-07
"2018-05-10 23:35:00",57428,"CKVY",12.79,44.72,44.7,44.96,44.28,80.3,81.1,78.97,0.807,38.93,39.2,38.58,3.676,3.779,30.61,10.77,5.261,0,13.09,-0.0007066508,-0.0004724563,2.5E-07
"2018-05-10 23:40:00",57429,"CKVY",12.8,44.23,44.53,44.78,44.23,81.9,81.9,79.93,0.809,39.05,39.33,38.71,4.201,3.994,6.167,12.16,7.014,0,13.09,-0.0007066508,-0.0004724563,2.5E-07
"2018-05-10 23:45:00",57430,"CKVY",12.79,44.47,44.57,44.72,44.29,82.1,82.5,81.7,0.818,39.45,39.68,39.15,4.858,4.535,335.2,11.29,7.672,0,13.09,-0.001099186,-0.0009946862,2.5E-07
"2018-05-10 23:50:00",57431,"CKVY",12.79,44.35,44.56,44.78,44.29,82.3,82.4,81.9,0.817,39.47,39.71,39.22,5.433,5.217,342.5,11.46,7.453,0,13.09,-0.001099186,-0.0009946862,2.5E-07
"2018-05-10 23:55:00",57432,"CKVY",12.79,43.86,44.16,44.48,43.86,83.6,83.8,82.3,0.814,39.35,39.57,39.11,4.977,5.215,359.6,14.87,6.138,0,13.09,-0.001099186,-0.0009946862,2.5E-07
"2018-05-11 00:00:00",57433,"CKVY",12.78,43,43.24,43.92,42.88,84.3,84.3,82.8,0.794,38.68,39.33,38.37,4.437,4.713,37.75,8.02,5.48,0,13.09,-0.0007206945,-0.0005203279,2.5E-07
"2018-05-11 00:05:00",57434,"CKVY",12.77,43.13,43.16,43.37,42.88,85.1,85.2,84.3,0.805,38.91,39.17,38.54,3.983,4.174,22.69,7.484,6.138,0,13.09,-0.0007206945,-0.0005203279,2.5E-07
"2018-05-11 00:10:00",57435,"CKVY",12.78,43.38,43.24,43.5,43,84.8,85.4,84.8,0.81,39.07,39.28,38.83,4.004,3.97,4.389,7.219,5.699,0,13.09,-0.0007206945,-0.0005203279,2.5E-07
"2018-05-11 00:15:00",57436,"CKVY",12.78,43.5,43.4,43.56,43.25,85.1,85.1,84.4,0.817,39.15,39.34,38.97,3.958,3.968,2.012,9.63,5.042,0,13.09,-0.001622593,-0.001712266,2.5E-07
"2018-05-11 00:20:00",57437,"CKVY",12.78,43.38,43.51,43.62,43.38,84.5,85.1,84.5,0.807,39.24,39.39,39.02,3.42,3.739,13.25,5.97,4.384,0,13.09,-0.001622593,-0.001712266,2.5E-07
"2018-05-11 00:25:00",57438,"CKVY",12.77,43.38,43.41,43.56,43.25,84.5,84.7,84.2,0.807,39.06,39.23,38.86,2.765,3.083,46.71,11.99,2.85,0,13.09,-0.001622593,-0.001712266,2.5E-07
"2018-05-11 00:30:00",57439,"CKVY",12.77,43.07,43.32,43.5,43.07,84.4,84.5,84.1,0.797,38.92,39.1,38.67,2.078,2.43,55.96,5.474,2.411,0,13.09,-0.002307871,-0.002678206,2.5E-07
"2018-05-11 00:35:00",57440,"CKVY",12.77,41.59,42.23,43.25,41.52,86.5,86.5,82.6,0.771,37.76,38.91,37.05,1.288,1.627,143,39.23,0.877,0,13.09,-0.002307871,-0.002678206,2.5E-07
"2018-05-11 00:40:00",57441,"CKVY",12.77,39.24,40.82,41.71,39.18,89.4,89.4,85.8,0.728,37.38,38.4,36.14,1.308,1.184,298.2,42.8,3.946,0,13.09,-0.002307871,-0.002678206,2.5E-07
"2018-05-11 00:45:00",57442,"CKVY",12.77,39.55,39.08,39.67,38.62,92.9,93.5,89.3,0.766,36.92,37.95,36.07,1.651,1.499,275.3,8.8,3.726,0,13.09,-0.004018477,-0.005433981,2.5E-07
"2018-05-11 00:50:00",57443,"CKVY",12.75,39.92,39.95,40.29,39.42,90.5,92.9,90.4,0.757,37.83,38.16,37.36,2.211,1.824,273.3,26.01,3.288,0,13.09,-0.004018477,-0.005433981,2.5E-07
"2018-05-11 00:55:00",57444,"CKVY",12.76,38.81,39.09,40.04,38.62,92.3,92.4,90.2,0.739,36.72,37.5,36.34,2.13,2.361,255.8,15.06,3.507,0,13.09,-0.004018477,-0.005433981,2.5E-07
"2018-05-11 01:00:00",57445,"CKVY",12.76,39.05,38.95,39.12,38.74,93.5,93.5,92.3,0.755,37.08,37.35,36.71,1.422,1.784,290.9,6.419,1.534,0,13.09,-0.003647233,-0.004746382,2.5E-07
"2018-05-11 01:05:00",57446,"CKVY",12.75,38.93,38.95,39.12,38.81,93.9,93.9,93.4,0.755,37.28,37.42,37.13,0.827,1.223,295.3,0.048,0,0,13.09,-0.003647233,-0.004746382,2.5E-07
"2018-05-11 01:10:00",57447,"CKVY",12.75,40.42,39.48,40.42,38.81,94.1,94.9,93.9,0.802,38.04,38.9,37.2,0.348,0.479,286.4,6.551,1.315,0,13.09,-0.003647233,-0.004746382,2.5E-07
"2018-05-11 01:15:00",57448,"CKVY",12.75,40.91,40.86,41.16,40.42,89.6,94,89.6,0.778,38.62,38.96,38.07,0.667,0.413,316.9,11.13,3.069,0,13.09,-0.004981287,-0.00728381,2.5E-07
"2018-05-11 01:20:00",57449,"CKVY",12.74,39.92,40.49,41.03,39.8,91.1,91.1,89.2,0.762,37.73,38.21,37.25,1.793,1.207,310.8,4.915,4.384,0,13.09,-0.004981287,-0.00728381,2.5E-07
"2018-05-11 01:25:00",57450,"CKVY",12.73,40.35,40.08,40.35,39.8,92.4,92.5,91.1,0.786,37.97,38.34,37.43,2.894,2.365,315.4,6.532,4.384,0,13.09,-0.004981287,-0.00728381,2.5E-07
"2018-05-11 01:30:00",57451,"CKVY",12.73,40.91,40.65,41.03,40.29,92.3,92.4,92,0.802,38.58,39,38.26,3.615,3.31,337.6,6.93,4.384,0,13.09,-0.003428019,-0.004368662,2.5E-07
"2018-05-11 01:35:00",57452,"CKVY",12.72,41.4,41.21,41.53,40.85,91.7,92.4,91.7,0.812,39.06,39.3,38.79,3.656,3.651,347.1,5.57,4.822,0,13.09,-0.003428019,-0.004368662,2.5E-07
"2018-05-11 01:40:00",57453,"CKVY",12.73,41.29,41.35,41.47,41.22,91.2,91.7,91.1,0.804,39.04,39.24,38.86,3.503,3.61,0.915,5.507,4.165,0,13.09,-0.003428019,-0.004368662,2.5E-07
"2018-05-11 01:45:00",57454,"CKVY",12.73,41.41,41.24,41.41,41.1,91.8,91.8,91.2,0.813,38.93,39.21,38.78,3.098,3.288,7.202,8.25,3.726,0,13.09,-0.002663512,-0.003157341,2.5E-07
"2018-05-11 01:50:00",57455,"CKVY",12.73,41.54,41.44,41.66,41.23,91.7,92,91.6,0.816,39.24,39.47,39,2.83,2.958,36.57,9.38,4.165,0,13.09,-0.002663512,-0.003157341,2.5E-07
"2018-05-11 01:55:00",57456,"CKVY",12.72,41.97,41.65,42.03,41.41,92.3,92.6,91.7,0.836,39.56,39.98,39.2,2.852,2.785,24.1,10.05,5.918,0,13.09,-0.002663512,-0.003157341,2.5E-07
"2018-05-11 02:00:00",57457,"CKVY",12.72,42.09,42.04,42.28,41.91,90.9,92.3,90.9,0.827,39.75,39.97,39.61,3.34,3.101,3.069,7.215,6.357,0,13.1,-0.003065685,-0.003763627,2.5E-07
"2018-05-11 02:05:00",57458,"CKVY",12.71,42.22,42.2,42.34,42.03,91.4,91.4,90.8,0.835,39.78,39.99,39.54,3.641,3.552,4.521,5.231,5.261,0,13.1,-0.003065685,-0.003763627,2.5E-07
"2018-05-11 02:10:00",57459,"CKVY",12.71,42.53,42.42,42.65,42.16,91,91.7,91,0.842,40.1,40.25,39.83,3.665,3.696,9.86,7.987,4.822,0,13.1,-0.003065685,-0.003763627,2.5E-07
"2018-05-11 02:15:00",57460,"CKVY",12.71,42.83,42.75,42.9,42.53,89.8,91,89.7,0.84,40.13,40.25,39.96,3.421,3.553,352.3,11.88,4.603,0,13.1,-0.002593936,-0.003054252,2.5E-07
"2018-05-11 02:20:00",57461,"CKVY",12.7,42.4,42.68,42.9,42.28,88,89.7,87.7,0.81,39.46,40.1,38.97,3.528,3.463,9.35,11.43,6.357,0,13.1,-0.002593936,-0.003054252,2.5E-07
"2018-05-11 02:25:00",57462,"CKVY",12.7,42.28,42.24,42.4,42.09,88.5,88.7,88,0.811,39.07,39.21,38.9,3.298,3.436,23.38,8.95,4.384,0,13.1,-0.002593936,-0.003054252,2.5E-07
"2018-05-11 02:30:00",57463,"CKVY",12.7,43.02,42.64,43.02,42.22,86.2,88.6,86.2,0.812,39.2,39.38,39.06,3.438,3.341,41.31,8.42,5.261,0,13.1,-0.002398985,-0.002794416,2.5E-07
"2018-05-11 02:35:00",57464,"CKVY",12.7,41.48,42.23,43.02,41.41,91.8,91.8,86.2,0.815,39.02,39.35,38.64,3.122,3.274,105.6,29.3,3.946,0,13.1,-0.002398985,-0.002794416,2.5E-07
"2018-05-11 02:40:00",57465,"CKVY",12.69,41.23,41.4,41.54,41.17,93.5,93.5,91.8,0.822,39.45,39.6,39.24,2.665,2.852,158.4,20.22,2.411,0,13.1,-0.002398985,-0.002794416,2.5E-07
"2018-05-11 02:45:00",57466,"CKVY",12.7,40.74,40.95,41.29,40.74,94.2,94.2,93.3,0.813,39.29,39.6,39.06,2.068,2.367,234.7,12.49,3.069,0,13.1,-0.003104126,-0.003830322,2.5E-07
"2018-05-11 02:50:00",57467,"CKVY",12.69,41.11,40.99,41.17,40.74,94.3,94.6,94.2,0.826,39.51,39.69,39.22,2.33,2.111,198.9,7.123,4.822,0,13.1,-0.003104126,-0.003830322,2.5E-07
"2018-05-11 02:55:00",57468,"CKVY",12.69,41.42,41.33,41.54,40.98,93.7,94.6,93.7,0.83,39.81,40.02,39.49,2.973,2.685,195.7,4.896,3.946,0,13.1,-0.003104126,-0.003830322,2.5E-07
"2018-05-11 03:00:00",57469,"CKVY",12.69,41.97,41.75,42.03,41.42,92.5,93.9,92.4,0.837,39.94,40.13,39.76,3.595,3.304,186,4.917,5.042,0,13.1,-0.003404615,-0.004275373,2.5E-07
"2018-05-11 03:05:00",57470,"CKVY",12.69,42.16,42.07,42.34,41.85,92.4,92.5,91.3,0.843,39.91,40.26,39.69,3.944,3.767,194.1,8.67,7.672,0,13.1,-0.003404615,-0.004275373,2.5E-07
"2018-05-11 03:10:00",57471,"CKVY",12.69,42.16,42.1,42.28,41.97,93.8,94.1,92.4,0.855,40.35,40.63,40.12,5.011,4.48,186.8,13.48,9.86,0,13.11,-0.003404615,-0.004275373,2.5E-07
"2018-05-11 03:15:00",57472,"CKVY",12.68,42.16,42.14,42.28,42.03,94,94.3,93.4,0.857,40.51,40.78,40.3,5.888,5.377,191.1,12.86,11.4,0,13.11,-0.002354411,-0.002688074,2.5E-07
"2018-05-11 03:20:00",57473,"CKVY",12.68,42.16,42.2,42.34,42.03,94.5,94.5,93.1,0.862,40.53,40.75,40.32,6.911,6.517,194.9,10.93,13.59,0,13.11,-0.002354411,-0.002688074,2.5E-07
"2018-05-11 03:25:00",57474,"CKVY",12.67,42.28,42.21,42.4,42.03,94.6,95,94.3,0.867,40.78,40.95,40.59,7.026,6.996,195.1,16.06,10.74,0,13.12,-0.002354411,-0.002688074,2.5E-07
"2018-05-11 03:30:00",57475,"CKVY",12.68,42.34,42.29,42.4,42.22,94.8,95,94.6,0.87,40.91,41.04,40.8,6.975,7.14,191.4,9.96,10.08,0,13.14,-0.001712481,-0.001815802,2.5E-07
"2018-05-11 03:35:00",57476,"CKVY",12.67,42.28,42.29,42.4,42.16,96.6,96.6,94.8,0.885,41.15,41.39,40.85,6.068,6.357,197,10.57,8.33,0,13.15,-0.001712481,-0.001815802,2.5E-07
"2018-05-11 03:40:00",57477,"CKVY",12.67,42.16,42.22,42.34,42.03,97.6,97.6,96.5,0.89,41.41,41.62,41.19,6.235,6.049,168.7,9.38,10.74,0,13.18,-0.001712481,-0.001815802,2.5E-07
"2018-05-11 03:45:00",57478,"CKVY",12.67,42.46,42.32,42.53,42.09,98.7,98.7,97.6,0.911,41.88,42.18,41.47,6.582,6.338,172.2,8.18,9.86,0,13.2,-0.002314378,-0.002584074,2.5E-07
"2018-05-11 03:50:00",57479,"CKVY",12.66,42.53,42.52,42.65,42.4,99.1,99.1,98.7,0.916,42.24,42.42,42.06,6.675,6.787,178.3,11.49,8.33,0,13.21,-0.002314378,-0.002584074,2.5E-07
"2018-05-11 03:55:00",57480,"CKVY",12.66,42.71,42.57,42.77,42.46,100.1,100.1,99,0.932,42.43,42.75,42.22,6.547,6.669,170.8,8.94,11.18,0,13.23,-0.002314378,-0.002584074,2.5E-07
"2018-05-11 04:00:00",57481,"CKVY",12.66,42.34,42.49,42.77,42.28,100.1,100.2,100,0.919,42.53,42.82,42.3,6.781,6.624,171.9,8.34,12.49,0,13.24,-0.002625044,-0.002963801,2.5E-07
"2018-05-11 04:05:00",57482,"CKVY",12.66,42.4,42.37,42.53,42.22,100.1,100.2,100,0.921,42.41,42.57,42.26,7.436,7.123,162.9,10.61,10.96,0,13.24,-0.002625044,-0.002963801,2.5E-07
"2018-05-11 04:10:00",57483,"CKVY",12.66,42.16,42.27,42.47,42.03,100.1,100.2,100,0.913,42.31,42.5,42.07,6.729,7.211,123.3,14.68,8.11,0,13.25,-0.002625044,-0.002963801,2.5E-07
"2018-05-11 04:15:00",57484,"CKVY",12.66,41.78,41.96,42.22,41.72,100.1,100.2,100,0.9,41.99,42.27,41.76,5.737,6.201,117.1,11.73,7.014,0,13.25,-0.00267745,-0.003024693,2.5E-07
"2018-05-11 04:20:00",57485,"CKVY",12.66,41.66,41.72,41.91,41.6,100.1,100.2,100.1,0.895,41.76,41.95,41.63,4.698,5.164,150.4,13.46,6.576,0,13.25,-0.00267745,-0.003024693,2.5E-07
"2018-05-11 04:25:00",57486,"CKVY",12.66,41.79,41.79,41.91,41.6,100.1,100.2,100.1,0.899,41.82,41.95,41.63,4.338,4.406,154.9,11.06,5.918,0,13.26,-0.00267745,-0.003024693,2.5E-07
"2018-05-11 04:30:00",57487,"CKVY",12.65,41.66,41.7,41.85,41.6,100.2,100.2,100,0.896,41.73,41.89,41.63,4.038,4.274,135.6,6.511,5.261,0,13.26,-0.003229801,-0.003844161,2.5E-07
"2018-05-11 04:35:00",57488,"CKVY",12.65,41.78,41.67,41.78,41.54,100.1,100.2,100.1,0.9,41.71,41.83,41.56,3.941,4.003,119.7,7.251,5.261,0,13.26,-0.003229801,-0.003844161,2.5E-07
"2018-05-11 04:40:00",57489,"CKVY",12.65,41.78,41.79,41.91,41.66,100.1,100.2,100.1,0.9,41.82,41.95,41.69,3.457,3.731,138.6,7.974,4.384,0,13.26,-0.003229801,-0.003844161,2.5E-07
"2018-05-11 04:45:00",57490,"CKVY",12.64,41.72,41.76,41.85,41.66,100.1,100.2,100,0.898,41.8,41.89,41.69,2.184,2.834,147.6,0.317,1.315,0,13.26,-0.003618048,-0.004470647,2.5E-07
"2018-05-11 04:50:00",57491,"CKVY",12.65,41.85,41.79,41.91,41.66,100.1,100.2,100,0.902,41.82,41.96,41.68,0.855,1.493,147.6,0.141,0,0,13.26,-0.003618048,-0.004470647,2.5E-07
"2018-05-11 04:55:00",57492,"CKVY",12.65,42.03,41.86,42.03,41.72,100.1,100.2,100.1,0.908,41.9,42.08,41.75,0.203,0.432,162.5,52.14,2.411,0,13.27,-0.003618048,-0.004470647,2.5E-07
"2018-05-11 05:00:00",57493,"CKVY",12.65,41.78,41.85,42.09,41.6,100.1,100.2,100,0.9,41.89,42.13,41.64,1.309,0.704,292.4,6.965,4.603,0,13.27,-0.005120163,-0.007420908,0.001025686
"2018-05-11 05:05:00",57494,"CKVY",12.65,42.16,41.9,42.22,41.6,100.1,100.2,100,0.912,41.94,42.26,41.62,2.424,1.856,326.1,16.77,4.165,0,13.27,-0.005120163,-0.007420908,0.001025686
"2018-05-11 05:10:00",57495,"CKVY",12.65,42.34,42.23,42.4,42.03,100.1,100.2,100,0.919,42.27,42.44,42.08,3.6,3.074,348.3,9.21,5.48,0,13.27,-0.005120163,-0.007420908,0.001025686
"2018-05-11 05:15:00",57496,"CKVY",12.64,42.22,42.27,42.4,42.16,100.1,100.2,100.1,0.914,42.3,42.45,42.18,3.142,3.513,348.9,14.96,4.603,0,13.27,-0.003953457,-0.005043011,0.00650371
"2018-05-11 05:20:00",57497,"CKVY",12.64,42.16,42.24,42.34,42.09,100.1,100.2,100,0.913,42.28,42.39,42.12,2.158,2.624,314.1,24.32,1.534,0,13.27,-0.003953457,-0.005043011,0.00650371
"2018-05-11 05:25:00",57498,"CKVY",12.64,42.22,42.29,42.4,42.16,100.1,100.2,100,0.914,42.32,42.46,42.18,1.077,1.655,10.59,2.184,1.534,0,13.27,-0.003953457,-0.005043011,0.00650371
"2018-05-11 05:30:00",57499,"CKVY",12.64,42.4,42.3,42.46,42.16,100.1,100.2,100,0.921,42.34,42.5,42.19,0.407,0.595,8.07,13.01,1.754,0,13.27,0.0001377611,0.0001400145,0.01700431
"2018-05-11 05:35:00",57500,"CKVY",12.64,42.53,42.44,42.53,42.28,100.1,100.2,100,0.926,42.47,42.58,42.3,1.291,0.883,320.3,10.23,3.946,0,13.27,0.0001377611,0.0001400145,0.01700431
"2018-05-11 05:40:00",57501,"CKVY",12.64,42.53,42.54,42.65,42.4,100.1,100.2,100,0.926,42.58,42.7,42.43,2.328,1.736,353.1,10.33,5.48,0,13.27,0.0001377611,0.0001400145,0.01700431
"2018-05-11 05:45:00",57502,"CKVY",12.64,42.59,42.57,42.71,42.4,100.1,100.2,100.1,0.928,42.6,42.76,42.44,3.404,2.924,359.6,10.01,4.603,0,13.27,0.0001356509,0.000136894,0.03841649
"2018-05-11 05:50:00",57503,"CKVY",12.64,42.4,42.49,42.65,42.28,100.1,100.2,100.1,0.921,42.52,42.69,42.31,3.406,3.433,346.4,13.01,5.042,0,13.27,0.0001356509,0.000136894,0.03841649
"2018-05-11 05:55:00",57504,"CKVY",12.64,42.4,42.44,42.53,42.28,100.1,100.2,100.1,0.922,42.48,42.58,42.31,3.333,3.372,337.7,6.655,4.822,0.003651303,13.27,0.0001356509,0.000136894,0.03841649
"2018-05-11 06:00:00",57505,"CKVY",12.63,42.59,42.53,42.65,42.4,100.1,100.2,100.1,0.928,42.57,42.69,42.43,3.366,3.303,327.1,8.96,4.822,0.06762059,13.27,0.0001339155,0.0001294356,0.07188648
"2018-05-11 06:05:00",57506,"CKVY",12.63,42.46,42.52,42.65,42.4,100.1,100.2,100.1,0.924,42.56,42.7,42.43,3.461,3.411,320.1,7.513,5.261,0.205425,13.27,0.0001339155,0.0001294356,0.07188648
"2018-05-11 06:10:00",57507,"CKVY",12.63,42.65,42.53,42.65,42.34,100.1,100.2,100,0.93,42.57,42.7,42.37,3.213,3.4,319.2,15.76,4.603,0.4192338,13.27,0.0001339155,0.0001294356,0.07188648
"2018-05-11 06:15:00",57508,"CKVY",12.63,42.59,42.61,42.77,42.46,100.1,100.2,100,0.928,42.65,42.82,42.5,3.092,3.163,333.1,9.69,4.384,0.6514072,13.27,0.0002148613,0.00021546,0.1106535
"2018-05-11 06:20:00",57509,"CKVY",12.64,42.71,42.66,42.77,42.53,100.1,100.2,100,0.933,42.7,42.83,42.55,3.019,3.034,3.33,13.88,4.165,1.025342,13.28,0.0002148613,0.00021546,0.1106535
"2018-05-11 06:25:00",57510,"CKVY",12.63,42.77,42.69,42.84,42.53,100.2,100.2,100,0.935,42.72,42.86,42.56,3.034,3.02,41.26,10.11,3.946,1.923354,13.28,0.0002148613,0.00021546,0.1106535
"2018-05-11 06:30:00",57511,"CKVY",12.63,42.59,42.57,42.71,42.46,100.1,100.2,100,0.928,42.6,42.76,42.48,2.78,2.931,30.15,8.62,3.507,4.063506,13.28,0.0008104471,0.0008499267,0.1523288
"2018-05-11 06:35:00",57512,"CKVY",12.64,42.59,42.56,42.65,42.46,100.1,100.2,100,0.928,42.6,42.7,42.49,2.577,2.653,29.42,8.55,4.822,7.671569,13.28,0.0008104471,0.0008499267,0.1523288
"2018-05-11 06:40:00",57513,"CKVY",12.65,42.59,42.55,42.71,42.46,100.1,100.2,100,0.928,42.58,42.76,42.49,2.821,2.679,31.43,8.14,4.822,12.74008,13.28,0.0008104471,0.0008499267,0.1523288
"2018-05-11 06:45:00",57514,"CKVY",12.67,42.65,42.65,42.77,42.53,100.1,100.2,100.1,0.93,42.68,42.82,42.55,2.873,2.853,25.65,9.9,3.726,18.52844,13.28,0.002784778,0.002949765,0.1958007
"2018-05-11 06:50:00",57515,"CKVY",12.68,42.65,42.71,42.83,42.59,99.1,100.2,99.1,0.921,42.72,42.89,42.42,3.061,2.945,341.9,15.27,4.822,24.76456,13.28,0.002784778,0.002949765,0.1958007
"2018-05-11 06:55:00",57516,"CKVY",12.67,42.65,42.8,43.02,42.59,99.8,99.9,98.6,0.927,42.62,42.78,42.37,3.129,3.068,321.5,9.43,5.042,30.59304,13.28,0.002784778,0.002949765,0.1958007
"2018-05-11 07:00:00",57517,"CKVY",12.69,42.9,42.8,43.02,42.53,96.9,99.8,96.8,0.909,42.21,42.67,41.94,3.542,3.379,339.8,13.47,6.138,35.12799,13.28,0.004800805,0.005209148,0.2403163
"2018-05-11 07:05:00",57518,"CKVY",12.7,42.9,42.81,42.96,42.53,91.4,97,91.1,0.858,41.18,42.11,40.37,3.835,3.717,334.9,9.39,6.357,38.5462,13.28,0.004800805,0.005209148,0.2403163
"2018-05-11 07:10:00",57519,"CKVY",12.71,42.71,42.78,42.96,42.59,96.2,96.2,91.4,0.896,41.19,41.75,40.45,3.442,3.676,344.8,9.78,3.726,41.8898,13.28,0.004800805,0.005209148,0.2403163
"2018-05-11 07:15:00",57520,"CKVY",12.73,42.65,42.61,42.71,42.46,96.6,96.9,96.1,0.897,41.67,41.89,41.44,3.022,3.106,345.6,15.85,4.603,46.47958,13.28,0.006906105,0.007970097,0.2859094
"2018-05-11 07:20:00",57521,"CKVY",12.75,42.59,42.62,42.71,42.46,96.6,96.7,95.7,0.896,41.63,41.8,41.4,3.16,3.119,319.3,7.843,6.138,51.47355,13.28,0.006906105,0.007970097,0.2859094
"2018-05-11 07:25:00",57522,"CKVY",12.76,42.9,42.66,43.02,42.53,85.6,96.7,85.6,0.803,40.73,41.72,38.86,3.411,3.266,324.2,13.95,5.261,57.1621,13.28,0.006906105,0.007970097,0.2859094
"2018-05-11 07:30:00",57523,"CKVY",12.77,42.96,42.96,43.08,42.78,83.9,85.5,83.5,0.789,38.5,38.94,38.15,3.889,3.737,359.1,11.28,6.138,62.01846,13.28,0.009372049,0.01101266,0.3316267
"2018-05-11 07:35:00",57524,"CKVY",12.78,42.84,42.89,43.02,42.77,84.5,84.6,82.4,0.791,38.23,38.6,37.81,3.394,3.655,3.869,11.45,4.603,65.64993,13.28,0.009372049,0.01101266,0.3316267
"2018-05-11 07:40:00",57525,"CKVY",12.79,42.9,42.86,42.96,42.71,83.9,85,83,0.787,38.38,38.7,38,3.025,3.232,359.6,7.933,3.726,67.76513,13.28,0.009372049,0.01101266,0.3316267
"2018-05-11 07:45:00",57526,"CKVY",12.8,42.9,42.93,43.02,42.78,85.3,86.7,83.7,0.8,38.76,39.35,38.27,2.391,2.696,11.56,11.38,3.507,67.40436,13.28,0.01084986,0.01331669,0.3777301
"2018-05-11 07:50:00",57527,"CKVY",12.81,43.02,42.96,43.15,42.78,88.6,88.7,84.9,0.836,39.31,39.94,38.59,2.311,2.337,8.34,13.22,3.726,66.14175,13.28,0.01084986,0.01331669,0.3777301
"2018-05-11 07:55:00",57528,"CKVY",12.81,43.02,43.01,43.21,42.84,87.1,88.8,86.2,0.821,39.44,40.13,39.07,2.314,2.265,4.712,14.62,3.507,65.24377,13.28,0.01084986,0.01331669,0.3777301
"2018-05-11 08:00:00",57529,"CKVY",12.8,42.9,43.03,43.21,42.9,86.3,87.7,86.3,0.81,39.4,39.81,39.11,2.135,2.191,19.92,27.87,2.85,64.8447,13.28,0.009775572,0.01148746,0.4213906
"2018-05-11 08:05:00",57530,"CKVY",12.81,43.15,43.09,43.27,42.84,88.5,88.5,86.3,0.838,39.72,40.11,39.08,1.366,1.755,39.61,0.069,1.315,62.16023,13.28,0.009775572,0.01148746,0.4213906
"2018-05-11 08:10:00",57531,"CKVY",12.83,43.52,43.36,43.64,43.08,88.4,89,87.4,0.849,40.1,40.57,39.66,0.973,1.145,319.9,23.55,2.63,64.75863,13.28,0.009775572,0.01148746,0.4213906
"2018-05-11 08:15:00",57532,"CKVY",12.87,43.64,43.55,43.7,43.33,87.4,88.8,85.9,0.843,40.05,40.62,39.54,1.171,1.106,295.1,9.48,3.288,77.62316,13.28,0.01270418,0.01415846,0.464311
"2018-05-11 08:20:00",57533,"CKVY",12.89,44.07,43.81,44.07,43.52,85.3,89.9,82.9,0.837,39.95,41.24,38.72,1.867,1.462,305.6,11.26,4.603,96.80782,13.28,0.01270418,0.01415846,0.464311
"2018-05-11 08:25:00",57534,"CKVY",12.94,44.26,44.12,44.38,43.95,83.1,85.9,79.58,0.821,39.07,40.32,38.07,2.285,2.146,312.7,18.98,4.384,108.4569,13.28,0.01270418,0.01415846,0.464311
"2018-05-11 08:30:00",57535,"CKVY",12.99,44.32,44.21,44.38,44.01,83.3,84.6,81.1,0.825,39.33,40.06,38.61,2.423,2.345,356.5,17.45,3.726,117.7333,13.28,0.01766642,0.02002201,0.5069163
"2018-05-11 08:35:00",57536,"CKVY",13.02,44.19,44.43,44.63,44.13,78.72,84.6,77.83,0.776,39.13,40.3,37.73,2.495,2.454,339.7,13.82,3.726,127.8318,13.28,0.01766642,0.02002201,0.5069163
"2018-05-11 08:40:00",57537,"CKVY",13.06,44.5,44.34,44.5,44.13,85.3,85.3,78.76,0.851,39.26,40.39,37.97,3.228,2.76,342.8,10.23,7.891,138.7891,13.28,0.01766642,0.02002201,0.5069163
"2018-05-11 08:45:00",57538,"CKVY",13.09,44.38,44.23,44.5,44.01,85.6,85.6,82.5,0.85,39.65,40.36,39.04,4.365,3.841,339.7,10.17,8.33,147.1149,13.28,0.02182432,0.02512978,0.5478231
"2018-05-11 08:50:00",57539,"CKVY",13.11,44.26,44.31,44.5,44.07,85.3,86,83.4,0.843,40.08,40.59,39.42,5.267,4.886,342.7,11.51,8.33,147.8223,13.28,0.02182432,0.02512978,0.5478231
"2018-05-11 08:55:00",57540,"CKVY",13.11,44.01,43.96,44.32,43.76,80.5,85.5,78.24,0.788,38.67,40.22,37.47,6.106,5.79,346,11.04,10.96,138.2484,13.28,0.02182432,0.02512978,0.5478231
"2018-05-11 09:00:00",57541,"CKVY",13.14,44.07,43.98,44.13,43.82,79.2,81.1,77.01,0.777,37.83,38.71,37.1,6.356,6.144,337.5,8.88,9.43,125.0065,13.28,0.01891023,0.02342597,0.587464
"2018-05-11 09:05:00",57542,"CKVY",13.18,44.01,44.01,44.19,43.88,79.48,80.3,77.63,0.778,37.84,38.48,37.39,6.808,6.543,336,8.19,8.99,127.0602,13.28,0.01891023,0.02342597,0.587464
"2018-05-11 09:10:00",57543,"CKVY",13.21,44.01,44.14,44.44,43.88,80.4,81.9,78.17,0.787,38.35,39.27,37.56,6.509,6.635,330.8,10.95,8.33,143.0183,13.28,0.01891023,0.02342597,0.587464
"2018-05-11 09:15:00",57544,"CKVY",13.22,44.26,44.21,44.32,44.01,80.6,82.8,78.52,0.797,38.67,39.38,37.8,6.026,6.318,335.5,10.3,7.453,156.5584,13.28,0.02376905,0.02938875,0.6254383
"2018-05-11 09:20:00",57545,"CKVY",13.23,44.44,44.32,44.5,44.19,78.93,82,77.42,0.785,38.29,39.35,37.66,5.291,5.643,345.6,12.48,6.357,158.1863,13.28,0.02376905,0.02938875,0.6254383
"2018-05-11 09:25:00",57546,"CKVY",13.24,44.5,44.55,44.69,44.38,76.73,80.9,75.36,0.765,38.32,39.12,37.15,5.167,5.176,318.6,9.33,8.55,154.699,13.28,0.02376905,0.02938875,0.6254383
"2018-05-11 09:30:00",57547,"CKVY",13.26,44.75,44.65,44.87,44.5,78.38,79.51,76.6,0.789,38.23,38.87,37.62,5.355,5.187,312.3,9.91,8.99,151.091,13.28,0.02305562,0.02829726,0.6608363
"2018-05-11 09:35:00",57548,"CKVY",13.25,44.75,44.74,44.87,44.56,77.07,78.51,75.77,0.776,38.02,38.61,37.46,6.105,5.806,309.7,10.08,9.21,148.8448,13.28,0.02305562,0.02829726,0.6608363
"2018-05-11 09:40:00",57549,"CKVY",13.22,44.68,44.81,44.99,44.56,79.82,81,77.14,0.802,38.81,39.34,38.04,6.306,6.191,305.8,12.42,9.64,144.44,13.28,0.02305562,0.02829726,0.6608363
"2018-05-11 09:45:00",57550,"CKVY",13.22,44.43,44.49,44.68,44.31,80.8,82.5,79.06,0.804,38.99,39.61,38.48,6.498,6.494,299.5,8.82,8.77,134.3681,13.28,0.0206324,0.02609559,0.6936747
"2018-05-11 09:50:00",57551,"CKVY",13.22,44.68,44.55,44.74,44.37,82.3,83.2,80.4,0.826,39.2,39.9,38.78,5.865,6.148,316.3,12.5,7.453,120.3792,13.28,0.0206324,0.02609559,0.6936747
"2018-05-11 09:55:00",57552,"CKVY",13.22,44.74,44.65,44.86,44.49,82.2,83.8,78.51,0.828,39.26,40.25,38.24,5.357,5.652,319.4,10.42,7.453,112.4953,13.28,0.0206324,0.02609559,0.6936747
"2018-05-11 10:00:00",57553,"CKVY",13.25,44.86,44.71,44.93,44.49,83.4,84.5,80.7,0.844,39.64,40.55,38.94,4.706,4.979,325.4,12.18,6.357,115.0616,13.28,0.01859528,0.02316441,0.723643
"2018-05-11 10:05:00",57554,"CKVY",13.22,44.49,44.65,44.86,44.49,77.65,84.5,77.65,0.774,39.51,40.35,37.96,4.955,4.84,314.1,13.51,7.891,120.0925,13.28,0.01859528,0.02316441,0.723643
"2018-05-11 10:10:00",57555,"CKVY",13.18,43.94,44.33,44.55,43.94,78.82,82.7,77.27,0.769,38.69,39.39,37.8,5.224,5.061,298.2,8.49,10.3,111.1114,13.28,0.01859528,0.02316441,0.723643
"2018-05-11 10:15:00",57556,"CKVY",13.22,44.12,44.1,44.37,43.87,76.28,81,76.28,0.75,37.89,38.87,37.04,5.332,5.348,320.6,19.05,9.43,102.4906,13.29,0.01715227,0.02157745,0.7526618
"2018-05-11 10:20:00",57557,"CKVY",13.17,44,44.12,44.31,43.87,75.69,81.1,74.53,0.741,37.53,38.86,36.39,5.184,5.143,322.4,17.74,9.64,97.82584,13.29,0.01715227,0.02157745,0.7526618
"2018-05-11 10:25:00",57558,"CKVY",13.23,43.51,43.83,44.06,43.5,76.79,78.89,75.63,0.737,37.01,37.87,36.63,5.694,5.365,323.7,14.18,11.84,99.27546,13.29,0.01715227,0.02157745,0.7526618
"2018-05-11 10:30:00",57559,"CKVY",13.25,43.63,43.63,43.82,43.44,80.5,81.9,76.79,0.776,37.61,38.53,36.66,6.57,6.064,325.8,11.65,11.18,113.964,13.29,0.01908371,0.02428341,0.7798243
"2018-05-11 10:35:00",57560,"CKVY",13.27,43.07,43.47,43.75,43.01,81.5,81.6,77.27,0.77,37.58,38.18,36.96,8.16,7.369,326,14.44,16.22,124.2642,13.28,0.01908371,0.02428341,0.7798243
"2018-05-11 10:40:00",57561,"CKVY",13.35,42.82,42.82,43.19,42.51,83.6,84.9,81.4,0.782,38.08,38.66,37.48,9.27,8.85,314.2,9.8,14.47,148.4813,13.29,0.01908371,0.02428341,0.7798243
"2018-05-11 10:45:00",57562,"CKVY",13.36,42.95,42.94,43.2,42.64,82.5,85.5,82.5,0.776,38.5,39.17,37.84,9.82,9.59,316.6,12.41,14.03,167.7632,13.28,0.02448816,0.03034005,0.801913
"2018-05-11 10:50:00",57563,"CKVY",13.32,42.7,42.84,43.01,42.64,83,84.4,81.5,0.772,38.05,38.57,37.39,9.41,9.7,315.5,8.8,12.71,183.6077,13.29,0.02448816,0.03034005,0.801913
"2018-05-11 10:55:00",57564,"CKVY",13.28,42.64,42.66,42.83,42.52,84.5,84.5,82.4,0.785,38.02,38.43,37.61,8.58,8.98,322.4,11.44,11.4,172.3068,13.29,0.02448816,0.03034005,0.801913
"2018-05-11 11:00:00",57565,"CKVY",13.31,42.64,42.59,42.76,42.39,84.1,84.9,81.1,0.781,37.76,38.51,37.09,8.09,8.35,324.8,10.66,12.49,150.8914,13.29,0.02044163,0.02594906,0.8220243
"2018-05-11 11:05:00",57566,"CKVY",13.27,42.39,42.57,42.76,42.39,84.5,86.1,83.2,0.777,38.36,38.81,37.69,7.68,7.895,324.2,11.5,11.18,134.0157,13.29,0.02044163,0.02594906,0.8220243
"2018-05-11 11:10:00",57567,"CKVY",13.27,42.33,42.41,42.64,42.21,82.5,86.4,82.4,0.757,38.04,38.84,37.3,7.39,7.505,323.8,10.32,12.28,125.1502,13.29,0.02044163,0.02594906,0.8220243
"2018-05-11 11:15:00",57568,"CKVY",13.27,42.27,42.38,42.52,42.27,84.4,84.7,81.7,0.773,37.72,38.2,37.09,7.39,7.404,321.4,8.48,10.96,119.2479,13.29,0.01691472,0.02146441,0.8388855
"2018-05-11 11:20:00",57569,"CKVY",13.29,42.33,42.37,42.64,42.14,86.2,88.2,83.8,0.792,38.39,39.38,37.68,6.856,7.133,329,11.98,9.21,112.1223,13.3,0.01691472,0.02146441,0.8388855
"2018-05-11 11:25:00",57570,"CKVY",13.32,42.34,42.45,42.64,42.27,82.8,87.4,82.7,0.76,38.44,39.05,37.39,6.622,6.672,331.9,13.46,10.96,123.4364,13.3,0.01691472,0.02146441,0.8388855
"2018-05-11 11:30:00",57571,"CKVY",13.33,42.4,42.24,42.46,42.03,87.2,87.2,81.6,0.802,37.74,38.86,36.82,6.307,6.515,334.9,10.18,10.3,133.5967,13.3,0.01922859,0.02345261,0.85261
"2018-05-11 11:35:00",57572,"CKVY",13.36,42.27,42.17,42.52,41.9,86.8,87.5,84.3,0.795,38.15,39.09,37.63,6.851,6.579,335.8,12.2,10.3,145.4452,13.31,0.01922859,0.02345261,0.85261
"2018-05-11 11:40:00",57573,"CKVY",13.44,42.59,42.18,42.65,41.84,88.8,88.8,84.2,0.823,38.34,39.6,37.54,7.198,7.232,332.2,10.98,11.84,158.4154,13.31,0.01922859,0.02345261,0.85261
"2018-05-11 11:45:00",57574,"CKVY",13.37,42.46,42.28,42.65,42.03,88.7,88.8,84.3,0.818,38.59,39.57,37.65,7.555,7.322,326.5,10.11,10.96,175.3865,13.31,0.02298769,0.02728611,0.8631657
"2018-05-11 11:50:00",57575,"CKVY",13.34,42.34,42.35,42.53,42.03,87.4,89.1,86,0.803,39,39.53,38.18,7.25,7.401,333.9,10.42,9.43,177.2461,13.32,0.02298769,0.02728611,0.8631657
"2018-05-11 11:55:00",57576,"CKVY",13.31,41.97,42.06,42.34,41.78,87.6,88.1,86.5,0.793,38.55,38.99,38.18,7.531,7.276,321.8,12.34,13.59,160.4038,13.32,0.02298769,0.02728611,0.8631657
"2018-05-11 12:00:00",57577,"CKVY",13.27,42.03,41.84,42.03,41.6,89.7,89.9,86.9,0.814,38.5,39.31,38,7.56,7.483,311.6,10.63,10.96,130.4046,13.32,0.01625708,0.01992234,0.8703347
"2018-05-11 12:05:00",57578,"CKVY",13.28,41.41,41.64,42.03,41.29,88,89.7,86.8,0.78,38.53,39.21,37.69,8.71,8.02,300.6,9.22,16.22,109.7515,13.33,0.01625708,0.01992234,0.8703347
"2018-05-11 12:10:00",57579,"CKVY",13.34,41.6,41.53,41.85,41.29,89.7,89.9,87.6,0.8,38.48,39.07,37.89,9.34,9.07,307.7,10.31,14.69,106.2288,13.33,0.01625708,0.01992234,0.8703347
"2018-05-11 12:15:00",57580,"CKVY",13.3,41.17,41.51,41.72,41.17,90,91.4,89.1,0.79,38.88,39.4,38.34,9.43,9.31,304.8,10.89,12.49,114.4812,13.34,0.01539451,0.01892737,0.87476
"2018-05-11 12:20:00",57581,"CKVY",13.56,40.92,41.04,41.29,40.73,90.7,91.5,88.5,0.789,38.41,38.89,37.61,9.15,9.42,298.7,8.81,13.15,122.7628,13.35,0.01539451,0.01892737,0.87476
"2018-05-11 12:25:00",57582,"CKVY",13.84,41.29,41.08,41.41,40.86,91.9,91.9,90.2,0.81,38.63,39.23,38.28,8.62,8.86,309.2,8.86,11.62,141.7756,13.36,0.01539451,0.01892737,0.87476
"2018-05-11 12:30:00",57583,"CKVY",13.53,41.17,41.09,41.29,40.92,90.8,91.9,89.8,0.797,38.62,39.12,38.2,8.54,8.69,306.2,10.76,10.74,150.6183,13.36,0.0182504,0.02159773,0.8759685
"2018-05-11 12:35:00",57584,"CKVY",13.88,41.6,41.27,41.72,40.92,92.2,92.2,90.6,0.823,38.97,39.57,38.4,7.86,8.17,315.8,9.74,10.52,163.1478,13.36,0.0182504,0.02159773,0.8759685
"2018-05-11 12:40:00",57585,"CKVY",13.85,41.23,41.55,41.91,41.04,90.6,94.2,89.8,0.797,39.62,40.34,38.3,7.023,7.36,315.7,12.19,10.74,167.7449,13.37,0.0182504,0.02159773,0.8759685
"2018-05-11 12:45:00",57586,"CKVY",13.8,41.11,41.19,41.54,40.92,90.2,92,89.2,0.789,38.65,39.39,38,6.547,6.732,313.2,11.91,9.64,172.5082,13.37,0.02053403,0.0235516,0.8731545
"2018-05-11 12:50:00",57587,"CKVY",13.41,40.92,41.15,41.41,40.92,90.3,92.4,89.2,0.785,38.72,39.38,37.99,5.948,6.249,303.4,12.41,8.77,168.2565,13.37,0.02053403,0.0235516,0.8731545
"2018-05-11 12:55:00",57588,"CKVY",13.34,41.04,40.96,41.17,40.67,90.9,92.1,89.1,0.794,38.43,39.07,37.72,5.735,5.911,296.8,8.98,7.672,143.1009,13.38,0.02053403,0.0235516,0.8731545
"2018-05-11 13:00:00",57589,"CKVY",13.51,41.17,41.02,41.17,40.74,90.4,91,89.2,0.793,38.3,38.68,37.88,5.379,5.586,293.4,8.35,7.453,119.1062,13.38,0.01432283,0.01689455,0.8685418
"2018-05-11 13:05:00",57590,"CKVY",13.88,41.3,41.16,41.42,40.86,91.1,91.3,89.1,0.803,38.58,39.08,37.92,5.264,5.3,301.9,13.71,7.891,108.6989,13.38,0.01432283,0.01689455,0.8685418
"2018-05-11 13:10:00",57591,"CKVY",13.87,41.11,41.27,41.55,40.93,91.3,92.8,90.4,0.799,38.99,39.62,38.36,5.402,5.191,300.8,12.1,10.52,115.8201,13.39,0.01432283,0.01689455,0.8685418
"2018-05-11 13:15:00",57592,"CKVY",13.84,41.05,41.2,41.42,40.93,92.3,92.5,90.6,0.806,39.02,39.42,38.44,6,5.672,303.6,9.62,10.96,138.7412,13.39,0.01826042,0.02083012,0.85947
"2018-05-11 13:20:00",57593,"CKVY",13.83,40.31,40.61,41.18,40.19,89.8,92.3,89.7,0.762,38.17,39.1,37.44,7.112,6.572,292.9,8.66,11.62,150.6819,13.4,0.01826042,0.02083012,0.85947
"2018-05-11 13:25:00",57594,"CKVY",13.83,40.31,40.36,40.56,40.19,91.3,92,89.9,0.775,37.93,38.4,37.54,7.88,7.584,297.3,8.84,11.84,155.3673,13.4,0.01826042,0.02083012,0.85947
"2018-05-11 13:30:00",57595,"CKVY",13.82,40.19,40.29,40.56,40.01,90.9,92.2,90.7,0.768,37.99,38.42,37.53,8.4,8.21,292.1,7.327,11.62,155.0551,13.41,0.01827239,0.02123026,0.8487434
"2018-05-11 13:35:00",57596,"CKVY",13.82,40.31,40.35,40.56,40,92.2,93,90.8,0.783,38.32,38.71,37.58,7.959,8.16,295.6,9.15,9.64,158.5129,13.41,0.01827239,0.02123026,0.8487434
"2018-05-11 13:40:00",57597,"CKVY",13.82,40.44,40.38,40.62,40.13,91.7,93.4,91.4,0.782,38.33,38.84,37.89,7.355,7.691,299.3,9.46,9.43,161.5659,13.42,0.01827239,0.02123026,0.8487434
"2018-05-11 13:45:00",57598,"CKVY",13.82,40.81,40.6,40.87,40.31,93.2,93.2,91.2,0.806,38.59,39.04,37.95,6.232,6.772,293.3,9.32,7.234,161.6989,13.42,0.01836696,0.02106874,0.8333886
"2018-05-11 13:50:00",57599,"CKVY",13.82,40.75,40.7,40.93,40.44,93.2,93.6,91.2,0.805,38.72,39.23,38.07,5.347,5.851,311.4,11.16,6.795,156.1507,13.42,0.01836696,0.02106874,0.8333886
"2018-05-11 13:55:00",57600,"CKVY",13.83,40.75,40.76,41.06,40.62,92.6,93.9,92.5,0.799,38.93,39.45,38.64,4.444,4.923,337.3,15.26,5.918,140.9735,13.43,0.01836696,0.02106874,0.8333886
"2018-05-11 14:00:00",57601,"CKVY",13.84,40.75,40.73,40.99,40.5,93.9,94.3,92.1,0.811,38.92,39.43,38.42,3.788,4.082,343,12.19,6.138,119.6532,13.44,0.01382593,0.01576181,0.8149225
"2018-05-11 14:05:00",57602,"CKVY",13.84,40.75,40.7,41.06,40.38,94.4,94.6,92.8,0.815,39.06,39.63,38.5,3.981,3.818,4.59,14.01,7.234,108.5227,13.44,0.01382593,0.01576181,0.8149225
"2018-05-11 14:10:00",57603,"CKVY",13.83,40.56,40.64,40.93,40.38,93.8,95.1,93.8,0.804,39.16,39.65,38.79,4.643,4.252,21.78,10.83,8.33,117.3749,13.45,0.01382593,0.01576181,0.8149225
"2018-05-11 14:15:00",57604,"CKVY",13.83,40.81,40.58,40.81,40.44,92.7,93.8,91,0.802,38.44,38.99,38.03,5.612,5.19,9.77,9.22,8.99,139.5132,13.46,0.0185234,0.02059079,0.7940065
"2018-05-11 14:20:00",57605,"CKVY",13.82,40.69,40.76,41.12,40.5,91.1,93.8,90.6,0.784,38.57,39.46,38.04,5.576,5.65,354.1,15.37,7.891,166.4418,13.46,0.0185234,0.02059079,0.7940065
"2018-05-11 14:25:00",57606,"CKVY",13.82,40.93,40.86,41.18,40.56,91.3,92.7,88.8,0.794,38.44,39.16,37.54,4.975,5.291,357.1,17.09,5.699,183.3801,13.46,0.0185234,0.02059079,0.7940065
"2018-05-11 14:30:00",57607,"CKVY",13.83,41,40.98,41.18,40.75,89.1,91.2,87.7,0.777,38.06,38.63,37.4,4.414,4.661,331.1,10.78,6.138,181.2707,13.47,0.02159177,0.02440877,0.7708818
"2018-05-11 14:35:00",57608,"CKVY",13.82,41.24,41.02,41.3,40.87,88.9,89.8,87.9,0.782,38.01,38.54,37.62,4.255,4.296,0.102,10.25,7.234,175.4212,13.47,0.02159177,0.02440877,0.7708818
"2018-05-11 14:40:00",57609,"CKVY",13.82,41.49,41.48,41.86,41.12,86,90.1,85.8,0.764,38.21,39.17,37.5,4.897,4.517,30.98,25.49,9.21,185.5973,13.47,0.02159177,0.02440877,0.7708818
"2018-05-11 14:45:00",57610,"CKVY",13.82,41.24,41.33,41.74,41.06,85.6,88.6,84.5,0.753,37.45,38.62,36.87,5.812,5.371,41.61,10.06,9.86,218.2421,13.47,0.02874109,0.03236699,0.7449123
"2018-05-11 14:50:00",57611,"CKVY",13.82,41.74,41.52,41.98,41.06,87.1,89.5,85,0.782,38,39.14,36.92,6.465,6.168,41.51,13.24,9.64,251.6554,13.47,0.02874109,0.03236699,0.7449123
"2018-05-11 14:55:00",57612,"CKVY",13.81,41.86,41.86,42.29,41.55,85.4,88.1,84.8,0.769,38.27,39.02,37.63,6.298,6.455,46.55,14.76,8.33,267.3329,13.47,0.02874109,0.03236699,0.7449123
"2018-05-11 15:00:00",57613,"CKVY",13.81,42.17,41.93,42.17,41.74,86.6,86.6,84.3,0.79,37.86,38.48,37.42,6.014,6.132,46.49,11.59,9.86,273.931,13.47,0.03231173,0.03682104,0.7156191
"2018-05-11 15:05:00",57614,"CKVY",13.81,42.23,42.19,42.6,41.67,83.2,87,82.8,0.761,37.95,38.93,36.88,5.657,5.831,30.29,14.16,8.99,294.0303,13.47,0.03231173,0.03682104,0.7156191
"2018-05-11 15:10:00",57615,"CKVY",13.81,43.03,42.31,43.1,41.98,86.9,86.9,82.1,0.82,37.76,39.43,37.01,5.092,5.392,46.38,22.11,6.576,308.5321,13.47,0.03231173,0.03682104,0.7156191
"2018-05-11 15:15:00",57616,"CKVY",13.81,43.1,43.09,43.53,42.79,80.9,87.7,78.43,0.764,37.85,40.07,36.72,4.037,4.581,5.767,23.22,5.699,344.5377,13.47,0.04162177,0.04696616,0.6842155
"2018-05-11 15:20:00",57617,"CKVY",13.8,43.53,43.48,43.9,42.97,78.67,83.3,78.22,0.756,38.01,39.04,37.11,3.385,3.677,316.5,20.93,7.234,376.4073,13.47,0.04162177,0.04696616,0.6842155
"2018-05-11 15:25:00",57618,"CKVY",13.79,43.65,43.69,43.96,43.4,77.94,81.5,77.29,0.752,37.68,38.6,37.02,2.858,3.109,344.7,40.32,4.384,415.1854,13.47,0.04162177,0.04696616,0.6842155
"2018-05-11 15:30:00",57619,"CKVY",13.79,43.64,43.74,44.14,43.4,80.8,81.5,77.84,0.78,37.82,38.77,37.02,2.459,2.625,266.3,48.6,4.603,423.0833,13.47,0.04862878,0.05394718,0.6503155
"2018-05-11 15:35:00",57620,"CKVY",13.79,43.83,43.82,44.07,43.58,82,83.5,78.52,0.797,38.44,39.34,37.41,2.56,2.512,305.5,15.73,5.918,389.8615,13.47,0.04862878,0.05394718,0.6503155
"2018-05-11 15:40:00",57621,"CKVY",13.79,44.26,43.91,44.32,43.58,77.45,83.8,77.42,0.765,38.36,39.67,37.43,3.184,2.998,302.2,19.94,7.672,363.2567,13.47,0.04862878,0.05394718,0.6503155
"2018-05-11 15:45:00",57622,"CKVY",13.78,44.26,44.44,44.87,44.07,76.8,83,76.25,0.759,38.2,40,37.21,3.343,3.282,284.5,22.84,5.918,389.7992,13.48,0.04869236,0.05388262,0.613761
"2018-05-11 15:50:00",57623,"CKVY",13.78,44.87,45.02,45.92,44.07,76.8,82.6,74.95,0.777,38.48,40.89,37.02,2.96,2.982,302.4,37.92,6.576,445.4144,13.48,0.04869236,0.05388262,0.613761
"2018-05-11 15:55:00",57624,"CKVY",13.78,44.74,44.57,44.99,44.13,80.5,82.6,76.04,0.81,38.37,39.96,37.14,2.887,2.776,304,24.94,7.891,471.645,13.48,0.04869236,0.05388262,0.613761
"2018-05-11 16:00:00",57625,"CKVY",13.77,45.05,44.71,45.17,44.37,81.5,83,77.62,0.83,38.87,40.08,37.85,3.766,3.243,306.9,11.5,7.672,413.0692,13.48,0.04697072,0.05228247,0.5755212
"2018-05-11 16:05:00",57626,"CKVY",13.76,44.74,45.02,45.36,44.61,77.13,81.5,76.38,0.776,38.88,39.89,37.68,4.628,4.349,324.6,21.14,8.55,351.4843,13.48,0.04697072,0.05228247,0.5755212
"2018-05-11 16:10:00",57627,"CKVY",13.76,44.98,45.06,45.36,44.61,75.35,80.9,75.35,0.766,38.69,39.73,37.61,4.55,4.574,323.4,20.21,5.261,306.6028,13.48,0.04697072,0.05228247,0.5755212
"2018-05-11 16:15:00",57628,"CKVY",13.76,45.23,45.11,45.36,44.86,77.2,79.19,74.97,0.792,38.4,39,37.55,3.849,4.299,311.1,17.13,5.918,290.8847,13.47,0.03569593,0.04128855,0.5356818
"2018-05-11 16:20:00",57629,"CKVY",13.76,45.79,45.37,45.79,44.98,76.65,80.6,75.59,0.803,38.7,40,37.79,3.65,3.738,319.5,13.42,7.453,280.2552,13.47,0.03569593,0.04128855,0.5356818
"2018-05-11 16:25:00",57630,"CKVY",13.76,47.21,46.14,47.21,45.54,78.5,78.5,72.09,0.868,38.68,40.88,37.74,3.826,3.881,326.9,13.69,9.21,323.6762,13.47,0.03569593,0.04128855,0.5356818
"2018-05-11 16:30:00",57631,"CKVY",13.76,46.77,47.14,47.51,46.71,75,78.5,70.89,0.815,39.4,40.88,38.14,4.063,3.927,338.6,17.11,6.357,418.028,13.47,0.05062705,0.05723503,0.4941335
"2018-05-11 16:35:00",57632,"CKVY",13.75,45.72,46.41,46.83,45.72,74.32,78.37,72.95,0.777,39.05,40.35,38,4.093,4.07,310,17.14,8.77,431.9372,13.47,0.05062705,0.05723503,0.4941335
"2018-05-11 16:40:00",57633,"CKVY",13.75,45.97,45.88,46.22,45.72,74.8,78.4,74.22,0.789,38.71,39.89,38.11,4.246,4.067,356.8,14.4,6.576,391.9644,13.47,0.05062705,0.05723503,0.4941335
"2018-05-11 16:45:00",57634,"CKVY",13.74,46.46,46.53,46.83,45.91,74.04,79.67,72.64,0.796,39.42,40.82,38.11,4.156,4.239,335.8,35.75,5.918,327.8005,13.47,0.03934614,0.04542163,0.4513989
"2018-05-11 16:50:00",57635,"CKVY",13.75,46.22,46.37,46.59,46.03,74.97,78.3,73.36,0.798,39.05,40.1,38.13,4.005,4.015,344,19.89,7.234,327.5065,13.47,0.03934614,0.04542163,0.4513989
"2018-05-11 16:55:00",57636,"CKVY",13.74,46.76,46.49,47.01,46.03,76.61,80.9,74.25,0.833,39.83,41.41,38.37,3.707,3.893,347.3,35.85,5.918,333.3524,13.47,0.03934614,0.04542163,0.4513989
"2018-05-11 17:00:00",57637,"CKVY",13.74,45.9,46.64,47.26,45.9,75.51,79.52,72.87,0.794,39.6,41.16,38.24,3.948,3.759,345.6,15.89,7.014,311.2186,13.47,0.03472131,0.04026467,0.4073773
"2018-05-11 17:05:00",57638,"CKVY",13.74,45.83,45.95,46.14,45.65,74.82,78.9,74.31,0.785,38.92,39.92,38.11,4.114,4.126,355,11.95,7.453,279.2278,13.47,0.03472131,0.04026467,0.4073773
"2018-05-11 17:10:00",57639,"CKVY",13.74,45.89,46.05,46.45,45.71,76.29,77.97,73.92,0.802,38.72,39.89,38,4.357,4.188,358,18.62,8.99,274.0938,13.47,0.03472131,0.04026467,0.4073773
"2018-05-11 17:15:00",57640,"CKVY",13.74,46.19,46.14,46.38,45.82,73.95,77.8,73.71,0.787,38.85,39.67,38.01,4.103,4.167,351.9,25.49,5.918,254.8324,13.47,0.03160268,0.03721548,0.3633093
"2018-05-11 17:20:00",57641,"CKVY",13.74,46.56,46.36,46.68,45.94,70.66,75.87,70.66,0.762,38.2,39.2,37.56,2.958,3.57,154.3,82.3,3.507,255.8477,13.47,0.03160268,0.03721548,0.3633093
"2018-05-11 17:25:00",57642,"CKVY",13.75,46.93,47.05,47.55,46.5,72.82,76.69,69.9,0.796,38.8,40.49,37.55,1.838,2.317,51.4,59.45,3.946,233.5846,13.47,0.03160268,0.03721548,0.3633093
"2018-05-11 17:30:00",57643,"CKVY",13.74,46.93,46.78,47.05,46.56,74.09,75.46,72.13,0.81,38.85,39.66,38.12,1.351,1.749,359.5,24.6,4.165,246.128,13.47,0.02853093,0.03301168,0.3183503
"2018-05-11 17:35:00",57644,"CKVY",13.75,46.56,46.71,47.05,46.44,74.5,75.12,71.89,0.803,38.68,39.6,38.06,1.436,1.406,94.2,22.08,3.507,231.5524,13.47,0.02853093,0.03301168,0.3183503
"2018-05-11 17:40:00",57645,"CKVY",13.76,46.13,46.24,46.62,45.94,71.52,75.25,71.48,0.759,37.95,39.23,37.43,1.699,1.713,114.2,34.58,3.288,189.0458,13.47,0.02853093,0.03301168,0.3183503
"2018-05-11 17:45:00",57646,"CKVY",13.74,46.81,46.45,46.81,46.07,71.21,73.68,70.21,0.775,37.84,38.86,37,1.021,1.28,223.9,20.09,0.438,132.6722,13.47,0.01553108,0.01816635,0.2732725
"2018-05-11 17:50:00",57647,"CKVY",13.77,46.68,46.72,46.93,46.56,73.33,73.47,70.11,0.795,38.06,38.67,37.37,1.031,0.985,189.5,15.32,3.069,100.873,13.47,0.01553108,0.01816635,0.2732725
"2018-05-11 17:55:00",57648,"CKVY",13.77,46.68,46.64,46.87,46.44,69.9,73.33,69.9,0.757,37.92,38.74,37.28,0.681,0.823,173.5,27.05,2.85,100.7132,13.47,0.01553108,0.01816635,0.2732725
"2018-05-11 18:00:00",57649,"CKVY",13.77,46.68,46.69,46.81,46.56,70.76,73.5,69.7,0.767,37.87,38.74,37.27,1.08,0.869,188.1,29.92,2.411,102.0186,13.47,0.01318098,0.01510705,0.2281775
"2018-05-11 18:05:00",57650,"CKVY",13.77,46.5,46.68,46.93,46.43,70.62,72.78,69.83,0.76,37.72,38.66,37.32,0.908,0.937,141.1,35.69,2.63,104.0237,13.47,0.01318098,0.01510705,0.2281775
"2018-05-11 18:10:00",57651,"CKVY",13.77,46.68,46.61,46.81,46.43,72.06,73.85,70.66,0.781,38.11,38.86,37.45,1.148,1.01,124.9,12.71,2.63,118.3578,13.47,0.01318098,0.01510705,0.2281775
"2018-05-11 18:15:00",57652,"CKVY",13.76,46.99,46.92,47.11,46.68,71.41,73.57,70.62,0.783,38.34,38.92,37.84,1.16,1.173,169.8,12.67,3.946,136.5214,13.47,0.01367893,0.01579792,0.183549
"2018-05-11 18:20:00",57653,"CKVY",13.77,46.56,46.75,47.05,46.43,73.95,76.01,71,0.798,38.68,39.66,37.8,1.98,1.627,184.2,18.9,4.822,146.3484,13.47,0.01367893,0.01579792,0.183549
"2018-05-11 18:25:00",57654,"CKVY",13.78,46.43,46.53,46.68,46.37,72.68,76.01,72.58,0.78,38.73,39.52,38.08,2.245,2.1,181.7,11.42,3.507,124.7024,13.47,0.01367893,0.01579792,0.183549
"2018-05-11 18:30:00",57655,"CKVY",13.48,46.43,46.44,46.62,46.31,75.42,77.59,72.3,0.81,38.79,39.96,37.93,2.612,2.396,186.2,10.87,3.726,92.69761,13.46,0.009207953,0.011908,0.1399857
"2018-05-11 18:35:00",57656,"CKVY",13.8,46.44,46.52,46.68,46.31,74.36,78,74.23,0.798,39.42,40.21,38.64,2.407,2.482,202.8,10.86,4.165,72.37697,13.46,0.009207953,0.011908,0.1399857
"2018-05-11 18:40:00",57657,"CKVY",13.69,46.5,46.44,46.62,46.25,74.77,77.79,74.19,0.805,39.2,39.99,38.57,2.885,2.64,194.6,10.09,5.042,69.32024,13.46,0.009207953,0.011908,0.1399857
"2018-05-11 18:45:00",57658,"CKVY",13.15,46.43,46.42,46.56,46.25,76.42,77.41,73.92,0.82,39.16,39.88,38.42,3.312,3.142,200.4,14.81,5.042,65.97641,13.46,0.006438938,0.009412416,0.09861903
"2018-05-11 18:50:00",57659,"CKVY",13.07,46.31,46.34,46.5,46.13,77.24,77.66,75.29,0.825,39.36,39.85,38.83,3.373,3.369,193.4,12.31,4.384,59.38945,13.46,0.006438938,0.009412416,0.09861903
"2018-05-11 18:55:00",57660,"CKVY",13.04,46.19,46.29,46.43,46.06,77.17,78.89,74.84,0.821,39.46,40.23,38.67,2.872,3.131,158.8,16.71,2.85,47.86721,13.46,0.006438938,0.009412416,0.09861903
"2018-05-11 19:00:00",57661,"CKVY",13.03,46,46.02,46.25,45.82,79.58,79.99,76.14,0.84,39.48,40.37,38.87,2.554,2.707,130,8.27,3.726,41.21931,13.46,0.00328555,0.006166106,0.0608291
"2018-05-11 19:05:00",57662,"CKVY",13.02,45.82,45.87,46.07,45.69,81.8,81.8,78.44,0.858,40.18,40.65,39.48,2.432,2.504,121.4,5.075,3.288,40.54514,13.46,0.00328555,0.006166106,0.0608291
"2018-05-11 19:10:00",57663,"CKVY",13.02,45.94,45.8,45.94,45.63,81.4,82.5,79.82,0.857,40.36,40.87,39.84,2.519,2.466,116,5.333,3.069,42.30815,13.46,0.00328555,0.006166106,0.0608291
"2018-05-11 19:15:00",57664,"CKVY",13.02,45.82,45.81,45.94,45.64,83.7,83.7,81.4,0.878,40.81,41.19,40.43,2.533,2.51,117.8,8.39,3.507,46.81284,13.46,-0.003761343,-0.002209403,0.03017975
"2018-05-11 19:20:00",57665,"CKVY",12.99,45.94,45.75,45.94,45.63,82.5,85.6,82.3,0.87,41.37,41.79,40.63,2.546,2.49,171,15.39,3.946,47.80328,13.46,-0.003761343,-0.002209403,0.03017975
"2018-05-11 19:25:00",57666,"CKVY",12.96,45.94,45.95,46.07,45.76,81.3,82.4,80.3,0.856,40.57,40.96,40.17,2.783,2.686,172.6,8.37,4.384,43.3329,13.46,-0.003761343,-0.002209403,0.03017975
"2018-05-11 19:30:00",57667,"CKVY",12.96,45.7,45.81,46,45.57,80.4,81.3,78.68,0.839,39.9,40.59,39.54,3.098,2.94,164.6,4.455,4.603,33.67809,13.46,-0.006093555,-0.004604407,0.01300322
"2018-05-11 19:35:00",57668,"CKVY",12.95,45.45,45.56,45.76,45.39,81.7,82.2,80.3,0.845,40.14,40.47,39.83,3.275,3.244,167.5,4.196,4.165,26.20028,13.46,-0.006093555,-0.004604407,0.01300322
"2018-05-11 19:40:00",57669,"CKVY",12.94,45.27,45.42,45.64,45.21,82.8,82.8,81.4,0.85,40.28,40.54,39.95,3.1,3.187,159,7.135,3.507,22.37866,13.46,-0.006093555,-0.004604407,0.01300322
"2018-05-11 19:45:00",57670,"CKVY",12.94,45.46,45.19,45.46,44.97,82,83.6,81.5,0.848,40.32,40.59,39.92,2.512,2.807,184.4,31.26,3.507,20.7124,13.46,0.0003423517,0.0007245005,0.004255408
"2018-05-11 19:50:00",57671,"CKVY",12.93,45.21,45.38,45.58,45.15,84.6,85,82,0.867,40.77,41.19,40.14,1.995,2.263,223.1,15.22,2.192,19.85814,13.46,0.0003423517,0.0007245005,0.004255408
"2018-05-11 19:55:00",57672,"CKVY",12.92,45.03,45.09,45.27,44.97,83,85.1,82.8,0.844,40.6,41.08,40.1,1.358,1.691,164,11.53,1.096,17.96327,13.46,0.0003423517,0.0007245005,0.004255408
"2018-05-11 20:00:00",57673,"CKVY",12.91,45.34,45.19,45.46,44.97,84.6,84.6,81.2,0.871,40.15,40.99,39.72,1.003,1.098,217.6,53.31,2.63,15.8257,13.46,-0.001202766,-0.001460003,0.0002788501
"2018-05-11 20:05:00",57674,"CKVY",12.9,44.48,44.78,45.34,44.42,87.5,87.5,84.6,0.872,41.05,41.39,40.86,1.087,1.049,275.4,6.552,2.411,14.0075,13.46,-0.001202766,-0.001460003,0.0002788501
"2018-05-11 20:10:00",57675,"CKVY",12.9,44.61,44.48,44.61,44.36,86,87.9,86,0.862,40.88,41.16,40.6,1.235,1.119,260,10.88,1.534,12.00105,13.46,-0.001202766,-0.001460003,0.0002788501
"2018-05-11 20:15:00",57676,"CKVY",12.89,44.61,44.59,44.73,44.48,86.2,86.4,85.5,0.863,40.68,40.85,40.45,1.18,1.326,258.3,5.11,1.315,9.72338,13.46,-0.002290743,-0.003138375,2.5E-07
"2018-05-11 20:20:00",57677,"CKVY",12.89,44.79,44.64,44.86,44.42,83.8,86.4,83.7,0.845,40.59,40.82,40.12,1.242,1.027,212.3,44.7,6.138,6.93956,13.46,-0.002290743,-0.003138375,2.5E-07
"2018-05-11 20:25:00",57678,"CKVY",12.88,44.67,44.82,44.98,44.61,85.3,85.8,83.7,0.856,40.59,40.89,40.12,1.634,1.483,177.3,7.126,3.726,4.712407,13.45,-0.002290743,-0.003138375,2.5E-07
"2018-05-11 20:30:00",57679,"CKVY",12.88,44.43,44.58,44.86,44.3,87,87,85.2,0.865,40.81,41.09,40.45,2.237,1.907,167.5,5.168,3.507,3.172819,13.45,-0.002320581,-0.003075171,2.5E-07
"2018-05-11 20:35:00",57680,"CKVY",12.87,44.06,44.17,44.43,43.99,87.8,88,87,0.861,40.77,40.93,40.59,2.283,2.411,154.5,4.525,2.63,1.932271,13.46,-0.002320581,-0.003075171,2.5E-07
"2018-05-11 20:40:00",57681,"CKVY",12.86,43.99,44.08,44.18,43.93,88.1,88.2,87.6,0.862,40.74,40.88,40.56,2.067,2.174,154.2,4.817,2.411,1.090336,13.45,-0.002320581,-0.003075171,2.5E-07
"2018-05-11 20:45:00",57682,"CKVY",12.86,44.24,44.11,44.3,43.93,87,88.4,86.9,0.859,40.69,40.9,40.49,1.476,1.798,156.8,6.927,1.534,0.5674859,13.45,-0.001990653,-0.002488616,2.5E-07
"2018-05-11 20:50:00",57683,"CKVY",12.86,44.06,44.13,44.3,43.93,87.8,88.5,87,0.861,40.82,41.04,40.57,1.312,1.301,101.8,24.02,3.507,0.3361708,13.45,-0.001990653,-0.002488616,2.5E-07
"2018-05-11 20:55:00",57684,"CKVY",12.86,43.93,43.96,44.18,43.75,90.1,90.6,87.8,0.879,41.08,41.33,40.63,1.918,1.562,96.7,7.142,4.603,0.1875298,13.45,-0.001990653,-0.002488616,2.5E-07
"2018-05-11 21:00:00",57685,"CKVY",12.86,43.81,44.02,44.12,43.81,90.7,90.7,89.5,0.881,41.26,41.43,41.11,2.599,2.301,110,12.96,4.603,0.07588413,13.45,-0.002441581,-0.003205471,2.5E-07
"2018-05-11 21:05:00",57686,"CKVY",12.85,43.81,43.82,43.99,43.62,90.7,91.2,90.6,0.881,41.37,41.52,41.12,2.129,2.472,151.6,53.82,1.534,0.00966217,13.45,-0.002441581,-0.003205471,2.5E-07
"2018-05-11 21:10:00",57687,"CKVY",12.85,44,43.87,44,43.69,88.9,90.6,88.8,0.869,40.99,41.25,40.79,0.997,1.588,248.9,14.96,0.438,0,13.45,-0.002441581,-0.003205471,2.5E-07
"2018-05-11 21:15:00",57688,"CKVY",12.85,44,43.99,44.06,43.87,90.1,90.1,88.8,0.881,41.05,41.29,40.81,0.082,0.464,233.9,0.056,0,0,13.45,-0.002662724,-0.003576698,2.5E-07
"2018-05-11 21:20:00",57689,"CKVY",12.85,44,43.93,44.06,43.75,88.5,90.3,88.4,0.866,41.08,41.38,40.72,0.168,0.07,189.1,60.69,1.973,0,13.45,-0.002662724,-0.003576698,2.5E-07
"2018-05-11 21:25:00",57690,"CKVY",12.84,44.37,44.11,44.43,43.87,86.4,88.5,86.4,0.857,40.65,40.86,40.51,0.827,0.436,113.6,4.678,3.726,0,13.45,-0.002662724,-0.003576698,2.5E-07
"2018-05-11 21:30:00",57691,"CKVY",12.84,44.06,44.17,44.49,44,88.8,88.8,86.3,0.871,40.8,41.05,40.55,1.904,1.356,121.4,6.531,4.603,0,13.45,-0.00349433,-0.005147317,2.5E-07
"2018-05-11 21:35:00",57692,"CKVY",12.84,44.12,44.09,44.31,43.87,88.1,89.5,87.5,0.866,40.9,41.12,40.68,2.509,2.339,105.8,11.66,3.946,0,13.45,-0.00349433,-0.005147317,2.5E-07
"2018-05-11 21:40:00",57693,"CKVY",12.84,44,44.13,44.25,44,89.2,89.2,88,0.873,41.04,41.23,40.82,1.872,2.255,78.72,2.729,0.658,0,13.45,-0.00349433,-0.005147317,2.5E-07
"2018-05-11 21:45:00",57694,"CKVY",12.84,44.06,44.04,44.18,43.87,90.4,90.4,89.1,0.887,41.21,41.45,41.02,1.036,1.397,50.05,28.64,2.192,0,13.45,-0.002210695,-0.002824284,2.5E-07
"2018-05-11 21:50:00",57695,"CKVY",12.84,44.25,44.11,44.25,43.94,90.2,90.4,90,0.891,41.43,41.58,41.27,0.55,0.718,353.6,40.32,1.973,0,13.45,-0.002210695,-0.002824284,2.5E-07
"2018-05-11 21:55:00",57696,"CKVY",12.82,43.32,43.76,44.43,43.07,92.1,92.2,88.7,0.878,41.13,41.66,40.75,1.732,1.056,254,9.98,5.699,0,13.45,-0.002210695,-0.002824284,2.5E-07
"2018-05-11 22:00:00",57697,"CKVY",12.82,43.44,43.42,43.56,43.26,91.7,92.1,91.1,0.878,41.13,41.26,40.98,2.411,2.213,269.7,9.02,4.603,0,13.45,-0.002854727,-0.003910667,2.5E-07
"2018-05-11 22:05:00",57698,"CKVY",12.82,43.01,43.27,43.5,42.95,92.9,92.9,91.6,0.875,41.14,41.31,41,2.712,2.532,300.2,10.46,2.411,0,13.45,-0.002854727,-0.003910667,2.5E-07
"2018-05-11 22:10:00",57699,"CKVY",12.82,42.39,42.65,43.01,42.39,94.1,94.3,92.8,0.866,40.91,41.12,40.75,2.407,2.642,310.1,7.248,3.946,0,13.45,-0.002854727,-0.003910667,2.5E-07
"2018-05-11 22:15:00",57700,"CKVY",12.82,42.89,42.74,43.01,42.33,93.2,94.1,93.2,0.874,41.07,41.28,40.71,2.302,2.346,314.6,7.368,3.946,0,13.45,-0.002189514,-0.00274677,2.5E-07
"2018-05-11 22:20:00",57701,"CKVY",12.82,43.2,43.04,43.2,42.77,91.7,93.3,91.7,0.87,41.07,41.21,40.78,1.943,2.19,342.7,3.659,1.754,0,13.45,-0.002189514,-0.00274677,2.5E-07
"2018-05-11 22:25:00",57702,"CKVY",12.82,43.39,43.23,43.45,43.02,89.3,91.7,89.3,0.854,40.63,40.94,40.35,1.039,1.487,336.3,6.547,0,0,13.45,-0.002189514,-0.00274677,2.5E-07
"2018-05-11 22:30:00",57703,"CKVY",12.82,43.45,43.42,43.51,43.26,87.2,89.3,87.1,0.835,40,40.46,39.72,0.338,0.635,224.9,38.67,1.315,0,13.45,-0.002716505,-0.003673323,2.5E-07
"2018-05-11 22:35:00",57704,"CKVY",12.81,43.39,43.42,43.51,43.26,86.5,87.4,86.5,0.827,39.85,40.02,39.62,0.115,0.175,214.5,0.048,0,0,13.45,-0.002716505,-0.003673323,2.5E-07
"2018-05-11 22:40:00",57705,"CKVY",12.82,43.64,43.59,43.76,43.39,87,88.2,86.5,0.84,40.1,40.51,39.66,0.547,0.265,196.3,93.6,2.411,0,13.45,-0.002716505,-0.003673323,2.5E-07
"2018-05-11 22:45:00",57706,"CKVY",12.82,43.64,43.71,43.88,43.51,90.7,90.7,86.9,0.876,40.73,41.12,40.02,0.908,0.754,36.19,3.79,2.411,0,13.45,-0.003738892,-0.00565839,2.5E-07
"2018-05-11 22:50:00",57707,"CKVY",12.81,43.64,43.58,43.76,43.45,91.1,91.3,90.7,0.879,41.15,41.36,40.97,0.916,0.914,31.54,0.034,0.658,0,13.45,-0.003738892,-0.00565839,2.5E-07
"2018-05-11 22:55:00",57708,"CKVY",12.81,43.76,43.74,43.89,43.51,89.9,91.1,89.8,0.872,41.05,41.27,40.86,0.546,0.815,31.46,0.122,0.877,0,13.45,-0.003738892,-0.00565839,2.5E-07
"2018-05-11 23:00:00",57709,"CKVY",12.81,43.76,43.74,43.82,43.64,90.4,90.6,89.9,0.876,41.06,41.22,40.92,0.07,0.269,31.59,0.083,0,0,13.45,-0.003469062,-0.005090945,2.5E-07
"2018-05-11 23:05:00",57710,"CKVY",12.8,43.27,43.58,43.82,43.21,92.2,92.2,90.1,0.877,41.12,41.28,40.94,0.062,0.064,31.66,0.063,0,0,13.45,-0.003469062,-0.005090945,2.5E-07
"2018-05-11 23:10:00",57711,"CKVY",12.8,43.14,43.25,43.39,43.02,94,94,92.1,0.89,41.5,41.69,41.09,0.497,0.226,83,22.42,2.192,0,13.45,-0.003469062,-0.005090945,2.5E-07
"2018-05-11 23:15:00",57712,"CKVY",12.8,42.4,42.64,43.14,42.34,96.9,96.9,94,0.892,41.45,41.72,41.27,1.17,0.82,126.5,4.491,2.85,0,13.45,-0.003792422,-0.005777024,2.5E-07
"2018-05-11 23:20:00",57713,"CKVY",12.8,42.59,42.51,42.65,42.34,98.2,98.2,96.9,0.91,41.89,42.17,41.6,1.974,1.569,97.1,7.446,3.069,0,13.45,-0.003792422,-0.005777024,2.5E-07
"2018-05-11 23:25:00",57714,"CKVY",12.79,42.9,42.71,42.9,42.46,98,98.7,98,0.919,42.29,42.47,42.03,2.551,2.259,109,3.733,4.384,0,13.45,-0.003792422,-0.005777024,2.5E-07
"2018-05-11 23:30:00",57715,"CKVY",12.77,43.33,43.11,43.39,42.77,95.5,98,95.5,0.911,42.2,42.41,41.98,3.252,2.965,100.5,6.606,5.48,0,13.45,-0.002691297,-0.003505022,2.5E-07
"2018-05-11 23:35:00",57716,"CKVY",12.79,43.39,43.43,43.64,43.21,93.8,95.5,93.8,0.897,41.97,42.21,41.62,3.779,3.531,84.6,7.341,5.261,0,13.45,-0.002691297,-0.003505022,2.5E-07
"2018-05-11 23:40:00",57717,"CKVY",12.78,43.51,43.44,43.64,43.27,93.8,94.1,93.5,0.901,41.78,41.95,41.58,4.02,3.938,89,5.746,5.042,0,13.46,-0.002691297,-0.003505022,2.5E-07
"2018-05-11 23:45:00",57718,"CKVY",12.78,43.88,43.7,43.95,43.51,92.7,94,92.5,0.903,41.89,42.07,41.7,3.858,3.871,108.4,9.12,5.042,0,13.45,-0.001695639,-0.001979259,2.5E-07
"2018-05-11 23:50:00",57719,"CKVY",12.78,43.64,43.82,43.95,43.64,93.4,93.4,92.2,0.902,41.86,42.02,41.68,3.645,3.76,128.7,8.14,4.822,0,13.46,-0.001695639,-0.001979259,2.5E-07
"2018-05-11 23:55:00",57720,"CKVY",12.78,43.52,43.6,43.76,43.33,94.9,95,93.4,0.911,41.99,42.15,41.77,3.589,3.578,128.3,7.965,4.822,0,13.46,-0.001695639,-0.001979259,2.5E-07
"2018-05-12 00:00:00",57721,"CKVY",12.78,43.58,43.52,43.7,43.27,95.2,95.2,94.7,0.917,42.17,42.4,41.94,4.071,3.844,116.8,6.2,6.576,0,13.46,-0.001721285,-0.002016092,2.5E-07
"2018-05-12 00:05:00",57722,"CKVY",12.76,43.7,43.63,43.77,43.46,95.7,95.7,95.2,0.926,42.43,42.64,42.24,4.275,4.204,98.1,6.909,5.48,0,13.46,-0.001721285,-0.002016092,2.5E-07
"2018-05-12 00:10:00",57723,"CKVY",12.77,43.89,43.77,43.95,43.58,95.8,95.8,95.3,0.934,42.61,42.81,42.44,4.411,4.336,90.9,7.024,5.699,0,13.46,-0.001721285,-0.002016092,2.5E-07
"2018-05-12 00:15:00",57724,"CKVY",12.77,43.95,43.81,44.01,43.64,93.7,96.1,93.6,0.915,42.53,42.82,42.16,4.506,4.425,80.8,9.4,8.33,0,13.46,-0.001712059,-0.001983166,2.5E-07
"2018-05-12 00:20:00",57725,"CKVY",12.75,44.01,43.95,44.01,43.82,93.5,93.7,93.2,0.916,42.17,42.32,42,4.58,4.562,94.5,13.63,6.357,0,13.46,-0.001712059,-0.001983166,2.5E-07
"2018-05-12 00:25:00",57726,"CKVY",12.76,43.76,43.88,44.07,43.7,94.8,95.2,93.5,0.919,42.42,42.59,42.18,3.974,4.354,102.9,7.962,3.507,0,13.46,-0.001712059,-0.001983166,2.5E-07
"2018-05-12 00:30:00",57727,"CKVY",12.77,43.88,43.85,44.01,43.7,92.9,94.8,92.5,0.905,42.16,42.5,41.87,3.008,3.531,135.1,7.543,3.069,0,13.46,-0.001563369,-0.001788113,2.5E-07
"2018-05-12 00:35:00",57728,"CKVY",12.75,43.7,43.83,44.01,43.58,95.6,95.6,92.8,0.925,42.29,42.6,41.85,2.432,2.661,168.8,9.82,3.288,0,13.46,-0.001563369,-0.001788113,2.5E-07
"2018-05-12 00:40:00",57729,"CKVY",12.75,43.7,43.69,43.82,43.51,95.5,96,95.4,0.924,42.54,42.69,42.36,2.727,2.534,186.4,7.44,4.384,0,13.46,-0.001563369,-0.001788113,2.5E-07
"2018-05-12 00:45:00",57730,"CKVY",12.75,43.76,43.76,43.88,43.64,96.5,96.6,95.4,0.936,42.67,42.97,42.44,2.759,2.702,186.3,11.12,4.384,0,13.46,-0.002357588,-0.002977825,2.5E-07
"2018-05-12 00:50:00",57731,"CKVY",12.75,43.83,43.8,43.89,43.64,98.3,98.3,96.5,0.955,43.15,43.45,42.75,2.904,2.86,181.6,7.406,4.165,0,13.46,-0.002357588,-0.002977825,2.5E-07
"2018-05-12 00:55:00",57732,"CKVY",12.75,43.76,43.74,43.89,43.58,96.8,98.3,96.8,0.938,43.08,43.45,42.82,2.91,2.97,190.3,11.21,5.042,0,13.46,-0.002357588,-0.002977825,2.5E-07
"2018-05-12 01:00:00",57733,"CKVY",12.74,43.76,43.78,43.89,43.64,96.2,96.8,96.1,0.932,42.83,43.05,42.67,3.147,3.069,177.3,9.56,4.822,0,13.46,-0.002401224,-0.003008953,2.5E-07
"2018-05-12 01:05:00",57734,"CKVY",12.74,43.64,43.75,43.89,43.58,96.2,96.6,96.1,0.928,42.79,42.98,42.57,3.649,3.321,169.8,7.264,6.357,0,13.46,-0.002401224,-0.003008953,2.5E-07
"2018-05-12 01:10:00",57735,"CKVY",12.74,43.64,43.7,43.82,43.58,96.4,96.4,96.1,0.931,42.73,42.86,42.57,4.105,3.83,147,13.53,5.918,0,13.46,-0.002401224,-0.003008953,2.5E-07
"2018-05-12 01:15:00",57736,"CKVY",12.73,43.64,43.69,43.82,43.45,97.2,97.8,96.4,0.938,42.93,43.15,42.68,4.774,4.399,126,7.704,9.21,0,13.46,-0.002018122,-0.00241609,2.5E-07
"2018-05-12 01:20:00",57737,"CKVY",12.73,44.01,43.88,44.13,43.58,93.1,97.1,92.7,0.911,42.4,42.92,41.98,5.424,5.16,136.7,9.58,8.77,0,13.46,-0.002018122,-0.00241609,2.5E-07
"2018-05-12 01:25:00",57738,"CKVY",12.71,43.7,43.92,44.13,43.64,87.6,93.1,86.7,0.847,40.94,42.22,40.23,6.685,6.055,137.1,9.25,12.06,0,13.46,-0.002018122,-0.00241609,2.5E-07
"2018-05-12 01:30:00",57739,"CKVY",12.72,43.64,43.58,43.76,43.33,86.2,88.6,85.9,0.832,40.04,40.4,39.62,7.359,7.071,139.1,6.896,10.96,0,13.46,-0.0003734213,-0.0002286561,2.5E-07
"2018-05-12 01:35:00",57740,"CKVY",12.72,43.21,43.45,43.7,43.14,89,89,86,0.845,39.91,40.25,39.63,7.349,7.398,147.3,6.832,8.77,0,13.46,-0.0003734213,-0.0002286561,2.5E-07
"2018-05-12 01:40:00",57741,"CKVY",12.71,43.02,43.09,43.27,42.9,90.9,91,88.9,0.857,40.36,40.66,40,6.376,6.877,151.5,7.281,7.453,0,13.46,-0.0003734213,-0.0002286561,2.5E-07
"2018-05-12 01:45:00",57742,"CKVY",12.71,43.14,43.06,43.27,42.9,89.6,90.9,89.2,0.849,40.31,40.57,40.07,5.89,6.131,151.1,6.129,7.453,0,13.46,5.06789E-05,0.000289623,2.5E-07
"2018-05-12 01:50:00",57743,"CKVY",12.71,43.33,43.23,43.45,42.96,89.1,90.3,87.6,0.85,40.14,40.51,39.86,6.075,5.909,154.5,9.55,10.96,0,13.46,5.06789E-05,0.000289623,2.5E-07
"2018-05-12 01:55:00",57744,"CKVY",12.71,43.76,43.53,43.88,43.08,84.4,89.9,83.4,0.818,39.64,40.52,39,7.284,6.594,138,15.7,14.25,0,13.46,5.06789E-05,0.000289623,2.5E-07
"2018-05-12 02:00:00",57745,"CKVY",12.7,43.39,43.52,43.88,43.21,86.8,87.3,84.4,0.829,39.64,39.92,39.38,8.41,7.831,144,9.39,14.69,0,13.46,0.0004069975,0.0007392104,2.5E-07
"2018-05-12 02:05:00",57746,"CKVY",12.7,43.02,43.35,43.52,43.02,84,86.8,82.3,0.792,38.78,39.84,38.35,10.74,9.67,141,9.96,20.82,0,13.46,0.0004069975,0.0007392104,2.5E-07
"2018-05-12 02:10:00",57747,"CKVY",12.7,42.71,42.87,43.15,42.65,82.8,84.9,82.6,0.771,38.25,38.79,37.79,11.84,11.36,138.3,7.34,16.22,0,13.46,0.0004069975,0.0007392104,2.5E-07
"2018-05-12 02:15:00",57748,"CKVY",12.69,42.46,42.6,42.84,42.4,83.9,84.3,82.6,0.774,37.96,38.2,37.74,12.46,12.22,137.3,7.342,16,0,13.46,0.002086323,0.002615757,2.5E-07
"2018-05-12 02:20:00",57749,"CKVY",12.69,42.4,42.39,42.59,42.16,82,85.7,81.2,0.755,37.8,38.41,37.07,11.89,11.92,138.6,10.29,19.95,0,13.46,0.002086323,0.002615757,2.5E-07
"2018-05-12 02:25:00",57750,"CKVY",12.69,42.28,42.35,42.53,42.16,80.9,82.3,80.4,0.741,37.11,37.52,36.76,12.25,12.12,135.7,9.16,18.41,0,13.46,0.002086323,0.002615757,2.5E-07
"2018-05-12 02:30:00",57751,"CKVY",12.68,42.22,42.27,42.46,42.03,82.1,82.6,80.1,0.75,36.98,37.34,36.67,12.03,12.23,144,11.67,17.97,0,13.46,0.002533115,0.003097334,2.5E-07
"2018-05-12 02:35:00",57752,"CKVY",12.68,41.97,42.03,42.28,41.85,84.2,84.7,82.3,0.763,37.49,37.76,37.17,10.46,11.47,178.8,10.54,10.3,0,13.46,0.002533115,0.003097334,2.5E-07
"2018-05-12 02:40:00",57753,"CKVY",12.68,42.28,42.18,42.34,41.97,81.1,84.2,80.9,0.743,37.18,37.61,36.73,8.12,9.27,184.5,13.13,9.64,0,13.46,0.002533115,0.003097334,2.5E-07
"2018-05-12 02:45:00",57754,"CKVY",12.67,42.46,42.27,42.53,42.09,77.69,82.8,77.59,0.717,36.75,37.48,35.91,7.664,7.503,170.9,12.26,16.44,0,13.46,0.001954029,0.00251804,2.5E-07
"2018-05-12 02:50:00",57755,"CKVY",12.67,41.97,42.57,43.02,41.97,82.4,82.7,73.58,0.746,36.17,37.29,34.93,7.685,7.798,181.5,21.2,12.71,0,13.46,0.001954029,0.00251804,2.5E-07
"2018-05-12 02:55:00",57756,"CKVY",12.67,42.04,41.98,42.16,41.79,80.8,83.2,80.4,0.733,36.76,37.41,36.4,7.883,7.727,166.7,18.14,10.52,0,13.46,0.001954029,0.00251804,2.5E-07
"2018-05-12 03:00:00",57757,"CKVY",12.67,41.42,41.68,42.1,41.29,81.4,83,80.4,0.721,36.48,36.86,36.05,7.648,7.927,196.5,12.49,12.49,0,13.46,0.001847008,0.002467624,2.5E-07
"2018-05-12 03:05:00",57758,"CKVY",12.67,41.54,41.41,41.61,41.17,81.4,83,80.4,0.725,36.24,36.64,35.87,7.268,7.289,188.4,13.52,11.84,0,13.46,0.001847008,0.002467624,2.5E-07
"2018-05-12 03:10:00",57759,"CKVY",12.66,41.48,41.6,41.79,41.36,80.9,82.1,79.21,0.719,36.02,36.47,35.55,7.541,7.523,197.1,12.61,13.59,0,13.46,0.001847008,0.002467624,2.5E-07
"2018-05-12 03:15:00",57760,"CKVY",12.66,42.1,41.89,42.16,41.48,79.72,80.9,78.28,0.725,36.01,36.36,35.75,8.18,7.824,180.2,18.55,16.66,0,13.46,0.001701473,0.002299378,2.5E-07
"2018-05-12 03:20:00",57761,"CKVY",12.66,42.65,42.2,42.72,41.91,75.81,79.93,75.02,0.705,35.83,36.36,35.14,8.71,8.6,157.2,14.74,14.47,0,13.46,0.001701473,0.002299378,2.5E-07
"2018-05-12 03:25:00",57762,"CKVY",12.65,42.9,42.55,43.03,42.16,76.22,79.17,74.41,0.715,35.91,36.34,35.28,8.91,8.7,145.5,11,12.49,0,13.46,0.001701473,0.002299378,2.5E-07
"2018-05-12 03:30:00",57763,"CKVY",12.65,42.54,42.8,43.15,42.54,77.88,78.8,75.37,0.72,36.16,36.74,35.56,7.208,8.24,102.1,29.2,8.77,0,13.46,0.002636143,0.003395034,2.5E-07
"2018-05-12 03:35:00",57764,"CKVY",12.65,43.09,43.05,43.52,42.47,76.09,78.25,74.61,0.719,36.02,36.31,35.67,6.385,6.554,116,16.65,9.86,0,13.46,0.002636143,0.003395034,2.5E-07
"2018-05-12 03:40:00",57765,"CKVY",12.65,42.91,42.79,43.16,42.47,78.25,80.1,76.16,0.734,36.51,36.89,36.04,6.418,6.358,133.2,18.34,12.49,0,13.46,0.002636143,0.003395034,2.5E-07
"2018-05-12 03:45:00",57766,"CKVY",12.65,43.65,43.05,43.65,42.6,73.9,79.63,73.9,0.714,36.42,37.04,35.89,8.43,7.409,155.1,9.18,18.41,0,13.46,0.002060358,0.002811074,2.5E-07
"2018-05-12 03:50:00",57767,"CKVY",12.64,44.39,44.82,46,43.65,72.66,74.34,65.83,0.722,35.7,36.27,35.02,9.17,9.01,132.5,23.97,12.93,0,13.46,0.002060358,0.002811074,2.5E-07
"2018-05-12 03:55:00",57768,"CKVY",12.64,43.59,43.62,44.33,43.22,75.03,77.98,72.66,0.723,36.5,37.02,36.05,8.3,8.71,146.4,27.96,10.08,0,13.46,0.002060358,0.002811074,2.5E-07
"2018-05-12 04:00:00",57769,"CKVY",12.63,43.28,43.49,43.77,43.28,75.47,77.02,74.68,0.718,36.38,36.68,36.06,5.807,7.088,69.2,37.11,7.014,0,13.46,0.003373582,0.004332772,2.5E-07
"2018-05-12 04:05:00",57770,"CKVY",12.64,43.96,43.61,44.08,43.09,72.35,76.16,71.66,0.707,35.93,36.41,35.35,4.028,4.771,31.64,67.09,7.014,0,13.46,0.003373582,0.004332772,2.5E-07
"2018-05-12 04:10:00",57771,"CKVY",12.64,43.47,44.01,44.39,43.4,74.65,74.65,70.74,0.716,35.74,36.12,35.25,2.828,3.52,310.5,27.29,4.165,0,13.46,0.003373582,0.004332772,2.5E-07
"2018-05-12 04:15:00",57772,"CKVY",12.64,43.53,43.32,43.59,43.03,74.86,76.74,74.58,0.719,36.08,36.36,35.77,2.984,2.676,318.9,19.9,8.99,0,13.46,0.0006622426,0.001254021,2.5E-07
"2018-05-12 04:20:00",57773,"CKVY",12.64,43.09,43.67,44.08,43.03,78.43,78.56,72.69,0.741,36.14,37.02,35.66,3.919,3.434,290.6,23.01,7.891,0,13.46,0.0006622426,0.001254021,2.5E-07
"2018-05-12 04:25:00",57774,"CKVY",12.64,44.95,44.19,45.01,43.03,69.67,78.32,69.67,0.707,36.09,36.85,35.62,5.354,4.563,335.8,19.84,12.71,0,13.46,0.0006622426,0.001254021,2.5E-07
"2018-05-12 04:30:00",57775,"CKVY",12.64,43.77,44.77,45.2,43.77,75.51,75.51,68.99,0.733,36.06,36.73,35.46,5.507,5.525,270.4,27.18,8.77,0,13.46,0.001505646,0.002315108,2.5E-07
"2018-05-12 04:35:00",57776,"CKVY",12.63,43.71,43.24,43.9,42.79,76.51,80.9,75.44,0.74,36.99,37.49,36.53,6.404,5.983,263.3,18.51,11.18,0,13.46,0.001505646,0.002315108,2.5E-07
"2018-05-12 04:40:00",57777,"CKVY",12.63,44.95,44.31,45.07,43.65,72.01,77.88,70.4,0.731,36.59,37.34,35.8,7.009,6.717,235,41.34,20.82,0,13.46,0.001505646,0.002315108,2.5E-07
"2018-05-12 04:45:00",57778,"CKVY",12.63,45.38,45.21,45.5,44.76,69.33,72.08,69.33,0.715,36.08,36.56,35.85,9.37,8.32,279.6,45.93,20.6,0,13.46,0.002805712,0.003743675,2.5E-07
"2018-05-12 04:50:00",57779,"CKVY",12.63,45.19,45.34,45.5,45.13,71.11,71.11,69.06,0.728,36.15,36.46,35.84,9.47,9.49,266.9,47.42,14.91,0,13.46,0.002805712,0.003743675,2.5E-07
"2018-05-12 04:55:00",57780,"CKVY",12.63,45.13,45.14,45.32,44.95,70.39,72.18,70.01,0.719,36.22,36.71,35.88,10.31,10.13,173.2,25.39,23.89,0,13.46,0.002805712,0.003743675,2.5E-07
"2018-05-12 05:00:00",57781,"CKVY",12.63,45,45.09,45.25,44.94,71.49,71.66,70.22,0.727,36.23,36.56,35.93,8.65,9.51,105.8,30.94,13.59,0,13.46,0.00473398,0.005882422,0.001263202
"2018-05-12 05:05:00",57782,"CKVY",12.63,45.25,44.97,45.25,44.76,69.94,72.42,69.74,0.718,36.21,36.66,35.74,8.14,8.25,217.2,39.25,10.74,0,13.46,0.00473398,0.005882422,0.001263202
"2018-05-12 05:10:00",57783,"CKVY",12.63,45.37,45.19,45.37,44.94,69.84,71.25,69.12,0.72,36.02,36.51,35.71,6.188,6.898,162.9,70.38,12.28,0,13.46,0.00473398,0.005882422,0.001263202
"2018-05-12 05:15:00",57784,"CKVY",12.63,44.88,45.16,45.37,44.75,73.03,73.06,69.87,0.739,36.32,36.81,35.94,5.369,5.591,93.7,51.98,9.64,0,13.46,0.003456611,0.004583236,0.007073588
"2018-05-12 05:20:00",57785,"CKVY",12.63,45,44.9,45.06,44.69,71.66,73.24,71.11,0.728,36.54,36.9,36.09,4.849,5.171,160.9,21.57,9.64,0,13.46,0.003456611,0.004583236,0.007073588
"2018-05-12 05:25:00",57786,"CKVY",12.63,44.87,44.97,45.12,44.81,71.52,72.48,70.66,0.724,36.32,36.7,35.94,4.921,5.077,131,48.04,12.06,0,13.46,0.003456611,0.004583236,0.007073588
"2018-05-12 05:30:00",57787,"CKVY",12.63,44.38,44.63,44.87,44.13,73.34,74.88,71.17,0.728,36.34,36.96,35.91,5.539,5.232,138.8,51.06,15.34,0,13.46,0.007217247,0.01257317,0.01806526
"2018-05-12 05:35:00",57788,"CKVY",12.63,45.06,44.74,45.12,44.32,70.9,73.99,70.45,0.722,36.27,36.74,35.93,5.489,5.693,120.3,69.71,12.28,0,13.46,0.007217247,0.01257317,0.01806526
"2018-05-12 05:40:00",57789,"CKVY",12.63,45,45,45.12,44.81,72.34,72.62,70.97,0.735,36.41,36.75,36.18,5.058,5.214,88.6,42.77,7.891,0,13.46,0.007217247,0.01257317,0.01806526
"2018-05-12 05:45:00",57790,"CKVY",12.63,44.93,44.88,45.06,44.63,71.38,73.78,70.52,0.724,36.34,36.97,35.89,5.333,4.962,127.3,33.13,16,0,13.46,0.007439454,0.01296225,0.04071639
"2018-05-12 05:50:00",57791,"CKVY",12.63,45.43,45.5,45.74,44.93,71.04,71.45,67.88,0.734,36.03,36.64,35.58,6.533,5.784,80.6,20.31,19.29,0,13.46,0.007439454,0.01296225,0.04071639
"2018-05-12 05:55:00",57792,"CKVY",12.62,45.31,45.38,45.61,45.24,69.08,70.97,68.36,0.71,36.09,36.58,35.64,7.24,6.96,23.3,38.12,13.59,0.009674182,13.46,0.007439454,0.01296225,0.04071639
"2018-05-12 06:00:00",57793,"CKVY",12.62,45.24,45.36,45.49,45.12,68.5,70.14,67.23,0.703,35.56,36.29,35.14,7.372,7.588,67.86,46.43,20.6,0.067613,13.46,0.009993115,0.01741976,0.07520699
"2018-05-12 06:05:00",57794,"CKVY",12.62,45.06,45.32,45.55,45.06,69.84,69.87,66.64,0.712,35.51,35.91,35.01,7.275,7.133,80.9,21.92,19.51,0.1731326,13.46,0.009993115,0.01741976,0.07520699
"2018-05-12 06:10:00",57795,"CKVY",12.62,45.49,45.21,45.68,44.75,68.22,71.17,67.98,0.707,35.84,36.21,35.41,7.428,7.394,81.1,41.75,11.84,0.3239791,13.46,0.009993115,0.01741976,0.07520699
"2018-05-12 06:15:00",57796,"CKVY",12.61,45.74,45.63,45.98,45.37,68.36,69.9,66.64,0.715,35.71,36.38,35.29,6.194,6.698,63.43,90.1,11.62,0.5629023,13.46,0.010552,0.01834882,0.1147598
"2018-05-12 06:20:00",57797,"CKVY",12.62,45.12,45.17,45.86,44.38,70.14,73.85,68.43,0.716,36.22,36.76,35.88,5.864,6.117,13.01,55.37,12.06,0.9974231,13.46,0.010552,0.01834882,0.1147598
"2018-05-12 06:25:00",57798,"CKVY",12.62,45.43,45.41,45.68,45.06,67.78,70.14,67.6,0.7,35.77,36.08,35.42,5.612,5.594,358.8,51.13,17.76,1.7885,13.46,0.010552,0.01834882,0.1147598
"2018-05-12 06:30:00",57799,"CKVY",12.62,45.49,45.89,46.17,45.43,68.29,68.39,65.2,0.707,35.31,35.92,34.98,5.546,5.759,58.68,36.71,7.014,3.29935,13.46,0.0095513,0.01631405,0.1570839
"2018-05-12 06:35:00",57800,"CKVY",12.62,44.75,44.98,45.49,44.69,71.11,71.11,68.22,0.716,35.79,36.08,35.49,3.933,4.972,332.9,41.54,6.357,5.667563,13.46,0.0095513,0.01631405,0.1570839
"2018-05-12 06:40:00",57801,"CKVY",12.63,44.63,44.69,45.12,44.13,72.68,73.51,69.9,0.728,36.06,36.53,35.51,4.264,3.934,278.9,8.9,9.86,7.675604,13.46,0.0095513,0.01631405,0.1570839
"2018-05-12 06:45:00",57802,"CKVY",12.63,45.12,44.8,45.31,44.38,71.65,73.99,69.53,0.732,36.3,36.85,35.77,5.391,4.731,287.2,8.15,9.43,8.711978,13.46,0.007848696,0.01291223,0.2010067
"2018-05-12 06:50:00",57803,"CKVY",12.63,44.75,44.86,45.24,44.62,72.61,74.67,70.38,0.731,36.69,37.24,35.96,7.313,6.249,319.7,19.15,11.4,9.574125,13.46,0.007848696,0.01291223,0.2010067
"2018-05-12 06:55:00",57804,"CKVY",12.64,45.61,45.34,45.74,44.75,67.64,73.06,66.92,0.704,35.92,36.78,35.21,7.547,7.728,11.56,22,13.81,11.9987,13.46,0.007848696,0.01291223,0.2010067
"2018-05-12 07:00:00",57805,"CKVY",12.65,45.61,45.55,45.68,45.43,67.4,68.5,67.26,0.701,35.58,35.85,35.27,5.882,6.881,5.609,59.91,5.042,17.64616,13.46,0.01212018,0.01958132,0.2459604
"2018-05-12 07:05:00",57806,"CKVY",12.65,45.68,45.73,45.98,45.55,68.36,68.94,65.68,0.713,35.54,36.12,34.98,4.429,4.988,334.3,26.37,7.672,24.00836,13.46,0.01212018,0.01958132,0.2459604
"2018-05-12 07:10:00",57807,"CKVY",12.66,46.97,47.03,47.71,45.61,68.19,68.29,62.29,0.747,35.64,37.05,35.04,3.27,3.75,124.3,81.5,10.08,30.66485,13.46,0.01212018,0.01958132,0.2459604
"2018-05-12 07:15:00",57808,"CKVY",12.68,45.12,45.61,46.91,45,71.17,73.51,67.57,0.727,36.67,37.35,36.12,4.78,3.904,235.6,11.74,9.43,37.05853,13.46,0.01251367,0.01826996,0.2914088
"2018-05-12 07:20:00",57809,"CKVY",12.69,45,45.18,45.43,45,71.65,73.95,70.62,0.728,36.69,37.32,36.27,5.289,5.045,210.4,27.55,16.66,46.95145,13.46,0.01251367,0.01826996,0.2914088
"2018-05-12 07:25:00",57810,"CKVY",12.68,45.98,45.96,46.79,45,67.64,71.62,64.1,0.714,36.12,37.25,34.99,6.663,6.131,181.6,30.19,15.56,53.2611,13.46,0.01251367,0.01826996,0.2914088
"2018-05-12 07:30:00",57811,"CKVY",12.66,46.48,46.21,46.54,45.74,66.54,69.73,65.2,0.715,35.95,36.59,35.39,7.271,6.816,117.8,14.59,13.81,49.09858,13.46,0.01415138,0.0212557,0.3366396
"2018-05-12 07:35:00",57812,"CKVY",12.65,46.11,46.19,46.54,45.98,66.57,69.04,65.68,0.706,35.98,36.6,35.36,8.37,8.14,118.3,22.42,19.73,35.30283,13.46,0.01415138,0.0212557,0.3366396
"2018-05-12 07:40:00",57813,"CKVY",12.67,45.49,46.03,46.35,45.43,70.62,70.66,65.48,0.731,36.02,36.82,35.28,7.007,7.287,98.4,49.36,10.96,22.51784,13.46,0.01415138,0.0212557,0.3366396
"2018-05-12 07:45:00",57814,"CKVY",12.69,45.55,45.51,45.86,45.12,68.46,71.51,67.33,0.711,35.98,36.59,35.43,6.684,7.108,69.94,49.2,15.12,27.13498,13.46,0.01491971,0.0235175,0.3818655
"2018-05-12 07:50:00",57815,"CKVY",12.68,45.24,45.38,45.67,45.12,68.29,70.69,68.19,0.701,35.94,36.56,35.43,5.572,5.931,83.4,57.7,8.33,35.35331,13.46,0.01491971,0.0235175,0.3818655
"2018-05-12 07:55:00",57816,"CKVY",12.68,45.18,45.29,45.49,45.05,71.44,71.51,67.6,0.731,36.01,36.58,35.29,4.734,5.371,360,72.73,6.357,39.97562,13.46,0.01491971,0.0235175,0.3818655
"2018-05-12 08:00:00",57817,"CKVY",12.67,44.99,44.98,45.18,44.87,72.85,72.85,70.17,0.74,36.23,36.83,35.76,2.99,3.894,24.07,43.25,5.48,34.38021,13.46,0.01111425,0.01702514,0.426245
"2018-05-12 08:05:00",57818,"CKVY",12.68,44.93,44.85,44.99,44.62,70.59,73.71,70.48,0.716,36.36,37.11,35.86,2.285,2.587,314.5,21.34,6.357,28.16168,13.46,0.01111425,0.01702514,0.426245
"2018-05-12 08:10:00",57819,"CKVY",12.69,44.74,44.9,45.11,44.62,71.2,72.88,69.45,0.717,36.07,36.81,35.56,3.747,2.93,87.3,85.1,12.93,26.82815,13.46,0.01111425,0.01702514,0.426245
"2018-05-12 08:15:00",57820,"CKVY",12.69,44.74,44.68,44.87,44.56,72.3,72.61,71.17,0.728,36.18,36.5,35.89,4.77,4.155,58.66,45.75,8.55,25.51138,13.46,0.008249182,0.01212531,0.4696357
"2018-05-12 08:20:00",57821,"CKVY",12.7,44.62,44.61,44.74,44.44,71.79,73.78,71.58,0.719,36.33,36.77,35.97,6.725,5.699,67.51,36.94,16.44,28.24469,13.46,0.008249182,0.01212531,0.4696357
"2018-05-12 08:25:00",57822,"CKVY",12.71,44.62,44.74,44.87,44.56,72.34,72.82,70.96,0.725,36.24,36.61,35.91,7.153,7.206,52.08,35.59,16.88,31.31861,13.46,0.008249182,0.01212531,0.4696357
"2018-05-12 08:30:00",57823,"CKVY",12.75,44.69,44.65,44.75,44.5,72.2,73.85,71.89,0.725,36.37,36.92,36.09,7.645,7.571,19.66,43.79,17.32,37.12757,13.46,0.01339246,0.02024624,0.5118634
"2018-05-12 08:35:00",57824,"CKVY",12.78,44.75,44.72,44.87,44.56,74.19,74.43,72.06,0.747,36.67,37.06,36.19,6.19,6.938,204,73.02,11.4,43.93431,13.46,0.01339246,0.02024624,0.5118634
"2018-05-12 08:40:00",57825,"CKVY",12.83,44.5,44.57,44.75,44.37,74.36,75.84,73.09,0.742,36.87,37.46,36.37,5.826,5.783,206.5,28.99,11.4,54.98479,13.46,0.01339246,0.02024624,0.5118634
"2018-05-12 08:45:00",57826,"CKVY",12.86,44.44,44.39,44.56,44.13,73.98,78.1,73.98,0.736,37.18,38,36.65,5.108,5.311,224.5,47.65,10.08,66.98997,13.46,0.01554121,0.02155664,0.5522465
"2018-05-12 08:50:00",57827,"CKVY",12.9,44.68,44.53,44.74,44.31,75.77,75.77,72.61,0.761,36.59,37.52,36.19,5.563,5.377,278,25.09,9.64,74.67879,13.46,0.01554121,0.02155664,0.5522465
"2018-05-12 08:55:00",57828,"CKVY",12.95,44.56,44.48,44.68,44.31,73.23,78.38,73.16,0.732,37.49,38.19,36.45,5.531,5.617,281.1,13.91,9.86,76.23993,13.46,0.01554121,0.02155664,0.5522465
"2018-05-12 09:00:00",57829,"CKVY",12.93,44.87,44.83,45.05,44.5,72.4,74.36,71.92,0.732,36.77,37.33,36.28,6.219,5.711,256.7,34.77,10.3,77.1268,13.46,0.0155786,0.02130653,0.5914446
"2018-05-12 09:05:00",57830,"CKVY",12.94,44.74,44.73,44.93,44.56,75.22,75.87,72.37,0.757,37.03,37.67,36.44,6.717,6.65,246.4,11.98,13.59,70.98759,13.46,0.0155786,0.02130653,0.5914446
"2018-05-12 09:10:00",57831,"CKVY",13.02,45.11,44.88,45.11,44.62,73.91,75.63,71.92,0.755,36.84,37.53,36.26,6.203,6.363,270.8,19.51,7.234,68.07575,13.46,0.0155786,0.02130653,0.5914446
"2018-05-12 09:15:00",57832,"CKVY",13.1,45.3,45.17,45.36,44.99,71.44,75.9,71.3,0.734,37.06,37.98,36.44,6.805,6.723,270.2,14.42,14.03,77.30766,13.46,0.0180497,0.02479807,0.6288297
"2018-05-12 09:20:00",57833,"CKVY",13.25,46.1,45.54,46.1,45.17,73.81,74.6,71.51,0.782,37.4,38.22,36.65,5.988,6.215,269.8,26.17,10.08,103.0117,13.46,0.0180497,0.02479807,0.6288297
"2018-05-12 09:25:00",57834,"CKVY",13.2,46.16,46.16,46.47,45.91,73.23,73.91,69.9,0.778,37.61,38.58,36.66,5.877,5.96,331,21.42,8.77,143.4701,13.46,0.0180497,0.02479807,0.6288297
"2018-05-12 09:30:00",57835,"CKVY",13.15,46.04,46.05,46.22,45.85,71.51,73.47,69.62,0.756,37.39,38.16,36.66,4.687,5.209,342.5,30.02,6.795,139.9696,13.46,0.02331032,0.03022205,0.6637123
"2018-05-12 09:35:00",57836,"CKVY",13.16,46.22,46.13,46.22,45.97,72.74,73.64,69.86,0.775,37.58,38.28,36.73,4.663,4.686,304,21.98,10.3,117.5327,13.46,0.02331032,0.03022205,0.6637123
"2018-05-12 09:40:00",57837,"CKVY",13.19,46.28,46.18,46.35,46.04,73.29,73.91,70.13,0.782,37.38,38.5,36.96,5.907,5.335,321.5,15.37,12.93,83.99195,13.46,0.02331032,0.03022205,0.6637123
"2018-05-12 09:45:00",57838,"CKVY",13.2,46.22,46.36,46.53,46.16,70.27,74.19,70.14,0.748,37.78,38.65,37.04,7.256,6.464,315.3,16.43,13.81,85.49879,13.46,0.01888321,0.02543195,0.696748
"2018-05-12 09:50:00",57839,"CKVY",13.19,46.47,46.37,46.59,46.16,70.48,72.81,67.36,0.758,37.21,38.1,36.21,8.8,8.17,326.1,12.4,19.73,94.94225,13.46,0.01888321,0.02543195,0.696748
"2018-05-12 09:55:00",57840,"CKVY",13.24,46.84,46.58,46.84,46.34,69.45,72.06,68.59,0.757,37.55,38.25,36.61,8.84,8.81,357,15.09,12.06,102.7478,13.46,0.01888321,0.02543195,0.696748
"2018-05-12 10:00:00",57841,"CKVY",13.27,47.09,46.9,47.15,46.71,68.49,69.86,67.8,0.754,37.14,37.66,36.66,8.99,9.14,357.8,17.33,15.12,122.0853,13.46,0.02629177,0.03608662,0.7278405
"2018-05-12 10:05:00",57842,"CKVY",13.35,47.95,47.44,47.95,47.09,68.14,69.48,66.29,0.774,37.45,38.35,36.91,8.55,8.74,29.68,24.4,12.49,151.2246,13.46,0.02629177,0.03608662,0.7278405
"2018-05-12 10:10:00",57843,"CKVY",13.37,48.45,48.08,48.45,47.83,65.88,67.97,65.2,0.763,37.48,38.24,36.85,7.907,8.27,61.32,23.81,11.18,188.341,13.47,0.02629177,0.03608662,0.7278405
"2018-05-12 10:15:00",57844,"CKVY",13.34,48.32,48.23,48.45,47.95,66.33,66.98,63.38,0.764,37.16,37.8,36.47,7.113,7.415,37.37,19.31,13.59,205.3421,13.47,0.03630672,0.04737617,0.7560462
"2018-05-12 10:20:00",57845,"CKVY",13.34,48.13,48.28,48.63,47.95,66.39,66.98,64.06,0.76,37.35,38.04,36.75,8.76,7.984,66.99,18.79,22.8,198.2615,13.47,0.03630672,0.04737617,0.7560462
"2018-05-12 10:25:00",57846,"CKVY",13.34,47.76,47.96,48.2,47.76,65.95,67.46,65.06,0.744,37.24,37.76,36.75,8.97,8.98,61.86,13.39,13.59,177.3995,13.47,0.03630672,0.04737617,0.7560462
"2018-05-12 10:30:00",57847,"CKVY",13.36,47.7,47.87,48.13,47.64,69.58,70.34,65.98,0.783,38.03,38.64,37.03,9.59,9.05,101.4,23.7,14.03,161.8231,13.47,0.03138917,0.04256096,0.7814608
"2018-05-12 10:35:00",57848,"CKVY",13.37,48.32,48.03,48.44,47.7,69.38,71.5,68,0.799,38.65,39.49,37.97,6.86,8.14,62.6,27.83,8.77,168.3464,13.47,0.03138917,0.04256096,0.7814608
"2018-05-12 10:40:00",57849,"CKVY",13.44,47.95,47.99,48.38,47.7,69.03,70.41,66.39,0.784,38.16,38.87,37.07,6.632,6.594,21.54,21.7,12.28,174.766,13.47,0.03138917,0.04256096,0.7814608
"2018-05-12 10:45:00",57850,"CKVY",13.44,47.88,47.97,48.19,47.76,69.99,70.89,68.45,0.794,38.5,39.12,37.92,6.472,6.715,24.75,11.86,13.81,191.7668,13.47,0.03414203,0.04363927,0.8032271
"2018-05-12 10:50:00",57851,"CKVY",13.42,47.95,47.84,47.95,47.7,71.74,71.74,69.38,0.815,38.76,39.28,38.19,6.574,6.585,37.1,24.7,10.52,198.8384,13.47,0.03414203,0.04363927,0.8032271
"2018-05-12 10:55:00",57852,"CKVY",13.46,48.32,48.06,48.44,47.82,69.58,72.67,69.24,0.802,39.11,39.75,38.27,5.282,5.971,119.9,72.54,7.234,197.051,13.47,0.03414203,0.04363927,0.8032271
"2018-05-12 11:00:00",57853,"CKVY",13.42,48.81,48.56,48.87,48.32,70.34,70.89,68.28,0.826,39.16,39.8,38.56,5.032,5.207,58,22.42,15.12,191.1477,13.47,0.03205816,0.04021637,0.8224552
"2018-05-12 11:05:00",57854,"CKVY",13.39,48.87,48.56,48.93,48.26,68.25,71.44,67.83,0.803,38.98,39.81,38.4,5.454,5.221,46.09,40.02,12.71,183.8906,13.47,0.03205816,0.04021637,0.8224552
"2018-05-12 11:10:00",57855,"CKVY",13.35,48.93,48.98,49.18,48.75,68,70.72,67.9,0.802,39.22,39.86,38.76,7.373,6.388,67.7,33.93,16.44,174.885,13.47,0.03205816,0.04021637,0.8224552
"2018-05-12 11:15:00",57856,"CKVY",13.29,48.26,48.54,49,48.13,69.72,70.96,67.83,0.802,39.08,39.54,38.62,7.711,7.658,47.7,22.11,17.97,152.7773,13.47,0.02671387,0.03529447,0.8392781
"2018-05-12 11:20:00",57857,"CKVY",13.22,48.26,48.21,48.32,48.07,69.38,71.3,69.27,0.798,39.01,39.47,38.62,7.926,7.57,61.44,26.31,15.34,123.3059,13.47,0.02671387,0.03529447,0.8392781
"2018-05-12 11:25:00",57858,"CKVY",13.2,47.88,48.12,48.26,47.82,70.58,71.43,69.07,0.8,38.92,39.37,38.5,8.81,8.39,80.6,15.33,19.29,95.09119,13.47,0.02671387,0.03529447,0.8392781
"2018-05-12 11:30:00",57859,"CKVY",13.23,47.94,47.9,48.06,47.75,69.92,71.09,69.27,0.794,38.7,38.98,38.26,9.82,9.14,85.6,12.67,18.63,71.23231,13.47,0.01931595,0.02859835,0.8534114
"2018-05-12 11:35:00",57860,"CKVY",13.22,47.69,47.81,48.06,47.56,72.46,73.14,69.85,0.815,39.03,39.53,38.57,11.31,10.84,92.6,10.46,19.95,68.29148,13.47,0.01931595,0.02859835,0.8534114
"2018-05-12 11:40:00",57861,"CKVY",13.24,46.58,47.22,47.69,46.58,76.92,76.95,72.46,0.83,39.56,39.99,39.15,12.42,11.63,88.1,12,24.99,79.49279,13.47,0.01931595,0.02859835,0.8534114
"2018-05-12 11:45:00",57862,"CKVY",13.25,46.14,46.32,46.7,46.02,78.94,79.42,76.09,0.838,39.83,40.25,39.24,14.16,13.29,86.2,10.05,29.15,93.83334,13.47,0.02247787,0.03250391,0.8633916
"2018-05-12 11:50:00",57863,"CKVY",13.28,45.83,45.98,46.2,45.71,81.9,82.8,78.66,0.859,40.21,41.03,39.72,16.17,15.14,90.4,9.83,27.62,102.9154,13.46,0.02247787,0.03250391,0.8633916
"2018-05-12 11:55:00",57864,"CKVY",13.39,45.83,45.76,45.96,45.59,81.9,83.8,81,0.859,40.73,41.16,40.3,17.44,16.96,97.7,8.18,26.08,114.4367,13.47,0.02247787,0.03250391,0.8633916
"2018-05-12 12:00:00",57865,"CKVY",13.43,46.08,45.99,46.2,45.71,82.6,82.7,79.11,0.875,40.44,41.1,39.88,18.28,18,92.6,8.21,26.74,140.1348,13.47,0.02469315,0.03380141,0.8696708
"2018-05-12 12:05:00",57866,"CKVY",13.44,46.45,46.19,46.45,45.77,79.52,83.1,79.11,0.854,40.82,41.6,40.23,17.96,18.06,87.9,10.04,23.89,170.7635,13.47,0.02469315,0.03380141,0.8696708
"2018-05-12 12:10:00",57867,"CKVY",13.41,46.2,46.3,46.51,46.08,82,83,78.87,0.873,40.81,41.52,40,17.52,17.76,86.4,9.21,23.89,192.4205,13.48,0.02469315,0.03380141,0.8696708
"2018-05-12 12:15:00",57868,"CKVY",13.37,45.96,45.98,46.27,45.77,82.5,84.2,81.6,0.87,41.08,41.46,40.76,16.99,17.17,92.1,7.652,24.55,185.8556,13.48,0.02639543,0.03561257,0.8734236
"2018-05-12 12:20:00",57869,"CKVY",13.34,45.84,45.87,46.03,45.72,82.4,84.8,82.4,0.865,41.09,41.58,40.7,16.23,16.66,89.6,7.876,20.82,163.2845,13.48,0.02639543,0.03561257,0.8734236
"2018-05-12 12:25:00",57870,"CKVY",13.82,46.46,46.12,46.58,45.84,82.8,83.9,81.5,0.889,41.22,41.77,40.67,15.05,15.67,85.3,9.46,18.85,140.4016,13.48,0.02639543,0.03561257,0.8734236
"2018-05-12 12:30:00",57871,"CKVY",13.75,48.56,47.47,48.56,46.46,78.78,84.2,78.23,0.916,42.06,42.7,41.22,13.09,13.99,76.68,9.91,18.41,208.6218,13.48,0.03426926,0.0431308,0.8737972
"2018-05-12 12:35:00",57872,"CKVY",13.7,49.12,49.09,49.92,48.38,73.49,81.2,72.64,0.873,42.14,44.31,40.84,12.09,12.56,65.3,11.63,17.97,368.4237,13.48,0.03426926,0.0431308,0.8737972
"2018-05-12 12:40:00",57873,"CKVY",13.67,49.18,49.01,49.24,48.81,72.02,77.13,72.02,0.857,41.42,42.33,40.57,11.19,11.72,56.19,18.73,17.32,516.9368,13.49,0.03426926,0.0431308,0.8737972
"2018-05-12 12:45:00",57874,"CKVY",13.66,49.18,49.08,49.43,48.75,69.72,76.1,69.72,0.83,40.91,42.18,39.7,9.82,10.65,57.09,13.38,14.91,525.4085,13.49,0.06129571,0.07359711,0.8715975
"2018-05-12 12:50:00",57875,"CKVY",13.65,50.29,50.25,51.22,49.06,67.8,76.31,67.59,0.841,41.41,43.21,39.6,7.747,8.71,45.92,23.5,9.64,511.8209,13.49,0.06129571,0.07359711,0.8715975
"2018-05-12 12:55:00",57876,"CKVY",13.65,50.17,50.22,50.66,49.8,70.71,73.84,67.94,0.873,41.02,42.23,40.05,6.318,6.916,21.12,28.45,10.3,514.7983,13.49,0.06129571,0.07359711,0.8715975
"2018-05-12 13:00:00",57877,"CKVY",13.65,49.92,49.94,50.29,49.61,69.86,73.77,66.74,0.855,40.51,42.25,39.16,5.702,5.863,337.6,18.67,8.99,489.6944,13.49,0.06354144,0.07479163,0.8669106
"2018-05-12 13:05:00",57878,"CKVY",13.32,49.79,49.7,49.98,49.49,67.96,73.45,67.96,0.827,40.57,41.67,39.66,6.369,6.028,330,29.75,15.78,366.5692,13.49,0.06354144,0.07479163,0.8669106
"2018-05-12 13:10:00",57879,"CKVY",13.28,49.66,49.77,49.91,49.54,68.48,71.39,67.79,0.83,40.05,40.87,39.59,6.034,6.236,342.7,29.25,10.08,204.9995,13.49,0.06354144,0.07479163,0.8669106
"2018-05-12 13:15:00",57880,"CKVY",13.27,49.66,49.71,49.85,49.54,72.04,72.49,68.41,0.873,40.67,41.26,39.65,5.601,5.831,330.7,21.69,7.234,128.4534,13.49,0.02169869,0.02957803,0.8590765
"2018-05-12 13:20:00",57881,"CKVY",13.27,49.66,49.64,49.78,49.47,71.15,73.31,70.87,0.862,41.02,41.52,40.49,4.103,4.915,67.07,23.24,6.138,89.13718,13.49,0.02169869,0.02957803,0.8590765
"2018-05-12 13:25:00",57882,"CKVY",13.25,49.41,49.73,50.09,49.41,78.14,78.14,70.39,0.938,41.81,43,40.44,4.395,4.039,130.5,61.39,10.52,85.05956,13.49,0.02169869,0.02957803,0.8590765
"2018-05-12 13:30:00",57883,"CKVY",13.21,49.03,49.44,49.65,48.97,77.69,78.21,72.72,0.92,42.09,43.02,41.08,5.469,4.986,197.1,21.15,11.4,81.13279,13.49,0.01689975,0.02257188,0.8457986
"2018-05-12 13:35:00",57884,"CKVY",13.22,49.03,48.87,49.15,48.66,75.56,79.24,75.12,0.894,42.02,42.78,41.18,6.389,6.02,215.4,19.09,10.52,73.3521,13.49,0.01689975,0.02257188,0.8457986
"2018-05-12 13:40:00",57885,"CKVY",13.18,49.09,49.17,49.4,48.91,77.76,79.99,75.22,0.922,42.45,43.46,41.49,6.743,6.841,221.7,14.72,13.15,69.30589,13.49,0.01689975,0.02257188,0.8457986
"2018-05-12 13:45:00",57886,"CKVY",13.13,46.5,48.84,49.4,46.43,77.72,79.99,73.92,0.836,42.02,43.26,39.61,7.644,6.699,203.1,25.97,27.84,63.12694,13.5,0.01494365,0.02109209,0.8303092
"2018-05-12 13:50:00",57887,"CKVY",13.1,43.47,44.57,46.43,43.47,85.8,85.9,77.89,0.823,39.72,40.22,39.42,10.66,9.13,234.9,12.39,23.45,55.25409,13.51,0.01494365,0.02109209,0.8303092
"2018-05-12 13:55:00",57888,"CKVY",13.12,42.61,42.97,43.53,42.42,88.1,90.3,85.3,0.817,39.79,40.39,39.11,13.06,11.84,230.9,10.66,25.21,44.76641,13.54,0.01494365,0.02109209,0.8303092
"2018-05-12 14:00:00",57889,"CKVY",13.14,42.85,42.71,42.98,42.48,90,90,87.9,0.843,39.58,40.24,39.23,14.23,14.27,232.7,11.09,21.04,42.61162,13.57,0.01027756,0.01506601,0.8155743
"2018-05-12 14:05:00",57890,"CKVY",13.17,43.16,43.01,43.23,42.79,90.8,90.9,89.7,0.861,40.36,40.7,40.07,13.36,13.59,214.6,9.52,18.85,49.6129,13.59,0.01027756,0.01506601,0.8155743
"2018-05-12 14:10:00",57891,"CKVY",13.18,43.04,43.07,43.22,42.98,89.9,91,89.4,0.848,40.43,40.72,40.09,11.85,12.67,201,11.73,16.44,58.73068,13.62,0.01027756,0.01506601,0.8155743
"2018-05-12 14:15:00",57892,"CKVY",13.13,43.29,43.24,43.47,43.04,92,92,88.6,0.876,40.6,41.22,39.94,10.02,10.75,178,14.49,14.47,64.12881,13.63,0.01042806,0.01411402,0.7938184
"2018-05-12 14:20:00",57893,"CKVY",13.08,42.8,43.13,43.35,42.74,93.6,94.5,91.8,0.875,41.37,41.77,40.9,9.44,9.73,159.6,9.27,15.34,59.88677,13.64,0.01042806,0.01411402,0.7938184
"2018-05-12 14:25:00",57894,"CKVY",13.18,42.62,42.7,42.87,42.38,97.1,97.1,93.6,0.901,41.53,41.87,41.03,9.02,9.16,141.4,13.27,12.49,48.50225,13.65,0.01042806,0.01411402,0.7938184
"2018-05-12 14:30:00",57895,"CKVY",13.83,43.37,42.74,43.37,42.37,98.6,98.6,97.1,0.942,42.17,43.02,41.65,8.89,9.02,114.1,9.58,10.52,64.7116,13.67,0.01111514,0.01291695,0.7686915
"2018-05-12 14:35:00",57896,"CKVY",13.83,42.88,43.22,43.62,42.75,96.4,98.8,96.3,0.904,42.72,43.28,41.85,7.417,8.33,94.2,8.67,8.77,119.9727,13.68,0.01111514,0.01291695,0.7686915
"2018-05-12 14:40:00",57897,"CKVY",13.81,43.75,43.52,44.05,42.88,94,97.1,93.9,0.911,42.41,42.96,41.95,6.348,6.78,112.4,13.71,7.891,171.8763,13.69,0.01111514,0.01291695,0.7686915
"2018-05-12 14:45:00",57898,"CKVY",13.8,43.99,44.17,44.73,43.75,91.8,95.8,91.6,0.898,42.51,43.62,41.66,5.66,5.941,114.8,11.53,9.43,234.7624,13.69,0.02651249,0.0289744,0.7413242
"2018-05-12 14:50:00",57899,"CKVY",13.74,43.62,43.97,44.49,43.62,90.1,93.8,90,0.869,41.71,42.83,40.9,5.816,5.618,142.9,10.36,9.64,236.9631,13.7,0.02651249,0.0289744,0.7413242
"2018-05-12 14:55:00",57900,"CKVY",13.13,43.5,43.66,43.93,43.38,92.4,93.1,89.2,0.887,41.49,42.01,40.43,6.709,6.184,140.3,9,11.84,205.9818,13.7,0.02651249,0.0289744,0.7413242
"2018-05-12 15:00:00",57901,"CKVY",13.08,43.13,43.5,43.69,43.13,94.7,94.8,92.5,0.896,41.84,42.07,41.54,7.481,7.072,120.8,14.1,12.28,116.9611,13.7,0.01090209,0.01307273,0.7134002
"2018-05-12 15:05:00",57902,"CKVY",13.04,42.88,43.01,43.25,42.76,95,95.8,94.6,0.891,41.72,42.03,41.36,8.36,8.02,119.4,8.65,12.06,51.01097,13.71,0.01090209,0.01307273,0.7134002
"2018-05-12 15:10:00",57903,"CKVY",13.02,42.76,42.8,42.94,42.64,96.4,96.4,94.8,0.9,41.61,41.82,41.31,8.58,8.62,118.3,8.31,11.4,25.07866,13.71,0.01090209,0.01307273,0.7134002
"2018-05-12 15:15:00",57904,"CKVY",13.04,42.57,42.62,42.76,42.39,97.5,97.6,96.4,0.903,41.91,42.09,41.7,7.748,8.26,102.4,12.41,7.672,18.68495,13.74,0.003442101,0.004621545,0.6819125
"2018-05-12 15:20:00",57905,"CKVY",13.5,43.13,42.76,43.19,42.39,98.2,98.4,97.5,0.929,42.25,42.73,41.77,6.238,6.945,87.7,9.38,8.11,29.354,13.75,0.003442101,0.004621545,0.6819125
"2018-05-12 15:25:00",57906,"CKVY",13.85,43.87,43.63,44.06,43.07,97.4,98.8,97.4,0.948,43.21,43.67,42.6,4.951,5.487,85.5,9.66,6.795,80.2944,13.76,0.003442101,0.004621545,0.6819125
"2018-05-12 15:30:00",57907,"CKVY",13.83,44.18,43.92,44.24,43.56,95.2,97.4,94.2,0.938,42.76,43.25,42.22,4.615,4.788,97.5,9.35,7.014,146.0405,13.76,0.02030899,0.02202479,0.647143
"2018-05-12 15:35:00",57908,"CKVY",13.81,44.49,44.19,44.49,43.93,92.4,95.1,91.8,0.921,42.35,42.93,41.73,4.298,4.537,69.26,18.31,6.138,195.5415,13.76,0.02030899,0.02202479,0.647143
"2018-05-12 15:40:00",57909,"CKVY",13.8,44.92,44.7,45.11,44.37,89.7,92.8,89.6,0.909,42.39,42.74,42.03,3.68,4.086,104.9,12.78,4.603,223.2947,13.76,0.02030899,0.02202479,0.647143
"2018-05-12 15:45:00",57910,"CKVY",13.79,45.6,45.25,45.6,44.74,90.7,92,88,0.944,42.53,43.41,41.43,3.24,3.377,113.3,28.54,5.699,259.4002,13.76,0.03271283,0.03593073,0.6116693
"2018-05-12 15:50:00",57911,"CKVY",13.8,44.99,45.08,45.6,44.86,87.2,90.7,85.9,0.886,41.66,42.96,40.92,2.967,3.121,100.3,15.26,5.261,265.4479,13.76,0.03271283,0.03593073,0.6116693
"2018-05-12 15:55:00",57912,"CKVY",13.25,45.11,44.82,45.17,44.56,91,91.1,85.4,0.929,41.17,42.72,40.5,2.731,2.623,55.08,92.4,7.453,212.0551,13.77,0.03271283,0.03593073,0.6116693
"2018-05-12 16:00:00",57913,"CKVY",13.23,44.74,44.9,45.24,44.49,88.3,92.4,87.8,0.889,42.21,43.17,41.12,3.285,3.054,268.4,23.98,8.55,126.2362,13.77,0.01377919,0.01592485,0.5746278
"2018-05-12 16:05:00",57914,"CKVY",13.27,44.86,44.84,44.99,44.61,82.6,88.2,79.3,0.835,39.83,41.5,38.74,4.597,3.853,253.9,16.66,11.84,74.67393,13.77,0.01377919,0.01592485,0.5746278
"2018-05-12 16:10:00",57915,"CKVY",13.84,45.17,44.98,45.23,44.74,80.9,84.7,80.2,0.828,40.06,40.67,39.04,4.957,4.969,216.6,61.18,5.918,71.9809,13.77,0.01377919,0.01592485,0.5746278
"2018-05-12 16:15:00",57916,"CKVY",13.83,45.11,45.21,45.48,45.05,74.29,81.7,73.91,0.758,38.57,40.03,37.26,4.287,4.655,161.7,38.28,6.357,90.15679,13.77,0.01646595,0.02049033,0.5370592
"2018-05-12 16:20:00",57917,"CKVY",13.82,44.92,45.17,45.36,44.86,77.89,82.4,74.32,0.79,39,40.33,37.49,3.971,4.032,194.6,21.88,10.74,107.0656,13.77,0.01646595,0.02049033,0.5370592
"2018-05-12 16:25:00",57918,"CKVY",13.83,44.74,44.81,45.05,44.62,76.17,82.1,74.05,0.767,38.16,39.87,36.87,4.738,4.499,163.2,33.84,13.59,110.7938,13.77,0.01646595,0.02049033,0.5370592
"2018-05-12 16:30:00",57919,"CKVY",13.83,44.8,44.71,44.8,44.49,75.83,80.5,74.46,0.765,38.14,39.16,37.03,5.493,5.178,173.6,20.63,10.3,97.18508,13.77,0.01592372,0.02042231,0.4967391
"2018-05-12 16:35:00",57920,"CKVY",13.77,45.23,44.97,45.23,44.68,73.29,77.82,72.92,0.752,37.58,38.5,36.93,5.504,5.558,174,30.65,10.52,85.13616,13.77,0.01592372,0.02042231,0.4967391
"2018-05-12 16:40:00",57921,"CKVY",13.23,45.29,45.34,45.48,45.17,76.04,77.92,72.33,0.782,37.68,38.93,36.87,5.383,5.424,187.9,12.67,10.52,76.40285,13.77,0.01592372,0.02042231,0.4967391
"2018-05-12 16:45:00",57922,"CKVY",13.24,45.73,45.54,45.85,45.23,76.11,76.86,74.22,0.795,38.34,38.97,37.74,5.343,5.176,211,23.13,12.93,69.85854,13.77,0.01474255,0.02022302,0.454585
"2018-05-12 16:50:00",57923,"CKVY",13.08,45.79,45.75,45.91,45.6,72.74,76.52,70.48,0.762,37.86,38.89,36.69,6.767,5.977,227.4,14.77,17.54,61.28048,13.77,0.01474255,0.02022302,0.454585
"2018-05-12 16:55:00",57924,"CKVY",13.05,45.6,45.5,45.85,45.23,72.6,75.63,70.51,0.755,37.45,38.25,36.47,8.08,7.289,226.2,11.14,13.15,48.07126,13.77,0.01474255,0.02022302,0.454585
"2018-05-12 17:00:00",57925,"CKVY",13.05,45.11,45.45,45.73,45.05,76.38,76.62,70.34,0.78,37.38,38.37,36.43,8.6,8.58,217,7.644,12.71,38.72097,13.77,0.01291914,0.0199156,0.4110785
"2018-05-12 17:05:00",57926,"CKVY",13.03,45.05,45.08,45.24,44.93,77,77.69,75.77,0.784,38.13,38.57,37.84,6.576,7.761,218.8,9.36,5.918,34.70949,13.77,0.01291914,0.0199156,0.4110785
"2018-05-12 17:10:00",57927,"CKVY",13.07,44.86,45.04,45.24,44.86,79.71,79.71,76.56,0.806,38.59,39.12,38.1,4.115,5.352,116.2,59.73,2.411,36.67322,13.77,0.01291914,0.0199156,0.4110785
"2018-05-12 17:15:00",57928,"CKVY",13.04,44.86,44.88,44.99,44.74,85.2,85.3,79.74,0.862,39.98,40.84,39,2.847,3.165,139.1,32.73,6.795,43.30396,13.78,0.01071359,0.01522198,0.3656434
"2018-05-12 17:20:00",57929,"CKVY",13.03,44.19,44.44,44.86,44.12,86.8,86.9,84.2,0.855,40.35,40.71,40.1,3.348,3.056,115,12.87,7.453,42.31089,13.78,0.01071359,0.01522198,0.3656434
"2018-05-12 17:25:00",57930,"CKVY",13.01,43.51,43.94,44.19,43.45,78.65,87.8,78.65,0.755,39.92,40.75,37.33,4.91,4.01,138.5,25.3,14.03,42.4622,13.79,0.01071359,0.01522198,0.3656434
"2018-05-12 17:30:00",57931,"CKVY",12.99,42.77,43.05,43.63,42.7,81.2,82,78.65,0.757,37.4,37.88,37.03,6.819,6.04,172.5,10.2,12.49,35.14925,13.8,0.007437672,0.01032298,0.3204207
"2018-05-12 17:35:00",57932,"CKVY",12.98,42.76,42.76,42.95,42.58,83.6,83.6,81,0.78,37.71,38.17,37.36,6.792,6.89,195.3,22.9,10.74,27.87329,13.8,0.007437672,0.01032298,0.3204207
"2018-05-12 17:40:00",57933,"CKVY",12.96,43.5,43.02,43.56,42.46,75.38,84.7,75.28,0.724,37.11,38.49,36.06,5.993,6.64,263.8,19.07,7.672,20.83768,13.8,0.007437672,0.01032298,0.3204207
"2018-05-12 17:45:00",57934,"CKVY",12.96,43.94,43.79,44.12,43.44,69.86,76.79,69.45,0.682,35.47,36.96,34.54,4.311,5.039,337.3,34.26,5.699,16.74337,13.81,0.00820677,0.01303726,0.2764616
"2018-05-12 17:50:00",57935,"CKVY",12.98,42.52,43.12,44,42.39,81.1,82.3,69.35,0.75,36.8,37.69,34.51,3.147,3.709,100.1,58.58,4.603,19.44067,13.82,0.00820677,0.01303726,0.2764616
"2018-05-12 17:55:00",57936,"CKVY",12.98,42.39,42.5,42.64,42.33,82.1,82.6,79.33,0.756,37.17,37.61,36.51,2.404,2.635,266.6,22.2,3.069,28.70573,13.83,0.00820677,0.01303726,0.2764616
"2018-05-12 18:00:00",57937,"CKVY",12.99,42.51,42.42,42.64,42.14,82.9,84.1,79.16,0.766,37.21,37.99,36.29,1.791,2.224,310.6,26.67,3.069,38.04474,13.83,0.008260249,0.01078687,0.2310939
"2018-05-12 18:05:00",57938,"CKVY",13,42.76,42.58,43.01,42.27,78.48,86.7,77.93,0.732,37.71,38.83,36.25,2.682,2.078,327.5,84.2,8.55,46.06755,13.84,0.008260249,0.01078687,0.2310939
"2018-05-12 18:10:00",57939,"CKVY",12.98,43.14,43.05,43.26,42.83,74.08,78.89,72.27,0.701,35.98,36.92,34.74,3.681,3.198,222.4,20.41,9.64,49.28671,13.84,0.008260249,0.01078687,0.2310939
"2018-05-12 18:15:00",57940,"CKVY",12.95,40.91,41.93,43.2,40.79,80.6,82.4,73.09,0.701,35.26,36.1,34.68,6.767,5.262,242,11.62,17.97,45.68658,13.84,0.008909334,0.01207055,0.1867043
"2018-05-12 18:20:00",57941,"CKVY",12.95,40.67,40.78,41.04,40.61,85.1,85.6,80.7,0.733,36.2,36.81,35.42,6.916,7.047,214.1,24.36,9.64,37.38872,13.84,0.008909334,0.01207055,0.1867043
"2018-05-12 18:25:00",57942,"CKVY",12.97,41.54,41.03,41.54,40.61,86.5,86.9,83.8,0.77,36.92,37.82,36.18,7.003,6.933,164.8,26.12,8.11,28.12606,13.85,0.008909334,0.01207055,0.1867043
"2018-05-12 18:30:00",57943,"CKVY",13,41.6,41.55,41.72,41.35,85.7,86.6,84.7,0.764,37.58,38,37.17,4.804,5.882,162.4,21.01,6.795,33.56477,13.85,0.008589129,0.0121029,0.1430191
"2018-05-12 18:35:00",57944,"CKVY",13.04,41.66,41.66,41.85,41.48,86.8,87.8,84.2,0.776,37.79,38.5,37.07,4.32,4.428,137.7,11.77,4.822,49.36971,13.85,0.008589129,0.0121029,0.1430191
"2018-05-12 18:40:00",57945,"CKVY",13.04,41.85,41.8,41.91,41.66,88,88.5,86.8,0.793,38.45,38.78,38.02,3.961,4.202,144.7,16.05,5.48,70.33559,13.85,0.008589129,0.0121029,0.1430191
"2018-05-12 18:45:00",57946,"CKVY",13.08,41.78,41.84,42.03,41.66,87.2,88.2,85.3,0.784,38.21,38.78,37.59,3.749,3.808,101.5,15.56,5.261,80.21136,13.85,0.005041958,0.007163219,0.1012873
"2018-05-12 18:50:00",57947,"CKVY",13.14,41.66,41.77,42.03,41.6,82.7,88.1,82.6,0.74,37.83,38.72,36.77,4.334,3.981,121.3,7.956,7.453,87.05476,13.85,0.005041958,0.007163219,0.1012873
"2018-05-12 18:55:00",57948,"CKVY",13.12,41.66,41.81,41.97,41.66,84.3,86.3,81.7,0.754,37.22,38.18,36.53,4.632,4.42,94.1,15.44,8.11,94.51443,13.86,0.005041958,0.007163219,0.1012873
"2018-05-12 19:00:00",57949,"CKVY",13.05,41.42,41.6,41.79,41.42,84.3,85.9,83,0.747,37.44,37.82,36.79,4.725,4.687,88.2,18.55,6.357,92.49387,13.86,0.002031637,0.004340928,0.0632975
"2018-05-12 19:05:00",57950,"CKVY",13,41.29,41.52,41.67,41.23,84.2,86.7,82.1,0.742,37.17,37.92,36.38,4.429,4.624,110.3,22.78,6.576,73.7253,13.85,0.002031637,0.004340928,0.0632975
"2018-05-12 19:10:00",57951,"CKVY",12.99,41.3,41.19,41.3,41.05,85.8,85.8,83.8,0.757,36.89,37.38,36.62,4.221,4.341,62.95,14.85,7.453,44.81592,13.86,0.002031637,0.004340928,0.0632975
"2018-05-12 19:15:00",57952,"CKVY",13.05,41.24,41.23,41.3,41.05,86.4,87.2,85.8,0.76,37.53,37.79,37.25,4.766,4.44,45.28,10.83,8.11,31.52879,13.86,-0.003659501,-0.00172373,0.03190177
"2018-05-12 19:20:00",57953,"CKVY",13.14,41.54,41.36,41.61,41.11,85.5,87,85,0.762,37.51,37.84,37.04,5.184,4.967,44.24,9.6,7.672,48.71628,13.86,-0.003659501,-0.00172373,0.03190177
"2018-05-12 19:25:00",57954,"CKVY",13.11,41.42,41.51,41.67,41.36,85.3,85.9,84,0.756,37.38,37.79,36.91,6.077,5.573,54.85,10.36,9.86,76.84069,13.86,-0.003659501,-0.00172373,0.03190177
"2018-05-12 19:30:00",57955,"CKVY",13.02,41.18,41.25,41.43,41.06,85.5,86,84.5,0.751,37.17,37.43,36.87,6.771,6.527,49.6,8.54,10.74,88.00723,13.86,0.001932234,0.004615671,0.01377009
"2018-05-12 19:35:00",57956,"CKVY",13.01,41.18,41.09,41.24,40.99,85.9,86.3,85.1,0.754,37.11,37.42,36.86,7.008,6.946,46.71,10.51,9.86,68.50097,13.86,0.001932234,0.004615671,0.01377009
"2018-05-12 19:40:00",57957,"CKVY",12.98,41.06,41.07,41.18,40.93,85.5,86.1,84.6,0.747,37.01,37.35,36.73,6.376,6.666,40.97,25.55,11.62,44.1782,13.86,0.001932234,0.004615671,0.01377009
"2018-05-12 19:45:00",57958,"CKVY",12.97,41.24,41.13,41.3,40.93,81.9,86.4,81.8,0.72,36.67,37.43,36,6.171,6.279,18.15,29.09,12.28,31.13149,13.86,0.003610513,0.004377179,0.004699458
"2018-05-12 19:50:00",57959,"CKVY",12.95,41,41.07,41.3,40.87,84.6,85.1,81.8,0.737,36.5,36.9,35.99,6.472,6.234,36.27,16.23,11.18,29.72034,13.86,0.003610513,0.004377179,0.004699458
"2018-05-12 19:55:00",57960,"CKVY",12.93,40.62,40.83,41.06,40.62,85.8,86.8,84.1,0.737,36.8,37.24,36.41,7.253,6.943,23.39,15.13,11.4,25.15193,13.86,0.003610513,0.004377179,0.004699458
"2018-05-12 20:00:00",57961,"CKVY",12.92,40.69,40.74,40.93,40.56,84.4,85.9,82.6,0.727,36.37,36.94,35.85,7.698,7.341,47.85,11.55,12.71,21.18622,13.86,0.003277012,0.003994884,0.0004029653
"2018-05-12 20:05:00",57962,"CKVY",12.91,40.44,40.57,40.75,40.38,85,85.1,83.6,0.725,36.24,36.45,36,8.09,8.08,41.14,10,13.37,15.90382,13.86,0.003277012,0.003994884,0.0004029653
"2018-05-12 20:10:00",57963,"CKVY",12.9,40.56,40.53,40.62,40.38,84.2,85.1,83.8,0.722,36.2,36.46,35.94,8.34,8.15,37.25,8.98,12.49,11.24535,13.86,0.003277012,0.003994884,0.0004029653
"2018-05-12 20:15:00",57964,"CKVY",12.9,40.81,40.64,40.87,40.5,83,85.1,83,0.718,36.29,36.57,36,7.791,8.14,28.74,15.91,11.4,12.9129,13.85,0.003347073,0.004003661,2.5E-07
"2018-05-12 20:20:00",57965,"CKVY",12.9,41.18,40.92,41.24,40.69,79.87,83.2,79.32,0.701,35.76,36.19,35.16,7.085,7.365,13.24,16.09,10.08,19.54551,13.85,0.003347073,0.004003661,2.5E-07
"2018-05-12 20:25:00",57966,"CKVY",12.88,41.24,41.2,41.37,41,77.81,80.6,77.78,0.685,35.26,35.7,34.85,5.92,6.601,15.43,18.36,7.891,22.18972,13.85,0.003347073,0.004003661,2.5E-07
"2018-05-12 20:30:00",57967,"CKVY",12.88,41.18,41.29,41.49,41.18,78.02,78.94,77.23,0.685,34.92,35.28,34.69,5.067,5.573,8.09,18.06,7.672,19.32422,13.85,0.003946145,0.004871419,2.5E-07
"2018-05-12 20:35:00",57968,"CKVY",12.86,40.44,40.91,41.3,40.38,84.5,84.5,77.6,0.721,35.47,36.21,34.68,4.176,4.537,299.7,14.07,6.138,12.48952,13.85,0.003946145,0.004871419,2.5E-07
"2018-05-12 20:40:00",57969,"CKVY",12.87,40.13,40.17,40.44,40.01,86.3,86.4,84.6,0.727,36.3,36.49,36.09,4.208,4.134,312.7,9.89,7.453,8.424999,13.85,0.003946145,0.004871419,2.5E-07
"2018-05-12 20:45:00",57970,"CKVY",12.87,39.95,40.11,40.25,39.88,87.9,87.9,86,0.736,36.47,36.71,36.22,4.508,4.333,300.4,9.19,7.453,4.667362,13.85,0.002222996,0.002915382,2.5E-07
"2018-05-12 20:50:00",57971,"CKVY",12.86,39.76,39.74,39.95,39.57,87.8,89.2,87.8,0.729,36.63,36.86,36.33,4.062,4.383,296.7,11.18,4.822,1.631331,13.85,0.002222996,0.002915382,2.5E-07
"2018-05-12 20:55:00",57972,"CKVY",12.86,39.82,39.72,39.82,39.57,89,89,87.7,0.741,36.49,36.84,36.28,2.803,3.434,33.62,41.1,1.754,0.8274177,13.85,0.002222996,0.002915382,2.5E-07
"2018-05-12 21:00:00",57973,"CKVY",12.86,39.82,39.81,39.95,39.7,89,89.2,88.6,0.741,36.84,36.97,36.64,1.312,2.001,54.36,9.96,1.534,0.3716539,13.85,0.001334679,0.001821035,2.5E-07
"2018-05-12 21:05:00",57974,"CKVY",12.85,40.19,40.02,40.32,39.7,87.1,89.1,86.5,0.736,36.69,36.97,36.38,1.192,1.148,15.53,11.06,2.85,0.1193228,13.85,0.001334679,0.001821035,2.5E-07
"2018-05-12 21:10:00",57975,"CKVY",12.85,40.13,40.2,40.32,40.07,87.9,88,86.6,0.741,36.73,37.02,36.45,1.981,1.551,337.5,7.719,4.822,0.0118111,13.85,0.001334679,0.001821035,2.5E-07
"2018-05-12 21:15:00",57976,"CKVY",12.85,39.82,40.02,40.19,39.7,89.2,89.2,87.9,0.743,36.97,37.21,36.76,2.499,2.268,316.3,10.66,3.507,0,13.85,0.0009075255,0.001349931,2.5E-07
"2018-05-12 21:20:00",57977,"CKVY",12.85,39.7,39.7,39.82,39.57,90,90,89.2,0.746,36.88,37.01,36.74,1.911,2.255,318.5,1.17,1.534,0,13.85,0.0009075255,0.001349931,2.5E-07
"2018-05-12 21:25:00",57978,"CKVY",12.85,39.64,39.64,39.82,39.51,90.3,90.5,89.9,0.746,37.03,37.2,36.89,1.232,1.528,314.4,7.043,4.165,0,13.85,0.0009075255,0.001349931,2.5E-07
"2018-05-12 21:30:00",57979,"CKVY",12.84,39.2,39.45,39.76,39.08,90,90.3,89.9,0.732,36.8,37.11,36.4,1.988,1.566,310,4.418,5.918,0,13.85,0.0007956938,0.001171128,2.5E-07
"2018-05-12 21:35:00",57980,"CKVY",12.84,38.59,38.84,39.2,38.59,90.3,91.3,90,0.717,36.39,36.59,36,3.33,2.565,295.9,8,5.918,0,13.85,0.0007956938,0.001171128,2.5E-07
"2018-05-12 21:40:00",57981,"CKVY",12.84,37.6,37.93,38.77,37.54,93.2,93.2,90.2,0.712,35.66,36.19,35.34,4.193,3.91,304.2,8.63,4.822,0,13.85,0.0007956938,0.001171128,2.5E-07
"2018-05-12 21:45:00",57982,"CKVY",12.83,37.84,37.71,37.91,37.47,94.2,94.3,93.2,0.726,36.13,36.4,35.73,3.824,4.028,325.2,4.941,4.603,0,13.85,0.0009297013,0.001251288,2.5E-07
"2018-05-12 21:50:00",57983,"CKVY",12.83,37.23,37.65,37.97,37.17,91.5,94.2,91.5,0.689,35.79,36.41,34.95,3.536,3.777,316.7,16.82,4.822,0,13.85,0.0009297013,0.001251288,2.5E-07
"2018-05-12 21:55:00",57984,"CKVY",12.82,36.61,36.94,37.23,36.55,92,92.1,91.4,0.676,34.8,35.06,34.45,3.521,3.501,293.9,7.321,4.822,0,13.85,0.0009297013,0.001251288,2.5E-07
"2018-05-12 22:00:00",57985,"CKVY",12.83,36.05,36.34,36.67,35.93,93,93,92,0.668,34.38,34.59,34.08,3.544,3.56,287.8,4.923,4.822,0,13.85,0.0008724973,0.00116557,2.5E-07
"2018-05-12 22:05:00",57986,"CKVY",12.83,37.11,36.22,37.17,35.87,93.6,94.4,92.9,0.701,34.57,35.52,34.16,3.389,3.414,300.6,27.95,5.261,0,13.85,0.0008724973,0.00116557,2.5E-07
"2018-05-12 22:10:00",57987,"CKVY",12.83,36.12,36.77,37.35,36.06,91.9,93.5,90.6,0.662,34.49,35.52,33.85,3.226,3.288,301.2,8.61,4.384,0,13.85,0.0008724973,0.00116557,2.5E-07
"2018-05-12 22:15:00",57988,"CKVY",12.83,36.24,36.26,36.36,36.06,92.4,92.8,91.9,0.669,34.28,34.49,34,2.976,3.158,306.1,9.81,5.699,0,13.85,0.0008136985,0.001099335,2.5E-07
"2018-05-12 22:20:00",57989,"CKVY",12.82,36.86,36.46,36.98,36.05,92.7,93.3,92.3,0.687,34.58,35.17,34.07,2.267,2.602,10.15,31.65,2.192,0,13.84,0.0008136985,0.001099335,2.5E-07
"2018-05-12 22:25:00",57990,"CKVY",12.82,36.42,36.87,37.1,36.42,90.3,92.7,89.9,0.658,34.54,34.96,33.87,1.591,1.908,34.18,17.98,1.973,0,13.84,0.0008136985,0.001099335,2.5E-07
"2018-05-12 22:30:00",57991,"CKVY",12.82,37.23,36.76,37.23,36.3,92,92.5,90.3,0.692,34.6,35.14,33.8,1.348,1.374,18.78,6.653,2.85,0,13.84,0.0006476812,0.0009353009,2.5E-07
"2018-05-12 22:35:00",57992,"CKVY",12.81,37.1,36.99,37.29,36.67,90.6,92.2,90.6,0.678,34.77,35.14,34.47,1.848,1.628,1.23,9.65,3.288,0,13.84,0.0006476812,0.0009353009,2.5E-07
"2018-05-12 22:40:00",57993,"CKVY",12.81,37.11,37.09,37.23,36.92,89.8,90.8,89.8,0.673,34.58,34.77,34.34,1.99,1.929,311.5,15.86,2.63,0,13.84,0.0006476812,0.0009353009,2.5E-07
"2018-05-12 22:45:00",57994,"CKVY",12.8,36.37,36.64,37.17,36.24,89.5,89.9,88.8,0.651,33.75,34.48,33.31,1.748,1.903,316.3,8.97,2.411,0,13.84,0.0007246619,0.001057615,2.5E-07
"2018-05-12 22:50:00",57995,"CKVY",12.81,35.63,35.8,36.37,35.45,91.9,91.9,88.6,0.649,33.21,33.61,32.67,1.133,1.449,108.1,66.98,1.973,0,13.84,0.0007246619,0.001057615,2.5E-07
"2018-05-12 22:55:00",57996,"CKVY",12.81,35.76,35.48,35.76,35.26,94.4,94.5,91.9,0.67,33.66,34.33,33.4,1.145,1.115,78.58,25.33,2.63,0,13.84,0.0007246619,0.001057615,2.5E-07
"2018-05-12 23:00:00",57997,"CKVY",12.81,36.37,36.16,36.5,35.69,93.6,94.9,93.6,0.681,34.7,34.89,34.28,1.217,1.23,29.73,2.66,2.85,0,13.84,0.0004465972,0.0006740988,2.5E-07
"2018-05-12 23:05:00",57998,"CKVY",12.8,34.46,35.81,36.44,34.4,92.6,93.7,92.1,0.624,33.94,34.79,32.47,1.597,1.266,267.3,93.8,3.946,0,13.84,0.0004465972,0.0006740988,2.5E-07
"2018-05-12 23:10:00",57999,"CKVY",12.8,33.17,33.94,34.52,33.17,95.2,95.3,92.6,0.609,32.51,32.95,31.94,2.09,1.934,158.7,31.18,3.946,0,13.84,0.0004465972,0.0006740988,2.5E-07
"2018-05-12 23:15:00",58000,"CKVY",12.8,32.68,33.04,33.48,32.61,96.6,96.7,95.2,0.606,32.11,32.55,31.76,2.332,2.193,120,9.24,3.288,0,13.84,0.0004125802,0.000596605,2.5E-07
"2018-05-12 23:20:00",58001,"CKVY",12.8,32.86,32.48,32.92,32.24,97.7,97.7,96.5,0.618,31.68,32.35,31.37,2.115,2.347,183.3,43.87,1.973,0,13.84,0.0004125802,0.000596605,2.5E-07
"2018-05-12 23:25:00",58002,"CKVY",12.79,34.6,33.8,34.66,32.86,98.9,99.2,97.7,0.67,33.45,34.43,32.29,1.873,1.917,237.9,10.28,3.069,0,13.84,0.0004125802,0.000596605,2.5E-07
"2018-05-12 23:30:00",58003,"CKVY",12.79,34.53,34.84,35.15,34.47,95.7,99,95.7,0.647,34.27,34.63,33.37,1.923,1.843,202.9,22.3,2.85,0,13.84,0.0002102813,0.0002955081,2.5E-07
"2018-05-12 23:35:00",58004,"CKVY",12.79,34.41,34.25,34.66,34.04,96.7,96.8,95.2,0.651,33.19,33.65,32.9,2.195,2.093,159.2,20.5,2.192,0,13.84,0.0002102813,0.0002955081,2.5E-07
"2018-05-12 23:40:00",58005,"CKVY",12.79,33.61,34.01,34.41,33.61,96.2,96.8,96.1,0.627,33.12,33.57,32.63,1.725,2.047,76.6,35.27,2.192,0,13.84,0.0002102813,0.0002955081,2.5E-07
"2018-05-12 23:45:00",58006,"CKVY",12.79,33.92,33.68,33.92,33.55,97.3,97.3,96.2,0.642,32.87,33.23,32.57,1,1.391,201.4,6.567,1.315,0,13.84,0.0002914024,0.0004175426,2.5E-07
"2018-05-12 23:50:00",58007,"CKVY",12.78,32.68,33.98,34.22,32.68,95.5,97.7,95.5,0.599,33.3,33.63,31.53,0.97,0.873,290.6,40.09,3.946,0,13.84,0.0002914024,0.0004175426,2.5E-07
"2018-05-12 23:55:00",58008,"CKVY",12.78,33.48,33.42,33.92,32.56,98,98.2,95.4,0.635,32.76,33.45,31.41,1.367,1.146,271.8,3.035,3.507,0,13.84,0.0002914024,0.0004175426,2.5E-07
"2018-05-13 00:00:00",58009,"CKVY",12.78,33.48,33.51,34.04,33.11,98.5,98.6,97.9,0.638,33.08,33.68,32.61,1.935,1.611,283.7,5.717,3.288,0,13.84,0.000170968,0.0002529189,2.5E-07
"2018-05-13 00:05:00",58010,"CKVY",12.76,32.81,33.31,33.67,32.81,98.6,99,98.4,0.622,32.98,33.39,32.45,1.967,2.099,303.2,16.61,3.288,0,13.84,0.000170968,0.0002529189,2.5E-07
"2018-05-13 00:10:00",58011,"CKVY",12.77,33.06,32.91,33.12,32.68,99.1,99.2,98.5,0.632,32.62,32.89,32.3,1.537,1.73,6.332,26.14,1.973,0,13.84,0.000170968,0.0002529189,2.5E-07
"2018-05-13 00:15:00",58012,"CKVY",12.77,32.81,32.92,33.3,32.56,99.6,99.7,98.9,0.628,32.76,33.22,32.3,1.671,1.587,106.3,4.836,3.069,0,13.84,0.0001201998,0.0001679154,2.5E-07
"2018-05-13 00:20:00",58013,"CKVY",12.77,32.75,32.86,33.18,32.69,99.4,99.9,99.4,0.626,32.78,33.16,32.54,1.763,1.676,101.9,7.38,2.63,0,13.84,0.0001201998,0.0001679154,2.5E-07
"2018-05-13 00:25:00",58014,"CKVY",12.76,32.88,32.83,32.94,32.69,99,99.4,98.9,0.626,32.64,32.77,32.49,2.316,2,88.3,4.345,3.069,0,13.84,0.0001201998,0.0001679154,2.5E-07
"2018-05-13 00:30:00",58015,"CKVY",12.76,32.94,32.87,33.06,32.69,98.9,99,98.7,0.627,32.59,32.81,32.38,2.2,2.285,96.9,6.018,2.85,0,13.84,0.0001038002,0.0001424133,2.5E-07
"2018-05-13 00:35:00",58016,"CKVY",12.76,31.7,32.18,33.06,31.7,98,98.9,97.8,0.591,31.73,32.79,31.17,2.129,2.158,92.4,11.06,2.411,0,13.84,0.0001038002,0.0001424133,2.5E-07
"2018-05-13 00:40:00",58017,"CKVY",12.76,30.78,31.14,31.77,30.65,97.5,98,97.4,0.566,30.54,31.27,30.04,1.635,1.944,112.9,11.8,2.411,0,13.84,0.0001038002,0.0001424133,2.5E-07
"2018-05-13 00:45:00",58018,"CKVY",12.76,30.71,30.77,31.09,30.53,98,98.3,97.5,0.568,30.23,30.64,29.98,1.239,1.34,52.25,73.18,3.726,0,13.84,0.0001792803,0.0002534652,2.5E-07
"2018-05-13 00:50:00",58019,"CKVY",12.75,29.97,30.21,30.71,29.97,98.6,98.7,97.7,0.555,29.76,30.23,29.39,1.804,1.546,283.7,9.57,4.384,0,13.84,0.0001792803,0.0002534652,2.5E-07
"2018-05-13 00:55:00",58020,"CKVY",12.74,31.52,30.88,31.7,29.79,100.1,100.1,98.6,0.599,30.75,31.72,29.47,2.501,2.048,273.2,19.22,4.822,0,13.84,0.0001792803,0.0002534652,2.5E-07
"2018-05-13 01:00:00",58021,"CKVY",12.75,31.64,31.76,32.14,31.33,99.8,100.2,99.7,0.601,31.78,32.17,31.33,3.874,3.254,270,3.557,6.138,0,13.84,9.939069E-05,0.0001336765,2.5E-07
"2018-05-13 01:05:00",58022,"CKVY",12.74,30.59,30.92,31.7,30.41,99.2,99.8,98.8,0.573,30.71,31.65,30.1,4.455,4.184,273.8,6.952,6.576,0,13.84,9.939069E-05,0.0001336765,2.5E-07
"2018-05-13 01:10:00",58023,"CKVY",12.72,30.59,30.5,30.78,30.16,100.1,100.1,99.2,0.578,30.43,30.78,29.99,4.534,4.601,292.7,12.29,4.603,0,13.84,9.939069E-05,0.0001336765,2.5E-07
"2018-05-13 01:15:00",58024,"CKVY",12.73,31.33,31.15,31.58,30.47,100.1,100.2,100,0.595,31.18,31.61,30.48,3.834,4.208,347.6,11.78,3.726,0,13.84,7.113025E-05,8.723358E-05,2.5E-07
"2018-05-13 01:20:00",58025,"CKVY",12.73,32.94,31.96,32.94,31.15,100.1,100.2,100,0.635,32,32.98,31.17,3.303,3.433,18.57,18.28,7.453,0,13.84,7.113025E-05,8.723358E-05,2.5E-07
"2018-05-13 01:25:00",58026,"CKVY",12.73,32.82,32.79,33.01,32.57,99,100.1,98.9,0.625,32.72,33.03,32.44,3.669,3.513,37.41,9.57,7.014,0,13.85,7.113025E-05,8.723358E-05,2.5E-07
"2018-05-13 01:30:00",58027,"CKVY",12.72,32.76,32.82,32.95,32.64,98.2,99,98.2,0.619,32.44,32.67,32.22,3.717,3.674,8.09,8.13,4.384,0,13.85,9.62807E-05,0.0001228705,2.5E-07
"2018-05-13 01:35:00",58028,"CKVY",12.71,32.02,32.72,32.95,31.96,96.6,98.3,96.6,0.591,32.17,32.52,31.12,3.339,3.662,319.7,14.88,3.946,0,13.85,9.62807E-05,0.0001228705,2.5E-07
"2018-05-13 01:40:00",58029,"CKVY",12.72,31.59,31.29,31.96,30.73,98.3,98.4,95.8,0.591,30.52,31.32,29.7,2.812,3.026,314.5,14.95,3.726,0,13.85,9.62807E-05,0.0001228705,2.5E-07
"2018-05-13 01:45:00",58030,"CKVY",12.71,30.6,31.26,31.65,30.6,98.1,98.6,98,0.566,30.86,31.25,30.11,2.748,2.797,305.3,12.14,3.946,0,13.85,0.0002410476,0.0003200799,2.5E-07
"2018-05-13 01:50:00",58031,"CKVY",12.71,29.18,30.04,30.54,29.12,98,98.4,97.8,0.534,29.56,30.14,28.58,3.059,2.824,287.5,9.92,5.042,0,13.85,0.0002410476,0.0003200799,2.5E-07
"2018-05-13 01:55:00",58032,"CKVY",12.71,29.3,29.38,29.68,29,99.3,99.3,97.9,0.544,29.08,29.44,28.48,3.275,3.178,295,5.934,5.042,0,13.85,0.0002410476,0.0003200799,2.5E-07
"2018-05-13 02:00:00",58033,"CKVY",12.7,29.43,29.44,29.61,29.18,100,100,99.3,0.55,29.38,29.55,29.01,3.075,3.225,301.3,16.02,3.507,0,13.85,0.0001335623,0.0001749214,2.5E-07
"2018-05-13 02:05:00",58034,"CKVY",12.7,29.49,29.45,29.61,29.3,100.2,100.2,100,0.552,29.47,29.65,29.32,1.955,2.559,334.8,1.149,0.877,0,13.85,0.0001335623,0.0001749214,2.5E-07
"2018-05-13 02:10:00",58035,"CKVY",12.69,31.72,30.81,31.78,29.49,100.1,100.2,100.1,0.604,30.84,31.82,29.53,1.059,1.45,200.5,49.73,1.754,0,13.85,0.0001335623,0.0001749214,2.5E-07
"2018-05-13 02:15:00",58036,"CKVY",12.69,32.46,32.13,32.46,31.65,100.1,100.2,100.1,0.623,32.16,32.5,31.69,0.746,0.802,247.4,41.03,2.63,0,13.85,4.755812E-05,6.258854E-05,2.5E-07
"2018-05-13 02:20:00",58037,"CKVY",12.69,32.21,32.23,32.46,32.02,99.3,100.2,99.3,0.612,32.21,32.5,31.91,1.213,1.014,252,15.41,2.85,0,13.85,4.755812E-05,6.258854E-05,2.5E-07
"2018-05-13 02:25:00",58038,"CKVY",12.68,29.86,31.2,32.27,29.68,97.2,99.3,96.7,0.544,30.7,32.09,28.92,1.744,1.4,252.8,11.08,5.042,0,13.85,4.755812E-05,6.258854E-05,2.5E-07
"2018-05-13 02:30:00",58039,"CKVY",12.68,29,29.6,29.98,29,99,99.1,97.2,0.535,29.21,29.55,28.73,2.692,2.285,264,16.5,5.042,0,13.85,0.0001179171,0.0001668903,2.5E-07
"2018-05-13 02:35:00",58040,"CKVY",12.68,28.87,28.8,29.12,28.56,99.6,99.6,99,0.536,28.61,28.89,28.34,2.836,2.77,340.7,19.27,4.384,0,13.85,0.0001179171,0.0001668903,2.5E-07
"2018-05-13 02:40:00",58041,"CKVY",12.67,28.69,29.31,29.92,28.62,99.8,100.2,99.6,0.533,29.29,29.96,28.58,2.589,2.884,62.91,22.93,3.069,0,13.84,0.0001179171,0.0001668903,2.5E-07
"2018-05-13 02:45:00",58042,"CKVY",12.67,27.88,28.25,28.75,27.82,99.3,99.9,99.2,0.513,28.12,28.72,27.64,1.329,1.916,154.3,87.9,1.096,0,13.84,7.488832E-05,9.785034E-05,2.5E-07
"2018-05-13 02:50:00",58043,"CKVY",12.66,28.87,28.51,29,27.7,100.1,100.2,99.2,0.539,28.47,29.03,27.52,0.726,0.99,229.4,0.088,1.096,0,13.84,7.488832E-05,9.785034E-05,2.5E-07
"2018-05-13 02:55:00",58044,"CKVY",12.66,29.24,29,29.3,28.75,100.2,100.2,100,0.547,29.03,29.34,28.77,0.173,0.389,229.4,0.078,0,0,13.84,7.488832E-05,9.785034E-05,2.5E-07
"2018-05-13 03:00:00",58045,"CKVY",12.66,29.61,29.42,29.61,29.18,100.1,100.2,100.1,0.555,29.45,29.65,29.22,0.037,0.13,229.4,0.052,0,0,13.84,6.335427E-05,9.397714E-05,2.5E-07
"2018-05-13 03:05:00",58046,"CKVY",12.65,30.48,29.97,30.54,29.43,100.1,100.2,100.1,0.575,30,30.57,29.46,0.016,0.003,229.4,0.025,1.096,0,13.84,6.335427E-05,9.397714E-05,2.5E-07
"2018-05-13 03:10:00",58047,"CKVY",12.65,29.86,30.12,30.48,29.68,100.1,100.2,100.1,0.561,30.15,30.52,29.7,0.568,0.272,222.4,5.15,2.411,0,13.84,6.335427E-05,9.397714E-05,2.5E-07
"2018-05-13 03:15:00",58048,"CKVY",12.65,27.82,28.47,29.86,27.57,100.2,100.2,100.1,0.516,28.5,29.9,27.59,1.661,1.095,256.1,13.99,4.384,0,13.84,6.319502E-05,9.415302E-05,2.5E-07
"2018-05-13 03:20:00",58049,"CKVY",12.64,29.37,28.88,29.55,27.76,100.1,100.2,100.1,0.55,28.91,29.59,27.79,2.924,2.293,267.7,2.763,4.165,0,13.84,6.319502E-05,9.415302E-05,2.5E-07
"2018-05-13 03:25:00",58050,"CKVY",12.64,29.49,29.55,29.8,29.18,100.1,100.2,100.1,0.552,29.57,29.82,29.22,3.309,3.186,274,6.04,3.946,0,13.84,6.319502E-05,9.415302E-05,2.5E-07
"2018-05-13 03:30:00",58051,"CKVY",12.64,28.75,28.91,29.49,28.63,100.2,100.2,100.1,0.536,28.94,29.53,28.65,2.855,3.062,228.6,17.31,3.069,0,13.84,3.416168E-05,4.099722E-05,2.5E-07
"2018-05-13 03:35:00",58052,"CKVY",12.63,29.37,28.99,29.44,28.69,100.1,100.2,100.1,0.55,29.02,29.47,28.7,2.44,2.644,208.3,4.934,3.288,0,13.84,3.416168E-05,4.099722E-05,2.5E-07
"2018-05-13 03:40:00",58053,"CKVY",12.63,27.4,28.7,29.31,27.4,100.1,100.2,100,0.507,28.73,29.34,27.4,2.583,2.46,242.5,15.54,4.165,0,13.84,3.416168E-05,4.099722E-05,2.5E-07
"2018-05-13 03:45:00",58054,"CKVY",12.63,28.26,27.27,28.33,26.59,100.1,100.2,99.8,0.525,27.27,28.36,26.53,2.813,2.779,308.9,18.2,4.165,0,13.84,3.728471E-05,4.562475E-05,2.5E-07
"2018-05-13 03:50:00",58055,"CKVY",12.62,28.14,27.87,28.45,27.4,100.1,100.2,100,0.523,27.9,28.49,27.42,2.383,2.645,27.23,18.69,2.411,0,13.84,3.728471E-05,4.562475E-05,2.5E-07
"2018-05-13 03:55:00",58056,"CKVY",12.62,28.51,28.22,28.51,28.02,100.1,100.2,100.1,0.531,28.25,28.55,28.05,1.304,1.844,3.664,0.113,0,0,13.84,3.728471E-05,4.562475E-05,2.5E-07
"2018-05-13 04:00:00",58057,"CKVY",12.62,27.77,28.47,28.88,27.77,100.2,100.2,100.1,0.515,28.5,28.92,27.79,0.528,0.834,352,48.23,1.973,0,13.84,4.268921E-05,5.507909E-05,2.5E-07
"2018-05-13 04:05:00",58058,"CKVY",12.62,29.5,28.22,29.56,27.21,100.2,100.2,100,0.553,28.25,29.6,27.25,0.575,0.552,281.3,33.08,2.192,0,13.84,4.268921E-05,5.507909E-05,2.5E-07
"2018-05-13 04:10:00",58059,"CKVY",12.61,28.27,29.15,29.87,28.27,100.2,100.2,100,0.526,29.18,29.91,28.28,0.624,0.608,273.5,32.05,1.096,0,13.84,4.268921E-05,5.507909E-05,2.5E-07
"2018-05-13 04:15:00",58060,"CKVY",12.6,27.77,27.91,28.27,27.65,100.1,100.2,100,0.515,27.94,28.3,27.66,0.727,0.686,32.99,17.67,1.534,0,13.84,5.883826E-05,8.56736E-05,2.5E-07
"2018-05-13 04:20:00",58061,"CKVY",12.6,28.08,27.93,28.27,27.59,100.1,100.2,100,0.521,27.96,28.29,27.62,0.534,0.606,48.06,20.4,2.85,0,13.84,5.883826E-05,8.56736E-05,2.5E-07
"2018-05-13 04:25:00",58062,"CKVY",12.6,25.85,27.24,28.27,25.79,99.8,100.2,99.8,0.474,27.26,28.3,25.73,1.402,0.966,119.5,11.82,3.946,0,13.84,5.883826E-05,8.56736E-05,2.5E-07
"2018-05-13 04:30:00",58063,"CKVY",12.59,25.85,25.81,26.04,25.36,100.1,100.2,99.6,0.475,25.79,26.08,25.28,1.939,1.672,136.4,5.206,2.85,0,13.84,5.318759E-05,7.365933E-05,2.5E-07
"2018-05-13 04:35:00",58064,"CKVY",12.6,26.91,25.84,26.97,25.24,100.1,100.2,100,0.497,25.87,27,25.26,2.667,2.265,167.8,14.21,3.726,0,13.84,5.318759E-05,7.365933E-05,2.5E-07
"2018-05-13 04:40:00",58065,"CKVY",12.58,28.14,27.83,28.39,26.84,100.1,100.2,100.1,0.523,27.86,28.41,26.88,2.874,2.78,176,6.277,3.946,0,13.84,5.318759E-05,7.365933E-05,2.5E-07
"2018-05-13 04:45:00",58066,"CKVY",12.59,28.76,28.38,28.76,28.14,100.1,100.2,100,0.536,28.41,28.79,28.15,3.395,3.14,177.4,3.977,4.822,0,13.84,3.3385E-05,4.019324E-05,2.5E-07
"2018-05-13 04:50:00",58067,"CKVY",12.59,30.43,29.59,30.49,28.64,100.1,100.2,100,0.574,29.62,30.53,28.66,3.526,3.55,213,32.78,5.699,0,13.84,3.3385E-05,4.019324E-05,2.5E-07
"2018-05-13 04:55:00",58068,"CKVY",12.59,29.26,30.17,30.62,29.2,100.1,100.2,100,0.547,30.2,30.66,29.22,3.434,3.513,169.7,15.61,5.261,0,13.85,3.3385E-05,4.019324E-05,2.5E-07
"2018-05-13 05:00:00",58069,"CKVY",12.59,29.57,29.23,29.88,28.52,100.1,100.2,100,0.554,29.26,29.92,28.53,3.694,3.568,159.2,11.5,6.138,0,13.85,2.949981E-05,3.404088E-05,0.001517751
"2018-05-13 05:05:00",58070,"CKVY",12.59,28.71,29.21,29.88,28.52,97.7,100.2,97.7,0.522,28.96,29.91,27.95,3.693,3.718,134.4,6.566,5.699,0,13.85,2.949981E-05,3.404088E-05,0.001517751
"2018-05-13 05:10:00",58071,"CKVY",12.58,28.52,28.78,29.08,28.4,97.4,98.4,97.4,0.517,28.29,28.68,27.76,3.438,3.509,135.1,8.86,3.507,0,13.85,2.949981E-05,3.404088E-05,0.001517751
"2018-05-13 05:15:00",58072,"CKVY",12.58,28.89,28.52,28.96,28.21,97.9,98,97.1,0.527,27.9,28.46,27.49,2.633,3.079,122.5,8.35,3.288,0,13.85,0.0001919693,0.0002498214,0.007650363
"2018-05-13 05:20:00",58073,"CKVY",12.58,28.89,29.25,29.51,28.83,97,98.3,97,0.522,28.72,29.08,28.14,2.138,2.337,138.1,6.656,2.85,0,13.85,0.0001919693,0.0002498214,0.007650363
"2018-05-13 05:25:00",58074,"CKVY",12.58,28.15,28.31,28.96,28.03,96.5,97,95.9,0.504,27.4,28.22,27.02,1.457,1.843,142.9,0.066,1.754,0,13.85,0.0001919693,0.0002498214,0.007650363
"2018-05-13 05:30:00",58075,"CKVY",12.58,28.4,28.6,29.02,28.09,98.3,98.3,96.5,0.518,28.03,28.59,27.22,1.091,1.231,227.2,37.89,2.192,0,13.85,0.0003066587,0.0004587641,0.01919155
"2018-05-13 05:35:00",58076,"CKVY",12.58,27.41,27.91,28.4,27.29,98.8,98.9,98.1,0.5,27.55,27.97,26.98,0.653,0.825,237.5,37.34,2.85,0,13.85,0.0003066587,0.0004587641,0.01919155
"2018-05-13 05:40:00",58077,"CKVY",12.58,29.88,28.32,29.88,27.23,100.2,100.2,98.7,0.562,28.22,29.93,26.9,1.408,1.049,10.8,8.52,3.726,0,13.85,0.0003066587,0.0004587641,0.01919155
"2018-05-13 05:45:00",58078,"CKVY",12.58,29.39,29.4,29.88,29.14,100.1,100.2,100.1,0.55,29.43,29.93,29.18,1.831,1.632,344.8,17.42,3.069,0.02385407,13.85,0.0001529897,0.0001814581,0.04314528
"2018-05-13 05:50:00",58079,"CKVY",12.57,27.97,28.73,29.51,27.97,99.6,100.2,99.6,0.516,28.73,29.54,27.86,2.615,2.225,307.6,5.652,3.726,0.135328,13.85,0.0001529897,0.0001814581,0.04314528
"2018-05-13 05:55:00",58080,"CKVY",12.57,26.79,27.2,28.03,26.67,98.8,99.6,98.6,0.488,26.94,27.94,26.34,2.554,2.533,294.3,6.003,2.85,0.3716182,13.85,0.0001529897,0.0001814581,0.04314528
"2018-05-13 06:00:00",58081,"CKVY",12.57,26.36,26.66,27.04,26.3,98.9,99.1,98.7,0.48,26.39,26.81,26.01,2.449,2.511,298.6,13.94,2.411,0.7914746,13.85,0.0002673795,0.0003264565,0.07871076
"2018-05-13 06:05:00",58082,"CKVY",12.57,26.42,26.37,26.55,26.17,99.5,99.5,98.8,0.484,26.17,26.39,25.89,2.335,2.373,228.3,15.11,3.288,1.407858,13.85,0.0002673795,0.0003264565,0.07871076
"2018-05-13 06:10:00",58083,"CKVY",12.57,26.79,26.86,27.23,26.36,100.1,100.2,99.4,0.494,26.85,27.25,26.24,2.384,2.386,186.1,8.08,3.288,2.367965,13.85,0.0002673795,0.0003264565,0.07871076
"2018-05-13 06:15:00",58084,"CKVY",12.57,27.91,27.42,28.03,26.67,100.1,100.2,100.1,0.518,27.45,28.06,26.69,2.32,2.399,202.1,7.392,2.85,3.790899,13.85,0.0005508682,0.0005993517,0.1191347
"2018-05-13 06:20:00",58085,"CKVY",12.58,27.91,27.97,28.15,27.66,100.1,100.2,100,0.518,28,28.2,27.69,2.218,2.237,208,1.543,3.726,5.732561,13.85,0.0005508682,0.0005993517,0.1191347
"2018-05-13 06:25:00",58086,"CKVY",12.58,26.42,27.21,28.03,26.42,100.2,100.2,100.1,0.487,27.24,28.07,26.43,2.082,2.15,213.7,4.737,3.288,8.082889,13.85,0.0005508682,0.0005993517,0.1191347
"2018-05-13 06:30:00",58087,"CKVY",12.59,26.48,26.29,26.48,26.11,100.1,100.2,100.1,0.488,26.32,26.52,26.13,1.583,1.817,209.5,0.946,1.534,10.9423,13.85,0.001365582,0.001444663,0.1621129
"2018-05-13 06:35:00",58088,"CKVY",12.6,27.29,27.01,27.48,26.3,100.2,100.2,100.1,0.505,27.04,27.51,26.33,1.009,1.288,150.2,72.9,2.411,17.01954,13.85,0.001365582,0.001444663,0.1621129
"2018-05-13 06:40:00",58089,"CKVY",12.61,27.23,27.17,27.35,26.86,100.1,100.2,100.1,0.503,27.2,27.4,26.88,0.915,0.922,88.6,16.96,2.63,28.611,13.85,0.001365582,0.001444663,0.1621129
"2018-05-13 06:45:00",58090,"CKVY",12.63,28.77,28.19,28.9,27.23,100.2,100.2,100.1,0.537,28.22,28.94,27.26,0.917,0.908,48.58,2.436,1.754,48.43577,13.85,0.005820521,0.006193688,0.2066771
"2018-05-13 06:50:00",58091,"CKVY",12.64,29.09,28.82,29.15,28.53,99.3,100.2,99.3,0.539,28.76,29.02,28.45,1.047,1.094,33.11,6.553,2.192,68.27536,13.85,0.005820521,0.006193688,0.2066771
"2018-05-13 06:55:00",58092,"CKVY",12.65,29.58,29.27,29.58,29.02,98.7,99.3,98.6,0.546,29,29.25,28.79,0.662,0.832,294.4,26.1,1.534,85.59941,13.85,0.005820521,0.006193688,0.2066771
"2018-05-13 07:00:00",58093,"CKVY",12.67,30.14,29.8,30.14,29.46,97.8,98.7,97.8,0.554,29.37,29.6,29.12,1.015,0.823,310.9,9.23,1.973,97.52039,13.86,0.009287943,0.00991917,0.2515855
"2018-05-13 07:05:00",58094,"CKVY",12.67,30.82,30.47,30.88,30.01,96,97.8,96,0.559,29.74,29.91,29.45,0.774,0.852,287,25.81,0.877,109.5625,13.86,0.009287943,0.00991917,0.2515855
"2018-05-13 07:10:00",58095,"CKVY",12.69,31.75,31.25,31.75,30.76,94.5,96,94.5,0.571,30.06,30.56,29.58,0.72,0.775,261.6,65.48,1.096,122.0003,13.87,0.009287943,0.00991917,0.2515855
"2018-05-13 07:15:00",58096,"CKVY",12.72,32.06,31.89,32.12,31.62,91.7,94.5,91.5,0.561,30.05,30.44,29.66,0.488,0.562,14.04,10.49,1.534,134.9605,13.87,0.01319486,0.01416969,0.2969725
"2018-05-13 07:20:00",58097,"CKVY",12.76,32.86,32.22,32.86,31.75,91.9,91.9,90.7,0.581,29.97,30.77,29.49,0.668,0.611,5.844,8.46,1.534,148.4359,13.87,0.01319486,0.01416969,0.2969725
"2018-05-13 07:25:00",58098,"CKVY",12.82,32.98,32.84,33.11,32.61,89.4,91.9,89,0.568,30.31,30.8,29.87,0.819,0.734,15.72,11.2,1.754,162.5266,13.88,0.01319486,0.01416969,0.2969725
"2018-05-13 07:30:00",58099,"CKVY",12.91,33.35,33.16,33.47,32.92,89.7,89.8,88.4,0.579,30.3,30.77,29.88,0.88,0.898,335.8,23.4,1.534,176.8703,13.88,0.0177091,0.01909987,0.3425826
"2018-05-13 07:35:00",58100,"CKVY",12.99,32.98,33.12,33.47,32.92,90.1,90.8,89.7,0.572,30.57,30.87,30.31,1.285,1.002,315.3,31.7,3.069,191.1261,13.88,0.0177091,0.01909987,0.3425826
"2018-05-13 07:40:00",58101,"CKVY",13.06,32.73,32.85,33.04,32.73,90.5,90.6,89.7,0.569,30.28,30.52,30.05,2.123,1.696,345.1,12.08,4.822,205.4714,13.88,0.0177091,0.01909987,0.3425826
"2018-05-13 07:45:00",58102,"CKVY",13.14,32.6,32.72,32.97,32.48,93.1,93.1,90.5,0.583,30.58,30.93,30.13,3.073,2.578,311,13.37,5.261,220.1448,13.88,0.0213238,0.02318077,0.3877756
"2018-05-13 07:50:00",58103,"CKVY",13.23,32.72,32.59,32.78,32.35,93.2,93.4,92.9,0.586,30.84,31.09,30.52,3.502,3.318,324.3,10.52,4.384,234.9723,13.88,0.0213238,0.02318077,0.3877756
"2018-05-13 07:55:00",58104,"CKVY",13.37,33.46,33.29,33.71,32.66,93,94,93,0.603,31.63,32.15,30.9,3.677,3.566,330.8,11.57,6.576,249.9316,13.88,0.0213238,0.02318077,0.3877756
"2018-05-13 08:00:00",58105,"CKVY",13.48,34.02,33.56,34.02,33.21,92.5,93,92.2,0.612,31.64,32.07,31.19,4.152,3.949,351,10.21,6.576,265.1468,13.88,0.02399809,0.02616623,0.4318623
"2018-05-13 08:05:00",58106,"CKVY",13.58,35,34.42,35.19,33.89,92.2,92.6,91.2,0.635,32.35,33.21,31.95,4.543,4.365,7.374,13.15,5.918,281.0915,13.88,0.02399809,0.02616623,0.4318623
"2018-05-13 08:10:00",58107,"CKVY",13.59,35.18,34.93,35.31,34.69,88.9,92.2,88.8,0.617,32.33,33.04,31.73,4.586,4.643,11.91,8.61,5.918,297.2902,13.88,0.02399809,0.02616623,0.4318623
"2018-05-13 08:15:00",58108,"CKVY",13.66,36.05,35.78,36.29,35.12,86.8,89.4,86.8,0.623,32.61,33.28,32.11,3.948,4.235,10.06,13.27,4.603,313.3889,13.88,0.02918294,0.03218598,0.4747781
"2018-05-13 08:20:00",58109,"CKVY",13.91,36.41,36.15,36.48,35.92,86.3,87.7,86.1,0.629,32.63,33.01,32.24,3.574,3.804,346.4,10.32,5.042,329.1475,13.88,0.02918294,0.03218598,0.4747781
"2018-05-13 08:25:00",58110,"CKVY",13.97,37.03,36.85,37.28,36.41,86.7,88.4,85.9,0.647,33.35,34.16,32.73,3.134,3.31,342.2,21.06,3.946,344.5811,13.89,0.02918294,0.03218598,0.4747781
"2018-05-13 08:30:00",58111,"CKVY",13.88,37.65,37.38,37.65,36.91,86.6,88.2,86,0.662,33.88,34.48,33.24,3.087,3.073,342.9,15.77,5.261,359.8642,13.89,0.03612258,0.03971513,0.5165462
"2018-05-13 08:35:00",58112,"CKVY",13.82,37.9,37.84,38.27,37.34,85.1,88.1,85,0.657,34.25,35.01,33.74,3.035,3.023,350.2,19.17,5.042,375.3895,13.89,0.03612258,0.03971513,0.5165462
"2018-05-13 08:40:00",58113,"CKVY",13.78,38.52,38.35,39.07,37.65,84.6,88.7,84.6,0.67,34.74,35.89,33.49,3.189,3.152,342.2,14.23,5.042,391.196,13.89,0.03612258,0.03971513,0.5165462
"2018-05-13 08:45:00",58114,"CKVY",13.75,39.07,39.04,39.63,38.39,85.2,87.9,83.8,0.689,34.98,36.33,34.12,2.97,3.085,332.8,30.69,4.603,407.1964,13.89,0.04262862,0.04665999,0.5563622
"2018-05-13 08:50:00",58115,"CKVY",13.73,39.43,39.15,39.63,38.76,84.5,87.1,82,0.693,34.78,36.07,33.79,2.735,2.903,329.7,17.23,5.042,423.0218,13.9,0.04262862,0.04665999,0.5563622
"2018-05-13 08:55:00",58116,"CKVY",13.71,39.49,39.4,39.56,39.25,82.7,84.7,81.9,0.68,34.67,35.3,34.22,2.523,2.576,328.4,24.9,3.946,438.5706,13.9,0.04262862,0.04665999,0.5563622
"2018-05-13 09:00:00",58117,"CKVY",13.7,40.23,39.86,40.42,39.37,81.2,83.9,81.2,0.687,34.89,35.96,34.23,2.496,2.525,355.4,22.4,3.946,453.8859,13.9,0.04937528,0.0539971,0.5955318
"2018-05-13 09:05:00",58118,"CKVY",13.7,40.98,40.61,41.28,39.92,78.5,83,77.34,0.684,34.84,36.45,34.08,2.229,2.31,20.52,23.16,3.726,469.3454,13.9,0.04937528,0.0539971,0.5955318
"2018-05-13 09:10:00",58119,"CKVY",13.68,41.59,41.41,41.83,40.85,81.3,81.8,76.99,0.725,35.6,36.59,34.43,2.263,2.243,353.3,29.45,4.603,485.0922,13.9,0.04937528,0.0539971,0.5955318
"2018-05-13 09:15:00",58120,"CKVY",13.68,41.64,41.4,41.83,40.97,77.26,81.6,76.5,0.691,35.39,36.48,34.18,2.24,2.368,333.2,25.87,5.261,500.7134,13.9,0.0570391,0.06233553,0.63249
"2018-05-13 09:20:00",58121,"CKVY",13.68,42.2,41.81,42.32,41.4,76.94,81.4,76.64,0.703,35.79,37.02,34.98,2.252,2.307,336.5,48.69,4.165,515.7629,13.9,0.0570391,0.06233553,0.63249
"2018-05-13 09:25:00",58122,"CKVY",13.68,43.86,42.78,43.86,42.2,75.29,78.8,73.1,0.733,35.47,36.74,34.27,1.841,2.164,74.11,69.47,4.384,530.4177,13.9,0.0570391,0.06233553,0.63249
"2018-05-13 09:30:00",58123,"CKVY",13.68,43.67,44.09,44.85,43.3,76.49,76.49,71.44,0.739,36.38,37.8,34.84,1.729,1.631,354.9,46.23,4.384,545.4982,13.91,0.06482696,0.07077805,0.6672741
"2018-05-13 09:35:00",58124,"CKVY",13.68,43.84,43.73,44.04,43.29,76.96,78.89,71.95,0.749,36.35,37.85,34.94,1.868,1.794,311.8,32.61,5.699,560.5165,13.91,0.06482696,0.07077805,0.6672741
"2018-05-13 09:40:00",58125,"CKVY",13.68,43.28,43.83,44.27,43.16,74.28,77.75,71.26,0.707,36.26,37.72,34.58,2.321,1.912,344.2,20.74,5.699,575.2747,13.91,0.06482696,0.07077805,0.6672741
"2018-05-13 09:45:00",58126,"CKVY",13.68,43.9,43.25,43.9,42.79,73.8,78.46,71.02,0.719,35.57,36.97,34.69,2.812,2.734,3.645,26.8,6.576,589.64,13.91,0.07081378,0.0773732,0.700241
"2018-05-13 09:50:00",58127,"CKVY",13.68,43.65,43.97,44.52,43.53,71.12,75.13,70.02,0.687,35.7,37.14,34.42,3.232,2.864,346.2,36.9,6.138,602.3303,13.91,0.07081378,0.0773732,0.700241
"2018-05-13 09:55:00",58128,"CKVY",13.68,44.02,43.74,44.27,43.28,70.71,74.14,69.68,0.692,35.27,36.24,34.12,3.153,3.302,322.3,21.86,5.261,613.4446,13.91,0.07081378,0.0773732,0.700241
"2018-05-13 10:00:00",58129,"CKVY",13.67,44.82,44.17,44.89,43.71,72.14,76.06,70.19,0.728,35.85,37.53,34.83,2.768,2.875,21.56,59.38,5.699,622.8656,13.91,0.07365683,0.08132538,0.7315106
"2018-05-13 10:05:00",58130,"CKVY",13.68,44.69,44.55,45.13,44.14,71.9,72.69,67.82,0.722,35.34,36.8,34.22,2.66,2.862,55.03,54.21,5.042,631.307,13.91,0.07365683,0.08132538,0.7315106
"2018-05-13 10:10:00",58131,"CKVY",13.69,45.74,45.13,45.86,44.01,67.57,76.46,67.54,0.706,36.24,38.69,34.31,2.551,2.645,72.84,53.12,5.042,650.419,13.91,0.07365683,0.08132538,0.7315106
"2018-05-13 10:15:00",58132,"CKVY",13.69,46.72,46.45,47.34,45.68,65.4,72.48,65.4,0.71,36.82,38.44,35.34,2.542,2.428,143.7,61.47,6.357,674.6031,13.91,0.08402123,0.09236066,0.7591857
"2018-05-13 10:20:00",58133,"CKVY",13.69,45.48,45.82,46.72,45.48,66.02,68.83,62.87,0.684,35.27,36.51,34.06,2.808,2.648,197.8,23.49,7.453,697.8699,13.91,0.08402123,0.09236066,0.7591857
"2018-05-13 10:25:00",58134,"CKVY",13.69,45.48,45.87,46.53,45.3,64.4,73.84,62.79,0.667,35.51,38,34.12,3.014,2.771,188.6,63.96,6.576,710.2625,13.91,0.08402123,0.09236066,0.7591857
"2018-05-13 10:30:00",58135,"CKVY",13.69,46.22,46.01,46.53,45.36,63.13,71.3,62.62,0.672,35.18,37.46,34.07,2.991,3.198,173.5,75.23,6.138,717.0695,13.91,0.0885189,0.09776938,0.7857169
"2018-05-13 10:35:00",58136,"CKVY",13.7,47.45,46.89,47.45,46.03,71.06,71.99,63.3,0.793,36.54,38.71,34.29,2.735,2.65,222.6,73.16,7.891,724.4371,13.91,0.0885189,0.09776938,0.7857169
"2018-05-13 10:40:00",58137,"CKVY",13.7,46.4,46.48,47.58,45.85,65.47,71.5,63.1,0.702,35.82,38.73,34.06,3.14,3.213,205.7,13.65,8.77,734.5779,13.91,0.0885189,0.09776938,0.7857169
"2018-05-13 10:45:00",58138,"CKVY",13.7,47.2,47.02,47.45,46.4,63.65,68.79,62.92,0.703,36.03,37.43,35.09,3.689,3.408,172.6,26.43,8.33,744.7519,13.91,0.09355313,0.1034307,0.8076209
"2018-05-13 10:50:00",58139,"CKVY",13.69,47.87,47.81,48.06,47.14,65.05,69.65,61.96,0.737,36.81,38.38,35.28,4.018,4.079,166.3,21.32,7.014,759.4725,13.91,0.09355313,0.1034307,0.8076209
"2018-05-13 10:55:00",58140,"CKVY",13.69,47.87,47.53,48.18,46.64,67.68,69.92,61.34,0.767,36.74,38.23,34.42,3.667,3.576,186.1,56.66,6.576,770.8407,13.91,0.09355313,0.1034307,0.8076209
"2018-05-13 11:00:00",58141,"CKVY",13.69,47.55,47.7,48.17,47,65.79,68.4,61.33,0.737,36.37,37.81,34.69,3.528,3.577,178.5,49.79,5.918,781.8909,13.91,0.09830182,0.1093516,0.8269543
"2018-05-13 11:05:00",58142,"CKVY",13.69,49.21,48.71,50.02,47.55,59.96,74.57,59.96,0.714,37.76,41.86,35.17,2.758,3.035,138.1,61.4,7.453,794.3947,13.91,0.09830182,0.1093516,0.8269543
"2018-05-13 11:10:00",58143,"CKVY",13.69,50.33,49.6,50.33,49.03,66.82,69.35,59.54,0.83,38.2,40.16,35.63,2.067,2.513,153.6,91.6,2.85,802.025,13.91,0.09830182,0.1093516,0.8269543
"2018-05-13 11:15:00",58144,"CKVY",13.7,49.52,49.9,50.76,48.84,66.71,68.74,59,0.804,37.8,40.26,35.66,2.426,2.123,172.1,18.45,8.11,804.6105,13.91,0.1054721,0.1159023,0.8423041
"2018-05-13 11:20:00",58145,"CKVY",13.69,49.4,49.61,50.02,49.21,63.32,67.57,59.34,0.76,37.53,39.61,35.75,3.026,2.915,181.8,30.39,10.08,811.5922,13.91,0.1054721,0.1159023,0.8423041
"2018-05-13 11:25:00",58146,"CKVY",13.7,50.39,50.33,51.07,49.34,64,69.29,59.72,0.797,38.91,40.84,36.58,4.55,3.765,151.9,17.44,9.21,832.1593,13.91,0.1054721,0.1159023,0.8423041
"2018-05-13 11:30:00",58147,"CKVY",13.69,50.2,50.35,50.76,49.83,66.64,67.91,58.75,0.824,38.57,40.57,36.22,4.829,4.808,152.8,18.01,9.86,838.7288,13.91,0.1092204,0.1215124,0.8556556
"2018-05-13 11:35:00",58148,"CKVY",13.69,50.63,51.01,51.37,50.26,60.78,71.75,60.64,0.764,39.56,42.37,37.55,4.85,4.72,162.8,33.83,7.014,842.7339,13.91,0.1092204,0.1215124,0.8556556
"2018-05-13 11:40:00",58149,"CKVY",13.68,50.39,50.26,50.88,49.65,58.86,67.12,58.27,0.733,37.57,40.38,35.8,4.023,4.41,174.6,37.61,7.672,823.3188,13.91,0.1092204,0.1215124,0.8556556
"2018-05-13 11:45:00",58150,"CKVY",13.69,50.88,50.9,51.37,50.32,55.77,65.1,55.15,0.707,37.08,39.37,35.4,3.242,3.582,156.2,45.02,7.234,810.8805,13.91,0.1076479,0.1207218,0.8666847
"2018-05-13 11:50:00",58151,"CKVY",13.69,51.44,51.32,52.36,50.63,55.22,64.35,54.12,0.715,37.23,40.52,35.32,2.724,2.962,127.2,38.18,5.699,828.3897,13.91,0.1076479,0.1207218,0.8666847
"2018-05-13 11:55:00",58152,"CKVY",13.69,50.87,51.44,51.74,50.87,60.84,63.11,55.39,0.771,37.56,39.27,36,3.053,2.868,164.6,36.88,7.014,853.6577,13.91,0.1076479,0.1207218,0.8666847
"2018-05-13 12:00:00",58153,"CKVY",13.69,51.61,51.44,51.86,50.75,54.56,67.63,54.46,0.711,38.25,40.81,35.74,3.656,3.129,192,42.63,9.86,846.7691,13.91,0.1134507,0.1257022,0.8747408
"2018-05-13 12:05:00",58154,"CKVY",13.69,51.98,51.71,52.35,51.36,54.56,59.84,51.27,0.72,35.54,38.19,33.99,3.488,3.674,97.8,63.82,6.795,838.3908,13.91,0.1134507,0.1257022,0.8747408
"2018-05-13 12:10:00",58155,"CKVY",13.69,53.09,52.23,53.33,51.42,55.14,62.96,51.65,0.758,37.24,40.89,34.52,3.079,3.254,66.35,42.91,7.453,838.466,13.91,0.1134507,0.1257022,0.8747408
"2018-05-13 12:15:00",58156,"CKVY",13.69,52.84,52.5,53.21,51.73,50.51,60.12,48.56,0.688,36.62,39.55,34,2.382,2.97,174.4,71.19,5.918,884.0076,13.91,0.1217349,0.1356153,0.8805745
"2018-05-13 12:20:00",58157,"CKVY",13.69,54.38,53.63,54.81,52.59,53.74,63.06,50.17,0.775,38.34,41.93,34.65,2.664,2.398,152.5,34.6,7.453,890.0563,13.91,0.1217349,0.1356153,0.8805745
"2018-05-13 12:25:00",58158,"CKVY",13.69,53.57,53.31,54.38,52.83,51.2,57.82,48.32,0.717,36.48,38.81,33.99,3.15,2.93,133.5,40.98,10.74,897.7803,13.91,0.1217349,0.1356153,0.8805745
"2018-05-13 12:30:00",58159,"CKVY",13.68,53.44,53.53,53.82,53.2,46.53,56.06,45.54,0.648,35.19,38.31,32.9,3.342,3.313,147.7,32.47,6.795,920.4353,13.91,0.1289482,0.1430312,0.8813956
"2018-05-13 12:35:00",58160,"CKVY",13.67,52.89,53.7,54.49,52.82,50.47,59.32,44.85,0.689,35.6,39.98,32.42,3.899,3.668,189.9,27.58,8.77,915.4533,13.91,0.1289482,0.1430312,0.8813956
"2018-05-13 12:40:00",58161,"CKVY",13.68,53.93,53.31,54.18,52.33,49.79,60.04,47.15,0.706,36.01,39.25,32.93,3.021,3.46,151.2,50.15,5.042,886.0809,13.91,0.1289482,0.1430312,0.8813956
"2018-05-13 12:45:00",58162,"CKVY",13.68,53.69,53.86,54.18,53.44,47.32,54.24,45.33,0.665,35.52,37.81,32.89,3.257,2.951,144.2,33.83,7.234,876.9987,13.91,0.1219597,0.1367549,0.8804627
"2018-05-13 12:50:00",58163,"CKVY",13.68,54.06,53.81,54.43,53.19,53.93,58.91,46.49,0.769,36.17,40.16,33.61,3.552,3.368,187.2,23.96,10.74,896.9557,13.91,0.1219597,0.1367549,0.8804627
"2018-05-13 12:55:00",58164,"CKVY",13.66,54.3,53.55,54.3,53.07,53.32,54.72,46.39,0.767,35.57,38.26,33.2,3.72,3.809,180.3,52.48,6.576,945.2197,13.91,0.1219597,0.1367549,0.8804627
"2018-05-13 13:00:00",58165,"CKVY",13.68,55.42,55.02,55.42,54.3,47.42,60.17,43.48,0.71,36.7,41.63,33.37,3.289,3.782,150,43.16,6.795,948.7774,13.91,0.1325552,0.1486062,0.8745441
"2018-05-13 13:05:00",58166,"CKVY",13.67,55.48,55.62,56.34,54.8,42.86,57.81,40.53,0.643,35.39,41.4,32.01,2.537,2.808,195.2,49.54,7.672,960.21,13.91,0.1325552,0.1486062,0.8745441
"2018-05-13 13:10:00",58167,"CKVY",13.67,55.05,55.31,55.79,54.68,46.53,51.09,40.32,0.687,34.27,37.94,31.83,2.234,2.258,283.6,92.4,2.63,964.678,13.91,0.1325552,0.1486062,0.8745441
"2018-05-13 13:15:00",58168,"CKVY",13.66,55.48,55.33,55.72,54.92,44.37,57.09,44.37,0.666,36.35,40.39,34.12,2.866,2.181,126.7,42.35,11.4,980.704,13.91,0.141509,0.1564281,0.8669177
"2018-05-13 13:20:00",58169,"CKVY",13.65,55.05,54.41,55.48,53.87,48,48.41,35.32,0.709,31.72,35.9,27.14,3.673,3.519,119.8,35.95,9.64,995.256,13.91,0.141509,0.1564281,0.8669177
"2018-05-13 13:25:00",58170,"CKVY",13.66,56.77,55.9,56.77,54.92,40.63,52.12,37.65,0.639,34.11,38.68,30.58,5.75,4.654,153.4,11.72,12.28,1015.263,13.91,0.141509,0.1564281,0.8669177
"2018-05-13 13:30:00",58171,"CKVY",13.66,56.28,56.31,56.9,55.54,45.12,52.94,38.3,0.697,34.3,39.6,31.55,6.473,6.362,174.6,26.36,11.84,1031.913,13.91,0.1464926,0.1671842,0.8574296
"2018-05-13 13:35:00",58172,"CKVY",13.65,56.46,56.57,57.02,55.97,41.11,52.25,36.79,0.639,34.37,39.26,30.22,6.536,6.35,179.9,14.73,10.74,1022.8,13.9,0.1464926,0.1671842,0.8574296
"2018-05-13 13:40:00",58173,"CKVY",13.65,54.91,55.69,56.71,54.91,38.88,47.04,37.82,0.572,32.22,36.7,29.86,5.907,6.386,230.4,23.8,11.62,1002.644,13.9,0.1464926,0.1671842,0.8574296
"2018-05-13 13:45:00",58174,"CKVY",13.63,54.79,54.72,55.22,54.23,44.81,49.37,39.02,0.656,32.93,36.61,29.96,4.875,5.302,225.3,38,6.795,864.7008,13.9,0.1113405,0.1322368,0.8427704
"2018-05-13 13:50:00",58175,"CKVY",13.64,55.15,54.9,55.22,54.6,47.1,50.7,41.24,0.699,34.39,37.23,31.71,4.506,4.709,186.5,29.37,7.014,649.1359,13.9,0.1113405,0.1322368,0.8427704
"2018-05-13 13:55:00",58176,"CKVY",13.64,53.55,54.36,55.28,53.49,43.43,50.6,40.59,0.608,33.42,37.23,30.2,4.886,4.613,149.9,14.39,11.4,432.2589,13.9,0.1113405,0.1322368,0.8427704
"2018-05-13 14:00:00",58177,"CKVY",13.64,53.79,53.94,54.35,53.55,42.06,48.3,39.12,0.594,32.69,35.14,29.35,4.749,4.765,229.1,45.07,8.11,321.9689,13.9,0.05751694,0.07179936,0.8244508
"2018-05-13 14:05:00",58178,"CKVY",13.64,54.16,54.19,54.53,53.79,49.77,52.45,41.89,0.712,34.89,37.42,31.19,5.404,4.988,303.6,34.29,11.84,311.155,13.89,0.05751694,0.07179936,0.8244508
"2018-05-13 14:10:00",58179,"CKVY",13.64,53.92,53.96,54.28,53.61,52.59,56.77,49.77,0.746,37.19,39.18,35.74,6.07,5.687,329.1,14.15,12.71,320.7261,13.89,0.05751694,0.07179936,0.8244508
"2018-05-13 14:15:00",58180,"CKVY",13.64,53.54,53.52,54.1,53.17,52.93,53.48,48.47,0.74,35.97,37.43,34.81,8.27,7.379,333.1,12.13,15.12,345.4608,13.89,0.06146524,0.07692628,0.8007146
"2018-05-13 14:20:00",58181,"CKVY",13.64,53.79,53.62,54.03,53.29,51.62,54.47,46.86,0.728,35.43,37.76,33.77,9.11,8.84,339,14.78,13.37,378.6578,13.89,0.06146524,0.07692628,0.8007146
"2018-05-13 14:25:00",58182,"CKVY",13.64,53.91,53.71,54.22,53.36,51.63,54.26,47.65,0.732,35.73,37.85,34.45,8.71,9.08,346.2,15.18,13.59,432.055,13.89,0.06146524,0.07692628,0.8007146
"2018-05-13 14:30:00",58183,"CKVY",13.65,53.67,54.15,54.65,53.67,38.81,51.9,38.81,0.545,33.12,37.12,29.2,8.55,8.39,316.9,18.26,13.37,471.4545,13.89,0.07800902,0.09907138,0.7783391
"2018-05-13 14:35:00",58184,"CKVY",13.65,53.67,53.56,53.85,53.3,41.72,44.84,38.26,0.586,30.4,32.77,28.7,8.44,8.54,324.1,10.19,12.49,486.7151,13.89,0.07800902,0.09907138,0.7783391
"2018-05-13 14:40:00",58185,"CKVY",13.65,53.73,53.54,53.79,53.36,43.13,45.15,37.92,0.607,30.65,32.89,28.47,8.46,8.24,320.7,12.75,12.06,457.2603,13.88,0.07800902,0.09907138,0.7783391
"2018-05-13 14:45:00",58186,"CKVY",13.66,53.18,53.46,53.79,53.12,39.63,45.53,38.88,0.547,30.7,32.83,28.86,8.21,8.45,327.6,12.25,12.71,424.7577,13.88,0.07179582,0.09408716,0.7562499
"2018-05-13 14:50:00",58187,"CKVY",13.65,53.31,53.27,53.49,53.06,40.32,46.04,39.46,0.559,30.88,33.15,29.18,7.994,8.04,330.7,11.66,11.4,389.3972,13.88,0.07179582,0.09408716,0.7562499
"2018-05-13 14:55:00",58188,"CKVY",13.66,53.49,53.64,54.05,53.18,40.49,46.45,37.78,0.565,31.2,33.85,28.49,8,7.954,340.2,20.1,12.28,384.1835,13.88,0.07179582,0.09408716,0.7562499
"2018-05-13 15:00:00",58189,"CKVY",13.66,54.3,53.84,54.55,53.44,40.32,46.36,39.12,0.58,31.13,34.18,29.4,7.827,7.894,340.1,10.07,10.74,436.8227,13.88,0.07955793,0.1013922,0.7265097
"2018-05-13 15:05:00",58190,"CKVY",13.66,55.04,54.5,55.17,53.99,41.56,45.02,38.4,0.614,31.36,33.93,29.4,8.17,8.04,350,11.72,11.84,574.236,13.88,0.07955793,0.1013922,0.7265097
"2018-05-13 15:10:00",58191,"CKVY",13.66,54,54.42,55.29,53.93,40.05,46.63,38.54,0.569,31.28,34.37,29.71,8.6,8.46,342.3,13.1,12.28,677.6664,13.88,0.07955793,0.1013922,0.7265097
"2018-05-13 15:15:00",58192,"CKVY",13.66,54.92,54.24,55.05,53.81,41.28,45.12,38.95,0.607,31.54,33.69,29.67,8.71,8.67,330.5,13.68,11.4,670.5607,13.88,0.09867994,0.1228084,0.6944702
"2018-05-13 15:20:00",58193,"CKVY",13.66,55.66,55.49,55.85,54.92,42.83,49.31,40.19,0.647,33.55,36.87,31.74,8.66,8.59,341.2,14.04,12.28,701.1023,13.88,0.09867994,0.1228084,0.6944702
"2018-05-13 15:25:00",58194,"CKVY",13.66,55.35,56.02,56.9,55.35,40.56,49.92,39.64,0.606,33.99,38.21,31.7,8.8,8.72,338.4,16.29,14.03,757.7283,13.88,0.09867994,0.1228084,0.6944702
"2018-05-13 15:30:00",58195,"CKVY",13.65,54.86,54.72,55.29,54.43,41.56,45.12,39.16,0.61,31.89,33.92,30.38,9.31,9.1,331.1,11.05,14.69,794.1534,13.88,0.1076329,0.1328632,0.6587574
"2018-05-13 15:35:00",58196,"CKVY",13.65,54.86,54.5,54.86,54.06,45.47,47.32,39.02,0.667,32.46,35.06,29.73,9.06,9.25,341,14.04,14.69,656.4188,13.88,0.1076329,0.1328632,0.6587574
"2018-05-13 15:40:00",58197,"CKVY",13.65,54.3,54.54,54.86,54.18,44.2,46.6,41.25,0.636,33.36,34.71,31.44,8.91,9,334.8,12.67,12.71,497.2672,13.88,0.1076329,0.1328632,0.6587574
"2018-05-13 15:45:00",58198,"CKVY",13.65,54.86,54.53,55.04,54.24,46.25,49.1,42.38,0.679,33.74,36.25,31.93,8.68,8.74,339.6,12.33,14.47,412.3805,13.88,0.0697673,0.09226181,0.6225928
"2018-05-13 15:50:00",58199,"CKVY",13.65,53.44,54.13,54.98,53.32,50.4,54.65,41.14,0.702,34.84,37.77,31.46,10.18,9.35,318,11.78,21.26,387.4895,13.88,0.0697673,0.09226181,0.6225928
"2018-05-13 15:55:00",58200,"CKVY",13.65,52.94,53.21,53.56,52.82,53.01,54,50.23,0.725,36.17,37.23,35.02,11.29,10.74,323.8,11.93,17.97,354.5603,13.87,0.0697673,0.09226181,0.6225928
"2018-05-13 16:00:00",58201,"CKVY",13.66,52.58,52.76,53.19,52.45,52.12,54.34,49.27,0.703,35.47,37.09,34.21,12.32,11.77,330.3,9.81,17.54,316.2873,13.87,0.05663093,0.0778852,0.5824229
"2018-05-13 16:05:00",58202,"CKVY",13.66,52.33,52.31,52.64,51.96,52.8,53.73,48.96,0.706,35,36.24,33.51,12.37,12.45,328.8,10.06,19.07,275.9994,13.87,0.05663093,0.0778852,0.5824229
"2018-05-13 16:10:00",58203,"CKVY",13.66,52.08,52.24,52.45,51.96,54.17,55.13,51.57,0.718,35.77,36.49,34.92,12.02,12.3,338.2,11.7,17.54,235.4944,13.87,0.05663093,0.0778852,0.5824229
"2018-05-13 16:15:00",58204,"CKVY",13.68,51.65,51.73,52.08,51.53,54.11,54.83,51.43,0.706,35.13,36.16,34.3,11.64,11.91,339.2,13.4,17.1,195.466,13.87,0.04549455,0.06662357,0.542822
"2018-05-13 16:20:00",58205,"CKVY",13.69,51.65,51.63,51.84,51.47,54.79,54.79,51.43,0.715,35.07,35.96,34.28,11.07,11.33,335.1,12.32,15.56,160.5905,13.86,0.04549455,0.06662357,0.542822
"2018-05-13 16:25:00",58206,"CKVY",13.69,51.34,51.62,51.77,51.34,53.63,55.96,52.94,0.692,35.77,36.51,35.07,9.94,10.46,343.8,15.14,12.93,136.3368,13.86,0.04549455,0.06662357,0.542822
"2018-05-13 16:30:00",58207,"CKVY",13.7,51.4,51.4,51.59,51.22,52.29,55.99,50.92,0.676,34.61,36.34,33.69,8.58,9.25,346.8,14.32,11.18,125.0158,13.86,0.03705702,0.05526789,0.5015763
"2018-05-13 16:35:00",58208,"CKVY",13.71,51.28,51.34,51.47,51.22,51.5,53.52,49.24,0.663,34.01,35.11,32.85,6.796,7.764,19.19,17.28,9.64,118.499,13.86,0.03705702,0.05526789,0.5015763
"2018-05-13 16:40:00",58209,"CKVY",13.71,50.91,51.24,51.47,50.85,60.65,60.65,49.92,0.77,35.35,37.82,33.2,5.467,6.07,80.1,29.4,6.138,118.5207,13.86,0.03705702,0.05526789,0.5015763
"2018-05-13 16:45:00",58210,"CKVY",13.7,48.5,49.26,50.85,48.44,58.67,62.54,56.47,0.681,35.81,38.01,34.26,6.237,5.822,123.9,13.05,14.47,133.595,13.87,0.03283876,0.04560134,0.4589198
"2018-05-13 16:50:00",58211,"CKVY",13.71,48.38,48.57,48.75,48.38,66.07,67.2,54.04,0.763,34.87,38.14,32.65,6.698,6.441,102.3,8.61,10.3,154.6204,13.87,0.03283876,0.04560134,0.4589198
"2018-05-13 16:55:00",58212,"CKVY",13.71,47.58,48.03,48.38,47.52,62.33,67.07,61.55,0.699,36.45,37.63,35.28,8.5,7.523,87,10.25,15.56,174.6478,13.87,0.03283876,0.04560134,0.4589198
"2018-05-13 17:00:00",58213,"CKVY",13.71,48.07,47.93,48.13,47.58,68.61,68.61,59.87,0.783,36.16,38.26,34.6,7.39,7.967,78.21,17.19,10.3,179.5422,13.87,0.03203115,0.04333189,0.4145761
"2018-05-13 17:05:00",58214,"CKVY",13.72,47.76,48.04,48.38,47.76,63.36,70.29,59.93,0.715,37.09,39,34.73,7.077,6.988,73.59,17.66,12.49,169.1151,13.86,0.03203115,0.04333189,0.4145761
"2018-05-13 17:10:00",58215,"CKVY",13.73,47.4,47.47,47.89,47.21,59.63,64.87,58.46,0.664,34.84,36.6,33.62,6.596,6.871,57.7,14.14,11.84,146.3378,13.86,0.03203115,0.04333189,0.4145761
"2018-05-13 17:15:00",58216,"CKVY",13.75,46.91,47.16,47.46,46.78,60.32,61.07,56.79,0.659,33.51,34.33,32.65,7.599,7.135,40.25,10.42,12.93,118.7678,13.86,0.02536366,0.03588405,0.3703723
"2018-05-13 17:20:00",58217,"CKVY",13.74,46.85,46.7,46.91,46.42,59.05,67.04,59.05,0.644,35.23,36.43,33.28,7.568,7.723,40.61,10.83,10.74,100.2919,13.86,0.02536366,0.03588405,0.3703723
"2018-05-13 17:25:00",58218,"CKVY",13.76,46.91,46.96,47.1,46.85,61.49,63,58.02,0.672,33.94,35.1,32.94,6.442,7.162,55.79,14.34,8.11,94.83503,13.86,0.02536366,0.03588405,0.3703723
"2018-05-13 17:30:00",58219,"CKVY",13.77,47.22,47.22,47.47,46.91,62.28,64.68,57.13,0.689,34.36,35.83,32.96,5.204,5.813,47.67,15.41,10.3,94.33975,13.86,0.02356583,0.03384078,0.3255496
"2018-05-13 17:35:00",58220,"CKVY",13.78,46.79,47.21,47.54,46.73,63.79,63.96,58.92,0.694,34.52,35.5,33.61,4.934,5.021,41.28,16.19,9.21,93.16748,13.86,0.02356583,0.03384078,0.3255496
"2018-05-13 17:40:00",58221,"CKVY",13.78,47.05,46.91,47.17,46.55,61.94,63.79,58.1,0.68,34.21,35.13,33.15,6.298,5.539,50.45,9.62,13.15,91.53799,13.86,0.02356583,0.03384078,0.3255496
"2018-05-13 17:45:00",58222,"CKVY",13.78,46.99,47.1,47.24,46.93,61.64,62.63,60.84,0.676,34.62,35.09,34.25,7.673,6.86,42.25,9.6,12.93,93.34086,13.86,0.02190878,0.03107937,0.2800899
"2018-05-13 17:50:00",58223,"CKVY",13.78,47.05,47.02,47.18,46.87,62.18,62.42,59.44,0.683,34.28,34.94,33.55,9.62,8.81,38.31,9.09,15.78,99.86859,13.86,0.02190878,0.03107937,0.2800899
"2018-05-13 17:55:00",58224,"CKVY",13.77,47.67,47.24,47.79,46.93,59.13,63.52,58.58,0.665,34.69,35.45,33.71,9.79,9.52,27,11.92,16.66,111.1401,13.86,0.02190878,0.03107937,0.2800899
"2018-05-13 18:00:00",58225,"CKVY",13.77,47.92,47.8,48.04,47.61,62.29,62.29,58.89,0.707,34.82,35.66,34.08,9.32,9.62,36.21,11.78,12.49,125.3991,13.86,0.0269083,0.03985729,0.2346517
"2018-05-13 18:05:00",58226,"CKVY",13.77,47.98,47.97,48.23,47.79,61.05,63.76,58.86,0.695,35.35,36.28,34.35,8.69,8.86,47.04,10.29,13.81,139.0882,13.86,0.0269083,0.03985729,0.2346517
"2018-05-13 18:10:00",58227,"CKVY",13.77,48.04,47.79,48.1,47.42,63.18,65.27,60.95,0.72,35.83,36.59,35,8,8.57,60.84,9.75,12.06,148.3111,13.86,0.0269083,0.03985729,0.2346517
"2018-05-13 18:15:00",58228,"CKVY",13.77,48.29,48.17,48.29,47.98,61.36,65.44,60.5,0.706,36.07,37.2,35.06,6.746,7.423,73.58,17.49,8.55,149.6433,13.86,0.02437071,0.03602776,0.1894416
"2018-05-13 18:20:00",58229,"CKVY",13.77,48.72,48.55,48.78,48.23,58.21,62.18,56.59,0.681,34.71,36.09,33.89,4.972,5.99,51.06,15.72,6.576,143.4958,13.86,0.02437071,0.03602776,0.1894416
"2018-05-13 18:25:00",58230,"CKVY",13.77,48.6,48.73,48.97,48.53,63.97,65.07,55.43,0.745,35.27,37.58,33.51,3.364,4.078,276.5,63.63,5.042,132.9668,13.86,0.02437071,0.03602776,0.1894416
"2018-05-13 18:30:00",58231,"CKVY",13.78,48.72,48.63,48.84,48.41,60.95,63.93,56.83,0.713,35.18,36.96,34,3.086,3.167,257.2,25.44,7.453,122.1612,13.86,0.01641559,0.02423432,0.1460336
"2018-05-13 18:35:00",58232,"CKVY",13.78,48.47,48.53,48.66,48.41,62.42,65.61,61.02,0.724,36.61,37.68,35.78,2.531,2.784,269,14.79,4.165,112.8733,13.86,0.01641559,0.02423432,0.1460336
"2018-05-13 18:40:00",58233,"CKVY",13.79,48.72,48.59,48.84,48.41,55.98,63.35,55.98,0.655,35.15,36.69,33.71,2.418,2.537,255.6,10.8,3.507,104.5969,13.86,0.01641559,0.02423432,0.1460336
"2018-05-13 18:45:00",58234,"CKVY",13.78,48.78,48.83,48.97,48.66,58.38,60.74,55.91,0.684,34.87,36.02,33.64,1.519,1.912,164.1,97.8,2.192,96.49393,13.86,0.007855238,0.01224419,0.1042243
"2018-05-13 18:50:00",58235,"CKVY",13.8,48.78,48.79,48.9,48.66,62.7,63.8,57.14,0.735,35.5,37.2,34.28,1.585,1.47,200.5,34.39,3.069,88.94069,13.86,0.007855238,0.01224419,0.1042243
"2018-05-13 18:55:00",58236,"CKVY",13.8,48.35,48.47,48.78,48.29,65.37,67.23,62.49,0.754,37.52,38.3,36.44,1.612,1.572,228.7,8.89,2.85,83.03167,13.86,0.007855238,0.01224419,0.1042243
"2018-05-13 19:00:00",58237,"CKVY",13.8,48.41,48.37,48.47,48.23,65.65,67.09,61.26,0.759,36.78,38.01,35.59,1.937,1.858,224.5,4.752,2.63,79.39118,13.86,7.674711E-05,0.002595976,0.06566222
"2018-05-13 19:05:00",58238,"CKVY",13.81,48.35,48.37,48.53,48.23,65.51,67.09,63.59,0.756,37.29,38.07,36.56,1.691,1.842,249.1,13.67,1.754,76.88078,13.86,7.674711E-05,0.002595976,0.06566222
"2018-05-13 19:10:00",58239,"CKVY",13.47,48.54,48.43,48.66,48.23,64.48,68.39,62.53,0.749,37.32,38.46,36.31,1.552,1.586,267.4,14.75,2.411,73.83122,13.86,7.674711E-05,0.002595976,0.06566222
"2018-05-13 19:15:00",58240,"CKVY",13.19,48.29,48.36,48.6,48.1,65.99,69.29,64.21,0.76,37.95,38.79,36.96,1.807,1.679,215.9,11.19,3.726,69.37589,13.86,-0.001476864,0.0008438789,0.03356222
"2018-05-13 19:20:00",58241,"CKVY",13.1,48.66,48.41,48.66,48.11,63.69,66.06,63.01,0.743,37.11,37.72,36.36,2.216,1.912,193.4,13.95,4.603,64.20449,13.86,-0.001476864,0.0008438789,0.03356222
"2018-05-13 19:25:00",58242,"CKVY",13.06,48.54,48.5,48.84,48.04,61.71,70.21,61.23,0.717,37.26,39.17,35.93,3.485,2.678,175.7,17.79,10.3,59.11113,13.86,-0.001476864,0.0008438789,0.03356222
"2018-05-13 19:30:00",58243,"CKVY",13.03,48.29,48.41,48.66,48.16,58.72,62.77,58.38,0.676,35.32,36.55,34.31,5.859,4.741,227.5,11.35,14.69,54.65842,13.86,-0.0002814264,0.004194155,0.01456618
"2018-05-13 19:35:00",58244,"CKVY",13.02,48.04,48.13,48.41,47.92,58.69,62.25,57.59,0.669,34.68,35.9,33.82,7.71,6.873,239.3,11.73,12.93,51.13279,13.86,-0.0002814264,0.004194155,0.01456618
"2018-05-13 19:40:00",58245,"CKVY",13,47.73,47.82,48.23,47.55,60.26,62.43,58.31,0.679,35.02,35.52,34.18,7.999,7.974,241.5,10.89,10.3,48.45891,13.86,-0.0002814264,0.004194155,0.01456618
"2018-05-13 19:45:00",58246,"CKVY",12.99,47.05,47.41,47.86,47.05,62.29,63.66,59,0.684,34.91,35.57,34.06,8.04,7.99,252.6,8.93,14.25,45.55291,13.86,0.01004025,0.01232218,0.00516068
"2018-05-13 19:50:00",58247,"CKVY",12.98,47.12,47.11,47.24,46.93,61.19,63.18,61.16,0.674,34.88,35.36,34.34,8.35,8.26,262.4,9.97,13.59,41.6019,13.86,0.01004025,0.01232218,0.00516068
"2018-05-13 19:55:00",58248,"CKVY",12.97,46.68,46.88,47.24,46.56,64.21,64.35,61.06,0.696,34.96,35.43,34.43,9.33,8.9,270,11.04,13.37,36.00221,13.86,0.01004025,0.01232218,0.00516068
"2018-05-13 20:00:00",58249,"CKVY",12.94,46.37,46.49,46.69,46.25,64.07,65.34,63.01,0.686,35.03,35.46,34.55,8.75,9.01,268.2,10.05,13.59,29.2713,13.86,0.009007745,0.01090521,0.0005483489
"2018-05-13 20:05:00",58250,"CKVY",12.94,45.95,46.2,46.38,45.95,64.52,65.24,62.87,0.68,34.73,35.19,34.27,8.51,8.59,263.9,10.44,13.37,22.06292,13.86,0.009007745,0.01090521,0.0005483489
"2018-05-13 20:10:00",58251,"CKVY",12.93,45.58,45.77,46.13,45.52,66.55,67.64,64.56,0.692,35.31,35.65,34.81,7.435,8,269.9,18.57,10.96,15.55253,13.85,0.009007745,0.01090521,0.0005483489
"2018-05-13 20:15:00",58252,"CKVY",12.93,45.33,45.69,45.89,45.33,67.58,67.92,65.34,0.696,35.1,35.55,34.71,5.48,6.436,313.9,68.26,6.576,10.85175,13.85,0.007333197,0.009046786,2.5E-07
"2018-05-13 20:20:00",58253,"CKVY",12.92,45.34,45.44,45.64,45.21,66.14,68.33,65.76,0.681,35.18,35.66,34.65,3.511,4.455,0.16,56.85,5.48,8.231452,13.85,0.007333197,0.009046786,2.5E-07
"2018-05-13 20:25:00",58254,"CKVY",12.92,45.4,45.41,45.71,45.03,66.9,68.95,65.45,0.69,34.99,35.65,34.48,2.673,2.949,101.9,43.7,5.699,6.934777,13.85,0.007333197,0.009046786,2.5E-07
"2018-05-13 20:30:00",58255,"CKVY",12.92,45.21,45.58,45.96,45.15,66.38,66.9,63.23,0.68,34.55,35.02,34.01,3.325,3.012,84.3,10.01,7.014,5.821411,13.85,0.004721387,0.00647961,2.5E-07
"2018-05-13 20:35:00",58256,"CKVY",12.91,44.1,44.64,45.34,44.04,71.08,71.36,65.8,0.698,35.1,35.52,34.45,3.891,3.676,76.86,6.416,6.138,4.558138,13.85,0.004721387,0.00647961,2.5E-07
"2018-05-13 20:40:00",58257,"CKVY",12.91,43.43,44.15,44.48,43.43,72.18,72.29,69.4,0.691,35.24,35.5,34.97,3.945,4.043,79.97,12.1,4.822,3.372878,13.85,0.004721387,0.00647961,2.5E-07
"2018-05-13 20:45:00",58258,"CKVY",12.91,42.38,43.22,43.55,42.32,75.96,76,72.11,0.699,35.41,35.72,35.01,3.824,3.843,78.02,7.798,5.042,2.534022,13.85,0.004036899,0.005456018,2.5E-07
"2018-05-13 20:50:00",58259,"CKVY",12.9,41.21,41.74,42.38,41.15,80,80.1,75.93,0.703,35.43,35.64,35.16,3.548,3.681,85.5,5.596,4.165,1.875912,13.85,0.004036899,0.005456018,2.5E-07
"2018-05-13 20:55:00",58260,"CKVY",12.9,41.34,41.48,41.71,41.15,78.5,80,77.82,0.693,35.48,35.81,35.03,3.725,3.609,88.2,6.024,5.042,1.268972,13.85,0.004036899,0.005456018,2.5E-07
"2018-05-13 21:00:00",58261,"CKVY",12.9,40.72,40.99,41.52,40.29,82.1,82.4,78.44,0.708,35.41,35.73,35.12,3.83,3.795,88.9,8.04,4.822,0.7391563,13.84,0.002611295,0.003531961,2.5E-07
"2018-05-13 21:05:00",58262,"CKVY",12.89,41.15,40.95,41.28,40.66,81.7,82.6,81.7,0.716,35.94,36.27,35.56,3.574,3.747,77.38,5.853,4.165,0.3567655,13.84,0.002611295,0.003531961,2.5E-07
"2018-05-13 21:10:00",58263,"CKVY",12.89,40.84,40.82,41.21,40.54,83.7,83.8,81,0.725,35.87,36.39,35.54,2.268,2.96,47.82,48.19,1.096,0.1367465,13.84,0.002611295,0.003531961,2.5E-07
"2018-05-13 21:15:00",58264,"CKVY",12.89,40.41,40.36,41.03,39.67,85.3,85.5,80.8,0.727,35.64,36.46,35.01,1.488,1.884,201.7,41.42,4.165,0.02697233,13.84,0.001816355,0.002542048,2.5E-07
"2018-05-13 21:20:00",58265,"CKVY",12.87,41.28,41.04,41.34,40.41,82.4,85.4,81.2,0.726,36.11,36.68,35.64,1.005,1.154,109,18.6,1.754,5.882392E-05,13.84,0.001816355,0.002542048,2.5E-07
"2018-05-13 21:25:00",58266,"CKVY",12.88,40.72,41.74,42.33,40.72,81.3,82.4,78.68,0.701,36.18,36.64,35.2,1.002,1.003,78.49,0.196,1.096,0,13.84,0.001816355,0.002542048,2.5E-07
"2018-05-13 21:30:00",58267,"CKVY",12.88,38.69,39.96,40.85,38.56,85.4,85.4,81.3,0.681,35.27,35.98,33.84,1.018,0.902,343.6,47.7,4.603,0,13.84,0.0008604695,0.001357799,2.5E-07
"2018-05-13 21:35:00",58268,"CKVY",12.88,38.5,38.76,39.06,38.32,84.9,86.7,84,0.671,34.69,35.29,34.01,2.154,1.587,300.1,5.125,5.699,0,13.84,0.0008604695,0.001357799,2.5E-07
"2018-05-13 21:40:00",58269,"CKVY",12.88,37.51,37.99,38.56,37.45,86.3,86.3,84.7,0.657,34.04,34.42,33.73,3.398,2.782,314,5.17,4.822,0,13.84,0.0008604695,0.001357799,2.5E-07
"2018-05-13 21:45:00",58270,"CKVY",12.87,37.64,37.49,37.64,37.33,87.6,87.8,86.3,0.67,34.02,34.31,33.67,3.895,3.733,322.2,7.89,4.165,0,13.84,0.001315206,0.001844199,2.5E-07
"2018-05-13 21:50:00",58271,"CKVY",12.87,37.21,37.48,37.76,37.09,85.8,87.7,85.2,0.645,33.82,34.4,33.18,3.778,3.814,315.1,10.41,5.48,0,13.84,0.001315206,0.001844199,2.5E-07
"2018-05-13 21:55:00",58272,"CKVY",12.87,38.08,37.81,38.32,37.15,87,87,85.4,0.677,34,34.57,33.31,4.09,3.959,321.6,13.78,6.357,0,13.84,0.001315206,0.001844199,2.5E-07
"2018-05-13 22:00:00",58273,"CKVY",12.87,38.26,38.11,38.33,37.95,86.1,87.3,86,0.674,34.54,34.69,34.37,3.737,3.967,348.7,21.26,4.384,0,13.84,0.001579421,0.002102173,2.5E-07
"2018-05-13 22:05:00",58274,"CKVY",12.86,38.89,38.53,38.95,38.14,84.8,86.1,84.7,0.681,34.53,34.88,34.21,3.877,3.886,30.78,5.629,6.357,0,13.84,0.001579421,0.002102173,2.5E-07
"2018-05-13 22:10:00",58275,"CKVY",12.86,38.89,39.01,39.32,38.7,85.5,85.5,84.7,0.687,34.91,35.21,34.56,3.666,3.779,20.18,4.338,6.576,0,13.84,0.001579421,0.002102173,2.5E-07
"2018-05-13 22:15:00",58276,"CKVY",12.86,39.02,38.81,39.08,38.58,85,86.1,85,0.686,34.89,35.13,34.65,3.904,3.748,353,9.34,3.726,0,13.84,0.001720308,0.002304298,2.5E-07
"2018-05-13 22:20:00",58277,"CKVY",12.86,38.65,39.04,39.33,38.65,83.3,85.3,83,0.663,34.75,35.21,34.04,3.226,3.464,290,24.54,4.822,0,13.84,0.001720308,0.002304298,2.5E-07
"2018-05-13 22:25:00",58278,"CKVY",12.86,35.74,36.15,38.59,35.62,89.9,90.3,81.5,0.638,32.74,33.94,31.97,3.093,3.183,236.4,14.31,5.261,0,13.84,0.001720308,0.002304298,2.5E-07
"2018-05-13 22:30:00",58279,"CKVY",12.85,35.68,35.61,35.74,35.5,91.1,91.1,89.9,0.644,33.13,33.35,32.89,2.358,2.775,251.1,10.76,2.192,0,13.84,0.001273222,0.001743645,2.5E-07
"2018-05-13 22:35:00",58280,"CKVY",12.85,35.99,35.83,36.24,35.37,90.6,92,90.6,0.649,33.54,34.1,33.04,1.944,2.197,350.6,17.8,2.411,0,13.84,0.001273222,0.001743645,2.5E-07
"2018-05-13 22:40:00",58281,"CKVY",12.85,36.67,36.37,36.79,35.93,90.3,91.3,90.3,0.664,33.97,34.43,33.49,1.324,1.577,26.8,17.78,2.411,0,13.84,0.001273222,0.001743645,2.5E-07
"2018-05-13 22:45:00",58282,"CKVY",12.85,37.1,36.68,37.1,36.49,91.7,91.7,89.8,0.687,34.18,34.92,33.81,1.851,1.519,342.3,13.13,3.069,0,13.84,0.0006013168,0.0008873799,2.5E-07
"2018-05-13 22:50:00",58283,"CKVY",12.85,38.34,37.89,38.4,37.04,88.2,91.9,88.2,0.693,35.3,35.54,34.86,2.04,1.966,316.5,7.089,2.63,0,13.84,0.0006013168,0.0008873799,2.5E-07
"2018-05-13 22:55:00",58284,"CKVY",12.84,37.72,38.43,38.71,37.72,85.5,88.2,85.4,0.656,34.89,35.27,33.75,1.927,2.046,344.3,28.35,3.288,0,13.84,0.0006013168,0.0008873799,2.5E-07
"2018-05-13 23:00:00",58285,"CKVY",12.84,37.23,37.39,37.72,37.1,88.6,89.4,85.4,0.667,34.14,34.58,33.66,1.595,1.671,286.8,80.2,3.069,0,13.84,0.000843715,0.001238342,2.5E-07
"2018-05-13 23:05:00",58286,"CKVY",12.83,36.86,36.93,37.35,36.61,90.8,90.8,88.6,0.673,34.11,34.46,33.84,1.893,1.72,312.1,3.505,3.507,0,13.84,0.000843715,0.001238342,2.5E-07
"2018-05-13 23:10:00",58287,"CKVY",12.83,37.66,37.24,37.85,36.73,91.4,92.4,90.7,0.7,35.05,35.62,34.33,2.508,2.15,321.5,6.543,4.165,0,13.84,0.000843715,0.001238342,2.5E-07
"2018-05-13 23:15:00",58288,"CKVY",12.83,34.38,36.42,37.78,34.26,90.2,91.5,86.8,0.607,33.63,35.51,31.36,3.126,2.872,270.1,26.78,5.042,0,13.84,0.0007817615,0.001120325,2.5E-07
"2018-05-13 23:20:00",58289,"CKVY",12.83,35.62,34.08,35.62,33.58,95.7,95.7,90.3,0.676,32.18,34.52,31.5,3.191,3.177,250.8,19.59,4.165,0,13.84,0.0007817615,0.001120325,2.5E-07
"2018-05-13 23:25:00",58290,"CKVY",12.83,35.5,36,36.61,35.37,90.4,95.7,89.2,0.635,33.89,35.12,32.54,2.575,2.959,344.4,87.1,4.822,0,13.84,0.0007817615,0.001120325,2.5E-07
"2018-05-13 23:30:00",58291,"CKVY",12.83,35.38,35.42,35.56,35.31,92.1,92.1,90.4,0.644,33.23,33.43,32.88,1.526,2.1,10.88,66.4,0.438,0,13.84,0.0006913355,0.0009606176,2.5E-07
"2018-05-13 23:35:00",58292,"CKVY",12.82,35.26,35.27,35.44,35.13,92.9,92.9,92.1,0.646,33.3,33.47,33.13,0.512,1.016,298.9,0.028,0,0,13.84,0.0006913355,0.0009606176,2.5E-07
"2018-05-13 23:40:00",58293,"CKVY",12.82,35.26,35.26,35.38,35.13,93.6,93.6,92.9,0.652,33.53,33.72,33.3,0.007,0.154,298.8,0.133,0,0,13.84,0.0006913355,0.0009606176,2.5E-07
"2018-05-13 23:45:00",58294,"CKVY",12.82,35.01,35.11,35.45,34.77,94.1,94.2,93.3,0.649,33.48,33.84,33.09,0.564,0.194,105.5,75.88,2.85,0,13.84,0.0001380142,0.0002297686,2.5E-07
"2018-05-13 23:50:00",58295,"CKVY",12.81,35.39,35.22,35.51,34.89,94.2,94.2,92.7,0.659,33.58,33.96,32.99,1.311,0.961,139.9,4.707,2.85,0,13.84,0.0001380142,0.0002297686,2.5E-07
"2018-05-13 23:55:00",58296,"CKVY",12.81,35.02,35.24,35.45,34.89,94.3,94.4,93.5,0.65,33.69,33.97,33.39,2.102,1.693,98.1,13.13,3.069,0,13.84,0.0001380142,0.0002297686,2.5E-07
"2018-05-14 00:00:00",58297,"CKVY",12.81,35.39,35.15,35.45,34.83,96.3,96.3,94.3,0.673,34,34.44,33.46,2.358,2.322,79.49,4.997,3.069,0,13.84,0.0003432697,0.0005095672,2.5E-07
"2018-05-14 00:05:00",58298,"CKVY",12.79,35.45,35.3,35.58,35.08,96.7,96.8,96.1,0.679,34.38,34.75,34.1,2.529,2.408,79.06,4.337,3.507,0,13.84,0.0003432697,0.0005095672,2.5E-07
"2018-05-14 00:10:00",58299,"CKVY",12.81,35.15,35.29,35.64,34.9,96.7,96.9,96.2,0.67,34.43,34.85,33.95,3.11,2.814,83.5,5.509,4.822,0,13.84,0.0003432697,0.0005095672,2.5E-07
"2018-05-14 00:15:00",58300,"CKVY",12.8,35.27,35.37,35.58,35.08,97,97.4,96.8,0.676,34.63,34.93,34.27,3.634,3.323,114.1,11.33,5.261,0,13.84,0.0002932525,0.0004058836,2.5E-07
"2018-05-14 00:20:00",58301,"CKVY",12.8,35.4,35.37,35.58,35.15,96.8,97.2,96.5,0.678,34.56,34.87,34.29,4.195,3.945,120,4.941,5.261,0,13.84,0.0002932525,0.0004058836,2.5E-07
"2018-05-14 00:25:00",58302,"CKVY",12.8,34.6,34.99,35.4,34.6,97,97.1,96.5,0.658,34.15,34.59,33.79,4.04,4.17,121,4.772,4.603,0,13.84,0.0002932525,0.0004058836,2.5E-07
"2018-05-14 00:30:00",58303,"CKVY",12.8,33.79,34.32,34.66,33.73,97.3,97.5,97,0.639,33.65,33.99,33.03,3.371,3.838,127.6,3.149,3.507,0,13.84,0.0003266986,0.0004310053,2.5E-07
"2018-05-14 00:35:00",58304,"CKVY",12.8,33.79,33.66,33.92,33.48,98,98,97.2,0.643,33.03,33.3,32.85,1.944,2.66,130.7,0.099,0.877,0,13.84,0.0003266986,0.0004310053,2.5E-07
"2018-05-14 00:40:00",58305,"CKVY",12.79,34.53,34.16,34.53,33.67,99.3,99.3,98,0.671,33.82,34.36,33.16,0.727,1.302,130.6,0.069,0,0,13.84,0.0003266986,0.0004310053,2.5E-07
"2018-05-14 00:45:00",58306,"CKVY",12.79,34.6,34.41,34.66,34.16,99.6,99.6,99.1,0.675,34.25,34.57,33.94,0.516,0.485,228.7,53.74,2.63,0,13.84,7.881356E-05,0.0001186613,2.5E-07
"2018-05-14 00:50:00",58307,"CKVY",12.79,34.72,34.66,34.78,34.41,100,100,99.5,0.681,34.6,34.78,34.3,0.675,0.584,235.6,26.1,1.534,0,13.84,7.881356E-05,0.0001186613,2.5E-07
"2018-05-14 00:55:00",58308,"CKVY",12.79,34.47,34.53,34.78,34.35,100.1,100.1,99.8,0.675,34.53,34.78,34.35,1.052,0.875,170.1,6.575,1.534,0,13.84,7.881356E-05,0.0001186613,2.5E-07
"2018-05-14 01:00:00",58309,"CKVY",12.79,34.72,34.52,34.78,34.29,100.1,100.2,100.1,0.682,34.55,34.81,34.32,1.153,1.142,164.4,11.63,2.192,0,13.84,-2.567583E-06,-3.423733E-06,2.5E-07
"2018-05-14 01:05:00",58310,"CKVY",12.77,34.97,34.8,35.09,34.53,100.1,100.2,100.1,0.689,34.83,35.12,34.56,1.535,1.346,137.4,8.5,2.192,0,13.84,-2.567583E-06,-3.423733E-06,2.5E-07
"2018-05-14 01:10:00",58311,"CKVY",12.78,33.79,34.47,35.03,33.79,100.1,100.2,100.1,0.657,34.5,35.07,33.82,1.694,1.582,110.4,13.86,2.63,0,13.84,-2.567583E-06,-3.423733E-06,2.5E-07
"2018-05-14 01:15:00",58312,"CKVY",12.78,35.28,34.49,35.34,33.73,100.1,100.2,100.1,0.697,34.53,35.37,33.76,2.157,1.937,86.7,14.71,3.726,0,13.84,-1.085938E-05,-1.559164E-05,2.5E-07
"2018-05-14 01:20:00",58313,"CKVY",12.77,34.72,35.23,35.46,34.72,99.7,100.2,99.7,0.679,35.26,35.5,34.65,2.585,2.343,71.62,19.63,4.603,0,13.84,-1.085938E-05,-1.559164E-05,2.5E-07
"2018-05-14 01:25:00",58314,"CKVY",12.77,34.04,34.56,34.97,33.98,98.8,99.8,98.8,0.655,34.35,34.91,33.67,3.547,3.093,117.3,6.374,5.48,0,13.84,-1.085938E-05,-1.559164E-05,2.5E-07
"2018-05-14 01:30:00",58315,"CKVY",12.77,33.86,33.95,34.17,33.74,99.5,99.6,98.8,0.655,33.76,33.97,33.49,3.774,3.691,125.5,5.775,4.603,0,13.85,4.130893E-05,5.690438E-05,2.5E-07
"2018-05-14 01:35:00",58316,"CKVY",12.76,33.37,33.26,33.86,32.75,99.9,100,99,0.645,33.12,33.75,32.53,3.675,3.763,131.9,5.416,3.726,0,13.85,4.130893E-05,5.690438E-05,2.5E-07
"2018-05-14 01:40:00",58317,"CKVY",12.76,34.48,33.92,34.67,33.31,100.1,100.2,99.9,0.676,33.95,34.71,33.29,3.059,3.392,89,16.12,3.507,0,13.84,4.130893E-05,5.690438E-05,2.5E-07
"2018-05-14 01:45:00",58318,"CKVY",12.76,34.3,34.61,34.92,34.11,100.2,100.2,100.1,0.671,34.64,34.95,34.14,2.114,2.561,102.2,24.4,1.754,0,13.85,6.592777E-06,9.307433E-06,2.5E-07
"2018-05-14 01:50:00",58319,"CKVY",12.76,33.8,33.93,34.3,33.62,100.1,100.2,100,0.658,33.97,34.33,33.65,1.56,1.843,125.1,0.451,1.973,0,13.85,6.592777E-06,9.307433E-06,2.5E-07
"2018-05-14 01:55:00",58320,"CKVY",12.75,33.8,33.76,33.99,33.56,100.1,100.2,100.1,0.658,33.79,34.02,33.58,1.065,1.25,145.8,19.67,1.973,0,13.85,6.592777E-06,9.307433E-06,2.5E-07
"2018-05-14 02:00:00",58321,"CKVY",12.76,33.8,33.74,33.99,33.43,100.1,100.2,100,0.658,33.77,34.03,33.45,1.151,1.134,148.7,40.86,1.754,0,13.85,-1.078375E-05,-1.569904E-05,2.5E-07
"2018-05-14 02:05:00",58322,"CKVY",12.75,33.93,33.85,34.05,33.62,100.1,100.2,100.1,0.661,33.89,34.09,33.65,1.283,1.169,46.68,9.94,2.411,0,13.85,-1.078375E-05,-1.569904E-05,2.5E-07
"2018-05-14 02:10:00",58323,"CKVY",12.74,34.86,34.35,34.92,33.93,100.1,100.2,100.1,0.686,34.39,34.95,33.96,1.667,1.503,45.34,6.446,2.85,0,13.85,-1.078375E-05,-1.569904E-05,2.5E-07
"2018-05-14 02:15:00",58324,"CKVY",12.74,34.86,34.71,35.04,34.42,100.1,100.2,100.1,0.686,34.74,35.08,34.45,1.895,1.787,4.948,7.966,2.63,0,13.85,-1.101544E-05,-1.59685E-05,2.5E-07
"2018-05-14 02:20:00",58325,"CKVY",12.74,35.04,34.9,35.1,34.73,100.2,100.2,100,0.691,34.94,35.14,34.76,1.774,1.825,0.485,0.115,2.192,0,13.85,-1.101544E-05,-1.59685E-05,2.5E-07
"2018-05-14 02:25:00",58326,"CKVY",12.73,35.91,35.68,36.09,34.98,100.1,100.2,100.1,0.715,35.72,36.13,35.02,1.455,1.659,11.65,6.745,2.192,0,13.85,-1.101544E-05,-1.59685E-05,2.5E-07
"2018-05-14 02:30:00",58327,"CKVY",12.73,33.56,35.37,36.22,33.43,98.1,100.2,98.1,0.638,35.31,36.25,32.95,1.202,1.249,336.1,62.71,2.63,0,13.85,-4.094463E-06,-5.560311E-06,2.5E-07
"2018-05-14 02:35:00",58328,"CKVY",12.72,33.06,33.04,33.56,32.69,99.9,99.9,98,0.637,32.73,33.07,32.5,1.681,1.486,233,34.77,3.946,0,13.85,-4.094463E-06,-5.560311E-06,2.5E-07
"2018-05-14 02:40:00",58329,"CKVY",12.72,33.31,33.02,33.31,32.69,100.1,100.2,99.9,0.645,33.04,33.35,32.73,2.292,1.924,265.6,7.604,4.822,0,13.85,-4.094463E-06,-5.560311E-06,2.5E-07
"2018-05-14 02:45:00",58330,"CKVY",12.71,33.43,33.34,33.5,33.19,100.1,100.2,100,0.648,33.37,33.53,33.2,3.161,2.754,273.9,5.486,5.261,0,13.85,1.906995E-05,2.788141E-05,2.5E-07
"2018-05-14 02:50:00",58331,"CKVY",12.71,33.5,33.57,33.68,33.31,100.1,100.2,100,0.65,33.6,33.73,33.35,3.705,3.448,274.5,6.498,5.261,0,13.85,1.906995E-05,2.788141E-05,2.5E-07
"2018-05-14 02:55:00",58332,"CKVY",12.71,34.86,34,34.98,33.31,100.1,100.2,100.1,0.686,34.03,35.02,33.34,3.663,3.779,302.3,16.59,4.603,0,13.85,1.906995E-05,2.788141E-05,2.5E-07
"2018-05-14 03:00:00",58333,"CKVY",12.71,34.92,35.5,35.97,34.86,100.1,100.2,100.1,0.688,35.54,36.01,34.88,2.98,3.318,323,33.26,3.507,0,13.85,-1.560295E-05,-2.053445E-05,2.5E-07
"2018-05-14 03:05:00",58334,"CKVY",12.7,33.8,34.1,34.86,33.74,99.5,100.2,99.2,0.654,33.96,34.89,33.56,3.017,2.923,300.5,15.53,6.357,0,13.85,-1.560295E-05,-2.053445E-05,2.5E-07
"2018-05-14 03:10:00",58335,"CKVY",12.7,34.67,34.47,34.79,33.87,100.1,100.2,99.6,0.681,34.49,34.84,33.76,3.21,3.103,346.2,14.32,5.48,0,13.85,-1.560295E-05,-2.053445E-05,2.5E-07
"2018-05-14 03:15:00",58336,"CKVY",12.69,34.61,34.68,34.92,34.42,99,100.1,99,0.672,34.6,34.85,34.24,3.517,3.42,326.3,14.87,4.603,0,13.85,2.220661E-05,3.061008E-05,2.5E-07
"2018-05-14 03:20:00",58337,"CKVY",12.69,34.55,34.6,34.92,34.3,98.7,99.2,98.6,0.668,34.32,34.71,33.99,3.75,3.648,319.7,6.824,7.014,0,13.85,2.220661E-05,3.061008E-05,2.5E-07
"2018-05-14 03:25:00",58338,"CKVY",12.68,34.86,34.79,35.1,34.36,97.5,98.8,97.5,0.668,34.4,34.63,34.02,4.18,3.942,340.9,9.14,7.014,0,13.85,2.220661E-05,3.061008E-05,2.5E-07
"2018-05-14 03:30:00",58339,"CKVY",12.68,35.04,34.82,35.04,34.67,96.3,97.5,95.9,0.664,33.89,34.41,33.65,4.554,4.357,352.3,12.86,5.918,0,13.85,0.00022461,0.0002963589,2.5E-07
"2018-05-14 03:35:00",58340,"CKVY",12.68,35.04,35.06,35.29,34.86,95.2,96.3,95.2,0.657,33.96,34.18,33.68,3.788,4.207,15.84,7.149,3.726,0,13.85,0.00022461,0.0002963589,2.5E-07
"2018-05-14 03:40:00",58341,"CKVY",12.67,34.79,34.89,35.16,34.61,95.3,95.4,94.7,0.651,33.63,33.94,33.34,3.162,3.406,4.112,8.37,3.726,0,13.86,0.00022461,0.0002963589,2.5E-07
"2018-05-14 03:45:00",58342,"CKVY",12.67,34.42,34.6,34.86,34.36,95.3,95.5,95.2,0.642,33.41,33.64,33.18,3.208,3.152,354.9,7.848,4.822,0,13.86,0.0004711849,0.0006305353,2.5E-07
"2018-05-14 03:50:00",58343,"CKVY",12.67,34.55,34.43,34.55,34.24,95.5,95.7,95.3,0.646,33.3,33.46,33.04,3.605,3.384,357.5,4.879,4.822,0,13.86,0.0004711849,0.0006305353,2.5E-07
"2018-05-14 03:55:00",58344,"CKVY",12.66,34.36,34.61,34.86,34.36,94.7,95.7,94.6,0.636,33.35,33.74,33,3.703,3.727,345.5,11.44,5.261,0,13.86,0.0004711849,0.0006305353,2.5E-07
"2018-05-14 04:00:00",58345,"CKVY",12.66,32.69,33.22,34.42,32.51,96.3,96.3,93.8,0.605,31.86,33.07,31.19,3.854,3.766,316.9,6.542,5.48,0,13.85,0.000489113,0.0006524436,2.5E-07
"2018-05-14 04:05:00",58346,"CKVY",12.65,32.26,32.5,32.69,32.26,98,98.1,96.3,0.605,31.81,31.94,31.64,3.783,3.805,321.7,4.835,4.603,0,13.85,0.000489113,0.0006524436,2.5E-07
"2018-05-14 04:10:00",58347,"CKVY",12.65,32.69,32.43,32.82,32.14,99.5,99.5,98,0.625,32.14,32.7,31.69,3.666,3.722,333.8,6.951,4.165,0,13.85,0.000489113,0.0006524436,2.5E-07
"2018-05-14 04:15:00",58348,"CKVY",12.65,32.69,32.8,33.06,32.57,99.4,99.7,99.2,0.624,32.67,33,32.36,3.214,3.466,325.8,5.009,3.946,0,13.85,0.000139919,0.0001859508,2.5E-07
"2018-05-14 04:20:00",58349,"CKVY",12.64,33.31,33,33.31,32.69,100.1,100.2,99.3,0.645,32.98,33.35,32.52,3.175,3.199,335.8,9.79,4.822,0,13.85,0.000139919,0.0001859508,2.5E-07
"2018-05-14 04:25:00",58350,"CKVY",12.64,33.93,33.72,34.11,33.25,100.1,100.2,100.1,0.661,33.76,34.15,33.28,3.736,3.396,358.4,11.52,7.014,0,13.85,0.000139919,0.0001859508,2.5E-07
"2018-05-14 04:30:00",58351,"CKVY",12.63,34.05,33.98,34.11,33.8,100.1,100.2,100.1,0.664,34.01,34.15,33.82,4.3,4.02,354.6,7.291,6.576,0,13.85,-8.150983E-06,-1.052991E-05,2.5E-07
"2018-05-14 04:35:00",58352,"CKVY",12.63,33.56,33.91,34.18,33.56,100.1,100.1,100.1,0.651,33.94,34.21,33.59,4.486,4.442,1.074,8.89,6.138,0,13.86,-8.150983E-06,-1.052991E-05,2.5E-07
"2018-05-14 04:40:00",58353,"CKVY",12.63,33.37,33.57,33.8,33.31,100.1,100.2,100,0.646,33.6,33.84,33.34,4.339,4.435,1.165,5.984,5.48,0,13.86,-8.150983E-06,-1.052991E-05,2.5E-07
"2018-05-14 04:45:00",58354,"CKVY",12.62,33.56,33.39,33.62,33.19,100.1,100.2,100.1,0.651,33.42,33.64,33.2,4.316,4.289,357.3,9.47,6.576,0,13.86,-1.62653E-05,-2.077524E-05,2.5E-07
"2018-05-14 04:50:00",58355,"CKVY",12.62,33.68,33.59,33.74,33.37,100.1,100.2,100,0.654,33.62,33.78,33.38,4.796,4.54,352,6.565,7.234,0,13.86,-1.62653E-05,-2.077524E-05,2.5E-07
"2018-05-14 04:55:00",58356,"CKVY",12.62,33.74,33.69,33.93,33.5,100.1,100.2,100.1,0.656,33.72,33.96,33.52,5.288,5.006,358,9.19,7.453,0,13.86,-1.62653E-05,-2.077524E-05,2.5E-07
"2018-05-14 05:00:00",58357,"CKVY",12.62,34.11,33.72,34.18,33.5,100.1,100.2,100,0.666,33.75,34.21,33.51,5.868,5.533,358.9,10.94,9.86,0,13.86,-1.697067E-05,-2.13137E-05,0.00178733
"2018-05-14 05:05:00",58358,"CKVY",12.61,34.43,34.15,34.43,33.93,100.1,100.2,100,0.674,34.18,34.46,33.97,6.184,6.01,352.7,10.03,9.64,0,13.86,-1.697067E-05,-2.13137E-05,0.00178733
"2018-05-14 05:10:00",58359,"CKVY",12.62,34.42,34.38,34.55,34.12,98.4,100.1,98.4,0.663,34.17,34.46,33.92,6.34,6.309,350,10.19,8.77,0,13.86,-1.697067E-05,-2.13137E-05,0.00178733
"2018-05-14 05:15:00",58360,"CKVY",12.62,34.42,34.56,34.79,34.36,97.1,98.5,97.1,0.654,33.99,34.31,33.63,6.257,6.436,340.2,11.65,9.64,0,13.86,0.0001295913,0.0001607709,0.008231756
"2018-05-14 05:20:00",58361,"CKVY",12.61,32.45,33.32,34.55,32.38,97.5,97.5,96.2,0.606,32.49,33.82,31.73,5.62,5.959,318.2,6.853,6.138,0,13.86,0.0001295913,0.0001607709,0.008231756
"2018-05-14 05:25:00",58362,"CKVY",12.61,31.15,31.71,32.45,31.09,99.2,99.2,97.4,0.585,31.3,31.79,30.88,4.973,5.289,312.1,6.017,5.261,0,13.86,0.0001295913,0.0001607709,0.008231756
"2018-05-14 05:30:00",58363,"CKVY",12.61,30.78,30.89,31.21,30.66,100.1,100.2,99.2,0.582,30.85,31.06,30.68,4.036,4.477,314.2,8.36,4.603,0,13.86,0.0004414987,0.0007005111,0.02029643
"2018-05-14 05:35:00",58364,"CKVY",12.61,31.34,31.11,31.46,30.72,100.1,100.2,100,0.595,31.14,31.49,30.73,3.121,3.642,333.4,5.803,3.288,0,13.86,0.0004414987,0.0007005111,0.02029643
"2018-05-14 05:40:00",58365,"CKVY",12.6,31.65,31.37,31.71,31.21,100.1,100.2,100,0.603,31.4,31.74,31.23,1.831,2.43,28.94,64.12,1.754,0.0001987687,13.86,0.0004414987,0.0007005111,0.02029643
"2018-05-14 05:45:00",58366,"CKVY",12.61,31.96,31.7,31.96,31.46,100.1,100.2,100,0.611,31.74,31.99,31.49,1.137,1.437,55.67,35.89,2.192,0.03858266,13.86,0.0001139963,0.000112057,0.04501064
"2018-05-14 05:50:00",58367,"CKVY",12.6,32.33,32.11,32.33,31.77,100.1,100.2,100,0.62,32.14,32.37,31.78,1.061,0.998,28.3,10.04,3.507,0.1591308,13.85,0.0001139963,0.000112057,0.04501064
"2018-05-14 05:55:00",58368,"CKVY",12.59,32.14,32.21,32.45,32.08,100.1,100.2,100.1,0.615,32.24,32.49,32.1,1.72,1.408,51.39,9.12,3.069,0.4272414,13.85,0.0001139963,0.000112057,0.04501064
"2018-05-14 06:00:00",58369,"CKVY",12.6,31.9,31.81,32.33,31.16,100,100.2,100,0.609,31.84,32.37,31.19,2.391,2.062,75.38,10.65,3.946,0.8908662,13.85,0.0002425625,0.0002522619,0.0805107
"2018-05-14 06:05:00",58370,"CKVY",12.6,31.71,32.23,32.58,31.71,100.1,100.2,100,0.604,32.27,32.62,31.73,2.309,2.436,72.16,30,3.069,1.533448,13.85,0.0002425625,0.0002522619,0.0805107
"2018-05-14 06:10:00",58371,"CKVY",12.58,31.9,31.75,31.96,31.47,100.1,100.2,100.1,0.609,31.78,32,31.49,1.745,2.01,159,26.53,1.973,2.477235,13.85,0.0002425625,0.0002522619,0.0805107
"2018-05-14 06:15:00",58372,"CKVY",12.6,29.43,30.4,31.96,29.3,99.7,100.2,99.2,0.549,30.3,32,29.23,2.021,1.846,237.2,9.79,5.261,3.921071,13.85,0.0006239904,0.0006650182,0.1207224
"2018-05-14 06:20:00",58373,"CKVY",12.6,31.34,30.77,31.65,29.24,100.2,100.2,99.7,0.596,30.8,31.68,29.19,2.844,2.411,232.8,26.34,7.453,6.177886,13.85,0.0006239904,0.0006650182,0.1207224
"2018-05-14 06:25:00",58374,"CKVY",12.61,30.97,30.87,31.47,30.6,100.1,100.2,100.1,0.587,30.91,31.51,30.63,3.458,3.192,260,8.25,3.288,8.92629,13.85,0.0006239904,0.0006650182,0.1207224
"2018-05-14 06:30:00",58375,"CKVY",12.62,31.96,31.72,32.09,30.97,100.2,100.2,100.1,0.611,31.76,32.12,30.99,2.83,3.238,243.3,41.51,4.603,12.35522,13.86,0.001546604,0.001632673,0.1635849
"2018-05-14 06:35:00",58376,"CKVY",12.62,31.65,31.79,32.02,31.53,100.2,100.2,100.1,0.603,31.82,32.05,31.56,2.214,2.479,313.7,2.48,2.63,18.30864,13.86,0.001546604,0.001632673,0.1635849
"2018-05-14 06:40:00",58377,"CKVY",12.64,32.21,31.86,32.21,31.53,100.2,100.2,100.1,0.617,31.89,32.25,31.56,2.047,2.132,329.6,5.855,2.411,30.48459,13.86,0.001546604,0.001632673,0.1635849
"2018-05-14 06:45:00",58378,"CKVY",12.65,32.7,32.41,32.77,32.09,100.2,100.2,100.1,0.629,32.45,32.81,32.11,1.653,1.824,342.6,2.405,1.534,49.31767,13.86,0.006112825,0.006490782,0.2076377
"2018-05-14 06:50:00",58379,"CKVY",12.66,33.26,32.88,33.26,32.58,99.5,100.2,99.5,0.639,32.87,33.15,32.6,1.271,1.459,357.5,18.82,1.315,68.41692,13.86,0.006112825,0.006490782,0.2076377
"2018-05-14 06:55:00",58380,"CKVY",12.67,33.69,33.7,34.06,33.2,95.3,99.5,95.3,0.623,33.13,33.43,32.46,1.086,1.137,73.06,19.05,2.63,83.73394,13.86,0.006112825,0.006490782,0.2076377
"2018-05-14 07:00:00",58381,"CKVY",12.68,33.32,33.5,33.69,33.2,93.4,95.3,93.1,0.601,31.96,32.51,31.47,1.763,1.363,48.18,11.14,4.165,94.17428,13.86,0.009856745,0.01060753,0.2525707
"2018-05-14 07:05:00",58382,"CKVY",12.69,34.68,33.89,34.68,33.26,92.7,93.7,92.7,0.631,32.17,32.92,31.54,1.899,1.906,69.6,44.05,3.288,106.6504,13.86,0.009856745,0.01060753,0.2525707
"2018-05-14 07:10:00",58383,"CKVY",12.7,34.44,34.43,34.68,34.13,92.2,92.7,91.7,0.621,32.37,32.8,31.99,1.935,1.978,158.9,7.863,2.192,119.5706,13.86,0.009856745,0.01060753,0.2525707
"2018-05-14 07:15:00",58384,"CKVY",12.72,34.68,34.44,34.68,34.25,91.9,92.7,91.9,0.625,32.45,32.66,32.19,1.34,1.739,173.8,21.49,2.411,133.6109,13.87,0.01362092,0.01492133,0.2982717
"2018-05-14 07:20:00",58385,"CKVY",12.74,35.8,34.93,35.8,34.5,90.4,91.9,90.3,0.643,32.5,33.28,32.25,0.995,1.103,332.9,50.96,0.877,146.2705,13.87,0.01362092,0.01492133,0.2982717
"2018-05-14 07:25:00",58386,"CKVY",12.78,35.05,35.58,35.98,34.99,90.6,90.7,88.8,0.626,32.81,33.37,32.3,0.875,0.863,238.5,51.12,2.192,159.7331,13.87,0.01362092,0.01492133,0.2982717
"2018-05-14 07:30:00",58387,"CKVY",12.82,35.43,35.15,35.43,34.93,92.7,92.7,90.7,0.65,32.97,33.54,32.59,1.008,0.842,222.3,9.82,2.85,173.4321,13.87,0.01823307,0.01971285,0.3435676
"2018-05-14 07:35:00",58388,"CKVY",12.88,36.04,35.78,36.11,35.36,92.2,93.1,91.6,0.662,33.77,34.1,33.49,1.542,1.252,207.7,8.29,2.63,187.4256,13.87,0.01823307,0.01971285,0.3435676
"2018-05-14 07:40:00",58389,"CKVY",12.95,36.41,36.19,36.48,35.92,92.6,92.9,91.6,0.674,34.14,34.56,33.84,1.844,1.74,222.2,8.76,2.85,201.6971,13.87,0.01823307,0.01971285,0.3435676
"2018-05-14 07:45:00",58390,"CKVY",13.03,36.6,36.55,36.72,36.41,90.5,92.9,90.4,0.664,34.4,34.82,34.08,1.878,1.914,230.4,12.47,2.63,216.339,13.88,0.02246669,0.02433116,0.3878628
"2018-05-14 07:50:00",58391,"CKVY",13.13,37.4,37.18,37.52,36.6,88,90.9,87.9,0.666,34.39,34.75,34.09,1.704,1.771,255.8,36.76,3.726,231.2351,13.88,0.02246669,0.02433116,0.3878628
"2018-05-14 07:55:00",58392,"CKVY",13.23,38.45,37.89,38.63,37.46,86.1,88.7,86.1,0.68,34.53,35.3,34.05,1.349,1.551,303.6,34.35,2.411,246.4197,13.88,0.02246669,0.02433116,0.3878628
"2018-05-14 08:00:00",58393,"CKVY",13.36,38.38,38.48,38.75,38.26,86.7,88.1,84.6,0.683,34.74,35.41,34.2,1.631,1.372,335.6,17.71,5.042,262.0024,13.88,0.02835597,0.03083409,0.4319554
"2018-05-14 08:05:00",58394,"CKVY",13.46,38.94,38.53,38.94,38.07,88.1,88.1,85.9,0.709,35.02,35.72,34.23,2.762,2.213,341.8,12.46,6.576,277.7549,13.89,0.02835597,0.03083409,0.4319554
"2018-05-14 08:10:00",58395,"CKVY",13.51,39.43,38.86,39.43,38.38,88.8,88.8,85.2,0.729,35.38,36.42,34.36,4.423,3.598,333.1,10.77,8.77,293.7372,13.89,0.02835597,0.03083409,0.4319554
"2018-05-14 08:15:00",58396,"CKVY",13.58,38.87,39.41,39.74,38.87,86.2,88.9,86.2,0.692,36.06,36.68,35.1,5.685,5.11,332.4,12.55,8.99,309.6081,13.89,0.03243928,0.0359134,0.4746897
"2018-05-14 08:20:00",58397,"CKVY",13.74,38.87,38.8,39.24,38.44,88.5,90.1,86,0.71,35.53,36.59,34.67,6.086,5.967,339.1,10.22,9.21,325.4626,13.89,0.03243928,0.0359134,0.4746897
"2018-05-14 08:25:00",58398,"CKVY",13.96,39.31,39.05,39.55,38.75,88.5,90,87.4,0.722,35.96,36.86,35.37,5.912,6.053,348.1,12.21,8.33,341.0644,13.89,0.03243928,0.0359134,0.4746897
"2018-05-14 08:30:00",58399,"CKVY",13.89,40.35,39.54,40.35,39.12,90.9,90.9,87.3,0.772,36.5,37.9,35.67,5.376,5.746,331,11.49,6.795,356.7091,13.89,0.03510611,0.03919759,0.5164908
"2018-05-14 08:35:00",58400,"CKVY",13.81,40.78,40.24,40.78,39.73,87.8,91,85.5,0.759,36.76,38.05,35.91,5.141,5.179,330.6,12.04,8.11,372.2659,13.89,0.03510611,0.03919759,0.5164908
"2018-05-14 08:40:00",58401,"CKVY",13.75,41.33,40.74,41.39,40.41,85.8,87.8,83.7,0.758,36.74,37.71,35.94,5.282,5.14,349.1,14.05,8.33,387.9238,13.89,0.03510611,0.03919759,0.5164908
"2018-05-14 08:45:00",58402,"CKVY",13.71,41.7,41.3,41.7,40.9,83,85.8,81.2,0.743,36.48,37.4,35.9,5.832,5.509,345.8,10.98,9.64,403.7018,13.89,0.04224093,0.04721726,0.5566903
"2018-05-14 08:50:00",58403,"CKVY",13.68,42.32,42.24,42.69,41.64,80.7,83.7,80.4,0.741,37.23,38.06,36.72,6.207,6.059,356.7,15.14,8.99,419.6378,13.89,0.04224093,0.04721726,0.5566903
"2018-05-14 08:55:00",58404,"CKVY",13.66,42.62,42.45,42.87,42.13,79.79,81.8,75.88,0.741,36.46,37.58,35.16,6.163,6.157,347.8,14.07,7.891,435.6256,13.89,0.04224093,0.04721726,0.5566903
"2018-05-14 09:00:00",58405,"CKVY",13.65,43.3,42.96,43.55,42.56,80.9,81.9,77.31,0.77,36.99,38.2,36.24,5.605,5.92,353.4,15.32,6.576,451.2505,13.89,0.04910828,0.05579592,0.5955923
"2018-05-14 09:05:00",58406,"CKVY",13.65,44.04,43.87,44.22,43.3,77.96,81.7,74.87,0.764,37.39,38.57,36.42,4.99,5.239,355.7,14.34,8.11,466.7397,13.9,0.04910828,0.05579592,0.5955923
"2018-05-14 09:10:00",58407,"CKVY",13.64,44.89,44.56,45.02,43.97,73.11,78.88,73.11,0.74,37.29,38.25,36.6,4.52,4.778,354.3,19.64,7.234,481.9594,13.9,0.04910828,0.05579592,0.5955923
"2018-05-14 09:15:00",58408,"CKVY",13.64,45.14,45.05,45.26,44.71,70.02,75.1,70.02,0.715,36.57,37.73,35.96,4.603,4.544,347.9,17.84,6.795,497.1475,13.9,0.05816004,0.06585585,0.6326817
"2018-05-14 09:20:00",58409,"CKVY",13.64,46.06,45.56,46.5,45.01,71.46,77.78,69.3,0.756,37.15,39.87,35.59,4.386,4.517,350.2,18.82,6.138,512.1846,13.9,0.05816004,0.06585585,0.6326817
"2018-05-14 09:25:00",58410,"CKVY",13.64,46.49,46.23,46.87,45.75,68.96,74.62,68.58,0.742,37.32,39.12,36.56,4.392,4.376,349.9,17.27,5.918,526.9957,13.9,0.05816004,0.06585585,0.6326817
"2018-05-14 09:30:00",58411,"CKVY",13.64,46.49,46.83,47.48,46.37,68.78,73.07,67.24,0.74,37.55,39.11,36.34,4.53,4.395,349,17.72,7.891,541.6816,13.9,0.06625956,0.07495764,0.6676669
"2018-05-14 09:35:00",58412,"CKVY",13.64,47.48,47.28,47.91,46.43,68.78,74.31,66.28,0.768,37.95,39.97,36.7,5.017,4.784,334.4,16.69,7.891,556.2309,13.9,0.06625956,0.07495764,0.6676669
"2018-05-14 09:40:00",58413,"CKVY",13.65,47.79,47.8,48.29,47.42,65.11,71.15,63.74,0.736,37.56,38.86,36.18,5.351,5.208,332,16.57,8.55,570.7747,13.9,0.06625956,0.07495764,0.6676669
"2018-05-14 09:45:00",58414,"CKVY",13.65,48.4,48.32,48.84,47.73,64.42,68.1,62.02,0.745,37.3,38.68,35.95,5.541,5.484,315.3,11.73,8.11,585.1257,13.91,0.07335006,0.08387626,0.7004302
"2018-05-14 09:50:00",58415,"CKVY",13.64,49.38,48.69,49.45,48.21,65.89,69.05,60.85,0.79,37.38,39.62,35.58,5.335,5.476,338,17.09,7.234,599.2813,13.91,0.07335006,0.08387626,0.7004302
"2018-05-14 09:55:00",58416,"CKVY",13.64,49.13,49.27,49.51,49.01,55.76,65.75,54.42,0.662,36.1,38.49,33.42,5.08,5.205,309.5,11.88,6.795,613.3536,13.91,0.07335006,0.08387626,0.7004302
"2018-05-14 10:00:00",58417,"CKVY",13.65,50.3,49.74,50.42,49.13,62.11,62.11,54.22,0.771,35.38,37.84,33.81,4.383,4.762,334.6,23.1,6.795,627.4121,13.91,0.08183134,0.0943401,0.732519
"2018-05-14 10:05:00",58418,"CKVY",13.65,50.61,50.52,50.73,50.18,60.25,63.14,56.27,0.756,36.88,38.5,35.59,3.918,4.086,344.2,22.81,6.138,641.4785,13.91,0.08183134,0.0943401,0.732519
"2018-05-14 10:10:00",58419,"CKVY",13.66,51.04,50.98,51.65,50.48,57.16,63.85,55.86,0.729,37.23,39.66,35.47,3.598,3.703,345,20.49,7.234,655.4656,13.91,0.08183134,0.0943401,0.732519
"2018-05-14 10:15:00",58420,"CKVY",13.66,52.15,51.54,52.33,50.79,56.79,62.38,56.79,0.754,38.03,39.49,36.19,3.463,3.496,331.9,26.86,5.48,669.2725,13.91,0.09058441,0.1024095,0.7595176
"2018-05-14 10:20:00",58421,"CKVY",13.66,51.84,52.18,52.7,51.78,56.34,62.93,54.11,0.74,37.79,40.28,36.02,3.357,3.39,321.4,26.49,5.48,682.6656,13.91,0.09058441,0.1024095,0.7595176
"2018-05-14 10:25:00",58422,"CKVY",13.67,52.75,52.25,53.06,51.77,53.38,61.07,53.38,0.725,37.37,39.92,35.84,3.17,3.293,349,28.78,5.042,695.7367,13.91,0.09058441,0.1024095,0.7595176
"2018-05-14 10:30:00",58423,"CKVY",13.65,53.86,53.04,53.92,52.63,53.65,60.11,51.8,0.759,37.37,39.74,35.66,2.762,2.979,35.06,56.8,3.946,708.6075,13.91,0.09856229,0.1106877,0.7848861
"2018-05-14 10:35:00",58424,"CKVY",13.65,54.22,53.81,54.48,53.36,55.64,57.97,50.22,0.798,36.86,39.64,35.42,2.478,2.703,315.9,49.75,5.48,721.3224,13.91,0.09856229,0.1106877,0.7848861
"2018-05-14 10:40:00",58425,"CKVY",13.65,54.83,53.96,54.9,53.35,54.71,57.52,50.22,0.802,37.44,40.04,35.54,2.303,2.456,216.9,54.74,5.261,733.4086,13.92,0.09856229,0.1106877,0.7848861
"2018-05-14 10:45:00",58426,"CKVY",13.66,56.13,55.37,56.19,54.83,54.64,56.6,48.98,0.84,38.27,40.58,36.24,2.028,2.181,177.9,53.45,3.726,745.623,13.91,0.1071749,0.1191946,0.8076115
"2018-05-14 10:50:00",58427,"CKVY",13.65,55.33,55.42,56.19,54.95,55.43,56.39,50.73,0.827,38.89,40.19,37.69,2.195,2.049,226.1,60.17,5.042,757.7415,13.92,0.1071749,0.1191946,0.8076115
"2018-05-14 10:55:00",58428,"CKVY",13.66,54.95,55.01,55.39,54.65,57.35,61.12,51.17,0.845,39.64,41.72,37.27,3.173,2.472,169.3,26.4,10.08,769.8642,13.92,0.1071749,0.1191946,0.8076115
"2018-05-14 11:00:00",58429,"CKVY",13.66,55.82,55.07,56.19,54.15,55.84,62.56,54.19,0.849,40.3,43.21,38.31,4.555,3.857,177.2,12.23,9.21,781.6917,13.92,0.1127232,0.1254327,0.8249321
"2018-05-14 11:05:00",58430,"CKVY",13.65,55.32,55.51,55.94,54.95,54.5,60.57,49.63,0.813,39.4,42.41,36.72,5.542,5.175,162.5,17.42,8.99,793.0814,13.92,0.1127232,0.1254327,0.8249321
"2018-05-14 11:10:00",58431,"CKVY",13.65,56.42,56.09,56.67,55.25,52.37,56.31,49.04,0.813,39.03,41.23,37.21,5.155,5.433,165.8,19.12,7.891,804.5146,13.91,0.1127232,0.1254327,0.8249321
"2018-05-14 11:15:00",58432,"CKVY",13.64,56.85,56.53,56.91,56.05,55.35,56.86,46.26,0.873,39.25,41.62,35.95,5.165,5.099,161.1,17.45,8.77,815.1727,13.91,0.1173601,0.1348924,0.8422666
"2018-05-14 11:20:00",58433,"CKVY",13.65,56.35,56.9,57.22,56.29,53.77,57,46.57,0.833,39.6,41.86,36.57,5.627,5.268,157.3,13.85,9.86,825.3782,13.91,0.1173601,0.1348924,0.8422666
"2018-05-14 11:25:00",58434,"CKVY",13.64,56.59,56.53,56.91,56.28,52.94,56.51,46.43,0.827,38.49,41.4,36.15,6.33,6.057,165.2,16.61,9.86,834.8406,13.91,0.1173601,0.1348924,0.8422666
"2018-05-14 11:30:00",58435,"CKVY",13.64,56.65,56.77,57.02,56.34,48.14,56.78,44.92,0.754,38.01,41.66,35.67,6.311,6.367,156,13.59,8.55,844.1275,13.91,0.1224877,0.1420589,0.8567097
"2018-05-14 11:35:00",58436,"CKVY",13.64,57.39,57.07,57.45,56.53,49.92,54.76,45.05,0.803,37.93,41.16,36,5.587,5.966,167.7,15.32,8.33,853.2368,13.91,0.1224877,0.1420589,0.8567097
"2018-05-14 11:40:00",58437,"CKVY",13.64,56.9,57.1,57.64,56.59,51.77,55.89,44.47,0.818,38.21,41.4,35.72,5.227,5.434,152.8,30.26,7.453,862.1589,13.91,0.1224877,0.1420589,0.8567097
"2018-05-14 11:45:00",58438,"CKVY",13.63,58.44,58.24,59,56.96,44.23,56.64,42.86,0.739,39.03,42.15,36.09,4.557,4.888,180.1,37.98,7.014,870.5498,13.91,0.1279408,0.1476947,0.8678042
"2018-05-14 11:50:00",58439,"CKVY",13.64,57.39,58.03,58.38,57.39,48.38,53.83,43,0.778,37.96,41.52,35.72,4.534,4.547,177.4,31.52,7.891,878.6997,13.91,0.1279408,0.1476947,0.8678042
"2018-05-14 11:55:00",58440,"CKVY",13.64,58.56,57.89,58.63,57.21,46.19,52.56,42.93,0.775,38.16,40.55,35.2,4.423,4.338,180.1,29.16,10.3,886.5607,13.91,0.1279408,0.1476947,0.8678042
"2018-05-14 12:00:00",58441,"CKVY",13.64,58.25,58.66,59.06,57.88,43.68,50.88,40.32,0.725,37.72,40.9,34.38,5.368,4.934,184.7,20.72,8.99,894.0928,13.91,0.1331632,0.1523216,0.8759005
"2018-05-14 12:05:00",58442,"CKVY",13.62,58.19,58.23,58.63,57.94,46.25,49.1,41.32,0.766,36.79,39.26,34.87,4.854,5.122,206.3,37.33,6.138,901.3517,13.91,0.1331632,0.1523216,0.8759005
"2018-05-14 12:10:00",58443,"CKVY",13.63,57.69,58.44,59.6,57.56,48.82,53.24,40.59,0.794,37.62,42.37,34.59,5.008,5.098,243.6,25.2,9.86,908.3352,13.91,0.1331632,0.1523216,0.8759005
"2018-05-14 12:15:00",58444,"CKVY",13.62,58.49,58.43,59.23,57.69,42.58,55.67,42.17,0.712,37.75,43.19,35.32,4.466,4.574,233.6,31.55,8.33,915.0591,13.91,0.1362759,0.1565588,0.8808992
"2018-05-14 12:20:00",58445,"CKVY",13.63,58.11,57.84,58.49,57.25,42.3,50.6,41,0.698,35.98,39.34,34.32,5.076,4.761,237,40.17,8.55,921.2652,13.91,0.1362759,0.1565588,0.8808992
"2018-05-14 12:25:00",58446,"CKVY",13.63,59.03,58.66,59.16,57.99,47.85,51.01,38.46,0.817,36.48,40.56,33.35,3.833,4.372,251,68.11,4.603,927.2572,13.91,0.1362759,0.1565588,0.8808992
"2018-05-14 12:30:00",58447,"CKVY",13.62,58.97,59.27,59.65,58.79,46.76,48.13,37.98,0.796,36.31,39.46,33.86,3.88,3.931,214.5,34.83,8.99,933.5342,13.91,0.1397715,0.1596405,0.8834376
"2018-05-14 12:35:00",58448,"CKVY",13.62,58.96,58.9,59.27,58.59,36.44,46.89,35.85,0.62,34.82,38.87,31.81,4.067,4.034,211,18.84,10.3,939.8344,13.91,0.1397715,0.1596405,0.8834376
"2018-05-14 12:40:00",58449,"CKVY",13.62,58.72,58.7,59.46,58.22,46.14,51.11,35.72,0.778,35.21,40.83,31.63,4.941,4.48,261.6,20.65,8.99,945.9661,13.91,0.1397715,0.1596405,0.8834376
"2018-05-14 12:45:00",58450,"CKVY",13.61,59.33,59.62,60.07,58.72,38.25,51.83,35.37,0.66,36.57,41.93,32.19,5.551,5.252,231.7,16.89,10.3,951.0601,13.91,0.1430693,0.1641025,0.882129
"2018-05-14 12:50:00",58451,"CKVY",13.61,60.13,59.38,60.44,58.71,36.74,49.32,34.07,0.652,34.24,40.99,31.3,5.403,5.392,217.3,36.1,9.43,956.0445,13.91,0.1430693,0.1641025,0.882129
"2018-05-14 12:55:00",58452,"CKVY",13.61,60.26,59.95,60.32,59.52,39.66,45.18,35.17,0.707,34.15,38.68,32.37,4.616,5.111,236.4,84.3,4.603,960.7914,13.91,0.1430693,0.1641025,0.882129
"2018-05-14 13:00:00",58453,"CKVY",13.61,59.64,60.78,61.55,59.64,37.7,47.71,35.92,0.657,36.16,40.87,32.79,3.726,4.125,180.3,31.73,8.77,966.3483,13.91,0.147196,0.1698634,0.8775826
"2018-05-14 13:05:00",58454,"CKVY",13.61,60.32,60.64,61.8,59.58,40.72,50.52,37.81,0.727,38.33,42.58,33.95,4.031,3.806,156.4,22.18,10.3,971.6554,13.91,0.147196,0.1698634,0.8775826
"2018-05-14 13:10:00",58455,"CKVY",13.61,60.13,60.13,60.38,59.83,36.81,49.12,35.37,0.653,36.37,41,32.7,4.892,4.397,193.1,45.69,8.55,977.2131,13.91,0.147196,0.1698634,0.8775826
"2018-05-14 13:15:00",58456,"CKVY",13.61,60.07,60.2,60.5,59.95,36.26,43.74,33.8,0.642,33.89,38.08,31.41,5.034,5.111,240,19.34,8.55,981.9867,13.9,0.1496336,0.1711319,0.8673263
"2018-05-14 13:20:00",58457,"CKVY",13.6,60.94,60.48,61.18,59.7,32.56,41.92,32.46,0.595,33.61,37.45,30.77,4.114,4.777,183.1,40.92,6.138,986.0854,13.9,0.1496336,0.1711319,0.8673263
"2018-05-14 13:25:00",58458,"CKVY",13.61,61.8,61.23,61.92,60.75,36.88,47.06,32.56,0.694,35.21,41.14,31.28,3.394,3.773,142,54.8,5.918,990.2743,13.9,0.1496336,0.1711319,0.8673263
"2018-05-14 13:30:00",58459,"CKVY",13.6,61.86,61.82,62.54,61.31,45.21,45.9,32.9,0.853,35.64,40.77,32.29,3.475,3.284,217.1,31.94,9.21,996.5578,13.9,0.1544978,0.1759516,0.8572829
"2018-05-14 13:35:00",58460,"CKVY",13.6,60.94,61.8,62.29,60.94,31.19,44.49,30.27,0.57,33.84,40.03,30.02,4.422,3.729,186.8,19.3,12.49,1008.237,13.9,0.1544978,0.1759516,0.8572829
"2018-05-14 13:40:00",58461,"CKVY",13.59,62.17,61.81,62.54,60.81,33.56,44.01,31.19,0.64,34.78,40.12,30.22,5.478,4.825,163.1,19.16,10.52,1030.653,13.9,0.1544978,0.1759516,0.8572829
"2018-05-14 13:45:00",58462,"CKVY",13.6,62.66,62.02,62.66,61.43,32.15,41.61,30.09,0.624,33.77,38.47,30.04,4.963,5.421,132.1,25.33,7.014,1075.994,13.9,0.1729228,0.1978307,0.8432023
"2018-05-14 13:50:00",58463,"CKVY",13.59,61.31,62.25,63.53,61.18,35.24,42.09,28.17,0.652,33.6,40.05,28.5,4.967,4.856,135.2,20.55,13.37,1126.007,13.9,0.1729228,0.1978307,0.8432023
"2018-05-14 13:55:00",58464,"CKVY",13.59,62.97,62.29,63.34,61.18,34.69,45.96,30.99,0.681,35.89,41.83,31.35,5.5,5.348,163.2,15.58,10.96,1074.117,13.9,0.1729228,0.1978307,0.8432023
"2018-05-14 14:00:00",58465,"CKVY",13.58,61.67,62.03,62.97,61.3,43.6,45.62,29.82,0.817,34.13,40.37,30.02,6.8,5.99,152,16.46,10.96,992.6589,13.9,0.1462596,0.1713593,0.824781
"2018-05-14 14:05:00",58466,"CKVY",13.58,60.49,61.2,62.16,60.43,36.94,50.11,32.87,0.664,36.33,43.16,31.44,7.289,7.332,144.9,11.54,12.06,854.1025,13.9,0.1462596,0.1713593,0.824781
"2018-05-14 14:10:00",58467,"CKVY",13.58,60.67,60.98,61.53,60.43,33.14,44.38,32.08,0.599,34.44,39.56,30.73,6.451,6.723,172.8,37.76,10.52,761.8546,13.9,0.1462596,0.1713593,0.824781
"2018-05-14 14:15:00",58468,"CKVY",13.57,61.28,61.13,61.71,60.55,36.53,38.17,31.25,0.675,32.69,35.77,30.08,4.857,5.682,145.4,41.38,5.918,661.3461,13.9,0.1056367,0.1303254,0.8039552
"2018-05-14 14:20:00",58469,"CKVY",13.57,62.26,61.64,62.39,61.09,34.06,41.67,31.39,0.652,35.03,37.77,31.05,2.73,3.857,164.5,87.1,5.042,595.9277,13.89,0.1056367,0.1303254,0.8039552
"2018-05-14 14:25:00",58470,"CKVY",13.57,61.46,61.89,62.33,61.33,39.99,41.97,30.74,0.744,34.11,38.17,30.96,1.943,2.342,93.2,83.2,6.138,563.5993,13.89,0.1056367,0.1303254,0.8039552
"2018-05-14 14:30:00",58471,"CKVY",13.57,60.65,60.82,61.46,60.47,34.78,41.12,32.41,0.629,33.9,36.98,31.08,2.579,2.345,99.7,16.05,6.138,532.8631,13.89,0.08790673,0.1024515,0.780488
"2018-05-14 14:35:00",58472,"CKVY",13.57,61.15,61.05,61.39,60.47,36.42,43.93,32.28,0.67,34.68,38.94,31.2,3.089,2.71,114.9,27.29,4.165,511.504,13.89,0.08790673,0.1024515,0.780488
"2018-05-14 14:40:00",58473,"CKVY",13.57,62.2,61.58,62.2,61.03,34.95,42.01,31.97,0.667,34.58,38.2,31.45,2.806,3.135,53.91,36.04,3.288,516.8363,13.89,0.08790673,0.1024515,0.780488
"2018-05-14 14:45:00",58474,"CKVY",13.57,62.14,62.52,63.06,62.01,38.38,41.53,31.46,0.731,34.93,39.07,31.69,2.079,2.271,337,55.91,5.261,548.0897,13.89,0.09368157,0.1081946,0.7535965
"2018-05-14 14:50:00",58475,"CKVY",13.57,61.89,61.79,62.26,61.46,36.36,39.3,31.25,0.687,33.06,37.11,30.88,1.931,2.058,1.574,44.12,6.138,596.9433,13.89,0.09368157,0.1081946,0.7535965
"2018-05-14 14:55:00",58476,"CKVY",13.56,62.14,62.16,62.75,61.71,34.23,41.05,32.62,0.652,34.74,38.37,32.43,2.783,2.186,343.9,33.03,8.11,655.5249,13.89,0.09368157,0.1081946,0.7535965
"2018-05-14 15:00:00",58477,"CKVY",13.55,62.63,62.19,63,61.52,34.5,42.08,32.89,0.669,35.47,39.46,32.2,4.511,3.853,329.8,18.22,10.96,726.106,13.89,0.1197896,0.1361002,0.7248254
"2018-05-14 15:05:00",58478,"CKVY",13.55,62.44,62.46,62.94,62.01,34.85,42.83,32.62,0.671,35.37,39.86,32.64,5.545,5,331.2,31.12,8.77,813.4594,13.89,0.1197896,0.1361002,0.7248254
"2018-05-14 15:10:00",58479,"CKVY",13.55,62.44,62.51,62.94,62.26,34.57,40.5,32.62,0.666,34.98,38.32,32.59,5.713,5.939,294.6,21.1,9.43,890.2658,13.89,0.1197896,0.1361002,0.7248254
"2018-05-14 15:15:00",58480,"CKVY",13.55,62.63,62.46,62.94,62.01,39.54,46.05,33.75,0.766,37,41.51,33.57,4.638,5.048,306,26.36,8.99,913.7458,13.89,0.1430793,0.1675574,0.6918849
"2018-05-14 15:20:00",58481,"CKVY",13.55,61.83,62.2,62.69,61.64,39.61,45.71,36.08,0.746,37.15,40.97,34.71,4.482,4.46,329.9,36.16,10.3,874.2633,13.89,0.1430793,0.1675574,0.6918849
"2018-05-14 15:25:00",58482,"CKVY",13.54,62.01,62.15,62.87,61.64,39.75,45.95,35.39,0.754,37.22,41.5,34.42,4.76,4.504,307.9,29.28,10.3,801.3735,13.89,0.1430793,0.1675574,0.6918849
"2018-05-14 15:30:00",58483,"CKVY",13.54,62.38,62.13,62.5,61.64,43.65,43.65,36.77,0.839,37.44,40.07,35.19,5.382,5.125,331.8,40.46,8.99,731.295,13.89,0.1128696,0.1332628,0.6565962
"2018-05-14 15:35:00",58484,"CKVY",13.54,62.87,62.8,63.24,62.38,39.85,45.91,34.64,0.779,37.69,41.67,34.69,5.296,5.284,335.1,30.46,10.08,724.6452,13.89,0.1128696,0.1332628,0.6565962
"2018-05-14 15:40:00",58485,"CKVY",13.53,63.18,63.02,63.49,62.63,40.43,44.78,34.64,0.799,37.29,41.44,34.58,5.678,5.4,9.09,16.79,11.4,782.5744,13.89,0.1128696,0.1332628,0.6565962
"2018-05-14 15:45:00",58486,"CKVY",13.53,62.01,62.67,63.43,62.01,38.58,44.95,33.89,0.732,36.71,40.83,33.61,5.43,5.538,353.3,30.19,7.891,805.3987,13.89,0.1162617,0.1389286,0.6206931
"2018-05-14 15:50:00",58487,"CKVY",13.54,60.9,61.54,62.13,60.84,35.53,44.71,35.22,0.648,36.35,40.28,33.34,6.42,6.01,299.4,15.62,14.25,647.9431,13.88,0.1162617,0.1389286,0.6206931
"2018-05-14 15:55:00",58488,"CKVY",13.54,61.09,60.89,61.15,60.65,37.55,40.6,35.29,0.689,34.94,36.97,33.08,5.589,6.063,265.7,25.73,7.891,429.5534,13.88,0.1162617,0.1389286,0.6206931
"2018-05-14 16:00:00",58489,"CKVY",13.54,60.9,61.04,61.15,60.9,39.27,40.84,35.74,0.716,35.2,37.2,33.61,5.118,5.346,289,10.58,5.261,270.338,13.88,0.05839306,0.0781038,0.5844231
"2018-05-14 16:05:00",58490,"CKVY",13.54,61.64,61.26,61.64,60.9,36.59,42.42,33.99,0.685,35.12,38.16,32.55,3.068,4.238,313.5,29.79,4.165,270.0128,13.88,0.05839306,0.0781038,0.5844231
"2018-05-14 16:10:00",58491,"CKVY",13.54,60.9,61.22,61.7,60.78,35.84,40.26,32.07,0.654,34.18,36.92,31.31,2.601,2.777,12.94,15.94,5.48,273.8266,13.88,0.05839306,0.0781038,0.5844231
"2018-05-14 16:15:00",58492,"CKVY",13.54,60.65,60.71,60.96,60.47,37.01,40.64,35.63,0.669,34.7,36.63,33.43,2.833,2.648,345.6,29.82,7.014,261.3327,13.88,0.05001461,0.06297333,0.5454075
"2018-05-14 16:20:00",58493,"CKVY",13.55,60.47,60.53,60.65,60.35,39.54,43.65,37.01,0.71,35.82,38.33,34.18,3.72,3.228,310.7,8.77,5.918,230.2632,13.87,0.05001461,0.06297333,0.5454075
"2018-05-14 16:25:00",58494,"CKVY",13.55,60.35,60.36,60.59,60.22,38.17,44.65,36.8,0.682,36.09,38.8,33.74,4.151,3.993,325,20.28,5.48,202.1549,13.87,0.05001461,0.06297333,0.5454075
"2018-05-14 16:30:00",58495,"CKVY",13.57,60.04,60.21,60.47,59.91,42.59,48,35.09,0.753,36.91,40.21,32.67,4.017,4.152,303.9,11.61,5.699,183.715,13.87,0.04104578,0.05421663,0.5027832
"2018-05-14 16:35:00",58496,"CKVY",13.57,59.67,59.82,60.16,59.48,49.96,51.98,40.57,0.872,39.61,42.15,36.03,3.805,3.915,292.1,10.8,6.357,168.7261,13.87,0.04104578,0.05421663,0.5027832
"2018-05-14 16:40:00",58497,"CKVY",13.58,59.17,59.51,59.79,59.11,46.12,53.9,44.75,0.791,40.36,42.81,37.73,4.019,3.772,289.9,10.83,8.55,156.9939,13.87,0.04104578,0.05421663,0.5027832
"2018-05-14 16:45:00",58498,"CKVY",13.58,57.76,58.41,59.17,57.63,44.71,54,44.17,0.729,39.07,41.42,36.13,4.945,4.329,274,11.83,14.69,149.2319,13.87,0.03527076,0.04700393,0.4575568
"2018-05-14 16:50:00",58499,"CKVY",13.58,57.14,57.01,57.82,56.58,44.68,49,41.77,0.712,36.35,37.9,34.04,7.75,6.262,252.7,9.18,16.88,146.4292,13.87,0.03527076,0.04700393,0.4575568
"2018-05-14 16:55:00",58500,"CKVY",13.59,56.4,56.61,57.14,56.34,47.94,49.58,43.89,0.744,36.95,37.88,35.23,9.41,8.81,253.9,9.21,14.03,149.6897,13.86,0.03527076,0.04700393,0.4575568
"2018-05-14 17:00:00",58501,"CKVY",13.59,56.46,56.63,56.83,56.4,50.61,51.02,43.52,0.787,37.03,38.77,34.77,9.54,9.77,247.6,10.96,11.4,157.1361,13.86,0.04381204,0.06350735,0.4161838
"2018-05-14 17:05:00",58502,"CKVY",13.6,57.26,57.06,57.63,56.34,54.82,54.82,49.85,0.878,39.67,41.18,38.45,7.066,8.36,265.5,11.64,7.234,163.0428,13.86,0.04381204,0.06350735,0.4161838
"2018-05-14 17:10:00",58503,"CKVY",13.6,56.65,56.95,57.33,56.65,52.7,55.44,47.42,0.825,39.39,41.53,37.07,6.159,6.454,275.4,19.47,10.3,163.2733,13.86,0.04381204,0.06350735,0.4161838
"2018-05-14 17:15:00",58504,"CKVY",13.61,56.22,56.49,56.77,56.15,50.95,53.18,44.3,0.786,37.26,39.77,35.11,7.069,6.504,268.8,8.58,15.12,157.0247,13.86,0.03868216,0.05513027,0.3703827
"2018-05-14 17:20:00",58505,"CKVY",13.61,56.59,56.39,56.71,56.09,50.51,52.77,48.76,0.789,38.42,39.36,37.53,8.29,7.621,268.5,8.52,11.18,149.534,13.86,0.03868216,0.05513027,0.3703827
"2018-05-14 17:25:00",58506,"CKVY",13.62,55.98,56.07,56.59,55.67,53.36,54.72,49.89,0.816,38.77,39.99,37.99,9.33,8.79,268.1,7.955,15.12,147.2405,13.86,0.03868216,0.05513027,0.3703827
"2018-05-14 17:30:00",58507,"CKVY",13.62,56.05,55.94,56.18,55.73,50.79,54.35,50.07,0.778,38.63,39.75,37.65,9.38,9.37,265.2,8.84,14.25,154.0976,13.86,0.03995321,0.05819179,0.3255886
"2018-05-14 17:35:00",58508,"CKVY",13.61,56.43,56.28,56.49,55.93,48.98,51.14,46.61,0.761,37.25,38.53,35.98,9.63,9.51,259.2,10.23,12.93,169.0694,13.85,0.03995321,0.05819179,0.3255886
"2018-05-14 17:40:00",58509,"CKVY",13.63,57.05,56.55,57.05,56.25,46.55,50.63,45.89,0.74,37.28,38.42,35.84,9.22,9.57,262.7,7.748,12.71,189.1331,13.85,0.03995321,0.05819179,0.3255886
"2018-05-14 17:45:00",58510,"CKVY",13.63,57.97,57.6,58.04,56.99,41.92,46.24,40.58,0.689,35.61,37.11,34.01,8.46,8.84,259.3,8.41,10.74,210.5909,13.85,0.04668738,0.06822361,0.281396
"2018-05-14 17:50:00",58511,"CKVY",13.63,58.53,58.31,58.59,57.97,40.79,46.99,37.09,0.683,35.32,38.22,32.26,7.921,8.19,262.7,8.19,10.52,231.2837,13.85,0.04668738,0.06822361,0.281396
"2018-05-14 17:55:00",58512,"CKVY",13.63,58.84,58.63,58.96,58.41,38.32,43.6,35.89,0.649,33.95,36.54,31.69,7.56,7.647,253.8,12.01,11.4,249.0408,13.86,0.04668738,0.06822361,0.281396
"2018-05-14 18:00:00",58513,"CKVY",13.63,59.33,59.06,59.33,58.84,39.62,43.32,37.43,0.683,34.76,36.87,33.03,6.744,7.101,242.1,16.36,8.11,263.5106,13.86,0.04822806,0.06981913,0.237091
"2018-05-14 18:05:00",58514,"CKVY",13.63,59.52,59.51,59.7,59.33,37.43,42.84,36.16,0.65,34.43,37,32.7,6.428,6.572,249.3,9.99,9.21,276.9671,13.86,0.04822806,0.06981913,0.237091
"2018-05-14 18:10:00",58515,"CKVY",13.63,59.89,59.6,59.95,59.33,40.07,40.65,34.21,0.705,33.65,35.7,31.41,5.711,6.13,248.7,9.59,7.891,288.8774,13.86,0.04822806,0.06981913,0.237091
"2018-05-14 18:15:00",58516,"CKVY",13.62,60.07,60,60.2,59.83,36.2,41.41,33.35,0.641,33.09,36.46,31.08,5.48,5.611,216,22.66,7.891,291.5883,13.86,0.04860433,0.0681922,0.1926451
"2018-05-14 18:20:00",58517,"CKVY",13.63,59.83,59.98,60.13,59.83,42.43,42.84,34.14,0.745,33.86,37.29,31.63,5.526,5.334,187.5,15.05,14.69,276.5416,13.86,0.04860433,0.0681922,0.1926451
"2018-05-14 18:25:00",58518,"CKVY",13.63,56.37,57.33,59.83,56.31,50.59,52.41,41.89,0.784,38.4,39.57,36.61,8.28,6.897,169.9,8.41,20.6,238.8224,13.86,0.04860433,0.0681922,0.1926451
"2018-05-14 18:30:00",58519,"CKVY",13.63,55.51,56.09,56.49,55.38,52.89,54.88,50.52,0.795,39.22,40.28,38.22,10.87,9.37,164.1,13.14,18.85,197.1383,13.86,0.03231193,0.05017248,0.1479259
"2018-05-14 18:35:00",58520,"CKVY",13.63,54.95,55.02,55.51,54.7,54.91,57.04,52.31,0.809,38.92,40.04,38.11,13.63,12.58,156.1,7.924,21.92,168.1826,13.85,0.03231193,0.05017248,0.1479259
"2018-05-14 18:40:00",58521,"CKVY",13.63,55.44,54.95,55.44,54.7,54.6,59.74,54.09,0.819,39.89,41.39,38.51,13.08,13.37,163.9,9.21,21.26,164.141,13.85,0.03231193,0.05017248,0.1479259
"2018-05-14 18:45:00",58522,"CKVY",13.63,54.77,55.33,55.69,54.7,53.09,54.91,52.03,0.777,38.82,39.7,38.04,14.08,13.67,173.2,10.37,23.89,170.8661,13.85,0.03613856,0.05795688,0.1059385
"2018-05-14 18:50:00",58523,"CKVY",13.64,53.1,53.9,54.77,53.04,57.17,57.69,52.92,0.787,38.3,38.78,37.79,14.89,14.43,161.3,9.13,25.43,171.5688,13.85,0.03613856,0.05795688,0.1059385
"2018-05-14 18:55:00",58524,"CKVY",13.64,52.73,52.88,53.16,52.67,57.96,59.54,55.32,0.787,38.35,39.33,37.3,16.01,15.45,149,8.51,22.14,162.487,13.85,0.03613856,0.05795688,0.1059385
"2018-05-14 19:00:00",58525,"CKVY",13.64,52.42,52.63,52.79,52.42,60.77,63.48,58.13,0.816,39.39,40.65,38.39,14.53,15.44,146.8,7.036,15.34,147.7728,13.84,0.03184511,0.05301602,0.06769112
"2018-05-14 19:05:00",58526,"CKVY",13.64,52.42,52.53,52.67,52.36,61.01,61.56,58.48,0.819,39.07,39.74,38.31,12.24,13.41,146,7.434,14.69,135.4492,13.84,0.03184511,0.05301602,0.06769112
"2018-05-14 19:10:00",58527,"CKVY",13.65,52.73,52.49,52.73,52.3,59.67,62.52,58.75,0.81,39.25,40.02,38.54,9.8,10.88,142.6,7.935,15.34,125.8277,13.84,0.03184511,0.05301602,0.06769112
"2018-05-14 19:15:00",58528,"CKVY",13.65,52.61,52.7,52.86,52.55,59.78,59.85,57.17,0.808,38.62,39.16,37.97,9.04,9.46,142.5,9.5,11.84,117.6571,13.84,0.02288417,0.03923738,0.03521386
"2018-05-14 19:20:00",58529,"CKVY",13.67,52.8,52.61,52.92,52.43,57.11,61.43,56.8,0.777,38.81,39.63,37.86,7.763,8.27,147,7.605,8.99,110.8312,13.84,0.02288417,0.03923738,0.03521386
"2018-05-14 19:25:00",58530,"CKVY",13.67,52.8,52.83,53.05,52.56,56.94,59.58,56.35,0.775,38.33,39.3,37.66,7.423,7.575,150.6,9,10.52,101.9549,13.84,0.02288417,0.03923738,0.03521386
"2018-05-14 19:30:00",58531,"CKVY",13.68,52.81,52.82,53.18,52.56,59.17,59.65,56.9,0.805,38.62,39.36,37.9,6.259,6.758,187.7,17.43,8.11,91.71782,13.84,0.01448479,0.02694101,0.01539537
"2018-05-14 19:35:00",58532,"CKVY",13.69,52.13,52.39,52.87,52.07,59.89,62.7,59.1,0.795,39.46,39.93,38.65,5.571,6.002,195.4,11.8,6.576,80.31836,13.84,0.01448479,0.02694101,0.01539537
"2018-05-14 19:40:00",58533,"CKVY",13.7,52.32,52.27,52.44,52.07,59.24,62.6,59.24,0.792,39.31,39.93,38.4,4.611,5.153,203.3,14.46,7.453,70.03771,13.84,0.01448479,0.02694101,0.01539537
"2018-05-14 19:45:00",58534,"CKVY",13.7,52.39,52.98,53.56,52.2,62.4,62.4,52.9,0.836,38.02,39.97,36.68,4.726,4.71,195.6,25.05,8.55,61.88672,13.84,0.009719583,0.01269272,0.00563806
"2018-05-14 19:50:00",58535,"CKVY",13.71,50.72,51.36,52.32,50.72,66.65,66.65,62.12,0.84,39.86,40.16,39.53,4.173,4.452,252.2,18.14,5.042,55.01827,13.84,0.009719583,0.01269272,0.00563806
"2018-05-14 19:55:00",58536,"CKVY",13.43,50.48,50.45,50.79,50.23,68.3,69.19,66.28,0.853,40.19,40.66,39.79,4.161,4.133,320.9,16.82,5.699,48.84346,13.84,0.009719583,0.01269272,0.00563806
"2018-05-14 20:00:00",58537,"CKVY",13.09,50.85,50.78,50.97,50.48,64.91,68.3,64.91,0.822,40.09,40.58,39.49,3.821,3.925,342.7,9.99,6.576,42.78509,13.84,0.006447642,0.008699827,0.0007140201
"2018-05-14 20:05:00",58538,"CKVY",13.02,51.22,51.06,51.34,50.85,63.36,65.42,61.44,0.814,39.07,39.81,38.41,4.427,4.102,352,9.76,6.576,36.87803,13.84,0.006447642,0.008699827,0.0007140201
"2018-05-14 20:10:00",58539,"CKVY",12.99,50.17,50.76,51.16,50.17,65.56,65.59,62.88,0.81,38.97,39.29,38.67,4.349,4.417,307.7,9.95,5.48,31.23357,13.84,0.006447642,0.008699827,0.0007140201
"2018-05-14 20:15:00",58540,"CKVY",12.98,47.76,49.2,50.23,47.76,74.2,74.2,65.52,0.837,39.62,40.1,39.01,4.156,4.255,301,11.81,5.261,26.05654,13.84,0.005759195,0.007834516,2.5E-07
"2018-05-14 20:20:00",58541,"CKVY",12.97,48.94,47.68,48.94,47.08,69.36,76.12,69.36,0.818,39.84,40.2,39.32,3.869,3.988,316.4,15.68,5.261,22.39559,13.84,0.005759195,0.007834516,2.5E-07
"2018-05-14 20:25:00",58542,"CKVY",12.94,50.11,49.83,50.11,49,64.46,69.36,64.46,0.794,39.01,39.52,38.49,4.043,3.992,342.2,10.35,5.918,19.83553,13.84,0.005759195,0.007834516,2.5E-07
"2018-05-14 20:30:00",58543,"CKVY",12.94,50.11,50.14,50.35,49.98,64.39,64.74,63.81,0.793,38.54,38.75,38.33,4.381,4.219,330.5,7.754,6.357,17.22474,13.84,0.004619458,0.006360804,2.5E-07
"2018-05-14 20:35:00",58544,"CKVY",12.93,48.94,49.72,50.23,48.88,67.96,68.2,64.19,0.802,38.78,39.15,38.47,4.489,4.455,354.8,18.73,6.138,13.48241,13.84,0.004619458,0.006360804,2.5E-07
"2018-05-14 20:40:00",58545,"CKVY",12.93,49.01,49.08,49.38,48.7,68,68.72,66.59,0.804,38.81,39.08,38.48,4.023,4.295,357.7,16.51,4.603,9.345091,13.84,0.004619458,0.006360804,2.5E-07
"2018-05-14 20:45:00",58546,"CKVY",12.92,49.13,49.11,49.38,48.7,66.29,68.58,65.26,0.788,38.48,39.06,38.13,3.574,3.798,351.3,20.45,5.042,5.893121,13.83,0.00437155,0.006072922,2.5E-07
"2018-05-14 20:50:00",58547,"CKVY",12.92,48.64,48.85,49.13,48.64,67.76,67.76,66.32,0.79,38.45,38.63,38.19,3.555,3.611,16.78,6.832,5.48,3.431167,13.83,0.00437155,0.006072922,2.5E-07
"2018-05-14 20:55:00",58548,"CKVY",12.91,49.63,49.02,49.63,48.52,64.37,67.76,64.2,0.779,38.27,38.5,37.93,3.581,3.575,357.6,8.32,4.822,1.929407,13.83,0.00437155,0.006072922,2.5E-07
"2018-05-14 21:00:00",58549,"CKVY",12.91,49.01,49.21,49.63,48.77,65.43,65.84,64.34,0.774,38.04,38.24,37.82,3.304,3.426,358.9,5.376,3.288,1.01409,13.83,0.00359741,0.005170267,2.5E-07
"2018-05-14 21:05:00",58550,"CKVY",12.91,48.09,48.55,49.26,48.03,68.83,68.83,65.43,0.786,38.19,38.42,37.97,2.372,2.873,15.32,10.37,2.85,0.5023588,13.83,0.00359741,0.005170267,2.5E-07
"2018-05-14 21:10:00",58551,"CKVY",12.9,47.54,47.78,48.09,47.42,69.38,69.42,68.73,0.777,38.12,38.37,37.92,1.316,1.791,28.3,0.083,0,0.2076927,13.83,0.00359741,0.005170267,2.5E-07
"2018-05-14 21:15:00",58552,"CKVY",12.9,44.21,46.29,47.6,44.15,77.34,77.34,69.38,0.763,38.02,38.39,37.4,1.055,1.085,105.3,59.68,5.48,0.06185639,13.83,0.001226207,0.002056292,2.5E-07
"2018-05-14 21:20:00",58553,"CKVY",12.9,44.09,43.79,44.21,43.53,78.89,79.95,77.31,0.775,37.79,38.06,37.39,1.068,1.016,135.2,10.9,2.85,0.002701542,13.83,0.001226207,0.002056292,2.5E-07
"2018-05-14 21:25:00",58554,"CKVY",12.9,44.15,44.11,44.34,43.84,80.7,80.7,78.65,0.794,38.1,38.6,37.84,1.867,1.442,147,4.425,3.507,0,13.83,0.001226207,0.002056292,2.5E-07
"2018-05-14 21:30:00",58555,"CKVY",12.89,44.34,44.17,44.4,43.96,83.2,83.2,80.7,0.825,39.1,39.58,38.53,1.825,2.044,125,22.34,3.288,0,13.83,-0.0001176642,3.724511E-05,2.5E-07
"2018-05-14 21:35:00",58556,"CKVY",12.89,45.14,44.59,45.2,44.21,81.7,83.2,81.7,0.835,39.67,40.06,39.38,1.668,1.642,134.8,42.53,2.85,0,13.83,-0.0001176642,3.724511E-05,2.5E-07
"2018-05-14 21:40:00",58557,"CKVY",12.89,46.68,46.18,46.93,45.08,76.01,82.1,75.7,0.824,39.86,40.24,39.38,2.671,2.19,179.5,8.25,8.55,0,13.83,-0.0001176642,3.724511E-05,2.5E-07
"2018-05-14 21:45:00",58558,"CKVY",12.89,46.62,46.49,46.74,46.19,76.62,77.62,75.6,0.828,39.56,39.76,39.26,3.315,2.961,195.7,6.053,5.261,0,13.83,0.0006678703,0.001169552,2.5E-07
"2018-05-14 21:50:00",58559,"CKVY",12.88,46.74,46.76,46.93,46.5,77.62,77.93,76.01,0.843,39.98,40.3,39.54,3.849,3.66,180.6,5.957,3.288,0,13.83,0.0006678703,0.001169552,2.5E-07
"2018-05-14 21:55:00",58560,"CKVY",12.88,46.37,46.56,46.87,46.19,79.06,79.06,76.62,0.847,40.04,40.37,39.53,2.663,3.232,131.4,16.15,3.288,0,13.83,0.0006678703,0.001169552,2.5E-07
"2018-05-14 22:00:00",58561,"CKVY",12.88,46.93,46.81,47.24,46.06,74.67,79.27,73.33,0.817,39.46,40.25,38.79,2.448,2.508,128.4,9.99,3.946,0,13.83,0.001653547,0.002493454,2.5E-07
"2018-05-14 22:05:00",58562,"CKVY",12.88,46.93,47.02,47.18,46.81,75.87,75.87,73.37,0.83,39.36,39.79,38.96,2.343,2.43,127.5,9.41,3.946,0,13.83,0.001653547,0.002493454,2.5E-07
"2018-05-14 22:10:00",58563,"CKVY",12.88,47.05,46.96,47.11,46.81,77.28,77.52,74.77,0.849,39.78,40.4,39.25,2.689,2.461,188.5,8.25,4.822,0,13.83,0.001653547,0.002493454,2.5E-07
"2018-05-14 22:15:00",58564,"CKVY",12.87,47.3,47.46,47.67,46.93,78.61,78.82,75.8,0.872,40.67,41.2,40.1,3.318,3.032,173,9.72,6.576,0,13.83,0.00137117,0.002159935,2.5E-07
"2018-05-14 22:20:00",58565,"CKVY",12.87,46.68,46.9,47.42,46.62,80.3,81.2,78.61,0.87,41.08,41.33,40.79,3.931,3.587,162.4,11.89,5.261,0,13.84,0.00137117,0.002159935,2.5E-07
"2018-05-14 22:25:00",58566,"CKVY",12.86,46.99,46.7,46.99,46.5,77.66,80.6,77.42,0.851,40.67,41.09,40.04,3.787,3.966,145.6,22.89,3.946,0,13.84,0.00137117,0.002159935,2.5E-07
"2018-05-14 22:30:00",58567,"CKVY",12.86,46.44,46.7,46.99,46.38,81.3,81.4,77.62,0.873,40.73,41.06,40.34,3.321,3.504,107.3,6.948,4.603,0,13.84,0.001663267,0.002441371,2.5E-07
"2018-05-14 22:35:00",58568,"CKVY",12.86,46.19,46.28,46.44,46.07,82.6,82.6,81.2,0.879,41.09,41.24,40.9,3.242,3.247,97.9,5.156,4.822,0,13.84,0.001663267,0.002441371,2.5E-07
"2018-05-14 22:40:00",58569,"CKVY",12.86,45.7,45.96,46.26,45.7,84.5,84.5,82.6,0.882,41.24,41.42,41.04,3.724,3.474,100.4,5.042,5.261,0,13.84,0.001663267,0.002441371,2.5E-07
"2018-05-14 22:45:00",58570,"CKVY",12.86,45.71,45.73,45.83,45.58,84.6,84.9,84.3,0.883,41.35,41.53,41.15,3.582,3.672,92.9,8.58,4.165,0,13.84,0.001018887,0.001566092,2.5E-07
"2018-05-14 22:50:00",58571,"CKVY",12.86,46.2,45.98,46.32,45.64,81.4,84.6,81.4,0.867,41.07,41.38,40.72,3.43,3.519,83.2,3.52,3.726,0,13.84,0.001018887,0.001566092,2.5E-07
"2018-05-14 22:55:00",58572,"CKVY",12.86,46.33,46.39,46.63,46.2,82.5,82.5,80.6,0.882,41.06,41.42,40.74,3.098,3.262,97.1,9.78,3.946,0,13.84,0.001018887,0.001566092,2.5E-07
"2018-05-14 23:00:00",58573,"CKVY",12.85,46.08,46.23,46.45,46.02,85.5,85.5,82.5,0.905,41.62,42.04,41.3,3.194,3.156,115.6,5.337,4.165,0,13.84,0.001017464,0.001578133,2.5E-07
"2018-05-14 23:05:00",58574,"CKVY",12.86,45.47,45.84,46.2,45.4,88.3,88.4,85.5,0.914,42.19,42.43,41.92,2.873,3.083,153,19.95,3.288,0,13.84,0.001017464,0.001578133,2.5E-07
"2018-05-14 23:10:00",58575,"CKVY",12.86,46.14,45.84,46.21,45.46,85.1,88.3,85,0.904,42.01,42.34,41.78,2.537,2.723,163.4,14.28,3.288,0,13.84,0.001017464,0.001578133,2.5E-07
"2018-05-14 23:15:00",58576,"CKVY",12.85,45.83,46,46.2,45.71,87.1,87.1,85.1,0.914,42.09,42.24,41.77,2.395,2.435,96.5,14.99,3.946,0,13.84,0.0002544382,0.0005368204,2.5E-07
"2018-05-14 23:20:00",58577,"CKVY",12.84,46.09,45.89,46.21,45.65,83.7,87.1,83.6,0.886,41.94,42.26,41.44,2.723,2.458,92.4,11.5,4.822,0,13.84,0.0002544382,0.0005368204,2.5E-07
"2018-05-14 23:25:00",58578,"CKVY",12.85,45.96,46.06,46.21,45.84,83,83.7,82.3,0.875,41.23,41.56,40.93,3.159,2.97,97.5,9.75,4.603,0,13.84,0.0002544382,0.0005368204,2.5E-07
"2018-05-14 23:30:00",58579,"CKVY",12.85,45.59,45.82,46.03,45.59,81.7,83.1,81.7,0.85,40.73,41.13,40.35,3.264,3.229,82.8,4.449,4.165,0,13.84,0.0006313093,0.0010663,2.5E-07
"2018-05-14 23:35:00",58580,"CKVY",12.85,44.92,45.08,45.66,44.73,84.1,84.3,81.8,0.852,40.32,40.51,40.14,2.946,3.19,94.8,6.495,3.507,0,13.84,0.0006313093,0.0010663,2.5E-07
"2018-05-14 23:40:00",58581,"CKVY",12.83,44.98,44.67,44.98,44.24,82.7,84.1,82.1,0.84,39.82,40.47,39.21,2.767,2.782,87.3,6.202,3.288,0,13.84,0.0006313093,0.0010663,2.5E-07
"2018-05-14 23:45:00",58582,"CKVY",12.84,45.23,45.45,45.66,44.98,80,82.7,79.53,0.821,39.77,40.12,39.37,2.553,2.669,86.6,6.814,3.288,0,13.84,0.0007915,0.001289237,2.5E-07
"2018-05-14 23:50:00",58583,"CKVY",12.84,43.5,44.4,45.29,43.38,83.3,83.3,79.12,0.799,38.86,39.61,37.85,2.852,2.675,92.8,9.97,4.822,0,13.84,0.0007915,0.001289237,2.5E-07
"2018-05-14 23:55:00",58584,"CKVY",12.84,42.82,43.65,44.24,42.76,83.9,83.9,81.7,0.784,38.74,39.33,38.15,3.639,3.243,83.4,4.174,7.014,0,13.84,0.0007915,0.001289237,2.5E-07
"2018-05-15 00:00:00",58585,"CKVY",12.84,45.97,44.37,45.97,42.76,77.89,84.7,77.89,0.821,39.14,39.48,38.24,4.327,3.959,67.75,11.26,8.99,0,13.84,0.001064825,0.001631939,2.5E-07
"2018-05-15 00:05:00",58586,"CKVY",12.81,45.54,45.62,45.97,45.48,78.23,78.64,77.58,0.812,39.24,39.5,39.05,4.894,4.533,61,9.05,7.234,0,13.84,0.001064825,0.001631939,2.5E-07
"2018-05-15 00:10:00",58587,"CKVY",12.82,46.16,45.81,46.28,45.41,75.62,78.4,75.48,0.803,39.08,39.28,38.82,4.219,4.687,71.75,10.91,5.699,0,13.84,0.001064825,0.001631939,2.5E-07
"2018-05-15 00:15:00",58588,"CKVY",12.82,42.7,45.26,46.22,42.7,82,82,75.62,0.763,38.52,39.04,37.54,3.379,3.731,320.3,55.73,5.261,0,13.84,0.002279457,0.003194201,2.5E-07
"2018-05-15 00:20:00",58589,"CKVY",12.81,40.29,41.34,42.64,40.29,89.7,90.2,82.1,0.76,37.99,38.39,37.5,3.058,3.355,277.7,13.06,6.138,0,13.84,0.002279457,0.003194201,2.5E-07
"2018-05-15 00:25:00",58590,"CKVY",12.82,40.16,40.33,40.91,39.67,89.9,93.2,89.3,0.759,37.96,39.02,36.91,3.56,3.145,292.9,11.69,5.918,0,13.84,0.002279457,0.003194201,2.5E-07
"2018-05-15 00:30:00",58591,"CKVY",12.82,40.78,40.77,41.03,40.1,90.9,91.9,90,0.786,38.4,38.8,37.42,4.302,4.066,313.1,16.06,6.138,0,13.84,0.0001215048,0.0003024507,2.5E-07
"2018-05-15 00:35:00",58592,"CKVY",12.81,41.15,40.86,41.15,40.72,91.9,91.9,90.8,0.806,38.47,38.98,38.26,4.206,4.219,322,18.8,5.042,0,13.83,0.0001215048,0.0003024507,2.5E-07
"2018-05-15 00:40:00",58593,"CKVY",12.82,41.84,41.59,42.02,41.03,89.1,92,89.1,0.803,39.08,39.43,38.69,3.698,4.027,352.3,13.95,3.726,0,13.83,0.0001215048,0.0003024507,2.5E-07
"2018-05-15 00:45:00",58594,"CKVY",12.8,42.08,42.05,42.33,41.77,88.7,89.5,87.9,0.806,38.98,39.35,38.65,2.925,3.308,359.7,9.29,3.288,0,13.83,0.0002095656,0.0004145929,2.5E-07
"2018-05-15 00:50:00",58595,"CKVY",12.81,42.89,42.36,42.95,41.96,86.7,88.8,86.6,0.813,39.04,39.37,38.69,2.18,2.54,18.53,20.61,2.63,0,13.83,0.0002095656,0.0004145929,2.5E-07
"2018-05-15 00:55:00",58596,"CKVY",12.81,42.39,42.66,43.2,42.15,86.5,86.7,83.4,0.796,38.52,39.35,37.83,1.487,1.839,277.1,50.93,2.63,0,13.83,0.0002095656,0.0004145929,2.5E-07
"2018-05-15 01:00:00",58597,"CKVY",12.8,43.01,42.46,43.01,42.21,83.6,86.6,83.6,0.787,38.45,38.78,38.01,1.786,1.507,315.1,16.9,4.822,0,13.83,-0.0002005167,-0.0001079094,2.5E-07
"2018-05-15 01:05:00",58598,"CKVY",12.8,40.66,42.29,43.26,40.6,85.3,85.3,81.4,0.734,37.27,38.43,36.17,2.696,2.145,310.6,9.25,7.014,0,13.83,-0.0002005167,-0.0001079094,2.5E-07
"2018-05-15 01:10:00",58599,"CKVY",12.79,40.54,40.34,40.73,39.92,86,87.6,85.4,0.736,36.58,36.99,36.25,4.253,3.441,297.8,6.799,6.795,0,13.83,-0.0002005167,-0.0001079094,2.5E-07
"2018-05-15 01:15:00",58600,"CKVY",12.8,44.06,42.17,44.06,40.54,80.8,86,80.8,0.793,37.55,38.57,36.57,5.321,4.783,308,18.22,9.86,0,13.83,0.0008078972,0.001248214,2.5E-07
"2018-05-15 01:20:00",58601,"CKVY",12.79,43.51,43.67,44.25,43.2,81.1,82.8,80.5,0.779,38.41,38.67,38.12,5.546,5.625,309.8,11.09,8.55,0,13.83,0.0008078972,0.001248214,2.5E-07
"2018-05-15 01:25:00",58602,"CKVY",12.79,43.33,43.74,44.5,43.2,81.9,82,78.58,0.781,38.19,38.49,37.8,4.416,4.965,319,81.6,3.946,0,13.84,0.0008078972,0.001248214,2.5E-07
"2018-05-15 01:30:00",58603,"CKVY",12.78,40.73,42.2,43.33,40.67,84.2,84.2,80.5,0.726,37.01,38.19,35.94,3.105,3.903,155.5,30.04,3.726,0,13.84,0.001828018,0.002518998,2.5E-07
"2018-05-15 01:35:00",58604,"CKVY",12.79,41.97,40.77,41.97,40.3,86.2,88.3,84.2,0.78,37.04,38.41,36.16,2.132,2.443,73.45,48.51,3.946,0,13.84,0.001828018,0.002518998,2.5E-07
"2018-05-15 01:40:00",58605,"CKVY",12.78,40.18,41.13,41.97,40.05,86.5,86.5,84.6,0.731,37.02,38.14,36.32,2.035,2.162,85.9,73.02,3.946,0,13.84,0.001828018,0.002518998,2.5E-07
"2018-05-15 01:45:00",58606,"CKVY",12.76,40.61,40.36,40.8,39.87,86.3,88,86.3,0.741,36.87,37.3,36.31,1.754,1.932,115,34.79,3.288,0,13.84,-8.420226E-05,5.185212E-05,2.5E-07
"2018-05-15 01:50:00",58607,"CKVY",12.78,40.37,40.6,41.54,40.18,84.6,88.2,83.9,0.719,36.86,37.97,35.96,1.825,1.844,28.43,38.58,4.603,0,13.84,-8.420226E-05,5.185212E-05,2.5E-07
"2018-05-15 01:55:00",58608,"CKVY",12.76,40.74,40.36,40.8,40.12,85,86.9,84.6,0.734,36.46,36.84,36.05,2.198,1.868,321,6.703,4.603,0,13.84,-8.420226E-05,5.185212E-05,2.5E-07
"2018-05-15 02:00:00",58609,"CKVY",12.77,41.67,41.69,42.29,40.68,80.5,85,80.4,0.72,36.62,37.11,36.09,2.948,2.527,321.3,11.59,5.042,0,13.84,-1.777007E-05,0.0001528763,2.5E-07
"2018-05-15 02:05:00",58610,"CKVY",12.76,39.57,40.84,41.67,39.57,81.4,83.2,80.6,0.671,35.64,36.18,34.28,3.375,3.154,277.5,42.25,5.699,0,13.84,-1.777007E-05,0.0001528763,2.5E-07
"2018-05-15 02:10:00",58611,"CKVY",12.76,39.45,38.99,39.57,38.46,87.2,88,81.5,0.716,35.32,36,34.13,3.138,3.493,181.4,14.98,6.138,0,13.84,-1.777007E-05,0.0001528763,2.5E-07
"2018-05-15 02:15:00",58612,"CKVY",12.77,39.82,39.86,40.19,39.39,83.5,87.2,83.5,0.695,35.84,36.18,35.24,2.014,2.564,258.2,32.74,1.096,0,13.84,0.0005353946,0.0008873526,2.5E-07
"2018-05-15 02:20:00",58613,"CKVY",12.76,41.55,40.35,41.55,39.57,82.2,86.4,82.2,0.732,35.95,36.68,35.03,1.441,1.681,249.7,64.21,3.069,0,13.84,0.0005353946,0.0008873526,2.5E-07
"2018-05-15 02:25:00",58614,"CKVY",12.76,39.2,41.26,42.6,39.2,85.9,85.9,74.69,0.698,35.64,36.72,33.64,1.614,1.352,337.9,87.9,4.822,0,13.84,0.0005353946,0.0008873526,2.5E-07
"2018-05-15 02:30:00",58615,"CKVY",12.76,39.02,39.08,39.39,38.83,90.1,90.1,85.9,0.727,35.83,36.42,35.34,1.653,1.662,93.9,1.223,3.069,0,13.83,-0.0003135014,-0.0002762878,2.5E-07
"2018-05-15 02:35:00",58616,"CKVY",12.75,39.2,39.14,39.33,38.96,90.8,91.5,90.1,0.738,36.7,37.07,36.4,1.141,1.434,98.1,14.55,2.63,0,13.83,-0.0003135014,-0.0002762878,2.5E-07
"2018-05-15 02:40:00",58617,"CKVY",12.74,39.88,39.42,40.01,39.08,93.2,93.5,90.9,0.778,37.44,38.2,36.64,0.878,1.14,107.3,16.77,4.165,0,13.83,-0.0003135014,-0.0002762878,2.5E-07
"2018-05-15 02:45:00",58618,"CKVY",12.74,39.51,39.5,40.01,39.33,91.7,93.1,91.2,0.755,37.27,38.18,36.99,0.769,0.767,10.17,37.27,0.877,0,13.83,-0.001009295,-0.001365276,2.5E-07
"2018-05-15 02:50:00",58619,"CKVY",12.74,38.52,38.94,39.57,38.46,91.8,91.8,90.5,0.727,36.59,37.37,36.11,0.724,0.777,112.9,0.093,0.658,0,13.83,-0.001009295,-0.001365276,2.5E-07
"2018-05-15 02:55:00",58620,"CKVY",12.73,38.59,38.45,38.65,38.22,93.2,93.4,91.8,0.74,36.58,36.87,36.35,0.36,0.415,40.55,38.89,1.754,0,13.83,-0.001009295,-0.001365276,2.5E-07
"2018-05-15 03:00:00",58621,"CKVY",12.73,38.15,38.59,38.83,38.09,90.9,93.2,90.9,0.709,36.62,36.97,35.69,0.644,0.533,260.8,25.56,1.973,0,13.83,-0.001320876,-0.001931715,2.5E-07
"2018-05-15 03:05:00",58622,"CKVY",12.73,37.1,36.97,38.09,36.55,94.7,94.7,88.5,0.709,34.63,35.72,33.77,0.831,0.772,269.4,6.821,1.534,0,13.83,-0.001320876,-0.001931715,2.5E-07
"2018-05-15 03:10:00",58623,"CKVY",12.71,37.66,37.49,37.84,37.04,95.4,96.7,94.7,0.73,36.46,36.97,35.67,0.993,0.779,315.8,58.48,4.384,0,13.83,-0.001320876,-0.001931715,2.5E-07
"2018-05-15 03:15:00",58624,"CKVY",12.72,36.92,37.45,37.84,36.8,92.3,95.4,92.1,0.686,35.71,36.53,34.77,1.647,1.343,15.41,8.72,4.165,0,13.83,-0.001127313,-0.001568812,2.5E-07
"2018-05-15 03:20:00",58625,"CKVY",12.72,35.99,36.43,36.92,35.81,93.5,93.5,92.1,0.67,34.46,34.91,33.83,1.778,1.628,108.5,78.96,2.411,0,13.83,-0.001127313,-0.001568812,2.5E-07
"2018-05-15 03:25:00",58626,"CKVY",12.71,37.35,37.12,38.46,35.93,90.1,96.4,90.1,0.681,35.85,37.29,34.26,1.874,1.895,99.7,26.55,5.042,0,13.83,-0.001127313,-0.001568812,2.5E-07
"2018-05-15 03:30:00",58627,"CKVY",12.71,35.68,36.1,37.35,35.37,92.8,94.5,89.3,0.657,34.03,35.24,33.08,1.907,1.896,106,25.26,5.48,0,13.83,-0.0007513139,-0.0009376769,2.5E-07
"2018-05-15 03:35:00",58628,"CKVY",12.71,35.37,35.42,35.74,35.13,94,94,92.8,0.658,33.68,33.89,33.45,1.767,1.951,97.1,11.82,2.411,0,13.83,-0.0007513139,-0.0009376769,2.5E-07
"2018-05-15 03:40:00",58629,"CKVY",12.7,36.61,35.83,36.61,35.31,95.8,96,94,0.703,34.56,35.52,33.77,1.439,1.616,50.74,63.57,2.192,0,13.83,-0.0007513139,-0.0009376769,2.5E-07
"2018-05-15 03:45:00",58630,"CKVY",12.68,36.24,36.55,37.17,35.99,93.2,96,91.4,0.675,34.93,36.06,33.79,1.082,1.224,282,30.72,2.85,0,13.83,-0.0008682308,-0.001121884,2.5E-07
"2018-05-15 03:50:00",58631,"CKVY",12.69,36.49,35.65,36.49,35.07,95.4,95.5,91.2,0.697,33.85,35.33,32.75,1.334,1.096,23.05,29.24,3.069,0,13.83,-0.0008682308,-0.001121884,2.5E-07
"2018-05-15 03:55:00",58632,"CKVY",12.69,36.99,36.42,37.17,36,94.4,95.6,94.3,0.703,35.1,35.98,34.55,1.578,1.495,327.6,91,2.85,0,13.83,-0.0008682308,-0.001121884,2.5E-07
"2018-05-15 04:00:00",58633,"CKVY",12.69,36.5,37.49,38.1,36.5,89.1,94.7,89.1,0.651,35.6,36.47,33.6,1.82,1.65,328.4,26.02,3.507,0,13.83,-0.0009226581,-0.001214102,2.5E-07
"2018-05-15 04:05:00",58634,"CKVY",12.67,36.99,36.22,36.99,35.69,95.3,95.3,89,0.71,34.14,35.77,33.14,2.081,1.981,344.4,13.06,3.288,0,13.83,-0.0009226581,-0.001214102,2.5E-07
"2018-05-15 04:10:00",58635,"CKVY",12.68,38.6,37.97,38.6,36.81,93,96.1,93,0.738,36.63,37.29,35.59,3.004,2.559,358.6,6.411,5.699,0,13.83,-0.0009226581,-0.001214102,2.5E-07
"2018-05-15 04:15:00",58636,"CKVY",12.67,39.03,38.93,39.22,38.54,91.2,93,91.1,0.736,36.85,37.05,36.62,3.176,3.149,348.8,6.687,5.042,0,13.84,-0.0004917917,-0.0005451927,2.5E-07
"2018-05-15 04:20:00",58637,"CKVY",12.67,39.22,39.17,39.34,38.91,90.1,91.1,90.1,0.733,36.67,36.88,36.47,3.547,3.38,346.3,6.152,4.165,0,13.84,-0.0004917917,-0.0005451927,2.5E-07
"2018-05-15 04:25:00",58638,"CKVY",12.67,39.59,39.44,39.72,39.1,89.4,90.4,89.3,0.738,36.73,37,36.48,3.245,3.428,342.2,5.696,3.946,0,13.84,-0.0004917917,-0.0005451927,2.5E-07
"2018-05-15 04:30:00",58639,"CKVY",12.66,38.49,38.83,39.65,38.11,91.6,91.7,88,0.724,35.99,36.78,35.23,3.449,3.284,330.4,7.287,5.261,0,13.84,5.583594E-05,0.0002113302,2.5E-07
"2018-05-15 04:35:00",58640,"CKVY",12.66,37.13,37.59,38.61,36.76,93,93,89.5,0.697,35.22,36.4,34.44,4.103,3.706,305,10.79,6.795,0,13.84,5.583594E-05,0.0002113302,2.5E-07
"2018-05-15 04:40:00",58641,"CKVY",12.66,36.39,37.15,37.62,36.39,93.7,93.8,93,0.682,35.47,35.98,34.7,4.48,4.333,311.4,8.32,5.918,0,13.84,5.583594E-05,0.0002113302,2.5E-07
"2018-05-15 04:45:00",58642,"CKVY",12.66,35.52,35.98,36.39,35.4,95.6,95.6,93.6,0.672,34.6,35.01,34.16,4.211,4.337,298.6,19.06,4.384,0,13.84,-9.656141E-05,-1.416823E-05,2.5E-07
"2018-05-15 04:50:00",58643,"CKVY",12.65,35.03,35.2,35.58,34.9,96.9,97,95.6,0.668,34.26,34.52,34.06,3.386,3.895,296.9,6.481,3.726,0,13.84,-9.656141E-05,-1.416823E-05,2.5E-07
"2018-05-15 04:55:00",58644,"CKVY",12.65,35.65,35.8,36.14,35.03,98.1,98.6,97,0.693,35.33,35.78,34.25,2.691,3.031,271.2,6.259,3.288,0,13.84,-9.656141E-05,-1.416823E-05,2.5E-07
"2018-05-15 05:00:00",58645,"CKVY",12.65,34.41,34.88,35.65,34.16,97.2,98.1,96.7,0.654,34.21,35.16,33.32,1.984,2.386,213.6,59.09,2.192,0,13.84,-0.0007216841,-0.0008600349,0.002069742
"2018-05-15 05:05:00",58646,"CKVY",12.65,35.52,35.02,35.58,34.29,99.2,99.2,97.2,0.697,34.62,35.38,33.59,1.28,1.564,266.2,27.15,1.534,0,13.84,-0.0007216841,-0.0008600349,0.002069742
"2018-05-15 05:10:00",58647,"CKVY",12.65,35.89,35.76,36.14,35.46,99.6,99.8,99.2,0.711,35.64,36.09,35.27,0.78,0.991,264.2,14.98,1.315,0,13.84,-0.0007216841,-0.0008600349,0.002069742
"2018-05-15 05:15:00",58648,"CKVY",12.64,35.46,35.45,35.96,34.9,99.3,99.6,98.5,0.697,35.23,35.86,34.54,0.574,0.657,261,0.12,1.096,0,13.84,-0.001266122,-0.001777754,0.00881567
"2018-05-15 05:20:00",58649,"CKVY",12.65,35.21,35.25,35.52,34.97,99.7,99.7,99.2,0.693,35.1,35.35,34.83,0.393,0.515,261.2,0.152,0.438,0,13.84,-0.001266122,-0.001777754,0.00881567
"2018-05-15 05:25:00",58650,"CKVY",12.64,34.04,34.7,35.34,34.04,99.2,99.8,99.1,0.657,34.57,35.28,33.83,0.104,0.235,261,0.11,0,0,13.84,-0.001266122,-0.001777754,0.00881567
"2018-05-15 05:30:00",58651,"CKVY",12.64,34.78,34.32,34.78,33.92,100.1,100.2,99.2,0.684,34.23,34.82,33.72,0.021,0.074,260.9,0.067,0,0,13.84,0.0001475066,0.000161899,0.02141848
"2018-05-15 05:35:00",58652,"CKVY",12.64,35.58,35.35,35.65,34.78,100.1,100.2,100.1,0.706,35.39,35.7,34.8,0,0.016,260.9,0.054,0,0,13.84,0.0001475066,0.000161899,0.02141848
"2018-05-15 05:40:00",58653,"CKVY",12.63,34.78,35.71,36.02,34.78,100.1,100.2,100.1,0.684,35.75,36.05,34.81,0.052,0.004,354.6,1.991,1.315,0.007043122,13.84,0.0001475066,0.000161899,0.02141848
"2018-05-15 05:45:00",58654,"CKVY",12.63,35.34,35.26,35.65,34.72,100.1,100.2,100.1,0.699,35.29,35.68,34.75,0.307,0.224,354.3,6.029,1.534,0.08412782,13.84,0.0001612059,0.0001715902,0.0467668
"2018-05-15 05:50:00",58655,"CKVY",12.63,35.28,35.38,35.65,35.03,100.1,100.2,100.1,0.697,35.41,35.68,35.05,0.679,0.555,37.33,3.871,2.192,0.2668387,13.84,0.0001612059,0.0001715902,0.0467668
"2018-05-15 05:55:00",58656,"CKVY",12.62,34.29,34.99,35.4,34.16,100.1,100.2,100.1,0.67,35.03,35.44,34.19,0.892,0.723,1.366,47.39,3.069,0.648586,13.84,0.0001612059,0.0001715902,0.0467668
"2018-05-15 06:00:00",58657,"CKVY",12.63,34.04,34.21,34.47,33.98,99.7,100.2,99.6,0.661,34.2,34.51,33.89,1.088,0.983,330.7,9.02,2.411,1.269064,13.84,0.0003327823,0.0003528723,0.08243488
"2018-05-15 06:05:00",58658,"CKVY",12.63,32.62,33.35,34.17,32.62,98.3,99.7,98.3,0.615,33.04,34.09,32.19,1.067,0.95,244.2,48.76,3.069,2.282367,13.84,0.0003327823,0.0003528723,0.08243488
"2018-05-15 06:10:00",58659,"CKVY",12.62,32.93,32.43,32.93,31.88,99.6,99.7,98.1,0.632,32.13,32.85,31.4,1.623,1.493,282,14.12,3.726,3.813075,13.84,0.0003327823,0.0003528723,0.08243488
"2018-05-15 06:15:00",58660,"CKVY",12.63,32.81,32.62,32.93,32.32,99.6,99.6,99.2,0.629,32.47,32.84,32.14,1.802,1.651,313.7,7.445,2.411,5.860363,13.84,0.0009546299,0.001057982,0.1229195
"2018-05-15 06:20:00",58661,"CKVY",12.63,33.8,33.5,33.87,32.81,100,100.2,99.5,0.657,33.5,33.87,32.71,2.281,2.094,323.4,5.316,3.507,8.294808,13.84,0.0009546299,0.001057982,0.1229195
"2018-05-15 06:25:00",58662,"CKVY",12.64,33.87,33.73,33.93,33.43,99.3,100,99,0.654,33.59,33.86,33.19,2.452,2.241,326.5,11.64,4.384,10.91708,13.84,0.0009546299,0.001057982,0.1229195
"2018-05-15 06:30:00",58663,"CKVY",12.64,34.98,34.53,34.98,33.93,98.1,99.6,98.1,0.675,34.29,34.6,33.76,2.978,2.775,1.236,10.21,5.042,14.86548,13.84,0.002036764,0.002202143,0.1652763
"2018-05-15 06:35:00",58664,"CKVY",12.65,35.29,34.96,35.29,34.73,96.7,98.1,96.6,0.674,34.22,34.5,33.97,3.259,3.13,4.55,9.57,4.165,20.28621,13.84,0.002036764,0.002202143,0.1652763
"2018-05-15 06:40:00",58665,"CKVY",12.66,35.91,35.57,35.97,35.1,96.1,96.6,96,0.686,34.6,34.97,34.16,3.435,3.42,354.4,5.537,4.822,31.82684,13.84,0.002036764,0.002202143,0.1652763
"2018-05-15 06:45:00",58666,"CKVY",12.67,35.66,35.94,36.22,35.54,94.8,96.1,94.8,0.67,34.84,35.2,34.2,3.025,3.213,319.7,10.42,3.288,48.69667,13.84,0.006686821,0.007459356,0.2091595
"2018-05-15 06:50:00",58667,"CKVY",12.67,36.09,35.79,36.09,35.47,95.7,95.7,94.8,0.689,34.57,35,34.13,2.489,2.763,316.9,10.67,2.411,67.05646,13.85,0.006686821,0.007459356,0.2091595
"2018-05-15 06:55:00",58668,"CKVY",12.69,37.39,36.84,37.45,35.97,93.3,96.3,93.3,0.707,35.61,35.91,34.88,1.885,2.17,337.7,24.55,3.069,82.40849,13.85,0.006686821,0.007459356,0.2091595
"2018-05-15 07:00:00",58669,"CKVY",12.7,37.76,37.67,37.95,37.33,90,93.3,90,0.691,35.43,35.74,35.09,1.802,1.771,20.66,14.11,3.288,94.36873,13.85,0.01058261,0.01168854,0.2538504
"2018-05-15 07:05:00",58670,"CKVY",12.71,38.19,37.99,38.26,37.7,90.4,90.4,89.9,0.706,35.37,35.71,35.05,2.111,1.966,360,11.25,3.507,106.7928,13.85,0.01058261,0.01168854,0.2538504
"2018-05-15 07:10:00",58671,"CKVY",12.72,39.06,38.58,39.06,38.19,90.9,91.1,90.2,0.735,36.1,36.64,35.62,2.126,2.148,339.3,10.98,3.069,119.5216,13.85,0.01058261,0.01168854,0.2538504
"2018-05-15 07:15:00",58672,"CKVY",12.74,39.37,39.22,39.55,38.87,88.6,91,88.6,0.725,36.41,36.88,35.92,2.057,2.124,354.4,11.69,3.288,132.4107,13.86,0.01495747,0.01660662,0.2987697
"2018-05-15 07:20:00",58673,"CKVY",12.76,39.62,39.43,39.62,39.24,90.7,90.7,88.4,0.749,36.59,37.14,36.14,2.059,2.066,354,13.9,3.726,145.4546,13.86,0.01495747,0.01660662,0.2987697
"2018-05-15 07:25:00",58674,"CKVY",12.8,39.99,39.89,40.3,39.43,88.6,90.7,88.6,0.743,37.19,37.73,36.66,2.264,2.108,13.48,15.03,3.726,158.8248,13.86,0.01495747,0.01660662,0.2987697
"2018-05-15 07:30:00",58675,"CKVY",12.84,40.11,39.86,40.11,39.62,89.7,90,87.8,0.755,36.85,37.39,36.32,2.769,2.534,13.77,11.16,4.603,172.8982,13.86,0.01941954,0.02146739,0.3434654
"2018-05-15 07:35:00",58676,"CKVY",12.88,40.73,40.32,40.85,39.74,87.8,90.5,87.8,0.758,37.42,37.92,36.67,2.733,2.761,12.76,12.66,4.165,187.3769,13.87,0.01941954,0.02146739,0.3434654
"2018-05-15 07:40:00",58677,"CKVY",12.95,41.21,41.08,41.52,40.6,84.8,88.3,84.8,0.746,37.45,37.85,36.97,2.714,2.735,22.27,17.27,3.946,202.0366,13.87,0.01941954,0.02146739,0.3434654
"2018-05-15 07:45:00",58678,"CKVY",13.02,41.58,41.42,41.71,41.15,85.8,87.4,84.2,0.765,37.41,38.24,36.89,2.689,2.662,16.31,10.88,4.822,216.7418,13.87,0.02453836,0.02729151,0.38793
"2018-05-15 07:50:00",58679,"CKVY",13.11,42.07,42.02,42.32,41.58,84.4,88.2,83,0.767,37.95,38.84,37.06,2.902,2.735,13.07,11.18,4.603,231.683,13.87,0.02453836,0.02729151,0.38793
"2018-05-15 07:55:00",58680,"CKVY",13.2,42.57,42.38,42.69,41.95,84.6,86.3,84.2,0.784,38.23,38.65,37.53,3.289,3.083,334.4,18.93,5.261,246.824,13.87,0.02453836,0.02729151,0.38793
"2018-05-15 08:00:00",58681,"CKVY",13.31,42.94,42.79,43.06,42.51,84.3,86.6,84.1,0.792,38.59,39.34,38.1,3.642,3.475,328.8,11.98,5.918,261.8,13.87,0.03017524,0.03368083,0.4314615
"2018-05-15 08:05:00",58682,"CKVY",13.4,42.94,42.91,43.12,42.63,84.7,85.3,82.8,0.796,38.4,39,37.85,4.027,3.911,333.6,11.87,6.357,276.8149,13.88,0.03017524,0.03368083,0.4314615
"2018-05-15 08:10:00",58683,"CKVY",13.46,43.55,43.61,44.05,43,82.5,87,82.5,0.793,39.27,40.38,38.57,4.241,4.082,330.8,12.04,6.357,292.1299,13.88,0.03017524,0.03368083,0.4314615
"2018-05-15 08:15:00",58684,"CKVY",13.54,44.53,44,44.66,43.36,83.5,85.8,82.4,0.834,39.63,40.46,38.48,4.369,4.357,346.4,10.91,6.138,307.8889,13.88,0.03547523,0.03988827,0.4739573
"2018-05-15 08:20:00",58685,"CKVY",13.65,44.53,44.44,44.66,44.16,82.5,85,82.2,0.824,39.63,40.43,39.1,4.459,4.37,347.4,13.12,6.576,323.7982,13.88,0.03547523,0.03988827,0.4739573
"2018-05-15 08:25:00",58686,"CKVY",13.81,44.95,44.72,45.02,44.41,82,84,81.1,0.832,39.71,40.46,38.99,4.788,4.701,337.6,11.84,7.014,339.6074,13.88,0.03547523,0.03988827,0.4739573
"2018-05-15 08:30:00",58687,"CKVY",13.86,45.88,45.4,45.88,44.83,83.4,83.4,79.25,0.877,40.04,41.16,39.45,5.027,4.909,343.2,13.88,7.672,355.4489,13.88,0.04165082,0.04706913,0.515318
"2018-05-15 08:35:00",58688,"CKVY",13.77,46.37,46.12,46.5,45.75,77.33,83.5,77.33,0.828,40.51,41.55,39.68,5.221,5.163,334.7,13.04,7.891,371.2544,13.88,0.04165082,0.04706913,0.515318
"2018-05-15 08:40:00",58689,"CKVY",13.71,46.68,46.54,46.93,46.12,77.06,80.2,75.68,0.835,40.04,40.92,38.9,5.152,5.223,335.9,12.96,7.672,387.0169,13.88,0.04165082,0.04706913,0.515318
"2018-05-15 08:45:00",58690,"CKVY",13.67,47.36,47.17,47.48,46.8,74.45,77.98,72.08,0.828,39.45,40.61,38.6,4.912,5.017,337.3,10.17,7.234,402.5237,13.89,0.0490347,0.05608452,0.5556408
"2018-05-15 08:50:00",58691,"CKVY",13.64,47.98,47.58,48.1,47.11,75.17,77.09,72.52,0.855,39.98,41.16,38.86,4.592,4.724,346.1,12.32,6.357,417.9881,13.89,0.0490347,0.05608452,0.5556408
"2018-05-15 08:55:00",58692,"CKVY",13.63,48.1,48.04,48.22,47.85,71.77,75.92,71.77,0.82,40,40.95,39.41,4.435,4.451,353.3,11.91,6.138,433.5167,13.89,0.0490347,0.05608452,0.5556408
"2018-05-15 09:00:00",58693,"CKVY",13.62,48.78,48.57,48.84,48.04,74.48,75.61,71.67,0.873,40.51,41.38,39.43,4.4,4.407,352.1,11.92,5.918,449.1077,13.89,0.05690217,0.06479744,0.5943849
"2018-05-15 09:05:00",58694,"CKVY",13.6,49.33,49.2,49.58,48.53,72.35,76.61,71.04,0.866,41.1,42.21,40.25,4.288,4.267,338.7,14.92,6.138,464.5842,13.89,0.05690217,0.06479744,0.5943849
"2018-05-15 09:10:00",58695,"CKVY",13.6,49.82,49.58,49.94,49.2,70.35,75.09,69.6,0.857,40.88,42.03,39.86,3.973,4.165,3.779,18.89,5.261,479.8875,13.89,0.05690217,0.06479744,0.5943849
"2018-05-15 09:15:00",58696,"CKVY",13.6,50.12,50.09,50.43,49.63,67.36,73.23,66.4,0.83,40.57,41.8,39.16,3.623,3.812,344,21.82,5.48,495.3962,13.89,0.06475414,0.07328001,0.6307465
"2018-05-15 09:20:00",58697,"CKVY",13.6,51.41,50.85,51.6,50.06,65.26,69.31,65.23,0.844,40.46,41.72,39.32,2.952,3.365,357.8,37.59,3.507,510.8548,13.89,0.06475414,0.07328001,0.6307465
"2018-05-15 09:25:00",58698,"CKVY",13.61,52.03,51.67,52.27,51.22,63.89,72.13,63.89,0.845,41.07,43.53,39.72,2.389,2.636,294,60.65,3.507,526.1272,13.89,0.06475414,0.07328001,0.6307465
"2018-05-15 09:30:00",58699,"CKVY",13.6,51.84,52.43,52.89,51.84,62.72,66.33,61.21,0.824,40.45,41.61,39.55,1.676,1.933,315.3,43.26,5.042,540.7979,13.89,0.07439082,0.08295163,0.6659891
"2018-05-15 09:35:00",58700,"CKVY",13.61,52.27,51.9,52.39,51.59,64.33,68.07,62.79,0.859,40.52,41.97,39.5,1.828,1.68,301.9,45.53,6.795,555.0108,13.9,0.07439082,0.08295163,0.6659891
"2018-05-15 09:40:00",58701,"CKVY",13.61,52.27,52.36,52.76,52.02,62.45,68.42,61.97,0.833,40.79,42.58,39.71,2.625,2.228,332.7,18.89,7.672,569.0996,13.9,0.07439082,0.08295163,0.6659891
"2018-05-15 09:45:00",58702,"CKVY",13.62,52.57,52.41,52.63,52.02,64.57,68.17,61.76,0.871,40.84,42.17,39.63,4.017,3.451,326,16.05,8.77,583.2754,13.9,0.08100777,0.08991169,0.6987872
"2018-05-15 09:50:00",58703,"CKVY",13.61,52.87,52.6,53.18,52.13,61.88,66.89,61.75,0.844,40.89,42.08,39.79,5.127,4.603,340.2,18.74,8.99,597.7,13.9,0.08100777,0.08991169,0.6987872
"2018-05-15 09:55:00",58704,"CKVY",13.61,53.23,53.04,53.72,52.74,62.87,66,60.37,0.869,40.75,42.36,39.85,5.538,5.292,316.5,15.01,9.64,611.9293,13.9,0.08100777,0.08991169,0.6987872
"2018-05-15 10:00:00",58705,"CKVY",13.61,53.35,53.21,53.6,52.73,65.31,65.31,60.47,0.907,40.69,42.16,39.48,5.488,5.481,324.6,18.88,8.99,625.7156,13.9,0.08618311,0.09901924,0.7292379
"2018-05-15 10:05:00",58706,"CKVY",13.62,53.72,53.4,53.72,53.04,58.38,66.06,58.38,0.822,40.65,42.4,39.18,5.719,5.609,341.2,12.87,9.86,639.3681,13.9,0.08618311,0.09901924,0.7292379
"2018-05-15 10:10:00",58707,"CKVY",13.62,54.15,54.01,54.58,53.53,58.27,63.39,56.25,0.833,39.85,42.08,38.54,5.592,5.71,320.4,15.34,7.672,652.9738,13.9,0.08618311,0.09901924,0.7292379
"2018-05-15 10:15:00",58708,"CKVY",13.62,55.08,54.58,55.2,53.97,56.39,62.84,56.39,0.834,40.83,42.42,39.51,5.499,5.538,328.7,19.98,8.33,666.5886,13.9,0.09333987,0.1080443,0.757623
"2018-05-15 10:20:00",58709,"CKVY",13.62,55.76,55.25,56.07,54.71,55.7,62.77,53.82,0.845,40.41,43.22,38.54,5.008,5.297,335.2,19.03,8.11,679.8797,13.9,0.09333987,0.1080443,0.757623
"2018-05-15 10:25:00",58710,"CKVY",13.62,55.57,55.98,56.44,55.45,54.54,60.78,53.2,0.821,40.49,42.85,38.88,4.5,4.795,313.5,24.4,6.576,692.9927,13.9,0.09333987,0.1080443,0.757623
"2018-05-15 10:30:00",58711,"CKVY",13.62,56.67,56.6,57.42,55.45,54.67,59.06,52.4,0.857,40.6,43.13,38.7,3.587,3.854,41.96,63.64,6.357,705.8876,13.9,0.1027027,0.117807,0.7829462
"2018-05-15 10:35:00",58712,"CKVY",13.63,56.36,56.23,56.67,55.81,54.29,57.48,52.54,0.841,40.27,41.74,38.78,3.456,3.573,2.126,17.94,7.453,718.5583,13.9,0.1027027,0.117807,0.7829462
"2018-05-15 10:40:00",58713,"CKVY",13.62,56.98,56.29,56.98,55.93,58.68,60.77,52.68,0.93,40.4,43.41,39.08,3.458,3.493,359.8,22.16,6.576,730.6733,13.9,0.1027027,0.117807,0.7829462
"2018-05-15 10:45:00",58714,"CKVY",13.63,56.85,56.81,57.22,56.42,52.09,59.33,50.75,0.822,39.86,43.08,38.54,3.395,3.591,354,31.71,3.946,742.6938,13.9,0.1091288,0.123235,0.8059887
"2018-05-15 10:50:00",58715,"CKVY",13.63,57.27,57.52,58.2,56.79,54.11,59.7,49.65,0.867,40.57,44.19,38.76,2.956,3.042,8.3,34.24,5.918,754.4409,13.9,0.1091288,0.123235,0.8059887
"2018-05-15 10:55:00",58716,"CKVY",13.63,58.19,57.82,58.38,57.27,51.71,58.43,50.2,0.856,40.98,43.71,39.26,2.563,2.745,293.3,23.47,5.699,766.0154,13.9,0.1091288,0.123235,0.8059887
"2018-05-15 11:00:00",58717,"CKVY",13.62,58.87,58.77,59.49,58.01,51.26,57.54,49.48,0.87,42.01,44.24,40.02,3.244,2.797,265.8,72.54,11.18,776.8563,13.9,0.1166726,0.1303378,0.8244823
"2018-05-15 11:05:00",58718,"CKVY",13.61,59.61,59.19,59.8,58.69,50.37,55.2,47.73,0.877,41.09,42.86,39.5,3.68,3.449,163.2,29.73,7.453,787.6564,13.9,0.1166726,0.1303378,0.8244823
"2018-05-15 11:10:00",58719,"CKVY",13.61,59.37,59.68,60.23,59.37,46.08,57.05,45.47,0.796,40.7,44.82,38.61,4.43,4.072,162.5,21.17,8.55,798.5742,13.9,0.1166726,0.1303378,0.8244823
"2018-05-15 11:15:00",58720,"CKVY",13.61,59.55,59.88,60.54,59.18,46.39,53.73,44.44,0.806,40.21,43.19,38.42,3.923,4.225,173.6,67.99,6.576,809.5467,13.9,0.1239744,0.140921,0.8419397
"2018-05-15 11:20:00",58721,"CKVY",13.61,60.46,59.68,60.46,59.24,50.84,52.11,44.74,0.913,40.22,42.35,37.92,4.326,4.34,189.7,37.47,12.93,819.6526,13.9,0.1239744,0.140921,0.8419397
"2018-05-15 11:25:00",58722,"CKVY",13.61,59.6,60.28,60.9,59.47,48.41,53.82,44.09,0.843,40.66,43.59,38.73,4.39,4.33,143.9,20.1,8.11,829.4117,13.9,0.1239744,0.140921,0.8419397
"2018-05-15 11:30:00",58723,"CKVY",13.59,60.27,60.41,60.95,59.6,43.64,53.51,43.64,0.778,40.11,43.41,38.05,4.391,4.466,188,39.49,5.48,838.9267,13.9,0.129127,0.1477019,0.8561368
"2018-05-15 11:35:00",58724,"CKVY",13.6,61.25,60.99,61.56,60.21,45.28,49.94,41.89,0.836,40.01,42.26,37.88,3.28,3.748,167,71.4,4.603,848.0492,13.9,0.129127,0.1477019,0.8561368
"2018-05-15 11:40:00",58725,"CKVY",13.6,60.57,60.65,61.25,60.08,49.36,50.22,42.09,0.89,39.3,41.8,37.71,2.771,3.009,54.77,20.27,5.48,856.6314,13.9,0.129127,0.1477019,0.8561368
"2018-05-15 11:45:00",58726,"CKVY",13.6,61.06,61.11,61.68,60.44,46,54.57,42.98,0.844,40.99,44.68,38.37,3.052,2.903,33.73,23.48,6.138,864.6049,13.9,0.13436,0.1512503,0.8670783
"2018-05-15 11:50:00",58727,"CKVY",13.59,61.8,61.67,62.36,60.94,42.37,50.97,40.17,0.798,39.84,43.21,37.03,2.961,2.988,27.25,95.1,5.261,875.369,13.9,0.13436,0.1512503,0.8670783
"2018-05-15 11:55:00",58728,"CKVY",13.59,61.74,62.48,63.53,61.55,48.47,54.98,41.06,0.91,41.55,46.75,37.92,3.33,3.01,150.2,63.14,10.08,889.5886,13.9,0.13436,0.1512503,0.8670783
"2018-05-15 12:00:00",58729,"CKVY",13.59,63.4,62.67,63.71,61.8,34.86,50.66,34.86,0.694,39.39,43.36,35.21,3.569,3.249,147.6,29.97,14.25,898.4982,13.9,0.1417183,0.1592059,0.8743196
"2018-05-15 12:05:00",58730,"CKVY",13.59,62.91,63.59,64.33,62.91,39.52,50.11,34.65,0.774,38.96,45.27,35.03,5.297,4.115,146,22.39,13.37,903.3411,13.9,0.1417183,0.1592059,0.8743196
"2018-05-15 12:10:00",58731,"CKVY",13.58,62.66,62.81,63.22,62.48,41.27,46.27,33.86,0.801,37.47,42.06,34.21,5.688,5.625,137,19.88,9.43,904.1309,13.9,0.1417183,0.1592059,0.8743196
"2018-05-15 12:15:00",58732,"CKVY",13.58,64.21,63.6,64.27,62.6,44.56,46.17,35.1,0.913,39.62,42.2,35.92,5.796,5.917,143.9,26.38,9.21,906.2002,13.9,0.1457751,0.1695581,0.8806825
"2018-05-15 12:20:00",58733,"CKVY",13.58,63.65,64.15,64.88,63.53,42.13,47.85,34.07,0.846,38.87,44.23,35.07,5.583,5.83,161.4,21.22,13.15,912.5867,13.9,0.1457751,0.1695581,0.8806825
"2018-05-15 12:25:00",58734,"CKVY",13.58,64.02,64.04,64.39,63.65,39.49,46.92,32.97,0.804,38.41,43.27,34.35,7.381,6.494,160.7,31.79,20.82,918.8055,13.9,0.1457751,0.1695581,0.8806825
"2018-05-15 12:30:00",58735,"CKVY",13.57,64.01,64.46,65.31,63.89,38.87,43.39,33.66,0.791,37.72,42.02,35.06,8.77,8.16,176.1,12.09,13.81,928.4646,13.9,0.1511713,0.1796768,0.8822092
"2018-05-15 12:35:00",58736,"CKVY",13.56,64,63.86,64.13,63.58,35.4,40.99,32.18,0.72,36.08,39.86,33.63,8.87,8.97,182.7,14.36,9.43,932.8426,13.9,0.1511713,0.1796768,0.8822092
"2018-05-15 12:40:00",58737,"CKVY",13.57,63.5,63.77,64.31,63.2,34.95,37.66,31.77,0.699,35.3,37.8,33.51,6.976,7.919,199.8,16.12,10.3,937.8576,13.9,0.1511713,0.1796768,0.8822092
"2018-05-15 12:45:00",58738,"CKVY",13.57,65.22,64.59,65.47,63.38,35.43,43.52,31.94,0.752,38.38,42.46,33.85,5.776,6.282,172.5,21.3,8.55,942.2479,13.9,0.1538688,0.1852917,0.8822818
"2018-05-15 12:50:00",58739,"CKVY",13.57,63.86,64.66,65.47,63.74,36.56,45.02,32.93,0.74,37.66,42.83,34.29,5.391,5.63,145.6,18.46,12.06,946.1786,13.9,0.1538688,0.1852917,0.8822818
"2018-05-15 12:55:00",58740,"CKVY",13.57,64.91,64.29,64.91,63.74,38.27,44.58,33,0.804,37.42,42.01,34.83,5.65,5.534,153.3,32.44,9.86,949.8693,13.9,0.1538688,0.1852917,0.8822818
"2018-05-15 13:00:00",58741,"CKVY",13.57,64.6,64.77,65.22,64.11,34.71,41.94,31.97,0.721,36.97,41.1,34.17,6.907,6.36,186.3,15.5,14.25,952.9689,13.89,0.1550703,0.1821855,0.8760005
"2018-05-15 13:05:00",58742,"CKVY",13.57,65.28,64.96,65.53,64.48,37.55,42.97,31.11,0.799,37.41,42.17,33.84,6.297,6.665,161.4,22.98,9.21,957.759,13.89,0.1550703,0.1821855,0.8760005
"2018-05-15 13:10:00",58743,"CKVY",13.57,65.22,65.53,65.96,65.22,32,39.2,29.06,0.679,36.02,40.35,32.29,5.596,5.88,184.7,23.68,9.21,962.4683,13.89,0.1550703,0.1821855,0.8760005
"2018-05-15 13:15:00",58744,"CKVY",13.56,65.34,65.35,65.78,64.91,38.86,43.14,30.5,0.828,37.08,42.5,33.34,4.395,4.972,204.1,22.19,10.96,968.2419,13.89,0.1587833,0.1867572,0.868053
"2018-05-15 13:20:00",58745,"CKVY",13.56,64.73,65.91,66.7,64.54,36.39,42.15,31.11,0.759,37.76,42.62,33.84,5.243,4.597,195.8,24.76,13.15,971.9605,13.89,0.1587833,0.1867572,0.868053
"2018-05-15 13:25:00",58746,"CKVY",13.56,65.59,65.83,66.45,64.66,36.66,42.08,31.66,0.788,38.57,42.41,34.87,6.2,5.655,165.2,20.69,11.4,973.3542,13.89,0.1587833,0.1867572,0.868053
"2018-05-15 13:30:00",58747,"CKVY",13.55,65.1,65.47,65.96,65.1,32.69,41.53,29.95,0.691,36.38,41.29,33.31,6.655,6.552,187,24.83,10.74,973.1256,13.89,0.1598449,0.1872638,0.8554459
"2018-05-15 13:35:00",58748,"CKVY",13.55,66.08,65.72,66.14,65.16,37.18,44.3,30.91,0.813,38.19,43.47,34.26,6.504,6.771,171.2,22.03,9.86,972.6794,13.89,0.1598449,0.1872638,0.8554459
"2018-05-15 13:40:00",58749,"CKVY",13.55,65.65,65.61,66.27,65.1,41.6,44.3,29.84,0.896,36.51,43.53,33.36,5.496,6.155,168.8,46.14,7.453,971.6208,13.89,0.1598449,0.1872638,0.8554459
"2018-05-15 13:45:00",58750,"CKVY",13.54,66.02,66,66.45,65.65,33.99,41.6,30.84,0.742,37.29,41.72,34.47,5.05,4.968,161,33.96,9.64,970.4683,13.89,0.1598895,0.1883616,0.8409295
"2018-05-15 13:50:00",58751,"CKVY",13.55,65.96,65.65,65.96,65.16,32.89,38.24,29.57,0.716,35.97,39.66,32.89,4.695,4.97,186,31.68,10.96,972.3134,13.89,0.1598895,0.1883616,0.8409295
"2018-05-15 13:55:00",58752,"CKVY",13.55,65.71,65.71,65.96,65.34,37.69,37.96,30.15,0.814,35.79,39.31,33.38,4.858,4.71,209,31.37,8.33,974.513,13.89,0.1598895,0.1883616,0.8409295
"2018-05-15 14:00:00",58753,"CKVY",13.55,66.58,66.34,66.82,65.71,28.99,40.33,28.17,0.645,35.78,41.48,32.53,4.091,4.54,187.1,38.4,9.64,978.3323,13.89,0.1611018,0.186972,0.8249025
"2018-05-15 14:05:00",58754,"CKVY",13.54,67.07,66.88,67.56,66.27,31.15,35.57,27.34,0.705,35.35,39.06,32.14,4.566,4.213,186.6,20.06,11.4,979.5217,13.89,0.1611018,0.186972,0.8249025
"2018-05-15 14:10:00",58755,"CKVY",13.54,66.27,66.79,67.62,66.08,30.5,41.8,27.75,0.671,35.98,43.46,32.33,4.96,4.867,153.7,16.52,9.86,978.3093,13.89,0.1611018,0.186972,0.8249025
"2018-05-15 14:15:00",58756,"CKVY",13.54,66.82,66.42,66.82,66.08,32.76,38.44,26.97,0.735,35.67,40.53,31.38,5.254,5.283,209.2,42.55,10.3,973.0433,13.89,0.1613692,0.1878247,0.8042659
"2018-05-15 14:20:00",58757,"CKVY",13.54,67.32,66.97,67.44,66.51,29.88,41.84,29.02,0.682,37.28,43.09,33.6,4.609,4.878,163.9,30.5,7.672,968.4628,13.89,0.1613692,0.1878247,0.8042659
"2018-05-15 14:25:00",58758,"CKVY",13.53,67.56,67.47,67.81,66.95,33,34.13,24.7,0.76,33.72,38.12,30.34,3.273,3.931,130.3,76.14,4.822,965.512,13.89,0.1613692,0.1878247,0.8042659
"2018-05-15 14:30:00",58759,"CKVY",13.53,67.75,68.18,68.8,67.56,27.1,36.94,24.19,0.628,35.07,40.8,29.88,3.149,2.936,151.8,46.05,12.71,963.6028,13.89,0.1608838,0.185152,0.7809028
"2018-05-15 14:35:00",58760,"CKVY",13.53,67.56,67.78,68.12,67.5,29.06,36.49,23.98,0.669,34.19,40.54,29.77,3.156,3.04,152.2,14.98,8.77,963.6218,13.89,0.1608838,0.185152,0.7809028
"2018-05-15 14:40:00",58761,"CKVY",13.51,67.5,67.38,67.62,67.07,28.4,33.2,24.36,0.652,33.13,37.58,29.58,4.598,3.935,189.2,21.94,12.06,971.6133,13.89,0.1608838,0.185152,0.7809028
"2018-05-15 14:45:00",58762,"CKVY",13.51,67.49,68.3,69.16,67.44,24.36,36.22,23.16,0.559,34.67,41.11,29.28,5.527,5.313,207.2,26.06,11.18,994.2655,13.88,0.1679734,0.1936913,0.7559738
"2018-05-15 14:50:00",58763,"CKVY",13.51,67.04,67.22,67.61,66.8,26.58,35.08,24.36,0.601,33.33,39.05,29.3,5.181,5.493,176.6,20.29,5.699,912.4379,13.88,0.1679734,0.1936913,0.7559738
"2018-05-15 14:55:00",58764,"CKVY",13.5,67.34,67.79,68.64,66.92,21.72,38.4,21.13,0.496,32.65,42,26.41,4.367,4.532,169.8,43.36,9.64,819.3008,13.88,0.1679734,0.1936913,0.7559738
"2018-05-15 15:00:00",58765,"CKVY",13.49,66.48,67.15,67.59,66.42,26.65,33.02,21.79,0.591,31.73,37.36,27.01,4.165,4.135,221.7,29.38,11.4,693.2191,13.88,0.1123613,0.1367216,0.7283495
"2018-05-15 15:05:00",58766,"CKVY",13.49,65.61,66.05,66.54,65.55,29.94,34.05,24.25,0.644,32.74,36.99,28.67,5.145,4.52,237.2,16.01,10.08,602.0109,13.88,0.1123613,0.1367216,0.7283495
"2018-05-15 15:10:00",58767,"CKVY",13.49,61.54,63.41,65.61,61.48,44.15,45.62,25.07,0.824,37.02,40.5,28.69,7.695,6.394,246,17.39,17.97,443.374,13.88,0.1123613,0.1367216,0.7283495
"2018-05-15 15:15:00",58768,"CKVY",13.14,59.26,60.45,61.48,59.26,40.14,45.73,39.87,0.691,37.82,40.05,34.98,11.17,9.36,255,10.28,27.84,269.6769,13.87,0.05688829,0.07998275,0.6934369
"2018-05-15 15:20:00",58769,"CKVY",13.03,58.15,58.84,59.33,58.03,43.91,43.91,38.29,0.726,35.72,37.04,33.77,14.75,12.94,255.3,10.82,25.87,141.5197,13.87,0.05688829,0.07998275,0.6934369
"2018-05-15 15:25:00",58770,"CKVY",13,57.66,58.05,58.28,57.66,44.05,45.25,42.06,0.715,36.11,36.84,35.19,16.6,16.05,246.6,9.41,25.65,75.81744,13.86,0.05688829,0.07998275,0.6934369
"2018-05-15 15:30:00",58771,"CKVY",12.99,55.56,57.32,57.78,55.56,51.86,51.86,43.84,0.781,37.16,39.07,35.84,16.73,16.75,214.9,21.69,28.06,40.84831,13.85,0.04516147,0.07640638,0.6593998
"2018-05-15 15:35:00",58772,"CKVY",12.98,52.48,53.89,55.63,52.48,62.65,63.2,52.06,0.843,38.9,40.75,37.84,17.6,17.47,202.6,11.06,30.69,25.47441,13.85,0.04516147,0.07640638,0.6593998
"2018-05-15 15:40:00",58773,"CKVY",12.97,51.5,51.8,52.54,51.43,67.31,67.31,62.07,0.873,40.61,41.35,39.77,17.72,17.51,201.4,9.22,29.37,18.8008,13.85,0.04516147,0.07640638,0.6593998
"2018-05-15 15:45:00",58774,"CKVY",12.97,50.89,51.19,51.74,50.77,70.02,72.01,64.6,0.888,41.49,42.26,39.93,17.27,17.6,194.2,11.07,24.99,16.06968,13.84,0.02772487,0.04726193,0.619555
"2018-05-15 15:50:00",58775,"CKVY",12.97,50.53,50.7,51.14,50.35,74.01,78.32,69.54,0.926,42.91,44.02,41.25,14.76,15.88,211.8,9.71,21.7,15.68329,13.85,0.02772487,0.04726193,0.619555
"2018-05-15 15:55:00",58776,"CKVY",12.97,50.91,50.89,51.09,50.47,75.35,75.35,71.13,0.956,42.56,43.41,41.85,12.57,13.81,197.4,13.42,17.97,18.01181,13.85,0.02772487,0.04726193,0.619555
"2018-05-15 16:00:00",58777,"CKVY",12.98,51.34,51.26,51.59,50.78,72.91,75.72,70,0.94,42.7,43.53,41.78,10.27,11.46,191.2,11.29,13.15,23.98356,13.85,0.01891075,0.03097061,0.5795744
"2018-05-15 16:05:00",58778,"CKVY",13.01,50.48,50.72,51.4,50.42,79.94,80.1,73.15,0.999,43.85,44.71,43,8.26,9.22,246.2,18.65,9.43,33.78521,13.86,0.01891075,0.03097061,0.5795744
"2018-05-15 16:10:00",58779,"CKVY",13.04,50.79,50.84,51.16,50.42,79.15,79.91,74.11,1,44.16,44.8,42.98,6.236,7.053,262.4,11.21,5.918,48.78968,13.86,0.01891075,0.03097061,0.5795744
"2018-05-15 16:15:00",58780,"CKVY",13.09,51.04,50.92,51.1,50.66,78.54,80.4,75.93,1.002,44.53,45.1,43.43,5.678,5.891,301.7,8.48,8.55,66.03206,13.87,0.01781489,0.02473335,0.5388967
"2018-05-15 16:20:00",58781,"CKVY",13.74,52.41,51.85,52.66,50.98,71.29,78.4,68.61,0.957,43.74,45.07,42.38,5.78,5.557,299.4,14,12.49,90.08324,13.87,0.01781489,0.02473335,0.5388967
"2018-05-15 16:25:00",58782,"CKVY",13.71,53.78,52.74,53.78,52.23,59.91,74.89,59.5,0.845,42.79,44.68,39.83,6.922,6.3,309.4,10.79,11.62,127.7111,13.87,0.01781489,0.02473335,0.5388967
"2018-05-15 16:30:00",58783,"CKVY",13.7,53.47,53.74,54.02,53.41,67.87,68.76,57.86,0.947,41.68,43.55,39.31,6.623,6.7,352.5,18.79,8.99,177.9215,13.88,0.03562093,0.04526211,0.4993945
"2018-05-15 16:35:00",58784,"CKVY",13.7,54.09,53.6,54.09,53.22,68.55,71.16,62.07,0.978,42.7,44.35,41.15,6.708,6.83,0.571,10.98,8.99,231.7727,13.88,0.03562093,0.04526211,0.4993945
"2018-05-15 16:40:00",58785,"CKVY",13.7,54.52,54.12,54.52,53.84,67.87,69.07,60.91,0.984,42.39,44.23,40.98,5.99,6.436,358.4,13.95,9.21,264.3128,13.88,0.03562093,0.04526211,0.4993945
"2018-05-15 16:45:00",58786,"CKVY",13.7,54.46,54.57,54.77,54.34,59.47,67.9,58.47,0.86,41.95,44.09,40.16,6.006,6.056,337.8,12.06,8.11,277.0537,13.88,0.04392118,0.0555631,0.4575807
"2018-05-15 16:50:00",58787,"CKVY",13.69,54.28,54.42,54.65,54.22,66.57,68.83,59.51,0.956,42.91,44.41,40.62,5.647,5.805,340.9,12.28,7.672,263.1466,13.88,0.04392118,0.0555631,0.4575807
"2018-05-15 16:55:00",58788,"CKVY",13.7,53.54,53.9,54.28,53.54,71.37,73.98,64.34,0.998,44.09,45.71,42.31,5.888,5.74,326.6,9.71,9.64,232.2576,13.88,0.04392118,0.0555631,0.4575807
"2018-05-15 17:00:00",58789,"CKVY",13.69,53.43,53.48,53.67,53.24,74.67,76.18,67.81,1.04,44.92,46.26,43.13,5.626,5.832,310.8,9.64,7.453,202.9569,13.88,0.03331987,0.04252151,0.4130926
"2018-05-15 17:05:00",58790,"CKVY",13.69,54.42,53.82,54.42,53.37,71.14,75.56,68.98,1.027,45,46.28,44,5.126,5.44,340.2,15.34,5.699,194.7463,13.88,0.03331987,0.04252151,0.4130926
"2018-05-15 17:10:00",58791,"CKVY",13.69,54.42,54.33,54.67,54.05,64.94,71.07,60.14,0.938,42.3,45.26,40.62,5.38,5.195,39.62,17.03,12.71,204.2739,13.88,0.03331987,0.04252151,0.4130926
"2018-05-15 17:15:00",58792,"CKVY",13.69,53.81,54,54.36,53.62,64.39,66.52,63.12,0.909,42.3,43.09,41.66,6.188,5.736,43.11,13.67,11.4,205.6254,13.88,0.0335276,0.04290601,0.3696554
"2018-05-15 17:20:00",58793,"CKVY",13.69,53.56,53.63,53.81,53.44,65.59,67.41,62.81,0.918,42.04,43.29,41.31,6.999,6.539,35.39,14.8,8.99,192.7039,13.88,0.0335276,0.04290601,0.3696554
"2018-05-15 17:25:00",58794,"CKVY",13.67,53.5,53.41,53.56,53.26,66.04,68.85,64.67,0.922,42.57,43.55,41.74,7.039,7.022,29.71,13.69,11.84,183.9673,13.88,0.0335276,0.04290601,0.3696554
"2018-05-15 17:30:00",58795,"CKVY",13.68,54.74,53.98,54.74,53.44,68.99,69.67,65.04,1.008,43.52,44.79,42.07,6.55,6.85,4.677,24.97,9.43,211.6971,13.88,0.03723208,0.04829269,0.3254371
"2018-05-15 17:35:00",58796,"CKVY",13.66,55.97,55.46,56.16,54.68,68.75,72.18,64.08,1.05,45.03,46.5,43.85,5.983,6.179,335.3,17.77,8.11,313.8063,13.88,0.03723208,0.04829269,0.3254371
"2018-05-15 17:40:00",58797,"CKVY",13.66,56.65,56.56,56.9,56.03,69.74,69.74,61.13,1.092,45.45,47,43.1,5.684,5.781,343.6,19.91,11.4,469.5583,13.88,0.03723208,0.04829269,0.3254371
"2018-05-15 17:45:00",58798,"CKVY",13.66,56.09,56.6,57.27,56.03,59.93,70.12,59.8,0.92,44.59,47.33,42.4,6.364,5.894,350.1,17.34,12.06,573.0872,13.89,0.07897292,0.09213056,0.2793377
"2018-05-15 17:50:00",58799,"CKVY",13.65,56.03,56.1,56.28,55.85,63.36,65.28,59.87,0.97,43.68,44.64,42.43,7.604,7.07,329.1,9.46,12.49,563.6071,13.89,0.07897292,0.09213056,0.2793377
"2018-05-15 17:55:00",58800,"CKVY",13.65,56.46,56.25,56.53,55.91,62.2,65.56,58.08,0.968,43.63,44.69,41.86,7.978,7.896,343.5,15.62,11.84,478.1791,13.89,0.07897292,0.09213056,0.2793377
"2018-05-15 18:00:00",58801,"CKVY",13.65,56.34,56.23,56.65,56.03,62.23,64.12,59.21,0.964,43.18,44.57,42.04,8.2,8.13,333.7,14.04,11.84,406.9508,13.89,0.05515414,0.0698278,0.2355772
"2018-05-15 18:05:00",58802,"CKVY",13.64,56.59,56.43,56.65,56.22,62.2,65.15,60.48,0.972,43.64,44.99,42.81,8.23,8.31,330.6,12.37,12.06,394.9788,13.89,0.05515414,0.0698278,0.2355772
"2018-05-15 18:10:00",58803,"CKVY",13.64,55.91,56.27,56.77,55.72,62.68,65.97,61.37,0.955,43.97,44.71,43.31,8.27,8.22,323.8,9.88,10.08,398.7996,13.89,0.05515414,0.0698278,0.2355772
"2018-05-15 18:15:00",58804,"CKVY",13.64,55.66,55.72,56.09,55.29,62.33,66.62,62.33,0.942,43.86,45.15,43.01,7.777,8.04,313.1,10.29,9.64,374.2852,13.89,0.04880685,0.06335563,0.1913866
"2018-05-15 18:20:00",58805,"CKVY",13.64,55.1,55.61,55.9,55.04,64.59,66.44,61.3,0.956,43.71,44.5,42.63,7.363,7.515,311.6,13.23,9.64,318.2823,13.89,0.04880685,0.06335563,0.1913866
"2018-05-15 18:25:00",58806,"CKVY",13.63,54.54,54.69,55.16,54.35,66.78,66.78,62.67,0.969,43.21,43.84,42.21,6.968,7.159,301.5,10.14,8.99,231.2215,13.89,0.04880685,0.06335563,0.1913866
"2018-05-15 18:30:00",58807,"CKVY",13.64,54.66,54.64,54.78,54.48,65.31,69.11,64.93,0.951,43.88,44.78,43.12,6.644,6.778,313.1,8.91,8.55,171.4354,13.89,0.02201463,0.03299519,0.1485156
"2018-05-15 18:35:00",58808,"CKVY",13.64,54.66,54.68,54.84,54.53,61.91,66.16,60.33,0.902,42.48,43.66,41.1,6.854,6.658,330.2,18.31,11.84,122.6289,13.89,0.02201463,0.03299519,0.1485156
"2018-05-15 18:40:00",58809,"CKVY",13.65,54.78,54.77,54.96,54.53,61.36,63.63,58.89,0.898,41.58,42.65,40.71,7.502,7.182,347.5,12.29,12.06,101.188,13.88,0.02201463,0.03299519,0.1485156
"2018-05-15 18:45:00",58810,"CKVY",13.66,54.47,54.57,54.78,54.34,63.66,66.12,60.81,0.921,42.44,43.48,41.3,7.696,7.665,342,12.62,10.08,86.85088,13.88,0.01805532,0.02953117,0.1077138
"2018-05-15 18:50:00",58811,"CKVY",13.67,54.41,54.48,54.65,54.34,63.49,65.85,63.04,0.916,42.67,43.37,42.16,7.295,7.566,337.4,8.14,9.64,76.9043,13.88,0.01805532,0.02953117,0.1077138
"2018-05-15 18:55:00",58812,"CKVY",13.65,54.29,54.42,54.66,54.22,65,65.75,63.35,0.934,42.68,43.27,42.25,6.705,7.041,334.2,9.64,9.21,71.99727,13.88,0.01805532,0.02953117,0.1077138
"2018-05-15 19:00:00",58813,"CKVY",13.11,53.67,54.07,54.41,53.61,68.01,68.19,64.58,0.956,43.14,43.62,42.45,6.086,6.392,321.7,11.05,6.357,69.03452,13.88,0.01166921,0.02185465,0.06942584
"2018-05-15 19:05:00",58814,"CKVY",13.08,53.67,53.35,53.86,52.99,67.26,71.03,67.12,0.945,43.69,44.06,43.1,5.756,5.834,312.6,7.775,8.77,68.27856,13.88,0.01166921,0.02185465,0.06942584
"2018-05-15 19:10:00",58815,"CKVY",13.1,55.09,54.65,55.15,53.79,62.67,67.67,62.67,0.927,43.24,43.72,42.48,5.734,5.612,322.7,10.38,10.74,102.7157,13.88,0.01166921,0.02185465,0.06942584
"2018-05-15 19:15:00",58816,"CKVY",13.06,54.54,54.82,55.09,54.54,65.14,66.16,62.26,0.945,43.13,43.62,42.34,6.464,6.125,336.4,9.76,11.18,142.8612,13.88,0.01888213,0.0279028,0.03675745
"2018-05-15 19:20:00",58817,"CKVY",13.01,54.04,54.27,54.72,54.04,64.18,66.99,63.39,0.914,42.78,43.82,41.93,6.577,6.686,325,12.31,10.52,160.3002,13.88,0.01888213,0.0279028,0.03675745
"2018-05-15 19:25:00",58818,"CKVY",13,53.74,53.75,54.04,53.55,66,66.72,63.83,0.93,42.36,42.96,41.86,6.516,6.641,331.2,11.92,8.33,125.3662,13.88,0.01888213,0.0279028,0.03675745
"2018-05-15 19:30:00",58819,"CKVY",12.98,52.94,53.38,53.8,52.94,70.08,70.11,65.86,0.959,43.1,43.59,42.56,5.691,6.081,345.2,11.06,7.453,88.16631,13.88,0.009123469,0.01823036,0.01625732
"2018-05-15 19:35:00",58820,"CKVY",12.97,52.76,52.9,53.07,52.7,69.26,70.01,68.26,0.941,43.09,43.57,42.81,5.328,5.417,335.9,7.328,7.014,66.64971,13.88,0.009123469,0.01823036,0.01625732
"2018-05-15 19:40:00",58821,"CKVY",12.97,52.39,52.61,52.82,52.33,70.94,71.59,68.85,0.951,43.26,43.68,42.78,4.948,5.113,338.3,6.681,7.234,60.40271,13.88,0.009123469,0.01823036,0.01625732
"2018-05-15 19:45:00",58822,"CKVY",12.97,52.33,52.56,52.7,52.33,70.63,71.25,68.85,0.945,43.06,43.54,42.66,4.839,4.863,327,8.89,7.014,51.24106,13.88,0.00561158,0.007525432,0.006130692
"2018-05-15 19:50:00",58823,"CKVY",12.95,51.47,51.95,52.45,51.47,73.38,73.38,70.67,0.951,43.2,43.38,42.98,4.143,4.536,327.6,6.375,4.603,47.55978,13.88,0.00561158,0.007525432,0.006130692
"2018-05-15 19:55:00",58824,"CKVY",12.96,51.71,51.48,51.84,51.28,71.8,74.44,71.8,0.939,43.36,43.59,42.82,3.216,3.685,349.6,15.42,2.85,46.95804,13.88,0.00561158,0.007525432,0.006130692
"2018-05-15 20:00:00",58825,"CKVY",12.95,52.33,52,52.33,51.71,71.63,72.35,70.63,0.958,43.09,43.57,42.62,2.052,2.692,40.69,19.84,2.63,53.0776,13.88,0.004320898,0.006029557,0.0008992973
"2018-05-15 20:05:00",58826,"CKVY",12.95,51.96,52.23,52.45,51.9,69.98,71.73,69.81,0.923,43.15,43.56,42.39,1.385,1.574,56.85,9.77,3.507,56.64021,13.88,0.004320898,0.006029557,0.0008992973
"2018-05-15 20:10:00",58827,"CKVY",12.94,52.08,52.05,52.33,51.77,70.02,70.67,68.88,0.928,42.5,42.8,42.19,1.521,1.454,36.38,9.03,3.726,57.76606,13.88,0.004320898,0.006029557,0.0008992973
"2018-05-15 20:15:00",58828,"CKVY",12.93,52.21,52.03,52.39,51.65,69.78,71.04,68.51,0.929,42.57,42.76,42.06,2.028,1.749,30.63,9.16,3.507,54.41485,13.88,0.002399788,0.003727162,2.5E-07
"2018-05-15 20:20:00",58829,"CKVY",12.93,51.84,51.91,52.33,51.47,69.95,72.72,69.3,0.919,42.79,43.34,42.11,2.272,2.265,357.2,8.84,2.63,52.95995,13.88,0.002399788,0.003727162,2.5E-07
"2018-05-15 20:25:00",58830,"CKVY",12.92,51.71,51.8,51.96,51.65,69.74,70.5,69.74,0.912,42.4,42.61,42.14,1.812,2.044,6.847,7.855,1.754,44.76814,13.88,0.002399788,0.003727162,2.5E-07
"2018-05-15 20:30:00",58831,"CKVY",12.9,51.47,51.65,51.84,51.34,71.94,73.58,69.64,0.932,42.7,43.47,42.1,1.557,1.682,351.1,6.275,2.85,31.17364,13.88,0.0007607812,0.00146235,2.5E-07
"2018-05-15 20:35:00",58832,"CKVY",12.9,51.16,51.25,51.53,50.91,72.11,73.07,71.8,0.924,42.68,42.83,42.46,1.537,1.499,28.99,10.05,2.411,16.30302,13.87,0.0007607812,0.00146235,2.5E-07
"2018-05-15 20:40:00",58833,"CKVY",12.9,50.85,51.03,51.4,50.66,72.86,73.58,71.66,0.923,42.58,42.78,42.33,1.398,1.479,348.3,30.6,1.973,8.822805,13.87,0.0007607812,0.00146235,2.5E-07
"2018-05-15 20:45:00",58834,"CKVY",12.89,51.34,51.04,51.34,50.73,70.63,72.9,70.5,0.911,42.18,42.55,41.93,1.174,1.23,331.4,10.3,1.754,4.847978,13.87,-0.001624366,-0.001980516,2.5E-07
"2018-05-15 20:50:00",58835,"CKVY",12.89,50.6,51.07,51.47,50.54,75.12,75.16,70.53,0.943,42.63,43.18,42.05,1.293,1.231,336,3.778,2.85,2.725665,13.87,-0.001624366,-0.001980516,2.5E-07
"2018-05-15 20:55:00",58836,"CKVY",12.89,48.57,50.09,50.6,48.57,75.71,76.87,74.61,0.881,42.77,43.12,41.25,1.747,1.503,317.1,17.95,3.288,1.588014,13.87,-0.001624366,-0.001980516,2.5E-07
"2018-05-15 21:00:00",58837,"CKVY",12.88,46.41,47.16,48.57,46.29,80.4,80.9,75.61,0.863,41.28,41.7,40.71,2.457,2.175,277.7,5.751,4.165,0.9154807,13.87,-0.001683351,-0.002040495,2.5E-07
"2018-05-15 21:05:00",58838,"CKVY",12.87,45.92,46.04,46.48,45.74,80.7,80.7,79.83,0.849,40.35,40.79,40.06,2.472,2.527,291.7,11.89,3.069,0.4558262,13.87,-0.001683351,-0.002040495,2.5E-07
"2018-05-15 21:10:00",58839,"CKVY",12.88,45.74,45.67,46.17,45.37,83.7,84,80.3,0.875,40.47,41.16,39.97,2.009,2.19,7.15,31.05,1.973,0.1792405,13.87,-0.001683351,-0.002040495,2.5E-07
"2018-05-15 21:15:00",58840,"CKVY",12.87,47.41,46.57,47.47,45.68,79.15,83.6,79.15,0.881,41.2,41.48,40.76,1.542,1.717,325,38.03,2.63,0.04649957,13.87,-0.001476135,-0.001716531,2.5E-07
"2018-05-15 21:20:00",58841,"CKVY",12.87,48.46,47.87,48.52,47.35,77.19,79.94,77.16,0.894,41.56,41.91,41.22,1.369,1.387,9.48,28.11,3.069,0.0008951341,13.87,-0.001476135,-0.001716531,2.5E-07
"2018-05-15 21:25:00",58842,"CKVY",12.87,48.65,48.69,48.89,48.4,75.76,77.23,74.9,0.884,41.43,41.85,41.01,2.179,1.825,19.98,6.26,3.726,0,13.87,-0.001476135,-0.001716531,2.5E-07
"2018-05-15 21:30:00",58843,"CKVY",12.87,44.33,46.78,48.65,44.27,80.9,80.9,75.76,0.802,40.14,41.37,38.74,2.347,2.295,73.13,74.78,3.946,0,13.87,-0.001539282,-0.001811896,2.5E-07
"2018-05-15 21:35:00",58844,"CKVY",12.87,44.27,44.07,44.46,43.53,84.8,86.8,80.9,0.838,39.97,40.55,38.71,2.116,2.343,223.8,25.52,3.726,0,13.87,-0.001539282,-0.001811896,2.5E-07
"2018-05-15 21:40:00",58845,"CKVY",12.86,44.58,44.29,44.58,43.96,87.4,87.5,84.2,0.874,40.37,41.1,39.55,1.539,1.815,168.6,35.44,2.192,0,13.87,-0.001539282,-0.001811896,2.5E-07
"2018-05-15 21:45:00",58846,"CKVY",12.86,42.79,43.78,44.83,42.61,88.2,88.2,83.4,0.824,39.78,41.17,38.48,1.537,1.538,209.6,10.63,3.069,0,13.87,-0.002025793,-0.002558669,2.5E-07
"2018-05-15 21:50:00",58847,"CKVY",12.86,43.16,43.19,43.41,42.79,88.5,89.1,88.2,0.839,40.1,40.41,39.57,1.298,1.371,184.8,2.52,1.534,0,13.86,-0.002025793,-0.002558669,2.5E-07
"2018-05-15 21:55:00",58848,"CKVY",12.85,42.98,43.05,43.41,42.79,90,90,88.3,0.847,40.06,40.3,39.64,0.769,1.036,199.7,28.44,0,0,13.86,-0.002025793,-0.002558669,2.5E-07
"2018-05-15 22:00:00",58849,"CKVY",12.86,43.22,43.04,43.29,42.79,90.7,91,89.7,0.861,40.38,40.81,40.06,0.607,0.659,300,19.79,2.63,0,13.86,-0.003024522,-0.004255156,2.5E-07
"2018-05-15 22:05:00",58850,"CKVY",12.85,43.84,43.55,44.09,43.04,87.5,90.7,87.5,0.851,40.64,41,40.26,1.098,0.813,263.1,4.718,2.192,0,13.86,-0.003024522,-0.004255156,2.5E-07
"2018-05-15 22:10:00",58851,"CKVY",12.85,44.21,44.05,44.28,43.72,85.1,87.5,85.1,0.839,40.24,40.49,39.99,1.674,1.416,250.7,5.265,2.411,0,13.86,-0.003024522,-0.004255156,2.5E-07
"2018-05-15 22:15:00",58852,"CKVY",12.84,44.59,44.09,44.65,43.72,85.4,86.3,84.7,0.855,39.99,40.71,39.64,1.727,1.608,284.2,36.3,4.822,0,13.86,-0.002698158,-0.003676034,2.5E-07
"2018-05-15 22:20:00",58853,"CKVY",12.85,42.42,43.96,44.77,42.42,86.4,86.4,82.6,0.796,39.78,40.65,38.66,1.737,1.741,285.2,96.2,4.384,0,13.86,-0.002698158,-0.003676034,2.5E-07
"2018-05-15 22:25:00",58854,"CKVY",12.85,42.37,42.27,42.61,41.99,92.2,92.2,86.4,0.847,39.51,40.27,38.32,2.186,1.92,185.3,6.399,4.384,0,13.86,-0.002698158,-0.003676034,2.5E-07
"2018-05-15 22:30:00",58855,"CKVY",12.83,43.05,42.82,43.36,42.18,91.4,94.6,91.4,0.862,40.94,41.76,40.1,2.652,2.504,184.8,4.262,3.726,0,13.86,-0.002138266,-0.002715565,2.5E-07
"2018-05-15 22:35:00",58856,"CKVY",12.85,42.75,43.01,43.18,42.75,90.5,91.4,90.5,0.844,40.52,40.79,40.18,2.995,2.855,171.9,3.829,3.507,0,13.86,-0.002138266,-0.002715565,2.5E-07
"2018-05-15 22:40:00",58857,"CKVY",12.85,43.12,42.74,43.12,42.5,93,93.4,90.6,0.88,40.67,41.3,40.19,2.776,2.916,157.6,15.08,3.069,0,13.86,-0.002138266,-0.002715565,2.5E-07
"2018-05-15 22:45:00",58858,"CKVY",12.85,40.41,42.01,43.12,40.35,89,93.1,88.1,0.759,39.33,41.27,37.34,2.784,2.787,112.2,6.953,4.603,0,13.87,-0.001781353,-0.002141574,2.5E-07
"2018-05-15 22:50:00",58859,"CKVY",12.83,42.33,41.12,42.39,40.04,88.7,93.1,88.7,0.814,38.66,39.74,37.44,3.144,2.92,87.8,11.8,5.699,0,13.87,-0.001781353,-0.002141574,2.5E-07
"2018-05-15 22:55:00",58860,"CKVY",12.84,41.77,42.31,42.7,41.77,87.7,88.7,86.3,0.788,38.79,39.38,38.4,2.954,3.083,49.97,32.6,3.726,0,13.86,-0.001781353,-0.002141574,2.5E-07
"2018-05-15 23:00:00",58861,"CKVY",12.84,41.28,41.66,41.96,41.28,92.2,92.2,87.7,0.812,39.09,39.74,38.35,2.656,2.775,309.7,11.09,3.288,0,13.86,-0.001560109,-0.00182722,2.5E-07
"2018-05-15 23:05:00",58862,"CKVY",12.83,39.55,41.25,42.26,39.49,91.2,93.8,88.1,0.751,39.02,40.54,36.9,2.583,2.585,292.6,21.03,4.603,0,13.86,-0.001560109,-0.00182722,2.5E-07
"2018-05-15 23:10:00",58863,"CKVY",12.83,39.18,38.97,39.55,38.37,94.8,95.1,91.1,0.77,37.16,38.15,36.11,3.084,2.743,255.7,15.33,4.165,0,13.86,-0.001560109,-0.00182722,2.5E-07
"2018-05-15 23:15:00",58864,"CKVY",12.82,38.93,39.25,39.67,38.93,94.6,95.4,94.2,0.761,37.86,38.47,37.46,3.533,3.41,271.6,4.497,4.603,0,13.86,-0.001867952,-0.002264845,2.5E-07
"2018-05-15 23:20:00",58865,"CKVY",12.82,38.63,38.76,39.12,38.38,95.5,95.5,94.5,0.759,37.44,37.9,36.94,2.65,3.158,237,18.87,1.973,0,13.86,-0.001867952,-0.002264845,2.5E-07
"2018-05-15 23:25:00",58866,"CKVY",12.82,39.67,39.11,39.67,38.63,97.6,97.6,95.5,0.808,38.25,39.04,37.45,2.169,2.451,256.6,2.625,2.63,0,13.86,-0.001867952,-0.002264845,2.5E-07
"2018-05-15 23:30:00",58867,"CKVY",12.82,41.65,40.49,41.65,39.61,95.3,98.1,95.3,0.852,39.79,40.66,38.97,1.758,1.886,269.3,7.348,2.85,0,13.86,-0.002325973,-0.002948154,2.5E-07
"2018-05-15 23:35:00",58868,"CKVY",12.81,41.4,42.06,42.27,41.4,87.3,95.2,87.3,0.773,39.69,40.49,37.91,2.148,1.995,272.9,31.67,3.069,0,13.86,-0.002325973,-0.002948154,2.5E-07
"2018-05-15 23:40:00",58869,"CKVY",12.81,39.55,39.99,41.4,39.55,93.5,93.6,86.5,0.771,37.32,37.99,36.58,2.064,2.093,221.3,50.95,2.63,0,13.86,-0.002325973,-0.002948154,2.5E-07
"2018-05-15 23:45:00",58870,"CKVY",12.81,39.24,39.24,39.55,39,95.9,95.9,93.5,0.781,37.91,38.25,37.61,2.029,2.053,308.1,26.9,3.069,0,13.87,-0.002264381,-0.002907018,2.5E-07
"2018-05-15 23:50:00",58871,"CKVY",12.81,40.42,39.6,40.48,38.87,97.2,97.4,95.7,0.829,38.75,39.79,37.77,2.137,2.083,39.29,17.44,3.507,0,13.86,-0.002264381,-0.002907018,2.5E-07
"2018-05-15 23:55:00",58872,"CKVY",12.8,40.49,40.6,40.79,40.3,94.7,97.2,94.7,0.809,39.56,40.04,39.05,2.022,2.006,17.82,28.62,3.288,0,13.87,-0.002264381,-0.002907018,2.5E-07
"2018-05-16 00:00:00",58873,"CKVY",12.8,40.67,40.65,40.92,40.3,93.9,95.1,93.7,0.808,39.22,39.62,38.85,1.802,1.928,6.63,24.83,2.63,0,13.87,-0.002553362,-0.003340001,2.5E-07
"2018-05-16 00:05:00",58874,"CKVY",12.78,42.03,41.34,42.03,40.61,91.3,94.6,91.3,0.829,39.68,40.02,39.03,1.817,1.704,316,9.83,4.384,0,13.87,-0.002553362,-0.003340001,2.5E-07
"2018-05-16 00:10:00",58875,"CKVY",12.79,39.01,40.85,42.09,38.95,91.4,91.4,87.8,0.738,38.13,39.69,36.66,2.388,2.186,288.8,8.23,4.384,0,13.87,-0.002553362,-0.003340001,2.5E-07
"2018-05-16 00:15:00",58876,"CKVY",12.79,37.28,37.78,39.01,37.09,97.2,97.2,91.4,0.733,36.35,36.76,35.83,2.817,2.666,267.9,12.2,4.384,0,13.87,-0.002209817,-0.002812624,2.5E-07
"2018-05-16 00:20:00",58877,"CKVY",12.79,37.84,37.27,37.84,36.78,99.8,99.8,97.2,0.769,36.89,37.79,36.12,2.443,2.681,356.2,34.69,2.192,0,13.87,-0.002209817,-0.002812624,2.5E-07
"2018-05-16 00:25:00",58878,"CKVY",12.79,38.83,38.32,38.83,37.78,100.1,100.2,99.8,0.802,38.35,38.88,37.73,1.771,2.103,285.3,39.14,1.534,0,13.87,-0.002209817,-0.002812624,2.5E-07
"2018-05-16 00:30:00",58879,"CKVY",12.79,38.09,38.44,38.83,38.09,100.1,100.2,100,0.779,38.47,38.86,38.12,1.546,1.539,221,14.32,3.507,0,13.87,-0.002672616,-0.003500416,2.5E-07
"2018-05-16 00:35:00",58880,"CKVY",12.78,37.35,37.6,38.09,37.16,100.1,100.2,100,0.757,37.64,38.13,37.19,2.491,2.02,227.8,5.361,5.261,0,13.87,-0.002672616,-0.003500416,2.5E-07
"2018-05-16 00:40:00",58881,"CKVY",12.78,36.61,36.97,37.78,35.87,100.1,100.2,100,0.735,37.01,37.83,35.87,3.765,3.134,248.5,15.3,5.699,0,13.87,-0.002672616,-0.003500416,2.5E-07
"2018-05-16 00:45:00",58882,"CKVY",12.78,37.6,37.15,37.72,36.61,100.2,100.2,100.1,0.765,37.18,37.76,36.64,4.082,4.014,250.3,4.623,4.822,0,13.87,-0.002363595,-0.002946695,2.5E-07
"2018-05-16 00:50:00",58883,"CKVY",12.78,37.47,37.45,37.66,37.1,100.1,100.2,100,0.761,37.49,37.7,37.13,3.515,3.735,324.8,49.72,4.384,0,13.87,-0.002363595,-0.002946695,2.5E-07
"2018-05-16 00:55:00",58884,"CKVY",12.77,38.22,37.9,38.46,37.29,100.1,100.2,100.1,0.783,37.94,38.5,37.31,2.653,3.225,34.82,31.32,4.603,0,13.87,-0.002363595,-0.002946695,2.5E-07
"2018-05-16 01:00:00",58885,"CKVY",12.77,37.97,37.66,38.09,37.16,100.1,100.2,99.5,0.775,37.66,38.14,37.06,1.935,2.209,225.1,53.35,2.85,0,13.87,-0.002379026,-0.00296767,2.5E-07
"2018-05-16 01:05:00",58886,"CKVY",12.76,38.15,38.46,39.02,37.91,97.6,100.2,97.6,0.762,38.3,39.05,37.46,1.798,1.887,282.9,22.91,3.288,0,13.87,-0.002379026,-0.00296767,2.5E-07
"2018-05-16 01:10:00",58887,"CKVY",12.76,38.09,38.13,38.34,37.84,96.1,97.6,96.1,0.748,37.26,37.73,36.83,2.218,1.823,352,11.89,5.261,0,13.87,-0.002379026,-0.00296767,2.5E-07
"2018-05-16 01:15:00",58888,"CKVY",12.76,38.65,38.52,38.83,38.03,96,97.1,96,0.763,37.64,38.07,37.04,2.857,2.619,8.92,8.62,4.384,0,13.87,-0.002545315,-0.003314191,2.5E-07
"2018-05-16 01:20:00",58889,"CKVY",12.76,38.71,38.8,39.08,38.52,93.3,96,93.3,0.744,37.46,37.77,36.9,3.284,3.067,42.02,11.18,5.261,0,13.87,-0.002545315,-0.003314191,2.5E-07
"2018-05-16 01:25:00",58890,"CKVY",12.75,38.59,38.78,38.96,38.52,92.4,93.3,91.7,0.733,36.78,37.11,36.34,2.636,3.1,41.81,73.62,4.603,0,13.87,-0.002545315,-0.003314191,2.5E-07
"2018-05-16 01:30:00",58891,"CKVY",12.75,39.2,38.89,39.2,38.59,90.6,92.7,90.6,0.737,36.73,36.98,36.48,2.122,2.344,322.2,44.17,2.411,0,13.87,-0.001862249,-0.002262813,2.5E-07
"2018-05-16 01:35:00",58892,"CKVY",12.73,37.6,38.7,39.33,37.47,89,90.6,88.2,0.679,35.89,36.76,34.46,1.293,1.753,39.44,62.22,1.973,0,13.87,-0.001862249,-0.002262813,2.5E-07
"2018-05-16 01:40:00",58893,"CKVY",12.74,35.87,37,37.84,35.81,93.2,93.9,89.1,0.664,34.93,36.24,34.02,1.642,1.345,201.6,16.29,3.507,0,13.87,-0.001862249,-0.002262813,2.5E-07
"2018-05-16 01:45:00",58894,"CKVY",12.74,36.73,36.19,36.86,35.62,97.8,97.9,93.2,0.722,35.18,36.3,33.9,2.123,1.847,212.6,12.66,4.165,0,13.87,-0.00242107,-0.003199362,2.5E-07
"2018-05-16 01:50:00",58895,"CKVY",12.73,34.88,35.67,36.73,34.63,96.8,97.9,96.4,0.664,34.97,36.19,33.78,3.424,2.757,253.4,7.22,5.48,0,13.87,-0.00242107,-0.003199362,2.5E-07
"2018-05-16 01:55:00",58896,"CKVY",12.73,35.13,35.29,35.75,34.82,97.4,98.4,96.8,0.674,34.71,35.35,34,3.878,3.757,290.6,13.55,5.48,0,13.87,-0.00242107,-0.003199362,2.5E-07
"2018-05-16 02:00:00",58897,"CKVY",12.73,36.12,35.29,36.12,34.76,98.3,98.3,96.7,0.708,34.63,35.69,33.91,4.089,3.987,292.2,5.203,4.603,0,13.87,-0.001894985,-0.002274065,2.5E-07
"2018-05-16 02:05:00",58898,"CKVY",12.72,34.69,35.87,37.47,34.63,95.5,98.6,91.8,0.65,34.65,36.99,32.71,3.605,3.878,245.6,25.73,5.699,0,13.87,-0.001894985,-0.002274065,2.5E-07
"2018-05-16 02:10:00",58899,"CKVY",12.72,35.13,34.41,35.13,33.95,99.1,99.1,95.4,0.686,33.68,34.9,33.1,2.891,3.202,261.4,16.88,3.069,0,13.87,-0.001894985,-0.002274065,2.5E-07
"2018-05-16 02:15:00",58900,"CKVY",12.72,35.13,34.98,35.25,34.76,99.5,99.5,99,0.689,34.78,35.05,34.51,2.171,2.563,263,20.5,1.973,0,13.87,-0.001944739,-0.00235896,2.5E-07
"2018-05-16 02:20:00",58901,"CKVY",12.71,36.36,35.71,36.61,35.06,99.1,99.8,99.1,0.721,35.61,36.5,34.91,2.03,2.066,284.9,7.811,3.507,0,13.87,-0.001944739,-0.00235896,2.5E-07
"2018-05-16 02:25:00",58902,"CKVY",12.7,35.93,36.29,36.61,35.81,95.8,99.1,95.8,0.685,35.62,36.19,34.74,2.615,2.293,300.7,12.45,4.384,0,13.87,-0.001944739,-0.00235896,2.5E-07
"2018-05-16 02:30:00",58903,"CKVY",12.71,35.32,35.65,35.87,35.32,96.5,96.7,95.6,0.673,34.66,34.8,34.43,2.499,2.647,332.3,3.012,3.069,0,13.87,-0.002341622,-0.002991411,2.5E-07
"2018-05-16 02:35:00",58904,"CKVY",12.71,34.89,35.18,35.51,34.83,97.2,97.2,96.5,0.666,34.38,34.76,33.96,2.167,2.241,290.5,23.59,3.946,0,13.87,-0.002341622,-0.002991411,2.5E-07
"2018-05-16 02:40:00",58905,"CKVY",12.7,34.64,34.79,35.08,34.52,97.9,98.2,97.1,0.665,34.23,34.6,33.95,2.051,2.124,290.9,8.41,4.165,0,13.87,-0.002341622,-0.002991411,2.5E-07
"2018-05-16 02:45:00",58906,"CKVY",12.7,34.27,34.29,34.71,33.9,98.2,98.2,97.1,0.657,33.71,34.21,33.16,2.274,2.053,58.13,83,2.63,0,13.87,-0.002348081,-0.003026258,2.5E-07
"2018-05-16 02:50:00",58907,"CKVY",12.7,34.77,34.71,35.02,34.21,99.4,99.5,98.2,0.679,34.49,34.84,33.79,1.856,2.24,102.2,2.101,2.192,0,13.87,-0.002348081,-0.003026258,2.5E-07
"2018-05-16 02:55:00",58908,"CKVY",12.69,35.2,34.83,35.33,34.64,100.1,100.1,99.4,0.695,34.73,35.34,34.5,0.943,1.32,40.72,74.72,2.192,0,13.87,-0.002348081,-0.003026258,2.5E-07
"2018-05-16 03:00:00",58909,"CKVY",12.69,35.02,34.88,35.33,34.52,100,100.1,99.6,0.689,34.84,35.34,34.41,1.067,1.047,43.42,26.39,2.63,0,13.87,-0.002735956,-0.003700788,2.5E-07
"2018-05-16 03:05:00",58910,"CKVY",12.68,35.33,35.23,35.39,34.96,100.1,100.2,100,0.699,35.26,35.44,34.99,0.989,0.994,70.95,10.1,0.877,0,13.87,-0.002735956,-0.003700788,2.5E-07
"2018-05-16 03:10:00",58911,"CKVY",12.67,35.58,35.59,35.77,35.21,99.9,100.2,99.9,0.704,35.62,35.81,35.25,1.312,1.234,11.7,16.6,1.973,0,13.87,-0.002735956,-0.003700788,2.5E-07
"2018-05-16 03:15:00",58912,"CKVY",12.68,34.41,35.41,35.71,34.41,98.4,99.9,98.3,0.662,35.3,35.65,33.99,0.661,0.951,27.21,35.5,0.877,0,13.87,-0.003015503,-0.004253283,2.5E-07
"2018-05-16 03:20:00",58913,"CKVY",12.68,34.84,34.45,34.97,34.04,99.7,99.7,98.1,0.683,34.15,34.88,33.57,0.767,0.722,326.5,15.83,1.315,0,13.87,-0.003015503,-0.004253283,2.5E-07
"2018-05-16 03:25:00",58914,"CKVY",12.67,35.03,35.22,35.4,34.9,99.9,100.2,99.6,0.689,35.23,35.44,34.82,0.364,0.532,5.806,31.58,2.85,0,13.87,-0.003015503,-0.004253283,2.5E-07
"2018-05-16 03:30:00",58915,"CKVY",12.67,33.05,33.57,34.9,32.99,99.4,99.8,99.1,0.634,33.38,34.87,32.8,1.147,0.74,270.3,13.57,3.288,0,13.87,-0.003162129,-0.004632713,2.5E-07
"2018-05-16 03:35:00",58916,"CKVY",12.67,33.17,33.1,33.3,32.87,100,100,99.3,0.64,33.04,33.29,32.71,1.487,1.31,306.9,7.525,2.85,0,13.87,-0.003162129,-0.004632713,2.5E-07
"2018-05-16 03:40:00",58917,"CKVY",12.65,34.29,33.46,34.29,33.05,100.2,100.2,99.9,0.671,33.49,34.33,33.04,2.068,1.774,297.7,5.018,2.63,0,13.87,-0.003162129,-0.004632713,2.5E-07
"2018-05-16 03:45:00",58918,"CKVY",12.65,33.79,34.29,34.78,33.73,100.1,100.2,100.1,0.657,34.32,34.82,33.76,1.982,2.045,295.1,3.726,2.63,0,13.87,-0.002621242,-0.003496419,2.5E-07
"2018-05-16 03:50:00",58919,"CKVY",12.66,34.04,34.16,34.35,33.73,100.1,100.2,100.1,0.664,34.19,34.38,33.75,2.429,2.17,303.7,3.898,3.726,0,13.87,-0.002621242,-0.003496419,2.5E-07
"2018-05-16 03:55:00",58920,"CKVY",12.65,34.16,34.16,34.53,33.85,100,100.2,100,0.666,34.19,34.57,33.88,2.754,2.603,310.3,10.77,3.507,0,13.87,-0.002621242,-0.003496419,2.5E-07
"2018-05-16 04:00:00",58921,"CKVY",12.65,33.67,33.67,34.22,33.36,99.6,100.1,99.3,0.651,33.56,34.22,33.22,2.603,2.716,295.1,3.666,2.85,0,13.87,-0.002352371,-0.002989707,2.5E-07
"2018-05-16 04:05:00",58922,"CKVY",12.64,32.93,33.59,33.92,32.93,99.6,100,99.5,0.631,33.53,33.9,32.8,2.306,2.479,285.9,8.92,2.85,0,13.87,-0.002352371,-0.002989707,2.5E-07
"2018-05-16 04:10:00",58923,"CKVY",12.65,32.99,33.27,33.67,32.93,100.1,100.2,99.5,0.636,33.27,33.71,32.81,2.052,2.171,278.5,4.105,2.63,0,13.87,-0.002352371,-0.002989707,2.5E-07
"2018-05-16 04:15:00",58924,"CKVY",12.65,32.56,32.46,32.99,32.19,100.1,100.2,99.8,0.625,32.47,33.02,32.15,2.004,2.035,263,10.7,2.192,0,13.87,-0.002395095,-0.003084446,2.5E-07
"2018-05-16 04:20:00",58925,"CKVY",12.64,32.63,32.59,32.81,32.37,100.1,100.2,100.1,0.627,32.62,32.84,32.4,1.628,1.709,260.4,14.27,2.85,0,13.87,-0.002395095,-0.003084446,2.5E-07
"2018-05-16 04:25:00",58926,"CKVY",12.64,32.2,32.64,32.94,32.2,100.1,100.2,100.1,0.616,32.68,32.97,32.22,1.583,1.643,249,4.567,3.069,0,13.87,-0.002395095,-0.003084446,2.5E-07
"2018-05-16 04:30:00",58927,"CKVY",12.64,33.12,33.1,33.8,32.2,100.1,100.2,100.1,0.64,33.14,33.84,32.22,1.899,1.703,255.4,9.33,3.069,0,13.87,-0.002590909,-0.003457126,2.5E-07
"2018-05-16 04:35:00",58928,"CKVY",12.64,32.69,32.87,33.06,32.63,100.1,100.2,100.1,0.629,32.9,33.11,32.66,2.558,2.297,260.9,3.864,3.726,0,13.87,-0.002590909,-0.003457126,2.5E-07
"2018-05-16 04:40:00",58929,"CKVY",12.63,32.32,32.66,32.94,32.2,100.1,100.2,100,0.62,32.7,32.98,32.23,2.438,2.523,248.4,12.38,3.069,0,13.87,-0.002590909,-0.003457126,2.5E-07
"2018-05-16 04:45:00",58930,"CKVY",12.63,32.57,32.14,32.57,31.77,100.1,100.2,100,0.626,32.17,32.6,31.8,1.752,2.079,148.7,55,1.096,0,13.87,-0.002353294,-0.003016163,2.63998E-07
"2018-05-16 04:50:00",58931,"CKVY",12.63,32.69,32.68,32.88,32.45,100.1,100.2,100.1,0.629,32.71,32.91,32.48,1.317,1.543,75.16,13.54,2.63,0,13.87,-0.002353294,-0.003016163,2.63998E-07
"2018-05-16 04:55:00",58932,"CKVY",12.62,32.75,32.84,33.25,32.57,100.1,100.2,100.1,0.63,32.87,33.28,32.59,1.038,1.073,24.87,40.11,2.192,0,13.87,-0.002353294,-0.003016163,2.63998E-07
"2018-05-16 05:00:00",58933,"CKVY",12.62,34.24,33.58,34.24,32.69,100.1,100.2,100.1,0.669,33.61,34.27,32.72,1.819,1.432,344.1,3.06,3.288,0,13.88,-0.00274825,-0.003765393,0.002363091
"2018-05-16 05:05:00",58934,"CKVY",12.62,33.74,33.96,34.3,33.74,100.1,100.2,100.1,0.656,33.99,34.34,33.78,2.188,2.019,346.1,4.639,3.288,0,13.88,-0.00274825,-0.003765393,0.002363091
"2018-05-16 05:10:00",58935,"CKVY",12.62,33.68,33.58,33.93,33.31,100.1,100.2,100.1,0.654,33.62,33.96,33.34,2.681,2.486,17.4,14.78,3.288,0,13.88,-0.00274825,-0.003765393,0.002363091
"2018-05-16 05:15:00",58936,"CKVY",12.62,33.93,34.09,34.36,33.68,100.1,100.2,100.1,0.661,34.13,34.4,33.71,2.157,2.467,69,33.53,3.288,0,13.88,0.0001122921,0.0001102801,0.009400174
"2018-05-16 05:20:00",58937,"CKVY",12.62,32.69,33.41,33.99,32.69,100.1,100.2,100.1,0.629,33.44,34.03,32.73,2.069,2.067,119.5,4.501,3.507,0,13.88,0.0001122921,0.0001102801,0.009400174
"2018-05-16 05:25:00",58938,"CKVY",12.61,32.45,32.52,32.75,32.2,99.7,100.2,99.5,0.62,32.51,32.79,32.09,1.802,1.953,131.2,26.04,2.411,0,13.88,0.0001122921,0.0001102801,0.009400174
"2018-05-16 05:30:00",58939,"CKVY",12.62,31.33,31.91,32.82,31.21,99.5,100.1,98.9,0.591,31.75,32.83,30.94,2.465,2.094,216.5,10.48,4.603,0,13.88,0.0001397948,0.0001595828,0.02260626
"2018-05-16 05:35:00",58940,"CKVY",12.61,30.41,31.01,31.7,30.22,99.5,99.9,99,0.569,30.88,31.67,29.96,2.68,2.537,247.7,22.67,4.822,0,13.88,0.0001397948,0.0001595828,0.02260626
"2018-05-16 05:40:00",58941,"CKVY",12.62,31.7,31.18,31.89,30.22,100.1,100.2,99.4,0.604,31.18,31.92,30.13,3.655,3.143,256.5,5.504,5.042,0.01715425,13.88,0.0001397948,0.0001595828,0.02260626
"2018-05-16 05:45:00",58942,"CKVY",12.61,31.46,31.97,33.19,31.21,100.1,100.2,100.1,0.598,32.01,33.22,31.24,3.903,3.778,259.3,11.64,7.014,0.1148174,13.88,0.0001477065,0.0001668002,0.04901846
"2018-05-16 05:50:00",58943,"CKVY",12.61,31.33,31.34,31.58,31.02,100.1,100.2,100,0.595,31.37,31.61,31.04,3.937,4.072,271.7,13.6,4.603,0.3245665,13.88,0.0001477065,0.0001668002,0.04901846
"2018-05-16 05:55:00",58944,"CKVY",12.61,32.75,32.11,32.82,31.33,100.1,100.2,100.1,0.63,32.15,32.85,31.36,3.137,3.54,308.7,34.94,3.069,0.7430196,13.88,0.0001477065,0.0001668002,0.04901846
"2018-05-16 06:00:00",58945,"CKVY",12.61,33.19,33.1,33.56,32.63,100.1,100.2,100.1,0.642,33.14,33.59,32.66,2.46,2.876,256.4,31.8,4.822,1.415507,13.88,0.0002797361,0.0002848228,0.08505206
"2018-05-16 06:05:00",58946,"CKVY",12.59,32.45,33.08,33.43,32.32,100.1,100.2,100,0.623,33.11,33.47,32.35,2.01,2.096,58.56,39.01,3.069,2.504902,13.88,0.0002797361,0.0002848228,0.08505206
"2018-05-16 06:10:00",58947,"CKVY",12.61,33.37,33.1,33.62,32.2,100.1,100.2,100.1,0.646,33.13,33.66,32.22,2.166,2.113,67.26,6.682,3.288,4.07902,13.88,0.0002797361,0.0002848228,0.08505206
"2018-05-16 06:15:00",58948,"CKVY",12.61,33.37,33.36,33.5,33.19,100.1,100.2,100.1,0.646,33.39,33.53,33.21,1.863,1.973,74.89,13.48,1.754,6.129723,13.88,0.0008877788,0.0009363649,0.1251198
"2018-05-16 06:20:00",58949,"CKVY",12.61,33.56,33.45,33.68,33.13,100.1,100.1,100,0.651,33.48,33.72,33.13,1.724,1.881,35.91,5.687,1.973,8.587914,13.88,0.0008877788,0.0009363649,0.1251198
"2018-05-16 06:25:00",58950,"CKVY",12.62,34.05,33.87,34.18,33.43,100.1,100.2,100.1,0.664,33.9,34.21,33.46,1.435,1.534,26.7,2.797,2.192,11.35846,13.88,0.0008877788,0.0009363649,0.1251198
"2018-05-16 06:30:00",58951,"CKVY",12.63,34.67,34.41,34.73,33.93,100,100.2,100,0.68,34.44,34.76,33.97,1.784,1.54,19.61,2.098,3.507,16.3574,13.88,0.002247187,0.002384718,0.1676001
"2018-05-16 06:35:00",58952,"CKVY",12.64,34.73,34.66,34.92,34.43,98.2,100.1,98.2,0.669,34.43,34.9,34.02,2.403,2.041,27.06,8.14,4.603,22.40446,13.89,0.002247187,0.002384718,0.1676001
"2018-05-16 06:40:00",58953,"CKVY",12.65,35.04,35.09,35.29,34.67,95.1,98.2,94.9,0.656,34.16,34.67,33.69,2.924,2.694,11.63,15.98,4.822,35.60609,13.89,0.002247187,0.002384718,0.1676001
"2018-05-16 06:45:00",58954,"CKVY",12.66,35.54,35.45,35.66,35.04,94.3,95.2,94.2,0.663,34.14,34.37,33.75,3.398,3.209,350,13.15,4.822,52.51715,13.89,0.006940823,0.007637521,0.211635
"2018-05-16 06:50:00",58955,"CKVY",12.67,34.86,35.42,35.66,34.8,93.4,94.4,93.1,0.64,33.84,34.21,33.03,3.415,3.418,318.9,12.52,5.261,71.25185,13.89,0.006940823,0.007637521,0.211635
"2018-05-16 06:55:00",58956,"CKVY",12.67,34.12,34.45,34.86,33.99,94.9,94.9,93.4,0.631,32.96,33.35,32.61,3.14,3.301,294.7,11.37,3.946,85.71282,13.89,0.006940823,0.007637521,0.211635
"2018-05-16 07:00:00",58957,"CKVY",12.7,34.24,34.08,34.36,33.87,96.3,96.3,94.9,0.643,32.97,33.43,32.6,2.719,2.902,309.1,10.13,3.507,97.56013,13.89,0.01011117,0.01125212,0.2570528
"2018-05-16 07:05:00",58958,"CKVY",12.71,35.17,34.82,35.29,34.24,97,97.3,96.3,0.673,34.06,34.57,33.32,2.334,2.537,312.9,9.55,3.069,109.7813,13.89,0.01011117,0.01125212,0.2570528
"2018-05-16 07:10:00",58959,"CKVY",12.72,36.16,35.44,36.22,34.98,97.5,97.5,96.6,0.703,34.67,35.56,34.12,2.204,2.265,322.3,27.94,3.069,122.4041,13.9,0.01011117,0.01125212,0.2570528
"2018-05-16 07:15:00",58960,"CKVY",12.74,37.51,36.84,37.64,36.09,92.3,97.5,92.3,0.702,35.51,35.69,35.21,2.176,2.23,7.552,13.89,3.288,135.3811,13.9,0.01373616,0.01487977,0.3016828
"2018-05-16 07:20:00",58961,"CKVY",12.76,39.62,38.43,39.62,37.45,87.7,92.3,87.6,0.724,35.7,36.28,35.07,1.711,2.013,34.09,6.143,2.63,148.936,13.9,0.01373616,0.01487977,0.3016828
"2018-05-16 07:25:00",58962,"CKVY",12.79,37.88,39.24,39.92,37.88,90.5,90.6,85.3,0.699,35.74,36.47,35.24,1.408,1.457,263.2,48.7,2.411,162.7486,13.9,0.01373616,0.01487977,0.3016828
"2018-05-16 07:30:00",58963,"CKVY",12.84,37.64,37.71,38.01,37.51,94.1,94.1,90.6,0.719,35.83,36.14,35.4,1.222,1.271,223.5,11.07,2.411,176.5183,13.9,0.01946902,0.02127599,0.3463532
"2018-05-16 07:35:00",58964,"CKVY",12.89,38.63,38.26,38.69,37.58,94.3,95.5,94.1,0.749,36.91,37.4,36.05,1.853,1.458,182.7,11.07,3.946,190.2587,13.91,0.01946902,0.02127599,0.3463532
"2018-05-16 07:40:00",58965,"CKVY",12.96,39.24,38.9,39.37,38.56,90,94.6,90,0.733,36.84,37.45,36.51,2.534,2.281,178.1,6.415,4.165,204.5222,13.91,0.01946902,0.02127599,0.3463532
"2018-05-16 07:45:00",58966,"CKVY",13.04,39.99,39.61,40.11,39.12,91.6,91.8,88.2,0.767,36.85,37.91,36.17,2.911,2.703,195.2,10.55,4.603,219.3655,13.91,0.02365023,0.02572126,0.3904584
"2018-05-16 07:50:00",58967,"CKVY",13.13,41.04,40.38,41.04,39.8,85.9,91.5,85.9,0.75,37.35,37.83,37.03,2.587,2.799,174.1,19.78,3.726,234.4554,13.91,0.02365023,0.02572126,0.3904584
"2018-05-16 07:55:00",58968,"CKVY",13.22,41.84,41.31,41.9,40.98,88.5,89.1,85.7,0.797,37.84,38.81,37.1,2.27,2.412,198.1,18.72,3.946,249.6434,13.91,0.02365023,0.02572126,0.3904584
"2018-05-16 08:00:00",58969,"CKVY",13.33,42.08,41.93,42.27,41.65,89,89,86.1,0.809,38.42,39.13,37.95,2.539,2.425,183.1,13.72,5.48,264.9599,13.91,0.02982617,0.03280059,0.4338345
"2018-05-16 08:05:00",58970,"CKVY",13.43,43.44,42.93,43.69,42.08,86.9,89.3,85.8,0.832,39.63,40.65,39.01,3.266,2.843,173.4,11.64,5.918,280.487,13.92,0.02982617,0.03280059,0.4338345
"2018-05-16 08:10:00",58971,"CKVY",13.52,44.05,43.7,44.11,43.19,83.3,86.9,82.4,0.817,39.3,39.9,38.67,3.827,3.586,183.8,9.64,5.261,296.1668,13.92,0.02982617,0.03280059,0.4338345
"2018-05-16 08:15:00",58972,"CKVY",13.6,44.55,44.49,44.86,43.99,81.4,83.7,80.1,0.814,39.3,40.1,38.41,3.906,3.866,178,13.83,6.138,311.9919,13.92,0.03634359,0.04047894,0.4757283
"2018-05-16 08:20:00",58973,"CKVY",13.72,45.16,44.64,45.29,44.18,80.2,84,78.42,0.821,39.09,40.15,38.03,3.869,3.929,184,14.23,5.261,327.8401,13.92,0.03634359,0.04047894,0.4757283
"2018-05-16 08:25:00",58974,"CKVY",13.92,45.65,45.64,46.03,45.1,77.45,83.8,76.39,0.807,39.78,41.23,38.79,3.721,3.785,168,15.55,5.261,343.6675,13.92,0.03634359,0.04047894,0.4757283
"2018-05-16 08:30:00",58975,"CKVY",13.85,46.26,45.98,46.45,45.71,76.08,80.8,76.08,0.811,39.59,40.65,38.89,3.417,3.617,179.9,19.93,4.384,359.5274,13.92,0.04353807,0.04904477,0.5175344
"2018-05-16 08:35:00",58976,"CKVY",13.77,46.88,46.5,47,46.02,73.74,77.17,71.5,0.805,38.82,39.62,37.99,2.561,3.017,178.6,36.06,3.288,375.256,13.93,0.04353807,0.04904477,0.5175344
"2018-05-16 08:40:00",58977,"CKVY",13.72,47.61,47.48,47.86,46.94,73.56,77.99,71.05,0.825,39.32,41.01,38.47,1.798,2.132,197.1,15.04,2.85,390.8178,13.93,0.04353807,0.04904477,0.5175344
"2018-05-16 08:45:00",58978,"CKVY",13.68,49.03,48.4,49.4,47.55,69.47,78.91,68.51,0.822,40.67,42.42,39.07,1.056,1.424,161.6,44.22,2.411,406.17,13.93,0.05231982,0.05795191,0.5578892
"2018-05-16 08:50:00",58979,"CKVY",13.66,49.09,49.41,49.71,48.97,69.61,72.42,67.31,0.826,40.17,41.19,38.74,1.167,1.031,148.2,18.87,3.069,421.7608,13.93,0.05231982,0.05795191,0.5578892
"2018-05-16 08:55:00",58980,"CKVY",13.64,49.77,49.27,49.77,48.97,69.47,71.74,66.66,0.845,39.5,40.66,38.45,1.355,1.312,160.3,36.63,3.288,437.5522,13.93,0.05231982,0.05795191,0.5578892
"2018-05-16 09:00:00",58981,"CKVY",13.63,50.08,49.9,50.14,49.58,71.67,71.74,67.03,0.882,40.43,41.32,39.17,1.699,1.504,97,16.84,3.726,452.9741,13.93,0.06086525,0.06650151,0.5963398
"2018-05-16 09:05:00",58982,"CKVY",13.62,50.08,49.66,50.2,49.21,72.18,75.1,67.72,0.888,40.67,41.92,39.35,1.849,1.871,107.3,14.14,4.384,468.1596,13.93,0.06086525,0.06650151,0.5963398
"2018-05-16 09:10:00",58983,"CKVY",13.62,50.07,49.93,50.44,49.51,70.11,73.58,68.02,0.863,40.9,41.9,39.45,2.205,2.001,149.5,17.82,4.384,483.5936,13.93,0.06086525,0.06650151,0.5963398
"2018-05-16 09:15:00",58984,"CKVY",13.61,50.68,50.54,51.24,49.94,72.17,75.53,67.74,0.908,41.52,43.57,40.29,2.504,2.343,143.1,30.63,4.165,499.1185,13.93,0.06703167,0.07386511,0.6323272
"2018-05-16 09:20:00",58985,"CKVY",13.61,50.74,50.67,51.23,50.24,74.05,74.22,68.32,0.934,41.59,43.27,40.41,2.628,2.467,138.9,18.57,5.042,514.4131,13.94,0.06703167,0.07386511,0.6323272
"2018-05-16 09:25:00",58986,"CKVY",13.61,51.48,51.01,51.54,50.68,72.99,76.45,67.33,0.946,41.98,44.28,40.35,2.789,2.699,141.7,15.96,5.261,529.2434,13.94,0.06703167,0.07386511,0.6323272
"2018-05-16 09:30:00",58987,"CKVY",13.61,51.59,51.34,51.78,50.98,66.84,73.95,65.85,0.87,41.87,43.36,40.52,3.007,2.925,166.1,22.1,5.918,544.1915,13.94,0.07352675,0.08151627,0.6664456
"2018-05-16 09:35:00",58988,"CKVY",13.61,52.27,52,52.46,51.53,66.74,72.33,66.32,0.891,41.95,43.54,40.78,3.39,3.157,172.8,12.57,5.918,559.0829,13.94,0.07352675,0.08151627,0.6664456
"2018-05-16 09:40:00",58989,"CKVY",13.61,52.02,52.2,52.64,51.9,64.88,71.81,63.68,0.858,41.61,43.75,40.03,3.457,3.467,173,21.47,5.48,573.6572,13.94,0.07352675,0.08151627,0.6664456
"2018-05-16 09:45:00",58990,"CKVY",13.61,52.32,52.4,52.88,51.96,67.04,71.26,64.09,0.896,41.98,43.77,40.22,3.959,3.698,161.7,19.11,7.014,588.0276,13.94,0.08051356,0.09021024,0.6991751
"2018-05-16 09:50:00",58991,"CKVY",13.61,52.86,52.54,52.93,52.2,67.2,69.02,63.12,0.917,41.62,42.98,40.4,3.968,4.087,163.7,15.53,6.357,602.403,13.94,0.08051356,0.09021024,0.6991751
"2018-05-16 09:55:00",58992,"CKVY",13.61,53.66,53.42,53.79,52.62,66.06,75.39,62.98,0.928,42.76,45.95,41.09,4.092,4.027,162.1,12.67,6.138,616.718,13.94,0.08051356,0.09021024,0.6991751
"2018-05-16 10:00:00",58993,"CKVY",13.62,53.66,53.76,54.46,53.35,65.07,72.1,61.84,0.914,42.35,45.62,40.65,3.885,4.027,159.9,17.15,6.576,630.8322,13.94,0.08720868,0.09834401,0.7291241
"2018-05-16 10:05:00",58994,"CKVY",13.62,54.09,53.75,54.15,53.35,62.56,69.66,60.23,0.893,42.17,44.24,40.64,4.177,3.96,146,14.33,6.795,644.7117,13.94,0.08720868,0.09834401,0.7291241
"2018-05-16 10:10:00",58995,"CKVY",13.62,55.2,54.72,55.33,54.03,58.17,68.19,56.25,0.864,41.4,44.57,39.42,4.171,4.206,160,14.52,6.576,658.213,13.94,0.08720868,0.09834401,0.7291241
"2018-05-16 10:15:00",58996,"CKVY",13.62,55.33,55.13,55.57,54.83,58.38,59.75,51.31,0.871,39.68,41.77,37.45,3.804,3.936,176.9,28.65,5.042,671.4529,13.94,0.09543081,0.1081944,0.7584165
"2018-05-16 10:20:00",58997,"CKVY",13.62,56,55.89,56.31,55.26,56.25,63.11,52.27,0.861,40.35,43.25,38.59,3.103,3.484,177.5,29.48,5.261,684.4139,13.94,0.09543081,0.1081944,0.7584165
"2018-05-16 10:25:00",58998,"CKVY",13.63,56.74,56.25,56.81,55.88,57.07,59.85,51.96,0.897,40.93,42.63,38.64,2.88,2.947,158.3,20.03,6.138,697.2961,13.94,0.09543081,0.1081944,0.7584165
"2018-05-16 10:30:00",58999,"CKVY",13.63,56.74,56.24,56.81,55.75,50.48,58.41,49.97,0.793,39.76,41.82,38.09,3.188,3.065,152.6,23.18,6.138,710.2892,13.94,0.1042286,0.117177,0.7846512
"2018-05-16 10:35:00",59000,"CKVY",13.63,57.29,57.06,57.41,56.74,53.29,57.27,47.39,0.854,39.68,42.23,37.34,3.619,3.395,153.2,20.44,5.48,723.2225,13.94,0.1042286,0.117177,0.7846512
"2018-05-16 10:40:00",59001,"CKVY",13.62,58.02,57.46,58.02,57.04,51.85,58.99,47.94,0.853,40.01,43.39,37.55,3.675,3.563,154.5,22.77,6.576,735.837,13.94,0.1042286,0.117177,0.7846512
"2018-05-16 10:45:00",59002,"CKVY",13.62,57.77,57.94,58.58,57.65,50.96,58.23,48.42,0.831,40.48,43.86,38.65,3.645,3.612,162.2,18.15,6.576,748.014,13.94,0.1117709,0.1264709,0.8076012
"2018-05-16 10:50:00",59003,"CKVY",13.62,58.63,58.38,58.81,57.58,51.98,59.87,50.16,0.874,41.69,44.35,39.55,3.791,3.704,164.7,13.22,7.014,759.7505,13.94,0.1117709,0.1264709,0.8076012
"2018-05-16 10:55:00",59004,"CKVY",13.62,58.07,58.68,59.24,57.89,57.33,59.66,50.85,0.945,42.31,45.13,40.28,4.373,4.082,140.2,20.17,7.234,771.1228,13.94,0.1117709,0.1264709,0.8076012
"2018-05-16 11:00:00",59005,"CKVY",13.61,58.07,57.97,58.63,57.51,54.55,60.72,50.61,0.899,41.85,44.84,39.53,5.043,4.707,134,12.31,8.77,782.3395,13.94,0.1171803,0.1330817,0.824975
"2018-05-16 11:05:00",59006,"CKVY",13.61,58.5,58.51,59,57.82,55.44,62.13,50.47,0.928,42.62,45.58,40.14,5.53,5.339,129.5,10.05,8.33,793.5181,13.94,0.1171803,0.1330817,0.824975
"2018-05-16 11:10:00",59007,"CKVY",13.61,58.75,58.88,59.37,58.5,51.84,60.07,50.06,0.876,42.39,45.42,40.38,5.587,5.647,130,13.15,7.891,804.6183,13.95,0.1171803,0.1330817,0.824975
"2018-05-16 11:15:00",59008,"CKVY",13.61,59.67,59.92,60.78,58.69,50.54,58.91,48.82,0.882,43.43,45.92,40.59,5.159,5.371,150.7,15.68,7.891,815.3724,13.94,0.1221536,0.1405316,0.8405852
"2018-05-16 11:20:00",59009,"CKVY",13.61,59.85,59.5,59.86,59.18,52.25,55.75,48.65,0.918,41.96,43.69,40.1,4.838,4.984,143.1,15.75,7.891,825.5808,13.94,0.1221536,0.1405316,0.8405852
"2018-05-16 11:25:00",59010,"CKVY",13.61,60.52,60.5,60.96,59.73,56.5,58.69,47.79,1.017,43.16,46.13,40.46,4.946,4.909,146.6,14.16,9.43,835.5445,13.94,0.1221536,0.1405316,0.8405852
"2018-05-16 11:30:00",59011,"CKVY",13.61,60.83,60.53,60.89,60.21,51.01,57.18,46.28,0.928,42.4,45.32,39.76,5.059,5.075,137,19.67,7.891,845.1904,13.94,0.128903,0.1477389,0.8547058
"2018-05-16 11:35:00",59012,"CKVY",13.6,61.69,61.38,61.69,60.83,47.72,54.4,44.56,0.895,41.84,44.81,39.51,4.887,5.034,167.7,17.9,6.795,854.5516,13.94,0.128903,0.1477389,0.8547058
"2018-05-16 11:40:00",59013,"CKVY",13.6,61.49,61.92,62.55,61.31,48.47,58.82,45.97,0.903,43.44,47.51,40.71,4.574,4.626,145.8,20.3,7.234,863.595,13.94,0.128903,0.1477389,0.8547058
"2018-05-16 11:45:00",59014,"CKVY",13.6,62.29,61.8,62.36,61.18,54.36,58.78,45.18,1.041,43.05,47.43,40.71,4.682,4.599,145.9,17.5,8.33,872.469,13.94,0.1358739,0.1554673,0.8649453
"2018-05-16 11:50:00",59015,"CKVY",13.6,62.54,62.94,63.34,62.36,50.35,60.53,45.11,0.973,43.93,49.02,41.62,5.44,4.949,158.3,13.62,8.55,881.2424,13.94,0.1358739,0.1554673,0.8649453
"2018-05-16 11:55:00",59016,"CKVY",13.59,63.71,62.71,63.71,62.17,50.59,53.74,43.98,1.019,42.81,45.69,40.35,5.867,5.672,158.7,19.59,8.55,890.0414,13.94,0.1358739,0.1554673,0.8649453
"2018-05-16 12:00:00",59017,"CKVY",13.59,63.65,63.76,64.08,63.53,46.92,51.41,41.95,0.943,42.63,45.49,40.36,6.823,6.297,166.1,13.29,12.06,899.0779,13.94,0.1424145,0.1648535,0.8719469
"2018-05-16 12:05:00",59018,"CKVY",13.59,64.7,63.97,64.76,63.47,44.94,53.2,38.39,0.937,42.64,46.33,38.22,7.054,7.049,171.1,18.69,10.74,908.6738,13.94,0.1424145,0.1648535,0.8719469
"2018-05-16 12:10:00",59019,"CKVY",13.59,65.13,64.64,65.25,64.14,41.78,53.92,39.69,0.884,42.99,47.61,39.45,7.682,7.429,156.1,11.13,11.84,918.5723,13.94,0.1424145,0.1648535,0.8719469
"2018-05-16 12:15:00",59020,"CKVY",13.59,65.81,65.14,65.81,64.76,41.13,46.44,37.22,0.891,41.1,44.28,38.37,7.515,7.803,178.9,15.4,12.93,928.3699,13.94,0.1502852,0.1782604,0.8773928
"2018-05-16 12:20:00",59021,"CKVY",13.58,65.87,65.59,65.99,65.19,30.88,49.22,30.85,0.671,40.77,45.82,34.3,7.72,7.541,167.7,20.17,13.81,937.3286,13.94,0.1502852,0.1782604,0.8773928
"2018-05-16 12:25:00",59022,"CKVY",13.58,65.93,65.69,66.24,65.07,37.57,41.82,30.13,0.817,37.84,42.11,33.21,7.498,7.537,182.3,22.89,11.18,945.4997,13.94,0.1502852,0.1782604,0.8773928
"2018-05-16 12:30:00",59023,"CKVY",13.58,66.18,66.16,66.61,65.75,35.99,47.23,30.75,0.79,39.92,45.75,34.51,6.995,7.108,173.2,17.43,9.64,953.8146,13.94,0.1584046,0.1892443,0.8820094
"2018-05-16 12:35:00",59024,"CKVY",13.57,65.99,66.2,66.67,65.74,37.36,45.17,31.53,0.815,38.95,44.63,34.96,6.869,6.9,143.5,13.25,12.28,966.6153,13.94,0.1584046,0.1892443,0.8820094
"2018-05-16 12:40:00",59025,"CKVY",13.57,66.47,66.55,66.97,65.99,31.67,40.24,26.6,0.702,36.24,41.66,31.08,7.067,7.213,159.6,10.65,12.28,986.2614,13.94,0.1584046,0.1892443,0.8820094
"2018-05-16 12:45:00",59026,"CKVY",13.57,66.71,66.69,66.96,66.34,32.73,42.66,28.14,0.732,37.43,43.45,32.57,6.677,6.702,150.7,23.21,10.74,992.8041,13.94,0.1643048,0.195854,0.882387
"2018-05-16 12:50:00",59027,"CKVY",13.56,66.95,66.1,66.95,65.48,35.77,39.85,26.73,0.806,36.5,40.9,30.66,6.694,6.797,148.9,14.73,12.06,985.6445,13.94,0.1643048,0.195854,0.882387
"2018-05-16 12:55:00",59028,"CKVY",13.56,66.82,67.15,67.81,66.46,35.7,44.27,28.06,0.801,39.33,44.41,33.08,6.695,6.359,154.2,15.27,12.49,990.7901,13.94,0.1643048,0.195854,0.882387
"2018-05-16 13:00:00",59029,"CKVY",13.56,65.22,66.12,66.95,64.97,33.96,40.91,27.89,0.721,36.1,41.9,31.97,8.12,7.581,157.5,12.49,14.03,968.2416,13.94,0.1558212,0.1868813,0.8773614
"2018-05-16 13:05:00",59030,"CKVY",13.55,65.65,66.14,66.83,65.22,23.54,40.5,23.37,0.507,34.85,41.98,27.21,8.37,8.05,173.5,17.74,12.71,901.4796,13.94,0.1558212,0.1868813,0.8773614
"2018-05-16 13:10:00",59031,"CKVY",13.55,66.21,66.14,66.7,65.53,27.75,32.72,21.59,0.61,30.94,36.43,25.56,7.159,7.914,185.7,19.93,7.891,806.4293,13.94,0.1558212,0.1868813,0.8773614
"2018-05-16 13:15:00",59032,"CKVY",13.55,66.45,66.62,67.38,65.84,23.98,33.24,23.57,0.531,32.07,36.58,28.08,6.963,6.941,187.4,17.43,13.59,757.6707,13.93,0.1386588,0.1723652,0.8743761
"2018-05-16 13:20:00",59033,"CKVY",13.55,67.93,67.29,68.24,66.39,27.27,34.61,23.64,0.636,32.76,39.13,28.57,7.222,7.051,195.4,22.16,15.56,773.7789,13.93,0.1386588,0.1723652,0.8743761
"2018-05-16 13:25:00",59034,"CKVY",13.54,68.12,68.38,68.73,67.93,29.5,37.93,23.3,0.692,35.23,41.87,29.32,8.97,8.13,177.4,17.54,14.91,876.2196,13.93,0.1386588,0.1723652,0.8743761
"2018-05-16 13:30:00",59035,"CKVY",13.54,67.75,68.28,68.73,67.75,27.48,33.58,24.33,0.637,34.66,38.46,30.31,9.34,9.24,179.6,11.89,12.93,963.1716,13.93,0.1754667,0.213399,0.8608974
"2018-05-16 13:35:00",59036,"CKVY",13.54,66.7,67.58,67.93,66.7,26.62,36.15,24.22,0.595,34.13,39.92,29.7,9.44,9.74,170.2,12.44,16,1020.747,13.93,0.1754667,0.213399,0.8608974
"2018-05-16 13:40:00",59037,"CKVY",13.54,68.55,66.87,68.67,65.65,27.86,42.69,24.94,0.663,35.47,44.68,29.11,9.12,9.16,170.1,19.55,13.37,880.9128,13.93,0.1754667,0.213399,0.8608974
"2018-05-16 13:45:00",59038,"CKVY",13.54,67.19,66.89,68.49,65.96,31.32,33.92,24.5,0.712,33.29,37.75,29.13,8.73,9.16,192.3,16.99,17.54,754.0281,13.93,0.1322307,0.1698244,0.8459222
"2018-05-16 13:50:00",59039,"CKVY",13.54,66.08,67.27,67.99,66.02,28.13,35.57,27.48,0.615,34.53,39.72,31.69,9.03,8.69,175.2,9.03,14.25,651.4607,13.93,0.1322307,0.1698244,0.8459222
"2018-05-16 13:55:00",59040,"CKVY",13.54,67.75,67.32,68.06,65.96,34.26,39.54,28.03,0.794,37.65,41.85,32.04,9.41,9.13,158.3,11.98,16.44,700.1808,13.93,0.1322307,0.1698244,0.8459222
"2018-05-16 14:00:00",59041,"CKVY",13.54,68.92,67.74,68.98,66.64,34.44,43.38,27.27,0.831,39.13,44.77,33.59,9.4,9.31,161.3,14.12,15.78,799.3654,13.93,0.1527527,0.1896972,0.8248103
"2018-05-16 14:05:00",59042,"CKVY",13.54,68.43,68.6,69.35,67.75,26.04,33.92,23.95,0.618,34.1,39.43,29.84,9.97,9.85,179.4,13.2,17.97,929.4674,13.93,0.1527527,0.1896972,0.8248103
"2018-05-16 14:10:00",59043,"CKVY",13.53,69.17,68.99,69.41,68.43,27.75,37.28,26.04,0.675,35.54,41.7,32.33,9.53,9.76,179.9,14.36,14.91,1024.089,13.93,0.1527527,0.1896972,0.8248103
"2018-05-16 14:15:00",59044,"CKVY",13.53,69.04,68.73,69.29,68.12,24.94,32.35,24.81,0.604,34.24,37.72,31.25,9.91,9.73,178.8,10.4,15.56,1056.875,13.93,0.1844889,0.227658,0.8069853
"2018-05-16 14:20:00",59045,"CKVY",13.53,68.67,68.85,69.04,68.61,28.85,35.33,25.05,0.69,35.37,40.42,31.83,9.55,9.53,173.4,13.52,15.34,1045.598,13.93,0.1844889,0.227658,0.8069853
"2018-05-16 14:25:00",59046,"CKVY",13.53,65.77,67.44,69.04,65.77,34.02,36.63,27.21,0.736,36.35,41.24,31.73,9.99,10.05,168.5,9.3,15.56,901.1676,13.93,0.1844889,0.227658,0.8069853
"2018-05-16 14:30:00",59047,"CKVY",13.53,65.59,65.74,65.96,65.47,33.17,40.36,28.44,0.713,35,41,32.13,9.08,9.44,159.7,12.83,10.74,648.6209,13.92,0.1115763,0.1483596,0.7823217
"2018-05-16 14:35:00",59048,"CKVY",13.53,66.58,66.13,66.7,65.59,30.15,36.94,27.48,0.671,35.15,38.94,31.5,7.867,8.34,172.3,13.06,14.69,416.6136,13.92,0.1115763,0.1483596,0.7823217
"2018-05-16 14:40:00",59049,"CKVY",13.53,66.82,66.59,66.95,66.27,26.55,32.38,26.25,0.596,32.83,36.24,30.73,6.682,7.273,200,14.54,9.86,326.9453,13.92,0.1115763,0.1483596,0.7823217
"2018-05-16 14:45:00",59050,"CKVY",13.53,67.32,67.46,67.75,66.82,28.2,33.13,23.85,0.644,33.06,37.69,29.27,5.017,5.787,196.2,44.7,3.946,397.5729,13.92,0.08983047,0.1191611,0.758015
"2018-05-16 14:50:00",59051,"CKVY",13.53,66.95,66.99,67.32,66.7,32.62,34.64,25.46,0.735,33.19,38.12,30.51,3.377,4.272,356,60.84,5.042,396.4637,13.92,0.08983047,0.1191611,0.758015
"2018-05-16 14:55:00",59052,"CKVY",13.54,65.28,66.09,67.01,65.16,35.77,38,30.05,0.761,36.72,39.12,34.1,3.997,3.613,327.2,18.45,13.15,403.4634,13.92,0.08983047,0.1191611,0.758015
"2018-05-16 15:00:00",59053,"CKVY",13.54,64.91,64.94,65.34,64.42,38.31,42.9,31.69,0.804,37.61,41.85,34.3,5.627,4.825,295.5,19.47,9.64,309.2744,13.91,0.0687058,0.08735219,0.7267054
"2018-05-16 15:05:00",59054,"CKVY",13.53,67.07,66.24,67.07,64.97,41.91,44.89,33.68,0.948,39.53,44.66,36.12,6.991,6.414,286.3,10.26,8.99,379.625,13.91,0.0687058,0.08735219,0.7267054
"2018-05-16 15:10:00",59055,"CKVY",13.53,67.81,67.62,68.05,67.07,34.98,46.29,30.05,0.812,40.06,46.14,35.32,6.615,6.811,280.6,10.55,10.08,548.9919,13.91,0.0687058,0.08735219,0.7267054
"2018-05-16 15:15:00",59056,"CKVY",13.53,67.81,67.51,67.93,67.19,31.59,36.11,29.23,0.733,37.2,39.62,34.2,6.152,6.455,276.7,21.28,8.77,727.3246,13.91,0.1364907,0.1652354,0.6920323
"2018-05-16 15:20:00",59057,"CKVY",13.53,68.18,68.38,69.17,67.75,29.47,38.92,28.51,0.693,37.52,42.81,34.11,5.61,5.75,269.5,36.59,8.77,818.0214,13.91,0.1364907,0.1652354,0.6920323
"2018-05-16 15:25:00",59058,"CKVY",13.53,67.99,68.04,68.67,67.69,32.62,37.48,26.93,0.762,36.46,41.35,32.9,5.365,5.375,288.1,11.42,12.28,804.3322,13.91,0.1364907,0.1652354,0.6920323
"2018-05-16 15:30:00",59059,"CKVY",13.53,68.98,68.53,69.17,67.93,32.31,41.97,26.31,0.781,37.75,44.79,32.43,5.373,5.33,238.2,24.95,9.86,831.8755,13.92,0.1440297,0.1717537,0.6601869
"2018-05-16 15:35:00",59060,"CKVY",13.52,67.99,68.7,69.17,67.93,31.93,37.72,26.93,0.746,37.12,42.11,33.43,5.579,5.541,269.2,33.46,10.74,834.2957,13.92,0.1440297,0.1717537,0.6601869
"2018-05-16 15:40:00",59061,"CKVY",13.51,68.05,68.07,68.3,67.8,28.09,33.3,26.14,0.658,34.88,38.03,32.05,4.928,5.428,300.7,22.51,8.33,823.3429,13.92,0.1440297,0.1717537,0.6601869
"2018-05-16 15:45:00",59062,"CKVY",13.51,67.92,68.39,68.91,67.67,31.93,37.45,26.65,0.744,35.97,41.8,32.37,5.282,5.022,276.1,12.14,12.71,813.4916,13.92,0.1390744,0.1665004,0.6256239
"2018-05-16 15:50:00",59063,"CKVY",13.5,68.4,68.46,68.71,67.79,27.3,34.12,25.83,0.647,35.31,38.91,31.98,4.944,5.224,201.3,26.12,7.891,803.8672,13.92,0.1390744,0.1665004,0.6256239
"2018-05-16 15:55:00",59064,"CKVY",13.49,68.76,68.66,69.13,68.33,29.39,35.08,26.58,0.705,35.57,40.26,32.82,5.086,4.867,235.5,34.06,9.21,793.7101,13.92,0.1390744,0.1665004,0.6256239
"2018-05-16 16:00:00",59065,"CKVY",13.49,68.14,68.55,69.01,68.02,25.21,33.57,23.91,0.592,33.58,39.07,29.92,4.175,4.685,307.8,45.41,6.576,783.4013,13.92,0.1338841,0.1602056,0.5889016
"2018-05-16 16:05:00",59066,"CKVY",13.48,69.13,68.68,69.19,68.02,27.13,34.56,24.97,0.659,34.23,39.82,30.99,3.443,3.799,353.2,35.13,3.946,773.4714,13.92,0.1338841,0.1602056,0.5889016
"2018-05-16 16:10:00",59067,"CKVY",13.48,69.93,69.98,70.48,69.07,25.48,35.01,25.48,0.636,36.95,40.96,33.02,3.046,3.068,247.9,86.3,8.11,762.9551,13.92,0.1338841,0.1602056,0.5889016
"2018-05-16 16:15:00",59068,"CKVY",13.48,69.25,69.75,70.11,69.25,27.88,30.96,24.25,0.68,34.82,37.93,31.63,3.683,3.319,229.6,20.78,8.55,750.5333,13.92,0.1241671,0.1451328,0.5488419
"2018-05-16 16:20:00",59069,"CKVY",13.47,69.56,69.73,70.24,69.19,28.02,32.61,25.72,0.691,35.43,39.19,33.04,4.798,4.085,189.5,15.68,12.71,730.0411,13.92,0.1241671,0.1451328,0.5488419
"2018-05-16 16:25:00",59070,"CKVY",13.47,69.44,69.22,69.87,68.64,30.69,34.29,24.05,0.754,35.57,40.43,30.83,5.872,5.655,195,23.56,12.06,669.2284,13.92,0.1241671,0.1451328,0.5488419
"2018-05-16 16:30:00",59071,"CKVY",13.46,68.51,69.21,69.81,68.39,32.33,37.64,29.8,0.769,38.64,42.46,36.06,6.244,5.981,236.5,27.76,11.84,601.4818,13.91,0.09881894,0.123798,0.5066789
"2018-05-16 16:35:00",59072,"CKVY",13.45,69.87,69.22,69.99,68.51,30.55,32.54,22.88,0.761,33.75,38.11,29.68,6.126,6.511,207.4,15.51,10.52,554.7521,13.91,0.09881894,0.123798,0.5066789
"2018-05-16 16:40:00",59073,"CKVY",13.45,71.22,70.45,71.22,69.87,28.53,32.88,24.8,0.745,35.47,39.52,32.5,4.569,5.263,257.9,55.07,4.165,602.9448,13.91,0.09881894,0.123798,0.5066789
"2018-05-16 16:45:00",59074,"CKVY",13.45,69.81,70.26,71.22,69.74,29.94,33.05,26.13,0.744,36.36,40.06,34.01,4.013,4.308,322.6,32.79,11.4,682.2758,13.91,0.1314936,0.1596512,0.4652849
"2018-05-16 16:50:00",59075,"CKVY",13.45,69.87,70.08,70.36,69.81,31.65,35.07,26.99,0.789,37.58,41.45,34.4,5.359,4.297,275.5,27,16.88,739.1671,13.91,0.1314936,0.1596512,0.4652849
"2018-05-16 16:55:00",59076,"CKVY",13.45,69.37,69.74,70.24,69.25,29.8,35.69,26.48,0.73,37.45,41.64,33.6,7.747,6.601,236.9,19.01,12.71,712.3755,13.91,0.1314936,0.1596512,0.4652849
"2018-05-16 17:00:00",59077,"CKVY",13.45,68.64,69.03,69.37,68.51,24.25,33.43,24.15,0.579,34.19,39.1,30.52,7.941,7.925,215.7,17.55,8.33,620.2708,13.91,0.102478,0.1309884,0.4208236
"2018-05-16 17:05:00",59078,"CKVY",13.44,67.96,68.24,68.64,67.83,29.53,35.42,24.22,0.689,35.19,40.07,30.59,6.818,7.583,236.3,11.5,12.49,495.5646,13.91,0.102478,0.1309884,0.4208236
"2018-05-16 17:10:00",59079,"CKVY",13.45,68.94,68.61,69.25,67.9,31.2,39.87,29.73,0.753,39.59,43.63,35.18,6.233,6.339,265.2,15.55,11.4,432.0103,13.91,0.102478,0.1309884,0.4208236
"2018-05-16 17:15:00",59080,"CKVY",13.45,66.79,67.75,68.94,66.66,36.48,41.72,30.86,0.818,40.08,42.93,36.88,6.975,6.56,280.9,11.49,11.84,403.1711,13.91,0.07582228,0.1025602,0.3751915
"2018-05-16 17:20:00",59081,"CKVY",13.45,68.76,67.66,68.82,66.79,34.12,37.88,32.95,0.818,39.5,40.97,37.95,7.613,7.334,287.3,8.61,11.4,421.9903,13.9,0.07582228,0.1025602,0.3751915
"2018-05-16 17:25:00",59082,"CKVY",13.46,68.94,68.82,69.19,68.51,30.59,37.68,27.26,0.738,38.22,41.83,33.7,7.567,7.803,292,8.82,10.74,466.2996,13.9,0.07582228,0.1025602,0.3751915
"2018-05-16 17:30:00",59083,"CKVY",13.46,69,69.17,69.62,68.76,30.48,35.93,27.4,0.737,37.75,41.15,33.92,6.919,7.114,272,18.26,13.15,509.8122,13.9,0.1020043,0.1320963,0.3302877
"2018-05-16 17:35:00",59084,"CKVY",13.46,69.13,69.08,69.31,68.82,34.36,35.18,28.43,0.835,37.69,40.6,34.96,7.036,6.866,266.7,12.9,13.15,551.4526,13.9,0.1020043,0.1320963,0.3302877
"2018-05-16 17:40:00",59085,"CKVY",13.47,69.07,68.84,69.13,68.51,37.27,39.66,29.39,0.903,39.82,43.47,35.48,6.961,6.95,279,12.58,11.62,520.0978,13.9,0.1020043,0.1320963,0.3302877
"2018-05-16 17:45:00",59086,"CKVY",13.47,69.19,69.22,69.56,68.94,32.4,37.47,28.29,0.789,37.74,41.96,34.95,7.04,7.133,255.4,20.94,11.4,499.0196,13.9,0.09194577,0.1206506,0.2852664
"2018-05-16 17:50:00",59087,"CKVY",13.47,68.88,68.85,69.13,68.57,31.38,36.41,27.2,0.756,36.98,41.05,33.75,6.614,6.939,282.8,10.97,9.86,478.5134,13.9,0.09194577,0.1206506,0.2852664
"2018-05-16 17:55:00",59088,"CKVY",13.47,69,68.85,69.07,68.51,32.54,34.01,27.37,0.787,36.13,39.52,33.8,6.272,6.437,281.8,16.78,9.86,466.4219,13.9,0.09194577,0.1206506,0.2852664
"2018-05-16 18:00:00",59089,"CKVY",13.47,68.39,68.75,69,68.39,31.44,34.66,29.08,0.745,37.7,39.9,35.43,7.23,6.753,266.4,12.19,13.81,449.3533,13.9,0.08372456,0.1116353,0.2409712
"2018-05-16 18:05:00",59090,"CKVY",13.47,69.07,68.86,69.31,68.39,29.77,35.25,26.79,0.722,37.29,40.49,33.54,6.853,7.039,270.8,18.58,9.64,433.4503,13.9,0.08372456,0.1116353,0.2409712
"2018-05-16 18:10:00",59091,"CKVY",13.47,68.82,69.12,69.5,68.82,30.79,37.27,28.22,0.74,38.14,42.09,34.73,6.963,6.693,282.9,17.66,12.93,422.9939,13.9,0.08372456,0.1116353,0.2409712
"2018-05-16 18:15:00",59092,"CKVY",13.48,68.88,68.65,68.94,68.39,32.54,32.54,27.92,0.784,36.31,38.28,34.08,5.834,6.526,269.7,12.74,10.96,414.164,13.9,0.0781718,0.105783,0.1962993
"2018-05-16 18:20:00",59093,"CKVY",13.48,68.27,68.77,69.07,68.27,32.27,35.04,31,0.761,38.44,40.01,37.1,6.749,6.09,295.9,26.69,15.56,397.5169,13.9,0.0781718,0.105783,0.1962993
"2018-05-16 18:25:00",59094,"CKVY",13.48,68.2,68.3,68.51,68.08,39.39,39.46,30.69,0.927,38.8,42.64,36.25,7.033,7.102,270.9,18.83,12.49,381.5535,13.9,0.0781718,0.105783,0.1962993
"2018-05-16 18:30:00",59095,"CKVY",13.48,68.45,68.31,68.57,68.14,32.57,39.63,30.55,0.773,38.55,42.81,36.19,7.237,7.098,305.8,11.59,10.08,365.7391,13.9,0.06953814,0.09579064,0.1524212
"2018-05-16 18:35:00",59096,"CKVY",13.49,67.71,68.11,68.57,67.65,34.32,37.34,30.69,0.794,38.8,41.48,35.98,6.77,7.059,280.2,9.09,12.28,350.5034,13.9,0.06953814,0.09579064,0.1524212
"2018-05-16 18:40:00",59097,"CKVY",13.49,68.14,67.91,68.27,67.46,33.16,36.99,30.11,0.779,38.12,40.67,35.66,6.345,6.535,265,14.13,8.55,335.8532,13.9,0.06953814,0.09579064,0.1524212
"2018-05-16 18:45:00",59098,"CKVY",13.49,68.02,67.99,68.2,67.71,34.42,38.36,29.39,0.805,38.56,41.75,34.71,6.33,6.322,264.9,13.36,10.74,321.1535,13.9,0.06165074,0.08681436,0.1108472
"2018-05-16 18:50:00",59099,"CKVY",13.5,67.65,67.71,68.02,67.34,33.91,37.95,31.85,0.783,38.58,40.93,36.55,5.847,6.109,282.9,10.46,10.08,306.1734,13.89,0.06165074,0.08681436,0.1108472
"2018-05-16 18:55:00",59100,"CKVY",13.5,67.65,67.56,67.77,67.28,29.7,36.41,28.16,0.686,37.46,40.02,33.45,6.126,5.991,265.5,10.74,9.21,290.7676,13.89,0.06165074,0.08681436,0.1108472
"2018-05-16 19:00:00",59101,"CKVY",13.5,67.59,67.74,67.96,67.4,33.4,38.57,30.14,0.769,38.5,41.67,35.21,5.162,5.611,287.3,13.93,5.042,275.5517,13.89,0.05169485,0.07415579,0.07221927
"2018-05-16 19:05:00",59102,"CKVY",13.5,67.59,67.69,67.9,67.46,33.16,41.24,32.3,0.764,39.44,43.42,37.01,4.67,4.934,297.1,10.74,6.357,260.3368,13.89,0.05169485,0.07415579,0.07221927
"2018-05-16 19:10:00",59103,"CKVY",13.5,66.6,67.09,67.65,66.54,37.06,37.47,32.78,0.825,38.92,39.95,37.25,4.636,4.629,300.8,10.57,8.55,245.1187,13.89,0.05169485,0.07415579,0.07221927
"2018-05-16 19:15:00",59104,"CKVY",13.51,65.8,66.39,66.66,65.8,39.53,39.53,32.75,0.856,38.47,40.56,36.38,5.669,5.148,295,10.01,10.3,229.7332,13.89,0.03997597,0.05830622,0.03872421
"2018-05-16 19:20:00",59105,"CKVY",13.52,65.61,65.69,65.92,65.31,37.95,41.34,35.35,0.817,39.09,41.43,37.46,6.462,6.155,284.6,7.686,9.64,214.7083,13.89,0.03997597,0.05830622,0.03872421
"2018-05-16 19:25:00",59106,"CKVY",13.52,65.68,65.46,65.8,65.12,40.08,41.92,38.02,0.864,40.48,41.76,39.32,5.79,6.177,307.9,10.29,6.357,199.9448,13.89,0.03997597,0.05830622,0.03872421
"2018-05-16 19:30:00",59107,"CKVY",13.52,65.8,66.01,66.23,65.68,38.12,40.76,34.53,0.826,38.85,41.33,37.35,5.337,5.583,326.3,12.67,7.672,185.3909,13.89,0.03544105,0.05534842,0.01717358
"2018-05-16 19:35:00",59108,"CKVY",13.52,65.68,65.61,65.86,65.31,37.23,40.04,36.79,0.803,39.66,40.65,38.42,5.341,5.245,333.8,10,8.99,170.6904,13.89,0.03544105,0.05534842,0.01717358
"2018-05-16 19:40:00",59109,"CKVY",13.38,65,65.32,65.74,64.87,38.64,39.46,36.65,0.814,39.12,40,38.49,6.263,5.705,329.5,9.95,10.3,156.0461,13.89,0.03544105,0.05534842,0.01717358
"2018-05-16 19:45:00",59110,"CKVY",13.19,64.5,64.76,65.06,64.5,39.6,40.52,38.29,0.82,39.44,40.14,38.84,6.728,6.466,330.6,10.01,9.64,141.7999,13.88,0.01843596,0.02489145,0.006637631
"2018-05-16 19:50:00",59111,"CKVY",13.08,64.26,64.43,64.69,64.07,39.8,40.28,38.09,0.817,39.04,39.9,38.26,6.843,6.832,328.2,9.75,9.86,127.8729,13.88,0.01843596,0.02489145,0.006637631
"2018-05-16 19:55:00",59112,"CKVY",13.04,63.21,63.88,64.26,63.21,42.54,42.68,38.81,0.842,39.41,40.46,38.52,6.611,6.794,322.5,9.08,8.99,114.2843,13.88,0.01843596,0.02489145,0.006637631
"2018-05-16 20:00:00",59113,"CKVY",13,62.72,62.92,63.33,62.59,43.77,43.77,42.16,0.851,40.07,40.47,39.6,6.567,6.612,319.2,7.16,9.21,100.9281,13.88,0.01651305,0.02200196,0.001103266
"2018-05-16 20:05:00",59114,"CKVY",12.98,60.87,61.88,62.72,60.87,49.7,49.73,43.81,0.905,41.16,42.11,40.3,5.985,6.293,309,7.909,6.795,87.53828,13.88,0.01651305,0.02200196,0.001103266
"2018-05-16 20:10:00",59115,"CKVY",12.96,59.14,59.74,60.87,59.02,51.55,52.13,49.7,0.883,41.66,42.13,41.06,5.182,5.559,305.2,7.346,5.48,67.02512,13.88,0.01651305,0.02200196,0.001103266
"2018-05-16 20:15:00",59116,"CKVY",12.95,57.23,58.43,59.26,57.23,56.69,56.72,51.24,0.907,41.65,42.08,41.06,4.217,4.68,303.5,6.57,4.822,44.21356,13.88,0.008030352,0.01134379,2.5E-07
"2018-05-16 20:20:00",59117,"CKVY",12.95,55.19,56.15,57.23,55.19,62.13,62.13,56.65,0.923,42.08,42.53,41.85,3.886,4.041,299.9,7.396,4.822,24.1457,13.87,0.008030352,0.01134379,2.5E-07
"2018-05-16 20:25:00",59118,"CKVY",12.94,54.02,54.46,55.26,53.96,64.33,64.33,62.2,0.916,42.44,42.68,42.2,3.744,3.84,298.2,6.229,5.042,14.53921,13.87,0.008030352,0.01134379,2.5E-07
"2018-05-16 20:30:00",59119,"CKVY",12.93,53.84,53.78,54.15,53.59,63.74,65.18,63.74,0.901,42.1,42.42,41.81,3.74,3.749,303.5,6.734,4.603,10.76913,13.87,0.001224,0.00241254,2.5E-07
"2018-05-16 20:35:00",59120,"CKVY",12.91,53.78,53.74,53.96,53.53,62.55,63.78,62.41,0.882,41.53,41.97,41.2,3.352,3.551,303.6,6.075,3.507,8.06272,13.87,0.001224,0.00241254,2.5E-07
"2018-05-16 20:40:00",59121,"CKVY",12.92,54.84,54.57,55.09,53.72,60.57,62.48,60.02,0.888,41.24,41.63,40.78,2.552,2.998,4.574,37.2,3.288,5.862008,13.86,0.001224,0.00241254,2.5E-07
"2018-05-16 20:45:00",59122,"CKVY",12.92,56.45,55.14,56.45,54.47,54.41,61.02,54.2,0.846,40.91,41.67,39.97,2.351,2.382,1.445,18.59,5.48,3.883219,13.86,-0.0005654217,3.887207E-05,2.5E-07
"2018-05-16 20:50:00",59123,"CKVY",12.92,57.08,56.87,57.2,56.33,52.94,54.61,52.42,0.842,40.08,40.42,39.74,2.511,2.426,349.6,7.524,4.603,2.428199,13.86,-0.0005654217,3.887207E-05,2.5E-07
"2018-05-16 20:55:00",59124,"CKVY",12.92,56.21,56.71,57.14,56.21,55.2,55.2,51.84,0.851,40,40.52,39.45,3.515,2.952,4.706,7.663,6.357,1.455332,13.86,-0.0005654217,3.887207E-05,2.5E-07
"2018-05-16 21:00:00",59125,"CKVY",12.91,56.89,56.72,57.08,56.09,52.94,55.23,52.15,0.836,39.91,40.45,39.46,4.319,4.027,3.519,9.55,8.55,0.8157942,13.86,0.0005521305,0.00172295,2.5E-07
"2018-05-16 21:05:00",59126,"CKVY",12.91,56.95,56.87,57.08,56.65,52.36,53.08,51.81,0.829,39.69,40.16,39.32,4.564,4.485,2.037,9.8,6.576,0.3987879,13.86,0.0005521305,0.00172295,2.5E-07
"2018-05-16 21:10:00",59127,"CKVY",12.91,56.96,56.99,57.33,56.65,52.25,53.45,51.06,0.827,39.6,40.13,39.12,4.579,4.557,5.022,9.89,6.138,0.1524232,13.86,0.0005521305,0.00172295,2.5E-07
"2018-05-16 21:15:00",59128,"CKVY",12.9,56.59,56.72,57.02,56.34,54,55.3,51.88,0.844,40.05,40.88,39.48,3.934,4.248,15.91,11.67,4.603,0.03798866,13.86,0.003288689,0.005322691,2.5E-07
"2018-05-16 21:20:00",59129,"CKVY",12.9,55.92,56.34,56.71,55.92,57.16,57.16,53.93,0.872,40.66,41.06,40.11,3.87,3.808,23.85,6.038,5.48,0.0005066855,13.86,0.003288689,0.005322691,2.5E-07
"2018-05-16 21:25:00",59130,"CKVY",12.9,56.12,56.05,56.36,55.74,56.31,57.57,55.52,0.865,40.86,41.17,40.43,3.626,3.782,19.07,10.08,5.042,0,13.86,0.003288689,0.005322691,2.5E-07
"2018-05-16 21:30:00",59131,"CKVY",12.88,56.12,56.17,56.43,56,56.62,56.83,55.35,0.87,40.8,41.1,40.38,3.632,3.602,1.864,7.202,4.603,0,13.87,0.001383843,0.002786004,2.5E-07
"2018-05-16 21:35:00",59132,"CKVY",12.89,56.49,56.33,56.62,56.06,56.28,56.93,56.11,0.876,41.05,41.24,40.8,3.41,3.565,339.5,6.623,4.384,0,13.87,0.001383843,0.002786004,2.5E-07
"2018-05-16 21:40:00",59133,"CKVY",12.89,56.25,56.38,56.62,56.12,57.79,57.89,56.35,0.892,41.43,41.71,41.09,3.36,3.349,335.6,3.24,3.946,0,13.86,0.001383843,0.002786004,2.5E-07
"2018-05-16 21:45:00",59134,"CKVY",12.88,56.31,56.29,56.49,56.06,57.31,57.93,55.73,0.886,41.26,41.66,40.77,3.226,3.295,337.7,5.503,3.946,0,13.87,0.0006407194,0.001787466,2.5E-07
"2018-05-16 21:50:00",59135,"CKVY",12.89,56,56.16,56.37,55.94,56.73,57.48,56.32,0.868,41.11,41.53,40.78,3.285,3.238,340.9,7.841,3.946,0,13.87,0.0006407194,0.001787466,2.5E-07
"2018-05-16 21:55:00",59136,"CKVY",12.88,55.88,56.02,56.37,55.75,57.14,57.31,54.6,0.87,40.74,41.29,40.03,3.063,3.205,336.1,17.45,3.507,0,13.87,0.0006407194,0.001787466,2.5E-07
"2018-05-16 22:00:00",59137,"CKVY",12.87,55.01,55.64,56.68,54.77,59.13,60.43,51.41,0.873,40.82,41.69,38.57,3.018,3.017,331.1,12.99,4.603,0,13.87,9.880656E-05,0.001040821,2.5E-07
"2018-05-16 22:05:00",59138,"CKVY",12.88,56.25,55.69,56.31,54.95,54.09,60.05,53.85,0.835,40.35,41.55,39.67,3.158,3.103,14.18,8.13,5.261,0,13.87,9.880656E-05,0.001040821,2.5E-07
"2018-05-16 22:10:00",59139,"CKVY",12.87,56.5,56.26,56.5,55.94,53.2,56.08,52.85,0.828,39.96,40.76,39.3,3.079,3.143,25.14,9.49,3.946,0,13.87,9.880656E-05,0.001040821,2.5E-07
"2018-05-16 22:15:00",59140,"CKVY",12.88,55.39,56.47,56.74,55.39,62.59,62.59,52.03,0.936,40.04,42.87,39.19,2.932,2.96,76.09,22.1,5.042,0,13.87,0.0001662831,0.001162832,2.5E-07
"2018-05-16 22:20:00",59141,"CKVY",12.87,52.43,53.21,55.39,52.43,71.71,72.19,62.52,0.963,43.67,44.04,42.77,3.115,3.012,119,8.07,5.261,0,13.87,0.0001662831,0.001162832,2.5E-07
"2018-05-16 22:25:00",59142,"CKVY",12.87,54.16,53.2,54.28,52.37,60.88,71.64,60.57,0.871,42.58,43.81,40.86,3.76,3.434,76.72,11.74,6.795,0,13.87,0.0001662831,0.001162832,2.5E-07
"2018-05-16 22:30:00",59143,"CKVY",12.86,54.84,54.83,55.21,54.28,58.52,61.7,56.53,0.858,40.74,41.47,39.63,3.295,3.664,341.9,65.06,3.288,0,13.87,-0.0005884302,-2.827233E-05,2.5E-07
"2018-05-16 22:35:00",59144,"CKVY",12.87,52.81,54.81,55.77,52.75,67.67,67.67,55.4,0.921,41.13,42.44,39.89,2.527,2.874,248.9,49.62,5.699,0,13.87,-0.0005884302,-2.827233E-05,2.5E-07
"2018-05-16 22:40:00",59145,"CKVY",12.86,54.54,52.97,54.6,52,56.22,68.91,56.22,0.815,40.96,42.55,39.17,1.586,2.022,350.6,87.8,4.822,0,13.87,-0.0005884302,-2.827233E-05,2.5E-07
"2018-05-16 22:45:00",59146,"CKVY",12.86,54.73,54.77,55.1,54.47,58.76,58.76,55.61,0.858,39.88,40.69,39.23,1.763,1.558,347.1,63.23,5.699,0,13.87,-0.002500982,-0.002752418,2.5E-07
"2018-05-16 22:50:00",59147,"CKVY",12.86,53.07,53.82,54.85,52.88,64.05,64.84,58.01,0.88,40.95,41.57,39.94,3.167,2.429,230.6,27.6,9.21,0,13.87,-0.002500982,-0.002752418,2.5E-07
"2018-05-16 22:55:00",59148,"CKVY",12.87,53.93,53.82,54.43,53.01,60.62,64.12,59.25,0.86,40.67,41.33,40.2,4.587,3.935,290.6,10.05,7.891,0,13.87,-0.002500982,-0.002752418,2.5E-07
"2018-05-16 23:00:00",59149,"CKVY",12.87,53.32,53.63,53.93,53.25,62.33,62.75,59.86,0.865,40.7,41.14,40.22,5.29,5.052,268.8,23.44,5.918,0,13.87,0.0006436988,0.001672332,2.5E-07
"2018-05-16 23:05:00",59150,"CKVY",12.85,53.81,53.61,53.81,53.32,60.11,62.23,60.07,0.849,40.61,40.92,40.25,4.228,4.812,222.2,11.78,5.042,0,13.87,0.0006436988,0.001672332,2.5E-07
"2018-05-16 23:10:00",59151,"CKVY",12.85,55.23,54.68,55.42,53.81,55.58,60.07,54.76,0.827,39.76,40.32,39.2,3.443,3.753,130.8,64.14,5.261,0,13.87,0.0006436988,0.001672332,2.5E-07
"2018-05-16 23:15:00",59152,"CKVY",12.85,54.06,54.26,55.35,53.75,59.56,62.58,55.68,0.849,40.98,41.54,39.65,3.582,3.544,15.13,17.59,6.138,0,13.87,0.001303594,0.002568523,2.5E-07
"2018-05-16 23:20:00",59153,"CKVY",12.85,55.29,55.03,55.66,54.18,56.3,59.73,53.45,0.839,39.68,40.51,38.86,3.709,3.65,71.84,12.69,5.261,0,13.87,0.001303594,0.002568523,2.5E-07
"2018-05-16 23:25:00",59154,"CKVY",12.85,53.07,53.59,55.35,52.89,63.78,64.84,56.3,0.877,41.13,42.02,40.03,4.107,3.974,94.6,3.85,6.138,0,13.87,0.001303594,0.002568523,2.5E-07
"2018-05-16 23:30:00",59155,"CKVY",12.85,53.19,53.08,53.32,52.82,61.85,66.38,61.82,0.854,41.1,42.3,40.36,3.555,3.67,45.15,62.03,5.48,0,13.87,0.0006817236,0.001735094,2.5E-07
"2018-05-16 23:35:00",59156,"CKVY",12.85,54.12,54.46,55.11,53.32,59.59,61.72,54.93,0.851,39.81,40.58,39.08,3.772,3.731,330.2,25.45,5.261,0,13.87,0.0006817236,0.001735094,2.5E-07
"2018-05-16 23:40:00",59157,"CKVY",12.85,53.81,54.53,55.29,53.75,58.05,60.24,52.6,0.82,39.23,40.55,38.17,4.774,4.138,76.93,13.73,10.08,0,13.87,0.0006817236,0.001735094,2.5E-07
"2018-05-16 23:45:00",59158,"CKVY",12.83,55.91,55.1,56.53,53.69,50.54,57.95,48.76,0.771,38.23,39.38,37.21,6.294,5.57,37.43,27.19,9.64,0,13.87,0.00270522,0.004443602,2.5E-07
"2018-05-16 23:50:00",59159,"CKVY",12.84,55.42,56.46,57.64,55.29,49.1,50.61,41.97,0.735,36.47,37.87,34.41,7.05,6.789,40.89,17.48,10.52,0,13.87,0.00270522,0.004443602,2.5E-07
"2018-05-16 23:55:00",59160,"CKVY",12.84,52.27,54.15,55.35,52.27,57.19,57.19,48.83,0.763,36.93,37.77,36.28,5.772,6.532,74.48,27.11,7.672,0,13.87,0.00270522,0.004443602,2.5E-07
"2018-05-17 00:00:00",59161,"CKVY",12.83,54.18,52.81,54.24,51.96,48.72,58.36,48.72,0.698,36.54,38.02,35.27,4.564,5.336,82.7,20.62,6.795,0,13.87,0.006179313,0.008691753,2.5E-07
"2018-05-17 00:05:00",59162,"CKVY",12.82,56.09,55.39,56.53,54.18,44.95,48.69,44.09,0.69,34.83,35.5,33.47,4.427,4.202,64.23,13.07,13.81,0,13.87,0.006179313,0.008691753,2.5E-07
"2018-05-17 00:10:00",59163,"CKVY",12.83,54.74,55.07,56.28,54.3,51.19,52.25,44.85,0.748,36.66,37.5,35.04,5.367,4.81,92.3,12.1,10.3,0,13.87,0.006179313,0.008691753,2.5E-07
"2018-05-17 00:15:00",59164,"CKVY",12.83,54.8,53.9,54.8,53.19,48.83,55.65,48.69,0.715,37.31,38.31,35.23,6.519,5.835,78.89,11.01,10.3,0,13.87,0.004506895,0.006806748,2.5E-07
"2018-05-17 00:20:00",59165,"CKVY",12.83,52.08,54.26,55.42,52.08,57.67,59.59,46.77,0.764,36.81,38.77,35.04,6.785,6.921,112.9,27.99,11.84,0,13.87,0.004506895,0.006806748,2.5E-07
"2018-05-17 00:25:00",59166,"CKVY",12.81,53.69,52.71,53.87,51.96,51.16,58.39,49.38,0.719,36.53,38.07,35.05,5.593,6.21,98.4,24.78,5.699,0,13.87,0.004506895,0.006806748,2.5E-07
"2018-05-17 00:30:00",59167,"CKVY",12.82,51.59,53.52,54.24,51.59,57.33,57.53,47.56,0.746,35.92,37.31,34.65,4.398,4.845,5.259,73.1,7.453,0,13.87,0.005417607,0.007711335,2.5E-07
"2018-05-17 00:35:00",59168,"CKVY",12.82,51.65,51.15,51.84,50.48,56.06,60.72,55.27,0.731,37.09,37.66,36.06,3.956,4.067,299.2,13.18,8.33,0,13.87,0.005417607,0.007711335,2.5E-07
"2018-05-17 00:40:00",59169,"CKVY",12.82,51.6,51.53,51.96,51.04,56.17,58.98,55.89,0.731,36.96,37.6,36.38,4.398,4.241,320.7,26.64,7.672,0,13.87,0.005417607,0.007711335,2.5E-07
"2018-05-17 00:45:00",59170,"CKVY",12.81,52.96,52.8,53.26,51.6,52.19,56.07,51.85,0.714,36.1,36.67,35.83,4.55,4.574,321.7,14.19,5.042,0,13.87,0.002070225,0.003541194,2.5E-07
"2018-05-17 00:50:00",59171,"CKVY",12.79,51.73,52.26,53.02,51.29,55.59,56.38,52.16,0.727,36.15,36.57,35.7,4.037,4.264,330.8,7.457,4.603,0,13.87,0.002070225,0.003541194,2.5E-07
"2018-05-17 00:55:00",59172,"CKVY",12.81,51.11,51.28,51.85,50.86,57.37,57.54,55.42,0.734,36.48,36.81,36.19,4.225,4.105,318.9,5.776,6.138,0,13.87,0.002070225,0.003541194,2.5E-07
"2018-05-17 01:00:00",59173,"CKVY",12.81,49.75,49.69,51.11,48.83,60.08,61.32,57.48,0.73,36.35,36.7,36.07,4.524,4.403,317.5,7.174,6.138,0,13.87,0.001868988,0.003254509,2.5E-07
"2018-05-17 01:05:00",59174,"CKVY",12.8,47.41,48.98,49.88,47.41,65.88,65.91,60.01,0.734,36.5,36.78,36.23,4.782,4.621,318.6,9.15,6.357,0,13.87,0.001868988,0.003254509,2.5E-07
"2018-05-17 01:10:00",59175,"CKVY",12.8,49.2,48.46,49.32,47.41,62.41,66.08,62.14,0.743,36.79,36.97,36.55,5.123,4.94,334.7,10.17,7.234,0,13.86,0.001868988,0.003254509,2.5E-07
"2018-05-17 01:15:00",59176,"CKVY",12.8,49.14,49.19,49.38,49.01,61.25,62.48,60.56,0.728,36.54,37.01,36.1,5.329,5.2,348,5.311,6.576,0,13.86,0.001779677,0.002969249,2.5E-07
"2018-05-17 01:20:00",59177,"CKVY",12.8,49.69,49.47,49.88,48.89,60.63,61.8,60.01,0.736,36.45,36.72,36.23,5.229,5.392,345.1,7.48,6.795,0,13.86,0.001779677,0.002969249,2.5E-07
"2018-05-17 01:25:00",59178,"CKVY",12.79,48.65,49.32,49.75,48.65,63.31,63.38,60.63,0.739,36.86,37.13,36.63,4.535,4.848,347.1,4.928,5.48,0,13.86,0.001779677,0.002969249,2.5E-07
"2018-05-17 01:30:00",59179,"CKVY",12.78,48.84,48.82,49.02,48.52,61.94,63.79,61.73,0.728,36.62,36.95,36.3,4.624,4.592,340.3,6.388,7.453,0,13.86,0.001933183,0.003177789,2.5E-07
"2018-05-17 01:35:00",59180,"CKVY",12.79,47.54,48.18,48.9,47.54,65.03,65.2,62.01,0.728,36.44,36.62,36.27,4.854,4.668,344,4.415,5.918,0,13.86,0.001933183,0.003177789,2.5E-07
"2018-05-17 01:40:00",59181,"CKVY",12.78,48.04,47.82,48.1,47.54,63.66,65.03,63.66,0.726,36.39,36.55,36.21,5.461,5.197,349,8.54,7.234,0,13.86,0.001933183,0.003177789,2.5E-07
"2018-05-17 01:45:00",59182,"CKVY",12.78,48.16,48.29,48.66,47.92,63.39,64,62.08,0.726,36.32,36.49,36.15,5.339,5.423,13.61,11.35,8.55,0,13.86,0.001725514,0.00285541,2.5E-07
"2018-05-17 01:50:00",59183,"CKVY",12.77,48.53,48.35,48.72,48.1,61.74,63.52,61.36,0.717,36.19,36.51,35.87,5.14,5.267,14.66,9.02,5.918,0,13.86,0.001725514,0.00285541,2.5E-07
"2018-05-17 01:55:00",59184,"CKVY",12.77,48.04,48.17,48.6,47.92,62.53,62.97,61.74,0.713,35.93,36.1,35.75,4.817,4.902,341.9,9.6,7.014,0,13.86,0.001725514,0.00285541,2.5E-07
"2018-05-17 02:00:00",59185,"CKVY",12.76,47.67,47.86,48.16,47.61,64.62,64.62,62.42,0.727,36.12,36.41,35.73,5.072,4.942,339,5.859,8.11,0,13.86,0.001793129,0.002954899,2.5E-07
"2018-05-17 02:05:00",59186,"CKVY",12.75,48.9,48.49,49.09,47.61,62.42,64.69,62.29,0.735,36.6,36.84,36.29,5.669,5.306,356.7,9.68,8.99,0,13.86,0.001793129,0.002954899,2.5E-07
"2018-05-17 02:10:00",59187,"CKVY",12.76,49.03,48.93,49.15,48.6,63.32,63.63,62.29,0.749,36.84,37.15,36.62,6.204,6.02,355.2,8.79,8.55,0,13.87,0.001793129,0.002954899,2.5E-07
"2018-05-17 02:15:00",59188,"CKVY",12.76,48.47,48.67,49.03,48.35,64.21,64.21,63.21,0.744,37.01,37.18,36.78,6.126,6.174,356,9.24,8.33,0,13.87,0.002601785,0.003913917,2.5E-07
"2018-05-17 02:20:00",59189,"CKVY",12.74,47.67,48.09,48.47,47.55,65.89,65.89,64.21,0.741,36.85,37.06,36.65,5.561,5.929,355.8,12.02,7.014,0,13.87,0.002601785,0.003913917,2.5E-07
"2018-05-17 02:25:00",59190,"CKVY",12.75,41.74,44.11,47.67,41.74,81.2,81.2,65.89,0.728,36.57,36.96,36.3,4.779,5.129,294.7,5.483,5.261,0,13.87,0.002601785,0.003913917,2.5E-07
"2018-05-17 02:30:00",59191,"CKVY",12.75,42.98,41.62,42.98,41.19,81.6,84.3,81.2,0.767,36.9,37.91,36.28,4.141,4.521,296,11.74,5.261,0,13.87,0.000213019,0.000787224,2.5E-07
"2018-05-17 02:35:00",59192,"CKVY",12.74,42.48,43.43,44.21,42.48,79.64,81.5,77.11,0.735,37.33,37.75,36.65,3.762,3.814,288.2,11.92,4.822,0,13.86,0.000213019,0.000787224,2.5E-07
"2018-05-17 02:40:00",59193,"CKVY",12.74,41.62,41.92,42.55,41.25,81.7,81.8,78.68,0.73,36.09,36.73,35.37,3.279,3.543,233.7,65.84,4.384,0,13.86,0.000213019,0.000787224,2.5E-07
"2018-05-17 02:45:00",59194,"CKVY",12.74,42.49,42.32,42.79,41.5,78.89,81.7,78.89,0.728,36.72,37.02,36.31,2.816,2.921,174,6.231,3.946,0,13.86,-0.002174752,-0.002380412,2.5E-07
"2018-05-17 02:50:00",59195,"CKVY",12.74,41.81,41.96,42.49,41.74,78.07,79.54,78,0.702,35.89,36.42,35.43,2.545,2.829,199.8,30.91,4.603,0,13.86,-0.002174752,-0.002380412,2.5E-07
"2018-05-17 02:55:00",59196,"CKVY",12.73,42.24,42.14,42.36,41.87,81.2,81.9,77.79,0.742,36.27,37.11,35.52,2.7,2.612,227.6,6.575,3.726,0,13.86,-0.002174752,-0.002380412,2.5E-07
"2018-05-17 03:00:00",59197,"CKVY",12.73,40.75,40.84,42.24,40.26,80.3,81.2,80.2,0.694,35.39,36.84,34.81,2.749,2.752,264.5,18,3.069,0,13.86,-0.002872894,-0.003394821,2.5E-07
"2018-05-17 03:05:00",59198,"CKVY",12.72,41.38,41.2,41.5,40.69,78.76,80.6,78,0.697,35.22,35.5,34.83,3.008,2.76,322.8,11.55,4.384,0,13.86,-0.002872894,-0.003394821,2.5E-07
"2018-05-17 03:10:00",59199,"CKVY",12.72,42.37,42,42.49,41.38,76.43,78.76,76.36,0.703,35.49,35.73,35.26,3.5,3.295,326.7,4.03,5.699,0,13.86,-0.002872894,-0.003394821,2.5E-07
"2018-05-17 03:15:00",59200,"CKVY",12.72,42.62,42.53,42.74,42.25,76.95,76.98,75.92,0.714,35.6,36.02,35.31,3.423,3.529,340.4,8.03,3.726,0,13.86,-0.002185836,-0.002402578,2.5E-07
"2018-05-17 03:20:00",59201,"CKVY",12.72,40.77,42.27,42.74,40.71,79.8,79.8,75.54,0.69,35.56,36.07,34.12,2.763,3.102,318.9,30.93,2.63,0,13.86,-0.002185836,-0.002402578,2.5E-07
"2018-05-17 03:25:00",59202,"CKVY",12.71,40.53,40.06,40.77,39.42,82.1,84.6,79.22,0.703,35.25,35.95,33.92,2.29,2.533,301.4,13.94,4.165,0,13.86,-0.002185836,-0.002402578,2.5E-07
"2018-05-17 03:30:00",59203,"CKVY",12.71,41.03,40.73,41.28,40.16,81.2,83.2,81.2,0.709,35.78,36.32,35.18,2.11,2.169,355.7,25.94,2.85,0,13.86,-0.003058789,-0.003674851,2.5E-07
"2018-05-17 03:35:00",59204,"CKVY",12.71,39.67,40.24,41.28,39.67,83.2,83.6,79.6,0.689,35.03,36.04,34.55,1.73,1.993,141.9,41.35,1.315,0,13.86,-0.003058789,-0.003674851,2.5E-07
"2018-05-17 03:40:00",59205,"CKVY",12.7,39.42,39.39,39.67,39.24,85.4,85.5,82.8,0.7,35.11,35.59,34.65,1.051,1.294,173.9,29.47,2.411,0,13.86,-0.003058789,-0.003674851,2.5E-07
"2018-05-17 03:45:00",59206,"CKVY",12.69,40.1,39.61,40.1,39.05,86.9,87.6,85.3,0.731,35.9,36.52,35.46,1.569,1.243,146.4,6.658,4.384,0,13.86,-0.004542931,-0.006078696,2.5E-07
"2018-05-17 03:50:00",59207,"CKVY",12.7,38.56,40.63,41.71,38.5,82.3,86.8,79.81,0.653,35.63,36.7,33.48,2.74,2.088,91.7,14.06,5.042,0,13.86,-0.004542931,-0.006078696,2.5E-07
"2018-05-17 03:55:00",59208,"CKVY",12.7,38.19,37.92,38.44,37.63,88.7,88.7,82.3,0.693,34.29,35.19,33.49,3.46,3.26,63.92,10.55,5.261,0,13.86,-0.004542931,-0.006078696,2.5E-07
"2018-05-17 04:00:00",59209,"CKVY",12.7,37.7,38.63,39.06,37.7,85.6,88.9,84.4,0.656,35.14,35.81,33.62,2.911,3.163,119.7,56.7,3.288,0,13.86,-0.003107627,-0.003736207,2.5E-07
"2018-05-17 04:05:00",59210,"CKVY",12.69,36.71,37.24,37.82,36.58,90,90,85.7,0.664,33.95,34.47,33.41,2.653,2.785,166,10.6,4.165,0,13.86,-0.003107627,-0.003736207,2.5E-07
"2018-05-17 04:10:00",59211,"CKVY",12.68,37.39,37.53,38.44,36.71,89,92.1,87.4,0.674,34.86,36.17,34.07,2.724,2.655,151.5,13.49,4.822,0,13.86,-0.003107627,-0.003736207,2.5E-07
"2018-05-17 04:15:00",59212,"CKVY",12.69,36.71,37.37,37.58,36.71,89.8,91.5,89,0.662,34.94,35.33,34,2.877,2.94,160.1,47.24,3.507,0,13.86,-0.003396304,-0.004155971,2.5E-07
"2018-05-17 04:20:00",59213,"CKVY",12.68,37.39,36.95,37.45,36.52,92.4,92.4,89.8,0.7,34.71,35.46,33.83,1.93,2.44,307.5,9.51,1.096,0,13.86,-0.003396304,-0.004155971,2.5E-07
"2018-05-17 04:25:00",59214,"CKVY",12.68,39.13,38.13,39.19,37.33,87.8,92.5,87.8,0.711,35.72,36.09,35.33,1.219,1.468,272.7,10.42,1.973,0,13.86,-0.003396304,-0.004155971,2.5E-07
"2018-05-17 04:30:00",59215,"CKVY",12.68,40.3,40.04,40.42,39.13,86.3,87.7,86.2,0.732,36.44,36.93,35.73,0.989,1.08,265.5,2.689,2.411,0,13.86,-0.004518091,-0.006007046,2.5E-07
"2018-05-17 04:35:00",59216,"CKVY",12.68,40.61,40.5,40.67,40.24,84.9,87.4,84.9,0.729,36.81,37.1,36.39,0.998,0.99,265,0.196,0.877,0,13.86,-0.004518091,-0.006007046,2.5E-07
"2018-05-17 04:40:00",59217,"CKVY",12.68,40.24,40.38,40.73,40.05,85.7,85.8,84.1,0.726,36.19,36.5,35.89,0.556,0.824,265,0.093,0,0,13.86,-0.004518091,-0.006007046,2.5E-07
"2018-05-17 04:45:00",59218,"CKVY",12.67,40.3,40.14,40.43,39.81,87.2,87.3,85.2,0.74,36.37,36.92,35.85,0.537,0.439,338.9,36.4,2.411,0,13.86,-0.00577745,-0.008378169,1.319911E-05
"2018-05-17 04:50:00",59219,"CKVY",12.67,40.31,40.02,40.68,39.44,88.4,89.1,85.2,0.75,36.57,37.31,35.61,1.085,0.843,2.32,10.28,3.069,0,13.86,-0.00577745,-0.008378169,1.319911E-05
"2018-05-17 04:55:00",59220,"CKVY",12.67,40.31,39.63,40.31,39.08,86.7,88.8,86.4,0.736,36.23,37.1,35.52,2.157,1.577,11.97,7.421,4.165,0,13.86,-0.00577745,-0.008378169,1.319911E-05
"2018-05-17 05:00:00",59221,"CKVY",12.67,41.86,41.34,41.86,40.31,82.9,86.6,82.3,0.747,36.91,37.32,36.56,2.239,2.31,25.12,15.95,3.946,0,13.86,-0.004609297,-0.006162058,0.002665368
"2018-05-17 05:05:00",59222,"CKVY",12.66,41.18,42.21,42.91,41.12,78.74,82.9,77.02,0.691,36.09,37.1,35,1.974,2.138,85.4,70.37,3.288,0,13.86,-0.004609297,-0.006162058,0.002665368
"2018-05-17 05:10:00",59223,"CKVY",12.66,38.59,39.66,41.18,38.09,85.5,85.5,78.77,0.678,34.38,35.17,32.96,1.601,1.778,185.7,43.22,4.165,0,13.86,-0.004609297,-0.006162058,0.002665368
"2018-05-17 05:15:00",59224,"CKVY",12.66,38.09,38.63,39.33,38.03,84.8,88,84.5,0.66,34.72,35.96,33.84,2.034,1.854,183.9,34.38,5.042,0,13.86,0.001932401,0.003299901,0.009983225
"2018-05-17 05:20:00",59225,"CKVY",12.66,38.65,38.09,38.71,37.6,88,89.3,84.7,0.7,34.67,35.7,33.71,2.549,2.194,229.9,19.24,3.726,0,13.87,0.001932401,0.003299901,0.009983225
"2018-05-17 05:25:00",59226,"CKVY",12.66,38.34,38.42,38.96,37.84,88.7,88.8,84.6,0.697,34.94,35.65,33.88,2.771,2.715,252,17.16,3.507,0,13.86,0.001932401,0.003299901,0.009983225
"2018-05-17 05:30:00",59227,"CKVY",12.65,36.79,37.72,38.59,36.73,86.8,88.7,85.6,0.642,34.1,35.45,33.19,2.375,2.5,245.7,26.73,3.288,0,13.87,0.001651388,0.002810098,0.02376295
"2018-05-17 05:35:00",59228,"CKVY",12.65,37.6,36.63,37.6,36.24,88.3,88.6,86.8,0.674,33.41,34.47,32.81,2.409,2.376,243.5,15.13,5.261,0,13.87,0.001651388,0.002810098,0.02376295
"2018-05-17 05:40:00",59229,"CKVY",12.65,36.55,37.85,39.02,36.49,86.7,88.3,81.8,0.635,33.45,34.7,32.19,2.702,2.559,247.1,19.95,5.918,0.005608227,13.87,0.001651388,0.002810098,0.02376295
"2018-05-17 05:45:00",59230,"CKVY",12.65,36.49,36.2,36.67,35.81,90.9,91.5,86.6,0.664,33.24,34.32,32.41,3.312,2.954,229,9.49,5.261,0.08143318,13.87,0.001728096,0.002935977,0.05083125
"2018-05-17 05:50:00",59231,"CKVY",12.65,38.22,36.99,38.34,36.24,87.8,91.6,87.8,0.687,34.53,35.45,33.72,3.908,3.624,215.6,7.513,6.357,0.2470796,13.87,0.001728096,0.002935977,0.05083125
"2018-05-17 05:55:00",59232,"CKVY",12.64,38.83,37.85,38.83,37.23,87.4,89.6,86.4,0.7,34.65,35.52,33.84,3.921,3.92,200.1,11.68,5.261,0.5521421,13.87,0.001728096,0.002935977,0.05083125
"2018-05-17 06:00:00",59233,"CKVY",12.65,39.08,39.13,39.45,38.83,86,87.4,85,0.696,35.27,35.6,34.99,4.762,4.38,206.8,5.34,8.11,0.9933388,13.87,0.002350356,0.003944854,0.08684272
"2018-05-17 06:05:00",59234,"CKVY",12.64,39.14,39.19,39.39,38.96,87.4,87.5,86,0.709,35.6,35.82,35.17,4.871,4.849,207.5,5.277,6.576,1.621518,13.87,0.002350356,0.003944854,0.08684272
"2018-05-17 06:10:00",59235,"CKVY",12.64,40.26,39.54,40.32,39.02,87.3,89.8,87.3,0.739,36.44,37.1,35.62,5.095,4.92,185.6,11.21,7.014,2.767774,13.87,0.002350356,0.003944854,0.08684272
"2018-05-17 06:15:00",59236,"CKVY",12.65,40.63,40.87,41.18,40.19,84.4,87.3,84,0.726,36.7,36.94,36.3,4.536,4.851,150.8,14.25,6.795,5.204105,13.87,0.003754487,0.005985383,0.1266765
"2018-05-17 06:20:00",59237,"CKVY",12.66,40.07,40.36,40.75,40.01,86.2,86.5,84.2,0.724,36.37,36.56,36.19,3.87,4.189,161.5,24.78,4.384,9.32931,13.88,0.003754487,0.005985383,0.1266765
"2018-05-17 06:25:00",59238,"CKVY",12.67,41.8,41.05,41.8,40.07,83.4,86.1,83.3,0.75,36.83,37.33,36.23,3.493,3.7,161.9,16.95,5.042,15.78344,13.88,0.003754487,0.005985383,0.1266765
"2018-05-17 06:30:00",59239,"CKVY",12.68,41.06,41.27,41.92,40.93,85.1,85.7,83.4,0.744,37.09,37.33,36.86,2.495,3.017,30.68,43.35,3.288,25.72126,13.88,0.006351346,0.008553819,0.1689966
"2018-05-17 06:35:00",59240,"CKVY",12.7,41.98,41.4,42.05,40.93,83.9,85.3,83.6,0.76,37.12,37.65,36.59,1.785,2.09,287.3,59.59,3.069,37.60849,13.88,0.006351346,0.008553819,0.1689966
"2018-05-17 06:40:00",59241,"CKVY",12.72,43.41,42.78,43.53,41.92,83,84.8,81.6,0.794,37.99,38.72,37.43,1.153,1.576,201.4,49.51,3.288,54.35157,13.88,0.006351346,0.008553819,0.1689966
"2018-05-17 06:45:00",59242,"CKVY",12.75,44.33,43.98,44.4,43.41,82.2,84,81,0.815,38.91,39.27,38.6,0.904,0.922,339.5,86.8,2.411,73.83772,13.88,0.01060428,0.01225951,0.2124184
"2018-05-17 06:50:00",59243,"CKVY",12.77,44.58,44.43,44.64,44.15,81.3,85.4,81.3,0.814,39.84,40.54,39.12,0.917,1.006,254.2,29.88,1.754,92.81025,13.89,0.01060428,0.01225951,0.2124184
"2018-05-17 06:55:00",59244,"CKVY",12.8,45.88,45.08,45.94,44.58,76.61,81.3,74.83,0.805,38.31,39.52,37.18,0.755,0.824,129.1,38.5,2.411,109.7257,13.89,0.01060428,0.01225951,0.2124184
"2018-05-17 07:00:00",59245,"CKVY",12.82,45.2,45.52,45.88,45.14,75.1,78.57,73.86,0.769,38.52,39.41,37.79,1.614,1.12,343.8,14.47,6.138,123.5055,13.89,0.01538112,0.01721882,0.2566544
"2018-05-17 07:05:00",59246,"CKVY",12.83,44.27,44.62,45.26,44.21,79.63,79.63,74.04,0.787,37.93,38.52,37.17,3.035,2.34,9.56,9.1,6.795,130.2115,13.89,0.01538112,0.01721882,0.2566544
"2018-05-17 07:10:00",59247,"CKVY",12.86,43.9,44.06,44.33,43.78,83.3,83.4,79.73,0.812,38.93,39.32,38.31,4.505,3.661,2.055,9.55,7.234,128.0807,13.9,0.01538112,0.01721882,0.2566544
"2018-05-17 07:15:00",59248,"CKVY",12.88,44.15,43.93,44.15,43.71,82.9,83.6,82.1,0.816,39.03,39.29,38.76,5.287,5.049,352.3,10.35,7.891,116.0135,13.9,0.01610182,0.01964188,0.3017633
"2018-05-17 07:20:00",59249,"CKVY",12.92,44.33,44.23,44.39,44.02,80.3,82.9,80.2,0.796,38.94,39.3,38.58,4.941,5.11,338.2,7.477,5.261,107.4598,13.9,0.01610182,0.01964188,0.3017633
"2018-05-17 07:25:00",59250,"CKVY",12.96,44.89,44.64,45.01,44.27,81.2,81.8,79.32,0.822,39.06,39.72,38.53,4.072,4.55,310.7,12.52,3.726,106.0884,13.9,0.01610182,0.01964188,0.3017633
"2018-05-17 07:30:00",59251,"CKVY",13,45.57,45.31,45.69,44.89,81.3,81.3,79.18,0.845,39.65,40.3,39.04,2.702,3.397,290.6,14.35,3.726,124.0795,13.9,0.01885331,0.02294049,0.3463546
"2018-05-17 07:35:00",59252,"CKVY",13.05,45.75,45.84,46.25,45.51,80.5,81.6,77.3,0.842,39.92,40.53,39.15,1.809,2.164,304.2,34.93,3.288,144.7619,13.9,0.01885331,0.02294049,0.3463546
"2018-05-17 07:40:00",59253,"CKVY",13.08,45.94,45.73,46,45.51,78.26,81.1,77.02,0.824,39.44,40.3,38.93,1.604,1.727,273.2,8.37,3.069,163.0603,13.9,0.01885331,0.02294049,0.3463546
"2018-05-17 07:45:00",59254,"CKVY",13.12,46.55,46.26,46.62,45.88,77.12,78.46,76.37,0.832,39.65,40.03,39.23,1.865,1.641,294.1,10.18,3.726,172.3921,13.9,0.02377912,0.02687304,0.3905991
"2018-05-17 07:50:00",59255,"CKVY",13.17,47.29,46.89,47.29,46.49,77.81,77.81,72.59,0.863,39.54,40.73,38.43,2.666,2.34,304.8,11.51,5.48,184.4019,13.9,0.02377912,0.02687304,0.3905991
"2018-05-17 07:55:00",59256,"CKVY",13.25,47.66,47.33,47.72,46.98,73.38,77.7,71.32,0.825,39.63,40.74,38.7,3.421,3.038,308.1,17.1,7.014,203.0718,13.9,0.02377912,0.02687304,0.3905991
"2018-05-17 08:00:00",59257,"CKVY",13.33,48.4,48,48.4,47.54,73.75,75.67,70.9,0.852,39.88,40.78,38.97,3.94,3.732,321.1,10.63,5.699,234.4642,13.9,0.0327805,0.03786564,0.4344706
"2018-05-17 08:05:00",59258,"CKVY",13.35,48.7,48.49,48.95,48.15,70.69,73.72,70.69,0.826,40.01,40.69,39.29,3.805,3.947,322.6,17.64,6.138,263.4972,13.91,0.0327805,0.03786564,0.4344706
"2018-05-17 08:10:00",59259,"CKVY",13.41,48.76,48.58,48.89,48.21,71.48,72.72,69.73,0.838,39.69,40.42,39.25,4.15,3.931,345.5,10.57,8.11,270.1912,13.91,0.0327805,0.03786564,0.4344706
"2018-05-17 08:15:00",59260,"CKVY",13.5,48.95,48.76,49.01,48.45,74.84,74.84,70.52,0.883,40.26,41.33,39.51,4.992,4.55,342.6,8.91,8.33,277.8456,13.91,0.03843118,0.04524396,0.4771886
"2018-05-17 08:20:00",59261,"CKVY",13.58,50.3,49.55,50.36,48.94,72.4,77,72.03,0.898,41.7,43.09,40.52,5.752,5.332,345,13.21,8.11,294.8428,13.91,0.03843118,0.04524396,0.4771886
"2018-05-17 08:25:00",59262,"CKVY",13.82,50.43,50.3,50.67,49.93,68.7,73.26,67.56,0.856,41.06,42.03,40.12,6.085,5.954,352.6,10.02,9.21,332.8507,13.91,0.03843118,0.04524396,0.4771886
"2018-05-17 08:30:00",59263,"CKVY",13.76,50.92,50.66,51.04,50.36,68.93,70.31,66.29,0.875,40.6,41.45,39.95,6.141,6.142,347,14.94,9.21,357.8832,13.91,0.04881894,0.05804352,0.5179635
"2018-05-17 08:35:00",59264,"CKVY",13.69,51.72,51.29,51.72,50.85,67.22,69.93,65.13,0.879,40.77,41.9,39.87,6.349,6.179,349.7,11.38,9.21,376.7821,13.91,0.04881894,0.05804352,0.5179635
"2018-05-17 08:40:00",59265,"CKVY",13.64,51.59,51.64,52.02,51.22,63.24,67.8,62.72,0.823,40.22,41.51,39.01,6.509,6.422,348,10.23,9.64,393.9042,13.91,0.04881894,0.05804352,0.5179635
"2018-05-17 08:45:00",59266,"CKVY",13.6,52.08,52.03,52.33,51.53,61.35,66.29,59.63,0.813,39.77,41.3,38.43,6.548,6.459,350.6,15.07,9.43,410.0465,13.91,0.05779061,0.06963395,0.5590974
"2018-05-17 08:50:00",59267,"CKVY",13.58,52.89,52.42,52.95,52.02,63.41,65.43,60.87,0.866,39.95,41.46,39.1,6.592,6.627,353.8,14.32,9.43,424.8359,13.91,0.05779061,0.06963395,0.5590974
"2018-05-17 08:55:00",59268,"CKVY",13.57,52.88,52.72,53.07,52.33,61.41,63.44,58.23,0.838,39.51,40.84,38.3,6.634,6.615,1.922,13.64,9.86,439.425,13.91,0.05779061,0.06963395,0.5590974
"2018-05-17 09:00:00",59269,"CKVY",13.55,53.18,52.87,53.18,52.57,60.31,61.69,58.12,0.832,39.37,40.11,38.38,6.782,6.811,357.6,14.76,9.43,454.5587,13.92,0.06546763,0.07928085,0.5984963
"2018-05-17 09:05:00",59270,"CKVY",13.55,53.91,53.65,54.16,53.12,59,62.16,57.42,0.836,39.86,41.37,38.94,6.754,6.77,5.565,11.01,8.77,471.2286,13.92,0.06546763,0.07928085,0.5984963
"2018-05-17 09:10:00",59271,"CKVY",13.55,53.85,54.02,54.34,53.79,55.98,61.43,54.57,0.792,39.34,41.21,37.96,6.625,6.676,356.6,16.18,10.52,481.9029,13.92,0.06546763,0.07928085,0.5984963
"2018-05-17 09:15:00",59272,"CKVY",13.56,54.59,54.64,55.08,53.85,54.23,60.17,52.96,0.788,39.68,41.25,37.81,6.282,6.284,352.7,18.53,9.64,495.1096,13.92,0.07215526,0.08730904,0.6354537
"2018-05-17 09:20:00",59273,"CKVY",13.57,53.78,54.29,54.83,53.6,54.74,58.93,53.44,0.772,38.84,40.66,37.13,6.508,6.36,351.9,17.15,9.21,487.5533,13.92,0.07215526,0.08730904,0.6354537
"2018-05-17 09:25:00",59274,"CKVY",13.57,54.58,54.16,54.71,53.72,54.95,60.37,53.44,0.798,38.83,40.93,37.34,6.22,6.385,5.138,16.43,8.55,465.3455,13.92,0.07215526,0.08730904,0.6354537
"2018-05-17 09:30:00",59275,"CKVY",13.58,54.09,54.33,54.95,53.84,55.02,58.27,53.34,0.785,38.66,40.22,37.55,6.212,6.303,356.6,13.44,8.99,435.3821,13.92,0.06520011,0.08023143,0.6713291
"2018-05-17 09:35:00",59276,"CKVY",13.59,55.02,54.91,55.51,54.15,56.22,59.41,53.1,0.83,39.42,41.53,37.52,5.9,6.016,349.4,14.87,9.43,433.2502,13.92,0.06520011,0.08023143,0.6713291
"2018-05-17 09:40:00",59277,"CKVY",13.59,55.33,55.41,55.7,54.95,54.57,59.68,53.4,0.815,40.13,41.61,38.7,6.061,5.917,353.9,13.93,8.77,451.101,13.92,0.06520011,0.08023143,0.6713291
"2018-05-17 09:45:00",59278,"CKVY",13.59,55.51,55.57,55.88,55.2,54.88,59.96,53.58,0.825,40.01,42.15,38.86,6.121,6.073,354.5,14.04,10.3,486.0471,13.92,0.07648543,0.0918628,0.7029741
"2018-05-17 09:50:00",59279,"CKVY",13.59,56.67,55.92,56.98,55.08,54.53,59.68,53.71,0.855,40.73,41.77,39.39,6.062,6.099,350.2,17.07,9.43,486.2316,13.92,0.07648543,0.0918628,0.7029741
"2018-05-17 09:55:00",59280,"CKVY",13.59,56.55,56.57,57.04,56.06,55.56,58.61,52.13,0.867,40.62,42.59,39.11,5.942,6.138,1.329,24.64,9.21,536.2493,13.92,0.07648543,0.0918628,0.7029741
"2018-05-17 10:00:00",59281,"CKVY",13.61,55.62,56.43,57.29,55.56,55.11,58.71,52.23,0.831,40.37,42.78,38.75,5.682,5.792,356.5,21.58,8.55,535.7096,13.92,0.07739946,0.09316865,0.7326036
"2018-05-17 10:05:00",59282,"CKVY",13.6,56.11,56.17,56.54,55.56,52.33,57.61,51.71,0.804,40.21,41.26,38.68,5.599,5.629,348.1,8.94,8.33,504.7139,13.92,0.07739946,0.09316865,0.7326036
"2018-05-17 10:10:00",59283,"CKVY",13.6,57.4,56.67,57.47,56.05,52.57,58.16,52.36,0.846,40.63,42.2,39.02,5.528,5.417,341.7,18.74,8.11,456.8141,13.92,0.07739946,0.09316865,0.7326036
"2018-05-17 10:15:00",59284,"CKVY",13.61,57.27,57.26,57.59,56.91,53.49,59.5,50.48,0.857,40.61,43.44,38.84,5.446,5.554,348.3,19.6,8.11,474.6967,13.92,0.08163543,0.09725831,0.7606458
"2018-05-17 10:20:00",59285,"CKVY",13.6,57.52,57.67,58.44,57.03,52.5,59.49,50.71,0.848,41.63,43.95,39.75,5.526,5.505,3.012,16.51,8.77,528.1037,13.92,0.08163543,0.09725831,0.7606458
"2018-05-17 10:25:00",59286,"CKVY",13.6,58.5,57.93,58.56,57.45,53.08,56.71,51.43,0.889,41.21,42.87,39.89,5.51,5.6,6.518,17.65,8.11,583.8666,13.92,0.08163543,0.09725831,0.7606458
"2018-05-17 10:30:00",59287,"CKVY",13.61,59,58.65,59.24,58.07,54,58.56,50.13,0.92,41.59,44.29,40.14,5.278,5.393,9.09,16.62,7.453,627.9548,13.92,0.09949367,0.1165595,0.7847396
"2018-05-17 10:35:00",59288,"CKVY",13.6,59.74,59.12,59.86,58.75,54.59,56.51,49.92,0.955,41.69,43.93,40.39,4.727,5.049,358.5,23.92,7.014,688.9579,13.92,0.09949367,0.1165595,0.7847396
"2018-05-17 10:40:00",59289,"CKVY",13.61,59.74,59.94,60.35,59.61,49.37,56.54,47.42,0.864,41.96,44.53,39.67,4.497,4.615,0.2,22.65,8.33,724.4107,13.92,0.09949367,0.1165595,0.7847396
"2018-05-17 10:45:00",59290,"CKVY",13.6,60.79,60.34,60.97,59.67,48.69,53.97,46.22,0.884,41.08,43.42,39.41,4.543,4.614,2.875,19.91,8.11,742.8322,13.92,0.1154034,0.1331796,0.8071437
"2018-05-17 10:50:00",59291,"CKVY",13.6,61.53,61.21,61.96,60.72,43.34,52.12,43.34,0.808,40.95,44.05,38.89,4.12,4.301,355.9,53.74,6.576,765.189,13.92,0.1154034,0.1331796,0.8071437
"2018-05-17 10:55:00",59292,"CKVY",13.6,61.27,60.83,61.53,60.41,42.86,49.31,42.11,0.792,39.29,41.46,38,3.483,3.927,251.4,30.25,5.48,779.3708,13.93,0.1154034,0.1331796,0.8071437
"2018-05-17 11:00:00",59293,"CKVY",13.6,62.19,62.03,62.87,61.21,43.74,51.12,42.24,0.835,40.99,43.82,38.17,2.572,2.865,227.7,52.5,5.042,794.4802,13.93,0.1254669,0.1429415,0.8282862
"2018-05-17 11:05:00",59294,"CKVY",13.59,63.42,62.4,63.42,61.69,49.71,52.45,41.96,0.991,41.33,45.52,38.4,1.929,2.252,246.4,48.04,4.822,811.2426,13.93,0.1254669,0.1429415,0.8282862
"2018-05-17 11:10:00",59295,"CKVY",13.59,62.3,62.74,63.85,61.81,41.99,53.99,40.04,0.805,40.68,46.63,37.66,1.975,1.933,280.1,38.61,7.014,815.0906,13.93,0.1254669,0.1429415,0.8282862
"2018-05-17 11:15:00",59296,"CKVY",13.58,62.48,62.69,63.04,62.3,45.79,51.48,41.85,0.883,41.14,44.62,39.19,2.409,2.138,331.5,44.44,7.014,799.8769,13.93,0.1270268,0.1411208,0.8441938
"2018-05-17 11:20:00",59297,"CKVY",13.58,62.54,62.45,62.66,62.11,45.79,49.7,41.61,0.885,40.41,43.52,38.68,3.107,2.74,295.9,28.26,6.138,803.5347,13.93,0.1270268,0.1411208,0.8441938
"2018-05-17 11:25:00",59298,"CKVY",13.58,63.4,62.79,63.59,62.29,40.45,50.52,40.45,0.806,40.48,44.63,38.74,2.893,3.037,276.1,35.54,7.672,821.3052,13.93,0.1270268,0.1411208,0.8441938
"2018-05-17 11:30:00",59299,"CKVY",13.58,64.08,64.46,65.44,63.22,39.76,48.81,39.01,0.811,41.47,45.13,38.83,2.243,2.605,0.913,65.38,3.726,858.2129,13.93,0.1381428,0.1549126,0.8582701
"2018-05-17 11:35:00",59300,"CKVY",13.57,64.39,64.21,64.64,63.84,42.54,49.05,39.76,0.877,41.45,44.84,39.09,1.611,1.921,298.4,36.19,3.726,874.6405,13.93,0.1381428,0.1549126,0.8582701
"2018-05-17 11:40:00",59301,"CKVY",13.57,66.18,65.07,66.24,64.21,41.06,53.33,40.38,0.901,42.66,48.22,39.82,1.651,1.367,182.2,38.96,5.699,888.8983,13.93,0.1381428,0.1549126,0.8582701
"2018-05-17 11:45:00",59302,"CKVY",13.56,65.5,65.72,66.18,65.25,44.11,50.28,40.24,0.946,43.61,46.59,41.09,2.731,2.308,165.7,19.19,7.891,906.1191,13.93,0.1477814,0.1628955,0.8665287
"2018-05-17 11:50:00",59303,"CKVY",13.55,65.06,65.5,65.92,64.81,51.82,53.91,41.03,1.094,44.41,48.74,40.95,3.882,3.279,136.8,20.64,7.891,931.7742,13.93,0.1477814,0.1628955,0.8665287
"2018-05-17 11:55:00",59304,"CKVY",13.55,65.84,66.06,67.02,65.06,45.2,52.81,39,0.98,44.23,48.64,39.96,4.438,4.119,147.4,25.32,8.99,976.7748,13.93,0.1477814,0.1628955,0.8665287
"2018-05-17 12:00:00",59305,"CKVY",13.54,64.85,65.63,66.27,64.6,49.07,52.39,41.12,1.028,44.49,47.96,41.59,5.632,4.921,153.5,13.11,11.62,980.9679,13.93,0.1543872,0.1752654,0.8715462
"2018-05-17 12:05:00",59306,"CKVY",13.54,65.34,65.2,65.96,64.79,47.15,52.05,40.5,1.005,43.31,47.27,40.54,6.899,6.245,144,9.93,12.93,964.5504,13.93,0.1543872,0.1752654,0.8715462
"2018-05-17 12:10:00",59307,"CKVY",13.53,63.43,64.65,65.59,63.37,45.43,52.42,40.16,0.906,42.97,47.51,40.17,8.68,7.868,138.2,9.1,14.91,914.5953,13.93,0.1543872,0.1752654,0.8715462
"2018-05-17 12:15:00",59308,"CKVY",13.53,63.74,63.52,63.74,63.24,49.85,59.93,44,1.005,44.51,49.55,41.11,8.86,8.83,136.7,11.78,14.03,781.1984,13.93,0.1272086,0.1533047,0.8768913
"2018-05-17 12:20:00",59309,"CKVY",13.52,63.49,63.74,64.05,63.43,51.6,54.07,43.21,1.031,43.72,46.96,41.13,9.02,9.09,131.1,7.624,12.28,703.3451,13.92,0.1272086,0.1533047,0.8768913
"2018-05-17 12:25:00",59310,"CKVY",13.53,62.5,63.12,63.61,62.44,50.85,55.44,45.02,0.981,44.26,47.27,41.37,8.75,8.92,123.8,9.45,12.28,610.188,13.92,0.1272086,0.1533047,0.8768913
"2018-05-17 12:30:00",59311,"CKVY",13.52,62.01,62.32,62.63,62.01,47.39,55.58,45.85,0.899,43.93,46.25,40.94,8.59,8.69,114,10.19,10.3,597.4395,13.92,0.09998404,0.1251229,0.8775153
"2018-05-17 12:35:00",59312,"CKVY",13.53,62.38,62.18,62.44,61.89,49.68,58.11,47.76,0.955,44.61,47.46,42,7.889,8.13,103.6,11.62,9.21,510.6769,13.92,0.09998404,0.1251229,0.8775153
"2018-05-17 12:40:00",59313,"CKVY",13.53,63.68,62.92,63.74,62.2,46.26,55.85,45.33,0.93,43.68,46.67,40.86,7.17,7.456,102.6,11.85,9.86,498.3956,13.92,0.09998404,0.1251229,0.8775153
"2018-05-17 12:45:00",59314,"CKVY",13.53,63.98,63.53,64.05,63,49.61,56.5,44.24,1.009,44.14,47.9,41.03,6.323,6.868,89.7,15.29,9.43,598.9279,13.92,0.1080852,0.1310574,0.8751743
"2018-05-17 12:50:00",59315,"CKVY",13.53,64.11,64.12,64.36,63.86,40.53,52.36,39.88,0.828,43.03,46.45,39.24,6.789,6.529,138,23.65,12.93,677.1238,13.92,0.1080852,0.1310574,0.8751743
"2018-05-17 12:55:00",59316,"CKVY",13.53,64.23,64.15,64.36,63.98,47.35,47.83,34.95,0.971,40.68,44,35.94,6.286,6.71,151,25.58,9.21,679.6469,13.91,0.1080852,0.1310574,0.8751743
"2018-05-17 13:00:00",59317,"CKVY",13.54,64.17,64.17,64.42,63.92,44.13,46.87,39.54,0.903,41.1,43.54,39.03,5.415,5.64,189.8,49.26,6.138,578.0811,13.91,0.09953339,0.1220856,0.8732399
"2018-05-17 13:05:00",59318,"CKVY",13.54,64.23,64.26,64.48,64.11,40.26,46.53,38.75,0.826,40.72,43.54,38.64,3.93,4.718,163.8,43.54,7.672,513.0411,13.91,0.09953339,0.1220856,0.8732399
"2018-05-17 13:10:00",59319,"CKVY",13.54,64.23,64.39,64.6,64.11,38.41,47.22,36.53,0.788,39.82,44.07,37.23,3.346,3.606,207.4,22.56,7.453,460.9998,13.91,0.09953339,0.1220856,0.8732399
"2018-05-17 13:15:00",59320,"CKVY",13.54,63.86,64.09,64.29,63.74,42.08,44.95,36.11,0.852,39.53,42.34,36.67,4.401,3.733,250.4,38.34,12.28,420.0297,13.91,0.07751721,0.0941174,0.8668641
"2018-05-17 13:20:00",59321,"CKVY",13.54,63.24,63.48,63.86,63.18,30.97,43.93,24.74,0.614,33.19,41.35,26.82,5.831,5.203,277.5,13.67,14.47,381.7769,13.91,0.07751721,0.0941174,0.8668641
"2018-05-17 13:25:00",59322,"CKVY",13.54,63.49,63.31,63.55,63.06,26.08,36.08,22,0.521,30.4,36.02,23.94,6.053,6.005,285.1,16.45,8.55,346.6964,13.91,0.07751721,0.0941174,0.8668641
"2018-05-17 13:30:00",59323,"CKVY",13.55,62.63,62.97,63.61,62.57,24.12,36.87,24.12,0.468,31.83,36.37,25.48,6.815,6.462,286.5,14.7,14.69,315.3188,13.91,0.0707946,0.0939884,0.8649246
"2018-05-17 13:35:00",59324,"CKVY",13.55,61.7,62.27,62.81,61.52,29.19,31.97,22.68,0.548,28.3,31.82,23.95,6.714,6.799,278.1,11.49,12.49,271.5294,13.91,0.0707946,0.0939884,0.8649246
"2018-05-17 13:40:00",59325,"CKVY",13.55,61.02,61.1,61.64,60.65,26.21,32.35,25.9,0.48,28.71,31.14,25.72,8.62,7.38,272.1,12.39,19.29,217.4494,13.9,0.0707946,0.0939884,0.8649246
"2018-05-17 13:45:00",59326,"CKVY",13.57,60.9,60.91,61.21,60.65,27.27,29.6,25.42,0.497,26.84,28.91,25.27,10.55,9.73,266.8,12.49,22.36,175.9141,13.9,0.05833795,0.0863278,0.8545541
"2018-05-17 13:50:00",59327,"CKVY",13.57,61.02,60.66,61.02,60.28,26.38,31.25,26.38,0.483,28.21,30.18,26.23,11.62,10.92,256.2,9.76,19.29,162.4311,13.9,0.05833795,0.0863278,0.8545541
"2018-05-17 13:55:00",59328,"CKVY",13.57,61.39,61.22,61.52,61.02,25.32,29.67,25.25,0.47,27.27,29.29,25.32,13.08,12.47,254.3,10.21,24.33,180.4431,13.9,0.05833795,0.0863278,0.8545541
"2018-05-17 14:00:00",59329,"CKVY",13.58,61.27,61.51,61.7,61.27,29.02,31.93,23.98,0.536,27.11,31.34,24.4,13.39,13.37,257.1,11.74,24.33,217.8704,13.9,0.0794187,0.1178518,0.8370997
"2018-05-17 14:05:00",59330,"CKVY",13.58,61.76,61.61,62.01,61.27,25.63,30.73,24.64,0.482,27.68,30.52,25.14,14.57,14.08,257,9.22,20.17,267.3698,13.9,0.0794187,0.1178518,0.8370997
"2018-05-17 14:10:00",59331,"CKVY",13.58,61.76,61.9,62.13,61.52,28.71,35.43,25.15,0.54,29.5,34.05,25.78,13.15,14.01,265.8,10.23,15.12,307.5761,13.9,0.0794187,0.1178518,0.8370997
"2018-05-17 14:15:00",59332,"CKVY",13.58,62.38,62.02,62.38,61.64,27.14,34.54,26.59,0.522,29.77,33.53,27.33,11.53,12.18,269.4,11.23,18.19,329.7244,13.9,0.09211966,0.133468,0.8146726
"2018-05-17 14:20:00",59333,"CKVY",13.58,62.75,62.55,62.82,62.26,27.72,31.25,24.16,0.54,29.28,31.58,25.41,10.51,11.07,276.6,9.87,17.54,361.5358,13.9,0.09211966,0.133468,0.8146726
"2018-05-17 14:25:00",59334,"CKVY",13.57,63.12,63.05,63.25,62.75,32.07,32.21,24.71,0.633,30.31,32.98,26.45,10.36,10.4,287,12.3,14.47,410.0104,13.9,0.09211966,0.133468,0.8146726
"2018-05-17 14:30:00",59335,"CKVY",13.58,63.37,63.23,63.49,63,26.38,32.62,26.35,0.525,31.16,33.29,28.25,9.7,10.25,270.6,23.09,15.12,455.3621,13.9,0.1015026,0.1382433,0.7896642
"2018-05-17 14:35:00",59336,"CKVY",13.58,63.62,63.42,63.68,63.19,30.56,33.51,25.77,0.613,31.68,34.13,27.7,8.46,9,281.1,8.33,11.4,472.1432,13.9,0.1015026,0.1382433,0.7896642
"2018-05-17 14:40:00",59337,"CKVY",13.58,63.86,63.74,63.99,63.49,26.25,33.58,26.21,0.531,31.58,34.56,28.57,7.742,8.06,277.1,11.54,9.86,474.2437,13.9,0.1015026,0.1382433,0.7896642
"2018-05-17 14:45:00",59338,"CKVY",13.58,64.36,64.08,64.36,63.86,30.63,31.97,24.81,0.631,30.7,33.66,27.44,7.664,7.485,278,8.71,12.49,486.5899,13.9,0.1005961,0.132047,0.7621375
"2018-05-17 14:50:00",59339,"CKVY",13.58,64.73,64.63,64.85,64.23,32,33.31,26.93,0.668,32.58,35.14,29.84,7.882,7.732,278.5,10.41,11.4,513.1313,13.9,0.1005961,0.132047,0.7621375
"2018-05-17 14:55:00",59340,"CKVY",13.57,66.64,65.6,66.7,64.73,28.85,34.3,23.37,0.643,31.98,36.24,27.28,8.05,8.12,296,9.78,12.93,570.1937,13.9,0.1005961,0.132047,0.7621375
"2018-05-17 15:00:00",59341,"CKVY",13.57,67.32,67.09,67.5,66.58,29.6,34.33,25.42,0.676,33.96,38.16,30.63,7.952,8.08,290.4,11.36,12.28,719.0499,13.9,0.1377935,0.1719132,0.7315453
"2018-05-17 15:05:00",59342,"CKVY",13.55,65.1,66.56,67.69,65.03,24.5,32.86,21.45,0.518,30.51,37.37,25.14,8.49,8.14,318.3,12.89,15.12,823.9352,13.9,0.1377935,0.1719132,0.7315453
"2018-05-17 15:10:00",59343,"CKVY",13.56,62.44,63.79,65.1,62.44,43.55,43.55,24.02,0.839,33.65,40.03,27.36,9.53,8.82,317.7,12.21,17.32,737.8481,13.91,0.1377935,0.1719132,0.7315453
"2018-05-17 15:15:00",59344,"CKVY",13.57,61.39,61.84,62.51,61.33,37.9,43.45,34.64,0.703,36.95,39.96,33.84,11.36,10.44,317.8,9.1,21.92,479.6321,13.9,0.08208663,0.1137609,0.6990156
"2018-05-17 15:20:00",59345,"CKVY",13.57,61.33,61.4,61.52,61.27,35.63,38.03,34.57,0.66,34.38,35.7,33.25,12.11,11.88,325.8,9.22,17.97,234.4331,13.9,0.08208663,0.1137609,0.6990156
"2018-05-17 15:25:00",59346,"CKVY",13.57,61.4,61.14,61.4,60.9,34.78,39.23,34.57,0.645,34.34,36.18,33.02,10.86,11.44,305.3,17.12,13.59,150.3342,13.9,0.08208663,0.1137609,0.6990156
"2018-05-17 15:30:00",59347,"CKVY",13.57,61.34,61.52,61.77,61.21,36.22,38.31,32.96,0.671,33.85,35.8,32.15,9.55,10.33,326.2,11.07,14.69,149.5381,13.89,0.06084004,0.0926151,0.6650864
"2018-05-17 15:35:00",59348,"CKVY",13.57,61.03,61.22,61.46,60.9,36.73,38.79,32.11,0.673,33.86,35.96,31.33,7.862,8.57,307.2,12.25,11.4,160.5436,13.89,0.06084004,0.0926151,0.6650864
"2018-05-17 15:40:00",59349,"CKVY",13.57,61.77,61.62,61.89,60.97,36.87,37.42,34.33,0.693,34.11,35.42,33.13,8.07,8,331.8,19.84,12.49,188.1786,13.89,0.06084004,0.0926151,0.6650864
"2018-05-17 15:45:00",59350,"CKVY",13.58,62.88,62.23,62.94,61.7,33.99,37.69,31.8,0.665,34.19,36.27,32.23,8.14,7.942,348.1,12.72,14.47,253.4995,13.89,0.07088912,0.09763611,0.6293605
"2018-05-17 15:50:00",59351,"CKVY",13.57,63.86,63.21,63.86,62.69,35.43,37.42,31.8,0.717,34.67,37.3,32.65,9.15,8.7,328.4,11.86,16.22,369.3857,13.89,0.07088912,0.09763611,0.6293605
"2018-05-17 15:55:00",59352,"CKVY",13.57,63.99,64.15,64.54,63.8,33.27,38.07,31.11,0.677,35.34,38.15,32.82,10.05,9.73,337.1,14.15,15.34,532.7466,13.89,0.07088912,0.09763611,0.6293605
"2018-05-17 16:00:00",59353,"CKVY",13.57,63.74,63.88,64.17,63.62,27.99,40.06,27.99,0.564,34.19,39.14,30.04,9.4,9.58,0.059,14.2,13.15,579.2571,13.89,0.1056735,0.1384043,0.5908971
"2018-05-17 16:05:00",59354,"CKVY",13.57,63.62,63.86,64.17,63.62,30.15,35.29,27.89,0.605,32.76,36.14,29.95,8.73,9.01,343.3,18.83,11.84,556.1658,13.9,0.1056735,0.1384043,0.5908971
"2018-05-17 16:10:00",59355,"CKVY",13.55,63.68,63.81,64.11,63.56,34.64,35.64,30.15,0.697,34.11,36.33,31.77,7.663,8.08,339,13.09,11.62,441.6878,13.9,0.1056735,0.1384043,0.5908971
"2018-05-17 16:15:00",59356,"CKVY",13.56,64.91,64.24,64.91,63.62,27.62,35.43,26.86,0.58,33.47,36.08,29.99,7.716,7.811,344,15.43,11.4,421.8787,13.9,0.08990696,0.1202147,0.5524371
"2018-05-17 16:20:00",59357,"CKVY",13.56,65.16,65.05,65.41,64.73,28.78,30.98,25.7,0.61,31.1,33.84,29.14,7.735,7.919,0.052,16.49,12.49,498.8202,13.9,0.08990696,0.1202147,0.5524371
"2018-05-17 16:25:00",59358,"CKVY",13.56,65.16,65.01,65.22,64.73,28.37,31.8,26.25,0.601,31.37,34.2,29.57,7.636,7.681,350.9,21.74,10.52,551.4756,13.9,0.08990696,0.1202147,0.5524371
"2018-05-17 16:30:00",59359,"CKVY",13.56,64.17,64.59,65.28,64.17,27.24,30.7,25.39,0.557,30.65,33.25,28.21,7.484,7.629,346.6,15.13,12.49,509.539,13.9,0.08887152,0.1195,0.5131295
"2018-05-17 16:35:00",59360,"CKVY",13.55,64.85,64.31,64.85,64.05,31.25,32.38,27.28,0.655,31.88,34.06,29.83,7.026,7.132,358.3,15.66,10.3,378.5857,13.9,0.08887152,0.1195,0.5131295
"2018-05-17 16:40:00",59361,"CKVY",13.55,64.66,64.86,65.1,64.6,30.77,33.58,28.1,0.641,33.42,35.6,31.05,7.089,7.188,5.559,13.68,12.49,360.3437,13.9,0.08887152,0.1195,0.5131295
"2018-05-17 16:45:00",59362,"CKVY",13.55,65.4,64.77,65.53,64.48,27.45,32.83,27.38,0.586,32.28,34.83,30.68,7.791,7.349,334.4,14.59,13.15,380.5802,13.9,0.08369061,0.1118888,0.4694076
"2018-05-17 16:50:00",59363,"CKVY",13.54,67.13,66.47,67.13,65.4,29.88,31.93,25.9,0.678,32.92,35.97,30.92,8.5,8.22,348,12.03,14.25,522.7899,13.9,0.08369061,0.1118888,0.4694076
"2018-05-17 16:55:00",59364,"CKVY",13.54,66.64,67.27,67.93,66.64,27.62,32.14,25.36,0.616,33.32,36.86,31.03,9.01,8.71,352.7,13.77,14.25,636.2354,13.9,0.08369061,0.1118888,0.4694076
"2018-05-17 17:00:00",59365,"CKVY",13.54,65.78,65.8,66.7,65.47,28.41,31.39,25.73,0.615,32.05,34.6,29.7,8.93,9.12,355.5,16.04,14.47,659.3658,13.9,0.1175895,0.1529095,0.4255526
"2018-05-17 17:05:00",59366,"CKVY",13.54,66.45,66.01,66.45,65.84,27.41,33.31,24.81,0.607,31.55,36.41,28.88,8.9,8.83,350.5,15.08,16.66,594.8397,13.9,0.1175895,0.1529095,0.4255526
"2018-05-17 17:10:00",59367,"CKVY",13.53,67.44,67.21,67.75,66.33,25.49,34.23,24.12,0.584,33.16,38.11,29.18,8.83,8.77,353.5,17.2,14.91,562.0859,13.9,0.1175895,0.1529095,0.4255526
"2018-05-17 17:15:00",59368,"CKVY",13.53,66.08,66.5,67.69,65.71,26.66,32.04,24.05,0.583,31.3,36.78,28.12,8.86,8.7,4.549,12.59,14.25,621.7067,13.9,0.1181664,0.1541011,0.3814472
"2018-05-17 17:20:00",59369,"CKVY",13.53,66.45,66.11,66.58,65.71,25.29,28.82,24.46,0.56,30.87,32.84,28.78,9.09,9.01,347.9,13.85,16.22,617.5259,13.9,0.1181664,0.1541011,0.3814472
"2018-05-17 17:25:00",59370,"CKVY",13.52,67.07,66.9,67.44,66.33,27.14,30.29,24.46,0.614,32.11,35.1,29.06,9.21,9.18,354.9,13.64,12.06,584.3736,13.9,0.1181664,0.1541011,0.3814472
"2018-05-17 17:30:00",59371,"CKVY",13.51,65.34,66,67.07,65.34,27.34,29.43,24.6,0.583,30.38,33.07,28.72,9.24,9.26,334.6,14.91,18.19,524.8542,13.9,0.09258813,0.1281847,0.3368076
"2018-05-17 17:35:00",59372,"CKVY",13.51,64.17,64.83,65.34,64.17,29.33,29.88,26.55,0.6,31.28,32.69,29.96,8.78,8.91,329.6,16.43,12.49,423.0641,13.9,0.09258813,0.1281847,0.3368076
"2018-05-17 17:40:00",59373,"CKVY",13.52,63.43,63.86,64.23,63.37,28.58,30.36,27.82,0.57,30.95,32.14,29.92,9.06,8.95,327.3,8.96,14.47,264.6855,13.9,0.09258813,0.1281847,0.3368076
"2018-05-17 17:45:00",59374,"CKVY",13.52,62.81,63.12,63.55,62.75,31.73,31.73,28.61,0.619,31.2,32.33,30.18,8.71,8.96,320.6,9.45,12.06,154.5893,13.89,0.05521247,0.08601835,0.2913082
"2018-05-17 17:50:00",59375,"CKVY",13.53,61.95,62.25,62.87,61.76,33.65,35.74,30.29,0.637,32.86,34.57,31.03,8.51,8.77,317.7,8.91,10.96,127.1978,13.89,0.05521247,0.08601835,0.2913082
"2018-05-17 17:55:00",59376,"CKVY",13.54,61.15,61.87,62.2,61.15,34.44,35.19,31.76,0.633,32.95,33.99,31.66,8.76,8.34,319.7,12.3,23.45,113.742,13.89,0.05521247,0.08601835,0.2913082
"2018-05-17 18:00:00",59377,"CKVY",13.55,58.31,59.23,61.21,58.19,41.6,41.94,34.4,0.692,34.38,35.49,32.85,11.68,10.17,317.4,10.4,26.08,104.0082,13.89,0.04633821,0.0734243,0.2449166
"2018-05-17 18:05:00",59378,"CKVY",13.55,57.69,57.98,58.37,57.63,44,44.75,41.39,0.715,35.76,36.5,34.91,14.5,13.15,313.5,10.12,22.8,100.1185,13.88,0.04633821,0.0734243,0.2449166
"2018-05-17 18:10:00",59379,"CKVY",13.56,57.45,57.58,57.76,57.39,43.1,44.68,42.56,0.695,35.49,36.35,34.94,16.92,15.99,318.4,11.97,25.21,101.1059,13.88,0.04633821,0.0734243,0.2449166
"2018-05-17 18:15:00",59380,"CKVY",13.57,57.32,57.33,57.51,57.2,43.86,44.41,42.62,0.704,35.21,35.86,34.82,16.9,16.96,319.6,9.92,24.55,106.2775,13.88,0.05016148,0.08195002,0.1993679
"2018-05-17 18:20:00",59381,"CKVY",13.58,57.32,57.27,57.45,57.08,43.79,44.58,42.83,0.703,35.4,35.99,34.87,16.77,16.75,322.5,10.57,24.11,114.4806,13.88,0.05016148,0.08195002,0.1993679
"2018-05-17 18:25:00",59382,"CKVY",13.59,57.2,57.32,57.45,57.2,44.37,45.23,43.17,0.709,35.77,36.32,35.17,15.5,16.21,319.5,9.55,21.26,122.2178,13.87,0.05016148,0.08195002,0.1993679
"2018-05-17 18:30:00",59383,"CKVY",13.6,57.51,57.38,57.57,57.2,43.58,45.43,43.04,0.704,35.9,36.43,35.23,14.37,14.79,323.5,9.94,21.92,128.1912,13.87,0.04812339,0.07984386,0.1556784
"2018-05-17 18:35:00",59384,"CKVY",13.6,57.7,57.69,57.94,57.39,43.24,45.3,42.28,0.703,35.87,36.58,35.01,12.89,13.55,337,13.86,15.78,131.3964,13.87,0.04812339,0.07984386,0.1556784
"2018-05-17 18:40:00",59385,"CKVY",13.61,57.26,57.59,57.88,57.2,47.04,47.63,42.73,0.753,36.34,37.69,35.22,11.44,12.23,6.184,17.58,14.03,132.7952,13.87,0.04812339,0.07984386,0.1556784
"2018-05-17 18:45:00",59386,"CKVY",13.62,57.57,57.41,57.69,57.2,43.69,47.35,43.55,0.707,36.76,37.48,35.48,9.68,10.62,8.93,17.14,15.12,133.1421,13.87,0.03726209,0.063394,0.1136616
"2018-05-17 18:50:00",59387,"CKVY",13.62,57.7,57.63,57.76,57.45,42.04,44.27,40.67,0.684,35.08,36.11,33.9,9.73,9.61,15.7,17.74,19.07,132.1702,13.87,0.03726209,0.063394,0.1136616
"2018-05-17 18:55:00",59388,"CKVY",13.62,57.15,57.41,57.7,57.09,43.73,43.83,41.39,0.697,34.86,35.49,34.21,10.24,9.9,19.61,13.94,17.97,129.4316,13.87,0.03726209,0.063394,0.1136616
"2018-05-17 19:00:00",59389,"CKVY",13.63,56.24,56.77,57.22,56.18,46.95,47.16,43.25,0.724,35.77,36.5,35.02,11.66,10.83,29.89,14.47,22.58,124.7308,13.88,0.03217869,0.05552249,0.07481361
"2018-05-17 19:05:00",59390,"CKVY",13.64,55.94,56.08,56.36,55.81,46.96,48.02,45.58,0.717,36.09,36.72,35.56,12.83,12.37,28.04,13.93,26.08,118.4022,13.87,0.03217869,0.05552249,0.07481361
"2018-05-17 19:10:00",59391,"CKVY",13.64,56,55.82,56,55.63,46.31,49.01,46.2,0.708,36.15,36.92,35.42,12.8,12.78,26.7,11.3,17.76,111.0048,13.87,0.03217869,0.05552249,0.07481361
"2018-05-17 19:15:00",59392,"CKVY",13.65,56,55.98,56.25,55.63,45.9,49.19,45.14,0.702,35.97,36.99,35.12,10.93,12.1,32.43,13.86,13.15,103.1751,13.87,0.0315254,0.05600324,0.04067194
"2018-05-17 19:20:00",59393,"CKVY",13.65,55.57,55.86,56.25,55.51,47.03,48.4,44.97,0.708,35.73,36.62,35.08,8.59,9.74,33.83,17.53,13.15,95.36149,13.87,0.0315254,0.05600324,0.04067194
"2018-05-17 19:25:00",59394,"CKVY",13.66,54.83,55.13,55.63,54.7,48.84,51.14,47.1,0.716,36.37,37.13,35.68,7.573,8.16,23.35,17.38,15.12,87.68967,13.87,0.0315254,0.05600324,0.04067194
"2018-05-17 19:30:00",59395,"CKVY",13.68,55.38,55.19,55.44,54.83,46.99,49.32,46.99,0.703,35.98,36.51,35.51,7.637,7.52,5.525,19.08,12.06,80.30573,13.87,0.01991099,0.03778405,0.01814045
"2018-05-17 19:35:00",59396,"CKVY",13.6,55.26,55.45,55.63,55.26,47.06,48.12,46.34,0.701,35.62,36.22,35.14,7.786,7.651,1.237,14.55,13.81,73.2802,13.87,0.01991099,0.03778405,0.01814045
"2018-05-17 19:40:00",59397,"CKVY",13.39,55.01,55.35,55.57,55.01,47.61,48.23,45.93,0.703,35.48,35.98,34.94,8.6,8.13,355.4,13.2,16.88,66.6021,13.87,0.01991099,0.03778405,0.01814045
"2018-05-17 19:45:00",59398,"CKVY",13.11,55.07,55.02,55.14,54.83,46.62,48.74,46.62,0.689,35.48,36.06,35.01,9.4,9.05,358.1,14.38,14.03,60.104,13.87,0.01202184,0.015377,0.00715793
"2018-05-17 19:50:00",59399,"CKVY",13.03,54.83,54.86,55.26,54.52,47.92,48.6,46.38,0.702,35.4,35.87,34.9,9.56,9.54,355.8,11.45,13.37,53.64569,13.87,0.01202184,0.015377,0.00715793
"2018-05-17 19:55:00",59400,"CKVY",12.97,54.64,54.7,54.89,54.33,47.85,49.08,47.1,0.697,35.33,35.88,34.87,8.96,9.3,350.6,20.18,13.59,47.27227,13.87,0.01202184,0.015377,0.00715793
"2018-05-17 20:00:00",59401,"CKVY",12.96,54.03,54.34,54.77,54.03,50.56,50.56,47.88,0.72,35.61,36.18,35.15,8.26,8.55,332.3,10.43,10.74,41.11637,13.87,0.01158434,0.01467803,0.001325062
"2018-05-17 20:05:00",59402,"CKVY",12.95,53.6,53.67,54.15,53.35,51.14,52.07,50.59,0.717,36.07,36.46,35.73,7.523,7.924,327.6,13.28,9.86,35.33255,13.87,0.01158434,0.01467803,0.001325062
"2018-05-17 20:10:00",59403,"CKVY",12.95,53.54,53.62,53.85,53.41,50.25,51.52,49.87,0.703,35.79,36.12,35.43,6.803,7.143,351.8,10.88,10.3,29.98698,13.87,0.01158434,0.01467803,0.001325062
"2018-05-17 20:15:00",59404,"CKVY",12.93,53.42,53.54,53.79,53.17,50.15,51.63,49.81,0.698,35.68,36.12,35.2,5.959,6.407,7.281,12.05,7.234,24.99127,13.87,0.008149449,0.01084897,2.5E-07
"2018-05-17 20:20:00",59405,"CKVY",12.92,53.86,53.74,53.92,53.36,48.13,50.6,48.13,0.681,35.43,35.91,34.65,4.767,5.413,15.77,14.86,6.357,20.07929,13.87,0.008149449,0.01084897,2.5E-07
"2018-05-17 20:25:00",59406,"CKVY",12.91,53.55,54.01,54.47,53.42,48.13,50.02,46.76,0.673,34.94,35.66,34.4,3.777,4.235,58.32,32.36,5.699,15.10144,13.87,0.008149449,0.01084897,2.5E-07
"2018-05-17 20:30:00",59407,"CKVY",12.91,52.57,53.46,54.05,52.57,54.1,54.1,47.31,0.73,35.16,36.47,34.11,3.348,3.51,88.6,16.85,6.357,10.25728,13.87,0.003881387,0.006011976,2.5E-07
"2018-05-17 20:35:00",59408,"CKVY",12.91,51.53,51.88,52.57,51.46,59.04,59.11,54.14,0.767,37.05,37.74,36.43,3.087,3.209,105.8,13.42,4.165,6.289496,13.87,0.003881387,0.006011976,2.5E-07
"2018-05-17 20:40:00",59409,"CKVY",12.9,51.59,51.38,51.59,51.16,55.92,60.69,55.89,0.728,37.22,38.34,36.15,2.305,2.643,29.71,62.72,2.192,3.571767,13.87,0.003881387,0.006011976,2.5E-07
"2018-05-17 20:45:00",59410,"CKVY",12.9,50.23,51.44,52.21,50.23,63.5,63.5,53.04,0.786,37.29,38.41,35.36,2.097,2.126,292.5,28.47,5.261,2.04116,13.87,-0.00106139,-0.0006633956,2.5E-07
"2018-05-17 20:50:00",59411,"CKVY",12.9,50.48,50.02,50.6,49.49,61.85,65.63,61.37,0.773,38.18,38.63,37.62,3.104,2.593,262.7,8.92,7.014,1.150973,13.87,-0.00106139,-0.0006633956,2.5E-07
"2018-05-17 20:55:00",59412,"CKVY",12.89,51.28,50.73,51.28,50.35,59.63,62.27,59.63,0.767,37.74,38.11,37.4,4.483,3.779,238.6,8.41,6.795,0.5854468,13.87,-0.00106139,-0.0006633956,2.5E-07
"2018-05-17 21:00:00",59413,"CKVY",12.89,51.96,51.64,52.08,51.22,57.05,59.59,56.85,0.753,37.49,37.8,37.04,5.105,4.964,240.6,8.26,7.453,0.2262582,13.87,0.0005299824,0.001468858,2.5E-07
"2018-05-17 21:05:00",59414,"CKVY",12.88,52.52,52.2,52.58,51.9,55.65,57.81,55.34,0.749,37.26,37.72,36.91,4.741,4.828,219.7,14.59,6.795,0.05037383,13.87,0.0005299824,0.001468858,2.5E-07
"2018-05-17 21:10:00",59415,"CKVY",12.88,52.95,52.85,53.07,52.45,57.5,57.6,54.65,0.787,37.53,38.49,36.85,5.018,4.799,205.6,15.97,12.28,0.0006618667,13.87,0.0005299824,0.001468858,2.5E-07
"2018-05-17 21:15:00",59416,"CKVY",12.88,49.18,51.57,53.26,49.18,77.46,77.52,56.23,0.922,40.8,42.56,37.86,8.02,6.265,180.7,8.65,21.04,0,13.88,0.002987103,0.004593603,2.5E-07
"2018-05-17 21:20:00",59417,"CKVY",12.88,48.38,49,49.61,48.38,75.3,77.49,66.93,0.87,40.76,42.41,38.94,8.44,8.73,205.9,50.87,21.26,0,13.92,0.002987103,0.004593603,2.5E-07
"2018-05-17 21:25:00",59418,"CKVY",12.88,47.89,48.27,48.5,47.76,79.14,79.14,73.82,0.897,41.05,41.8,40.31,7.562,7.934,351.2,46.94,7.234,0,13.94,0.002987103,0.004593603,2.5E-07
"2018-05-17 21:30:00",59419,"CKVY",12.87,48.38,48.03,48.38,47.76,74.99,79.96,74.99,0.866,41.63,42.02,40.84,4.26,6.16,31.88,17.46,8.77,0,13.94,0.001606505,0.002437099,2.5E-07
"2018-05-17 21:35:00",59420,"CKVY",12.87,48.51,48.53,48.94,48.26,73.76,76.46,72.55,0.856,40.84,41.34,40.28,4.245,3.865,27.01,19.2,9.64,0,13.94,0.001606505,0.002437099,2.5E-07
"2018-05-17 21:40:00",59421,"CKVY",12.87,48.51,48.5,48.69,48.26,74.86,75.51,73.58,0.869,40.73,41.08,40.42,4.451,4.635,39.62,14.48,7.014,0,13.94,0.001606505,0.002437099,2.5E-07
"2018-05-17 21:45:00",59422,"CKVY",12.86,48.76,48.58,48.82,48.33,73.18,75.17,72.49,0.857,40.55,40.99,40.22,3.976,4.18,22.61,16.66,5.042,0,13.94,-0.0007611586,-0.000404779,2.5E-07
"2018-05-17 21:50:00",59423,"CKVY",12.86,47.84,48.35,48.76,47.78,77.5,77.57,73.11,0.877,41.02,41.48,40.4,2.916,3.311,289.5,32.85,4.603,0,13.94,-0.0007611586,-0.000404779,2.5E-07
"2018-05-17 21:55:00",59424,"CKVY",12.86,48.52,47.76,48.58,47.28,73.53,81.1,73.18,0.854,41.06,41.99,40.12,3.19,2.867,279.3,13.74,8.11,0,13.94,-0.0007611586,-0.000404779,2.5E-07
"2018-05-17 22:00:00",59425,"CKVY",12.86,49.75,49.01,49.81,48.27,67.9,73.53,66.91,0.826,39.61,40.37,38.89,3.741,3.453,317.8,22.5,6.357,0,13.94,-0.00195063,-0.002023591,2.5E-07
"2018-05-17 22:05:00",59426,"CKVY",12.86,48.89,48.95,49.75,48.64,73.15,74.01,68.07,0.861,40.53,40.87,39.61,4.162,3.993,342.4,9.13,5.48,0,13.94,-0.00195063,-0.002023591,2.5E-07
"2018-05-17 22:10:00",59427,"CKVY",12.86,48.22,48.66,48.96,48.22,75.59,75.59,72.02,0.868,40.64,40.98,40.13,3.837,4.108,4.78,21.09,5.918,0,13.94,-0.00195063,-0.002023591,2.5E-07
"2018-05-17 22:15:00",59428,"CKVY",12.85,47.3,47.81,48.34,47.3,82,82,75.59,0.909,41.55,42.19,40.82,3.748,3.793,44.07,6.145,5.042,0,13.94,-0.001144615,-0.0009184029,2.5E-07
"2018-05-17 22:20:00",59429,"CKVY",12.85,47.42,47.14,47.42,46.93,80.5,82.9,80.5,0.897,41.98,42.21,41.63,4.055,3.896,56.94,6.069,5.699,0,13.94,-0.001144615,-0.0009184029,2.5E-07
"2018-05-17 22:25:00",59430,"CKVY",12.85,47.05,47.24,47.67,46.68,80.1,81.8,79.3,0.88,41.57,41.81,41.2,4.432,4.163,71.57,11.61,8.99,0,13.94,-0.001144615,-0.0009184029,2.5E-07
"2018-05-17 22:30:00",59431,"CKVY",12.85,47.67,47.77,48.29,47.05,78.41,79.99,74.77,0.882,40.96,41.37,40.36,5.235,4.936,52.25,10.68,10.74,0,13.94,-0.001465775,-0.001382155,2.5E-07
"2018-05-17 22:35:00",59432,"CKVY",12.84,47.67,47.52,47.67,47.36,76.76,78.82,76.76,0.863,41.04,41.41,40.72,5.857,5.553,40.79,11.66,10.3,0,13.94,-0.001465775,-0.001382155,2.5E-07
"2018-05-17 22:40:00",59433,"CKVY",12.84,47.48,47.51,47.85,47.18,77.65,79.23,76.45,0.867,40.96,41.27,40.61,6.361,6.226,45.45,10.42,10.3,0,13.94,-0.001465775,-0.001382155,2.5E-07
"2018-05-17 22:45:00",59434,"CKVY",12.84,47.73,47.24,47.73,46.81,75.36,80.5,75.36,0.849,41.03,41.33,40.32,6.164,6.153,44.13,9.56,7.891,0,13.94,6.328135E-05,0.0005714506,2.5E-07
"2018-05-17 22:50:00",59435,"CKVY",12.84,47.55,48.06,48.53,47.42,76.76,76.83,72.44,0.859,40.4,40.74,39.88,5.528,5.931,49.1,16.63,6.357,0,13.94,6.328135E-05,0.0005714506,2.5E-07
"2018-05-17 22:55:00",59436,"CKVY",12.84,46.93,47.14,47.61,46.68,79.61,79.68,76.56,0.871,40.66,40.97,40.39,4.829,5.14,58.3,20.64,5.699,0,13.94,6.328135E-05,0.0005714506,2.5E-07
"2018-05-17 23:00:00",59437,"CKVY",12.84,46.19,47.42,48.78,46.19,80.4,80.4,69.83,0.855,40.23,40.99,39.15,4.73,4.818,306.1,57.78,12.49,0,13.94,-8.909409E-05,0.0004171332,2.5E-07
"2018-05-17 23:05:00",59438,"CKVY",12.84,45.82,45.82,46.31,45.45,82.4,83.9,80.5,0.864,40.86,41.12,40.49,3.896,4.253,102.1,39.04,2.85,0,13.94,-8.909409E-05,0.0004171332,2.5E-07
"2018-05-17 23:10:00",59439,"CKVY",12.83,47.05,46.22,47.24,45.45,75.6,84.7,75.6,0.831,40.63,41.28,39.76,3.02,3.465,280.2,38.49,3.946,0,13.94,-8.909409E-05,0.0004171332,2.5E-07
"2018-05-17 23:15:00",59440,"CKVY",12.83,46.43,46.87,47.36,46.37,79.4,79.4,75.32,0.852,40.28,40.5,39.75,1.464,2.271,259,29.22,5.042,0,13.94,-0.002453745,-0.002751454,2.5E-07
"2018-05-17 23:20:00",59441,"CKVY",12.83,45.39,45.8,46.43,45.32,81.4,81.8,79.37,0.839,40.28,40.48,39.97,1.221,1.337,192.5,41.87,3.726,0,13.94,-0.002453745,-0.002751454,2.5E-07
"2018-05-17 23:25:00",59442,"CKVY",12.83,45.76,45.66,46.25,45.26,79.88,82,76.97,0.836,39.9,40.34,39.14,1.215,1.214,206,74.7,5.261,0,13.94,-0.002453745,-0.002751454,2.5E-07
"2018-05-17 23:30:00",59443,"CKVY",12.82,47.92,46.71,47.92,45.69,68.74,79.71,68.7,0.78,39.19,39.92,38.11,2.011,1.415,352.7,34.18,9.43,0,13.94,-0.005039596,-0.006882381,2.5E-07
"2018-05-17 23:35:00",59444,"CKVY",12.81,47.55,48.42,49.03,47.55,71.76,71.76,65.44,0.803,38.44,38.96,37.7,2.997,2.657,320.3,30.04,8.77,0,13.94,-0.005039596,-0.006882381,2.5E-07
"2018-05-17 23:40:00",59445,"CKVY",12.82,45.08,46.38,47.61,45.08,78.99,78.99,71.76,0.805,38.82,39.17,38.49,3.84,3.411,296.8,10.28,7.014,0,13.94,-0.005039596,-0.006882381,2.5E-07
"2018-05-17 23:45:00",59446,"CKVY",12.81,45.14,45.19,45.51,44.89,79.64,79.64,77.96,0.814,38.97,39.25,38.59,4.188,4.112,313.2,12.06,7.234,0,13.94,-0.00163572,-0.001594498,2.5E-07
"2018-05-17 23:50:00",59447,"CKVY",12.81,44.71,44.46,45.2,44.03,80.4,82.2,79.64,0.809,39.06,39.32,38.86,4.158,4.106,314.9,10.7,5.918,0,13.94,-0.00163572,-0.001594498,2.5E-07
"2018-05-17 23:55:00",59448,"CKVY",12.81,44.89,44.77,45.02,44.58,81.5,81.8,80.3,0.825,39.38,39.71,38.94,3.645,3.91,339.5,10.27,3.726,0,13.94,-0.00163572,-0.001594498,2.5E-07
"2018-05-18 00:00:00",59449,"CKVY",12.81,45.82,45.43,45.82,44.89,77.56,81.5,77.32,0.813,39.32,39.67,38.96,3.047,3.372,336.8,9.58,3.288,0,13.94,-0.001983852,-0.002099952,2.5E-07
"2018-05-18 00:05:00",59450,"CKVY",12.79,45.15,45.73,46.07,45.15,79.07,79.07,76.26,0.808,39.03,39.24,38.69,2.194,2.641,3.119,15.92,2.85,0,13.94,-0.001983852,-0.002099952,2.5E-07
"2018-05-18 00:10:00",59451,"CKVY",12.8,45.95,45.52,45.95,45.09,75.5,79.31,75.5,0.796,38.92,39.24,38.52,1.602,1.846,7.424,28.32,2.63,0,13.94,-0.001983852,-0.002099952,2.5E-07
"2018-05-18 00:15:00",59452,"CKVY",12.81,45.95,45.87,46.08,45.58,75.06,75.5,74.1,0.791,38.39,38.66,38.06,1.468,1.514,32.85,16.97,3.069,0,13.94,-0.003783272,-0.004783829,2.5E-07
"2018-05-18 00:20:00",59453,"CKVY",12.79,45.22,45.89,46.26,45.09,76.88,76.92,73.96,0.788,38.37,38.66,38.12,2.125,1.66,20.98,9.24,4.603,0,13.94,-0.003783272,-0.004783829,2.5E-07
"2018-05-18 00:25:00",59454,"CKVY",12.79,44.23,44.39,45.16,44.11,81.2,81.2,76.88,0.802,38.43,38.86,38.1,3.237,2.725,352.2,5.944,5.48,0,13.94,-0.003783272,-0.004783829,2.5E-07
"2018-05-18 00:30:00",59455,"CKVY",12.8,43.81,44.01,44.3,43.68,80.8,82.6,80.1,0.785,38.66,39.17,38.13,3.64,3.479,301.5,27.85,4.384,0,13.94,-0.003027024,-0.003607824,2.5E-07
"2018-05-18 00:35:00",59456,"CKVY",12.79,42.88,43.01,43.74,42.63,84.4,84.5,80.9,0.792,38.28,38.65,37.99,3.257,3.525,301.4,14.28,3.069,0,13.94,-0.003027024,-0.003607824,2.5E-07
"2018-05-18 00:40:00",59457,"CKVY",12.79,42.88,42.77,43,42.51,85.1,85.3,84.3,0.798,38.55,38.83,38.34,2.37,2.79,332.6,16.38,1.973,0,13.94,-0.003027024,-0.003607824,2.5E-07
"2018-05-18 00:45:00",59458,"CKVY",12.79,42.94,42.88,43.01,42.63,85,85.7,84.9,0.799,38.79,38.99,38.61,2.278,2.262,29.32,11.22,3.946,0,13.94,-0.003226875,-0.003887603,2.5E-07
"2018-05-18 00:50:00",59459,"CKVY",12.78,43.19,43.03,43.25,42.82,84,85.4,84,0.797,38.83,39.05,38.62,2.664,2.462,359,9.89,3.946,0,13.94,-0.003226875,-0.003887603,2.5E-07
"2018-05-18 00:55:00",59460,"CKVY",12.78,43.62,43.38,43.69,43.01,83.7,84.2,82.9,0.808,38.76,39.04,38.49,2.971,2.853,331.3,3.755,3.288,0,13.94,-0.003226875,-0.003887603,2.5E-07
"2018-05-18 01:00:00",59461,"CKVY",12.78,43.25,43.49,43.62,43.19,83.9,84.5,83.7,0.798,38.98,39.24,38.65,2.232,2.691,336.3,20.09,1.973,0,13.94,-0.003412553,-0.00417061,2.5E-07
"2018-05-18 01:05:00",59462,"CKVY",12.77,41.96,42.84,43.25,41.96,85,86.7,83.9,0.769,38.75,39.21,37.75,1.402,1.723,283.7,54.49,2.411,0,13.94,-0.003412553,-0.00417061,2.5E-07
"2018-05-18 01:10:00",59463,"CKVY",12.77,42.45,41.95,42.45,41.52,86.1,87.3,85,0.794,38.27,38.67,37.69,1.15,1.249,273.6,14.24,2.411,0,13.94,-0.003412553,-0.00417061,2.5E-07
"2018-05-18 01:15:00",59464,"CKVY",12.77,40.78,41.78,42.57,40.66,88.9,88.9,85.5,0.769,38.04,38.69,37.23,1.676,1.363,278,5.454,3.069,0,13.94,-0.00491221,-0.006664928,2.5E-07
"2018-05-18 01:20:00",59465,"CKVY",12.77,40.54,40.58,40.91,40.35,92.2,92.2,89,0.79,38.01,38.55,37.54,1.913,1.897,353.1,48.2,2.411,0,13.94,-0.00491221,-0.006664928,2.5E-07
"2018-05-18 01:25:00",59466,"CKVY",12.76,40.6,40.37,40.66,40.17,92.3,92.6,91.6,0.793,38.28,38.64,37.99,1.879,1.878,117.4,14.57,2.192,0,13.94,-0.00491221,-0.006664928,2.5E-07
"2018-05-18 01:30:00",59467,"CKVY",12.76,41.77,41.08,41.83,40.54,90.7,92.4,90.1,0.815,38.7,39.36,38.26,1.928,1.89,124.3,10.72,3.288,0,13.94,-0.004562761,-0.006008257,2.5E-07
"2018-05-18 01:35:00",59468,"CKVY",12.76,41.34,41.69,42.14,41.28,87.7,90.7,87.7,0.775,38.56,39.37,37.92,2.245,2.049,110.1,21.54,3.726,0,13.94,-0.004562761,-0.006008257,2.5E-07
"2018-05-18 01:40:00",59469,"CKVY",12.76,40.05,40.49,41.34,39.99,90.9,90.9,87.7,0.764,37.64,37.98,37.33,2.528,2.463,136.4,18.86,3.507,0,13.94,-0.004562761,-0.006008257,2.5E-07
"2018-05-18 01:45:00",59470,"CKVY",12.75,40.04,40.24,40.42,40.04,92.4,92.4,90.9,0.776,38.11,38.36,37.62,2.3,2.434,217,6.738,2.411,0,13.94,-0.00407778,-0.0051953,2.5E-07
"2018-05-18 01:50:00",59471,"CKVY",12.75,39.74,39.95,40.17,39.67,93,93.1,92.4,0.772,38.02,38.24,37.76,1.801,2.071,154.6,34.3,1.534,0,13.94,-0.00407778,-0.0051953,2.5E-07
"2018-05-18 01:55:00",59472,"CKVY",12.75,40.05,39.65,40.05,39.3,91.9,93.1,91.8,0.772,37.6,38,37.12,1.308,1.549,93.8,56.01,2.63,0,13.94,-0.00407778,-0.0051953,2.5E-07
"2018-05-18 02:00:00",59473,"CKVY",12.74,44.49,42,44.62,39.98,77.21,91.9,77.1,0.77,38.19,39.05,37.76,1.861,1.494,34.6,21.12,7.014,0,13.94,-0.004679884,-0.006235335,2.5E-07
"2018-05-18 02:05:00",59474,"CKVY",12.74,39.56,41.35,44.62,39.43,88.4,88.4,76.97,0.729,36.34,37.95,35.86,2.172,2.013,253.1,34.15,3.069,0,13.94,-0.004679884,-0.006235335,2.5E-07
"2018-05-18 02:10:00",59475,"CKVY",12.74,38.94,39.17,39.49,38.82,91.4,91.9,88.4,0.736,36.73,37.12,36.27,2.613,2.366,247.8,25.75,3.726,0,13.94,-0.004679884,-0.006235335,2.5E-07
"2018-05-18 02:15:00",59476,"CKVY",12.73,41.04,40.5,41.54,38.82,86.2,93.5,86,0.753,37.65,38.71,36.56,2.104,2.511,315.3,42.48,4.603,0,13.94,-0.003865306,-0.004887963,2.5E-07
"2018-05-18 02:20:00",59477,"CKVY",12.73,41.78,41.63,42.03,40.98,84.7,86.8,84,0.761,37.57,37.95,37.21,1.904,2.007,329.7,19.11,2.85,0,13.94,-0.003865306,-0.004887963,2.5E-07
"2018-05-18 02:25:00",59478,"CKVY",12.73,40.05,40.92,41.91,39.93,88,88,84.7,0.739,37.18,37.81,36.62,1.841,1.8,248.2,18.44,3.507,0,13.94,-0.003865306,-0.004887963,2.5E-07
"2018-05-18 02:30:00",59479,"CKVY",12.72,38.82,39.3,39.99,38.82,92.9,92.9,88,0.744,36.89,37.48,36.05,2.414,2.076,244.1,6.709,4.822,0,13.94,-0.004246313,-0.005514185,2.5E-07
"2018-05-18 02:35:00",59480,"CKVY",12.72,38.57,38.65,38.94,38.39,94.5,94.5,92.9,0.749,37.05,37.18,36.83,2.626,2.588,258.3,18.79,3.507,0,13.94,-0.004246313,-0.005514185,2.5E-07
"2018-05-18 02:40:00",59481,"CKVY",12.71,38.94,38.88,39.07,38.51,95.1,95.3,94.5,0.766,37.6,37.83,37.08,2.261,2.526,294.1,12.74,1.973,0,13.94,-0.004246313,-0.005514185,2.5E-07
"2018-05-18 02:45:00",59482,"CKVY",12.71,39.19,39.06,39.32,38.76,94.2,95.4,94.1,0.765,37.7,37.99,37.45,2.036,2.102,307.2,7.601,3.946,0,13.94,-0.004201844,-0.00536353,2.5E-07
"2018-05-18 02:50:00",59483,"CKVY",12.71,40.18,39.8,40.18,39.25,92.8,94.2,92.5,0.784,38.06,38.31,37.69,2.327,2.127,324.1,9.15,3.726,0,13.94,-0.004201844,-0.00536353,2.5E-07
"2018-05-18 02:55:00",59484,"CKVY",12.7,40.68,40.51,40.74,40.12,91.7,92.8,91.7,0.79,38.46,38.64,38.2,2.486,2.439,343.7,1.47,3.288,0,13.94,-0.004201844,-0.00536353,2.5E-07
"2018-05-18 03:00:00",59485,"CKVY",12.71,39.08,40.05,40.81,38.89,91.8,91.8,89,0.743,37.63,38.61,36.24,2.224,2.334,32.87,39.49,5.042,0,13.94,-0.004207538,-0.005389895,2.5E-07
"2018-05-18 03:05:00",59486,"CKVY",12.71,39.14,38.92,39.2,38.71,94.7,94.7,91.8,0.768,37.1,37.83,36.62,1.977,2.04,359.9,45.18,3.946,0,13.94,-0.004207538,-0.005389895,2.5E-07
"2018-05-18 03:10:00",59487,"CKVY",12.69,38.71,39.1,39.7,38.65,89.3,95.2,89.2,0.712,36.91,38.41,35.77,2.673,2.224,290.4,9.83,4.603,0,13.94,-0.004207538,-0.005389895,2.5E-07
"2018-05-18 03:15:00",59488,"CKVY",12.69,40.13,39.38,40.19,38.4,90.1,92.7,89.3,0.759,36.98,37.86,35.69,2.976,2.846,348.1,18.84,4.165,0,13.94,-0.004057404,-0.005159827,2.5E-07
"2018-05-18 03:20:00",59489,"CKVY",12.69,40.25,40.12,40.38,39.82,88.8,90.1,88.8,0.752,37.23,37.54,36.88,2.941,3.098,32.2,4.685,3.507,0,13.94,-0.004057404,-0.005159827,2.5E-07
"2018-05-18 03:25:00",59490,"CKVY",12.69,37.66,38.96,40.32,37.47,90.9,90.9,86.4,0.696,35.84,37.29,34.74,2.434,2.641,221.7,66.54,3.946,0,13.94,-0.004057404,-0.005159827,2.5E-07
"2018-05-18 03:30:00",59491,"CKVY",12.68,37.35,37.46,38.03,36.98,93.3,93.3,91,0.705,35.45,36.25,34.75,1.627,2.105,357.8,55.81,2.63,0,13.94,-0.003675306,-0.00457013,2.5E-07
"2018-05-18 03:35:00",59492,"CKVY",12.69,37.78,37.57,37.84,37.29,94.7,94.7,93.3,0.728,36.02,36.47,35.58,1.08,1.261,62.54,76.92,1.096,0,13.94,-0.003675306,-0.00457013,2.5E-07
"2018-05-18 03:40:00",59493,"CKVY",12.68,38.46,38.17,38.46,37.78,95.4,95.4,94.6,0.753,36.92,37.27,36.39,0.454,0.84,22.4,51.42,1.315,0,13.94,-0.003675306,-0.00457013,2.5E-07
"2018-05-18 03:45:00",59494,"CKVY",12.68,39.7,39.11,39.7,38.4,92.9,95.5,92.6,0.77,37.62,37.96,37.19,0.912,0.55,331.6,11.97,3.726,0,13.94,-0.005576422,-0.008000334,2.5E-07
"2018-05-18 03:50:00",59495,"CKVY",12.67,38.34,39.19,39.95,38.34,90.9,92.9,89.6,0.714,36.66,37.96,35.78,1.657,1.303,319.3,12.43,3.726,0,13.94,-0.005576422,-0.008000334,2.5E-07
"2018-05-18 03:55:00",59496,"CKVY",12.66,39.14,38.85,39.2,38.22,91.8,93,90.9,0.745,36.82,37.23,35.87,2.036,1.896,317.6,15.52,2.63,0,13.94,-0.005576422,-0.008000334,2.5E-07
"2018-05-18 04:00:00",59497,"CKVY",12.67,37.66,39.15,39.51,37.66,87.1,91.8,86.4,0.666,36.7,37.14,34.17,1.555,1.821,335.7,54.32,3.946,0,13.94,-0.004652116,-0.006207001,2.5E-07
"2018-05-18 04:05:00",59498,"CKVY",12.67,34.45,35.44,37.72,34.14,94.5,94.5,87.1,0.636,32.91,34.26,31.96,1.918,1.664,147.6,12.71,5.48,0,13.94,-0.004652116,-0.006207001,2.5E-07
"2018-05-18 04:10:00",59499,"CKVY",12.67,35.62,35.44,36.05,34.38,97.8,98,94.5,0.69,34.65,35.5,32.96,2.629,2.165,167.9,14.04,6.138,0,13.94,-0.004652116,-0.006207001,2.5E-07
"2018-05-18 04:15:00",59500,"CKVY",12.67,36.92,36.14,36.92,35.37,96.3,97.9,96.3,0.716,35.5,36.14,34.73,3.606,3.27,138.4,8.43,6.138,0,13.94,-0.003993939,-0.005078689,2.5E-07
"2018-05-18 04:20:00",59501,"CKVY",12.66,36.79,36.78,36.98,36.61,94.7,96.3,94.5,0.7,35.5,36.03,35.19,2.672,3.108,141.3,19.64,3.069,0,13.94,-0.003993939,-0.005078689,2.5E-07
"2018-05-18 04:25:00",59502,"CKVY",12.66,35.68,36.16,36.86,35.62,94.5,94.7,93,0.669,34.57,35.45,33.97,2.891,2.881,157.1,4.95,5.261,0,13.94,-0.003993939,-0.005078689,2.5E-07
"2018-05-18 04:30:00",59503,"CKVY",12.66,35.62,35.72,36.05,35.19,95.3,95.3,94.4,0.673,34.42,34.84,33.76,2.336,2.485,79.61,81.3,3.946,0,13.94,-0.003702031,-0.004586581,2.5E-07
"2018-05-18 04:35:00",59504,"CKVY",12.66,35.44,35.99,36.24,35.44,95.4,96.4,95.3,0.668,34.98,35.31,34.25,3.069,2.758,321.3,14,5.261,0,13.94,-0.003702031,-0.004586581,2.5E-07
"2018-05-18 04:40:00",59505,"CKVY",12.65,35.99,34.89,35.99,34.26,97.9,97.9,94.2,0.701,33.85,35.45,32.79,2.834,2.968,288.4,5.617,4.822,0,13.94,-0.003702031,-0.004586581,2.5E-07
"2018-05-18 04:45:00",59506,"CKVY",12.65,36.36,36.44,36.79,35.99,96.3,98.1,96.3,0.7,35.77,36.26,35.29,2.667,2.861,275.4,13.9,2.85,0,13.94,-0.003790694,-0.004706977,4.356999E-05
"2018-05-18 04:50:00",59507,"CKVY",12.65,36.49,36.61,36.86,36.3,96,96.7,96,0.701,35.69,36,35.35,2.012,2.322,74.58,33.01,1.973,0,13.94,-0.003790694,-0.004706977,4.356999E-05
"2018-05-18 04:55:00",59508,"CKVY",12.64,35.99,35.89,36.61,35.38,95.6,96,93.8,0.685,34.52,35.57,33.76,1.005,1.428,66.91,27.71,1.315,0,13.94,-0.003790694,-0.004706977,4.356999E-05
"2018-05-18 05:00:00",59509,"CKVY",12.65,37.05,36.63,37.17,35.99,96.8,96.9,95.6,0.723,35.76,36.36,34.89,0.955,0.884,48.13,6.838,1.754,0,13.95,-0.004771437,-0.006441593,0.002974648
"2018-05-18 05:05:00",59510,"CKVY",12.64,37.11,37.2,37.36,37.05,95.8,96.8,95.7,0.718,36.24,36.5,36.01,0.763,0.93,72.5,29.98,1.315,0,13.95,-0.004771437,-0.006441593,0.002974648
"2018-05-18 05:10:00",59511,"CKVY",12.63,37.18,37.35,37.61,37.11,95.3,96,95.3,0.716,36.24,36.52,35.9,1.176,1,357.6,7.202,2.411,0,13.95,-0.004771437,-0.006441593,0.002974648
"2018-05-18 05:15:00",59512,"CKVY",12.64,37.12,37.34,37.49,37.12,95.9,96.2,95.3,0.718,36.28,36.5,35.9,1.045,1.129,358.8,27.92,1.534,0,13.95,0.0003478396,0.0005136529,0.01056291
"2018-05-18 05:20:00",59513,"CKVY",12.63,36.25,36.39,37.12,36,96.1,96.1,95.2,0.696,35.29,36.07,34.9,1.7,1.345,69.66,13.75,3.946,0,13.95,0.0003478396,0.0005136529,0.01056291
"2018-05-18 05:25:00",59514,"CKVY",12.63,35.88,36.35,36.75,35.76,95.2,96.8,95,0.679,35.37,35.93,34.48,1.851,1.765,81.2,12.39,2.85,0,13.95,0.0003478396,0.0005136529,0.01056291
"2018-05-18 05:30:00",59515,"CKVY",12.62,36.13,36.11,36.31,35.88,96.1,96.3,95.2,0.692,35.07,35.35,34.64,1.963,1.91,68.88,16.25,1.754,0,13.95,0.0004555675,0.000707572,0.02493998
"2018-05-18 05:35:00",59516,"CKVY",12.63,34.77,35.78,36.25,34.71,95.1,96.4,94.6,0.649,34.7,35.31,33.38,1.298,1.591,47.08,69.98,1.973,0,13.95,0.0004555675,0.000707572,0.02493998
"2018-05-18 05:40:00",59517,"CKVY",12.63,34.16,34.8,35.08,34.16,97.6,97.8,95.1,0.65,33.98,34.45,33.5,1.64,1.393,263.5,4.892,4.165,0.001007426,13.95,0.0004555675,0.000707572,0.02493998
"2018-05-18 05:45:00",59518,"CKVY",12.63,34.35,33.87,34.35,33.6,99.2,99.2,97.5,0.665,33.41,34.14,33.16,2.262,1.924,268.4,9.88,3.946,0.05372073,13.95,0.0003771714,0.0005634775,0.05267614
"2018-05-18 05:50:00",59519,"CKVY",12.63,34.04,34.32,34.66,33.98,99.9,99.9,99.1,0.662,34.23,34.53,33.94,2.855,2.673,258.9,4.727,3.726,0.2065963,13.95,0.0003771714,0.0005634775,0.05267614
"2018-05-18 05:55:00",59520,"CKVY",12.63,33.79,33.88,34.22,33.36,100.1,100.1,99.7,0.657,33.87,34.26,33.3,2.077,2.51,245.7,82.9,2.411,0.5184142,13.95,0.0003771714,0.0005634775,0.05267614
"2018-05-18 06:00:00",59521,"CKVY",12.63,34.35,34.38,34.66,33.85,100.1,100.2,100.1,0.672,34.41,34.71,33.88,1.698,1.84,76.48,10.61,4.165,1.00633,13.95,0.000278091,0.0003019651,0.08903685
"2018-05-18 06:05:00",59522,"CKVY",12.63,34.72,34.18,34.97,33.67,100.1,100.2,100,0.682,34.21,35.01,33.69,1.988,1.777,67.95,12.77,5.042,1.90056,13.95,0.000278091,0.0003019651,0.08903685
"2018-05-18 06:10:00",59523,"CKVY",12.63,34.66,34.57,34.84,34.04,100.2,100.2,100.1,0.681,34.61,34.88,34.07,3.102,2.536,100.1,5.828,6.138,3.650762,13.95,0.000278091,0.0003019651,0.08903685
"2018-05-18 06:15:00",59524,"CKVY",12.62,35.03,34.84,35.15,34.47,100.1,100.2,100.1,0.69,34.87,35.19,34.5,3.929,3.617,112,3.952,5.48,6.254652,13.95,0.0009252945,0.0009735357,0.1292464
"2018-05-18 06:20:00",59525,"CKVY",12.63,36.26,35.61,36.26,34.9,100.1,100.2,100.1,0.725,35.65,36.31,34.92,4.17,4.078,90.9,8.53,5.042,9.064091,13.95,0.0009252945,0.0009735357,0.1292464
"2018-05-18 06:25:00",59526,"CKVY",12.63,36.94,36.6,37.01,36.2,100.2,100.2,100.1,0.745,36.64,37.05,36.23,3.804,4.029,80.5,5.325,3.946,11.53337,13.95,0.0009252945,0.0009735357,0.1292464
"2018-05-18 06:30:00",59527,"CKVY",12.64,37.99,37.65,38.06,36.88,100,100.2,100,0.775,37.69,38.09,36.92,2.971,3.407,44.7,17.19,3.288,13.54251,13.95,0.001631729,0.001717952,0.1712143
"2018-05-18 06:35:00",59528,"CKVY",12.65,38.86,38.42,38.86,37.99,98.5,100,98.5,0.79,38.22,38.53,37.93,2.165,2.501,64.33,16.6,2.411,15.44218,13.96,0.001631729,0.001717952,0.1712143
"2018-05-18 06:40:00",59529,"CKVY",12.66,38.74,38.78,38.92,38.61,96.5,98.5,96.5,0.771,38.12,38.52,37.75,1.657,1.958,342.7,20.73,2.63,17.15272,13.96,0.001631729,0.001717952,0.1712143
"2018-05-18 06:45:00",59530,"CKVY",12.68,35.89,36.64,38.86,35.77,97.4,97.5,93,0.695,35.44,37.99,34.43,2.405,1.977,247.8,11.07,5.699,19.60808,13.96,0.002878083,0.003247674,0.2148727
"2018-05-18 06:50:00",59531,"CKVY",12.69,36.33,36.03,36.39,35.71,99.6,99.6,97.5,0.723,35.7,36.28,35.1,3.022,2.761,263.8,10.29,4.384,23.47354,13.96,0.002878083,0.003247674,0.2148727
"2018-05-18 06:55:00",59532,"CKVY",12.71,37.13,36.71,37.13,36.26,99.4,99.8,99.2,0.745,36.6,36.97,36.16,3.397,3.206,297.2,15.6,3.726,33.42527,13.96,0.002878083,0.003247674,0.2148727
"2018-05-18 07:00:00",59533,"CKVY",12.73,38.98,38.03,38.98,37.13,99.2,99.6,99.1,0.8,37.89,38.79,36.95,2.705,3.097,340,20.77,3.288,57.27252,13.96,0.008031933,0.008604593,0.2598225
"2018-05-18 07:05:00",59534,"CKVY",12.75,39.66,39.44,39.73,38.92,95.8,99.2,95.8,0.793,38.81,39.08,38.46,2.456,2.556,333.4,6.835,3.726,85.0887,13.96,0.008031933,0.008604593,0.2598225
"2018-05-18 07:10:00",59535,"CKVY",12.75,39.73,39.68,39.79,39.54,94.6,95.8,94.6,0.785,38.41,38.61,38.13,2.276,2.314,340.4,12.46,3.069,98.10238,13.97,0.008031933,0.008604593,0.2598225
"2018-05-18 07:15:00",59536,"CKVY",12.77,39.85,39.65,39.85,39.48,93.8,94.8,93.5,0.782,38.08,38.39,37.78,2.371,2.255,347.5,6.182,3.288,89.20155,13.97,0.01063391,0.01166546,0.3039567
"2018-05-18 07:20:00",59537,"CKVY",12.79,40.28,40.11,40.47,39.73,91.7,94,91.6,0.777,38.35,38.58,37.99,2.191,2.26,39.46,16.11,3.946,80.39773,13.97,0.01063391,0.01166546,0.3039567
"2018-05-18 07:25:00",59538,"CKVY",12.82,39.91,39.93,40.34,39.66,92.4,92.4,90.7,0.772,37.6,38.09,37.31,2.57,2.401,23.46,14.04,4.384,81.42155,13.97,0.01063391,0.01166546,0.3039567
"2018-05-18 07:30:00",59539,"CKVY",12.85,40.34,40.06,40.47,39.79,90.9,92.8,90.9,0.773,37.87,38.08,37.69,2.444,2.61,9.4,18.59,4.603,93.70422,13.97,0.01289438,0.01436585,0.3491787
"2018-05-18 07:35:00",59540,"CKVY",12.87,41.33,40.9,41.39,40.34,89.8,91,89.3,0.793,38.26,38.6,37.91,1.781,2.143,75.91,58.3,0.658,104.1323,13.97,0.01289438,0.01436585,0.3491787
"2018-05-18 07:40:00",59541,"CKVY",12.86,40.59,41.07,41.39,40.59,90.8,91.7,89.7,0.78,38.58,39.12,38.06,1.396,1.486,221.2,18.39,5.261,108.9305,13.97,0.01289438,0.01436585,0.3491787
"2018-05-18 07:45:00",59542,"CKVY",12.87,40.96,40.63,41.08,40.4,91.4,92.7,90.8,0.795,38.39,38.77,38.03,1.038,1.177,246.4,45.73,2.411,98.17478,13.97,0.01216886,0.01348511,0.393446
"2018-05-18 07:50:00",59543,"CKVY",12.92,40.95,41,41.2,40.77,93.8,93.9,91.3,0.816,39.08,39.47,38.63,1.814,1.447,210,16.77,3.726,82.2387,13.97,0.01216886,0.01348511,0.393446
"2018-05-18 07:55:00",59544,"CKVY",13.02,41.2,41.18,41.38,40.89,93.2,94.6,93.1,0.819,39.57,39.96,39.21,2.249,2.09,307.4,16.31,5.042,79.86771,13.98,0.01216886,0.01348511,0.393446
"2018-05-18 08:00:00",59545,"CKVY",13.17,42.12,41.7,42.31,41.07,90.9,93.7,90.9,0.828,39.76,40.5,39.07,3.024,2.612,332,14.79,5.042,117.6085,13.98,0.01890897,0.02062028,0.4365444
"2018-05-18 08:05:00",59546,"CKVY",13.33,42.99,42.68,43.17,42.06,88.4,90.9,87.6,0.832,39.8,40.39,39.23,3.642,3.289,345,11.23,5.699,201.4776,13.98,0.01890897,0.02062028,0.4365444
"2018-05-18 08:10:00",59547,"CKVY",13.48,43.67,43.55,43.91,42.92,84.9,89.8,84.2,0.821,39.98,41.11,39.1,4.158,3.894,353.1,15.82,7.014,285.2888,13.98,0.01890897,0.02062028,0.4365444
"2018-05-18 08:15:00",59548,"CKVY",13.63,44.41,44.12,44.78,43.54,84.5,88.2,84.5,0.84,40.18,41.49,39.22,4.8,4.444,352.6,13.01,7.453,353.1006,13.98,0.04044067,0.04462937,0.4790323
"2018-05-18 08:20:00",59549,"CKVY",13.73,44.77,44.4,44.9,44.03,86.7,88.9,83.2,0.874,40.41,41.78,39.42,5.726,5.285,334.5,9.58,9.86,386.0125,13.98,0.04044067,0.04462937,0.4790323
"2018-05-18 08:25:00",59550,"CKVY",13.89,45.14,44.86,45.14,44.58,85.9,87.3,84.8,0.878,41,41.45,40.36,6.562,6.2,337.2,11.21,10.08,410.8277,13.99,0.04044067,0.04462937,0.4790323
"2018-05-18 08:30:00",59551,"CKVY",13.81,45.01,45.19,45.51,44.89,86,86.5,84,0.875,41.06,41.73,40.6,7.608,7.101,332.5,15.89,11.18,422.6855,13.99,0.04520562,0.05080163,0.5200123
"2018-05-18 08:35:00",59552,"CKVY",13.72,45.01,44.95,45.32,44.52,85.5,87.3,84.3,0.87,41.03,41.73,40.09,8.44,7.974,334.6,11.13,13.37,430.2274,13.99,0.04520562,0.05080163,0.5200123
"2018-05-18 08:40:00",59553,"CKVY",13.69,45.63,45.38,45.88,44.76,85.5,87.7,82.4,0.89,41.29,42.15,40.37,8.62,8.47,352.7,14.16,13.37,432.586,13.99,0.04520562,0.05080163,0.5200123
"2018-05-18 08:45:00",59554,"CKVY",13.66,45.32,45.14,45.75,44.64,82.6,85.9,81,0.85,40.23,41.66,39.31,9.2,8.92,345.8,14,15.56,452.334,13.99,0.04783236,0.05455479,0.5602673
"2018-05-18 08:50:00",59555,"CKVY",13.62,46.56,45.77,46.56,45.38,83.5,85.5,81.3,0.9,40.91,42.03,40.09,9.36,9.29,345.1,14.07,14.25,468.1949,13.99,0.04783236,0.05455479,0.5602673
"2018-05-18 08:55:00",59556,"CKVY",13.61,46.49,46.07,46.56,45.75,83,83.6,79.73,0.893,40.79,41.81,39.93,10.42,10.02,358.8,13.47,16.88,491.7173,13.99,0.04783236,0.05455479,0.5602673
"2018-05-18 09:00:00",59557,"CKVY",13.59,46.62,46.66,46.93,46.43,80,83.7,79.9,0.865,41.41,42.22,40.76,10.36,10.37,359.8,12.69,14.25,499.4213,13.99,0.05305934,0.06138332,0.5987607
"2018-05-18 09:05:00",59558,"CKVY",13.59,46.98,46.62,46.98,46.25,79.04,81.8,77.87,0.866,40.81,41.73,40.33,10.56,10.51,352.3,14.24,15.12,506.6454,13.99,0.05305934,0.06138332,0.5987607
"2018-05-18 09:10:00",59559,"CKVY",13.59,46.98,46.78,47.23,46.36,77.77,80.9,77.56,0.852,40.64,41.53,40.11,10.6,10.52,344.2,13.18,16,510.6299,13.99,0.05305934,0.06138332,0.5987607
"2018-05-18 09:15:00",59560,"CKVY",13.59,47.16,47.25,47.84,46.73,75.53,79.55,73.65,0.833,40.15,41.66,39.35,11.08,10.91,348.3,11,17.54,517.2469,13.99,0.05685559,0.06692307,0.6361365
"2018-05-18 09:20:00",59561,"CKVY",13.59,47.89,47.89,48.45,47.1,74.94,79.72,74.26,0.85,40.88,42.17,39.83,10.86,10.89,350.9,15.08,15.34,527.3723,13.99,0.05685559,0.06692307,0.6361365
"2018-05-18 09:25:00",59562,"CKVY",13.6,48.51,48.07,48.51,47.65,76,77.52,72.61,0.882,40.48,41.52,39.42,10.64,10.73,0.934,13.93,16.22,542.3954,13.99,0.05685559,0.06692307,0.6361365
"2018-05-18 09:30:00",59563,"CKVY",13.6,48.57,48.42,48.7,47.95,73.5,76.25,72.2,0.855,40.61,41.45,39.63,10.56,10.56,354.6,13.9,15.34,554.7267,13.99,0.06369296,0.07544616,0.6708918
"2018-05-18 09:35:00",59564,"CKVY",13.6,48.94,48.7,49.25,48.14,73.57,76.31,70.89,0.868,40.81,41.9,39.86,10.74,10.71,351.2,13.33,15.12,569.0911,13.99,0.06369296,0.07544616,0.6708918
"2018-05-18 09:40:00",59565,"CKVY",13.61,50.17,49.69,50.3,48.94,71.99,76.35,70.03,0.889,41.4,42.35,40.21,10.39,10.57,353.8,13.74,14.03,582.5732,13.99,0.06369296,0.07544616,0.6708918
"2018-05-18 09:45:00",59566,"CKVY",13.62,50.66,50.38,50.91,49.92,70.96,76.58,69.21,0.892,41.7,43.61,40.53,9.88,10.16,353,14.28,14.69,598.9431,13.99,0.07121222,0.08428761,0.7028717
"2018-05-18 09:50:00",59567,"CKVY",13.62,51.03,50.98,51.28,50.6,70.61,73.43,68.59,0.9,42,42.83,40.87,9.61,9.68,0.004,13.4,15.56,612.7293,14,0.07121222,0.08428761,0.7028717
"2018-05-18 09:55:00",59568,"CKVY",13.63,51.41,51.07,51.59,50.48,69.72,74.76,66.63,0.901,41.47,43.63,40.37,9.65,9.7,349.9,15.28,14.47,626.9756,14,0.07121222,0.08428761,0.7028717
"2018-05-18 10:00:00",59569,"CKVY",13.63,52.2,51.92,52.38,51.4,65.46,70.95,65.46,0.871,41.94,43.03,40.48,9.68,9.54,351.1,12.57,15.34,642.1992,14,0.08034568,0.09483792,0.7326419
"2018-05-18 10:05:00",59570,"CKVY",13.64,53,52.26,53.06,51.58,65.28,68.61,63.71,0.895,41.37,42.26,40.25,9.66,9.8,350.2,14.71,14.91,626.0535,14,0.08034568,0.09483792,0.7326419
"2018-05-18 10:10:00",59571,"CKVY",13.64,53.11,53.17,53.85,52.75,61.16,66.35,57.42,0.842,40.35,42.18,38.47,9.95,9.76,340.6,11.9,14.69,621.6721,14,0.08034568,0.09483792,0.7326419
"2018-05-18 10:15:00",59572,"CKVY",13.63,54.34,53.76,54.4,53.11,58.35,64.86,57.63,0.84,40.28,42.15,38.95,9.82,9.98,341.9,19.16,13.81,627.5859,14,0.08495634,0.1026845,0.7618375
"2018-05-18 10:20:00",59573,"CKVY",13.64,53.91,54.32,54.71,53.91,55.26,60.71,53.95,0.783,39.63,41.08,37.78,9.99,9.78,330.9,14.93,15.34,672.3639,14,0.08495634,0.1026845,0.7618375
"2018-05-18 10:25:00",59574,"CKVY",13.64,54.52,54.72,55.64,53.85,56.46,61.84,53.27,0.818,39.99,42.61,38.26,9.63,9.79,336.2,14.43,14.03,704.7291,14,0.08495634,0.1026845,0.7618375
"2018-05-18 10:30:00",59575,"CKVY",13.65,55.39,54.78,55.39,54.34,58.89,60.44,53.64,0.881,39.84,41.56,37.98,9.8,9.79,344.7,13.63,14.69,728.9249,14,0.1010132,0.1219111,0.788129
"2018-05-18 10:35:00",59576,"CKVY",13.65,53.97,55.07,55.88,53.91,56.39,61.26,54.33,0.801,40.06,42.59,38.22,9.58,9.76,335.9,12.42,14.69,702.6412,14,0.1010132,0.1219111,0.788129
"2018-05-18 10:40:00",59577,"CKVY",13.65,53.72,53.72,54.09,53.47,54.06,59.13,54.06,0.761,38.65,39.87,37.52,9.68,9.58,340.2,13.38,15.12,562.2575,14,0.1010132,0.1219111,0.788129
"2018-05-18 10:45:00",59578,"CKVY",13.65,54.21,54.75,55.57,53.66,53.99,57.97,52.96,0.774,39.07,40.78,37.22,9.5,9.49,333.5,11.23,12.71,484.7681,14,0.06884712,0.08802845,0.8113493
"2018-05-18 10:50:00",59579,"CKVY",13.66,54.03,54.12,54.34,53.91,56.35,59.06,53.92,0.802,38.93,40.13,37.8,9.52,9.52,346.3,12.21,13.59,382.8252,14,0.06884712,0.08802845,0.8113493
"2018-05-18 10:55:00",59580,"CKVY",13.66,54.52,54.12,54.58,53.78,54.19,58.38,53.92,0.786,38.91,39.85,37.81,9.12,9.4,352,11.07,11.62,372.7892,14,0.06884712,0.08802845,0.8113493
"2018-05-18 11:00:00",59581,"CKVY",13.65,56.43,55.66,56.8,54.46,54.74,59.71,51.82,0.851,39.83,42.81,38.15,8.85,9.03,348.1,13.84,13.37,415.1617,14,0.07893957,0.09853176,0.8311219
"2018-05-18 11:05:00",59582,"CKVY",13.64,57.41,57.13,58.28,56.43,52.68,58.44,49.87,0.848,40.73,43.26,38.78,8.62,8.84,352,16.24,13.59,617.4784,14,0.07893957,0.09853176,0.8311219
"2018-05-18 11:10:00",59583,"CKVY",13.64,57.96,57.89,58.77,57.1,51.75,57.55,50.28,0.85,41.27,43.36,39.42,9.03,8.75,0.287,15.64,13.81,846.1827,14,0.07893957,0.09853176,0.8311219
"2018-05-18 11:15:00",59584,"CKVY",13.64,57.47,57.52,57.9,57.22,52.54,57.1,49.18,0.847,40.09,42.51,38.56,9.52,9.33,355,15.1,14.03,975.5939,14,0.1364049,0.1606969,0.8459955
"2018-05-18 11:20:00",59585,"CKVY",13.64,57.47,57.93,58.76,57.34,50.62,58.57,49.9,0.816,40.95,44.08,39.21,9.65,9.44,346.3,16.21,14.47,982.7615,14,0.1364049,0.1606969,0.8459955
"2018-05-18 11:25:00",59586,"CKVY",13.64,56.91,56.94,57.59,56.23,52.26,55.04,49.25,0.826,39.51,41.52,37.72,9.21,9.56,350,18.09,13.37,864.5591,14,0.1364049,0.1606969,0.8459955
"2018-05-18 11:30:00",59587,"CKVY",13.64,58.88,58.24,59.31,56.85,51.13,57.54,47.6,0.868,40.78,44.24,38.6,8.65,8.78,358.8,17.26,12.49,763.4996,14,0.1136537,0.1373751,0.8600609
"2018-05-18 11:35:00",59588,"CKVY",13.64,57.21,58.62,59.68,57.15,51.3,56.1,47.04,0.82,40.26,43.63,37.8,8.88,8.89,354.3,16.47,15.12,755.2541,14,0.1136537,0.1373751,0.8600609
"2018-05-18 11:40:00",59589,"CKVY",13.64,56.22,56.61,57.27,56.16,51.12,54.35,49.24,0.788,39.08,40.27,37.92,8.92,8.85,355.2,14.36,12.49,663.9504,14,0.1136537,0.1373751,0.8600609
"2018-05-18 11:45:00",59590,"CKVY",13.64,56.53,56.36,56.77,55.97,53.49,56.54,49.82,0.834,39.23,41.39,37.66,8.81,9.07,343.5,19.18,13.37,491.9272,14,0.06940752,0.09024231,0.8718317
"2018-05-18 11:50:00",59591,"CKVY",13.64,56.53,56.55,56.77,56.4,53.59,57.02,49.85,0.836,39.81,41.63,38.04,7.554,8.09,345.3,20.57,9.86,269.5722,14,0.06940752,0.09024231,0.8718317
"2018-05-18 11:55:00",59592,"CKVY",13.64,57.58,57.15,57.64,56.65,53.63,54.79,49.99,0.868,39.96,41.52,38.47,6.729,7.038,352.3,17.23,10.08,291.8252,14,0.06940752,0.09024231,0.8718317
"2018-05-18 12:00:00",59593,"CKVY",13.64,59,58.44,59.24,57.58,51.33,58.43,49.82,0.875,41.46,44.33,39.74,6.434,6.461,2.619,15.22,10.3,449.1233,14,0.08720036,0.1061926,0.878167
"2018-05-18 12:05:00",59594,"CKVY",13.62,59.61,59.02,59.67,58.38,53.01,57.6,48.69,0.923,41.17,44.15,39.31,6.67,6.578,345.3,21.57,9.64,661.3601,14,0.08720036,0.1061926,0.878167
"2018-05-18 12:10:00",59595,"CKVY",13.63,59.49,59.32,59.8,58.87,51.47,54.62,47.83,0.893,41.06,43.39,39.18,7.048,6.83,5.146,18.72,11.84,858.885,14,0.08720036,0.1061926,0.878167
"2018-05-18 12:15:00",59596,"CKVY",13.63,60.17,59.92,60.48,59.06,50.44,58.08,47.28,0.896,42.21,45.46,39.7,7.379,7.166,2.929,16.59,12.49,953.7332,14,0.1427431,0.1655579,0.8810493
"2018-05-18 12:20:00",59597,"CKVY",13.63,60.23,60.54,61.59,59.92,52.66,58.29,45.95,0.938,42.52,46.37,39.37,7.233,7.352,336.2,19.49,10.96,972.2469,14,0.1427431,0.1655579,0.8810493
"2018-05-18 12:25:00",59598,"CKVY",13.62,61.08,60.54,61.21,59.85,57.15,57.26,47.07,1.049,42.57,45.95,39.76,6.777,7.223,325.1,26.08,11.84,959.7411,14,0.1427431,0.1655579,0.8810493
"2018-05-18 12:30:00",59599,"CKVY",13.62,60.77,61.11,61.7,60.4,51.01,57.67,46.97,0.926,42.74,46.31,40.49,6.436,6.607,348.7,21.28,13.81,956.6339,14,0.1429683,0.1664961,0.8806185
"2018-05-18 12:35:00",59600,"CKVY",13.62,60.71,60.64,61.08,60.22,46.97,56.16,45.94,0.851,41.75,45.03,39.58,6.573,6.355,348,19.06,12.49,958.3929,14,0.1429683,0.1664961,0.8806185
"2018-05-18 12:40:00",59601,"CKVY",13.62,59.77,60.18,60.71,59.65,46.31,53.82,45.11,0.811,40.54,43.68,38.55,6.535,6.432,3.533,24.47,10.08,961.1753,14,0.1429683,0.1664961,0.8806185
"2018-05-18 12:45:00",59602,"CKVY",13.61,61.44,60.98,61.68,59.71,49.05,56.53,46.62,0.912,42.84,45.17,39.27,7.013,6.628,344,17.37,14.03,955.8057,14,0.143977,0.166994,0.8797253
"2018-05-18 12:50:00",59603,"CKVY",13.6,61.68,60.96,61.8,60.57,49.33,54.3,47.61,0.925,42.19,44.91,41.03,8.08,7.62,330.5,10.28,14.69,964.8457,14,0.143977,0.166994,0.8797253
"2018-05-18 12:55:00",59604,"CKVY",13.59,61.25,60.94,61.93,60.26,51.89,54.64,45.07,0.958,41.92,44.5,39.35,8.93,8.65,338.3,12.72,14.47,977.7453,14,0.143977,0.166994,0.8797253
"2018-05-18 13:00:00",59605,"CKVY",13.6,61.37,61.07,61.62,60.57,48.12,52.41,44.76,0.892,41.33,43.67,39.09,8.32,8.73,329.2,23.7,12.93,1004.24,14,0.1507941,0.1775543,0.8743195
"2018-05-18 13:05:00",59606,"CKVY",13.6,60.94,61.2,61.61,60.75,46.86,51.89,43.87,0.856,40.67,43.62,38.97,7.175,7.863,337.5,21.09,10.52,1025.857,14,0.1507941,0.1775543,0.8743195
"2018-05-18 13:10:00",59607,"CKVY",13.59,60.94,61.23,61.86,60.69,49.63,54.16,43.84,0.906,40.9,44.74,38.89,6.096,6.52,329.1,19.43,9.43,1024.934,14,0.1507941,0.1775543,0.8743195
"2018-05-18 13:15:00",59608,"CKVY",13.6,61.55,61.46,62.42,60.94,54.84,54.84,41.95,1.023,40.93,45.19,38.12,5.546,6.097,290.2,53.13,11.4,999.2285,14,0.1511861,0.1762805,0.8671547
"2018-05-18 13:20:00",59609,"CKVY",13.59,62.17,62.4,62.79,61.55,48.29,55.53,42.5,0.921,42.47,46.49,39.36,4.169,4.626,10.33,45.12,7.672,948.6478,14,0.1511861,0.1762805,0.8671547
"2018-05-18 13:25:00",59610,"CKVY",13.58,60.75,60.89,62.17,60.32,43.87,54.09,43.29,0.796,40.32,44.19,38.42,4.726,4.621,6.379,26.44,11.62,797.0879,14,0.1511861,0.1762805,0.8671547
"2018-05-18 13:30:00",59611,"CKVY",13.59,60.5,60.52,60.81,60.26,47.44,51.41,43.12,0.853,40.04,42.53,38.05,4.654,4.343,295.6,23.77,12.49,623.9538,14,0.08812045,0.1047954,0.8553898
"2018-05-18 13:35:00",59612,"CKVY",13.59,60.81,60.4,60.94,60.13,51.48,55.53,45.18,0.936,41.15,44.77,38.91,6.037,5.584,304,17,12.06,445.0708,14,0.08812045,0.1047954,0.8553898
"2018-05-18 13:40:00",59613,"CKVY",13.59,60.94,60.99,61.18,60.81,45.52,52.99,44.22,0.831,41.45,43.72,39.07,5.843,5.772,275.3,15.01,9.43,442.2707,14,0.08812045,0.1047954,0.8553898
"2018-05-18 13:45:00",59614,"CKVY",13.59,60.44,60.67,60.94,60.32,44.56,51.55,44.01,0.799,40.67,42.88,38.46,5.935,5.966,283.7,16.57,10.08,447.8135,13.99,0.08041883,0.09866481,0.8405804
"2018-05-18 13:50:00",59615,"CKVY",13.58,60.94,60.83,61.31,60.32,47.64,53.33,43.19,0.87,41.54,43.77,37.93,5.689,5.562,317.8,19.42,10.3,444.5339,13.99,0.08041883,0.09866481,0.8405804
"2018-05-18 13:55:00",59616,"CKVY",13.59,60.13,60.53,60.94,60.01,47.75,49.73,44.15,0.847,39.96,41.93,38.32,6.238,6,327.4,18.04,10.96,386.7979,13.99,0.08041883,0.09866481,0.8405804
"2018-05-18 14:00:00",59617,"CKVY",13.59,60.07,60,60.19,59.76,49.73,50.21,43.49,0.88,39.32,41.57,37.68,6.536,6.541,338.5,17.97,10.08,348.0258,13.99,0.0671067,0.0852745,0.8239581
"2018-05-18 14:05:00",59618,"CKVY",13.59,60.01,60.22,60.44,60,45.93,49.83,44.01,0.811,39.9,41.56,38.23,6.217,6.497,345.9,18.87,7.672,320.263,13.99,0.0671067,0.0852745,0.8239581
"2018-05-18 14:10:00",59619,"CKVY",13.59,60.38,60.13,60.38,59.88,49.6,51.75,43.6,0.888,40.03,42.35,37.77,4.853,5.417,349.8,17.02,6.795,283.4438,13.99,0.0671067,0.0852745,0.8239581
"2018-05-18 14:15:00",59620,"CKVY",13.59,60.31,60.36,60.56,60.19,44.93,53.95,43.94,0.803,40.41,43.8,38.31,4.184,4.479,304.8,11.55,6.138,270.0838,13.99,0.05746716,0.0738832,0.8035713
"2018-05-18 14:20:00",59621,"CKVY",13.59,60.37,60.34,60.5,60.19,46.96,49.49,42.19,0.84,38.99,41.47,37.27,3.507,3.912,286.3,19.38,4.822,276.7393,13.99,0.05746716,0.0738832,0.8035713
"2018-05-18 14:25:00",59622,"CKVY",13.6,60.25,60.35,60.56,60.19,43.12,52.17,42.6,0.768,39.7,42.84,37.41,3.099,3.413,290.5,20.51,4.384,278.9071,13.98,0.05746716,0.0738832,0.8035713
"2018-05-18 14:30:00",59623,"CKVY",13.61,59.51,60.09,60.32,59.51,46.68,49.84,41.75,0.81,38.51,41.09,36.84,2.513,2.688,352,15.96,4.822,245.6522,13.98,0.04677757,0.05840891,0.7814004
"2018-05-18 14:35:00",59624,"CKVY",13.63,58.1,58.91,59.58,57.97,56.14,56.14,46.75,0.926,40.43,42.58,39.11,3.598,2.986,295.8,27.51,10.08,186.1276,13.98,0.04677757,0.05840891,0.7814004
"2018-05-18 14:40:00",59625,"CKVY",13.64,57.11,57.56,58.1,57.11,52.37,56.42,50.97,0.834,40.85,42.51,39.41,4.585,3.943,276,15.76,9.64,124.187,13.98,0.04677757,0.05840891,0.7814004
"2018-05-18 14:45:00",59626,"CKVY",13.65,56.25,56.68,57.23,56.25,55.29,55.66,52.3,0.853,40.3,41.44,39.53,5.748,5.218,269.4,13.04,9.86,82.13715,13.98,0.0227603,0.03278028,0.7535799
"2018-05-18 14:50:00",59627,"CKVY",13.66,55.57,55.91,56.37,55.51,55.84,58.34,54.29,0.841,40.55,41.38,39.92,5.659,5.627,265.2,16.22,9.86,61.68755,13.98,0.0227603,0.03278028,0.7535799
"2018-05-18 14:55:00",59628,"CKVY",13.66,54.77,55.3,55.69,54.7,64.51,65.33,55.39,0.943,41.58,43.39,39.81,6.163,6.051,271.6,14.51,10.52,55.9058,13.98,0.0227603,0.03278028,0.7535799
"2018-05-18 15:00:00",59629,"CKVY",13.66,55.81,54.85,55.88,54.27,57.69,66.84,57.1,0.876,42.12,43.54,40.44,7.303,6.721,224.9,24.45,17.97,56.42031,13.98,0.02268897,0.03416143,0.7238754
"2018-05-18 15:05:00",59630,"CKVY",13.66,56.06,56.08,56.37,55.69,53.5,60.43,53.5,0.82,40.89,42.35,39.44,7.82,7.499,197.5,26.66,14.47,68.73144,13.97,0.02268897,0.03416143,0.7238754
"2018-05-18 15:10:00",59631,"CKVY",13.65,54.83,55.17,56.12,54.77,56.76,57.17,51.48,0.832,39.31,40.1,37.77,9.18,8.59,203.4,18.68,18.85,91.1172,13.97,0.02268897,0.03416143,0.7238754
"2018-05-18 15:15:00",59632,"CKVY",13.65,54.33,54.53,54.83,54.27,57.65,60.63,55.39,0.83,40.16,41.21,38.8,9.81,9.43,199.6,14.19,20.17,110.6535,13.97,0.03564662,0.05167308,0.6942154
"2018-05-18 15:20:00",59633,"CKVY",13.65,54.15,54.26,54.4,54.15,56.83,58.27,51.96,0.813,38.3,40.07,37.01,11.99,11.02,201.3,12.05,23.67,133.2859,13.97,0.03564662,0.05167308,0.6942154
"2018-05-18 15:25:00",59634,"CKVY",13.65,54.46,54.29,54.52,54.03,53.95,57.79,52.44,0.78,38.1,39.69,37.26,12.23,11.94,193.7,15.57,19.73,155.5568,13.97,0.03564662,0.05167308,0.6942154
"2018-05-18 15:30:00",59635,"CKVY",13.65,53.84,54.11,54.52,53.72,51.69,55.08,51,0.731,37.42,38.74,36.44,12.86,12.55,194,13.22,19.29,177.9281,13.97,0.04744276,0.06854694,0.6630624
"2018-05-18 15:35:00",59636,"CKVY",13.65,53.72,53.86,54.09,53.6,58.34,58.48,51.62,0.821,38.1,39.47,36.41,11.44,12.15,177.1,13.26,17.32,179.5441,13.97,0.04744276,0.06854694,0.6630624
"2018-05-18 15:40:00",59637,"CKVY",13.66,52.61,53.23,53.78,52.55,62.04,64.65,57.82,0.838,40.28,41.82,39.14,10.84,11.18,153.1,9.43,14.47,166.2177,13.97,0.04744276,0.06854694,0.6630624
"2018-05-18 15:45:00",59638,"CKVY",13.67,52.43,52.52,52.67,52.3,66.57,67.84,62.14,0.894,41.2,42.19,39.98,9.17,10.2,147,10.34,12.71,152.0874,13.96,0.03844718,0.05555099,0.6254923
"2018-05-18 15:50:00",59639,"CKVY",13.67,52.31,52.36,52.55,52.12,65.06,67.25,60.19,0.87,40.84,41.91,38.94,7.757,8.56,122.8,20.24,8.77,144.6773,13.96,0.03844718,0.05555099,0.6254923
"2018-05-18 15:55:00",59640,"CKVY",13.68,52.43,52.28,52.43,52.18,64.86,65.37,62.22,0.871,40.5,41.12,39.67,6.085,6.934,77.26,15.6,7.234,139.8147,13.96,0.03844718,0.05555099,0.6254923
"2018-05-18 16:00:00",59641,"CKVY",13.68,51.39,52.18,52.56,51.33,63.39,65.03,62.19,0.819,40.25,41.01,39.3,5.529,5.621,43.69,12.4,9.86,135.2117,13.96,0.0304796,0.04169307,0.5873649
"2018-05-18 16:05:00",59642,"CKVY",13.68,51.95,51.5,51.95,51.21,66.2,66.92,62.98,0.873,40.16,41.27,39.17,5.698,5.646,33.66,8.39,9.86,135.0001,13.96,0.0304796,0.04169307,0.5873649
"2018-05-18 16:10:00",59643,"CKVY",13.69,51.83,52.08,52.32,51.83,63.63,66.75,62.74,0.836,40.58,41.46,39.66,6.103,5.78,24.68,12.69,9.86,142.4971,13.96,0.0304796,0.04169307,0.5873649
"2018-05-18 16:15:00",59644,"CKVY",13.69,50.72,51.25,51.89,50.72,64.08,65.11,61.99,0.808,39.29,40.08,38.34,6.811,6.536,28.71,11.85,11.4,156.8155,13.96,0.03258605,0.04264263,0.5486274
"2018-05-18 16:20:00",59645,"CKVY",13.69,50.72,50.64,50.85,50.42,64.01,65.83,62.99,0.807,39.04,39.66,38.41,7.27,6.981,32.11,9.85,11.18,174.8289,13.96,0.03258605,0.04264263,0.5486274
"2018-05-18 16:25:00",59646,"CKVY",13.68,50.54,50.6,50.79,50.35,65.56,67.62,62.81,0.821,39.43,40.31,38.49,7.775,7.643,39.75,10.81,11.84,194.1615,13.96,0.03258605,0.04264263,0.5486274
"2018-05-18 16:30:00",59647,"CKVY",13.69,51.03,50.61,51.03,50.35,67.51,68.92,65.04,0.861,39.99,40.86,39.21,7.493,7.614,36.31,10.54,11.84,214.4037,13.96,0.03792013,0.04928079,0.5083008
"2018-05-18 16:35:00",59648,"CKVY",13.69,51.53,51.42,51.71,50.97,63.3,67.96,62.37,0.822,40.13,41.26,39.05,7.392,7.349,29.86,13.99,10.96,234.3879,13.96,0.03792013,0.04928079,0.5083008
"2018-05-18 16:40:00",59649,"CKVY",13.69,50.91,51.23,51.9,50.6,67.14,67.99,63.3,0.852,40.17,41.63,39.31,7.184,7.208,38.31,15.88,12.06,251.1169,13.96,0.03792013,0.04928079,0.5083008
"2018-05-18 16:45:00",59650,"CKVY",13.69,50.85,50.93,51.22,50.73,65.01,67.1,63.74,0.823,39.67,40.51,38.92,7.918,7.465,45.45,11.28,14.03,262.7234,13.96,0.04148965,0.05313359,0.4657557
"2018-05-18 16:50:00",59651,"CKVY",13.69,50.6,50.75,50.97,50.54,67.48,67.58,64.12,0.847,39.74,40.43,39.11,8.87,8.57,35.94,15.09,15.12,269.2396,13.96,0.04148965,0.05313359,0.4657557
"2018-05-18 16:55:00",59652,"CKVY",13.69,51.53,50.89,51.53,50.54,64.5,69.16,64.5,0.838,40.5,41.58,39.64,7.977,8.58,12.08,28.9,9.64,273.1117,13.96,0.04148965,0.05313359,0.4657557
"2018-05-18 17:00:00",59653,"CKVY",13.69,52.14,51.77,52.14,51.4,65.97,68.3,63.84,0.876,40.6,41.72,39.68,6.786,7.529,335.1,16.28,9.86,276.738,13.96,0.04174962,0.05395705,0.4223447
"2018-05-18 17:05:00",59654,"CKVY",13.69,52.14,52.27,52.58,52.02,64.84,66.66,61.24,0.861,40.32,41.59,39.26,5.237,5.714,38.46,26.96,10.96,281.0164,13.96,0.04174962,0.05395705,0.4223447
"2018-05-18 17:10:00",59655,"CKVY",13.69,51.47,51.92,52.33,51.47,64.19,65.63,61.72,0.832,40.13,40.74,39.44,6.154,5.512,32.04,17.15,12.06,285.4161,13.96,0.04174962,0.05395705,0.4223447
"2018-05-18 17:15:00",59656,"CKVY",13.69,50.97,51.15,51.47,50.97,66.45,68.78,64.26,0.845,40.46,41.28,39.8,7.352,6.751,35.63,12.6,14.25,288.1643,13.96,0.04114152,0.05167811,0.3783129
"2018-05-18 17:20:00",59657,"CKVY",13.68,51.34,50.96,51.34,50.54,66.76,70.39,65.39,0.861,40.41,41.58,39.79,8.93,8.27,32.85,15.92,17.54,288.9136,13.96,0.04114152,0.05167811,0.3783129
"2018-05-18 17:25:00",59658,"CKVY",13.69,51.71,51.36,51.84,51.1,65.56,67.89,65.15,0.857,40.62,41.52,39.85,9.75,9.54,28.45,15.75,17.97,287.1062,13.96,0.04114152,0.05167811,0.3783129
"2018-05-18 17:30:00",59659,"CKVY",13.69,51.59,51.72,51.9,51.53,64.87,66.38,63.36,0.844,40.23,41,39.66,9.82,9.64,12.39,15.97,15.78,283.318,13.96,0.04007744,0.05305301,0.3336653
"2018-05-18 17:35:00",59660,"CKVY",13.69,51.59,51.41,51.65,51.1,64.08,67.86,63.54,0.834,40.35,41.19,39.35,9.79,10.05,355.4,19.59,18.41,277.9752,13.96,0.04007744,0.05305301,0.3336653
"2018-05-18 17:40:00",59661,"CKVY",13.69,51.53,51.59,51.84,51.34,65.63,65.83,62.23,0.852,39.69,40.55,39.04,10.07,9.93,9.24,13.13,19.73,271.1309,13.96,0.04007744,0.05305301,0.3336653
"2018-05-18 17:45:00",59662,"CKVY",13.69,51.34,51.33,51.59,51.1,64.77,66.18,63.43,0.835,39.82,40.46,39.19,10.45,10.4,349.8,13.32,16,262.3336,13.96,0.03798819,0.05214289,0.2890974
"2018-05-18 17:50:00",59663,"CKVY",13.69,51.53,51.4,51.59,51.28,65.12,65.15,62.54,0.846,39.58,40.3,39.04,9.66,9.88,2.445,19.12,14.69,250.3929,13.96,0.03798819,0.05214289,0.2890974
"2018-05-18 17:55:00",59664,"CKVY",13.69,51.28,51.28,51.59,51.04,64.39,65.73,61.93,0.829,39.55,40.32,38.52,8.73,9.21,359.2,22.76,14.47,236.0649,13.96,0.03798819,0.05214289,0.2890974
"2018-05-18 18:00:00",59665,"CKVY",13.69,51.1,51.34,51.47,51.1,63.23,66.11,63.02,0.808,39.83,40.55,39.06,6.784,7.653,15.48,21.62,11.84,220.011,13.96,0.03233213,0.04525637,0.2444667
"2018-05-18 18:05:00",59666,"CKVY",13.69,51.04,51.04,51.23,50.85,65.77,66.11,63.09,0.839,39.65,40.17,39.06,6.328,6.635,10.2,20.85,10.3,205.2632,13.96,0.03233213,0.04525637,0.2444667
"2018-05-18 18:10:00",59667,"CKVY",13.69,50.79,50.75,51.1,50.48,67.38,67.41,64.98,0.852,39.79,40.41,39.39,5.603,5.86,32.29,19.5,9.64,192.4525,13.96,0.03233213,0.04525637,0.2444667
"2018-05-18 18:15:00",59668,"CKVY",13.69,50.67,50.78,50.86,50.61,65.15,67.55,63.92,0.82,39.52,40.5,39.01,6.105,5.943,26.27,16.89,10.52,183.7329,13.96,0.02461268,0.03403645,0.2001665
"2018-05-18 18:20:00",59669,"CKVY",13.7,50.43,50.51,50.86,50.3,65.57,68.45,65.15,0.817,39.95,40.51,39.32,6.405,6.15,42.72,17.79,9.86,177.7411,13.96,0.02461268,0.03403645,0.2001665
"2018-05-18 18:25:00",59670,"CKVY",13.7,50.37,50.37,50.55,50.24,67.52,69.96,65.5,0.84,40.09,41.08,39.29,6.833,6.639,34.75,16.98,9.43,174.4409,13.96,0.02461268,0.03403645,0.2001665
"2018-05-18 18:30:00",59671,"CKVY",13.7,50.62,50.44,50.68,50.24,68.48,68.58,65.84,0.86,39.96,40.72,39.46,6.443,6.72,32.89,16.24,10.96,172.9745,13.96,0.02024357,0.02924054,0.1567603
"2018-05-18 18:35:00",59672,"CKVY",13.7,50.62,50.61,50.74,50.43,67.9,69.17,65.91,0.853,40.34,40.96,39.66,5.853,6.092,52.05,14.04,8.33,172.2153,13.96,0.02024357,0.02924054,0.1567603
"2018-05-18 18:40:00",59673,"CKVY",13.71,50.68,50.65,50.8,50.49,67.04,69.68,65.09,0.844,40.35,41.21,39.25,5.672,5.692,43.75,10.47,9.43,170.6208,13.96,0.02024357,0.02924054,0.1567603
"2018-05-18 18:45:00",59674,"CKVY",13.7,50.56,50.65,50.86,50.49,64.47,68.18,64.27,0.808,39.8,40.65,38.91,5.976,5.678,46.31,13.21,9.64,166.3189,13.96,0.01820328,0.0264628,0.1151519
"2018-05-18 18:50:00",59675,"CKVY",13.71,50.74,50.67,50.86,50.49,63.44,66.77,63.24,0.8,39.19,40,38.66,6.708,6.319,52.46,10.77,10.96,158.5408,13.96,0.01820328,0.0264628,0.1151519
"2018-05-18 18:55:00",59676,"CKVY",13.71,50.49,50.61,50.8,50.37,64.95,68.11,63.2,0.812,39.31,40.51,38.59,6.885,6.854,47.05,12.2,9.43,147.4122,13.96,0.01820328,0.0264628,0.1151519
"2018-05-18 19:00:00",59677,"CKVY",13.72,50.49,50.51,50.62,50.37,63.65,67.87,63.65,0.795,39.36,40.32,38.65,6.401,6.68,30.06,9.75,8.11,134.5603,13.96,0.01544914,0.02482454,0.07648428
"2018-05-18 19:05:00",59678,"CKVY",13.72,50.62,50.6,50.74,50.43,64.06,66.19,62.72,0.804,38.95,39.83,38.39,5.691,6.072,34.43,11.15,7.891,122.3746,13.96,0.01544914,0.02482454,0.07648428
"2018-05-18 19:10:00",59679,"CKVY",13.72,50.56,50.53,50.68,50.37,64.75,65.78,62.93,0.811,39,39.61,38.38,5.215,5.485,35.22,9.64,8.55,112.1823,13.96,0.01544914,0.02482454,0.07648428
"2018-05-18 19:15:00",59680,"CKVY",13.73,50.25,50.41,50.62,50.25,66.26,66.98,64.54,0.821,39.36,39.84,38.95,4.973,5.053,51.51,11.93,6.357,103.7995,13.96,0.01036866,0.01836639,0.04233935
"2018-05-18 19:20:00",59681,"CKVY",13.73,50.25,50.25,50.37,50.12,65.91,67.76,65.91,0.816,39.61,40.14,39.31,4.662,4.879,47.47,12.54,7.672,96.57331,13.96,0.01036866,0.01836639,0.04233935
"2018-05-18 19:25:00",59682,"CKVY",13.74,50.19,50.29,50.43,50.12,66.53,67.01,65.12,0.822,39.48,39.81,39.03,4.118,4.336,35.85,14.33,5.918,90.59497,13.96,0.01036866,0.01836639,0.04233935
"2018-05-18 19:30:00",59683,"CKVY",13.75,50.12,50.18,50.31,50,66.53,68.42,66.12,0.82,39.77,40.27,39.3,3.994,4.088,47.36,12.4,6.357,85.7079,13.96,0.005958408,0.01207152,0.01911976
"2018-05-18 19:35:00",59684,"CKVY",13.73,50.37,50.29,50.49,50.06,66.05,66.8,64.44,0.822,39.23,39.72,38.75,3.593,3.874,28.76,12.02,5.918,81.32924,13.96,0.005958408,0.01207152,0.01911976
"2018-05-18 19:40:00",59685,"CKVY",13.65,50.62,50.45,50.62,50.25,66.43,66.43,64.47,0.834,39.15,39.87,38.87,2.552,3.082,321.2,55.58,1.754,76.68522,13.96,0.005958408,0.01207152,0.01911976
"2018-05-18 19:45:00",59686,"CKVY",13.4,49.57,50.05,50.62,49.45,74.21,74.42,66.4,0.896,41.01,41.97,39.74,1.966,2.272,178.6,13.97,3.069,71.68118,13.96,0.004565692,0.006472324,0.007690384
"2018-05-18 19:50:00",59687,"CKVY",13.13,49.02,49.23,49.57,48.96,74.36,75.49,73.33,0.88,41.47,41.78,41,1.577,1.714,174,9.97,2.85,66.62831,13.96,0.004565692,0.006472324,0.007690384
"2018-05-18 19:55:00",59688,"CKVY",13.06,49.09,49.13,49.33,48.9,74.08,74.53,72.44,0.879,40.97,41.42,40.61,2.035,1.754,214.1,21.05,2.85,61.53419,13.96,0.004565692,0.006472324,0.007690384
"2018-05-18 20:00:00",59689,"CKVY",13.01,48.47,48.93,49.15,48.41,74.91,75.08,73.16,0.868,41.08,41.37,40.84,2.258,2.131,218.8,4.998,3.726,56.21266,13.96,0.001591488,0.002513924,0.001563765
"2018-05-18 20:05:00",59690,"CKVY",12.99,48.41,48.32,48.53,48.16,74.87,75.97,74.74,0.866,40.92,41.14,40.69,2.564,2.374,200.3,10.81,3.946,50.40294,13.96,0.001591488,0.002513924,0.001563765
"2018-05-18 20:10:00",59691,"CKVY",12.97,48.41,48.42,48.53,48.22,73.91,75.49,73.91,0.855,40.78,41.03,40.49,3.128,2.848,186.1,8.22,4.822,43.31659,13.96,0.001591488,0.002513924,0.001563765
"2018-05-18 20:15:00",59692,"CKVY",12.95,48.66,48.76,49.03,48.41,73.47,73.95,71.82,0.857,40.38,40.68,40.08,3.161,3.197,218.4,18.03,4.165,35.45729,13.95,0.001183451,0.001961906,2.5E-07
"2018-05-18 20:20:00",59693,"CKVY",12.94,46.5,47.52,48.72,46.43,79.3,79.3,73.47,0.853,40.56,40.81,40.32,2.919,3.069,235.8,4.522,3.069,27.87805,13.95,0.001183451,0.001961906,2.5E-07
"2018-05-18 20:25:00",59694,"CKVY",12.93,47.18,46.27,47.18,45.82,78.58,81.7,78.58,0.867,40.6,40.93,40.3,2.553,2.711,332.8,33.41,3.946,21.56305,13.95,0.001183451,0.001961906,2.5E-07
"2018-05-18 20:30:00",59695,"CKVY",12.93,47.98,47.64,48.1,47.11,73.98,78.51,73.98,0.842,40.42,40.9,40.07,2.655,2.579,359.2,9.58,4.384,16.41042,13.95,-0.0002319007,5.866852E-05,2.5E-07
"2018-05-18 20:35:00",59696,"CKVY",12.91,47.42,48.08,48.35,47.42,74.02,74.02,72.68,0.825,39.94,40.27,39.53,2.958,2.742,7.226,8.15,4.384,11.82771,13.95,-0.0002319007,5.866852E-05,2.5E-07
"2018-05-18 20:40:00",59697,"CKVY",12.91,47.05,47.16,47.42,46.93,76.14,76.21,74.09,0.837,39.85,40.08,39.52,3.404,3.252,16.05,6.33,5.042,7.763077,13.95,-0.0002319007,5.866852E-05,2.5E-07
"2018-05-18 20:45:00",59698,"CKVY",12.91,46.62,46.88,47.05,46.62,77.35,77.52,76.11,0.836,40.05,40.23,39.81,3.573,3.506,22.76,7.557,4.822,4.623023,13.95,-0.000170588,0.0002101011,2.5E-07
"2018-05-18 20:50:00",59699,"CKVY",12.9,47.05,47.14,47.42,46.68,76.32,77.38,75.46,0.839,40.01,40.16,39.78,3.556,3.668,22.9,8.35,5.48,2.604993,13.95,-0.000170588,0.0002101011,2.5E-07
"2018-05-18 20:55:00",59700,"CKVY",12.9,46.68,47.01,47.3,46.62,76.83,76.83,75.84,0.832,39.93,40.17,39.61,3.028,3.277,17.94,6.036,2.63,1.601963,13.95,-0.000170588,0.0002101011,2.5E-07
"2018-05-18 21:00:00",59701,"CKVY",12.89,46.5,46.81,46.99,46.43,76.38,76.9,76.18,0.822,39.83,40.08,39.38,2.023,2.565,40.44,6.201,2.192,1.046873,13.95,-0.0004344282,-0.0001465379,2.5E-07
"2018-05-18 21:05:00",59702,"CKVY",12.89,42.85,44.33,46.5,42.79,83.6,83.6,76.14,0.783,38.62,39.56,38.17,1.749,1.739,254,19.25,4.165,0.6189627,13.95,-0.0004344282,-0.0001465379,2.5E-07
"2018-05-18 21:10:00",59703,"CKVY",12.89,41.43,41.96,42.86,41.37,87.1,87.1,83.6,0.772,38.04,38.29,37.67,1.809,1.848,246.6,39.4,3.507,0.3057939,13.95,-0.0004344282,-0.0001465379,2.5E-07
"2018-05-18 21:15:00",59704,"CKVY",12.89,42.18,42.01,42.36,41.43,87.4,89.5,87.2,0.797,38.84,39.31,37.94,2.051,1.922,160.9,10.06,2.192,0.1186756,13.95,-0.002528429,-0.003236425,2.5E-07
"2018-05-18 21:20:00",59705,"CKVY",12.88,42.73,42.11,42.85,41.74,89,89,86.8,0.829,38.81,39.86,38.26,1.49,1.792,74.32,95.1,1.754,0.01977173,13.95,-0.002528429,-0.003236425,2.5E-07
"2018-05-18 21:25:00",59706,"CKVY",12.88,44.22,43.68,44.22,42.73,84.3,89,84.3,0.832,39.97,40.17,39.7,1.253,1.297,331.4,3.335,1.973,0,13.95,-0.002528429,-0.003236425,2.5E-07
"2018-05-18 21:30:00",59707,"CKVY",12.88,44.53,44.18,44.59,43.85,84.5,85.6,83.9,0.844,39.93,40.26,39.56,1.389,1.294,337.2,22.97,3.288,0,13.94,-0.003053898,-0.004097141,2.5E-07
"2018-05-18 21:35:00",59708,"CKVY",12.87,42.13,43.99,45.21,42.13,86.6,86.6,78.76,0.789,39.1,40.3,37.5,2.153,1.744,241.8,24.18,5.042,0,13.94,-0.003053898,-0.004097141,2.5E-07
"2018-05-18 21:40:00",59709,"CKVY",12.87,42.87,42.23,42.87,41.94,88.8,89.5,86.6,0.832,38.9,39.92,38.33,2.474,2.313,253.1,13.36,3.288,0,13.94,-0.003053898,-0.004097141,2.5E-07
"2018-05-18 21:45:00",59710,"CKVY",12.87,42.94,42.55,43,42.31,87.8,88.7,86.4,0.825,39.16,39.78,38.56,2.836,2.6,270.4,8.2,4.384,0,13.94,-0.002282179,-0.002831099,2.5E-07
"2018-05-18 21:50:00",59711,"CKVY",12.87,42.63,43.8,44.98,42.51,85,87.9,81,0.789,39.25,40.33,38.16,2.943,2.965,262.1,24.98,4.603,0,13.94,-0.002282179,-0.002831099,2.5E-07
"2018-05-18 21:55:00",59712,"CKVY",12.87,41.58,42.02,42.69,41.52,87.1,87.2,84.8,0.777,38.13,38.56,37.74,3.271,3.123,289.2,16,4.384,0,13.94,-0.002282179,-0.002831099,2.5E-07
"2018-05-18 22:00:00",59713,"CKVY",12.86,40.66,41.55,42.02,40.54,88.8,88.8,86.3,0.764,38.11,38.7,37.25,3.218,3.31,257.5,83.6,4.384,0,13.95,-0.001525103,-0.001702885,2.5E-07
"2018-05-18 22:05:00",59714,"CKVY",12.86,41.28,41.14,41.59,40.54,89.6,91.1,88.9,0.79,38.46,39.06,37.59,3.003,3.098,159.1,13.4,3.726,0,13.95,-0.001525103,-0.001702885,2.5E-07
"2018-05-18 22:10:00",59715,"CKVY",12.86,41.28,41.18,41.52,40.78,90.1,91.4,89.3,0.794,38.56,39.08,37.98,2.766,2.933,207.5,18.73,3.946,0,13.94,-0.001525103,-0.001702885,2.5E-07
"2018-05-18 22:15:00",59716,"CKVY",12.86,41.52,41.28,41.52,41.09,89.8,90.7,89.4,0.799,38.59,38.98,38.24,2.647,2.638,211.8,3.871,3.507,0,13.94,-0.002095676,-0.002518715,2.5E-07
"2018-05-18 22:20:00",59717,"CKVY",12.85,42.95,42.05,42.95,41.46,85.8,89.8,85.8,0.806,38.73,39.11,38.46,2.846,2.758,200.8,5.018,3.946,0,13.95,-0.002095676,-0.002518715,2.5E-07
"2018-05-18 22:25:00",59718,"CKVY",12.86,42.64,42.86,43.07,42.58,86.6,86.6,84.8,0.804,38.88,39.18,38.64,2.787,2.75,178.3,11.05,3.946,0,13.95,-0.002095676,-0.002518715,2.5E-07
"2018-05-18 22:30:00",59719,"CKVY",12.85,41.53,42.07,42.7,41.53,90.7,90.8,86.6,0.807,38.89,39.17,38.67,2.612,2.76,134.9,35.24,2.85,0,13.95,-0.001949279,-0.002315277,2.5E-07
"2018-05-18 22:35:00",59720,"CKVY",12.85,42.02,41.84,42.02,41.59,94.7,94.7,90.9,0.859,39.96,40.62,39.13,2.148,2.371,155.3,23.12,3.288,0,13.95,-0.001949279,-0.002315277,2.5E-07
"2018-05-18 22:40:00",59721,"CKVY",12.85,42.02,42.27,42.64,41.78,93.2,95.7,92.8,0.845,40.83,41.47,39.86,2.104,2.102,240.1,21.59,3.726,0,13.95,-0.001949279,-0.002315277,2.5E-07
"2018-05-18 22:45:00",59722,"CKVY",12.85,42.83,42.56,42.89,41.9,93.1,94.1,93.1,0.871,40.85,41.08,40.09,1.674,1.908,227.3,63.8,2.85,0,13.95,-0.002924931,-0.003792155,2.5E-07
"2018-05-18 22:50:00",59723,"CKVY",12.84,42.64,42.55,42.89,42.33,92.5,93.1,92.5,0.859,40.59,41.01,40.34,1.946,1.808,0.478,18.73,3.288,0,13.95,-0.002924931,-0.003792155,2.5E-07
"2018-05-18 22:55:00",59724,"CKVY",12.84,42.58,42.74,42.95,42.57,91.1,92.6,91,0.845,40.5,40.76,40.17,2.409,2.193,307.9,8.19,5.042,0,13.95,-0.002924931,-0.003792155,2.5E-07
"2018-05-18 23:00:00",59725,"CKVY",12.84,42.02,42.46,42.77,41.96,90.8,91.3,90.6,0.823,39.99,40.38,39.42,3.31,2.881,289.9,8.41,5.261,0,13.95,-0.002677828,-0.003406279,2.5E-07
"2018-05-18 23:05:00",59726,"CKVY",12.83,42.7,42.49,42.95,41.78,90.8,92.9,90.8,0.845,40.28,40.84,39.39,3.088,3.246,273.4,25.89,3.946,0,13.95,-0.002677828,-0.003406279,2.5E-07
"2018-05-18 23:10:00",59727,"CKVY",12.84,42.08,42.34,42.77,41.9,91.3,91.3,90.2,0.83,39.84,40.25,39.38,2.224,2.754,320.6,30.28,2.85,0,13.95,-0.002677828,-0.003406279,2.5E-07
"2018-05-18 23:15:00",59728,"CKVY",12.83,40.97,42.13,42.39,40.97,89.7,92,89.7,0.781,39.88,40.24,38.19,1.404,1.655,4.169,76.25,4.165,0,13.95,-0.002463251,-0.003067068,2.5E-07
"2018-05-18 23:20:00",59729,"CKVY",12.82,40.98,40.59,41.16,39.8,94.8,95.7,88.8,0.826,38.82,40.03,37,1.949,1.61,208.5,26.78,4.384,0,13.95,-0.002463251,-0.003067068,2.5E-07
"2018-05-18 23:25:00",59730,"CKVY",12.82,40.42,40.36,40.98,39.87,95.8,96.2,93.5,0.817,38.99,39.66,38.26,2.384,2.162,233.1,11.79,3.946,0,13.95,-0.002463251,-0.003067068,2.5E-07
"2018-05-18 23:30:00",59731,"CKVY",12.83,41.17,40.88,41.47,40.18,97,97.8,95.6,0.851,40.11,40.9,39.05,3.068,2.819,198.4,8.32,3.726,0,13.95,-0.002910515,-0.003761598,2.5E-07
"2018-05-18 23:35:00",59732,"CKVY",12.82,40.67,40.58,41.17,40.24,96.9,97.2,95.8,0.835,39.65,40.38,39.2,2.468,2.88,184.2,15.69,3.288,0,13.95,-0.002910515,-0.003761598,2.5E-07
"2018-05-18 23:40:00",59733,"CKVY",12.82,37.95,39.72,40.67,37.95,94,97,93.8,0.727,38.56,39.89,36.36,2.172,2.114,283.7,65.2,4.165,0,13.95,-0.002910515,-0.003761598,2.5E-07
"2018-05-18 23:45:00",59734,"CKVY",12.82,37.65,37.45,37.95,37.09,97.6,97.6,93.9,0.747,36.37,37.09,36.08,2.249,2.211,291.5,21.04,4.603,0,13.95,-0.002797956,-0.003569753,2.5E-07
"2018-05-18 23:50:00",59735,"CKVY",12.82,38.7,38.61,38.94,37.71,98.3,99,97.6,0.783,38.25,38.68,37.1,2.92,2.487,285.2,13.49,5.261,0,13.95,-0.002797956,-0.003569753,2.5E-07
"2018-05-18 23:55:00",59736,"CKVY",12.82,39.19,38.92,39.32,38.57,97.6,98.4,97.5,0.793,38.4,38.7,38.08,3.333,3.363,288.6,12.76,5.48,0,13.95,-0.002797956,-0.003569753,2.5E-07
"2018-05-19 00:00:00",59737,"CKVY",12.81,40.74,40.42,41.05,39.19,94.9,98.6,94.7,0.819,39.66,40.55,38.56,3.474,3.378,299.7,8.26,4.384,0,13.95,-0.002665802,-0.003305997,2.5E-07
"2018-05-19 00:05:00",59738,"CKVY",12.79,41.85,41.36,41.92,40.74,92.9,95,92.8,0.837,39.73,40.16,39.35,3.112,3.376,310.3,11.51,3.726,0,13.95,-0.002665802,-0.003305997,2.5E-07
"2018-05-19 00:10:00",59739,"CKVY",12.79,42.17,42.13,42.35,41.79,90.6,93,90.5,0.826,39.87,40.32,39.47,2.493,2.675,256.8,27.52,3.069,0,13.95,-0.002665802,-0.003305997,2.5E-07
"2018-05-19 00:15:00",59740,"CKVY",12.79,38.4,40.82,42.17,38.4,90.4,91.5,88.1,0.712,38.14,39.63,35.73,2.477,2.503,176.8,30.97,5.48,0,13.95,-0.002291337,-0.002797718,2.5E-07
"2018-05-19 00:20:00",59741,"CKVY",12.81,36.92,37.58,38.46,36.86,95,95,90.4,0.706,35.8,36.31,35.31,2.324,2.297,143.6,22.08,3.726,0,13.95,-0.002291337,-0.002797718,2.5E-07
"2018-05-19 00:25:00",59742,"CKVY",12.8,38.09,37.42,38.22,36.86,98.5,98.5,94.9,0.767,36.66,37.84,35.57,3.323,2.842,142.1,12.87,5.699,0,13.95,-0.002291337,-0.002797718,2.5E-07
"2018-05-19 00:30:00",59743,"CKVY",12.79,40.56,39.76,40.75,38.22,97.1,99.3,97.1,0.832,39.44,40.2,37.85,3.724,3.438,122.3,15.05,7.014,0,13.95,-0.002564787,-0.003186532,2.5E-07
"2018-05-19 00:35:00",59744,"CKVY",12.79,39.57,40.29,40.69,39.57,94.8,97,94.6,0.782,39.1,39.89,38.2,4.491,4.193,171.4,13.92,6.138,0,13.95,-0.002564787,-0.003186532,2.5E-07
"2018-05-19 00:40:00",59745,"CKVY",12.79,39.2,39.43,39.7,39.14,96.3,96.3,94.8,0.783,38.35,38.7,38.05,4.394,4.45,142.4,15.22,5.261,0,13.95,-0.002564787,-0.003186532,2.5E-07
"2018-05-19 00:45:00",59746,"CKVY",12.79,40.01,39.69,40.07,39.14,97.1,97.3,96.4,0.815,38.93,39.35,38.21,4.055,4.411,115.9,7.279,5.699,0,13.95,-0.002035626,-0.002366501,2.5E-07
"2018-05-19 00:50:00",59747,"CKVY",12.79,40.25,40.15,40.38,39.88,96.2,97.1,96.2,0.815,39.32,39.49,39.12,2.887,3.43,197.6,72.07,3.288,0,13.95,-0.002035626,-0.002366501,2.5E-07
"2018-05-19 00:55:00",59748,"CKVY",12.79,40.62,40.25,40.69,39.82,95.4,96.5,95.4,0.82,39.24,39.55,38.74,2.267,2.524,268.6,35.39,3.946,0,13.95,-0.002035626,-0.002366501,2.5E-07
"2018-05-19 01:00:00",59749,"CKVY",12.78,40.93,40.81,41.06,40.56,93.9,95.4,93.9,0.816,39.41,39.6,39.22,1.43,1.733,171.7,58.48,3.069,0,13.95,-0.002765382,-0.00350184,2.5E-07
"2018-05-19 01:05:00",59750,"CKVY",12.78,40.32,40.57,41,40.32,94.7,94.7,93.5,0.804,39.06,39.37,38.69,1.924,1.606,336,28.66,5.699,0,13.96,-0.002765382,-0.00350184,2.5E-07
"2018-05-19 01:10:00",59751,"CKVY",12.77,40.38,40.25,40.56,40.07,96.4,96.6,94.6,0.82,39.17,39.62,38.8,2.979,2.511,274,10.56,6.357,0,13.96,-0.002765382,-0.00350184,2.5E-07
"2018-05-19 01:15:00",59752,"CKVY",12.77,41.18,40.9,41.3,40.44,93.2,96.4,93.2,0.818,39.56,39.83,39.32,3.896,3.518,254.1,9.89,5.699,0,13.96,-0.002712639,-0.003428746,2.5E-07
"2018-05-19 01:20:00",59753,"CKVY",12.77,40.81,41.14,41.49,40.75,92.5,93.4,91.8,0.801,39.18,39.65,38.7,3.577,3.832,279.3,18.84,2.63,0,13.96,-0.002712639,-0.003428746,2.5E-07
"2018-05-19 01:25:00",59754,"CKVY",12.77,41.74,41.33,41.8,40.81,91.4,93.1,91.3,0.82,39.33,39.55,38.82,2.512,3.012,246,4.498,3.069,0,13.96,-0.002712639,-0.003428746,2.5E-07
"2018-05-19 01:30:00",59755,"CKVY",12.77,41,41.48,41.8,40.93,90.7,91.4,90.5,0.791,39.04,39.48,38.45,1.394,1.932,219,38.23,1.754,0,13.96,-0.002260267,-0.002748426,2.5E-07
"2018-05-19 01:35:00",59756,"CKVY",12.76,41,40.96,41.24,40.69,92.6,93.2,90.7,0.808,38.91,39.37,38.34,1.249,1.274,146.1,11.02,1.754,0,13.96,-0.002260267,-0.002748426,2.5E-07
"2018-05-19 01:40:00",59757,"CKVY",12.75,38.83,39.72,41,38.71,93.3,93.3,91,0.747,37.69,39.04,36.93,1.39,1.346,104.4,11.35,3.946,0,13.96,-0.002260267,-0.002748426,2.5E-07
"2018-05-19 01:45:00",59758,"CKVY",12.76,38.71,38.59,38.83,38.34,96.3,96.3,93.3,0.768,37.26,37.85,36.73,1.642,1.548,85.9,9.74,2.63,0,13.96,-0.003293388,-0.004494757,2.5E-07
"2018-05-19 01:50:00",59759,"CKVY",12.75,39.33,38.97,39.51,38.59,97.4,97.6,96.2,0.795,38.18,38.9,37.61,1.545,1.534,352.1,67.8,3.288,0,13.96,-0.003293388,-0.004494757,2.5E-07
"2018-05-19 01:55:00",59760,"CKVY",12.75,40.07,39.32,40.13,38.52,98.3,98.3,96,0.827,38.61,39.7,37.52,1.474,1.521,318,11.14,3.507,0,13.96,-0.003293388,-0.004494757,2.5E-07
"2018-05-19 02:00:00",59761,"CKVY",12.75,39.82,40.17,40.32,39.82,94.9,98.3,94.9,0.79,39.41,39.78,38.48,1.915,1.609,298.2,18.91,4.165,0,13.96,-0.003367787,-0.00457022,2.5E-07
"2018-05-19 02:05:00",59762,"CKVY",12.74,39.82,39.57,39.95,39.27,96.4,96.7,94.3,0.803,38.43,39.09,37.9,2.976,2.557,265.6,3.835,4.822,0,13.96,-0.003367787,-0.00457022,2.5E-07
"2018-05-19 02:10:00",59763,"CKVY",12.74,39.82,39.93,40.32,39.7,95.8,96.9,95.7,0.798,38.94,39.48,38.59,3.225,3.136,258.5,6.586,4.165,0,13.96,-0.003367787,-0.00457022,2.5E-07
"2018-05-19 02:15:00",59764,"CKVY",12.74,40.5,40.29,40.56,39.76,95.3,96.5,95.3,0.815,39.21,39.52,38.67,2.928,3.123,256.7,4.953,2.85,0,13.96,-0.002567188,-0.003181008,2.5E-07
"2018-05-19 02:20:00",59765,"CKVY",12.73,39.95,40.36,40.62,39.88,93.8,95.3,93.6,0.785,38.9,39.36,38.22,1.772,2.315,236.1,18,1.315,0,13.96,-0.002567188,-0.003181008,2.5E-07
"2018-05-19 02:25:00",59766,"CKVY",12.73,39.45,39.71,40.07,39.39,96.1,96.1,93.8,0.789,38.29,38.53,37.98,1.474,1.498,248,22.02,4.165,0,13.96,-0.002567188,-0.003181008,2.5E-07
"2018-05-19 02:30:00",59767,"CKVY",12.73,39.51,39.41,39.57,39.2,97.9,97.9,96,0.805,38.69,39.04,38.39,1.713,1.545,271.6,7.457,3.726,0,13.96,-0.003140945,-0.004174196,2.5E-07
"2018-05-19 02:35:00",59768,"CKVY",12.72,39.64,39.74,40.07,39.33,96.6,98.2,96.5,0.799,39.02,39.52,38.63,2.767,2.246,285.3,11.93,7.453,0,13.96,-0.003140945,-0.004174196,2.5E-07
"2018-05-19 02:40:00",59769,"CKVY",12.72,39.33,39.42,39.7,39.14,97.3,97.3,96.6,0.795,38.64,38.83,38.42,2.874,2.976,285.4,6.288,3.946,0,13.96,-0.003140945,-0.004174196,2.5E-07
"2018-05-19 02:45:00",59770,"CKVY",12.71,39.27,39.29,39.45,39.14,97.5,97.5,97.2,0.794,38.62,38.76,38.46,2.468,2.69,331.5,32.61,1.754,0,13.96,-0.002801097,-0.003544424,2.5E-07
"2018-05-19 02:50:00",59771,"CKVY",12.71,39.39,39.33,39.45,39.14,98.5,98.5,97.4,0.807,38.8,39.06,38.5,1.854,2.13,91.7,14.41,2.63,0,13.96,-0.002801097,-0.003544424,2.5E-07
"2018-05-19 02:55:00",59772,"CKVY",12.71,39.76,39.62,39.88,39.33,99.4,99.5,98.5,0.826,39.39,39.75,38.94,1.993,1.814,121.3,6.869,3.726,0,13.96,-0.002801097,-0.003544424,2.5E-07
"2018-05-19 03:00:00",59773,"CKVY",12.71,40.32,40.1,40.38,39.76,99.2,99.5,99.1,0.842,39.94,40.19,39.63,2.464,2.263,141.7,7.784,3.946,0,13.96,-0.003204138,-0.004214764,2.5E-07
"2018-05-19 03:05:00",59774,"CKVY",12.69,40.87,40.62,40.93,40.19,97.6,99.2,97.6,0.847,40.24,40.41,39.97,2.818,2.664,162.5,15.23,3.946,0,13.96,-0.003204138,-0.004214764,2.5E-07
"2018-05-19 03:10:00",59775,"CKVY",12.7,40.75,40.79,40.93,40.69,95.7,97.7,95.7,0.827,39.93,40.28,39.57,3.071,2.977,196.1,9.48,5.042,0,13.96,-0.003204138,-0.004214764,2.5E-07
"2018-05-19 03:15:00",59776,"CKVY",12.69,40.69,40.89,41.06,40.69,93.3,95.8,93.2,0.804,39.37,39.75,38.88,3.896,3.427,165.2,6.717,6.357,0,13.96,-0.002625942,-0.003255383,2.5E-07
"2018-05-19 03:20:00",59777,"CKVY",12.69,39.33,40.09,40.75,39.33,94.3,94.3,93.2,0.77,38.42,38.99,37.8,4.502,4.221,161.1,8.02,5.48,0,13.96,-0.002625942,-0.003255383,2.5E-07
"2018-05-19 03:25:00",59778,"CKVY",12.69,38.83,39.29,39.58,38.83,95.4,95.8,94.3,0.764,38.08,38.47,37.62,4.578,4.61,142.9,11.57,5.48,0,13.97,-0.002625942,-0.003255383,2.5E-07
"2018-05-19 03:30:00",59779,"CKVY",12.68,39.39,39.28,39.58,38.71,96,96.9,95.4,0.786,38.3,38.78,37.56,4.101,4.349,158.1,9.96,5.699,0,13.96,-0.001885838,-0.002166934,2.5E-07
"2018-05-19 03:35:00",59780,"CKVY",12.68,39.58,39.45,39.7,39.27,96.3,96.4,95.8,0.794,38.45,38.74,38.18,4.176,4.063,159.6,6.455,7.234,0,13.96,-0.001885838,-0.002166934,2.5E-07
"2018-05-19 03:40:00",59781,"CKVY",12.68,39.57,39.68,39.88,39.45,94.9,96.3,94.9,0.783,38.53,38.77,38.23,4.678,4.4,159.1,6.917,7.014,0,13.96,-0.001885838,-0.002166934,2.5E-07
"2018-05-19 03:45:00",59782,"CKVY",12.68,39.39,39.38,39.57,39.14,96,96,94.8,0.786,38.15,38.41,37.86,4.79,4.732,171.4,6.678,5.261,0,13.96,-0.001957705,-0.002261913,2.5E-07
"2018-05-19 03:50:00",59783,"CKVY",12.67,39.51,39.47,39.58,39.2,96,96.1,95.9,0.79,38.45,38.57,38.16,3.9,4.471,185.4,10.88,4.384,0,13.96,-0.001957705,-0.002261913,2.5E-07
"2018-05-19 03:55:00",59784,"CKVY",12.67,38.83,39.17,39.58,38.83,96.4,96.4,95.7,0.772,38.13,38.55,37.79,2.825,3.255,231.4,47.78,3.726,0,13.96,-0.001957705,-0.002261913,2.5E-07
"2018-05-19 04:00:00",59785,"CKVY",12.67,38.9,38.94,39.2,38.59,97.2,97.6,96.2,0.781,38.22,38.58,37.62,2.229,2.627,120.8,9.41,5.042,0,13.96,-0.002365233,-0.002859301,2.5E-07
"2018-05-19 04:05:00",59786,"CKVY",12.67,38.77,38.77,38.96,38.59,97.6,97.6,97.1,0.78,38.08,38.27,37.88,2.649,2.354,160,8.58,4.603,0,13.96,-0.002365233,-0.002859301,2.5E-07
"2018-05-19 04:10:00",59787,"CKVY",12.66,38.34,38.71,38.96,38.28,97.1,97.8,97,0.763,38.06,38.35,37.51,3.143,2.987,122.1,8.89,4.603,0,13.96,-0.002365233,-0.002859301,2.5E-07
"2018-05-19 04:15:00",59788,"CKVY",12.66,37.97,38.14,38.4,37.91,97.3,97.4,96.9,0.754,37.39,37.65,37.17,3.095,3.017,89.5,21.06,2.85,0,13.96,-0.002693764,-0.003375271,2.5E-07
"2018-05-19 04:20:00",59789,"CKVY",12.66,38.77,38.47,38.83,38.03,97.6,98,97.4,0.78,37.89,38.25,37.38,2.436,2.794,75.29,18.16,2.85,0,13.96,-0.002693764,-0.003375271,2.5E-07
"2018-05-19 04:25:00",59790,"CKVY",12.66,38.96,38.8,38.96,38.65,96.6,97.6,96.4,0.777,38.01,38.25,37.79,1.627,1.996,102,15.22,2.192,0,13.96,-0.002693764,-0.003375271,2.5E-07
"2018-05-19 04:30:00",59791,"CKVY",12.66,38.83,38.83,38.96,38.59,96.4,96.6,95.7,0.772,37.82,38.07,37.51,1.493,1.52,101.6,17.6,2.85,0,13.96,-0.002997915,-0.003904984,2.5E-07
"2018-05-19 04:35:00",59792,"CKVY",12.65,38.77,38.99,39.33,38.65,95.2,96.8,95.2,0.761,38.03,38.5,37.52,1.665,1.569,100,13.57,2.85,0,13.96,-0.002997915,-0.003904984,2.5E-07
"2018-05-19 04:40:00",59793,"CKVY",12.65,37.47,37.54,38.83,37.1,96.8,96.9,93.1,0.736,36.2,37.59,35.44,2.412,2.017,83.6,10.55,4.384,0,13.96,-0.002997915,-0.003904984,2.5E-07
"2018-05-19 04:45:00",59794,"CKVY",12.63,37.29,37.25,37.48,36.86,97.6,97.8,96.7,0.736,36.51,36.9,36.04,2.759,2.646,93.2,5.466,4.165,0,13.96,-0.002912552,-0.003785095,8.949849E-05
"2018-05-19 04:50:00",59795,"CKVY",12.63,36.98,37.2,37.6,36.86,96.9,97.9,96.9,0.722,36.53,37.05,36.06,2.927,2.889,123.6,8.63,5.042,0,13.96,-0.002912552,-0.003785095,8.949849E-05
"2018-05-19 04:55:00",59796,"CKVY",12.64,35.93,36.72,37.04,35.93,95.9,97.1,95.9,0.685,35.89,36.31,34.88,2.331,2.666,209.2,35.91,2.411,0,13.96,-0.002912552,-0.003785095,8.949849E-05
"2018-05-19 05:00:00",59797,"CKVY",12.62,38.03,36.49,38.22,34.88,99.6,99.9,95.2,0.773,35.89,38.17,33.71,2.705,2.427,225.4,12.43,6.357,0,13.96,-0.002653328,-0.003333349,0.003289019
"2018-05-19 05:05:00",59798,"CKVY",12.64,39.64,38.82,39.7,37.91,94.9,99.6,94.9,0.785,38.38,38.76,37.76,3.338,3.012,213.2,5.376,5.699,0,13.96,-0.002653328,-0.003333349,0.003289019
"2018-05-19 05:10:00",59799,"CKVY",12.63,38.34,38.82,39.7,38.1,94.1,94.9,91.1,0.74,36.9,38.36,35.96,3.286,3.3,56.05,54.23,2.63,0,13.96,-0.002653328,-0.003333349,0.003289019
"2018-05-19 05:15:00",59800,"CKVY",12.63,39.28,38.82,39.34,38.22,94.5,95.2,94.1,0.77,37.49,38,36.68,2.268,2.81,75.4,37.79,2.85,0,13.96,0.0008045781,0.001322041,0.01113722
"2018-05-19 05:20:00",59801,"CKVY",12.63,39.77,39.42,39.83,39.09,95.2,95.2,94.2,0.791,38.01,38.56,37.57,1.141,1.775,56.38,68.75,3.507,0,13.96,0.0008045781,0.001322041,0.01113722
"2018-05-19 05:25:00",59802,"CKVY",12.63,41.25,40.58,41.25,39.77,91.3,95.3,91.3,0.804,38.75,38.95,38.51,1.51,1.234,100,74.63,5.261,0,13.96,0.0008045781,0.001322041,0.01113722
"2018-05-19 05:30:00",59803,"CKVY",12.63,42.92,42.34,43.29,41.19,86,91.3,85.3,0.807,39.08,39.41,38.82,2.038,1.813,100.3,32.61,3.946,0,13.96,0.0008327374,0.001364126,0.02606489
"2018-05-19 05:35:00",59804,"CKVY",12.63,41.57,42.11,42.92,41.57,88.8,88.9,86,0.792,38.64,39.09,38.37,2.162,2.049,42.47,35.54,3.946,0,13.97,0.0008327374,0.001364126,0.02606489
"2018-05-19 05:40:00",59805,"CKVY",12.62,41.38,41.5,41.81,41.32,90.8,90.8,88.8,0.803,38.71,38.96,38.52,1.744,1.985,328.2,48.86,3.069,0.00122258,13.97,0.0008327374,0.001364126,0.02606489
"2018-05-19 05:45:00",59806,"CKVY",12.62,40.64,41.2,41.57,40.58,91,91,89.8,0.782,38.59,38.98,38.12,1.514,1.683,286.1,15.78,3.069,0.0480489,13.97,0.001243941,0.002078742,0.05413682
"2018-05-19 05:50:00",59807,"CKVY",12.62,42.49,41.54,42.55,40.51,90.3,91.8,90,0.834,39.12,39.92,38.13,1.948,1.572,180.9,14.71,5.042,0.1627107,13.97,0.001243941,0.002078742,0.05413682
"2018-05-19 05:55:00",59808,"CKVY",12.62,41.81,42.4,42.62,41.75,88.8,90.6,88.7,0.799,39.7,40.02,38.7,2.123,2.181,193.5,44.93,3.507,0.3710364,13.97,0.001243941,0.002078742,0.05413682
"2018-05-19 06:00:00",59809,"CKVY",12.62,45.64,42.87,45.7,41.19,78.65,91.6,78.54,0.819,39.37,40.57,38.17,2.95,2.279,126.6,56.84,8.55,0.660946,13.97,0.001373259,0.002241703,0.09020862
"2018-05-19 06:05:00",59810,"CKVY",12.61,45.15,45.25,45.77,44.9,80.9,82.4,78.47,0.827,39.75,40.05,39.31,3.822,3.53,145.4,8.93,7.014,1.050277,13.97,0.001373259,0.002241703,0.09020862
"2018-05-19 06:10:00",59811,"CKVY",12.62,45.27,45.55,46.14,45.15,81.4,81.8,76.62,0.836,39.64,40.2,38.83,4.815,4.266,147.6,12.79,6.795,1.505344,13.98,0.001373259,0.002241703,0.09020862
"2018-05-19 06:15:00",59812,"CKVY",12.62,45.02,45.31,45.58,44.96,84.1,84.1,79.67,0.856,40.03,40.59,39.42,4.861,5.082,158.5,11.14,6.795,1.931703,13.98,0.004646569,0.00788273,0.1300459
"2018-05-19 06:20:00",59813,"CKVY",12.62,44.9,44.92,45.08,44.77,85.1,85.5,84.1,0.862,40.67,40.87,40.35,4.46,4.622,173,6.607,6.138,2.375113,13.98,0.004646569,0.00788273,0.1300459
"2018-05-19 06:25:00",59814,"CKVY",12.62,45.57,45.33,45.82,44.84,81.1,85.1,78.81,0.843,40.1,40.72,39.41,4.449,4.459,169.1,9.61,7.672,3.012878,13.98,0.004646569,0.00788273,0.1300459
"2018-05-19 06:30:00",59815,"CKVY",12.62,45.26,45.53,45.76,45.26,82.9,82.9,79.22,0.851,40.15,40.57,39.49,4.49,4.405,165.1,11.16,6.795,4.148595,13.98,0.004697669,0.007738484,0.1721003
"2018-05-19 06:35:00",59816,"CKVY",12.62,46.25,45.92,46.37,45.14,78.53,82.9,76.44,0.837,39.64,40.46,39.04,5.027,4.79,164.4,7.448,9.86,6.039133,13.98,0.004697669,0.007738484,0.1721003
"2018-05-19 06:40:00",59817,"CKVY",12.62,46.49,46.32,46.74,45.88,78.15,79.77,74.07,0.841,39.41,40.19,38.58,5.077,5.085,162.8,11.62,7.672,8.877815,13.98,0.004697669,0.007738484,0.1721003
"2018-05-19 06:45:00",59818,"CKVY",12.63,46.43,46.37,46.56,46.19,77.5,79.18,75.75,0.832,39.73,40.29,39.04,5.473,5.246,167.9,12.95,7.453,13.46245,13.98,0.007904978,0.01237529,0.2160054
"2018-05-19 06:50:00",59819,"CKVY",12.65,46.99,46.65,47.05,46.25,73.11,78.15,72.08,0.801,39.18,40.06,38.2,5.922,5.587,171.1,15.85,10.96,20.57212,13.98,0.007904978,0.01237529,0.2160054
"2018-05-19 06:55:00",59820,"CKVY",12.66,46.49,46.75,47.11,46.25,78.87,79.63,71.74,0.849,39.53,40.56,38.11,6.633,6.267,164.2,17.93,12.71,27.71952,13.99,0.007904978,0.01237529,0.2160054
"2018-05-19 07:00:00",59821,"CKVY",12.66,47.48,46.98,47.61,46.25,70.78,79.42,68.65,0.79,38.68,40.47,37.61,7.748,7.356,148.5,16.5,17.32,33.81901,13.99,0.01233662,0.01862811,0.2607027
"2018-05-19 07:05:00",59822,"CKVY",12.68,46.74,47.25,47.73,46.62,76.44,77.16,68.13,0.83,38.95,39.98,37.58,7.206,7.532,156.7,24.75,9.43,38.4763,13.99,0.01233662,0.01862811,0.2607027
"2018-05-19 07:10:00",59823,"CKVY",12.69,47.24,46.82,47.3,46.56,72.08,77.67,71.94,0.797,39.48,40.2,38.51,6.995,6.848,167.3,11.82,10.96,44.3863,13.99,0.01233662,0.01862811,0.2607027
"2018-05-19 07:15:00",59824,"CKVY",12.69,47.17,47.28,47.54,47.11,73.04,73.31,69.88,0.806,38.71,39.2,37.98,6.575,6.684,141.1,12.09,11.84,50.57557,13.99,0.01520846,0.02239169,0.3056008
"2018-05-19 07:20:00",59825,"CKVY",12.68,47.61,47.5,47.73,47.05,69.47,73.28,68.58,0.779,38.23,39.16,37.68,7.24,6.931,159.7,13.88,12.49,53.05714,13.99,0.01520846,0.02239169,0.3056008
"2018-05-19 07:25:00",59826,"CKVY",12.67,46.99,47.41,47.73,46.99,75.1,75.17,69.47,0.823,38.9,39.68,38.11,7.107,7.381,168.2,12.99,9.86,50.58612,13.99,0.01520846,0.02239169,0.3056008
"2018-05-19 07:30:00",59827,"CKVY",12.68,47.48,47.28,47.61,46.93,71.8,75.03,69.95,0.802,38.71,39.5,38.1,6.62,6.748,164.4,31.28,9.21,44.48132,13.99,0.01477176,0.02243573,0.3506955
"2018-05-19 07:35:00",59828,"CKVY",12.67,47.11,47.52,47.85,47.11,74.21,74.96,68.41,0.817,38.73,39.79,37.72,5.57,6.06,137,40.41,8.55,40.21047,13.99,0.01477176,0.02243573,0.3506955
"2018-05-19 07:40:00",59829,"CKVY",12.67,46.86,46.95,47.24,46.74,76.4,78.22,74.21,0.834,39.96,40.5,39.22,4.883,5.225,164.7,9.26,5.48,38.18082,13.99,0.01477176,0.02243573,0.3506955
"2018-05-19 07:45:00",59830,"CKVY",12.67,47.3,47.09,47.36,46.86,72.08,76.95,72.08,0.799,39.57,40.15,38.77,4.207,4.679,188.2,10.98,6.138,38.54327,13.99,0.0118273,0.01742924,0.3946156
"2018-05-19 07:50:00",59831,"CKVY",12.69,47.48,47.5,47.67,47.17,73.14,73.86,70.29,0.817,38.92,39.64,38.3,4.04,4.169,158.5,27.49,7.234,38.34533,13.99,0.0118273,0.01742924,0.3946156
"2018-05-19 07:55:00",59832,"CKVY",12.69,47.54,47.62,47.98,47.3,71.19,73.86,68.13,0.797,38.68,39.58,37.75,4.528,4.191,189.2,16.16,11.4,39.47102,13.99,0.0118273,0.01742924,0.3946156
"2018-05-19 08:00:00",59833,"CKVY",12.72,47.79,47.75,47.97,47.48,70.12,71.25,68.54,0.792,38.34,38.86,37.9,5.224,4.909,200.8,18.88,9.43,41.78196,13.99,0.0125862,0.01813791,0.4389813
"2018-05-19 08:05:00",59834,"CKVY",12.74,47.6,47.72,47.91,47.54,72.14,73.34,69.26,0.809,38.81,39.69,38.13,5.784,5.36,185.4,15.8,10.08,47.01118,13.99,0.0125862,0.01813791,0.4389813
"2018-05-19 08:10:00",59835,"CKVY",12.77,47.47,47.59,47.84,47.41,74.51,74.85,70.87,0.832,39.33,40.09,38.68,6.201,6.174,155.3,12.05,12.49,54.15606,13.99,0.0125862,0.01813791,0.4389813
"2018-05-19 08:15:00",59836,"CKVY",12.8,47.96,47.75,48.09,47.41,70.56,74.47,68.91,0.802,38.97,39.9,38.15,5.729,5.881,165.6,26.43,9.21,65.86192,13.99,0.0172419,0.02408145,0.4815689
"2018-05-19 08:20:00",59837,"CKVY",12.82,47.9,47.92,48.15,47.78,72.44,73.92,70.69,0.822,39.47,40.12,38.92,6.36,6.174,172.6,13.36,10.3,77.91985,13.99,0.0172419,0.02408145,0.4815689
"2018-05-19 08:25:00",59838,"CKVY",12.83,48.15,48.03,48.33,47.78,70.14,73.99,67.26,0.803,39.04,40.09,37.79,6.234,6.247,157.2,14.03,9.43,85.23531,13.99,0.0172419,0.02408145,0.4815689
"2018-05-19 08:30:00",59839,"CKVY",12.84,48.33,48.22,48.39,48.09,72.27,72.27,68.36,0.833,39,39.84,38.18,5.585,6.008,167.3,18.33,7.234,85.96404,13.99,0.01939862,0.02680811,0.5231645
"2018-05-19 08:35:00",59840,"CKVY",12.85,47.15,47.48,48.33,46.91,79.4,79.4,72.07,0.876,40.55,41.12,39.52,3.808,4.836,106.8,20,5.918,84.75943,13.99,0.01939862,0.02680811,0.5231645
"2018-05-19 08:40:00",59841,"CKVY",12.89,47.77,47.29,47.77,47.03,74.22,80.1,74.19,0.838,40.35,41.4,39.66,2.279,2.825,128.5,62.35,9.43,84.90478,13.99,0.01939862,0.02680811,0.5231645
"2018-05-19 08:45:00",59842,"CKVY",12.9,47.83,47.7,47.96,47.46,74.36,77.1,71.24,0.841,39.88,41.11,38.84,3.023,2.542,125.5,17.14,8.11,88.5565,13.99,0.01642937,0.02061564,0.5624628
"2018-05-19 08:50:00",59843,"CKVY",12.94,47.64,47.59,47.89,47.33,76.86,77.82,73.78,0.864,40.46,40.91,39.77,4.319,3.57,123.5,9.27,8.33,91.69219,13.99,0.01642937,0.02061564,0.5624628
"2018-05-19 08:55:00",59844,"CKVY",12.99,47.95,47.75,48.07,47.46,75.52,79.47,74.6,0.858,40.96,41.92,39.93,5.393,5.017,134.9,15.54,7.672,98.43266,13.99,0.01642937,0.02061564,0.5624628
"2018-05-19 09:00:00",59845,"CKVY",13.06,48.2,48.07,48.2,47.89,77.96,80.1,74.73,0.894,41.32,42.38,40.33,5.574,5.518,139,8.1,7.672,112.059,13.99,0.02108775,0.02638649,0.6004676
"2018-05-19 09:05:00",59846,"CKVY",13.14,47.95,48.05,48.2,47.83,78.61,79.71,75.66,0.894,41.53,42.12,40.67,6.041,5.811,123.5,9.03,10.3,135.8413,13.99,0.02108775,0.02638649,0.6004676
"2018-05-19 09:10:00",59847,"CKVY",13.18,48.01,47.99,48.08,47.83,76.86,79.13,75.01,0.876,41.09,41.93,40.36,6.916,6.503,115.9,8.86,9.86,159.8054,13.99,0.02108775,0.02638649,0.6004676
"2018-05-19 09:15:00",59848,"CKVY",13.2,48.2,48.09,48.32,47.89,76.14,79.33,76.04,0.873,41.53,42.18,41.01,7.057,7.003,122.6,7.816,8.33,167.1319,13.99,0.02734008,0.03400949,0.6367846
"2018-05-19 09:20:00",59849,"CKVY",13.18,48.32,48.26,48.45,48.01,72.95,78.34,72.43,0.841,40.94,41.91,39.89,6.796,6.787,126.3,8.32,10.74,158.6715,13.99,0.02734008,0.03400949,0.6367846
"2018-05-19 09:25:00",59850,"CKVY",13.18,48.38,48.38,48.57,48.2,76.89,77.89,72.33,0.888,41,41.87,39.73,6.78,6.742,123.2,10.63,10.74,137.4319,13.99,0.02734008,0.03400949,0.6367846
"2018-05-19 09:30:00",59851,"CKVY",13.25,48.56,48.49,48.69,48.32,74.8,77.37,71.85,0.87,40.72,41.75,39.8,7.552,7.179,119.3,10.03,11.62,125.1155,13.99,0.02331157,0.03062675,0.6721193
"2018-05-19 09:35:00",59852,"CKVY",13.37,49.37,48.97,49.43,48.56,73.36,76.79,71.92,0.879,41.19,42.35,40.02,7.528,7.69,135.7,8.88,9.86,141.731,13.99,0.02331157,0.03062675,0.6721193
"2018-05-19 09:40:00",59853,"CKVY",13.5,49.55,49.46,49.74,49.18,72.6,74.66,69.99,0.876,40.9,41.99,40.07,7.556,7.525,129.9,8.18,12.28,190.4986,13.99,0.02331157,0.03062675,0.6721193
"2018-05-19 09:45:00",59854,"CKVY",13.56,49.86,49.85,50.05,49.55,72.43,74.01,71.3,0.884,41.4,41.99,40.86,7.872,7.593,112.7,9.15,15.78,250.5746,13.99,0.04120073,0.05071771,0.7044681
"2018-05-19 09:50:00",59855,"CKVY",13.61,49.92,50.04,50.23,49.8,73.67,75.45,70.96,0.901,41.88,42.79,40.87,8.77,8.24,111.1,11.33,14.03,289.2736,13.99,0.04120073,0.05071771,0.7044681
"2018-05-19 09:55:00",59856,"CKVY",13.68,50.05,50.02,50.17,49.8,70.75,73.7,70.68,0.87,41.5,41.95,40.89,10.08,9.47,110.6,9.09,14.69,303.0997,13.99,0.04120073,0.05071771,0.7044681
"2018-05-19 10:00:00",59857,"CKVY",13.72,50.66,50.23,50.79,49.86,71.64,75.11,69.72,0.901,41.51,43.08,40.46,10.16,10.16,104.1,11.31,17.54,312.6169,13.99,0.04643796,0.0576177,0.734229
"2018-05-19 10:05:00",59858,"CKVY",13.67,50.17,50.37,50.79,49.98,74.52,74.7,70.37,0.92,41.72,42.93,41.08,11.27,10.72,117.2,9.88,18.85,321.922,13.99,0.04643796,0.0576177,0.734229
"2018-05-19 10:10:00",59859,"CKVY",13.62,49.98,50.1,50.42,49.8,73.29,74.63,70.82,0.899,41.55,42.56,40.9,11.38,11.39,107.5,8.18,16,321.7258,13.99,0.04643796,0.0576177,0.734229
"2018-05-19 10:15:00",59860,"CKVY",13.63,49.67,49.89,50.17,49.61,71.09,75.07,70.27,0.862,41.33,42.59,40.34,11.85,11.66,114.4,12.54,15.34,301.6653,13.99,0.04370473,0.0560356,0.7621675
"2018-05-19 10:20:00",59861,"CKVY",13.79,50.04,50.15,50.59,49.67,70.67,76.03,69.51,0.868,41.79,43.28,40.59,10.68,11.37,108.2,12.78,12.93,275.7098,13.99,0.04370473,0.0560356,0.7621675
"2018-05-19 10:25:00",59862,"CKVY",13.74,50.59,50.21,50.65,49.85,72.21,73.42,68.41,0.906,41.15,42.12,40.16,9.7,10.14,100.3,13.67,14.47,267.5086,13.99,0.04370473,0.0560356,0.7621675
"2018-05-19 10:30:00",59863,"CKVY",13.69,50.89,50.66,51.08,50.4,69.3,72.25,68.2,0.879,41.44,42.36,40.45,9.14,9.52,113.2,12.45,13.59,275.6674,13.99,0.04416747,0.05629597,0.7874663
"2018-05-19 10:35:00",59864,"CKVY",13.65,51.44,51.09,51.5,50.65,71.38,72.38,67.48,0.924,41.6,42.73,40.61,8.93,8.92,110.5,15.34,12.49,296.886,13.99,0.04416747,0.05629597,0.7874663
"2018-05-19 10:40:00",59865,"CKVY",13.62,51.75,51.63,52.12,51.2,64.38,72.69,64.01,0.843,42.06,43.29,39.99,9.06,8.93,112.4,15.09,16.66,327.6504,13.99,0.04416747,0.05629597,0.7874663
"2018-05-19 10:45:00",59866,"CKVY",13.6,51.87,51.75,52.24,51.25,63.73,71.41,63.52,0.838,41.28,42.76,39.94,8.54,8.8,100.5,16.04,13.59,354.5926,13.99,0.05439169,0.06713244,0.8097056
"2018-05-19 10:50:00",59867,"CKVY",13.6,52.8,51.98,52.8,51.44,61.47,65.51,59.79,0.836,39.42,40.53,38.37,6.773,7.828,104.2,52.95,10.96,372.8376,13.99,0.05439169,0.06713244,0.8097056
"2018-05-19 10:55:00",59868,"CKVY",13.6,52.86,52.97,53.35,52.67,61.84,64.97,59,0.843,39.99,41.74,38.77,4.6,5.575,192.8,51.34,7.014,388.7385,13.99,0.05439169,0.06713244,0.8097056
"2018-05-19 11:00:00",59869,"CKVY",13.59,53.16,53.04,53.23,52.8,66.27,68.94,59.82,0.914,40.97,43.26,39.3,4.271,4.244,131.7,25.07,19.73,388.4754,13.99,0.06000647,0.07227815,0.83125
"2018-05-19 11:05:00",59870,"CKVY",13.6,53.35,53.14,53.35,52.92,63.76,66.64,59.89,0.885,40.84,42.44,39.44,5.264,4.572,139.1,15.62,9.43,381.858,14,0.06000647,0.07227815,0.83125
"2018-05-19 11:10:00",59871,"CKVY",13.6,53.35,53.36,53.6,53.16,57.9,65.55,56.29,0.804,39.88,42.24,38.06,5.528,5.744,164.5,23.93,7.672,358.9713,14,0.06000647,0.07227815,0.83125
"2018-05-19 11:15:00",59872,"CKVY",13.6,53.16,53.22,53.53,52.86,59.68,61.64,56.63,0.823,39.33,40.65,37.9,4.956,5.444,122.5,22.53,8.99,346.4663,14,0.05610687,0.06780225,0.8480988
"2018-05-19 11:20:00",59873,"CKVY",13.61,53.29,53.39,53.72,53.16,59.41,63.9,57.45,0.823,39.59,41.7,38.61,4.352,4.714,104.9,24.89,6.795,337.1263,14,0.05610687,0.06780225,0.8480988
"2018-05-19 11:25:00",59874,"CKVY",13.61,53.72,53.59,53.84,53.29,60.98,64.14,56.25,0.858,40.15,41.85,38.34,4.385,4.108,124.3,30.52,8.11,309.1696,14,0.05610687,0.06780225,0.8480988
"2018-05-19 11:30:00",59875,"CKVY",13.62,53.1,53.31,53.72,52.86,62.91,63.73,58.86,0.866,40.57,41.49,38.88,5.709,4.959,93.2,13.8,14.69,274.3208,14,0.04552398,0.0557836,0.8616998
"2018-05-19 11:35:00",59876,"CKVY",13.62,53.41,53.23,53.47,52.98,60.33,62.87,57.83,0.84,39.69,40.8,38.78,6.471,6.21,83.6,9.71,11.62,236.5384,13.99,0.04552398,0.0557836,0.8616998
"2018-05-19 11:40:00",59877,"CKVY",13.62,53.34,53.39,53.59,53.22,61.6,62.97,57.89,0.855,39.9,41.2,38.86,7.88,7.33,101.1,16.17,13.15,219.6493,13.99,0.04552398,0.0557836,0.8616998
"2018-05-19 11:45:00",59878,"CKVY",13.62,53.34,53.33,53.59,53.09,59.71,64.79,58.3,0.829,40.55,41.95,38.96,7.502,7.7,104.9,12.44,12.28,215.7316,13.99,0.04283798,0.05597249,0.8723885
"2018-05-19 11:50:00",59879,"CKVY",13.63,53.58,53.42,53.71,53.21,59.02,64.34,55.21,0.827,39.55,41.75,37.63,7.223,7.344,109.6,12.09,10.52,216.8522,13.99,0.04283798,0.05597249,0.8723885
"2018-05-19 11:55:00",59880,"CKVY",13.63,53.95,53.78,54.01,53.58,63.31,63.31,56.76,0.899,40.15,41.79,38.84,6.985,6.989,118.8,16.53,11.62,219.6848,13.99,0.04283798,0.05597249,0.8723885
"2018-05-19 12:00:00",59881,"CKVY",13.64,53.89,53.8,54.07,53.58,61.42,63.68,55.18,0.87,39.99,42.06,38.14,6.797,6.985,108.1,13.56,11.62,223.9644,13.99,0.04489183,0.05855331,0.880054
"2018-05-19 12:05:00",59882,"CKVY",13.64,53.64,53.79,54.01,53.46,59.33,64.13,55.86,0.833,40.52,42.13,38.23,7.482,7.008,113.4,14.22,13.37,227.1906,13.99,0.04489183,0.05855331,0.880054
"2018-05-19 12:10:00",59883,"CKVY",13.64,53.76,53.74,53.83,53.58,58.85,61.59,57.75,0.83,39.95,40.94,39.19,7.979,7.734,127.2,15.52,12.71,227.0217,13.99,0.04489183,0.05855331,0.880054
"2018-05-19 12:15:00",59884,"CKVY",13.65,54.2,53.98,54.32,53.64,60.8,63.85,56.76,0.871,40.61,42.19,38.87,7.963,7.982,112.3,12.08,13.81,227.9864,13.99,0.04602446,0.06013351,0.883752
"2018-05-19 12:20:00",59885,"CKVY",13.65,54.69,54.53,54.81,54.14,58.06,62.55,56.69,0.847,40.67,42.29,39.41,7.332,7.645,124,19.62,8.99,243.7118,13.99,0.04602446,0.06013351,0.883752
"2018-05-19 12:25:00",59886,"CKVY",13.65,54.94,54.77,55,54.51,58.26,62.62,53.57,0.857,40.29,42.3,38.19,6.694,7.086,141.9,14.87,10.3,270.9168,13.99,0.04602446,0.06013351,0.883752
"2018-05-19 12:30:00",59887,"CKVY",13.66,54.87,54.95,55.18,54.69,51.85,60.32,50.99,0.761,39.22,41.63,37.11,5.844,6.142,149.2,17.64,8.77,300.0864,13.99,0.05636112,0.07127873,0.8852414
"2018-05-19 12:35:00",59888,"CKVY",13.65,54.92,54.96,55.3,54.68,54,57.33,50.88,0.794,38.33,40.39,36.89,5.036,5.42,130.5,40.55,8.99,312.8607,13.99,0.05636112,0.07127873,0.8852414
"2018-05-19 12:40:00",59889,"CKVY",13.66,55.17,55.12,55.3,54.8,55.03,58.91,49.96,0.817,38.68,41.07,36.74,3.767,4.344,104.1,18.18,6.357,299.1597,13.99,0.05636112,0.07127873,0.8852414
"2018-05-19 12:45:00",59890,"CKVY",13.66,55.79,55.41,55.85,54.92,54.04,56.03,49.79,0.82,38.31,40.02,36.66,2.898,3.312,169.3,16.73,4.384,301.4353,13.99,0.05379203,0.06582413,0.8852601
"2018-05-19 12:50:00",59891,"CKVY",13.66,55.66,55.81,56.03,55.54,53.97,58.36,51.02,0.815,39.89,41.59,37.85,3.27,3.114,171.1,12.61,7.891,296.9204,13.99,0.05379203,0.06582413,0.8852601
"2018-05-19 12:55:00",59892,"CKVY",13.66,56.03,55.8,56.03,55.54,56.54,59.11,52.63,0.866,40.21,41.87,38.65,3.564,3.422,167.9,19.1,7.014,301.6556,13.99,0.05379203,0.06582413,0.8852601
"2018-05-19 13:00:00",59893,"CKVY",13.65,55.79,55.76,56.09,55.42,54.62,61.99,49.99,0.829,39.81,43.13,37.22,3.994,3.86,183.7,28.35,6.357,282.644,13.99,0.05007998,0.06009832,0.8779967
"2018-05-19 13:05:00",59894,"CKVY",13.65,55.66,55.79,56.03,55.54,56.64,57.88,50.37,0.856,39.42,41.38,37.64,3.871,3.898,186.3,16.28,7.453,271.7733,13.99,0.05007998,0.06009832,0.8779967
"2018-05-19 13:10:00",59895,"CKVY",13.65,55.6,55.5,55.79,55.23,57.05,58.46,51.81,0.86,39.36,41.23,38.13,4.448,4.222,177.9,16.18,8.77,262.8286,13.99,0.05007998,0.06009832,0.8779967
"2018-05-19 13:15:00",59896,"CKVY",13.65,55.42,55.51,55.72,55.29,55.07,61.92,52.73,0.825,40.32,42.84,38.35,5.707,5.041,156.9,9.52,10.74,259.4171,13.99,0.04937279,0.0608932,0.8699082
"2018-05-19 13:20:00",59897,"CKVY",13.65,55.54,55.56,55.79,55.29,50.75,60.55,50.75,0.763,39.9,42.37,37.6,6.362,6.091,156.6,11.08,9.86,271.901,13.99,0.04937279,0.0608932,0.8699082
"2018-05-19 13:25:00",59898,"CKVY",13.65,56.4,55.89,56.53,55.35,52.94,58.01,50.64,0.822,39.62,41.44,37.44,6.198,6.112,161.6,16.24,8.77,303.8994,13.99,0.04937279,0.0608932,0.8699082
"2018-05-19 13:30:00",59899,"CKVY",13.65,56.34,56.18,56.4,55.97,56.99,56.99,51.05,0.883,39.54,41.32,38.21,5.408,5.793,156.6,10.62,8.11,344.4376,13.99,0.0630874,0.07813686,0.8583645
"2018-05-19 13:35:00",59900,"CKVY",13.65,56.34,56.59,56.9,56.34,51.74,57.47,50.47,0.801,40.28,41.83,38.41,5.315,5.198,166.1,15.01,10.74,371.9253,13.99,0.0630874,0.07813686,0.8583645
"2018-05-19 13:40:00",59901,"CKVY",13.64,56.16,56.4,56.9,56.03,53.21,58.29,49.99,0.819,39.71,42.31,38,5.81,5.754,180.6,10.46,9.86,385.4865,13.99,0.0630874,0.07813686,0.8583645
"2018-05-19 13:45:00",59902,"CKVY",13.65,55.91,56.11,56.4,55.79,52.94,55.41,49.51,0.807,38.96,40.33,37.43,6.374,5.995,186.7,15.24,10.52,384.9566,13.99,0.06596234,0.08098917,0.8437547
"2018-05-19 13:50:00",59903,"CKVY",13.64,56.46,56.22,56.53,55.91,53.56,54.35,50.61,0.833,39.06,40.1,38.15,5.996,6.438,182.5,11.82,8.55,378.0533,13.99,0.06596234,0.08098917,0.8437547
"2018-05-19 13:55:00",59904,"CKVY",13.64,56.16,56.48,56.77,56.16,50.81,57.02,50.27,0.782,39.54,41.63,37.96,5.791,5.831,184.1,10.69,8.77,368.0583,13.99,0.06596234,0.08098917,0.8437547
"2018-05-19 14:00:00",59905,"CKVY",13.64,56.4,56.28,56.53,56.03,51.5,56.78,49.37,0.799,39.01,41.23,37.7,5.031,5.517,192.8,13.2,6.576,363.6533,13.99,0.0645759,0.08016199,0.8266817
"2018-05-19 14:05:00",59906,"CKVY",13.64,56.65,56.29,56.71,55.91,52.05,55.58,49.58,0.815,38.82,40.62,37.47,4.893,4.879,209.1,12.82,6.795,381.4678,13.99,0.0645759,0.08016199,0.8266817
"2018-05-19 14:10:00",59907,"CKVY",13.64,57.76,57.51,57.95,56.53,51.36,58.05,47.11,0.837,40.01,42.62,37.7,3.999,4.455,193.2,22.66,5.918,461.1459,13.99,0.0645759,0.08016199,0.8266817
"2018-05-19 14:15:00",59908,"CKVY",13.64,59.98,58.66,59.98,57.64,54.69,59.56,48.86,0.965,41.79,45.25,38.68,3.351,3.678,153.9,45.15,5.261,615.288,13.99,0.1070343,0.1228489,0.8048525
"2018-05-19 14:20:00",59909,"CKVY",13.63,60.47,60,60.91,59.36,49.1,57.12,47.66,0.882,42.24,45.14,39.67,2.741,3.102,102.3,27.95,5.48,829.4927,13.99,0.1070343,0.1228489,0.8048525
"2018-05-19 14:25:00",59910,"CKVY",13.63,60.59,59.89,60.71,58.99,51.43,57.56,46.22,0.928,41.66,44.76,38.78,3.708,3.128,185.2,29.73,10.74,1005.078,13.99,0.1070343,0.1228489,0.8048525
"2018-05-19 14:30:00",59911,"CKVY",13.62,59.1,59.72,60.71,58.73,54.47,55.23,45.73,0.932,40.52,43.47,38.64,5.08,4.488,188.1,18.4,11.4,1084.656,14,0.1628442,0.1814274,0.7799699
"2018-05-19 14:35:00",59912,"CKVY",13.62,59.47,59.18,59.78,58.73,53.14,57.05,47.28,0.921,40.95,44.4,39.15,6.31,5.725,189.6,20.39,11.84,1052.433,14,0.1628442,0.1814274,0.7799699
"2018-05-19 14:40:00",59913,"CKVY",13.6,61.68,60.57,61.68,59.41,53.89,57.31,45.8,1.01,42.93,45.96,40.44,5.364,5.994,174.2,30.3,10.74,997.2445,14,0.1628442,0.1814274,0.7799699
"2018-05-19 14:45:00",59914,"CKVY",13.6,59.89,60.2,61.87,59.34,49.77,55.77,45.18,0.876,40.85,45.79,38.58,4.847,5.062,150.6,27.63,8.11,958.3583,14,0.1414859,0.162475,0.7538159
"2018-05-19 14:50:00",59915,"CKVY",13.59,59.09,59.82,60.51,58.96,50.8,52.1,44.01,0.868,39.91,42.71,37.51,3.891,4.266,211.6,30.3,8.11,950.954,14,0.1414859,0.162475,0.7538159
"2018-05-19 14:55:00",59916,"CKVY",13.59,58.72,59.17,59.7,58.59,54.09,57.48,50.32,0.912,42.16,44.38,40.35,5.625,4.549,197.8,17.58,14.91,851.6527,14,0.1414859,0.162475,0.7538159
"2018-05-19 15:00:00",59917,"CKVY",13.58,57.85,58.71,59.39,57.79,52.55,56.83,50.18,0.859,41.66,43.39,39.93,6.744,6.151,203.4,12.32,16.66,766.617,14,0.1049575,0.1223096,0.7256186
"2018-05-19 15:05:00",59918,"CKVY",13.57,59.58,57.99,59.58,57.42,57.55,57.93,50.59,1.001,41.46,44.66,39.37,7.932,7.308,224.8,15.32,11.84,637.5101,13.99,0.1049575,0.1223096,0.7256186
"2018-05-19 15:10:00",59919,"CKVY",13.56,59.33,59.68,60.2,58.9,56.66,56.93,48.67,0.977,42.35,44.49,40.13,7.704,7.837,204.6,13.84,14.69,681.3864,13.99,0.1049575,0.1223096,0.7256186
"2018-05-19 15:15:00",59920,"CKVY",13.57,59.83,59.08,59.95,58.47,52.34,58.27,50.66,0.919,42.67,44.84,40.69,8.29,7.971,226.2,12.59,14.91,651.9805,13.99,0.1007748,0.1215113,0.6935668
"2018-05-19 15:20:00",59921,"CKVY",13.56,58.59,59.2,59.89,58.53,54.74,56.56,50.01,0.919,41.97,43.92,40.46,9.64,9.08,211.8,10.08,16.22,675.9716,13.99,0.1007748,0.1215113,0.6935668
"2018-05-19 15:25:00",59922,"CKVY",13.56,57.85,58.15,58.96,57.35,51.89,56.18,48.19,0.849,40.35,43.17,38.54,9.63,9.87,209.9,15.05,12.28,567.5368,13.99,0.1007748,0.1215113,0.6935668
"2018-05-19 15:30:00",59923,"CKVY",13.57,58.22,58.11,58.53,57.72,47.88,52.78,47.88,0.793,40.16,40.95,38.58,8.35,8.99,216,18.99,10.52,493.1429,13.99,0.07671562,0.09881963,0.6617168
"2018-05-19 15:35:00",59924,"CKVY",13.57,57.84,57.82,58.34,57.54,47.3,52.34,46.99,0.773,38.95,40.58,37.76,6.796,7.584,209.8,21.55,10.52,398.3174,13.99,0.07671562,0.09881963,0.6617168
"2018-05-19 15:40:00",59925,"CKVY",13.57,58.7,58.44,58.95,57.72,46.99,54.39,46.88,0.792,39.86,42.15,37.59,6.023,6.225,179.3,19.57,9.21,372.816,13.99,0.07671562,0.09881963,0.6617168
"2018-05-19 15:45:00",59926,"CKVY",13.58,58.82,58.63,58.94,58.33,50.75,53.63,45.06,0.859,39.29,41.95,37.37,5.637,5.817,187.5,21.55,8.33,385.0574,13.98,0.06835686,0.08647162,0.6277562
"2018-05-19 15:50:00",59927,"CKVY",13.57,59.07,58.89,59.19,58.45,52.5,52.78,46.57,0.897,39.8,41.93,38.15,5.103,5.314,188.1,26.27,8.55,390.9774,13.98,0.06835686,0.08647162,0.6277562
"2018-05-19 15:55:00",59928,"CKVY",13.58,58.64,58.63,59.07,58.33,50.99,55.35,47.5,0.858,40.56,43.06,38.59,4.44,4.855,158.1,14.8,6.357,365.6982,13.98,0.06835686,0.08647162,0.6277562
"2018-05-19 16:00:00",59929,"CKVY",13.59,58.21,58.39,58.88,58.08,50.1,55.42,47.12,0.83,40.42,42.92,38.17,4.4,4.49,155.9,11.6,7.453,318.131,13.98,0.05559568,0.06978997,0.5894372
"2018-05-19 16:05:00",59930,"CKVY",13.59,58.39,58.05,58.52,57.65,47.84,54.97,46.4,0.798,39.53,42.02,37.81,3.95,4.171,132.2,12.37,5.261,300.552,13.98,0.05559568,0.06978997,0.5894372
"2018-05-19 16:10:00",59931,"CKVY",13.59,59.38,58.77,59.44,58.33,50.86,52.98,45.55,0.879,39.46,41.64,37.68,3.384,3.596,159.5,27.8,3.946,329.8589,13.98,0.05559568,0.06978997,0.5894372
"2018-05-19 16:15:00",59932,"CKVY",13.59,59.57,59.84,60.12,59.44,50.45,51.68,43.56,0.877,39.49,41.91,37.57,2.713,2.97,146.5,30.91,4.603,435.6125,13.98,0.07616925,0.08951591,0.5509788
"2018-05-19 16:20:00",59933,"CKVY",13.59,60.31,60.11,60.5,59.63,50.69,54.7,46.82,0.905,41.77,44.03,39.7,3.061,2.792,114.2,34.39,13.15,530.6821,13.98,0.07616925,0.08951591,0.5509788
"2018-05-19 16:25:00",59934,"CKVY",13.59,60.68,60.21,60.68,59.69,52.75,54.32,45.65,0.954,41.38,43.89,39.16,3.752,3.495,140.3,20.28,7.672,606.6906,13.98,0.07616925,0.08951591,0.5509788
"2018-05-19 16:30:00",59935,"CKVY",13.59,59.88,60.68,61.11,59.88,50.21,56.04,47.6,0.883,42.5,45.29,40.52,4.422,3.941,131.2,24.33,8.99,621.1366,13.98,0.08556993,0.0990017,0.5081474
"2018-05-19 16:35:00",59936,"CKVY",13.58,60.74,60.08,60.8,59.38,45.03,54.11,44.76,0.817,41.12,43.79,38.85,4.627,4.661,169.6,19.39,7.234,577.329,13.99,0.08556993,0.0990017,0.5081474
"2018-05-19 16:40:00",59937,"CKVY",13.57,60.86,60.89,61.35,60.43,46.2,51.41,43.45,0.841,39.96,42.96,38.18,4.625,4.579,199.2,17.14,5.48,594.8456,13.98,0.08556993,0.0990017,0.5081474
"2018-05-19 16:45:00",59938,"CKVY",13.57,59.74,60.3,60.92,59.68,49.86,53.05,45.96,0.872,40.82,43.5,39.68,4.351,4.615,186.1,19.46,6.357,526.4731,13.98,0.07623258,0.09202193,0.467238
"2018-05-19 16:50:00",59939,"CKVY",13.56,60.9,60.41,60.9,59.74,47.18,50.41,46.19,0.861,40.75,42.14,39.68,3.945,4.215,194.7,29.81,6.357,532.118,13.98,0.07623258,0.09202193,0.467238
"2018-05-19 16:55:00",59940,"CKVY",13.55,61.77,62.04,62.51,60.84,43.31,53.52,43.31,0.814,41.59,44.66,39.25,3.417,3.522,229.8,43.69,5.918,531.882,13.98,0.07623258,0.09202193,0.467238
"2018-05-19 17:00:00",59941,"CKVY",13.55,62.07,61.86,62.38,61.4,44.96,49.55,37.66,0.855,38.93,43.01,36.14,3.33,3.393,174.3,28.1,7.672,615.3436,13.98,0.103654,0.1198007,0.4242829
"2018-05-19 17:05:00",59942,"CKVY",13.54,62.07,62.11,62.45,61.83,39.47,44.27,36.73,0.75,37.39,40.28,35.42,3.19,3.177,186.7,24.21,5.918,678.8582,13.98,0.103654,0.1198007,0.4242829
"2018-05-19 17:10:00",59943,"CKVY",13.54,62.94,62.45,63,62.01,42.97,46.29,37.35,0.842,38.81,41.81,36.04,3.367,3.333,209.9,86.8,7.891,667.3851,13.99,0.103654,0.1198007,0.4242829
"2018-05-19 17:15:00",59944,"CKVY",13.53,62.32,62.46,63,62.07,46.94,47.52,40.36,0.9,39.92,42.38,38.01,3.668,3.539,205.1,20.14,8.33,654.2913,13.99,0.1001451,0.1160776,0.3815147
"2018-05-19 17:20:00",59945,"CKVY",13.52,62.87,62.43,63,62.07,44.34,50.16,40.43,0.867,40.43,44.02,38,3.996,3.807,186,30.61,7.453,650.7068,13.99,0.1001451,0.1160776,0.3815147
"2018-05-19 17:25:00",59946,"CKVY",13.52,62.13,62.08,62.94,61.58,50.03,50.99,42.35,0.953,40.84,43.67,39.07,4.33,4.278,115,20.46,6.576,654.5204,13.99,0.1001451,0.1160776,0.3815147
"2018-05-19 17:30:00",59947,"CKVY",13.52,62.38,62.32,62.75,61.83,47.97,49.61,41.77,0.922,41.09,43.2,38.77,4.049,4.189,32.4,32.3,8.77,657.1977,13.99,0.1008727,0.1179576,0.3356256
"2018-05-19 17:35:00",59948,"CKVY",13.52,62.38,62.45,63,61.89,42.38,53.86,41.67,0.814,41.86,45.71,39.01,4.384,4.123,81.3,25.36,10.3,646.0381,13.99,0.1008727,0.1179576,0.3356256
"2018-05-19 17:40:00",59949,"CKVY",13.51,62.01,62.23,62.57,61.95,44.58,49.07,41.8,0.846,40.56,43.1,38.79,5.185,4.805,62.21,14.14,8.99,622.3449,13.99,0.1008727,0.1179576,0.3356256
"2018-05-19 17:45:00",59950,"CKVY",13.5,61.76,61.9,62.26,61.27,50.51,50.51,40.98,0.95,40.08,43.23,37.55,6.391,5.79,75.26,18.8,11.84,589.8012,13.98,0.08898073,0.107039,0.2908499
"2018-05-19 17:50:00",59951,"CKVY",13.5,61.52,61.9,62.2,61.52,40.33,50.57,39.95,0.752,39.74,43.3,37.07,6.28,6.483,68.46,18.17,8.33,553.1677,13.98,0.08898073,0.107039,0.2908499
"2018-05-19 17:55:00",59952,"CKVY",13.5,61.69,61.66,62.01,61.33,41.04,49.82,40.02,0.77,39.31,42.8,37.03,5.923,6.001,76.29,19.03,9.86,511.7078,13.98,0.08898073,0.107039,0.2908499
"2018-05-19 18:00:00",59953,"CKVY",13.5,61.49,61.68,61.93,61.43,42.37,47.14,39.74,0.789,38.72,41.48,36.81,5.046,5.47,85.8,18.89,8.33,469.8846,13.98,0.07235609,0.09208511,0.2469339
"2018-05-19 18:05:00",59954,"CKVY",13.49,61.73,61.85,62.11,61.49,39.53,46.83,39.05,0.742,38.69,41.52,36.7,4.876,4.877,81.9,17.92,7.453,433.4731,13.98,0.07235609,0.09208511,0.2469339
"2018-05-19 18:10:00",59955,"CKVY",13.49,62.47,61.91,62.59,61.55,38.53,43.3,38.43,0.743,37.56,39.17,36.07,3.971,4.547,137.9,34.53,4.822,400.518,13.98,0.07235609,0.09208511,0.2469339
"2018-05-19 18:15:00",59956,"CKVY",13.49,62.16,62.45,62.78,62.1,37.85,46.31,37.34,0.722,38.39,41.84,35.93,3.413,3.674,99.3,18,5.042,371.7651,13.98,0.05619536,0.07188836,0.203042
"2018-05-19 18:20:00",59957,"CKVY",13.5,62.16,62.23,62.47,61.98,39.6,49.39,36.99,0.755,38.28,43.24,35.51,3.141,3.208,114.1,22.56,7.453,358.1747,13.98,0.05619536,0.07188836,0.203042
"2018-05-19 18:25:00",59958,"CKVY",13.5,62.84,62.3,62.84,61.98,44.84,49.53,38.84,0.876,40.06,43.31,36.77,3.991,3.485,130.9,21.91,9.21,361.3246,13.98,0.05619536,0.07188836,0.203042
"2018-05-19 18:30:00",59959,"CKVY",13.5,63.27,63.13,63.46,62.72,40.28,45.76,38.71,0.799,39.75,41.98,37.44,4.389,4.217,172.9,11.36,7.891,365.1418,13.98,0.05480937,0.0684796,0.1592694
"2018-05-19 18:35:00",59960,"CKVY",13.5,62.47,62.95,63.33,62.47,37.54,46.38,36.51,0.724,38.5,42.33,35.59,5.373,4.947,171.4,13.56,9.43,358.3499,13.98,0.05480937,0.0684796,0.1592694
"2018-05-19 18:40:00",59961,"CKVY",13.5,62.41,62.51,62.78,62.22,46.14,46.14,35.86,0.887,38.46,41.47,34.9,5.48,5.483,156.4,16.93,8.11,348.1061,13.98,0.05480937,0.0684796,0.1592694
"2018-05-19 18:45:00",59962,"CKVY",13.51,62.47,62.35,62.59,62.22,42.1,46.14,38.84,0.811,39.08,41.41,36.93,6.174,5.891,163.4,9.89,9.43,336.2165,13.97,0.05431334,0.07251846,0.1177655
"2018-05-19 18:50:00",59963,"CKVY",13.51,62.65,62.65,62.84,62.47,37.47,45.69,37.47,0.727,38.66,41.5,36.36,5.712,5.877,164.9,11.74,8.11,321.2638,13.97,0.05431334,0.07251846,0.1177655
"2018-05-19 18:55:00",59964,"CKVY",13.52,62.47,62.57,62.78,62.28,40.59,43.23,35.49,0.782,37.28,40.06,34.77,5.637,5.696,163.7,7.035,7.014,302.7473,13.97,0.05431334,0.07251846,0.1177655
"2018-05-19 19:00:00",59965,"CKVY",13.52,62.72,62.66,62.84,62.53,42.82,44.19,35.69,0.833,37.93,40.57,35.03,4.905,5.169,170.9,13.42,7.891,284.878,13.97,0.04719791,0.065603,0.07883665
"2018-05-19 19:05:00",59966,"CKVY",13.52,62.59,62.73,62.84,62.53,33.91,43.53,33.6,0.657,37.71,40.25,33.52,4.703,4.881,163.1,10.86,6.138,272.7961,13.97,0.04719791,0.065603,0.07883665
"2018-05-19 19:10:00",59967,"CKVY",13.53,62.16,62.48,62.78,62.04,43.91,47.2,34.05,0.837,37.75,41.83,33.79,4.617,4.589,142.7,27.93,9.21,266.8109,13.97,0.04719791,0.065603,0.07883665
"2018-05-19 19:15:00",59968,"CKVY",13.53,61.11,61.49,62.22,61.05,42.88,49.8,42.44,0.788,39.85,42.72,38.16,5.54,5.056,130.5,15.27,11.84,263.2654,13.97,0.04189265,0.05781186,0.04422115
"2018-05-19 19:20:00",59969,"CKVY",13.54,59.08,60.31,61.17,59.08,49.63,49.67,41.24,0.848,39.81,41.4,37.41,6.817,6.14,127,8.63,12.93,242.4473,13.97,0.04189265,0.05781186,0.04422115
"2018-05-19 19:25:00",59970,"CKVY",13.54,59.76,59.65,60.13,58.89,50.49,52,46.38,0.884,40.64,42.01,39.44,8.34,7.505,116.9,10.45,13.59,201.3743,13.97,0.04189265,0.05781186,0.04422115
"2018-05-19 19:30:00",59971,"CKVY",13.34,57.91,58.77,59.88,57.78,51.48,52.06,47.27,0.844,40.04,41.94,38.76,9.31,8.94,125.4,8.88,14.03,159.1165,13.96,0.02622998,0.04401921,0.02014968
"2018-05-19 19:35:00",59972,"CKVY",13.19,58.52,58.06,58.77,57.54,50.69,54.29,47.44,0.849,39.95,41.42,38.63,9.76,9.52,123.9,8.2,16,112.8106,13.96,0.02622998,0.04401921,0.02014968
"2018-05-19 19:40:00",59973,"CKVY",13.25,58.65,58.67,58.96,58.4,52.23,52.23,48.23,0.879,40.2,41.22,39.22,9.16,9.57,136.2,8.38,11.18,103.7328,13.96,0.02622998,0.04401921,0.02014968
"2018-05-19 19:45:00",59974,"CKVY",13.14,58.77,58.83,59.14,58.52,49.05,52.34,46.24,0.829,39.79,41.27,38.31,8.82,8.98,128.4,8.56,12.49,108.7977,13.96,0.01601302,0.01991851,0.008234
"2018-05-19 19:50:00",59975,"CKVY",13.04,56.92,57.97,58.83,56.92,57.37,57.37,49.19,0.907,41.28,42.29,39.67,7.64,8.44,122.3,5.823,9.86,126.8706,13.96,0.01601302,0.01991851,0.008234
"2018-05-19 19:55:00",59976,"CKVY",12.98,56,56.24,56.98,55.87,54.91,58.33,54.5,0.84,40.92,42.3,39.79,7.577,7.39,125.4,7.163,11.84,103.2187,13.96,0.01601302,0.01991851,0.008234
"2018-05-19 20:00:00",59977,"CKVY",12.98,54.7,55.32,56.06,54.58,59.22,59.26,54.67,0.864,40.5,40.96,39.87,7.283,7.438,123.5,6.866,11.4,63.18672,13.96,0.009291368,0.01214411,0.001818331
"2018-05-19 20:05:00",59978,"CKVY",12.96,53.48,53.91,54.7,53.42,61.8,62.55,59.26,0.862,40.93,41.21,40.64,7.31,7.162,121.2,6.291,8.11,30.25542,13.95,0.009291368,0.01214411,0.001818331
"2018-05-19 20:10:00",59979,"CKVY",12.96,52.51,52.93,53.54,52.44,64.41,64.41,61.63,0.867,40.83,41.03,40.61,6.654,7.2,119.1,5.576,7.453,20.53095,13.95,0.009291368,0.01214411,0.001818331
"2018-05-19 20:15:00",59980,"CKVY",12.95,51.52,51.92,52.51,51.46,66.3,66.37,64.34,0.861,40.83,41.02,40.58,5.457,5.99,117.3,5.674,5.699,16.31987,13.95,0.004622867,0.006396914,2.5E-07
"2018-05-19 20:20:00",59981,"CKVY",12.95,51.03,51.28,51.59,50.91,67.84,67.84,66.09,0.865,40.6,40.8,40.32,5.001,5.224,116.1,5.458,6.357,13.39635,13.95,0.004622867,0.006396914,2.5E-07
"2018-05-19 20:25:00",59982,"CKVY",12.93,51.34,51.38,51.77,50.79,66.27,67.91,65.07,0.855,40.45,40.82,40.22,4.933,4.937,128.6,6.582,6.576,11.80383,13.94,0.004622867,0.006396914,2.5E-07
"2018-05-19 20:30:00",59983,"CKVY",12.93,50.42,50.76,51.4,50.29,68.53,68.6,66.34,0.854,40.51,40.66,40.33,4.844,4.94,126.9,4.82,5.48,10.38815,13.94,0.0018124,0.002970245,2.5E-07
"2018-05-19 20:35:00",59984,"CKVY",12.92,50.05,50.08,50.48,49.8,68.56,69.76,68.25,0.843,40.32,40.57,40.02,4.358,4.582,121.3,3.695,4.822,8.683801,13.94,0.0018124,0.002970245,2.5E-07
"2018-05-19 20:40:00",59985,"CKVY",12.92,49.24,49.52,50.05,49.12,71.61,71.85,68.56,0.854,40.27,40.57,39.98,3.483,3.931,108.6,12.21,3.507,6.848723,13.94,0.0018124,0.002970245,2.5E-07
"2018-05-19 20:45:00",59986,"CKVY",12.91,49.37,49.31,49.74,48.94,71.75,72.92,70.31,0.86,40.5,40.85,40.23,3.748,3.523,112.4,10.92,9.64,5.044532,13.94,-0.0002203024,0.0003392579,2.5E-07
"2018-05-19 20:50:00",59987,"CKVY",12.92,53.64,52.19,53.76,49.43,60.9,71.61,60.14,0.855,40.2,40.7,39.91,5.816,4.762,101.7,12.46,15.78,3.463613,13.94,-0.0002203024,0.0003392579,2.5E-07
"2018-05-19 20:55:00",59988,"CKVY",12.91,53.4,53.5,53.65,53.27,62.45,62.45,60.9,0.869,40.74,40.98,40.4,8.32,6.964,90,8.58,14.03,2.177764,13.94,-0.0002203024,0.0003392579,2.5E-07
"2018-05-19 21:00:00",59989,"CKVY",12.91,53.41,53.29,53.53,53.04,61.35,63.07,61.35,0.854,40.76,41.01,40.45,10.62,9.46,92.5,8.92,20.39,1.251991,13.94,0.00446515,0.006228577,2.5E-07
"2018-05-19 21:05:00",59990,"CKVY",12.91,53.29,53.27,53.59,52.98,61.9,62.66,61.32,0.858,40.61,40.78,40.33,11.12,10.92,91.7,9.07,16.88,0.671361,13.95,0.00446515,0.006228577,2.5E-07
"2018-05-19 21:10:00",59991,"CKVY",12.9,52.17,52.57,53.35,52.05,65.06,65.4,61.83,0.865,40.79,41,40.49,10.7,11.02,91.9,9.69,14.47,0.3048605,13.95,0.00446515,0.006228577,2.5E-07
"2018-05-19 21:15:00",59992,"CKVY",12.9,52.17,52.17,52.42,51.93,65.16,65.95,64.47,0.867,40.86,41.05,40.62,9.87,10.34,98.5,10.76,14.25,0.1160125,13.95,0.00677437,0.008572061,2.5E-07
"2018-05-19 21:20:00",59993,"CKVY",12.89,51.93,52.05,52.3,51.8,65.36,66.15,64.44,0.861,40.82,41.11,40.56,8.98,9.37,93.9,10.48,14.03,0.02171335,13.95,0.00677437,0.008572061,2.5E-07
"2018-05-19 21:25:00",59994,"CKVY",12.9,52,51.9,52.06,51.69,65.37,65.82,65.16,0.864,40.69,40.83,40.49,8.73,8.74,99.1,13.91,14.91,0,13.95,0.00677437,0.008572061,2.5E-07
"2018-05-19 21:30:00",59995,"CKVY",12.89,52.06,51.85,52.06,51.69,64.41,65.89,64.38,0.853,40.59,40.88,40.33,8.86,8.91,99.7,11.22,16.66,0,13.95,0.005154221,0.006786953,2.5E-07
"2018-05-19 21:35:00",59996,"CKVY",12.89,52.07,51.9,52.38,51.39,63.76,66.16,63.42,0.845,40.46,40.72,40.16,9.41,8.96,99.2,11.34,19.51,0,13.95,0.005154221,0.006786953,2.5E-07
"2018-05-19 21:40:00",59997,"CKVY",12.89,51.58,52.17,52.75,51.46,65.69,65.9,62.53,0.855,40.36,40.67,40.09,10.13,9.95,93.6,12.16,17.54,0,13.95,0.005154221,0.006786953,2.5E-07
"2018-05-19 21:45:00",59998,"CKVY",12.89,51.53,51.78,52.2,51.4,65.93,66.07,63.7,0.856,40.41,40.69,40.12,10.31,10.25,101.7,11.62,17.32,0,13.95,0.005799457,0.007492803,2.5E-07
"2018-05-19 21:50:00",59999,"CKVY",12.89,51.47,51.57,51.77,51.34,65.76,65.9,64.84,0.852,40.36,40.57,40.15,10.72,10.7,103.6,11.4,17.32,0,13.95,0.005799457,0.007492803,2.5E-07
"2018-05-19 21:55:00",60000,"CKVY",12.88,51.53,51.53,51.77,51.34,65.39,65.83,64.7,0.849,40.27,40.51,40.05,10.9,10.79,105.5,9.77,17.54,0,13.95,0.005799457,0.007492803,2.5E-07
"2018-05-19 22:00:00",60001,"CKVY",12.88,52.27,51.4,52.27,51.16,62.3,66.21,62.3,0.831,40.21,40.43,39.68,11.74,11.07,102.3,11.47,19.73,0,13.95,0.006163032,0.007789235,2.5E-07
"2018-05-19 22:05:00",60002,"CKVY",12.88,51.71,51.86,52.58,51.16,63.64,65.28,61.44,0.832,39.85,40.04,39.62,11.72,11.6,102,13.53,21.26,0,13.95,0.006163032,0.007789235,2.5E-07
"2018-05-19 22:10:00",60003,"CKVY",12.88,51.47,51.58,51.96,51.34,63.98,64.53,63.36,0.829,39.84,40.13,39.54,12.18,11.87,102.1,9.63,19.07,0,13.95,0.006163032,0.007789235,2.5E-07
"2018-05-19 22:15:00",60004,"CKVY",12.88,50.97,51.53,51.96,50.85,65.35,65.49,62.47,0.831,39.73,40,39.41,11.82,12.35,100.4,10.62,21.04,0,13.95,0.007157372,0.008869084,2.5E-07
"2018-05-19 22:20:00",60005,"CKVY",12.87,51.16,51.22,51.59,50.85,64.12,65.52,63.36,0.821,39.58,39.84,39.3,12.14,12.25,96.7,10.54,19.07,0,13.95,0.007157372,0.008869084,2.5E-07
"2018-05-19 22:25:00",60006,"CKVY",12.87,50.97,51.13,51.34,50.79,63.84,65.01,63.33,0.812,39.38,39.66,39.16,12.34,12.28,101.2,9.47,18.85,0,13.95,0.007157372,0.008869084,2.5E-07
"2018-05-19 22:30:00",60007,"CKVY",12.87,50.98,50.84,51.29,50.48,63.33,64.64,63.23,0.806,39.1,39.34,38.8,12.58,12.19,105,10.15,20.17,0,13.95,0.007090127,0.008741474,2.5E-07
"2018-05-19 22:35:00",60008,"CKVY",12.87,50.67,50.72,51.04,50.3,63.99,65.12,62.96,0.805,38.94,39.17,38.68,12.79,12.61,105.1,9.96,20.6,0,13.95,0.007090127,0.008741474,2.5E-07
"2018-05-19 22:40:00",60009,"CKVY",12.87,50.8,50.58,51.11,50.06,63.44,65.5,62.45,0.802,38.87,39.17,38.53,12.79,12.78,106.1,10.92,20.17,0,13.95,0.007090127,0.008741474,2.5E-07
"2018-05-19 22:45:00",60010,"CKVY",12.86,50.12,50.19,50.86,49.75,65.71,66.19,63.44,0.81,38.96,39.13,38.71,11.86,12.48,104.9,12.47,19.51,0,13.95,0.00706618,0.008659786,2.5E-07
"2018-05-19 22:50:00",60011,"CKVY",12.86,49.94,50.04,50.31,49.88,65.36,65.95,65.02,0.8,38.94,39.09,38.73,10.56,11.36,95.3,17.55,15.56,0,13.95,0.00706618,0.008659786,2.5E-07
"2018-05-19 22:55:00",60012,"CKVY",12.86,49.57,50.02,50.37,49.51,66.12,66.19,64.47,0.798,38.77,39,38.63,7.7,9.21,84.5,23.46,9.43,0,13.95,0.00706618,0.008659786,2.5E-07
"2018-05-19 23:00:00",60013,"CKVY",12.86,49.69,49.56,50,49.07,65.09,67.22,64.75,0.79,38.66,38.91,38.43,5.229,6.387,59.42,34.18,6.576,0,13.95,0.004799668,0.006300342,2.5E-07
"2018-05-19 23:05:00",60014,"CKVY",12.86,50,49.72,50.19,49.39,64.03,65.47,63.93,0.786,38.37,38.58,38.15,2.901,3.898,28.68,36.6,5.48,0,13.95,0.004799668,0.006300342,2.5E-07
"2018-05-19 23:10:00",60015,"CKVY",12.86,49.02,49.74,50.13,49.02,65.78,65.82,63.59,0.778,38.21,38.42,38,2.58,2.655,326.5,67.33,6.795,0,13.95,0.004799668,0.006300342,2.5E-07
"2018-05-19 23:15:00",60016,"CKVY",12.85,48.41,49.03,49.58,48.35,67.43,67.43,64.69,0.78,38.14,38.29,38,2.691,2.617,274.9,24.92,5.699,0,13.95,-0.001159235,-0.0008644274,2.5E-07
"2018-05-19 23:20:00",60017,"CKVY",12.85,46.8,47.91,49.15,46.68,70.52,71.55,65.61,0.768,37.99,38.45,37.48,2.968,2.763,8.53,48.65,6.576,0,13.94,-0.001159235,-0.0008644274,2.5E-07
"2018-05-19 23:25:00",60018,"CKVY",12.85,47.92,47.82,48.41,46.5,68.05,71.14,67.19,0.772,37.99,38.33,37.61,2.552,2.825,275.2,66.93,5.918,0,13.94,-0.001159235,-0.0008644274,2.5E-07
"2018-05-19 23:30:00",60019,"CKVY",12.85,49.09,48.97,50.14,47.67,64.96,68.39,62.84,0.771,37.94,38.12,37.76,2.785,2.691,269.1,36.62,7.453,0,13.94,-0.00189424,-0.001925896,2.5E-07
"2018-05-19 23:35:00",60020,"CKVY",12.84,47.79,47.8,49.09,47.24,68.26,69.56,65,0.771,37.87,38.06,37.71,2.524,2.638,269.4,26.98,4.822,0,13.94,-0.00189424,-0.001925896,2.5E-07
"2018-05-19 23:40:00",60021,"CKVY",12.83,48.1,47.72,48.23,47.11,67.57,70.42,67.5,0.772,37.95,38.29,37.53,2.818,2.61,284.8,17.93,4.603,0,13.94,-0.00189424,-0.001925896,2.5E-07
"2018-05-19 23:45:00",60022,"CKVY",12.84,48.41,47.89,48.41,47.42,66.75,68.87,66.71,0.772,37.82,38.03,37.63,2.675,2.628,272.7,7.766,5.042,0,13.94,-0.002193435,-0.002363797,2.5E-07
"2018-05-19 23:50:00",60023,"CKVY",12.84,47.79,48.12,48.78,47.48,66.85,68.26,65.58,0.755,37.65,37.93,37.32,3.734,3.239,270.3,13.77,7.672,0,13.94,-0.002193435,-0.002363797,2.5E-07
"2018-05-19 23:55:00",60024,"CKVY",12.83,46.43,46.84,47.79,46.43,69.08,69.63,66.92,0.742,37.14,37.42,36.77,4.124,3.977,258.4,13,6.576,0,13.94,-0.002193435,-0.002363797,2.5E-07
"2018-05-20 00:00:00",60025,"CKVY",12.83,45.45,45.69,46.43,45.08,72.58,72.89,68.98,0.75,36.98,37.27,36.65,4.481,4.549,260.9,26.07,7.014,0,13.94,-0.0004268825,6.159651E-05,2.5E-07
"2018-05-20 00:05:00",60026,"CKVY",12.81,48.72,47.04,49.03,45.32,64.89,72.61,64.41,0.759,37.39,37.72,36.97,4.32,4.304,272.4,25.59,9.64,0,13.94,-0.0004268825,6.159651E-05,2.5E-07
"2018-05-20 00:10:00",60027,"CKVY",12.83,48.16,48.71,49.52,48.1,65.68,65.68,63.18,0.753,37.32,37.56,37.05,3.869,4.091,298.2,14.39,5.261,0,13.94,-0.0004268825,6.159651E-05,2.5E-07
"2018-05-20 00:15:00",60028,"CKVY",12.83,49.4,48.34,49.52,47.67,63.49,66.88,63.49,0.762,37.46,37.71,37.04,3.403,3.307,335.1,42.19,6.795,0,13.94,-9.900459E-05,0.0005320201,2.5E-07
"2018-05-20 00:20:00",60029,"CKVY",12.82,48.1,48.9,49.58,48.1,65.65,65.65,63.11,0.75,37.48,37.69,37.16,3.158,3.469,311.1,15.53,6.576,0,13.94,-9.900459E-05,0.0005320201,2.5E-07
"2018-05-20 00:25:00",60030,"CKVY",12.82,47.79,48.24,49.03,47.61,66.37,67.06,64.35,0.75,37.33,37.6,37.03,3.124,3.113,351.9,43.89,4.384,0,13.94,-9.900459E-05,0.0005320201,2.5E-07
"2018-05-20 00:30:00",60031,"CKVY",12.81,47.61,48.14,48.91,47.55,66.54,66.75,64.21,0.747,37.17,37.52,36.9,3.139,3.311,173.7,86.3,5.918,0,13.94,-0.0008161769,-0.0004066348,2.5E-07
"2018-05-20 00:35:00",60032,"CKVY",12.81,48.41,47.74,48.41,47.3,65.1,67.4,65.1,0.753,37.15,37.38,36.89,2.371,2.779,268.2,39.66,4.165,0,13.94,-0.0008161769,-0.0004066348,2.5E-07
"2018-05-20 00:40:00",60033,"CKVY",12.81,49.4,49.25,49.77,48.41,62.84,65.03,62.43,0.754,37.32,37.57,37.11,3.425,2.763,252,40.08,11.18,0,13.94,-0.0008161769,-0.0004066348,2.5E-07
"2018-05-20 00:45:00",60034,"CKVY",12.81,45.52,47.47,49.65,45.46,72.11,72.11,62.43,0.748,37.12,37.45,36.89,4.543,3.992,304.2,17.95,9.21,0,13.95,-0.001036061,-0.000712798,2.5E-07
"2018-05-20 00:50:00",60035,"CKVY",12.8,44.53,44.62,45.58,43.91,74.82,76.43,72.11,0.747,37.01,37.35,36.57,5.133,4.748,286.9,10.58,4.603,0,13.95,-0.001036061,-0.000712798,2.5E-07
"2018-05-20 00:55:00",60036,"CKVY",12.8,45.33,44.74,45.33,44.35,73.14,75.26,73.14,0.753,37.13,37.31,36.93,3.804,4.646,297.7,8.59,3.288,0,13.95,-0.001036061,-0.000712798,2.5E-07
"2018-05-20 01:00:00",60037,"CKVY",12.8,47.07,46.27,47.07,45.33,68.2,73.14,68.2,0.75,37.14,37.36,36.9,2.401,3.005,285.6,18.94,3.069,0,13.94,-0.00072611,-0.0003847704,2.5E-07
"2018-05-20 01:05:00",60038,"CKVY",12.8,47.19,47.26,47.75,46.88,67.17,68.16,66.21,0.742,36.96,37.3,36.71,1.649,2.095,324.4,84.7,3.288,0,13.94,-0.00072611,-0.0003847704,2.5E-07
"2018-05-20 01:10:00",60039,"CKVY",12.79,46.58,47.45,48.18,46.58,66.62,67.96,64.74,0.719,36.85,37.19,35.99,1.416,1.448,161.9,50.39,2.85,0,13.94,-0.00072611,-0.0003847704,2.5E-07
"2018-05-20 01:15:00",60040,"CKVY",12.79,45.96,45.91,46.58,45.53,70.68,71.39,66.69,0.745,36.69,37.09,36.11,1.234,1.354,345.4,100.4,2.411,0,13.94,-0.003971614,-0.005106546,2.5E-07
"2018-05-20 01:20:00",60041,"CKVY",12.79,45.41,45.81,46.15,45.35,69.78,71.84,69.65,0.721,36.91,37.21,36.05,1.32,1.216,342.9,55.82,3.946,0,13.94,-0.003971614,-0.005106546,2.5E-07
"2018-05-20 01:25:00",60042,"CKVY",12.78,46.15,45.31,46.22,44.67,70.13,73.56,69.85,0.745,36.83,37.3,35.96,1.672,1.575,251.9,40.03,3.507,0,13.94,-0.003971614,-0.005106546,2.5E-07
"2018-05-20 01:30:00",60043,"CKVY",12.78,44.3,45.74,46.22,44.3,71.54,71.54,68.83,0.708,36.58,37.09,35.58,1.897,1.758,120.9,22.17,4.603,0,13.94,-0.004306094,-0.005661694,2.5E-07
"2018-05-20 01:35:00",60044,"CKVY",12.78,46.16,44.22,46.22,43.13,70.89,76.93,70.89,0.753,36.56,37.91,35.65,1.928,1.869,47.44,69.31,4.165,0,13.94,-0.004306094,-0.005661694,2.5E-07
"2018-05-20 01:40:00",60045,"CKVY",12.78,45.35,45.97,46.46,45.23,71.81,71.81,68.59,0.74,36.77,37.31,36.36,1.655,1.733,52.26,74.96,2.411,0,13.94,-0.004306094,-0.005661694,2.5E-07
"2018-05-20 01:45:00",60046,"CKVY",12.77,46.16,46.02,46.9,45.29,69.31,71.85,68,0.736,36.91,37.29,36.47,1.683,1.688,312.2,16.93,3.069,0,13.94,-0.003843682,-0.004904229,2.5E-07
"2018-05-20 01:50:00",60047,"CKVY",12.77,44.3,44.53,46.09,43.99,73.7,75.45,69.34,0.73,36.53,37.21,35.67,1.767,1.845,5.174,25.91,3.726,0,13.94,-0.003843682,-0.004904229,2.5E-07
"2018-05-20 01:55:00",60048,"CKVY",12.76,43.75,44.05,44.49,43.56,74.56,75.9,72.74,0.723,36.45,37.15,35.75,1.773,1.77,349.2,80.6,3.069,0,13.94,-0.003843682,-0.004904229,2.5E-07
"2018-05-20 02:00:00",60049,"CKVY",12.76,42.39,43.93,45.91,42.33,77.96,77.96,70.27,0.717,36.28,37.3,35.69,2.721,2.212,7.862,85.6,6.576,0,13.94,-0.003628836,-0.004562463,2.5E-07
"2018-05-20 02:05:00",60050,"CKVY",12.76,44.67,43.67,44.86,42.02,74.63,80.1,74.63,0.749,36.95,37.59,35.9,2.72,2.614,25.58,80.8,6.357,0,13.94,-0.003628836,-0.004562463,2.5E-07
"2018-05-20 02:10:00",60051,"CKVY",12.76,43.69,43.93,44.8,43.38,77.61,77.82,74.39,0.75,36.81,37.22,36.41,3.014,2.84,339.4,26.02,3.507,0,13.94,-0.003628836,-0.004562463,2.5E-07
"2018-05-20 02:15:00",60052,"CKVY",12.75,43.5,43.19,43.62,42.76,77.75,79.26,77.2,0.746,36.83,37.12,36.31,2.202,2.682,309,7.456,3.288,0,13.94,-0.002734796,-0.003184877,2.5E-07
"2018-05-20 02:20:00",60053,"CKVY",12.75,42.7,43.02,43.56,42.51,79.74,79.78,77.07,0.742,36.65,37.07,36.35,2.276,2.207,314.2,12.23,3.726,0,13.94,-0.002734796,-0.003184877,2.5E-07
"2018-05-20 02:25:00",60054,"CKVY",12.75,42.27,43.08,43.56,42.21,79.81,79.88,76.69,0.731,36.87,37.32,35.93,2.577,2.505,317.5,10.19,4.603,0,13.94,-0.002734796,-0.003184877,2.5E-07
"2018-05-20 02:30:00",60055,"CKVY",12.73,41.9,42.08,42.33,41.78,80.8,81,79.61,0.729,36.48,36.75,36.05,3.087,2.794,301.4,8.23,4.603,0,13.94,-0.003130865,-0.003777614,2.5E-07
"2018-05-20 02:35:00",60056,"CKVY",12.74,41.72,41.72,41.9,41.47,82.3,82.4,80.7,0.738,36.52,36.74,36.25,3.906,3.513,324.3,8.14,5.918,0,13.94,-0.003130865,-0.003777614,2.5E-07
"2018-05-20 02:40:00",60057,"CKVY",12.73,41.78,42.01,42.27,41.59,80.9,82.5,80.9,0.727,36.79,37.09,36.36,4.322,4.085,315.2,14.16,6.138,0,13.94,-0.003130865,-0.003777614,2.5E-07
"2018-05-20 02:45:00",60058,"CKVY",12.73,41.9,41.67,42.02,41.34,82.1,82.9,80.8,0.741,36.56,37.03,36.17,4.354,4.387,321,9.37,5.261,0,13.94,-0.001886649,-0.001987102,2.5E-07
"2018-05-20 02:50:00",60059,"CKVY",12.72,42.15,42.15,42.39,41.84,81,82.2,80.9,0.738,36.92,37.06,36.74,3.727,4.142,322.9,9.7,4.384,0,13.94,-0.001886649,-0.001987102,2.5E-07
"2018-05-20 02:55:00",60060,"CKVY",12.72,42.02,42.15,42.33,41.96,81.5,81.5,80.9,0.739,36.83,37.03,36.6,3.211,3.45,321.8,5.681,3.726,0,13.94,-0.001886649,-0.001987102,2.5E-07
"2018-05-20 03:00:00",60061,"CKVY",12.72,42.52,42.17,42.58,41.84,80.8,82.2,80.7,0.747,36.97,37.2,36.66,3.013,3.094,328.7,5.464,4.165,0,13.94,-0.00223704,-0.002467436,2.5E-07
"2018-05-20 03:05:00",60062,"CKVY",12.71,42.4,42.42,42.64,42.27,81.2,81.3,80.5,0.747,36.98,37.17,36.81,3.238,3.079,324.8,3.988,4.165,0,13.94,-0.00223704,-0.002467436,2.5E-07
"2018-05-20 03:10:00",60063,"CKVY",12.71,41.6,42.11,42.52,41.6,82,82,80.4,0.731,36.74,37.15,36.36,3.457,3.315,314.8,4.649,4.384,0,13.94,-0.00223704,-0.002467436,2.5E-07
"2018-05-20 03:15:00",60064,"CKVY",12.7,41.97,41.75,42.03,41.54,82.7,83,81.9,0.749,36.81,37.19,36.53,3.556,3.535,333.6,7.388,4.822,0,13.94,-0.002466747,-0.0027925,2.5E-07
"2018-05-20 03:20:00",60065,"CKVY",12.71,41.35,41.78,42.09,41.23,83,83,81.9,0.733,36.77,37.16,36.26,3.441,3.46,316.9,7.427,3.946,0,13.94,-0.002466747,-0.0027925,2.5E-07
"2018-05-20 03:25:00",60066,"CKVY",12.7,41.04,41.21,41.48,40.92,83.3,83.3,82.4,0.727,36.38,36.73,36.01,3.462,3.48,330.4,6.416,4.384,0,13.94,-0.002466747,-0.0027925,2.5E-07
"2018-05-20 03:30:00",60067,"CKVY",12.7,41.91,41.67,41.97,40.92,81.9,83.9,81.6,0.739,36.73,37,36.25,3.401,3.43,316.7,6.022,4.384,0,13.94,-0.002416909,-0.002722055,2.5E-07
"2018-05-20 03:35:00",60068,"CKVY",12.69,41.04,41.5,42.03,40.92,83.7,83.8,81,0.731,36.43,36.87,35.88,3.426,3.452,319.3,15.05,3.946,0,13.94,-0.002416909,-0.002722055,2.5E-07
"2018-05-20 03:40:00",60069,"CKVY",12.69,41.29,41.23,41.48,40.92,82.9,83.9,82.9,0.731,36.59,36.76,36.38,3.289,3.375,328.5,4.541,3.726,0,13.94,-0.002416909,-0.002722055,2.5E-07
"2018-05-20 03:45:00",60070,"CKVY",12.69,41.17,41.17,41.29,40.98,83.3,83.8,82.8,0.731,36.53,36.77,36.23,2.948,3.099,332,6.723,3.069,0,13.94,-0.002584286,-0.002960826,2.5E-07
"2018-05-20 03:50:00",60071,"CKVY",12.69,40.49,40.71,41.29,40.37,84.1,84.2,82.8,0.719,36.12,36.63,35.93,2.889,2.869,318.9,6.9,3.946,0,13.94,-0.002584286,-0.002960826,2.5E-07
"2018-05-20 03:55:00",60072,"CKVY",12.69,40.31,40.36,40.5,40.18,84,84.7,83.9,0.713,36.03,36.2,35.78,2.762,2.797,331.2,6.918,3.726,0,13.94,-0.002584286,-0.002960826,2.5E-07
"2018-05-20 04:00:00",60073,"CKVY",12.68,40.31,40.41,40.62,40.06,83.9,84.6,83.6,0.712,35.99,36.3,35.62,3.028,2.906,342.7,6.824,3.946,0,13.94,-0.003061863,-0.00366243,2.5E-07
"2018-05-20 04:05:00",60074,"CKVY",12.68,40.44,40.43,40.56,40.25,83.6,84.2,83.2,0.713,35.89,36.14,35.68,3.017,3.044,331.5,6.493,4.165,0,13.94,-0.003061863,-0.00366243,2.5E-07
"2018-05-20 04:10:00",60075,"CKVY",12.68,40.38,40.44,40.69,40.13,84,84.7,83.2,0.715,35.96,36.43,35.56,3.201,3.127,2.857,13.3,4.384,0,13.94,-0.003061863,-0.00366243,2.5E-07
"2018-05-20 04:15:00",60076,"CKVY",12.68,41.18,40.89,41.18,40.44,83.1,84.8,83.1,0.729,36.33,36.84,35.98,3.216,3.247,359,4.054,4.384,0,13.94,-0.002781851,-0.003248457,2.5E-07
"2018-05-20 04:20:00",60077,"CKVY",12.67,40.56,40.79,41.18,40.5,82.6,83.2,82.3,0.708,35.97,36.44,35.63,3.182,3.17,332.6,9.27,3.946,0,13.94,-0.002781851,-0.003248457,2.5E-07
"2018-05-20 04:25:00",60078,"CKVY",12.67,39.95,40.25,40.62,39.95,84,84.2,82.6,0.703,35.64,35.92,35.44,3.069,3.1,339.1,13.28,3.946,0,13.94,-0.002781851,-0.003248457,2.5E-07
"2018-05-20 04:30:00",60079,"CKVY",12.67,39.08,39.68,40.19,39.02,85.5,85.5,83.7,0.692,35.37,35.81,34.85,3.199,3.093,343.5,12.21,4.603,0,13.94,-0.002761892,-0.003223269,2.5E-07
"2018-05-20 04:35:00",60080,"CKVY",12.67,39.33,38.72,39.33,38.28,88.1,88.1,85.5,0.72,35.08,36.12,34.64,3.7,3.449,2.387,17.3,5.918,0,13.95,-0.002761892,-0.003223269,2.5E-07
"2018-05-20 04:40:00",60081,"CKVY",12.67,39.7,39.53,39.7,39.33,86.7,88.1,85.9,0.718,35.87,36.2,35.51,3.984,3.897,356.3,8.61,5.48,0,13.94,-0.002761892,-0.003223269,2.5E-07
"2018-05-20 04:45:00",60082,"CKVY",12.65,39.33,39.55,39.76,39.33,85.9,86.6,85.4,0.702,35.72,36.09,35.37,3.836,3.874,330.8,4.176,4.384,0,13.95,-0.002507643,-0.002849405,0.0001492994
"2018-05-20 04:50:00",60083,"CKVY",12.66,39.08,39.1,39.45,38.89,86.7,87,85.8,0.702,35.41,35.68,35.2,3.455,3.697,329.2,3.776,3.726,0,13.94,-0.002507643,-0.002849405,0.0001492994
"2018-05-20 04:55:00",60084,"CKVY",12.64,37.66,38.49,39.14,37.66,87.6,88.3,86.3,0.67,35,35.54,34.31,3.367,3.334,307.3,7.204,4.603,0,13.95,-0.002507643,-0.002849405,0.0001492994
"2018-05-20 05:00:00",60085,"CKVY",12.65,37.47,37.48,37.66,37.29,89.6,89.6,87.5,0.681,34.54,34.8,34.15,3.406,3.446,319.3,5.031,4.603,0,13.95,-0.002750341,-0.00319625,0.003606783
"2018-05-20 05:05:00",60086,"CKVY",12.65,37.84,37.61,37.97,37.23,90.1,90.6,89.5,0.694,34.96,35.41,34.48,3.23,3.353,337.3,8.08,3.726,0,13.95,-0.002750341,-0.00319625,0.003606783
"2018-05-20 05:10:00",60087,"CKVY",12.65,36.55,37.59,38.09,36.49,89.4,90.3,87.9,0.655,34.77,35.5,33.5,2.714,2.993,309.5,22.47,2.85,0,13.94,-0.002750341,-0.00319625,0.003606783
"2018-05-20 05:15:00",60088,"CKVY",12.65,37.6,37.2,37.78,36.49,92,92.6,89.4,0.702,35,35.69,33.74,2.346,2.5,310.7,12.66,2.85,0,13.95,0.001430165,0.00242308,0.01170466
"2018-05-20 05:20:00",60089,"CKVY",12.65,37.48,37.37,37.72,37.1,91.3,92.1,90.3,0.693,35.01,35.63,34.54,2.277,2.261,324.2,2.647,3.069,0,13.94,0.001430165,0.00242308,0.01170466
"2018-05-20 05:25:00",60090,"CKVY",12.64,38.34,37.78,38.34,37.35,90.9,91.3,90.8,0.714,35.42,35.97,34.98,2.397,2.334,324,7.1,2.85,0,13.94,0.001430165,0.00242308,0.01170466
"2018-05-20 05:30:00",60091,"CKVY",12.64,36.67,37.89,38.46,36.67,88.6,91,88.3,0.652,35.06,35.97,33.6,2.7,2.564,356.9,7.119,3.946,0,13.94,0.001200644,0.002018063,0.02731583
"2018-05-20 05:35:00",60092,"CKVY",12.64,37.04,36.75,37.1,36.49,92.5,92.6,88.5,0.691,34.37,35.16,33.56,2.292,2.514,327.9,11.58,2.192,0.002691075,13.94,0.001200644,0.002018063,0.02731583
"2018-05-20 05:40:00",60093,"CKVY",12.64,37.66,37.37,37.72,36.98,92.1,92.8,92,0.704,35.42,35.67,35.03,1.869,2.101,316,13.67,1.534,0.05995524,13.94,0.001200644,0.002018063,0.02731583
"2018-05-20 05:45:00",60094,"CKVY",12.64,37.72,37.36,37.78,36.92,92.7,92.7,89.7,0.711,35.11,35.88,34.22,1.454,1.623,299.4,10.26,2.63,0.2127303,13.94,0.0009938726,0.001626302,0.05621731
"2018-05-20 05:50:00",60095,"CKVY",12.64,37.54,37.77,37.97,37.47,90.2,92.8,90.1,0.687,35.43,36,34.85,2.105,1.765,342.2,10.17,4.165,0.6090373,13.94,0.0009938726,0.001626302,0.05621731
"2018-05-20 05:55:00",60096,"CKVY",12.64,36.36,37.79,38.34,36.36,86,91.2,85.7,0.625,35.17,35.89,32.54,2.849,2.473,320.9,10.91,4.165,1.428091,13.94,0.0009938726,0.001626302,0.05621731
"2018-05-20 06:00:00",60097,"CKVY",12.63,35.62,35.44,36.36,34.82,94.4,94.4,85.9,0.666,33.01,34.17,32.47,3.555,3.191,305.8,9.06,5.042,2.808027,13.95,0.001602192,0.002445617,0.09294504
"2018-05-20 06:05:00",60098,"CKVY",12.63,36.36,36.17,36.49,35.5,94.1,95.6,94.1,0.685,34.85,35.34,34.05,3.666,3.65,331,6.055,4.384,4.448655,13.94,0.001602192,0.002445617,0.09294504
"2018-05-20 06:10:00",60099,"CKVY",12.63,36.86,36.53,36.86,36.24,93.6,94.2,93.6,0.694,34.94,35.26,34.67,3.515,3.598,345.7,8.91,3.288,6.395847,13.94,0.001602192,0.002445617,0.09294504
"2018-05-20 06:15:00",60100,"CKVY",12.65,37.55,37.08,37.55,36.74,92.4,93.6,92.4,0.704,35.23,35.59,34.97,3.034,3.304,25.4,16.49,3.069,8.734328,13.95,0.002151264,0.002937285,0.1332401
"2018-05-20 06:20:00",60101,"CKVY",12.66,37.98,37.76,37.98,37.42,91,92.5,90.9,0.705,35.5,35.72,35.29,2.604,2.804,36.6,7.705,3.069,11.90662,13.95,0.002151264,0.002937285,0.1332401
"2018-05-20 06:25:00",60102,"CKVY",12.66,38.54,38.11,38.6,37.86,90.2,91,90.2,0.715,35.63,36.06,35.32,2.391,2.49,45.03,10,3.288,15.87223,13.95,0.002151264,0.002937285,0.1332401
"2018-05-20 06:30:00",60103,"CKVY",12.67,38.35,38.81,39.22,38.35,84.5,90.2,84.5,0.665,35.69,36.01,34.1,1.878,2.128,50.81,36.42,3.507,26.85612,13.95,0.005245866,0.006380181,0.1756686
"2018-05-20 06:35:00",60104,"CKVY",12.7,35.45,36.11,38.35,35.2,91.4,91.4,83.8,0.641,32.9,34.08,32.51,1.901,1.9,128.4,4.064,3.507,44.02953,13.95,0.005245866,0.006380181,0.1756686
"2018-05-20 06:40:00",60105,"CKVY",12.71,35.63,35.42,35.76,35.14,93.6,93.6,91.4,0.661,33.39,34.1,32.9,2.366,2.129,159.6,8.48,4.165,65.46603,13.95,0.005245866,0.006380181,0.1756686
"2018-05-20 06:45:00",60106,"CKVY",12.74,36.75,36.03,36.75,35.63,95.1,95.1,93.6,0.702,34.57,35.49,33.99,2.802,2.653,145.8,9.99,3.507,83.68719,13.95,0.009409137,0.01060654,0.2204111
"2018-05-20 06:50:00",60107,"CKVY",12.77,38.11,37.38,38.11,36.62,94.9,95.2,94.8,0.739,36.09,36.79,35.35,2.516,2.648,146.4,19.5,2.192,99.42414,13.95,0.009409137,0.01060654,0.2204111
"2018-05-20 06:55:00",60108,"CKVY",12.81,39.28,38.73,39.28,38.11,92.9,94.9,92.8,0.757,37.12,37.41,36.75,1.953,2.232,62.45,7.382,2.85,113.2949,13.95,0.009409137,0.01060654,0.2204111
"2018-05-20 07:00:00",60109,"CKVY",12.85,40.33,39.67,40.39,39.16,89.8,92.9,89.8,0.763,37.4,37.69,37.18,1.869,1.86,78.45,3.786,3.288,123.2867,13.96,0.01325414,0.01459279,0.2637543
"2018-05-20 07:05:00",60110,"CKVY",12.88,41.57,40.9,41.63,40.27,85.9,89.8,85.3,0.766,37.4,37.96,36.88,1.947,1.9,62.03,16.75,2.63,141.1254,13.96,0.01325414,0.01459279,0.2637543
"2018-05-20 07:10:00",60111,"CKVY",12.92,42.06,41.89,42.19,41.44,83.5,85.9,83.4,0.758,37.58,37.94,37.31,1.859,1.914,42.42,5.68,2.192,160.4479,13.96,0.01325414,0.01459279,0.2637543
"2018-05-20 07:15:00",60112,"CKVY",12.95,42.12,42.26,42.62,42.06,81.3,84.5,80.2,0.74,37.13,38.17,36.41,1.66,1.744,19.95,16.72,2.411,180.0175,13.96,0.02014561,0.02248467,0.3084438
"2018-05-20 07:20:00",60113,"CKVY",12.99,42.68,42.45,42.8,42.06,80.4,81.6,79.95,0.748,36.99,37.47,36.56,1.326,1.501,345.5,23.62,1.973,185.3681,13.97,0.02014561,0.02248467,0.3084438
"2018-05-20 07:25:00",60114,"CKVY",13.03,43.23,42.97,43.42,42.55,80.5,82.8,79.92,0.765,37.7,38.55,36.87,1.27,1.263,344.6,19.29,3.507,184.5739,13.97,0.02014561,0.02248467,0.3084438
"2018-05-20 07:30:00",60115,"CKVY",13.07,43.04,43.23,43.42,43.04,81,82.8,79.85,0.764,37.85,38.55,37.27,1.618,1.398,334.4,17.79,4.384,184.067,13.97,0.02207475,0.02449976,0.3532327
"2018-05-20 07:35:00",60116,"CKVY",13.1,42.98,43.15,43.41,42.92,84.5,84.9,81,0.795,38.27,38.9,37.52,2.492,1.981,333.4,12.67,5.042,189.3351,13.97,0.02207475,0.02449976,0.3532327
"2018-05-20 07:40:00",60117,"CKVY",13.11,42.79,42.73,43.04,42.54,85.5,85.5,83.7,0.798,38.4,38.79,38.05,2.748,2.778,329.1,22.1,5.042,193.013,13.98,0.02207475,0.02449976,0.3532327
"2018-05-20 07:45:00",60118,"CKVY",13.13,42.79,42.79,43.04,42.54,84.8,85.7,83.5,0.793,38.51,39.07,37.91,2.646,2.724,330.6,14.47,4.384,177.6467,13.98,0.02112336,0.02391453,0.3971283
"2018-05-20 07:50:00",60119,"CKVY",13.15,42.91,42.9,43.04,42.73,85.2,85.4,84.3,0.8,38.69,38.96,38.34,2.43,2.579,321.6,10.55,3.946,159.567,13.98,0.02112336,0.02391453,0.3971283
"2018-05-20 07:55:00",60120,"CKVY",13.15,42.98,43.02,43.29,42.79,85.6,86.7,84.5,0.805,39.03,39.59,38.47,2.565,2.352,326.4,12.85,4.165,144.9922,13.98,0.02112336,0.02391453,0.3971283
"2018-05-20 08:00:00",60121,"CKVY",13.16,43.04,42.92,43.1,42.67,86.6,86.7,85.1,0.817,39.01,39.41,38.51,2.62,2.651,330.2,16.59,3.946,141.9761,13.98,0.01914663,0.02169118,0.4405209
"2018-05-20 08:05:00",60122,"CKVY",13.2,43.41,43.23,43.53,42.91,86.2,88.1,86.1,0.824,39.68,40.24,39.14,2.546,2.593,327.7,15.87,3.946,142.1452,13.98,0.01914663,0.02169118,0.4405209
"2018-05-20 08:10:00",60123,"CKVY",13.27,43.96,43.64,43.96,43.34,84.6,87,84,0.827,39.62,40.05,39.1,2.453,2.541,320.5,14.56,3.726,152.6595,13.98,0.01914663,0.02169118,0.4405209
"2018-05-20 08:15:00",60124,"CKVY",13.35,44.33,43.98,44.52,43.65,84.2,85.6,83.8,0.834,39.65,40.33,39.17,2.709,2.536,329.3,16.72,4.822,183.5346,13.98,0.02551487,0.02846827,0.4827428
"2018-05-20 08:20:00",60125,"CKVY",13.44,45.13,44.75,45.26,44.27,80.9,85.4,80.9,0.827,39.98,41.03,39.53,2.816,2.736,322.9,22.39,4.822,220.2364,13.98,0.02551487,0.02846827,0.4827428
"2018-05-20 08:25:00",60126,"CKVY",13.58,45.51,45.3,45.69,44.95,76.88,81.2,76.88,0.797,39.32,40.05,38.69,3.199,2.979,334.5,13.82,5.48,258.2425,13.98,0.02551487,0.02846827,0.4827428
"2018-05-20 08:30:00",60127,"CKVY",13.87,46.12,45.72,46.19,45.44,77.23,78.67,75.51,0.819,38.89,39.64,38.35,3.741,3.483,334.4,8.75,6.795,299.8391,13.98,0.03949327,0.04428007,0.5245815
"2018-05-20 08:35:00",60128,"CKVY",13.81,46.8,46.62,46.86,46.12,75.82,78.6,74.52,0.825,39.7,40.52,38.85,4.142,3.967,325.5,13.81,5.48,344.5946,13.98,0.03949327,0.04428007,0.5245815
"2018-05-20 08:40:00",60129,"CKVY",13.73,48.1,47.37,48.1,46.74,77.16,78.46,72.32,0.882,40.2,41.37,38.8,4.221,4.224,328.7,17.4,6.138,382.355,13.98,0.03949327,0.04428007,0.5245815
"2018-05-20 08:45:00",60130,"CKVY",13.67,47.85,47.74,48.16,47.42,77.15,77.15,72.49,0.873,40,41.27,39.12,3.855,4.079,338.4,17.41,5.918,406.5685,13.99,0.0511804,0.05805197,0.564292
"2018-05-20 08:50:00",60131,"CKVY",13.63,48.83,48.31,48.83,47.91,76.12,77.97,72.83,0.894,40.75,42.16,39.86,3.768,3.767,347.5,18.15,5.699,421.2566,13.99,0.0511804,0.05805197,0.564292
"2018-05-20 08:55:00",60132,"CKVY",13.6,48.02,48.18,48.77,47.84,72.75,75.91,71.93,0.829,40.19,41.53,39.27,4.205,3.951,355.7,12.33,8.11,434.1042,13.99,0.0511804,0.05805197,0.564292
"2018-05-20 09:00:00",60133,"CKVY",13.6,48.7,48.53,48.89,47.9,73.12,75.63,71.45,0.855,40.3,41.44,39.31,4.632,4.369,11.11,14.69,7.014,447.0748,13.99,0.05726419,0.06482108,0.6024567
"2018-05-20 09:05:00",60134,"CKVY",13.58,49.74,49.04,49.8,48.51,71.71,76.59,71.37,0.871,40.83,42.29,40.03,4.847,4.829,25.73,17.81,6.138,460.1929,13.99,0.05726419,0.06482108,0.6024567
"2018-05-20 09:10:00",60135,"CKVY",13.58,50.24,50.2,50.67,49.68,68.39,73.88,66.7,0.847,40.9,42.35,39.55,4.275,4.603,22.08,16.32,5.261,474.372,13.99,0.05726419,0.06482108,0.6024567
"2018-05-20 09:15:00",60136,"CKVY",13.58,51.04,50.17,51.16,49.68,66.53,71.61,66.53,0.848,40.14,41.64,39.16,3.461,3.943,35.29,34.74,5.042,488.7276,13.99,0.06436438,0.07340462,0.63902
"2018-05-20 09:20:00",60137,"CKVY",13.58,51.78,51.2,51.78,50.85,65.05,67.66,63.99,0.853,40.06,41.33,39.28,2.554,2.978,109.1,45.1,3.069,503.0652,13.99,0.06436438,0.07340462,0.63902
"2018-05-20 09:25:00",60138,"CKVY",13.58,51.28,51.76,52.15,51.28,64.4,68.9,63.68,0.829,40.66,42.15,39.7,2.23,2.297,15.37,26.77,4.822,516.6155,14,0.06436438,0.07340462,0.63902
"2018-05-20 09:30:00",60139,"CKVY",13.59,51.95,51.22,51.95,50.97,66.7,66.7,63.65,0.88,39.84,41.25,39.19,1.779,1.938,236.8,84.8,3.069,529.8088,14,0.07310214,0.08132384,0.6742731
"2018-05-20 09:35:00",60140,"CKVY",13.58,54.17,53.49,54.17,51.95,62.68,67.93,59.56,0.897,41.37,43.11,40.13,1.597,1.649,71.92,37.4,2.63,543.243,14,0.07310214,0.08132384,0.6742731
"2018-05-20 09:40:00",60141,"CKVY",13.59,54.16,55.31,56.2,54.16,58.9,65.32,57.25,0.842,42.26,43.63,39.94,1.111,1.311,15.55,81.8,6.138,556.796,14,0.07310214,0.08132384,0.6742731
"2018-05-20 09:45:00",60142,"CKVY",13.6,54.09,53.74,54.4,53.05,59,64.62,58.31,0.842,40.59,42.36,39.55,1.239,1.207,170.4,38.82,3.069,569.625,14,0.08231705,0.09012395,0.7055274
"2018-05-20 09:50:00",60143,"CKVY",13.6,54.71,54.55,55.02,54.09,59.54,62.77,56.77,0.869,40.46,42.23,39.36,1.264,1.25,125.5,23.59,3.069,582.6479,14,0.08231705,0.09012395,0.7055274
"2018-05-20 09:55:00",60144,"CKVY",13.6,56.5,55.26,56.56,54.4,61.02,63.25,57.9,0.95,41.72,43.65,40.29,1.248,1.406,94.2,27.21,3.726,596.3231,14,0.08231705,0.09012395,0.7055274
"2018-05-20 10:00:00",60145,"CKVY",13.61,56.07,56.28,56.99,55.82,58.65,60.81,54.67,0.899,41.59,43.17,40.03,1.158,1.144,23.95,71.83,3.507,610.7117,14,0.0898006,0.09811863,0.7359706
"2018-05-20 10:05:00",60146,"CKVY",13.61,56.56,56.12,56.62,55.7,60.61,63.8,56.29,0.946,41.77,44.35,40.63,1.182,1.206,99.7,28.39,3.069,619.6788,14,0.0898006,0.09811863,0.7359706
"2018-05-20 10:10:00",60147,"CKVY",13.61,55.07,56.54,57.48,55.07,58.23,63.18,54.57,0.861,42.51,45.07,40.07,1.42,1.193,272.7,50.82,4.822,621.9344,14,0.0898006,0.09811863,0.7359706
"2018-05-20 10:15:00",60148,"CKVY",13.61,57.1,56.35,57.47,55.13,63.1,65.37,57.2,1.004,43.52,45.45,40.76,1.438,1.421,191.1,87.7,4.384,632.8098,14,0.09428123,0.102879,0.7621295
"2018-05-20 10:20:00",60149,"CKVY",13.6,56.04,56.28,57.29,55.8,59.8,62.9,55.39,0.916,41.95,44.61,40.68,1.653,1.593,278.2,65.38,4.603,650.2943,14,0.09428123,0.102879,0.7621295
"2018-05-20 10:25:00",60150,"CKVY",13.6,56.71,56.92,57.52,55.98,55.34,61.79,52.7,0.869,41.8,43.49,39.93,1.854,1.791,128.4,38.06,5.261,672.0911,14.01,0.09428123,0.102879,0.7621295
"2018-05-20 10:30:00",60151,"CKVY",13.6,57.45,56.92,57.76,56.03,53.83,62.82,53.49,0.868,41.79,44.21,40.54,2.195,2.035,137.4,49.81,6.357,683.9342,14.01,0.1017379,0.1119612,0.7882172
"2018-05-20 10:35:00",60152,"CKVY",13.6,57.39,57.31,57.58,57.02,55.07,58.91,53.15,0.886,41.53,43.2,40.26,2.701,2.286,155.1,26.03,7.453,692.4426,14.01,0.1017379,0.1119612,0.7882172
"2018-05-20 10:40:00",60153,"CKVY",13.6,57.76,57.48,58.07,56.96,56.64,62.88,53.56,0.923,42.25,45.3,40.35,3.426,3.057,174.9,20.76,7.453,702.2192,14.01,0.1017379,0.1119612,0.7882172
"2018-05-20 10:45:00",60154,"CKVY",13.6,58.75,58.27,59,57.51,50.51,62.47,50.51,0.853,43.01,45.52,40.25,3.794,3.712,143.6,31.1,7.234,714.0104,14,0.1073926,0.1203059,0.8101259
"2018-05-20 10:50:00",60155,"CKVY",13.6,59.23,58.78,59.24,58.37,56.3,59.83,50.33,0.967,42.93,44.87,40.28,3.813,3.984,149.1,20.16,7.234,727.6006,14,0.1073926,0.1203059,0.8101259
"2018-05-20 10:55:00",60156,"CKVY",13.59,59.16,59.32,59.66,58.92,50.63,58.73,50.15,0.868,42.48,44.94,40.74,3.957,3.841,176.3,20.71,10.08,741.2371,14,0.1073926,0.1203059,0.8101259
"2018-05-20 11:00:00",60157,"CKVY",13.58,59.53,59.24,59.59,58.86,51.56,57.25,50.32,0.895,42.08,44.14,40.86,4.678,4.242,189.4,19.28,9.21,742.2853,14,0.1125637,0.1281018,0.82943
"2018-05-20 11:05:00",60158,"CKVY",13.59,60.14,59.64,60.33,58.97,60.23,60.29,49.36,1.069,42.97,46.37,40.17,5.189,4.72,164.7,26.26,10.52,741.1707,14,0.1125637,0.1281018,0.82943
"2018-05-20 11:10:00",60159,"CKVY",13.59,59.95,60,60.32,59.7,54.05,59.47,48.47,0.953,42.26,46,40.55,5.442,5.32,162.7,19.79,8.77,752.2533,14,0.1125637,0.1281018,0.82943
"2018-05-20 11:15:00",60160,"CKVY",13.58,60.81,60.63,61.06,59.95,50.45,58.54,48.12,0.917,42.73,46.05,40.94,6.252,5.822,176.5,11.97,11.84,772.7665,14,0.1200936,0.1387796,0.8458766
"2018-05-20 11:20:00",60161,"CKVY",13.58,60.87,60.36,60.94,59.83,45.83,52.92,45.66,0.835,41.22,42.88,39.52,7.112,6.825,177,12.65,11.18,792.7327,14,0.1200936,0.1387796,0.8458766
"2018-05-20 11:25:00",60162,"CKVY",13.58,61.43,61.02,61.49,60.63,49.05,53.88,43.46,0.911,41.32,44.28,38.59,7.726,7.421,161,13.16,13.37,799.7845,14,0.1200936,0.1387796,0.8458766
"2018-05-20 11:30:00",60163,"CKVY",13.58,61.24,61.64,62.17,61.24,49.84,55.32,43.7,0.92,42.6,45.76,39.33,7.802,7.711,154.8,9.43,12.49,808.6099,14,0.1261821,0.1498873,0.8607627
"2018-05-20 11:35:00",60164,"CKVY",13.58,60.81,61.26,61.92,60.81,47.16,53.44,44.97,0.857,42.01,44.33,39.61,8.35,8.01,147.4,11.92,14.03,806.7505,14,0.1261821,0.1498873,0.8607627
"2018-05-20 11:40:00",60165,"CKVY",13.57,61.43,61.16,61.92,60.63,46.38,54.57,44.35,0.862,41.76,45.16,39.53,8.61,8.48,144.8,11.58,14.91,809.8215,14,0.1261821,0.1498873,0.8607627
"2018-05-20 11:45:00",60166,"CKVY",13.57,62.91,61.82,62.91,61.12,43.46,51.35,42.88,0.851,41.24,44.04,38.62,7.611,8.15,170.9,19.38,8.99,816.8184,14,0.1286743,0.1544028,0.8714023
"2018-05-20 11:50:00",60167,"CKVY",13.57,61.92,62.61,63.1,61.8,46.79,53.98,43.15,0.885,42.59,45.69,39.47,7.232,7.46,150.4,11.86,14.03,833.6265,14,0.1286743,0.1544028,0.8714023
"2018-05-20 11:55:00",60168,"CKVY",13.58,62.6,62.17,62.66,61.8,46.14,49.84,42.64,0.893,40.89,43.35,39.19,6.348,6.864,179.9,24.5,8.11,843.4224,14,0.1286743,0.1544028,0.8714023
"2018-05-20 12:00:00",60169,"CKVY",13.58,63.03,63.07,63.53,62.6,47.95,50.52,41.89,0.943,41.88,44.54,39.37,7.44,7.023,171.7,12.67,12.93,847.8425,14,0.1351954,0.1603457,0.8787091
"2018-05-20 12:05:00",60170,"CKVY",13.57,63.22,63.58,64.27,63.03,45,53.47,40.89,0.891,43.13,46.99,39.7,7.368,7.555,171.1,15.01,11.84,849.8681,14,0.1351954,0.1603457,0.8787091
"2018-05-20 12:10:00",60171,"CKVY",13.57,62.66,63.17,63.53,62.66,45.76,53.23,41.2,0.888,42.16,46.07,39.22,8.1,7.657,158.6,13.23,12.71,849.5211,14,0.1351954,0.1603457,0.8787091
"2018-05-20 12:15:00",60172,"CKVY",13.57,63.02,63.07,63.58,62.66,43.32,51.96,41.47,0.851,41.35,45.36,39.06,7.024,7.533,167.5,17.53,11.84,848.0871,14,0.1365382,0.1629097,0.8824036
"2018-05-20 12:20:00",60173,"CKVY",13.57,62.71,63.61,64.38,62.65,47.09,50.86,40.23,0.915,41.51,44.91,38.43,7.009,6.912,182.1,11.9,13.15,850.1473,14,0.1365382,0.1629097,0.8824036
"2018-05-20 12:25:00",60174,"CKVY",13.57,64,63.42,64.25,62.52,43.8,49.97,40.88,0.891,42.23,45.08,38.48,7.113,6.866,168.4,18.93,13.37,856.1989,14,0.1365382,0.1629097,0.8824036
"2018-05-20 12:30:00",60175,"CKVY",13.57,64.61,64.25,64.61,63.81,42.97,49.65,40.3,0.893,42.34,45.18,39.53,8.56,7.755,178.3,11.3,14.47,863.3401,14,0.1399953,0.1663267,0.8837916
"2018-05-20 12:35:00",60176,"CKVY",13.56,63.8,64.16,64.61,63.74,41.94,50.44,39.47,0.847,41.72,45.59,39.05,9.17,8.96,173.6,13.02,14.69,867.8268,14,0.1399953,0.1663267,0.8837916
"2018-05-20 12:40:00",60177,"CKVY",13.56,63.8,64.14,64.73,63.68,44.85,51.06,38.96,0.906,41.45,46.19,38.32,8.76,9.39,160.4,16.95,12.93,869.8871,14,0.1399953,0.1663267,0.8837916
"2018-05-20 12:45:00",60178,"CKVY",13.56,63.8,64.12,64.6,63.68,44.2,48.04,39.34,0.893,41.61,44.02,38.81,7.747,8.23,174.9,21.95,12.49,873.4064,14,0.1427831,0.1730733,0.882303
"2018-05-20 12:50:00",60179,"CKVY",13.56,63.86,64.46,65.34,63.68,41.8,52.08,38.14,0.846,41.74,46.52,38.3,7.36,7.488,185.3,15.57,16.44,877.5575,14,0.1427831,0.1730733,0.882303
"2018-05-20 12:55:00",60180,"CKVY",13.55,64.79,65.01,65.96,63.74,42.25,50.06,39.1,0.883,42.24,45.96,39.8,7.808,7.348,186.8,13.83,12.28,879.7786,14,0.1427831,0.1730733,0.882303
"2018-05-20 13:00:00",60181,"CKVY",13.55,64.36,64.63,65.22,64.11,38.17,48.59,38.17,0.786,41.3,45.16,38.34,7.777,7.891,169.2,20.96,12.71,877.3889,14,0.1436006,0.1718483,0.8768007
"2018-05-20 13:05:00",60182,"CKVY",13.55,63.62,63.99,64.48,63.25,48.79,48.79,37.76,0.979,40.53,44.03,37.9,6.089,6.729,121.6,42.02,9.21,871.7313,14,0.1436006,0.1718483,0.8768007
"2018-05-20 13:10:00",60183,"CKVY",13.55,64.97,64.19,64.97,63.62,50.68,52.36,39.23,1.066,41.88,46.73,38.77,4.472,5.292,131.8,39.45,8.33,873.0632,14,0.1436006,0.1718483,0.8768007
"2018-05-20 13:15:00",60184,"CKVY",13.55,64.48,65.1,65.71,64.23,44.92,50.09,39.03,0.929,42.67,46.02,39.27,4.49,4.539,150.2,29.69,11.62,880.2612,14,0.1436092,0.1673696,0.8684855
"2018-05-20 13:20:00",60185,"CKVY",13.55,65.16,65.39,66.08,64.36,41.49,52.22,37.01,0.879,42.99,47.87,38.27,4.798,4.926,160.2,28.42,8.11,889.6462,14,0.1436092,0.1673696,0.8684855
"2018-05-20 13:25:00",60186,"CKVY",13.55,65.53,65.3,65.77,64.97,42.18,49.1,39.2,0.905,41.88,45.89,39.77,4.963,4.936,191,42.44,9.64,886.6841,14,0.1436092,0.1673696,0.8684855
"2018-05-20 13:30:00",60187,"CKVY",13.55,65.16,65.75,66.51,64.91,43.65,49.85,38.34,0.925,42.96,46.92,39.29,5.026,4.82,166,22.4,11.62,874.9922,14,0.141663,0.1641072,0.8557509
"2018-05-20 13:35:00",60188,"CKVY",13.55,65.84,65.88,66.7,65.1,39.13,50.23,36.87,0.849,43.02,46.72,39.33,5.667,5.206,167.6,19.97,13.59,852.2651,13.99,0.141663,0.1641072,0.8557509
"2018-05-20 13:40:00",60189,"CKVY",13.55,65.47,65.42,66.08,64.85,40.91,50.16,36.49,0.876,41,46.74,37.86,5.936,5.754,198.6,33.57,7.672,848.4835,13.99,0.141663,0.1641072,0.8557509
"2018-05-20 13:45:00",60190,"CKVY",13.55,65.34,65.16,65.65,64.73,38.1,48.69,36.53,0.812,40.17,45.73,37.6,4.614,5.418,131.2,27.21,7.453,856.2026,13.99,0.1430705,0.1674232,0.8427538
"2018-05-20 13:50:00",60191,"CKVY",13.55,65.22,65.56,65.96,64.97,39.51,46.8,36.49,0.839,41.31,44.52,38.08,4.217,4.468,140.7,28.15,10.3,874.8527,13.99,0.1430705,0.1674232,0.8427538
"2018-05-20 13:55:00",60192,"CKVY",13.54,66.58,66,66.82,65.1,36.73,49.44,35.98,0.817,41.54,46.42,38.2,3.912,3.924,178.5,38.84,11.18,877.1931,13.99,0.1430705,0.1674232,0.8427538
"2018-05-20 14:00:00",60193,"CKVY",13.53,66.51,66.07,66.64,65.59,41.22,45.61,35.77,0.915,40.91,44.29,38.12,4.978,4.384,212,16.66,10.08,882.1343,13.99,0.1446898,0.1664938,0.8254214
"2018-05-20 14:05:00",60194,"CKVY",13.54,66.82,67.03,67.44,66.39,37.9,47.25,34.98,0.85,41.83,46.4,38.53,4.758,4.719,190.5,20.13,10.96,889.6571,13.99,0.1446898,0.1664938,0.8254214
"2018-05-20 14:10:00",60195,"CKVY",13.54,66.76,66.63,66.95,66.27,37.69,44.27,34.54,0.844,40.74,44.07,37.93,5.584,5.416,187.5,28.45,11.4,900.7007,13.99,0.1446898,0.1664938,0.8254214
"2018-05-20 14:15:00",60196,"CKVY",13.54,67.07,66.56,67.07,65.96,35.22,44.06,33.65,0.797,39.5,43.95,36.75,4.904,5.224,213.1,36.52,8.55,899.7282,13.99,0.1487037,0.1736005,0.8056096
"2018-05-20 14:20:00",60197,"CKVY",13.53,67.32,67.38,67.93,66.88,36.8,44.82,33.44,0.84,40.11,45.68,37.46,4.541,4.876,156.5,29.04,8.77,894.8399,13.99,0.1487037,0.1736005,0.8056096
"2018-05-20 14:25:00",60198,"CKVY",13.53,66.45,66.84,67.32,66.45,35.84,45.09,32.28,0.794,39.52,45.07,36.32,3.458,3.994,121,63.42,7.014,889.0748,13.99,0.1487037,0.1736005,0.8056096
"2018-05-20 14:30:00",60199,"CKVY",13.53,67.81,67.08,67.93,66.21,39.92,46.87,33.27,0.927,40.58,46.19,36.6,3.517,3.309,183.1,67.09,13.81,884.7814,13.99,0.1461147,0.168417,0.7830432
"2018-05-20 14:35:00",60200,"CKVY",13.52,67.44,67.7,68.06,67.25,32.52,43.79,32.21,0.745,40.42,45.01,36.83,4.526,4.019,165.9,16.93,10.08,879.8595,13.99,0.1461147,0.168417,0.7830432
"2018-05-20 14:40:00",60201,"CKVY",13.52,66.88,67.41,67.75,66.82,33.03,41.87,32.59,0.743,39.56,43.56,36.86,4.663,4.556,152.4,30.41,7.014,877.0229,13.99,0.1461147,0.168417,0.7830432
"2018-05-20 14:45:00",60202,"CKVY",13.51,66.82,67.35,68.18,66.82,33,46.5,33,0.74,41.05,46.6,36.82,4.496,4.658,140.2,15.14,9.86,876.7494,13.99,0.1464494,0.169834,0.7567156
"2018-05-20 14:50:00",60203,"CKVY",13.51,67.79,67.73,68.42,66.76,34.4,46.18,30.42,0.798,39.5,46.75,35.84,3.11,3.65,127.3,63.68,7.234,869.9746,13.99,0.1464494,0.169834,0.7567156
"2018-05-20 14:55:00",60204,"CKVY",13.49,67.65,67.55,68.03,67.04,35.56,40.22,31.28,0.821,39.4,42.71,36.02,3.417,3.261,156.1,23.31,8.77,835.6749,13.99,0.1464494,0.169834,0.7567156
"2018-05-20 15:00:00",60205,"CKVY",13.49,67.03,67.25,67.78,66.79,37.61,43.61,32.2,0.85,39.57,44.65,36.39,3.382,3.48,114.9,27.94,8.33,793.4092,13.99,0.1270977,0.1468134,0.7291055
"2018-05-20 15:05:00",60206,"CKVY",13.49,68.33,67.51,68.51,66.66,37.51,46.31,33.4,0.886,41.86,46.96,36.99,4.365,3.864,142,30.16,10.08,761.8817,13.99,0.1270977,0.1468134,0.7291055
"2018-05-20 15:10:00",60207,"CKVY",13.48,67.22,67.27,68.39,66.48,41.27,47.17,34.66,0.939,41.97,46.1,38.86,4.961,4.738,152.3,19.94,9.64,731.2216,13.99,0.1270977,0.1468134,0.7291055
"2018-05-20 15:15:00",60208,"CKVY",13.48,66.54,66.59,67.28,66.29,39.49,45.08,33.33,0.878,39.93,44.68,36.78,5.693,5.447,174.5,18.33,9.64,656.3303,13.99,0.1083866,0.1296151,0.6961159
"2018-05-20 15:20:00",60209,"CKVY",13.48,66.17,66.23,66.6,65.92,40.69,47.06,35.31,0.893,40.68,45.42,37.78,5.052,5.561,124.5,36.72,5.042,554.317,13.98,0.1083866,0.1296151,0.6961159
"2018-05-20 15:25:00",60210,"CKVY",13.48,66.85,66.49,66.91,66.05,45.32,45.32,34.01,1.018,40.95,45.04,37.35,4.667,4.77,162.3,15.08,7.234,469.8869,13.98,0.1083866,0.1296151,0.6961159
"2018-05-20 15:30:00",60211,"CKVY",13.48,66.97,67.07,67.4,66.79,36.51,45.32,34.12,0.824,41.3,45.04,37.91,4.473,4.356,183.9,25.81,9.43,438.3968,13.98,0.08345257,0.1035083,0.6631766
"2018-05-20 15:35:00",60212,"CKVY",13.48,66.54,66.71,67.16,66.35,32.13,38.81,30.72,0.714,37.44,40.84,34.78,5.334,4.896,191.9,12.91,8.77,432.3678,13.98,0.08345257,0.1035083,0.6631766
"2018-05-20 15:40:00",60213,"CKVY",13.48,66.91,66.85,67.03,66.42,40.21,44.73,32.06,0.905,39.87,44.87,35.8,6.077,5.649,171.6,12.91,10.74,440.1175,13.98,0.08345257,0.1035083,0.6631766
"2018-05-20 15:45:00",60214,"CKVY",13.48,67.28,67.12,67.28,66.91,38.95,45.08,33.64,0.888,40.71,45.29,37.61,6.468,6.341,175.7,15.33,10.52,470.4201,13.98,0.09038428,0.1135596,0.6294326
"2018-05-20 15:50:00",60215,"CKVY",13.48,66.35,66.78,67.28,66.29,41.07,45.21,34.12,0.907,41.44,44.87,37.53,6.62,6.474,169.3,13.33,9.64,464.4312,13.98,0.09038428,0.1135596,0.6294326
"2018-05-20 15:55:00",60216,"CKVY",13.49,66.23,66.15,66.42,65.98,37.78,43.67,35.04,0.831,40.4,43.68,37.67,6.34,6.663,177.3,14.65,10.74,420.6835,13.97,0.09038428,0.1135596,0.6294326
"2018-05-20 16:00:00",60217,"CKVY",13.49,65.98,66.17,66.35,65.92,34.87,41.03,32.2,0.76,38.94,41.95,35.53,6.274,6.357,188.9,12.17,11.84,341.99,13.97,0.07070505,0.0941503,0.591184
"2018-05-20 16:05:00",60218,"CKVY",13.49,65.92,65.91,66.23,65.61,43.3,44.05,33.84,0.942,39.73,43.35,36.79,6.435,6.433,175.6,10.23,9.86,297.6088,13.97,0.07070505,0.0941503,0.591184
"2018-05-20 16:10:00",60219,"CKVY",13.5,65.74,65.83,65.98,65.68,35.97,43.26,35.97,0.777,40.03,42.93,38.06,6.271,6.201,193.9,12.34,10.52,282.223,13.97,0.07070505,0.0941503,0.591184
"2018-05-20 16:15:00",60220,"CKVY",13.51,65.24,65.53,65.8,65.18,43.4,43.84,34.25,0.922,39.69,42.74,36.65,6.106,6.209,193.6,11.26,9.43,267.7622,13.97,0.06243219,0.08463249,0.5525228
"2018-05-20 16:20:00",60221,"CKVY",13.51,65.18,65.2,65.37,65.06,38.43,45.04,36.79,0.815,40.32,43.42,38.09,5.548,5.732,191.7,9.82,7.891,244.1889,13.97,0.06243219,0.08463249,0.5525228
"2018-05-20 16:25:00",60222,"CKVY",13.52,64.87,65.08,65.24,64.81,41.1,42.2,36.79,0.862,39.83,41.67,38.09,5.572,5.572,192.4,11.76,9.43,211.3598,13.97,0.06243219,0.08463249,0.5525228
"2018-05-20 16:30:00",60223,"CKVY",13.53,64.38,64.55,64.87,64.2,41.58,41.75,37.88,0.857,39.91,40.92,38.35,5.697,5.692,200.8,18.77,11.18,173.6283,13.97,0.04709624,0.06625235,0.5116968
"2018-05-20 16:35:00",60224,"CKVY",13.37,63.58,63.78,64.44,63.46,42.54,43.77,40.01,0.853,40.34,41.55,38.8,6.136,5.949,200.4,9.87,9.21,136.4194,13.97,0.04709624,0.06625235,0.5116968
"2018-05-20 16:40:00",60225,"CKVY",13.06,63.09,63.19,63.58,62.96,40.9,44.53,40.69,0.806,40.01,41.28,38.74,6.068,6.126,199.1,9.8,7.891,101.7011,13.96,0.04709624,0.06625235,0.5116968
"2018-05-20 16:45:00",60226,"CKVY",13,62.1,62.7,63.15,62.04,38.57,44.94,37.27,0.734,38.75,41.4,36.05,7.047,6.198,193.1,14.04,20.6,72.51475,13.96,0.03262826,0.05091662,0.4699708
"2018-05-20 16:50:00",60227,"CKVY",12.98,60.13,61.61,62.16,60.13,40.62,40.76,35.55,0.721,35.87,36.95,34.11,8.97,7.736,195.8,12.61,23.02,49.40176,13.96,0.03262826,0.05091662,0.4699708
"2018-05-20 16:55:00",60228,"CKVY",12.97,56.8,57.9,60.13,56.74,48.95,49.12,40.59,0.771,36.62,38.17,35.3,13.79,11.31,196.4,14.92,29.37,33.72686,13.96,0.03262826,0.05091662,0.4699708
"2018-05-20 17:00:00",60229,"CKVY",12.96,56.08,56.67,57.19,56.07,52.42,52.42,47.79,0.804,38.18,38.98,37.13,16.73,15.6,198.9,12.22,31.13,24.28186,13.95,0.03760156,0.06391983,0.4289622
"2018-05-20 17:05:00",60230,"CKVY",12.95,52.39,53.59,56.08,52.2,68.22,69.55,52.49,0.914,41.37,42.75,38.91,17.9,17.62,195.7,10.82,24.33,18.93805,13.95,0.03760156,0.06391983,0.4289622
"2018-05-20 17:10:00",60231,"CKVY",12.94,52.14,52.44,52.76,52.02,75.35,75.52,67.09,1.001,43.34,44.66,41.94,17.5,17.58,180.3,10.72,30.03,16.16524,13.94,0.03760156,0.06391983,0.4289622
"2018-05-20 17:15:00",60232,"CKVY",12.95,52.45,52.05,52.45,51.77,74.22,76.41,72.13,0.997,44.06,44.85,43.41,17.83,17.8,171.5,8.53,28.93,14.93614,13.94,0.0238665,0.04057789,0.3807146
"2018-05-20 17:20:00",60233,"CKVY",12.94,53.19,52.73,53.25,52.27,72.91,74.97,71.17,1.007,44.26,44.79,43.64,17.38,17.7,173.7,9.19,21.04,14.73053,13.94,0.0238665,0.04057789,0.3807146
"2018-05-20 17:25:00",60234,"CKVY",12.93,52.88,52.6,53.25,52.27,70.24,75.62,70.24,0.959,44.63,45.17,43.48,15.44,16.51,167.5,7.657,20.82,14.95357,13.94,0.0238665,0.04057789,0.3807146
"2018-05-20 17:30:00",60235,"CKVY",12.92,51.96,52.74,53.13,51.9,74.32,74.35,69.49,0.981,43.67,44.43,43.18,13.71,14.4,153.5,8.35,18.63,15.19054,13.94,0.02046038,0.03457849,0.3356343
"2018-05-20 17:35:00",60236,"CKVY",12.93,53.01,52.14,53.01,51.4,66.37,76.48,66.37,0.91,43.48,44.4,42.12,13.27,13.29,145.5,9.33,19.95,15.56734,13.94,0.02046038,0.03457849,0.3356343
"2018-05-20 17:40:00",60237,"CKVY",12.92,54.74,54.35,55.05,53.01,59.15,66.34,57.33,0.864,40.98,42.42,40.12,14.49,13.84,143,10.03,24.99,15.98963,13.94,0.02046038,0.03457849,0.3356343
"2018-05-20 17:45:00",60238,"CKVY",12.93,57.1,55.68,57.1,54.56,44.62,60.04,44.59,0.71,38.73,41.14,35.31,16.26,15.36,139.2,10.08,27.4,16.29296,13.94,0.02701022,0.04589441,0.2929129
"2018-05-20 17:50:00",60239,"CKVY",12.92,57.72,57.73,58.46,57.11,47.16,50.25,40.72,0.768,36.79,39.21,34.29,17.51,16.85,143.9,16.7,29.15,16.64149,13.94,0.02701022,0.04589441,0.2929129
"2018-05-20 17:55:00",60240,"CKVY",12.93,55.69,57.41,58.34,55.69,52.65,53.78,40.1,0.796,36.49,39.43,33.87,18.95,18.8,130,13.3,36.39,17.4897,13.95,0.02701022,0.04589441,0.2929129
"2018-05-20 18:00:00",60241,"CKVY",12.94,56.74,56.04,56.8,55.51,46.68,53.09,45,0.733,37.81,39.26,35.34,17.93,18.44,99.5,15.18,22.58,20.44734,13.95,0.04543449,0.07755385,0.2502405
"2018-05-20 18:05:00",60242,"CKVY",12.97,54.77,54.59,56.93,53.66,56.01,61.39,46.96,0.819,39.7,41.07,36.74,18.23,18.12,89.6,8.47,25.65,26.72967,13.95,0.04543449,0.07755385,0.2502405
"2018-05-20 18:10:00",60243,"CKVY",12.99,53.72,54.18,54.77,53.66,60.15,60.19,54.5,0.847,39.55,40.38,38.39,16.6,16.89,92.8,7.73,23.02,36.35218,13.95,0.04543449,0.07755385,0.2502405
"2018-05-20 18:15:00",60244,"CKVY",13.02,53.84,53.62,53.9,53.16,59.47,62.35,58.2,0.841,40.14,40.85,39.16,15.96,16.27,97.4,8.67,21.04,49.08872,13.95,0.03649087,0.05970888,0.204725
"2018-05-20 18:20:00",60245,"CKVY",13.06,53.9,53.69,54.21,53.16,60.12,63.34,57.34,0.852,40.33,41.29,39.19,14.2,15.16,110.1,7.931,17.1,64.21186,13.95,0.03649087,0.05970888,0.204725
"2018-05-20 18:25:00",60246,"CKVY",13.11,53.29,53.45,54.03,53.04,66.91,67.12,60.19,0.927,41.66,42.85,40.33,11.48,13.07,104.3,8.18,13.37,81.45403,13.95,0.03649087,0.05970888,0.204725
"2018-05-20 18:30:00",60247,"CKVY",13.16,53.67,53.45,53.79,53.17,65.2,68.35,64.96,0.916,42.59,43.22,41.93,8.68,10.1,99.5,8.72,8.33,98.13345,13.95,0.02843046,0.04513776,0.1608849
"2018-05-20 18:35:00",60248,"CKVY",13.58,53.48,53.61,53.85,53.42,70.65,70.82,65,0.986,43.39,44.37,42.22,6.534,7.618,106.6,8.17,8.55,111.5978,13.95,0.02843046,0.04513776,0.1608849
"2018-05-20 18:40:00",60249,"CKVY",13.73,53.61,53.53,53.79,53.3,70.89,73.7,69.49,0.994,44.53,45.38,43.74,5.785,6.047,120.7,12.07,8.99,120.4513,13.95,0.02843046,0.04513776,0.1608849
"2018-05-20 18:45:00",60250,"CKVY",13.72,53.92,53.7,53.92,53.55,70.49,73.5,70.31,1,44.76,45.55,44.2,5.217,5.504,162.1,37.19,6.576,125.43,13.95,0.01504109,0.02331658,0.1187254
"2018-05-20 18:50:00",60251,"CKVY",13.71,54.17,54.11,54.3,53.86,67.06,74.12,67.06,0.96,45.43,46.13,43.51,4.538,4.81,221.7,9.92,7.672,127.6281,13.95,0.01504109,0.02331658,0.1187254
"2018-05-20 18:55:00",60252,"CKVY",13.71,54.92,54.63,54.98,54.11,63.09,68.71,63.09,0.928,43.75,44.66,42.62,3.762,4.15,204.7,15.38,6.795,127.8055,13.95,0.01504109,0.02331658,0.1187254
"2018-05-20 19:00:00",60253,"CKVY",13.71,55.29,55.2,55.42,54.8,65.15,66.48,62.13,0.971,43.4,44.34,42.36,3.205,3.461,196.3,12.18,3.946,127.38,13.95,0.01219241,0.0186344,0.08006697
"2018-05-20 19:05:00",60254,"CKVY",13.7,55.54,55.41,55.6,55.23,65.22,69.16,64.25,0.981,44.63,45.66,43.39,2.969,3.071,184.2,15.16,5.261,126.8255,13.95,0.01219241,0.0186344,0.08006697
"2018-05-20 19:10:00",60255,"CKVY",13.7,55.66,55.71,55.85,55.54,65.22,66.59,63.71,0.985,44.13,44.86,43.58,3.485,3.185,176.9,7.564,7.234,125.8437,13.95,0.01219241,0.0186344,0.08006697
"2018-05-20 19:15:00",60256,"CKVY",13.7,55.6,55.59,55.72,55.48,67.89,68.51,64.74,1.024,44.64,45.46,43.82,4.537,4.011,170.2,5.702,7.014,123.938,13.95,0.0108755,0.01667489,0.04569116
"2018-05-20 19:20:00",60257,"CKVY",13.7,55.97,55.91,56.16,55.54,67.58,68.71,64.32,1.033,44.87,45.66,44.01,5.55,5.058,167.5,9.14,8.77,122.045,13.95,0.0108755,0.01667489,0.04569116
"2018-05-20 19:25:00",60258,"CKVY",13.7,55.72,55.76,56.03,55.54,66.35,68.3,64.6,1.005,44.78,45.53,43.94,6.007,5.771,161.1,8.04,8.55,118.0243,13.95,0.0108755,0.01667489,0.04569116
"2018-05-20 19:30:00",60259,"CKVY",13.7,55.79,55.66,55.85,55.54,65.97,68.71,65.32,1.001,44.92,45.74,44.16,6.541,6.221,170.6,8.09,11.4,110.607,13.96,0.01219987,0.02077465,0.02117526
"2018-05-20 19:35:00",60260,"CKVY",13.71,55.91,55.96,56.16,55.72,64.19,66.45,63.6,0.979,44.45,45.05,43.76,7.318,6.971,179.4,9.21,12.49,99.98449,13.96,0.01219987,0.02077465,0.02117526
"2018-05-20 19:40:00",60261,"CKVY",13.5,55.42,55.79,56.03,55.35,70.74,71.39,63.81,1.059,45.12,46.5,43.91,7.877,7.657,174.1,8.16,10.96,89.23549,13.96,0.01219987,0.02077465,0.02117526
"2018-05-20 19:45:00",60262,"CKVY",13.13,55.29,55.47,55.6,55.29,68.85,70.67,67.1,1.026,45.25,46.1,44.82,8.15,8.14,179.4,8.1,12.49,78.12108,13.96,0.01193954,0.01481319,0.008787716
"2018-05-20 19:50:00",60263,"CKVY",13.03,54.98,55.14,55.42,54.92,68.58,69.84,67.44,1.011,45.05,45.5,44.43,8,8.13,177.8,9.55,13.81,65.60491,13.96,0.01193954,0.01481319,0.008787716
"2018-05-20 19:55:00",60264,"CKVY",12.99,54.92,55.02,55.17,54.86,69.67,70.15,67.99,1.025,45,45.45,44.58,7.882,7.891,183,10.43,12.71,52.39311,13.96,0.01193954,0.01481319,0.008787716
"2018-05-20 20:00:00",60265,"CKVY",12.97,54.68,54.77,54.98,54.55,72.45,72.45,69.5,1.056,45.48,46.02,45.1,7.522,7.664,176.2,9.06,10.08,40.81968,13.96,0.009622059,0.0119725,0.002087918
"2018-05-20 20:05:00",60266,"CKVY",12.95,54.55,54.41,54.68,54.18,72.14,74.1,71.39,1.047,45.77,46.37,45.38,6.875,7.147,173.5,8.35,8.77,32.23267,13.96,0.009622059,0.0119725,0.002087918
"2018-05-20 20:10:00",60267,"CKVY",12.94,54.49,54.53,54.74,54.43,72.76,73.44,72,1.053,45.95,46.26,45.63,6.071,6.478,180.9,9.61,7.453,26.26213,13.96,0.009622059,0.0119725,0.002087918
"2018-05-20 20:15:00",60268,"CKVY",12.93,54.3,54.5,54.68,54.3,73.17,73.89,71.52,1.052,45.94,46.36,45.5,5.365,5.721,181.9,9.36,6.576,21.8258,13.95,0.007402664,0.009484744,2.5E-07
"2018-05-20 20:20:00",60269,"CKVY",12.9,53.93,54.14,54.43,53.81,74.82,76.67,72.83,1.061,46.44,46.93,45.8,4.459,4.914,167.8,12.95,5.699,17.91673,13.96,0.007402664,0.009484744,2.5E-07
"2018-05-20 20:25:00",60270,"CKVY",12.9,53.26,53.89,54.18,53.26,78.24,78.59,73.99,1.083,46.6,47.02,45.86,3.729,4.089,156.2,18.59,5.48,14.64856,13.95,0.007402664,0.009484744,2.5E-07
"2018-05-20 20:30:00",60271,"CKVY",12.89,53.07,53.34,53.56,53.01,80,80.2,77.28,1.1,46.9,47.33,46.42,3.343,3.51,143.8,5.507,4.822,12.08392,13.95,0.00487732,0.006622758,2.5E-07
"2018-05-20 20:35:00",60272,"CKVY",12.89,52.52,52.78,53.19,52.39,76.74,80.1,76.74,1.033,46.46,47.22,45.44,3.109,3.241,151.9,4.91,3.507,9.715375,13.95,0.00487732,0.006622758,2.5E-07
"2018-05-20 20:40:00",60273,"CKVY",12.89,52.45,52.61,52.82,52.33,76.22,76.94,75.57,1.024,45.37,45.64,45.06,2.707,2.94,158.7,8.33,3.069,7.022747,13.95,0.00487732,0.006622758,2.5E-07
"2018-05-20 20:45:00",60274,"CKVY",12.88,52.7,52.62,52.82,52.33,76.6,77.08,76.19,1.039,45.5,45.84,45.1,1.717,2.244,160.2,2.099,1.534,4.427341,13.95,0.003346525,0.004800854,2.5E-07
"2018-05-20 20:50:00",60275,"CKVY",12.88,52.76,52.87,53.07,52.64,76.53,76.91,76.39,1.04,45.77,45.96,45.53,0.818,1.247,159.8,0.037,0,2.520203,13.95,0.003346525,0.004800854,2.5E-07
"2018-05-20 20:55:00",60276,"CKVY",12.88,52.08,52.48,52.76,52.08,77.11,77.83,76.46,1.022,45.59,46,45.13,0.178,0.456,151.9,27.02,0.877,1.43924,13.95,0.003346525,0.004800854,2.5E-07
"2018-05-20 21:00:00",60277,"CKVY",12.87,52.64,52.34,52.7,52.08,75.71,77.28,75.5,1.024,45.16,45.31,44.93,0.44,0.246,67.51,3.948,1.534,0.8777371,13.95,0.001085952,0.00177522,2.5E-07
"2018-05-20 21:05:00",60278,"CKVY",12.87,51.71,52.25,52.7,51.59,76.8,76.94,75.19,1.004,44.91,45.35,44.56,1.227,0.798,27.1,16.46,3.288,0.5103175,13.95,0.001085952,0.00177522,2.5E-07
"2018-05-20 21:10:00",60279,"CKVY",12.87,51.47,51.68,51.9,51.34,77.73,77.73,76.43,1.007,44.67,44.9,44.45,2.404,1.81,5.674,6.966,4.165,0.2366188,13.95,0.001085952,0.00177522,2.5E-07
"2018-05-20 21:15:00",60280,"CKVY",12.87,51.34,51.34,51.53,51.16,78.8,79,77.7,1.016,44.92,45.11,44.69,2.502,2.549,21.87,1.555,3.507,0.08106337,13.95,0.002179646,0.003321054,2.5E-07
"2018-05-20 21:20:00",60281,"CKVY",12.87,51.65,51.28,51.65,51.1,77.59,79.1,77.59,1.012,44.9,45.05,44.74,1.831,2.167,2.204,22.6,1.534,0.008339413,13.95,0.002179646,0.003321054,2.5E-07
"2018-05-20 21:25:00",60282,"CKVY",12.86,51.66,52.03,52.33,51.59,75.99,77.59,75.5,0.991,44.75,45.02,44.24,1.391,1.587,352,8.12,3.507,0,13.95,0.002179646,0.003321054,2.5E-07
"2018-05-20 21:30:00",60283,"CKVY",12.86,51.6,51.48,51.72,51.29,76.5,77.09,75.99,0.996,44.45,44.65,44.17,1.343,1.326,345,13.24,2.63,0,13.95,0.002143533,0.003269536,2.5E-07
"2018-05-20 21:35:00",60284,"CKVY",12.86,47.9,50.11,51.85,47.9,80.2,80.2,74.48,0.91,43.42,44.68,42.05,2.294,1.722,253.6,22.08,5.261,0,13.95,0.002143533,0.003269536,2.5E-07
"2018-05-20 21:40:00",60285,"CKVY",12.86,46.48,46.73,47.9,46.17,85.6,85.9,80.2,0.92,41.98,42.48,41.6,2.675,2.601,222.7,13.54,5.042,0,13.95,0.002143533,0.003269536,2.5E-07
"2018-05-20 21:45:00",60286,"CKVY",12.86,47.9,47.17,47.96,46.36,82.1,85.6,82.1,0.932,42.46,42.8,42.27,2.776,2.701,207.2,6.508,2.411,0,13.95,0.002075748,0.003026368,2.5E-07
"2018-05-20 21:50:00",60287,"CKVY",12.86,45.93,47.05,48.09,45.93,86.6,86.9,81.2,0.912,42.3,42.81,41.49,2.489,2.672,103,27.96,4.165,0,13.95,0.002075748,0.003026368,2.5E-07
"2018-05-20 21:55:00",60288,"CKVY",12.85,47.16,46.45,47.35,45.68,90.1,91.1,86.7,0.994,43.64,44.82,42.14,2.315,2.342,82.6,8.14,3.946,0,13.94,0.002075748,0.003026368,2.5E-07
"2018-05-20 22:00:00",60289,"CKVY",12.84,46.79,46.9,47.23,46.49,88.1,90.1,86.6,0.958,43.57,44.41,42.81,2.599,2.431,33.13,14.08,3.069,0,13.94,0.001476281,0.002127828,2.5E-07
"2018-05-20 22:05:00",60290,"CKVY",12.85,47.66,47.41,47.85,46.79,84.9,88.3,84.7,0.955,43.58,43.97,43.17,2.923,2.836,353.3,9.05,4.165,0,13.94,0.001476281,0.002127828,2.5E-07
"2018-05-20 22:10:00",60291,"CKVY",12.84,48.41,48.05,48.47,47.6,83.5,85.2,83.5,0.966,43.65,43.82,43.34,2.759,2.851,348.6,9.35,3.726,0,13.94,0.001476281,0.002127828,2.5E-07
"2018-05-20 22:15:00",60292,"CKVY",12.84,48.16,48.74,49.15,48.1,81.1,83.5,79.78,0.929,43.42,43.78,42.5,2.566,2.672,313.4,17.7,2.85,0,13.94,0.00198635,0.002832684,2.5E-07
"2018-05-20 22:20:00",60293,"CKVY",12.84,47.92,47.92,48.16,47.61,82.9,84,81.1,0.941,43.01,43.3,42.5,2.082,2.391,334.6,10.87,2.85,0,13.94,0.00198635,0.002832684,2.5E-07
"2018-05-20 22:25:00",60294,"CKVY",12.84,45.82,45.82,48.04,45.14,88.9,88.9,80.6,0.933,41.54,43.11,40.68,2.083,2.06,162.8,29.73,4.384,0,13.94,0.00198635,0.002832684,2.5E-07
"2018-05-20 22:30:00",60295,"CKVY",12.84,44.21,45.71,46.37,44.21,87.2,88.9,84.4,0.86,41.91,42.94,40.64,2.84,2.375,211.3,15.05,6.357,0,13.94,0.001626876,0.002369673,2.5E-07
"2018-05-20 22:35:00",60296,"CKVY",12.84,45.08,44.43,45.08,43.72,88.6,90.3,87.2,0.904,41.38,41.97,40.42,3.852,3.31,227.4,7.213,6.138,0,13.94,0.001626876,0.002369673,2.5E-07
"2018-05-20 22:40:00",60297,"CKVY",12.83,46.43,46.24,47.18,44.95,83.2,88.6,81.6,0.893,42.02,42.68,41.57,4.139,4.033,228,15.03,4.603,0,13.94,0.001626876,0.002369673,2.5E-07
"2018-05-20 22:45:00",60298,"CKVY",12.83,47.11,46.94,47.55,46.43,80.4,83.9,80.3,0.885,41.86,42.16,41.39,3.698,4.032,220.1,24.24,3.726,0,13.94,0.002125678,0.002892786,2.5E-07
"2018-05-20 22:50:00",60299,"CKVY",12.83,44.46,45.7,47.18,44.46,84.7,85.8,80.4,0.843,40.92,41.47,40.06,2.711,3.238,179.1,43.65,3.288,0,13.94,0.002125678,0.002892786,2.5E-07
"2018-05-20 22:55:00",60300,"CKVY",12.83,45.2,44.54,45.39,43.84,85.5,89.7,84.8,0.876,41.09,41.99,40.17,2.301,2.456,328.8,63.04,3.507,0,13.94,0.002125678,0.002892786,2.5E-07
"2018-05-20 23:00:00",60301,"CKVY",12.83,43.72,44.56,45.32,43.72,85.1,86.2,84.7,0.823,40.52,41.23,39.54,2.424,2.347,294.7,7.816,4.165,0,13.94,0.001674513,0.002380085,2.5E-07
"2018-05-20 23:05:00",60302,"CKVY",12.82,44.71,44.38,44.83,43.59,83.6,86.4,83.4,0.841,40.11,40.36,39.51,3.095,2.674,312.1,8.48,5.699,0,13.94,0.001674513,0.002380085,2.5E-07
"2018-05-20 23:10:00",60303,"CKVY",12.82,44.83,44.85,45.02,44.52,80.1,83.7,80.1,0.809,39.78,40.3,38.98,3.61,3.372,306.8,11.2,5.042,0,13.94,0.001674513,0.002380085,2.5E-07
"2018-05-20 23:15:00",60304,"CKVY",12.82,44.83,44.76,45.08,44.4,80.9,81.2,79.1,0.818,38.95,39.35,38.68,3.449,3.517,312.8,18.59,4.384,0,13.94,0.002237555,0.003108801,2.5E-07
"2018-05-20 23:20:00",60305,"CKVY",12.81,46.06,45.62,46.06,44.77,78.72,81.3,78.34,0.833,39.61,39.9,39.29,3.204,3.395,313,10.41,4.822,0,13.94,0.002237555,0.003108801,2.5E-07
"2018-05-20 23:25:00",60306,"CKVY",12.82,44.77,45.13,46.06,44.52,81.5,82.2,78,0.821,39.33,39.75,39.06,3.389,3.232,300.7,5.858,5.699,0,13.94,0.002237555,0.003108801,2.5E-07
"2018-05-20 23:30:00",60307,"CKVY",12.82,43.98,44.48,44.96,43.85,82.8,82.9,80.7,0.81,39.2,39.53,38.92,3.561,3.574,288.5,10.05,5.699,0,13.94,0.00261391,0.00360498,2.5E-07
"2018-05-20 23:35:00",60308,"CKVY",12.81,42.74,42.96,44.04,42.5,86.4,86.4,82.5,0.806,38.74,39.18,38.15,3.209,3.407,174.4,30.73,5.918,0,13.94,0.00261391,0.00360498,2.5E-07
"2018-05-20 23:40:00",60309,"CKVY",12.81,42.81,42.82,43.18,42.5,88.4,88.4,84.5,0.827,38.99,39.64,38.31,2.578,2.926,178.3,18.88,3.069,0,13.94,0.00261391,0.00360498,2.5E-07
"2018-05-20 23:45:00",60310,"CKVY",12.81,43.37,43.19,43.61,42.75,85.4,88.7,85.3,0.816,39.76,40.12,39.26,2.003,2.197,220.2,22.49,2.63,0,13.94,0.001573014,0.002207517,2.5E-07
"2018-05-20 23:50:00",60311,"CKVY",12.81,43.62,43.74,44.17,43.25,85.9,86.3,84.1,0.828,39.67,40.05,39.18,2.243,1.987,223.8,6.711,4.165,0,13.94,0.001573014,0.002207517,2.5E-07
"2018-05-20 23:55:00",60312,"CKVY",12.8,42.7,42.98,43.68,42.63,87.3,87.6,85.8,0.812,39.3,39.8,38.83,2.132,2.22,245.8,16.28,3.288,0,13.94,0.001573014,0.002207517,2.5E-07
"2018-05-21 00:00:00",60313,"CKVY",12.8,42.39,42.37,42.82,42.02,88.8,88.9,86.6,0.817,38.99,39.45,38.48,1.703,1.937,223.6,47.55,1.754,0,13.94,0.001238382,0.001810674,2.5E-07
"2018-05-21 00:05:00",60314,"CKVY",12.78,42.57,42.5,42.64,42.26,89.1,89.1,88.6,0.825,39.46,39.67,39.15,1.172,1.514,20.16,7.822,2.192,0,13.94,0.001238382,0.001810674,2.5E-07
"2018-05-21 00:10:00",60315,"CKVY",12.79,42.7,42.86,43.19,42.51,87.8,89.1,87.3,0.818,39.65,39.92,39.17,1.038,1.089,18.24,6.775,1.973,0,13.94,0.001238382,0.001810674,2.5E-07
"2018-05-21 00:15:00",60316,"CKVY",12.79,42.51,42.73,43.01,42.45,88.3,88.5,87,0.816,39.43,39.85,38.89,1.14,1.111,24.54,0.107,1.534,0,13.94,0.0007556573,0.001162747,2.5E-07
"2018-05-21 00:20:00",60317,"CKVY",12.79,42.76,42.61,42.88,42.39,88.9,89.2,88.3,0.829,39.58,39.93,39.27,0.765,0.977,24.54,0.07,0.658,0,13.94,0.0007556573,0.001162747,2.5E-07
"2018-05-21 00:25:00",60318,"CKVY",12.79,42.26,42.48,42.82,42.14,89.1,89.1,88.3,0.816,39.37,39.7,39.03,0.305,0.52,24.57,0.079,0.658,0,13.94,0.0007556573,0.001162747,2.5E-07
"2018-05-21 00:30:00",60319,"CKVY",12.78,42.27,42.18,42.33,41.96,90,90.2,89.1,0.824,39.38,39.68,39.1,0.094,0.155,24.39,0.085,0.438,0,13.94,0.0003985082,0.0006459703,2.5E-07
"2018-05-21 00:35:00",60320,"CKVY",12.78,41.28,41.54,42.27,41.03,91.8,91.9,87,0.809,38.83,39.55,37.61,0.456,0.248,158.3,41.17,2.411,0,13.94,0.0003985082,0.0006459703,2.5E-07
"2018-05-21 00:40:00",60321,"CKVY",12.78,42.02,41.74,42.14,41.28,90.9,92.5,90.9,0.824,39.62,39.97,39.11,0.874,0.692,197.4,6.706,2.192,0,13.94,0.0003985082,0.0006459703,2.5E-07
"2018-05-21 00:45:00",60322,"CKVY",12.78,39.43,40.38,42.02,39.3,91.5,91.5,87.7,0.751,37.43,39.55,36.59,1.56,1.278,218.5,16.13,3.288,0,13.94,0.000428736,0.0006825633,2.5E-07
"2018-05-21 00:50:00",60323,"CKVY",12.77,38.69,39.17,39.55,38.62,92.5,92.9,91.5,0.737,37.12,37.42,36.65,1.653,1.693,238.5,6.41,3.288,0,13.94,0.000428736,0.0006825633,2.5E-07
"2018-05-21 00:55:00",60324,"CKVY",12.76,38.25,38.35,38.69,38.13,93.3,93.3,92.2,0.731,36.43,36.71,36.12,1.363,1.501,345,46.92,1.315,0,13.94,0.000428736,0.0006825633,2.5E-07
"2018-05-21 01:00:00",60325,"CKVY",12.76,38.81,38.16,38.81,37.88,95.1,95.1,93.2,0.761,36.51,37.54,36.12,0.964,1.036,317.1,39.48,2.63,0,13.94,0.0004891389,0.000734083,2.5E-07
"2018-05-21 01:05:00",60326,"CKVY",12.76,41.03,40.17,41.03,38.75,93.7,96.4,93.7,0.818,38.95,39.71,37.49,1.212,1.034,359.9,8.58,3.288,0,13.94,0.0004891389,0.000734083,2.5E-07
"2018-05-21 01:10:00",60327,"CKVY",12.76,39.24,40.55,41.16,39.18,89.9,93.7,89.9,0.732,38.24,39.37,36.49,1.66,1.358,75.33,27.86,3.946,0,13.94,0.0004891389,0.000734083,2.5E-07
"2018-05-21 01:15:00",60328,"CKVY",12.75,37.95,38.15,39.24,37.7,94.4,94.4,89.9,0.731,36.16,36.58,35.69,1.828,1.917,113.2,10.61,3.726,0,13.94,0.0004959261,0.0007443966,2.5E-07
"2018-05-21 01:20:00",60329,"CKVY",12.75,38.38,37.96,38.38,37.77,96.5,96.5,94.4,0.76,36.75,37.49,36.38,1.194,1.504,170.3,3.128,1.096,0,13.94,0.0004959261,0.0007443966,2.5E-07
"2018-05-21 01:25:00",60330,"CKVY",12.75,38.63,38.54,38.7,38.32,96.7,96.8,96.4,0.769,37.68,37.86,37.4,0.989,1.122,220.2,17.94,2.192,0,13.94,0.0004959261,0.0007443966,2.5E-07
"2018-05-21 01:30:00",60331,"CKVY",12.74,39.07,39.15,39.75,38.51,96.7,97.8,96.6,0.782,38.43,39.15,37.66,1.134,0.929,246.6,7.18,2.85,0,13.94,0.0002536042,0.0003826267,2.5E-07
"2018-05-21 01:35:00",60332,"CKVY",12.74,39.13,38.81,39.31,38.33,96.3,96.7,95.7,0.781,37.83,38.41,37.2,1.856,1.494,252.5,5.885,2.85,0,13.94,0.0002536042,0.0003826267,2.5E-07
"2018-05-21 01:40:00",60333,"CKVY",12.74,40.36,40.26,40.8,39.07,92.7,96.7,92.7,0.789,38.98,39.6,38.06,2.164,2.062,255.4,7.843,2.63,0,13.94,0.0002536042,0.0003826267,2.5E-07
"2018-05-21 01:45:00",60334,"CKVY",12.73,39.01,39.67,40.43,39.01,92.3,92.8,92,0.744,37.64,38.51,36.95,1.989,2.14,282.1,18.63,2.192,0,13.94,0.0004778991,0.0006947309,2.5E-07
"2018-05-21 01:50:00",60335,"CKVY",12.73,38.52,38.71,39.07,38.46,93.4,93.5,92.1,0.739,36.77,37,36.58,1.147,1.552,309.8,0.122,0,0,13.94,0.0004778991,0.0006947309,2.5E-07
"2018-05-21 01:55:00",60336,"CKVY",12.73,38.46,38.56,38.71,38.4,94.7,94.7,93.5,0.748,37.07,37.28,36.77,0.432,0.78,309.7,0.08,0,0,13.94,0.0004778991,0.0006947309,2.5E-07
"2018-05-21 02:00:00",60337,"CKVY",12.72,37.91,38.1,38.58,37.84,94.8,94.9,94.2,0.733,36.7,37.2,36.45,0.088,0.179,301.8,27.68,3.507,0,13.94,0.0003107735,0.0004855043,2.5E-07
"2018-05-21 02:05:00",60338,"CKVY",12.72,36.86,36.86,37.97,36.49,95.3,95.3,93.7,0.706,35.39,36.6,34.9,0.461,0.368,264.6,28.9,3.069,0,13.94,0.0003107735,0.0004855043,2.5E-07
"2018-05-21 02:10:00",60339,"CKVY",12.72,37.1,36.83,37.16,36.61,96.4,96.4,95.3,0.722,35.72,36.23,35.46,0.499,0.462,293.7,34.49,1.754,0,13.94,0.0003107735,0.0004855043,2.5E-07
"2018-05-21 02:15:00",60340,"CKVY",12.72,37.04,37.5,37.91,36.98,96.9,97.6,96.4,0.724,36.78,37.3,36.18,1.038,0.824,97.9,21.79,2.63,0,13.94,0.0001842173,0.0002912847,2.5E-07
"2018-05-21 02:20:00",60341,"CKVY",12.71,35.99,36.36,37.04,35.74,96.8,97.1,96,0.693,35.5,36.29,34.76,1.358,1.066,226.1,38.46,2.85,0,13.94,0.0001842173,0.0002912847,2.5E-07
"2018-05-21 02:25:00",60342,"CKVY",12.68,37.29,36.63,37.35,35.74,98.5,98.6,96.8,0.743,36.1,36.99,34.93,2.68,1.96,263,9.96,5.918,0,13.94,0.0001842173,0.0002912847,2.5E-07
"2018-05-21 02:30:00",60343,"CKVY",12.7,37.41,37.44,37.66,37.23,96.9,98.6,96.9,0.734,36.88,37.22,36.59,3.707,3.203,296.4,5.519,6.357,0,13.94,0.0002503558,0.0003543438,2.5E-07
"2018-05-21 02:35:00",60344,"CKVY",12.7,38.83,38.22,38.89,37.29,95.6,97.5,95.6,0.766,37.4,38.18,36.47,4.335,4.119,320.9,9.27,5.918,0,13.94,0.0002503558,0.0003543438,2.5E-07
"2018-05-21 02:40:00",60345,"CKVY",12.69,40.25,39.68,40.25,38.71,92.8,95.7,92.8,0.786,38.3,38.67,37.56,3.699,4.117,345,5.493,3.288,0,13.94,0.0002503558,0.0003543438,2.5E-07
"2018-05-21 02:45:00",60346,"CKVY",12.69,40.07,40.4,40.69,40.01,90.1,92.9,90,0.758,38,38.57,37.36,2.531,3.144,28.68,25.38,2.63,0,13.94,0.0007550737,0.00100686,2.5E-07
"2018-05-21 02:50:00",60347,"CKVY",12.69,39.08,39.56,40.13,38.96,91.5,91.5,89.5,0.74,36.93,37.51,36.46,1.373,1.836,5.452,75.04,2.192,0,13.95,0.0007550737,0.00100686,2.5E-07
"2018-05-21 02:55:00",60348,"CKVY",12.69,39.7,39.64,39.95,39.08,91.4,92.9,91.3,0.758,37.55,38.08,36.82,1.298,1.326,359,27.74,2.411,0,13.95,0.0007550737,0.00100686,2.5E-07
"2018-05-21 03:00:00",60349,"CKVY",12.68,36.73,38.1,39.76,36.61,92.3,92.3,89.5,0.681,35.61,37.48,34.47,1.405,1.314,101.7,17.9,2.63,0,13.95,0.0006325105,0.000947104,2.5E-07
"2018-05-21 03:05:00",60350,"CKVY",12.67,37.04,37,37.23,36.61,95.9,96,92.3,0.716,35.69,36.21,34.72,1.577,1.613,101.8,4.907,1.973,0,13.95,0.0006325105,0.000947104,2.5E-07
"2018-05-21 03:10:00",60351,"CKVY",12.68,36.55,36.62,36.98,36.36,96.2,96.2,95.6,0.705,35.56,35.91,35.29,1.329,1.38,180.1,49.22,2.192,0,13.95,0.0006325105,0.000947104,2.5E-07
"2018-05-21 03:15:00",60352,"CKVY",12.67,36.98,36.89,37.11,36.43,96.9,97,96.2,0.722,36.06,36.35,35.46,1.747,1.428,229.3,4.799,5.042,0,13.95,0.0003080543,0.0004554928,2.5E-07
"2018-05-21 03:20:00",60353,"CKVY",12.67,36.55,36.86,37.17,36.55,96.8,97.1,96.4,0.709,36.04,36.41,35.69,2.71,2.243,248.9,10.39,5.261,0,13.95,0.0003080543,0.0004554928,2.5E-07
"2018-05-21 03:25:00",60354,"CKVY",12.67,36.18,36.1,36.61,35.68,97.1,97.3,96.3,0.701,35.28,35.78,34.75,2.851,2.852,255.8,6.911,2.85,0,13.95,0.0003080543,0.0004554928,2.5E-07
"2018-05-21 03:30:00",60355,"CKVY",12.67,35.81,35.65,36.24,35.19,97.4,97.4,96.2,0.693,34.81,35.52,34.23,2.844,2.902,289.1,14.87,4.822,0,13.95,0.0003382666,0.0004658986,2.5E-07
"2018-05-21 03:35:00",60356,"CKVY",12.66,36.92,36.44,37.04,35.62,98.9,99,97.4,0.735,36.03,36.75,34.98,2.824,2.756,315.9,6.257,4.822,0,13.95,0.0003382666,0.0004658986,2.5E-07
"2018-05-21 03:40:00",60357,"CKVY",12.66,37.1,37.11,37.29,36.98,98.7,99,98.6,0.739,36.81,36.98,36.65,3.825,3.304,319.8,5.17,5.699,0,13.95,0.0003382666,0.0004658986,2.5E-07
"2018-05-21 03:45:00",60358,"CKVY",12.65,38.09,37.67,38.09,37.1,98.4,98.9,98.4,0.766,37.37,37.78,36.8,4.157,4.036,329.2,4.667,5.042,0,13.95,0.0001883546,0.0002492244,2.5E-07
"2018-05-21 03:50:00",60359,"CKVY",12.66,38.03,38.14,38.34,37.97,97,98.4,97,0.753,37.54,37.74,37.26,3.733,3.969,347.7,13.56,3.507,0,13.95,0.0001883546,0.0002492244,2.5E-07
"2018-05-21 03:55:00",60360,"CKVY",12.66,37.91,37.98,38.15,37.78,97.2,97.2,96.5,0.751,37.16,37.33,36.94,3.092,3.424,19.58,8.04,4.165,0,13.95,0.0001883546,0.0002492244,2.5E-07
"2018-05-21 04:00:00",60361,"CKVY",12.66,37.6,37.83,38.09,37.6,97.3,97.6,97.1,0.743,37.15,37.42,36.85,2.493,2.788,337.8,29.95,2.85,0,13.95,0.0003461466,0.0004635939,2.5E-07
"2018-05-21 04:05:00",60362,"CKVY",12.65,36.61,36.91,37.66,36.43,97.2,97.4,96.8,0.714,36.14,36.97,35.65,1.975,2.26,290.3,16.68,2.63,0,13.95,0.0003461466,0.0004635939,2.5E-07
"2018-05-21 04:10:00",60363,"CKVY",12.65,36.62,36.59,36.74,36.43,98.8,98.8,97.2,0.725,36.07,36.43,35.8,1.562,1.765,242.7,4.699,1.973,0,13.95,0.0003461466,0.0004635939,2.5E-07
"2018-05-21 04:15:00",60364,"CKVY",12.65,34.82,35.96,36.98,34.76,98.6,99.2,98.2,0.674,35.65,36.78,34.39,1.557,1.529,269.4,7.632,3.069,0,13.95,0.0002055562,0.0002932494,2.5E-07
"2018-05-21 04:20:00",60365,"CKVY",12.65,34.02,34.44,34.89,33.9,99.1,99.2,98.5,0.656,34.16,34.52,33.66,1.644,1.632,291.7,22.32,2.411,0,13.95,0.0002055562,0.0002932494,2.5E-07
"2018-05-21 04:25:00",60366,"CKVY",12.64,34.4,34.19,34.58,33.78,99.8,99.8,99,0.671,34.04,34.5,33.54,1.368,1.421,351.6,61.12,4.165,0,13.95,0.0002055562,0.0002932494,2.5E-07
"2018-05-21 04:30:00",60367,"CKVY",12.65,33.53,33.63,34.4,33.22,100.1,100.1,99.5,0.65,33.57,34.36,33.15,1.901,1.683,125.6,10.78,4.822,0,13.95,9.813524E-05,0.0001377584,2.5E-07
"2018-05-21 04:35:00",60368,"CKVY",12.64,33.41,33.41,33.78,33.04,100.1,100.2,100,0.647,33.44,33.82,33.05,2.366,2.097,146.7,6.9,3.726,0,13.95,9.813524E-05,0.0001377584,2.5E-07
"2018-05-21 04:40:00",60369,"CKVY",12.64,37.12,35.37,37.18,33.35,100.1,100.2,100.1,0.75,35.4,37.22,33.37,3.232,2.903,185.2,10.73,4.165,0,13.95,9.813524E-05,0.0001377584,2.5E-07
"2018-05-21 04:45:00",60370,"CKVY",12.63,34.65,36.65,37.36,34.65,100.1,100.2,100,0.68,36.68,37.4,34.67,2.82,2.987,206.6,23.57,3.726,0,13.95,4.203216E-05,5.185766E-05,0.0002212588
"2018-05-21 04:50:00",60371,"CKVY",12.63,33.72,33.85,34.65,33.59,100.1,100.2,100,0.655,33.88,34.68,33.62,2.416,2.64,229.4,4.227,3.069,0,13.95,4.203216E-05,5.185766E-05,0.0002212588
"2018-05-21 04:55:00",60372,"CKVY",12.63,35.51,34.34,35.51,33.41,100.1,100.2,100.1,0.704,34.37,35.54,33.43,1.587,1.954,188.3,73.03,2.411,0,13.95,4.203216E-05,5.185766E-05,0.0002212588
"2018-05-21 05:00:00",60373,"CKVY",12.63,34.78,35.36,35.7,34.78,100.1,100.2,100.1,0.684,35.39,35.74,34.8,1.111,1.332,236.9,11.18,1.973,0,13.95,4.792658E-05,6.179415E-05,0.003926115
"2018-05-21 05:05:00",60374,"CKVY",12.63,34.16,34.41,34.84,34.1,100.1,100.2,100,0.667,34.45,34.87,34.13,0.792,0.923,222.7,4.211,1.754,0,13.95,4.792658E-05,6.179415E-05,0.003926115
"2018-05-21 05:10:00",60375,"CKVY",12.63,34.16,34.3,34.47,34.1,100.2,100.2,100,0.667,34.33,34.51,34.13,0.926,0.907,227.6,12.59,2.411,0,13.95,4.792658E-05,6.179415E-05,0.003926115
"2018-05-21 05:15:00",60376,"CKVY",12.63,34.9,34.53,34.9,34.16,100.1,100.2,100.1,0.687,34.57,34.94,34.18,0.95,0.964,290.6,23.28,1.754,0,13.95,0.000129986,0.0001347223,0.0122642
"2018-05-21 05:20:00",60377,"CKVY",12.63,36.64,35.92,36.7,34.84,100.1,100.2,100.1,0.736,35.95,36.73,34.87,1.482,1.141,323.5,11.8,2.85,0,13.95,0.000129986,0.0001347223,0.0122642
"2018-05-21 05:25:00",60378,"CKVY",12.63,36.64,36.63,36.88,36.33,100.1,100.2,100.1,0.736,36.67,36.93,36.36,1.743,1.629,323.6,6.686,2.63,0,13.95,0.000129986,0.0001347223,0.0122642
"2018-05-21 05:30:00",60379,"CKVY",12.62,36.39,36.8,37.07,36.39,100.1,100.2,100.1,0.729,36.84,37.12,36.42,1.968,1.863,320.7,7.822,2.63,0,13.95,0.0001269225,0.0001287725,0.02846168
"2018-05-21 05:35:00",60380,"CKVY",12.62,35.15,35.88,36.51,35.15,100.1,100.2,100.1,0.694,35.91,36.55,35.18,1.469,1.798,313.5,0.066,1.534,0.0008390996,13.95,0.0001269225,0.0001287725,0.02846168
"2018-05-21 05:40:00",60381,"CKVY",12.62,35.28,35,35.28,34.72,100.2,100.2,100.1,0.697,35.04,35.32,34.74,0.849,1.111,313.5,0.161,0.658,0.04625236,13.95,0.0001269225,0.0001287725,0.02846168
"2018-05-21 05:45:00",60382,"CKVY",12.63,33.98,34.46,35.52,33.92,100.1,100.2,100,0.662,34.48,35.56,33.94,0.713,0.762,100.7,41.74,2.192,0.1944458,13.95,0.0001670905,0.0001731546,0.05791883
"2018-05-21 05:50:00",60383,"CKVY",12.62,33.67,33.97,34.16,33.67,100.2,100.2,100.1,0.654,34,34.2,33.69,0.899,0.77,101.8,5.307,1.754,0.5944446,13.95,0.0001670905,0.0001731546,0.05791883
"2018-05-21 05:55:00",60384,"CKVY",12.62,34.97,34.44,35.03,33.67,100.1,100.2,100.1,0.689,34.47,35.06,33.7,1.131,1.082,82.5,2.581,1.754,1.093823,13.95,0.0001670905,0.0001731546,0.05791883
"2018-05-21 06:00:00",60385,"CKVY",12.62,34.29,34.93,35.34,34.29,100.1,100.2,100.1,0.67,34.96,35.38,34.32,0.644,0.909,81.8,0.074,0,1.653073,13.95,0.0003592516,0.0003790453,0.09483099
"2018-05-21 06:05:00",60386,"CKVY",12.62,34.78,34.58,34.9,34.16,100.1,100.2,100.1,0.683,34.61,34.95,34.19,0.616,0.589,173.7,46.4,1.973,2.434348,13.95,0.0003592516,0.0003790453,0.09483099
"2018-05-21 06:10:00",60387,"CKVY",12.61,34.22,34.54,34.9,34.16,100.1,100.2,100.1,0.669,34.57,34.94,34.19,0.909,0.672,170.7,5.878,3.069,3.772136,13.95,0.0003592516,0.0003790453,0.09483099
"2018-05-21 06:15:00",60388,"CKVY",12.61,34.35,33.89,34.41,33.24,100.1,100.2,100.1,0.672,33.92,34.45,33.26,1.79,1.378,169.9,9.47,3.507,5.785415,13.95,0.0009322071,0.0009895996,0.135323
"2018-05-21 06:20:00",60389,"CKVY",12.62,33.67,34.01,34.53,33.48,100.1,100.2,100.1,0.654,34.04,34.57,33.52,2.191,2.061,160.8,9.2,3.069,8.299386,13.95,0.0009322071,0.0009895996,0.135323
"2018-05-21 06:25:00",60390,"CKVY",12.63,33.98,33.74,34.16,33.42,100.1,100.2,100.1,0.662,33.77,34.19,33.44,2.099,2.176,203.2,21.53,2.192,11.26457,13.95,0.0009322071,0.0009895996,0.135323
"2018-05-21 06:30:00",60391,"CKVY",12.62,35.4,34.34,35.4,33.61,100.1,100.2,100.1,0.701,34.38,35.44,33.64,2.411,2.114,195.2,24.28,6.357,16.21968,13.95,0.002171545,0.002301322,0.1781006
"2018-05-21 06:35:00",60392,"CKVY",12.63,36.21,36.15,36.52,35.4,100.2,100.2,100.1,0.724,36.19,36.56,35.44,3.139,2.719,177.6,9.21,6.138,21.69374,13.96,0.002171545,0.002301322,0.1781006
"2018-05-21 06:40:00",60393,"CKVY",12.64,36.58,36.09,36.65,35.84,100.1,100.2,100.1,0.734,36.13,36.68,35.88,4.19,3.602,157.5,26.38,8.11,25.48107,13.96,0.002171545,0.002301322,0.1781006
"2018-05-21 06:45:00",60394,"CKVY",12.64,35.78,36.52,37.26,35.72,97.1,100.2,96.2,0.69,35.98,37.21,34.96,4.545,4.571,154.4,13.73,7.891,26.64231,13.96,0.00306927,0.003324135,0.221331
"2018-05-21 06:50:00",60395,"CKVY",12.64,35.66,35.47,35.78,35.16,99.7,99.8,97.2,0.705,35.06,35.72,34.71,4.45,4.477,175.6,12.99,5.48,28.22294,13.96,0.00306927,0.003324135,0.221331
"2018-05-21 06:55:00",60396,"CKVY",12.67,36.4,36.13,36.4,35.66,100.1,100.2,99.7,0.729,36.16,36.45,35.6,4.134,4.432,194,5.102,5.699,32.76299,13.96,0.00306927,0.003324135,0.221331
"2018-05-21 07:00:00",60397,"CKVY",12.68,36.96,36.77,37.02,36.34,100.1,100.2,100.1,0.745,36.81,37.06,36.36,3.798,3.857,184.8,9.65,5.261,39.98938,13.96,0.00462799,0.004964488,0.2660338
"2018-05-21 07:05:00",60398,"CKVY",12.69,37.33,37.12,37.33,36.89,97.1,100.2,97.1,0.733,36.81,37.06,36.47,3.407,3.683,176.2,11.06,4.165,46.71723,13.96,0.00462799,0.004964488,0.2660338
"2018-05-21 07:10:00",60399,"CKVY",12.71,37.39,37.38,37.57,37.26,95.4,97.1,95.2,0.722,36.3,36.65,36.02,3.162,3.098,164.6,13.6,5.48,56.0782,13.96,0.00462799,0.004964488,0.2660338
"2018-05-21 07:15:00",60400,"CKVY",12.73,37.45,37.25,37.51,36.96,96.1,96.1,95.2,0.729,36.07,36.44,35.75,3.078,3.173,153,9.46,4.822,69.85548,13.97,0.009477212,0.01040879,0.3108041
"2018-05-21 07:20:00",60401,"CKVY",12.76,38.81,37.85,38.81,37.33,97.3,97.3,96,0.779,36.94,38.1,36.31,2.845,2.915,124.4,28.75,3.507,95.42621,13.97,0.009477212,0.01040879,0.3108041
"2018-05-21 07:25:00",60402,"CKVY",12.8,40.05,39.5,40.11,38.75,95.3,97.4,95.3,0.8,38.61,38.9,38.03,2.553,2.82,181.6,15.69,3.288,127.5539,13.97,0.009477212,0.01040879,0.3108041
"2018-05-21 07:30:00",60403,"CKVY",12.86,41.1,40.72,41.22,39.92,94.4,95.5,94.2,0.826,39.42,39.92,38.68,2.135,2.292,158.9,11.39,3.069,161.3009,13.97,0.01823007,0.01973611,0.354481
"2018-05-21 07:35:00",60404,"CKVY",12.92,41.09,40.91,41.22,40.66,90.8,94.5,90.1,0.795,38.98,39.77,38,2.091,2.112,115.6,17.71,3.069,188.2591,13.97,0.01823007,0.01973611,0.354481
"2018-05-21 07:40:00",60405,"CKVY",13.01,42.08,41.55,42.14,41.03,87.6,90.9,87.6,0.796,38.68,39.22,38.15,2.085,2.085,96.9,8.85,3.069,210.3441,13.98,0.01823007,0.01973611,0.354481
"2018-05-21 07:45:00",60406,"CKVY",13.11,42.69,42.35,42.88,41.95,81.5,87.5,81.2,0.759,37.84,38.65,37.41,1.801,1.969,92,15.27,2.411,231.8404,13.98,0.02680817,0.029364,0.3987527
"2018-05-21 07:50:00",60407,"CKVY",13.21,43.43,43.24,43.62,42.75,81.8,85.1,81.1,0.783,38.39,39.21,37.57,1.731,1.738,85.9,13.99,2.85,254.7899,13.98,0.02680817,0.029364,0.3987527
"2018-05-21 07:55:00",60408,"CKVY",13.3,44.98,43.95,44.98,43.37,83.2,84.2,78.83,0.845,38.64,40.22,37.53,1.515,1.656,51.57,32.98,3.069,279.8788,13.98,0.02680817,0.029364,0.3987527
"2018-05-21 08:00:00",60409,"CKVY",13.39,45.16,45.06,45.29,44.67,79.52,83,78.18,0.813,39.04,40.15,38.47,1.186,1.327,227.7,54.81,1.534,300.3961,13.99,0.03613467,0.03961359,0.4423279
"2018-05-21 08:05:00",60410,"CKVY",13.46,46.03,45.45,46.03,45.04,78.04,81.1,77.32,0.825,39.25,40.1,38.72,0.867,1.093,150.7,26.03,1.973,313.5026,13.99,0.03613467,0.03961359,0.4423279
"2018-05-21 08:10:00",60411,"CKVY",13.53,46.95,46.39,47.08,45.91,75.19,77.97,73.89,0.823,39.1,39.67,38.64,0.597,0.702,101.8,15.41,1.754,317.2602,13.99,0.03613467,0.03961359,0.4423279
"2018-05-21 08:15:00",60412,"CKVY",13.59,46.64,47.46,48.13,46.57,75.22,75.6,72.34,0.814,39.71,40.72,38.89,0.78,0.643,22.15,54.01,2.411,322.3822,13.99,0.04084376,0.04432983,0.4845685
"2018-05-21 08:20:00",60413,"CKVY",13.65,46.14,46,46.64,45.58,79.33,79.92,75.18,0.842,39.56,40.13,39.02,0.789,0.787,270.9,25.26,2.411,327.3894,14,0.04084376,0.04432983,0.4845685
"2018-05-21 08:25:00",60414,"CKVY",13.77,47.24,46.58,47.36,46.01,75.79,81.2,75.79,0.839,40.24,41.01,39.73,0.809,0.832,282.7,57.71,1.973,335.527,14,0.04084376,0.04432983,0.4845685
"2018-05-21 08:30:00",60415,"CKVY",13.86,48.41,47.81,48.47,47.12,74.65,78.74,73.97,0.863,40.35,41.87,39.73,0.841,0.849,169.4,21.86,2.192,345.528,14,0.04480283,0.04852704,0.525538
"2018-05-21 08:35:00",60416,"CKVY",13.78,48.35,48.27,48.47,48.1,71.91,74.45,71.12,0.83,39.75,40.72,39.23,0.955,0.871,121.1,26.14,2.411,361.7237,14,0.04480283,0.04852704,0.525538
"2018-05-21 08:40:00",60417,"CKVY",13.72,49.27,48.97,49.46,48.35,70.84,72.22,69.09,0.846,39.82,40.67,39.25,1.063,0.93,130.3,27.91,2.63,379.8422,14,0.04480283,0.04852704,0.525538
"2018-05-21 08:45:00",60418,"CKVY",13.68,49.27,49.24,49.46,49.03,71.91,72.63,69.54,0.859,40.26,40.93,39.66,1.455,1.287,145.2,16.4,3.507,396.1427,14,0.05304215,0.05778107,0.5657871
"2018-05-21 08:50:00",60419,"CKVY",13.66,50.08,49.75,50.32,48.97,72.08,73.59,69.78,0.887,41.09,42.18,39.61,1.554,1.461,146.8,24.38,3.946,410.5077,14,0.05304215,0.05778107,0.5657871
"2018-05-21 08:55:00",60420,"CKVY",13.63,50.26,50.34,50.69,49.95,70.87,76.47,69.5,0.878,41.72,43.4,40.7,2.523,2.103,171.7,10.92,5.699,425.0359,14,0.05304215,0.05778107,0.5657871
"2018-05-21 09:00:00",60421,"CKVY",13.61,49.94,50,50.44,49.57,77.22,77.22,70.15,0.945,41.39,43.23,40.44,3.014,2.785,176.2,17.53,5.48,439.3554,14,0.0594258,0.0657231,0.6028957
"2018-05-21 09:05:00",60422,"CKVY",13.61,50.55,50.62,51.17,50.13,73.02,77.39,69.66,0.915,42.46,43.97,41.21,3.41,3.23,171.2,25.93,5.48,453.0031,14,0.0594258,0.0657231,0.6028957
"2018-05-21 09:10:00",60423,"CKVY",13.6,50.67,50.25,50.67,49.93,75.42,75.42,69.76,0.949,41.52,43.2,40.73,3.151,3.321,139,16.41,4.822,460.8262,14,0.0594258,0.0657231,0.6028957
"2018-05-21 09:15:00",60424,"CKVY",13.6,51.59,51.17,51.59,50.61,69.31,76.72,68.52,0.902,42.06,43.87,41.09,2.685,2.916,157.7,19.24,4.384,475.6243,14,0.0644009,0.07208,0.638936
"2018-05-21 09:20:00",60425,"CKVY",13.6,51.65,52.01,52.4,51.53,68.97,74.6,66.43,0.9,42.63,44.17,40.79,2.675,2.686,144.5,16.46,4.603,494.623,14.01,0.0644009,0.07208,0.638936
"2018-05-21 09:25:00",60426,"CKVY",13.6,53.01,52.85,53.57,51.65,65.57,74.7,64.16,0.899,42.84,45.2,41.31,2.267,2.332,146.2,33.57,3.946,521.5599,14.01,0.0644009,0.07208,0.638936
"2018-05-21 09:30:00",60427,"CKVY",13.6,54.68,53.52,54.68,52.76,65.84,67.76,62.52,0.96,42.25,43.67,41.15,1.812,2.071,129.8,45.75,2.63,541.5427,14.01,0.07587826,0.0840322,0.6729976
"2018-05-21 09:35:00",60428,"CKVY",13.6,52.88,53.68,54.74,52.82,63.92,69.71,60.39,0.872,41.69,44.12,40.14,1.512,1.714,223.6,33.07,3.726,556.7054,14.01,0.07587826,0.0840322,0.6729976
"2018-05-21 09:40:00",60429,"CKVY",13.6,53.36,53.22,53.61,52.88,59.41,69.47,58.9,0.825,40.43,43.6,39.16,1.612,1.605,95.8,26.01,3.507,567.974,14.01,0.07587826,0.0840322,0.6729976
"2018-05-21 09:45:00",60430,"CKVY",13.6,54.83,53.92,54.83,53.36,65.65,67.23,58.83,0.963,41.54,43.86,39.52,2.021,1.758,96.9,39.42,5.699,577.528,14.01,0.08240923,0.09059955,0.7070117
"2018-05-21 09:50:00",60431,"CKVY",13.61,55.08,54.84,55.2,54.59,59.24,66.2,57.69,0.876,41.42,43.92,40.01,1.945,1.984,100.6,43.29,3.288,589.5318,14.01,0.08240923,0.09059955,0.7070117
"2018-05-21 09:55:00",60432,"CKVY",13.61,56.99,56.61,57.18,55.08,54.33,65,54.19,0.861,42.46,44.68,40.5,1.317,1.641,348.4,58.64,1.754,605.3459,14.01,0.08240923,0.09059955,0.7070117
"2018-05-21 10:00:00",60433,"CKVY",13.61,58.35,57.16,58.35,56.37,60.09,62.53,53.51,1.001,42.37,44.79,40.19,0.912,1.185,160.8,48.14,2.85,623.1653,14.01,0.09258761,0.1017102,0.7362366
"2018-05-21 10:05:00",60434,"CKVY",13.61,56.31,57.26,58.41,56.07,60.88,60.88,51.45,0.942,41.52,44.39,40.02,0.72,0.78,310.3,58.74,3.288,640.5045,14.01,0.09258761,0.1017102,0.7362366
"2018-05-21 10:10:00",60435,"CKVY",13.61,56.31,56.61,56.93,56.25,57.79,62.87,56.18,0.894,42.28,44.33,41.06,1.155,0.93,324.2,36.15,3.288,654.9059,14.01,0.09258761,0.1017102,0.7362366
"2018-05-21 10:15:00",60436,"CKVY",13.61,57.66,56.79,57.66,56.31,56.07,62.66,54.12,0.911,41.59,43.99,40.45,1.1,1.108,23.19,93.2,2.192,668.3103,14.02,0.09989814,0.1084289,0.7643161
"2018-05-21 10:20:00",60437,"CKVY",13.61,57.04,57.39,57.78,56.97,54.66,63.75,53.94,0.868,42.42,45.43,40.55,1.483,1.267,308.6,32.33,5.261,680.632,14.02,0.09989814,0.1084289,0.7643161
"2018-05-21 10:25:00",60438,"CKVY",13.61,59,57.72,59.07,56.91,54.49,58.4,53.29,0.929,41.69,43.82,40.14,1.299,1.449,32.85,37.68,3.507,693.0254,14.02,0.09989814,0.1084289,0.7643161
"2018-05-21 10:30:00",60439,"CKVY",13.61,58.38,58.81,59.37,58.01,59.18,60.48,54.18,0.986,43.27,44.73,42.11,1.692,1.42,9.97,20.84,4.165,705.1942,14.02,0.106618,0.1165218,0.7886369
"2018-05-21 10:35:00",60440,"CKVY",13.6,58.69,59.2,59.86,58.38,54.72,63.3,53.97,0.922,44.59,47.25,42.46,1.533,1.523,334.7,49.06,5.261,716.6983,14.02,0.106618,0.1165218,0.7886369
"2018-05-21 10:40:00",60441,"CKVY",13.6,58.93,58.71,59.24,57.95,59.04,64.08,54.72,1.004,44.32,46.55,42.39,2.226,1.823,34.28,48,4.603,728.2376,14.02,0.106618,0.1165218,0.7886369
"2018-05-21 10:45:00",60442,"CKVY",13.6,59.06,59.41,60.17,58.69,55.34,63.12,53.69,0.945,44.28,46.79,42.54,2.421,2.339,66.12,37.87,5.699,739.8205,14.02,0.1130242,0.1242168,0.8085476
"2018-05-21 10:50:00",60443,"CKVY",13.6,60.22,59.78,60.22,59,54.24,59.62,53.42,0.966,44.25,45.87,42.8,2.683,2.636,351.9,49.85,4.822,751.4397,14.02,0.1130242,0.1242168,0.8085476
"2018-05-21 10:55:00",60444,"CKVY",13.59,60.03,59.78,60.22,59.35,55.95,59.86,51.22,0.989,42.94,46.01,41.47,2.404,2.601,336.6,37.91,5.699,762.8223,14.02,0.1130242,0.1242168,0.8085476
"2018-05-21 11:00:00",60445,"CKVY",13.59,60.39,60.21,60.46,60.02,52.41,57.45,49.84,0.938,42.72,45.16,41.3,2.421,2.475,318.3,23.17,4.603,773.9169,14.02,0.1192373,0.1325913,0.8295149
"2018-05-21 11:05:00",60446,"CKVY",13.59,61.43,60.89,61.93,60.2,46.72,55.67,46.69,0.868,42.57,45.7,40.88,2.243,2.362,42.23,49.91,4.384,784.9891,14.02,0.1192373,0.1325913,0.8295149
"2018-05-21 11:10:00",60447,"CKVY",13.59,62.23,61.65,62.29,61.19,50.66,53.57,46.34,0.968,42.81,44.54,40.82,2.13,2.214,1.781,40.27,4.384,796.083,14.02,0.1192373,0.1325913,0.8295149
"2018-05-21 11:15:00",60448,"CKVY",13.59,62.42,62.29,62.66,61.86,46.96,54.88,45.14,0.904,43.27,45.98,40.75,2.075,2.072,9.66,31.55,5.48,806.5188,14.02,0.1269565,0.1406793,0.8466956
"2018-05-21 11:20:00",60449,"CKVY",13.58,63.03,62.54,63.03,62.05,55.56,55.56,44.08,1.093,42.8,46.91,40.09,2.108,2.119,339.9,72,4.165,816.6177,14.02,0.1269565,0.1406793,0.8466956
"2018-05-21 11:25:00",60450,"CKVY",13.58,63.03,63.5,64.14,62.97,44.59,57.79,42.43,0.877,42.59,48.16,39.88,2.232,2.083,315.3,51.71,4.165,825.9066,14.02,0.1269565,0.1406793,0.8466956
"2018-05-21 11:30:00",60451,"CKVY",13.57,64.58,63.29,64.58,62.91,43.87,52.78,42.37,0.911,42.16,46.71,39.83,1.971,2.183,228.6,56.3,4.165,835.1265,14.02,0.1336428,0.148063,0.8607608
"2018-05-21 11:35:00",60452,"CKVY",13.58,65.44,65.11,65.44,64.58,38.39,48.95,37.02,0.821,41.3,45.62,38.5,2.115,1.898,169.2,25.92,5.918,844.0008,14.02,0.1336428,0.148063,0.8607608
"2018-05-21 11:40:00",60453,"CKVY",13.58,64.58,65.48,66.12,64.58,35.96,44.66,31.84,0.746,38.28,43.55,34.66,2.574,2.449,155.8,27.17,7.234,853.4391,14.02,0.1336428,0.148063,0.8607608
"2018-05-21 11:45:00",60454,"CKVY",13.57,65.19,64.51,65.19,64.02,40.65,46.48,33.45,0.862,38.87,43.46,35.09,2.769,2.637,83.3,49.13,4.165,862.7416,14.02,0.1412378,0.1577522,0.875277
"2018-05-21 11:50:00",60455,"CKVY",13.57,65.67,65.58,65.98,65.13,34.78,45.31,33.72,0.75,39.09,44.06,36.11,3.121,2.98,163.8,26.64,8.33,869.5147,14.02,0.1412378,0.1577522,0.875277
"2018-05-21 11:55:00",60456,"CKVY",13.56,64.79,65.37,65.91,64.73,37.21,39.82,31.22,0.778,36.25,40.77,33.87,2.86,2.856,129.4,21.88,5.918,874.7633,14.02,0.1412378,0.1577522,0.875277
"2018-05-21 12:00:00",60457,"CKVY",13.56,65.1,64.88,65.28,64.42,33.41,41.7,31.87,0.706,37.23,41.35,34.01,3.516,3.244,130.2,18.37,6.576,881.8766,14.02,0.1453831,0.1646495,0.8852814
"2018-05-21 12:05:00",60458,"CKVY",13.55,66.51,65.46,66.51,64.91,35.16,46.33,30.94,0.781,38.15,44.48,33.59,2.919,3.347,75.13,60.76,4.165,890.9198,14.02,0.1453831,0.1646495,0.8852814
"2018-05-21 12:10:00",60459,"CKVY",13.55,65.84,66.05,66.58,65.53,41.53,43.89,31.87,0.901,38.06,43.12,35.62,3.016,3.036,179.6,36.88,8.33,900.4021,14.01,0.1453831,0.1646495,0.8852814
"2018-05-21 12:15:00",60460,"CKVY",13.55,66.45,66.15,66.64,65.84,34.68,44.47,32.28,0.768,38.95,43.85,35.72,2.347,2.596,139.5,27.13,5.261,905.7358,14.02,0.1496029,0.1690588,0.8884943
"2018-05-21 12:20:00",60461,"CKVY",13.55,66.95,67.05,67.69,66.45,41.05,41.67,30.8,0.925,39.33,42.85,35.55,2.509,2.301,152.3,41.88,5.261,910.4652,14.01,0.1496029,0.1690588,0.8884943
"2018-05-21 12:25:00",60462,"CKVY",13.54,67.07,67.2,67.81,66.82,36.18,40.6,30.46,0.819,37.64,42.9,35,1.947,2.221,118.9,68.61,4.165,912.2769,14.01,0.1496029,0.1690588,0.8884943
"2018-05-21 12:30:00",60463,"CKVY",13.54,67.69,67.39,67.81,66.88,35.57,42.42,29.6,0.822,38.66,43.84,34.57,2.115,2.116,177,30.91,7.234,917.9929,14.01,0.1529499,0.1705973,0.8894491
"2018-05-21 12:35:00",60464,"CKVY",13.54,68.3,67.96,68.55,67.56,31.49,39.27,30.02,0.744,38.97,42.37,35.3,2.03,2.146,155.9,38.45,6.357,926.6979,14.01,0.1529499,0.1705973,0.8894491
"2018-05-21 12:40:00",60465,"CKVY",13.54,66.95,67.46,68.67,66.58,38.03,42.49,29.6,0.857,38.91,44.67,34.87,2.775,2.53,185.2,64.06,6.795,939.5875,14.01,0.1529499,0.1705973,0.8894491
"2018-05-21 12:45:00",60466,"CKVY",13.54,67.25,67.49,68.18,66.95,43.04,44.47,33,0.98,40.63,44.92,37.54,3.451,2.912,155.1,24.78,7.891,949.1841,14.01,0.1580705,0.1769764,0.8861259
"2018-05-21 12:50:00",60467,"CKVY",13.54,68.06,67.34,68.06,66.7,34.47,42.56,29.12,0.807,38.59,44.32,33.85,3.973,3.647,183.2,34.22,8.55,949.6412,14.01,0.1580705,0.1769764,0.8861259
"2018-05-21 12:55:00",60468,"CKVY",13.53,68.12,67.79,68.36,67.32,31.21,43,29.64,0.732,38.59,44.31,34.76,4.824,4.193,166.2,16.56,9.21,948.3684,14.01,0.1580705,0.1769764,0.8861259
"2018-05-21 13:00:00",60469,"CKVY",13.53,68.06,67.87,68.36,67.56,34.26,38.65,26.73,0.802,37.14,41.93,32.6,5.002,5.023,173.4,18.18,8.77,951.9288,14.01,0.1610231,0.1857398,0.8826607
"2018-05-21 13:05:00",60470,"CKVY",13.53,67.93,67.97,68.49,67.56,32.76,38,25.36,0.764,37.31,41.53,31.35,5.392,5.357,155.6,23.34,8.55,962.1148,14.01,0.1610231,0.1857398,0.8826607
"2018-05-21 13:10:00",60471,"CKVY",13.52,67.68,68.14,68.42,67.68,30.12,39.85,27.21,0.696,36.82,42.82,33.04,5.277,5.442,165.9,17.48,8.33,960.3255,14.01,0.1610231,0.1857398,0.8826607
"2018-05-21 13:15:00",60472,"CKVY",13.52,67.12,67.1,67.81,66.38,36.83,40.98,26.42,0.835,36.82,42.88,31.92,5.39,5.319,147.7,12.24,7.453,850.4644,14.01,0.1430381,0.1701529,0.875683
"2018-05-21 13:20:00",60473,"CKVY",13.52,68.1,67.89,68.54,67.06,32.78,38.99,26.62,0.769,37.44,41.92,32.7,5.438,5.366,142.5,13.14,7.014,842.0243,14.01,0.1430381,0.1701529,0.875683
"2018-05-21 13:25:00",60474,"CKVY",13.52,68.27,68.39,68.89,67.91,31.45,40.77,25.9,0.742,37.86,43.47,32.01,5.272,5.3,145.5,11.94,8.33,866.4952,14.01,0.1430381,0.1701529,0.875683
"2018-05-21 13:30:00",60475,"CKVY",13.52,66.97,67.66,68.64,66.97,28.22,34.56,24.18,0.637,33.82,39.27,29.27,5.212,5.315,148.2,12.29,7.672,921.1103,14.01,0.1531579,0.1810791,0.8647655
"2018-05-21 13:35:00",60476,"CKVY",13.52,67.53,67.43,67.77,66.97,30.48,36.03,25.14,0.701,35.57,39.91,30.69,5.045,5.092,159.9,18.72,7.234,804.0737,14,0.1531579,0.1810791,0.8647655
"2018-05-21 13:40:00",60477,"CKVY",13.51,67.03,67.2,67.96,66.79,34.12,36.72,25.62,0.771,34.9,40.51,31.01,4.61,4.922,156.2,22.95,6.576,663.4398,14,0.1531579,0.1810791,0.8647655
"2018-05-21 13:45:00",60478,"CKVY",13.52,67.28,67.25,67.53,66.91,32.4,37.81,26.85,0.739,36.31,40.94,32.06,3.857,4.19,164.3,12.21,5.042,553.5178,14,0.1026528,0.1255864,0.851207
"2018-05-21 13:50:00",60479,"CKVY",13.51,66.54,66.96,67.46,66.35,31.79,37.2,29.35,0.706,36.9,39.99,33.61,3.649,3.745,139.5,15.56,7.453,507.0763,14,0.1026528,0.1255864,0.851207
"2018-05-21 13:55:00",60480,"CKVY",13.52,66.35,66.26,66.54,66.05,27.4,36.34,27.4,0.605,35.45,38.82,31.75,3.335,3.48,114.7,21.89,5.699,449.1246,14,0.1026528,0.1255864,0.851207
"2018-05-21 14:00:00",60481,"CKVY",13.52,66.66,66.66,66.91,66.29,31.92,36.58,26.72,0.712,35.38,39.42,31.12,3.184,3.12,82.8,17.03,5.699,429.068,14,0.08183287,0.09914885,0.8332251
"2018-05-21 14:05:00",60482,"CKVY",13.52,66.54,66.41,66.6,66.11,35.14,38.71,26.58,0.781,35.9,40.66,30.85,2.857,3.055,109.9,22.07,5.48,401.3738,14,0.08183287,0.09914885,0.8332251
"2018-05-21 14:10:00",60483,"CKVY",13.52,66.54,66.37,66.66,66.11,35.49,41.45,28.29,0.789,36.96,42.37,32.45,2.744,2.813,85,16.55,4.822,378.2632,13.99,0.08183287,0.09914885,0.8332251
"2018-05-21 14:15:00",60484,"CKVY",13.52,66.17,66.39,66.66,65.98,38.77,40.66,33.98,0.851,39.09,41.82,37.32,2.964,2.905,104.3,12.04,5.261,351.8546,13.99,0.06897693,0.08343821,0.8109721
"2018-05-21 14:20:00",60485,"CKVY",13.52,66.23,66.03,66.23,65.86,35.97,39.32,28.84,0.791,36.3,40.73,32.61,3.181,3.045,72.82,18.14,5.042,332.3254,13.99,0.06897693,0.08343821,0.8109721
"2018-05-21 14:25:00",60486,"CKVY",13.51,66.42,66.22,66.54,66.05,31.14,41.99,29.94,0.689,36.45,42.55,33.75,3.466,3.333,69.32,13.17,6.357,324.3717,13.99,0.06897693,0.08343821,0.8109721
"2018-05-21 14:30:00",60487,"CKVY",13.52,66.91,66.57,66.91,66.35,30.62,37.27,28.5,0.689,35.79,39.81,32.85,3.45,3.584,53.98,16.98,5.699,342.724,13.99,0.07322371,0.08939788,0.7889827
"2018-05-21 14:35:00",60488,"CKVY",13.52,67.46,67.28,67.65,66.79,32.75,41.51,28.16,0.751,36.38,43.41,33.23,3.212,3.278,48.3,29.86,6.138,402.4041,13.99,0.07322371,0.08939788,0.7889827
"2018-05-21 14:40:00",60489,"CKVY",13.52,67.28,67.42,67.65,67.22,33.43,36.75,28.09,0.762,36.15,40.15,33.17,3.261,3.153,65.14,21.52,5.699,479.6159,13.99,0.07322371,0.08939788,0.7889827
"2018-05-21 14:45:00",60490,"CKVY",13.52,67.77,67.52,68.02,67.09,27.88,42.71,27.88,0.647,36.49,44.1,33.1,2.779,3.011,62.62,43.52,4.165,525.8194,13.99,0.0958096,0.1132269,0.7627067
"2018-05-21 14:50:00",60491,"CKVY",13.52,68.02,67.98,68.27,67.77,30.72,39.94,27.64,0.719,37.23,43.01,33.23,2.451,2.649,148.4,32.64,3.069,503.6537,13.99,0.0958096,0.1132269,0.7627067
"2018-05-21 14:55:00",60492,"CKVY",13.52,68.51,68.21,68.57,67.9,32.33,40.32,30.42,0.769,38.55,43.15,35.92,1.821,2.116,165.6,10.61,2.85,449.0063,13.99,0.0958096,0.1132269,0.7627067
"2018-05-21 15:00:00",60493,"CKVY",13.52,69.25,68.7,69.37,68.27,31.38,41.72,28.16,0.765,38.76,44.38,34.49,1.976,1.899,139.6,25.19,3.726,461.2686,13.99,0.09383781,0.1080018,0.7320563
"2018-05-21 15:05:00",60494,"CKVY",13.51,70.73,69.83,70.73,69.25,35.07,37.81,27.95,0.9,38.63,43.44,35.19,1.89,1.978,112.5,39.32,3.726,619.5272,13.99,0.09383781,0.1080018,0.7320563
"2018-05-21 15:10:00",60495,"CKVY",13.5,70.98,71.23,71.66,70.67,28.67,40.76,26.72,0.742,39.66,46.44,35.15,1.734,1.8,153.1,40.14,3.726,821.7213,13.99,0.09383781,0.1080018,0.7320563
"2018-05-21 15:15:00",60496,"CKVY",13.51,69.13,69.74,70.98,69,33.77,36.03,26.13,0.82,37.75,41.66,34.05,2.021,1.694,155.9,62.42,8.55,874.3072,13.99,0.1366083,0.1525308,0.7004885
"2018-05-21 15:20:00",60497,"CKVY",13.5,68.39,69.11,69.93,68.33,32.85,41.72,31.68,0.778,39.87,45.6,37.41,2.809,2.483,350.7,42.56,7.891,748.6458,13.99,0.1366083,0.1525308,0.7004885
"2018-05-21 15:25:00",60498,"CKVY",13.49,63.58,67.48,68.39,63.58,42.13,42.13,29.87,0.844,38.34,41.5,35.38,4.869,3.334,198.3,69.02,21.26,520.7966,13.99,0.1366083,0.1525308,0.7004885
"2018-05-21 15:30:00",60499,"CKVY",13.5,60.74,61.34,63.58,60.56,47.06,52.13,42.13,0.853,40.97,43.22,39.53,8.24,6.744,157,9.56,18.63,353.6548,13.99,0.06321535,0.0803386,0.6661181
"2018-05-21 15:35:00",60500,"CKVY",13.5,59.94,60.61,61.24,59.94,48.16,51.1,42.99,0.849,40.63,42.13,38.25,10.99,9.33,167.3,17.86,21.04,235.8209,13.98,0.06321535,0.0803386,0.6661181
"2018-05-21 15:40:00",60501,"CKVY",13.5,59.7,59.88,60.13,59.51,50.97,54.36,47.65,0.89,41.44,43.32,39.96,12.58,12.41,163.9,8.47,19.73,181.8857,13.98,0.06321535,0.0803386,0.6661181
"2018-05-21 15:45:00",60502,"CKVY",13.51,59.14,59.39,59.76,59.02,52.68,52.99,49.19,0.902,41.49,42.51,40.27,12.25,12.33,160.8,8.52,16.88,155.7752,13.97,0.05046437,0.07517703,0.629306
"2018-05-21 15:50:00",60503,"CKVY",13.52,58.96,59.09,59.51,58.77,50.25,53.09,47.41,0.855,40.88,42.06,39.06,12.45,12.58,161.6,7.874,21.7,143.7291,13.97,0.05046437,0.07517703,0.629306
"2018-05-21 15:55:00",60504,"CKVY",13.53,59.88,59.34,59.94,58.77,49.97,51.07,48.09,0.879,40.59,41.55,39.66,12.53,12.5,173.1,12.65,18.63,137.5493,13.97,0.05046437,0.07517703,0.629306
"2018-05-21 16:00:00",60505,"CKVY",13.54,59.57,59.89,60.13,59.51,48.78,50.42,47.54,0.848,40.64,41.61,39.85,11.96,12.2,193.7,14.3,17.54,139.0809,13.97,0.05075761,0.07670323,0.5925422
"2018-05-21 16:05:00",60506,"CKVY",13.54,60.13,59.8,60.13,59.51,46.1,50.25,45.8,0.818,40.08,41.18,39.02,12.55,12.17,179.1,10.54,21.26,147.115,13.96,0.05075761,0.07670323,0.5925422
"2018-05-21 16:10:00",60507,"CKVY",13.56,60.62,60.3,60.62,60.07,45.08,47.99,43.43,0.814,39.09,40.51,38.06,13.36,12.72,181.5,10.95,22.36,165.908,13.96,0.05075761,0.07670323,0.5925422
"2018-05-21 16:15:00",60508,"CKVY",13.56,60.75,60.84,61.05,60.56,42.34,46.72,42.34,0.768,39.17,40.55,37.76,14.34,14.09,182.8,11.35,22.8,196.5704,13.96,0.06200042,0.09153469,0.5546906
"2018-05-21 16:20:00",60509,"CKVY",13.56,60.65,60.71,60.88,60.58,43.13,44.95,40.84,0.78,38,39.3,36.69,13.8,14.09,185,11.13,19.29,224.3505,13.96,0.06200042,0.09153469,0.5546906
"2018-05-21 16:25:00",60510,"CKVY",13.57,60.16,60.32,60.71,60.03,44.61,46.46,42.69,0.792,38.63,39.59,37.72,12.65,13.44,187.8,11.78,18.19,234.6437,13.96,0.06200042,0.09153469,0.5546906
"2018-05-21 16:30:00",60511,"CKVY",13.58,60.04,60.09,60.22,59.91,44.95,45.98,42.69,0.795,38.27,39.33,37.31,12.03,12.2,185.8,9.05,17.32,221.151,13.96,0.06320941,0.09423558,0.5150701
"2018-05-21 16:35:00",60512,"CKVY",13.58,59.17,59.59,60.16,58.99,49.07,49.75,44.61,0.841,39.38,40.98,38.44,10.96,11.51,192.3,12.64,14.91,196.3841,13.96,0.06320941,0.09423558,0.5150701
"2018-05-21 16:40:00",60513,"CKVY",13.59,58.8,58.92,59.17,58.68,48.21,50.23,47.9,0.816,39.74,40.41,39.13,10.26,10.55,190,12,15.12,171.5144,13.96,0.06320941,0.09423558,0.5150701
"2018-05-21 16:45:00",60514,"CKVY",13.58,58.99,58.96,59.17,58.68,48.59,52.05,46.87,0.828,39.81,41.44,38.58,8.75,9.53,188.6,11.55,13.81,152.4394,13.96,0.0484008,0.07217323,0.4719869
"2018-05-21 16:50:00",60515,"CKVY",13.6,59.3,59.17,59.3,58.93,46.7,50.61,46.19,0.804,39.81,40.95,38.58,7.656,8.09,185.9,11.76,10.96,140.3289,13.96,0.0484008,0.07217323,0.4719869
"2018-05-21 16:55:00",60516,"CKVY",13.6,59.11,59.23,59.36,59.05,49.99,51.64,46.26,0.855,39.83,41.36,38.58,6.949,7.34,176.3,10.28,11.62,133.8956,13.96,0.0484008,0.07217323,0.4719869
"2018-05-21 17:00:00",60517,"CKVY",13.6,59.05,59.09,59.3,58.93,54.31,54.41,48.83,0.927,41.28,42.6,39.85,7.012,6.931,170.2,8.58,9.64,132.9243,13.96,0.04060046,0.05870431,0.4284566
"2018-05-21 17:05:00",60518,"CKVY",13.6,58.8,58.96,59.11,58.68,54.34,55.47,50.92,0.92,42.08,43.16,40.82,7.71,7.37,158.2,10.87,12.49,138.6747,13.96,0.04060046,0.05870431,0.4284566
"2018-05-21 17:10:00",60519,"CKVY",13.6,58.99,58.87,59.05,58.68,53.86,58.25,53.11,0.918,42.81,44.26,41.77,8.52,7.994,156.6,7.76,13.37,150.7147,13.96,0.04060046,0.05870431,0.4284566
"2018-05-21 17:15:00",60520,"CKVY",13.61,58.87,58.93,59.05,58.81,52.87,56.74,52.73,0.897,42.78,43.73,41.61,9.46,9.02,157.7,6.938,14.69,162.9244,13.96,0.0415904,0.05912744,0.3830535
"2018-05-21 17:20:00",60521,"CKVY",13.61,58.81,58.79,58.93,58.62,57.77,57.77,52.32,0.978,42.65,44.03,41.43,9.66,9.76,158.7,8.52,14.03,165.2543,13.96,0.0415904,0.05912744,0.3830535
"2018-05-21 17:25:00",60522,"CKVY",13.61,59.18,59.02,59.3,58.68,52.33,58.22,48.73,0.898,41.69,44.19,39.74,9.53,9.63,161.7,8.12,13.81,158.4748,13.96,0.0415904,0.05912744,0.3830535
"2018-05-21 17:30:00",60523,"CKVY",13.62,58.7,59.07,59.37,58.7,57.68,57.74,51.44,0.972,42.95,43.94,41.28,9.17,9.26,157.8,8.23,12.93,152.107,13.96,0.0418972,0.0615455,0.3388857
"2018-05-21 17:35:00",60524,"CKVY",13.62,59.02,59,59.26,58.7,53.26,59.91,52.74,0.908,43.38,45.07,41.86,10.51,9.53,160.1,8.05,20.6,156.2613,13.96,0.0418972,0.0615455,0.3388857
"2018-05-21 17:40:00",60525,"CKVY",13.62,59.14,59.05,59.21,58.83,58.64,59.36,52.23,1.005,43.53,45.08,41.62,11.46,11.18,153.6,9.87,19.95,170.6867,13.96,0.0418972,0.0615455,0.3388857
"2018-05-21 17:45:00",60526,"CKVY",13.62,60.93,60.18,61.06,59.08,42.81,58.95,42.64,0.782,41.03,44.89,37.79,11.37,11.48,191.7,23.21,13.15,187.41,13.96,0.04616565,0.06787393,0.294205
"2018-05-21 17:50:00",60527,"CKVY",13.61,60.26,60.59,61,60.2,44.73,47.13,42.67,0.797,38.86,40.1,38.12,10.32,11.04,215.9,9.62,15.34,198.7734,13.96,0.04616565,0.06787393,0.294205
"2018-05-21 17:55:00",60528,"CKVY",13.62,60.01,60.22,60.44,59.95,45.38,47.1,42.23,0.802,38.85,39.86,37.21,9.34,9.69,208.3,12.19,15.12,200.8468,13.96,0.04616565,0.06787393,0.294205
"2018-05-21 18:00:00",60529,"CKVY",13.61,59.7,59.8,60.13,59.52,45.79,48.91,44.46,0.8,39.54,40.61,38.27,8.99,9.18,221.8,10.6,12.49,195.1786,13.96,0.04793998,0.07234954,0.2515275
"2018-05-21 18:05:00",60530,"CKVY",13.62,59.89,59.81,59.95,59.64,48.47,49.25,45.52,0.853,39.75,40.79,38.67,7.767,8.43,199.2,25.82,10.3,186.1241,13.96,0.04793998,0.07234954,0.2515275
"2018-05-21 18:10:00",60531,"CKVY",13.62,58.28,59.17,59.95,58.28,56.76,57.89,47.23,0.943,42.22,43.67,39.65,7.244,7.371,157.8,10.57,13.59,174.9473,13.96,0.04793998,0.07234954,0.2515275
"2018-05-21 18:15:00",60532,"CKVY",13.63,57.73,58.02,58.34,57.6,57.17,59.74,54.91,0.931,42.71,43.91,42.06,7.76,7.534,152.5,7.572,12.93,159.6571,13.96,0.03475766,0.05210964,0.2062528
"2018-05-21 18:20:00",60533,"CKVY",13.63,56.86,57.38,57.73,56.86,61.56,62.45,55.9,0.972,43.48,44.59,42.01,8.23,8,137.1,11.5,11.84,139.5442,13.96,0.03475766,0.05210964,0.2062528
"2018-05-21 18:25:00",60534,"CKVY",13.64,56.49,56.56,56.99,56.25,59.37,62.79,59.23,0.924,43.51,44.23,42.28,8.22,8.26,124.2,7.242,11.4,117.8322,13.96,0.03475766,0.05210964,0.2062528
"2018-05-21 18:30:00",60535,"CKVY",13.64,56.37,56.49,56.74,56.31,60.43,60.5,56.83,0.937,42.27,43.02,41.39,7.843,8.08,119.9,8.85,12.93,99.89824,13.96,0.02590273,0.04018074,0.162624
"2018-05-21 18:35:00",60536,"CKVY",13.65,56.49,56.44,56.68,56.25,59.02,61.15,56.83,0.919,42.24,43.24,41.37,7.263,7.505,102.8,9.36,9.21,88.66202,13.95,0.02590273,0.04018074,0.162624
"2018-05-21 18:40:00",60537,"CKVY",13.65,56.25,56.41,56.62,56.12,61.29,62.28,57.75,0.946,42.56,43.64,41.77,6.813,7.119,105.1,8.61,8.55,85.85407,13.95,0.02590273,0.04018074,0.162624
"2018-05-21 18:45:00",60538,"CKVY",13.65,56.49,56.31,56.56,56.06,61.49,62.35,60.15,0.958,43.26,43.69,42.77,5.75,6.23,108.3,9.3,7.453,94.21828,13.95,0.0205805,0.03301017,0.1213048
"2018-05-21 18:50:00",60539,"CKVY",13.65,56.99,56.81,57.05,56.49,61.01,62.11,57.24,0.967,43,44.11,41.83,4.979,5.368,95,8.39,5.261,112.8927,13.95,0.0205805,0.03301017,0.1213048
"2018-05-21 18:55:00",60540,"CKVY",13.65,57.05,57.12,57.3,56.99,59.33,61.35,57.24,0.943,43.19,44.03,42.17,4.018,4.47,99.5,8.77,5.48,131.7874,13.95,0.0205805,0.03301017,0.1213048
"2018-05-21 19:00:00",60541,"CKVY",13.65,56.99,57.05,57.17,56.86,58.47,61.22,57.69,0.927,43,43.91,42.24,3.903,3.878,103.5,8.29,7.014,139.5177,13.95,0.01706049,0.02618284,0.08234463
"2018-05-21 19:05:00",60542,"CKVY",13.65,56.99,56.99,57.11,56.8,59.74,61.18,58.2,0.947,43.18,43.78,42.53,4.358,4.138,109.1,7.051,7.014,139.1508,13.95,0.01706049,0.02618284,0.08234463
"2018-05-21 19:10:00",60543,"CKVY",13.65,57.36,57.11,57.36,56.93,61.22,62.45,59.19,0.983,43.82,44.55,42.92,4.655,4.521,116.4,7.307,5.918,143.4008,13.95,0.01706049,0.02618284,0.08234463
"2018-05-21 19:15:00",60544,"CKVY",13.65,58.22,57.78,58.22,57.3,58.68,61.87,58.27,0.972,43.99,44.83,43.47,4.696,4.681,119.7,8.52,6.576,164.8472,13.95,0.02220182,0.03135039,0.04760313
"2018-05-21 19:20:00",60545,"CKVY",13.66,58.22,58.19,58.34,58.04,59.98,63.38,58.54,0.994,44.87,45.87,43.67,4.452,4.576,132.4,7.704,5.699,186.9229,13.95,0.02220182,0.03135039,0.04760313
"2018-05-21 19:25:00",60546,"CKVY",13.67,58.47,58.42,58.59,58.22,62.31,63.27,56.97,1.042,44.57,46.03,43.22,4.074,4.324,144.7,10.55,4.822,195.4754,13.96,0.02220182,0.03135039,0.04760313
"2018-05-21 19:30:00",60547,"CKVY",13.54,58.59,58.42,58.71,58.22,60.26,63.34,60.26,1.012,45.39,46.03,44.87,3.034,3.631,145.2,25.64,2.411,182.7277,13.96,0.02124539,0.02992454,0.02226906
"2018-05-21 19:35:00",60548,"CKVY",13.26,59.27,58.85,59.27,58.53,53.88,60.5,53.88,0.927,43.94,45.11,42.52,1.893,2.467,193,7.116,1.973,160.7612,13.96,0.02124539,0.02992454,0.02226906
"2018-05-21 19:40:00",60549,"CKVY",13.1,59.7,59.86,60.38,59.21,52.51,56.83,50.73,0.918,42.79,44.31,41.89,1.079,1.35,230.3,32.83,2.411,144.3983,13.96,0.02124539,0.02992454,0.02226906
"2018-05-21 19:45:00",60550,"CKVY",13.02,58.71,59.15,59.7,58.59,57.07,57.07,50.01,0.963,42.15,43.58,40.69,0.957,0.994,188.6,31.49,3.288,125.2715,13.96,0.00665981,0.0106931,0.009350351
"2018-05-21 19:50:00",60551,"CKVY",12.99,57.36,57.89,58.78,57.3,57.72,59.47,56.01,0.927,42.99,43.98,41.88,1.531,1.124,175.8,13.43,4.165,101.4338,13.96,0.00665981,0.0106931,0.009350351
"2018-05-21 19:55:00",60552,"CKVY",12.98,56.86,57.33,57.6,56.86,58.82,59.02,55.12,0.928,42.2,42.9,41.36,2.272,1.997,218.7,16.92,4.822,72.42207,13.96,0.00665981,0.0106931,0.009350351
"2018-05-21 20:00:00",60553,"CKVY",12.97,54.77,55.85,56.93,54.77,63.89,63.89,57.72,0.934,42.46,42.86,42.07,2.804,2.538,256.5,6.427,3.726,51.25676,13.96,0.004417894,0.00678261,0.002371465
"2018-05-21 20:05:00",60554,"CKVY",12.96,53.72,54.21,54.77,53.59,65.26,65.3,63.92,0.919,42.64,43.04,42.22,3.16,3.081,269.3,4.685,4.165,40.42271,13.95,0.004417894,0.00678261,0.002371465
"2018-05-21 20:10:00",60555,"CKVY",12.94,53.41,53.52,53.72,53.29,64.61,65.26,63.27,0.899,41.67,42.36,41.37,3.014,3.121,266.2,5.781,4.165,33.4783,13.95,0.004417894,0.00678261,0.002371465
"2018-05-21 20:15:00",60556,"CKVY",12.94,51.19,52.25,53.41,51.19,69.13,69.13,64.64,0.887,41.67,41.95,41.36,2.81,2.893,251.7,6.045,3.069,27.32239,13.95,0.003719016,0.005509572,1.033024E-06
"2018-05-21 20:20:00",60557,"CKVY",12.93,50.08,50.43,51.25,49.89,71.16,71.47,69.13,0.876,41.25,41.56,41,2.28,2.528,267.1,16.18,2.63,22.08068,13.95,0.003719016,0.005509572,1.033024E-06
"2018-05-21 20:25:00",60558,"CKVY",12.92,49.34,49.71,50.2,49.21,71.43,71.6,71.02,0.855,40.86,41.23,40.43,2.302,2.274,292,9.4,3.946,17.94626,13.95,0.003719016,0.005509572,1.033024E-06
"2018-05-21 20:30:00",60559,"CKVY",12.92,49.83,49.52,49.83,49.21,71.64,72.39,70.78,0.874,40.71,41.33,40.33,2.06,2.15,329.8,41.1,3.288,14.53751,13.94,0.001201818,0.002044689,2.5E-07
"2018-05-21 20:35:00",60560,"CKVY",12.92,51.69,51.17,51.81,49.83,64.41,71.67,64.41,0.841,40.72,41.17,40.09,2.393,2.258,32.34,7.041,3.946,11.44463,13.94,0.001201818,0.002044689,2.5E-07
"2018-05-21 20:40:00",60561,"CKVY",12.91,52.31,52.22,52.43,51.81,63.21,64.37,62.25,0.845,40.17,40.64,39.62,2.234,2.261,36.54,14.04,3.507,8.545804,13.94,0.001201818,0.002044689,2.5E-07
"2018-05-21 20:45:00",60562,"CKVY",12.91,49.66,51.43,52.43,49.53,71.34,71.37,63.01,0.864,40.19,40.78,39.91,2.71,2.498,69.29,9.59,3.726,5.884687,13.94,0.0013708,0.002390516,2.5E-07
"2018-05-21 20:50:00",60563,"CKVY",12.9,50.96,50.63,51.14,49.6,67.88,71.48,67.88,0.863,40.98,41.21,40.74,2.522,2.633,53.8,8.46,3.507,3.77678,13.94,0.0013708,0.002390516,2.5E-07
"2018-05-21 20:55:00",60564,"CKVY",12.89,50.84,50.5,51.02,49.98,68.02,71.31,67.91,0.861,40.98,41.6,40.65,2.929,2.675,342.5,19.81,4.603,2.285529,13.94,0.0013708,0.002390516,2.5E-07
"2018-05-21 21:00:00",60565,"CKVY",12.89,49.18,49.78,50.91,49.12,70.22,70.67,67.89,0.836,40.21,40.76,39.84,3.053,3.104,318.6,6.48,5.699,1.396202,13.94,0.00127724,0.002192646,2.5E-07
"2018-05-21 21:05:00",60566,"CKVY",12.88,47.7,48.91,49.37,47.7,71.66,71.66,69.23,0.807,39.61,40.17,38.96,2.562,2.782,284.3,53.47,1.973,0.8367561,13.94,0.00127724,0.002192646,2.5E-07
"2018-05-21 21:10:00",60567,"CKVY",12.89,46.16,46.64,47.7,46.1,75.26,76.56,71.7,0.799,39.14,39.33,38.78,2.055,2.273,268.6,14.8,4.165,0.4428867,13.94,0.00127724,0.002192646,2.5E-07
"2018-05-21 21:15:00",60568,"CKVY",12.89,46.34,46.14,46.4,45.91,73.24,75.33,73.24,0.783,38.46,38.8,38.17,1.864,1.881,294.8,5.28,3.726,0.185432,13.94,0.0001531804,0.0005917641,2.5E-07
"2018-05-21 21:20:00",60569,"CKVY",12.88,45.17,45.99,46.4,45.17,78.18,78.24,73.14,0.8,38.65,39.11,38.17,1.774,1.843,338.9,39.82,1.973,0.05377448,13.94,0.0001531804,0.0005917641,2.5E-07
"2018-05-21 21:25:00",60570,"CKVY",12.88,45.36,45.12,45.36,44.92,80.4,80.5,78.21,0.829,39.04,39.7,38.76,1.186,1.555,2.539,29.49,1.315,0.002007075,13.94,0.0001531804,0.0005917641,2.5E-07
"2018-05-21 21:30:00",60571,"CKVY",12.88,46.35,45.83,46.41,45.29,78.39,80.4,77.49,0.839,39.68,40.05,39.35,0.775,0.908,315.4,11.03,2.63,0,13.93,-0.001307267,-0.001595792,2.5E-07
"2018-05-21 21:35:00",60572,"CKVY",12.88,46.42,47.66,48.26,46.41,73.59,78.76,72.77,0.789,40.54,41.22,38.42,1.206,0.953,23.88,36.1,2.85,0,13.93,-0.001307267,-0.001595792,2.5E-07
"2018-05-21 21:40:00",60573,"CKVY",12.88,44.69,44.91,46.35,44.57,81.4,81.4,73.59,0.818,38.95,39.4,38.06,1.311,1.341,71.59,14.84,2.411,0,13.93,-0.001307267,-0.001595792,2.5E-07
"2018-05-21 21:45:00",60574,"CKVY",12.87,46.42,45.21,46.48,44.57,81.5,84.3,81.3,0.875,40.22,41.3,39.22,1.076,1.203,337.1,15.43,1.534,0,13.93,-0.001739228,-0.002293044,2.5E-07
"2018-05-21 21:50:00",60575,"CKVY",12.87,48.28,47.45,48.28,46.42,74.83,81.5,74.83,0.861,41.04,41.54,40.53,0.967,1.039,325.2,8.46,2.411,0,13.93,-0.001739228,-0.002293044,2.5E-07
"2018-05-21 21:55:00",60576,"CKVY",12.88,48.53,48.58,48.84,48.15,73.47,74.83,73.02,0.853,40.53,40.67,40.33,0.991,0.916,317.7,10.26,1.754,0,13.93,-0.001739228,-0.002293044,2.5E-07
"2018-05-21 22:00:00",60577,"CKVY",12.88,47.36,48.11,48.53,47.3,75.25,77.65,73.47,0.836,40.99,41.62,39.86,0.951,0.989,117.8,70.66,4.165,0,13.93,-0.00189204,-0.002549075,2.5E-07
"2018-05-21 22:05:00",60578,"CKVY",12.86,43.9,45,47.3,43.84,83,83.8,75.22,0.809,39.65,40.24,39.01,1.264,1.097,130.8,12.2,4.165,0,13.94,-0.00189204,-0.002549075,2.5E-07
"2018-05-21 22:10:00",60579,"CKVY",12.86,42.85,43.36,43.96,42.73,86.6,86.6,83,0.811,38.94,39.15,38.7,2.204,1.732,145.8,4.165,3.946,0,13.94,-0.00189204,-0.002549075,2.5E-07
"2018-05-21 22:15:00",60580,"CKVY",12.86,44.58,43.23,44.58,42.54,89.1,89.6,86.6,0.892,40.11,41.59,38.96,3.562,2.923,168.8,7.789,5.918,0,13.94,-0.001254425,-0.001505524,2.5E-07
"2018-05-21 22:20:00",60581,"CKVY",12.86,44.58,44.81,45.14,44.46,93.8,93.8,89.2,0.939,42.64,43,41.55,3.945,3.825,152.3,8.86,5.042,0,13.94,-0.001254425,-0.001505524,2.5E-07
"2018-05-21 22:25:00",60582,"CKVY",12.85,44.46,44.37,44.64,44.09,94.5,95.2,93.7,0.941,42.88,43.29,42.41,3.718,3.769,86.6,15.26,4.165,0,13.94,-0.001254425,-0.001505524,2.5E-07
"2018-05-21 22:30:00",60583,"CKVY",12.86,44.71,44.41,44.83,44.21,92.1,94.4,92.1,0.926,42.59,42.97,42.33,3.37,3.531,90.4,7.478,4.822,0,13.94,-0.001113225,-0.00125773,2.5E-07
"2018-05-21 22:35:00",60584,"CKVY",12.84,45.82,45.39,45.94,44.83,88.3,92.1,88.3,0.926,42.68,42.85,42.54,3.271,3.224,91.6,9.16,4.603,0,13.94,-0.001113225,-0.00125773,2.5E-07
"2018-05-21 22:40:00",60585,"CKVY",12.85,46.06,46.23,46.56,45.76,85.3,88.3,84.2,0.903,42.2,42.67,41.88,3.477,3.472,107.6,11.33,4.603,0,13.94,-0.001113225,-0.00125773,2.5E-07
"2018-05-21 22:45:00",60586,"CKVY",12.84,45.32,45.52,46.06,45.2,86.8,87.1,85.3,0.894,41.8,42.01,41.53,2.664,3.113,102.2,12.85,2.411,0,13.94,-0.0006128859,-0.0005627771,2.5E-07
"2018-05-21 22:50:00",60587,"CKVY",12.84,46,45.34,46,45.08,88,88.1,86.8,0.929,41.94,42.67,41.52,1.631,2.126,54.61,52.64,1.534,0,13.94,-0.0006128859,-0.0005627771,2.5E-07
"2018-05-21 22:55:00",60588,"CKVY",12.84,45.26,45.68,46.07,45.2,85.2,88,85.1,0.875,41.83,42.73,41.03,1.343,1.411,263.4,18.61,3.946,0,13.94,-0.0006128859,-0.0005627771,2.5E-07
"2018-05-21 23:00:00",60589,"CKVY",12.84,45.14,44.93,45.26,44.4,88.1,88.9,85.1,0.9,41.39,42.08,40.6,2.136,1.752,257.3,12.65,5.042,0,13.94,-0.001582849,-0.002006391,2.5E-07
"2018-05-21 23:05:00",60590,"CKVY",12.84,45.57,45.34,45.64,45.08,87.6,88.4,87,0.91,41.93,42.24,41.67,3.021,2.594,309.4,15.78,3.946,0,13.94,-0.001582849,-0.002006391,2.5E-07
"2018-05-21 23:10:00",60591,"CKVY",12.84,47.92,46.45,47.92,45.57,78.65,87.6,78.65,0.893,42.04,42.4,41.53,3.606,3.313,336,6.486,6.357,0,13.94,-0.001582849,-0.002006391,2.5E-07
"2018-05-21 23:15:00",60592,"CKVY",12.84,49.04,48.86,49.28,47.92,74.2,78.62,73.96,0.878,41.45,41.71,41.14,4.143,3.779,348.8,10.12,8.33,0,13.94,3.70796E-06,0.0003098554,2.5E-07
"2018-05-21 23:20:00",60593,"CKVY",12.83,49.16,49.2,49.47,48.92,73.55,74.4,72.42,0.875,41.1,41.34,40.84,5.575,4.868,13.41,11.33,10.08,0,13.95,3.70796E-06,0.0003098554,2.5E-07
"2018-05-21 23:25:00",60594,"CKVY",12.83,49.84,49.49,49.84,49.04,70.87,73.79,70.67,0.865,40.89,41.24,40.57,6.561,6.145,26.1,10.22,10.52,0,13.95,3.70796E-06,0.0003098554,2.5E-07
"2018-05-21 23:30:00",60595,"CKVY",12.83,49.78,49.81,50.03,49.6,70.12,71.08,69.91,0.854,40.62,40.83,40.35,6.767,6.708,4.936,16.07,8.99,0,13.95,0.003573012,0.004868975,2.5E-07
"2018-05-21 23:35:00",60596,"CKVY",12.83,50.03,50.02,50.22,49.66,69.3,70.09,68.51,0.851,40.37,40.74,40.12,6.14,6.555,359.1,8.43,8.55,0,13.95,0.003573012,0.004868975,2.5E-07
"2018-05-21 23:40:00",60597,"CKVY",12.83,49.41,49.56,50.03,49.11,71.05,72.11,69.37,0.853,40.54,40.77,40.29,4.974,5.585,330.2,16.64,5.699,0,13.95,0.003573012,0.004868975,2.5E-07
"2018-05-21 23:45:00",60598,"CKVY",12.83,45.77,46.86,49.48,45.71,85.8,85.8,71.12,0.898,41.45,41.89,40.47,4.966,4.915,278.3,7.083,8.99,0,13.95,0.003097004,0.004266034,2.5E-07
"2018-05-21 23:50:00",60599,"CKVY",12.82,45.59,45.65,45.77,45.46,86.2,86.6,85.8,0.896,41.82,41.95,41.57,4.366,4.648,285,6.828,5.699,0,13.95,0.003097004,0.004266034,2.5E-07
"2018-05-21 23:55:00",60600,"CKVY",12.82,45.77,45.57,45.77,45.34,85,86.6,85,0.89,41.67,41.87,41.38,4.372,4.275,301.6,6.023,4.822,0,13.95,0.003097004,0.004266034,2.5E-07
"2018-05-22 00:00:00",60601,"CKVY",12.82,45.84,45.87,46.2,45.59,83,85,82.5,0.871,41.26,41.54,40.94,3.664,4.081,304.1,5.602,5.042,0,13.95,0.0002196944,0.0005459968,2.5E-07
"2018-05-22 00:05:00",60602,"CKVY",12.8,45.77,45.62,45.96,45.4,84.1,85.5,83,0.88,41.24,41.46,40.97,2.727,3.18,55.3,44.59,2.411,0,13.95,0.0002196944,0.0005459968,2.5E-07
"2018-05-22 00:10:00",60603,"CKVY",12.82,46.82,46.33,46.89,45.71,79.76,84.1,79.76,0.869,41.18,41.45,40.9,2.085,2.416,44.67,15.36,2.411,0,13.95,0.0002196944,0.0005459968,2.5E-07
"2018-05-22 00:15:00",60604,"CKVY",12.81,46.33,46.71,47.2,46.27,81.1,81.1,78.67,0.867,40.82,41.04,40.62,1.802,1.905,13.39,13.61,3.507,0,13.95,-0.0005495251,-0.0004553965,2.5E-07
"2018-05-22 00:20:00",60605,"CKVY",12.81,46.45,46.26,46.45,46.08,81,82.1,80.9,0.87,40.9,41.17,40.73,2.289,2.014,329.5,7.069,3.069,0,13.95,-0.0005495251,-0.0004553965,2.5E-07
"2018-05-22 00:25:00",60606,"CKVY",12.81,47.01,46.31,47.07,45.71,77.4,82.4,77.4,0.849,40.71,41.02,40.31,2.495,2.401,338.7,15.58,3.946,0,13.95,-0.0005495251,-0.0004553965,2.5E-07
"2018-05-22 00:30:00",60607,"CKVY",12.81,46.39,47.07,47.44,46.39,75.92,77.36,75.27,0.814,39.86,40.37,39.22,1.895,2.219,293.6,16.53,2.411,0,13.95,-0.0005489848,-0.000444105,2.5E-07
"2018-05-22 00:35:00",60608,"CKVY",12.81,45.78,45.68,46.46,45.35,78.43,79.32,75.92,0.821,39.37,39.56,39.11,1.578,1.791,307.5,11.06,2.63,0,13.95,-0.0005489848,-0.000444105,2.5E-07
"2018-05-22 00:40:00",60609,"CKVY",12.8,44.73,45.58,46.09,44.67,79.49,79.7,76.71,0.8,39.23,39.69,38.56,1.352,1.326,271,61.91,4.384,0,13.95,-0.0005489848,-0.000444105,2.5E-07
"2018-05-22 00:45:00",60610,"CKVY",12.8,43.5,44.44,45.04,43.43,81.5,81.5,78.54,0.782,38.61,39.01,38.11,2.3,1.798,239,9.8,5.918,0,13.95,-0.001126961,-0.001313915,2.5E-07
"2018-05-22 00:50:00",60611,"CKVY",12.8,42.14,42.37,43.5,42.02,87.1,87.2,81.5,0.793,38.29,38.75,37.85,3.119,2.618,226,4.674,4.822,0,13.95,-0.001126961,-0.001313915,2.5E-07
"2018-05-22 00:55:00",60612,"CKVY",12.8,43.25,42.16,43.25,41.65,85.1,88.2,85.1,0.809,38.62,39.15,38.16,3.903,3.672,212.2,5.902,5.042,0,13.95,-0.001126961,-0.001313915,2.5E-07
"2018-05-22 01:00:00",60613,"CKVY",12.79,41.89,44.28,46.09,41.89,84,85.1,73.7,0.758,38.34,39.45,36.07,3.822,3.884,155.6,66.77,5.042,0,13.95,-0.0001260023,9.942469E-05,2.5E-07
"2018-05-22 01:05:00",60614,"CKVY",12.78,42.57,42.54,43.38,41.46,86.6,90.3,84.1,0.803,39.01,40.34,37.37,3.769,3.885,116.2,46.25,5.042,0,13.94,-0.0001260023,9.942469E-05,2.5E-07
"2018-05-22 01:10:00",60615,"CKVY",12.78,43.87,43.77,44.36,42.57,86.8,89.8,86.4,0.845,40.51,41.14,38.89,3.191,3.424,149.1,43.56,3.726,0,13.94,-0.0001260023,9.942469E-05,2.5E-07
"2018-05-22 01:15:00",60616,"CKVY",12.78,43.62,44.03,44.3,43.5,86.9,87.5,86.4,0.839,40.37,40.74,39.82,2.412,2.895,166.2,40.82,3.507,0,13.94,-0.000531911,-0.0004602083,2.5E-07
"2018-05-22 01:20:00",60617,"CKVY",12.78,43.87,43.55,43.99,43.38,89.9,90.2,86.9,0.875,40.46,41.26,39.95,1.378,1.779,59.05,71.43,2.411,0,13.95,-0.000531911,-0.0004602083,2.5E-07
"2018-05-22 01:25:00",60618,"CKVY",12.77,43.01,43.64,44.24,42.88,88.4,89.9,86.8,0.833,40.24,41.22,39.66,1.168,1.324,288.4,25.88,2.192,0,13.94,-0.000531911,-0.0004602083,2.5E-07
"2018-05-22 01:30:00",60619,"CKVY",12.77,42.26,42.65,43.01,42.26,87.1,88.5,87,0.797,39.34,39.86,38.71,1.463,1.237,265.4,20.95,2.85,0,13.94,-0.001864225,-0.002469115,2.5E-07
"2018-05-22 01:35:00",60620,"CKVY",12.77,41.65,41.86,42.45,41.52,88.9,88.9,86.5,0.794,38.44,38.89,38.16,1.362,1.47,79.6,68.13,1.315,0,13.94,-0.001864225,-0.002469115,2.5E-07
"2018-05-22 01:40:00",60621,"CKVY",12.77,42.76,42.06,42.76,41.59,87.7,89.9,87.7,0.819,39.09,39.48,38.56,1.41,1.293,271.7,28.29,5.48,0,13.94,-0.001864225,-0.002469115,2.5E-07
"2018-05-22 01:45:00",60622,"CKVY",12.76,41.4,41.92,42.76,41.4,88.3,88.4,86.1,0.782,38.4,39.38,37.96,1.43,1.389,261.3,11.49,3.507,0,13.94,-0.001872478,-0.002491357,2.5E-07
"2018-05-22 01:50:00",60623,"CKVY",12.76,41.4,41.52,41.71,41.28,87.8,88.6,87.4,0.778,38.19,38.49,37.92,2.118,1.743,304.1,13.82,2.85,0,13.94,-0.001872478,-0.002491357,2.5E-07
"2018-05-22 01:55:00",60624,"CKVY",12.76,40.66,41.4,41.65,40.66,85.3,87.9,85.3,0.734,37.89,38.29,36.61,2.35,2.312,256.3,23.63,3.946,0,13.94,-0.001872478,-0.002491357,2.5E-07
"2018-05-22 02:00:00",60625,"CKVY",12.75,39.8,39.79,40.66,39.43,90.4,90.4,85.2,0.753,36.55,37.24,36.17,1.975,2.236,205.9,35.39,3.069,0,13.94,-0.001303454,-0.001579112,2.5E-07
"2018-05-22 02:05:00",60626,"CKVY",12.75,40.29,40.06,40.35,39.74,91.3,91.6,90.4,0.775,37.65,38.04,37.17,1.492,1.69,119.4,12.2,1.754,0,13.94,-0.001303454,-0.001579112,2.5E-07
"2018-05-22 02:10:00",60627,"CKVY",12.75,39.98,40.26,40.48,39.92,91.5,91.8,91.2,0.767,37.99,38.27,37.59,0.731,1.158,143.1,8.5,1.096,0,13.94,-0.001303454,-0.001579112,2.5E-07
"2018-05-22 02:15:00",60628,"CKVY",12.74,40.29,40.24,40.54,39.92,93.4,93.5,91.6,0.792,38.35,38.74,37.7,0.49,0.581,103.4,21.56,1.534,0,13.94,-0.002192718,-0.003032355,2.5E-07
"2018-05-22 02:20:00",60629,"CKVY",12.74,39.8,39.93,40.36,39.55,93.5,93.5,92.6,0.778,38.09,38.65,37.61,0.425,0.474,13.58,55.52,1.754,0,13.94,-0.002192718,-0.003032355,2.5E-07
"2018-05-22 02:25:00",60630,"CKVY",12.74,40.55,40.34,40.79,39.8,92.4,94.2,92.2,0.791,38.56,39.13,38.08,0.855,0.603,264.7,17.05,2.192,0,13.94,-0.002192718,-0.003032355,2.5E-07
"2018-05-22 02:30:00",60631,"CKVY",12.74,40.92,40.71,40.92,40.42,93.8,93.8,92,0.815,38.83,39.28,38.3,1.159,1.001,197.9,12.1,1.973,0,13.94,-0.002577451,-0.00375939,2.5E-07
"2018-05-22 02:35:00",60632,"CKVY",12.73,40.98,41.04,41.17,40.86,94.9,94.9,93.8,0.827,39.61,39.77,39.22,1.061,1.188,213.7,7.769,1.315,0,13.94,-0.002577451,-0.00375939,2.5E-07
"2018-05-22 02:40:00",60633,"CKVY",12.73,41.17,41.08,41.29,40.92,96,96,94.9,0.842,39.87,40.23,39.58,0.555,0.808,206.9,29.29,0.658,0,13.94,-0.002577451,-0.00375939,2.5E-07
"2018-05-22 02:45:00",60634,"CKVY",12.73,41.17,41.14,41.29,41.04,95.8,96.2,95.7,0.841,40.11,40.3,39.93,0.356,0.431,98.7,17.94,1.754,0,13.94,-0.002585591,-0.00373904,2.5E-07
"2018-05-22 02:50:00",60635,"CKVY",12.72,41.29,41.26,41.42,41.04,94.7,95.9,94.6,0.835,40.02,40.33,39.69,0.937,0.593,32.75,13.88,2.63,0,13.94,-0.002585591,-0.00373904,2.5E-07
"2018-05-22 02:55:00",60636,"CKVY",12.72,41.11,41.35,41.67,41.05,94,94.9,93.8,0.823,39.84,40.31,39.47,1.717,1.322,355.6,9.57,2.85,0,13.94,-0.002585591,-0.00373904,2.5E-07
"2018-05-22 03:00:00",60637,"CKVY",12.72,40.99,41.08,41.3,40.81,93.6,94.4,93.5,0.816,39.47,39.83,39.16,2.168,1.966,12.97,9.91,2.63,0,13.94,-0.002260742,-0.003112034,2.5E-07
"2018-05-22 03:05:00",60638,"CKVY",12.71,40.93,41.05,41.18,40.81,92.8,93.9,92.8,0.807,39.28,39.58,38.9,1.87,2.113,360,10.5,2.411,0,13.94,-0.002260742,-0.003112034,2.5E-07
"2018-05-22 03:10:00",60639,"CKVY",12.71,40.87,40.74,40.93,40.5,94.6,94.6,92.6,0.82,38.98,39.51,38.58,1.383,1.591,169,78.61,1.534,0,13.94,-0.002260742,-0.003112034,2.5E-07
"2018-05-22 03:15:00",60640,"CKVY",12.71,38.83,40.64,41.18,38.83,90,94.7,90,0.721,38.9,39.69,36.17,1.275,1.259,144.8,6.421,3.288,0,13.95,-0.001975759,-0.002619079,2.5E-07
"2018-05-22 03:20:00",60641,"CKVY",12.7,36.73,37.27,38.77,36.61,94.6,94.6,89.5,0.698,35.08,36.11,34.5,1.916,1.489,156.5,4.369,4.603,0,13.95,-0.001975759,-0.002619079,2.5E-07
"2018-05-22 03:25:00",60642,"CKVY",12.69,37.78,37.3,37.97,36.61,98,98,94.6,0.753,36.44,37.44,35.25,2.56,2.3,151.9,11.06,3.507,0,13.95,-0.001975759,-0.002619079,2.5E-07
"2018-05-22 03:30:00",60643,"CKVY",12.69,37.47,37.42,37.78,37.1,98.5,98.5,97.7,0.748,36.93,37.25,36.55,3.156,2.849,150.1,3.613,4.384,0,13.95,-0.001741356,-0.002217296,2.5E-07
"2018-05-22 03:35:00",60644,"CKVY",12.69,38.09,37.59,38.09,37.23,99.5,99.5,98.5,0.775,37.31,37.98,36.87,3.466,3.375,161.4,9.02,5.042,0,13.94,-0.001741356,-0.002217296,2.5E-07
"2018-05-22 03:40:00",60645,"CKVY",12.69,38.59,37.92,38.59,37.47,100.1,100.2,99.4,0.795,37.85,38.62,37.34,3.135,3.358,182,11.82,3.288,0,13.95,-0.001741356,-0.002217296,2.5E-07
"2018-05-22 03:45:00",60646,"CKVY",12.68,38.34,38.21,38.65,37.84,100.1,100.2,100.1,0.787,38.25,38.69,37.86,2.052,2.613,215.8,62.22,1.754,0,13.95,-0.001830877,-0.00227318,2.5E-07
"2018-05-22 03:50:00",60647,"CKVY",12.68,38.03,38.19,38.4,37.97,100.2,100.2,100.1,0.778,38.22,38.44,38,1.116,1.56,274.5,10.96,1.754,0,13.95,-0.001830877,-0.00227318,2.5E-07
"2018-05-22 03:55:00",60648,"CKVY",12.68,39.08,38.59,39.08,38.03,100.1,100.2,100.1,0.81,38.63,39.12,38.06,1.208,1.047,228,9.67,2.85,0,13.95,-0.001830877,-0.00227318,2.5E-07
"2018-05-22 04:00:00",60649,"CKVY",12.67,39.7,39.44,39.7,39.02,98,100.2,98,0.812,39.25,39.47,39.05,1.76,1.579,214.2,0.576,2.85,0,13.95,-0.002390524,-0.003295896,2.5E-07
"2018-05-22 04:05:00",60650,"CKVY",12.67,39.27,39.49,39.7,39.2,95.9,98,95.9,0.782,38.69,39.19,38.16,1.588,1.72,209.9,1.064,1.534,0,13.95,-0.002390524,-0.003295896,2.5E-07
"2018-05-22 04:10:00",60651,"CKVY",12.67,38.83,38.91,39.33,38.46,96.4,96.4,95.6,0.772,37.83,38.3,37.34,1.404,1.442,352,41.71,3.288,0,13.95,-0.002390524,-0.003295896,2.5E-07
"2018-05-22 04:15:00",60652,"CKVY",12.67,39.76,39.14,39.82,38.77,97.1,97.1,96.2,0.807,38.27,39.08,37.84,1.772,1.57,350.8,3.829,3.726,0,13.95,-0.002147032,-0.002891283,2.5E-07
"2018-05-22 04:20:00",60653,"CKVY",12.67,39.76,39.89,40.07,39.64,95.2,97.2,95.1,0.791,38.89,39.26,38.37,1.661,1.688,329.5,35.79,1.754,0,13.95,-0.002147032,-0.002891283,2.5E-07
"2018-05-22 04:25:00",60654,"CKVY",12.67,40.07,40.09,40.32,39.7,94.6,95.7,94.6,0.796,38.85,39.15,38.47,1.221,1.566,215.4,6.409,1.096,0,13.95,-0.002147032,-0.002891283,2.5E-07
"2018-05-22 04:30:00",60655,"CKVY",12.66,39.57,39.86,40.13,39.57,94.4,94.7,94.2,0.778,38.39,38.73,38.08,0.23,0.679,316.3,69.78,0.877,0,13.95,-0.002242447,-0.003081074,2.5E-07
"2018-05-22 04:35:00",60656,"CKVY",12.66,37.04,38.01,39.58,36.86,94.8,94.8,91.2,0.708,36.23,38.09,34.75,0.804,0.453,93.7,19.85,3.288,0,13.95,-0.002242447,-0.003081074,2.5E-07
"2018-05-22 04:40:00",60657,"CKVY",12.66,38.4,37.87,38.52,36.92,98.5,98.5,94.7,0.776,37.16,38.14,35.55,0.845,0.813,178.7,55.04,1.973,0,13.95,-0.002242447,-0.003081074,2.5E-07
"2018-05-22 04:45:00",60658,"CKVY",12.65,37.35,38.26,38.83,37.35,97.5,98.9,97.5,0.737,37.82,38.54,36.71,1.936,1.305,279.8,10.98,4.822,0,13.95,-0.002468761,-0.003543686,0.000303553
"2018-05-22 04:50:00",60659,"CKVY",12.65,36.49,36.88,37.41,36.36,97.2,97.6,97,0.71,36.19,36.79,35.6,2.739,2.367,294.1,6.934,5.48,0,13.95,-0.002468761,-0.003543686,0.000303553
"2018-05-22 04:55:00",60660,"CKVY",12.64,39.02,38.08,39.7,36.18,91.9,98.9,91.9,0.742,37.26,38.78,35.39,4.817,3.728,305.3,17.32,10.08,0,13.95,-0.002468761,-0.003543686,0.000303553
"2018-05-22 05:00:00",60661,"CKVY",12.65,37.41,37.74,39.02,37.29,95.8,95.8,91.2,0.726,35.96,36.89,35.59,4.812,4.963,314.1,11.68,6.138,0,13.95,-0.00128291,-0.001498783,0.004245264
"2018-05-22 05:05:00",60662,"CKVY",12.64,38.59,37.99,38.59,37.35,98.4,98.5,95.7,0.781,37.32,38.2,36.25,4.149,4.498,335.8,11.51,3.288,0,13.95,-0.00128291,-0.001498783,0.004245264
"2018-05-22 05:10:00",60663,"CKVY",12.64,39.27,38.92,39.33,38.52,97.5,98.5,97.5,0.794,38.45,38.72,38.14,2.581,3.424,16.21,8.03,2.85,0,13.95,-0.00128291,-0.001498783,0.004245264
"2018-05-22 05:15:00",60664,"CKVY",12.64,38.46,39.04,39.51,38.34,95.8,97.5,95.6,0.756,38.12,38.83,37.24,2.781,2.61,89.3,12.25,5.918,0,13.95,0.0005584806,0.0008912291,0.01281561
"2018-05-22 05:20:00",60665,"CKVY",12.64,38.89,38.65,38.89,38.34,96.2,96.6,95.8,0.773,37.68,37.94,37.33,3.003,2.852,61.75,9.71,4.165,0,13.95,0.0005584806,0.0008912291,0.01281561
"2018-05-22 05:25:00",60666,"CKVY",12.64,39.64,39.39,39.7,38.83,95.7,96.6,95.7,0.791,38.42,38.7,37.86,3.214,3.124,44,12.61,4.165,0,13.96,0.0005584806,0.0008912291,0.01281561
"2018-05-22 05:30:00",60667,"CKVY",12.63,39.7,39.48,39.76,39.33,94.7,95.7,94.5,0.785,38.15,38.55,37.94,2.829,3.08,50.27,17.6,3.726,0,13.96,0.0007349215,0.001199073,0.02957913
"2018-05-22 05:35:00",60668,"CKVY",12.63,40.38,40,40.5,39.45,93.6,94.7,93.6,0.797,38.51,38.91,38.01,2.047,2.478,14.7,22.47,2.192,0,13.96,0.0007349215,0.001199073,0.02957913
"2018-05-22 05:40:00",60669,"CKVY",12.63,39.82,39.99,40.32,39.64,92.9,93.6,92.3,0.774,38.05,38.62,37.67,2.064,2.045,35.35,11.2,3.507,0.02657908,13.96,0.0007349215,0.001199073,0.02957913
"2018-05-22 05:45:00",60670,"CKVY",12.63,37.23,39.24,40.07,37.1,91.2,92.9,88.8,0.686,36.96,38.11,34.39,1.679,1.743,349.5,74.6,4.603,0.140515,13.96,0.0009151911,0.001492893,0.05932106
"2018-05-22 05:50:00",60671,"CKVY",12.63,36.11,36.36,37.23,35.81,96.7,96.7,91.2,0.696,34.93,35.33,34.62,2.556,2.101,261.8,11.48,4.384,0.3739245,13.96,0.0009151911,0.001492893,0.05932106
"2018-05-22 05:55:00",60672,"CKVY",12.63,36.12,36.83,37.41,36.05,95.5,98.1,95.5,0.688,36.13,36.87,34.96,2.476,2.525,264.6,15.45,3.726,0.7788351,13.96,0.0009151911,0.001492893,0.05932106
"2018-05-22 06:00:00",60673,"CKVY",12.63,36.74,36.28,36.74,35.87,97.8,97.8,95.5,0.722,35.45,36.18,34.73,3.108,2.8,278.4,17.47,5.699,1.304944,13.95,0.0007424455,0.001090406,0.09644994
"2018-05-22 06:05:00",60674,"CKVY",12.62,37.6,37.5,37.97,36.68,95.9,98.2,95.8,0.732,36.85,37.34,36.12,3.512,3.336,302.2,10.69,5.699,2.036134,13.96,0.0007424455,0.001090406,0.09644994
"2018-05-22 06:10:00",60675,"CKVY",12.62,38.22,37.88,38.28,37.54,97,97.2,95.8,0.759,37.03,37.57,36.48,4.225,3.862,280.3,4.571,5.699,3.187446,13.96,0.0007424455,0.001090406,0.09644994
"2018-05-22 06:15:00",60676,"CKVY",12.64,38.59,38.23,38.59,38.1,97.2,97.2,96.5,0.771,37.39,37.87,37.19,3.967,4.147,320.6,18.21,4.165,5.178907,13.96,0.001364311,0.001803881,0.1364747
"2018-05-22 06:20:00",60677,"CKVY",12.64,39.52,39.21,39.58,38.47,96.1,97.5,96.1,0.791,38.45,38.75,37.72,3.638,3.788,323.8,15.41,4.603,9.030859,13.96,0.001364311,0.001803881,0.1364747
"2018-05-22 06:25:00",60678,"CKVY",12.66,39.21,39.42,39.58,39.15,95.7,96.2,95.4,0.778,38.31,38.59,38,3.012,3.255,295.9,11.44,3.726,15.20623,13.96,0.001364311,0.001803881,0.1364747
"2018-05-22 06:30:00",60679,"CKVY",12.67,40.33,39.48,40.33,38.97,97,97.2,95.7,0.824,38.55,39.55,37.91,3.326,3.145,327.7,19.16,5.042,24.28406,13.96,0.004135717,0.004789032,0.1784817
"2018-05-22 06:35:00",60680,"CKVY",12.68,40.95,40.59,40.95,40.14,94.2,97,94.1,0.82,39.31,39.55,39.09,3.403,3.423,356.4,10.62,5.261,35.0084,13.96,0.004135717,0.004789032,0.1784817
"2018-05-22 06:40:00",60681,"CKVY",12.7,41.19,41.04,41.25,40.82,93.6,94.2,93.5,0.822,39.4,39.53,39.26,3.674,3.583,348.3,15.02,5.042,42.90811,13.96,0.004135717,0.004789032,0.1784817
"2018-05-22 06:45:00",60682,"CKVY",12.71,41.62,41.48,41.69,41.07,92.8,93.9,92.8,0.829,39.75,39.98,39.38,3.779,3.739,338.8,10.3,6.138,49.09416,13.96,0.007013232,0.008150694,0.2217294
"2018-05-22 06:50:00",60683,"CKVY",12.71,41.5,41.53,41.75,41.31,94.2,94.2,92.8,0.837,39.81,39.97,39.63,4.212,3.9,330.3,7.573,7.014,52.68893,13.97,0.007013232,0.008150694,0.2217294
"2018-05-22 06:55:00",60684,"CKVY",12.71,41.07,41.32,41.56,41,94.7,94.7,94.2,0.828,39.84,40.06,39.61,4.698,4.462,318.5,8.12,6.357,55.38063,13.97,0.007013232,0.008150694,0.2217294
"2018-05-22 07:00:00",60685,"CKVY",12.71,41.31,41.22,41.44,40.94,94.9,95.1,94.6,0.838,39.86,40.1,39.57,4.857,4.846,321.9,11.61,6.357,59.084,13.97,0.008078209,0.009397624,0.2659258
"2018-05-22 07:05:00",60686,"CKVY",12.71,41.68,41.57,41.74,41.31,93.7,94.9,93.6,0.838,40.05,40.21,39.91,3.848,4.529,329.2,25.78,5.261,57.57525,13.97,0.008078209,0.009397624,0.2659258
"2018-05-22 07:10:00",60687,"CKVY",12.71,40.82,41.41,41.8,40.82,94,94,93.1,0.814,39.69,40.11,39.19,3.329,3.541,185.3,10.95,5.042,52.79205,13.97,0.008078209,0.009397624,0.2659258
"2018-05-22 07:15:00",60688,"CKVY",12.73,40.87,40.72,40.94,40.57,95.2,95.2,94,0.826,39.38,39.69,39.07,2.081,2.719,243.2,58.18,2.85,50.29367,13.97,0.007846265,0.009033317,0.3106616
"2018-05-22 07:20:00",60689,"CKVY",12.77,41.55,41.21,41.61,40.75,95.7,96.1,95.2,0.852,40.08,40.56,39.51,2.024,1.921,316.9,21.55,2.63,73.36998,13.97,0.007846265,0.009033317,0.3106616
"2018-05-22 07:25:00",60690,"CKVY",12.81,42.17,41.91,42.17,41.43,96.4,96.4,95.4,0.879,40.78,41.23,40.29,1.454,1.687,254.1,26.72,3.726,112.1733,13.97,0.007846265,0.009033317,0.3106616
"2018-05-22 07:30:00",60691,"CKVY",12.86,43.03,42.54,43.03,42.05,93.9,96.6,93.8,0.886,41.27,41.51,40.99,1.79,1.586,287.4,26.41,3.507,151.4255,13.97,0.0187869,0.02027862,0.3546261
"2018-05-22 07:35:00",60692,"CKVY",12.92,43.9,43.43,43.9,42.97,93.1,94.3,92.8,0.907,41.64,42.04,41.28,1.776,1.787,253.8,20.55,3.507,173.3184,13.97,0.0187869,0.02027862,0.3546261
"2018-05-22 07:40:00",60693,"CKVY",12.99,44.52,44.1,44.52,43.84,89.7,93.4,89.7,0.895,41.73,42.31,41.2,1.689,1.886,194,25.73,3.069,185.0978,13.98,0.0187869,0.02027862,0.3546261
"2018-05-22 07:45:00",60694,"CKVY",13.03,44.89,44.82,45.08,44.46,89,90.2,88.8,0.901,41.93,42.3,41.39,1.753,1.672,158.1,14.15,3.069,183.6576,13.98,0.02183753,0.02383368,0.398048
"2018-05-22 07:50:00",60695,"CKVY",13.12,45.75,45.09,45.75,44.7,87.8,89.1,86.9,0.919,41.76,42.42,41.38,1.389,1.575,133.9,26.12,1.754,171.7389,13.98,0.02183753,0.02383368,0.398048
"2018-05-22 07:55:00",60696,"CKVY",13.15,45.51,45.81,46.19,45.38,88,88,86.2,0.912,42.18,42.77,41.65,1.539,1.357,162.7,10.53,3.069,178.4393,13.98,0.02183753,0.02383368,0.398048
"2018-05-22 08:00:00",60697,"CKVY",13.18,45.75,45.59,45.75,45.38,89.4,89.5,87.8,0.936,42.45,42.86,41.99,1.497,1.55,163.7,7.952,2.85,168.5925,13.98,0.02246384,0.02463722,0.4412185
"2018-05-22 08:05:00",60698,"CKVY",13.19,45.75,45.72,45.94,45.51,88.9,90,87.9,0.93,42.67,43.14,42.13,2.171,1.762,169.3,11.65,4.822,167.522,13.98,0.02246384,0.02463722,0.4412185
"2018-05-22 08:10:00",60699,"CKVY",13.16,45.81,45.72,45.88,45.57,89,89.3,87.7,0.933,42.49,42.87,42.19,3.227,2.756,185.5,9.55,7.453,144.1475,13.98,0.02246384,0.02463722,0.4412185
"2018-05-22 08:15:00",60700,"CKVY",13.12,45.32,45.64,46.06,45.13,88.2,89.8,88,0.908,42.49,43.22,41.84,4.473,3.831,185.4,9.04,8.55,134.1601,13.98,0.01793271,0.02026165,0.483387
"2018-05-22 08:20:00",60701,"CKVY",13.07,45.44,45.38,45.57,45.26,88.3,89.3,87.8,0.913,42.18,42.62,41.87,5.172,4.887,188.2,8.38,7.234,110.1064,13.98,0.01793271,0.02026165,0.483387
"2018-05-22 08:25:00",60702,"CKVY",13.04,45.32,45.35,45.51,45.13,90,90,88,0.926,42.26,42.63,41.96,5.113,5.193,219.4,36.84,8.99,82.25007,13.98,0.01793271,0.02026165,0.483387
"2018-05-22 08:30:00",60703,"CKVY",13.04,45.26,45.26,45.38,45.13,91.7,91.8,90,0.941,42.86,43.11,42.51,4.936,5.06,306.5,16.09,6.576,62.34165,13.98,0.009634189,0.01205687,0.5248428
"2018-05-22 08:35:00",60704,"CKVY",13.05,45.63,45.42,45.75,45.13,88.8,91.6,88.8,0.925,42.67,43.01,42.33,5.14,5.052,35.64,29.43,7.672,58.19408,13.98,0.009634189,0.01205687,0.5248428
"2018-05-22 08:40:00",60705,"CKVY",13.05,45.75,45.61,45.81,45.44,87.9,89.1,87,0.919,42.22,42.73,41.89,4.224,4.645,47.69,40.89,3.946,62.47511,13.98,0.009634189,0.01205687,0.5248428
"2018-05-22 08:45:00",60706,"CKVY",13.08,45.88,45.77,45.88,45.57,86.4,88.3,86,0.908,42.07,42.62,41.77,3.166,3.669,37.03,22.1,3.726,71.237,13.98,0.01229096,0.01491727,0.5649279
"2018-05-22 08:50:00",60707,"CKVY",13.11,46.12,45.95,46.25,45.69,85.3,86.4,85.1,0.905,41.89,42.17,41.66,1.645,2.434,321.8,60.25,3.069,84.12849,13.99,0.01229096,0.01491727,0.5649279
"2018-05-22 08:55:00",60708,"CKVY",13.14,46.12,46.2,46.43,45.99,89.9,90.4,85.2,0.954,43.01,43.54,41.9,2.593,2.039,169.6,8.62,7.014,95.99106,13.99,0.01229096,0.01491727,0.5649279
"2018-05-22 09:00:00",60709,"CKVY",13.18,46.18,46.15,46.3,45.99,89.2,91.1,88.7,0.948,43.34,43.86,42.85,4.284,3.439,180.4,12.37,10.3,107.2602,13.99,0.01654481,0.01881218,0.602881
"2018-05-22 09:05:00",60710,"CKVY",13.22,46.73,46.36,46.73,46.11,89.9,90.7,89.1,0.976,43.6,43.96,43.12,6.502,5.308,177.1,10.96,10.3,116.2603,13.99,0.01654481,0.01881218,0.602881
"2018-05-22 09:10:00",60711,"CKVY",13.19,46.85,46.74,46.97,46.48,84.1,90,84.1,0.917,42.94,43.95,42.32,7.816,7.165,179.1,7.861,13.15,130.7098,13.99,0.01654481,0.01881218,0.602881
"2018-05-22 09:15:00",60712,"CKVY",13.16,46.97,46.95,47.1,46.79,83,83.9,81.3,0.91,41.9,42.34,41.46,8.39,8.11,180.1,9.93,12.06,135.1067,13.99,0.0195816,0.02388179,0.639379
"2018-05-22 09:20:00",60713,"CKVY",13.12,46.6,46.81,47.04,46.48,84.4,85.3,82.4,0.912,42.25,42.75,41.78,8.69,8.62,171.3,9.7,11.84,119.0704,13.99,0.0195816,0.02388179,0.639379
"2018-05-22 09:25:00",60714,"CKVY",13.12,46.48,46.47,46.73,46.29,85.9,85.9,83.6,0.923,42.02,42.55,41.68,8.42,8.61,163.5,7.828,11.84,88.99502,13.99,0.0195816,0.02388179,0.639379
"2018-05-22 09:30:00",60715,"CKVY",13.13,46.54,46.46,46.6,46.36,84.9,86.7,84.7,0.915,42.45,42.86,42.08,8.22,8.39,162.9,8.72,11.4,69.46471,13.99,0.0133796,0.01828195,0.6746199
"2018-05-22 09:35:00",60716,"CKVY",13.13,46.6,46.53,46.66,46.42,87.6,87.6,84.9,0.946,42.57,43.2,42.21,8.3,8.21,165.5,9.39,12.06,70.23755,13.99,0.0133796,0.01828195,0.6746199
"2018-05-22 09:40:00",60717,"CKVY",13.13,46.73,46.69,46.85,46.54,88.4,88.8,87.3,0.959,43.37,43.62,43.05,8.03,8.15,175,7.39,9.64,78.02436,13.99,0.0133796,0.01828195,0.6746199
"2018-05-22 09:45:00",60718,"CKVY",13.14,46.79,46.75,46.91,46.6,88.3,89.2,87.6,0.96,43.57,43.85,43.15,7.81,7.818,165,8.4,9.43,82.40231,13.99,0.01375613,0.01778204,0.7060246
"2018-05-22 09:50:00",60719,"CKVY",13.19,46.84,46.79,46.97,46.6,87.7,89.4,87.6,0.956,43.55,44.01,43.22,7.319,7.63,165.4,7.743,11.4,80.99542,13.99,0.01375613,0.01778204,0.7060246
"2018-05-22 09:55:00",60720,"CKVY",13.29,47.4,47.07,47.4,46.84,91,91,87.7,1.013,44.08,44.91,43.4,6.667,7.093,149.1,13.13,8.33,91.23149,13.99,0.01375613,0.01778204,0.7060246
"2018-05-22 10:00:00",60721,"CKVY",13.36,47.52,47.49,47.7,47.21,90.8,91.6,89.4,1.016,44.93,45.4,44.26,5.801,6.228,118.3,11.5,7.234,123.3691,13.99,0.02030933,0.02399147,0.7349288
"2018-05-22 10:05:00",60722,"CKVY",13.4,47.83,47.72,48.01,47.46,86.6,90.9,85.8,0.98,44.7,45.36,43.68,5.164,5.381,111.7,10.49,7.234,166.4939,13.99,0.02030933,0.02399147,0.7349288
"2018-05-22 10:10:00",60723,"CKVY",13.41,48.2,48,48.26,47.77,81.8,87.5,81,0.938,43.32,44.48,42.55,5.159,5.117,113.8,13.14,7.891,203.6039,13.99,0.02030933,0.02399147,0.7349288
"2018-05-22 10:15:00",60724,"CKVY",13.35,48.88,48.6,48.94,48.2,79.4,82.9,78.99,0.935,42.93,43.73,42.33,4.889,5.102,161.8,18.7,5.699,215.4108,13.99,0.03045397,0.03524753,0.7632046
"2018-05-22 10:20:00",60725,"CKVY",13.29,48.82,48.88,49.06,48.7,79.74,81.6,77.69,0.936,42.87,43.69,42.18,4.204,4.588,186.3,8.79,5.042,198.5729,13.99,0.03045397,0.03524753,0.7632046
"2018-05-22 10:25:00",60726,"CKVY",13.26,48.57,48.79,49,48.57,80.3,80.6,78.54,0.934,42.75,43.24,42.28,3.115,3.578,217.5,25.85,3.288,162.8732,13.99,0.03045397,0.03524753,0.7632046
"2018-05-22 10:30:00",60727,"CKVY",13.23,48.44,48.59,48.81,48.32,79.98,82.6,79.61,0.926,43.03,43.76,42.33,2.651,2.871,257.2,10.69,3.507,126.397,13.99,0.01924534,0.02330707,0.7892471
"2018-05-22 10:35:00",60728,"CKVY",13.19,48.81,48.65,48.94,48.38,80.3,82.4,79.88,0.943,43.13,43.67,42.5,2.489,2.478,226.7,19.46,6.138,103.5378,13.99,0.01924534,0.02330707,0.7892471
"2018-05-22 10:40:00",60729,"CKVY",13.21,48.56,48.6,48.81,48.44,82.6,82.7,80.3,0.961,43.16,43.62,42.84,2.708,2.616,260.2,26.44,3.946,87.6651,13.99,0.01924534,0.02330707,0.7892471
"2018-05-22 10:45:00",60730,"CKVY",13.29,48.81,48.64,48.87,48.5,81.2,83.4,81,0.954,43.5,43.88,43.15,3.61,3.059,323.3,8.72,8.11,81.82263,13.99,0.01472537,0.01767009,0.8111241
"2018-05-22 10:50:00",60731,"CKVY",13.65,49.06,49.07,49.31,48.75,78.88,82.9,78.88,0.935,43.62,44.09,42.81,4.874,4.232,333.2,7.633,10.3,102.426,13.99,0.01472537,0.01767009,0.8111241
"2018-05-22 10:55:00",60732,"CKVY",13.79,50.29,49.71,50.36,49.06,78.64,80.4,77.17,0.976,43.54,44.19,42.73,5.774,5.393,349.3,12.15,8.33,172.3124,13.99,0.01472537,0.01767009,0.8111241
"2018-05-22 11:00:00",60733,"CKVY",13.71,51.16,50.87,51.59,50.29,76.58,80.8,76.31,0.981,44.52,45.53,43.47,5.826,5.893,349.2,14.77,8.11,273.409,13.99,0.04623108,0.05300875,0.8298298
"2018-05-22 11:05:00",60734,"CKVY",13.67,51.9,51.43,51.9,51.16,77.47,80.2,76.03,1.02,44.72,46.02,44.01,5.01,5.578,333.7,17.92,6.357,372.4319,13.99,0.04623108,0.05300875,0.8298298
"2018-05-22 11:10:00",60735,"CKVY",13.67,51.53,51.68,52.27,51.28,75.07,78.98,73.32,0.975,44.14,45.79,43.24,4.331,4.695,329.5,19.24,7.014,393.7646,13.99,0.04623108,0.05300875,0.8298298
"2018-05-22 11:15:00",60736,"CKVY",13.68,52.39,51.96,52.39,51.41,73.42,77.13,72.53,0.984,44.07,44.92,43.37,3.044,3.695,302.5,64.46,2.63,357.1901,14,0.04835383,0.05581078,0.8458739
"2018-05-22 11:20:00",60737,"CKVY",13.58,52.02,52.19,52.45,51.96,72.19,77.13,71.06,0.955,43.98,45.46,43.06,2.613,2.678,224.3,16.7,6.138,293.0752,14,0.04835383,0.05581078,0.8458739
"2018-05-22 11:25:00",60738,"CKVY",13.4,51.83,51.86,52.02,51.64,71.81,75.45,70.81,0.943,43.58,44.52,42.57,3.093,2.743,211.4,11.33,7.014,240.5388,14,0.04835383,0.05581078,0.8458739
"2018-05-22 11:30:00",60739,"CKVY",13.39,51.95,51.87,52.01,51.7,72.25,73.34,69.95,0.953,42.91,43.77,42.31,4.67,3.884,198.9,10.05,10.3,185.4605,14,0.02737253,0.03265975,0.8605807
"2018-05-22 11:35:00",60740,"CKVY",13.73,50.83,51.51,52.01,50.77,81.6,81.6,71.53,1.033,44.12,45.42,42.93,6.476,5.553,203.2,9.64,13.15,137.0396,14,0.02737253,0.03265975,0.8605807
"2018-05-22 11:40:00",60741,"CKVY",13.69,51.63,51.18,51.63,50.64,81,83.8,77.18,1.056,45.34,46.81,44.35,8.11,7.339,212.3,8.45,14.25,171.2832,14.02,0.02737253,0.03265975,0.8605807
"2018-05-22 11:45:00",60742,"CKVY",13.66,52.49,52.05,52.49,51.63,78.41,83.1,74.43,1.055,45.83,47.03,44.38,7.967,8.09,203.9,21.54,8.99,261.0906,14.02,0.04507726,0.05331441,0.8689407
"2018-05-22 11:50:00",60743,"CKVY",13.65,52.98,52.57,52.98,52.24,74.57,78.72,69.66,1.022,44.24,46.15,42.99,6.332,7.379,193.9,11.55,6.138,346.4165,14.02,0.04507726,0.05331441,0.8689407
"2018-05-22 11:55:00",60744,"CKVY",13.65,53.84,53.37,53.84,52.86,68.63,74.7,65.99,0.971,44.1,45.72,42.54,3.442,4.883,277.6,77.12,3.726,379.5178,14.02,0.04507726,0.05331441,0.8689407
"2018-05-22 12:00:00",60745,"CKVY",13.65,53.91,53.63,53.97,53.35,71.96,74.64,66.71,1.02,44.19,46.02,42.82,2.871,3.062,39.16,11.22,6.138,406.2963,14.02,0.06426026,0.07409082,0.8776532
"2018-05-22 12:05:00",60746,"CKVY",13.64,53.66,53.76,54.09,53.47,72.75,75.67,68.53,1.022,44.77,46.53,43.55,3.285,2.947,24.47,11.48,5.918,474.2626,14.02,0.06426026,0.07409082,0.8776532
"2018-05-22 12:10:00",60747,"CKVY",13.64,54.15,53.87,54.21,53.6,71.82,76.42,69.46,1.027,45.25,46.86,43.94,4.7,3.951,17.93,11.64,7.891,526.4479,14.03,0.06426026,0.07409082,0.8776532
"2018-05-22 12:15:00",60748,"CKVY",13.65,54.71,54.47,55.08,53.97,72.54,76.62,69.08,1.059,45.85,47.77,44.11,5.66,5.178,13.02,13.86,9.86,541.0035,14.03,0.07630329,0.08578935,0.8804111
"2018-05-22 12:20:00",60749,"CKVY",13.65,55.02,54.89,55.14,54.58,77.76,78.55,70.86,1.148,47.06,48.43,45.5,6.159,5.967,9.84,14.69,9.43,508.9985,14.03,0.07630329,0.08578935,0.8804111
"2018-05-22 12:25:00",60750,"CKVY",13.65,55.08,54.91,55.14,54.58,71.75,77.65,68.94,1.061,46.16,48.25,44.66,6.209,6.22,355.1,23.34,9.43,474.425,14.03,0.07630329,0.08578935,0.8804111
"2018-05-22 12:30:00",60751,"CKVY",13.65,55.63,55.25,55.63,54.83,73.74,74.02,67.98,1.113,46.03,47.5,44.63,5.848,6.112,334.9,17.18,10.74,464.3109,14.03,0.06903432,0.07993445,0.8799583
"2018-05-22 12:35:00",60752,"CKVY",13.64,56.19,55.83,56.19,55.45,72.03,74.94,68.5,1.109,46.59,48.16,45.53,6.337,6.05,335.5,18.61,12.93,495.9679,14.03,0.06903432,0.07993445,0.8799583
"2018-05-22 12:40:00",60753,"CKVY",13.64,57.12,56.78,57.42,56,71.17,76.76,68.05,1.133,47.63,50.02,45.7,7.056,6.653,339.3,18.8,11.4,613.4917,14.03,0.06903432,0.07993445,0.8799583
"2018-05-22 12:45:00",60754,"CKVY",13.63,56.56,57.12,57.98,56.31,67.23,76.25,64.28,1.049,47.56,50.45,44.85,7.936,7.368,352.1,17.3,14.03,763.7435,14.03,0.1111029,0.1257293,0.8767166
"2018-05-22 12:50:00",60755,"CKVY",13.64,56.68,56.52,56.93,56.19,71.44,75.29,65.17,1.12,46.6,49.04,44.85,7.836,7.907,357,14.75,12.93,832.7933,14.03,0.1111029,0.1257293,0.8767166
"2018-05-22 12:55:00",60756,"CKVY",13.64,56.79,56.78,57.48,56.18,66.84,72.95,62.45,1.052,46.32,48.52,43.74,7.847,7.953,348.9,19.08,14.69,798.8071,14.03,0.1111029,0.1257293,0.8767166
"2018-05-22 13:00:00",60757,"CKVY",13.64,56.42,56.93,57.41,56.42,66.74,73.32,64.47,1.037,46.45,48.85,44.94,7.231,7.577,342.9,16.64,10.52,688.0378,14.03,0.09086314,0.1060394,0.8726877
"2018-05-22 13:05:00",60758,"CKVY",13.64,55.62,56.09,56.48,55.49,63.1,70.03,63.1,0.952,45.08,46.83,43.23,7.393,7.314,331.5,13.75,11.84,566.5456,14.03,0.09086314,0.1060394,0.8726877
"2018-05-22 13:10:00",60759,"CKVY",13.64,55.55,55.72,55.93,55.49,63.27,65.3,61.83,0.952,43.59,44.36,42.7,7.377,7.291,333.3,9.52,10.3,429.4416,14.03,0.09086314,0.1060394,0.8726877
"2018-05-22 13:15:00",60760,"CKVY",13.65,55.55,55.57,55.8,55.42,64.6,65.98,62.82,0.972,43.59,44.42,43.01,7.411,7.45,339.3,8.99,9.43,294.0578,14.03,0.04596822,0.0589373,0.86766
"2018-05-22 13:20:00",60761,"CKVY",13.37,55.54,55.58,55.73,55.42,63.91,66.11,62.51,0.961,43.83,44.56,42.85,6.886,7.193,341.1,10.33,9.43,197.3456,14.03,0.04596822,0.0589373,0.86766
"2018-05-22 13:25:00",60762,"CKVY",13.17,55.29,55.61,55.79,55.29,69.06,69.19,63.26,1.03,44.46,45.51,43.34,5.695,6.274,311.2,26.87,5.918,129.319,14.02,0.04596822,0.0589373,0.86766
"2018-05-22 13:30:00",60763,"CKVY",13.12,54.24,54.65,55.35,54.12,73.62,74.75,68.51,1.056,46.12,46.78,45.1,5.068,5.356,268.2,8.44,7.234,82.77951,14.02,0.02077364,0.0301845,0.8552673
"2018-05-22 13:35:00",60764,"CKVY",13.09,53.69,54.06,54.3,53.56,74.61,74.61,70.36,1.049,45.23,46.09,44.56,5.431,5.15,276,8.26,12.06,54.7085,14.02,0.02077364,0.0301845,0.8552673
"2018-05-22 13:40:00",60765,"CKVY",13.07,51.47,52.69,53.69,51.34,82,82.1,74.75,1.063,46.21,46.69,45.66,6.604,6.009,289.6,7.854,10.52,40.18269,14.03,0.02077364,0.0301845,0.8552673
"2018-05-22 13:45:00",60766,"CKVY",13.04,52.33,52.33,53.01,50.91,69.26,82.4,63.43,0.926,42.3,46.31,40.59,7.117,6.971,301.6,83.6,23.02,34.15164,14.08,0.01356075,0.02072473,0.8410489
"2018-05-22 13:50:00",60767,"CKVY",13.06,53.56,52.8,53.56,51.71,61.44,72.11,60.72,0.86,41.62,43.38,40.13,6.417,6.855,110.7,25.81,12.06,32.65515,14.14,0.01356075,0.02072473,0.8410489
"2018-05-22 13:55:00",60768,"CKVY",13.06,53.93,53.54,53.93,53.32,62.34,66.18,58.8,0.884,40.67,42.8,39.31,4.9,5.472,231.1,46.61,7.891,35.68933,14.16,0.01356075,0.02072473,0.8410489
"2018-05-22 14:00:00",60769,"CKVY",13.03,50.48,51.35,53.93,50.23,78.76,80.8,62.44,0.984,44.06,44.71,41.36,6.496,5.497,254.2,8.37,14.91,39.32198,14.16,0.01611391,0.02456527,0.8268566
"2018-05-22 14:05:00",60770,"CKVY",13.03,49,49.36,50.54,48.87,83.7,83.9,78.59,0.99,44.26,44.69,43.79,8.2,7.459,265.6,9.32,15.78,39.0461,14.17,0.01611391,0.02456527,0.8268566
"2018-05-22 14:10:00",60771,"CKVY",13.03,49.49,49.18,49.49,48.75,80.2,84.3,79.34,0.966,43.7,44.46,43.21,8.15,8.49,329,45.01,8.33,35.30193,14.19,0.01611391,0.02456527,0.8268566
"2018-05-22 14:15:00",60772,"CKVY",13.02,49.8,49.56,49.86,49.37,81.7,82.1,79,0.996,43.99,44.5,43.44,5.341,6.816,348.6,10.15,5.48,34.15875,14.2,0.01120481,0.01670153,0.8041775
"2018-05-22 14:20:00",60773,"CKVY",13.02,49.99,49.98,50.3,49.62,80.6,81.9,76.74,0.989,43.93,44.58,42.99,2.482,3.724,308.8,40,3.946,36.80815,14.21,0.01120481,0.01670153,0.8041775
"2018-05-22 14:25:00",60774,"CKVY",13.01,48.76,49.43,50.06,48.7,89.5,89.5,79.76,1.049,45.26,46.02,43.89,3.027,2.634,264.7,8.47,6.795,39.61982,14.22,0.01120481,0.01670153,0.8041775
"2018-05-22 14:30:00",60775,"CKVY",13.01,48.77,48.69,48.89,48.39,88.2,90.9,88.2,1.033,45.83,46.29,45.38,3.071,3.101,236.6,39.65,4.603,38.3871,14.23,0.007952497,0.0103714,0.7797548
"2018-05-22 14:35:00",60776,"CKVY",13.02,48.52,48.66,48.89,48.4,89.3,90,87.8,1.037,45.59,46.02,45.26,3.199,3.211,217.2,21.59,3.946,36.8152,14.24,0.007952497,0.0103714,0.7797548
"2018-05-22 14:40:00",60777,"CKVY",13.02,48.65,48.57,48.77,48.4,90.5,90.7,89.3,1.055,45.78,46.13,45.49,2.251,2.745,184,22.35,2.411,38.34051,14.25,0.007952497,0.0103714,0.7797548
"2018-05-22 14:45:00",60778,"CKVY",13,48.65,48.68,48.84,48.46,93.8,93.8,89.4,1.094,46.37,47.09,45.53,1.76,2.007,151.2,15.07,2.411,40.84464,14.26,0.007267517,0.00877562,0.7528751
"2018-05-22 14:50:00",60779,"CKVY",12.99,48.41,48.62,48.78,48.41,94.5,95.4,93.8,1.092,47.17,47.54,46.84,1.731,1.701,201,44.96,3.069,38.52857,14.27,0.007267517,0.00877562,0.7528751
"2018-05-22 14:55:00",60780,"CKVY",12.99,48.41,48.48,48.66,48.29,94,94.4,91.6,1.087,46.58,46.92,46.09,2.753,2.219,320.7,11.79,8.33,31.02949,14.28,0.007267517,0.00877562,0.7528751
"2018-05-22 15:00:00",60781,"CKVY",13,48.41,48.41,48.6,48.29,94.3,94.4,93.4,1.09,46.74,47.07,46.47,4.595,3.587,343.1,6.199,9.43,27.09435,14.29,0.004723536,0.005645128,0.7234763
"2018-05-22 15:05:00",60782,"CKVY",13.02,48.6,48.57,48.78,48.41,93.4,95.3,93.4,1.087,47.1,47.32,46.78,5.889,5.335,11.34,15.96,9.86,28.81719,14.29,0.004723536,0.005645128,0.7234763
"2018-05-22 15:10:00",60783,"CKVY",13.07,49.03,48.82,49.15,48.53,92.2,93.4,91.5,1.091,46.73,47.01,46.44,5.244,5.645,344.5,18.64,4.384,37.61771,14.29,0.004723536,0.005645128,0.7234763
"2018-05-22 15:15:00",60784,"CKVY",13.15,48.53,48.78,49.15,48.47,92.9,94.2,92.2,1.079,46.88,47.24,46.52,4.342,4.8,313.6,11.68,7.234,51.28136,14.29,0.009432881,0.0112952,0.6927388
"2018-05-22 15:20:00",60785,"CKVY",13.32,48.78,48.71,48.9,48.53,93.1,93.6,92.6,1.091,46.82,47.15,46.51,4.868,4.373,332.4,12.09,11.84,67.03851,14.29,0.009432881,0.0112952,0.6927388
"2018-05-22 15:25:00",60786,"CKVY",13.83,48.9,48.84,49.09,48.66,91.2,93.4,91.2,1.074,46.79,47.06,46.46,6.197,5.377,0.058,24.63,11.18,77.13058,14.29,0.009432881,0.0112952,0.6927388
"2018-05-22 15:30:00",60787,"CKVY",13.8,49.03,48.92,49.09,48.72,92.1,92.2,90.7,1.09,46.54,46.89,46.28,7.207,6.86,324.1,11.68,11.18,85.80793,14.29,0.01411336,0.01651284,0.6600495
"2018-05-22 15:35:00",60788,"CKVY",13.78,49.64,49.23,49.71,48.84,89.8,92.1,89,1.087,46.63,47.08,46.24,6.965,7.192,339.5,12.9,10.74,115.8083,14.29,0.01411336,0.01651284,0.6600495
"2018-05-22 15:40:00",60789,"CKVY",13.77,50.14,50.05,50.39,49.64,86.2,90.1,86.1,1.064,46.66,47.27,46.11,6.847,7.018,340.9,11.19,9.21,188.1254,14.29,0.01411336,0.01651284,0.6600495
"2018-05-22 15:45:00",60790,"CKVY",13.76,51.5,50.82,51.62,50.08,85.9,89,85.7,1.115,47.22,48.07,46.17,6.319,6.422,0.468,15.55,8.55,284.1777,14.29,0.04131715,0.04656814,0.6249176
"2018-05-22 15:50:00",60791,"CKVY",13.75,52.24,51.87,52.48,51.37,85.7,87.9,84.7,1.143,47.94,48.97,46.96,6.273,6.316,22.71,11.81,10.08,394.9835,14.3,0.04131715,0.04656814,0.6249176
"2018-05-22 15:55:00",60792,"CKVY",13.74,52.79,52.27,52.79,51.99,81.7,85.6,79.2,1.112,47.02,48.19,45.86,6.468,6.406,3.927,16.18,11.18,466.1783,14.3,0.04131715,0.04656814,0.6249176
"2018-05-22 16:00:00",60793,"CKVY",13.74,52.48,52.65,52.98,52.42,78.58,81.5,74.26,1.057,45.92,47.37,44.55,7.258,6.922,27.3,12.59,14.03,474.3873,14.3,0.05781692,0.06572261,0.5878689
"2018-05-22 16:05:00",60794,"CKVY",13.73,52.11,52.06,52.48,51.81,78.2,80,77.04,1.038,45.66,46.37,45.14,8.52,7.804,18.7,15.11,16.44,431.6929,14.3,0.05781692,0.06572261,0.5878689
"2018-05-22 16:10:00",60795,"CKVY",13.71,52.36,52.21,52.42,51.99,76.35,80.1,75.42,1.022,45.41,46.41,44.66,10.08,9.24,21.65,11.29,17.54,425.1932,14.3,0.05781692,0.06572261,0.5878689
"2018-05-22 16:15:00",60796,"CKVY",13.71,53.23,52.85,53.35,52.36,77.31,79.75,75.01,1.069,46.1,47.15,44.85,10.82,10.5,21.96,15.74,16.22,486.1752,14.3,0.0638095,0.07460453,0.5504989
"2018-05-22 16:20:00",60797,"CKVY",13.71,54.15,53.8,54.34,53.16,74.05,80.1,72.37,1.059,46.53,47.91,44.95,10.68,10.83,21.08,15.53,16.44,597.8631,14.3,0.0638095,0.07460453,0.5504989
"2018-05-22 16:25:00",60798,"CKVY",13.7,54.46,53.98,54.52,53.72,72.3,75.05,67.71,1.046,45.07,46.36,43.44,10.57,10.7,13.76,14.44,16.88,695.5226,14.3,0.0638095,0.07460453,0.5504989
"2018-05-22 16:30:00",60799,"CKVY",13.68,54.58,54.59,54.95,54.28,74.6,74.6,67.09,1.084,44.93,46.7,43.73,10.68,10.69,11.41,16.12,17.1,761.3652,14.3,0.09216479,0.1076873,0.5104761
"2018-05-22 16:35:00",60800,"CKVY",13.68,54.09,54.01,54.83,53.66,74.43,76.69,69.11,1.062,45.11,47.09,44.35,10.46,10.69,8.91,12.58,17.76,708.7194,14.3,0.09216479,0.1076873,0.5104761
"2018-05-22 16:40:00",60801,"CKVY",13.68,54.09,54.2,54.65,53.84,69.42,75.05,69.42,0.991,45.7,46.86,44.32,9.44,9.82,11.4,20.66,15.34,632.7367,14.3,0.09216479,0.1076873,0.5104761
"2018-05-22 16:45:00",60802,"CKVY",13.67,54.15,54.01,54.58,53.53,68.67,76.28,67.06,0.982,44.54,47.05,42.95,9.39,9.38,9.53,16.73,17.32,569.9503,14.3,0.06904887,0.08306504,0.4692965
"2018-05-22 16:50:00",60803,"CKVY",13.66,54.02,54.27,54.95,53.78,69.97,75.11,67.02,0.996,44.71,47,43.31,9.5,9.24,17.51,14.45,16.22,568.8137,14.3,0.06904887,0.08306504,0.4692965
"2018-05-22 16:55:00",60804,"CKVY",13.65,54.08,54.26,54.89,53.84,69.86,72.61,67.08,0.996,44.5,45.9,43.63,9.53,9.62,13.53,16.46,14.25,554.0079,14.3,0.06904887,0.08306504,0.4692965
"2018-05-22 17:00:00",60805,"CKVY",13.65,54.51,54.16,54.57,53.83,67.25,71.4,66.39,0.974,44.03,45.47,42.92,8.81,9.05,13.99,13.51,14.03,506.51,14.3,0.0660723,0.08025782,0.4272399
"2018-05-22 17:05:00",60806,"CKVY",13.64,55.31,54.96,55.62,54.45,69.99,71.19,64.82,1.044,44.57,45.94,43.05,8.41,8.65,3.091,14.74,16.88,539.7466,14.3,0.0660723,0.08025782,0.4272399
"2018-05-22 17:10:00",60807,"CKVY",13.64,55.18,55.1,55.56,54.69,68.31,70.44,64.13,1.014,44.37,46.03,43.04,9.21,8.71,354.9,14.12,17.97,602.4949,14.3,0.0660723,0.08025782,0.4272399
"2018-05-22 17:15:00",60808,"CKVY",13.64,55.11,55.1,55.55,54.68,66.86,69.3,64.3,0.99,44.1,45.62,43.23,10.33,9.88,352.1,13.97,17.97,691.04,14.3,0.09002691,0.1063545,0.3837926
"2018-05-22 17:20:00",60809,"CKVY",13.63,55.23,55.62,56.16,55.05,64.29,70.29,63.84,0.956,44.75,46.39,43.39,10.4,10.34,355.3,16.34,14.47,676.9677,14.3,0.09002691,0.1063545,0.3837926
"2018-05-22 17:25:00",60810,"CKVY",13.62,55.29,55.27,55.6,54.92,66.96,69.81,63.98,0.998,44.28,45.87,43.22,9.37,10.01,4.3,16.71,11.4,588.8176,14.3,0.09002691,0.1063545,0.3837926
"2018-05-22 17:30:00",60811,"CKVY",13.64,54.98,55.34,55.6,54.92,66.93,69.4,64.32,0.987,44.51,45.66,43.48,7.747,8.44,358.6,16.32,11.62,460.4327,14.3,0.0553604,0.07034644,0.3396159
"2018-05-22 17:35:00",60812,"CKVY",13.62,55.17,55.15,55.35,54.92,66.93,69.12,64.02,0.993,44.43,45.31,43.24,7.108,7.518,15.74,18.95,11.18,368.0932,14.3,0.0553604,0.07034644,0.3396159
"2018-05-22 17:40:00",60813,"CKVY",13.64,54.68,55.1,55.54,54.61,65.42,68.44,63.57,0.954,43.73,45.2,42.74,6.709,6.865,24.26,15.38,11.18,320.7108,14.3,0.0553604,0.07034644,0.3396159
"2018-05-22 17:45:00",60814,"CKVY",13.64,54.8,54.77,54.92,54.68,68.03,68.03,63.09,0.996,43.58,44.48,42.39,5.732,6.297,353.4,17.96,6.138,268.9598,14.3,0.03615019,0.04751157,0.295646
"2018-05-22 17:50:00",60815,"CKVY",13.64,54.3,54.53,54.8,54.18,65.35,68.3,64.43,0.94,43.43,44.58,42.7,5.145,5.28,336.4,16.25,9.64,209.4523,14.3,0.03615019,0.04751157,0.295646
"2018-05-22 17:55:00",60816,"CKVY",13.64,54.43,54.18,54.49,54,66.48,66.48,63.33,0.96,42.65,43.55,41.9,5.18,5.199,335.1,14.13,11.4,166.3305,14.3,0.03615019,0.04751157,0.295646
"2018-05-22 18:00:00",60817,"CKVY",13.65,55.48,54.94,55.54,54.37,65.87,67.75,64.32,0.989,43.89,44.56,43.17,6.194,5.564,318.7,10.69,10.74,195.8497,14.3,0.03213641,0.04159563,0.2516412
"2018-05-22 18:05:00",60818,"CKVY",13.65,55.91,55.8,56.03,55.48,63.23,67.99,60.96,0.964,43.81,45.41,42.57,6.789,6.649,328.3,12.16,10.52,280.6793,14.3,0.03213641,0.04159563,0.2516412
"2018-05-22 18:10:00",60819,"CKVY",13.65,56.65,56.28,56.65,55.91,65.42,66.11,60.14,1.025,44.01,45.28,42.71,6.662,6.649,328.8,19.1,10.52,369.4015,14.3,0.03213641,0.04159563,0.2516412
"2018-05-22 18:15:00",60820,"CKVY",13.65,56.22,56.23,56.71,55.78,60.76,65.56,59.66,0.937,43.47,45.27,42.08,6.644,6.784,350.2,13.87,10.74,392.64,14.3,0.05196511,0.06504323,0.2075488
"2018-05-22 18:20:00",60821,"CKVY",13.65,57.02,56.73,57.14,56.22,62.61,64.87,60.07,0.994,43.92,44.87,43.03,6.097,6.319,1.656,26.59,8.99,367.3989,14.3,0.05196511,0.06504323,0.2075488
"2018-05-22 18:25:00",60822,"CKVY",13.65,57.14,57.19,57.39,56.95,61.61,63.91,58.63,0.982,44.04,45.2,42.81,6.69,6.45,330.2,18.47,11.18,339.6511,14.3,0.05196511,0.06504323,0.2075488
"2018-05-22 18:30:00",60823,"CKVY",13.65,56.15,56.74,57.26,56.15,66.62,68.57,59.31,1.025,44.66,46.09,43.01,7.138,6.763,338.7,15.15,14.69,332.2537,14.3,0.04534147,0.05813836,0.164455
"2018-05-22 18:35:00",60824,"CKVY",13.65,55.28,55.75,56.15,55.28,67.4,68.91,65.62,1.004,45.13,45.83,44.23,8.59,7.844,333.3,11.6,15.12,303.5877,14.3,0.04534147,0.05813836,0.164455
"2018-05-22 18:40:00",60825,"CKVY",13.65,54.97,55.07,55.4,54.85,68.02,68.43,65.41,1.002,44.26,44.84,43.6,8.89,8.8,328.8,9.54,12.49,249.7655,14.3,0.04534147,0.05813836,0.164455
"2018-05-22 18:45:00",60826,"CKVY",13.65,54.78,54.92,55.03,54.78,66.4,68.98,65.62,0.972,44.21,45.05,43.53,8.59,8.79,336.7,11.7,11.18,194.9323,14.3,0.02459772,0.0365838,0.12302
"2018-05-22 18:50:00",60827,"CKVY",13.66,54.78,54.83,54.97,54.66,67.29,69.04,65.55,0.985,44.15,44.97,43.4,7.592,8.13,338.4,11.47,9.64,161.212,14.29,0.02459772,0.0365838,0.12302
"2018-05-22 18:55:00",60828,"CKVY",13.66,54.91,54.8,54.91,54.66,67.47,69.52,65.44,0.992,44.13,45.05,43.4,6.642,7,344.1,10.74,8.55,142.1327,14.29,0.02459772,0.0365838,0.12302
"2018-05-22 19:00:00",60829,"CKVY",13.66,54.66,54.7,54.91,54.54,67.33,68.53,66.06,0.981,44.05,44.6,43.59,6.099,6.405,351.7,13.09,7.672,127.2843,14.29,0.01602503,0.02613922,0.0842542
"2018-05-22 19:05:00",60830,"CKVY",13.67,54.66,54.64,54.78,54.54,67.47,69.32,66.3,0.983,44.15,44.93,43.55,5.734,5.956,345.2,10.56,7.891,116.4862,14.29,0.01602503,0.02613922,0.0842542
"2018-05-22 19:10:00",60831,"CKVY",13.67,54.54,54.67,54.78,54.54,68.36,69.94,67.19,0.991,44.61,45.1,44.02,5.355,5.534,334.3,10.75,7.234,113.0877,14.29,0.01602503,0.02613922,0.0842542
"2018-05-22 19:15:00",60832,"CKVY",13.68,54.35,54.47,54.66,54.29,70.31,70.35,66.85,1.013,44.33,44.99,43.69,5.269,5.39,340.5,10.68,8.11,111.4611,14.29,0.01180403,0.01976612,0.04940054
"2018-05-22 19:20:00",60833,"CKVY",13.68,54.23,54.3,54.41,54.11,68.7,70.31,67.74,0.985,44.39,44.97,43.87,5.035,5.136,340.7,11.38,6.138,104.3483,14.29,0.01180403,0.01976612,0.04940054
"2018-05-22 19:25:00",60834,"CKVY",13.7,53.93,54.19,54.3,53.93,68.54,71.66,68.53,0.972,44.6,45.3,43.84,4.923,5.024,352.4,10.54,6.576,93.98367,14.29,0.01180403,0.01976612,0.04940054
"2018-05-22 19:30:00",60835,"CKVY",13.71,53.93,54.08,54.24,53.81,70.9,71.18,68.33,1.006,44.38,44.95,43.89,4.705,4.795,351.6,10.51,7.014,85.47077,14.29,0.006840557,0.0134983,0.02340165
"2018-05-22 19:35:00",60836,"CKVY",13.71,53.87,53.91,54.06,53.75,71.76,72.07,69.39,1.016,44.6,45.17,44.05,4.464,4.612,340.9,9.91,6.357,80.01829,14.29,0.006840557,0.0134983,0.02340165
"2018-05-22 19:40:00",60837,"CKVY",13.72,53.69,53.74,53.93,53.56,71.7,73.24,69.88,1.008,44.79,45.46,44.17,4.098,4.284,339,10.2,5.042,74.97437,14.29,0.006840557,0.0134983,0.02340165
"2018-05-22 19:45:00",60838,"CKVY",13.45,53.56,53.59,53.69,53.44,73.79,73.79,70.91,1.033,44.81,45.43,44.33,3.651,3.845,330.9,8.68,5.042,70.52955,14.29,0.003239555,0.008506859,0.009920795
"2018-05-22 19:50:00",60839,"CKVY",13.09,53.07,53.31,53.63,53.01,73.17,74.13,71.63,1.006,44.87,45.5,44.36,3.56,3.568,318.4,8.31,5.48,65.55663,14.29,0.003239555,0.008506859,0.009920795
"2018-05-22 19:55:00",60840,"CKVY",13.03,52.33,52.8,53.13,52.33,78.21,78.21,72.66,1.046,45.2,45.83,44.44,3.586,3.609,309,6.66,5.48,57.45096,14.29,0.003239555,0.008506859,0.009920795
"2018-05-22 20:00:00",60841,"CKVY",12.99,51.84,51.99,52.33,51.71,80.1,80.3,78.18,1.052,45.85,46.02,45.68,3.536,3.536,311.2,6.735,4.165,47.15781,14.28,0.002832677,0.004102712,0.002667878
"2018-05-22 20:05:00",60842,"CKVY",12.98,51.84,51.76,51.9,51.59,79.55,80.6,79.27,1.045,45.85,46.07,45.59,3.416,3.496,320.6,6.942,4.384,36.88785,14.28,0.002832677,0.004102712,0.002667878
"2018-05-22 20:10:00",60843,"CKVY",12.97,51.96,51.85,52.02,51.71,78.72,79.62,78.72,1.039,45.64,45.85,45.43,3.393,3.348,333,7.366,4.384,28.71113,14.28,0.002832677,0.004102712,0.002667878
"2018-05-22 20:15:00",60844,"CKVY",12.97,52.21,52,52.33,51.84,77.76,78.96,77.42,1.035,45.46,45.66,45.25,3.449,3.394,332.4,7.786,5.48,23.20391,14.28,0.001003058,0.0016952,1.609335E-05
"2018-05-22 20:20:00",60845,"CKVY",12.94,51.77,52.02,52.21,51.71,79.2,79.31,77.8,1.038,45.54,45.7,45.36,3.415,3.457,333,6.568,5.042,20.87438,14.28,0.001003058,0.0016952,1.609335E-05
"2018-05-22 20:25:00",60846,"CKVY",12.94,51.47,51.63,51.9,51.34,78.96,79.44,78.69,1.023,45.35,45.7,45.07,3.174,3.288,355.5,10.97,3.288,20.36843,14.28,0.001003058,0.0016952,1.609335E-05
"2018-05-22 20:30:00",60847,"CKVY",12.93,51.47,51.5,51.59,51.34,78.79,79.1,78.52,1.021,45.17,45.33,44.98,2.905,3.098,348.8,7.431,3.946,19.76046,14.28,0.0007922723,0.001430208,2.5E-07
"2018-05-22 20:35:00",60848,"CKVY",12.92,51.16,51.26,51.53,51.1,79.17,79.62,78.76,1.014,45.05,45.21,44.89,2.57,2.687,2.293,9.12,3.069,17.26804,14.28,0.0007922723,0.001430208,2.5E-07
"2018-05-22 20:40:00",60849,"CKVY",12.91,50.79,51.05,51.34,50.73,80.5,80.6,79.14,1.018,45.04,45.17,44.82,2.608,2.6,0.63,8.35,3.726,12.84072,14.28,0.0007922723,0.001430208,2.5E-07
"2018-05-22 20:45:00",60850,"CKVY",12.9,50.86,50.72,50.86,50.48,80.8,81.4,80.4,1.023,45.07,45.24,44.89,2.786,2.65,354.9,10.74,5.042,7.715656,14.28,-0.0007825722,-0.0006861734,2.5E-07
"2018-05-22 20:50:00",60851,"CKVY",12.9,50.68,50.73,50.92,50.49,82,82,80.8,1.031,45.33,45.52,45.11,3.259,2.993,356.2,8.98,5.48,3.753724,14.28,-0.0007825722,-0.0006861734,2.5E-07
"2018-05-22 20:55:00",60852,"CKVY",12.9,50.74,50.8,50.99,50.61,81.5,82,80.7,1.029,45.33,45.47,45.17,4.153,3.685,4.378,8.54,8.11,1.737049,14.28,-0.0007825722,-0.0006861734,2.5E-07
"2018-05-22 21:00:00",60853,"CKVY",12.89,50.74,50.81,50.99,50.62,81.3,82.1,81,1.026,45.35,45.55,45.18,5.038,4.616,0.31,12.76,7.891,0.8565058,14.28,-0.0002469676,7.035585E-05,2.5E-07
"2018-05-22 21:05:00",60854,"CKVY",12.88,50.56,50.77,50.87,50.56,82.4,82.5,81.1,1.033,45.39,45.57,45.21,5.622,5.379,352.1,10.57,8.33,0.4376305,14.28,-0.0002469676,7.035585E-05,2.5E-07
"2018-05-22 21:10:00",60855,"CKVY",12.88,50.44,50.45,50.62,50.31,82.9,83.3,82.4,1.034,45.48,45.63,45.34,5.361,5.496,359.8,14.4,6.576,0.1928203,14.28,-0.0002469676,7.035585E-05,2.5E-07
"2018-05-22 21:15:00",60856,"CKVY",12.88,50.32,50.39,50.56,50.13,83.4,83.8,82.7,1.036,45.5,45.67,45.3,5.057,5.227,345,11.62,7.014,0.06420654,14.28,0.0006228313,0.001159459,2.5E-07
"2018-05-22 21:20:00",60857,"CKVY",12.88,50.01,50.25,50.44,50.01,84.1,84.3,83,1.033,45.47,45.64,45.28,4.782,4.951,348.2,10.14,7.234,0.004121214,14.28,0.0006228313,0.001159459,2.5E-07
"2018-05-22 21:25:00",60858,"CKVY",12.87,49.83,49.89,50.14,49.71,84.9,85,84.1,1.036,45.47,45.6,45.35,4.469,4.66,339,9.84,5.699,0,14.28,0.0006228313,0.001159459,2.5E-07
"2018-05-22 21:30:00",60859,"CKVY",12.88,49.58,49.62,49.89,49.4,85.7,86,84.9,1.036,45.49,45.62,45.32,3.999,4.218,339.3,8.19,5.261,0,14.28,-0.0001802276,0.0001213038,2.5E-07
"2018-05-22 21:35:00",60860,"CKVY",12.87,49.52,49.56,49.71,49.4,85.6,85.7,85.2,1.032,45.42,45.55,45.23,3.54,3.747,343.3,8.52,4.384,0,14.28,-0.0001802276,0.0001213038,2.5E-07
"2018-05-22 21:40:00",60861,"CKVY",12.86,49.52,49.51,49.64,49.4,85.7,86,85.5,1.034,45.42,45.57,45.3,3.229,3.393,339.3,6.818,3.946,0,14.28,-0.0001802276,0.0001213038,2.5E-07
"2018-05-22 21:45:00",60862,"CKVY",12.86,47.85,48.73,49.52,47.85,90.1,90.1,85.7,1.02,45.1,45.51,44.78,2.629,2.924,316.4,14.96,2.85,0,14.28,-0.001227847,-0.001298093,2.5E-07
"2018-05-22 21:50:00",60863,"CKVY",12.86,47.92,47.68,47.92,47.42,92.3,92.5,90.1,1.047,45.39,45.79,45.04,1.936,2.287,302.6,7.137,2.192,0,14.28,-0.001227847,-0.001298093,2.5E-07
"2018-05-22 21:55:00",60864,"CKVY",12.86,48.84,48.27,48.84,47.79,89.6,92.3,89.6,1.053,45.85,46.09,45.63,1.461,1.632,345.6,19.36,2.63,0,14.27,-0.001227847,-0.001298093,2.5E-07
"2018-05-22 22:00:00",60865,"CKVY",12.85,49.64,49.3,49.77,48.72,85.1,89.6,85,1.031,45.55,45.92,45.26,2.056,1.728,22.72,6.842,5.699,0,14.27,-0.00273796,-0.00359492,2.5E-07
"2018-05-22 22:05:00",60866,"CKVY",12.85,49.58,49.62,49.77,49.52,85.5,85.6,85.1,1.034,45.44,45.58,45.3,2.736,2.404,19.13,7.443,4.165,0,14.28,-0.00273796,-0.00359492,2.5E-07
"2018-05-22 22:10:00",60867,"CKVY",12.85,49.64,49.61,49.77,49.52,85.4,85.8,85.3,1.034,45.48,45.61,45.32,3.145,2.992,3.666,2.299,3.069,0,14.28,-0.00273796,-0.00359492,2.5E-07
"2018-05-22 22:15:00",60868,"CKVY",12.85,50.08,49.78,50.08,49.58,83.4,85.4,83.4,1.026,45.35,45.56,45.13,2.609,2.944,6.484,3.098,2.63,0,14.28,-0.001569111,-0.001791103,2.5E-07
"2018-05-22 22:20:00",60869,"CKVY",12.85,50.32,50.22,50.39,49.95,82,83.4,82,1.019,45.12,45.32,44.96,2.094,2.326,14.32,6.36,2.192,0,14.28,-0.001569111,-0.001791103,2.5E-07
"2018-05-22 22:25:00",60870,"CKVY",12.85,49.4,49.99,50.39,49.34,83.8,83.8,81.9,1.006,44.86,45.17,44.57,1.687,1.869,61,24.37,2.411,0,14.28,-0.001569111,-0.001791103,2.5E-07
"2018-05-22 22:30:00",60871,"CKVY",12.84,49.15,49.09,49.52,48.84,84.9,85.7,83.8,1.01,44.74,44.96,44.34,1.214,1.402,26.78,69.4,3.726,0,14.28,-0.00226835,-0.002876229,2.5E-07
"2018-05-22 22:35:00",60872,"CKVY",12.84,46.43,47.26,49.21,46.43,91.1,91.2,84,0.978,43.96,44.85,43.55,1.669,1.47,275.2,5.98,3.946,0,14.28,-0.00226835,-0.002876229,2.5E-07
"2018-05-22 22:40:00",60873,"CKVY",12.84,47.05,46.34,47.11,45.94,93.4,93.6,91.1,1.027,44.16,45.32,43.83,2.289,1.956,292.4,10.1,4.603,0,14.28,-0.00226835,-0.002876229,2.5E-07
"2018-05-22 22:45:00",60874,"CKVY",12.84,46.5,47.2,47.73,46.5,91.4,93.4,89.9,0.983,44.74,45.53,44.1,3.255,2.867,289.6,8.87,5.699,0,14.27,-0.002571761,-0.003315955,2.5E-07
"2018-05-22 22:50:00",60875,"CKVY",12.84,46.56,46.54,46.74,46.31,91.8,92.1,91.4,0.99,44.29,44.58,43.98,3.078,3.126,299.8,9.42,3.069,0,14.27,-0.002571761,-0.003315955,2.5E-07
"2018-05-22 22:55:00",60876,"CKVY",12.84,46.75,46.71,46.93,46.44,92.5,92.6,91.8,1.005,44.61,44.87,44.22,2.499,2.869,321.8,2.13,2.411,0,14.27,-0.002571761,-0.003315955,2.5E-07
"2018-05-22 23:00:00",60877,"CKVY",12.84,46.31,46.56,46.87,46.25,93.2,93.3,92.2,0.996,44.56,44.87,44.24,1.348,1.852,322.5,0.484,0.658,0,14.27,-0.002376174,-0.002974808,2.5E-07
"2018-05-22 23:05:00",60878,"CKVY",12.82,46.5,46.44,46.68,46.19,94.5,94.5,93.2,1.017,44.82,45.21,44.36,0.813,0.998,326.6,12.93,2.411,0,14.27,-0.002376174,-0.002974808,2.5E-07
"2018-05-22 23:10:00",60879,"CKVY",12.82,45.69,46.08,46.5,45.69,95,95.6,94.1,0.992,44.69,45.01,44.23,0.987,0.88,305.9,32.98,2.63,0,14.27,-0.002376174,-0.002974808,2.5E-07
"2018-05-22 23:15:00",60880,"CKVY",12.83,45.76,45.88,46.19,45.57,96,97,95,1.005,44.86,45.4,44.27,1.527,1.232,286.9,61.37,2.85,0,14.27,-0.003648012,-0.005208402,2.5E-07
"2018-05-22 23:20:00",60881,"CKVY",12.83,45.32,45.61,45.82,45.2,95.8,96.1,95.7,0.986,44.53,44.77,44.06,1.66,1.672,171.5,30.57,2.411,0,14.27,-0.003648012,-0.005208402,2.5E-07
"2018-05-22 23:25:00",60882,"CKVY",12.82,45.7,45.22,45.7,44.96,97.7,97.7,95.7,1.02,44.32,45.1,43.83,2.055,1.794,124.2,13.56,5.042,0,14.27,-0.003648012,-0.005208402,2.5E-07
"2018-05-22 23:30:00",60883,"CKVY",12.82,46.63,46.15,46.63,45.58,97.3,97.7,97.3,1.052,45.46,45.92,44.95,2.675,2.296,161.9,23.68,7.234,0,14.27,-0.003140246,-0.004197283,2.5E-07
"2018-05-22 23:35:00",60884,"CKVY",12.82,48.86,47.54,48.92,46.45,89.7,97.6,89.7,1.054,46.45,46.95,45.76,5.38,3.925,143.8,13.5,15.12,0,14.28,-0.003140246,-0.004197283,2.5E-07
"2018-05-22 23:40:00",60885,"CKVY",12.82,48.86,49.15,49.41,48.79,85.9,89.7,85.6,1.01,45.39,46.03,44.82,8.01,6.797,148.9,8.33,16,0,14.29,-0.003140246,-0.004197283,2.5E-07
"2018-05-22 23:45:00",60886,"CKVY",12.82,48.67,48.71,48.98,48.43,86.1,86.6,85,1.005,44.7,45.07,44.37,10.48,9.34,145.9,7.53,16.22,0,14.29,-0.0001418973,9.608358E-05,2.5E-07
"2018-05-22 23:50:00",60887,"CKVY",12.82,48.36,48.62,48.92,48.3,85.8,86.6,84.1,0.991,44.51,44.77,44.21,11.26,11.03,147,8.07,17.32,0,14.3,-0.0001418973,9.608358E-05,2.5E-07
"2018-05-22 23:55:00",60888,"CKVY",12.81,48.3,48.46,48.61,48.3,84.6,86.2,84.6,0.975,44.3,44.62,43.91,11.78,11.41,153.9,10.12,17.54,0,14.3,-0.0001418973,9.608358E-05,2.5E-07
"2018-05-23 00:00:00",60889,"CKVY",12.81,48.37,48.4,48.61,48.18,82.9,84.7,82.6,0.957,43.65,44.04,43.22,12.66,12.28,158.3,9.67,18.85,0,14.3,0.002201534,0.00279994,2.5E-07
"2018-05-23 00:05:00",60890,"CKVY",12.79,48.37,48.29,48.49,48.06,81.3,84.6,81.3,0.939,43.43,43.94,42.92,13.29,12.81,166.7,10.84,23.24,0,14.3,0.002201534,0.00279994,2.5E-07
"2018-05-23 00:10:00",60891,"CKVY",12.8,48.43,48.41,48.56,48.18,85.4,85.4,81.1,0.988,43.48,44.27,42.81,13.87,13.69,169.5,8.53,19.95,0,14.3,0.002201534,0.00279994,2.5E-07
"2018-05-23 00:15:00",60892,"CKVY",12.8,48.68,48.58,48.8,48.43,83.2,86,83.2,0.972,44.33,44.78,43.72,12.9,13.4,183,14.68,17.97,0,14.3,0.002818323,0.003460025,2.5E-07
"2018-05-23 00:20:00",60893,"CKVY",12.8,48.19,48.32,48.68,48.06,78.02,83.3,77.95,0.895,42.61,43.85,41.65,11.36,12.2,225.1,11.56,13.15,0,14.3,0.002818323,0.003460025,2.5E-07
"2018-05-23 00:25:00",60894,"CKVY",12.8,48.19,48.03,48.31,47.82,76.75,79.94,75.62,0.88,41.57,42.19,40.77,9.15,10.14,223.9,13.21,13.59,0,14.3,0.002818323,0.003460025,2.5E-07
"2018-05-23 00:30:00",60895,"CKVY",12.8,48.19,48.01,48.25,47.81,74.65,77.74,74.65,0.856,41.04,41.46,40.44,7.711,8.34,205.4,12.81,11.4,0,14.3,0.003373496,0.004266063,2.5E-07
"2018-05-23 00:35:00",60896,"CKVY",12.8,48,48.07,48.25,47.88,75.65,76.48,74.59,0.862,40.74,41.05,40.36,7.227,7.376,194.6,13.36,12.71,0,14.3,0.003373496,0.004266063,2.5E-07
"2018-05-23 00:40:00",60897,"CKVY",12.79,47.38,47.7,48,47.38,78.91,79.11,75.69,0.878,40.99,41.43,40.57,6.549,6.999,185.5,11.7,8.99,0,14.3,0.003373496,0.004266063,2.5E-07
"2018-05-23 00:45:00",60898,"CKVY",12.79,47.26,47.39,47.57,47.2,79.56,79.87,78.15,0.881,41.24,41.47,40.99,6.371,6.512,188.2,17.42,8.77,0,14.3,0.002310021,0.003190143,2.5E-07
"2018-05-23 00:50:00",60899,"CKVY",12.78,46.89,47.03,47.32,46.83,82.9,82.9,79.6,0.905,41.61,42,41.18,5.675,6.137,182.3,10.58,8.11,0,14.3,0.002310021,0.003190143,2.5E-07
"2018-05-23 00:55:00",60900,"CKVY",12.78,46.58,46.82,46.95,46.58,84.7,84.8,82.9,0.914,42.11,42.4,41.84,5.243,5.308,177.8,20.68,8.99,0,14.3,0.002310021,0.003190143,2.5E-07
"2018-05-23 01:00:00",60901,"CKVY",12.78,45.78,46.32,46.71,45.72,91.8,91.8,84.4,0.962,42.93,43.59,42.15,5.251,5.246,142.4,13.5,10.08,0,14.31,0.0003300954,0.0007334903,2.5E-07
"2018-05-23 01:05:00",60902,"CKVY",12.77,45.29,45.48,45.78,45.22,94.1,94.1,91.8,0.967,43.59,43.82,43.33,5.774,5.585,116.8,9.17,10.52,0,14.32,0.0003300954,0.0007334903,2.5E-07
"2018-05-23 01:10:00",60903,"CKVY",12.77,45.22,45.23,45.35,45.1,94.6,94.8,94.1,0.97,43.76,43.9,43.63,6.521,6.186,101.4,10.85,11.18,0,14.34,0.0003300954,0.0007334903,2.5E-07
"2018-05-23 01:15:00",60904,"CKVY",12.77,45.6,45.61,46.03,45.16,92.2,94.6,89.6,0.959,43.41,43.86,42.98,7.144,6.96,97.7,16.56,18.63,0,14.34,-0.0009754772,-0.0009736774,2.5E-07
"2018-05-23 01:20:00",60905,"CKVY",12.77,45.47,45.46,45.6,45.35,93.8,93.8,92.2,0.971,43.63,43.82,43.35,7.038,6.958,87.6,9.86,11.62,0,14.35,-0.0009754772,-0.0009736774,2.5E-07
"2018-05-23 01:25:00",60906,"CKVY",12.76,46.34,46.05,46.53,45.35,87.1,93.9,86.5,0.932,43.11,43.85,42.58,6.534,7.032,96,18.87,10.52,0,14.35,-0.0009754772,-0.0009736774,2.5E-07
"2018-05-23 01:30:00",60907,"CKVY",12.76,46.65,46.64,46.96,46.28,85.1,87.3,84,0.92,42.46,42.81,42.14,5.899,6.049,94.3,21.49,8.99,0,14.35,-0.0001366618,9.010341E-05,2.5E-07
"2018-05-23 01:35:00",60908,"CKVY",12.75,45.97,46.43,46.83,45.91,89.9,89.9,84.4,0.949,42.7,43.2,42.19,6.197,6.075,92.9,13.05,11.62,0,14.35,-0.0001366618,9.010341E-05,2.5E-07
"2018-05-23 01:40:00",60909,"CKVY",12.75,45.72,45.57,45.97,45.35,92.1,93.5,90,0.962,43.48,43.73,43.16,6.816,6.287,88,8.58,11.18,0,14.35,-0.0001366618,9.010341E-05,2.5E-07
"2018-05-23 01:45:00",60910,"CKVY",12.75,45.41,45.58,45.78,45.35,92.8,92.8,91.3,0.958,43.42,43.56,43.21,6.189,6.561,95.3,18.63,6.138,0,14.35,-0.0004537765,-0.0003064547,2.5E-07
"2018-05-23 01:50:00",60911,"CKVY",12.75,45.23,45.31,45.48,45.11,93,93.3,92.7,0.954,43.43,43.56,43.27,4.942,5.614,95.2,12.14,5.918,0,14.35,-0.0004537765,-0.0003064547,2.5E-07
"2018-05-23 01:55:00",60912,"CKVY",12.74,45.11,45.24,45.41,44.98,93.3,93.3,92.4,0.952,43.29,43.47,43.14,3.742,4.438,80,7.419,5.48,0,14.35,-0.0004537765,-0.0003064547,2.5E-07
"2018-05-23 02:00:00",60913,"CKVY",12.74,44.86,44.94,45.17,44.73,94.1,94.1,93.3,0.951,43.28,43.44,43.11,3.237,3.449,64.92,18.41,3.288,0,14.35,-0.001550737,-0.001737522,2.5E-07
"2018-05-23 02:05:00",60914,"CKVY",12.73,44.98,44.91,45.04,44.73,94.7,94.7,94,0.962,43.41,43.57,43.18,2.955,3.047,14.43,19.95,4.603,0,14.35,-0.001550737,-0.001737522,2.5E-07
"2018-05-23 02:10:00",60915,"CKVY",12.73,45.11,45.07,45.23,44.86,94,94.7,94,0.96,43.54,43.71,43.38,3.435,3.066,7.522,11.96,7.014,0,14.35,-0.001550737,-0.001737522,2.5E-07
"2018-05-23 02:15:00",60916,"CKVY",12.72,44.98,45.12,45.23,44.98,93.4,94,93.2,0.949,43.37,43.62,43.18,4.282,3.856,19.08,8.55,6.576,0,14.35,-0.002154915,-0.002607783,2.5E-07
"2018-05-23 02:20:00",60917,"CKVY",12.72,44.98,44.96,45.11,44.73,93.3,93.9,93.3,0.948,43.25,43.4,43,4.846,4.642,13.94,8.94,6.138,0,14.35,-0.002154915,-0.002607783,2.5E-07
"2018-05-23 02:25:00",60918,"CKVY",12.72,44.98,45.09,45.29,44.86,92.1,93.3,91.8,0.935,43.02,43.28,42.64,4.453,4.762,10.94,10.06,5.699,0,14.35,-0.002154915,-0.002607783,2.5E-07
"2018-05-23 02:30:00",60919,"CKVY",12.72,44.55,44.78,44.98,44.55,92.9,92.9,92,0.928,42.72,42.91,42.56,3.825,4.131,341.2,12.87,4.603,0,14.35,-0.001482147,-0.001645983,2.5E-07
"2018-05-23 02:35:00",60920,"CKVY",12.71,44.24,44.39,44.61,44.18,93.5,93.6,92.8,0.924,42.57,42.79,42.4,3.326,3.557,336.8,16.28,4.384,0,14.35,-0.001482147,-0.001645983,2.5E-07
"2018-05-23 02:40:00",60921,"CKVY",12.7,42.45,43.6,44.36,42.45,93.3,93.8,93.3,0.861,41.89,42.65,40.65,3.233,3.181,284.4,12.11,4.603,0,14.35,-0.001482147,-0.001645983,2.5E-07
"2018-05-23 02:45:00",60922,"CKVY",12.71,40.78,41.28,42.39,40.54,97,97,93.3,0.839,40.04,40.62,39.61,3.404,3.327,286.1,10.13,4.822,0,14.34,-0.002068903,-0.00248656,2.5E-07
"2018-05-23 02:50:00",60923,"CKVY",12.7,42.64,41.6,42.64,40.6,99.3,99.3,97,0.922,41.22,42.45,39.86,3.574,3.453,315.3,8.83,6.138,0,14.34,-0.002068903,-0.00248656,2.5E-07
"2018-05-23 02:55:00",60924,"CKVY",12.7,42.64,42.8,43.25,42.51,97.4,99.2,97.3,0.904,42.42,42.92,41.83,3.669,3.666,313,9.52,5.699,0,14.34,-0.002068903,-0.00248656,2.5E-07
"2018-05-23 03:00:00",60925,"CKVY",12.69,41.28,41.97,42.64,41.21,97.2,97.4,96.9,0.857,41.21,41.95,40.48,3.468,3.56,297.2,11.3,4.165,0,14.34,-0.002415411,-0.002951269,2.5E-07
"2018-05-23 03:05:00",60926,"CKVY",12.69,41.52,41.32,41.59,41.09,99.3,99.3,97.2,0.883,40.91,41.38,40.42,3.423,3.498,290.3,6.491,4.603,0,14.34,-0.002415411,-0.002951269,2.5E-07
"2018-05-23 03:10:00",60927,"CKVY",12.69,41.1,41.34,41.65,41.03,99.1,99.5,99.1,0.867,41.15,41.51,40.79,3.107,3.253,300.3,14.36,3.288,0,14.34,-0.002415411,-0.002951269,2.5E-07
"2018-05-23 03:15:00",60928,"CKVY",12.69,41.04,41.07,41.22,40.85,99.4,99.4,99.1,0.868,40.89,41.06,40.68,2.929,3.022,335.2,9.52,3.069,0,14.34,-0.002578356,-0.003200151,2.5E-07
"2018-05-23 03:20:00",60929,"CKVY",12.69,40.66,40.97,41.22,40.6,99.3,99.6,99.3,0.854,40.85,41.12,40.44,2.154,2.494,47.16,60.29,2.85,0,14.34,-0.002578356,-0.003200151,2.5E-07
"2018-05-23 03:25:00",60930,"CKVY",12.68,40.72,40.25,40.72,39.8,100,100,98.8,0.862,40.08,40.73,39.48,1.617,1.93,98.9,35.57,2.192,0,14.34,-0.002578356,-0.003200151,2.5E-07
"2018-05-23 03:30:00",60931,"CKVY",12.68,40.66,40.99,41.4,40.48,100,100.2,99.8,0.86,41.02,41.44,40.45,1.191,1.333,339.8,93.1,3.288,0,14.34,-0.003125747,-0.004168722,2.5E-07
"2018-05-23 03:35:00",60932,"CKVY",12.68,39.98,40.57,41.16,39.98,99.9,100.2,99.9,0.837,40.59,41.19,39.97,1.52,1.346,110.8,5.119,2.85,0,14.34,-0.003125747,-0.004168722,2.5E-07
"2018-05-23 03:40:00",60933,"CKVY",12.67,39.86,39.91,40.17,39.55,100.1,100.2,99.7,0.835,39.92,40.22,39.5,1.846,1.654,76.75,11.87,2.63,0,14.34,-0.003125747,-0.004168722,2.5E-07
"2018-05-23 03:45:00",60934,"CKVY",12.67,40.55,40.19,40.55,39.68,100.1,100.2,100.1,0.858,40.23,40.6,39.7,2.071,2.023,77.8,24.2,2.63,0,14.34,-0.0032378,-0.00438966,2.5E-07
"2018-05-23 03:50:00",60935,"CKVY",12.67,40.12,40.44,40.92,39.93,100.1,100.2,100,0.843,40.48,40.96,39.95,2.183,2.158,92.2,10.49,3.288,0,14.34,-0.0032378,-0.00438966,2.5E-07
"2018-05-23 03:55:00",60936,"CKVY",12.66,41.29,41.02,41.35,40.12,100.1,100.2,100,0.883,41.06,41.4,40.14,2.081,2.152,80.6,9.58,2.85,0,14.34,-0.0032378,-0.00438966,2.5E-07
"2018-05-23 04:00:00",60937,"CKVY",12.66,40.8,40.98,41.41,40.61,100.1,100.2,100.1,0.866,41.02,41.46,40.64,1.845,1.949,81.3,6.512,1.754,0,14.34,-0.003093357,-0.004089402,2.5E-07
"2018-05-23 04:05:00",60938,"CKVY",12.66,38.7,39.14,41.29,37.46,100.1,100.2,98.4,0.798,39.04,41.34,37.1,1.755,1.796,156.5,33.49,4.603,0,14.34,-0.003093357,-0.004089402,2.5E-07
"2018-05-23 04:10:00",60939,"CKVY",12.65,38.57,38.96,39.13,38.57,100.1,100.2,100,0.794,38.99,39.16,38.6,1.521,1.609,123.4,21.7,2.411,0,14.34,-0.003093357,-0.004089402,2.5E-07
"2018-05-23 04:15:00",60940,"CKVY",12.65,37.09,37.85,38.57,37.03,100.1,100.2,99.9,0.749,37.88,38.61,37.05,1.719,1.711,142.2,46.31,3.946,0,14.34,-0.003128018,-0.004216267,2.5E-07
"2018-05-23 04:20:00",60941,"CKVY",12.65,37.9,37.09,37.9,36.54,100.1,100.2,99.8,0.773,37.11,37.93,36.52,1.577,1.621,260.1,17.89,2.85,0,14.34,-0.003128018,-0.004216267,2.5E-07
"2018-05-23 04:25:00",60942,"CKVY",12.66,36.61,37.23,37.9,36.48,100.2,100.2,100.1,0.735,37.27,37.94,36.51,1.856,1.752,225.6,5.889,2.63,0,14.34,-0.003128018,-0.004216267,2.5E-07
"2018-05-23 04:30:00",60943,"CKVY",12.66,36.98,36.73,36.98,36.48,100.1,100.2,100,0.746,36.77,37.01,36.51,1.358,1.565,235.1,39.28,1.534,0,14.34,-0.003071844,-0.004145329,2.5E-07
"2018-05-23 04:35:00",60944,"CKVY",12.65,38.4,37.67,38.59,36.92,100.1,100.2,100.1,0.789,37.7,38.61,36.94,1.07,1.163,330.9,11.62,2.85,0,14.33,-0.003071844,-0.004145329,2.5E-07
"2018-05-23 04:40:00",60945,"CKVY",12.65,39.02,38.68,39.02,38.34,100.1,100.2,100.1,0.808,38.72,39.06,38.37,1.081,1.064,319,14.68,2.63,0,14.33,-0.003071844,-0.004145329,2.5E-07
"2018-05-23 04:45:00",60946,"CKVY",12.65,39.14,39.11,39.33,38.89,100.1,100.2,100.1,0.812,39.15,39.37,38.93,1.664,1.319,284.7,5.273,2.63,0,14.33,-0.003386016,-0.004751297,0.0003946676
"2018-05-23 04:50:00",60947,"CKVY",12.64,38.96,39.31,39.88,38.89,100.1,100.2,100,0.806,39.34,39.92,38.92,1.98,1.909,292.8,14.41,2.411,0,14.34,-0.003386016,-0.004751297,0.0003946676
"2018-05-23 04:55:00",60948,"CKVY",12.64,38.46,38.53,38.96,38.28,100.1,100.2,100.1,0.791,38.56,38.98,38.3,2.165,2.056,312.6,10.12,3.069,0,14.34,-0.003386016,-0.004751297,0.0003946676
"2018-05-23 05:00:00",60949,"CKVY",12.64,39.27,38.98,39.33,38.52,100.1,100.2,100.1,0.816,39.01,39.37,38.55,2.19,2.182,324.7,4.629,2.85,0,14.34,-0.003007417,-0.003968162,0.004562781
"2018-05-23 05:05:00",60950,"CKVY",12.64,39.08,39.14,39.33,38.96,100.1,100.2,100.1,0.81,39.17,39.37,38.98,2.278,2.225,322.9,5.527,2.85,0,14.34,-0.003007417,-0.003968162,0.004562781
"2018-05-23 05:10:00",60951,"CKVY",12.64,38.83,39.05,39.2,38.77,100.1,100.2,100.1,0.802,39.08,39.25,38.82,2.266,2.262,331.7,6.688,3.726,0,14.34,-0.003007417,-0.003968162,0.004562781
"2018-05-23 05:15:00",60952,"CKVY",12.64,38.22,38.45,38.89,38.09,100.1,100.2,100.1,0.783,38.48,38.94,38.11,1.85,2.144,350.9,1.327,1.973,0,14.34,0.0001255805,0.0001255297,0.01335942
"2018-05-23 05:20:00",60953,"CKVY",12.63,38.77,38.57,38.96,37.97,100.1,100.2,100,0.8,38.6,38.98,38,1.567,1.705,36.09,20.9,2.192,0,14.34,0.0001255805,0.0001255297,0.01335942
"2018-05-23 05:25:00",60954,"CKVY",12.63,36.73,38.43,38.96,36.73,100.1,100.2,100.1,0.738,38.46,39,36.76,1.275,1.359,118.5,17.04,2.85,0,14.34,0.0001255805,0.0001255297,0.01335942
"2018-05-23 05:30:00",60955,"CKVY",12.63,35.37,35.04,36.8,34.26,100.1,100.2,100.1,0.7,35.07,36.82,34.29,1.867,1.492,166.8,11.66,3.288,0,14.34,0.0001301293,0.0001329883,0.03073596
"2018-05-23 05:35:00",60956,"CKVY",12.63,36.74,36.19,36.86,35.37,100.2,100.2,100,0.739,36.22,36.9,35.4,1.976,1.937,210.6,13.83,2.411,0.006811178,14.34,0.0001301293,0.0001329883,0.03073596
"2018-05-23 05:40:00",60957,"CKVY",12.63,37.11,36.37,37.11,35.93,100.1,100.2,100,0.749,36.4,37.14,35.96,1.86,1.975,207.1,10.54,1.754,0.09215979,14.34,0.0001301293,0.0001329883,0.03073596
"2018-05-23 05:45:00",60958,"CKVY",12.63,38.4,37.54,38.4,37.11,100.1,100.2,100.1,0.789,37.57,38.43,37.12,1.471,1.674,223.4,33.11,2.85,0.3178069,14.34,0.0001838849,0.0001889198,0.06101355
"2018-05-23 05:50:00",60959,"CKVY",12.63,36.86,37.95,38.9,36.49,100.1,100.2,100,0.742,37.98,38.94,36.51,1.282,1.381,39.03,82.8,3.288,0.8397486,14.34,0.0001838849,0.0001889198,0.06101355
"2018-05-23 05:55:00",60960,"CKVY",12.62,36.24,36.7,36.98,36.24,100.1,100.2,100.1,0.724,36.73,37.01,36.26,1.331,1.357,41.71,38.72,2.411,1.662817,14.34,0.0001838849,0.0001889198,0.06101355
"2018-05-23 06:00:00",60961,"CKVY",12.63,36.8,36.22,36.8,35.87,100.1,100.2,100.1,0.74,36.25,36.84,35.89,1.381,1.365,77.27,23.67,2.85,2.782767,14.34,0.0005457213,0.0005761751,0.09789974
"2018-05-23 06:05:00",60962,"CKVY",12.63,37.6,37.38,37.66,36.8,100.1,100.2,100.1,0.764,37.41,37.7,36.82,1.176,1.317,41.39,13.1,1.534,4.579207,14.34,0.0005457213,0.0005761751,0.09789974
"2018-05-23 06:10:00",60963,"CKVY",12.63,38.59,38.49,39.14,37.54,100.1,100.2,100.1,0.794,38.52,39.17,37.57,1.45,1.233,199.6,38.13,5.261,7.442302,14.34,0.0005457213,0.0005761751,0.09789974
"2018-05-23 06:15:00",60964,"CKVY",12.64,38.35,38.25,38.65,37.97,100.1,100.2,100.1,0.787,38.29,38.67,38,1.577,1.505,216.2,3.605,2.192,11.46577,14.34,0.001794114,0.001905195,0.1379655
"2018-05-23 06:20:00",60965,"CKVY",12.65,38.04,38.25,38.6,37.85,100.1,100.2,100.1,0.778,38.28,38.64,37.88,1.866,1.715,189.2,13.46,2.411,16.17974,14.34,0.001794114,0.001905195,0.1379655
"2018-05-23 06:25:00",60966,"CKVY",12.67,37.61,37.38,38.1,36.87,100.1,100.2,100.1,0.765,37.41,38.14,36.9,1.8,1.806,326,41.12,3.726,21.46572,14.34,0.001794114,0.001905195,0.1379655
"2018-05-23 06:30:00",60967,"CKVY",12.67,37.73,37.56,37.73,37.36,100.2,100.2,100.1,0.769,37.59,37.78,37.38,1.727,1.769,332,7.316,2.192,30.10328,14.34,0.004061844,0.004315204,0.1804568
"2018-05-23 06:35:00",60968,"CKVY",12.68,37.49,37.89,38.17,37.43,100.1,100.2,100,0.761,37.92,38.2,37.46,1.508,1.613,5.699,52.55,1.973,36.39096,14.34,0.004061844,0.004315204,0.1804568
"2018-05-23 06:40:00",60969,"CKVY",12.7,36.68,37.05,37.49,36.62,100.1,100.2,100.1,0.737,37.08,37.53,36.64,1.15,1.334,145.9,4.31,1.754,42.298,14.34,0.004061844,0.004315204,0.1804568
"2018-05-23 06:45:00",60970,"CKVY",12.72,37.36,37.04,37.55,36.62,100.1,100.2,100,0.757,37.07,37.59,36.63,1.272,1.172,150.9,9.73,2.85,50.89366,14.34,0.007229345,0.007690605,0.224348
"2018-05-23 06:50:00",60971,"CKVY",12.74,38.72,38.56,39.09,37.49,100.1,100.2,100.1,0.799,38.59,39.14,37.52,1.415,1.249,216,34.23,2.63,72.88007,14.35,0.007229345,0.007690605,0.224348
"2018-05-23 06:55:00",60972,"CKVY",12.77,37.98,37.96,38.72,37.49,100.1,100.2,100.1,0.776,37.99,38.76,37.51,1.846,1.663,231.5,8.98,3.288,104.9486,14.35,0.007229345,0.007690605,0.224348
"2018-05-23 07:00:00",60973,"CKVY",12.81,38.48,38.26,38.48,37.86,100.1,100.2,100.1,0.791,38.29,38.52,37.9,1.878,1.9,229.2,8.76,3.069,135.6311,14.35,0.01418759,0.01509284,0.2683787
"2018-05-23 07:05:00",60974,"CKVY",12.84,39.34,38.91,39.4,38.35,100.1,100.2,100,0.818,38.94,39.43,38.39,2.307,2.146,231.1,12.35,3.069,158.8721,14.35,0.01418759,0.01509284,0.2683787
"2018-05-23 07:10:00",60975,"CKVY",12.86,40.27,39.9,40.33,39.28,100.1,100.2,100,0.848,39.93,40.38,39.29,2.377,2.375,237.9,8.42,4.165,165.42,14.36,0.01418759,0.01509284,0.2683787
"2018-05-23 07:15:00",60976,"CKVY",12.88,40.64,40.43,40.7,40.21,100.1,100.2,100.1,0.861,40.46,40.75,40.23,2.213,2.322,238.7,7.33,2.85,154.8975,14.36,0.01500364,0.01594631,0.3122484
"2018-05-23 07:20:00",60977,"CKVY",12.9,41.57,41.04,41.57,40.52,100.1,100.2,100,0.892,41.08,41.61,40.53,1.487,1.888,238.1,17.27,1.315,134.7473,14.36,0.01500364,0.01594631,0.3122484
"2018-05-23 07:25:00",60978,"CKVY",12.94,41.75,41.75,41.94,41.5,100.1,100.2,100,0.898,41.78,41.99,41.54,1.424,1.349,1.785,20.69,4.165,127.122,14.36,0.01500364,0.01594631,0.3122484
"2018-05-23 07:30:00",60979,"CKVY",12.98,42.55,42.11,42.55,41.69,100.1,100.2,100,0.926,42.14,42.59,41.7,1.185,1.329,321.9,41.9,2.63,138.941,14.36,0.01726265,0.01836958,0.3555767
"2018-05-23 07:35:00",60980,"CKVY",13.03,43.66,43.07,43.84,42.43,100.1,100.2,100,0.967,43.1,43.88,42.46,1.342,1.222,3.121,27.4,1.534,162.9953,14.36,0.01726265,0.01836958,0.3555767
"2018-05-23 07:40:00",60981,"CKVY",13.07,44.02,44.19,44.83,43.53,99.7,100.2,99.7,0.977,44.23,44.87,43.56,0.748,1.1,54.28,63.02,1.534,185.3215,14.37,0.01726265,0.01836958,0.3555767
"2018-05-23 07:45:00",60982,"CKVY",13.11,44.15,44.22,44.58,43.96,97.2,99.8,97.2,0.957,43.85,44.26,43.3,0.721,0.672,111.9,17.46,1.315,190.2597,14.37,0.02250539,0.0239907,0.3981221
"2018-05-23 07:50:00",60983,"CKVY",13.16,44.27,44.1,44.33,43.84,95.7,97.3,95.5,0.946,43.12,43.61,42.72,0.813,0.801,124.4,12.22,1.973,184.746,14.37,0.02250539,0.0239907,0.3981221
"2018-05-23 07:55:00",60984,"CKVY",13.24,44.7,44.78,45.01,44.15,92.9,96,92.8,0.934,43.43,43.92,42.71,0.931,0.857,168.4,47.31,1.973,187.6715,14.37,0.02250539,0.0239907,0.3981221
"2018-05-23 08:00:00",60985,"CKVY",13.34,45.57,45.21,45.69,44.64,92.5,94.7,91.9,0.961,43.43,43.97,42.73,0.899,0.919,190.2,13.25,2.192,214.8381,14.37,0.02891224,0.03098325,0.4417301
"2018-05-23 08:05:00",60986,"CKVY",13.4,46.25,45.84,46.25,45.51,92.8,92.9,91.4,0.99,43.77,44.3,43.17,0.814,0.87,208.6,42.95,1.973,253.6817,14.37,0.02891224,0.03098325,0.4417301
"2018-05-23 08:10:00",60987,"CKVY",13.45,46.25,46.19,46.43,45.94,89,92.9,88.9,0.949,43.49,44.45,43.05,0.689,0.773,274.9,52.68,1.973,276.8075,14.37,0.02891224,0.03098325,0.4417301
"2018-05-23 08:15:00",60988,"CKVY",13.52,46.37,46.34,46.68,46.06,88.5,89.4,87.9,0.948,43.14,43.69,42.8,0.737,0.726,305.7,20.04,1.973,293.3465,14.38,0.03758172,0.04036261,0.484008
"2018-05-23 08:20:00",60989,"CKVY",13.56,48.22,47.38,48.22,46.43,88.1,90.1,87.8,1.012,44.25,44.88,43.23,0.53,0.581,247.5,82,1.096,307.7354,14.38,0.03758172,0.04036261,0.484008
"2018-05-23 08:25:00",60990,"CKVY",13.63,48.53,48.52,48.84,48.22,82.8,88.2,82.6,0.962,44.05,45.03,43.46,0.435,0.486,293.8,77.36,1.754,319.7535,14.38,0.03758172,0.04036261,0.484008
"2018-05-23 08:30:00",60991,"CKVY",13.86,48.9,48.58,48.97,48.22,80,84.5,80,0.943,43.47,44.4,42.72,0.199,0.335,253.5,15.46,1.534,331.6853,14.38,0.044412,0.04764754,0.5248255
"2018-05-23 08:35:00",60992,"CKVY",13.79,49.45,49.62,50.26,48.84,78.8,83.5,77.36,0.947,43.75,45.44,42.57,0.314,0.265,212,41.6,2.411,350.2519,14.38,0.044412,0.04764754,0.5248255
"2018-05-23 08:40:00",60993,"CKVY",13.72,50.06,49.69,50.31,49.2,79.24,85,78.73,0.975,44.14,45.62,42.9,0.629,0.459,205.2,51.52,3.288,380.6095,14.38,0.044412,0.04764754,0.5248255
"2018-05-23 08:45:00",60994,"CKVY",13.67,50.62,50.32,50.87,50,77.32,82.6,77.15,0.971,44.21,45.43,43.27,1.326,1.015,171.8,26.61,4.603,417.4673,14.38,0.05685383,0.06111166,0.5645612
"2018-05-23 08:50:00",60995,"CKVY",13.64,50.12,50,50.68,49.57,76.73,81.6,75.4,0.946,43.52,44.67,42.79,1.665,1.485,195.7,64.13,3.288,428.7122,14.38,0.05685383,0.06111166,0.5645612
"2018-05-23 08:55:00",60996,"CKVY",13.61,51.29,50.85,51.35,49.99,79.13,81,75.66,1.019,44.24,45.55,42.74,1.76,1.701,127.6,27.77,3.946,430.108,14.38,0.05685383,0.06111166,0.5645612
"2018-05-23 09:00:00",60997,"CKVY",13.6,50.91,51.05,51.41,50.67,75.56,80.1,74.6,0.959,44.33,45.16,43.16,1.826,1.82,182.6,21,5.699,432.0302,14.38,0.05867818,0.06406163,0.602818
"2018-05-23 09:05:00",60998,"CKVY",13.6,51.1,51.24,51.65,50.85,72.57,78.99,72.19,0.928,43.88,45.01,42.5,2.252,2.057,171.4,15.18,4.603,454.6708,14.38,0.05867818,0.06406163,0.602818
"2018-05-23 09:10:00",60999,"CKVY",13.58,50.73,50.96,51.34,50.6,73.98,81.5,72.53,0.933,43.58,45.76,42.47,2.757,2.575,145.3,20.58,5.918,492.2481,14.39,0.05867818,0.06406163,0.602818
"2018-05-23 09:15:00",61000,"CKVY",13.58,51.28,51.29,51.78,50.66,73.32,80.7,70.82,0.944,43.31,45.65,42.27,3.041,2.88,157.7,20.95,6.576,513.811,14.39,0.06960706,0.0766725,0.6397623
"2018-05-23 09:20:00",61001,"CKVY",13.58,51.71,51.56,51.89,51.15,69.58,77.3,69.58,0.91,43.68,44.92,42.07,3.657,3.38,148.3,16.67,7.672,533.2015,14.39,0.06960706,0.0766725,0.6397623
"2018-05-23 09:25:00",61002,"CKVY",13.58,50.9,51.26,51.89,50.84,71.49,75.58,69.58,0.907,42.78,44.21,41.39,4.473,4.018,143,12.19,7.891,528.1386,14.39,0.06960706,0.0766725,0.6397623
"2018-05-23 09:30:00",61003,"CKVY",13.59,51.44,51.16,51.5,50.65,71.04,76.88,69.8,0.92,42.79,44.19,41.52,5.221,4.825,150.1,13.45,8.55,527.3513,14.39,0.07038621,0.07913295,0.6748495
"2018-05-23 09:35:00",61004,"CKVY",13.59,52.36,52.03,52.61,51.25,71,76.94,69.97,0.951,43.82,45.23,42.08,5.534,5.343,168.6,14.53,9.21,543.722,14.39,0.07038621,0.07913295,0.6748495
"2018-05-23 09:40:00",61005,"CKVY",13.6,52.42,52.6,53.1,52.24,74.43,77.79,70.35,0.999,44.42,46.2,43,5.549,5.556,154,14.78,7.891,579.8035,14.39,0.07038621,0.07913295,0.6748495
"2018-05-23 09:45:00",61006,"CKVY",13.6,52.3,52.66,53.1,52.24,72.03,74.98,67.98,0.962,43.86,45.15,42.12,5.786,5.594,154.5,10.91,9.21,610.6838,14.39,0.08039115,0.09110646,0.7061428
"2018-05-23 09:50:00",61007,"CKVY",13.6,52.49,52.75,53.1,52.3,73.44,78.07,69.15,0.988,44.2,46.29,42.67,6.202,5.978,163.3,13.56,9.64,611.6653,14.39,0.08039115,0.09110646,0.7061428
"2018-05-23 09:55:00",61008,"CKVY",13.6,52.86,52.94,53.47,52.49,73.33,76.49,68.5,1,44.39,45.74,42.86,6.746,6.523,161.2,11.32,9.43,603.2714,14.39,0.08039115,0.09110646,0.7061428
"2018-05-23 10:00:00",61009,"CKVY",13.61,53.97,53.34,54.03,52.86,75.05,77.93,69.9,1.066,44.99,47.18,43.45,6.586,6.646,152.3,13.64,8.77,607.8799,14.39,0.08142258,0.09301246,0.7356093
"2018-05-23 10:05:00",61010,"CKVY",13.62,54.09,53.47,54.09,52.92,76.59,76.59,69.22,1.093,44.89,46.92,43.2,6.447,6.531,146.9,11.12,9.21,636.3755,14.39,0.08142258,0.09301246,0.7356093
"2018-05-23 10:10:00",61011,"CKVY",13.62,54.33,54.09,54.46,53.65,70.27,76.83,66.54,1.012,44.79,47.13,43.03,6.633,6.51,161.4,13.3,12.06,666.9824,14.39,0.08142258,0.09301246,0.7356093
"2018-05-23 10:15:00",61012,"CKVY",13.62,54.94,54.34,55.06,53.96,71.64,75.86,67.05,1.054,44.73,47.49,43.29,7.253,7.052,170.4,9.99,10.96,689.8624,14.39,0.09168159,0.1047224,0.762848
"2018-05-23 10:20:00",61013,"CKVY",13.62,53.77,54.55,55.06,53.77,69.58,72.43,68.21,0.981,44.98,46.38,43.63,7.87,7.598,159.3,8.51,10.96,694.5034,14.39,0.09168159,0.1047224,0.762848
"2018-05-23 10:25:00",61014,"CKVY",13.62,53.7,53.76,54.32,53.27,68.79,75.62,66.91,0.968,44.89,46.56,43.02,7.764,7.733,152.3,14.71,12.28,655.8366,14.39,0.09168159,0.1047224,0.762848
"2018-05-23 10:30:00",61015,"CKVY",13.63,53.88,53.55,54.07,53.08,66.73,75.51,66.66,0.945,44.26,46.05,43.01,7.616,7.581,154.4,11.49,10.52,579.557,14.39,0.07423478,0.0870619,0.7879696
"2018-05-23 10:35:00",61016,"CKVY",13.63,54.93,54.46,54.93,53.76,71.74,73.62,66.8,1.055,44.9,46.45,43.13,7.665,7.594,163.4,10.74,11.84,507.2944,14.39,0.07423478,0.0870619,0.7879696
"2018-05-23 10:40:00",61017,"CKVY",13.63,54.8,54.95,55.3,54.68,69.61,74.13,68.06,1.019,45.72,47.06,44.56,7.892,7.842,158.3,10.33,10.96,482.3615,14.39,0.07423478,0.0870619,0.7879696
"2018-05-23 10:45:00",61018,"CKVY",13.63,55.72,54.73,55.72,54.43,70.5,74.37,66.42,1.068,45.1,47.35,43.6,8.19,8.14,154.3,9.51,12.06,478.9385,14.38,0.0707195,0.08380064,0.8095793
"2018-05-23 10:50:00",61019,"CKVY",13.63,56.34,55.85,56.34,55.42,68.85,70.29,63.91,1.066,45.19,46.76,43.43,8.4,8.33,163.5,8.61,11.62,516.2988,14.38,0.0707195,0.08380064,0.8095793
"2018-05-23 10:55:00",61020,"CKVY",13.63,57.27,57.08,57.45,56.28,67.14,72.38,63.02,1.075,46.17,48.28,44.71,8.71,8.58,160,10.31,12.71,622.3658,14.39,0.0707195,0.08380064,0.8095793
"2018-05-23 11:00:00",61021,"CKVY",13.63,57.51,57.66,58.13,57.14,61.44,70.67,58.22,0.993,46.12,48.44,42.99,8.92,8.69,156.7,12,12.28,756.1396,14.39,0.110253,0.1278832,0.8282466
"2018-05-23 11:05:00",61022,"CKVY",13.63,57.88,57.71,58.19,57.14,62.34,69.02,57.53,1.021,44.83,47.93,42.54,9.02,8.99,156.2,8.99,14.03,845.8538,14.39,0.110253,0.1278832,0.8282466
"2018-05-23 11:10:00",61023,"CKVY",13.63,57.76,57.89,58.5,57.33,58.67,67.96,57.16,0.956,44.9,47.87,42.79,9.05,9.02,149.8,9.96,12.71,861.8165,14.39,0.110253,0.1278832,0.8282466
"2018-05-23 11:15:00",61024,"CKVY",13.63,58.25,57.53,58.32,56.96,57.19,67.2,55.24,0.949,43.73,47.1,41.32,9.17,9.26,145.7,8.57,13.59,870.2788,14.39,0.1215461,0.1423646,0.8466075
"2018-05-23 11:20:00",61025,"CKVY",13.63,57.64,58.45,59.12,57.64,56.13,62.54,53.32,0.911,43.22,45.67,41.33,9.26,9.13,159.6,11.53,13.15,881.1088,14.39,0.1215461,0.1423646,0.8466075
"2018-05-23 11:25:00",61026,"CKVY",13.62,58.25,57.65,58.5,56.9,53.08,62.51,51.6,0.881,41.99,45.48,40.48,9.47,9.39,151.8,8.68,12.49,804.1642,14.39,0.1215461,0.1423646,0.8466075
"2018-05-23 11:30:00",61027,"CKVY",13.62,58.5,58.64,59.37,58.01,55.31,59.45,52.9,0.926,42.84,44.66,41.34,9.65,9.45,152.8,11.44,15.12,813.0938,14.39,0.1166873,0.1395078,0.8626346
"2018-05-23 11:35:00",61028,"CKVY",13.62,58.74,59.18,59.86,58.31,58.36,61.3,52.12,0.985,43.56,46.21,41.54,9.73,9.73,157.7,14.18,13.37,816.0515,14.39,0.1166873,0.1395078,0.8626346
"2018-05-23 11:40:00",61029,"CKVY",13.62,59.05,58.92,59.29,58.5,61.71,62.09,52.97,1.053,44.06,46.29,41.44,9.58,9.63,155,10.85,11.84,842.7146,14.39,0.1166873,0.1395078,0.8626346
"2018-05-23 11:45:00",61030,"CKVY",13.62,58.24,58.92,59.48,58.24,57.87,62.02,55.47,0.96,44.11,46.19,42.4,9.59,9.63,155.2,7.662,12.93,761.8867,14.39,0.1066805,0.1291379,0.8715552
"2018-05-23 11:50:00",61031,"CKVY",13.61,58.73,58.39,59.29,57.81,57.18,65.86,56.43,0.965,44.44,47.49,42.55,9,9.27,149.2,10.22,12.49,633.1388,14.39,0.1066805,0.1291379,0.8715552
"2018-05-23 11:55:00",61032,"CKVY",13.61,58.85,58.79,59.04,58.48,55.74,65.38,54.16,0.945,44.07,47.24,42.21,8.79,8.9,165.2,9.35,11.4,552.9149,14.39,0.1066805,0.1291379,0.8715552
"2018-05-23 12:00:00",61033,"CKVY",13.61,58.6,58.53,58.73,58.17,59.37,60.95,55.29,0.997,43.65,45.32,42.32,8.39,8.54,163,8.6,11.62,469.7594,14.38,0.07739251,0.09663748,0.8788073
"2018-05-23 12:05:00",61034,"CKVY",13.6,60.88,59.57,60.94,58.47,59.92,63.21,53.71,1.092,44.85,46.97,42.85,9.34,8.83,159,9.14,16.22,509.2593,14.39,0.07739251,0.09663748,0.8788073
"2018-05-23 12:10:00",61035,"CKVY",13.6,60.94,61.14,61.49,60.81,54.57,61.63,52.44,0.996,45.9,47.8,43.56,10.06,9.6,159.3,10.22,15.12,701.3725,14.38,0.07739251,0.09663748,0.8788073
"2018-05-23 12:15:00",61036,"CKVY",13.6,58.47,59.61,61.06,58.47,58.41,60.19,54.02,0.977,44.22,45.79,42.79,10.89,10.57,166.2,9.49,14.69,804.4787,14.38,0.1182867,0.1417284,0.881811
"2018-05-23 12:20:00",61037,"CKVY",13.61,57.79,58.16,58.65,57.6,60.12,63.21,58.06,0.981,44.43,46.12,43.11,10.43,10.66,170.5,10.39,14.47,695.0277,14.38,0.1182867,0.1417284,0.881811
"2018-05-23 12:25:00",61038,"CKVY",13.61,57.54,57.57,57.73,57.36,59.57,62.76,57.86,0.963,43.99,45.03,42.78,9.8,10.28,170.8,10.62,13.37,426.8715,14.38,0.1182867,0.1417284,0.881811
"2018-05-23 12:30:00",61039,"CKVY",13.61,57.48,57.61,57.73,57.42,59.4,63.55,58.58,0.959,44.22,45.47,43.25,8.96,9.29,175.5,12.67,13.15,255.4427,14.38,0.0508421,0.06891479,0.8840648
"2018-05-23 12:35:00",61040,"CKVY",13.61,56.8,57.22,57.54,56.8,58.89,62.66,58.85,0.927,43.79,44.93,42.61,8.93,8.96,182.9,11,14.69,225.4263,14.38,0.0508421,0.06891479,0.8840648
"2018-05-23 12:40:00",61041,"CKVY",13.61,56.06,56.54,56.93,56,60.5,62.42,58.2,0.927,42.93,44.13,41.9,9.41,9.04,188,10.02,17.54,241.4395,14.38,0.0508421,0.06891479,0.8840648
"2018-05-23 12:45:00",61042,"CKVY",13.62,55.75,55.79,56.12,55.51,61.22,63.89,57.79,0.928,42.36,43.74,41.25,9.89,9.76,195.1,13.44,15.56,268.2298,14.37,0.05472311,0.07177173,0.8836668
"2018-05-23 12:50:00",61043,"CKVY",13.62,55.44,55.6,55.75,55.32,60.26,63.41,59.47,0.903,42.54,43.43,41.53,9.66,9.77,189.8,12.73,13.59,284.4395,14.37,0.05472311,0.07177173,0.8836668
"2018-05-23 12:55:00",61044,"CKVY",13.63,55.63,55.57,55.81,55.26,60.94,64.3,59.85,0.92,42.6,43.91,41.69,9.17,9.54,190.9,12.12,13.37,274.491,14.37,0.05472311,0.07177173,0.8836668
"2018-05-23 13:00:00",61045,"CKVY",13.64,55.01,55.4,55.75,54.95,60.46,64.51,59.26,0.892,42.5,43.58,41.55,9.63,9.25,187.2,10.26,18.19,260.258,14.37,0.05103224,0.06749997,0.8791463
"2018-05-23 13:05:00",61046,"CKVY",13.64,54.77,54.88,55.01,54.7,63.75,63.75,60.33,0.932,42.19,42.93,41.4,10.56,10.15,184.8,9.89,17.32,256.5131,14.37,0.05103224,0.06749997,0.8791463
"2018-05-23 13:10:00",61047,"CKVY",13.64,54.58,54.73,54.89,54.52,68.41,68.52,63.07,0.994,43.33,44.57,42.41,11,10.73,177.5,11.24,14.47,256.6329,14.37,0.05103224,0.06749997,0.8791463
"2018-05-23 13:15:00",61048,"CKVY",13.65,53.9,54.05,54.64,53.78,69.51,71.77,66.7,0.985,44.22,45.14,43.4,10.57,10.88,165.4,10.04,13.59,253.6057,14.37,0.04824663,0.06386866,0.8698978
"2018-05-23 13:20:00",61049,"CKVY",13.65,53.29,53.51,54.03,53.04,74.69,75.58,68.55,1.035,45.1,46.21,43.8,9.52,10.07,149,8.6,12.28,251.8026,14.36,0.04824663,0.06386866,0.8698978
"2018-05-23 13:25:00",61050,"CKVY",13.65,53.66,53.42,53.72,53.16,73.25,74.86,70.68,1.029,45.07,45.82,44.1,9,9.3,151.3,8.07,12.49,257.2047,14.36,0.04824663,0.06386866,0.8698978
"2018-05-23 13:30:00",61051,"CKVY",13.65,54.09,54.09,54.28,53.59,68.79,76.13,67.94,0.982,45.15,46.72,43.79,8.13,8.45,156.4,8.63,10.08,273.1709,14.36,0.04663933,0.05845356,0.8559941
"2018-05-23 13:35:00",61052,"CKVY",13.65,54.4,54.34,54.58,54.03,70.61,74.62,67.94,1.019,45,46.59,43.82,7.687,7.86,149,8.26,9.21,292.1419,14.36,0.04663933,0.05845356,0.8559941
"2018-05-23 13:40:00",61053,"CKVY",13.66,54.78,54.58,54.9,54.34,67.94,71.43,65.78,0.994,44.39,45.47,43.34,7.508,7.57,150.9,7.925,11.62,318.602,14.36,0.04663933,0.05845356,0.8559941
"2018-05-23 13:45:00",61054,"CKVY",13.66,55.14,55.05,55.27,54.78,64,68.76,61.29,0.949,43.8,44.95,41.89,7.575,7.639,148.6,9.64,10.3,368.2324,14.36,0.06123205,0.07420827,0.8425345
"2018-05-23 13:50:00",61055,"CKVY",13.66,56.01,55.7,56.26,55.02,64.03,70.1,58.96,0.98,43.89,46.04,41.71,7.328,7.473,144,12.26,9.86,416.746,14.36,0.06123205,0.07420827,0.8425345
"2018-05-23 13:55:00",61056,"CKVY",13.65,56.94,56.29,57,55.89,62.32,67.12,59.85,0.986,44.01,46.11,42.42,7.063,7.208,136.1,10.47,10.96,466.8321,14.36,0.06123205,0.07420827,0.8425345
"2018-05-23 14:00:00",61057,"CKVY",13.65,57.87,57.26,58.24,56.38,55.67,67.05,54.58,0.911,43.9,46.95,41.3,7.36,7.153,147.1,14.41,12.93,544.3537,14.36,0.08862101,0.1047076,0.8257391
"2018-05-23 14:05:00",61058,"CKVY",13.65,59.35,58.21,59.35,57.62,58.96,63.45,55.64,1.017,44.26,46.78,42.01,8.35,7.892,154.5,11.5,13.15,676.7294,14.37,0.08862101,0.1047076,0.8257391
"2018-05-23 14:10:00",61059,"CKVY",13.64,59.29,58.85,59.41,58.24,58.28,62.26,52.28,1.003,43.96,46.12,41.39,8.62,8.54,157.6,9.6,11.84,812.3002,14.37,0.08862101,0.1047076,0.8257391
"2018-05-23 14:15:00",61060,"CKVY",13.64,59.28,59.19,59.66,58.73,54.92,62.67,52.66,0.945,44.37,46.64,41.96,8.42,8.52,159.1,11.19,10.74,874.7475,14.37,0.1231757,0.1444838,0.8051329
"2018-05-23 14:20:00",61061,"CKVY",13.63,59.1,59.25,59.47,58.91,56.15,63.08,53.68,0.96,45.01,46.81,42.35,8.17,8.25,151.1,9.69,12.93,855.5394,14.37,0.1231757,0.1444838,0.8051329
"2018-05-23 14:25:00",61062,"CKVY",13.63,59.96,59.47,59.96,59.1,61.84,63.8,54.92,1.091,45.27,47.46,43.16,8.44,8.24,145.2,8.98,13.37,817.2047,14.37,0.1231757,0.1444838,0.8051329
"2018-05-23 14:30:00",61063,"CKVY",13.62,60.02,59.98,60.33,59.65,56.87,63.28,49.09,1.005,44.51,47.58,40.88,9.13,8.87,149.3,9.77,15.34,812.6995,14.37,0.1198744,0.1413961,0.7811469
"2018-05-23 14:35:00",61064,"CKVY",13.6,60.2,60.54,61.07,59.83,53.44,62.73,52.72,0.951,44.87,47.94,43,9.57,9.27,157.9,9.88,14.91,844.1802,14.37,0.1198744,0.1413961,0.7811469
"2018-05-23 14:40:00",61065,"CKVY",13.61,60.57,60.74,61.43,60.2,53.13,61.9,51,0.957,45.49,47.58,42.22,9.66,9.58,154.9,10.89,16,860.4261,14.37,0.1198744,0.1413961,0.7811469
"2018-05-23 14:45:00",61066,"CKVY",13.61,60.44,60.85,61.06,60.38,58,60.29,51.59,1.041,45.15,47.12,43.01,9.21,9.42,156.6,9.44,12.71,826.7255,14.37,0.1152283,0.138668,0.7551363
"2018-05-23 14:50:00",61067,"CKVY",13.6,60.2,60.81,61.31,60.13,55.53,61.39,52.51,0.988,45.37,47.35,43.49,9.01,9.13,152.6,12.1,13.81,744.3959,14.37,0.1152283,0.138668,0.7551363
"2018-05-23 14:55:00",61068,"CKVY",13.59,61.43,60.96,61.55,60.07,49.8,60.12,49.8,0.925,44.78,47.13,41.78,8.78,9.04,171.7,23.33,14.25,670.266,14.37,0.1152283,0.138668,0.7551363
"2018-05-23 15:00:00",61069,"CKVY",13.59,61.55,61.5,61.92,61.12,52.92,58.34,47.92,0.988,43.86,46.88,41.55,8.79,8.79,175.7,22.95,14.25,657.2122,14.37,0.1059425,0.1290464,0.727481
"2018-05-23 15:05:00",61070,"CKVY",13.59,61.8,61.89,62.54,61.43,54.05,57.17,44.8,1.018,44.05,46.46,40.26,9.61,9.32,222.2,52.03,20.17,671.4084,14.37,0.1059425,0.1290464,0.727481
"2018-05-23 15:10:00",61071,"CKVY",13.59,61.12,61.14,61.8,60.75,50.18,55.73,49.56,0.922,43.69,45.19,42.26,10.05,9.77,277.6,11.14,16,615.8268,14.37,0.1059425,0.1290464,0.727481
"2018-05-23 15:15:00",61072,"CKVY",13.59,61.55,61.5,62.05,61.12,51.14,54.19,44.63,0.954,42.61,45.22,39.59,10.34,10.15,280.8,11.82,16.44,547.462,14.37,0.09087145,0.1155547,0.6982256
"2018-05-23 15:20:00",61073,"CKVY",13.59,62.17,61.79,62.23,61.43,48.95,55.25,48.64,0.934,43.65,45.5,42.42,9.32,9.75,284.3,13.25,12.28,510.2252,14.37,0.09087145,0.1155547,0.6982256
"2018-05-23 15:25:00",61074,"CKVY",13.58,62.79,62.03,62.85,61.68,47.37,55.08,47.16,0.923,43.71,45.94,41.7,8.64,8.96,276.1,15.33,12.06,537.0261,14.37,0.09087145,0.1155547,0.6982256
"2018-05-23 15:30:00",61075,"CKVY",13.58,63.47,63.23,63.77,62.6,46.44,53.54,43.87,0.927,43.1,46.05,40.45,7.307,7.95,266.8,20.87,9.43,630.1731,14.37,0.1062477,0.131389,0.6652124
"2018-05-23 15:35:00",61076,"CKVY",13.57,62.23,63.01,63.65,62.17,45.9,52.58,43.67,0.877,42.54,45.51,40,7.478,7.458,265.5,15.78,14.47,675.9602,14.37,0.1062477,0.131389,0.6652124
"2018-05-23 15:40:00",61077,"CKVY",13.58,62.11,62.34,62.79,62.05,49.53,53.3,43.12,0.943,42.22,45.13,39.84,7.248,7.311,254.6,23.73,14.91,692.0037,14.37,0.1062477,0.131389,0.6652124
"2018-05-23 15:45:00",61078,"CKVY",13.56,62.97,62.56,63.28,61.86,47.57,53.44,44.22,0.933,42.76,45.14,40.99,7.656,7.472,281.8,13.83,9.86,617.608,14.37,0.103048,0.1263938,0.6311651
"2018-05-23 15:50:00",61079,"CKVY",13.57,62.54,63.02,63.4,62.48,48.94,51.72,46.37,0.946,43.68,45.03,42.17,7.098,7.381,282.4,14.74,11.62,645.7987,14.37,0.103048,0.1263938,0.6311651
"2018-05-23 15:55:00",61080,"CKVY",13.57,62.1,62.21,62.54,62.04,44.14,52.1,42.5,0.84,41.67,44.52,39.04,7.26,7.161,260.4,13.87,11.18,608.0984,14.37,0.103048,0.1263938,0.6311651
"2018-05-23 16:00:00",61081,"CKVY",13.56,62.34,62.02,62.4,61.72,51.2,51.2,39.21,0.982,40.24,44.11,36.73,6.878,7.19,254.6,14.02,11.4,559.496,14.37,0.0843716,0.1064514,0.5947197
"2018-05-23 16:05:00",61082,"CKVY",13.56,61.78,62.24,62.64,61.78,46.26,51.27,42.6,0.87,40.85,44.26,39.17,6.751,6.802,221.6,28.69,13.81,420.6277,14.37,0.0843716,0.1064514,0.5947197
"2018-05-23 16:10:00",61083,"CKVY",13.56,62.08,62.02,62.26,61.78,42.15,51.4,41.46,0.801,41.66,44.05,38.41,6.388,6.453,236.7,13.1,10.74,385.5476,14.37,0.0843716,0.1064514,0.5947197
"2018-05-23 16:15:00",61084,"CKVY",13.55,61.83,62.05,62.26,61.77,46.19,50.13,41.67,0.87,40.87,43.4,38.45,7.518,6.773,245.6,16.17,14.69,382.4148,14.37,0.07223122,0.0926769,0.556635
"2018-05-23 16:20:00",61085,"CKVY",13.56,61.4,61.69,61.89,61.4,44.75,49.14,42.42,0.831,40.32,42.63,38.49,8.06,7.719,232.6,17.75,12.49,392.9235,14.37,0.07223122,0.0926769,0.556635
"2018-05-23 16:25:00",61086,"CKVY",13.56,61.46,61.27,61.52,61.15,45.67,49.2,42.97,0.85,40.57,42.04,38.59,8.27,8.25,253,15.19,11.18,369.2861,14.37,0.07223122,0.0926769,0.556635
"2018-05-23 16:30:00",61087,"CKVY",13.57,62.01,61.67,62.14,61.27,47.56,51.57,43.86,0.902,41.49,43.55,39.19,7.843,8.06,242.2,17.85,13.15,347.3064,14.36,0.06867725,0.09112179,0.5165451
"2018-05-23 16:35:00",61088,"CKVY",13.55,63.37,62.81,63.62,62.07,42.08,47.9,42.08,0.837,41.22,42.91,39.54,7.944,7.938,218.3,12.05,12.93,398.6094,14.36,0.06867725,0.09112179,0.5165451
"2018-05-23 16:40:00",61089,"CKVY",13.56,63.8,63.75,64.11,63.37,41.05,47.59,39.71,0.829,40.72,43.38,38.81,8.6,8.27,226.7,18.55,14.47,533.8406,14.36,0.06867725,0.09112179,0.5165451
"2018-05-23 16:45:00",61090,"CKVY",13.56,63.62,63.81,64.29,63.49,40.19,45.91,37.49,0.807,40.08,42.78,37.23,9.33,9.03,255.6,12.46,14.91,656.2886,14.36,0.111916,0.1394724,0.4749063
"2018-05-23 16:50:00",61091,"CKVY",13.56,64.36,63.78,64.42,63.25,41.53,46.46,37.49,0.855,39.99,43.15,37.06,9.06,9.15,240.4,15.79,13.37,679.1223,14.37,0.111916,0.1394724,0.4749063
"2018-05-23 16:55:00",61092,"CKVY",13.55,64.11,64.05,64.36,63.86,42.59,45.47,38.38,0.87,40.41,42.58,38.18,9.28,9.26,231.9,14.27,15.12,649.6023,14.37,0.111916,0.1394724,0.4749063
"2018-05-23 17:00:00",61093,"CKVY",13.55,64.36,64.12,64.42,63.8,47.28,47.52,38.31,0.974,40.64,44.02,38.11,9.21,9.23,227.5,12.58,19.29,612.3244,14.37,0.1020691,0.1312578,0.4323291
"2018-05-23 17:05:00",61094,"CKVY",13.55,63.37,63.56,64.48,63,41.53,46.87,39.4,0.826,40.48,43.66,38.06,9.62,9.56,243.7,12.58,14.03,577.6745,14.37,0.1020691,0.1312578,0.4323291
"2018-05-23 17:10:00",61095,"CKVY",13.55,64.36,63.96,64.6,63.31,38.03,48.18,36.01,0.783,39.99,44.54,37,8.53,9.07,243.1,19.23,10.74,551.2452,14.37,0.1020691,0.1312578,0.4323291
"2018-05-23 17:15:00",61096,"CKVY",13.54,63.74,64.05,64.48,63.68,41.6,45.78,38.1,0.838,40.26,42.65,38.2,8.73,8.61,239.7,12.54,19.73,539.7305,14.36,0.09219269,0.1204748,0.3886917
"2018-05-23 17:20:00",61097,"CKVY",13.54,63.62,63.58,63.8,63.37,42.04,43.07,37.86,0.844,39.02,40.78,37.37,8.44,8.41,239.1,10.46,14.69,531.3219,14.36,0.09219269,0.1204748,0.3886917
"2018-05-23 17:25:00",61098,"CKVY",13.54,63.8,63.78,64.11,63.49,40.4,45.78,37.86,0.816,39.84,42.7,37.43,9.58,9,237.9,11.66,13.81,521.7797,14.36,0.09219269,0.1204748,0.3886917
"2018-05-23 17:30:00",61099,"CKVY",13.54,64.36,63.97,64.36,63.61,44.06,44.37,36.73,0.908,39.5,42.15,37.04,8.66,9.26,249.4,12.73,13.81,510.821,14.36,0.08969755,0.1178945,0.344917
"2018-05-23 17:35:00",61100,"CKVY",13.54,64.11,64.11,64.73,63.68,39.92,45.91,36.9,0.815,39.85,43.3,37.49,8.5,8.6,227.5,12.44,12.49,517.7059,14.36,0.08969755,0.1178945,0.344917
"2018-05-23 17:40:00",61101,"CKVY",13.54,64.29,64.28,64.73,63.86,35.91,46.33,35.57,0.738,39.46,43.35,36.44,8.39,8.37,239.6,13.82,15.34,528.8191,14.36,0.08969755,0.1178945,0.344917
"2018-05-23 17:45:00",61102,"CKVY",13.54,64.17,64.25,64.54,63.92,36.9,42.42,35.26,0.755,38.49,41.06,36.12,9.66,8.87,231.3,12.68,17.97,534.6853,14.36,0.09352045,0.1218744,0.3003722
"2018-05-23 17:50:00",61103,"CKVY",13.54,64.11,64.42,64.85,64.05,37.25,41.73,35.36,0.76,38.7,40.69,36.43,10.9,10.17,234.8,12.25,19.29,539.5649,14.36,0.09352045,0.1218744,0.3003722
"2018-05-23 17:55:00",61104,"CKVY",13.53,63.8,64.03,64.29,63.74,36.66,42.11,33.24,0.741,37,40.72,34.57,12.12,11.42,235.6,10.13,19.29,534.4296,14.36,0.09352045,0.1218744,0.3003722
"2018-05-23 18:00:00",61105,"CKVY",13.53,64.11,63.9,64.17,63.68,37.42,40.74,34.47,0.764,37.15,39.8,35.22,12.42,12.37,237.7,10.28,19.73,521.1883,14.36,0.09568135,0.1304144,0.2565565
"2018-05-23 18:05:00",61106,"CKVY",13.53,63.74,63.93,64.17,63.68,38,41.15,35.36,0.766,37.59,39.83,35.92,12.16,12.47,235.9,12.13,17.97,498.808,14.36,0.09568135,0.1304144,0.2565565
"2018-05-23 18:10:00",61107,"CKVY",13.53,64.05,63.85,64.11,63.61,44.17,45.57,36.66,0.9,39.09,42.58,36.78,10.85,11.77,236.8,12.58,14.47,465.9958,14.36,0.09568135,0.1304144,0.2565565
"2018-05-23 18:15:00",61108,"CKVY",13.53,63.8,63.91,64.11,63.61,41.73,44.1,38.27,0.843,40.01,41.63,38.03,9.5,10.19,237.6,11.9,11.62,428.3391,14.36,0.08063664,0.1136409,0.2117288
"2018-05-23 18:20:00",61109,"CKVY",13.53,64.11,64.16,64.48,63.74,39.88,45.37,36.49,0.814,39.28,42.52,37.12,8.48,8.79,239.3,11.45,15.34,409.4571,14.36,0.08063664,0.1136409,0.2117288
"2018-05-23 18:25:00",61110,"CKVY",13.53,64.6,64.41,64.73,64.05,36.08,42.69,36.08,0.75,39.33,41.23,37.14,8.36,8.29,245.3,14.14,16.44,428.9795,14.36,0.08063664,0.1136409,0.2117288
"2018-05-23 18:30:00",61111,"CKVY",13.52,64.97,64.8,65.34,64.11,34.81,44.27,33.65,0.733,38.77,42.95,35.07,8.22,8.29,244.7,22.06,12.49,471.7978,14.36,0.08789466,0.1159026,0.1683144
"2018-05-23 18:35:00",61112,"CKVY",13.53,64.6,64.73,64.97,64.48,36.83,41.05,32.72,0.765,37.47,40.66,34.83,8.53,8.48,242.3,16.54,16.88,506.6839,14.36,0.08789466,0.1159026,0.1683144
"2018-05-23 18:40:00",61113,"CKVY",13.53,64.48,64.5,64.85,64.23,39.06,41.19,35.46,0.808,38,40.63,36.43,9.68,9.15,230.9,12.72,19.29,506.0707,14.36,0.08789466,0.1159026,0.1683144
"2018-05-23 18:45:00",61114,"CKVY",13.53,63.92,64.44,64.91,63.92,37.93,43.17,34.74,0.769,38.56,41.96,35.69,10.39,9.9,250.2,12.02,14.91,475.0802,14.36,0.08382215,0.1138221,0.126776
"2018-05-23 18:50:00",61115,"CKVY",13.53,63.31,63.67,64.05,63.31,40.19,41.12,36.25,0.798,38.12,39.92,36.38,10.54,10.54,250.8,10.65,13.15,419.7873,14.36,0.08382215,0.1138221,0.126776
"2018-05-23 18:55:00",61116,"CKVY",13.53,62.32,62.87,63.37,62.26,41.25,41.53,36.49,0.791,37.31,38.95,35.8,9.72,10.23,254.5,10.12,17.1,349.7619,14.36,0.08382215,0.1138221,0.126776
"2018-05-23 19:00:00",61117,"CKVY",13.54,61.7,62.01,62.26,61.58,41.84,42.69,37.86,0.785,37.6,38.95,36.08,9.25,9.53,273.9,9.8,12.06,264.6673,14.35,0.05253765,0.08109149,0.0873427
"2018-05-23 19:05:00",61118,"CKVY",13.54,61.15,61.29,61.76,60.84,39.13,43.65,39.13,0.72,38.06,39.37,36.11,9.34,9.26,279.3,8.64,13.81,200.7649,14.35,0.05253765,0.08109149,0.0873427
"2018-05-23 19:10:00",61119,"CKVY",13.54,60.28,60.64,61.33,60.16,45.13,46.26,39.03,0.805,38.32,39.71,35.96,8.66,8.94,279,8.09,11.4,149.8513,14.35,0.05253765,0.08109149,0.0873427
"2018-05-23 19:15:00",61120,"CKVY",13.55,60.41,60.46,60.84,60.1,48.31,48.31,41.53,0.866,39.08,40.83,36.95,7.987,8.47,265.1,10.79,12.49,137.7395,14.35,0.03317972,0.05585394,0.05170328
"2018-05-23 19:20:00",61121,"CKVY",13.56,61.39,60.6,61.39,60.28,42.45,49.79,41.73,0.788,39.76,41.58,37.82,6.725,7.326,265.4,9.49,8.11,139.9165,14.35,0.03317972,0.05585394,0.05170328
"2018-05-23 19:25:00",61122,"CKVY",13.57,61.58,61.48,61.83,61.15,43.04,47.66,41.25,0.804,39.43,41.27,37.79,6.192,6.305,268.7,12.98,9.86,162.1912,14.35,0.03317972,0.05585394,0.05170328
"2018-05-23 19:30:00",61123,"CKVY",13.58,62.44,62.08,62.63,61.52,40.57,47.66,37.38,0.781,38.51,41.93,35.91,6.111,6.036,269.9,14.38,9.43,185.8433,14.35,0.03557367,0.05400276,0.02464216
"2018-05-23 19:35:00",61124,"CKVY",13.59,61.89,62.17,62.57,61.83,44.68,46.87,39.4,0.844,38.97,41.68,37.4,6.134,6.176,259.9,11,10.08,196.5172,14.35,0.03557367,0.05400276,0.02464216
"2018-05-23 19:40:00",61125,"CKVY",13.59,61.39,61.54,61.95,61.33,43.96,48.86,43.79,0.816,40.88,42.19,39.27,5.477,5.857,249.2,10.2,6.357,192.5385,14.35,0.03557367,0.05400276,0.02464216
"2018-05-23 19:45:00",61126,"CKVY",13.59,61.21,61.21,61.52,61.02,45.02,48.93,43.79,0.83,40.59,41.89,38.99,4.877,5.112,244.4,11.48,7.453,176.5907,14.35,0.02902256,0.04505722,0.01049784
"2018-05-23 19:50:00",61127,"CKVY",13.52,60.53,60.76,61.27,60.41,48.07,51.33,45.02,0.865,41.17,42.6,39.69,4.162,4.548,235.2,12.23,5.918,158.3765,14.35,0.02902256,0.04505722,0.01049784
"2018-05-23 19:55:00",61128,"CKVY",13.32,60.16,60.44,60.72,60.04,47.08,51.6,45.81,0.836,40.69,42.52,39.33,4.224,4.146,239.5,12.49,8.55,142.5816,14.34,0.02902256,0.04505722,0.01049784
"2018-05-23 20:00:00",61129,"CKVY",13.12,59.79,59.68,60.22,59.17,45.91,50.4,45.78,0.805,40.06,40.96,38.86,4.624,4.502,243.3,16.14,9.86,127.6722,14.34,0.0118288,0.01635643,0.002976216
"2018-05-23 20:05:00",61130,"CKVY",13.03,58.93,59.72,60.28,58.93,48.24,48.89,44.54,0.82,39.3,39.93,38.51,5.281,4.836,257.8,33.25,10.3,113.5874,14.34,0.0118288,0.01635643,0.002976216
"2018-05-23 20:10:00",61131,"CKVY",13,57.69,58.47,59.05,57.69,51.46,51.57,47.83,0.837,39.52,40.12,38.92,5.998,5.757,243.3,8.97,10.08,94.49411,14.34,0.0118288,0.01635643,0.002976216
"2018-05-23 20:15:00",61132,"CKVY",12.97,56.34,57.06,57.76,56.34,53.9,53.9,50.61,0.835,39.73,39.98,39.25,5.986,6.013,249.3,7.957,8.77,65.30276,14.34,0.008879529,0.01229444,4.850129E-05
"2018-05-23 20:20:00",61133,"CKVY",12.95,55.23,55.81,56.46,55.1,56.71,56.81,53.42,0.843,40,40.37,39.54,5.672,5.951,245.5,7.326,7.014,37.77604,14.34,0.008879529,0.01229444,4.850129E-05
"2018-05-23 20:25:00",61134,"CKVY",12.95,54.24,54.8,55.23,54.18,58.93,58.93,56.64,0.846,40.11,40.31,39.84,4.869,5.247,242.3,7.866,5.699,18.95704,14.34,0.008879529,0.01229444,4.850129E-05
"2018-05-23 20:30:00",61135,"CKVY",12.93,53.38,53.68,54.24,53.19,61.2,61.33,58.9,0.851,40.24,40.48,39.94,4.073,4.444,244.1,6.442,4.822,14.2412,14.33,0.004173089,0.006178872,2.5E-07
"2018-05-23 20:35:00",61136,"CKVY",12.93,52.58,53.07,53.5,52.51,62.67,62.67,60.65,0.846,40.27,40.54,40.05,3.506,3.747,255.7,6.656,3.946,11.85506,14.33,0.004173089,0.006178872,2.5E-07
"2018-05-23 20:40:00",61137,"CKVY",12.92,51.77,52.12,52.64,51.77,65.86,65.86,62.6,0.863,40.52,40.77,40.18,3.104,3.277,279.3,16.55,4.384,9.996643,14.33,0.004173089,0.006178872,2.5E-07
"2018-05-23 20:45:00",61138,"CKVY",12.92,52.33,51.61,52.45,51.09,63.18,66.61,62.98,0.845,40.32,40.79,39.96,3.419,3.236,285.7,13.71,5.918,7.933613,14.33,2.615984E-05,0.0007693329,2.5E-07
"2018-05-23 20:50:00",61139,"CKVY",12.91,51.29,51.46,52.45,51.04,66.68,66.82,63.18,0.858,40.34,40.66,39.98,3.449,3.453,303.2,11.69,3.946,5.51206,14.33,2.615984E-05,0.0007693329,2.5E-07
"2018-05-23 20:55:00",61140,"CKVY",12.91,52.35,51.51,52.35,51.17,65.39,68.64,65.32,0.875,41.07,41.41,40.53,3.43,3.463,330.2,9.72,3.507,3.367804,14.33,2.615984E-05,0.0007693329,2.5E-07
"2018-05-23 21:00:00",61141,"CKVY",12.91,52.36,52.58,52.85,52.29,65.6,65.74,63.89,0.878,41.12,41.52,40.82,2.874,3.183,340.5,9.25,3.507,1.868451,14.32,-0.0006508069,-0.0001520179,2.5E-07
"2018-05-23 21:05:00",61142,"CKVY",12.91,50.08,51.8,52.67,50.08,69.99,69.99,64.64,0.861,41,41.43,40.63,2.427,2.629,72.13,45.84,3.069,1.134602,14.32,-0.0006508069,-0.0001520179,2.5E-07
"2018-05-23 21:10:00",61143,"CKVY",12.9,50.08,50.56,51.37,50.01,69.92,70.16,67.32,0.86,40.78,40.96,40.62,2.045,2.214,94.7,12.39,2.411,0.6350941,14.32,-0.0006508069,-0.0001520179,2.5E-07
"2018-05-23 21:15:00",61144,"CKVY",12.9,49.34,49.47,50.14,49.09,74.07,74.72,69.92,0.887,40.97,41.68,40.38,1.917,1.988,52.71,26.76,3.069,0.2927514,14.32,-0.002915478,-0.003423679,2.5E-07
"2018-05-23 21:20:00",61145,"CKVY",12.9,51.25,50.17,51.25,49.28,68.17,74.1,68.17,0.876,41.25,41.47,41.01,1.809,1.914,10.76,7.938,2.85,0.1026473,14.32,-0.002915478,-0.003423679,2.5E-07
"2018-05-23 21:25:00",61146,"CKVY",12.89,51.68,51.84,52.17,51.19,66.19,68.17,65.47,0.865,40.95,41.21,40.7,2.01,1.892,357.6,8.42,3.507,0.01508323,14.32,-0.002915478,-0.003423679,2.5E-07
"2018-05-23 21:30:00",61147,"CKVY",12.89,50.7,51.32,52,50.64,68.83,68.83,65.5,0.867,40.8,40.97,40.6,2.081,2.045,4.401,6.544,3.069,0,14.32,-0.003497857,-0.004320359,2.5E-07
"2018-05-23 21:35:00",61148,"CKVY",12.89,51.2,50.91,51.32,50.52,67.26,69.52,67.26,0.863,40.93,41.18,40.74,2.574,2.296,338,6.847,3.946,0,14.32,-0.003497857,-0.004320359,2.5E-07
"2018-05-23 21:40:00",61149,"CKVY",12.89,51.58,51.54,52.13,51.2,65.62,67.6,64.93,0.854,40.75,41.06,40.36,2.709,2.718,3.796,13.17,3.946,0,14.32,-0.003497857,-0.004320359,2.5E-07
"2018-05-23 21:45:00",61150,"CKVY",12.89,48.38,50.93,51.95,48.32,72.45,72.45,65.07,0.837,40.38,40.76,39.64,2.619,2.558,59.66,63.64,4.603,0,14.32,-0.002322079,-0.002527007,2.5E-07
"2018-05-23 21:50:00",61151,"CKVY",12.87,46.28,46.51,48.38,45.91,79.34,80.7,72.45,0.847,39.98,40.49,39.17,2.523,2.602,164.4,13.43,3.726,0,14.32,-0.002322079,-0.002527007,2.5E-07
"2018-05-23 21:55:00",61152,"CKVY",12.88,46.78,46.64,46.9,46.22,77.42,79.48,77.08,0.842,40.29,40.51,40,1.849,2.191,159.5,7.113,1.754,0,14.32,-0.002322079,-0.002527007,2.5E-07
"2018-05-23 22:00:00",61153,"CKVY",12.88,46.65,46.79,46.96,46.59,78.96,78.96,77.32,0.855,40.32,40.65,40.07,1.394,1.65,71.97,54.76,1.754,0,14.32,-0.003713688,-0.004658452,2.5E-07
"2018-05-23 22:05:00",61154,"CKVY",12.87,47.21,46.74,47.21,46.53,78.04,79.96,78.04,0.862,40.75,40.9,40.43,0.532,0.929,22.91,42.55,0.877,0,14.32,-0.003713688,-0.004658452,2.5E-07
"2018-05-23 22:10:00",61155,"CKVY",12.87,47.7,47.2,47.76,46.65,76.53,81.1,76.53,0.862,40.96,41.53,40.57,0.751,0.558,216.7,54.59,4.165,0,14.32,-0.003713688,-0.004658452,2.5E-07
"2018-05-23 22:15:00",61156,"CKVY",12.87,47.09,47.23,47.95,46.78,80.3,80.3,76.15,0.884,40.76,41.35,40.35,1.026,1.007,288.6,64.66,4.603,0,14.32,-0.006042329,-0.008712729,2.5E-07
"2018-05-23 22:20:00",61157,"CKVY",12.87,48.64,47.52,48.64,46.78,76.54,82.1,76.54,0.893,41.73,42.2,41.18,1.708,1.445,4.427,17.53,3.726,0,14.32,-0.006042329,-0.008712729,2.5E-07
"2018-05-23 22:25:00",61158,"CKVY",12.87,49.44,49.21,49.5,48.64,75.72,77.4,72.56,0.91,41.75,42.64,40.87,1.394,1.586,37.36,22.02,1.315,0,14.32,-0.006042329,-0.008712729,2.5E-07
"2018-05-23 22:30:00",61159,"CKVY",12.86,48.64,48.98,49.51,48.64,79.77,79.84,75.82,0.93,42.29,42.78,41.6,1.194,1.191,98.1,46.15,3.069,0,14.32,-0.004988732,-0.006768623,2.5E-07
"2018-05-23 22:35:00",61160,"CKVY",12.86,49.26,48.66,49.26,48.39,76.65,80.5,76.65,0.915,42.52,42.86,42.14,0.79,0.884,78.51,35.15,2.411,0,14.32,-0.004988732,-0.006768623,2.5E-07
"2018-05-23 22:40:00",61161,"CKVY",12.86,50.13,50.2,50.87,49.14,74.56,76.65,70.65,0.919,41.9,42.46,41.44,1.255,0.989,114.1,24.23,3.069,0,14.32,-0.004988732,-0.006768623,2.5E-07
"2018-05-23 22:45:00",61162,"CKVY",12.85,49.7,49.34,50.13,48.9,73.78,78.23,73.78,0.895,42.31,42.62,41.69,1.679,1.496,108.3,26.66,3.288,0,14.32,-0.005528385,-0.00772397,2.5E-07
"2018-05-23 22:50:00",61163,"CKVY",12.86,52.36,51.42,52.48,49.77,65.44,73.67,65.03,0.876,41.3,42.14,40.81,2.466,2.09,88.6,7.368,4.384,0,14.33,-0.005528385,-0.00772397,2.5E-07
"2018-05-23 22:55:00",61164,"CKVY",12.85,51.62,51.51,52.36,50.94,68.91,71.58,65.51,0.898,41.82,42.28,41.09,2.816,2.692,40.68,12.54,3.946,0,14.33,-0.005528385,-0.00772397,2.5E-07
"2018-05-23 23:00:00",61165,"CKVY",12.85,52.86,52.77,53.16,51.5,64.07,68.94,62.97,0.874,41.02,41.78,40.76,2.621,2.774,47.91,14.32,3.288,0,14.33,-0.002328138,-0.002530915,2.5E-07
"2018-05-23 23:05:00",61166,"CKVY",12.85,51.87,52.11,52.98,51.5,67.57,68.98,64,0.889,41.46,42.13,41.04,2.553,2.54,8.58,17.79,4.165,0,14.33,-0.002328138,-0.002530915,2.5E-07
"2018-05-23 23:10:00",61167,"CKVY",12.85,51.68,51.78,51.99,51.62,66.92,68.12,66.75,0.874,41.29,41.68,41,2.588,2.547,8.36,14.15,4.384,0,14.33,-0.002328138,-0.002530915,2.5E-07
"2018-05-23 23:15:00",61168,"CKVY",12.84,53.23,53.08,53.97,51.62,61.33,66.99,59.17,0.848,40.57,41.16,39.78,3.228,2.913,8.24,13.18,5.699,0,14.33,-0.001887443,-0.001875984,2.5E-07
"2018-05-23 23:20:00",61169,"CKVY",12.84,54.34,54.18,54.58,53.29,58.1,61.53,57.45,0.837,40,40.72,39.57,2.854,3.177,335.7,9.74,3.946,0,14.33,-0.001887443,-0.001875984,2.5E-07
"2018-05-23 23:25:00",61170,"CKVY",12.84,50.26,52.59,54.34,50.2,72.54,72.54,57.9,0.899,41.46,42.13,39.74,2.283,2.513,211.8,58.47,2.63,0,14.33,-0.001887443,-0.001875984,2.5E-07
"2018-05-23 23:30:00",61171,"CKVY",12.84,49.15,49.31,50.26,48.6,74.64,76.01,72.06,0.887,41.49,41.85,41.15,2.06,2.132,226.4,7.21,3.726,0,14.34,-0.002002786,-0.002047845,2.5E-07
"2018-05-23 23:35:00",61172,"CKVY",12.84,48.47,48.91,49.27,48.41,76.11,76.11,73.88,0.882,41.31,41.68,41.04,1.992,2.021,283.2,52.97,3.288,0,14.33,-0.002002786,-0.002047845,2.5E-07
"2018-05-23 23:40:00",61173,"CKVY",12.84,48.29,48.2,48.53,47.98,77.14,77.52,76.14,0.888,41.4,41.57,41.27,2.023,1.995,196.4,51.83,2.85,0,14.33,-0.002002786,-0.002047845,2.5E-07
"2018-05-23 23:45:00",61174,"CKVY",12.84,47.61,48.25,48.72,47.55,77.65,77.65,75.53,0.871,41.3,41.61,40.82,1.368,1.592,247.4,27.36,2.85,0,14.33,-0.004099364,-0.00527654,2.5E-07
"2018-05-23 23:50:00",61175,"CKVY",12.83,47.3,47.37,47.55,47.11,78.34,79.06,77.72,0.869,41,41.15,40.75,1.521,1.429,277.3,24.58,3.069,0,14.33,-0.004099364,-0.00527654,2.5E-07
"2018-05-23 23:55:00",61176,"CKVY",12.83,46.68,46.81,47.3,46.56,80.5,80.5,78.34,0.872,40.91,41.13,40.74,1.908,1.674,236.1,27.8,3.946,0,14.33,-0.004099364,-0.00527654,2.5E-07
"2018-05-24 00:00:00",61177,"CKVY",12.83,45.08,45.97,46.81,45.08,84.5,84.5,80.2,0.862,40.77,41.11,40.55,2.646,2.333,235.6,12.03,4.165,0,14.33,-0.00434908,-0.005679523,2.5E-07
"2018-05-24 00:05:00",61178,"CKVY",12.8,43.84,44.46,45.2,43.84,89.2,89.3,84.5,0.868,40.8,41.07,40.64,3.201,2.886,229.7,5.24,4.603,0,14.33,-0.00434908,-0.005679523,2.5E-07
"2018-05-24 00:10:00",61179,"CKVY",12.82,44.58,43.87,44.64,43.41,90.7,91.6,89.2,0.907,41.31,42.2,40.77,3.503,3.445,196.6,26.35,4.603,0,14.33,-0.00434908,-0.005679523,2.5E-07
"2018-05-24 00:15:00",61180,"CKVY",12.82,43.78,44.39,44.77,43.72,89.1,90.6,88.9,0.865,41.45,42.12,40.72,3.22,3.478,150.1,11.92,4.603,0,14.33,-0.003374694,-0.004059797,2.5E-07
"2018-05-24 00:20:00",61181,"CKVY",12.81,43.41,43.35,43.84,43.1,91.9,91.9,89.1,0.879,40.71,41.23,40.36,2.041,2.648,64.68,23.06,1.315,0,14.33,-0.003374694,-0.004059797,2.5E-07
"2018-05-24 00:25:00",61182,"CKVY",12.81,42.11,42.78,43.47,42.11,93,93.2,91,0.847,40.63,41.39,39.85,1.203,1.594,128.1,32.33,2.192,0,14.33,-0.003374694,-0.004059797,2.5E-07
"2018-05-24 00:30:00",61183,"CKVY",12.81,42.61,41.69,42.67,41.19,95.8,95.8,92.6,0.888,40.07,41.57,39.34,1.494,1.199,147,7.422,4.603,0,14.32,-0.004827903,-0.00642704,2.5E-07
"2018-05-24 00:35:00",61184,"CKVY",12.81,43.84,43.9,44.83,42.48,88.1,95.9,87.7,0.857,41.69,42.47,40.49,2.208,1.876,126.7,9.53,4.165,0,14.32,-0.004827903,-0.00642704,2.5E-07
"2018-05-24 00:40:00",61185,"CKVY",12.81,42.48,43.14,43.9,42.42,90.9,90.9,88.1,0.839,40.22,40.64,39.89,2.385,2.287,119.7,11.11,3.288,0,14.32,-0.004827903,-0.00642704,2.5E-07
"2018-05-24 00:45:00",61186,"CKVY",12.8,41.99,42.18,42.48,41.93,93.6,93.7,91,0.848,40.21,40.5,39.92,2.238,2.392,90.8,10.17,3.507,0,14.32,-0.004452021,-0.005770621,2.5E-07
"2018-05-24 00:50:00",61187,"CKVY",12.8,42.12,42.16,42.61,41.75,92.8,94.6,92.8,0.845,40.52,41.15,39.96,2.187,2.166,101.2,9.81,3.288,0,14.32,-0.004452021,-0.005770621,2.5E-07
"2018-05-24 00:55:00",61188,"CKVY",12.8,42.99,42.33,43.05,41.94,93,94.4,92.8,0.875,40.63,41.29,40.06,2.666,2.43,124.5,5.363,3.946,0,14.32,-0.004452021,-0.005770621,2.5E-07
"2018-05-24 01:00:00",61189,"CKVY",12.79,43.92,43.8,44.47,42.87,87.6,92.9,87.5,0.854,41.13,41.75,40.48,3.011,2.844,119.7,7.554,4.603,0,14.32,-0.004268561,-0.005443044,2.5E-07
"2018-05-24 01:05:00",61190,"CKVY",12.78,43.43,43.32,43.98,42.93,88.8,89.4,87.2,0.85,40.14,40.53,39.69,3.304,3.164,102.5,8.23,4.165,0,14.32,-0.004268561,-0.005443044,2.5E-07
"2018-05-24 01:10:00",61191,"CKVY",12.78,43.74,43.44,43.74,43.18,88.7,89.3,88.2,0.859,40.35,40.7,39.99,3.319,3.399,99,7.765,4.384,0,14.32,-0.004268561,-0.005443044,2.5E-07
"2018-05-24 01:15:00",61192,"CKVY",12.79,41.65,43.42,43.99,41.65,86.2,88.8,84.9,0.77,39.95,40.88,37.75,2.584,2.932,113.2,75.47,2.63,0,14.32,-0.003342323,-0.004024529,2.5E-07
"2018-05-24 01:20:00",61193,"CKVY",12.78,42.26,42.26,42.7,41.34,89.4,92.2,86.2,0.819,39.84,40.54,37.81,1.782,2.167,257.6,58.4,2.411,0,14.32,-0.003342323,-0.004024529,2.5E-07
"2018-05-24 01:25:00",61194,"CKVY",12.78,41.4,42.04,42.7,41.28,90.3,91.3,88.4,0.799,39.3,40.31,38.62,1.36,1.545,216.3,16.93,2.63,0,14.32,-0.003342323,-0.004024529,2.5E-07
"2018-05-24 01:30:00",61195,"CKVY",12.77,40.29,40.55,41.34,40.16,94.2,94.3,90.2,0.799,38.43,38.88,38.08,1.365,1.361,270.9,11.06,1.973,0,14.32,-0.004819948,-0.006451112,2.5E-07
"2018-05-24 01:35:00",61196,"CKVY",12.77,40.84,40.61,40.91,40.23,96.5,96.5,94.2,0.836,39.49,39.95,38.71,1.368,1.402,245.9,16.76,1.973,0,14.32,-0.004819948,-0.006451112,2.5E-07
"2018-05-24 01:40:00",61197,"CKVY",12.77,40.66,40.74,40.91,40.54,96.4,96.7,96.4,0.829,39.85,40.04,39.59,1.102,1.223,211.4,22.67,1.754,0,14.32,-0.004819948,-0.006451112,2.5E-07
"2018-05-24 01:45:00",61198,"CKVY",12.76,40.66,40.54,40.72,40.35,96.9,97,96.3,0.834,39.67,39.92,39.43,0.814,0.904,290.2,8.86,2.411,0,14.32,-0.00551996,-0.007747322,2.5E-07
"2018-05-24 01:50:00",61199,"CKVY",12.75,39.3,39.85,40.66,39.18,96,96.9,95.9,0.784,38.86,39.85,38.12,1.179,0.959,282.8,5.54,2.63,0,14.32,-0.00551996,-0.007747322,2.5E-07
"2018-05-24 01:55:00",61200,"CKVY",12.76,38.44,38.85,39.3,38.44,96.7,96.7,96,0.763,37.9,38.28,37.51,1.745,1.437,250,16.23,3.726,0,14.32,-0.00551996,-0.007747322,2.5E-07
"2018-05-24 02:00:00",61201,"CKVY",12.76,40.17,38.5,40.17,38.07,99.3,99.3,96.6,0.839,37.84,40,37.23,2.369,2.109,265.5,26.59,4.822,0,14.32,-0.005089295,-0.00693904,2.5E-07
"2018-05-24 02:05:00",61202,"CKVY",12.75,39.12,39.75,40.54,39.06,96.9,99.4,96.8,0.785,39.22,40.35,38.26,2.619,2.571,274.1,24.03,5.48,0,14.32,-0.005089295,-0.00693904,2.5E-07
"2018-05-24 02:10:00",61203,"CKVY",12.74,38.93,38.89,39.18,38.69,97.9,97.9,96.8,0.787,38.19,38.39,38.02,2.371,2.554,229.2,32.07,3.507,0,14.32,-0.005089295,-0.00693904,2.5E-07
"2018-05-24 02:15:00",61204,"CKVY",12.74,37.76,38.06,38.93,37.39,97.9,98,96.9,0.752,37.41,38.42,36.65,2.463,2.316,107.9,27,5.042,0,14.32,-0.004377832,-0.005603618,2.5E-07
"2018-05-24 02:20:00",61205,"CKVY",12.73,38.69,38.1,38.69,37.64,99.8,99.8,97.9,0.795,37.85,38.64,37.11,2.627,2.514,98.1,7.494,4.603,0,14.32,-0.004377832,-0.005603618,2.5E-07
"2018-05-24 02:25:00",61206,"CKVY",12.74,39.31,39.33,39.8,38.69,99.5,100.2,99.4,0.812,39.33,39.85,38.64,3.044,2.762,126.1,11.73,4.822,0,14.32,-0.004377832,-0.005603618,2.5E-07
"2018-05-24 02:30:00",61207,"CKVY",12.74,41.04,40.34,41.1,39.31,100.1,100.2,99.4,0.874,40.3,41.14,39.18,3.615,3.398,141.3,6.943,5.699,0,14.32,-0.004329317,-0.005456664,2.5E-07
"2018-05-24 02:35:00",61208,"CKVY",12.73,40.36,40.72,41.17,40.3,99.9,100.2,99.9,0.85,40.73,41.21,40.27,3.824,3.746,132.9,4.514,5.261,0,14.32,-0.004329317,-0.005456664,2.5E-07
"2018-05-24 02:40:00",61209,"CKVY",12.73,40.12,40.07,40.49,39.81,100.1,100.1,99.7,0.843,40.05,40.49,39.73,3.358,3.667,155.2,10.91,3.288,0,14.32,-0.004329317,-0.005456664,2.5E-07
"2018-05-24 02:45:00",61210,"CKVY",12.71,40.61,40.27,40.67,40.05,100.1,100.2,100.1,0.859,40.31,40.71,40.08,2.24,2.802,104.9,14.61,1.973,0,14.33,-0.00419371,-0.005186576,2.5E-07
"2018-05-24 02:50:00",61211,"CKVY",12.72,39.69,40.2,40.61,39.38,100.1,100.2,100,0.83,40.24,40.66,39.41,1.545,1.769,154.9,41.35,3.069,0,14.33,-0.00419371,-0.005186576,2.5E-07
"2018-05-24 02:55:00",61212,"CKVY",12.72,39.75,39.91,40.24,39.69,100.1,100.2,100.1,0.832,39.94,40.29,39.71,1.984,1.701,190.4,7.363,3.726,0,14.33,-0.00419371,-0.005186576,2.5E-07
"2018-05-24 03:00:00",61213,"CKVY",12.72,39.32,39.6,40,39.26,100.1,100.2,100.1,0.818,39.63,40.04,39.3,2.674,2.385,173.7,5.595,4.384,0,14.33,-0.004998951,-0.006649508,2.5E-07
"2018-05-24 03:05:00",61214,"CKVY",12.71,39.45,39.33,39.57,39.13,100.1,100.2,100,0.822,39.36,39.61,39.16,2.813,2.862,162.7,12.07,3.726,0,14.33,-0.004998951,-0.006649508,2.5E-07
"2018-05-24 03:10:00",61215,"CKVY",12.71,38.89,39.2,39.45,38.83,100.1,100.2,100,0.804,39.23,39.5,38.86,2.062,2.407,257.5,76.68,2.192,0,14.33,-0.004998951,-0.006649508,2.5E-07
"2018-05-24 03:15:00",61216,"CKVY",12.71,37.16,38.04,39.08,37.1,99.6,100.2,99.5,0.748,38.02,39.12,37.01,1.523,1.778,279.5,23.34,2.192,0,14.33,-0.00464355,-0.006017318,2.5E-07
"2018-05-24 03:20:00",61217,"CKVY",12.71,38.52,37.77,38.83,36.98,100.2,100.2,99.6,0.793,37.77,38.88,36.89,1.432,1.385,218.7,26.4,4.384,0,14.33,-0.00464355,-0.006017318,2.5E-07
"2018-05-24 03:25:00",61218,"CKVY",12.69,38.09,37.88,38.59,37.54,100.1,100.2,100,0.779,37.91,38.63,37.54,1.93,1.72,242.7,9.99,3.069,0,14.33,-0.00464355,-0.006017318,2.5E-07
"2018-05-24 03:30:00",61219,"CKVY",12.69,37.72,38,38.34,37.6,100.1,100.2,100.1,0.768,38.04,38.38,37.62,2.329,2.13,213.7,9.86,3.946,0,14.33,-0.004960905,-0.006660056,2.5E-07
"2018-05-24 03:35:00",61220,"CKVY",12.68,38.28,37.88,38.28,37.54,100.1,100.2,100.1,0.785,37.92,38.31,37.58,2.594,2.537,208.3,15.45,3.726,0,14.33,-0.004960905,-0.006660056,2.5E-07
"2018-05-24 03:40:00",61221,"CKVY",12.69,37.54,37.68,38.4,37.23,99.8,100.2,99.7,0.76,37.67,38.44,37.16,2.251,2.415,289.3,47.45,2.192,0,14.33,-0.004960905,-0.006660056,2.5E-07
"2018-05-24 03:45:00",61222,"CKVY",12.68,38.46,37.73,38.46,37.35,100.1,100.2,99.8,0.791,37.73,38.51,37.31,1.969,2.076,219.8,16.9,2.63,0,14.33,-0.004548912,-0.005881845,2.5E-07
"2018-05-24 03:50:00",61223,"CKVY",12.68,38.09,38.59,39.02,37.91,99.7,100.2,99.7,0.776,38.62,39.05,37.86,1.773,1.867,149.9,22.88,3.069,0,14.33,-0.004548912,-0.005881845,2.5E-07
"2018-05-24 03:55:00",61224,"CKVY",12.68,36.86,37.19,38.09,36.79,98.7,99.7,98.3,0.732,36.86,38.01,36.36,1.602,1.736,124,22.34,1.973,0,14.33,-0.004548912,-0.005881845,2.5E-07
"2018-05-24 04:00:00",61225,"CKVY",12.68,37.78,37.16,37.84,36.67,100.2,100.2,98.7,0.77,37.02,37.89,36.36,1.474,1.503,164.5,11.49,3.069,0,14.33,-0.004934494,-0.006634404,2.5E-07
"2018-05-24 04:05:00",61226,"CKVY",12.66,38.09,38.06,38.34,37.78,100.1,100.2,100,0.779,38.09,38.38,37.79,1.487,1.463,138.1,23.88,2.85,0,14.33,-0.004934494,-0.006634404,2.5E-07
"2018-05-24 04:10:00",61227,"CKVY",12.67,38.34,38.23,38.59,37.66,100.1,100.2,100,0.787,38.26,38.61,37.68,1.665,1.628,95.5,4.903,2.85,0,14.33,-0.004934494,-0.006634404,2.5E-07
"2018-05-24 04:15:00",61228,"CKVY",12.66,38.96,38.77,39.08,38.28,100.1,100.2,100.1,0.806,38.8,39.12,38.31,1.49,1.647,125.2,7.397,1.754,0,14.33,-0.005127553,-0.006971513,2.5E-07
"2018-05-24 04:20:00",61229,"CKVY",12.66,39.14,39.12,39.33,38.77,100.1,100.2,100,0.812,39.15,39.37,38.8,1.265,1.308,144,13.32,2.85,0,14.33,-0.005127553,-0.006971513,2.5E-07
"2018-05-24 04:25:00",61230,"CKVY",12.66,39.82,39.31,39.88,39.08,100.1,100.2,99.8,0.834,39.32,39.91,39.04,2.113,1.593,163,8.7,4.822,0,14.33,-0.005127553,-0.006971513,2.5E-07
"2018-05-24 04:30:00",61231,"CKVY",12.66,40.19,40.24,40.5,39.7,99.9,100.2,99.9,0.844,40.27,40.53,39.73,3.195,2.686,175.1,6.334,5.918,0,14.33,-0.005028566,-0.006722342,2.5E-07
"2018-05-24 04:35:00",61232,"CKVY",12.66,39.82,40.07,40.32,39.82,99.2,99.9,99.1,0.826,39.95,40.25,39.6,3.869,3.618,170.7,7.439,5.699,0,14.34,-0.005028566,-0.006722342,2.5E-07
"2018-05-24 04:40:00",61233,"CKVY",12.66,39.58,39.84,40.07,39.51,99,99.5,99,0.817,39.65,39.96,39.27,3.745,3.85,189.4,6.997,4.384,0,14.34,-0.005028566,-0.006722342,2.5E-07
"2018-05-24 04:45:00",61234,"CKVY",12.66,37.85,38.95,39.7,37.85,98.2,99,98,0.757,38.57,39.44,37.38,3.661,3.578,207.2,6.62,6.138,0,14.34,-0.00390988,-0.004761219,0.0004929239
"2018-05-24 04:50:00",61235,"CKVY",12.65,38.96,38.13,39.08,37.6,100.1,100.2,98.1,0.806,37.94,39.12,37.19,4.179,3.824,193.9,12.2,8.11,0,14.34,-0.00390988,-0.004761219,0.0004929239
"2018-05-24 04:55:00",61236,"CKVY",12.65,38.59,38.79,39.02,38.52,100.1,100.2,100.1,0.794,38.82,39.06,38.57,4.193,4.201,192.5,7.4,5.261,0,14.34,-0.00390988,-0.004761219,0.0004929239
"2018-05-24 05:00:00",61237,"CKVY",12.65,38.34,38.65,38.83,38.34,100.1,100.2,100.1,0.787,38.68,38.88,38.37,4.072,4.178,180.8,5.181,5.261,0,14.34,-0.003733463,-0.004481612,0.004876914
"2018-05-24 05:05:00",61238,"CKVY",12.64,38.77,38.27,38.9,37.85,100.1,100.2,100,0.8,38.3,38.92,37.87,3.804,4.008,178.7,6.34,5.48,0,14.34,-0.003733463,-0.004481612,0.004876914
"2018-05-24 05:10:00",61239,"CKVY",12.64,39.08,39.1,39.27,38.77,100.1,100.2,100.1,0.81,39.13,39.3,38.8,3.791,3.775,187.9,5.729,4.384,0,14.34,-0.003733463,-0.004481612,0.004876914
"2018-05-24 05:15:00",61240,"CKVY",12.64,38.22,38.59,39.08,38.16,99.6,100.2,99.6,0.779,38.59,39.13,38.06,3.293,3.612,171.9,8.39,3.069,0,14.34,0.0001164633,0.0001157589,0.01389618
"2018-05-24 05:20:00",61241,"CKVY",12.64,37.1,37.68,38.28,37.1,98.4,99.6,98.4,0.737,37.41,38.18,36.71,2.624,2.929,155.4,3.868,3.069,0,14.34,0.0001164633,0.0001157589,0.01389618
"2018-05-24 05:25:00",61242,"CKVY",12.64,36.92,36.88,37.17,36.67,99.3,99.4,98.3,0.738,36.54,36.83,36.3,2.129,2.365,151.2,7.992,2.411,0,14.34,0.0001164633,0.0001157589,0.01389618
"2018-05-24 05:30:00",61243,"CKVY",12.63,35.68,36.67,37.11,35.62,99.2,99.8,99.2,0.702,36.57,37.04,35.44,2.115,2.116,154.6,20.57,2.85,0,14.34,0.0002412055,0.0003324794,0.03187053
"2018-05-24 05:35:00",61244,"CKVY",12.63,34.76,35.11,35.75,34.69,99.1,99.2,98.9,0.676,34.87,35.55,34.48,1.723,1.933,105.9,8.57,1.534,0.01290708,14.34,0.0002412055,0.0003324794,0.03187053
"2018-05-24 05:40:00",61245,"CKVY",12.64,35.31,34.9,35.37,34.63,100.1,100.2,99.1,0.698,34.79,35.41,34.41,1.385,1.514,127.4,50,1.973,0.1020074,14.34,0.0002412055,0.0003324794,0.03187053
"2018-05-24 05:45:00",61246,"CKVY",12.63,36.36,36.14,36.49,35.37,100.2,100.2,100.1,0.728,36.17,36.53,35.4,0.748,1.067,112.3,77.5,1.315,0.2903115,14.33,0.0002131547,0.0002475659,0.06267927
"2018-05-24 05:50:00",61247,"CKVY",12.63,37.23,36.96,37.41,36.24,100.1,100.2,100,0.753,36.99,37.45,36.25,0.967,0.804,258.2,37.08,2.411,0.6378262,14.33,0.0002131547,0.0002475659,0.06267927
"2018-05-24 05:55:00",61248,"CKVY",12.63,35.74,36.71,37.29,35.74,100.1,100.2,100,0.71,36.74,37.31,35.77,1.227,1.13,245,17.67,2.411,1.169027,14.33,0.0002131547,0.0002475659,0.06267927
"2018-05-24 06:00:00",61249,"CKVY",12.63,36.3,35.95,36.3,35.62,100.1,100.2,100,0.726,35.98,36.33,35.64,1.436,1.307,200.2,12.83,1.315,1.926731,14.33,0.0004191161,0.0004425644,0.09960835
"2018-05-24 06:05:00",61250,"CKVY",12.63,36.12,36.28,36.49,36.05,100.1,100.2,100,0.721,36.3,36.53,36.08,1.467,1.451,204.4,30.35,2.63,3.002034,14.33,0.0004191161,0.0004425644,0.09960835
"2018-05-24 06:10:00",61251,"CKVY",12.63,37.35,36.2,37.42,35.44,100.1,100.2,100.1,0.757,36.23,37.45,35.45,1.752,1.6,170.1,9.09,3.507,4.514334,14.33,0.0004191161,0.0004425644,0.09960835
"2018-05-24 06:15:00",61252,"CKVY",12.63,37.48,37.69,37.91,37.35,100.1,100.2,100,0.76,37.73,37.95,37.38,2.393,2.124,168.7,15.69,4.384,6.494876,14.33,0.001000941,0.001059215,0.1399758
"2018-05-24 06:20:00",61253,"CKVY",12.64,38.47,37.64,38.59,37.05,100.1,100.2,100,0.791,37.67,38.63,37.07,3.093,2.756,163.7,25.39,5.918,8.653922,14.33,0.001000941,0.001059215,0.1399758
"2018-05-24 06:25:00",61254,"CKVY",12.65,39.03,38.66,39.03,38.41,100.1,100.2,100,0.808,38.69,39.07,38.44,3.666,3.392,187.3,7.403,5.918,11.05221,14.34,0.001000941,0.001059215,0.1399758
"2018-05-24 06:30:00",61255,"CKVY",12.65,37.12,38.41,39.09,36.99,100.1,100.2,100.1,0.75,38.44,39.14,37.02,4.002,3.823,157.8,13.47,5.042,17.01278,14.34,0.002199565,0.002324621,0.1819385
"2018-05-24 06:35:00",61256,"CKVY",12.65,38.6,37.53,38.66,36.87,100.1,100.2,100.1,0.795,37.56,38.69,36.9,3.467,3.746,187.3,25.09,4.165,20.20773,14.34,0.002199565,0.002324621,0.1819385
"2018-05-24 06:40:00",61257,"CKVY",12.66,39.09,38.91,39.22,38.6,100.1,100.2,100,0.811,38.94,39.27,38.62,3.055,3.29,185.5,11.48,4.165,25.60679,14.34,0.002199565,0.002324621,0.1819385
"2018-05-24 06:45:00",61258,"CKVY",12.67,40.21,39.7,40.27,39.09,98.7,100.1,98.7,0.835,39.58,40.01,39.09,2.564,2.759,179.7,12.43,3.288,38.83148,14.34,0.00586977,0.006244099,0.2254097
"2018-05-24 06:50:00",61259,"CKVY",12.68,40.89,40.42,40.95,39.96,97.8,98.7,97.8,0.849,39.94,40.38,39.61,2.474,2.612,186.5,7.826,3.946,64.29416,14.34,0.00586977,0.006244099,0.2254097
"2018-05-24 06:55:00",61260,"CKVY",12.7,41.57,41.3,41.63,40.82,95.1,97.8,95.1,0.847,40.48,40.77,40.17,1.711,2.045,139.8,57.93,1.534,92.08108,14.35,0.00586977,0.006244099,0.2254097
"2018-05-24 07:00:00",61261,"CKVY",12.71,41.69,41.63,41.87,41.44,93.6,95.1,93,0.839,39.97,40.39,39.58,1.494,1.578,356.1,23.41,2.63,112.0178,14.35,0.01291818,0.01402205,0.2690392
"2018-05-24 07:05:00",61262,"CKVY",12.72,42,41.83,42.06,41.57,93.2,94,93.1,0.845,40.1,40.38,39.84,1.293,1.369,307.1,12.09,2.63,126.2094,14.35,0.01291818,0.01402205,0.2690392
"2018-05-24 07:10:00",61263,"CKVY",12.71,43.11,42.38,43.17,42,91.4,93.2,91.2,0.865,40.32,40.82,40.06,1.071,1.187,324.3,30.16,1.315,137.1078,14.35,0.01291818,0.01402205,0.2690392
"2018-05-24 07:15:00",61264,"CKVY",12.73,43.42,43.21,43.48,43.05,87.1,91.4,87.1,0.833,39.98,40.97,39.49,0.676,0.931,5.164,27.84,1.096,138.5658,14.36,0.01636721,0.01781763,0.3135867
"2018-05-24 07:20:00",61265,"CKVY",12.74,43.17,43.22,43.54,42.98,90.2,90.2,87,0.855,39.98,40.51,39.76,0.53,0.543,267.1,17.85,2.192,141.558,14.36,0.01636721,0.01781763,0.3135867
"2018-05-24 07:25:00",61266,"CKVY",12.78,42.73,42.84,43.23,42.55,91.5,92,90.2,0.853,40.53,40.91,40.23,1.063,0.835,249.1,11.21,2.411,155.313,14.36,0.01636721,0.01781763,0.3135867
"2018-05-24 07:30:00",61267,"CKVY",12.82,43.41,43.01,43.53,42.55,89.9,92.4,89.8,0.86,40.57,41.06,40.22,1.121,1.113,279.4,25.05,2.63,180.0679,14.36,0.02263705,0.02443798,0.3579272
"2018-05-24 07:35:00",61268,"CKVY",12.86,45.26,44.91,45.88,43.41,85.5,90,85.3,0.878,41.54,42.43,40.63,0.872,0.991,287,46.66,1.315,203.9291,14.36,0.02263705,0.02443798,0.3579272
"2018-05-24 07:40:00",61269,"CKVY",12.92,46.06,45.16,46.06,44.76,86.6,87.5,85.5,0.916,41.44,42.31,40.93,0.38,0.622,303.1,13.5,1.534,219.9561,14.37,0.02263705,0.02443798,0.3579272
"2018-05-24 07:45:00",61270,"CKVY",12.99,47.11,46.86,47.18,46.12,84.1,86.5,81.3,0.926,41.93,42.56,41.37,0.244,0.237,230.9,80.9,1.754,235.1833,14.37,0.02964404,0.03196076,0.4011003
"2018-05-24 07:50:00",61271,"CKVY",13.06,47.3,47.1,47.61,46.74,82.3,85.3,82,0.912,42.38,43.24,41.84,0.596,0.443,151.6,26.72,2.192,250.4349,14.37,0.02964404,0.03196076,0.4011003
"2018-05-24 07:55:00",61272,"CKVY",13.15,48.41,47.93,48.66,47.24,84,85.3,81.8,0.972,43.05,44.38,41.99,0.926,0.71,123.6,20.28,3.069,265.7305,14.37,0.02964404,0.03196076,0.4011003
"2018-05-24 08:00:00",61273,"CKVY",13.25,48.35,48.18,48.47,47.79,81.8,84.7,80.3,0.944,43.09,43.87,42.16,1.658,1.339,151.6,13.66,4.384,281.1035,14.37,0.03649048,0.03948336,0.4434979
"2018-05-24 08:05:00",61274,"CKVY",13.34,48.72,48.62,48.97,48.35,81.6,83.7,80.8,0.954,43.47,44.18,42.8,2.315,1.977,165.2,16.31,4.384,296.2637,14.37,0.03649048,0.03948336,0.4434979
"2018-05-24 08:10:00",61275,"CKVY",13.42,48.72,48.82,49.15,48.53,81,83.9,79.35,0.948,43.34,44.38,42.59,2.74,2.54,133.8,15.58,3.507,311.2355,14.37,0.03649048,0.03948336,0.4434979
"2018-05-24 08:15:00",61276,"CKVY",13.5,48.9,48.77,48.97,48.59,82.9,83.9,80.8,0.976,43.57,44.26,43.02,3.046,2.869,135.3,12.2,5.261,326.2612,14.38,0.04222514,0.04672829,0.4853417
"2018-05-24 08:20:00",61277,"CKVY",13.58,49.33,49.11,49.58,48.72,81.4,84.3,80.4,0.974,44,45.05,43.1,3.246,3.148,142.3,11.22,5.48,341.6299,14.38,0.04222514,0.04672829,0.4853417
"2018-05-24 08:25:00",61278,"CKVY",13.68,49.88,49.46,49.94,49.08,82,84,79.79,1.001,44.2,45.26,43.16,4.043,3.649,149,11.26,6.576,357.216,14.38,0.04222514,0.04672829,0.4853417
"2018-05-24 08:30:00",61279,"CKVY",13.84,50.68,50.39,50.74,49.88,77.56,84.1,76.9,0.976,44.83,45.81,43.57,4.403,4.236,153.4,10.42,6.795,372.5717,14.38,0.04796347,0.05360069,0.5257097
"2018-05-24 08:35:00",61280,"CKVY",13.78,51.66,50.86,51.66,50.24,78.24,80.8,76.66,1.021,44.44,45.72,43.52,4.276,4.461,141.8,16.42,5.48,387.8819,14.38,0.04796347,0.05360069,0.5257097
"2018-05-24 08:40:00",61281,"CKVY",13.71,52.15,51.95,52.21,51.6,74.53,78.89,71.71,0.99,44.32,45.58,43.08,3.785,4.025,163,15.39,4.603,403.1342,14.38,0.04796347,0.05360069,0.5257097
"2018-05-24 08:45:00",61282,"CKVY",13.66,52.77,52.46,52.89,51.97,73.63,77.55,69.55,1.001,44.28,45.85,42.99,3.498,3.618,167.4,12.36,5.699,418.2359,14.38,0.05642902,0.06392188,0.5654806
"2018-05-24 08:50:00",61283,"CKVY",13.62,52.64,52.66,52.89,52.27,70.41,75.01,68.62,0.953,43.78,44.97,42.58,3.75,3.485,164.5,16.73,5.918,434.9392,14.38,0.05642902,0.06392188,0.5654806
"2018-05-24 08:55:00",61284,"CKVY",13.6,52.39,52.89,53.2,52.39,68.04,71.09,67.66,0.912,43.08,43.94,42.14,3.837,3.832,159.1,22.01,5.699,458.2918,14.38,0.05642902,0.06392188,0.5654806
"2018-05-24 09:00:00",61285,"CKVY",13.59,53.63,52.95,53.63,52.27,70.34,72.98,66.26,0.987,43.41,44.38,42.19,3.758,3.858,156.4,14.11,5.699,459.3677,14.38,0.06436741,0.07302588,0.6046313
"2018-05-24 09:05:00",61286,"CKVY",13.57,53.94,53.94,54.37,53.38,66.6,74.39,65.46,0.945,43.9,46.01,42.5,3.482,3.638,154.1,24.78,5.48,486.7298,14.38,0.06436741,0.07302588,0.6046313
"2018-05-24 09:10:00",61287,"CKVY",13.56,54.79,53.99,54.79,53.5,70.74,71.5,62.99,1.036,43.31,45.5,41.47,2.925,3.24,141.5,17.71,4.822,501.6547,14.39,0.06436741,0.07302588,0.6046313
"2018-05-24 09:15:00",61288,"CKVY",13.57,54.11,54.71,55.35,53.98,67.24,70.67,63.23,0.96,43.91,45.94,42.67,2.76,2.787,154.4,18.81,5.699,530.0931,14.39,0.07190677,0.08099823,0.6407724
"2018-05-24 09:20:00",61289,"CKVY",13.56,54.4,54.43,54.78,54.11,65.58,71.04,62.53,0.947,43.3,45.42,41.85,3.124,2.952,153.3,13.16,6.576,519.1084,14.39,0.07190677,0.08099823,0.6407724
"2018-05-24 09:25:00",61290,"CKVY",13.57,55.08,54.9,55.33,54.34,62.22,68.53,62.02,0.92,43.14,44.48,42.16,3.934,3.409,166,21.05,7.891,550.7988,14.39,0.07190677,0.08099823,0.6407724
"2018-05-24 09:30:00",61291,"CKVY",13.56,54.71,54.73,55.08,54.34,65.99,67.16,61.33,0.963,43.06,44.17,41.69,4.79,4.349,185.5,11.14,7.891,593.1961,14.39,0.08521295,0.09597892,0.6758614
"2018-05-24 09:35:00",61292,"CKVY",13.57,55.45,54.97,55.45,54.46,67.91,69.29,63.42,1.018,44,45.49,42.68,4.763,4.787,174.4,14.21,7.234,585.9926,14.39,0.08521295,0.09597892,0.6758614
"2018-05-24 09:40:00",61293,"CKVY",13.57,55.57,55.39,55.82,54.89,61.05,69.77,60.44,0.92,43.63,45.78,42.14,4.487,4.705,189.5,17.26,6.576,565.9066,14.39,0.08521295,0.09597892,0.6758614
"2018-05-24 09:45:00",61294,"CKVY",13.57,56.62,56.14,56.68,55.57,61.29,65.58,59.65,0.959,43.15,44.51,42.13,3.9,4.262,170.6,16.65,5.699,555.7261,14.39,0.08246345,0.09456775,0.7077215
"2018-05-24 09:50:00",61295,"CKVY",13.58,56.43,56.82,57.18,56.43,58.51,65.61,57.89,0.909,43.76,45.68,41.94,3.424,3.612,141.9,26.38,5.261,602.513,14.39,0.08246345,0.09456775,0.7077215
"2018-05-24 09:55:00",61296,"CKVY",13.58,56.85,56.69,57.04,56.37,58.88,63.86,57.68,0.929,43.03,44.72,41.83,3.474,3.399,162.9,27.02,5.699,624.7089,14.39,0.08246345,0.09456775,0.7077215
"2018-05-24 10:00:00",61297,"CKVY",13.58,57.47,57.09,57.78,56.42,58.16,63.51,57.13,0.938,43.34,45.2,41.96,3.464,3.373,139.3,25.65,6.576,635.0078,14.39,0.09397615,0.106054,0.7380241
"2018-05-24 10:05:00",61298,"CKVY",13.59,57.96,57.82,58.33,57.22,57.47,63.03,55.01,0.943,43.4,45.34,41.31,3.92,3.713,157.7,14.02,6.357,648.8643,14.39,0.09397615,0.106054,0.7380241
"2018-05-24 10:10:00",61299,"CKVY",13.59,58.75,58.12,58.81,57.77,55.27,60.93,54.35,0.934,43.17,44.92,41.6,4.218,4.044,176.1,18.18,6.795,662.3955,14.39,0.09397615,0.106054,0.7380241
"2018-05-24 10:15:00",61300,"CKVY",13.59,59.18,58.9,59.37,58.38,58.6,62.4,53.35,1.005,44.27,46.21,41.75,4.593,4.43,160.3,14.73,7.453,675.2026,14.39,0.1016872,0.1157518,0.7653315
"2018-05-24 10:20:00",61301,"CKVY",13.59,59.24,59.32,59.8,58.87,58.46,62.03,52.36,1.005,44.26,46.34,41.65,5.107,4.859,169.8,13.42,8.55,687.3791,14.39,0.1016872,0.1157518,0.7653315
"2018-05-24 10:25:00",61302,"CKVY",13.59,59,59.14,59.61,58.63,57.05,61.48,54.04,0.972,44.25,46.22,42.34,5.671,5.442,174.5,11.61,9.21,699.4462,14.39,0.1016872,0.1157518,0.7653315
"2018-05-24 10:30:00",61303,"CKVY",13.59,59.24,59.13,59.43,58.81,57.95,62.23,55.37,0.996,44.38,46.47,43.06,6.132,5.983,169.1,13.05,9.43,711.6746,14.39,0.1078111,0.1245685,0.7894807
"2018-05-24 10:35:00",61304,"CKVY",13.59,59.67,59.71,60.17,59.12,55.41,64.39,54.04,0.967,45.38,47.85,43.18,5.923,6.031,168.4,15.71,8.77,724.699,14.39,0.1078111,0.1245685,0.7894807
"2018-05-24 10:40:00",61305,"CKVY",13.58,60.1,59.91,60.6,59.43,59.69,63.71,53.31,1.058,44.98,47.99,42.87,5.233,5.625,167.9,24.42,7.014,738.3107,14.39,0.1078111,0.1245685,0.7894807
"2018-05-24 10:45:00",61306,"CKVY",13.58,60.21,60.35,60.59,60.16,56.5,61.1,52.69,1.005,44.64,46.74,43.02,4.38,4.758,191.7,23.06,5.699,752.0225,14.39,0.1145724,0.1319733,0.8108463
"2018-05-24 10:50:00",61307,"CKVY",13.58,60.33,60.05,60.46,59.66,60.2,61.02,53.51,1.076,44.57,46.8,43.22,3.802,4.123,214.7,21.05,6.576,766.1843,14.39,0.1145724,0.1319733,0.8108463
"2018-05-24 10:55:00",61308,"CKVY",13.58,61.68,61.37,61.81,60.27,54.16,63.97,51.35,1.015,45.58,48.58,43.46,3.608,3.695,156.9,29.88,6.576,782.937,14.39,0.1145724,0.1319733,0.8108463
"2018-05-24 11:00:00",61309,"CKVY",13.58,61.8,61.63,61.99,61.37,54.81,60.02,52.38,1.032,45.42,47.52,43.99,3.546,3.529,121.6,25.23,7.234,803.8976,14.39,0.1250288,0.1408331,0.8300589
"2018-05-24 11:05:00",61310,"CKVY",13.58,62.6,62.33,62.66,61.68,57.41,62.86,52.03,1.112,46.24,49.46,44.42,3.522,3.575,144.6,17.67,5.699,826.981,14.39,0.1250288,0.1408331,0.8300589
"2018-05-24 11:10:00",61311,"CKVY",13.58,62.66,62.66,62.91,62.36,51.83,60.67,51.21,1.006,45.65,49.03,44.36,3.143,3.417,172,42.32,5.48,841.191,14.39,0.1250288,0.1408331,0.8300589
"2018-05-24 11:15:00",61312,"CKVY",13.58,62.91,62.94,63.16,62.66,53.68,59.09,50.66,1.051,45.91,48.67,44.15,2.56,2.838,204.7,26.51,4.165,810.2338,14.39,0.1257341,0.1411079,0.8456082
"2018-05-24 11:20:00",61313,"CKVY",13.58,64.14,63.41,64.14,62.79,53.95,60.77,48.47,1.103,46.52,49.65,44.11,2.272,2.389,148.5,21.55,4.384,797.9633,14.39,0.1257341,0.1411079,0.8456082
"2018-05-24 11:25:00",61314,"CKVY",13.58,64.02,64.26,64.76,63.71,51.48,56.32,49.7,1.048,46.38,48.65,44.91,2.183,2.058,126.2,42.88,4.822,806.1395,14.39,0.1257341,0.1411079,0.8456082
"2018-05-24 11:30:00",61315,"CKVY",13.57,64.51,64.76,65.13,63.9,50.45,59.43,50.45,1.045,47.59,49.98,45.66,2.234,2.252,80.7,56,3.946,859.9793,14.39,0.1367319,0.1509614,0.8579234
"2018-05-24 11:35:00",61316,"CKVY",13.57,64.95,64.65,65.13,64.08,51,55.12,49.01,1.072,46.62,48.39,45.03,2.051,2.059,146.9,50.33,5.042,835.1163,14.39,0.1367319,0.1509614,0.8579234
"2018-05-24 11:40:00",61317,"CKVY",13.56,64.87,64.65,65,64.26,56.21,61.39,49.9,1.179,47.92,51.07,45.33,2.424,2.308,106,48.24,5.918,858.3254,14.39,0.1367319,0.1509614,0.8579234
"2018-05-24 11:45:00",61318,"CKVY",13.56,64.37,64.18,65,63.64,52.26,55.93,49.08,1.077,46.27,48.59,44.37,2.305,2.353,351.1,49.44,5.261,793.3793,14.39,0.1318101,0.1458101,0.8682927
"2018-05-24 11:50:00",61319,"CKVY",13.55,65.72,65.46,66.28,64.24,54.89,58.59,49.93,1.186,48.61,51.14,45.83,3.049,2.598,114.5,30.25,9.43,865.9039,14.39,0.1318101,0.1458101,0.8682927
"2018-05-24 11:55:00",61320,"CKVY",13.55,64.67,65.03,65.84,64.24,49.38,58.49,47.29,1.028,46.83,50.69,44.04,2.979,3.057,90.6,24.95,6.357,870.9718,14.39,0.1318101,0.1458101,0.8682927
"2018-05-24 12:00:00",61321,"CKVY",13.54,66.64,65.51,66.64,64.48,50.51,60.86,45.74,1.126,47.77,52.01,44.82,3.188,3.243,115.6,34.37,5.261,907.2801,14.39,0.1505947,0.1674205,0.8745445
"2018-05-24 12:05:00",61322,"CKVY",13.53,66.08,67.21,68.43,65.9,53.18,57.4,44.92,1.163,48.01,52.52,45.26,2.606,2.87,47.69,87,6.576,933.3175,14.39,0.1505947,0.1674205,0.8745445
"2018-05-24 12:10:00",61323,"CKVY",13.54,66.08,65.37,66.21,64.79,48.24,57.02,47.22,1.055,46.91,50.22,44.3,2.904,2.738,339.6,39.42,6.357,898.2836,14.39,0.1505947,0.1674205,0.8745445
"2018-05-24 12:15:00",61324,"CKVY",13.54,64.66,65.46,66.08,64.6,48.28,52.97,44.1,1.005,44.97,48.13,43.3,2.823,2.685,75.49,70.62,5.48,891.7951,14.39,0.1292211,0.1447951,0.8803912
"2018-05-24 12:20:00",61325,"CKVY",13.53,64.79,64.7,64.91,64.48,47.25,51.67,46.74,0.988,44.99,46.57,43.8,2.803,2.85,337.7,62.92,9.43,661.2184,14.39,0.1292211,0.1447951,0.8803912
"2018-05-24 12:25:00",61326,"CKVY",13.53,65.59,65.68,66.08,64.85,46.09,53.73,44.99,0.991,46.14,48.63,43.8,2.642,2.699,353,32.66,7.014,679.4742,14.39,0.1292211,0.1447951,0.8803912
"2018-05-24 12:30:00",61327,"CKVY",13.53,66.08,65.8,66.33,65.34,54.86,54.86,45.54,1.2,46.37,49.41,44.19,2.777,2.796,312.5,58.31,5.042,708.0198,14.39,0.1256019,0.1409923,0.8827673
"2018-05-24 12:35:00",61328,"CKVY",13.53,65.84,65.94,66.39,65.47,49.03,56.4,45.98,1.063,46.96,50.33,44.26,3.212,3.144,3.66,37.69,5.699,818.8712,14.39,0.1256019,0.1409923,0.8827673
"2018-05-24 12:40:00",61329,"CKVY",13.52,67.32,66.68,67.5,65.84,48.21,55.78,46.12,1.1,47.65,50.55,44.98,3.333,3.182,294.7,19.19,7.453,847.4163,14.39,0.1256019,0.1409923,0.8827673
"2018-05-24 12:45:00",61330,"CKVY",13.52,66.08,65.74,67.32,65.1,45.88,52.73,44.65,1.003,45.44,47.6,43.89,3.901,3.67,265.9,26.86,8.33,881.8658,14.39,0.1551431,0.1737006,0.8795413
"2018-05-24 12:50:00",61331,"CKVY",13.51,66.07,66.3,66.94,65.71,49.34,55.03,45.43,1.079,46.44,50.12,44.08,3.485,3.505,338.2,43.69,7.891,964.8968,14.39,0.1551431,0.1737006,0.8795413
"2018-05-24 12:55:00",61332,"CKVY",13.51,66.18,65.99,66.56,65.39,46.93,54.06,45.02,1.03,46.19,49.23,43.64,3.263,3.439,32.9,20.86,7.014,905.3143,14.39,0.1551431,0.1737006,0.8795413
"2018-05-24 13:00:00",61333,"CKVY",13.51,65.32,65.55,66.25,65.07,53.17,54.06,46.14,1.132,46.15,48.22,44.53,3.081,2.934,33.81,29.06,7.891,775.2147,14.39,0.1126119,0.1284416,0.8750491
"2018-05-24 13:05:00",61334,"CKVY",13.51,66.05,65.81,66.54,65.01,52,57.44,45.9,1.136,47.09,51.03,44.58,3.698,3.643,25.99,23.9,7.891,655.5934,14.39,0.1126119,0.1284416,0.8750491
"2018-05-24 13:10:00",61335,"CKVY",13.5,66.54,66.89,68.02,65.99,49.87,56.38,43.57,1.108,47.16,51.73,44.05,3.487,3.505,36.13,29.95,6.357,695.1292,14.38,0.1126119,0.1284416,0.8750491
"2018-05-24 13:15:00",61336,"CKVY",13.51,66.6,66.42,66.72,66.11,54.15,54.22,44.94,1.206,45.86,49.58,44.21,2.878,3.311,130.4,87,3.946,706.8536,14.38,0.1233614,0.1403491,0.8661573
"2018-05-24 13:20:00",61337,"CKVY",13.5,67.03,66.53,67.03,66.17,49.8,56.24,43.91,1.126,46.57,50.69,43.82,2.295,2.414,248.6,54.19,7.234,665.5591,14.38,0.1233614,0.1403491,0.8661573
"2018-05-24 13:25:00",61338,"CKVY",13.5,66.42,66.45,67.4,65.92,42.27,55.11,41.92,0.935,44.93,50.65,42.67,2.599,2.551,233.3,16.47,6.357,549.6638,14.38,0.1233614,0.1403491,0.8661573
"2018-05-24 13:30:00",61339,"CKVY",13.5,69,68.3,69.74,66.42,40.45,55.76,40.25,0.979,47.02,51.83,43.1,2.667,2.644,188.3,30.33,4.384,683.0981,14.38,0.1292853,0.1447816,0.8555245
"2018-05-24 13:35:00",61340,"CKVY",13.5,68.14,68.27,69,67.77,42.78,56.04,39.94,1.005,46.56,52.05,43.46,2.237,2.572,111.5,51.39,3.288,782.2315,14.38,0.1292853,0.1447816,0.8555245
"2018-05-24 13:40:00",61341,"CKVY",13.49,68.02,67.84,68.33,67.34,47.82,51.31,41.38,1.118,45.51,49.24,43.16,2.094,2.012,281.3,48.85,9.86,761.2573,14.38,0.1292853,0.1447816,0.8555245
"2018-05-24 13:45:00",61342,"CKVY",13.5,67.53,67.73,68.02,67.4,44.12,51.62,40.55,1.014,45.71,49.52,42.75,3.496,2.874,309.5,18.1,10.52,658.5467,14.38,0.1092627,0.1236502,0.8415357
"2018-05-24 13:50:00",61343,"CKVY",13.5,66.54,66.82,67.65,66.42,41.45,47.44,40.42,0.921,43.76,46.36,42,4.17,3.877,270.5,17.52,7.672,623.1832,14.38,0.1092627,0.1236502,0.8415357
"2018-05-24 13:55:00",61344,"CKVY",13.51,66.91,66.61,66.91,66.42,39.56,48.47,39.25,0.89,43.99,46.53,41.09,5.228,4.6,296.6,20.35,15.56,543.1413,14.38,0.1092627,0.1236502,0.8415357
"2018-05-24 14:00:00",61345,"CKVY",13.5,67.46,67.48,67.77,66.79,40.01,47.68,38.64,0.918,43.68,46.95,40.94,5.403,5.229,302.5,12.67,11.62,466.7405,14.38,0.07823946,0.09627461,0.8270764
"2018-05-24 14:05:00",61346,"CKVY",13.5,69.62,68.11,69.68,67.28,48.09,48.78,36.92,1.188,43.59,49.4,40.54,6.792,6.006,271.9,19.14,13.15,488.8853,14.38,0.07823946,0.09627461,0.8270764
"2018-05-24 14:10:00",61347,"CKVY",13.49,69.44,69.36,69.99,68.76,39.46,48.09,32.61,0.969,43.04,49.09,38.65,7.283,7.31,272.6,21.58,15.12,758.9105,14.38,0.07823946,0.09627461,0.8270764
"2018-05-24 14:15:00",61348,"CKVY",13.5,69.87,69.83,70.24,69.31,42.16,45.69,36.72,1.051,44.47,47.79,42.5,8.67,7.948,307.6,12.02,16,953.8965,14.38,0.1810079,0.2129482,0.806935
"2018-05-24 14:20:00",61349,"CKVY",13.5,70.42,70.15,70.48,69.74,44.53,44.53,34.53,1.131,43.73,47.83,40.96,9.42,9.07,311.6,13.32,16,1065.52,14.38,0.1810079,0.2129482,0.806935
"2018-05-24 14:25:00",61350,"CKVY",13.49,70.42,70.14,70.98,69.5,39.56,46.38,33.43,1.005,43.67,49.08,39.98,9.72,9.63,277.6,14.22,13.37,1039.833,14.38,0.1810079,0.2129482,0.806935
"2018-05-24 14:30:00",61351,"CKVY",13.49,69.87,69.28,70.48,68.33,40.83,46.82,36.51,1.017,45.39,49.11,42,9.23,9.54,288.7,13.63,14.03,940.0229,14.38,0.1595091,0.1957486,0.7832176
"2018-05-24 14:35:00",61352,"CKVY",13.49,70.98,70.38,71.04,69.87,41.24,46.17,37.4,1.067,45.57,49.19,43.07,9.16,9.19,298.6,11.51,13.15,900.6878,14.38,0.1595091,0.1957486,0.7832176
"2018-05-24 14:40:00",61353,"CKVY",13.49,70.24,70.42,71.22,69.99,37.85,44.29,35.42,0.955,44.49,48.31,41.75,9.16,9.25,295.2,12.33,14.47,878.118,14.38,0.1595091,0.1957486,0.7832176
"2018-05-24 14:45:00",61354,"CKVY",13.49,70.73,70.55,71.16,70.05,39.25,45.42,35.69,1.007,44.84,48.91,41.79,8.82,8.81,298.2,14.17,17.54,931.7102,14.38,0.1654101,0.2014149,0.7567008
"2018-05-24 14:50:00",61355,"CKVY",13.49,70.92,70.66,71.29,70.11,45.28,45.28,33.6,1.169,44.49,48.72,40.61,8.99,8.95,282.3,18.94,17.97,936.5826,14.38,0.1654101,0.2014149,0.7567008
"2018-05-24 14:55:00",61356,"CKVY",13.48,70.18,70.79,71.29,70.11,34.42,46.99,33.4,0.867,43.6,49.94,40.45,9.26,8.87,278.1,13.84,15.56,929.6611,14.38,0.1654101,0.2014149,0.7567008
"2018-05-24 15:00:00",61357,"CKVY",13.48,70.55,70.43,70.79,70.05,35.9,40.76,31.44,0.915,42.05,45.54,38.8,9.62,9.45,251.1,18.82,16,924.6713,14.38,0.1634739,0.2005454,0.7303653
"2018-05-24 15:05:00",61358,"CKVY",13.47,70.61,70.84,71.29,70.48,36.24,42.34,32.16,0.926,43.17,46.83,39.51,9.09,9.29,256.7,16.98,13.37,914.7466,14.37,0.1634739,0.2005454,0.7303653
"2018-05-24 15:10:00",61359,"CKVY",13.47,70.48,70.8,71.22,70.36,34.32,39.73,30.01,0.873,41.67,45.31,37.71,9.15,9.24,254.3,17.72,15.78,904.7002,14.37,0.1634739,0.2005454,0.7303653
"2018-05-24 15:15:00",61360,"CKVY",13.47,70.3,69.79,70.48,69.13,37.95,41.92,30.24,0.96,41.62,45.81,36.74,9.39,9.48,283.4,10.99,15.34,846.2474,14.37,0.1523221,0.1899171,0.7011082
"2018-05-24 15:20:00",61361,"CKVY",13.47,69.5,70.85,71.72,69.5,37.23,40.86,32.09,0.916,42.41,46.55,39.62,9.78,9.58,305.8,12.91,14.03,826.3568,14.37,0.1523221,0.1899171,0.7011082
"2018-05-24 15:25:00",61362,"CKVY",13.47,69.99,69.43,69.99,68.94,39.53,40.9,32.4,0.989,41.71,44.59,38.28,9.3,9.52,270.8,16.29,14.91,688.1607,14.37,0.1523221,0.1899171,0.7011082
"2018-05-24 15:30:00",61363,"CKVY",13.47,70.61,70.69,71.22,69.99,32.75,40.76,30.69,0.837,41.75,45.98,38.18,8.27,8.68,288.1,18.14,12.71,684.1132,14.37,0.1253946,0.1611757,0.6683652
"2018-05-24 15:35:00",61364,"CKVY",13.47,71.04,70.87,71.35,70.36,36.51,39.94,31.85,0.947,42.45,45.67,39.29,8.15,8.12,277.7,22.03,15.12,663.6042,14.37,0.1253946,0.1611757,0.6683652
"2018-05-24 15:40:00",61365,"CKVY",13.47,70.98,70.81,71.04,70.48,34.66,38.98,31.85,0.897,42.36,44.8,39.29,8.84,8.43,295,10.55,14.47,759.4238,14.37,0.1253946,0.1611757,0.6683652
"2018-05-24 15:45:00",61366,"CKVY",13.46,71.84,71.3,71.9,70.73,37.75,41.03,32.13,1.006,43.49,46.47,39.76,9.27,9.16,279.4,15.6,14.91,786.5948,14.37,0.1473171,0.1828855,0.6324455
"2018-05-24 15:50:00",61367,"CKVY",13.46,70.73,71.05,71.9,70.48,31.75,38.5,31.03,0.815,41.22,45.3,38.52,8.76,9.29,274.9,9.08,14.03,803.2606,14.37,0.1473171,0.1828855,0.6324455
"2018-05-24 15:55:00",61368,"CKVY",13.46,71.72,70.93,71.78,70.48,40.08,40.08,30.69,1.063,41.04,46.2,38.23,7.4,8.08,278.3,20.1,14.25,826.2271,14.37,0.1473171,0.1828855,0.6324455
"2018-05-24 16:00:00",61369,"CKVY",13.45,71.04,71.75,72.58,70.98,34.53,39.73,30.14,0.895,42.11,46.52,38.21,8.23,7.677,273.2,16.29,16.66,826.9416,14.37,0.150285,0.1864316,0.5967688
"2018-05-24 16:05:00",61370,"CKVY",13.45,71.72,71.75,72.15,70.98,32.95,41.38,29.25,0.874,42.11,46.99,37.98,7.945,7.911,256.3,17.68,10.96,818.1086,14.37,0.150285,0.1864316,0.5967688
"2018-05-24 16:10:00",61371,"CKVY",13.45,71.59,71.9,72.27,71.41,31.96,39.66,28.6,0.844,42.1,46.37,37.45,7.803,7.944,259.3,19.7,10.3,803.3146,14.37,0.150285,0.1864316,0.5967688
"2018-05-24 16:15:00",61372,"CKVY",13.45,71.41,71.48,71.78,70.98,33.5,38.16,28.87,0.88,40.91,44.68,37.27,7.065,7.188,280.1,19.75,16.22,789.2534,14.37,0.1431884,0.1773876,0.5577542
"2018-05-24 16:20:00",61373,"CKVY",13.44,72.15,71.7,72.21,71.29,31.24,38.98,30.14,0.841,41.97,45.66,38.52,7.854,7.4,256.5,14.1,16,773.2278,14.37,0.1431884,0.1773876,0.5577542
"2018-05-24 16:25:00",61374,"CKVY",13.44,71.16,71.58,72.21,71.04,30.96,35.97,30.18,0.806,40.54,43.35,38.63,9.09,8.44,249.5,10.78,14.03,753.6327,14.37,0.1431884,0.1773876,0.5577542
"2018-05-24 16:30:00",61375,"CKVY",13.44,71.47,71.76,72.21,71.04,30.59,39.05,29.05,0.805,41.59,45.85,37.63,8.78,9.33,263.5,20.8,12.06,734.1737,14.37,0.1367681,0.1726143,0.5177813
"2018-05-24 16:35:00",61376,"CKVY",13.44,71.96,71.66,72.15,71.22,31.1,38.16,29.18,0.832,40.37,45.12,37.77,8.21,8.49,256.6,20.64,11.84,724.9526,14.37,0.1367681,0.1726143,0.5177813
"2018-05-24 16:40:00",61377,"CKVY",13.43,71.96,71.59,72.33,70.85,35.59,38.57,27.92,0.952,41.15,45.51,36.23,7.643,8,274.3,15.23,13.81,714.1334,14.36,0.1367681,0.1726143,0.5177813
"2018-05-24 16:45:00",61378,"CKVY",13.43,71.59,72.19,72.52,71.59,27.47,39.22,27.47,0.726,42.12,46.18,36.32,7.701,7.599,279.4,16.86,11.84,705.1476,14.36,0.1306943,0.1653978,0.4762516
"2018-05-24 16:50:00",61379,"CKVY",13.43,72.02,71.76,72.15,71.34,35.07,37.78,27.37,0.94,40.98,44.79,36.23,7.728,7.703,277.7,19.47,13.15,688.2129,14.36,0.1306943,0.1653978,0.4762516
"2018-05-24 16:55:00",61380,"CKVY",13.43,71.71,71.73,72.15,71.34,33.43,36.89,29.01,0.887,41.09,43.95,37.7,8.25,7.991,275.1,17.98,16,674.6254,14.36,0.1306943,0.1653978,0.4762516
"2018-05-24 17:00:00",61381,"CKVY",13.43,71.45,71.61,72.07,71.21,31.58,36.37,27.4,0.83,40.63,43.74,36.14,8.99,8.62,255.7,16.03,16.22,659.1248,14.36,0.123781,0.1583405,0.433791
"2018-05-24 17:05:00",61382,"CKVY",13.42,71.58,71.7,72.07,71.39,32.67,37.6,30.24,0.863,41.44,44.72,38.65,9.35,9.21,297,11.57,13.15,644.7349,14.36,0.123781,0.1583405,0.433791
"2018-05-24 17:10:00",61383,"CKVY",13.42,71.51,71.72,72.07,71.39,31.37,37.12,29.25,0.827,41.42,44.22,37.95,8.97,9.05,271,19.05,12.06,633.8104,14.36,0.123781,0.1583405,0.433791
"2018-05-24 17:15:00",61384,"CKVY",13.42,71.93,71.67,71.99,71.39,35.48,35.48,27.94,0.948,40.15,43.24,36.68,8.85,8.91,248.8,15.5,15.78,624.1171,14.36,0.1207982,0.1576251,0.3901185
"2018-05-24 17:20:00",61385,"CKVY",13.43,71.62,71.63,72.06,71.32,33.69,37.32,30.2,0.891,41,44.3,38.55,9.62,9.31,267.2,11.04,15.78,612.7012,14.36,0.1207982,0.1576251,0.3901185
"2018-05-24 17:25:00",61386,"CKVY",13.42,71.81,71.38,71.81,71.13,33.63,34.45,28.76,0.895,39.53,42.2,37.3,9.57,9.84,276.8,11,15.78,596.3593,14.36,0.1207982,0.1576251,0.3901185
"2018-05-24 17:30:00",61387,"CKVY",13.43,71.43,71.58,71.93,71.31,31.19,34.04,28.25,0.82,39.33,42,36.89,9.53,9.47,266.5,9.19,13.37,577.4641,14.36,0.114261,0.1523805,0.34661
"2018-05-24 17:35:00",61388,"CKVY",13.43,71.19,71.31,71.5,71.13,31.09,33.42,27.26,0.81,38.85,41.09,35.89,9.39,9.45,264.3,10.88,16,558.2996,14.36,0.114261,0.1523805,0.34661
"2018-05-24 17:40:00",61389,"CKVY",13.43,71.19,71.15,71.31,70.94,33.59,33.69,29.17,0.875,38.95,41.19,37.42,10.07,9.52,262.5,10.3,14.91,541.1013,14.36,0.114261,0.1523805,0.34661
"2018-05-24 17:45:00",61390,"CKVY",13.43,71,71.13,71.25,70.94,29.52,34.04,27.8,0.764,38.86,41.45,36.07,9.9,10.03,271.6,12.35,14.03,526.1179,14.36,0.1069296,0.1452287,0.3026681
"2018-05-24 17:50:00",61391,"CKVY",13.43,71.19,71.11,71.37,70.82,32.32,34.04,27.74,0.842,38.98,41.56,36,9.93,9.86,266,12.79,17.32,510.6165,14.36,0.1069296,0.1452287,0.3026681
"2018-05-24 17:55:00",61392,"CKVY",13.43,71.49,71.23,71.56,70.94,30.82,33.15,27.5,0.812,38.31,40.66,35.94,9.18,9.64,274.2,25.87,13.37,495.8576,14.36,0.1069296,0.1452287,0.3026681
"2018-05-24 18:00:00",61393,"CKVY",13.43,70.7,70.95,71.49,70.63,32.8,33.35,25.89,0.841,38.04,41.14,34.11,9.53,9.38,282.5,9.79,14.25,480.5004,14.35,0.09996194,0.1378736,0.2582835
"2018-05-24 18:05:00",61394,"CKVY",13.44,70.2,70.62,70.94,70.08,39.03,39.55,30.13,0.984,41.35,44.45,37.9,9.6,9.5,298.9,13.65,16.88,465.6905,14.35,0.09996194,0.1378736,0.2582835
"2018-05-24 18:10:00",61395,"CKVY",13.44,70.14,70.21,70.57,70.02,38.79,43.59,37.25,0.976,44.61,47.28,42.87,10.18,9.78,299.7,9.09,14.69,450.2895,14.35,0.09996194,0.1378736,0.2582835
"2018-05-24 18:15:00",61396,"CKVY",13.44,69.89,69.97,70.2,69.71,43.01,43.11,36.43,1.073,44.83,46.49,42.24,10.2,10.19,300.2,11.2,13.81,435.3346,14.35,0.08862518,0.1223707,0.2118853
"2018-05-24 18:20:00",61397,"CKVY",13.44,69.47,69.63,69.96,69.34,42.87,44.41,39.86,1.054,45.72,47.11,44.3,9.86,10.15,305.4,9.65,15.34,420.5235,14.35,0.08862518,0.1223707,0.2118853
"2018-05-24 18:25:00",61398,"CKVY",13.46,68.97,69.33,69.59,68.97,42.22,45.1,41.91,1.02,45.91,47.35,45.08,10.16,9.96,313.8,10.4,16.88,405.5787,14.35,0.08862518,0.1223707,0.2118853
"2018-05-24 18:30:00",61399,"CKVY",13.46,68.48,68.81,69.09,68.42,44.72,46.67,42.25,1.062,46.23,47.76,44.72,10.25,10.21,309.2,10.6,15.56,390.007,14.35,0.0785776,0.1096186,0.1681366
"2018-05-24 18:35:00",61400,"CKVY",13.47,68.54,68.55,68.72,68.42,44.1,46.5,42.67,1.05,46.17,47.32,44.94,10.02,10.11,302.8,9.74,13.81,373.4529,14.35,0.0785776,0.1096186,0.1681366
"2018-05-24 18:40:00",61401,"CKVY",13.47,68.54,68.48,68.66,68.29,42.29,46.19,42.22,1.007,46.01,47.07,44.66,9.53,9.85,306.1,10.65,12.49,357.195,14.35,0.0785776,0.1096186,0.1681366
"2018-05-24 18:45:00",61402,"CKVY",13.48,67.74,68.34,68.67,67.74,47.25,47.36,41.57,1.095,45.99,47.19,44.14,9.39,9.43,313.2,12.62,16,341.3289,14.35,0.06914259,0.09806754,0.1268541
"2018-05-24 18:50:00",61403,"CKVY",13.48,67.81,67.75,67.93,67.62,47.05,48.56,45.82,1.093,46.9,47.69,46.04,9.29,9.31,323.9,10.63,13.15,325.4704,14.35,0.06914259,0.09806754,0.1268541
"2018-05-24 18:55:00",61404,"CKVY",13.49,67.82,67.67,67.94,67.39,49.04,49.04,45.04,1.139,46.81,48.03,45.56,9.18,9.24,329.9,11.87,12.06,309.3377,14.34,0.06914259,0.09806754,0.1268541
"2018-05-24 19:00:00",61405,"CKVY",13.5,67.58,67.51,67.94,67.27,49.35,50.14,46.78,1.137,47.35,48.33,46.3,9.04,9.21,324.2,11.82,13.81,293.2722,14.34,0.05859388,0.08426312,0.08780921
"2018-05-24 19:05:00",61406,"CKVY",13.49,67.14,67.32,67.58,67.14,47.54,49.94,46.89,1.079,46.86,48.28,46.23,9.28,9.19,324.2,9.61,14.03,277.7612,14.34,0.05859388,0.08426312,0.08780921
"2018-05-24 19:10:00",61407,"CKVY",13.49,66.84,67,67.27,66.78,51.1,51.99,47.47,1.148,47.61,48.96,46.48,9.02,9.23,321.4,9.76,12.28,262.5201,14.34,0.05859388,0.08426312,0.08780921
"2018-05-24 19:15:00",61408,"CKVY",13.49,66.91,66.96,67.09,66.78,49.53,52.58,49.43,1.115,48.27,49.14,47.28,7.782,8.32,320.8,12.24,8.77,247.1827,14.34,0.04965733,0.07317331,0.05276941
"2018-05-24 19:20:00",61409,"CKVY",13.41,66.35,66.58,67.03,66.29,50.28,51.45,49.29,1.11,47.46,48.46,46.75,7.024,7.403,314.7,11.96,10.3,231.9694,14.34,0.04965733,0.07317331,0.05276941
"2018-05-24 19:25:00",61410,"CKVY",13.32,66.11,66.28,66.48,66.05,52.06,52.71,48.57,1.14,47.49,48.6,46.38,6.492,6.695,317.6,10.67,9.86,217.0357,14.34,0.04965733,0.07317331,0.05276941
"2018-05-24 19:30:00",61411,"CKVY",13.21,65.92,65.94,66.17,65.8,49.25,53.02,49.25,1.071,47.6,48.37,46.36,6.633,6.555,312.8,10.39,8.99,202.3217,14.34,0.03711867,0.05539431,0.0256735
"2018-05-24 19:35:00",61412,"CKVY",13.12,65.61,65.85,66.05,65.61,52.95,53.23,49.29,1.14,47.75,48.46,46.3,5.833,6.242,314.4,9.67,7.453,188.0534,14.34,0.03711867,0.05539431,0.0256735
"2018-05-24 19:40:00",61413,"CKVY",13.07,65.37,65.52,65.74,65.31,54.19,54.19,51.34,1.156,47.8,48.67,46.98,5.31,5.579,312.9,10.12,6.795,174.213,14.34,0.03711867,0.05539431,0.0256735
"2018-05-24 19:45:00",61414,"CKVY",13.05,65.8,65.69,65.92,65.37,49.39,54.29,48.78,1.07,47.31,48.58,45.97,4.166,4.746,314,35.52,5.48,160.4723,14.34,0.02647357,0.04095118,0.01108017
"2018-05-24 19:50:00",61415,"CKVY",13,64.44,65.1,65.86,64.44,52.34,53.47,49.43,1.081,46.93,48.01,45.97,4.448,4.154,14.09,15.17,10.3,146.4269,14.34,0.02647357,0.04095118,0.01108017
"2018-05-24 19:55:00",61416,"CKVY",13,64.07,64.24,64.57,63.95,52.06,52.89,49.8,1.062,45.84,46.91,45.1,4.98,4.743,4.291,11.2,9.43,132.3275,14.34,0.02647357,0.04095118,0.01108017
"2018-05-24 20:00:00",61417,"CKVY",12.99,64.13,64.24,64.44,64.01,52.68,52.82,50.42,1.077,45.97,46.71,45.42,5.635,5.367,353.6,11.48,7.672,119.1565,14.34,0.01241438,0.01722694,0.003295175
"2018-05-24 20:05:00",61418,"CKVY",12.98,63.58,63.89,64.2,63.52,53.23,53.74,51.86,1.067,46.37,46.83,45.86,5.356,5.588,332,8.85,6.795,106.8896,14.34,0.01241438,0.01722694,0.003295175
"2018-05-24 20:10:00",61419,"CKVY",12.96,63.33,63.3,63.64,63.02,53.64,55.08,52.75,1.066,46.27,46.9,45.68,4.761,5.016,347.3,13.1,7.014,95.34752,14.33,0.01241438,0.01722694,0.003295175
"2018-05-24 20:15:00",61420,"CKVY",12.96,62.72,62.75,63.33,62.41,54.12,56.38,53.43,1.052,46.43,46.97,45.64,4.165,4.434,40.02,14.15,4.384,83.96465,14.33,0.009839359,0.01376218,9.719932E-05
"2018-05-24 20:20:00",61421,"CKVY",12.95,62.53,62.72,63.02,62.35,54.26,55.42,53.81,1.048,46.17,46.77,45.54,3.355,3.777,62.18,11.22,3.288,72.71805,14.33,0.009839359,0.01376218,9.719932E-05
"2018-05-24 20:25:00",61422,"CKVY",12.94,62.22,62.44,62.78,62.04,55.49,55.8,53.02,1.06,45.67,46.27,45.21,2.777,3.097,20.75,17.81,4.822,61.65903,14.33,0.009839359,0.01376218,9.719932E-05
"2018-05-24 20:30:00",61423,"CKVY",12.93,61.24,61.75,62.22,61.24,56.79,57.85,55.35,1.048,46.03,46.69,45.69,2.534,2.678,359.4,10.54,3.288,46.92905,14.33,0.003486055,0.005708775,2.5E-07
"2018-05-24 20:35:00",61424,"CKVY",12.93,60.13,61.01,61.48,60.13,58.74,58.81,56.69,1.042,45.97,46.33,45.66,2.503,2.481,320.3,9.44,3.946,30.82796,14.33,0.003486055,0.005708775,2.5E-07
"2018-05-24 20:40:00",61425,"CKVY",12.92,58.15,59.11,60.13,58.15,64.19,64.26,58.74,1.061,45.8,46.23,45.48,2.323,2.426,337.1,14.7,4.165,17.17273,14.33,0.003486055,0.005708775,2.5E-07
"2018-05-24 20:45:00",61426,"CKVY",12.92,58.59,58.37,58.65,58.09,62.17,64.29,62.07,1.044,45.81,46.19,45.5,1.672,1.966,354.4,7.652,1.096,9.852169,14.33,-0.001546965,-0.001371193,2.5E-07
"2018-05-24 20:50:00",61427,"CKVY",12.91,58.77,58.63,58.83,58.4,60.97,62.34,60.94,1.031,45.52,45.82,45.25,1.336,1.529,329.5,14.79,2.192,6.830887,14.32,-0.001546965,-0.001371193,2.5E-07
"2018-05-24 20:55:00",61428,"CKVY",12.91,56.86,58.2,59.33,56.8,65.56,65.56,58.33,1.034,45.09,45.49,44.45,0.853,1.08,17.21,84.3,2.85,4.45473,14.32,-0.001546965,-0.001371193,2.5E-07
"2018-05-24 21:00:00",61429,"CKVY",12.9,55.45,55.92,56.86,55.44,67.76,67.89,65.63,1.016,45.13,45.69,44.87,1.258,1.045,261.7,28.02,3.507,2.88096,14.32,-0.005015355,-0.006836062,2.5E-07
"2018-05-24 21:05:00",61430,"CKVY",12.89,54.23,55.06,55.57,54.23,70.65,70.65,67.69,1.013,44.97,45.18,44.8,1.49,1.407,283,7.806,2.85,1.813418,14.32,-0.005015355,-0.006836062,2.5E-07
"2018-05-24 21:10:00",61431,"CKVY",12.9,53.81,53.49,54.23,52.94,72.77,73.12,70.58,1.028,44.72,45.3,44.43,2.21,1.812,307.5,14.05,4.384,1.076532,14.32,-0.005015355,-0.006836062,2.5E-07
"2018-05-24 21:15:00",61432,"CKVY",12.9,52.27,53.33,53.87,52.2,75.45,75.45,71.85,1.007,45.08,45.71,44.24,2.171,2.199,299.5,51.31,3.069,0.5690479,14.32,-0.004049917,-0.005197258,2.5E-07
"2018-05-24 21:20:00",61433,"CKVY",12.9,52.14,52.03,52.27,51.77,76.55,76.65,75.45,1.017,44.77,45.02,44.57,1.742,2.02,298.3,17.17,1.973,0.2519384,14.32,-0.004049917,-0.005197258,2.5E-07
"2018-05-24 21:25:00",61434,"CKVY",12.9,53.13,52.96,53.62,52.02,73.05,76.58,72.3,1.006,45.06,45.36,44.62,1.243,1.394,326.4,22.37,3.946,0.08537311,14.31,-0.004049917,-0.005197258,2.5E-07
"2018-05-24 21:30:00",61435,"CKVY",12.89,53.99,53.37,53.99,52.76,71.99,74.28,71.99,1.024,44.94,45.25,44.62,1.603,1.416,337.3,22.67,3.946,0.01111963,14.31,-0.004627059,-0.006138293,2.5E-07
"2018-05-24 21:35:00",61436,"CKVY",12.89,54.61,54.5,54.8,54.06,69.97,72.02,69.69,1.018,45.09,45.3,44.88,2.019,1.82,32.27,18.05,3.507,0,14.31,-0.004627059,-0.006138293,2.5E-07
"2018-05-24 21:40:00",61437,"CKVY",12.88,52.51,53.59,54.61,52.45,73.19,73.19,69.9,0.986,44.61,45.12,44.11,1.548,1.887,214.8,74.9,1.096,0,14.31,-0.004627059,-0.006138293,2.5E-07
"2018-05-24 21:45:00",61438,"CKVY",12.88,54.26,53.07,54.32,52.27,70.66,74.29,70.63,1.014,44.75,45.28,44.1,1.117,1.301,37.29,15.6,2.192,0,14.31,-0.004372457,-0.005718554,2.5E-07
"2018-05-24 21:50:00",61439,"CKVY",12.88,53.65,53.75,54.26,53.46,72.35,72.35,70.36,1.016,44.76,45.03,44.49,0.69,0.806,31.71,31.16,2.85,0,14.31,-0.004372457,-0.005718554,2.5E-07
"2018-05-24 21:55:00",61440,"CKVY",12.88,54.27,54.05,54.52,53.47,69.34,72.52,68.69,0.996,44.62,45.13,44.2,1.576,1.097,333.7,6.184,3.507,0,14.31,-0.004372457,-0.005718554,2.5E-07
"2018-05-24 22:00:00",61441,"CKVY",12.87,51.62,53.02,54.33,51.56,73.25,73.25,69.34,0.954,43.99,44.64,43.27,1.699,1.695,301.6,33.14,2.85,0,14.31,-0.005386083,-0.007445965,2.5E-07
"2018-05-24 22:05:00",61442,"CKVY",12.87,50.02,49.89,51.68,49.09,80.4,80.5,73.28,0.987,43.28,44.24,42.89,2.409,2.11,307.5,34.11,3.946,0,14.31,-0.005386083,-0.007445965,2.5E-07
"2018-05-24 22:10:00",61443,"CKVY",12.87,52.17,51.14,52.24,50.02,74.52,80.6,74.52,0.991,44.38,44.74,43.96,2.495,2.439,18.85,7.015,3.946,0,14.31,-0.005386083,-0.007445965,2.5E-07
"2018-05-24 22:15:00",61444,"CKVY",12.86,53.66,53.08,53.72,52.17,70.75,74.58,70.71,0.994,44.39,44.6,44.19,2.765,2.63,334.4,39.81,3.507,0,14.31,-0.003310242,-0.004016784,2.5E-07
"2018-05-24 22:20:00",61445,"CKVY",12.87,50.2,51.66,53.78,50.08,77.54,77.57,68.55,0.959,43.43,44.43,41.98,2.524,2.675,159.4,69.49,3.726,0,14.31,-0.003310242,-0.004016784,2.5E-07
"2018-05-24 22:25:00",61446,"CKVY",12.87,49.84,50.13,50.52,49.59,77.44,78.5,74.66,0.945,43.26,43.72,42.21,1.875,2.275,187.2,29.48,1.973,0,14.31,-0.003310242,-0.004016784,2.5E-07
"2018-05-24 22:30:00",61447,"CKVY",12.86,48.24,50.41,51.57,48.24,80.1,80.1,72.57,0.92,43.26,44.1,41.74,1.938,1.752,188.1,52.42,5.918,0,14.31,-0.003526314,-0.004354673,2.5E-07
"2018-05-24 22:35:00",61448,"CKVY",12.86,47.87,48.24,48.55,47.87,82.3,83.5,80.1,0.933,43.19,43.74,42.4,1.773,1.859,292.9,52.9,3.507,0,14.31,-0.003526314,-0.004354673,2.5E-07
"2018-05-24 22:40:00",61449,"CKVY",12.86,48.56,48.05,48.62,47.38,83.2,85.1,82.3,0.968,43.4,43.83,42.7,2.201,1.994,31.56,11.24,3.288,0,14.31,-0.003526314,-0.004354673,2.5E-07
"2018-05-24 22:45:00",61450,"CKVY",12.86,48.63,48.1,48.63,47.39,82.9,85.3,81.2,0.966,43.33,43.72,42.45,2.267,2.427,214,25.43,5.48,0,14.31,-0.004248128,-0.005475747,2.5E-07
"2018-05-24 22:50:00",61451,"CKVY",12.85,50.29,49.56,50.35,48.56,78.14,82.9,78.14,0.969,43.89,44.07,43.61,1.856,2.022,261.8,8.39,0.877,0,14.31,-0.004248128,-0.005475747,2.5E-07
"2018-05-24 22:55:00",61452,"CKVY",12.86,48.5,48.94,50.35,48.07,81.1,82.3,76.87,0.941,43.01,43.8,42.51,1.997,1.845,258.3,11.6,4.603,0,14.31,-0.004248128,-0.005475747,2.5E-07
"2018-05-24 23:00:00",61453,"CKVY",12.85,46.71,47.86,48.57,46.71,82.4,83.5,81.1,0.893,42.75,43.07,41.63,1.842,1.86,325.4,15.85,3.507,0,14.31,-0.004364276,-0.005683132,2.5E-07
"2018-05-24 23:05:00",61454,"CKVY",12.85,45.79,45.89,46.71,45.17,87.3,87.9,82.3,0.915,41.75,42.4,41.06,2.433,2.039,215.9,95.4,4.822,0,14.31,-0.004364276,-0.005683132,2.5E-07
"2018-05-24 23:10:00",61455,"CKVY",12.84,46.59,46.31,46.65,45.73,87.3,88.3,87,0.943,42.86,43.2,42.12,1.789,2.22,184.6,10.76,2.85,0,14.31,-0.004364276,-0.005683132,2.5E-07
"2018-05-24 23:15:00",61456,"CKVY",12.84,46.29,46.7,47.15,46.16,85.9,87.4,83,0.917,42.85,43.53,41.53,1.365,1.466,155.4,25.74,3.946,0,14.31,-0.004613629,-0.006071154,2.5E-07
"2018-05-24 23:20:00",61457,"CKVY",12.84,47.22,47.06,47.52,46.23,86.6,87.2,85.7,0.958,43.24,43.8,42.35,1.266,1.444,217.2,12.81,2.63,0,14.31,-0.004613629,-0.006071154,2.5E-07
"2018-05-24 23:25:00",61458,"CKVY",12.84,46.73,46.83,47.28,46.54,87.1,87.7,85.7,0.945,43.16,43.63,42.56,1.249,1.108,318.7,60.27,3.288,0,14.31,-0.004613629,-0.006071154,2.5E-07
"2018-05-24 23:30:00",61459,"CKVY",12.83,46.91,46.69,46.91,46.42,87.5,87.7,86.5,0.957,43.06,43.48,42.7,1.463,1.524,21.2,13,3.288,0,14.31,-0.005385306,-0.007434062,2.5E-07
"2018-05-24 23:35:00",61460,"CKVY",12.83,47.17,46.84,47.17,46.55,86.5,87.5,84.8,0.954,42.98,43.48,42.25,1.657,1.442,318.4,37.43,5.918,0,14.31,-0.005385306,-0.007434062,2.5E-07
"2018-05-24 23:40:00",61461,"CKVY",12.83,47.67,47.95,48.4,47.17,83.8,86.5,82.8,0.943,43.32,43.87,42.82,2.031,1.946,350.7,18.63,2.85,0,14.31,-0.005385306,-0.007434062,2.5E-07
"2018-05-24 23:45:00",61462,"CKVY",12.82,45.44,46.65,47.85,45.38,85.7,85.7,81.4,0.887,41.97,43.17,41.08,2.398,2.189,288.7,21.01,4.822,0,14.31,-0.00459977,-0.006059629,2.5E-07
"2018-05-24 23:50:00",61463,"CKVY",12.82,46.37,45.56,46.37,44.83,88.8,89.7,85.4,0.951,42.18,43.27,40.91,2.289,2.429,352.3,27.79,3.288,0,14.31,-0.00459977,-0.006059629,2.5E-07
"2018-05-24 23:55:00",61464,"CKVY",12.83,43.72,45.66,47.05,43.66,88.4,88.9,80.7,0.855,41.73,43.42,39.34,2.536,2.272,274,27.05,4.384,0,14.32,-0.00459977,-0.006059629,2.5E-07
"2018-05-25 00:00:00",61465,"CKVY",12.81,45.01,44.82,45.26,43.59,88.5,91.6,88.3,0.9,42,42.56,40.4,2.906,2.736,293.6,7.769,5.042,0,14.32,-0.004036761,-0.005101722,2.5E-07
"2018-05-25 00:05:00",61466,"CKVY",12.8,44.09,44.66,45.14,44.03,89.2,89.6,87.6,0.876,41.48,41.91,41.02,3.253,3.062,293.1,5.3,4.165,0,14.32,-0.004036761,-0.005101722,2.5E-07
"2018-05-25 00:10:00",61467,"CKVY",12.81,43.53,43.7,44.09,43.35,91.7,91.7,89.1,0.882,41.08,41.36,40.85,2.761,3.118,304.1,8.3,3.069,0,14.31,-0.004036761,-0.005101722,2.5E-07
"2018-05-25 00:15:00",61468,"CKVY",12.81,44.95,44.36,45.08,43.53,93,94.3,91.7,0.944,42.62,43.38,41.29,2.307,2.47,313.1,7.612,3.507,0,14.31,-0.003876147,-0.004812741,2.5E-07
"2018-05-25 00:20:00",61469,"CKVY",12.81,43.72,44.54,45.01,43.66,89.3,93.1,88,0.865,41.96,43.13,40.5,1.552,2.001,266.8,51.12,2.63,0,14.31,-0.003876147,-0.004812741,2.5E-07
"2018-05-25 00:25:00",61470,"CKVY",12.81,45.2,44.38,45.26,43.59,93.8,93.8,89.3,0.961,42.39,43.59,40.67,1.615,1.57,321.8,18.87,2.192,0,14.32,-0.003876147,-0.004812741,2.5E-07
"2018-05-25 00:30:00",61471,"CKVY",12.8,43.97,44.66,45.32,43.97,91.2,93.8,91.2,0.891,42.53,43.66,41.57,1.019,1.312,59.62,16.58,3.507,0,14.31,-0.005148116,-0.006974765,2.5E-07
"2018-05-25 00:35:00",61472,"CKVY",12.8,41.25,42.9,44.09,41.25,91.7,92.2,91.1,0.807,40.63,41.73,39.02,1.877,1.394,122.3,14.72,4.165,0,14.32,-0.005148116,-0.006974765,2.5E-07
"2018-05-25 00:40:00",61473,"CKVY",12.8,41.5,40.68,41.5,40.14,97.1,97.1,91.2,0.863,39.03,40.73,38.12,2.64,2.249,158.2,3.634,4.165,0,14.32,-0.005148116,-0.006974765,2.5E-07
"2018-05-25 00:45:00",61474,"CKVY",12.8,44.27,43,44.34,41.5,98.2,99.3,97,0.971,42.64,43.95,40.72,3.686,3.185,183.4,9.55,4.822,0,14.31,-0.004566537,-0.005922163,2.5E-07
"2018-05-25 00:50:00",61475,"CKVY",12.79,44.96,44.65,45.08,44.21,92.3,98.2,92.3,0.937,43.24,43.95,42.63,3.631,3.637,185,5.983,4.384,0,14.31,-0.004566537,-0.005922163,2.5E-07
"2018-05-25 00:55:00",61476,"CKVY",12.79,42.61,43.31,45.2,41.81,94.4,94.5,88.5,0.876,40.81,43.26,39.6,3.812,3.72,213.1,10.03,5.48,0,14.32,-0.004566537,-0.005922163,2.5E-07
"2018-05-25 01:00:00",61477,"CKVY",12.79,41.75,43.19,44.46,41.75,91.1,95.9,88,0.818,40.94,43.13,39.29,3.963,3.924,209.7,16.88,7.672,0,14.32,-0.003399284,-0.004054199,2.5E-07
"2018-05-25 01:05:00",61478,"CKVY",12.78,40.77,41.17,41.75,40.77,94.3,94.3,91.1,0.815,39.28,39.59,38.96,4.084,4.049,222.6,4.34,4.822,0,14.32,-0.003399284,-0.004054199,2.5E-07
"2018-05-25 01:10:00",61479,"CKVY",12.78,42.13,41.43,42.19,40.83,96.2,96.5,94.2,0.876,40.26,41.26,39.31,3.566,3.882,212.8,7.964,3.507,0,14.32,-0.003399284,-0.004054199,2.5E-07
"2018-05-25 01:15:00",61480,"CKVY",12.76,42.25,42.36,42.81,42.06,94.3,96.3,94.3,0.863,41.16,41.75,40.62,2.62,3.079,169,31.59,2.411,0,14.32,-0.003578495,-0.004309148,2.5E-07
"2018-05-25 01:20:00",61481,"CKVY",12.77,41.64,41.87,42.25,41.52,95.1,95.2,94.1,0.85,40.51,40.78,40.23,1.555,2.108,88.8,24.19,1.754,0,14.32,-0.003578495,-0.004309148,2.5E-07
"2018-05-25 01:25:00",61482,"CKVY",12.77,41.27,40.82,41.64,40.1,97.2,97.2,93.5,0.857,39.45,40.56,38.56,1.44,1.377,147,36.21,4.384,0,14.32,-0.003578495,-0.004309148,2.5E-07
"2018-05-25 01:30:00",61483,"CKVY",12.77,43.81,42.97,43.81,41.27,98.3,98.9,97.2,0.955,42.59,43.38,40.56,1.351,1.367,85.2,13.6,1.973,0,14.32,-0.005192943,-0.007051508,2.5E-07
"2018-05-25 01:35:00",61484,"CKVY",12.75,43.38,43.74,44.06,43.19,92.4,98.3,91.1,0.883,42.44,43.44,40.85,1.978,1.568,145.4,22.83,3.726,0,14.32,-0.005192943,-0.007051508,2.5E-07
"2018-05-25 01:40:00",61485,"CKVY",12.76,43.25,43.36,43.5,43.13,93.4,93.7,92.2,0.888,41.47,41.81,41.14,2.425,2.298,146.5,4.16,4.384,0,14.32,-0.005192943,-0.007051508,2.5E-07
"2018-05-25 01:45:00",61486,"CKVY",12.76,42.76,42.72,43.38,42.33,95.7,95.7,92.1,0.893,41.04,41.68,40.39,2.871,2.675,157.6,14.73,4.384,0,14.32,-0.004669849,-0.006096707,2.5E-07
"2018-05-25 01:50:00",61487,"CKVY",12.76,43.19,42.74,43.25,42.26,98.2,98.2,95.7,0.932,41.9,42.8,41.27,2.561,2.815,151.6,20.05,2.411,0,14.32,-0.004669849,-0.006096707,2.5E-07
"2018-05-25 01:55:00",61488,"CKVY",12.75,43.62,43.09,43.75,42.33,99,99,97.5,0.955,42.64,43.5,41.68,1.726,2.048,106,68.08,2.63,0,14.32,-0.004669849,-0.006096707,2.5E-07
"2018-05-25 02:00:00",61489,"CKVY",12.75,44.98,44.59,45.11,43.69,98.8,99.6,98.7,1.004,44.4,44.88,43.45,1.588,1.69,94.6,11.07,3.507,0,14.32,-0.00498974,-0.006572472,2.5E-07
"2018-05-25 02:05:00",61490,"CKVY",12.75,44.8,44.96,45.17,44.67,97.3,98.8,97.3,0.982,44.43,44.79,43.99,2.094,1.743,84.4,6.521,3.946,0,14.32,-0.00498974,-0.006572472,2.5E-07
"2018-05-25 02:10:00",61491,"CKVY",12.74,41.96,43.44,44.86,41.96,92,97.4,91.4,0.833,41.78,44.17,39.77,2.811,2.541,92.7,9.66,4.603,0,14.32,-0.00498974,-0.006572472,2.5E-07
"2018-05-25 02:15:00",61492,"CKVY",12.74,42.57,42.33,42.76,41.9,95.2,95.4,92,0.882,40.83,41.52,39.77,2.751,2.741,49.07,19.16,3.288,0,14.32,-0.004675501,-0.006069012,2.5E-07
"2018-05-25 02:20:00",61493,"CKVY",12.73,44.61,43.8,44.68,42.51,94.8,96.3,94.8,0.95,42.7,43.52,41.24,2.304,2.609,352.3,5.408,2.192,0,14.32,-0.004675501,-0.006069012,2.5E-07
"2018-05-25 02:25:00",61494,"CKVY",12.74,40.42,43.05,44.68,40.36,91.2,94.8,86.9,0.778,40.65,43.28,37.85,1.98,2.109,298.1,22.78,3.288,0,14.32,-0.004675501,-0.006069012,2.5E-07
"2018-05-25 02:30:00",61495,"CKVY",12.72,41.28,41.6,42.21,40.23,95.7,97,91.2,0.844,40.53,41.42,37.98,1.933,1.952,274.7,44.43,4.165,0,14.33,-0.004625473,-0.006020405,2.5E-07
"2018-05-25 02:35:00",61496,"CKVY",12.72,40.05,40.68,41.28,39.99,97.3,97.3,95.6,0.818,39.73,40.16,39.22,2.61,2.208,284.8,4.734,4.603,0,14.32,-0.004625473,-0.006020405,2.5E-07
"2018-05-25 02:40:00",61497,"CKVY",12.73,39.8,39.42,40.05,38.94,98.6,98.7,97.1,0.821,38.82,39.59,38.25,3.133,2.904,297.6,4.068,4.603,0,14.32,-0.004625473,-0.006020405,2.5E-07
"2018-05-25 02:45:00",61498,"CKVY",12.72,39.86,39.86,40.11,39.43,98.1,98.8,98.1,0.819,39.47,39.8,38.99,3.798,3.492,304.3,4.412,4.822,0,14.32,-0.004214701,-0.005298741,2.5E-07
"2018-05-25 02:50:00",61499,"CKVY",12.72,40.29,39.69,40.29,39.31,98.3,98.3,97.3,0.834,39.11,39.87,38.6,3.462,3.704,320,13.87,3.288,0,14.32,-0.004214701,-0.005298741,2.5E-07
"2018-05-25 02:55:00",61500,"CKVY",12.72,39.8,41.35,42.14,39.67,92.9,99.2,92.9,0.773,40.83,41.84,37.8,2.751,3.129,352.7,59.52,2.85,0,14.32,-0.004214701,-0.005298741,2.5E-07
"2018-05-25 03:00:00",61501,"CKVY",12.71,39.67,39.87,40.17,39.61,95.7,95.8,92.9,0.792,38.56,39.08,37.78,1.73,2.155,183.9,34.63,1.754,0,14.32,-0.004111852,-0.005132414,2.5E-07
"2018-05-25 03:05:00",61502,"CKVY",12.71,41.1,40.2,41.1,39.67,98.4,98.4,95.7,0.861,39.42,40.69,38.54,1.377,1.51,170.4,7.483,1.973,0,14.32,-0.004111852,-0.005132414,2.5E-07
"2018-05-25 03:10:00",61503,"CKVY",12.7,40.05,40.44,41.47,39.68,96.8,98.6,95.5,0.813,39.6,41.09,38.59,1.704,1.449,212.4,10.86,3.726,0,14.32,-0.004111852,-0.005132414,2.5E-07
"2018-05-25 03:15:00",61504,"CKVY",12.7,40.05,40.02,40.18,39.8,98,98.1,96.7,0.823,39.38,39.65,38.96,2.483,2.127,230.5,2.95,3.507,0,14.32,-0.005042493,-0.006796155,2.5E-07
"2018-05-25 03:20:00",61505,"CKVY",12.7,39.07,39.23,39.99,38.82,99.4,99.5,97.8,0.804,38.84,39.48,38.42,3.063,2.763,255.2,11.43,4.384,0,14.32,-0.005042493,-0.006796155,2.5E-07
"2018-05-25 03:25:00",61506,"CKVY",12.69,40.43,39.85,40.43,39.07,100.1,100.2,99.5,0.854,39.87,40.47,38.94,3.447,3.352,275.5,3.766,5.042,0,14.32,-0.005042493,-0.006796155,2.5E-07
"2018-05-25 03:30:00",61507,"CKVY",12.7,39.62,39.88,40.49,39.56,99.7,100.2,99.7,0.824,39.87,40.53,39.48,3.071,3.349,274,9.3,3.946,0,14.32,-0.004209739,-0.005245395,2.5E-07
"2018-05-25 03:35:00",61508,"CKVY",12.69,38.02,38.81,39.68,37.83,98.8,99.8,98.5,0.766,38.58,39.64,37.48,2.483,2.68,243.1,20.21,3.507,0,14.32,-0.004209739,-0.005245395,2.5E-07
"2018-05-25 03:40:00",61509,"CKVY",12.69,38.14,38.33,38.57,38.02,100.1,100.2,98.8,0.781,38.27,38.59,37.7,1.653,2.157,220.7,20.26,3.726,0,14.33,-0.004209739,-0.005245395,2.5E-07
"2018-05-25 03:45:00",61510,"CKVY",12.69,37.83,38.32,38.7,37.83,100.1,100.2,100,0.771,38.36,38.74,37.87,1.352,1.37,157.9,39.53,2.411,0,14.32,-0.004762701,-0.006263494,2.5E-07
"2018-05-25 03:50:00",61511,"CKVY",12.69,38.45,38.57,39.07,37.65,100.1,100.2,100,0.791,38.6,39.11,37.67,1.385,1.501,139.8,6.838,2.192,0,14.33,-0.004762701,-0.006263494,2.5E-07
"2018-05-25 03:55:00",61512,"CKVY",12.68,38.45,38.17,38.58,37.83,100.1,100.2,100.1,0.79,38.2,38.61,37.86,1.132,1.152,147.1,5.05,1.754,0,14.32,-0.004762701,-0.006263494,2.5E-07
"2018-05-25 04:00:00",61513,"CKVY",12.68,39.44,39.41,40.06,38.52,100.1,100.2,100,0.822,39.44,40.1,38.54,1.371,1.275,153.6,14.66,2.411,0,14.33,-0.005374091,-0.007464433,2.5E-07
"2018-05-25 04:05:00",61514,"CKVY",12.68,40.31,40.23,40.81,39.32,100.1,100.2,100,0.85,40.26,40.84,39.37,1.773,1.552,202.4,9.5,3.507,0,14.32,-0.005374091,-0.007464433,2.5E-07
"2018-05-25 04:10:00",61515,"CKVY",12.67,40.44,40.41,40.75,40.07,100.1,100.2,100,0.854,40.45,40.78,40.1,2.406,2.086,213.4,5.372,3.069,0,14.33,-0.005374091,-0.007464433,2.5E-07
"2018-05-25 04:15:00",61516,"CKVY",12.67,39.82,40.15,40.44,39.82,100.2,100.2,100.1,0.834,40.19,40.49,39.87,2.757,2.594,241.2,4.422,3.507,0,14.33,-0.00494665,-0.006534885,2.5E-07
"2018-05-25 04:20:00",61517,"CKVY",12.67,38.89,39.22,39.88,38.77,100.1,100.2,100,0.804,39.26,39.92,38.8,2.5,2.679,256.5,19.03,3.288,0,14.33,-0.00494665,-0.006534885,2.5E-07
"2018-05-25 04:25:00",61518,"CKVY",12.67,39.02,38.56,39.08,37.91,100.2,100.2,100.1,0.808,38.6,39.12,37.93,2.329,2.391,344.3,12.18,2.63,0,14.33,-0.00494665,-0.006534885,2.5E-07
"2018-05-25 04:30:00",61519,"CKVY",12.66,39.33,39.07,39.33,38.83,100.2,100.2,100.1,0.818,39.1,39.37,38.86,2.047,2.181,333.7,5.66,2.63,0,14.33,-0.004615859,-0.005961378,2.5E-07
"2018-05-25 04:35:00",61520,"CKVY",12.66,39.39,39.17,39.45,38.83,100.1,100.2,100.1,0.82,39.2,39.49,38.87,2.103,2.043,8.25,13.33,2.85,0,14.33,-0.004615859,-0.005961378,2.5E-07
"2018-05-25 04:40:00",61521,"CKVY",12.66,39.82,39.67,39.82,39.33,100.1,100.2,100.1,0.834,39.71,39.88,39.35,1.729,1.978,27.88,3.458,2.411,0,14.33,-0.004615859,-0.005961378,2.5E-07
"2018-05-25 04:45:00",61522,"CKVY",12.64,39.51,39.69,39.88,39.45,100.1,100.2,100.1,0.824,39.72,39.92,39.48,1.045,1.409,29.4,0.071,0.438,0,14.33,-0.005062358,-0.006789374,0.0005968653
"2018-05-25 04:50:00",61523,"CKVY",12.66,37.91,38.75,39.57,37.84,100.2,100.2,100,0.774,38.78,39.62,37.87,0.561,0.752,120.1,52.46,1.754,0,14.33,-0.005062358,-0.006789374,0.0005968653
"2018-05-25 04:55:00",61524,"CKVY",12.65,38.09,37.85,38.22,37.41,100.1,100.2,100.1,0.779,37.89,38.26,37.46,0.634,0.527,219.9,30.5,1.754,0,14.33,-0.005062358,-0.006789374,0.0005968653
"2018-05-25 05:00:00",61525,"CKVY",12.66,37.1,37.68,38.15,37.1,100.2,100.2,100.1,0.75,37.71,38.19,37.13,0.851,0.705,244.7,16.26,1.754,0,14.33,-0.005909144,-0.008704908,0.005186209
"2018-05-25 05:05:00",61526,"CKVY",12.64,37.29,37.19,37.35,36.98,100.1,100.2,100,0.755,37.22,37.38,36.99,1.001,0.974,255.7,0.749,1.534,0,14.33,-0.005909144,-0.008704908,0.005186209
"2018-05-25 05:10:00",61527,"CKVY",12.65,37.6,37.59,37.84,37.16,100.1,100.2,100,0.764,37.62,37.88,37.2,0.744,0.883,238.5,23.83,0.877,0,14.33,-0.005909144,-0.008704908,0.005186209
"2018-05-25 05:15:00",61528,"CKVY",12.65,38.34,38.09,38.4,37.6,100.1,100.2,100.1,0.787,38.13,38.44,37.61,0.576,0.716,204.5,0,0.877,0,14.33,0.000138301,0.0001440427,0.01442642
"2018-05-25 05:20:00",61529,"CKVY",12.65,38.46,38.39,38.59,38.22,100.1,100.2,100,0.79,38.42,38.62,38.24,0.535,0.543,204.6,0.028,1.754,0,14.33,0.000138301,0.0001440427,0.01442642
"2018-05-25 05:25:00",61530,"CKVY",12.65,37.66,38.08,38.52,37.6,100.1,100.2,100.1,0.766,38.11,38.56,37.62,0.861,0.682,194.9,5.896,1.973,0,14.33,0.000138301,0.0001440427,0.01442642
"2018-05-25 05:30:00",61531,"CKVY",12.64,38.15,37.83,38.34,37.41,100.1,100.2,100.1,0.781,37.86,38.38,37.45,1.05,0.927,189.1,0.092,1.315,0.005852448,14.33,0.0001442032,0.0001508948,0.03291658
"2018-05-25 05:35:00",61532,"CKVY",12.64,37.35,38.15,38.59,37.23,100.1,100.2,100.1,0.757,38.18,38.63,37.26,1.041,1.06,222.9,66.27,1.754,0.07728965,14.33,0.0001442032,0.0001508948,0.03291658
"2018-05-25 05:40:00",61533,"CKVY",12.64,37.04,36.97,37.41,36.67,100.1,100.2,100.1,0.748,37,37.45,36.7,1.082,1.103,301.2,6.923,1.973,0.239593,14.33,0.0001442032,0.0001508948,0.03291658
"2018-05-25 05:45:00",61534,"CKVY",12.64,36.73,36.99,37.23,36.73,100.1,100.2,100.1,0.738,37.02,37.25,36.76,1.546,1.28,290.5,11.21,2.85,0.5778906,14.33,0.0002322397,0.0002430366,0.06391772
"2018-05-25 05:50:00",61535,"CKVY",12.64,37.54,37.21,37.6,36.73,100.1,100.2,100.1,0.762,37.24,37.63,36.75,2.03,1.793,309,4.147,3.069,1.126373,14.33,0.0002322397,0.0002430366,0.06391772
"2018-05-25 05:55:00",61536,"CKVY",12.63,37.72,37.6,37.85,37.35,100.1,100.2,100.1,0.768,37.63,37.88,37.38,2.322,2.097,296.1,3.965,3.288,1.985445,14.33,0.0002322397,0.0002430366,0.06391772
"2018-05-25 06:00:00",61537,"CKVY",12.63,38.59,38.13,38.65,37.72,100.1,100.2,100.1,0.795,38.16,38.68,37.75,2.65,2.543,303.4,2.368,3.507,3.299747,14.33,0.0005999738,0.0006305316,0.1009563
"2018-05-25 06:05:00",61538,"CKVY",12.63,37.23,37.87,38.59,37.1,100.1,100.2,100.1,0.753,37.9,38.63,37.13,2.204,2.492,326.2,21.83,2.63,5.128449,14.33,0.0005999738,0.0006305316,0.1009563
"2018-05-25 06:10:00",61539,"CKVY",12.64,37.84,37.47,37.97,37.17,100.1,100.2,100,0.771,37.5,38.01,37.18,1.856,2.092,353.4,7.563,1.973,7.426422,14.33,0.0005999738,0.0006305316,0.1009563
"2018-05-25 06:15:00",61540,"CKVY",12.64,37.91,37.87,38.03,37.72,100.1,100.2,100.1,0.773,37.9,38.06,37.75,0.838,1.33,75.26,3.264,0.658,9.99859,14.33,0.001445876,0.001531482,0.141288
"2018-05-25 06:20:00",61541,"CKVY",12.65,38.09,38.09,38.28,37.78,100.1,100.2,100.1,0.779,38.12,38.32,37.82,0.734,0.724,75.68,0.172,1.534,12.65892,14.33,0.001445876,0.001531482,0.141288
"2018-05-25 06:25:00",61542,"CKVY",12.65,38.34,38.19,38.46,38.03,100.1,100.2,100.1,0.787,38.22,38.5,38.06,0.336,0.52,81.3,11.84,0.877,15.84107,14.33,0.001445876,0.001531482,0.141288
"2018-05-25 06:30:00",61543,"CKVY",12.67,38.83,38.74,38.96,38.34,100.1,100.2,100.1,0.802,38.77,39,38.36,0.599,0.485,119.3,0.105,1.315,26.98406,14.34,0.004495548,0.00478909,0.1834745
"2018-05-25 06:35:00",61544,"CKVY",12.67,39.64,39.2,39.76,38.77,100.1,100.2,100.1,0.828,39.24,39.8,38.8,0.323,0.443,119.2,0.024,0.658,43.29842,14.34,0.004495548,0.00478909,0.1834745
"2018-05-25 06:40:00",61545,"CKVY",12.69,38.71,39.08,39.7,38.71,100.1,100.2,100,0.798,39.11,39.73,38.73,0.518,0.394,245.8,57.27,1.534,62.13146,14.34,0.004495548,0.00478909,0.1834745
"2018-05-25 06:45:00",61546,"CKVY",12.69,38.35,38.44,38.78,38.16,100.1,100.2,100,0.787,38.48,38.8,38.19,0.944,0.67,282.4,9.67,3.069,76.04025,14.34,0.00938402,0.01000035,0.2268488
"2018-05-25 06:50:00",61547,"CKVY",12.71,39.09,38.63,39.15,38.22,100.1,100.2,100,0.81,38.66,39.2,38.25,1.696,1.33,287.4,3.296,3.069,87.99172,14.34,0.00938402,0.01000035,0.2268488
"2018-05-25 06:55:00",61548,"CKVY",12.72,39.77,39.42,39.83,39.03,100.1,100.2,100,0.832,39.45,39.87,39.06,1.901,1.877,293.3,3.796,2.411,100.1851,14.34,0.00938402,0.01000035,0.2268488
"2018-05-25 07:00:00",61549,"CKVY",12.72,40.57,40.17,40.57,39.71,100.1,100.2,100,0.859,40.2,40.61,39.74,1.508,1.74,317.9,9.23,1.534,112.5748,14.35,0.01242323,0.01321512,0.2708931
"2018-05-25 07:05:00",61550,"CKVY",12.74,42.05,41.31,42.12,40.57,100.1,100.2,100,0.909,41.34,42.17,40.6,0.967,1.259,355,6.069,1.315,125.5112,14.35,0.01242323,0.01321512,0.2708931
"2018-05-25 07:10:00",61551,"CKVY",12.75,42.79,42.29,42.85,41.93,99.7,100.2,99.7,0.932,42.32,42.8,41.95,0.655,0.767,358.2,7.013,1.096,138.8747,14.35,0.01242323,0.01321512,0.2708931
"2018-05-25 07:15:00",61552,"CKVY",12.76,44.58,43.69,44.64,42.79,95.2,99.7,95.2,0.952,43.12,43.49,42.7,0.371,0.521,18.61,10.04,0.658,152.4765,14.35,0.01795601,0.01915436,0.3137771
"2018-05-25 07:20:00",61553,"CKVY",12.78,47.3,46,47.42,44.52,86.7,95.1,86.7,0.961,43.8,44.66,43.18,0.151,0.226,48.5,14.37,0.438,165.8733,14.36,0.01795601,0.01915436,0.3137771
"2018-05-25 07:25:00",61554,"CKVY",12.81,47.48,47.68,48.1,47.24,81.6,86.6,81,0.911,42.66,43.58,41.84,0.11,0.139,104.6,28.61,1.096,179.3776,14.36,0.01795601,0.01915436,0.3137771
"2018-05-25 07:30:00",61555,"CKVY",12.84,47.48,47.68,48.16,47.3,80.7,83.1,78.81,0.901,41.99,43.24,41.15,0.113,0.112,35.87,40.39,0.877,192.8954,14.36,0.02490457,0.02666403,0.3576888
"2018-05-25 07:35:00",61556,"CKVY",12.89,48.54,48.29,48.97,47.42,79.22,80.9,78.26,0.92,42.28,42.96,41.74,0.149,0.118,1.843,4.541,1.315,206.5946,14.36,0.02490457,0.02666403,0.3576888
"2018-05-25 07:40:00",61557,"CKVY",12.94,47.3,47.78,48.72,47.11,83.5,83.5,77.88,0.926,42.15,42.73,41.55,0.206,0.2,288.2,15.64,1.534,221.274,14.37,0.02490457,0.02666403,0.3576888
"2018-05-25 07:45:00",61558,"CKVY",13.01,48.1,47.85,48.35,47.24,80.6,86.8,80.6,0.921,43.44,44.26,42.32,0.266,0.204,304.1,31.64,1.534,236.3796,14.37,0.03102566,0.03322732,0.401721
"2018-05-25 07:50:00",61559,"CKVY",13.08,47.98,47.87,48.35,47.48,84.4,84.9,80.2,0.961,42.72,43.71,41.92,0.906,0.574,332.7,13.96,3.946,252.0871,14.37,0.03102566,0.03322732,0.401721
"2018-05-25 07:55:00",61560,"CKVY",13.17,47.91,47.86,48.1,47.61,82.9,85.5,82.2,0.941,43.16,43.96,42.51,1.869,1.416,10.55,13.4,4.822,267.4498,14.37,0.03102566,0.03322732,0.401721
"2018-05-25 08:00:00",61561,"CKVY",13.26,48.84,48.29,48.9,47.79,81.8,84.8,80.2,0.962,43.12,44.14,42.52,2.575,2.274,30.66,13.4,3.507,283.432,14.37,0.03674619,0.04015644,0.4446703
"2018-05-25 08:05:00",61562,"CKVY",13.34,48.66,48.65,48.97,48.47,84.3,84.5,80.6,0.983,43.7,44.27,42.94,2.611,2.658,334.7,20.74,4.165,299.4297,14.37,0.03674619,0.04015644,0.4446703
"2018-05-25 08:10:00",61563,"CKVY",13.43,48.71,48.87,49.33,48.52,82.8,86.9,81.8,0.969,44.18,45.56,43.3,2.114,2.286,347.2,20.25,3.726,314.854,14.37,0.03674619,0.04015644,0.4446703
"2018-05-25 08:15:00",61564,"CKVY",13.5,49.32,49.09,49.45,48.59,84.7,85.2,82.2,1.014,44.3,45.22,43.64,1.874,1.964,329.2,20.79,2.85,329.8475,14.38,0.04259371,0.04688592,0.4860668
"2018-05-25 08:20:00",61565,"CKVY",13.59,49.69,49.52,49.69,49.32,83.1,85.1,81.2,1.008,44.57,45.36,43.91,1.87,1.797,323.4,19.9,3.507,344.5569,14.38,0.04259371,0.04688592,0.4860668
"2018-05-25 08:25:00",61566,"CKVY",13.7,49.87,49.53,49.87,49.25,83.2,83.2,81.1,1.016,44.25,44.98,43.84,2.028,1.99,320.8,17.17,3.507,359.5587,14.38,0.04259371,0.04688592,0.4860668
"2018-05-25 08:30:00",61567,"CKVY",13.81,50.42,50.09,50.42,49.87,81.2,84.2,78.51,1.012,44.51,45.59,43.52,2.418,2.252,328.4,22.42,4.822,374.6122,14.38,0.04933882,0.05403399,0.5268157
"2018-05-25 08:35:00",61568,"CKVY",13.72,50.42,50.48,50.79,50.3,78.57,82,78.2,0.979,44.57,45.45,43.84,3.084,2.805,343.5,10.39,5.261,389.9185,14.38,0.04933882,0.05403399,0.5268157
"2018-05-25 08:40:00",61569,"CKVY",13.67,51.47,50.87,51.53,50.42,80.2,82.7,78.78,1.039,45.09,46.32,44.1,3.467,3.247,344.6,11.56,4.822,405.3461,14.38,0.04933882,0.05403399,0.5268157
"2018-05-25 08:45:00",61570,"CKVY",13.63,51.65,51.52,51.9,51.16,78.2,82.3,77.1,1.02,45.22,46.57,44.36,3.662,3.51,352.5,19.2,5.48,420.881,14.38,0.05578576,0.06195202,0.5660216
"2018-05-25 08:50:00",61571,"CKVY",13.6,52.7,52.3,52.76,51.59,80.2,81.9,77.68,1.087,46.21,47.28,45.11,3.619,3.637,359.5,15.21,8.11,436.4383,14.38,0.05578576,0.06195202,0.5660216
"2018-05-25 08:55:00",61572,"CKVY",13.58,52.76,52.75,52.95,52.52,79.26,80.2,76.51,1.077,46.11,46.9,45.45,3.836,3.736,339.3,12.95,7.234,451.9394,14.38,0.05578576,0.06195202,0.5660216
"2018-05-25 09:00:00",61573,"CKVY",13.57,53.49,53.02,53.49,52.64,76.09,80.1,75.38,1.062,46.23,46.99,45.28,4.004,3.975,348.1,14.67,5.699,467.2321,14.38,0.06313147,0.07047384,0.6028491
"2018-05-25 09:05:00",61574,"CKVY",13.55,54.1,53.69,54.29,53.37,73.14,78.35,73.14,1.044,46.05,47.47,45.15,3.996,3.974,350.6,16.61,6.357,482.4405,14.38,0.06313147,0.07047384,0.6028491
"2018-05-25 09:10:00",61575,"CKVY",13.56,54.59,54.18,54.9,53.54,74.36,77.11,71.48,1.081,46.06,47.48,44.76,3.647,3.837,357.8,15.03,5.261,497.7675,14.38,0.06313147,0.07047384,0.6028491
"2018-05-25 09:15:00",61576,"CKVY",13.56,55.51,55.06,55.57,54.59,70.21,75.8,69.97,1.055,46.47,47.37,45.51,3.405,3.557,348.7,17.05,6.576,513.0432,14.39,0.07165457,0.08036765,0.63912
"2018-05-25 09:20:00",61577,"CKVY",13.56,55.7,55.56,55.82,55.14,70.25,73.47,67.85,1.063,46.09,47.41,44.76,3.008,3.193,338,20.99,4.165,527.9379,14.39,0.07165457,0.08036765,0.63912
"2018-05-25 09:25:00",61578,"CKVY",13.56,55.88,55.85,56.07,55.57,69.87,72.96,67.81,1.064,46.3,47.44,45.43,3.108,2.968,356.3,20.5,5.261,541.9549,14.39,0.07165457,0.08036765,0.63912
"2018-05-25 09:30:00",61579,"CKVY",13.57,56.68,56.29,56.81,55.82,67.16,72.71,66.82,1.053,46.36,47.57,45.33,2.794,2.949,336.9,29.86,5.48,555.9504,14.39,0.08038545,0.08959029,0.6733851
"2018-05-25 09:35:00",61580,"CKVY",13.57,57.42,57.04,57.55,56.56,66.44,71.58,65.92,1.07,46.79,47.94,45.39,2.801,2.868,338.2,31.82,5.261,570.0197,14.39,0.08038545,0.08959029,0.6733851
"2018-05-25 09:40:00",61581,"CKVY",13.56,58.04,57.77,58.22,57.3,64.48,70.42,64.31,1.062,46.79,48.08,46.05,2.555,2.743,336.8,18.17,4.603,584.1551,14.39,0.08038545,0.08959029,0.6733851
"2018-05-25 09:45:00",61582,"CKVY",13.57,58.52,58.33,58.65,57.97,64.68,68.76,62.01,1.084,46.44,48.43,45.29,2.674,2.516,326.9,22.09,4.822,597.97,14.39,0.08904437,0.09896077,0.7050779
"2018-05-25 09:50:00",61583,"CKVY",13.58,59.26,59.06,59.38,58.52,60.36,67.15,58.16,1.038,46.38,47.88,44.53,2.711,2.644,335.1,37.73,4.603,611.4261,14.39,0.08904437,0.09896077,0.7050779
"2018-05-25 09:55:00",61584,"CKVY",13.58,59.87,59.62,60.24,59.14,56.48,65.16,56.48,0.993,46.05,48.38,44.39,2.76,2.758,352.7,20.11,4.603,625.0775,14.39,0.08904437,0.09896077,0.7050779
"2018-05-25 10:00:00",61585,"CKVY",13.58,60.85,60.43,60.91,59.87,61.89,64.98,56.44,1.127,46.52,48.91,44.49,2.467,2.591,355.8,25.69,4.165,638.757,14.39,0.09812018,0.1093818,0.7354082
"2018-05-25 10:05:00",61586,"CKVY",13.57,60.48,60.55,61.1,60.11,59.42,63.85,57.12,1.067,46.38,48.68,45.08,2.508,2.513,0.457,27.5,5.042,652.3356,14.39,0.09812018,0.1093818,0.7354082
"2018-05-25 10:10:00",61587,"CKVY",13.57,60.72,60.79,61.22,60.48,60.38,63.16,56.51,1.094,46.76,48.44,45.32,2.381,2.381,337.7,32.51,5.48,665.775,14.39,0.09812018,0.1093818,0.7354082
"2018-05-25 10:15:00",61588,"CKVY",13.57,61.77,61.28,61.83,60.72,56.85,63.78,55.37,1.069,47.06,49.35,45.41,2.675,2.564,0.253,31.23,5.042,679.2597,14.39,0.1058661,0.1176063,0.7623627
"2018-05-25 10:20:00",61589,"CKVY",13.57,61.83,61.86,62.26,61.52,53.97,60.93,53.76,1.017,46.36,48.24,44.79,2.596,2.66,324.5,25.74,5.042,692.7459,14.39,0.1058661,0.1176063,0.7623627
"2018-05-25 10:25:00",61590,"CKVY",13.57,62.38,62.18,62.81,61.64,55.92,60.07,52.46,1.074,46.15,48.67,44.16,2.603,2.579,326.8,34.16,5.261,705.5894,14.39,0.1058661,0.1176063,0.7623627
"2018-05-25 10:30:00",61591,"CKVY",13.57,63.11,62.51,63.11,61.94,57.86,61.57,52.8,1.141,46.82,49.44,44.78,2.385,2.555,334.7,57.5,4.165,717.9798,14.4,0.1136834,0.1266486,0.7876272
"2018-05-25 10:35:00",61592,"CKVY",13.57,63.53,63.4,63.66,62.98,52.79,59.24,51.69,1.056,47,48.91,45.3,2.08,2.177,323.1,38.58,4.603,730.1924,14.39,0.1136834,0.1266486,0.7876272
"2018-05-25 10:40:00",61593,"CKVY",13.56,64.58,64.1,65.26,63.28,48.74,56.69,48.5,1.012,46.3,49.49,44.44,1.685,1.897,5.277,59.87,6.795,742.6557,14.4,0.1136834,0.1266486,0.7876272
"2018-05-25 10:45:00",61594,"CKVY",13.55,63.71,63.8,64.58,63.4,46.99,57.58,46.86,0.946,45.15,48.56,42.98,1.946,1.828,323.2,37.18,5.699,754.7239,14.4,0.1217272,0.1344473,0.8102071
"2018-05-25 10:50:00",61595,"CKVY",13.56,64.7,64.03,64.7,63.65,49.12,52.17,46.38,1.024,44.1,46.39,42.79,1.798,1.938,353.4,32.6,3.726,766.2363,14.4,0.1217272,0.1344473,0.8102071
"2018-05-25 10:55:00",61596,"CKVY",13.56,65.44,65.25,65.62,64.58,50.08,59.3,47.85,1.071,47.22,50.79,44.79,2.186,2.019,289.9,63.17,5.918,777.4007,14.4,0.1217272,0.1344473,0.8102071
"2018-05-25 11:00:00",61597,"CKVY",13.54,64.64,64.64,65.38,64.27,51.24,55.12,46.99,1.066,45.49,48.24,43.75,2.346,2.298,256.4,15.77,6.138,788.0289,14.4,0.1282766,0.1420261,0.8303647
"2018-05-25 11:05:00",61598,"CKVY",13.54,66.24,65.44,66.24,64.7,49.36,54.16,46.41,1.085,45.86,48.07,44.69,2.421,2.396,198.7,50.75,3.946,798.3574,14.4,0.1282766,0.1420261,0.8303647
"2018-05-25 11:10:00",61599,"CKVY",13.54,66.97,66.58,67.28,66.12,48.8,55.42,46.48,1.101,47.74,50.74,45.15,2.599,2.427,236.1,49.81,6.795,808.4814,14.4,0.1282766,0.1420261,0.8303647
"2018-05-25 11:15:00",61600,"CKVY",13.54,66.77,66.38,66.9,66.03,49.83,54.55,45.58,1.116,46.75,49.73,44.76,2.231,2.48,240.2,42.83,6.576,818.7413,14.4,0.1353285,0.1505257,0.8453148
"2018-05-25 11:20:00",61601,"CKVY",13.54,67.69,67.41,67.82,66.83,51.95,54.82,44.24,1.201,47.12,50.62,44.89,2.115,2.074,151.6,61.1,3.069,829.0463,14.4,0.1353285,0.1505257,0.8453148
"2018-05-25 11:25:00",61602,"CKVY",13.53,67.38,67.33,67.87,66.51,48,53.38,45.57,1.098,47.59,50.29,45.66,2.048,2.222,234.9,42.47,6.795,838.9947,14.4,0.1353285,0.1505257,0.8453148
"2018-05-25 11:30:00",61603,"CKVY",13.53,67.56,67.62,68.06,67.25,44.89,52.36,44.89,1.033,47.15,49.54,45.36,1.946,1.872,230.2,45.91,4.603,848.3483,14.4,0.1417699,0.1567188,0.8581663
"2018-05-25 11:35:00",61604,"CKVY",13.53,67.62,68,68.49,67.5,44.2,50.71,42.52,1.02,46.33,49.21,44.47,2.655,2.306,177.5,34.02,5.48,857.0657,14.4,0.1417699,0.1567188,0.8581663
"2018-05-25 11:40:00",61605,"CKVY",13.52,68.55,68.28,68.86,67.56,47.35,48.04,42.35,1.128,46.11,48.2,44.84,2.027,2.289,261.9,69.53,2.411,865.4639,14.4,0.1417699,0.1567188,0.8581663
"2018-05-25 11:45:00",61606,"CKVY",13.53,69.17,68.91,69.29,68.43,46.46,52.39,43.04,1.13,47.72,50.85,45.62,1.807,1.864,279.5,33.82,3.288,873.6572,14.4,0.1472682,0.163189,0.8694836
"2018-05-25 11:50:00",61607,"CKVY",13.52,69.04,69.15,69.6,68.67,45.09,54.03,44.2,1.092,48.65,51.79,46.41,1.549,1.684,239.3,26.52,4.603,881.2217,14.4,0.1472682,0.163189,0.8694836
"2018-05-25 11:55:00",61608,"CKVY",13.52,70.09,69.56,70.4,68.73,45.64,52.29,41.73,1.146,47.76,51.67,45.66,1.922,1.751,113.6,68.63,3.726,888.9103,14.4,0.1472682,0.163189,0.8694836
"2018-05-25 12:00:00",61609,"CKVY",13.52,70.77,70.41,71.02,69.97,42.9,49.1,41.05,1.102,47.45,50.74,45.5,1.854,1.941,38.19,50.22,2.63,896.3412,14.4,0.1525554,0.1679231,0.8751495
"2018-05-25 12:05:00",61610,"CKVY",13.52,69.66,70.06,70.89,69.41,49.89,51.74,42.38,1.234,48.53,51.23,46.53,2.074,1.935,259.5,13.7,5.261,903.6613,14.4,0.1525554,0.1679231,0.8751495
"2018-05-25 12:10:00",61611,"CKVY",13.51,70.21,69.9,70.39,69.29,46.05,51.02,42.49,1.161,47.89,50.73,46.15,2.258,2.174,303.2,18.97,5.48,909.9885,14.4,0.1525554,0.1679231,0.8751495
"2018-05-25 12:15:00",61612,"CKVY",13.49,70.25,70.52,71.07,70.01,42.75,55.85,41.28,1.079,48.41,54.31,45.65,2.864,2.528,294.6,52.43,6.138,915.6756,14.39,0.1563815,0.1732026,0.8789998
"2018-05-25 12:20:00",61613,"CKVY",13.5,71.72,70.98,71.72,70.07,40.9,50.08,39.02,1.085,47.73,51.72,45.12,2.397,2.684,239,62.93,4.384,920.9273,14.4,0.1563815,0.1732026,0.8789998
"2018-05-25 12:25:00",61614,"CKVY",13.5,71.97,71.95,72.28,71.72,44.25,46.89,37.99,1.184,46.77,50.62,44.93,2.698,2.575,182,38.06,7.234,925.9059,14.39,0.1563815,0.1732026,0.8789998
"2018-05-25 12:30:00",61615,"CKVY",13.49,73.69,72.84,73.81,71.97,36.55,52.48,35.42,1.036,48.46,54.35,43.33,2.444,2.619,158.4,41.76,5.918,930.6259,14.39,0.1617532,0.1807506,0.8810483
"2018-05-25 12:35:00",61616,"CKVY",13.49,73.01,72.95,73.69,72.46,33.53,44.77,33.53,0.93,46.36,50.37,42.67,2.952,2.746,155.5,42.88,7.014,934.8296,14.39,0.1617532,0.1807506,0.8810483
"2018-05-25 12:40:00",61617,"CKVY",13.49,73.44,72.95,73.69,72.58,33.7,49.6,33.4,0.948,47.65,52.98,42.51,3.128,3.02,156.8,25.85,8.77,938.8272,14.39,0.1617532,0.1807506,0.8810483
"2018-05-25 12:45:00",61618,"CKVY",13.49,73.69,73.27,73.75,72.77,35.79,41.27,29.22,1.015,43.14,48.2,39.38,3.695,3.392,185.9,23.72,7.672,943.1188,14.39,0.1661665,0.1875592,0.8817552
"2018-05-25 12:50:00",61619,"CKVY",13.49,73.75,73.61,74.06,73.14,36.07,40.14,28.87,1.025,43.14,48.23,39.18,3.953,3.758,200.6,23.26,6.795,947.0939,14.39,0.1661665,0.1875592,0.8817552
"2018-05-25 12:55:00",61620,"CKVY",13.48,74.49,74.43,74.8,73.81,33.74,39.87,31.96,0.983,45.42,48.58,42.68,4.227,4.045,175,19.37,9.21,949.8622,14.39,0.1661665,0.1875592,0.8817552
"2018-05-25 13:00:00",61621,"CKVY",13.48,73.94,74.34,74.68,73.69,39.6,39.6,28.16,1.132,42.88,48.23,38.75,4.783,4.56,166.5,33.75,10.08,951.7901,14.39,0.1708948,0.1969553,0.8793436
"2018-05-25 13:05:00",61622,"CKVY",13.48,74.25,74.39,74.74,73.94,36.86,40.59,29.11,1.065,43.55,49.02,40.35,4.506,4.577,171.7,23.92,6.795,954.3453,14.39,0.1708948,0.1969553,0.8793436
"2018-05-25 13:10:00",61623,"CKVY",13.48,74.31,74.42,74.68,74.12,32.92,43.3,29.53,0.953,45.12,50.7,40.61,4.578,4.694,153.2,11.89,9.21,956.6353,14.39,0.1708948,0.1969553,0.8793436
"2018-05-25 13:15:00",61624,"CKVY",13.48,74.74,74.25,74.8,73.75,30.07,36.99,27.61,0.883,42.01,46.72,38.4,3.731,4.073,170,33.25,5.918,957.9154,14.39,0.172434,0.1998306,0.8714275
"2018-05-25 13:20:00",61625,"CKVY",13.48,75.05,75.01,75.29,74.68,31.17,39.87,27.81,0.925,43.58,49.15,39.54,4.502,4.142,162.1,16.75,9.64,958.1398,14.39,0.172434,0.1998306,0.8714275
"2018-05-25 13:25:00",61626,"CKVY",13.48,74.74,74.47,75.11,73.94,31.07,39.73,26.44,0.913,42.01,48.56,37.5,4.128,4.399,142.5,21.79,9.21,958.351,14.39,0.172434,0.1998306,0.8714275
"2018-05-25 13:30:00",61627,"CKVY",13.47,75.17,75.19,75.42,74.68,29.08,39.39,25.83,0.867,42.15,48.88,37.86,4.871,4.375,166.7,31.7,8.55,959.2624,14.39,0.1732432,0.2007557,0.8614053
"2018-05-25 13:35:00",61628,"CKVY",13.47,74.25,74.62,75.17,74.25,24.49,34.73,23.02,0.708,39.54,45.41,34.21,4.441,4.806,115.1,28.06,8.55,959.3478,14.39,0.1732432,0.2007557,0.8614053
"2018-05-25 13:40:00",61629,"CKVY",13.47,74.18,74.45,74.92,74.12,24.32,30.69,20.96,0.701,36.62,41.87,31.74,4.457,4.182,59.29,30.75,9.86,959.2199,14.39,0.1732432,0.2007557,0.8614053
"2018-05-25 13:45:00",61630,"CKVY",13.47,74.43,74.28,74.55,74,27.26,34.94,22.54,0.793,36.64,44.77,33.54,4.224,4.592,97.4,44.63,9.86,958.2142,14.39,0.1733648,0.2028301,0.853344
"2018-05-25 13:50:00",61631,"CKVY",13.47,76.9,75.91,77.02,74.43,33.77,36.86,23.98,1.066,41.44,48.15,36.12,3.257,3.535,164.1,30.57,5.699,957.5208,14.38,0.1733648,0.2028301,0.853344
"2018-05-25 13:55:00",61632,"CKVY",13.47,75.54,76.27,77.14,75.42,29.18,36.79,22.61,0.88,42.35,48.75,34.75,4.007,3.696,135.3,30,8.99,956.6477,14.38,0.1733648,0.2028301,0.853344
"2018-05-25 14:00:00",61633,"CKVY",13.47,75.23,75.65,76.03,75.23,25.35,37.27,24.39,0.757,42.39,47.9,36.56,5.052,4.513,146.6,12.11,10.74,955.4355,14.38,0.1734879,0.2002472,0.83033
"2018-05-25 14:05:00",61634,"CKVY",13.46,75.42,75.24,75.48,74.92,25.48,32.88,20.35,0.766,37.73,44.15,31.72,6.147,5.645,138.1,19.1,8.77,954.2073,14.38,0.1734879,0.2002472,0.83033
"2018-05-25 14:10:00",61635,"CKVY",13.45,75.66,75.91,76.28,75.36,21.58,28.87,20,0.654,35.49,41.62,32.21,5.489,5.67,172.2,18.63,12.49,954.0719,14.38,0.1734879,0.2002472,0.83033
"2018-05-25 14:15:00",61636,"CKVY",13.45,76.4,76.21,76.89,75.6,24.59,29.63,20,0.764,36.86,42.28,32.21,4.082,4.472,161,65.15,8.77,952.9086,14.38,0.1766014,0.2097944,0.8166658
"2018-05-25 14:20:00",61637,"CKVY",13.45,75.96,76.45,76.65,75.96,21.99,28.19,19.25,0.673,35.95,41.21,31.46,4.913,4.365,178.8,24.21,14.03,950.2355,14.38,0.1766014,0.2097944,0.8166658
"2018-05-25 14:25:00",61638,"CKVY",13.45,76.57,75.82,76.57,75.41,27.95,32.84,18.97,0.873,36.54,45.08,30.39,4.798,5.088,123.9,24.11,8.11,945.0133,14.38,0.1766014,0.2097944,0.8166658
"2018-05-25 14:30:00",61639,"CKVY",13.44,77,76.53,77.06,76.26,23.36,32.6,17.81,0.74,36.84,44.91,29.53,5.672,5.224,148.8,20.7,13.81,940.9667,14.38,0.1742105,0.2061733,0.7937914
"2018-05-25 14:35:00",61640,"CKVY",13.43,76.62,76.85,77.24,76.37,27.16,31.71,16.64,0.849,34.98,44.58,28.42,5.392,5.798,172.9,20.59,11.4,937.3776,14.38,0.1742105,0.2061733,0.7937914
"2018-05-25 14:40:00",61641,"CKVY",13.43,77.11,76.93,77.23,76.56,22.87,27.87,18.42,0.727,35.83,40.95,30.71,6.348,5.778,196.3,16.93,12.28,935.736,14.38,0.1742105,0.2061733,0.7937914
"2018-05-25 14:45:00",61642,"CKVY",13.43,76.43,76.8,77.36,76.37,20.37,29.69,17.53,0.633,34.35,42.9,29.23,6.521,6.778,213.6,15.82,11.18,933.825,14.38,0.1777913,0.2152067,0.7694865
"2018-05-25 14:50:00",61643,"CKVY",13.42,76.61,76.43,76.67,76.06,21.23,24.38,17.26,0.664,32.57,37.35,28.5,5.663,6.032,244.5,21.94,6.795,932.0131,14.38,0.1777913,0.2152067,0.7694865
"2018-05-25 14:55:00",61644,"CKVY",13.42,77.04,76.81,77.1,76.49,18.56,26.57,17.87,0.589,34.27,39.97,30.01,4.726,5.283,244.2,31.64,8.55,928.2759,14.38,0.1777913,0.2152067,0.7694865
"2018-05-25 15:00:00",61645,"CKVY",13.42,77.72,77.65,78.27,76.98,27.67,35.34,18.49,0.897,40.14,48.03,30.99,4.259,4.119,169.2,30.8,11.62,923.4123,14.38,0.1730166,0.2063659,0.7402412
"2018-05-25 15:05:00",61646,"CKVY",13.41,76.67,77.07,77.72,76.61,19.38,27.53,18.32,0.607,35.67,41.56,30.51,5.254,4.866,184.9,14.27,10.74,921.8834,14.38,0.1730166,0.2063659,0.7402412
"2018-05-25 15:10:00",61647,"CKVY",13.41,78.21,77.64,78.4,76.61,20.03,33.32,19.35,0.66,39.12,46.7,31.84,5.561,5.223,184.2,26.09,9.43,936.9053,14.38,0.1730166,0.2063659,0.7402412
"2018-05-25 15:15:00",61648,"CKVY",13.41,78.21,77.87,78.34,77.47,21.43,31.06,17.84,0.707,36.76,44.74,31.01,5.199,5.866,175.6,13.98,10.08,955.1187,14.38,0.1801469,0.214482,0.7078729
"2018-05-25 15:20:00",61649,"CKVY",13.41,77.41,77.99,78.46,77.41,18.15,28.93,16.16,0.583,34.86,43.5,28.34,3.534,4.218,108.8,37.01,3.507,947.058,14.38,0.1801469,0.214482,0.7078729
"2018-05-25 15:25:00",61650,"CKVY",13.4,78.46,77.79,78.46,77.29,24.86,30.23,17.98,0.826,35.45,44.17,30.55,2.304,3.029,148.4,34.12,3.507,909.8682,14.38,0.1801469,0.214482,0.7078729
"2018-05-25 15:30:00",61651,"CKVY",13.39,77.29,78.11,78.83,77.1,27.5,29.04,19.52,0.879,37.18,42.64,32.84,2.8,2.258,195.7,26.79,12.28,872.6984,14.38,0.1581133,0.1829673,0.6761495
"2018-05-25 15:35:00",61652,"CKVY",13.39,77.53,77.35,77.66,77.1,21.85,32.97,19.21,0.704,36.97,46.19,32.09,3.573,3.204,193.6,28.06,8.33,860.9077,14.38,0.1581133,0.1829673,0.6761495
"2018-05-25 15:40:00",61653,"CKVY",13.38,76.73,77.63,78.21,76.55,29.41,32.25,20.27,0.923,39.11,46.14,33.07,4.288,3.837,131.6,28.49,6.138,871.807,14.38,0.1581133,0.1829673,0.6761495
"2018-05-25 15:45:00",61654,"CKVY",13.38,76.92,76.93,77.23,76.61,19.72,33.76,19.45,0.623,37.86,46.22,32.14,3.489,4.017,98.5,28.17,5.261,878.8327,14.37,0.1579375,0.1842688,0.6387279
"2018-05-25 15:50:00",61655,"CKVY",13.38,77.23,76.99,77.53,76.49,24.58,31.6,19.83,0.784,37.84,44.53,32.41,2.751,3.051,70.41,51.35,5.261,819.8935,14.37,0.1579375,0.1842688,0.6387279
"2018-05-25 15:55:00",61656,"CKVY",13.37,76.36,76.88,77.23,76.24,25.41,31.71,20.37,0.788,38.63,44.83,33.35,3.227,3.009,131.9,17.31,7.453,784.8063,14.37,0.1579375,0.1842688,0.6387279
"2018-05-25 16:00:00",61657,"CKVY",13.37,77.46,76.83,77.59,76.12,25.3,31.98,20.41,0.814,39.33,44.78,33.05,3.762,3.465,148.4,37.13,7.891,727.1514,14.37,0.1330072,0.1554688,0.6011007
"2018-05-25 16:05:00",61658,"CKVY",13.35,77.09,77.62,78.2,76.96,23.31,34.03,20.71,0.74,38.89,47.5,34.26,4.744,4.179,160.5,39.39,13.37,764.4003,14.37,0.1330072,0.1554688,0.6011007
"2018-05-25 16:10:00",61659,"CKVY",13.35,76.16,76.14,77.02,75.67,37.56,37.56,20.95,1.157,42.31,48.43,33.83,5.88,5.353,171.4,27.76,12.93,705.5448,14.37,0.1330072,0.1554688,0.6011007
"2018-05-25 16:15:00",61660,"CKVY",13.36,76.21,75.19,76.22,74.61,33.96,38.07,27.01,1.048,43,48.55,38.9,7.142,6.593,153.7,14.23,13.81,627.54,14.37,0.1145702,0.1430523,0.5595618
"2018-05-25 16:20:00",61661,"CKVY",13.35,77.62,77.15,77.62,76.09,23.55,34.3,19.75,0.761,36.53,45.96,32.95,7.207,7.475,203.3,17.91,11.62,584.6346,14.37,0.1145702,0.1430523,0.5595618
"2018-05-25 16:25:00",61662,"CKVY",13.36,77.5,77.49,77.87,77.13,25.26,27.59,18.59,0.813,35.19,41.7,31.34,6.4,6.939,194.3,16.72,10.52,632.5703,14.37,0.1145702,0.1430523,0.5595618
"2018-05-25 16:30:00",61663,"CKVY",13.35,78.54,78.12,78.54,77.56,24.37,30.94,19.07,0.812,36.69,44.64,32.56,4.472,5.254,201.4,18.17,5.261,719.188,14.37,0.1471811,0.1843917,0.5239584
"2018-05-25 16:35:00",61664,"CKVY",13.35,77.93,78.2,78.67,77.74,29.23,32.76,22.66,0.955,42.36,46.89,36.81,5.124,4.546,163.7,14.47,11.18,734.3203,14.37,0.1471811,0.1843917,0.5239584
"2018-05-25 16:40:00",61665,"CKVY",13.35,77.56,77.69,78.11,77.37,29.3,31.35,20.26,0.945,38.83,44.93,33.69,5.319,5.132,159.5,14.73,9.43,715.4501,14.37,0.1471811,0.1843917,0.5239584
"2018-05-25 16:45:00",61666,"CKVY",13.35,77.8,77.81,78.17,77.31,22.93,29.3,19.27,0.746,37.38,43.1,32.69,6.867,6.097,192.2,18.7,11.84,680.1226,14.37,0.130366,0.1608466,0.479376
"2018-05-25 16:50:00",61667,"CKVY",13.35,78.3,78.09,78.42,77.8,20.88,26.73,18.52,0.69,36.62,41.35,31.7,6.537,6.929,203.6,22.82,10.52,670.5655,14.36,0.130366,0.1608466,0.479376
"2018-05-25 16:55:00",61668,"CKVY",13.35,78.3,78.18,78.48,77.93,22.49,25.26,19.82,0.743,35.83,39.89,33.68,6.225,6.399,202.5,15.71,8.33,660.609,14.36,0.130366,0.1608466,0.479376
"2018-05-25 17:00:00",61669,"CKVY",13.35,78.11,78.24,78.54,77.93,24.68,28.34,18.76,0.811,38,42.95,32.37,5.639,5.951,181.9,20.06,8.55,668.2803,14.36,0.1330133,0.1690032,0.4386938
"2018-05-25 17:05:00",61670,"CKVY",13.33,78.05,78.08,78.3,77.8,24.13,31.08,21.53,0.791,39.7,45.18,35.62,5.894,5.594,173.8,11.29,10.08,652.2947,14.36,0.1330133,0.1690032,0.4386938
"2018-05-25 17:10:00",61671,"CKVY",13.34,78.05,78,78.17,77.86,21.84,28.99,20.54,0.716,38.31,43.36,34.28,6.136,6.062,183.2,14.59,8.99,637.2819,14.36,0.1330133,0.1690032,0.4386938
"2018-05-25 17:15:00",61672,"CKVY",13.34,77.8,78.23,78.42,77.8,25.71,28.31,20.81,0.836,38.97,42.68,34.91,6.101,6.124,174,11.19,8.33,627.5958,14.36,0.1200857,0.1526921,0.3934307
"2018-05-25 17:20:00",61673,"CKVY",13.35,74.6,76.38,77.8,74.6,24.37,31.73,19.24,0.713,36.31,43.26,31.38,5.297,5.783,179.8,22.74,7.672,514.2227,14.36,0.1200857,0.1526921,0.3934307
"2018-05-25 17:25:00",61674,"CKVY",13.36,75.09,74.78,75.28,74.35,26.22,29.54,22.39,0.779,37.33,40.7,33.62,4.294,4.777,184.7,19.65,5.042,342.6942,14.36,0.1200857,0.1526921,0.3934307
"2018-05-25 17:30:00",61675,"CKVY",13.36,75.09,75.13,75.4,74.78,34.3,34.37,21.09,1.019,36.78,45.19,32.53,3.801,4.12,178.7,16.13,6.138,175.8284,14.36,0.04887947,0.07245647,0.3504964
"2018-05-25 17:35:00",61676,"CKVY",13.37,75.03,74.46,75.09,73.86,33.2,36.56,21.29,0.985,40.59,46.55,32.21,3.314,3.518,132.3,9.44,3.946,142.2555,14.36,0.04887947,0.07245647,0.3504964
"2018-05-25 17:40:00",61677,"CKVY",13.37,76.94,76.18,77,74.97,27.31,38.13,23.41,0.863,42.02,48.55,36.43,3.602,3.39,141.2,8.79,5.261,279.2437,14.35,0.04887947,0.07245647,0.3504964
"2018-05-25 17:45:00",61678,"CKVY",13.37,77.19,77.12,77.31,76.94,25.64,35.87,21.46,0.817,41.49,48.17,34.77,3.397,3.507,130.7,13.43,5.261,412.5964,14.35,0.08458474,0.1041925,0.3031976
"2018-05-25 17:50:00",61679,"CKVY",13.37,77.25,77.15,77.37,76.94,22.11,29.09,20.61,0.706,37.92,42.6,33.7,3.22,3.357,129.6,10.92,4.384,510.4634,14.35,0.08458474,0.1041925,0.3031976
"2018-05-25 17:55:00",61680,"CKVY",13.38,77.43,77.49,77.74,77.19,21.98,35.74,21.63,0.706,40.15,48.45,35.17,2.684,2.906,136.8,17.91,4.165,496.3207,14.35,0.08458474,0.1041925,0.3031976
"2018-05-25 18:00:00",61681,"CKVY",13.37,77.68,77.72,78.05,77.43,22.32,30.6,20.37,0.723,38.11,44.61,33.81,2.284,2.473,98.9,41.69,3.726,474.6638,14.36,0.08214492,0.1003983,0.2601656
"2018-05-25 18:05:00",61682,"CKVY",13.37,77.8,77.93,78.3,77.56,19.31,26.56,18.04,0.628,35.3,40.93,30.95,2.023,2.041,38.6,17.53,3.726,457.5573,14.36,0.08214492,0.1003983,0.2601656
"2018-05-25 18:10:00",61683,"CKVY",13.37,77.56,77.76,78.05,77.49,26.49,31.42,17.56,0.855,37.19,45.15,30.34,2.19,2.115,90.6,13.3,4.822,441.3075,14.36,0.08214492,0.1003983,0.2601656
"2018-05-25 18:15:00",61684,"CKVY",13.37,77.68,77.49,77.8,77.19,20.57,33.3,19.51,0.666,39.6,46.25,32.74,2.071,2.147,122.7,31.89,4.165,425.6903,14.36,0.06922337,0.08343813,0.2165161
"2018-05-25 18:20:00",61685,"CKVY",13.37,76.32,77.02,77.86,76.32,27.76,37.69,20.85,0.86,44.03,48.94,34.6,2.99,2.612,140.8,17.86,7.453,410.6403,14.36,0.06922337,0.08343813,0.2165161
"2018-05-25 18:25:00",61686,"CKVY",13.37,76.14,76.44,76.76,76.08,32.14,35.6,25.26,0.989,43.54,47.43,38.22,3.366,3.207,137,13.43,6.357,395.9568,14.36,0.06922337,0.08343813,0.2165161
"2018-05-25 18:30:00",61687,"CKVY",13.37,76.14,75.94,76.26,75.71,27.59,39.53,24.85,0.849,44.97,49.68,37.46,4.387,3.837,138.4,15.26,9.21,381.1039,14.35,0.06564564,0.08264681,0.1708051
"2018-05-25 18:35:00",61688,"CKVY",13.38,75.21,75.47,76.2,74.91,31.9,41.55,27.52,0.952,46.14,50.3,40.21,4.458,4.409,136.3,9.14,6.795,365.5602,14.35,0.06564564,0.08264681,0.1708051
"2018-05-25 18:40:00",61689,"CKVY",13.38,75.34,75.35,75.71,75.09,29.03,40.66,28,0.87,45.32,49.83,39.91,4.486,4.515,128.1,11.06,6.576,349.7345,14.35,0.06564564,0.08264681,0.1708051
"2018-05-25 18:45:00",61690,"CKVY",13.38,75.09,75.39,75.83,75.03,33.96,36.08,27.31,1.009,43.95,46.66,39.59,4.405,4.48,136.9,9.07,6.576,333.5829,14.35,0.06132554,0.08172377,0.1291365
"2018-05-25 18:50:00",61691,"CKVY",13.38,74.6,75.06,75.34,74.6,36.42,37.75,31.52,1.065,45.21,47.73,42.85,4.299,4.311,120.7,12.8,6.576,317.9443,14.35,0.06132554,0.08172377,0.1291365
"2018-05-25 18:55:00",61692,"CKVY",13.38,75.71,75.27,75.83,74.54,30.33,42.92,28.82,0.92,46.03,50.84,40.71,4.152,4.215,160.3,12.9,5.699,302.5453,14.35,0.06132554,0.08172377,0.1291365
"2018-05-25 19:00:00",61693,"CKVY",13.39,74.35,75.19,75.83,74.23,34.19,37.24,29.64,0.992,44.4,46.71,41.76,4.333,4.166,152.7,9.64,7.453,287.8525,14.35,0.05211373,0.07101788,0.09009469
"2018-05-25 19:05:00",61694,"CKVY",13.37,75.34,74.55,75.46,73.92,34.98,39.29,29.09,1.048,45.01,47.81,40.86,4.436,4.421,155.8,13.44,7.234,273.5685,14.35,0.05211373,0.07101788,0.09009469
"2018-05-25 19:10:00",61695,"CKVY",13.32,74.35,74.42,75.4,73.86,37.17,38.47,32.38,1.078,44.96,47.52,42.77,4.879,4.7,151,11.28,8.11,259.0464,14.35,0.05211373,0.07101788,0.09009469
"2018-05-25 19:15:00",61696,"CKVY",13.31,74.85,74.58,74.97,74.23,37.69,46.35,36.9,1.111,49.44,52.92,46.31,3.696,4.354,150.5,13.47,3.726,243.862,14.35,0.04454883,0.06307059,0.05464493
"2018-05-25 19:20:00",61697,"CKVY",13.18,76.02,75.58,76.02,74.78,26.7,40.73,25.02,0.818,44.71,50.43,37.51,3.029,3.356,171.3,17.19,4.603,228.1348,14.35,0.04454883,0.06307059,0.05464493
"2018-05-25 19:25:00",61698,"CKVY",13.13,76.2,76.3,76.51,75.89,32.31,34.78,24.44,0.997,42.68,46.51,37.12,2.194,2.57,182.9,13.62,4.165,212.6931,14.35,0.04454883,0.06307059,0.05464493
"2018-05-25 19:30:00",61699,"CKVY",13.11,76.2,76.19,76.45,75.95,32.83,33.92,25.81,1.012,42.55,45.93,38.67,2.552,2.37,197.5,14.29,3.946,198.2053,14.35,0.02965745,0.04271187,0.02695533
"2018-05-25 19:35:00",61700,"CKVY",13.07,76.08,76.09,76.32,75.83,32.93,34.91,28.86,1.011,44.19,46.58,41.38,2.322,2.466,238.7,19.13,3.288,184.5082,14.35,0.02965745,0.04271187,0.02695533
"2018-05-25 19:40:00",61701,"CKVY",13.04,75.83,75.73,76.08,75.4,33.51,37.31,29.92,1.021,45.35,47.75,41.84,2.226,2.254,267.1,5.317,2.63,171.3494,14.34,0.02965745,0.04271187,0.02695533
"2018-05-25 19:45:00",61702,"CKVY",13.02,74.85,75.55,75.95,74.85,39.74,40.42,32.07,1.171,46.8,49.34,43.7,2.136,2.148,281,7.828,3.288,158.4603,14.35,0.0198729,0.03007762,0.01166689
"2018-05-25 19:50:00",61703,"CKVY",12.99,75.15,74.88,75.21,74.6,32.93,41.38,32.31,0.981,46.14,49.81,43.47,2.262,2.179,299.7,12.39,3.069,145.612,14.35,0.0198729,0.03007762,0.01166689
"2018-05-25 19:55:00",61704,"CKVY",12.98,74.85,75.17,75.46,74.78,37.07,37.17,31.66,1.093,45.52,47.1,43.07,2.185,2.224,315.7,7.764,2.63,133.0872,14.34,0.0198729,0.03007762,0.01166689
"2018-05-25 20:00:00",61705,"CKVY",12.97,72.81,73.81,74.85,72.75,38.4,39.09,36.42,1.057,46.67,48.22,44.73,2.211,2.172,323.6,10.24,3.288,120.589,14.34,0.01043694,0.01632421,0.003623788
"2018-05-25 20:05:00",61706,"CKVY",12.96,72.87,72.5,73,72.07,33.41,39.29,32.86,0.922,44.34,46.62,41.59,2.538,2.384,356.9,9.04,3.946,108.3057,14.34,0.01043694,0.01632421,0.003623788
"2018-05-25 20:10:00",61707,"CKVY",12.95,72.26,72.2,72.94,71.76,36.18,38.54,33.27,0.978,44.22,45.77,42.29,3.047,2.82,14.45,4.74,4.165,96.04668,14.34,0.01043694,0.01632421,0.003623788
"2018-05-25 20:15:00",61708,"CKVY",12.94,69.55,70.82,72.63,69.3,42.31,50.25,35.19,1.043,47.39,50.66,43.28,2.929,3.001,298,38.23,3.288,84.06503,14.34,0.008590178,0.01347381,0.0001611707
"2018-05-25 20:20:00",61709,"CKVY",12.94,69.8,70.45,71.21,69.48,40.05,42.24,37.89,0.995,44.93,45.97,43.78,2.545,2.7,298.3,6.357,3.946,72.37511,14.34,0.008590178,0.01347381,0.0001611707
"2018-05-25 20:25:00",61710,"CKVY",12.92,65.61,68.45,69.92,65.61,48.33,48.4,35.6,1.04,44.18,45.96,41.22,2.534,2.485,285.2,18.61,4.822,60.79935,14.34,0.008590178,0.01347381,0.0001611707
"2018-05-25 20:30:00",61711,"CKVY",12.93,61.18,62.98,65.61,61.18,57.1,57.44,48.4,1.052,46.06,47.18,45.37,2.885,2.779,283.4,21.43,4.822,46.98876,14.33,0.003956558,0.00675519,2.5E-07
"2018-05-25 20:35:00",61712,"CKVY",12.92,61.74,61.23,61.8,60.81,54.09,57.65,53.95,1.016,45.38,45.98,44.86,3.223,3.044,308,8.03,4.822,31.53237,14.33,0.003956558,0.00675519,2.5E-07
"2018-05-25 20:40:00",61713,"CKVY",12.92,60.95,61.32,61.86,60.89,55.47,56.15,53.99,1.013,45.22,45.58,44.86,3.305,3.305,311.5,8.46,4.822,18.46262,14.33,0.003956558,0.00675519,2.5E-07
"2018-05-25 20:45:00",61714,"CKVY",12.91,59.41,60.17,60.89,59.35,56.09,56.15,54.71,0.97,44.14,44.77,43.39,3.686,3.406,305,10.69,5.918,10.53076,14.33,0.001356128,0.002848715,2.5E-07
"2018-05-25 20:50:00",61715,"CKVY",12.91,59.6,59.24,59.78,58.98,54.03,56.6,53.62,0.941,43.35,43.91,42.61,4.005,3.906,300.8,13.14,5.261,7.400018,14.32,0.001356128,0.002848715,2.5E-07
"2018-05-25 20:55:00",61716,"CKVY",12.91,62.31,60.71,62.31,59.48,47.56,54.31,47.49,0.912,42.57,43.17,41.99,4.048,4.065,342.7,33.78,5.918,5.155117,14.32,0.001356128,0.002848715,2.5E-07
"2018-05-25 21:00:00",61717,"CKVY",12.9,62.62,62.67,63.05,62.31,50.95,50.95,46.12,0.987,42.7,44.24,41.76,3.537,3.891,26.7,17.18,4.822,3.36069,14.32,0.003124296,0.005303398,2.5E-07
"2018-05-25 21:05:00",61718,"CKVY",12.9,61.94,61.43,62.62,60.89,49.07,52.32,48.86,0.928,43.3,44.56,42.3,2.806,3.079,2.105,26.89,3.507,1.923675,14.32,0.003124296,0.005303398,2.5E-07
"2018-05-25 21:10:00",61719,"CKVY",12.9,62.07,62.33,62.8,61.82,46.67,49.1,46.5,0.887,42.06,42.74,41.17,2.545,2.603,10.23,12,5.042,0.9685436,14.32,0.003124296,0.005303398,2.5E-07
"2018-05-25 21:15:00",61720,"CKVY",12.9,62.27,61.88,62.27,61.39,46.81,48.39,46.37,0.896,41.65,42.04,41.27,2.753,2.573,351.2,9.14,4.603,0.4535363,14.32,0.0003406159,0.001594197,2.5E-07
"2018-05-25 21:20:00",61721,"CKVY",12.89,63.39,62.27,63.45,61.6,44.05,49.21,43.43,0.877,41.46,42.77,40.51,3.119,3.026,351.4,6.625,4.384,0.1811936,14.32,0.0003406159,0.001594197,2.5E-07
"2018-05-25 21:25:00",61722,"CKVY",12.89,63.89,63.4,63.95,63.02,43.77,44.39,43.36,0.887,41.03,41.61,40.57,3.209,3.128,355.3,5.131,4.822,0.06045173,14.32,0.0003406159,0.001594197,2.5E-07
"2018-05-25 21:30:00",61723,"CKVY",12.89,61.85,62.9,63.95,61.73,50.66,50.69,43.84,0.955,42.54,43.5,41.24,3.709,3.512,351.3,6.37,7.234,0.008507517,14.32,0.002071037,0.004085537,2.5E-07
"2018-05-25 21:35:00",61724,"CKVY",12.89,60.68,61.15,61.85,60.62,53.81,53.84,50.69,0.974,43.51,43.95,43.11,4.119,3.874,0.064,10.87,5.699,7.576831E-06,14.32,0.002071037,0.004085537,2.5E-07
"2018-05-25 21:40:00",61725,"CKVY",12.89,59.26,59.71,60.74,59.08,56.79,56.93,53.78,0.977,43.9,44.12,43.65,3.733,4.06,335.1,12.31,4.165,0,14.32,0.002071037,0.004085537,2.5E-07
"2018-05-25 21:45:00",61726,"CKVY",12.88,56.8,58.74,59.45,56.8,63.54,63.54,56.69,1,44.37,44.94,43.86,2.396,3.067,307.1,58.48,1.973,0,14.32,0.001622399,0.003212248,2.5E-07
"2018-05-25 21:50:00",61727,"CKVY",12.87,53.53,54.13,56.8,52.97,70.56,72.03,63.57,0.986,44.24,44.68,43.91,1.835,2.071,186.4,29.61,3.946,0,14.32,0.001622399,0.003212248,2.5E-07
"2018-05-25 21:55:00",61728,"CKVY",12.88,55.21,54.59,55.21,53.47,66.6,70.56,66.46,0.99,44.28,44.54,44.06,1.987,1.862,253.9,20.68,3.726,0,14.32,0.001622399,0.003212248,2.5E-07
"2018-05-25 22:00:00",61729,"CKVY",12.87,54.11,54.82,55.27,54.11,69.76,69.76,66.43,0.996,44.28,44.6,44.08,2.006,1.973,309.4,84.6,2.85,0,14.32,-0.003530371,-0.004359856,2.5E-07
"2018-05-25 22:05:00",61730,"CKVY",12.87,53.99,54.37,54.85,53.74,69.62,70.72,67.77,0.99,44.51,44.75,44.15,1.753,1.952,118.5,63.28,3.288,0,14.31,-0.003530371,-0.004359856,2.5E-07
"2018-05-25 22:10:00",61731,"CKVY",12.87,53.62,54.76,56.52,53.62,68.67,69.79,62.15,0.963,43.92,44.3,43.37,1.771,1.668,132.9,30.77,4.603,0,14.31,-0.003530371,-0.004359856,2.5E-07
"2018-05-25 22:15:00",61732,"CKVY",12.87,51.53,51.51,53.56,50.79,75.48,76.68,68.73,0.98,43.73,44.16,43.42,2.39,2.089,109.4,9.76,3.946,0,14.31,-0.003773949,-0.004749435,2.5E-07
"2018-05-25 22:20:00",61733,"CKVY",12.86,51.96,52.2,52.39,51.59,74.08,75.48,72.98,0.977,44.05,44.22,43.85,2.211,2.294,129.6,55.94,2.85,0,14.31,-0.003773949,-0.004749435,2.5E-07
"2018-05-25 22:25:00",61734,"CKVY",12.86,52.7,52.56,52.95,51.9,71.34,74.08,71,0.967,43.78,44.05,43.55,1.535,1.96,149.8,20.99,1.315,0,14.31,-0.003773949,-0.004749435,2.5E-07
"2018-05-25 22:30:00",61735,"CKVY",12.85,53.32,52.86,53.38,52.58,68.49,71.82,68.49,0.95,43.5,43.89,43.08,0.656,1.068,178.8,34.55,0.877,0,14.31,-0.004143189,-0.005344031,2.5E-07
"2018-05-25 22:35:00",61736,"CKVY",12.86,53.01,53.41,53.75,52.95,69.66,69.7,67.95,0.955,43.37,43.5,43.18,0.574,0.652,134.2,8.98,1.754,0,14.31,-0.004143189,-0.005344031,2.5E-07
"2018-05-25 22:40:00",61737,"CKVY",12.86,52.77,52.79,53.07,52.52,71.42,71.76,69.7,0.971,43.58,44.05,43.23,0.844,0.568,76.15,31.14,4.603,0,14.31,-0.004143189,-0.005344031,2.5E-07
"2018-05-25 22:45:00",61738,"CKVY",12.86,52.11,52.32,52.9,52.04,73.21,73.21,71.38,0.971,43.72,44.19,43.43,2.08,1.497,54.89,4.099,4.822,0,14.31,-0.006067928,-0.008673027,2.5E-07
"2018-05-25 22:50:00",61739,"CKVY",12.85,51,51.49,52.05,50.88,76.98,77.05,73.21,0.98,43.92,44.14,43.7,2.303,2.176,63.78,13.69,3.069,0,14.31,-0.006067928,-0.008673027,2.5E-07
"2018-05-25 22:55:00",61740,"CKVY",12.85,51.93,51.5,51.93,50.94,76.23,77.6,75.61,1.005,44.4,44.8,43.99,3.091,2.756,23.87,9.45,4.603,0,14.31,-0.006067928,-0.008673027,2.5E-07
"2018-05-25 23:00:00",61741,"CKVY",12.84,51.19,52.35,52.79,51.19,75.48,76.23,73.18,0.968,44.43,44.82,43.7,2.753,2.964,334.5,61.33,4.603,0,14.31,-0.00291983,-0.003421069,2.5E-07
"2018-05-25 23:05:00",61742,"CKVY",12.84,50.57,50.87,51.25,50.2,75.34,77.05,74.72,0.944,43.51,43.88,43.02,2.831,2.757,268.6,13.64,3.288,0,14.31,-0.00291983,-0.003421069,2.5E-07
"2018-05-25 23:10:00",61743,"CKVY",12.84,48.84,49.09,50.57,47.92,86.2,86.3,75.37,1.013,43.19,44.99,42.01,2.761,2.862,227.2,16.03,5.699,0,14.31,-0.00291983,-0.003421069,2.5E-07
"2018-05-25 23:15:00",61744,"CKVY",12.84,50.26,49.88,50.39,48.84,78.9,86.3,78.35,0.978,44.36,45.01,43.69,2.72,2.596,238.4,10.84,4.384,0,14.31,-0.00308646,-0.003669824,2.5E-07
"2018-05-25 23:20:00",61745,"CKVY",12.84,50.39,49.78,50.45,49.21,77.4,79.73,77.19,0.964,43.55,44.07,43.15,3.422,3.142,238.1,7.738,6.138,0,14.31,-0.00308646,-0.003669824,2.5E-07
"2018-05-25 23:25:00",61746,"CKVY",12.83,50.89,50.88,51.57,50.08,75.59,78.84,74.69,0.959,43.83,44.19,43.34,3.351,3.381,261.8,7.515,3.726,0,14.31,-0.00308646,-0.003669824,2.5E-07
"2018-05-25 23:30:00",61747,"CKVY",12.84,50.89,50.68,50.95,50.28,74.29,75.86,74.01,0.942,43.01,43.54,42.43,3.425,3.463,286.2,25.94,3.726,0,14.31,-0.002121005,-0.00225783,2.5E-07
"2018-05-25 23:35:00",61748,"CKVY",12.82,49.47,50.86,51.7,49.47,78.02,78.02,72.4,0.939,42.89,43.15,42.4,2.473,2.933,274.8,83.2,2.63,0,14.31,-0.002121005,-0.00225783,2.5E-07
"2018-05-25 23:40:00",61749,"CKVY",12.83,48.56,49.34,49.73,48.56,82.3,82.3,76.86,0.956,42.81,43.52,42.3,1.605,1.992,189.9,47.62,2.411,0,14.31,-0.002121005,-0.00225783,2.5E-07
"2018-05-25 23:45:00",61750,"CKVY",12.83,45.54,47.01,48.62,45.54,87.3,87.3,82.3,0.906,42.65,43.61,41.94,1.684,1.606,141,7.155,3.946,0,14.31,-0.003804562,-0.004787623,2.5E-07
"2018-05-25 23:50:00",61751,"CKVY",12.82,47.02,46.02,47.02,45.29,92.2,92.2,87.3,1.012,43.39,44.88,41.91,2.163,1.888,155.2,6.841,3.507,0,14.31,-0.003804562,-0.004787623,2.5E-07
"2018-05-25 23:55:00",61752,"CKVY",12.82,51.28,49.23,51.28,47.02,78.83,93.6,78.24,1.014,45.64,46.78,44.34,2.951,2.626,196.7,11.38,4.165,0,14.31,-0.003804562,-0.004787623,2.5E-07
"2018-05-26 00:00:00",61753,"CKVY",12.82,49.86,51.06,51.47,49.86,81.9,82,78.69,1,45.05,45.52,44.3,2.795,2.896,213.7,10.13,3.507,0,14.31,-0.003996516,-0.005043949,2.5E-07
"2018-05-26 00:05:00",61754,"CKVY",12.81,47.33,48.59,49.8,47.27,81.5,82.4,79.68,0.905,42.99,44.59,41.9,2.667,2.743,156.8,15.15,3.069,0,14.31,-0.003996516,-0.005043949,2.5E-07
"2018-05-26 00:10:00",61755,"CKVY",12.81,45.79,46.08,47.33,45.42,88.5,88.5,81.5,0.927,41.71,42.61,41.24,1.988,2.325,88.2,29.02,1.754,0,14.31,-0.003996516,-0.005043949,2.5E-07
"2018-05-26 00:15:00",61756,"CKVY",12.81,46.4,46.02,46.47,45.79,89.1,89.9,88.5,0.956,43.07,43.62,42.61,1.526,1.735,12.73,18.55,1.973,0,14.31,-0.004085053,-0.005203433,2.5E-07
"2018-05-26 00:20:00",61757,"CKVY",12.8,45.54,45.92,46.47,45.42,86.2,89,85.7,0.894,42.17,43.38,41.47,1.357,1.434,305.3,10.49,2.192,0,14.31,-0.004085053,-0.005203433,2.5E-07
"2018-05-26 00:25:00",61758,"CKVY",12.8,43.32,44.43,45.66,43.2,90.3,90.4,84.5,0.861,40.86,41.94,40.29,2.01,1.655,248.4,35.04,4.384,0,14.31,-0.004085053,-0.005203433,2.5E-07
"2018-05-26 00:30:00",61759,"CKVY",12.8,43.82,43.76,44.06,43.2,91.2,92.4,90.3,0.886,41.53,41.89,40.58,1.759,1.985,224.5,7.287,2.411,0,14.31,-0.004898404,-0.006566459,2.5E-07
"2018-05-26 00:35:00",61760,"CKVY",12.79,43.82,43.84,44.01,43.7,90.3,91.2,89.8,0.878,41.23,41.55,40.91,1.48,1.566,279.3,26.34,1.754,0,14.31,-0.004898404,-0.006566459,2.5E-07
"2018-05-26 00:40:00",61761,"CKVY",12.8,44.94,44.29,44.94,43.7,89.8,91.3,89.8,0.911,41.78,42.22,41.13,1.124,1.259,269.4,12.19,3.069,0,14.31,-0.004898404,-0.006566459,2.5E-07
"2018-05-26 00:45:00",61762,"CKVY",12.8,44.2,44.34,45,44.07,89.1,89.8,86.5,0.878,41.18,42.15,40.46,1.362,1.186,221.3,19.06,2.411,0,14.31,-0.005367386,-0.007420194,2.5E-07
"2018-05-26 00:50:00",61763,"CKVY",12.79,44.14,44.32,44.57,44.01,89.8,89.8,88.1,0.883,41.23,41.5,40.91,1.873,1.584,236.6,12.3,3.726,0,14.31,-0.005367386,-0.007420194,2.5E-07
"2018-05-26 00:55:00",61764,"CKVY",12.79,44.82,44.27,45.07,43.83,88.1,91.6,88.1,0.889,41.51,42.61,40.86,2.396,2.049,251.3,11.62,6.357,0,14.31,-0.005367386,-0.007420194,2.5E-07
"2018-05-26 01:00:00",61765,"CKVY",12.79,47.36,44.93,47.36,44.2,86.1,89.9,86.1,0.957,41.73,43.49,40.8,3.446,2.926,276.9,14.16,7.672,0,14.31,-0.00438117,-0.005663646,2.5E-07
"2018-05-26 01:05:00",61766,"CKVY",12.78,46.68,47.7,48.35,46.62,83.2,86,81.2,0.902,42.58,43.47,41.79,3.894,3.715,274.2,13.3,5.48,0,14.31,-0.00438117,-0.005663646,2.5E-07
"2018-05-26 01:10:00",61767,"CKVY",12.77,45.82,45.86,46.68,45.26,87,87.1,83.3,0.912,41.69,42.18,41.15,3.428,3.854,8.6,47.88,4.165,0,14.32,-0.00438117,-0.005663646,2.5E-07
"2018-05-26 01:15:00",61768,"CKVY",12.77,46.43,46.11,46.5,45.63,82.9,86.9,82.9,0.89,41.9,42.22,41.53,2.472,2.912,302.9,20.69,2.63,0,14.32,-0.00274562,-0.003156972,2.5E-07
"2018-05-26 01:20:00",61769,"CKVY",12.77,46.8,46.54,46.8,46.31,82.9,83.2,82.3,0.903,41.59,41.93,41.23,1.836,2.211,284.5,18.88,2.411,0,14.32,-0.00274562,-0.003156972,2.5E-07
"2018-05-26 01:25:00",61770,"CKVY",12.76,47.61,47.39,47.73,46.74,81.4,83.6,80.8,0.913,42.24,42.63,41.84,1.862,1.783,265.2,13.21,3.288,0,14.32,-0.00274562,-0.003156972,2.5E-07
"2018-05-26 01:30:00",61771,"CKVY",12.76,46.87,47.19,47.67,46.81,84,84,81.2,0.916,42.17,42.37,41.97,1.918,1.943,251.6,11.5,3.288,0,14.32,-0.004291053,-0.005560878,2.5E-07
"2018-05-26 01:35:00",61772,"CKVY",12.76,45.76,46.42,46.93,45.76,88.1,88.1,84,0.922,42.55,42.73,42.23,1.807,1.893,237.1,10.81,3.507,0,14.32,-0.004291053,-0.005560878,2.5E-07
"2018-05-26 01:40:00",61773,"CKVY",12.76,44.21,44.81,45.82,44.15,90.6,91,88.1,0.893,42.05,42.54,41.57,1.867,1.786,225.5,11.2,3.946,0,14.32,-0.004291053,-0.005560878,2.5E-07
"2018-05-26 01:45:00",61774,"CKVY",12.75,43.72,44.07,44.34,43.72,89.5,90.6,89.5,0.866,41.39,41.76,40.83,1.883,1.946,176.9,36.75,3.946,0,14.32,-0.004728402,-0.00625645,2.5E-07
"2018-05-26 01:50:00",61775,"CKVY",12.75,43.35,43.45,43.72,43.29,91.6,91.9,89.2,0.874,40.96,41.37,40.45,1.544,1.701,17.86,30.14,1.315,0,14.32,-0.004728402,-0.00625645,2.5E-07
"2018-05-26 01:55:00",61776,"CKVY",12.75,43.35,43.08,43.47,42.79,94,94,91.2,0.897,40.91,41.8,40.55,0.903,1.252,51.58,62.53,1.754,0,14.32,-0.004728402,-0.00625645,2.5E-07
"2018-05-26 02:00:00",61777,"CKVY",12.75,42.36,42.88,43.47,42.24,95,95,93.7,0.873,41.37,42.08,40.76,0.715,0.709,129.5,10.22,1.754,0,14.32,-0.005528707,-0.00772963,2.5E-07
"2018-05-26 02:05:00",61778,"CKVY",12.73,41.37,41.57,42.42,41.13,95.5,95.5,94.4,0.845,40.23,41.11,39.81,1.272,0.965,197.1,15.98,3.507,0,14.32,-0.005528707,-0.00772963,2.5E-07
"2018-05-26 02:10:00",61779,"CKVY",12.74,42.11,41.57,42.11,41.25,96.9,96.9,95.5,0.882,40.59,41.31,40.07,1.611,1.477,172.5,15.02,2.192,0,14.32,-0.005528707,-0.00772963,2.5E-07
"2018-05-26 02:15:00",61780,"CKVY",12.74,42.48,42.35,43.1,41.99,88.5,97,88.5,0.817,40.75,41.44,39.33,2.428,1.863,155.9,18.35,7.453,0,14.32,-0.005311667,-0.007303864,2.5E-07
"2018-05-26 02:20:00",61781,"CKVY",12.74,43.6,42.77,43.72,41.87,85.6,90.8,85.3,0.825,39.67,40.14,39.01,3.147,2.81,123.7,11.45,5.48,0,14.32,-0.005311667,-0.007303864,2.5E-07
"2018-05-26 02:25:00",61782,"CKVY",12.73,45.33,44.57,45.45,43.54,82.5,85.8,81.6,0.849,40.01,40.66,39.4,4.171,3.666,145.6,6.849,7.234,0,14.32,-0.005311667,-0.007303864,2.5E-07
"2018-05-26 02:30:00",61783,"CKVY",12.73,44.9,45.24,45.95,44.66,84.4,84.7,81.2,0.854,40.35,40.77,40.03,4.644,4.585,145.1,7.096,6.576,0,14.32,-0.00260044,-0.002956446,2.5E-07
"2018-05-26 02:35:00",61784,"CKVY",12.72,44.72,44.92,45.34,44.47,85,85.2,83.4,0.855,40.44,40.68,40.07,4.377,4.577,137.7,12.46,6.576,0,14.32,-0.00260044,-0.002956446,2.5E-07
"2018-05-26 02:40:00",61785,"CKVY",12.72,44.35,44.32,44.72,43.86,85.9,86.3,84.3,0.852,40.18,40.49,39.88,3.807,4.025,145.5,16.51,4.822,0,14.32,-0.00260044,-0.002956446,2.5E-07
"2018-05-26 02:45:00",61786,"CKVY",12.72,43.74,44.06,44.6,43.61,86.4,86.4,84.3,0.837,40,40.45,39.76,2.923,3.378,152.5,8.34,4.165,0,14.32,-0.002355566,-0.002610584,2.5E-07
"2018-05-26 02:50:00",61787,"CKVY",12.71,44.73,44.18,44.79,43.68,82.8,86.5,82.8,0.833,39.93,40.3,39.51,2.441,2.488,140.2,24.97,4.822,0,14.32,-0.002355566,-0.002610584,2.5E-07
"2018-05-26 02:55:00",61788,"CKVY",12.72,44.24,44.29,44.73,44.05,85.7,85.8,82.7,0.846,39.86,40.29,39.53,2.847,2.681,167.7,6.168,5.48,0,14.32,-0.002355566,-0.002610584,2.5E-07
"2018-05-26 03:00:00",61789,"CKVY",12.71,45.47,44.99,45.66,44.12,80.8,85.8,80.7,0.836,40.19,40.4,39.85,3.48,3.053,178.1,8.42,6.357,0,14.33,-0.003390054,-0.004127753,2.5E-07
"2018-05-26 03:05:00",61790,"CKVY",12.71,44.61,45,45.6,44.49,83.2,83.3,80.6,0.833,39.8,40.09,39.52,4.157,3.97,172.2,6.87,5.918,0,14.33,-0.003390054,-0.004127753,2.5E-07
"2018-05-26 03:10:00",61791,"CKVY",12.71,43.62,44.08,44.73,43.38,84.9,85.1,82.1,0.819,39.38,39.97,38.63,3.314,3.817,51.1,90.5,3.069,0,14.33,-0.003390054,-0.004127753,2.5E-07
"2018-05-26 03:15:00",61792,"CKVY",12.71,41.59,43.01,43.75,41.59,87.6,87.6,84.9,0.781,38.99,39.56,38.18,2.6,2.894,312.1,27.09,4.165,0,14.33,-0.002529717,-0.002862994,2.5E-07
"2018-05-26 03:20:00",61793,"CKVY",12.7,40.54,40.78,41.65,40.23,91.4,91.4,87.6,0.783,37.91,38.26,37.58,1.645,2.122,313.2,27.25,3.726,0,14.33,-0.002529717,-0.002862994,2.5E-07
"2018-05-26 03:25:00",61794,"CKVY",12.7,39.55,40.29,40.54,39.55,91.1,92.1,91,0.751,38.07,38.41,37.17,1.707,1.565,321,21.3,3.069,0,14.33,-0.002529717,-0.002862994,2.5E-07
"2018-05-26 03:30:00",61795,"CKVY",12.7,39.18,39.16,39.61,38.81,94.6,94.7,91.1,0.769,37.23,37.9,36.97,1.631,1.782,313.8,13.32,2.63,0,14.33,-0.00457821,-0.006049651,2.5E-07
"2018-05-26 03:35:00",61796,"CKVY",12.7,41.03,40.06,41.09,39.18,96.5,96.6,94.7,0.842,38.99,40.18,37.82,2.184,1.819,325.5,8.92,3.946,0,14.32,-0.00457821,-0.006049651,2.5E-07
"2018-05-26 03:40:00",61797,"CKVY",12.68,42.82,41.91,42.88,41.03,93.4,96.6,93.4,0.873,40.66,41.13,40.11,2.697,2.515,329.2,8.58,4.384,0,14.32,-0.00457821,-0.006049651,2.5E-07
"2018-05-26 03:45:00",61798,"CKVY",12.69,43.01,43.31,43.62,42.76,86.7,93.4,86.7,0.816,40.25,41.31,39.32,3.229,3.042,302.4,9.49,4.822,0,14.32,-0.004271802,-0.005452515,2.5E-07
"2018-05-26 03:50:00",61799,"CKVY",12.69,42.14,42.67,43.01,42.14,87.4,87.5,86.3,0.797,39.04,39.42,38.69,2.855,3.098,274.2,20.15,2.85,0,14.32,-0.004271802,-0.005452515,2.5E-07
"2018-05-26 03:55:00",61800,"CKVY",12.68,40.78,41.35,42.27,40.78,90.5,90.7,87.4,0.783,38.31,38.83,37.81,2.561,2.685,258.4,11.65,3.507,0,14.33,-0.004271802,-0.005452515,2.5E-07
"2018-05-26 04:00:00",61801,"CKVY",12.69,40.23,40.25,40.91,40.04,92.5,92.5,88.9,0.783,37.83,38.38,37.1,1.51,2.008,194,19.45,1.096,0,14.33,-0.003767362,-0.004697652,2.5E-07
"2018-05-26 04:05:00",61802,"CKVY",12.69,40.17,40.2,40.29,40.04,93.6,93.6,92.5,0.79,38.38,38.58,38.14,1.034,1.234,259.8,44.32,1.315,0,14.33,-0.003767362,-0.004697652,2.5E-07
"2018-05-26 04:10:00",61803,"CKVY",12.68,40.11,40.18,40.29,39.98,94.5,94.5,93.6,0.795,38.64,38.85,38.34,0.589,0.793,345.9,8.72,1.534,0,14.33,-0.003767362,-0.004697652,2.5E-07
"2018-05-26 04:15:00",61804,"CKVY",12.67,40.91,40.55,41.03,40.04,96,96.1,94.4,0.834,39.34,40.01,38.61,1.042,0.769,302.4,16.78,2.63,0,14.32,-0.005696712,-0.008157114,2.5E-07
"2018-05-26 04:20:00",61805,"CKVY",12.67,40.85,40.75,41.03,40.48,95.5,96.1,95.5,0.827,39.68,39.97,39.44,1.671,1.385,315.2,3.266,2.85,0,14.33,-0.005696712,-0.008157114,2.5E-07
"2018-05-26 04:25:00",61806,"CKVY",12.66,41.28,41.11,41.46,40.72,94.3,95.5,93.8,0.831,39.68,40.01,39.39,1.687,1.731,349.5,49.84,1.973,0,14.33,-0.005696712,-0.008157114,2.5E-07
"2018-05-26 04:30:00",61807,"CKVY",12.67,40.11,40.43,41.28,39.8,95.1,95.1,92.6,0.801,38.77,39.77,37.83,1.605,1.624,137.2,24.23,2.85,0,14.33,-0.005067761,-0.00687231,2.5E-07
"2018-05-26 04:35:00",61808,"CKVY",12.67,39.31,39.49,40.3,38.81,96,96,94.4,0.783,38.19,39.08,37.46,1.732,1.639,190.5,9.01,3.726,0,14.33,-0.005067761,-0.00687231,2.5E-07
"2018-05-26 04:40:00",61809,"CKVY",12.67,39.25,39.43,39.74,39.06,97.6,97.6,96,0.795,38.69,39.1,38.14,2.434,2.052,154.1,11.86,3.726,0,14.33,-0.005067761,-0.00687231,2.5E-07
"2018-05-26 04:45:00",61810,"CKVY",12.67,40.05,39.66,40.24,39.19,98.1,98.5,97.5,0.825,39.17,39.84,38.55,2.661,2.595,145.4,5.705,2.85,0,14.33,-0.004644298,-0.006080744,0.0007051736
"2018-05-26 04:50:00",61811,"CKVY",12.66,40.98,40.17,40.98,39.44,98.6,98.7,97.4,0.859,39.66,40.63,38.78,2.189,2.492,126.3,4.323,2.192,0,14.33,-0.004644298,-0.006080744,0.0007051736
"2018-05-26 04:55:00",61812,"CKVY",12.66,40.05,40.73,41.1,40.05,96.5,98.7,96.5,0.811,40.23,40.74,39.15,1.364,1.699,196.6,72.65,2.192,0,14.33,-0.004644298,-0.006080744,0.0007051736
"2018-05-26 05:00:00",61813,"CKVY",12.66,38.33,39.16,40.05,38.26,96.1,96.5,95.4,0.755,38.06,39.15,37.22,1.669,1.491,239.8,4.328,4.384,0,14.33,-0.004875972,-0.006481127,0.005489386
"2018-05-26 05:05:00",61814,"CKVY",12.65,38.14,37.96,38.45,37.65,98.7,98.7,96.1,0.77,37.26,37.81,36.88,2.349,1.984,228.7,7.778,4.384,0,14.33,-0.004875972,-0.006481127,0.005489386
"2018-05-26 05:10:00",61815,"CKVY",12.66,37.34,37.72,38.2,37.28,98.4,98.8,98.4,0.743,37.37,37.89,36.88,3.058,2.808,240.1,13.24,4.384,0,14.33,-0.004875972,-0.006481127,0.005489386
"2018-05-26 05:15:00",61816,"CKVY",12.65,37.46,37.36,37.59,37.15,98.4,98.4,98.1,0.747,36.91,37.19,36.68,2.357,2.754,324.6,58.81,2.63,0,14.33,0.0003641651,0.0005479088,0.01494896
"2018-05-26 05:20:00",61817,"CKVY",12.65,37.96,38.08,38.45,37.4,98.5,99.1,98.4,0.763,37.79,38.22,37,2.007,2.171,67.92,16.22,2.85,0,14.33,0.0003641651,0.0005479088,0.01494896
"2018-05-26 05:25:00",61818,"CKVY",12.64,36.91,37.44,37.96,36.91,98.2,98.6,97.8,0.729,36.98,37.6,36.44,1.556,1.828,76.39,7.925,2.63,0,14.33,0.0003641651,0.0005479088,0.01494896
"2018-05-26 05:30:00",61819,"CKVY",12.66,37.22,37.11,37.35,36.91,98.8,98.9,98.2,0.744,36.73,37.08,36.46,1.546,1.483,187.2,43.1,1.973,0.006792108,14.33,0.0002708086,0.0003791257,0.03400768
"2018-05-26 05:35:00",61820,"CKVY",12.65,36.67,37.67,38.33,36.61,98.3,99.6,98.2,0.724,37.43,38.23,36.16,1.581,1.435,244.3,10.13,4.165,0.08152426,14.33,0.0002708086,0.0003791257,0.03400768
"2018-05-26 05:40:00",61821,"CKVY",12.65,37.72,36.78,37.72,36.24,99.3,99.3,98.4,0.761,36.46,37.54,35.88,2.356,1.827,243.8,7.649,5.918,0.2553205,14.33,0.0002708086,0.0003791257,0.03400768
"2018-05-26 05:45:00",61822,"CKVY",12.65,40.5,39.72,40.56,37.72,94.2,99.7,94.2,0.805,39.1,39.64,37.52,3.363,2.943,255.2,9.01,5.699,0.6142755,14.33,0.0003931697,0.0005265257,0.06527032
"2018-05-26 05:50:00",61823,"CKVY",12.65,41.98,41.74,42.29,40.56,87.4,94.3,87.4,0.791,39.28,39.77,38.52,3.839,3.707,261.4,9.97,5.48,1.187813,14.33,0.0003931697,0.0005265257,0.06527032
"2018-05-26 05:55:00",61824,"CKVY",12.63,40.93,41.55,42.11,40.87,88.8,88.8,86.8,0.772,38.15,38.74,37.62,3.844,3.9,260.5,8.24,5.48,2.070227,14.33,0.0003931697,0.0005265257,0.06527032
"2018-05-26 06:00:00",61825,"CKVY",12.64,40.5,40.7,41.06,40.32,89.1,91.1,88.8,0.762,37.91,38.57,37.49,3.915,3.832,242.1,28.78,7.234,3.439856,14.33,0.002577946,0.004089706,0.1022777
"2018-05-26 06:05:00",61826,"CKVY",12.64,38.22,39.04,40.5,38.09,93.3,93.3,88.9,0.73,36.53,37.55,35.94,3.867,3.923,241,9.33,4.603,5.404372,14.33,0.002577946,0.004089706,0.1022777
"2018-05-26 06:10:00",61827,"CKVY",12.65,38.22,38.15,38.34,37.97,94.5,94.5,93.3,0.739,36.6,36.83,36.39,3.307,3.626,255,9.65,3.069,7.887367,14.33,0.002577946,0.004089706,0.1022777
"2018-05-26 06:15:00",61828,"CKVY",12.66,37.47,37.88,38.28,37.35,93.6,94.5,93.5,0.711,36.27,36.83,35.67,2.102,2.73,173.6,47.87,1.754,10.64766,14.34,0.002598845,0.003546944,0.1431325
"2018-05-26 06:20:00",61829,"CKVY",12.66,38.46,37.83,38.52,37.29,96.5,96.7,93.5,0.762,36.58,37.65,35.66,1.624,1.82,43.89,14.26,2.85,13.50727,14.33,0.002598845,0.003546944,0.1431325
"2018-05-26 06:25:00",61830,"CKVY",12.66,39.2,38.99,39.27,38.34,94.6,96.9,94.6,0.769,37.95,38.38,37.43,1.398,1.543,353.5,29.27,2.63,17.03743,14.33,0.002598845,0.003546944,0.1431325
"2018-05-26 06:30:00",61831,"CKVY",12.66,39.08,39.19,39.33,39.08,93,94.6,92.9,0.752,37.53,37.89,37.23,1.302,1.308,286,63.12,1.315,28.89702,14.33,0.004982197,0.005576789,0.185313
"2018-05-26 06:35:00",61832,"CKVY",12.68,38.15,38.64,39.2,38.09,93.5,93.5,92.5,0.729,36.75,37.36,36.3,1.443,1.335,171.3,6.97,3.507,45.71719,14.34,0.004982197,0.005576789,0.185313
"2018-05-26 06:40:00",61833,"CKVY",12.7,39.76,38.75,39.76,38.03,96.3,96.4,93.5,0.8,37.52,38.79,36.39,1.91,1.629,178.8,5.915,3.288,64.68967,14.34,0.004982197,0.005576789,0.185313
"2018-05-26 06:45:00",61834,"CKVY",12.71,41,40.46,41.06,39.7,94.1,96.3,94,0.82,39.27,39.63,38.72,2.285,2.115,174.4,12.79,2.411,78.33044,14.34,0.009574438,0.01051167,0.2287643
"2018-05-26 06:50:00",61835,"CKVY",12.71,43.16,42.23,43.22,40.93,87.4,94.1,87.3,0.828,39.86,40.26,39.34,2.156,2.317,146.2,22.48,3.288,90.1712,14.34,0.009574438,0.01051167,0.2287643
"2018-05-26 06:55:00",61836,"CKVY",12.72,44.02,43.56,44.02,43.16,90.8,91.1,87.4,0.889,40.72,41.52,39.68,2.152,2.081,173.9,10.33,4.384,102.4683,14.34,0.009574438,0.01051167,0.2287643
"2018-05-26 07:00:00",61837,"CKVY",12.73,44.39,44.23,44.52,43.96,87.9,90.8,87.9,0.874,41.49,41.75,40.95,2.944,2.52,180.1,13.1,5.48,115.2142,14.35,0.01433278,0.01607658,0.2716575
"2018-05-26 07:05:00",61838,"CKVY",12.74,45.26,44.76,45.38,44.21,89,89.1,86.4,0.914,41.25,42.35,40.54,3.25,3.049,175,15.81,4.822,128.3396,14.35,0.01433278,0.01607658,0.2716575
"2018-05-26 07:10:00",61839,"CKVY",12.76,45.88,45.47,45.94,45.2,87.6,89.1,85.7,0.92,41.99,42.48,41.44,3.887,3.675,181.1,7.987,6.795,141.7983,14.35,0.01433278,0.01607658,0.2716575
"2018-05-26 07:15:00",61840,"CKVY",12.76,46.37,46.19,46.49,45.75,83.5,87.7,83.5,0.894,42,42.56,41.56,3.853,3.825,181.3,9.25,6.138,155.3803,14.36,0.01959247,0.022535,0.315447
"2018-05-26 07:20:00",61841,"CKVY",12.78,45.69,46.03,46.43,45.63,85.7,85.7,82.4,0.894,41.51,41.88,41.07,4.099,3.987,142.3,14.28,4.822,169.2103,14.36,0.01959247,0.022535,0.315447
"2018-05-26 07:25:00",61842,"CKVY",12.81,45.81,45.62,45.81,45.38,86.8,86.8,84.4,0.91,41.6,42.11,41.02,3.778,3.904,121,8.3,4.822,183.5707,14.36,0.01959247,0.022535,0.315447
"2018-05-26 07:30:00",61843,"CKVY",12.85,46.49,45.87,46.49,45.51,84.4,87.4,84.3,0.908,41.81,42.64,41.11,3.716,3.887,114.9,6.835,5.042,198.3252,14.36,0.02460633,0.02825871,0.3598014
"2018-05-26 07:35:00",61844,"CKVY",12.89,47.73,47.18,47.73,46.43,79.59,85.4,78.77,0.897,42.15,42.79,41.12,3.13,3.429,146.6,11.94,3.069,213.094,14.36,0.02460633,0.02825871,0.3598014
"2018-05-26 07:40:00",61845,"CKVY",12.94,48.78,48.15,48.78,47.67,78.67,82.1,77.57,0.922,42.1,42.93,41.36,2.43,2.806,129.6,21.06,2.85,227.781,14.36,0.02460633,0.02825871,0.3598014
"2018-05-26 07:45:00",61846,"CKVY",13,49.52,49.03,49.58,48.66,76.92,81.2,76.06,0.927,42.4,43.84,41.47,1.801,2.056,148.7,19.91,2.85,242.72,14.37,0.03170066,0.03592247,0.4032877
"2018-05-26 07:50:00",61847,"CKVY",13.07,50.5,49.79,50.57,49.34,74.24,76.88,72.14,0.928,42.04,42.74,41.3,1.617,1.734,159.8,22.44,2.85,257.7927,14.37,0.03170066,0.03592247,0.4032877
"2018-05-26 07:55:00",61848,"CKVY",13.15,50.81,50.65,50.87,50.44,74.06,75.44,71.25,0.936,42.5,43.29,41.74,1.666,1.614,163.7,22.07,3.507,272.9744,14.37,0.03170066,0.03592247,0.4032877
"2018-05-26 08:00:00",61849,"CKVY",13.24,50.99,51.02,51.42,50.75,70.25,75.98,70.21,0.894,42.7,44.04,41.66,1.609,1.611,188.3,18.13,3.288,288.0858,14.37,0.03923821,0.04365368,0.446353
"2018-05-26 08:05:00",61850,"CKVY",13.32,51.17,50.88,51.23,50.56,70.28,74.88,70.25,0.901,42.37,43.32,41.55,1.808,1.748,148.1,12.83,4.165,303.4148,14.37,0.03923821,0.04365368,0.446353
"2018-05-26 08:10:00",61851,"CKVY",13.4,52.16,51.53,52.28,51.17,71.99,75.36,70.38,0.957,43.12,44.39,41.89,1.928,1.887,151.4,17,4.384,319.1562,14.38,0.03923821,0.04365368,0.446353
"2018-05-26 08:15:00",61852,"CKVY",13.47,52.52,52.5,52.96,52.03,69.66,74.26,68.39,0.938,43.38,45.01,42.15,2.025,1.991,151.2,18.4,3.726,335.0201,14.38,0.04635497,0.05162662,0.4881876
"2018-05-26 08:20:00",61853,"CKVY",13.55,52.4,52.56,52.89,52.28,67.53,72.81,67.49,0.906,43.14,44.39,41.99,2.027,1.977,154.9,27.6,4.165,351.0668,14.38,0.04635497,0.05162662,0.4881876
"2018-05-26 08:25:00",61854,"CKVY",13.69,53.14,53.06,53.51,52.4,67.49,72.6,67.49,0.93,43.45,44.77,41.99,1.79,1.858,136.5,34.58,3.507,366.8466,14.38,0.04635497,0.05162662,0.4881876
"2018-05-26 08:30:00",61855,"CKVY",13.78,54.68,53.95,54.8,53.2,67.08,69.58,66.15,0.978,43.5,44.58,42.71,1.444,1.666,122.3,46.53,2.411,382.6742,14.38,0.05410835,0.06013712,0.5289399
"2018-05-26 08:35:00",61856,"CKVY",13.71,54.25,54.29,54.74,54,67.25,71.64,66.98,0.965,44.29,45.34,43.5,1.32,1.313,164.4,29.22,3.726,398.1895,14.38,0.05410835,0.06013712,0.5289399
"2018-05-26 08:40:00",61857,"CKVY",13.65,55.6,55.16,55.85,54.12,67.45,69.82,65.81,1.017,44.49,46.02,43.21,1.188,1.191,109.3,42.52,3.507,413.715,14.38,0.05410835,0.06013712,0.5289399
"2018-05-26 08:45:00",61858,"CKVY",13.61,56.09,55.7,56.27,55.41,64.91,68.96,64.91,0.996,44.7,46.19,43.9,1.355,1.266,157.2,28.92,3.069,428.5395,14.38,0.06183366,0.06779329,0.5675602
"2018-05-26 08:50:00",61859,"CKVY",13.58,55.4,55.74,56.15,55.4,63.19,71.22,63.19,0.946,45.05,46.5,43.12,1.69,1.607,164.7,26.25,4.603,440.9026,14.38,0.06183366,0.06779329,0.5675602
"2018-05-26 08:55:00",61860,"CKVY",13.56,56.44,56.35,56.88,55.4,65.79,69.29,63.32,1.022,45.05,46.78,43.17,1.87,1.776,140,22.05,3.507,455.8079,14.39,0.06183366,0.06779329,0.5675602
"2018-05-26 09:00:00",61861,"CKVY",13.55,56.93,56.71,57.12,56.32,66.54,70.73,64.52,1.053,46.03,47.43,44.56,2.068,1.933,150.9,36.25,4.384,471.8171,14.38,0.06974764,0.07703431,0.6047252
"2018-05-26 09:05:00",61862,"CKVY",13.54,57.42,57.66,58.23,56.87,63.76,69.9,61.02,1.027,46.25,48.32,44.28,1.607,1.741,140.6,37.36,3.069,490.203,14.39,0.06974764,0.07703431,0.6047252
"2018-05-26 09:10:00",61863,"CKVY",13.53,57.42,57.43,57.67,57.18,63.59,68.32,60.13,1.024,45.09,47.09,43.69,1.843,1.793,120.2,16.19,3.946,505.9738,14.39,0.06974764,0.07703431,0.6047252
"2018-05-26 09:15:00",61864,"CKVY",13.52,57.79,57.97,58.78,57.36,63.73,66.27,58.75,1.04,44.74,46.47,43.87,1.774,1.801,141.6,25.91,4.165,521.3307,14.39,0.07825857,0.08645499,0.6410264
"2018-05-26 09:20:00",61865,"CKVY",13.53,58.1,58.06,58.47,57.61,57,64.89,55.12,0.941,43.82,46.21,42.22,2.031,1.963,128.1,14.52,4.165,536.7145,14.39,0.07825857,0.08645499,0.6410264
"2018-05-26 09:25:00",61866,"CKVY",13.53,59.26,58.5,59.26,58.04,58.68,62.21,54.91,1.009,43.83,45.79,42.4,1.968,2.032,137.4,15.91,3.946,551.7993,14.39,0.07825857,0.08645499,0.6410264
"2018-05-26 09:30:00",61867,"CKVY",13.53,60,59.96,60.37,59.26,57.55,58.47,48.7,1.016,43.53,45.49,40.39,1.967,1.943,159.2,27.3,3.288,566.4645,14.39,0.08662438,0.0963392,0.6772143
"2018-05-26 09:35:00",61868,"CKVY",13.54,59.44,60.06,60.55,59.37,48.56,58.54,48.08,0.84,42.42,45.58,39.88,2.021,1.935,145.3,18.22,4.603,581.0005,14.39,0.08662438,0.0963392,0.6772143
"2018-05-26 09:40:00",61869,"CKVY",13.54,60.48,59.87,60.6,59.25,52.08,57.64,46.36,0.936,42.01,45.46,38.82,2.117,2.044,139,19.95,4.384,595.3837,14.39,0.08662438,0.0963392,0.6772143
"2018-05-26 09:45:00",61870,"CKVY",13.54,60.35,60.31,60.85,59.8,54.86,60.07,48.62,0.981,42.74,46.7,40.58,2.538,2.364,143.5,17.52,5.042,609.6807,14.39,0.09494505,0.1060627,0.7110072
"2018-05-26 09:50:00",61871,"CKVY",13.54,60.48,60.57,60.85,60.29,47.39,56.51,47.39,0.851,42.44,45.17,40.39,2.701,2.629,131.6,20.26,4.822,623.7985,14.39,0.09494505,0.1060627,0.7110072
"2018-05-26 09:55:00",61872,"CKVY",13.54,60.35,60.27,60.54,59.92,55.61,56.78,47.39,0.995,42.67,44.83,40.28,3.404,3.074,136,11.5,6.357,637.6742,14.39,0.09494505,0.1060627,0.7110072
"2018-05-26 10:00:00",61873,"CKVY",13.53,61.7,60.93,61.89,60.23,50.6,56.47,49.75,0.949,43.61,45.87,42.11,3.181,3.302,116,27.38,4.603,651.2825,14.39,0.1021138,0.1155627,0.7404408
"2018-05-26 10:05:00",61874,"CKVY",13.54,63.18,62.22,63.24,61.21,56.12,59.65,50.47,1.109,45.59,48.13,42.78,2.908,3.098,128.8,27.39,4.384,664.3333,14.39,0.1021138,0.1155627,0.7404408
"2018-05-26 10:10:00",61875,"CKVY",13.54,62.92,63.27,64.04,62.49,51.04,60.82,49.85,1,46.25,49.98,44.3,2.23,2.51,129.8,23.88,4.384,677.1435,14.39,0.1021138,0.1155627,0.7404408
"2018-05-26 10:15:00",61876,"CKVY",13.54,64.15,63.13,64.21,62.43,51.28,57.86,49.29,1.049,45.05,48.46,43.28,1.903,2.148,162.4,42.01,3.946,689.7459,14.39,0.1104793,0.1236653,0.7646138
"2018-05-26 10:20:00",61877,"CKVY",13.54,63.41,64.08,64.39,63.28,51.11,57.14,46.99,1.018,45.5,48.87,42.97,1.906,1.788,161.3,51.27,4.603,702.1503,14.39,0.1104793,0.1236653,0.7646138
"2018-05-26 10:25:00",61878,"CKVY",13.54,64.39,64.05,64.7,63.34,56.01,56.01,47.23,1.155,45.89,48.48,43.83,1.96,1.931,181.3,31.81,6.138,714.6554,14.39,0.1104793,0.1236653,0.7646138
"2018-05-26 10:30:00",61879,"CKVY",13.54,65.01,64.65,65.13,64.33,47.85,57.28,46.89,1.008,45.96,49.11,43.85,2.537,2.162,186.5,17.53,5.918,726.71,14.39,0.1179746,0.1306324,0.7893308
"2018-05-26 10:35:00",61880,"CKVY",13.54,65.07,65.23,65.5,64.76,45.83,55.12,44.15,0.968,45.78,48.83,42.93,3.182,2.892,174.9,17.55,7.234,739.0391,14.39,0.1179746,0.1306324,0.7893308
"2018-05-26 10:40:00",61881,"CKVY",13.54,65.99,65.64,66.24,65.07,35.58,52.68,35.51,0.776,44.34,47.68,38.01,3.213,3.268,181.4,22.08,6.138,751.1109,14.39,0.1179746,0.1306324,0.7893308
"2018-05-26 10:45:00",61882,"CKVY",13.54,66.61,66.19,66.61,65.87,42.5,46.55,32.36,0.947,39.8,45.08,35.87,3.285,3.271,186.1,13.63,5.261,763.2093,14.39,0.1268703,0.1439711,0.8146101
"2018-05-26 10:50:00",61883,"CKVY",13.54,66.35,66.7,67.04,66.35,30.13,46.75,29.89,0.665,39.31,45.93,33.98,3.123,3.253,152.5,30.04,5.918,774.2896,14.39,0.1268703,0.1439711,0.8146101
"2018-05-26 10:55:00",61884,"CKVY",13.53,66.53,66.53,66.9,66.11,38.72,41.36,29.37,0.86,38.49,42.31,33.44,3.491,3.288,160,32.83,6.138,786.3372,14.39,0.1268703,0.1439711,0.8146101
"2018-05-26 11:00:00",61885,"CKVY",13.53,66.76,66.79,67.2,66.46,29.26,45.99,29.26,0.655,40.11,45.38,33.75,3.936,3.753,147.5,12.38,6.795,798.0026,14.39,0.1352983,0.1551511,0.8392425
"2018-05-26 11:05:00",61886,"CKVY",13.52,67.07,66.87,67.19,66.46,36.94,37.42,27.58,0.836,36.1,40.22,32.07,4.216,4.063,170.1,21.28,7.234,810.2098,14.39,0.1352983,0.1551511,0.8392425
"2018-05-26 11:10:00",61887,"CKVY",13.52,67.81,67.28,67.87,66.95,34.09,40.16,30.02,0.792,37.87,42.25,34.55,4.017,4.168,141.8,21.44,6.138,821.0601,14.39,0.1352983,0.1551511,0.8392425
"2018-05-26 11:15:00",61888,"CKVY",13.52,68.43,68.06,68.61,67.56,33.92,39.1,29.36,0.805,37.78,42.27,34.56,3.328,3.649,150.6,18.3,6.795,832.9245,14.39,0.1428718,0.16561,0.858555
"2018-05-26 11:20:00",61889,"CKVY",13.52,69.04,68.65,69.04,68.18,34.64,41.87,26.62,0.839,37.93,44.78,32.98,2.661,3.141,162.3,29.41,5.042,843.5479,14.39,0.1428718,0.16561,0.858555
"2018-05-26 11:25:00",61890,"CKVY",13.52,67.81,68.43,69.29,67.62,29.81,39.03,27.38,0.692,36.68,42.45,33.02,2.637,2.634,125.1,23.3,5.042,853.4102,14.39,0.1428718,0.16561,0.858555
"2018-05-26 11:30:00",61891,"CKVY",13.52,68.3,68.55,69.17,67.93,32.48,39.34,27.72,0.767,38.28,43.04,34.06,2.686,2.537,109.5,25.11,4.603,861.6793,14.39,0.1471223,0.1667037,0.8717028
"2018-05-26 11:35:00",61892,"CKVY",13.52,67.99,68.71,69.41,67.99,28.51,41.12,27.96,0.666,38.42,44.52,33.89,3.047,2.733,138.2,24.91,6.138,870.0674,14.39,0.1471223,0.1667037,0.8717028
"2018-05-26 11:40:00",61893,"CKVY",13.51,69.1,68.74,69.29,68.06,29.88,37.04,27.89,0.725,37.33,41.51,34.27,2.852,2.905,174,27.12,5.042,879.0118,14.39,0.1471223,0.1667037,0.8717028
"2018-05-26 11:45:00",61894,"CKVY",13.51,69.47,69.23,69.66,68.98,31.87,39.13,27.89,0.783,37.89,43.29,34.57,2.548,2.77,187,38.18,3.507,887.4683,14.39,0.1517494,0.1717923,0.882048
"2018-05-26 11:50:00",61895,"CKVY",13.5,70.03,69.73,70.28,69.29,29.88,36.59,26.69,0.749,37.46,41.82,34,2.014,2.343,132.8,32.03,4.384,895.5952,14.39,0.1517494,0.1717923,0.882048
"2018-05-26 11:55:00",61896,"CKVY",13.5,69.9,70.07,70.52,69.78,31.66,40.29,26.45,0.79,38.07,44.83,33.87,2.199,2.128,167.3,18.67,4.822,902.6592,14.39,0.1517494,0.1717923,0.882048
"2018-05-26 12:00:00",61897,"CKVY",13.5,70.38,70.11,70.52,69.77,24.32,38.82,23.5,0.617,35.53,43.96,31.28,2.326,2.382,178.8,23.57,5.042,909.287,14.39,0.1559109,0.1748782,0.8906217
"2018-05-26 12:05:00",61898,"CKVY",13.5,72.59,71.39,72.71,70.32,30.9,37.27,22.47,0.844,36.65,44.84,30.39,1.893,2.062,169,51.95,2.63,915.4357,14.39,0.1559109,0.1748782,0.8906217
"2018-05-26 12:10:00",61899,"CKVY",13.49,69.44,70.97,72.59,69.38,30.28,37.88,24.49,0.743,38.01,43.68,33.7,2.275,1.954,320,41.35,15.56,919.9923,14.39,0.1559109,0.1748782,0.8906217
"2018-05-26 12:15:00",61900,"CKVY",13.49,70.05,70.04,70.73,69.25,30.18,41.99,28.02,0.757,39.31,46.22,35.55,3.299,2.583,336.2,17.42,10.3,923.5798,14.39,0.158951,0.1778573,0.8937095
"2018-05-26 12:20:00",61901,"CKVY",13.49,70.11,69.86,70.11,69.68,33.33,35.38,27.78,0.837,38.05,41.3,35.12,4.955,4.14,333,20.52,8.77,927.0417,14.39,0.158951,0.1778573,0.8937095
"2018-05-26 12:25:00",61902,"CKVY",13.49,70.24,69.84,70.36,69.5,29.01,37.2,25.24,0.732,35.75,42.79,32.59,4.441,4.802,350.6,83.9,7.672,931.2836,14.39,0.158951,0.1778573,0.8937095
"2018-05-26 12:30:00",61903,"CKVY",13.49,70.48,70.12,70.61,69.44,30.35,36.79,25.38,0.772,36.96,42.74,32.71,3.913,4.284,332.9,41.7,9.43,936.1879,14.39,0.1633095,0.1899059,0.8963876
"2018-05-26 12:35:00",61904,"CKVY",13.48,70.73,70.4,70.79,69.99,33.57,35.11,26.85,0.861,37.9,41.73,34.41,3.609,3.813,325.3,26.06,8.55,940.9893,14.39,0.1633095,0.1899059,0.8963876
"2018-05-26 12:40:00",61905,"CKVY",13.47,69.74,70.52,71.41,69.5,32.81,37.54,25.48,0.814,37.09,43.6,32.76,4.849,4.178,321.1,19.27,11.4,945.3432,14.39,0.1633095,0.1899059,0.8963876
"2018-05-26 12:45:00",61906,"CKVY",13.47,71.22,69.92,71.22,69.44,32.27,36.31,24.59,0.842,35,42.56,31.77,4.293,4.724,279.9,88.9,8.99,949.3751,14.39,0.165496,0.1918981,0.8947354
"2018-05-26 12:50:00",61907,"CKVY",13.48,72.33,71.91,72.46,71.16,26.92,31.79,23.22,0.729,36.23,40.8,32.43,3.09,3.655,167.2,81.5,3.288,953.5361,14.39,0.165496,0.1918981,0.8947354
"2018-05-26 12:55:00",61908,"CKVY",13.48,71.9,72.02,72.46,71.47,24.46,33.43,22.81,0.653,36.14,41.62,32.02,1.808,2.406,219.4,75.24,6.576,957.7926,14.39,0.165496,0.1918981,0.8947354
"2018-05-26 13:00:00",61909,"CKVY",13.48,71.59,71.75,72.15,71.22,25.42,33.36,23.02,0.672,36.23,41.13,32.08,2.62,2.036,143,18.48,7.014,961.8914,14.39,0.1671673,0.1889932,0.8902192
"2018-05-26 13:05:00",61910,"CKVY",13.48,71.35,70.95,71.66,70.61,26.03,33.53,19.76,0.682,32.37,41,27.46,3.37,3.093,103.6,43.76,7.014,965.1852,14.39,0.1671673,0.1889932,0.8902192
"2018-05-26 13:10:00",61911,"CKVY",13.48,71.16,71.05,71.59,70.61,19.11,26.99,19.11,0.498,30.63,35.61,26.93,3.452,3.615,102.6,29.93,5.48,967.9756,14.38,0.1671673,0.1889932,0.8902192
"2018-05-26 13:15:00",61912,"CKVY",13.48,72.58,72.25,73.32,71.04,20.86,34.8,19.15,0.57,34.39,43.64,27.14,2.71,2.978,41.15,95.7,8.33,969.6653,14.38,0.1684039,0.1927423,0.8862776
"2018-05-26 13:20:00",61913,"CKVY",13.47,72.64,72.87,73.2,72.52,19.39,31.51,17.26,0.531,33.04,40.9,25.83,2.362,2.428,173.3,33.98,7.014,970.5385,14.38,0.1684039,0.1927423,0.8862776
"2018-05-26 13:25:00",61914,"CKVY",13.48,71.59,72.04,72.58,71.59,24.11,26.34,17.91,0.637,31.02,36,26.07,2.679,2.223,184.1,78.22,8.77,970.7256,14.38,0.1684039,0.1927423,0.8862776
"2018-05-26 13:30:00",61915,"CKVY",13.48,72.4,72.15,72.7,71.59,24.87,32.85,17.67,0.675,33.59,41.81,25.5,3.058,2.991,138.7,26.08,6.357,970.6584,14.38,0.1679932,0.1899287,0.8748358
"2018-05-26 13:35:00",61916,"CKVY",13.48,73.07,72.24,73.2,71.72,24.94,31.38,19.52,0.693,35.24,40.41,28.06,4.002,3.399,139.4,25.72,10.3,970.4091,14.38,0.1679932,0.1899287,0.8748358
"2018-05-26 13:40:00",61917,"CKVY",13.47,72.58,72.74,73.14,72.4,26.2,28.81,19.73,0.716,34.03,38.7,28.82,5.216,4.775,158,11.27,11.84,969.7149,14.38,0.1679932,0.1899287,0.8748358
"2018-05-26 13:45:00",61918,"CKVY",13.47,72.7,72.47,73.07,71.96,29.32,33.98,20.28,0.804,36.55,43.01,29.44,6.283,5.761,150.2,14.06,11.62,968.4937,14.38,0.1720347,0.2015308,0.8572
"2018-05-26 13:50:00",61919,"CKVY",13.47,73.32,72.93,73.32,72.58,23.98,30.11,16.54,0.672,32.77,39.83,24.86,7.04,6.838,183.7,25.13,10.96,966.4882,14.38,0.1720347,0.2015308,0.8572
"2018-05-26 13:55:00",61920,"CKVY",13.47,73.94,73.44,73.94,73.01,29.56,30.79,16.65,0.845,34.18,41.05,25.31,7.106,7.092,173.9,13.1,11.4,964.1517,14.38,0.1720347,0.2015308,0.8572
"2018-05-26 14:00:00",61921,"CKVY",13.47,73.57,73.65,74.18,73.2,22.47,33.6,18.36,0.635,33.91,43.43,27.88,6.801,7.052,189.3,15.35,10.52,961.7582,14.38,0.1776944,0.2164218,0.8415542
"2018-05-26 14:05:00",61922,"CKVY",13.47,73.44,73.58,74.06,73.26,20.38,28.6,17.37,0.573,33.44,39.36,26.77,6.178,6.479,186.3,22.3,8.55,959.2124,14.38,0.1776944,0.2164218,0.8415542
"2018-05-26 14:10:00",61923,"CKVY",13.46,73.2,73.55,74.06,73.14,17.06,26.92,17.02,0.476,32.02,37.54,25.85,5.953,6.186,189.2,14.22,14.25,956.2353,14.38,0.1776944,0.2164218,0.8415542
"2018-05-26 14:15:00",61924,"CKVY",13.46,73.81,73.7,74.06,73.14,27.98,29.97,17.06,0.797,34.57,40.54,25.84,6.417,5.969,175.3,15.34,13.59,953.4076,14.38,0.1752274,0.2114718,0.8216473
"2018-05-26 14:20:00",61925,"CKVY",13.45,73.44,73.72,74.12,73.32,21.24,30.96,18.05,0.597,34.21,41.3,27.56,7.467,7.016,176.9,17.41,13.37,950.0778,14.38,0.1752274,0.2114718,0.8216473
"2018-05-26 14:25:00",61926,"CKVY",13.45,74.06,73.94,74.43,73.38,21.03,28.74,18.87,0.604,33.14,39.59,28.84,7.263,7.255,189.3,17.64,10.96,945.8513,14.38,0.1752274,0.2114718,0.8216473
"2018-05-26 14:30:00",61927,"CKVY",13.45,74.25,74.25,74.43,73.94,20.55,26.92,18.29,0.594,33.78,38.19,28.49,6.774,7.085,180.3,19.93,9.64,941.2783,14.38,0.175784,0.2152274,0.7980547
"2018-05-26 14:35:00",61928,"CKVY",13.45,74.31,74.34,74.62,74.06,26.03,31.07,18.91,0.754,35.06,41.92,29.35,6.125,6.251,172.2,15.82,10.96,936.8447,14.38,0.175784,0.2152274,0.7980547
"2018-05-26 14:40:00",61929,"CKVY",13.45,73.57,73.83,74.8,73.07,25.42,31.72,17.33,0.718,33.47,42.57,26.28,5.775,6.045,160.8,26.51,12.49,931.6801,14.37,0.175784,0.2152274,0.7980547
"2018-05-26 14:45:00",61930,"CKVY",13.45,73.94,73.82,74.18,73.57,26.2,31.38,17.71,0.749,33.45,41.69,27.4,6.016,6.001,172.7,20.12,11.18,925.6145,14.38,0.1705418,0.2061201,0.7718509
"2018-05-26 14:50:00",61931,"CKVY",13.44,73.63,73.91,74.31,73.63,18.94,29.35,18.5,0.536,34.75,40.19,28.3,5.298,5.855,170.3,50.27,8.11,919.1415,14.37,0.1705418,0.2061201,0.7718509
"2018-05-26 14:55:00",61932,"CKVY",13.44,73.57,73.55,73.88,73.26,29.97,29.97,18.98,0.846,35,40.26,28.68,5.674,5.181,134.5,49.46,11.18,912.574,14.37,0.1705418,0.2061201,0.7718509
"2018-05-26 15:00:00",61933,"CKVY",13.44,74.24,73.95,74.37,73.57,21.72,32.16,18.36,0.627,35.65,42.58,28.23,5.902,5.771,161.6,12.91,10.74,904.9487,14.37,0.1650842,0.1981601,0.7422429
"2018-05-26 15:05:00",61934,"CKVY",13.43,73.56,74.11,74.55,73.43,24.04,32.74,19.32,0.679,36.57,43.18,29.31,6.585,6.113,150.3,15.78,9.86,895.9797,14.37,0.1650842,0.1981601,0.7422429
"2018-05-26 15:10:00",61935,"CKVY",13.43,73.8,73.74,74.41,73.3,21.99,31.51,16.1,0.626,33.07,42.27,24.83,5.928,6.614,148.2,34.69,11.18,887.6689,14.37,0.1650842,0.1981601,0.7422429
"2018-05-26 15:15:00",61936,"CKVY",13.42,74.16,74.09,74.41,73.74,25.48,31.95,19.45,0.734,36.77,42.47,29.68,5.37,5.426,121.7,26.04,8.99,879.0883,14.37,0.1620265,0.1964104,0.7109276
"2018-05-26 15:20:00",61937,"CKVY",13.42,74.58,74.15,74.71,73.66,20.48,35.51,18.35,0.598,36.89,45.17,28.15,5.141,5.28,151.5,17.25,8.55,870.6922,14.37,0.1620265,0.1964104,0.7109276
"2018-05-26 15:25:00",61938,"CKVY",13.42,73.59,74.34,74.89,73.53,25.1,31.71,17.33,0.709,34.41,42.37,26.64,5.074,4.873,139.4,28.73,12.28,862.1542,14.37,0.1620265,0.1964104,0.7109276
"2018-05-26 15:30:00",61939,"CKVY",13.42,74.02,73.83,74.15,73.53,27.19,30.2,19.55,0.78,34.62,40.68,29.74,4.771,5.023,137.3,12.37,8.11,854.1818,14.37,0.1555604,0.1862205,0.6780866
"2018-05-26 15:35:00",61940,"CKVY",13.41,75.01,74.37,75.13,73.84,16.88,30.95,16.64,0.5,33.77,41.85,26.66,3.907,4.42,158,39.45,6.795,846.4436,14.37,0.1555604,0.1862205,0.6780866
"2018-05-26 15:40:00",61941,"CKVY",13.41,75.87,75.1,75.99,74.7,20.51,31.02,16.33,0.626,33.34,42.87,26.16,3.143,3.749,145,56.71,5.48,838.7426,14.37,0.1555604,0.1862205,0.6780866
"2018-05-26 15:45:00",61942,"CKVY",13.41,74.64,74.92,75.99,74.27,23.49,29.93,17.74,0.688,33.58,41.03,27.71,3.164,3.233,146.9,28.3,9.64,830.8889,14.37,0.1490711,0.1752923,0.644526
"2018-05-26 15:50:00",61943,"CKVY",13.4,75.32,75.05,75.56,74.51,19.04,31.71,17.02,0.57,32.29,43.22,27.16,3.07,2.912,164.6,22.84,7.234,823.9935,14.37,0.1490711,0.1752923,0.644526
"2018-05-26 15:55:00",61944,"CKVY",13.39,74.33,74.89,75.62,74.33,15.75,25.68,15.75,0.456,30.02,37.84,24.89,4.5,3.715,247,14.4,11.84,819.0163,14.37,0.1490711,0.1752923,0.644526
"2018-05-26 16:00:00",61945,"CKVY",13.39,75.81,74.96,75.87,74.14,27.6,30.51,15.75,0.84,31.94,42.65,24.84,3.698,4.085,327.2,55.85,4.165,813.3565,14.37,0.1454152,0.1709003,0.6091346
"2018-05-26 16:05:00",61946,"CKVY",13.39,75.62,76.23,76.61,75.62,18.94,28.08,16.16,0.573,33.39,40.76,27.15,3.718,3.668,160,28.62,7.234,804.6732,14.37,0.1454152,0.1709003,0.6091346
"2018-05-26 16:10:00",61947,"CKVY",13.38,75.01,75.42,75.75,74.88,28.32,29.28,16.85,0.839,35.17,41.1,27.51,3.181,3.242,260.7,48.27,8.55,791.0375,14.37,0.1454152,0.1709003,0.6091346
"2018-05-26 16:15:00",61948,"CKVY",13.38,74.08,74.54,75.25,74.02,23.87,31.3,21.98,0.686,36.08,42.61,33.07,4.235,3.747,300.2,16.01,7.453,774.4775,14.37,0.1376398,0.1621064,0.5671795
"2018-05-26 16:20:00",61949,"CKVY",13.38,74.14,74.08,74.27,73.78,26.5,27.8,21.09,0.763,35.05,38.87,31.66,4.236,4.351,307.3,40.02,4.822,745.6863,14.37,0.1376398,0.1621064,0.5671795
"2018-05-26 16:25:00",61950,"CKVY",13.37,74.27,73.99,74.33,73.78,27.05,27.32,20.13,0.782,33.97,38.37,30.61,4.014,4.337,293.6,21.86,7.672,700.0172,14.37,0.1376398,0.1621064,0.5671795
"2018-05-26 16:30:00",61951,"CKVY",13.37,74.76,74.8,75.13,74.33,21.88,30.95,20.07,0.643,36.28,42.22,31.14,3.415,3.616,261,24.13,6.138,688.2287,14.37,0.1252771,0.1506587,0.5265724
"2018-05-26 16:35:00",61952,"CKVY",13.37,75.38,74.69,75.44,74.39,25.2,27.22,18.97,0.756,33.5,38.77,29.65,3.257,3.47,292.2,39.71,6.357,711.8568,14.37,0.1252771,0.1506587,0.5265724
"2018-05-26 16:40:00",61953,"CKVY",13.37,75.87,75.47,75.87,75.07,27.87,29.1,18.04,0.85,33.47,41.26,29.07,2.428,2.83,311,49.04,2.85,748.5539,14.37,0.1252771,0.1506587,0.5265724
"2018-05-26 16:45:00",61954,"CKVY",13.37,77.65,76.71,77.65,75.87,26.29,27.36,17.46,0.851,34.19,40.4,29.23,1.591,2.128,133.8,39.13,2.85,745.3442,14.37,0.1306664,0.1519291,0.4857599
"2018-05-26 16:50:00",61955,"CKVY",13.36,75.48,76.81,77.77,75.36,24.55,27.8,18.56,0.739,34.5,41.87,30.18,1.597,1.424,309.3,43.29,5.261,725.0253,14.37,0.1306664,0.1519291,0.4857599
"2018-05-26 16:55:00",61956,"CKVY",13.36,74.43,75.28,75.73,74.37,25.06,29.99,19.1,0.729,35.63,41.92,30.52,2.343,1.807,303.9,24,8.99,720.415,14.37,0.1306664,0.1519291,0.4857599
"2018-05-26 17:00:00",61957,"CKVY",13.36,72.83,73.71,74.43,72.83,24.79,32.18,21.91,0.683,36.88,42.78,32.48,4.406,3.225,318.3,11.51,11.4,628.0575,14.37,0.09345773,0.1091912,0.4413208
"2018-05-26 17:05:00",61958,"CKVY",13.36,71.96,72.4,72.89,71.9,25.74,27.63,22.7,0.689,34.42,37.44,32.11,5.551,5.072,328,12.88,8.11,470.9409,14.36,0.09345773,0.1091912,0.4413208
"2018-05-26 17:10:00",61959,"CKVY",13.36,71.52,71.8,72.02,71.46,28.89,29.99,22.52,0.761,35.35,38.54,31.56,5.881,5.856,316.3,9.75,8.11,286.3708,14.36,0.09345773,0.1091912,0.4413208
"2018-05-26 17:15:00",61960,"CKVY",13.37,71.15,71.49,71.83,71.15,31.01,31.01,24.37,0.807,36.11,39.03,33.25,5.173,5.649,314.2,11.1,7.453,192.2883,14.36,0.05596597,0.08091903,0.3978535
"2018-05-26 17:20:00",61961,"CKVY",13.38,70.9,71.02,71.27,70.78,28.07,31.83,25.26,0.724,36.79,39.8,33.73,4.901,4.96,312.7,9.16,7.891,160.4029,14.36,0.05596597,0.08091903,0.3978535
"2018-05-26 17:25:00",61962,"CKVY",13.39,69.55,70.22,70.96,69.49,32.79,33.37,28.14,0.808,38.22,39.78,36.28,5.333,5.01,317.6,12.23,10.3,142.4754,14.35,0.05596597,0.08091903,0.3978535
"2018-05-26 17:30:00",61963,"CKVY",13.4,69.68,69.88,70.23,69.49,28.75,33.27,27.66,0.712,36.77,39.43,35.08,5.817,5.59,328.1,9.4,9.86,122.2643,14.35,0.04510423,0.06686457,0.352223
"2018-05-26 17:35:00",61964,"CKVY",13.42,68.57,69.35,69.86,68.51,33.48,33.62,28.28,0.798,37.17,38.9,35.41,5.994,6.011,320.1,11,8.55,100.6118,14.35,0.04510423,0.06686457,0.352223
"2018-05-26 17:40:00",61965,"CKVY",13.44,67.35,67.82,68.58,67.29,33.41,36.46,33.07,0.764,39.11,40.17,37.61,6.003,6.002,313.9,10.94,9.86,82.3711,14.35,0.04510423,0.06686457,0.352223
"2018-05-26 17:45:00",61966,"CKVY",13.45,66.37,66.72,67.47,66.06,37.05,38.24,33.28,0.818,38.98,40.12,37.5,6.448,6.227,301.9,6.978,10.3,72.16728,14.35,0.03935733,0.0616555,0.3069578
"2018-05-26 17:50:00",61967,"CKVY",13.47,66.13,66.34,66.56,66.13,37.25,38.04,34.24,0.816,38.67,40.01,37.37,6.307,6.357,303.4,9.79,7.014,60.67021,14.34,0.03935733,0.0616555,0.3069578
"2018-05-26 17:55:00",61968,"CKVY",13.48,65.21,65.06,66.13,64.65,41.16,43.76,37.22,0.873,41.07,42.37,39.23,6.058,6.262,297.1,8.17,6.795,77.95145,14.34,0.03935733,0.0616555,0.3069578
"2018-05-26 18:00:00",61969,"CKVY",13.48,66.75,66.38,67.06,65.15,34.45,41.16,33.93,0.771,39.64,41.06,37.36,5.768,5.801,295.6,8.05,9.21,132.2505,14.34,0.04288593,0.06367032,0.2617289
"2018-05-26 18:05:00",61970,"CKVY",13.49,65.76,66.26,66.93,65.64,35.68,38.18,33.62,0.772,38.3,39.94,37.21,6.058,5.9,285.9,8.18,8.99,148.0853,14.34,0.04288593,0.06367032,0.2617289
"2018-05-26 18:10:00",61971,"CKVY",13.5,65.52,65.03,65.82,64.41,34.24,41.43,34.24,0.734,39,41,36.49,5.979,6.061,302.8,10.3,7.453,130.5321,14.34,0.04288593,0.06367032,0.2617289
"2018-05-26 18:15:00",61972,"CKVY",13.5,64.22,65.58,66.38,64.22,43.04,43.49,33.08,0.882,38.93,41.7,36.26,5.384,5.722,303.8,10.48,8.55,89.73917,14.34,0.03699091,0.05704279,0.2180993
"2018-05-26 18:20:00",61973,"CKVY",13.51,66.94,65.05,67,63.91,36.98,43.86,36.23,0.833,40.08,41.8,38.19,5.672,5.459,292,8.99,10.52,128.9956,14.34,0.03699091,0.05704279,0.2180993
"2018-05-26 18:25:00",61974,"CKVY",13.51,69.23,68.14,69.23,66.94,35.27,38.08,32.94,0.86,39.83,42.15,38.08,6.489,6.092,289.8,9.8,11.18,256.3436,14.34,0.03699091,0.05704279,0.2180993
"2018-05-26 18:30:00",61975,"CKVY",13.51,70.72,70.01,70.72,69.05,33.29,36.89,29.93,0.854,40.47,42.42,37.73,6.872,6.673,305,14.67,11.62,392.3183,14.34,0.0814614,0.1055504,0.17431
"2018-05-26 18:35:00",61976,"CKVY",13.5,70.24,70.69,71.04,70.11,32.95,34.7,28.57,0.831,39.01,41.65,36.78,7.319,6.919,353.5,20.4,14.91,498.2014,14.34,0.0814614,0.1055504,0.17431
"2018-05-26 18:40:00",61977,"CKVY",13.5,73.07,71.32,73.2,70.17,15.48,33.43,15.07,0.43,32.72,40.26,22.53,8.42,7.87,348.8,29.77,20.17,522.0474,14.34,0.0814614,0.1055504,0.17431
"2018-05-26 18:45:00",61978,"CKVY",13.49,73.63,73.61,74,73.07,24.76,27.09,13.6,0.701,27.06,37.82,20.85,7.713,8.16,145.4,79.28,10.3,510.6801,14.35,0.1006442,0.135819,0.1341227
"2018-05-26 18:50:00",61979,"CKVY",13.49,72.21,72.68,73.57,72.21,23.29,27.74,19.66,0.628,32.62,37.84,28.74,6.852,7.526,236.6,32.64,9.86,465.0664,14.35,0.1006442,0.135819,0.1341227
"2018-05-26 18:55:00",61980,"CKVY",13.49,71.16,71.33,72.21,70.85,22.37,27.64,19.87,0.582,31.04,36.16,27.82,4.268,5.625,251.9,42.1,8.11,357.5779,14.35,0.1006442,0.135819,0.1341227
"2018-05-26 19:00:00",61981,"CKVY",13.49,70.48,70.94,71.72,69.99,22.37,34.49,17.74,0.569,32.38,41.29,25.48,4.015,4.052,0.418,74.72,5.261,246.9236,14.35,0.04789193,0.07386099,0.0942914
"2018-05-26 19:05:00",61982,"CKVY",13.49,71.22,71.39,71.72,70.48,27.06,27.74,18.5,0.706,32.22,36.52,26.13,3.345,3.562,35.03,58.9,9.21,201.8997,14.35,0.04789193,0.07386099,0.0942914
"2018-05-26 19:10:00",61983,"CKVY",13.49,69.99,70.44,71.29,69.93,29.97,32.2,27.03,0.75,37.35,39.24,35.34,5.199,4.139,335,10.79,13.59,219.8525,14.35,0.04789193,0.07386099,0.0942914
"2018-05-26 19:15:00",61984,"CKVY",13.49,69.93,69.97,70.11,69.81,28.36,32.68,28.33,0.708,38.18,39.41,35.68,6.755,6.008,326.2,11.57,11.84,251.8805,14.35,0.04629993,0.06657494,0.05738548
"2018-05-26 19:20:00",61985,"CKVY",13.49,70.11,70.09,70.24,69.93,28.46,31.2,27.3,0.715,36.38,38.28,34.84,7.873,7.434,324.3,11.21,11.4,240.9424,14.35,0.04629993,0.06657494,0.05738548
"2018-05-26 19:25:00",61986,"CKVY",13.49,69.13,69.43,70.18,69,32.23,32.23,27.74,0.783,36.64,38.25,34.88,7.667,7.834,321.9,10.36,11.18,226.2297,14.35,0.04629993,0.06657494,0.05738548
"2018-05-26 19:30:00",61987,"CKVY",13.49,68.76,68.9,69.25,68.57,32.2,34.18,29.42,0.772,37.89,39.38,35.72,7.26,7.461,316.5,10.06,9.43,213.2631,14.35,0.05040998,0.0791709,0.02833204
"2018-05-26 19:35:00",61988,"CKVY",13.49,68.27,68.47,68.82,68.08,36.24,36.27,30.69,0.855,38.67,40.52,36.52,6.843,7.106,323.8,10.75,9.21,197.344,14.34,0.05040998,0.0791709,0.02833204
"2018-05-26 19:40:00",61989,"CKVY",13.5,68.08,68.35,68.64,68.02,35.42,36.86,32.92,0.83,39.48,40.84,37.92,5.915,6.346,321.2,9.1,8.11,183.8102,14.34,0.05040998,0.0791709,0.02833204
"2018-05-26 19:45:00",61990,"CKVY",13.5,67.9,67.86,68.14,67.53,34.87,37.95,33.22,0.812,39.9,41.2,37.84,5.715,5.748,322.5,12.06,11.4,173.1395,14.34,0.03771216,0.06055618,0.0122578
"2018-05-26 19:50:00",61991,"CKVY",13.5,66.85,67.49,68.02,66.85,35.55,36.92,32.47,0.799,38.84,40.09,37.36,6.066,5.891,319.6,9.24,11.4,166.3357,14.34,0.03771216,0.06055618,0.0122578
"2018-05-26 19:55:00",61992,"CKVY",13.51,66.35,66.65,66.97,66.29,35.97,37.75,34.46,0.794,38.88,40.01,37.9,6.519,6.274,318.9,9.02,9.21,156.2164,14.34,0.03771216,0.06055618,0.0122578
"2018-05-26 20:00:00",61993,"CKVY",13.5,64.75,65.45,66.42,64.75,39.94,41.62,36.03,0.834,40.21,41.27,38.7,6.365,6.49,312.9,9.64,9.64,139.4942,14.34,0.02683452,0.03525499,0.003961036
"2018-05-26 20:05:00",61994,"CKVY",13.33,64.57,64.66,64.87,64.32,35.9,40.04,35.9,0.745,38.86,40,36.97,6.663,6.34,307.9,9.56,12.49,120.8951,14.34,0.02683452,0.03525499,0.003961036
"2018-05-26 20:10:00",61995,"CKVY",13.1,63.46,63.88,64.57,63.33,40.42,40.49,35.83,0.807,38.37,39.17,36.82,6.892,6.851,312.2,9.77,11.84,96.25551,14.34,0.02683452,0.03525499,0.003961036
"2018-05-26 20:15:00",61996,"CKVY",13.02,62.72,63.19,63.52,62.65,38.23,40.55,37.78,0.743,37.88,39.09,36.9,7.074,7.041,310.1,9.02,9.86,75.23026,14.34,0.02188361,0.02854479,0.0002395982
"2018-05-26 20:20:00",61997,"CKVY",12.98,63.27,63.07,63.33,62.72,36.07,38.36,34.94,0.715,36,37.39,35.04,7.057,7.191,320.1,11.8,12.71,56.225,14.33,0.02188361,0.02854479,0.0002395982
"2018-05-26 20:25:00",61998,"CKVY",12.95,63.09,63.18,63.58,62.9,34.01,36.38,33.5,0.67,35.05,36.12,34.14,7.36,7.122,322.6,9.44,12.06,46.08449,14.33,0.02188361,0.02854479,0.0002395982
"2018-05-26 20:30:00",61999,"CKVY",12.94,62.72,63.35,63.76,62.65,35.66,35.66,32.4,0.693,34.3,35.17,33.47,8.48,7.919,323.7,9.3,12.93,36.74634,14.33,0.02176318,0.02819635,2.5E-07
"2018-05-26 20:35:00",62000,"CKVY",12.93,61.98,62.16,62.78,61.91,35.79,37.06,35.35,0.678,34.86,35.58,34.31,9.02,8.71,315.9,9.39,14.25,28.49186,14.33,0.02176318,0.02819635,2.5E-07
"2018-05-26 20:40:00",62001,"CKVY",12.92,61.85,61.85,62.04,61.61,35.18,36.86,34.53,0.664,34.21,35.23,33.59,9.43,9.21,317.9,9.68,14.47,21.01605,14.33,0.02176318,0.02819635,2.5E-07
"2018-05-26 20:45:00",62002,"CKVY",12.91,61.3,61.47,61.98,61.11,34.9,36.17,34.49,0.646,33.9,34.34,33.34,9.42,9.38,316.4,10.62,16,14.9109,14.33,0.02190885,0.02762589,2.5E-07
"2018-05-26 20:50:00",62003,"CKVY",12.91,61.61,61.75,62.16,61.24,33.19,34.94,32.06,0.621,32.64,33.52,31.91,9.7,9.67,312.1,9.14,17.76,9.194037,14.33,0.02190885,0.02762589,2.5E-07
"2018-05-26 20:55:00",62004,"CKVY",12.91,60.99,61.42,61.73,60.99,34.59,35.21,33.19,0.633,32.91,33.5,32.31,9.1,9.45,314.2,9.7,10.96,4.896373,14.33,0.02190885,0.02762589,2.5E-07
"2018-05-26 21:00:00",62005,"CKVY",12.89,60.99,61.07,61.3,60.87,34.97,35.69,33.94,0.64,33.02,33.66,32.47,8.38,8.72,313.7,11.59,11.18,2.386632,14.33,0.02193023,0.0276043,2.5E-07
"2018-05-26 21:05:00",62006,"CKVY",12.9,61.5,61.46,61.87,60.87,33.68,35.07,31.86,0.627,32.45,33.44,31.44,7.541,7.866,315.5,12.37,12.71,1.328541,14.33,0.02193023,0.0276043,2.5E-07
"2018-05-26 21:10:00",62007,"CKVY",12.9,61.39,61.29,61.57,61.01,33.37,34.6,32.51,0.619,32.47,33.08,31.69,7.23,7.392,325.9,12.27,11.62,0.7970278,14.33,0.02193023,0.0276043,2.5E-07
"2018-05-26 21:15:00",62008,"CKVY",12.9,60.47,61.21,61.76,60.41,36.94,37.04,31.83,0.663,32.49,34.21,31.41,6.619,7.001,5.208,23.01,8.99,0.4190005,14.33,0.01968001,0.02553591,2.5E-07
"2018-05-26 21:20:00",62009,"CKVY",12.88,60.28,60.26,60.47,60.04,38.55,39.44,36.52,0.688,34.49,35.65,33.63,5.804,6.22,355.8,13.58,9.86,0.1758915,14.33,0.01968001,0.02553591,2.5E-07
"2018-05-26 21:25:00",62010,"CKVY",12.88,60.1,59.97,60.28,59.67,35.57,39.88,35.09,0.63,34.66,35.54,32.34,4.696,5.255,345.3,17.88,5.918,0.05443748,14.33,0.01968001,0.02553591,2.5E-07
"2018-05-26 21:30:00",62011,"CKVY",12.88,60.28,60.28,60.65,59.91,34.23,36.77,32.35,0.611,32.03,33.61,30.62,4.139,4.422,349.5,17.77,7.453,0.004435405,14.33,0.01513306,0.0205052,2.5E-07
"2018-05-26 21:35:00",62012,"CKVY",12.87,59.54,60.08,60.65,59.54,39.34,39.34,32.07,0.684,32.56,34.81,30.39,3.732,3.946,8.86,16.86,7.014,0,14.33,0.01513306,0.0205052,2.5E-07
"2018-05-26 21:40:00",62013,"CKVY",12.86,59.54,59.39,59.79,59.05,39.78,40.23,36.18,0.691,34.15,35.09,32.5,4.015,3.82,14.73,11.55,5.918,0,14.33,0.01513306,0.0205052,2.5E-07
"2018-05-26 21:45:00",62014,"CKVY",12.88,58.93,58.95,59.42,58.68,42.59,42.83,39.88,0.724,35.41,36.47,34.63,4.235,4.035,4.355,11.08,7.234,0,14.33,0.0121103,0.01705683,2.5E-07
"2018-05-26 21:50:00",62015,"CKVY",12.88,59.18,59.19,59.42,58.93,42.69,43.96,41.77,0.732,36.62,37.26,36.04,4.758,4.468,1.335,9.15,7.891,0,14.33,0.0121103,0.01705683,2.5E-07
"2018-05-26 21:55:00",62016,"CKVY",12.88,58.74,59.09,59.3,58.68,44.58,44.58,42.49,0.753,36.94,37.35,36.31,5.654,5.202,4.565,17.08,10.96,0,14.33,0.0121103,0.01705683,2.5E-07
"2018-05-26 22:00:00",62017,"CKVY",12.87,59.54,59.61,60.22,58.68,48.96,49.03,43.86,0.851,38.79,40.38,36.78,7.602,6.66,327.2,11.96,19.07,0,14.33,0.01336753,0.01800131,2.5E-07
"2018-05-26 22:05:00",62018,"CKVY",12.87,59.49,59.43,59.79,59.05,53.18,53.39,48.93,0.922,41.7,42.5,40.34,9.42,8.48,327,13.25,18.63,0,14.33,0.01336753,0.01800131,2.5E-07
"2018-05-26 22:10:00",62019,"CKVY",12.86,58.94,59.27,59.61,58.69,56.23,56.27,52.94,0.956,42.7,43.4,42.23,11.1,10.27,331.7,13.75,18.41,0,14.33,0.01336753,0.01800131,2.5E-07
"2018-05-26 22:15:00",62020,"CKVY",12.87,58.7,58.7,58.94,58.45,57.26,57.5,56.27,0.965,43.55,43.8,43.28,11.62,11.26,324.2,11.3,19.51,0,14.33,0.01484332,0.01838801,2.5E-07
"2018-05-26 22:20:00",62021,"CKVY",12.87,58.65,58.63,58.82,58.46,56.55,57.44,56.48,0.952,43.44,43.78,43.15,12.01,11.84,333.9,12.35,18.19,0,14.33,0.01484332,0.01838801,2.5E-07
"2018-05-26 22:25:00",62022,"CKVY",12.86,58.53,58.68,58.84,58.46,55.87,56.76,55.15,0.936,42.99,43.37,42.68,12.76,12.38,322.2,11.55,23.45,0,14.33,0.01484332,0.01838801,2.5E-07
"2018-05-26 22:30:00",62023,"CKVY",12.86,58.1,58.36,58.59,58.1,55.84,56.11,55.42,0.921,42.66,42.94,42.44,13.29,13.17,321.2,11.03,20.17,0,14.33,0.0153139,0.01842621,2.5E-07
"2018-05-26 22:35:00",62024,"CKVY",12.85,58.22,58.2,58.47,57.97,56.11,56.56,55.32,0.93,42.56,42.85,42.31,13.27,13.3,326.2,12.41,20.17,0,14.33,0.0153139,0.01842621,2.5E-07
"2018-05-26 22:40:00",62025,"CKVY",12.86,57.91,58.15,58.34,57.85,56.9,56.93,55.7,0.933,42.69,42.89,42.45,12.37,12.91,333.8,10.83,19.95,0,14.33,0.0153139,0.01842621,2.5E-07
"2018-05-26 22:45:00",62026,"CKVY",12.86,57.6,57.8,58.04,57.54,57.55,57.86,56.52,0.933,42.79,43.02,42.57,11.44,11.83,334.9,12.55,15.12,0,14.33,0.01512305,0.01813555,2.5E-07
"2018-05-26 22:50:00",62027,"CKVY",12.86,57.23,57.36,57.73,57.05,58.85,58.85,57.55,0.941,42.89,43.08,42.71,10.74,11.11,329,10.84,16.66,0,14.33,0.01512305,0.01813555,2.5E-07
"2018-05-26 22:55:00",62028,"CKVY",12.86,57.11,57.14,57.36,56.93,58.75,59.23,58.54,0.935,42.92,43.09,42.75,10.22,10.4,336.1,11,15.12,0,14.33,0.01512305,0.01813555,2.5E-07
"2018-05-26 23:00:00",62029,"CKVY",12.85,56.49,56.83,57.23,56.43,60.39,60.77,58.71,0.94,43.03,43.24,42.83,9.33,9.83,338.1,8.65,12.28,0,14.33,0.01288628,0.01578773,2.5E-07
"2018-05-26 23:05:00",62030,"CKVY",12.85,56,56.19,56.68,55.75,62.42,62.66,60.36,0.955,43.29,43.53,43.03,8.29,8.8,339.2,9.37,9.43,0,14.33,0.01288628,0.01578773,2.5E-07
"2018-05-26 23:10:00",62031,"CKVY",12.84,55.69,55.74,56.06,55.51,63.75,63.82,62.38,0.964,43.48,43.66,43.24,7.132,7.696,339.7,9.92,8.77,0,14.33,0.01288628,0.01578773,2.5E-07
"2018-05-26 23:15:00",62032,"CKVY",12.84,55.51,55.57,55.75,55.38,63.89,64.37,63.2,0.96,43.52,43.71,43.27,6.425,6.755,343.3,13.97,8.11,0,14.33,0.009891453,0.01255727,2.5E-07
"2018-05-26 23:20:00",62033,"CKVY",12.84,56.06,55.93,56.43,55.51,61.97,64.1,60.33,0.95,43.16,43.71,42.77,6.409,6.424,346,16.91,10.96,0,14.33,0.009891453,0.01255727,2.5E-07
"2018-05-26 23:25:00",62034,"CKVY",12.84,55.14,55.39,56.06,55.01,64.64,64.99,61.97,0.958,43.51,43.73,43.18,6.195,6.305,10.85,12.14,8.77,0,14.33,0.009891453,0.01255727,2.5E-07
"2018-05-26 23:30:00",62035,"CKVY",12.84,55.57,55.42,55.75,55.14,62.38,64.71,62.31,0.939,43.24,43.59,42.87,6.293,6.241,351.7,13.54,8.77,0,14.33,0.008814921,0.0114983,2.5E-07
"2018-05-26 23:35:00",62036,"CKVY",12.83,57.3,56.55,57.3,55.57,54.81,62.45,54.81,0.879,41.92,43,41.11,6.683,6.383,345.3,13.39,14.69,0,14.33,0.008814921,0.0114983,2.5E-07
"2018-05-26 23:40:00",62037,"CKVY",12.84,57.36,57.71,58.04,57.23,54.53,54.91,52.82,0.876,41.08,41.36,40.69,8.39,7.605,341,12.29,16.22,0,14.33,0.008814921,0.0114983,2.5E-07
"2018-05-26 23:45:00",62038,"CKVY",12.83,57.36,57.17,57.54,56.86,54.36,55.87,53.88,0.873,41.16,41.54,40.71,9.31,8.82,343.6,11.85,13.37,0,14.33,0.01213379,0.01550385,2.5E-07
"2018-05-26 23:50:00",62039,"CKVY",12.83,57.42,57.47,57.85,57.17,53.78,54.36,52.34,0.866,40.66,41.04,40.33,10.56,10.04,339.9,11.73,18.41,0,14.34,0.01213379,0.01550385,2.5E-07
"2018-05-26 23:55:00",62040,"CKVY",12.82,56.19,56.82,57.48,56.06,56.21,56.52,53.47,0.866,40.91,41.23,40.6,9.88,10.16,343.6,12.17,16.66,0,14.34,0.01213379,0.01550385,2.5E-07
"2018-05-27 00:00:00",62041,"CKVY",12.82,55.88,55.98,56.31,55.76,56.93,57.38,55.94,0.867,40.94,41.12,40.7,9.89,9.92,340,12.44,13.37,0,14.34,0.01376192,0.0169311,2.5E-07
"2018-05-27 00:05:00",62042,"CKVY",12.8,55.15,55.62,55.94,55.08,59.1,59.1,56.87,0.876,40.95,41.15,40.72,8.87,9.4,338.4,10.12,14.25,0,14.34,0.01376192,0.0169311,2.5E-07
"2018-05-27 00:10:00",62043,"CKVY",12.82,54.84,54.95,55.21,54.77,59.78,59.85,58.99,0.877,41.1,41.29,40.92,8.52,8.71,340.6,11.1,11.18,0,14.34,0.01376192,0.0169311,2.5E-07
"2018-05-27 00:15:00",62044,"CKVY",12.82,54.59,54.6,54.9,54.41,60.13,60.74,59.78,0.874,41.18,41.37,40.98,8.13,8.33,339.5,12.38,11.18,0,14.33,0.01134435,0.01412897,2.5E-07
"2018-05-27 00:20:00",62045,"CKVY",12.82,54.66,54.68,54.9,54.47,59.48,60.27,59.17,0.866,40.97,41.17,40.68,7.64,7.903,337,12.68,11.84,0,14.33,0.01134435,0.01412897,2.5E-07
"2018-05-27 00:25:00",62046,"CKVY",12.82,54.23,54.44,54.78,54.1,60.27,60.51,59.2,0.864,40.79,41.04,40.57,7.623,7.628,340.3,12.7,12.28,0,14.33,0.01134435,0.01412897,2.5E-07
"2018-05-27 00:30:00",62047,"CKVY",12.81,54.17,54.24,54.48,53.98,59.86,60.71,59.38,0.857,40.73,40.99,40.48,7.817,7.681,333.8,10.57,13.59,0,14.33,0.0103377,0.0130775,2.5E-07
"2018-05-27 00:35:00",62048,"CKVY",12.81,53.86,54.3,54.6,53.86,60.54,60.61,58.9,0.857,40.56,40.76,40.36,8.51,8.19,334.7,10.52,13.37,0,14.33,0.0103377,0.0130775,2.5E-07
"2018-05-27 00:40:00",62049,"CKVY",12.81,53.68,53.67,53.92,53.43,60.93,61.57,60.51,0.856,40.6,40.79,40.33,8.61,8.6,340.3,9.79,11.4,0,14.33,0.0103377,0.0130775,2.5E-07
"2018-05-27 00:45:00",62050,"CKVY",12.81,53.25,53.43,53.74,53.19,60.96,61.68,60.58,0.844,40.35,40.56,40.05,8.42,8.51,339,11.88,11.84,0,14.33,0.01040029,0.01298421,2.5E-07
"2018-05-27 00:50:00",62051,"CKVY",12.8,53.19,53.08,53.38,52.88,61.17,61.85,60.82,0.845,40.2,40.48,40,8.02,8.1,341.5,9.84,12.93,0,14.33,0.01040029,0.01298421,2.5E-07
"2018-05-27 00:55:00",62052,"CKVY",12.8,52.58,52.84,53.19,52.58,62.95,62.95,61.24,0.85,40.28,40.42,40.11,8.1,7.99,351.5,13.78,11.4,0,14.33,0.01040029,0.01298421,2.5E-07
"2018-05-27 01:00:00",62053,"CKVY",12.8,52.14,52.18,52.64,51.96,64.32,64.53,62.95,0.855,40.41,40.54,40.27,8.22,8.19,351.4,8.25,11.18,0,14.33,0.009436281,0.01180896,2.5E-07
"2018-05-27 01:05:00",62054,"CKVY",12.79,51.03,51.43,52.14,50.91,67.31,67.31,64.26,0.858,40.49,40.71,40.29,7.716,8.07,358.4,12.27,9.64,0,14.33,0.009436281,0.01180896,2.5E-07
"2018-05-27 01:10:00",62055,"CKVY",12.79,50.6,50.64,51.1,50.35,68.44,68.78,67.27,0.859,40.61,40.74,40.48,6.765,7.266,353.8,12.05,7.014,0,14.33,0.009436281,0.01180896,2.5E-07
"2018-05-27 01:15:00",62056,"CKVY",12.79,50.54,50.98,51.53,50.48,67.89,68.44,65.56,0.85,40.38,40.72,40.14,5.975,6.397,358.2,14.61,8.77,0,14.33,0.007558069,0.009554728,2.5E-07
"2018-05-27 01:20:00",62057,"CKVY",12.79,50.11,50.28,50.6,50.05,69.43,69.47,67.92,0.855,40.46,40.6,40.31,5.418,5.682,14.74,9.29,7.672,0,14.33,0.007558069,0.009554728,2.5E-07
"2018-05-27 01:25:00",62058,"CKVY",12.78,50.35,50.28,50.54,49.98,68.27,69.47,68.2,0.849,40.38,40.59,40.17,5.403,5.41,4.327,8.32,7.453,0,14.33,0.007558069,0.009554728,2.5E-07
"2018-05-27 01:30:00",62059,"CKVY",12.78,50.6,50.54,50.79,50.35,67.55,68.3,67.2,0.848,40.3,40.45,40.12,4.895,5.15,1.139,10.31,6.138,0,14.33,0.006163398,0.008093069,2.5E-07
"2018-05-27 01:35:00",62060,"CKVY",12.77,50.73,50.42,50.73,50.23,67.51,68.13,67.48,0.851,40.23,40.44,40.06,4.711,4.719,357.7,9.11,6.138,0,14.33,0.006163398,0.008093069,2.5E-07
"2018-05-27 01:40:00",62061,"CKVY",12.77,49.49,50.49,50.97,49.49,70.22,70.22,66.66,0.845,40.26,40.43,40.12,4.189,4.517,338.8,11.74,6.576,0,14.33,0.006163398,0.008093069,2.5E-07
"2018-05-27 01:45:00",62062,"CKVY",12.77,49,49.21,49.49,48.94,71.35,71.39,70.22,0.843,40.2,40.37,40.04,3.765,3.967,340,8.42,4.822,0,14.33,0.005380319,0.007263647,2.5E-07
"2018-05-27 01:50:00",62063,"CKVY",12.77,49.86,49.37,49.98,48.63,69.4,72,69.19,0.847,40.24,40.46,39.98,3.364,3.577,348.3,8.55,4.603,0,14.33,0.005380319,0.007263647,2.5E-07
"2018-05-27 01:55:00",62064,"CKVY",12.77,50.36,50.08,50.54,49.8,68.24,69.57,67.96,0.849,40.3,40.42,40.11,3.488,3.307,359.6,10.66,6.138,0,14.33,0.005380319,0.007263647,2.5E-07
"2018-05-27 02:00:00",62065,"CKVY",12.76,51.04,50.46,51.11,50.05,66.73,69.13,66.42,0.851,40.32,40.53,40.11,3.983,3.705,4.589,9.25,6.576,0,14.33,0.004647366,0.006465242,2.5E-07
"2018-05-27 02:05:00",62066,"CKVY",12.76,51.11,50.96,51.35,50.55,66.32,67.52,65.74,0.848,40.28,40.49,40.1,3.924,4.005,0.348,8.87,4.384,0,14.33,0.004647366,0.006465242,2.5E-07
"2018-05-27 02:10:00",62067,"CKVY",12.76,50.43,50.75,51.11,50.37,68.45,68.48,66.39,0.853,40.41,40.6,40.23,4.047,3.974,346.2,9.42,6.357,0,14.33,0.004647366,0.006465242,2.5E-07
"2018-05-27 02:15:00",62068,"CKVY",12.76,50.62,50.62,50.93,50.37,67.76,68.48,67.04,0.851,40.39,40.54,40.2,4.144,4.155,339.9,10,7.453,0,14.33,0.005449065,0.007458213,2.5E-07
"2018-05-27 02:20:00",62069,"CKVY",12.75,50.62,50.44,50.74,50.25,68.11,68.93,67.66,0.855,40.42,40.56,40.2,4.093,4.104,342.5,9.02,5.48,0,14.33,0.005449065,0.007458213,2.5E-07
"2018-05-27 02:25:00",62070,"CKVY",12.75,50.37,50.49,50.68,50.25,68.49,68.52,67.76,0.852,40.38,40.52,40.23,3.648,3.955,6.388,17.85,5.261,0,14.33,0.005449065,0.007458213,2.5E-07
"2018-05-27 02:30:00",62071,"CKVY",12.75,50.62,50.42,50.74,50.19,67.76,68.86,67.7,0.851,40.43,40.62,40.27,2.842,3.261,37.18,12.04,3.507,0,14.33,0.005036851,0.006952867,2.5E-07
"2018-05-27 02:35:00",62072,"CKVY",12.74,49.26,50.07,50.68,49.26,70.51,70.51,67.63,0.842,40.34,40.6,40.04,2.447,2.521,134.2,60.21,3.726,0,14.33,0.005036851,0.006952867,2.5E-07
"2018-05-27 02:40:00",62073,"CKVY",12.73,47.36,48.34,49.39,47.36,75.83,75.87,70.51,0.843,40.24,40.47,39.99,2.438,2.48,163,2.993,4.384,0,14.33,0.005036851,0.006952867,2.5E-07
"2018-05-27 02:45:00",62074,"CKVY",12.74,45.32,46.71,47.42,45.2,80.9,80.9,75.87,0.832,40.08,40.69,39.57,2.28,2.209,229.5,34.36,4.603,0,14.33,0.003041487,0.004427678,2.5E-07
"2018-05-27 02:50:00",62075,"CKVY",12.73,44.89,44.92,45.44,44.52,85.2,85.5,81,0.862,40.31,40.74,39.84,3.014,2.724,225,10.44,4.822,0,14.33,0.003041487,0.004427678,2.5E-07
"2018-05-27 02:55:00",62076,"CKVY",12.74,46.06,45.58,46.13,44.83,79.71,85.1,79.71,0.844,40.5,40.76,40.09,2.54,2.787,196.2,9.92,4.603,0,14.33,0.003041487,0.004427678,2.5E-07
"2018-05-27 03:00:00",62077,"CKVY",12.73,44.46,45.41,46.06,44.46,83,83,79.57,0.827,39.94,40.21,39.55,2.403,2.518,143.4,17.7,2.85,0,14.33,0.002030128,0.00289067,2.5E-07
"2018-05-27 03:05:00",62078,"CKVY",12.73,45.51,44.71,45.63,44.21,82.8,85,82.8,0.858,40.23,40.76,39.58,1.667,2.061,98.4,8.84,2.411,0,14.33,0.002030128,0.00289067,2.5E-07
"2018-05-27 03:10:00",62079,"CKVY",12.72,44.77,45.08,45.69,44.71,85.5,85.6,82.6,0.861,40.63,40.78,40.37,1.645,1.603,27.4,27.7,3.069,0,14.33,0.002030128,0.00289067,2.5E-07
"2018-05-27 03:15:00",62080,"CKVY",12.72,45.76,45.47,45.94,44.77,81.8,85.5,81.8,0.856,40.73,40.88,40.53,1.688,1.706,32.07,1.095,1.973,0,14.33,0.001401447,0.00209226,2.5E-07
"2018-05-27 03:20:00",62081,"CKVY",12.72,46.56,46.22,46.56,45.82,82.5,82.7,81.6,0.89,41.08,41.56,40.55,1.787,1.723,45.52,6.462,2.63,0,14.33,0.001401447,0.00209226,2.5E-07
"2018-05-27 03:25:00",62082,"CKVY",12.72,46.81,46.69,46.93,46.43,83.9,83.9,82.2,0.913,41.83,42.32,41.34,1.871,1.851,50.11,5.636,2.85,0,14.33,0.001401447,0.00209226,2.5E-07
"2018-05-27 03:30:00",62083,"CKVY",12.71,46.81,46.88,46.99,46.74,84,84.1,83.9,0.914,42.32,42.45,42.15,1.466,1.712,48.28,5.005,1.315,0,14.33,0.00150105,0.00225289,2.5E-07
"2018-05-27 03:35:00",62084,"CKVY",12.71,45.69,46.58,46.87,45.69,83.1,84.3,82.2,0.867,41.91,42.39,40.86,0.944,1.182,271.4,42.84,2.411,0,14.33,0.00150105,0.00225289,2.5E-07
"2018-05-27 03:40:00",62085,"CKVY",12.71,45.2,45.51,45.82,45.2,84.9,84.9,83.2,0.87,41.04,41.18,40.87,0.345,0.613,222.1,12.49,0.877,0,14.33,0.00150105,0.00225289,2.5E-07
"2018-05-27 03:45:00",62086,"CKVY",12.71,45.08,45.12,45.39,44.95,86.8,86.8,84.9,0.885,41.17,41.49,40.88,0.268,0.264,200.7,21.27,1.315,0,14.33,0.0006646496,0.001075008,2.5E-07
"2018-05-27 03:50:00",62087,"CKVY",12.7,45.2,45.22,45.45,45.01,89.1,89.1,86.4,0.913,41.69,42.2,41.33,0.326,0.402,134.9,5.33,1.754,0,14.33,0.0006646496,0.001075008,2.5E-07
"2018-05-27 03:55:00",62088,"CKVY",12.7,45.14,45.07,45.2,44.89,90.3,90.7,89.1,0.923,42.38,42.59,42.03,0.494,0.358,167.1,25.96,1.534,0,14.33,0.0006646496,0.001075008,2.5E-07
"2018-05-27 04:00:00",62089,"CKVY",12.7,45.7,45.6,46.19,45.08,88.7,90.2,88,0.926,42.54,42.96,42.21,0.675,0.563,88.3,48.38,3.069,0,14.33,0.000364919,0.000598386,2.5E-07
"2018-05-27 04:05:00",62090,"CKVY",12.7,46.99,46.26,46.99,45.63,82.4,88.9,82.4,0.903,42.54,43.12,41.85,1.385,0.903,346.9,25.37,5.261,0,14.33,0.000364919,0.000598386,2.5E-07
"2018-05-27 04:10:00",62091,"CKVY",12.69,48.29,47.84,48.41,46.93,77.11,82.2,76.9,0.887,41.62,42.01,41.35,1.923,1.705,14.41,32.81,4.165,0,14.33,0.000364919,0.000598386,2.5E-07
"2018-05-27 04:15:00",62092,"CKVY",12.69,45.32,46.8,48.35,45.2,86.7,86.9,76.63,0.892,41.21,41.8,40.65,2.655,2.209,280,55.39,4.822,0,14.33,0.001495228,0.00226911,2.5E-07
"2018-05-27 04:20:00",62093,"CKVY",12.69,44.83,45.05,45.39,44.77,88.1,89.4,86.7,0.89,41.86,42.2,41.47,2.303,2.635,246.8,11.53,3.946,0,14.34,0.001495228,0.00226911,2.5E-07
"2018-05-27 04:25:00",62094,"CKVY",12.68,44.77,44.81,45.01,44.64,87.5,89.1,87.5,0.882,41.56,41.94,41.25,2.774,2.457,258.1,4.845,5.48,0,14.34,0.001495228,0.00226911,2.5E-07
"2018-05-27 04:30:00",62095,"CKVY",12.69,43.35,44.06,44.83,43.23,88.9,88.9,85.9,0.849,40.48,41.33,40.08,2.904,2.933,242.3,9.58,4.822,0,14.34,0.001383167,0.0019638,2.5E-07
"2018-05-27 04:35:00",62096,"CKVY",12.69,43.54,43.09,43.6,42.79,91.2,91.2,88.9,0.877,40.41,41.21,39.92,2.897,2.828,277.7,23.62,2.85,0,14.34,0.001383167,0.0019638,2.5E-07
"2018-05-27 04:40:00",62097,"CKVY",12.68,44.59,43.86,44.66,43.48,88.4,91.2,88.4,0.885,41.13,41.54,40.74,2.583,2.77,352.3,8.18,3.726,0,14.33,0.001383167,0.0019638,2.5E-07
"2018-05-27 04:45:00",62098,"CKVY",12.68,45.7,45.06,45.7,44.53,85.9,88.4,85.9,0.896,41.48,41.82,41.06,2.81,2.715,34.92,14.06,5.042,0,14.33,0.001270847,0.001792583,0.000816213
"2018-05-27 04:50:00",62099,"CKVY",12.68,45.71,45.69,45.83,45.58,84.4,85.8,84.3,0.881,41.4,41.76,41.15,2.941,2.896,356.6,26.15,3.726,0,14.33,0.001270847,0.001792583,0.000816213
"2018-05-27 04:55:00",62100,"CKVY",12.68,46.2,45.8,46.2,45.52,82.2,84.8,82.2,0.875,41.23,41.43,41.04,2.64,2.858,26.29,17.44,2.85,0,14.33,0.001270847,0.001792583,0.000816213
"2018-05-27 05:00:00",62101,"CKVY",12.68,46.88,46.48,46.94,46.14,78.04,82.2,78.01,0.852,40.64,41.22,40.2,2.497,2.515,353.2,7.618,5.261,0,14.34,0.002037999,0.002895563,0.005784886
"2018-05-27 05:05:00",62102,"CKVY",12.67,47.25,47.11,47.44,46.64,76.61,78.04,76.5,0.848,40.35,40.52,40.1,3.379,2.899,354.1,8.95,6.138,0,14.34,0.002037999,0.002895563,0.005784886
"2018-05-27 05:10:00",62103,"CKVY",12.66,47.5,47.3,47.57,47.01,76.16,77.12,76.13,0.851,40.37,40.54,40.14,4.12,3.742,352.7,7.034,5.918,0,14.34,0.002037999,0.002895563,0.005784886
"2018-05-27 05:15:00",62104,"CKVY",12.67,47.14,47.22,47.57,46.89,76.96,77.26,76.16,0.848,40.33,40.47,40.16,4.396,4.321,0.602,5.388,5.48,0,14.34,0.004736905,0.008222954,0.01545795
"2018-05-27 05:20:00",62105,"CKVY",12.67,47.14,47.34,47.7,47.08,76.58,77.06,75.72,0.844,40.3,40.52,40.08,4.41,4.439,9.08,6.454,6.576,0,14.34,0.004736905,0.008222954,0.01545795
"2018-05-27 05:25:00",62106,"CKVY",12.67,47.95,47.5,48.01,47.08,74.66,76.79,74.66,0.848,40.28,40.43,40.12,4.735,4.518,0.303,9.59,7.234,0,14.34,0.004736905,0.008222954,0.01545795
"2018-05-27 05:30:00",62107,"CKVY",12.67,47.82,47.92,48.19,47.64,73.8,74.63,73.7,0.835,40.06,40.38,39.74,4.999,4.838,4.443,9.39,6.795,0,14.34,0.00613381,0.01067343,0.03491046
"2018-05-27 05:35:00",62108,"CKVY",12.66,47.82,47.69,48.07,47.33,73.97,74.73,73.29,0.837,39.85,40,39.7,5.245,5.087,351.1,8.74,7.891,0.02257302,14.34,0.00613381,0.01067343,0.03491046
"2018-05-27 05:40:00",62109,"CKVY",12.67,47.76,47.92,48.19,47.64,73.49,73.97,72.71,0.829,39.75,40.01,39.55,5.374,5.387,4.403,10.31,7.453,0.1279559,14.34,0.00613381,0.01067343,0.03491046
"2018-05-27 05:45:00",62110,"CKVY",12.67,47.94,47.73,47.95,47.51,73.08,73.94,73.01,0.83,39.72,39.89,39.55,5.368,5.333,12.58,9.27,7.453,0.3511368,14.34,0.007435782,0.01291112,0.06634802
"2018-05-27 05:50:00",62111,"CKVY",12.67,48.5,48.12,48.56,47.76,71.33,73.22,71.33,0.828,39.74,39.88,39.56,5.346,5.378,3.269,8.45,8.11,0.7566172,14.35,0.007435782,0.01291112,0.06634802
"2018-05-27 05:55:00",62112,"CKVY",12.66,48.56,48.54,48.75,48.19,70.96,71.78,70.61,0.825,39.63,39.76,39.46,5.287,5.273,0.998,8.68,8.11,1.348846,14.35,0.007435782,0.01291112,0.06634802
"2018-05-27 06:00:00",62113,"CKVY",12.66,48.5,48.6,48.75,48.44,70.99,71.3,70.44,0.824,39.59,39.77,39.42,5.239,5.317,340.9,9.11,6.795,2.197457,14.35,0.008443051,0.01448855,0.1034313
"2018-05-27 06:05:00",62114,"CKVY",12.66,48.5,48.4,48.56,48.26,70.54,71.5,70.54,0.819,39.48,39.65,39.29,4.499,4.927,0.107,11.87,5.48,3.377039,14.35,0.008443051,0.01448855,0.1034313
"2018-05-27 06:10:00",62115,"CKVY",12.66,45.72,47.43,48.44,45.72,76.41,76.41,70.54,0.798,39.01,39.41,38.62,3.073,3.809,214.5,87.5,2.63,5.037495,14.35,0.008443051,0.01448855,0.1034313
"2018-05-27 06:15:00",62116,"CKVY",12.66,43.38,44.18,45.72,43.25,83.3,83.4,76.38,0.796,38.42,38.85,37.77,2.25,2.605,138.3,19.4,3.726,7.190454,14.35,0.00644958,0.01049476,0.1438545
"2018-05-27 06:20:00",62117,"CKVY",12.67,43.44,43.26,43.5,43.01,84,84.8,83.4,0.804,38.84,39.16,38.57,1.723,1.922,107.6,21.11,3.069,9.676392,14.35,0.00644958,0.01049476,0.1438545
"2018-05-27 06:25:00",62118,"CKVY",12.67,43.38,43.04,43.5,42.51,89.4,89.4,83.2,0.854,39.04,40.47,38.22,2.857,2.145,158.7,6.113,7.672,12.79773,14.35,0.00644958,0.01049476,0.1438545
"2018-05-27 06:30:00",62119,"CKVY",12.68,44.49,43.92,44.49,43.25,91.3,91.8,89.4,0.91,41.44,42.11,40.42,3.968,3.421,169.3,9.71,7.672,17.00544,14.34,0.004343908,0.005814379,0.1858369
"2018-05-27 06:35:00",62120,"CKVY",12.68,44.55,44.99,45.48,44.36,87.2,91.5,87.2,0.872,41.98,42.53,40.95,4.423,4.346,206,20.7,7.014,23.08815,14.34,0.004343908,0.005814379,0.1858369
"2018-05-27 06:40:00",62121,"CKVY",12.68,43.81,44.11,44.49,43.75,91.6,91.6,87.2,0.89,41.31,41.75,40.61,3.697,4.146,145.8,26.13,5.261,29.11771,14.34,0.004343908,0.005814379,0.1858369
"2018-05-27 06:45:00",62122,"CKVY",12.68,44.36,43.83,44.43,43.56,94,94,91.5,0.933,41.81,42.81,41.32,2.417,3.023,163.4,11.9,4.165,32.01095,14.34,0.005961807,0.007636126,0.2284407
"2018-05-27 06:50:00",62123,"CKVY",12.68,44.43,44.45,44.61,44.24,94.6,94.6,93.9,0.941,42.89,43.16,42.63,2.656,2.384,162,6.141,5.042,31.35441,14.34,0.005961807,0.007636126,0.2284407
"2018-05-27 06:55:00",62124,"CKVY",12.69,44.3,44.39,44.55,44.18,95.4,95.4,94.6,0.944,43.06,43.23,42.91,2.925,2.836,130.8,27.27,4.384,30.51319,14.35,0.005961807,0.007636126,0.2284407
"2018-05-27 07:00:00",62125,"CKVY",12.71,43.93,43.96,44.3,43.62,96.5,96.6,95.4,0.942,42.9,43.15,42.53,3.613,3.387,96.8,12.11,5.918,35.3269,14.35,0.005825324,0.006715364,0.2717912
"2018-05-27 07:05:00",62126,"CKVY",12.71,43.93,43.97,44.12,43.81,96.1,96.7,96.1,0.938,43.04,43.25,42.8,3.367,3.469,77.41,12.11,3.726,42.34957,14.35,0.005825324,0.006715364,0.2717912
"2018-05-27 07:10:00",62127,"CKVY",12.7,43.75,43.8,43.99,43.62,96,96.1,95.6,0.93,42.69,42.97,42.48,3.465,3.409,123.4,15.59,4.603,45.2638,14.35,0.005825324,0.006715364,0.2717912
"2018-05-27 07:15:00",62128,"CKVY",12.7,43.87,43.65,43.87,43.5,97.4,97.4,95.9,0.948,42.78,43.2,42.48,3.128,3.271,139.8,10.16,4.165,43.42994,14.35,0.005846951,0.00665645,0.3160673
"2018-05-27 07:20:00",62129,"CKVY",12.71,44.73,44.29,44.73,43.69,97.3,97.8,97.3,0.98,43.67,44.1,43.02,3.756,3.475,153,13.12,7.453,39.16652,14.35,0.005846951,0.00665645,0.3160673
"2018-05-27 07:25:00",62130,"CKVY",12.73,44.92,44.79,44.98,44.55,97.4,97.4,96.8,0.987,44.02,44.3,43.75,4.271,4.002,138.9,10.09,7.453,37.66219,14.35,0.005846951,0.00665645,0.3160673
"2018-05-27 07:30:00",62131,"CKVY",12.84,47.95,46.01,47.95,44.86,87.8,97.4,87.7,0.997,44.49,44.91,44.07,5.166,4.73,157.2,17.94,8.77,55.77824,14.35,0.01146653,0.0127085,0.3593872
"2018-05-27 07:35:00",62132,"CKVY",12.98,50.29,49.23,50.29,47.95,82.1,87.8,81,1.018,44.51,45.06,43.93,5.241,5.227,127.8,12.24,8.33,132.6018,14.35,0.01146653,0.0127085,0.3593872
"2018-05-27 07:40:00",62133,"CKVY",13.09,52.89,51.73,52.95,50.29,72.88,82.9,72.74,0.995,44.95,45.95,43.99,5.246,5.216,179,26.53,8.33,236.5821,14.36,0.01146653,0.0127085,0.3593872
"2018-05-27 07:45:00",62134,"CKVY",13.15,53.88,53.4,53.94,52.83,67.39,73.43,67.28,0.954,44.31,45.2,43.26,5.198,5.256,191.2,16.97,10.52,320.6827,14.36,0.04247445,0.04971769,0.4026905
"2018-05-27 07:50:00",62135,"CKVY",13.2,54.8,54.32,54.86,53.81,63.99,69.55,63.89,0.937,43.59,44.61,42.43,5.428,5.312,191.5,15.64,9.86,338.7559,14.37,0.04247445,0.04971769,0.4026905
"2018-05-27 07:55:00",62136,"CKVY",13.24,55.05,54.91,55.17,54.55,64.26,66.39,61.59,0.95,43.13,44.12,41.78,5.843,5.681,180.2,14.33,9.43,326.3032,14.37,0.04247445,0.04971769,0.4026905
"2018-05-27 08:00:00",62137,"CKVY",13.29,56.16,55.5,56.16,55.11,62.86,65.47,61.21,0.967,43.29,44.59,42.08,5.239,5.485,185.5,23.78,7.453,314.9236,14.37,0.04732522,0.05811605,0.4467436
"2018-05-27 08:05:00",62138,"CKVY",13.34,56.22,56.27,56.47,56.04,60.15,62.89,58.36,0.927,42.62,43.72,41.87,4.433,4.812,168.4,12.7,5.042,315.0756,14.38,0.04732522,0.05811605,0.4467436
"2018-05-27 08:10:00",62139,"CKVY",13.39,55.85,56.38,56.72,55.73,60.66,65.6,59.29,0.923,43.48,45.35,42,3.684,4.027,157.4,23.33,5.261,322.3636,14.38,0.04732522,0.05811605,0.4467436
"2018-05-27 08:15:00",62140,"CKVY",13.44,55.84,55.78,56.1,55.47,62.23,65.16,60.63,0.946,43.5,44.51,42.45,4.062,3.952,122.8,10.08,7.234,333.4562,14.38,0.05200846,0.06233126,0.4890625
"2018-05-27 08:20:00",62141,"CKVY",13.5,55.96,56.08,56.39,55.78,59.97,66.04,58.25,0.916,43.27,44.87,41.55,4.34,4.2,132.2,12.71,6.576,346.8076,14.38,0.05200846,0.06233126,0.4890625
"2018-05-27 08:25:00",62142,"CKVY",13.52,56.01,56.02,56.27,55.7,66,66.68,59.97,1.01,43.73,45.14,42.34,4.345,4.364,121.3,13.49,5.699,362.1194,14.38,0.05200846,0.06233126,0.4890625
"2018-05-27 08:30:00",62143,"CKVY",13.76,56.63,56.49,56.81,56.01,62.67,68.29,60.92,0.981,44.48,46.08,43.24,3.666,3.958,138.7,21.08,4.603,378.0993,14.38,0.0577375,0.06804662,0.5295436
"2018-05-27 08:35:00",62144,"CKVY",13.69,57.61,57.21,58.04,56.5,59.03,69.56,58.93,0.957,45.36,47.82,43.33,2.886,3.248,127.1,29.23,3.946,393.2477,14.38,0.0577375,0.06804662,0.5295436
"2018-05-27 08:40:00",62145,"CKVY",13.63,57.8,57.64,58.04,57.3,57.55,64.55,57.07,0.939,44.1,45.84,42.54,2.196,2.593,139.3,39.67,4.603,408.0223,14.38,0.0577375,0.06804662,0.5295436
"2018-05-27 08:45:00",62146,"CKVY",13.58,57.79,58.37,58.72,57.79,59,59.96,55.91,0.963,43.57,44.79,42.56,1.78,1.861,180.5,84.1,5.48,422.8944,14.38,0.06464961,0.07349981,0.5686928
"2018-05-27 08:50:00",62147,"CKVY",13.55,58.29,57.82,58.41,57.42,60.71,63.52,57.59,1.009,44.14,46.05,42.64,3.238,2.481,276.8,10.47,8.99,438.1913,14.38,0.06464961,0.07349981,0.5686928
"2018-05-27 08:55:00",62148,"CKVY",13.52,59.02,58.75,59.21,57.98,60.3,64.69,58.86,1.028,45.37,46.92,43.79,4.106,3.738,295.6,15.92,8.55,453.0542,14.38,0.06464961,0.07349981,0.5686928
"2018-05-27 09:00:00",62149,"CKVY",13.49,60.19,59.55,60.25,58.96,56.35,63.11,55.39,1.002,45.15,46.95,43.72,4.567,4.487,275.8,39.02,5.699,467.7872,14.39,0.07261194,0.08377529,0.6061994
"2018-05-27 09:05:00",62150,"CKVY",13.5,60.62,60.65,61.11,60.19,58.51,61.18,47.7,1.056,44.68,47.15,40.6,3.514,4.172,283.6,29.31,8.11,482.7173,14.39,0.07261194,0.08377529,0.6061994
"2018-05-27 09:10:00",62151,"CKVY",13.49,63.33,62.12,63.33,60.56,49.14,60.56,44.65,0.976,42.79,47.28,40.47,2.84,3.056,188.7,42.56,4.822,498.1928,14.39,0.07261194,0.08377529,0.6061994
"2018-05-27 09:15:00",62152,"CKVY",13.5,63.32,63.75,64.06,63.32,45.33,53.9,43.14,0.9,44.13,46.95,41.12,3.965,3.062,124.4,42.46,15.12,514.2619,14.39,0.0844442,0.09798583,0.6435421
"2018-05-27 09:20:00",62153,"CKVY",13.49,64.3,63.36,64.37,62.95,39.43,52.74,39.43,0.811,42.5,46.02,39.14,5.449,4.575,144.3,24.38,21.26,530.785,14.39,0.0844442,0.09798583,0.6435421
"2018-05-27 09:25:00",62154,"CKVY",13.49,64.98,64.93,65.17,64.3,37.79,42.11,36.52,0.795,39.61,41.48,37.62,10.04,7.595,119.8,11.93,26.74,547.6832,14.39,0.0844442,0.09798583,0.6435421
"2018-05-27 09:30:00",62155,"CKVY",13.5,65.04,64.92,65.11,64.67,39.09,41.87,36.55,0.825,39.51,41.21,37.69,13.25,11.97,104.6,11.18,25.21,563.8914,14.39,0.102665,0.1298227,0.6815924
"2018-05-27 09:35:00",62156,"CKVY",13.49,65.41,65.14,65.41,64.86,41.45,42.24,37.17,0.886,39.99,41.6,38.39,16.43,15,121.6,11.54,25.21,578.7836,14.39,0.102665,0.1298227,0.6815924
"2018-05-27 09:40:00",62157,"CKVY",13.49,65.52,65.37,65.65,65.15,37.92,43.06,37.09,0.813,39.96,42.57,38.33,16.95,16.89,118.4,10.99,25.87,592.9825,14.39,0.102665,0.1298227,0.6815924
"2018-05-27 09:45:00",62158,"CKVY",13.49,66.25,65.75,66.25,65.46,39.87,42.23,34.55,0.877,39.76,42.51,36.87,17.02,17.1,107.5,9.77,28.93,607.1564,14.39,0.1209231,0.1654093,0.7147222
"2018-05-27 09:50:00",62159,"CKVY",13.49,66.12,66.02,66.31,65.69,36.16,40.11,34.62,0.792,38.97,41.26,37.33,17.32,17.04,114.3,10.66,25.87,621.736,14.39,0.1209231,0.1654093,0.7147222
"2018-05-27 09:55:00",62160,"CKVY",13.5,66.24,66.16,66.37,66,32.63,37.19,30.68,0.718,36.67,39.35,34.43,18.08,17.61,115.1,11.54,28.5,636.1155,14.39,0.1209231,0.1654093,0.7147222
"2018-05-27 10:00:00",62161,"CKVY",13.49,66.67,66.47,66.86,66.12,34.79,36.68,30.03,0.777,36.65,39.34,34,17.99,17.95,107.9,13.72,23.89,649.7426,14.39,0.1318943,0.1823462,0.7475711
"2018-05-27 10:05:00",62162,"CKVY",13.5,66.74,66.71,66.92,66.43,34.28,37.09,33.04,0.767,38.19,39.79,36.68,17.78,17.76,121.1,9.81,24.11,655.3582,14.39,0.1318943,0.1823462,0.7475711
"2018-05-27 10:10:00",62163,"CKVY",13.5,67.17,67.13,67.35,66.8,33.28,35.72,30.03,0.756,37.2,39.16,34.59,17.38,17.63,117.8,12.83,27.4,668.6,14.39,0.1318943,0.1823462,0.7475711
"2018-05-27 10:15:00",62164,"CKVY",13.5,67.29,67.2,67.6,66.86,27.56,34.41,27.56,0.629,35.81,38.47,32.66,18.27,17.61,120.2,10.5,28.5,683.6158,14.39,0.1405463,0.1933023,0.7757151
"2018-05-27 10:20:00",62165,"CKVY",13.5,67.35,67.32,67.54,67.11,30.57,31.09,26.5,0.699,33.83,35.68,31.68,19.25,18.89,109.6,10.22,29.81,706.789,14.39,0.1405463,0.1933023,0.7757151
"2018-05-27 10:25:00",62166,"CKVY",13.5,67.41,67.32,67.6,66.98,29.41,31.43,28.07,0.674,34.83,35.85,33.28,19.59,19.57,107.9,9.9,29.81,720.9853,14.39,0.1405463,0.1933023,0.7757151
"2018-05-27 10:30:00",62167,"CKVY",13.5,68.02,67.77,68.09,67.35,35.47,36.06,29.48,0.83,37.39,40.12,34.44,19.09,19.59,122.5,15.09,24.77,732.9576,14.39,0.1504987,0.2087957,0.8028235
"2018-05-27 10:35:00",62168,"CKVY",13.49,68.14,68.13,68.51,67.77,36.22,36.84,30.78,0.851,38.88,41.03,36,17.73,18.43,128.5,10.53,22.36,744.0054,14.39,0.1504987,0.2087957,0.8028235
"2018-05-27 10:40:00",62169,"CKVY",13.49,68.43,68.04,68.43,67.82,33.2,36.53,31.8,0.788,38.27,40.59,36.87,16.52,17.08,135.4,11.66,22.58,756.5658,14.39,0.1504987,0.2087957,0.8028235
"2018-05-27 10:45:00",62170,"CKVY",13.5,68.43,68.44,68.86,68.06,28.99,36.22,27.69,0.688,37.31,40.74,33.59,16.46,16.3,128.8,10.9,23.45,773.4919,14.39,0.152679,0.206406,0.8219817
"2018-05-27 10:50:00",62171,"CKVY",13.5,68.74,68.46,68.8,68.06,35.09,36.05,27.21,0.841,36.14,40.83,33.1,16.6,16.54,132,15.43,28.5,793.1099,14.39,0.152679,0.206406,0.8219817
"2018-05-27 10:55:00",62172,"CKVY",13.5,67.56,68.5,68.86,67.56,31.22,34.75,26.9,0.719,36.2,39.88,33.22,16.22,16.38,130.7,13.11,22.14,799.8284,14.39,0.152679,0.206406,0.8219817
"2018-05-27 11:00:00",62173,"CKVY",13.5,68.8,67.79,68.92,66.58,32.69,36.87,29.81,0.785,36.93,41.3,34.32,15.69,16.06,144.3,9.53,22.14,743.3557,14.39,0.1506986,0.2041657,0.8436624
"2018-05-27 11:05:00",62174,"CKVY",13.5,69.11,68.99,69.48,68.68,32.45,37.21,28.71,0.788,38.13,42.1,35.14,15.33,15.7,161.3,10.49,24.55,755.741,14.38,0.1506986,0.2041657,0.8436624
"2018-05-27 11:10:00",62175,"CKVY",13.5,68.18,68.69,69.17,68.06,30.43,37.35,26.31,0.716,37.23,41.86,32.32,15.64,15.42,150.9,9.15,23.45,771.7896,14.38,0.1506986,0.2041657,0.8436624
"2018-05-27 11:15:00",62176,"CKVY",13.49,68.36,68.61,69.17,68.18,31.56,36.39,26.93,0.747,36.63,40.96,33.11,15.38,15.41,154.2,13.06,22.36,819.2414,14.38,0.1575137,0.2098451,0.8592136
"2018-05-27 11:20:00",62177,"CKVY",13.5,69.6,68.83,69.72,68.24,32.89,41.01,30.43,0.812,39.89,44.7,36.12,14.63,14.81,150.3,17.86,19.95,816.0148,14.38,0.1575137,0.2098451,0.8592136
"2018-05-27 11:25:00",62178,"CKVY",13.49,69.04,69.17,69.54,68.92,26.93,37.79,25.77,0.652,37.51,42.6,32.64,14.38,14.65,144.3,22.35,22.36,828.3708,14.38,0.1575137,0.2098451,0.8592136
"2018-05-27 11:30:00",62179,"CKVY",13.49,69.47,69.23,69.66,68.8,29.95,34.88,22.13,0.736,34.93,40.47,28.9,14.68,14.53,142.6,15.57,23.67,868.1711,14.38,0.1657541,0.2171858,0.8726425
"2018-05-27 11:35:00",62180,"CKVY",13.49,68.92,69.16,69.54,68.92,25.7,30.73,21.62,0.62,32.57,37.34,28.26,16.17,15.44,148.5,10.31,27.18,890.1263,14.38,0.1657541,0.2171858,0.8726425
"2018-05-27 11:40:00",62181,"CKVY",13.49,68.86,69,69.29,68.8,24.64,28.03,21.93,0.593,31.62,34.64,28.46,16.24,16.02,143.1,9.4,21.26,902.6393,14.38,0.1657541,0.2171858,0.8726425
"2018-05-27 11:45:00",62182,"CKVY",13.49,68.92,69.06,69.41,68.73,23.98,27.41,21.18,0.579,31.32,34.03,27.71,16.22,16.38,136.6,12.38,24.99,911.931,14.38,0.175928,0.2345746,0.890231
"2018-05-27 11:50:00",62183,"CKVY",13.49,69.04,69.22,69.6,68.8,21.59,26.14,17.68,0.523,29.19,32.9,23.37,15.64,15.8,133,11.6,26.96,916.1929,14.38,0.175928,0.2345746,0.890231
"2018-05-27 11:55:00",62184,"CKVY",13.49,69.29,69.23,69.47,68.86,24.94,25.49,19.15,0.609,29.26,32.53,25.43,15.52,15.55,137.1,11.34,22.8,920.325,14.38,0.175928,0.2345746,0.890231
"2018-05-27 12:00:00",62185,"CKVY",13.49,69.04,69.19,69.41,68.92,26.52,26.52,19.74,0.642,29.99,33.3,26.11,14.99,15.01,146.2,16.33,26.74,923.6035,14.38,0.1789211,0.2383692,0.9005458
"2018-05-27 12:05:00",62186,"CKVY",13.49,69.47,69.17,69.53,68.67,28.58,35.09,26.66,0.702,36.35,40.02,33.44,13.82,14.5,159.2,14.17,18.85,917.7615,14.38,0.1789211,0.2383692,0.9005458
"2018-05-27 12:10:00",62187,"CKVY",13.49,69.29,69.5,70.03,68.79,30.01,32,21.52,0.733,32.89,38.42,28.69,14.46,14.23,171.8,14.58,24.99,906.6987,14.38,0.1789211,0.2383692,0.9005458
"2018-05-27 12:15:00",62188,"CKVY",13.49,69.46,69.39,69.59,69.15,27.34,32.79,25.7,0.672,35.92,38.9,32.78,15,15.01,168.4,9.93,23.02,912.1203,14.38,0.1729236,0.2267733,0.8983391
"2018-05-27 12:20:00",62189,"CKVY",13.48,70.25,69.8,70.5,68.97,29.8,32.13,25.42,0.752,35.56,39.26,32.24,14.93,14.93,174,11,19.29,925.0729,14.38,0.1729236,0.2267733,0.8983391
"2018-05-27 12:25:00",62190,"CKVY",13.48,70.37,70.29,70.49,70.12,30.18,34.84,26.72,0.765,38.14,41.39,34.52,12.45,13.89,167.6,18.26,16.66,943.0236,14.38,0.1729236,0.2267733,0.8983391
"2018-05-27 12:30:00",62191,"CKVY",13.48,70.49,69.98,70.55,69.5,23.16,37.85,23.09,0.589,35.86,43.05,31.04,11.67,11.83,155.6,19.87,24.33,946.181,14.38,0.1766851,0.2284361,0.8977526
"2018-05-27 12:35:00",62192,"CKVY",13.48,69.93,69.94,70.49,69.56,26.34,31.31,20.04,0.658,31.66,38.28,27.32,12.54,12.33,165.8,9.5,23.24,951.3762,14.38,0.1766851,0.2284361,0.8977526
"2018-05-27 12:40:00",62193,"CKVY",13.48,70.48,69.71,70.48,69.07,31.85,31.99,23.63,0.811,35.09,39.24,31.25,13.3,12.68,171.5,15.31,19.51,955.107,14.38,0.1766851,0.2284361,0.8977526
"2018-05-27 12:45:00",62194,"CKVY",13.48,70.61,70.63,70.98,70.36,28.57,31.44,22.54,0.73,34.75,38.8,30.65,13.12,13.38,169.6,9.85,18.41,959.3632,14.37,0.1794918,0.2314814,0.8991196
"2018-05-27 12:50:00",62195,"CKVY",13.47,70.24,70.55,71.04,70.18,26.92,28.94,23.7,0.679,34.06,36.96,31.72,12.7,12.66,170,11.8,22.14,962.4207,14.37,0.1794918,0.2314814,0.8991196
"2018-05-27 12:55:00",62196,"CKVY",13.48,70.61,70.52,71.04,69.93,27.37,32.54,24.66,0.699,35.18,39.51,32.58,13.22,13.08,166.5,12.13,18.85,967.6925,14.37,0.1794918,0.2314814,0.8991196
"2018-05-27 13:00:00",62197,"CKVY",13.48,70.73,70.71,70.92,70.24,25.96,29.05,19.73,0.666,32.69,36.89,27.28,13.39,13.15,173.2,11.06,20.39,974.2883,14.37,0.1831146,0.2362379,0.8938733
"2018-05-27 13:05:00",62198,"CKVY",13.48,70.98,70.47,70.98,69.99,28.53,33.05,22.68,0.738,35.35,40.14,30.59,13.44,13.68,167.8,12.14,21.48,983.8703,14.37,0.1831146,0.2362379,0.8938733
"2018-05-27 13:10:00",62199,"CKVY",13.48,70.61,70.57,71.16,69.99,29.8,40.59,26.65,0.761,39.12,45.43,34.91,12.08,12.63,174.2,20.63,13.81,996.2857,14.37,0.1831146,0.2362379,0.8938733
"2018-05-27 13:15:00",62200,"CKVY",13.48,70.3,70.32,70.98,69.62,32.85,35.38,24.25,0.831,37.26,42.17,31.87,11.49,12.01,174.9,15.04,21.7,1015.493,14.37,0.1866869,0.2373016,0.8814856
"2018-05-27 13:20:00",62201,"CKVY",13.48,70.42,69.93,70.61,69.19,31.99,39.15,26.65,0.812,37.73,44.37,33.57,9.97,10.52,164.2,25.26,16.22,1038.656,14.37,0.1866869,0.2373016,0.8814856
"2018-05-27 13:25:00",62202,"CKVY",13.48,71.16,70.02,71.22,69,30.52,33.94,25.55,0.795,36.81,40.96,32.67,9.73,9.94,191.7,22.18,18.19,1044.536,14.37,0.1866869,0.2373016,0.8814856
"2018-05-27 13:30:00",62203,"CKVY",13.48,69.25,70.45,71.22,69.13,30.01,32.51,24.35,0.732,36.35,39.65,32.78,9.45,9.51,184.4,11.55,16.66,1024.376,14.37,0.1733117,0.2164257,0.870625
"2018-05-27 13:35:00",62204,"CKVY",13.48,69.19,69.36,69.74,69.07,29.7,33.26,27.61,0.723,36.78,39.48,34.34,9.19,9.3,203.5,13.07,13.37,934.1617,14.37,0.1733117,0.2164257,0.870625
"2018-05-27 13:40:00",62205,"CKVY",13.48,68.2,69.09,70.18,68.08,32.64,36.51,29.29,0.768,37.85,42,36.01,9.24,9.2,208.3,17.18,13.15,847.8209,14.37,0.1733117,0.2164257,0.870625
"2018-05-27 13:45:00",62206,"CKVY",13.48,70.11,68.8,70.18,67.96,34.15,36.72,24.05,0.858,35.59,42.26,30.06,8.09,8.83,179.3,18.27,14.25,720.191,14.37,0.1439883,0.1822625,0.8565279
"2018-05-27 13:50:00",62207,"CKVY",13.48,68.27,69.32,70.48,68.2,30.42,35.73,26.96,0.717,37.57,41.87,34.16,7.758,7.841,194.3,18.76,13.81,685.2015,14.37,0.1439883,0.1822625,0.8565279
"2018-05-27 13:55:00",62208,"CKVY",13.48,69.44,69.14,70.11,68.14,34.46,37.13,27.95,0.846,38.26,42.49,33.9,7.117,7.382,187.9,22.54,13.59,633.6405,14.37,0.1439883,0.1822625,0.8565279
"2018-05-27 14:00:00",62209,"CKVY",13.48,69.5,69.83,70.36,69.31,28.09,38.05,26.65,0.691,38.14,43.19,33.76,8.47,7.539,194.2,15.82,19.51,729.1408,14.37,0.1409053,0.1747171,0.8376703
"2018-05-27 14:05:00",62210,"CKVY",13.48,69.87,69.31,69.87,68.88,32.95,36.89,26.99,0.821,37.12,42.16,33.64,8.29,8.58,192.4,25.44,12.06,769.4056,14.37,0.1409053,0.1747171,0.8376703
"2018-05-27 14:10:00",62211,"CKVY",13.47,69.19,69.58,70.11,69.13,35.25,35.25,26.61,0.858,37.44,40.84,33.68,7.866,8.14,169.1,42.21,10.96,884.5748,14.37,0.1409053,0.1747171,0.8376703
"2018-05-27 14:15:00",62212,"CKVY",13.48,67.65,68.37,69.25,67.65,35.49,37.64,30.31,0.819,39.96,41.7,36.56,7.028,7.443,225,19.02,14.69,765.2452,14.37,0.127125,0.1609824,0.817257
"2018-05-27 14:20:00",62213,"CKVY",13.48,67.34,67.53,67.83,67.16,38.5,42.75,33.6,0.88,40.66,44.22,37.74,6.969,6.974,231.3,28.31,11.18,620.3419,14.36,0.127125,0.1609824,0.817257
"2018-05-27 14:25:00",62214,"CKVY",13.48,68.76,68.46,69.25,67.28,37.99,44.84,35.83,0.911,43.37,46.4,39.44,9.03,7.804,236.5,15.98,18.41,531.3565,14.36,0.127125,0.1609824,0.817257
"2018-05-27 14:30:00",62215,"CKVY",13.48,69.74,69.05,69.74,68.39,35.01,43.09,32.95,0.869,42.09,45.78,38.92,9.8,9.55,236.2,18.44,17.54,698.7137,14.36,0.1417421,0.1739586,0.7895909
"2018-05-27 14:35:00",62216,"CKVY",13.47,69.25,69.81,70.3,69.25,34.94,39.46,31.75,0.852,41.03,44.08,38.68,11.69,10.6,224.1,10.61,19.51,904.3165,14.36,0.1417421,0.1739586,0.7895909
"2018-05-27 14:40:00",62217,"CKVY",13.47,69.68,69.76,70.18,69.25,36.31,40.11,33.7,0.899,42.46,44.67,39.93,11.49,11.69,231.7,27.11,15.56,1032.401,14.36,0.1417421,0.1739586,0.7895909
"2018-05-27 14:45:00",62218,"CKVY",13.47,69.99,69.7,70.24,69.25,34.66,40.69,32.68,0.867,41.89,44.72,39.44,11.72,11.58,237.3,15.76,17.54,1035.674,14.36,0.1810255,0.2242042,0.7643488
"2018-05-27 14:50:00",62219,"CKVY",13.47,70.05,69.84,70.48,69,32.68,42.75,32.4,0.819,41.97,46.63,39,11.03,11.66,234.3,17.31,17.54,1025.567,14.36,0.1810255,0.2242042,0.7643488
"2018-05-27 14:55:00",62220,"CKVY",13.45,69,69.5,70.05,68.88,32.92,38.67,30.59,0.796,40.7,43.44,37.45,10.63,10.96,234.3,12.73,17.76,947.246,14.36,0.1810255,0.2242042,0.7643488
"2018-05-27 15:00:00",62221,"CKVY",13.46,69.99,69.53,70.18,68.88,35.69,39.53,30.69,0.893,41.25,44.18,37.11,10.11,10.3,257.9,12.69,14.91,910.1138,14.36,0.1603105,0.2017716,0.7367707
"2018-05-27 15:05:00",62222,"CKVY",13.46,69.19,69.53,70.11,69,35.83,40.69,33.29,0.872,41.39,44.85,39.13,9.97,9.94,268.1,23.04,17.1,902.7159,14.36,0.1603105,0.2017716,0.7367707
"2018-05-27 15:10:00",62223,"CKVY",13.45,69.25,70.14,70.98,69.19,35.11,38.91,30.38,0.857,40.93,44.18,37.07,9.44,9.71,251.4,33.28,15.34,935.2783,14.36,0.1603105,0.2017716,0.7367707
"2018-05-27 15:15:00",62224,"CKVY",13.46,69.87,69.66,70.11,69.19,38.36,38.74,30.04,0.956,39.97,43.54,36.86,8.5,8.97,228.9,17.36,14.25,937.2239,14.36,0.1656769,0.2047332,0.7068194
"2018-05-27 15:20:00",62225,"CKVY",13.45,70.79,70,70.85,69.25,30.72,38.36,28.5,0.79,38.97,43.34,35.24,6.163,7.254,255.8,39.35,8.11,932.014,14.36,0.1656769,0.2047332,0.7068194
"2018-05-27 15:25:00",62226,"CKVY",13.45,70.55,70.43,70.79,69.99,33.74,38.84,29.49,0.86,40.53,44.38,37.27,5.875,5.758,262.8,18.11,14.69,906.1922,14.36,0.1656769,0.2047332,0.7068194
"2018-05-27 15:30:00",62227,"CKVY",13.44,69.19,69.76,70.61,69.13,31.92,40.14,29.32,0.777,39.13,44.81,36.02,6.081,6.215,269.5,14.62,13.59,873.1216,14.36,0.1506196,0.1815863,0.6752465
"2018-05-27 15:35:00",62228,"CKVY",13.44,70.48,70.03,70.61,69.25,29.29,39.73,28.05,0.745,39.24,44.7,35.9,5.929,6.003,243.9,67.75,3.946,839.1553,14.36,0.1506196,0.1815863,0.6752465
"2018-05-27 15:40:00",62229,"CKVY",13.44,70.24,70.48,70.98,69.99,34.05,37.95,29.11,0.859,40,44.1,36.68,4.251,5.234,295.9,30.02,6.576,789.9313,14.36,0.1506196,0.1815863,0.6752465
"2018-05-27 15:45:00",62230,"CKVY",13.44,69.99,70.16,70.48,69.68,39.7,39.7,29.49,0.993,39.81,44.4,36.69,3.362,3.576,240.1,24.8,7.672,726.7672,14.36,0.1242259,0.149328,0.6401401
"2018-05-27 15:50:00",62231,"CKVY",13.44,68.02,68.81,69.99,67.96,37.78,41.69,31.99,0.884,40.68,44.47,37.25,5.002,4.096,299.4,13.01,11.84,635.3528,14.36,0.1242259,0.149328,0.6401401
"2018-05-27 15:55:00",62232,"CKVY",13.44,67.16,68.01,68.57,66.97,43.16,44.53,35.04,0.98,43.27,45.09,39.76,6.063,5.581,310.7,18.53,10.74,519.0822,14.36,0.1242259,0.149328,0.6401401
"2018-05-27 16:00:00",62233,"CKVY",13.44,65.18,66.1,67.4,65.12,50.28,51.86,43.16,1.066,46.26,47.7,44.04,8.2,7.049,306.6,14.31,17.1,392.8527,14.36,0.06900824,0.08949319,0.5994427
"2018-05-27 16:05:00",62234,"CKVY",13.44,65.24,65.26,65.61,65.06,51.24,53.54,48.64,1.089,46.59,48.15,45.34,9.07,8.76,312.3,11.93,17.76,298.6628,14.36,0.06900824,0.08949319,0.5994427
"2018-05-27 16:10:00",62235,"CKVY",13.45,65.12,65.27,65.55,64.87,50.73,54.39,48.64,1.073,46.86,48.66,45.44,10.96,9.88,309.6,11.38,18.63,263.4326,14.36,0.06900824,0.08949319,0.5994427
"2018-05-27 16:15:00",62236,"CKVY",13.45,63.83,64.18,65.18,63.7,54.26,55.35,50.69,1.097,46.74,47.67,45.79,11.12,11.22,302.6,11.64,19.51,254.4337,14.35,0.06199763,0.08635972,0.5577652
"2018-05-27 16:20:00",62237,"CKVY",13.47,63.83,63.79,64.01,63.58,52.47,54.32,50.21,1.061,46.21,47.11,44.97,11.93,11.43,299.3,14.88,21.04,243.4808,14.35,0.06199763,0.08635972,0.5577652
"2018-05-27 16:25:00",62238,"CKVY",13.47,63.33,63.26,63.83,62.9,54.12,56.35,52.47,1.075,46.52,47.33,45.54,12.4,12.29,299.5,10.15,19.51,238.33,14.35,0.06199763,0.08635972,0.5577652
"2018-05-27 16:30:00",62239,"CKVY",13.48,62.96,63.19,63.64,62.84,54.6,56.11,52.75,1.071,46.54,47.65,45.45,12.84,12.47,308.5,11.4,20.39,253.65,14.35,0.06172234,0.08758166,0.5182353
"2018-05-27 16:35:00",62240,"CKVY",13.49,61.98,62.34,62.96,61.91,55.69,56.72,53.02,1.055,45.98,46.61,45.21,13.02,13.03,304.2,12.72,21.7,242.5129,14.35,0.06172234,0.08758166,0.5182353
"2018-05-27 16:40:00",62241,"CKVY",13.49,62.28,61.86,62.35,61.54,56.17,58.02,54.32,1.076,45.96,46.89,45.22,14.24,13.53,295.9,10,26.3,237.5183,14.34,0.06172234,0.08758166,0.5182353
"2018-05-27 16:45:00",62242,"CKVY",13.5,63.58,63.14,63.7,62.28,56.59,57.44,54.67,1.134,47.14,47.91,46.34,15.12,14.78,299.4,10.82,24.11,305.7377,14.34,0.07183626,0.09911086,0.4771401
"2018-05-27 16:50:00",62243,"CKVY",13.49,62.59,63.14,63.83,62.59,54.98,57.58,53.16,1.064,46.69,48.53,45.56,17.01,15.89,309.6,14.1,29.81,406.5996,14.34,0.07183626,0.09911086,0.4771401
"2018-05-27 16:55:00",62244,"CKVY",13.51,61.05,61.62,62.59,61.05,57.58,59.15,55.01,1.056,46.56,47.48,45.51,17.22,17.11,300.2,10.61,28.72,409.4799,14.34,0.07183626,0.09911086,0.4771401
"2018-05-27 17:00:00",62245,"CKVY",13.51,61.11,61.03,61.17,60.8,58.74,59.05,57.3,1.079,46.14,46.59,45.82,17.73,17.48,305.8,10.36,25.65,300.6342,14.34,0.0606018,0.08953378,0.4348184
"2018-05-27 17:05:00",62246,"CKVY",13.53,60.62,60.79,61.11,60.56,58.3,59.91,57,1.053,46.15,46.75,45.41,17.79,17.93,295.5,9.91,28.93,193.2249,14.34,0.0606018,0.08953378,0.4348184
"2018-05-27 17:10:00",62247,"CKVY",13.53,60.74,60.69,60.87,60.5,57.61,59.87,57.44,1.045,46.13,46.75,45.48,17.75,17.87,297.7,10.08,24.99,172.8116,14.34,0.0606018,0.08953378,0.4348184
"2018-05-27 17:15:00",62248,"CKVY",13.54,60.07,60.41,60.74,60,60.56,61.41,57.75,1.072,46.36,46.89,45.68,16.44,17.12,293.6,11.02,19.51,168.8416,14.34,0.05148676,0.07872999,0.3919432
"2018-05-27 17:20:00",62249,"CKVY",13.55,59.77,59.99,60.44,59.64,59.98,61.66,57.72,1.051,46.18,46.9,45.19,14.41,15.4,293.5,10.38,23.02,141.1751,14.34,0.05148676,0.07872999,0.3919432
"2018-05-27 17:25:00",62250,"CKVY",13.13,59.78,59.84,60.09,59.64,59.24,60.37,57.89,1.038,45.6,46.2,45.02,13.61,14.19,296.5,13.23,24.99,98.05254,14.34,0.05148676,0.07872999,0.3919432
"2018-05-27 17:30:00",62251,"CKVY",13.01,59.79,59.79,59.91,59.6,60.75,61.4,59.13,1.065,46.06,46.5,45.47,13.2,13.33,311.2,12.25,19.51,58.94587,14.34,0.03489663,0.0573069,0.3484635
"2018-05-27 17:35:00",62252,"CKVY",12.98,60.28,60.07,60.35,59.73,59.35,61.26,58.93,1.059,46.14,46.51,45.79,13.07,13.09,325.9,12.18,19.73,35.87666,14.34,0.03489663,0.0573069,0.3484635
"2018-05-27 17:40:00",62253,"CKVY",12.97,59.05,59.76,60.41,59.05,53.93,59.35,53.66,0.921,44.17,46.12,42.36,11.88,12.44,337.4,15.92,19.07,27.91488,14.34,0.03489663,0.0573069,0.3484635
"2018-05-27 17:45:00",62254,"CKVY",12.99,58.93,58.7,59.17,58.43,54,56.88,53.21,0.918,42.61,43.35,41.75,11.18,11.46,322.6,10.81,17.1,26.91604,14.34,0.03192891,0.05335358,0.3054588
"2018-05-27 17:50:00",62255,"CKVY",13.03,58.99,58.82,59.05,58.62,55.58,55.65,53.11,0.947,42.4,43.22,41.79,10.52,10.72,313.1,13.89,17.76,32.54871,14.34,0.03192891,0.05335358,0.3054588
"2018-05-27 17:55:00",62256,"CKVY",13.07,58.99,59.15,59.42,58.87,57.02,57.08,54.96,0.971,43.52,44.06,42.91,10.46,10.45,322.2,11.36,18.19,42.72611,14.34,0.03192891,0.05335358,0.3054588
"2018-05-27 18:00:00",62257,"CKVY",13.18,59.17,59.18,59.42,58.87,58.69,59.72,57.02,1.007,44.68,45.31,43.72,11.31,11.08,325.2,12.06,22.36,50.79236,14.34,0.03270122,0.05251149,0.2618096
"2018-05-27 18:05:00",62258,"CKVY",13.33,58.99,59.1,59.3,58.87,59.96,60,58.01,1.021,44.74,45.14,44.34,11.46,11.47,341.1,13.02,16.22,53.11658,14.34,0.03270122,0.05251149,0.2618096
"2018-05-27 18:10:00",62259,"CKVY",13.65,58.19,58.72,59.05,58.19,61.57,61.71,59.89,1.019,45.29,45.73,44.93,10.65,11.05,347.3,15.55,14.03,51.62408,14.34,0.03270122,0.05251149,0.2618096
"2018-05-27 18:15:00",62260,"CKVY",13.65,57.94,58.04,58.37,57.88,61.61,63.05,61.54,1.011,45.21,45.65,44.83,9.14,9.79,355,15.2,12.28,55.34969,14.34,0.03073663,0.04857813,0.2173791
"2018-05-27 18:20:00",62261,"CKVY",13.65,57.94,57.97,58.19,57.76,62.64,63.56,61.51,1.028,45.16,45.64,44.8,7.873,8.64,4.121,16.9,12.06,64.29629,14.34,0.03073663,0.04857813,0.2173791
"2018-05-27 18:25:00",62262,"CKVY",13.65,56.09,56.87,58.07,56.09,61.61,62.67,58.35,0.946,43.36,45.31,42.51,7.48,7.567,44.64,16.85,10.74,71.99911,14.34,0.03073663,0.04857813,0.2173791
"2018-05-27 18:30:00",62263,"CKVY",13.65,56.22,55.94,56.22,55.66,60.93,61.92,59.49,0.94,42.55,43.3,42.06,6.971,7.258,17.49,32.06,10.3,71.2241,14.34,0.0247636,0.03829714,0.1750716
"2018-05-27 18:35:00",62264,"CKVY",13.65,56.97,56.38,56.97,56.04,62.3,62.92,60.17,0.987,43.26,44.24,42.57,7.216,6.831,356.4,15.36,17.1,69.77883,14.34,0.0247636,0.03829714,0.1750716
"2018-05-27 18:40:00",62265,"CKVY",13.65,57.53,57.38,57.59,56.97,64.5,64.57,61.89,1.043,44.78,45.71,44.2,8.56,7.903,338.1,12.1,18.19,80.95892,14.34,0.0247636,0.03829714,0.1750716
"2018-05-27 18:45:00",62266,"CKVY",13.64,57.6,57.6,57.78,57.47,67.93,68.07,64.16,1.101,46.35,47.15,45.54,9.82,9.17,333.8,11.6,17.1,104.8553,14.34,0.0226215,0.03552692,0.1332477
"2018-05-27 18:50:00",62267,"CKVY",13.64,57.54,57.57,57.72,57.42,67.76,67.9,66.29,1.096,46.71,47.13,46.35,10.22,10.23,345.3,15.35,14.69,125.0066,14.34,0.0226215,0.03552692,0.1332477
"2018-05-27 18:55:00",62268,"CKVY",13.64,57.48,57.55,57.73,57.42,67.18,68.14,65.88,1.084,46.68,47.18,46.28,9.25,9.81,348,14.61,14.69,130.7178,14.34,0.0226215,0.03552692,0.1332477
"2018-05-27 19:00:00",62269,"CKVY",13.64,57.3,57.4,57.6,57.23,68.65,68.83,66.29,1.101,46.73,47.23,46.28,8.48,8.85,356.3,14.43,11.18,124.4868,14.34,0.02039146,0.03366677,0.0936784
"2018-05-27 19:05:00",62270,"CKVY",13.65,57.23,57.27,57.36,57.17,69.03,69.85,68.24,1.104,47.18,47.63,46.89,7.555,8.03,355.1,11.83,10.74,118.8859,14.34,0.02039146,0.03366677,0.0936784
"2018-05-27 19:10:00",62271,"CKVY",13.65,57.11,57.23,57.36,57.11,69.1,70.13,69.07,1.1,47.38,47.72,47.1,6.95,7.096,1.978,17.37,11.18,117.5699,14.34,0.02039146,0.03366677,0.0936784
"2018-05-27 19:15:00",62272,"CKVY",13.66,57.23,57.23,57.36,57.05,68.69,70.09,68.62,1.099,47.35,47.66,47.04,6.706,6.838,356,14.37,11.18,117.9598,14.34,0.01579322,0.02582367,0.05807706
"2018-05-27 19:20:00",62273,"CKVY",13.46,57.17,57.2,57.36,57.05,67.87,69.31,67.73,1.083,46.99,47.36,46.61,7.3,6.928,342.1,13.71,12.49,112.6946,14.34,0.01579322,0.02582367,0.05807706
"2018-05-27 19:25:00",62274,"CKVY",13.07,57.05,57.11,57.3,56.93,64.78,68.21,64.61,1.029,46.44,46.93,45.21,8.07,7.759,343,12.49,12.93,99.50534,14.34,0.01579322,0.02582367,0.05807706
"2018-05-27 19:30:00",62275,"CKVY",13.02,57.05,57.06,57.3,56.93,59.98,65.19,58.75,0.953,44.01,45.62,42.81,7.959,8.02,355.3,11.98,11.4,82.02242,14.34,0.01162564,0.02266332,0.02933778
"2018-05-27 19:35:00",62276,"CKVY",13.05,56.43,56.65,57.05,56.37,59.23,61.77,58.23,0.92,42.88,43.91,41.97,7.049,7.529,5.446,16.36,8.33,68.51312,14.34,0.01162564,0.02266332,0.02933778
"2018-05-27 19:40:00",62277,"CKVY",13.02,55.88,56.24,56.62,55.75,60.67,60.67,57.04,0.924,42.19,42.74,41.39,5.548,6.285,0.898,13.04,6.576,61.32221,14.34,0.01162564,0.02266332,0.02933778
"2018-05-27 19:45:00",62278,"CKVY",12.98,55.75,55.79,56,55.51,66.32,66.32,60.67,1.005,43.67,44.77,42.44,4.631,5.061,344.6,12.56,7.014,56.28089,14.34,0.007934743,0.01848629,0.01285316
"2018-05-27 19:50:00",62279,"CKVY",12.97,55.51,55.68,55.88,55.44,66.98,67.25,65.5,1.006,44.57,44.93,44.28,4.427,4.565,353.3,11.02,7.672,50.32544,14.34,0.007934743,0.01848629,0.01285316
"2018-05-27 19:55:00",62280,"CKVY",12.96,55.51,55.58,55.94,55.38,69.92,69.96,66.98,1.051,45.4,46.01,44.71,4.695,4.511,0.536,8.79,9.86,44.90532,14.34,0.007934743,0.01848629,0.01285316
"2018-05-27 20:00:00",62281,"CKVY",12.96,55.51,55.53,55.63,55.44,71.91,71.91,69.85,1.081,46.34,46.62,45.86,5.195,4.924,347.4,12.34,8.33,43.99372,14.34,0.008839048,0.01171008,0.004305495
"2018-05-27 20:05:00",62282,"CKVY",12.95,55.26,55.48,55.57,55.2,73.39,73.39,71.77,1.093,46.73,46.95,46.56,5.401,5.309,356.5,16.48,8.77,45.62006,14.34,0.008839048,0.01171008,0.004305495
"2018-05-27 20:10:00",62283,"CKVY",12.93,54.89,54.93,55.2,54.7,74.89,75.13,73.32,1.1,46.92,47.14,46.7,5.21,5.338,10.36,13.6,7.891,46.59643,14.34,0.008839048,0.01171008,0.004305495
"2018-05-27 20:15:00",62284,"CKVY",12.92,54.71,54.77,54.95,54.58,75.07,75.58,74.66,1.096,47.03,47.27,46.78,5.01,5.138,31.93,12.34,8.99,44.50235,14.34,0.007828917,0.01018161,0.0003312441
"2018-05-27 20:20:00",62285,"CKVY",12.91,54.59,54.73,54.89,54.53,75.27,75.38,74.31,1.094,46.89,47.11,46.73,5.064,4.994,37.39,9.44,7.234,39.50856,14.34,0.007828917,0.01018161,0.0003312441
"2018-05-27 20:25:00",62286,"CKVY",12.91,54.53,54.63,54.77,54.52,75,75.27,74.45,1.087,46.86,47,46.71,5.326,5.27,23.05,10.98,8.33,32.80746,14.34,0.007828917,0.01018161,0.0003312441
"2018-05-27 20:30:00",62287,"CKVY",12.9,55.02,54.87,55.14,54.4,73.22,75.28,72.81,1.081,46.64,46.92,46.37,5.702,5.504,358.3,12.89,8.77,25.54616,14.34,0.00658857,0.008651782,2.5E-07
"2018-05-27 20:35:00",62288,"CKVY",12.9,54.29,54.59,55.08,54.28,75.01,75.07,73.19,1.078,46.65,46.79,46.51,5.449,5.555,358.9,9.74,7.234,18.63851,14.34,0.00658857,0.008651782,2.5E-07
"2018-05-27 20:40:00",62289,"CKVY",12.89,53.92,54.16,54.47,53.79,75.42,75.69,74.56,1.069,46.49,46.64,46.3,4.843,5.125,16.64,10.95,5.48,12.76609,14.34,0.00658857,0.008651782,2.5E-07
"2018-05-27 20:45:00",62290,"CKVY",12.89,53.49,53.64,54.04,53.42,75.01,75.97,74.49,1.047,46.02,46.5,45.67,3.74,4.336,18.7,14.27,5.042,8.258004,14.34,0.005463013,0.007285079,2.5E-07
"2018-05-27 20:50:00",62291,"CKVY",12.89,53.31,53.36,53.61,53.06,74.26,75.15,74.19,1.03,45.48,45.87,45.14,3.225,3.541,3.543,12.93,5.042,5.061916,14.34,0.005463013,0.007285079,2.5E-07
"2018-05-27 20:55:00",62292,"CKVY",12.88,52.63,52.97,53.31,52.63,75.15,75.15,73.85,1.017,45.07,45.35,44.86,3.027,3.088,44.21,7.568,4.165,3.042105,14.34,0.005463013,0.007285079,2.5E-07
"2018-05-27 21:00:00",62293,"CKVY",12.88,53.25,53,53.25,52.63,75.57,76.56,74.95,1.046,45.5,45.91,45.05,3.287,3.087,38.88,11.05,5.48,1.838763,14.34,0.003942541,0.00558208,2.5E-07
"2018-05-27 21:05:00",62294,"CKVY",12.88,53.32,53.24,53.38,53.07,75.02,75.88,75.02,1.041,45.7,45.89,45.53,3.634,3.388,33.53,9.65,5.261,1.113859,14.34,0.003942541,0.00558208,2.5E-07
"2018-05-27 21:10:00",62295,"CKVY",12.87,53.38,53.45,53.69,53.19,74.61,75.19,73.96,1.037,45.55,45.77,45.34,3.803,3.763,29.89,9.71,5.042,0.5919204,14.34,0.003942541,0.00558208,2.5E-07
"2018-05-27 21:15:00",62296,"CKVY",12.87,53.63,53.59,53.75,53.26,72.96,74.54,72.69,1.024,45.24,45.53,45.02,3.636,3.792,17.34,8.92,5.042,0.2483547,14.34,0.004273047,0.005972028,2.5E-07
"2018-05-27 21:20:00",62297,"CKVY",12.87,53.38,53.48,53.81,53.32,73.27,73.92,72.9,1.019,45.23,45.45,44.96,2.811,3.226,350.5,14.88,2.411,0.0764408,14.34,0.004273047,0.005972028,2.5E-07
"2018-05-27 21:25:00",62298,"CKVY",12.87,52.21,53.17,53.56,52.21,78.72,78.79,72.66,1.048,45.31,45.94,44.85,2.284,2.544,297.3,23.2,2.85,0.006142352,14.34,0.004273047,0.005972028,2.5E-07
"2018-05-27 21:30:00",62299,"CKVY",12.86,51.71,51.82,52.33,51.59,79.86,80.8,78.76,1.044,45.84,46.14,45.5,1.411,1.815,302.8,13.51,1.315,0,14.34,0.003104144,0.004539655,2.5E-07
"2018-05-27 21:35:00",62300,"CKVY",12.85,51.03,51.39,51.84,50.91,82.8,83,79.82,1.056,46.03,46.44,45.67,1.028,1.195,154.3,93.6,1.315,0,14.34,0.003104144,0.004539655,2.5E-07
"2018-05-27 21:40:00",62301,"CKVY",12.86,50.11,50.49,51.1,49.98,85.9,86,82.7,1.058,46.04,46.22,45.8,1.001,0.974,125.7,6.954,2.85,0,14.34,0.003104144,0.004539655,2.5E-07
"2018-05-27 21:45:00",62302,"CKVY",12.86,50.48,50.27,50.48,49.98,83.4,86.6,83.4,1.042,46.01,46.33,45.61,0.989,1.02,108.4,22.24,1.534,0,14.34,0.001063036,0.001684644,2.5E-07
"2018-05-27 21:50:00",62303,"CKVY",12.85,50.66,50.55,50.73,50.42,80.6,83.9,80.6,1.014,45.51,45.94,44.91,0.847,0.939,65.85,36.45,1.096,0,14.34,0.001063036,0.001684644,2.5E-07
"2018-05-27 21:55:00",62304,"CKVY",12.85,51.9,51.44,51.9,50.6,73,80.7,73,0.961,43.96,45,43.44,0.785,0.836,349.2,11.11,2.411,0,14.34,0.001063036,0.001684644,2.5E-07
"2018-05-27 22:00:00",62305,"CKVY",12.85,51.59,51.94,52.21,51.53,74.13,74.16,71.97,0.965,43.5,43.68,43.31,1.593,1.093,11.82,11.61,4.384,0,14.34,0.0013745,0.002201998,2.5E-07
"2018-05-27 22:05:00",62306,"CKVY",12.85,51.47,51.48,51.59,51.28,74.99,75.23,74.1,0.972,43.79,44.03,43.51,3.033,2.306,19.47,7.568,5.699,0,14.34,0.0013745,0.002201998,2.5E-07
"2018-05-27 22:10:00",62307,"CKVY",12.85,51.34,51.48,51.65,51.22,74.06,75.09,73.92,0.955,43.61,43.98,43.32,4.009,3.508,13.87,13.37,7.234,0,14.34,0.0013745,0.002201998,2.5E-07
"2018-05-27 22:15:00",62308,"CKVY",12.85,51.03,51.34,51.59,51.03,74.95,74.95,73.31,0.956,43.34,43.49,43.14,4.876,4.557,11.01,9.11,8.33,0,14.34,0.003941692,0.005520113,2.5E-07
"2018-05-27 22:20:00",62309,"CKVY",12.84,51.04,51.15,51.4,50.85,75.02,75.26,74.06,0.957,43.43,43.6,43.2,5.17,5.076,37.76,11.73,7.891,0,14.34,0.003941692,0.005520113,2.5E-07
"2018-05-27 22:25:00",62310,"CKVY",12.84,50.92,50.96,51.1,50.85,74.51,75.44,74.44,0.946,43.32,43.55,43.05,4.851,5.071,54.49,8.53,5.042,0,14.34,0.003941692,0.005520113,2.5E-07
"2018-05-27 22:30:00",62311,"CKVY",12.84,48.64,50.52,51.04,48.64,80.8,80.8,74.21,0.942,43.08,43.36,42.87,3.772,4.185,89.1,86.2,5.042,0,14.34,0.004611253,0.006168109,2.5E-07
"2018-05-27 22:35:00",62312,"CKVY",12.84,47.78,47.84,48.64,47.59,85,85.4,80.9,0.96,43.38,43.71,43,3.111,3.468,211.5,8.56,5.261,0,14.34,0.004611253,0.006168109,2.5E-07
"2018-05-27 22:40:00",62313,"CKVY",12.83,48.27,47.94,48.39,47.65,84.9,85.1,83.8,0.977,43.58,44.09,43.24,2.918,2.886,249.5,16.17,4.603,0,14.34,0.004611253,0.006168109,2.5E-07
"2018-05-27 22:45:00",62314,"CKVY",12.83,48.89,48.75,49.14,48.33,82,84.9,81.7,0.965,43.8,44.15,43.49,2.814,2.967,279.8,32.38,3.726,0,14.34,0.002165911,0.003046292,2.5E-07
"2018-05-27 22:50:00",62315,"CKVY",12.83,49.69,49.21,49.75,48.64,78.26,82.1,78.26,0.949,43.49,43.69,43.2,2.492,2.583,329.6,23.35,4.603,0,14.34,0.002165911,0.003046292,2.5E-07
"2018-05-27 22:55:00",62316,"CKVY",12.83,49.88,49.86,50.12,49.57,76.92,78.53,76.78,0.94,43.14,43.43,42.88,2.062,2.408,17.5,26.81,3.946,0,14.34,0.002165911,0.003046292,2.5E-07
"2018-05-27 23:00:00",62317,"CKVY",12.83,46.17,47.35,50,46.17,88.7,88.7,76.89,0.943,42.82,43.13,42.45,2.619,2.312,135.2,12.28,4.822,0,14.34,0.002253671,0.003276716,2.5E-07
"2018-05-27 23:05:00",62318,"CKVY",12.83,47.41,46.71,47.53,46.17,87.4,89.8,87.3,0.973,43.62,44.27,43.05,2.569,2.642,164.8,5.811,3.507,0,14.34,0.002253671,0.003276716,2.5E-07
"2018-05-27 23:10:00",62319,"CKVY",12.83,49.39,48.18,49.39,47.41,78.74,87.3,78.74,0.944,43.5,43.99,42.92,2.665,2.537,182.1,61.68,4.822,0,14.34,0.002253671,0.003276716,2.5E-07
"2018-05-27 23:15:00",62320,"CKVY",12.82,49.02,49.24,49.51,48.96,78.47,78.81,78.33,0.928,42.88,43.14,42.57,1.547,2.078,92.7,58.34,1.754,0,14.34,0.001878911,0.002727265,2.5E-07
"2018-05-27 23:20:00",62321,"CKVY",12.81,48.59,48.82,49.02,48.47,78.92,79.43,78.44,0.919,42.55,42.83,42.24,1.168,1.312,187.6,20.37,1.754,0,14.34,0.001878911,0.002727265,2.5E-07
"2018-05-27 23:25:00",62322,"CKVY",12.82,46.25,47.77,48.59,46.25,85.4,85.4,78.89,0.911,42.6,43.12,42.08,1.403,1.146,176.9,30.19,6.357,0,14.33,0.001878911,0.002727265,2.5E-07
"2018-05-27 23:30:00",62323,"CKVY",12.82,46.13,45.81,46.25,45.38,87.6,88.3,85.4,0.929,42.3,42.77,41.93,2.379,1.962,167.3,14.77,6.138,0,14.33,0.00137583,0.002107813,2.5E-07
"2018-05-27 23:35:00",62324,"CKVY",12.8,46.19,46.77,47.3,46.13,86,87.6,83.9,0.915,42.65,42.98,42.17,3.135,2.817,207,14.36,4.384,0,14.33,0.00137583,0.002107813,2.5E-07
"2018-05-27 23:40:00",62325,"CKVY",12.81,45.63,45.99,46.19,45.51,87.2,87.7,86,0.908,42.45,42.75,41.93,2.534,3.053,196.7,21.4,1.973,0,14.33,0.00137583,0.002107813,2.5E-07
"2018-05-27 23:45:00",62326,"CKVY",12.81,44.34,45.04,45.63,44.34,89.8,90.3,87,0.89,41.96,42.41,41.54,2.041,2.191,210,13.47,3.069,0,14.33,0.001515634,0.002158155,2.5E-07
"2018-05-27 23:50:00",62327,"CKVY",12.8,43.53,43.76,44.4,43.47,91.9,92.1,89.7,0.884,41.36,41.6,41.14,1.665,1.804,228.6,14.89,2.85,0,14.33,0.001515634,0.002158155,2.5E-07
"2018-05-27 23:55:00",62328,"CKVY",12.8,43.84,43.67,44.03,43.22,92,92.6,91.7,0.895,41.58,42.02,41.01,1.702,1.682,272.5,18.03,2.192,0,14.33,0.001515634,0.002158155,2.5E-07
"2018-05-28 00:00:00",62329,"CKVY",12.8,43.72,43.73,43.9,43.59,91.8,92.1,91.6,0.889,41.52,41.75,41.34,1.1,1.431,206.1,30.83,0.877,0,14.33,0.000690016,0.001032453,2.5E-07
"2018-05-28 00:05:00",62330,"CKVY",12.79,44.52,43.84,44.58,43.53,92.1,92.2,91.7,0.92,41.66,42.45,41.29,0.916,0.969,181.5,21.29,2.411,0,14.33,0.000690016,0.001032453,2.5E-07
"2018-05-28 00:10:00",62331,"CKVY",12.8,43.1,43.93,44.71,42.98,90.9,92.1,87.9,0.86,41.06,42.41,39.8,1.212,0.961,182.1,22.63,3.288,0,14.33,0.000690016,0.001032453,2.5E-07
"2018-05-28 00:15:00",62332,"CKVY",12.8,42.73,43.53,44.27,42.73,87.6,92.2,87.5,0.817,40.94,41.86,39.33,2.515,1.924,219,15.83,7.234,0,14.33,0.0006501765,0.0009973777,2.5E-07
"2018-05-28 00:20:00",62333,"CKVY",12.79,40.88,41.54,42.79,40.63,92.3,92.3,87.6,0.801,38.97,39.42,38.58,3.156,2.863,231.5,9.09,4.603,0,14.33,0.0006501765,0.0009973777,2.5E-07
"2018-05-28 00:25:00",62334,"CKVY",12.79,43.16,42.01,43.22,40.69,95.4,96.1,92.4,0.904,40.66,42.07,38.69,3.91,3.55,191.1,13.54,5.699,0,14.33,0.0006501765,0.0009973777,2.5E-07
"2018-05-28 00:30:00",62335,"CKVY",12.77,42.67,43.24,43.47,42.67,91.4,95.4,91.4,0.85,41.59,42.08,40.35,3.832,3.85,162.9,11.77,5.48,0,14.33,0.0008911678,0.001214771,2.5E-07
"2018-05-28 00:35:00",62336,"CKVY",12.79,41.69,41.87,42.67,41.5,93.2,93.3,90.8,0.835,39.58,40.34,39.03,3.161,3.429,177.5,63.91,5.042,0,14.33,0.0008911678,0.001214771,2.5E-07
"2018-05-28 00:40:00",62337,"CKVY",12.78,42.68,42.3,42.86,41.5,91.7,95.1,91.7,0.853,40.69,41.24,39.78,2.894,3.11,147.5,44,5.042,0,14.33,0.0008911678,0.001214771,2.5E-07
"2018-05-28 00:45:00",62338,"CKVY",12.78,41.88,42.08,42.74,41.63,93.4,93.4,91.2,0.843,39.93,40.49,39.59,2.706,2.646,339.7,54.53,7.014,0,14.33,0.0009052607,0.001252009,2.5E-07
"2018-05-28 00:50:00",62339,"CKVY",12.78,42.93,42.57,43.24,41.88,93.9,94.3,93.2,0.882,40.91,41.69,40.13,3.719,3.328,197.8,24.18,6.795,0,14.33,0.0009052607,0.001252009,2.5E-07
"2018-05-28 00:55:00",62340,"CKVY",12.78,42.81,42.65,43.05,42.37,94.2,94.3,93.2,0.881,40.98,41.42,40.58,3.002,3.277,296.3,78.77,2.63,0,14.33,0.0009052607,0.001252009,2.5E-07
"2018-05-28 01:00:00",62341,"CKVY",12.77,44.3,43.34,44.36,42.68,91.4,94.3,91.4,0.904,41.63,42.09,41.03,2.636,2.956,224.8,25.56,2.85,0,14.33,0.000800298,0.001102165,2.5E-07
"2018-05-28 01:05:00",62342,"CKVY",12.77,44.73,44.68,45.1,44.23,89.4,91.3,89.1,0.9,41.91,42.22,41.61,2.24,2.279,164.4,12.37,6.357,0,14.33,0.000800298,0.001102165,2.5E-07
"2018-05-28 01:10:00",62343,"CKVY",12.77,44.61,44.62,44.79,44.49,91,91.4,89.4,0.911,42.13,42.37,41.77,2.72,2.527,164,7.504,4.603,0,14.33,0.000800298,0.001102165,2.5E-07
"2018-05-28 01:15:00",62344,"CKVY",12.77,43.99,44.47,44.86,43.93,90.9,91,89.6,0.89,41.77,42.27,41.42,3.422,3.154,150.9,6.723,5.918,0,14.34,0.001117752,0.001586945,2.5E-07
"2018-05-28 01:20:00",62345,"CKVY",12.76,44.12,43.97,44.18,43.75,91.5,92.5,91,0.899,41.76,41.95,41.46,3.619,3.762,139.9,18.59,6.357,0,14.34,0.001117752,0.001586945,2.5E-07
"2018-05-28 01:25:00",62346,"CKVY",12.75,44.61,44.25,44.61,44.06,92.7,92.9,91.2,0.929,42.05,42.68,41.69,3.745,3.58,7.092,45.92,5.261,0,14.34,0.001117752,0.001586945,2.5E-07
"2018-05-28 01:30:00",62347,"CKVY",12.75,45.72,45.23,45.72,44.61,89.8,92.8,89.6,0.938,42.79,42.95,42.58,3.525,3.512,324.6,11.49,5.48,0,14.34,0.001171156,0.00159517,2.5E-07
"2018-05-28 01:35:00",62348,"CKVY",12.75,46.83,46.41,46.9,45.66,83.7,89.8,83.7,0.912,42.59,43.01,42.11,3.593,3.51,343.4,12.99,6.795,0,14.34,0.001171156,0.00159517,2.5E-07
"2018-05-28 01:40:00",62349,"CKVY",12.74,47.21,46.96,47.27,46.71,82.6,84,81.9,0.913,42.09,42.32,41.81,3.486,3.639,320.5,26.56,4.822,0,14.34,0.001171156,0.00159517,2.5E-07
"2018-05-28 01:45:00",62350,"CKVY",12.75,47.08,46.85,47.27,46.34,82.6,86.3,82.5,0.908,42.26,42.74,41.93,3.104,3.378,266.1,46.78,4.603,0,14.34,0.002196728,0.003028322,2.5E-07
"2018-05-28 01:50:00",62351,"CKVY",12.75,48.44,47.8,48.5,47.08,76.93,82.6,76.86,0.891,41.88,42.17,41.47,2.535,2.711,5.365,44.17,5.261,0,14.35,0.002196728,0.003028322,2.5E-07
"2018-05-28 01:55:00",62352,"CKVY",12.74,46.34,47.86,48.56,46.34,85.8,85.8,76.99,0.918,41.95,42.44,41.52,2.498,2.352,124.8,32.17,7.014,0,14.35,0.002196728,0.003028322,2.5E-07
"2018-05-28 02:00:00",62353,"CKVY",12.73,47.7,47.29,48.56,46.22,80.4,86.8,75.59,0.905,41.9,42.71,40.93,3.237,2.864,195,23.39,9.64,0,14.35,0.002353011,0.003376727,2.5E-07
"2018-05-28 02:05:00",62354,"CKVY",12.73,46.71,46.57,47.76,46.16,83.5,84.4,80.4,0.906,41.84,42.22,41.6,4.839,4.078,194.7,17.19,10.74,0,14.35,0.002353011,0.003376727,2.5E-07
"2018-05-28 02:10:00",62355,"CKVY",12.73,46.71,47.01,47.45,46.46,84.3,86.4,80.6,0.915,42.2,42.89,41.53,5.915,5.599,166.6,16.34,8.11,0,14.35,0.002353011,0.003376727,2.5E-07
"2018-05-28 02:15:00",62356,"CKVY",12.73,47.14,47.16,47.39,46.65,81.8,84.2,81,0.902,41.92,42.19,41.68,5.492,5.671,157.3,18.69,5.48,0,14.35,0.003005395,0.003937824,2.5E-07
"2018-05-28 02:20:00",62357,"CKVY",12.73,46.59,46.91,47.21,46.59,83.7,83.7,81.8,0.904,41.89,42.14,41.64,4.009,4.829,178.6,21.18,5.261,0,14.35,0.003005395,0.003937824,2.5E-07
"2018-05-28 02:25:00",62358,"CKVY",12.72,45.91,46.02,46.59,45.72,86.7,86.9,83.7,0.912,41.95,42.27,41.63,2.915,3.416,85.6,36.28,4.603,0,14.35,0.003005395,0.003937824,2.5E-07
"2018-05-28 02:30:00",62359,"CKVY",12.72,46.9,46.34,46.9,45.85,82.6,86.6,82.6,0.903,41.96,42.21,41.73,2.581,2.686,40.78,13.87,4.384,0,14.35,0.002264875,0.003103609,2.5E-07
"2018-05-28 02:35:00",62360,"CKVY",12.72,47.21,47.09,47.27,46.83,82.5,83.2,82.1,0.912,42.06,42.35,41.82,3.097,2.753,44.24,12.64,5.042,0,14.35,0.002264875,0.003103609,2.5E-07
"2018-05-28 02:40:00",62361,"CKVY",12.72,47.45,47.37,47.58,47.14,84.1,84.1,82.1,0.938,42.39,42.9,42.07,3.413,3.335,60.42,63.32,5.918,0,14.35,0.002264875,0.003103609,2.5E-07
"2018-05-28 02:45:00",62362,"CKVY",12.71,46.03,46.33,47.39,45.97,88.2,89.1,84,0.933,42.88,43.2,42.64,3.949,3.785,219.5,14.08,7.014,0,14.36,0.002147977,0.00298859,2.5E-07
"2018-05-28 02:50:00",62363,"CKVY",12.71,46.22,46.04,46.22,45.91,88.3,89.1,88.2,0.94,42.91,43.04,42.68,3.389,3.694,231.6,7.204,5.48,0,14.36,0.002147977,0.00298859,2.5E-07
"2018-05-28 02:55:00",62364,"CKVY",12.71,45.91,46,46.22,45.78,87,88.7,87,0.916,42.71,42.99,42.28,2.938,3.072,167.4,30.77,3.726,0,14.36,0.002147977,0.00298859,2.5E-07
"2018-05-28 03:00:00",62365,"CKVY",12.71,45.97,46.21,46.65,45.91,87.6,87.6,85.3,0.924,42.34,42.64,42.1,2.323,2.562,148.1,57.59,3.726,0,14.36,0.001602484,0.002239497,2.5E-07
"2018-05-28 03:05:00",62366,"CKVY",12.71,45.85,45.78,46.03,45.6,88.8,89.4,87.6,0.932,42.69,42.86,42.42,1.959,2.161,64.11,15.51,3.069,0,14.36,0.001602484,0.002239497,2.5E-07
"2018-05-28 03:10:00",62367,"CKVY",12.69,45.97,45.84,45.97,45.66,90,90.2,88.8,0.95,43.07,43.23,42.75,2.33,2.125,35.12,5.888,3.946,0,14.35,0.001602484,0.002239497,2.5E-07
"2018-05-28 03:15:00",62368,"CKVY",12.7,46.59,46.19,46.65,45.78,87.8,90.8,87.8,0.948,43.36,43.53,43.14,3.521,2.855,39.29,5.547,8.33,0,14.35,0.001155842,0.001669487,2.5E-07
"2018-05-28 03:20:00",62369,"CKVY",12.7,46.59,46.64,46.77,46.46,85.6,87.8,85.6,0.924,42.91,43.24,42.51,4.158,3.918,42.85,11.75,6.576,0,14.35,0.001155842,0.001669487,2.5E-07
"2018-05-28 03:25:00",62370,"CKVY",12.7,46.65,46.62,46.77,46.46,86.1,87,85.1,0.931,42.65,43.05,42.35,3.483,3.741,335.6,83.6,3.946,0,14.36,0.001155842,0.001669487,2.5E-07
"2018-05-28 03:30:00",62371,"CKVY",12.69,45.6,46.05,46.65,45.48,88.8,88.8,86.1,0.924,42.59,42.84,42.32,3.014,3.364,291,14.58,5.48,0,14.36,0.001918644,0.002625368,2.5E-07
"2018-05-28 03:35:00",62372,"CKVY",12.69,46.22,45.81,46.28,45.35,85.1,89,85.1,0.906,42.32,42.56,41.94,3.367,3.097,351.4,15.41,7.014,0,14.36,0.001918644,0.002625368,2.5E-07
"2018-05-28 03:40:00",62373,"CKVY",12.68,47.02,46.61,47.02,46.22,82.9,85.2,82.8,0.91,41.98,42.12,41.84,4.365,3.987,350.3,10.26,6.138,0,14.36,0.001918644,0.002625368,2.5E-07
"2018-05-28 03:45:00",62374,"CKVY",12.68,46.22,46.78,47.08,46.22,86.5,86.5,82.9,0.921,42.19,42.48,41.91,4.421,4.355,322.9,10.56,6.576,0,14.36,0.002206199,0.003004597,2.5E-07
"2018-05-28 03:50:00",62375,"CKVY",12.68,45.97,46.02,46.34,45.91,89.2,89.2,86.4,0.941,42.73,43.05,42.39,4.152,4.254,319.6,12.38,5.48,0,14.36,0.002206199,0.003004597,2.5E-07
"2018-05-28 03:55:00",62376,"CKVY",12.68,45.85,45.88,46.09,45.72,90.4,90.6,89.2,0.949,43.2,43.34,42.99,3.835,3.963,328.9,13.96,4.822,0,14.36,0.002206199,0.003004597,2.5E-07
"2018-05-28 04:00:00",62377,"CKVY",12.68,45.72,45.78,45.97,45.6,92,92,90.4,0.961,43.3,43.56,43.14,3.76,3.71,332.5,8.7,6.357,0,14.36,0.001541608,0.002082444,2.5E-07
"2018-05-28 04:05:00",62378,"CKVY",12.67,45.48,45.61,45.78,45.48,93.6,93.6,92,0.969,43.72,43.93,43.43,4.198,3.981,345.2,9.05,8.33,0,14.36,0.001541608,0.002082444,2.5E-07
"2018-05-28 04:10:00",62379,"CKVY",12.67,45.48,45.52,45.66,45.35,93.6,93.7,93.4,0.969,43.78,43.9,43.62,5.183,4.707,347.3,9.5,8.33,0,14.36,0.001541608,0.002082444,2.5E-07
"2018-05-28 04:15:00",62380,"CKVY",12.67,45.48,45.44,45.54,45.23,94.3,94.3,93.6,0.976,43.83,43.94,43.68,5.662,5.483,353,12.51,7.891,0,14.36,0.001080581,0.001422263,2.5E-07
"2018-05-28 04:20:00",62381,"CKVY",12.67,45.54,45.48,45.66,45.23,93.4,94.4,93.3,0.969,43.82,43.96,43.67,6.377,6.036,357.8,13.17,10.3,0,14.36,0.001080581,0.001422263,2.5E-07
"2018-05-28 04:25:00",62382,"CKVY",12.66,45.41,45.44,45.6,45.29,94.1,94.2,93.3,0.972,43.79,43.91,43.65,6.398,6.412,7.968,10.45,8.77,0,14.36,0.001080581,0.001422263,2.5E-07
"2018-05-28 04:30:00",62383,"CKVY",12.66,45.72,45.57,45.78,45.29,90.7,94.3,90.7,0.948,43.68,43.96,43.18,6.806,6.634,0.04,11.65,10.52,0,14.36,0.001232875,0.001559097,2.5E-07
"2018-05-28 04:35:00",62384,"CKVY",12.67,45.35,45.47,45.78,45.23,86,90.7,85.9,0.886,42.23,43.22,41.29,6.438,6.702,1.363,11.59,10.52,0,14.36,0.001232875,0.001559097,2.5E-07
"2018-05-28 04:40:00",62385,"CKVY",12.66,44.86,45.03,45.35,44.73,86.5,86.5,85.8,0.875,41.19,41.44,40.96,5.215,5.839,338.3,11.71,5.48,0,14.36,0.001232875,0.001559097,2.5E-07
"2018-05-28 04:45:00",62386,"CKVY",12.66,44.8,44.8,44.98,44.67,86.2,86.6,86.1,0.869,40.96,41.12,40.83,3.915,4.515,321,12.33,4.822,0,14.36,0.002307086,0.002963466,0.0009287546
"2018-05-28 04:50:00",62387,"CKVY",12.66,45.35,45.09,45.48,44.67,85.8,86.5,85.8,0.884,41.23,41.6,40.84,3.185,3.457,339.1,7.246,5.261,0,14.36,0.002307086,0.002963466,0.0009287546
"2018-05-28 04:55:00",62388,"CKVY",12.66,45.23,45.38,45.48,45.17,85.9,86.3,85.4,0.881,41.42,41.65,41.2,3.965,3.492,358.8,12.11,6.795,0,14.36,0.002307086,0.002963466,0.0009287546
"2018-05-28 05:00:00",62389,"CKVY",12.66,45.35,45.34,45.54,45.17,85.8,86,85.6,0.884,41.34,41.51,41.22,4.091,4.164,8.25,10.38,5.918,0,14.36,0.001982686,0.002702142,0.006071486
"2018-05-28 05:05:00",62390,"CKVY",12.65,45.04,45.19,45.35,45.04,85.7,86.2,85.6,0.872,41.21,41.38,41.02,3.586,3.815,2.729,11.9,3.726,0,14.36,0.001982686,0.002702142,0.006071486
"2018-05-28 05:10:00",62391,"CKVY",12.66,45.6,45.16,45.6,44.86,84.3,86.1,84.3,0.876,41.08,41.32,40.86,3.561,3.553,355.7,10,6.795,0,14.36,0.001982686,0.002702142,0.006071486
"2018-05-28 05:15:00",62392,"CKVY",12.65,45.6,45.61,45.78,45.35,82.7,84.4,81.9,0.86,40.86,41.22,40.41,3.992,3.684,347.7,11.02,6.576,0,14.36,0.003059614,0.005277598,0.01595732
"2018-05-28 05:20:00",62393,"CKVY",12.65,45.11,45.43,45.66,44.98,81.9,82.8,81,0.836,40.19,40.68,39.79,4.631,4.355,344.6,11.4,7.234,0,14.36,0.003059614,0.005277598,0.01595732
"2018-05-28 05:25:00",62394,"CKVY",12.65,44.43,44.79,45.11,44.36,84.4,84.4,81.9,0.839,39.95,40.19,39.74,4.364,4.561,3.631,11.56,5.48,0,14.36,0.003059614,0.005277598,0.01595732
"2018-05-28 05:30:00",62395,"CKVY",12.63,43.87,44.07,44.49,43.75,86.8,86.8,84.4,0.845,40.11,40.35,39.93,3.842,4.133,9.57,5.869,4.165,0,14.36,0.003772758,0.006530079,0.0358931
"2018-05-28 05:35:00",62396,"CKVY",12.65,44.24,44.24,44.49,43.75,86.1,87.4,85.9,0.851,40.5,40.76,40.08,3.272,3.549,335.8,20.74,3.946,0.02749123,14.35,0.003772758,0.006530079,0.0358931
"2018-05-28 05:40:00",62397,"CKVY",12.65,42.51,43.68,44.36,42.39,87.8,87.8,85.9,0.812,39.88,40.52,38.98,2.896,3.038,307.2,9.67,4.603,0.141824,14.35,0.003772758,0.006530079,0.0358931
"2018-05-28 05:45:00",62398,"CKVY",12.65,40.91,42.03,42.51,40.91,89.7,89.7,87.8,0.779,39.12,39.57,38.08,2.949,2.929,296.7,15.17,4.384,0.3809537,14.35,0.002271778,0.003847304,0.06757612
"2018-05-28 05:50:00",62399,"CKVY",12.65,40.35,40.39,40.91,40.16,93.7,93.8,89.7,0.797,38.36,38.78,37.77,2.902,2.924,304.5,21.19,3.069,0.7958983,14.35,0.002271778,0.003847304,0.06757612
"2018-05-28 05:55:00",62400,"CKVY",12.65,41.03,40.85,41.41,40.29,94,95.1,93.7,0.821,39.38,40.12,38.64,2.768,2.89,6.956,23.45,3.069,1.379552,14.35,0.002271778,0.003847304,0.06757612
"2018-05-28 06:00:00",62401,"CKVY",12.64,42.33,41.97,42.39,41.03,91.6,94.6,91.5,0.841,40.19,40.63,39.44,2.63,2.683,42.13,6.53,3.946,2.264219,14.35,0.001429784,0.002169238,0.1048045
"2018-05-28 06:05:00",62402,"CKVY",12.65,38.44,39.71,42.27,38.32,92.2,92.2,87.2,0.727,36.84,40,35.71,2.465,2.578,127,17.83,3.069,4.154057,14.35,0.001429784,0.002169238,0.1048045
"2018-05-28 06:10:00",62403,"CKVY",12.63,39.55,38.99,39.68,38.38,95.6,95.6,92.2,0.788,37.5,38.53,36.34,2.18,2.255,197.2,21.23,2.85,6.751881,14.35,0.001429784,0.002169238,0.1048045
"2018-05-28 06:15:00",62404,"CKVY",12.65,37.33,37.85,39.68,36.89,95.5,95.6,93.1,0.721,36.39,38.52,35.4,2.234,2.259,244.8,10.75,4.603,9.382343,14.35,0.002217004,0.002944215,0.1457445
"2018-05-28 06:20:00",62405,"CKVY",12.65,40.48,39.17,40.48,37.14,99.1,99.1,95.5,0.847,38.6,40.25,35.97,1.814,2.044,244,2.732,1.973,11.56113,14.35,0.002217004,0.002944215,0.1457445
"2018-05-28 06:25:00",62406,"CKVY",12.65,37.82,39.17,40.6,37.7,97.9,99.3,97.8,0.754,38.79,40.41,37.16,1.52,1.683,179.6,39.12,2.192,13.84536,14.34,0.002217004,0.002944215,0.1457445
"2018-05-28 06:30:00",62407,"CKVY",12.66,39.49,38.09,39.55,37.64,99.3,99.3,97.9,0.816,37.65,39.35,37.12,0.873,1.073,36.24,78.9,2.411,16.91406,14.34,0.002548389,0.002812519,0.1876623
"2018-05-28 06:35:00",62408,"CKVY",12.65,39.74,40.06,40.67,39.49,99.5,100.1,99.2,0.826,39.99,40.67,39.32,0.789,0.807,290.8,33.58,1.315,20.75141,14.34,0.002548389,0.002812519,0.1876623
"2018-05-28 06:40:00",62409,"CKVY",12.68,40.18,39.99,40.42,39.5,99,99.6,99,0.836,39.84,40.28,39.33,1.315,0.997,305.5,11.4,3.946,25.77419,14.34,0.002548389,0.002812519,0.1876623
"2018-05-28 06:45:00",62410,"CKVY",12.68,40.92,40.43,41.04,39.93,97.5,98.9,97.5,0.848,39.96,40.4,39.62,1.747,1.611,323.2,7.333,3.288,33.0199,14.35,0.004862857,0.005216976,0.2305092
"2018-05-28 06:50:00",62411,"CKVY",12.69,40.8,41.11,41.54,40.67,93.7,97.5,93.4,0.81,39.96,40.51,38.97,2.084,1.866,39.52,80.1,2.63,43.00399,14.35,0.004862857,0.005216976,0.2305092
"2018-05-28 06:55:00",62412,"CKVY",12.7,41.66,41.24,41.66,40.8,92.2,94,92.2,0.825,39.46,39.65,39.11,1.865,2.061,100.8,20.47,2.192,58.97995,14.35,0.004862857,0.005216976,0.2305092
"2018-05-28 07:00:00",62413,"CKVY",12.72,41.97,41.96,42.28,41.54,91.5,92.2,91,0.829,39.66,39.93,39.39,1.742,1.805,110.6,29.28,2.411,78.23999,14.35,0.01143049,0.01261587,0.274738
"2018-05-28 07:05:00",62414,"CKVY",12.73,43.03,42.51,43.03,41.85,91.6,92.4,91.6,0.864,40.37,40.78,39.58,1.485,1.617,172.4,13.62,1.534,102.6324,14.35,0.01143049,0.01261587,0.274738
"2018-05-28 07:10:00",62415,"CKVY",12.74,43.28,43.26,43.46,43.03,91.8,91.8,91.3,0.874,41,41.24,40.75,1.499,1.47,209.2,14.14,2.85,121.7693,14.35,0.01143049,0.01261587,0.274738
"2018-05-28 07:15:00",62416,"CKVY",12.76,44.7,43.94,44.76,43.28,89.8,93.1,89.8,0.902,41.79,42.33,41.07,1.296,1.383,176.6,25.93,2.63,139.2864,14.36,0.01719653,0.01876805,0.3183306
"2018-05-28 07:20:00",62417,"CKVY",12.77,45.63,45.13,45.69,44.58,86.3,89.8,86.3,0.898,41.66,41.91,41.2,1.408,1.407,166.6,7.472,2.192,151.0546,14.36,0.01719653,0.01876805,0.3183306
"2018-05-28 07:25:00",62418,"CKVY",12.79,47.36,46.54,47.36,45.57,82.6,86.4,82.6,0.919,42.23,42.76,41.7,0.811,1.136,139.5,17.1,0.219,163.8582,14.36,0.01719653,0.01876805,0.3183306
"2018-05-28 07:30:00",62419,"CKVY",12.82,45.75,46.81,47.48,45.63,85.5,85.5,81.8,0.895,41.91,42.48,41.26,0.739,0.684,220.1,45.34,2.85,170.3,14.37,0.02192051,0.02401171,0.36198
"2018-05-28 07:35:00",62420,"CKVY",12.86,45.32,45.45,45.75,45.19,87.1,87.5,85.5,0.897,41.61,42.01,41.2,1.231,0.946,267.7,9.49,3.726,173.1791,14.37,0.02192051,0.02401171,0.36198
"2018-05-28 07:40:00",62421,"CKVY",12.89,45.5,45.46,45.68,45.25,85.3,87.9,85.3,0.884,41.71,42.12,41.22,2.008,1.6,252.1,8.99,3.288,175.3813,14.37,0.02192051,0.02401171,0.36198
"2018-05-28 07:45:00",62422,"CKVY",12.94,46.11,45.86,46.23,45.5,85.4,86.6,85.4,0.905,41.92,42.32,41.38,2.581,2.369,232.3,11.16,3.726,184.7696,14.37,0.02430002,0.02675638,0.4059192
"2018-05-28 07:50:00",62423,"CKVY",12.99,46.73,46.42,46.85,46.05,83.3,85.7,83.3,0.904,42.05,42.67,41.73,2.477,2.581,217,7.359,3.726,197.0722,14.37,0.02430002,0.02675638,0.4059192
"2018-05-28 07:55:00",62424,"CKVY",13.05,47.34,47.1,47.41,46.67,82.5,84.7,82.3,0.917,42.3,43.05,41.88,2.188,2.351,216.3,20.08,2.411,206.4851,14.37,0.02430002,0.02675638,0.4059192
"2018-05-28 08:00:00",62425,"CKVY",13.12,47.78,47.54,47.96,47.16,81.2,83.9,81.2,0.917,42.56,43.16,41.77,1.759,2.018,251.9,27.53,2.85,219.0796,14.38,0.02917513,0.0325497,0.4486366
"2018-05-28 08:05:00",62426,"CKVY",13.19,48.7,48.05,48.83,47.65,80.3,81.3,79.1,0.939,42.24,42.96,41.63,1.28,1.515,317.7,32.44,2.411,231.0565,14.38,0.02917513,0.0325497,0.4486366
"2018-05-28 08:10:00",62427,"CKVY",13.27,49.13,48.73,49.19,48.45,76.35,80.8,76.35,0.907,42.67,43.21,42.03,1.192,1.243,291,18.37,2.411,246.6931,14.38,0.02917513,0.0325497,0.4486366
"2018-05-28 08:15:00",62428,"CKVY",13.38,50.3,49.83,50.42,49,74.6,78.37,74.6,0.926,42.77,43.79,41.69,1.367,1.235,52.64,32.83,3.288,270.325,14.38,0.03808054,0.04176253,0.4906304
"2018-05-28 08:20:00",62429,"CKVY",13.47,50.67,50.61,50.92,50.17,71.72,74.63,71.54,0.902,42.35,43.08,41.68,1.643,1.42,15.93,35.61,3.069,306.6454,14.38,0.03808054,0.04176253,0.4906304
"2018-05-28 08:25:00",62430,"CKVY",13.56,51.29,50.9,51.41,50.42,73.6,76.93,70.86,0.948,42.65,44.28,41.38,2.019,1.829,345,25,4.165,344.7171,14.38,0.03808054,0.04176253,0.4906304
"2018-05-28 08:30:00",62431,"CKVY",13.65,50.67,51.07,51.6,50.48,73.46,75.14,70.55,0.924,42.65,43.58,41.51,2.809,2.341,342.4,15.53,7.014,372.8662,14.39,0.05126109,0.0567259,0.531698
"2018-05-28 08:35:00",62432,"CKVY",13.81,51.22,51.06,51.47,50.61,73.67,77.44,72.81,0.946,43.25,44.61,42.47,3.676,3.256,321.4,17.09,5.918,392.1406,14.39,0.05126109,0.0567259,0.531698
"2018-05-28 08:40:00",62433,"CKVY",13.73,51.41,51.4,51.71,51.03,73.7,76.21,72.05,0.953,43.49,44.24,42.59,4.215,3.964,328.2,14.36,6.138,409.9595,14.39,0.05126109,0.0567259,0.531698
"2018-05-28 08:45:00",62434,"CKVY",13.67,52.02,51.78,52.27,51.34,73.43,77.92,72.19,0.971,43.99,45.61,42.92,4.073,4.227,335.3,21.27,6.357,425.4568,14.39,0.05728045,0.06481618,0.5703914
"2018-05-28 08:50:00",62435,"CKVY",13.61,52.39,52.17,52.46,51.9,73.83,74.73,70.95,0.99,43.78,44.5,43.03,3.655,3.931,346.3,17.34,4.822,439.8882,14.39,0.05728045,0.06481618,0.5703914
"2018-05-28 08:55:00",62436,"CKVY",13.58,53.12,52.89,53.31,52.39,69.85,74.9,66.83,0.962,43.71,45.13,42.23,3.268,3.415,342,26.37,5.042,454.8469,14.39,0.05728045,0.06481618,0.5703914
"2018-05-28 09:00:00",62437,"CKVY",13.54,53.3,53.01,53.37,52.75,72.49,72.49,66.83,1.005,43.42,44.71,42.31,2.899,3.106,334.8,23.81,5.042,470.9906,14.39,0.065258,0.07357576,0.6083977
"2018-05-28 09:05:00",62438,"CKVY",13.54,53.6,53.73,54.16,53.24,69.49,73,66.2,0.974,43.75,45.07,42.77,2.996,2.857,2.911,23.59,5.918,488.8651,14.39,0.065258,0.07357576,0.6083977
"2018-05-28 09:10:00",62439,"CKVY",13.53,54.28,54.08,54.65,53.66,66.34,70.49,63.87,0.953,43.73,45.14,42.39,3.192,3.163,344.3,13.33,5.918,508.4253,14.39,0.065258,0.07357576,0.6083977
"2018-05-28 09:15:00",62440,"CKVY",13.52,55.33,54.84,55.45,54.34,67.19,69.7,64.38,1.003,44.04,45.62,42.78,3.249,3.18,343.2,14.82,5.918,528.6263,14.39,0.07525128,0.08432661,0.6444742
"2018-05-28 09:20:00",62441,"CKVY",13.55,53.97,54.06,55.39,53.6,69.46,69.63,64.65,0.987,43.6,44.69,42.59,3.404,3.387,343.3,18.9,6.795,490.1672,14.39,0.07525128,0.08432661,0.6444742
"2018-05-28 09:25:00",62442,"CKVY",13.55,54.58,54.19,54.65,53.84,66.4,71.07,66.4,0.965,44.12,45.18,43.35,3.658,3.53,343.3,17.02,6.576,429.3344,14.39,0.07525128,0.08432661,0.6444742
"2018-05-28 09:30:00",62443,"CKVY",13.54,55.39,55.22,55.7,54.46,65.07,72.37,64.86,0.973,44.78,46.61,43.36,4.206,3.953,320.9,18.08,6.576,430.907,14.39,0.06552143,0.07463095,0.6784357
"2018-05-28 09:35:00",62444,"CKVY",13.54,55.07,55.62,56.43,55.07,66.61,72.34,64,0.985,44.73,47.41,43.28,4.504,4.274,333.6,13.39,8.33,527.5203,14.39,0.06552143,0.07463095,0.6784357
"2018-05-28 09:40:00",62445,"CKVY",13.53,55.19,55.22,55.63,54.82,65.16,71.44,64.85,0.968,44.55,46.33,43.55,4.635,4.544,339,15.85,7.672,632.5258,14.39,0.06552143,0.07463095,0.6784357
"2018-05-28 09:45:00",62446,"CKVY",13.54,55.99,55.65,56.24,55.07,64.13,69.34,64.03,0.981,44.73,46.18,43.59,4.365,4.542,336.2,23.29,6.795,652.8472,14.39,0.08999208,0.101887,0.7100465
"2018-05-28 09:50:00",62447,"CKVY",13.55,57.22,56.83,58.03,55.93,60.56,70.65,60.25,0.968,45.73,48.3,43.73,3.997,4.249,348.1,13.71,5.699,632.3558,14.4,0.08999208,0.101887,0.7100465
"2018-05-28 09:55:00",62448,"CKVY",13.55,57.02,57.13,57.77,56.53,63.88,68.24,60.46,1.014,44.71,47.23,43.63,3.629,3.8,329.5,27.95,5.918,638.27,14.4,0.08999208,0.101887,0.7100465
"2018-05-28 10:00:00",62449,"CKVY",13.56,57.33,57.21,57.52,57.02,61.24,64.74,59.8,0.983,44.25,45.53,43.39,3.602,3.56,338.1,32.37,6.576,671.5183,14.4,0.09928015,0.1117649,0.7396502
"2018-05-28 10:05:00",62450,"CKVY",13.56,57.88,57.64,58.44,57.21,60.66,65.76,58.43,0.993,44.37,46.88,42.97,3.861,3.708,313.1,26.97,7.234,698.0681,14.4,0.09928015,0.1117649,0.7396502
"2018-05-28 10:10:00",62451,"CKVY",13.56,58.38,58.06,58.44,57.7,62.47,64.87,58.7,1.041,44.63,46.23,43.75,3.855,3.943,303.6,28.24,7.453,685.1371,14.4,0.09928015,0.1117649,0.7396502
"2018-05-28 10:15:00",62452,"CKVY",13.56,58.75,58.7,59.18,58.32,58.29,64.6,54.86,0.984,44.82,47.16,42.58,3.663,3.754,322.9,39.41,7.014,648.9087,14.4,0.09367238,0.106364,0.7674917
"2018-05-28 10:20:00",62453,"CKVY",13.57,59.12,58.92,59.24,58.56,51.02,60.55,49.82,0.873,43.26,45.37,40.39,3.528,3.625,346.6,51.33,7.234,620.8366,14.4,0.09367238,0.106364,0.7674917
"2018-05-28 10:25:00",62454,"CKVY",13.56,58.55,58.98,59.49,58.43,53.55,61.58,51.5,0.898,43.52,46.19,41.29,3.946,3.713,348.2,15.87,9.64,626.288,14.4,0.09367238,0.106364,0.7674917
"2018-05-28 10:30:00",62455,"CKVY",13.57,59.78,59.01,59.78,58.49,55.47,58.56,53.38,0.972,43.2,44.85,41.65,4.032,3.953,354.8,23.85,7.234,612.3518,14.4,0.0977951,0.1115705,0.7940146
"2018-05-28 10:35:00",62456,"CKVY",13.57,59.16,59.81,60.58,58.98,53.14,60.27,52.24,0.911,43.58,46.42,42.14,4.167,4.194,325,44.82,8.11,618.4378,14.4,0.0977951,0.1115705,0.7940146
"2018-05-28 10:40:00",62457,"CKVY",13.57,60.7,60.17,60.95,59.22,55.94,60.88,51.76,1.013,44.17,47.21,42.25,4.06,3.98,346.6,29.14,7.891,616.593,14.4,0.0977951,0.1115705,0.7940146
"2018-05-28 10:45:00",62458,"CKVY",13.56,61.19,61.14,61.56,60.64,51,60.23,48.95,0.94,44.05,47.1,41.82,3.973,4.05,343.4,28.79,6.795,722.7278,14.4,0.1149814,0.1308365,0.8154989
"2018-05-28 10:50:00",62459,"CKVY",13.56,60.2,60.93,61.56,60.2,51.35,54.53,47.34,0.913,42.44,45.04,40.97,3.927,3.888,293.5,20.96,7.234,775.666,14.4,0.1149814,0.1308365,0.8154989
"2018-05-28 10:55:00",62460,"CKVY",13.56,60.13,60.24,60.81,59.52,51.62,55.8,48.53,0.916,42.34,44.68,40.18,4.526,4.258,307.8,18.32,10.74,733.3917,14.4,0.1149814,0.1308365,0.8154989
"2018-05-28 11:00:00",62461,"CKVY",13.56,59.46,59.61,60.13,59.27,51.83,55.05,50.18,0.898,42.39,43.64,41.25,5.273,4.908,354.3,25.63,8.55,548.0411,14.4,0.07681753,0.09134244,0.8369803
"2018-05-28 11:05:00",62462,"CKVY",13.57,59.33,59.38,59.58,59.21,48.23,52.72,47.51,0.832,40.93,42.23,39.39,5.625,5.471,316.8,19.23,7.891,359.7058,14.4,0.07681753,0.09134244,0.8369803
"2018-05-28 11:10:00",62463,"CKVY",13.56,60.32,59.8,60.44,59.27,47.44,51.83,46.24,0.847,40.77,42.42,39.56,4.936,5.276,316.5,15.29,8.33,295.428,14.39,0.07681753,0.09134244,0.8369803
"2018-05-28 11:15:00",62464,"CKVY",13.56,60.87,60.61,60.94,60.32,49.94,50.63,44.35,0.91,40.08,42.3,38.78,4.253,4.654,358.5,28.62,6.795,377.4974,14.39,0.07762811,0.09426327,0.8559227
"2018-05-28 11:20:00",62465,"CKVY",13.56,62.79,61.66,62.79,60.87,52.82,52.82,43.63,1.03,41.18,45.35,38.81,3.035,3.667,347,60.92,6.357,538.1469,14.39,0.07762811,0.09426327,0.8559227
"2018-05-28 11:25:00",62466,"CKVY",13.57,63.96,63.02,64.02,62.66,47.44,54.57,42.71,0.964,42.42,46.92,39.85,2.327,2.794,154,34.2,4.603,699.4728,14.39,0.07762811,0.09426327,0.8559227
"2018-05-28 11:30:00",62467,"CKVY",13.57,63.16,63.21,64.14,62.66,47.37,53.2,43.67,0.935,42.46,45.7,40.32,2.516,2.404,278.1,24.94,8.55,815.144,14.39,0.1378462,0.1544691,0.8676607
"2018-05-28 11:35:00",62468,"CKVY",13.56,62.91,62.66,63.28,62.11,46.41,49.43,43.08,0.909,41.31,43.6,39.67,2.814,2.682,246.5,34.23,5.261,883.8837,14.39,0.1378462,0.1544691,0.8676607
"2018-05-28 11:40:00",62469,"CKVY",13.57,62.48,62.53,63.16,61.86,44.04,50.9,43.43,0.849,41.37,44.71,39.57,2.608,2.665,186,69.84,3.946,853.6025,14.4,0.1378462,0.1544691,0.8676607
"2018-05-28 11:45:00",62470,"CKVY",13.56,61.18,62.1,62.78,61.18,48.94,52.71,44.01,0.901,42.04,44.61,40.31,2.336,2.303,30.96,32.45,8.77,720.7713,14.4,0.1036779,0.1172024,0.878898
"2018-05-28 11:50:00",62471,"CKVY",13.56,60.62,60.66,61.24,60.31,46.78,51.75,46.03,0.845,40.93,42.8,39.85,2.879,2.61,355.4,18.18,8.33,534.0435,14.4,0.1036779,0.1172024,0.878898
"2018-05-28 11:55:00",62472,"CKVY",13.56,60.91,60.71,61.03,60.49,48.87,53.05,46.51,0.891,41.46,43.72,39.98,3.282,3.141,3.834,34.02,6.795,399.8808,14.39,0.1036779,0.1172024,0.878898
"2018-05-28 12:00:00",62473,"CKVY",13.56,61.4,61.26,61.46,60.91,53.66,56.4,47.39,0.996,43.06,45.78,41.07,3.227,3.349,175.9,38.49,6.357,329.5219,14.39,0.0597587,0.07099003,0.8860835
"2018-05-28 12:05:00",62474,"CKVY",13.55,61.4,61.45,61.58,61.28,48.48,55.37,47.97,0.9,43.6,45.36,41.55,3.308,3.224,165.5,7.435,6.795,318.5159,14.39,0.0597587,0.07099003,0.8860835
"2018-05-28 12:10:00",62475,"CKVY",13.55,61.21,61.42,61.58,61.21,48.21,54.28,47.29,0.889,42.88,44.89,41.06,3.445,3.334,165.1,17.51,4.603,321.4,14.39,0.0597587,0.07099003,0.8860835
"2018-05-28 12:15:00",62476,"CKVY",13.56,61.52,61.44,61.64,61.21,49.55,53.59,47.42,0.924,42.66,44.44,41.19,3.507,3.535,174.8,13.2,4.822,328.7115,14.39,0.06229875,0.07424999,0.8888212
"2018-05-28 12:20:00",62477,"CKVY",13.56,61.52,61.46,61.64,61.27,50.51,54.17,45.5,0.941,42.03,44.95,40.18,3.104,3.218,187.2,18.13,4.822,334.0614,14.39,0.06229875,0.07424999,0.8888212
"2018-05-28 12:25:00",62478,"CKVY",13.57,62.02,61.61,62.02,61.4,49.69,53.56,46.19,0.943,42.66,44.54,40.82,2.787,3.006,171.5,11.64,5.042,332.7004,14.39,0.06229875,0.07424999,0.8888212
"2018-05-28 12:30:00",62479,"CKVY",13.55,61.27,61.67,62.08,61.27,52.56,55.27,49.38,0.971,44.14,45.36,42.83,2.848,2.802,173.1,13.28,5.261,317.1281,14.38,0.05836426,0.06939695,0.8902081
"2018-05-28 12:35:00",62480,"CKVY",13.57,61.34,61.32,61.46,61.15,54.38,56.74,50.03,1.007,44.05,45.88,42.41,2.709,2.829,182.8,24.64,5.042,293.515,14.38,0.05836426,0.06939695,0.8902081
"2018-05-28 12:40:00",62481,"CKVY",13.57,62.07,61.53,62.07,61.15,51.98,57.29,47.76,0.988,43.61,46.31,41.61,2.295,2.457,183.5,86.9,2.63,283.8648,14.38,0.05836426,0.06939695,0.8902081
"2018-05-28 12:45:00",62482,"CKVY",13.55,61.95,62.19,62.51,61.89,52.32,54.14,48.48,0.99,44.01,45.58,42.65,1.777,1.973,140.6,21,3.507,315.9455,14.38,0.06102853,0.07074383,0.8870299
"2018-05-28 12:50:00",62483,"CKVY",13.56,61.52,61.59,61.95,61.4,50.1,52.63,47.39,0.934,42.48,44.25,41.5,1.473,1.591,140.3,14.86,3.288,349.5266,14.38,0.06102853,0.07074383,0.8870299
"2018-05-28 12:55:00",62484,"CKVY",13.57,61.4,61.42,61.65,61.15,50.51,54.79,47.97,0.937,43.24,45.23,41.44,2.071,1.694,142,11.68,3.507,363.1844,14.38,0.06102853,0.07074383,0.8870299
"2018-05-28 13:00:00",62485,"CKVY",13.57,61.4,61.37,61.52,61.15,54.41,54.93,48.86,1.01,43.66,45.14,41.99,2.694,2.379,133.9,10.49,5.699,348.8038,14.38,0.06414552,0.07297829,0.8830535
"2018-05-28 13:05:00",62486,"CKVY",13.57,61.15,61.42,61.64,61.15,54.55,59.35,49.72,1.004,44.67,47.24,42.53,3.283,3.015,117.1,9.99,5.48,348.4727,14.38,0.06414552,0.07297829,0.8830535
"2018-05-28 13:10:00",62487,"CKVY",13.57,60.65,60.92,61.27,60.53,58.35,60.31,49.61,1.055,44.65,47.16,41.97,3.561,3.48,101.4,13.27,5.699,308.445,14.38,0.06414552,0.07297829,0.8830535
"2018-05-28 13:15:00",62488,"CKVY",13.57,60.65,60.52,60.72,60.28,60.54,63.53,54.14,1.094,45.61,48.24,43.78,2.893,3.38,121.6,11.22,4.165,251.2959,14.38,0.04159168,0.05125466,0.8723677
"2018-05-28 13:20:00",62489,"CKVY",13.57,61.09,60.9,61.15,60.59,54.17,60.61,51.81,0.995,44.77,46.99,43.1,1.786,2.29,213.3,57.96,2.192,176.4245,14.38,0.04159168,0.05125466,0.8723677
"2018-05-28 13:25:00",62490,"CKVY",13.57,61.03,60.96,61.09,60.78,59.52,59.76,49.51,1.09,43.71,46.96,41.88,1.707,1.624,258.1,7.131,5.261,159.7495,14.38,0.04159168,0.05125466,0.8723677
"2018-05-28 13:30:00",62491,"CKVY",13.57,63.74,61.86,63.8,60.84,34.4,61.47,31.56,0.693,40.49,47.72,32.44,4.234,2.681,268.7,10.67,17.1,242.4466,14.38,0.06646623,0.07607061,0.86358
"2018-05-28 13:35:00",62492,"CKVY",13.57,66.7,64.7,66.7,63.8,40.43,49.34,30.84,0.903,37.8,46.14,32.81,4.992,4.784,216,67.84,10.08,555.1292,14.38,0.06646623,0.07607061,0.86358
"2018-05-28 13:40:00",62493,"CKVY",13.56,67.81,67.68,68.49,66.64,32.14,45.43,31.8,0.746,40.53,45.78,36.11,4.545,4.731,189.4,56.87,6.795,879.5675,14.38,0.06646623,0.07607061,0.86358
"2018-05-28 13:45:00",62494,"CKVY",13.57,66.58,66.72,67.69,65.96,33.92,41.67,29.47,0.755,38.34,42.71,33.87,2.194,3.59,192.3,27.06,5.48,1019.837,14.38,0.1575983,0.1814913,0.8547353
"2018-05-28 13:50:00",62495,"CKVY",13.57,63.87,65.2,66.7,63.74,41.15,44.65,32.96,0.833,39.03,43.4,35.89,2.836,2.346,162.9,24.87,7.014,817.3394,14.38,0.1575983,0.1814913,0.8547353
"2018-05-28 13:55:00",62496,"CKVY",13.57,63.12,63.56,63.93,63.12,37.25,44.75,36.29,0.735,39.43,41.78,36.08,3.367,3.246,158.3,11.47,5.042,527.7809,14.38,0.1575983,0.1814913,0.8547353
"2018-05-28 14:00:00",62497,"CKVY",13.57,63.99,63.56,64.11,63.12,40.74,45.5,33.41,0.828,38.03,41.98,34.05,2.912,3.201,179.5,47.21,3.288,333.0951,14.38,0.05768555,0.0703984,0.8376807
"2018-05-28 14:05:00",62498,"CKVY",13.57,63.55,63.62,64.05,63.37,43.24,45.54,32.93,0.866,37.96,42.23,33.99,2.495,2.587,358.7,13.74,7.672,264.8989,14.38,0.05768555,0.0703984,0.8376807
"2018-05-28 14:10:00",62499,"CKVY",13.57,64.11,63.77,64.11,63.37,39.71,46.91,39.34,0.811,40.09,43.09,38.5,3.368,2.854,352.1,13.92,9.21,297.6601,14.38,0.05768555,0.0703984,0.8376807
"2018-05-28 14:15:00",62500,"CKVY",13.56,65.4,64.97,65.71,64.05,38.44,46.91,35.29,0.821,40.06,44.01,37.31,4.946,4.082,356.8,17.04,8.33,428.6483,14.38,0.09384501,0.1094023,0.8168759
"2018-05-28 14:20:00",62501,"CKVY",13.56,66.88,66.17,66.88,65.4,45.16,46.46,38.2,1.016,42.09,45.18,39.36,5.973,5.554,333.2,23.77,10.3,653.55,14.38,0.09384501,0.1094023,0.8168759
"2018-05-28 14:25:00",62502,"CKVY",13.54,66.58,66.76,67.13,66.45,37.72,44.47,34.5,0.839,40.77,44.56,37.72,6.328,6.095,323.7,21.56,12.06,856.484,14.38,0.09384501,0.1094023,0.8168759
"2018-05-28 14:30:00",62503,"CKVY",13.55,67.56,66.9,67.69,66.45,38.79,43.1,33.96,0.893,40.86,44.15,37.52,6.919,6.667,303.2,15.51,10.96,960.7269,14.38,0.1593515,0.1870369,0.7917134
"2018-05-28 14:35:00",62504,"CKVY",13.55,68.24,67.45,68.24,66.7,38.17,47.7,32.55,0.9,41.99,46.99,36.86,7.089,7.003,319.9,26.91,11.18,957.4659,14.38,0.1593515,0.1870369,0.7917134
"2018-05-28 14:40:00",62505,"CKVY",13.54,67.81,67.64,68.24,67.19,39.13,40.4,27.69,0.909,38.09,42.86,32.85,7.115,7.233,328,18.57,12.93,948.8374,14.39,0.1593515,0.1870369,0.7917134
"2018-05-28 14:45:00",62506,"CKVY",13.54,67.56,68.1,68.8,67.44,42.97,46.12,30.63,0.989,42.6,46.66,36.08,7.221,7.143,313.6,16.84,12.71,954.116,14.39,0.1631479,0.1944162,0.7664382
"2018-05-28 14:50:00",62507,"CKVY",13.53,68.06,68.26,69.04,67.56,41.46,46.91,38.1,0.971,44.01,47.06,41.9,8.28,7.7,323.7,15.89,16.44,985.0273,14.39,0.1631479,0.1944162,0.7664382
"2018-05-28 14:55:00",62508,"CKVY",13.53,67.69,67.88,68.49,67.32,44.58,44.82,36.39,1.031,43.14,45.62,40.2,10.01,9.21,340.9,12.07,21.26,1021.584,14.39,0.1631479,0.1944162,0.7664382
"2018-05-28 15:00:00",62509,"CKVY",13.52,64.66,66.41,68.06,64.66,35.77,46.02,35.09,0.745,42.01,46.32,36.83,13.4,11.6,330.1,13.24,26.3,996.0571,14.39,0.1565166,0.1912034,0.7359011
"2018-05-28 15:05:00",62510,"CKVY",13.52,65.16,65.04,65.59,64.36,36.32,38.92,35.53,0.769,38.26,39.85,36.93,15.82,14.67,329.1,11.69,24.99,870.2583,14.39,0.1565166,0.1912034,0.7359011
"2018-05-28 15:10:00",62511,"CKVY",13.51,63.86,64.68,65.34,63.74,39.75,41.87,36.42,0.805,39.37,40.94,37.86,17.51,16.54,327.1,11.94,26.96,746.8855,14.38,0.1565166,0.1912034,0.7359011
"2018-05-28 15:15:00",62512,"CKVY",13.51,63.61,63.77,63.98,63.43,40.95,41.46,38.65,0.822,38.88,40.09,37.94,17.66,17.67,337.8,9.95,26.3,598.9392,14.38,0.1167787,0.1605682,0.7102939
"2018-05-28 15:20:00",62513,"CKVY",13.52,63.74,63.96,64.23,63.61,41.63,41.63,38.03,0.839,38.97,40.35,37.82,17.1,17.53,337,10.47,25.43,565.8223,14.38,0.1167787,0.1605682,0.7102939
"2018-05-28 15:25:00",62514,"CKVY",13.52,63.92,64.12,64.6,63.74,37.96,43.82,37.96,0.77,39.75,41.71,37.83,16.16,16.57,337.2,13.78,21.7,521.4271,14.37,0.1167787,0.1605682,0.7102939
"2018-05-28 15:30:00",62515,"CKVY",13.52,62.69,63.16,63.98,62.57,36.53,40.88,35.94,0.71,37.02,39.49,35.39,15.42,15.76,328.2,13.54,23.89,558.2779,14.37,0.1090908,0.151988,0.6776806
"2018-05-28 15:35:00",62516,"CKVY",13.52,62.5,62.47,62.63,62.2,39.78,41.46,36.46,0.768,37.34,38.75,35.65,15.33,15.22,336.2,12.34,23.67,507.5927,14.37,0.1090908,0.151988,0.6776806
"2018-05-28 15:40:00",62517,"CKVY",13.52,62.01,62.05,62.5,61.76,44.03,44.13,38.79,0.835,38.14,39.96,36.94,15.43,15.54,330.3,11.58,22.36,436.9944,14.37,0.1090908,0.151988,0.6776806
"2018-05-28 15:45:00",62518,"CKVY",13.53,61.7,61.85,62.01,61.58,43.41,45.4,42.49,0.815,39.75,40.5,38.82,14.69,15.09,326.6,11.47,23.02,364.3109,14.37,0.0856435,0.123077,0.6428959
"2018-05-28 15:50:00",62519,"CKVY",13.53,61.64,61.69,61.89,61.46,47.52,47.52,42.35,0.89,39.97,41.57,38.57,13.85,14.32,325.1,14.57,19.51,355.5298,14.37,0.0856435,0.123077,0.6428959
"2018-05-28 15:55:00",62520,"CKVY",13.54,61.21,61.49,61.76,61.15,49.82,49.99,44.51,0.919,41.2,42.39,39.67,13.18,13.43,313.2,10.88,19.73,375.0686,14.37,0.0856435,0.123077,0.6428959
"2018-05-28 16:00:00",62521,"CKVY",13.54,60.65,60.74,61.27,60.41,47.7,51.22,45.85,0.862,40.92,42.68,39.63,13.44,13.24,314.2,11.24,23.89,401.828,14.36,0.08355892,0.1154355,0.6037548
"2018-05-28 16:05:00",62522,"CKVY",13.54,60.84,60.6,60.9,60.22,47.8,49.99,45.5,0.87,40.62,41.92,39.28,13.94,13.71,311.8,10.45,23.67,421.1032,14.36,0.08355892,0.1154355,0.6037548
"2018-05-28 16:10:00",62523,"CKVY",13.54,60.9,60.9,61.15,60.65,49.89,50.27,45.98,0.91,41.34,42.31,39.89,13.75,13.85,316.8,11.18,19.29,420.0837,14.36,0.08355892,0.1154355,0.6037548
"2018-05-28 16:15:00",62524,"CKVY",13.55,61.33,61.17,61.52,60.78,49.44,51.53,47.76,0.916,42.21,43.3,41.25,12.38,13.03,325.7,13.72,18.19,402.7661,14.36,0.07852273,0.1087286,0.5645483
"2018-05-28 16:20:00",62525,"CKVY",13.55,61.46,61.41,61.64,61.15,46.6,50.57,46.5,0.867,42.09,43.08,40.74,10.95,11.64,325.6,10.42,15.78,379.2672,14.36,0.07852273,0.1087286,0.5645483
"2018-05-28 16:25:00",62526,"CKVY",13.56,61.15,61.36,61.52,61.15,45.57,48.86,45.57,0.838,41.23,42.14,40,10.57,10.78,327.9,13.86,16.66,363.0421,14.36,0.07852273,0.1087286,0.5645483
"2018-05-28 16:30:00",62527,"CKVY",13.57,61.7,61.34,61.76,61.02,48.66,49.61,44.47,0.913,40.67,42.76,39.45,10.61,10.81,340,12.83,16.44,356.2269,14.36,0.07263345,0.09975395,0.5245431
"2018-05-28 16:35:00",62528,"CKVY",13.57,61.15,61.29,61.83,60.84,52.56,52.56,46.5,0.967,41.74,43.7,40.65,10.25,10.5,347.8,12.84,13.81,353.6724,14.36,0.07263345,0.09975395,0.5245431
"2018-05-28 16:40:00",62529,"CKVY",13.57,61.02,61.26,61.58,60.9,48.38,53.62,46.74,0.886,42.45,44.57,40.42,8.99,9.5,354.2,16.16,14.03,348.1265,14.36,0.07263345,0.09975395,0.5245431
"2018-05-28 16:45:00",62530,"CKVY",13.57,60.84,60.97,61.21,60.78,48.42,50.95,46.29,0.881,41.32,42.87,40.18,8.24,8.5,353.4,15.94,14.03,341.3174,14.36,0.06680967,0.09058532,0.4827301
"2018-05-28 16:50:00",62531,"CKVY",13.57,61.27,60.99,61.39,60.72,48.55,53.32,47.8,0.897,42.38,44.08,40.83,7.559,7.893,1.294,17.31,13.59,334.2254,14.36,0.06680967,0.09058532,0.4827301
"2018-05-28 16:55:00",62532,"CKVY",13.56,61.09,61.2,61.34,61.03,49.2,51.26,47.77,0.903,42.15,43.16,41.21,7.119,7.444,2.014,18.46,10.74,332.1479,14.36,0.06680967,0.09058532,0.4827301
"2018-05-28 17:00:00",62533,"CKVY",13.57,61.46,61.26,61.64,60.9,48.9,52.08,47.25,0.909,42.21,43.66,40.72,6.339,6.776,359.2,17.61,10.08,333.82,14.36,0.06186671,0.08157744,0.4399582
"2018-05-28 17:05:00",62534,"CKVY",13.57,61.09,61.15,61.52,60.84,51.09,51.5,46.19,0.938,41.84,43.28,40.57,6.607,6.393,3.806,14.18,13.15,335.163,14.36,0.06186671,0.08157744,0.4399582
"2018-05-28 17:10:00",62535,"CKVY",13.57,61.15,61.08,61.27,60.9,49.2,52.49,48.07,0.905,42.26,43.69,41.26,6.888,6.734,342.2,16.5,10.3,329.1702,14.36,0.06186671,0.08157744,0.4399582
"2018-05-28 17:15:00",62536,"CKVY",13.58,61.09,61.05,61.33,60.78,52.77,53.62,46.67,0.969,42.19,44.16,40.52,7.057,7.029,347.2,21.01,12.06,312.0526,14.36,0.0559089,0.07416178,0.3967873
"2018-05-28 17:20:00",62537,"CKVY",13.57,60.72,60.87,61.15,60.66,49.48,52.7,48.04,0.896,41.87,43.59,41,6.676,6.918,351.5,12.62,10.52,287.3642,14.36,0.0559089,0.07416178,0.3967873
"2018-05-28 17:25:00",62538,"CKVY",13.58,60.53,60.64,60.78,60.41,46.7,50.57,45.16,0.841,40.61,42.35,39.09,5.972,6.418,352,13.43,8.55,259.2682,14.36,0.0559089,0.07416178,0.3967873
"2018-05-28 17:30:00",62539,"CKVY",13.59,60.72,60.67,60.84,60.41,44.17,49.96,43.96,0.8,39.84,42.03,38.63,4.284,5.086,23.73,65.57,3.288,219.5636,14.36,0.04385312,0.06073976,0.3537497
"2018-05-28 17:35:00",62540,"CKVY",13.59,56.28,59.5,60.84,56.22,58.39,58.39,44.13,0.902,42.36,44.78,38.84,4.557,4.005,145.7,16.36,17.76,170.6872,14.36,0.04385312,0.06073976,0.3537497
"2018-05-28 17:40:00",62541,"CKVY",13.6,54.74,55.24,56.22,54.74,61.34,63.84,58.49,0.896,42.58,43.25,41.72,7.296,5.595,151.1,14.04,21.7,125.9295,14.36,0.04385312,0.06073976,0.3537497
"2018-05-28 17:45:00",62542,"CKVY",13.59,55.11,54.87,55.36,54.49,63.67,65.72,61.03,0.943,42.63,43.52,41.7,10.13,8.76,150.6,11.72,16.66,102.5099,14.35,0.02800542,0.04007015,0.308439
"2018-05-28 17:50:00",62543,"CKVY",13.61,54.37,54.79,55.11,54.25,64.94,66.38,62.67,0.936,42.81,43.49,42.4,11.69,11.22,155.2,11.79,18.63,102.0025,14.35,0.02800542,0.04007015,0.308439
"2018-05-28 17:55:00",62544,"CKVY",13.61,54.26,54.23,54.38,54.01,68.13,68.64,64.36,0.978,43.25,44.31,42.51,11.89,12.13,155.2,10.39,19.73,112.8266,14.35,0.02800542,0.04007015,0.308439
"2018-05-28 18:00:00",62545,"CKVY",13.62,54.32,54.35,54.63,54.13,65.8,68.68,65.42,0.947,43.64,44.21,42.94,13.84,12.75,155.9,11.8,21.92,122.2637,14.35,0.03166237,0.04740958,0.263903
"2018-05-28 18:05:00",62546,"CKVY",13.63,54.51,54.72,55,54.32,64.02,66.08,61.66,0.928,42.61,43.54,41.88,14.95,14.43,174.8,11.57,26.74,118.5495,14.34,0.03166237,0.04740958,0.263903
"2018-05-28 18:10:00",62547,"CKVY",13.63,54.15,54.14,54.51,53.9,63.75,65.95,63.27,0.912,42.46,43.07,41.73,15.69,15.23,160.7,10.31,22.8,101.3983,14.34,0.03166237,0.04740958,0.263903
"2018-05-28 18:15:00",62548,"CKVY",13.41,54.4,54.34,54.52,54.02,62.79,64.13,62.21,0.906,42.07,42.56,41.66,14.66,15.37,179.7,9.28,21.7,80.1193,14.34,0.03177176,0.05061592,0.2205331
"2018-05-28 18:20:00",62549,"CKVY",13.53,54.09,54.17,54.4,53.9,62.83,63.99,61.15,0.896,41.74,42.15,41.2,14.04,14.41,174.9,9.04,18.63,65.77859,14.34,0.03177176,0.05061592,0.2205331
"2018-05-28 18:25:00",62550,"CKVY",13.69,54.33,54.25,54.4,54.03,60.87,62.86,59.98,0.876,41.13,41.73,40.64,12.79,13.6,181.1,10.61,19.73,62.43745,14.34,0.03177176,0.05061592,0.2205331
"2018-05-28 18:30:00",62551,"CKVY",13.66,54.27,54.31,54.52,54.21,61.97,62.14,60.33,0.89,41.28,41.73,40.82,11.96,12.19,177.5,10.62,15.78,65.05185,14.34,0.03022005,0.0486186,0.1778733
"2018-05-28 18:35:00",62552,"CKVY",13.33,53.16,53.86,54.4,53.1,71.67,71.67,61.63,0.988,42.43,44.27,41.37,11.16,11.48,160.7,11.13,15.34,64.60297,14.34,0.03022005,0.0486186,0.1778733
"2018-05-28 18:40:00",62553,"CKVY",13.1,51.93,52.42,53.16,51.93,75.68,75.68,71.77,0.997,44.49,45.03,44.06,10.7,10.72,147.9,9.69,16,58.54974,14.34,0.03022005,0.0486186,0.1778733
"2018-05-28 18:45:00",62554,"CKVY",13.03,51.87,52,52.11,51.87,74.21,76.71,72.94,0.976,44.34,44.99,43.55,10.79,10.74,153.2,9.01,16,50.48954,14.34,0.0198008,0.03150682,0.1354836
"2018-05-28 18:50:00",62555,"CKVY",13.05,51.68,51.68,51.99,51.43,75.41,76.3,74.24,0.985,44.13,44.61,43.81,10.51,10.69,150.4,8.67,16,48.93538,14.34,0.0198008,0.03150682,0.1354836
"2018-05-28 18:55:00",62556,"CKVY",13.12,51.68,51.73,51.87,51.56,75.68,76.71,75.27,0.988,44.4,44.72,44.12,10.25,10.4,151.5,9.21,14.47,57.63419,14.34,0.0198008,0.03150682,0.1354836
"2018-05-28 19:00:00",62557,"CKVY",13.73,51.68,51.71,51.81,51.56,76.99,77.26,75.31,1.006,44.47,44.87,44.02,10.19,10.29,150.5,8.67,14.25,71.85518,14.34,0.01404285,0.02328322,0.09600294
"2018-05-28 19:05:00",62558,"CKVY",13.72,51.62,51.69,51.81,51.56,77.74,77.88,76.23,1.013,44.69,45.01,44.46,10.11,10.19,149.8,9.65,14.47,81.29528,14.34,0.01404285,0.02328322,0.09600294
"2018-05-28 19:10:00",62559,"CKVY",13.74,51.01,51.21,51.68,50.88,78.08,79.66,77.67,0.995,44.82,45.21,44.27,10.27,10.15,149.1,8.18,15.12,82.84283,14.34,0.01404285,0.02328322,0.09600294
"2018-05-28 19:15:00",62560,"CKVY",13.73,51.07,50.97,51.13,50.83,79.77,79.94,78.08,1.019,44.66,45.08,44.33,10.55,10.35,148.8,8.76,15.12,81.52367,14.34,0.009146237,0.01711223,0.06005891
"2018-05-28 19:20:00",62561,"CKVY",13.73,50.83,50.88,51.07,50.71,80.7,80.9,79.12,1.021,44.95,45.26,44.61,10.6,10.59,150.8,9.29,14.47,81.76591,14.34,0.009146237,0.01711223,0.06005891
"2018-05-28 19:25:00",62562,"CKVY",13.73,50.77,50.72,50.83,50.59,79.53,80.7,79.43,1.004,44.8,45.13,44.49,10.68,10.7,153.2,9.22,14.03,80.48575,14.34,0.009146237,0.01711223,0.06005891
"2018-05-28 19:30:00",62563,"CKVY",13.63,50.84,50.78,50.9,50.65,78.31,79.78,78.03,0.991,44.48,44.83,44.15,10.64,10.64,159.6,8.22,14.03,74.74638,14.34,0.007499111,0.01497815,0.03060677
"2018-05-28 19:35:00",62564,"CKVY",13.33,50.35,50.6,50.84,50.35,79.2,80.4,78.24,0.985,44.47,44.82,44.14,10.53,10.57,153.3,8.13,13.81,66.33644,14.34,0.007499111,0.01497815,0.03060677
"2018-05-28 19:40:00",62565,"CKVY",13.16,50.54,50.47,50.6,50.35,79.41,80.6,79.27,0.994,44.49,44.76,44.26,9.88,10.21,153.6,8.43,12.71,58.5776,14.34,0.007499111,0.01497815,0.03060677
"2018-05-28 19:45:00",62566,"CKVY",13.09,50.79,50.63,50.79,50.42,76.87,79.89,76.8,0.971,44.2,44.64,43.63,9.07,9.46,159.8,8.87,12.71,55.0636,14.34,0.005357718,0.01255408,0.01345457
"2018-05-28 19:50:00",62567,"CKVY",13.04,50.85,50.84,50.97,50.66,77.97,77.97,75.88,0.987,43.84,44.25,43.47,8.59,8.85,162.5,9.35,12.93,53.76839,14.34,0.005357718,0.01255408,0.01345457
"2018-05-28 19:55:00",62568,"CKVY",13.01,50.29,50.53,50.85,50.29,80.3,80.8,77.97,0.996,44.54,44.91,44.14,7.596,8.13,154.9,9.4,9.64,52.15839,14.34,0.005357718,0.01255408,0.01345457
"2018-05-28 20:00:00",62569,"CKVY",12.98,50.23,50.35,50.48,50.17,81.4,81.4,79.86,1.007,44.58,44.89,44.32,6.41,7.071,148.7,7.596,7.453,49.36397,14.34,0.00662779,0.008065525,0.004656064
"2018-05-28 20:05:00",62570,"CKVY",12.96,50.66,50.29,50.73,49.98,75.54,81.8,75.5,0.95,44,44.87,43.17,5.513,5.867,154.1,13.82,8.99,45.22105,14.34,0.00662779,0.008065525,0.004656064
"2018-05-28 20:10:00",62571,"CKVY",12.95,50.35,50.63,50.85,50.35,77.42,77.59,75.57,0.963,43.54,43.87,43.26,4.912,5.216,167.5,8.3,6.138,39.94115,14.34,0.00662779,0.008065525,0.004656064
"2018-05-28 20:15:00",62572,"CKVY",12.94,50.35,50.11,50.48,49.8,77.97,80.9,77.42,0.969,43.94,44.38,43.32,4.292,4.51,177.6,9.77,7.014,33.15472,14.34,0.005335822,0.006900646,0.0004351354
"2018-05-28 20:20:00",62573,"CKVY",12.93,49.86,50.3,50.42,49.86,80.3,80.3,77.11,0.98,43.72,44.16,43.39,3.884,4.128,166.3,13.66,6.576,27.08513,14.34,0.005335822,0.006900646,0.0004351354
"2018-05-28 20:25:00",62574,"CKVY",12.92,48.75,49.26,49.98,48.63,83.9,83.9,80.3,0.983,44.03,44.21,43.74,3.728,3.804,135.9,13.71,5.042,22.51192,14.34,0.005335822,0.006900646,0.0004351354
"2018-05-28 20:30:00",62575,"CKVY",12.92,48.44,48.51,48.75,48.38,83.7,84.6,83.7,0.969,43.97,44.25,43.7,3.271,3.586,78.68,28.01,3.069,18.40158,14.34,0.003534675,0.004775147,2.5E-07
"2018-05-28 20:35:00",62576,"CKVY",12.9,48.94,48.58,48.94,48.32,81.7,83.8,81.7,0.964,43.7,43.94,43.51,2.057,2.689,349.9,23.25,1.754,14.40569,14.34,0.003534675,0.004775147,2.5E-07
"2018-05-28 20:40:00",62577,"CKVY",12.9,49.06,49.03,49.31,48.81,79.82,81.7,79.72,0.946,43.34,43.66,43.12,1.584,1.742,66.17,13.82,3.069,10.74683,14.34,0.003534675,0.004775147,2.5E-07
"2018-05-28 20:45:00",62578,"CKVY",12.89,48.64,48.79,49.25,48.57,77.91,79.83,77.88,0.909,42.64,43.3,42.08,2.024,1.695,89.4,7.644,5.042,7.752859,14.34,0.002039937,0.003016615,2.5E-07
"2018-05-28 20:50:00",62579,"CKVY",12.9,48.27,48.59,48.95,48.08,78.5,78.53,76.4,0.903,41.86,42.17,41.52,2.899,2.44,99,14.34,4.384,5.744757,14.34,0.002039937,0.003016615,2.5E-07
"2018-05-28 20:55:00",62580,"CKVY",12.89,48.7,48.91,49.32,48.15,76.47,78.5,75.14,0.894,41.73,42.02,41.47,3.025,3.048,98.7,13.73,4.822,4.101191,14.34,0.002039937,0.003016615,2.5E-07
"2018-05-28 21:00:00",62581,"CKVY",12.89,49.38,49.27,49.63,48.7,74.14,76.54,73.8,0.889,41.57,41.83,41.37,2.464,2.859,77.96,35.15,2.411,2.620634,14.34,0.002836522,0.00408509,2.5E-07
"2018-05-28 21:05:00",62582,"CKVY",12.88,49.51,49.57,49.88,49.32,74.76,74.8,73.73,0.901,41.71,41.9,41.48,2.044,2.156,13.74,5.144,4.165,1.44865,14.34,0.002836522,0.00408509,2.5E-07
"2018-05-28 21:10:00",62583,"CKVY",12.87,48.03,49.17,49.82,48.03,79.25,79.36,74.62,0.903,41.83,42.2,41.38,2.053,1.993,354.1,36.73,4.165,0.7940267,14.34,0.002836522,0.00408509,2.5E-07
"2018-05-28 21:15:00",62584,"CKVY",12.88,46.61,47.15,48.15,46.55,84.3,84.7,79.15,0.911,41.99,42.44,41.4,2.736,2.279,292.9,16.78,5.261,0.4265891,14.34,0.00208649,0.003123419,2.5E-07
"2018-05-28 21:20:00",62585,"CKVY",12.86,44.83,45.73,46.61,44.83,86.2,86.3,84.3,0.871,41.7,42.17,40.95,3.07,3.06,258,14.22,5.042,0.1866015,14.34,0.00208649,0.003123419,2.5E-07
"2018-05-28 21:25:00",62586,"CKVY",12.88,44.33,44.3,44.83,44.02,89.6,89.7,86.2,0.888,40.99,41.62,40.51,2.733,2.902,252.6,13.64,2.192,0.05913913,14.34,0.00208649,0.003123419,2.5E-07
"2018-05-28 21:30:00",62587,"CKVY",12.88,44.46,44.56,44.77,44.33,88.9,89.7,88.2,0.885,41.49,41.87,41.18,2.345,2.624,294.5,14.16,3.288,0.003286379,14.34,0.0012233,0.001758575,2.5E-07
"2018-05-28 21:35:00",62588,"CKVY",12.87,44.95,44.65,44.95,44.34,89.8,89.9,88.8,0.912,41.74,42.16,41.3,2.169,2.198,314,7.827,3.507,0,14.34,0.0012233,0.001758575,2.5E-07
"2018-05-28 21:40:00",62589,"CKVY",12.87,45.45,45.21,45.45,44.89,88.7,90.2,88.5,0.917,42.31,42.5,42.03,2.618,2.402,316.5,7.17,3.507,0,14.33,0.0012233,0.001758575,2.5E-07
"2018-05-28 21:45:00",62590,"CKVY",12.86,43.9,44.81,45.69,43.78,87.4,88.9,85.7,0.852,41.24,42.55,40.15,2.281,2.529,69.2,86.1,3.507,0,14.33,0.0009166691,0.00135929,2.5E-07
"2018-05-28 21:50:00",62591,"CKVY",12.86,44.21,43.8,44.21,43.66,91.2,91.2,87.4,0.9,40.93,41.83,40.29,1.815,2.018,266.7,59.67,3.069,0,14.33,0.0009166691,0.00135929,2.5E-07
"2018-05-28 21:55:00",62592,"CKVY",12.86,44.58,44.46,44.77,44.09,89.6,91.5,89.5,0.896,41.83,42.13,41.53,1.483,1.671,359.2,26.07,3.288,0,14.33,0.0009166691,0.00135929,2.5E-07
"2018-05-28 22:00:00",62593,"CKVY",12.86,42.73,44.15,44.95,42.67,88.1,89.7,86,0.822,40.8,42.11,39.32,1.715,1.524,77.28,28.81,3.069,0,14.33,0.0006052754,0.0009438741,2.5E-07
"2018-05-28 22:05:00",62594,"CKVY",12.85,42.11,42.31,42.73,42.05,92.4,92.7,88.2,0.841,39.83,40.54,39.18,1.572,1.694,132.4,41.12,1.973,0,14.33,0.0006052754,0.0009438741,2.5E-07
"2018-05-28 22:10:00",62595,"CKVY",12.85,42.73,42.58,43.1,42.11,93.6,94.3,92.5,0.872,40.86,41.57,40.1,1.039,1.28,193.2,45.93,1.315,0,14.33,0.0006052754,0.0009438741,2.5E-07
"2018-05-28 22:15:00",62596,"CKVY",12.85,43.1,42.68,43.1,42.3,94.1,94.1,92.6,0.89,40.92,41.54,40.32,0.65,0.847,168.6,32.6,1.534,0,14.33,0.00019089,0.0003321845,2.5E-07
"2018-05-28 22:20:00",62597,"CKVY",12.84,42.11,42.95,43.6,41.93,91.7,94.1,89.6,0.834,40.83,41.9,39.3,1.019,0.754,235.6,21.14,3.288,0,14.33,0.00019089,0.0003321845,2.5E-07
"2018-05-28 22:25:00",62598,"CKVY",12.84,42.61,42.64,42.86,41.99,93,93.5,91.7,0.863,40.78,41.1,39.76,1.157,1.155,291.8,26.33,2.192,0,14.33,0.00019089,0.0003321845,2.5E-07
"2018-05-28 22:30:00",62599,"CKVY",12.84,41.63,42.15,42.61,41.56,91.9,93,91.9,0.821,40.13,40.74,39.39,0.876,1.002,341.1,20.99,0.877,0,14.33,9.126433E-05,0.0001843342,2.5E-07
"2018-05-28 22:35:00",62600,"CKVY",12.84,41.45,41.4,41.63,41.13,94.5,94.5,91.7,0.838,39.61,40.07,39.13,0.442,0.749,108.8,5.686,1.534,0,14.33,9.126433E-05,0.0001843342,2.5E-07
"2018-05-28 22:40:00",62601,"CKVY",12.84,41.57,41.45,41.57,41.26,95.2,95.2,94.4,0.849,40.08,40.32,39.87,0.674,0.464,174.1,14.26,1.973,0,14.33,9.126433E-05,0.0001843342,2.5E-07
"2018-05-28 22:45:00",62602,"CKVY",12.84,40.16,40.83,41.63,40.03,94.5,95.3,93.9,0.797,39.39,40.38,38.46,1.597,1.104,202.2,24.41,3.726,0,14.33,-4.415886E-05,-3.101495E-05,2.5E-07
"2018-05-28 22:50:00",62603,"CKVY",12.83,40.53,40.55,41.09,39.97,96.2,96.8,94.4,0.824,39.49,40.24,38.56,2.369,1.989,218,6.325,4.165,0,14.33,-4.415886E-05,-3.101495E-05,2.5E-07
"2018-05-28 22:55:00",62604,"CKVY",12.84,41.4,40.71,41.4,40.35,96.9,97,95.9,0.858,39.75,40.61,39.29,2.735,2.578,261.1,15.26,3.288,0,14.33,-4.415886E-05,-3.101495E-05,2.5E-07
"2018-05-28 23:00:00",62605,"CKVY",12.84,40.66,41.06,41.52,40.53,94.6,97,94.3,0.814,39.9,40.73,39.03,2.555,2.698,261.6,9.85,3.069,0,14.33,0.0001709238,0.0002724562,2.5E-07
"2018-05-28 23:05:00",62606,"CKVY",12.83,41.59,40.84,41.59,40.29,96.3,96.3,94.5,0.859,39.57,40.62,38.84,2.358,2.393,322.3,29.56,2.85,0,14.33,0.0001709238,0.0002724562,2.5E-07
"2018-05-28 23:10:00",62607,"CKVY",12.83,41.4,42.41,43.25,41.4,89.7,96.8,89.7,0.794,41.27,42.3,38.62,2.184,2.313,273.3,58.07,3.288,0,14.33,0.0001709238,0.0002724562,2.5E-07
"2018-05-28 23:15:00",62608,"CKVY",12.82,39.67,39.76,41.4,39.3,95.1,95.2,87.4,0.787,37.68,38.8,36.35,2.173,2.182,108.9,12.29,3.507,0,14.33,0.0002930996,0.0004513499,2.5E-07
"2018-05-28 23:20:00",62609,"CKVY",12.82,40.29,40.51,41.22,39.61,96.4,97.4,95.1,0.818,39.61,40.53,38.37,2.214,2.243,132.5,20.87,3.288,0,14.33,0.0002930996,0.0004513499,2.5E-07
"2018-05-28 23:25:00",62610,"CKVY",12.82,40.23,40.2,40.42,39.92,96.9,96.9,96,0.82,39.29,39.59,38.9,2.33,2.299,152.7,4.742,3.288,0,14.33,0.0002930996,0.0004513499,2.5E-07
"2018-05-28 23:30:00",62611,"CKVY",12.82,40.91,40.46,40.97,40.17,97.8,97.9,96.8,0.85,39.77,40.42,39.36,1.654,2.002,150.6,13.67,1.096,0,14.33,6.502956E-05,0.0001230314,2.5E-07
"2018-05-28 23:35:00",62612,"CKVY",12.8,40.54,40.8,41.22,40.41,96.6,98,96.5,0.827,40.09,40.7,39.5,1.596,1.552,238,6.06,3.069,0,14.33,6.502956E-05,0.0001230314,2.5E-07
"2018-05-28 23:40:00",62613,"CKVY",12.81,39.06,39.82,40.66,38.93,96.1,96.7,95.9,0.777,38.85,39.81,37.9,1.472,1.538,261.9,26.94,3.288,0,14.33,6.502956E-05,0.0001230314,2.5E-07
"2018-05-28 23:45:00",62614,"CKVY",12.81,38.56,38.63,39.06,38.38,96.6,96.6,95.8,0.766,37.61,38.03,37.32,1.835,1.596,260,38.07,2.63,0,14.33,-1.596521E-07,3.204097E-05,2.5E-07
"2018-05-28 23:50:00",62615,"CKVY",12.81,39.06,38.32,39.06,37.95,98.1,98.2,96.5,0.793,37.56,38.6,37.12,1.919,1.888,219.3,6.015,3.726,0,14.33,-1.596521E-07,3.204097E-05,2.5E-07
"2018-05-28 23:55:00",62616,"CKVY",12.8,40.72,39.8,40.72,39.06,98.9,98.9,98.1,0.853,39.45,40.45,38.58,2.069,1.924,236.4,4.013,3.288,0,14.33,-1.596521E-07,3.204097E-05,2.5E-07
"2018-05-29 00:00:00",62617,"CKVY",12.81,41.04,41.01,41.16,40.72,95.9,99,95.9,0.837,40.38,40.85,39.86,2.441,2.338,234.4,8.55,4.384,0,14.34,-3.003691E-05,-1.477824E-05,2.5E-07
"2018-05-29 00:05:00",62618,"CKVY",12.79,41.66,41.44,41.78,40.92,96.6,96.6,95.8,0.864,40.45,40.89,39.81,2.429,2.426,224.3,10.74,4.165,0,14.34,-3.003691E-05,-1.477824E-05,2.5E-07
"2018-05-29 00:10:00",62619,"CKVY",12.8,42.09,41.95,42.16,41.6,97.5,97.6,96.5,0.887,41.19,41.52,40.7,2.9,2.602,179.2,14.82,6.357,0,14.34,-3.003691E-05,-1.477824E-05,2.5E-07
"2018-05-29 00:15:00",62620,"CKVY",12.8,42.09,41.99,42.22,41.78,98.1,98.1,97.4,0.892,41.39,41.73,41.14,3.609,3.211,166.3,5.592,5.699,0,14.34,0.0001115561,0.0001841511,2.5E-07
"2018-05-29 00:20:00",62621,"CKVY",12.79,42.59,42.31,42.77,42.03,98.2,98.5,98.1,0.911,41.87,42.34,41.56,4.091,3.875,150,9.61,4.822,0,14.34,0.0001115561,0.0001841511,2.5E-07
"2018-05-29 00:25:00",62622,"CKVY",12.79,42.28,42.32,42.77,41.97,97.5,98.3,97.1,0.893,41.68,42.29,41.24,4.237,4.217,121.7,8.07,5.261,0,14.34,0.0001115561,0.0001841511,2.5E-07
"2018-05-29 00:30:00",62623,"CKVY",12.79,42.03,42.4,42.77,41.97,96.3,97.8,96.3,0.874,41.62,42.19,41,3.959,4.128,130,5.256,5.48,0,14.34,0.0001486147,0.0002209373,2.5E-07
"2018-05-29 00:35:00",62624,"CKVY",12.79,41.11,41.48,42.09,40.98,96.4,96.4,96.2,0.844,40.51,41.12,40.03,3.735,3.848,128.9,3.798,3.726,0,14.35,0.0001486147,0.0002209373,2.5E-07
"2018-05-29 00:40:00",62625,"CKVY",12.78,40.43,40.74,41.04,40.43,96.4,96.6,96.3,0.822,39.81,40.11,39.49,3.682,3.675,113.7,2.96,4.822,0,14.35,0.0001486147,0.0002209373,2.5E-07
"2018-05-29 00:45:00",62626,"CKVY",12.78,40.86,40.57,40.92,40.36,96.5,96.6,96.3,0.837,39.66,40.04,39.41,4.053,3.804,107.2,3.515,5.699,0,14.34,0.0002694013,0.0003854579,2.5E-07
"2018-05-29 00:50:00",62627,"CKVY",12.78,40.92,41.01,41.17,40.8,95.5,96.6,95.4,0.83,39.92,40.09,39.66,4.378,4.304,98.2,9.43,5.699,0,14.35,0.0002694013,0.0003854579,2.5E-07
"2018-05-29 00:55:00",62628,"CKVY",12.78,41.41,41.25,41.48,40.98,95.3,95.7,95.1,0.844,40.04,40.22,39.78,4.212,4.382,87.5,3.485,4.822,0,14.35,0.0002694013,0.0003854579,2.5E-07
"2018-05-29 01:00:00",62629,"CKVY",12.78,41.72,41.58,41.78,41.41,94.6,95.3,94.5,0.848,40.24,40.45,40.02,3.571,3.907,86.5,6.03,3.726,0,14.35,0.0004464604,0.0006147354,2.5E-07
"2018-05-29 01:05:00",62630,"CKVY",12.77,41.91,41.98,42.28,41.66,93.8,95,93.7,0.847,40.54,40.88,40.21,3.272,3.324,107.4,11.6,5.042,0,14.35,0.0004464604,0.0006147354,2.5E-07
"2018-05-29 01:10:00",62631,"CKVY",12.76,42.28,42.07,42.28,41.79,94.5,94.6,93.8,0.865,40.59,40.84,40.2,3.023,3.124,124.9,12,4.384,0,14.35,0.0004464604,0.0006147354,2.5E-07
"2018-05-29 01:15:00",62632,"CKVY",12.77,42.77,42.36,42.84,42.03,94.7,95.2,94.4,0.884,40.99,41.49,40.61,3.231,3.094,146.7,7.911,5.261,0,14.35,0.0004302037,0.0006208295,2.5E-07
"2018-05-29 01:20:00",62633,"CKVY",12.76,42.9,42.8,42.9,42.65,94.9,94.9,94.2,0.891,41.34,41.56,41.22,3.642,3.449,162.9,7.296,5.918,0,14.35,0.0004302037,0.0006208295,2.5E-07
"2018-05-29 01:25:00",62634,"CKVY",12.76,42.84,42.9,43.02,42.71,94.6,95,94.5,0.885,41.5,41.7,41.29,3.921,3.782,163.4,8.54,5.042,0,14.35,0.0004302037,0.0006208295,2.5E-07
"2018-05-29 01:30:00",62635,"CKVY",12.76,42.78,42.72,42.84,42.53,94.3,94.7,94.3,0.881,41.28,41.41,41.11,3.96,4.022,173.7,5.168,5.042,0,14.35,0.00051759,0.0007251527,2.5E-07
"2018-05-29 01:35:00",62636,"CKVY",12.75,42.78,42.93,43.09,42.72,91.7,94.3,91.7,0.856,41.12,41.39,40.53,3.235,3.639,198.5,11.28,3.507,0,14.35,0.00051759,0.0007251527,2.5E-07
"2018-05-29 01:40:00",62637,"CKVY",12.75,41.79,42.19,42.84,41.73,95,95,91.6,0.854,40.44,40.77,40.02,3.219,3.203,212.8,8.18,5.699,0,14.35,0.00051759,0.0007251527,2.5E-07
"2018-05-29 01:45:00",62638,"CKVY",12.74,41.05,41.3,41.79,40.86,95.9,95.9,94.9,0.838,40.1,40.51,39.76,2.44,2.791,279.2,58.54,2.63,0,14.35,0.0005049012,0.0007232318,2.5E-07
"2018-05-29 01:50:00",62639,"CKVY",12.74,41.54,41.35,41.6,40.92,97.2,97.2,95.9,0.865,40.52,40.88,39.87,2.068,2.301,288.5,37.67,2.85,0,14.35,0.0005049012,0.0007232318,2.5E-07
"2018-05-29 01:55:00",62640,"CKVY",12.74,41.54,41.58,41.73,41.48,96.8,97.3,96.7,0.862,40.82,40.97,40.63,1.193,1.663,230.7,6.654,1.534,0,14.35,0.0005049012,0.0007232318,2.5E-07
"2018-05-29 02:00:00",62641,"CKVY",12.74,41.36,41.4,41.6,41.11,96.8,96.8,96.4,0.856,40.52,40.77,40.16,1.053,1.052,69.84,66.78,2.192,0,14.35,-1.136917E-06,3.080751E-05,2.5E-07
"2018-05-29 02:05:00",62642,"CKVY",12.74,40.8,40.98,41.42,40.68,96.6,96.8,96.3,0.836,40.09,40.58,39.79,0.967,0.953,129.9,27.17,1.754,0,14.35,-1.136917E-06,3.080751E-05,2.5E-07
"2018-05-29 02:10:00",62643,"CKVY",12.74,39.32,40.14,40.86,39.32,96.2,96.7,96.2,0.786,39.2,39.98,38.34,1.038,0.958,102.6,14.98,2.192,0,14.35,-1.136917E-06,3.080751E-05,2.5E-07
"2018-05-29 02:15:00",62644,"CKVY",12.73,38.09,38.73,39.32,38.09,97.2,97.2,95.9,0.756,37.9,38.45,37.35,1.495,1.349,135.6,19.47,4.165,0,14.35,-7.549355E-05,-8.202547E-05,2.5E-07
"2018-05-29 02:20:00",62645,"CKVY",12.73,38.83,38.69,39.01,38.02,98.4,98.6,97.2,0.789,38.21,38.62,37.3,1.888,1.685,151.2,9.03,2.63,0,14.35,-7.549355E-05,-8.202547E-05,2.5E-07
"2018-05-29 02:25:00",62646,"CKVY",12.72,39.45,39.04,39.51,38.7,99,99,98.5,0.813,38.71,39.26,38.32,2.404,2.143,156.5,4.81,3.507,0,14.35,-7.549355E-05,-8.202547E-05,2.5E-07
"2018-05-29 02:30:00",62647,"CKVY",12.72,39.57,39.73,40.07,39.45,98.4,99.1,98.4,0.812,39.45,39.81,39.17,2.355,2.436,148.9,4.291,3.288,0,14.35,-9.293182E-05,-0.0001066431,2.5E-07
"2018-05-29 02:35:00",62648,"CKVY",12.72,39.57,39.41,39.64,39.2,98.1,98.4,97.8,0.809,38.9,39.24,38.63,1.843,2.086,308.6,41.07,1.534,0,14.35,-9.293182E-05,-0.0001066431,2.5E-07
"2018-05-29 02:40:00",62649,"CKVY",12.71,39.39,39.54,39.82,39.33,98,98.2,97.9,0.802,39.03,39.37,38.78,1.339,1.596,245,20.23,2.63,0,14.35,-9.293182E-05,-0.0001066431,2.5E-07
"2018-05-29 02:45:00",62650,"CKVY",12.71,40.5,39.62,40.5,39.14,99,99,97.9,0.846,39.18,40.25,38.62,1.414,1.24,198.4,8.54,3.946,0,14.35,-9.452542E-05,-0.0001101216,2.5E-07
"2018-05-29 02:50:00",62651,"CKVY",12.71,41.3,40.87,41.37,40.44,98.9,99.1,98.7,0.873,40.59,41.07,40.19,1.806,1.63,198,5.9,3.069,0,14.35,-9.452542E-05,-0.0001101216,2.5E-07
"2018-05-29 02:55:00",62652,"CKVY",12.69,41.8,41.67,41.86,41.18,98.2,99,98.2,0.883,41.33,41.56,40.89,2.022,1.97,201,6.722,2.85,0,14.35,-9.452542E-05,-0.0001101216,2.5E-07
"2018-05-29 03:00:00",62653,"CKVY",12.71,40.75,41.35,41.8,40.62,96.3,98.2,96.2,0.831,40.66,41.34,39.65,1.953,2.008,143.4,19.39,3.288,0,14.35,-9.022398E-05,-0.0001025708,2.5E-07
"2018-05-29 03:05:00",62654,"CKVY",12.68,40.32,40.39,40.81,40.19,96.8,96.9,96.1,0.822,39.48,39.83,39.21,1.867,2.003,81.7,6.828,3.507,0,14.35,-9.022398E-05,-0.0001025708,2.5E-07
"2018-05-29 03:10:00",62655,"CKVY",12.69,40.81,40.44,40.81,40.19,97.2,97.2,96.8,0.841,39.66,40.09,39.36,1.351,1.528,67.23,21.73,1.315,0,14.35,-9.022398E-05,-0.0001025708,2.5E-07
"2018-05-29 03:15:00",62656,"CKVY",12.69,41.49,41.2,41.49,40.75,97.2,97.3,97.2,0.864,40.49,40.79,40.03,1.08,1.28,4.646,4.487,1.973,0,14.35,-1.720427E-05,6.622731E-06,2.5E-07
"2018-05-29 03:20:00",62657,"CKVY",12.69,41.98,41.61,41.98,41.3,97.4,97.5,97.1,0.882,40.92,41.31,40.58,1.032,0.906,327.6,17.53,2.192,0,14.35,-1.720427E-05,6.622731E-06,2.5E-07
"2018-05-29 03:25:00",62658,"CKVY",12.69,41.55,41.92,42.17,41.55,96,97.5,96,0.855,41.1,41.5,40.5,1.644,1.305,270,35.48,4.822,0,14.35,-1.720427E-05,6.622731E-06,2.5E-07
"2018-05-29 03:30:00",62659,"CKVY",12.68,40.93,40.95,41.49,40.75,98.2,98.2,95.8,0.854,40.14,40.52,39.81,2.414,2.017,265.8,10.39,4.603,0,14.35,-5.107549E-05,-4.368265E-05,2.5E-07
"2018-05-29 03:35:00",62660,"CKVY",12.68,41.06,41.04,41.18,40.87,98.8,98.9,98.1,0.863,40.68,40.88,40.42,3.078,2.777,291.3,5.978,4.165,0,14.36,-5.107549E-05,-4.368265E-05,2.5E-07
"2018-05-29 03:40:00",62661,"CKVY",12.67,41.3,41.13,41.3,41,99.2,99.2,98.8,0.875,40.87,41.1,40.7,3.313,3.273,290.5,5.649,3.946,0,14.36,-5.107549E-05,-4.368265E-05,2.5E-07
"2018-05-29 03:45:00",62662,"CKVY",12.67,41.61,41.4,41.61,41.18,99.5,99.5,99.1,0.888,41.23,41.49,40.96,3.359,3.304,289,5.745,5.042,0,14.36,-7.565568E-05,-8.01187E-05,2.5E-07
"2018-05-29 03:50:00",62663,"CKVY",12.67,41.92,41.77,42.05,41.49,99.4,99.5,99.4,0.898,41.65,41.91,41.35,3.024,3.297,301.7,9.81,4.384,0,14.36,-7.565568E-05,-8.01187E-05,2.5E-07
"2018-05-29 03:55:00",62664,"CKVY",12.67,41.92,42.01,42.11,41.86,98.8,99.5,98.7,0.892,41.8,41.94,41.56,2.158,2.545,263.4,51.24,2.411,0,14.36,-7.565568E-05,-8.01187E-05,2.5E-07
"2018-05-29 04:00:00",62665,"CKVY",12.66,41.49,41.64,41.98,41.37,99,99,98.5,0.879,41.3,41.65,41.06,1.619,1.916,146,10.13,2.411,0,14.36,-0.0001154006,-0.0001368507,2.5E-07
"2018-05-29 04:05:00",62666,"CKVY",12.66,41.86,41.61,41.92,41.24,99.4,99.5,98.9,0.896,41.41,41.78,41,1.713,1.53,186.4,12.35,3.507,0,14.36,-0.0001154006,-0.0001368507,2.5E-07
"2018-05-29 04:10:00",62667,"CKVY",12.66,42.35,42.11,42.42,41.8,97.3,99.4,97.3,0.894,41.76,41.88,41.6,2.571,2.186,195,6.809,3.946,0,14.36,-0.0001154006,-0.0001368507,2.5E-07
"2018-05-29 04:15:00",62668,"CKVY",12.66,43.16,42.85,43.22,42.29,92.5,97.3,92.5,0.876,41.38,41.77,41.03,2.755,2.707,194.4,5.947,4.165,0,14.36,1.137357E-05,4.658148E-05,2.5E-07
"2018-05-29 04:20:00",62669,"CKVY",12.66,42.79,43.03,43.28,42.73,93.5,93.6,92.3,0.873,41.1,41.25,40.95,2.712,2.737,226.7,7.495,3.946,0,14.36,1.137357E-05,4.658148E-05,2.5E-07
"2018-05-29 04:25:00",62670,"CKVY",12.66,42.48,42.66,42.91,42.42,94.4,94.5,93.5,0.871,41.02,41.21,40.83,2.599,2.672,237.9,6.601,3.288,0,14.36,1.137357E-05,4.658148E-05,2.5E-07
"2018-05-29 04:30:00",62671,"CKVY",12.65,42.6,42.49,42.66,42.35,96,96,94.4,0.89,41.24,41.58,40.97,1.911,2.261,251.2,31.87,1.973,0,14.36,0.0004009001,0.0006007776,2.5E-07
"2018-05-29 04:35:00",62672,"CKVY",12.65,42.66,42.61,42.79,42.48,95.8,96.2,95.8,0.891,41.57,41.73,41.43,1.526,1.761,349.4,22.58,2.411,0,14.36,0.0004009001,0.0006007776,2.5E-07
"2018-05-29 04:40:00",62673,"CKVY",12.65,42.97,42.92,43.1,42.66,94.9,95.8,94.8,0.892,41.71,41.86,41.49,1.025,1.316,262.5,29.87,2.85,0,14.36,0.0004009001,0.0006007776,2.5E-07
"2018-05-29 04:45:00",62674,"CKVY",12.64,43.03,42.98,43.1,42.85,95.3,95.3,94.6,0.899,41.62,41.8,41.45,1.192,1.015,297.7,13.79,1.973,0,14.36,4.316847E-05,0.0001021755,0.001041714
"2018-05-29 04:50:00",62675,"CKVY",12.64,42.91,42.92,43.03,42.79,96.6,96.6,95.3,0.906,41.86,42.15,41.64,0.882,1.082,283.4,14.81,1.754,0,14.36,4.316847E-05,0.0001021755,0.001041714
"2018-05-29 04:55:00",62676,"CKVY",12.64,43.03,43.03,43.16,42.91,97.1,97.2,96.6,0.916,42.22,42.43,42.02,0.541,0.651,294.6,35.19,0,0,14.36,4.316847E-05,0.0001021755,0.001041714
"2018-05-29 05:00:00",62677,"CKVY",12.64,43.28,43.16,43.34,42.97,97.1,97.3,97.1,0.925,42.44,42.63,42.25,0.42,0.436,278.2,51.79,4.165,0,14.36,-0.0001488103,-0.0002004043,0.006348082
"2018-05-29 05:05:00",62678,"CKVY",12.63,43.4,43.33,43.47,43.16,96.7,97.1,96.6,0.924,42.48,42.66,42.28,0.448,0.35,273.2,13.53,1.754,0,14.36,-0.0001488103,-0.0002004043,0.006348082
"2018-05-29 05:10:00",62679,"CKVY",12.63,43.22,43.27,43.4,43.03,97.1,97.1,96.7,0.923,42.47,42.61,42.25,0.893,0.673,318.1,21.91,2.192,0,14.36,-0.0001488103,-0.0002004043,0.006348082
"2018-05-29 05:15:00",62680,"CKVY",12.61,43.22,43.12,43.28,42.97,96.6,97.1,96.6,0.917,42.31,42.47,42.18,1.035,1.083,355.1,8.68,2.192,0,14.36,0.0002809155,0.0003862678,0.01644124
"2018-05-29 05:20:00",62681,"CKVY",12.63,43.4,43.32,43.53,43.1,95.6,96.7,95.6,0.915,42.33,42.49,42.18,1.199,1.162,24.61,8.91,1.534,0,14.37,0.0002809155,0.0003862678,0.01644124
"2018-05-29 05:25:00",62682,"CKVY",12.63,43.53,43.52,43.65,43.4,94.5,95.7,94.5,0.908,42.16,42.38,42,0.771,0.987,46.62,5.1,0.658,0,14.37,0.0002809155,0.0003862678,0.01644124
"2018-05-29 05:30:00",62683,"CKVY",12.63,43.47,43.5,43.59,43.4,93.9,94.5,93.9,0.9,41.96,42.13,41.79,0.493,0.575,164.2,82.3,1.096,0,14.37,0.000406756,0.0006082309,0.03673688
"2018-05-29 05:35:00",62684,"CKVY",12.63,43.03,43.34,43.53,43.03,94.4,94.5,93.9,0.89,41.78,41.95,41.54,0.467,0.457,133.4,12.52,1.315,0.02708691,14.36,0.000406756,0.0006082309,0.03673688
"2018-05-29 05:40:00",62685,"CKVY",12.63,42.72,42.76,43.22,42.54,96.5,96.6,94.2,0.899,41.5,41.88,41.21,1.018,0.708,163.7,9.98,2.411,0.1332334,14.36,0.000406756,0.0006082309,0.03673688
"2018-05-29 05:45:00",62686,"CKVY",12.63,42.42,42.54,42.72,42.35,97.1,97.1,96.6,0.894,41.74,41.9,41.59,1.362,1.239,178.5,1.454,1.973,0.3402351,14.36,0.0004274148,0.000598874,0.0685212
"2018-05-29 05:50:00",62687,"CKVY",12.63,42.42,42.37,42.54,42.23,97.5,97.5,97.1,0.898,41.65,41.82,41.49,1.161,1.258,194.1,22.49,1.754,0.6863608,14.36,0.0004274148,0.000598874,0.0685212
"2018-05-29 05:55:00",62688,"CKVY",12.63,42.04,42.29,42.54,41.98,97.6,97.7,97.3,0.886,41.64,41.89,41.38,1.257,1.229,221.7,3.548,2.411,1.174913,14.36,0.0004274148,0.000598874,0.0685212
"2018-05-29 06:00:00",62689,"CKVY",12.63,41.3,41.63,42.17,41.12,97.9,98,97.3,0.864,41.03,41.57,40.42,1.349,1.267,195.1,17.86,3.069,1.935455,14.36,0.0006469355,0.0008083492,0.1055977
"2018-05-29 06:05:00",62690,"CKVY",12.63,41,41.15,41.49,40.93,97.9,98.2,97.8,0.853,40.65,40.94,40.4,2.011,1.698,163.9,21.36,2.85,3.389066,14.36,0.0006469355,0.0008083492,0.1055977
"2018-05-29 06:10:00",62691,"CKVY",12.63,41.12,40.97,41.18,40.75,97.7,97.9,97.3,0.856,40.36,40.63,40.05,2.11,2.055,150.3,12.74,3.726,6.186012,14.36,0.0006469355,0.0008083492,0.1055977
"2018-05-29 06:15:00",62692,"CKVY",12.64,40.93,41.1,41.36,40.81,97.3,97.9,97.3,0.846,40.47,40.82,40.1,2.335,2.264,113.9,8.74,3.288,10.90111,14.36,0.002075311,0.002369636,0.1459807
"2018-05-29 06:20:00",62693,"CKVY",12.65,40.81,40.86,41,40.69,98,98,97.2,0.848,40.25,40.42,39.98,2.161,2.275,97.1,3.914,2.411,16.89944,14.36,0.002075311,0.002369636,0.1459807
"2018-05-29 06:25:00",62694,"CKVY",12.67,41.18,40.97,41.24,40.81,98.6,98.6,97.9,0.865,40.51,40.88,40.27,1.923,2.041,87.5,1.647,1.973,23.53194,14.36,0.002075311,0.002369636,0.1459807
"2018-05-29 06:30:00",62695,"CKVY",12.66,41.55,41.32,41.55,41.06,99.2,99.2,98.6,0.884,41.05,41.36,40.71,1.861,1.864,82.8,4.275,2.85,29.29339,14.36,0.004207348,0.00460316,0.1880653
"2018-05-29 06:35:00",62696,"CKVY",12.67,41.67,41.58,41.8,41.37,99.5,99.5,99.2,0.89,41.4,41.68,41.16,1.771,1.803,98.2,6.312,2.192,33.21066,14.36,0.004207348,0.00460316,0.1880653
"2018-05-29 06:40:00",62697,"CKVY",12.67,42.17,42.06,42.35,41.74,99.6,99.7,99.4,0.908,41.97,42.28,41.61,1.756,1.765,82.6,8.36,1.973,35.62681,14.36,0.004207348,0.00460316,0.1880653
"2018-05-29 06:45:00",62698,"CKVY",12.68,43.03,42.62,43.1,42.23,99.5,99.7,99.4,0.938,42.52,42.96,42.15,1.393,1.601,104.8,17.25,2.192,37.01563,14.36,0.005053076,0.005410007,0.2307804
"2018-05-29 06:50:00",62699,"CKVY",12.69,43.65,43.27,43.65,42.91,98.5,99.5,98.5,0.952,43.01,43.29,42.78,1.202,1.291,121.4,14.65,1.754,39.70018,14.36,0.005053076,0.005410007,0.2307804
"2018-05-29 06:55:00",62700,"CKVY",12.71,44.08,43.86,44.15,43.59,96.8,98.6,96.7,0.95,43.29,43.47,43.1,1.152,1.172,114.6,11.98,2.192,43.54049,14.36,0.005053076,0.005410007,0.2307804
"2018-05-29 07:00:00",62701,"CKVY",12.72,44.52,44.33,44.64,44.02,95,96.8,95,0.948,43.18,43.4,42.96,1.284,1.166,149.9,14.61,2.192,48.38272,14.37,0.006984259,0.007557915,0.2740552
"2018-05-29 07:05:00",62702,"CKVY",12.7,44.83,44.69,44.89,44.46,94.7,95.1,94.6,0.956,43.3,43.46,43.1,1.591,1.436,162.1,4.526,2.411,48.73113,14.37,0.006984259,0.007557915,0.2740552
"2018-05-29 07:10:00",62703,"CKVY",12.69,45.01,44.89,45.07,44.7,95.1,95.1,94.4,0.968,43.46,43.74,43.23,1.636,1.658,160.4,7.612,2.192,43.29303,14.37,0.006984259,0.007557915,0.2740552
"2018-05-29 07:15:00",62704,"CKVY",12.68,45.13,45.06,45.26,44.95,95.5,95.5,95,0.976,43.8,44.05,43.62,1.653,1.69,154.3,7.717,2.192,34.49957,14.37,0.004736593,0.005361035,0.3179427
"2018-05-29 07:20:00",62705,"CKVY",12.67,45.26,45.18,45.38,45.01,95.8,95.8,95.5,0.983,44.01,44.25,43.83,1.369,1.507,125.9,10.86,1.754,28.67968,14.37,0.004736593,0.005361035,0.3179427
"2018-05-29 07:25:00",62706,"CKVY",12.68,45.32,45.26,45.44,45.07,93.2,95.8,93.2,0.959,43.89,44.26,43.31,1.068,1.186,123.9,8.42,1.534,27.39245,14.37,0.004736593,0.005361035,0.3179427
"2018-05-29 07:30:00",62707,"CKVY",12.71,45.51,45.39,45.63,45.13,90,93.1,89.9,0.932,42.96,43.46,42.48,0.719,0.898,138.2,8.52,1.315,31.80159,14.37,0.005539818,0.006195502,0.3618914
"2018-05-29 07:35:00",62708,"CKVY",12.77,46,45.83,46.12,45.51,89.2,90.2,89.2,0.942,42.97,43.43,42.64,0.364,0.534,183.2,72.09,0,43.9655,14.37,0.005539818,0.006195502,0.3618914
"2018-05-29 07:40:00",62709,"CKVY",12.84,46.06,46.07,46.25,45.87,89.1,89.6,88.3,0.943,43.02,43.38,42.67,0.656,0.485,271,10.67,2.85,66.89251,14.37,0.005539818,0.006195502,0.3618914
"2018-05-29 07:45:00",62710,"CKVY",12.89,45.87,46.05,46.24,45.75,89.5,90.8,88.9,0.941,43.32,43.72,42.8,1.127,0.836,279.5,11.12,3.288,88.74803,14.37,0.01436224,0.01557597,0.4059266
"2018-05-29 07:50:00",62711,"CKVY",12.95,45.87,45.92,46.12,45.75,89.7,90.6,88.7,0.942,43.08,43.52,42.61,1.783,1.432,278.6,10.92,2.63,103.452,14.37,0.01436224,0.01557597,0.4059266
"2018-05-29 07:55:00",62712,"CKVY",13.01,46.3,46.26,46.55,45.87,91.4,92.3,89.4,0.976,43.88,44.43,42.93,1.984,1.888,283.7,13.53,3.726,112.2314,14.38,0.01436224,0.01557597,0.4059266
"2018-05-29 08:00:00",62713,"CKVY",13.02,46.11,46.14,46.42,45.93,92.6,92.6,91,0.982,43.84,44.25,43.52,2.093,2.094,292.8,14.63,3.288,114.3828,14.38,0.01623767,0.01793794,0.4485546
"2018-05-29 08:05:00",62714,"CKVY",13.02,45.99,46.03,46.17,45.86,93.5,93.9,92.4,0.987,44.11,44.52,43.8,1.922,2.036,296.6,17.44,2.63,106.3523,14.38,0.01623767,0.01793794,0.4485546
"2018-05-29 08:10:00",62715,"CKVY",12.98,45.99,45.97,46.23,45.8,93.3,93.8,92.8,0.985,44.14,44.55,43.87,1.678,1.847,322.4,12.47,2.63,86.79863,14.39,0.01623767,0.01793794,0.4485546
"2018-05-29 08:15:00",62716,"CKVY",12.98,46.23,46.14,46.29,45.99,93,94,92.9,0.991,44.39,44.62,44.07,1.198,1.434,310.7,15.04,1.973,68.87957,14.39,0.009917466,0.01103307,0.4901164
"2018-05-29 08:20:00",62717,"CKVY",13.02,46.36,46.27,46.48,46.05,92.5,93.1,92.5,0.99,44.32,44.58,44.09,0.833,1.001,318.4,17.06,1.315,70.09538,14.39,0.009917466,0.01103307,0.4901164
"2018-05-29 08:25:00",62718,"CKVY",13.05,46.6,46.57,46.79,46.23,91.7,92.8,91.7,0.991,44.53,44.8,44.18,0.499,0.61,360,68.8,1.754,80.92217,14.39,0.009917466,0.01103307,0.4901164
"2018-05-29 08:30:00",62719,"CKVY",13.06,47.1,46.93,47.22,46.48,91.8,93.1,91.6,1.01,44.83,45.33,44.22,0.312,0.37,92.3,44.25,0.877,91.33538,14.39,0.01379027,0.0149041,0.530716
"2018-05-29 08:35:00",62720,"CKVY",13.08,47.04,47,47.22,46.79,88.9,91.7,88.9,0.976,44.26,44.82,43.88,0.205,0.268,148.1,64.25,0.438,92.39182,14.39,0.01379027,0.0149041,0.530716
"2018-05-29 08:40:00",62721,"CKVY",13.1,47.58,47.31,47.59,46.97,87.8,89.1,87.6,0.984,44.05,44.37,43.67,0.086,0.183,42.5,0.158,0,95.4642,14.39,0.01379027,0.0149041,0.530716
"2018-05-29 08:45:00",62722,"CKVY",13.17,47.83,47.87,48.2,47.52,88,90,87.1,0.995,44.71,45.41,44.07,0.151,0.091,97.6,55.25,1.315,109.21,14.39,0.01793184,0.01920904,0.5704902
"2018-05-29 08:50:00",62723,"CKVY",13.27,48.2,48,48.32,47.77,86.5,87.9,85.7,0.993,44.28,44.57,43.8,0.32,0.25,156.7,9.14,1.973,136.5134,14.39,0.01793184,0.01920904,0.5704902
"2018-05-29 08:55:00",62724,"CKVY",13.37,48.69,48.68,48.94,48.2,83.8,88.4,83.6,0.979,44.71,45.61,43.84,0.639,0.414,158.3,14.91,2.411,176.7343,14.39,0.01793184,0.01920904,0.5704902
"2018-05-29 09:00:00",62725,"CKVY",13.4,48.69,48.66,48.94,48.38,84.3,86.4,82.6,0.986,44.14,45.07,43.42,0.958,0.842,158.1,41.59,2.192,217.7395,14.39,0.03278132,0.03525791,0.6084431
"2018-05-29 09:05:00",62726,"CKVY",13.38,48.69,48.71,48.94,48.51,84.1,86.1,83.5,0.982,44.29,44.95,43.79,1.164,1.076,185.1,26.28,2.411,227.3929,14.39,0.03278132,0.03525791,0.6084431
"2018-05-29 09:10:00",62727,"CKVY",13.38,48.94,48.78,49.06,48.63,85,85.6,83.7,1.002,44.36,44.94,43.96,1.213,1.256,99.5,22.79,2.63,211.353,14.39,0.03278132,0.03525791,0.6084431
"2018-05-29 09:15:00",62728,"CKVY",13.63,49.31,49.11,49.49,48.75,83.7,85.7,83.3,1,44.68,45.37,44.1,1.28,1.217,115.4,21.17,3.288,197.5158,14.39,0.03130891,0.03412907,0.6446044
"2018-05-29 09:20:00",62729,"CKVY",13.82,50.73,50.19,50.91,49.25,83.4,87,83.3,1.051,45.83,46.76,44.53,1.42,1.308,157,24.59,3.288,246.2806,14.39,0.03130891,0.03412907,0.6446044
"2018-05-29 09:25:00",62730,"CKVY",13.76,50.54,50.63,51.04,50.36,82.3,85.4,80.6,1.03,45.53,46.72,44.66,1.767,1.597,184.7,16.36,4.165,315.2471,14.39,0.03130891,0.03412907,0.6446044
"2018-05-29 09:30:00",62731,"CKVY",13.71,50.73,50.53,50.79,50.36,79.57,83,78.33,1.003,44.82,45.72,43.9,1.469,1.702,90,56.35,2.411,357.8445,14.4,0.05026259,0.05467173,0.6777966
"2018-05-29 09:35:00",62732,"CKVY",13.67,51.53,51.19,51.65,50.66,79.02,83.2,76.62,1.026,45.05,46.33,43.85,1.161,1.297,160.9,61.73,2.411,354.6583,14.4,0.05026259,0.05467173,0.6777966
"2018-05-29 09:40:00",62733,"CKVY",13.62,52.27,51.91,52.39,51.53,76.93,83,76.89,1.027,45.75,47.15,45.03,0.636,0.92,193.4,27.12,1.534,366.5641,14.4,0.05026259,0.05467173,0.6777966
"2018-05-29 09:45:00",62734,"CKVY",13.59,53.57,52.46,53.63,52.08,79.88,81.6,76.51,1.118,46.05,47.86,44.95,0.695,0.627,237.6,41.75,2.411,423.5659,14.4,0.07018452,0.07567826,0.7096536
"2018-05-29 09:50:00",62735,"CKVY",13.57,53.74,53.7,54.61,53.07,78.05,83.2,73.97,1.1,46.91,49.55,45.31,1.074,0.99,138.4,24.89,3.726,559.9897,14.4,0.07018452,0.07567826,0.7096536
"2018-05-29 09:55:00",62736,"CKVY",13.56,53.37,53.01,53.74,52.5,77.94,80.8,75.37,1.083,46.46,47.64,45.5,1.394,1.278,108,31.26,3.726,572.7443,14.4,0.07018452,0.07567826,0.7096536
"2018-05-29 10:00:00",62737,"CKVY",13.56,52.86,53.53,53.98,52.86,75.19,81.1,74.5,1.026,46.72,48.3,45.23,1.607,1.425,83.3,47.99,3.288,537.2711,14.4,0.06614529,0.07170986,0.7381467
"2018-05-29 10:05:00",62738,"CKVY",13.58,53.1,52.72,53.1,52.3,79.03,79.65,74.95,1.088,45.77,46.79,44.68,1.276,1.427,12.36,62.36,2.85,376.8093,14.4,0.06614529,0.07170986,0.7381467
"2018-05-29 10:10:00",62739,"CKVY",13.58,52.98,53.23,53.6,52.98,74.43,81.1,74.43,1.02,46.56,47.85,45.09,1.159,1.205,163.5,34.53,3.288,305.9483,14.4,0.06614529,0.07170986,0.7381467
"2018-05-29 10:15:00",62740,"CKVY",13.58,52.92,53.25,53.66,52.79,73.47,78.27,72.99,1.004,45.54,47.08,44.58,0.957,1.065,306.4,84.7,3.726,261.841,14.4,0.04026741,0.04420584,0.7664817
"2018-05-29 10:20:00",62741,"CKVY",13.58,54.58,53.7,54.58,52.86,78.27,78.27,73.02,1.137,46.06,47.98,44.61,0.765,0.791,241.1,82.9,2.411,274.3184,14.4,0.04026741,0.04420584,0.7664817
"2018-05-29 10:25:00",62742,"CKVY",13.58,53.78,54.27,54.83,53.66,73.98,80.1,72.06,1.044,46.81,48.35,44.95,0.925,0.763,286.3,34.27,3.726,322.5742,14.4,0.04026741,0.04420584,0.7664817
"2018-05-29 10:30:00",62743,"CKVY",13.58,54.03,53.82,54.28,53.47,71.96,76.45,71.62,1.024,45.51,46.82,44.57,1.027,1.027,311.7,45.77,3.726,349.8071,14.4,0.05534725,0.05999804,0.7911142
"2018-05-29 10:35:00",62744,"CKVY",13.58,54.27,54,54.39,53.72,73.26,77.1,71.89,1.052,46.07,47.1,45.07,1.439,1.306,274.5,31.91,3.726,380.5131,14.4,0.05534725,0.05999804,0.7911142
"2018-05-29 10:40:00",62745,"CKVY",13.58,54.2,54.19,54.45,53.83,74.49,77.06,72.91,1.067,46.29,47.31,45.53,1.455,1.519,323.8,37.83,3.946,363.8378,14.4,0.05534725,0.05999804,0.7911142
"2018-05-29 10:45:00",62746,"CKVY",13.59,53.83,53.8,54.32,53.58,73.87,77.16,71.98,1.044,45.74,47.1,45,1.848,1.727,352.2,29.56,4.822,335.1236,14.4,0.04891823,0.05388113,0.8134366
"2018-05-29 10:50:00",62747,"CKVY",13.6,53.58,53.72,54.07,53.33,73.77,76.27,72.5,1.033,45.71,46.57,44.8,2.606,2.098,1.869,17.01,6.795,280.7498,14.4,0.04891823,0.05388113,0.8134366
"2018-05-29 10:55:00",62748,"CKVY",13.6,53.82,53.52,53.82,53.27,75.61,76.26,72.7,1.068,45.47,46.5,44.83,3.243,2.947,8.4,17.11,5.48,242.6707,14.4,0.04891823,0.05388113,0.8134366
"2018-05-29 11:00:00",62749,"CKVY",13.61,53.82,53.69,54.01,53.39,76.57,76.81,72.35,1.082,45.9,46.86,44.81,3.527,3.288,349.7,16.99,6.138,224.5685,14.4,0.03624409,0.04166314,0.8333061
"2018-05-29 11:05:00",62750,"CKVY",13.61,53.75,53.67,53.94,53.32,75.3,77.22,73.58,1.061,45.99,46.87,45.2,3.505,3.602,344.5,21.09,5.699,209.9302,14.4,0.03624409,0.04166314,0.8333061
"2018-05-29 11:10:00",62751,"CKVY",13.62,53.81,53.87,54.24,53.69,73.92,77.22,73.2,1.044,46.1,47.17,45.36,3.571,3.448,345.1,14.45,5.918,207.8826,14.4,0.03624409,0.04166314,0.8333061
"2018-05-29 11:15:00",62752,"CKVY",13.62,54.98,54.41,55.05,53.75,74.85,78.79,73.92,1.103,47.06,48.5,45.72,3.375,3.47,342.9,20.15,4.384,231.4978,14.4,0.04158933,0.04790984,0.8488916
"2018-05-29 11:20:00",62753,"CKVY",13.62,55.29,54.95,55.42,54.61,73.99,74.99,71.97,1.103,46.65,47.53,45.85,3.149,3.274,326.5,35.2,5.699,280.7027,14.4,0.04158933,0.04790984,0.8488916
"2018-05-29 11:25:00",62754,"CKVY",13.62,54.3,54.95,55.48,54.3,72.52,73.72,71.22,1.043,46.24,47.19,45.36,3.299,3.237,348.8,27.27,7.014,315.0868,14.4,0.04158933,0.04790984,0.8488916
"2018-05-29 11:30:00",62755,"CKVY",13.62,54.55,54.42,54.8,54.12,73.65,76.08,71.18,1.069,45.99,47.25,45.16,3.54,3.48,348.4,20.52,5.48,312.7536,14.4,0.04841924,0.0554091,0.8625953
"2018-05-29 11:35:00",62756,"CKVY",13.63,54.92,54.76,55.11,54.43,74.95,75.91,72.07,1.102,46.56,47.61,45.82,3.242,3.328,330.9,19.85,4.603,281.5486,14.4,0.04841924,0.0554091,0.8625953
"2018-05-29 11:40:00",62757,"CKVY",13.63,54.92,55.03,55.29,54.86,71.83,75.64,71.63,1.057,46.8,47.64,45.95,2.951,3.043,332.5,18.59,6.138,257.1357,14.4,0.04841924,0.0554091,0.8625953
"2018-05-29 11:45:00",62758,"CKVY",13.64,55.66,55.1,55.66,54.74,73.17,75.16,71.42,1.106,46.68,47.74,45.71,2.832,2.91,3.768,24.48,5.48,267.5974,14.4,0.04648498,0.05304683,0.872613
"2018-05-29 11:50:00",62759,"CKVY",13.63,55.72,55.78,56.16,55.48,71.25,75.16,69.36,1.079,47.07,48.06,45.83,3.307,3.094,0.603,33.88,6.576,311.2937,14.4,0.04648498,0.05304683,0.872613
"2018-05-29 11:55:00",62760,"CKVY",13.63,56.9,56.12,56.9,55.54,69.98,74.95,69.54,1.106,47.14,48.87,46.2,3.106,3.302,338.4,16.17,5.699,376.0632,14.4,0.04648498,0.05304683,0.872613
"2018-05-29 12:00:00",62761,"CKVY",13.63,58.07,57.47,58.25,56.77,67,73.89,67,1.104,48.04,49.38,46.81,3.217,3.033,335.5,29.78,7.891,464.9161,14.4,0.07814489,0.08712896,0.879057
"2018-05-29 12:05:00",62762,"CKVY",13.62,58.01,57.63,58.13,57.21,70.36,72.96,66.38,1.157,47.47,49.21,46.56,3.749,3.488,346.8,14.93,8.11,550.6234,14.4,0.07814489,0.08712896,0.879057
"2018-05-29 12:10:00",62763,"CKVY",13.62,58.75,58.2,59.24,57.45,65.56,72.69,63.91,1.107,48.02,50.16,46.26,4.494,4.153,339.2,22.32,7.891,637.4693,14.4,0.07814489,0.08712896,0.879057
"2018-05-29 12:15:00",62764,"CKVY",13.61,60.23,59.37,60.23,58.69,69.26,70.08,62.88,1.233,48.26,50.33,46.8,4.635,4.693,17.9,24.95,8.55,773.6648,14.4,0.1228001,0.136434,0.8827259
"2018-05-29 12:20:00",62765,"CKVY",13.62,60.72,60.07,60.85,59.37,65.56,70.91,61.03,1.188,48.49,50.72,46.54,4.382,4.48,333.5,38.62,8.55,914.7856,14.41,0.1228001,0.136434,0.8827259
"2018-05-29 12:25:00",62766,"CKVY",13.62,59.48,60.03,60.85,59.36,61.44,67.2,59.65,1.065,47.14,49.93,45.46,4.625,4.461,346.8,37.19,12.49,987.4129,14.41,0.1228001,0.136434,0.8827259
"2018-05-29 12:30:00",62767,"CKVY",13.61,62.07,61,62.44,59.48,58.28,68.36,58.07,1.108,48.33,50.68,45.67,4.79,4.54,14.76,33.88,8.11,994.7062,14.41,0.1449,0.1614815,0.8838614
"2018-05-29 12:35:00",62768,"CKVY",13.61,61.07,60.92,62,60.33,62.83,63.83,54.95,1.153,46.81,48.57,44.5,4.595,4.743,26.08,47.89,8.55,973.5815,14.41,0.1449,0.1614815,0.8838614
"2018-05-29 12:40:00",62769,"CKVY",13.6,59.71,60.1,61.07,59.4,63.93,64.17,59.24,1.118,47.12,48.68,45.69,4.798,4.761,4.043,20.77,14.69,868.2254,14.41,0.1449,0.1614815,0.8838614
"2018-05-29 12:45:00",62770,"CKVY",13.6,59.71,59.95,60.58,59.64,61.49,66.37,57.69,1.075,46.91,48.99,45.03,4.843,4.876,329.6,28.53,12.28,794.2216,14.41,0.1086951,0.1239381,0.8835266
"2018-05-29 12:50:00",62771,"CKVY",13.59,60.69,60.39,61,59.58,59.78,63.14,56.76,1.082,46.38,48.34,45.42,6.225,5.586,331,13.1,13.81,689.6138,14.41,0.1086951,0.1239381,0.8835266
"2018-05-29 12:55:00",62772,"CKVY",13.59,61,60.83,61.18,60.44,54.43,61.83,54.43,0.996,46.15,47.68,44.45,6.086,6.062,344.1,25.84,10.96,743.2946,14.41,0.1086951,0.1239381,0.8835266
"2018-05-29 13:00:00",62773,"CKVY",13.59,61.43,61.41,62.05,60.75,55.36,60.94,53.78,1.029,46.49,48.1,43.99,6.318,6.29,344.8,28.34,9.86,796.0688,14.41,0.1322405,0.1513528,0.8794143
"2018-05-29 13:05:00",62774,"CKVY",13.59,62.66,61.92,62.66,61.18,60.74,63.03,55.56,1.179,47.51,49.48,45.38,5.918,6.027,1.214,29.37,13.37,892.251,14.41,0.1322405,0.1513528,0.8794143
"2018-05-29 13:10:00",62775,"CKVY",13.58,61.55,62.14,63.1,61.43,57.24,63,55.05,1.068,47.39,50.1,45.82,5.782,5.885,314.3,33.42,10.96,954.8977,14.41,0.1322405,0.1513528,0.8794143
"2018-05-29 13:15:00",62776,"CKVY",13.58,62.23,61.82,62.6,61,55.6,66.53,55.46,1.063,47.51,50.44,45.33,5.926,5.621,340.4,35.57,12.71,912.0239,14.41,0.1366282,0.1559431,0.8697424
"2018-05-29 13:20:00",62777,"CKVY",13.58,62.29,62.5,63.34,61.92,57.79,63.03,54.29,1.107,47.54,50.27,45.79,5.149,5.519,349.9,26.33,7.672,914.116,14.41,0.1366282,0.1559431,0.8697424
"2018-05-29 13:25:00",62778,"CKVY",13.58,63.4,63.54,64.76,62.17,55.18,63.41,50.8,1.099,47.54,50.98,45,5.073,5.062,337,26.44,14.91,927.6174,14.41,0.1366282,0.1559431,0.8697424
"2018-05-29 13:30:00",62779,"CKVY",13.58,63.1,63.22,64.08,62.48,54.22,60.81,51.28,1.069,47.13,49.78,45.08,5.571,5.544,333.3,19.87,11.62,958.7722,14.41,0.1410669,0.1607569,0.8587133
"2018-05-29 13:35:00",62780,"CKVY",13.58,65.25,64.23,65.32,63.03,53.4,57.82,49.7,1.135,46.68,48.44,44.83,7.091,6.277,332.2,19.43,13.59,922.0139,14.41,0.1410669,0.1607569,0.8587133
"2018-05-29 13:40:00",62781,"CKVY",13.56,64.88,64.45,65.38,63.53,52.3,60.12,49.49,1.097,46.8,50.17,44.84,7.487,7.26,8.42,34.95,11.18,942.1347,14.41,0.1410669,0.1607569,0.8587133
"2018-05-29 13:45:00",62782,"CKVY",13.56,64.62,64.67,65.31,64.2,53.43,56.93,48.94,1.111,46.58,49.23,45.1,7.782,7.7,357.7,22.99,12.06,995.2438,14.41,0.1686937,0.1943745,0.8456075
"2018-05-29 13:50:00",62783,"CKVY",13.56,64.06,64.15,64.99,63.32,50.99,55.38,49.35,1.039,46.4,48.47,44.6,7.429,7.759,348.8,17.39,13.81,1027.776,14.41,0.1686937,0.1943745,0.8456075
"2018-05-29 13:55:00",62784,"CKVY",13.56,63.01,63.37,64.06,62.76,55.44,56.13,51.06,1.089,46.4,47.32,45.38,8.62,8.06,337.6,16.06,16,842.7908,14.41,0.1686937,0.1943745,0.8456075
"2018-05-29 14:00:00",62785,"CKVY",13.55,64.36,63.22,64.36,62.63,54.41,57.64,52.7,1.121,46.93,48.52,45.39,9.31,8.85,343.1,14.61,15.12,644.2549,14.4,0.09714766,0.1196522,0.8286989
"2018-05-29 14:05:00",62786,"CKVY",13.55,63.37,64.39,64.97,63.37,54.41,57.67,52.01,1.083,47.71,49.44,46.23,9.67,9.37,354.6,13.44,14.25,605.6738,14.4,0.09714766,0.1196522,0.8286989
"2018-05-29 14:10:00",62787,"CKVY",13.55,62.32,62.84,63.49,62.32,54.28,59.76,54.28,1.041,47.36,48.48,45.63,8.71,9.21,353.4,17.87,12.28,605.7753,14.4,0.09714766,0.1196522,0.8286989
"2018-05-29 14:15:00",62788,"CKVY",13.55,62.26,62.09,62.45,61.89,58.42,59.48,54.21,1.118,46.63,47.89,45.59,7.861,8.38,352,14.8,11.62,531.77,14.4,0.08600514,0.108007,0.8078929
"2018-05-29 14:20:00",62789,"CKVY",13.55,64.67,63.25,64.73,62.14,53.97,60.48,53.21,1.124,47.52,49.87,46.02,7.563,7.817,340.9,15.61,14.03,431.3639,14.4,0.08600514,0.108007,0.8078929
"2018-05-29 14:25:00",62790,"CKVY",13.55,63.86,64.18,65.34,63.62,57.7,59.35,52.63,1.168,48.33,49.61,46.71,8.81,8.24,331,19.05,15.78,567.5553,14.4,0.08600514,0.108007,0.8078929
"2018-05-29 14:30:00",62791,"CKVY",13.55,61.89,62.55,63.86,61.83,61.4,66.44,57.15,1.16,49.25,50.93,48.31,10.2,9.52,316.8,11.16,17.32,681.758,14.4,0.1125083,0.1347518,0.7837314
"2018-05-29 14:35:00",62792,"CKVY",13.55,61.89,61.83,62.26,61.46,58.42,63.42,58.04,1.103,48.26,49.54,47.01,10.45,10.28,304,11.9,12.93,643.5532,14.4,0.1125083,0.1347518,0.7837314
"2018-05-29 14:40:00",62793,"CKVY",13.55,61.76,61.25,61.89,60.84,57.53,60.03,54.58,1.082,46.11,47.44,44.65,10.02,10.29,299.1,11.82,14.47,465.9164,14.39,0.1125083,0.1347518,0.7837314
"2018-05-29 14:45:00",62794,"CKVY",13.54,65.22,62.94,65.28,61.58,55.99,58.32,53.52,1.188,47.2,50.11,45.41,8.97,9.35,314,16.44,12.71,462.5605,14.39,0.09204255,0.1145392,0.7599673
"2018-05-29 14:50:00",62795,"CKVY",13.55,63.06,64.06,65.4,62.88,58.8,59.86,53.86,1.157,48.61,50.71,46.44,9.4,9.18,301.8,12.25,17.1,583.706,14.39,0.09204255,0.1145392,0.7599673
"2018-05-29 14:55:00",62796,"CKVY",13.55,61.95,62.43,63.25,61.83,59.21,61.98,57.12,1.121,47.97,49.18,46.9,9.51,9.37,304.3,10,15.56,620.8427,14.39,0.09204255,0.1145392,0.7599673
"2018-05-29 15:00:00",62797,"CKVY",13.55,62.14,62.26,62.63,61.77,57.91,62.64,56.3,1.103,48.06,49.48,46.54,9.22,9.41,299.6,12.2,11.4,578.5063,14.39,0.08605638,0.1074977,0.730869
"2018-05-29 15:05:00",62798,"CKVY",13.55,63.43,62.95,63.49,62.07,53.93,60.51,51.81,1.075,47.15,49.04,45.15,8.4,8.75,300.5,10.59,12.06,483.9763,14.39,0.08605638,0.1074977,0.730869
"2018-05-29 15:10:00",62799,"CKVY",13.55,62.69,63.08,63.43,62.63,53.21,57.15,52.01,1.034,46.29,47.76,44.85,8.36,8.27,303.2,12.14,14.69,474.4959,14.39,0.08605638,0.1074977,0.730869
"2018-05-29 15:15:00",62800,"CKVY",13.55,62.38,62.57,62.81,62.2,56.5,57.67,53.38,1.086,46.42,47.3,45.48,8.8,8.6,309.2,10.98,12.93,461.578,14.39,0.07969714,0.1009018,0.7026259
"2018-05-29 15:20:00",62801,"CKVY",13.54,63.06,62.68,63.12,62.38,54.48,57.84,53.76,1.072,46.66,47.72,45.61,9.11,9.04,302.4,14.47,11.62,428.3279,14.39,0.07969714,0.1009018,0.7026259
"2018-05-29 15:25:00",62802,"CKVY",13.55,63.55,63.53,63.86,63,54.14,57.39,53.52,1.084,47.05,48.43,46.29,8.81,9.06,302.4,10.72,12.06,436.8398,14.39,0.07969714,0.1009018,0.7026259
"2018-05-29 15:30:00",62803,"CKVY",13.56,64.05,63.71,64.23,63.24,53.28,57.22,50.75,1.086,46.93,48.62,44.83,8.74,8.66,297.1,11.92,13.81,467.4427,14.39,0.08555061,0.1079123,0.6698425
"2018-05-29 15:35:00",62804,"CKVY",13.56,63.49,63.98,64.23,63.37,52.63,55.95,49.75,1.052,46.8,48.16,44.46,8.85,8.68,314.1,13.55,14.25,487.7731,14.39,0.08555061,0.1079123,0.6698425
"2018-05-29 15:40:00",62805,"CKVY",13.55,63.37,63.52,63.86,63.18,56.16,57.22,51.77,1.117,46.69,48.4,45.37,8.76,8.79,303.7,11.88,14.91,451.2917,14.39,0.08555061,0.1079123,0.6698425
"2018-05-29 15:45:00",62806,"CKVY",13.56,63.06,63.5,63.98,62.87,53.59,58.59,53.59,1.055,47.51,49.1,45.98,9.2,8.85,303.4,13.83,18.63,408.7321,14.39,0.07478928,0.09655604,0.6351519
"2018-05-29 15:50:00",62807,"CKVY",13.55,63.55,62.98,64.11,62.32,49.07,56.33,49.07,0.983,46.01,47.22,44.12,10.74,10.1,318.3,10.98,19.51,404.3214,14.39,0.07478928,0.09655604,0.6351519
"2018-05-29 15:55:00",62808,"CKVY",13.55,65.16,63.97,65.16,63.06,51.84,54,46.19,1.098,44.86,47.62,42.79,12.37,11.62,320.4,11.31,22.36,568.9794,14.39,0.07478928,0.09655604,0.6351519
"2018-05-29 16:00:00",62809,"CKVY",13.55,61.76,63.87,65.28,61.76,55.3,58.32,49.58,1.04,46.63,48.82,45.52,13.08,13.01,332.3,16.27,19.51,780.8269,14.39,0.129594,0.1595452,0.5999275
"2018-05-29 16:05:00",62810,"CKVY",13.55,62.63,61.84,63,61.15,52.53,59.38,50.47,1.018,46.08,47.56,44.23,11.59,12.31,345.9,14.09,14.47,856.9621,14.39,0.129594,0.1595452,0.5999275
"2018-05-29 16:10:00",62811,"CKVY",13.54,61.33,62.14,62.63,61.27,53.52,59.21,52.15,0.991,45.49,47.88,44.06,10.16,10.77,1.947,15.69,13.81,876.0047,14.39,0.129594,0.1595452,0.5999275
"2018-05-29 16:15:00",62812,"CKVY",13.54,63.18,62.33,63.49,60.9,54.27,59.89,50.2,1.073,45.75,48.59,43.73,8.56,9.37,2.137,16.13,10.74,811.9084,14.39,0.128415,0.1555012,0.5617713
"2018-05-29 16:20:00",62813,"CKVY",13.54,62.44,62.89,63.49,62.44,54.21,57.29,50.75,1.044,46,47.92,44.32,7.526,8.05,355.5,19.49,8.99,866.7339,14.39,0.128415,0.1555012,0.5617713
"2018-05-29 16:25:00",62814,"CKVY",13.54,62.13,62.6,63.24,62.01,56.78,58.93,51.94,1.082,46.51,48.1,44.76,6.284,6.928,358.9,26.52,8.99,712.4681,14.39,0.128415,0.1555012,0.5617713
"2018-05-29 16:30:00",62815,"CKVY",13.53,62.07,62.08,62.26,61.89,57.39,58.04,53.83,1.091,46.09,47.23,45.16,5.407,5.85,9.68,40.61,8.55,587.5142,14.38,0.07905875,0.09777158,0.5216178
"2018-05-29 16:35:00",62816,"CKVY",13.53,63,62.84,63.49,62.13,54.07,59.62,53.83,1.062,46.92,48.18,45.68,5.009,5.145,347.8,19.15,7.891,448.0822,14.38,0.07905875,0.09777158,0.5216178
"2018-05-29 16:40:00",62817,"CKVY",13.53,62.38,62.81,63.06,62.38,54.72,59.41,54.07,1.052,47.17,48.55,45.66,4.858,4.9,331.3,18.03,8.11,410.753,14.38,0.07905875,0.09777158,0.5216178
"2018-05-29 16:45:00",62818,"CKVY",13.52,62.44,62.37,62.69,62.13,57.43,59.62,53.93,1.106,46.98,48.34,45.4,4.59,4.725,337.8,20.02,7.014,341.7547,14.38,0.05693216,0.07056213,0.4798433
"2018-05-29 16:50:00",62819,"CKVY",13.53,62.01,62.3,62.63,62.01,56.26,59.76,55.2,1.067,46.85,48.4,46,4.405,4.531,327.3,22.31,6.357,286.73,14.38,0.05693216,0.07056213,0.4798433
"2018-05-29 16:55:00",62820,"CKVY",13.53,62.44,62.27,62.63,62.01,55.37,60.3,54.58,1.066,46.83,48.48,45.6,3.921,4.243,315.1,13.14,7.014,265.2271,14.38,0.05693216,0.07056213,0.4798433
"2018-05-29 17:00:00",62821,"CKVY",13.54,62.75,62.7,63,62.32,57.05,60.75,54.55,1.111,47.26,49.17,46.14,3.634,3.649,317.2,17.55,5.042,290.0832,14.38,0.05069923,0.06243902,0.4378018
"2018-05-29 17:05:00",62822,"CKVY",13.54,63.06,62.67,63.06,62.44,57.32,59,54.24,1.128,47,48.25,45.9,3.581,3.611,307.1,15.42,5.699,288.8568,14.38,0.05069923,0.06243902,0.4378018
"2018-05-29 17:10:00",62823,"CKVY",13.54,64.97,63.98,65.03,63,54.62,59.89,52.01,1.149,47.75,50.33,46.09,3.412,3.487,282.9,14.74,5.699,350.8991,14.38,0.05069923,0.06243902,0.4378018
"2018-05-29 17:15:00",62824,"CKVY",13.54,65.4,65.16,65.4,64.91,53.01,56.88,50.51,1.132,47.46,49.58,46.33,3.008,3.336,299.4,50.6,4.384,472.9109,14.38,0.07798157,0.09077503,0.3945559
"2018-05-29 17:20:00",62825,"CKVY",13.54,65.34,65.44,65.84,65.1,51.7,57.08,49.82,1.102,47.62,49.91,46.16,2.786,2.864,333.3,28.02,7.453,577.2206,14.38,0.07798157,0.09077503,0.3945559
"2018-05-29 17:25:00",62826,"CKVY",13.54,65.59,65.67,66.21,65.28,51.81,55.47,48.45,1.114,47.22,49.37,45.58,2.796,2.721,350.7,33.05,6.795,625.3657,14.38,0.07798157,0.09077503,0.3945559
"2018-05-29 17:30:00",62827,"CKVY",13.53,66.51,66.09,66.7,65.47,46.6,53.18,43.21,1.035,46.14,48.58,43.42,3.978,3.234,344.2,33.28,10.3,596.2023,14.38,0.09583673,0.1094735,0.3513592
"2018-05-29 17:35:00",62828,"CKVY",13.53,65.96,66.31,66.76,65.9,47.46,49.2,42.08,1.034,44.95,46.72,42.74,4.964,4.495,337.8,21.46,10.96,595.4185,14.38,0.09583673,0.1094735,0.3513592
"2018-05-29 17:40:00",62829,"CKVY",13.52,66.95,66.58,67.13,65.96,45.78,50.61,45.09,1.032,45.86,47.94,44.56,5.953,5.474,341.4,27.07,9.21,573.0012,14.38,0.09583673,0.1094735,0.3513592
"2018-05-29 17:45:00",62830,"CKVY",13.52,64.11,65.6,66.95,63.98,51.81,52.42,43.82,1.058,45.41,46.58,43.86,7.879,6.74,20.19,16.78,22.36,564.008,14.38,0.09310795,0.1132426,0.3085486
"2018-05-29 17:50:00",62831,"CKVY",13.51,63.49,63.8,64.23,63.37,51.64,54.65,51.09,1.032,46.09,47.13,45.23,10.02,8.96,21.14,16.05,18.63,556.1984,14.38,0.09310795,0.1132426,0.3085486
"2018-05-29 17:55:00",62832,"CKVY",13.51,62.13,62.88,63.61,62.13,54.96,56.02,51.22,1.047,45.66,46.88,44.84,12.55,11.29,35.9,11.24,20.6,542.6691,14.38,0.09310795,0.1132426,0.3085486
"2018-05-29 18:00:00",62833,"CKVY",13.51,60.39,61.09,62.19,60.39,56.46,57.42,54.61,1.011,45.29,46.04,44.77,13.2,13.23,22.49,14.4,21.7,430.0948,14.38,0.06257374,0.08697114,0.2644907
"2018-05-29 18:05:00",62834,"CKVY",13.51,60.26,60.22,60.51,59.95,58.85,59.02,56.39,1.049,45.41,45.91,44.79,12.25,12.87,20.76,13.82,19.95,290.091,14.37,0.06257374,0.08697114,0.2644907
"2018-05-29 18:10:00",62835,"CKVY",13.5,62.35,61.36,62.6,60.13,52.99,58.78,52.75,1.017,45.34,46.32,44.48,10.84,11.46,24.01,13.79,20.82,224.2346,14.37,0.06257374,0.08697114,0.2644907
"2018-05-29 18:15:00",62836,"CKVY",13.52,62.59,62.42,62.72,62.16,54.33,55.42,51.48,1.052,45.08,46.38,44.38,9.85,10.39,27.5,13.06,17.76,322.0684,14.37,0.0651985,0.08910611,0.2211512
"2018-05-29 18:20:00",62837,"CKVY",13.52,62.35,62.72,63.27,62.35,50.63,56.69,49.6,0.972,44.91,47.27,43.63,9.66,9.59,8.99,16.17,18.41,421.8926,14.37,0.0651985,0.08910611,0.2211512
"2018-05-29 18:25:00",62838,"CKVY",13.53,61.86,62.15,62.6,61.85,54.67,54.74,50.01,1.031,44.36,45.69,43.28,9.33,9.66,10.27,15.76,13.37,425.3932,14.37,0.0651985,0.08910611,0.2211512
"2018-05-29 18:30:00",62839,"CKVY",13.53,60.87,61.37,61.92,60.87,54.77,55.01,51.96,0.998,44.38,45.41,43.79,8.7,8.83,9.64,14.24,12.71,326.234,14.37,0.04869745,0.0700847,0.1786506
"2018-05-29 18:35:00",62840,"CKVY",13.55,60.56,60.57,61,60.2,52.65,55.08,51.62,0.949,43.71,44.56,42.58,7.617,8.31,16.17,12.99,12.28,213.2551,14.37,0.04869745,0.0700847,0.1786506
"2018-05-29 18:40:00",62841,"CKVY",13.55,60.64,60.56,60.82,60.32,52.45,54.43,51.15,0.948,43.15,44.14,42.47,6.225,6.898,23.1,14.06,6.357,133.3479,14.37,0.04869745,0.0700847,0.1786506
"2018-05-29 18:45:00",62842,"CKVY",13.57,60.21,60.54,60.76,60.15,53.62,55.33,52.07,0.954,43.79,44.49,43,4.568,5.325,36.26,14.94,6.576,94.74727,14.36,0.02614092,0.04154612,0.1374509
"2018-05-29 18:50:00",62843,"CKVY",13.58,59.79,60.12,60.28,59.79,57.32,57.32,52.63,1.005,43.43,44.77,42.69,3.86,4.152,19.82,11.95,7.014,95.69895,14.36,0.02614092,0.04154612,0.1374509
"2018-05-29 18:55:00",62844,"CKVY",13.59,59.67,59.78,59.91,59.54,64.42,64.45,54.85,1.124,44.89,47.69,43.48,3.024,3.431,320.6,76.69,4.603,94.8065,14.36,0.02614092,0.04154612,0.1374509
"2018-05-29 19:00:00",62845,"CKVY",13.59,58.5,58.81,59.54,58.5,67.43,67.91,64.18,1.129,47.79,48.21,47.23,2.415,2.87,213.7,23.87,2.85,94.61604,14.36,0.0111758,0.01851792,0.09762934
"2018-05-29 19:05:00",62846,"CKVY",13.6,59.48,58.91,59.48,58.43,58.66,67.4,56.54,1.017,45.59,47.88,43.82,1.812,1.922,290.4,71.3,5.261,100.913,14.36,0.0111758,0.01851792,0.09762934
"2018-05-29 19:10:00",62847,"CKVY",13.6,58.31,59.05,59.54,58.25,70.17,70.28,57.36,1.167,46.75,48.81,44.29,2.508,2.175,302.7,13.72,6.357,108.394,14.36,0.0111758,0.01851792,0.09762934
"2018-05-29 19:15:00",62848,"CKVY",13.62,60.04,58.93,60.16,58.19,63.18,70.34,62.53,1.117,48.5,49.49,47.13,2.992,2.765,306.5,13.58,5.042,122.3607,14.36,0.01319118,0.01796102,0.06150337
"2018-05-29 19:20:00",62849,"CKVY",13.61,61.7,60.93,61.7,60.1,61.44,63.39,58.18,1.153,47.27,48.38,46.49,3.435,3.346,304.1,10.21,5.042,177.7539,14.36,0.01319118,0.01796102,0.06150337
"2018-05-29 19:25:00",62850,"CKVY",13.61,62.75,62.3,62.87,61.64,54.38,61.95,53.62,1.059,47.25,48.9,45.7,2.936,3.185,299.1,37.19,4.822,239.8624,14.36,0.01319118,0.01796102,0.06150337
"2018-05-29 19:30:00",62851,"CKVY",13.6,62.75,62.52,62.87,62.2,53.45,57.22,52.7,1.041,45.89,47.32,44.85,2.91,2.899,324.7,13.57,4.603,281.3911,14.36,0.03852796,0.04750979,0.03177976
"2018-05-29 19:35:00",62852,"CKVY",13.6,62.75,62.69,62.87,62.44,52.63,56.19,50.3,1.025,45.48,46.89,43.86,2.727,2.83,322.7,16.53,5.261,273.9177,14.36,0.03852796,0.04750979,0.03177976
"2018-05-29 19:40:00",62853,"CKVY",13.6,62.38,62.58,62.75,62.38,52.9,55.27,51.12,1.017,45.14,46.39,44.24,3.066,2.857,332,16.76,5.042,254.3959,14.36,0.03852796,0.04750979,0.03177976
"2018-05-29 19:45:00",62854,"CKVY",13.59,62.01,62.25,62.57,61.95,53.8,56.33,52.19,1.02,45.44,46.78,44.31,3.302,3.137,0.242,22.49,4.822,234.1006,14.36,0.02937886,0.03805923,0.01406368
"2018-05-29 19:50:00",62855,"CKVY",13.59,62.13,62.01,62.2,61.83,54.69,54.69,51.43,1.042,44.68,45.66,43.76,3.514,3.474,352.3,13.41,5.699,214.1265,14.37,0.02937886,0.03805923,0.01406368
"2018-05-29 19:55:00",62856,"CKVY",13.59,62.26,62.26,62.38,62.07,52.15,55.51,50.85,0.998,45.02,46.07,43.88,3.128,3.307,339.5,12.93,3.946,193.4108,14.37,0.02937886,0.03805923,0.01406368
"2018-05-29 20:00:00",62857,"CKVY",13.43,62.01,62.34,62.57,61.95,50.85,55.06,50.81,0.964,44.9,46,43.56,2.604,2.866,347.5,13.54,2.85,170.0459,14.36,0.01218679,0.01724473,0.005011784
"2018-05-29 20:05:00",62858,"CKVY",13.07,61.64,61.86,62.13,61.58,54.79,56.23,50.75,1.026,44.57,46.04,43.46,2.003,2.204,38.14,15.46,2.85,144.2508,14.37,0.01218679,0.01724473,0.005011784
"2018-05-29 20:10:00",62859,"CKVY",13.01,61.39,61.4,61.64,61.15,53.59,56.81,52.46,0.995,44.79,45.97,43.95,1.935,1.986,32.24,14.34,2.85,118.3914,14.36,0.01218679,0.01724473,0.005011784
"2018-05-29 20:15:00",62860,"CKVY",12.99,62.07,61.87,62.26,61.27,55.37,55.41,51.6,1.053,44.74,45.94,44.02,1.527,1.739,4.649,7.707,1.534,96.54141,14.36,0.004409066,0.006971397,0.0005502733
"2018-05-29 20:20:00",62861,"CKVY",12.96,58.8,60.58,62.13,58.68,63.66,65.1,55.23,1.077,46.91,48.2,45.46,1.642,1.512,84.1,16.7,4.165,79.72514,14.36,0.004409066,0.006971397,0.0005502733
"2018-05-29 20:25:00",62862,"CKVY",12.96,57.69,58.16,58.8,57.39,63.15,65.79,63.15,1.027,46.21,46.67,45.28,2.263,1.949,81.8,9.23,4.822,66.07575,14.36,0.004409066,0.006971397,0.0005502733
"2018-05-29 20:30:00",62863,"CKVY",12.95,57.57,57.76,57.94,57.32,63.15,63.7,62.02,1.022,45.26,45.72,44.86,2.827,2.62,67.49,10.88,3.946,53.5327,14.36,0.0005240258,0.001362919,2.5E-07
"2018-05-29 20:35:00",62864,"CKVY",12.94,56.89,57.21,57.57,56.83,64.01,64.21,63.15,1.011,45.04,45.26,44.85,2.491,2.787,64.86,12.14,2.411,38.97887,14.36,0.0005240258,0.001362919,2.5E-07
"2018-05-29 20:40:00",62865,"CKVY",12.92,55.97,56.35,56.89,55.78,64.9,65.72,63.9,0.992,44.78,45.24,44.27,1.57,1.99,49.85,18.15,1.973,25.11193,14.35,0.0005240258,0.001362919,2.5E-07
"2018-05-29 20:45:00",62866,"CKVY",12.92,56.46,56.24,56.46,55.91,64.42,65.07,63.9,1.002,44.45,44.67,44.22,1.398,1.405,42.24,6.479,2.85,14.36767,14.35,-0.002306028,-0.002578068,2.5E-07
"2018-05-29 20:50:00",62867,"CKVY",12.92,56.83,57.11,57.39,56.4,63.46,64.38,62.63,1,44.72,44.87,44.49,1.608,1.491,35.63,19.59,2.85,9.059188,14.35,-0.002306028,-0.002578068,2.5E-07
"2018-05-29 20:55:00",62868,"CKVY",12.91,53.56,55.09,56.89,53.5,73.81,75.21,63.53,1.033,45.55,46.29,44.58,2.461,1.984,294.4,13.27,5.261,6.773594,14.35,-0.002306028,-0.002578068,2.5E-07
"2018-05-29 21:00:00",62869,"CKVY",12.91,52.39,52.72,53.5,52.39,74.49,75.28,73.84,0.999,44.98,45.42,44.54,3.091,2.812,299,5.327,4.822,4.785739,14.35,-0.00305446,-0.00366975,2.5E-07
"2018-05-29 21:05:00",62870,"CKVY",12.91,53.01,51.92,53.13,51.03,74.59,77.92,74.46,1.023,44.7,45.6,44.16,3.479,3.198,271.1,32.72,7.234,3.174411,14.35,-0.00305446,-0.00366975,2.5E-07
"2018-05-29 21:10:00",62871,"CKVY",12.91,50.91,51.77,53.07,50.79,78.84,78.84,73.74,1.001,44.5,45.16,44.17,2.889,3.267,256.6,19.58,2.63,1.919989,14.34,-0.00305446,-0.00366975,2.5E-07
"2018-05-29 21:15:00",62872,"CKVY",12.9,51.78,51.24,51.78,50.85,79.63,80.1,78.88,1.044,45.17,45.75,44.61,2.503,2.678,313.9,14,3.288,1.03163,14.34,-0.002500358,-0.002805932,2.5E-07
"2018-05-29 21:20:00",62873,"CKVY",12.9,52.71,51.98,52.77,51.65,75.32,79.63,75.32,1.022,45.31,45.74,45.03,2.655,2.627,330.8,5.504,4.603,0.4563353,14.34,-0.002500358,-0.002805932,2.5E-07
"2018-05-29 21:25:00",62874,"CKVY",12.9,54.33,53.43,54.39,52.71,71.25,75.36,71.22,1.026,45.14,45.31,44.97,3.042,2.846,323.9,6.385,4.165,0.1598311,14.34,-0.002500358,-0.002805932,2.5E-07
"2018-05-29 21:30:00",62875,"CKVY",12.89,50.32,53.13,54.45,50.32,77.84,77.84,70.67,0.967,44.5,45.4,42.72,2.815,2.946,25.68,87.2,3.069,0.03701975,14.34,-0.002576201,-0.002906009,2.5E-07
"2018-05-29 21:35:00",62876,"CKVY",12.89,50.26,50.24,50.45,50.08,79.04,80.4,77.87,0.979,44.2,44.58,43.66,1.896,2.426,177.9,4.777,1.973,0.0002925388,14.34,-0.002576201,-0.002906009,2.5E-07
"2018-05-29 21:40:00",62877,"CKVY",12.89,47.49,48.8,50.32,47.49,85.3,85.3,78.77,0.952,43.23,44.09,42.74,1.393,1.62,97.8,11.11,3.069,0,14.34,-0.002576201,-0.002906009,2.5E-07
"2018-05-29 21:45:00",62878,"CKVY",12.87,47.79,47.44,47.86,47.12,88.8,88.9,85.3,1.003,43.94,44.75,42.97,1.114,1.187,57.9,15.02,2.63,0,14.34,-0.00471014,-0.006253571,2.5E-07
"2018-05-29 21:50:00",62879,"CKVY",12.88,48.97,48.18,49.03,47.86,86,88.8,86,1.016,44.55,45.07,44,1.718,1.363,56.85,8.49,3.069,0,14.34,-0.00471014,-0.006253571,2.5E-07
"2018-05-29 21:55:00",62880,"CKVY",12.88,49.71,49.46,50.02,48.85,80.3,86,80.3,0.975,44.39,45.03,43.88,1.785,1.81,70.05,15.75,3.069,0,14.34,-0.00471014,-0.006253571,2.5E-07
"2018-05-29 22:00:00",62881,"CKVY",12.88,50.33,49.84,50.33,49.59,80.5,80.9,80.1,1,44.12,44.62,43.81,1.554,1.756,74.97,32.09,1.534,0,14.34,-0.00492879,-0.006621202,2.5E-07
"2018-05-29 22:05:00",62882,"CKVY",12.87,49.48,50.33,50.59,49.35,77.75,80.5,76.59,0.936,44,44.65,42.56,1.29,1.392,296.8,31.91,3.946,0,14.34,-0.00492879,-0.006621202,2.5E-07
"2018-05-29 22:10:00",62883,"CKVY",12.88,46.03,46.78,49.42,45.41,89,89.1,77.96,0.941,42.26,43.15,41.6,2.147,1.668,233,5.943,5.042,0,14.34,-0.00492879,-0.006621202,2.5E-07
"2018-05-29 22:15:00",62884,"CKVY",12.88,48.63,47.84,48.75,45.97,85.2,90.7,84.7,0.994,44.36,45,42.95,3.021,2.57,298.2,32.46,4.603,0,14.34,-0.004547453,-0.005974837,2.5E-07
"2018-05-29 22:20:00",62885,"CKVY",12.87,46.65,48.13,49,46.47,87,87,78.86,0.942,43.43,44.74,41.31,3.29,3.151,229.2,59.75,3.507,0,14.34,-0.004547453,-0.005974837,2.5E-07
"2018-05-29 22:25:00",62886,"CKVY",12.87,47.95,47.69,48.19,46.59,85.1,89.4,85.1,0.968,44.05,44.55,42.98,2.815,3.066,231.3,14.26,3.507,0,14.34,-0.004547453,-0.005974837,2.5E-07
"2018-05-29 22:30:00",62887,"CKVY",12.87,47.95,47.73,48.07,47.45,86,86.4,85.1,0.977,43.69,44.1,43.29,2.718,2.712,257.5,9.28,3.726,0,14.33,-0.003432661,-0.004162686,2.5E-07
"2018-05-29 22:35:00",62888,"CKVY",12.87,46.28,47.44,48.19,46.28,84.5,86,82.9,0.902,42.94,44.09,41.73,2.257,2.599,241.5,37.04,3.507,0,14.33,-0.003432661,-0.004162686,2.5E-07
"2018-05-29 22:40:00",62889,"CKVY",12.87,44.93,45.63,46.28,44.93,88.5,88.5,84.5,0.897,42,42.49,41.58,1.507,1.878,293.7,58.53,2.192,0,14.34,-0.003432661,-0.004162686,2.5E-07
"2018-05-29 22:45:00",62890,"CKVY",12.86,45.49,45.37,45.73,44.93,90.8,91.4,88.5,0.94,42.82,43.37,41.74,1.144,1.352,146.3,21.44,2.192,0,14.33,-0.004612749,-0.006062445,2.5E-07
"2018-05-29 22:50:00",62891,"CKVY",12.86,47.65,46.67,47.71,45.43,87,92.5,87,0.978,44.05,44.78,42.89,1.46,1.177,236.6,25.92,3.069,0,14.34,-0.004612749,-0.006062445,2.5E-07
"2018-05-29 22:55:00",62892,"CKVY",12.86,44.32,45.96,47.71,44.26,89.7,89.7,81.9,0.889,42.13,44.02,40.44,1.898,1.685,155.8,49.56,3.507,0,14.34,-0.004612749,-0.006062445,2.5E-07
"2018-05-29 23:00:00",62893,"CKVY",12.86,45.87,44.68,45.87,44.07,95.7,95.7,89.6,1.006,42.72,44.73,41.44,1.97,1.934,177.8,18.85,2.63,0,14.33,-0.005156003,-0.006995765,2.5E-07
"2018-05-29 23:05:00",62894,"CKVY",12.85,46.86,46.73,47.17,45.93,88.8,95.8,88.8,0.969,44.66,45.2,43.75,2.112,2.025,222.3,5.32,3.507,0,14.33,-0.005156003,-0.006995765,2.5E-07
"2018-05-29 23:10:00",62895,"CKVY",12.85,45.07,46.12,46.92,44.89,90.3,90.7,87.9,0.92,43.21,43.87,41.63,2.012,2.131,220.9,68.81,3.288,0,14.34,-0.005156003,-0.006995765,2.5E-07
"2018-05-29 23:15:00",62896,"CKVY",12.85,45.82,45.43,45.82,44.95,92.5,92.8,90.3,0.97,43.29,43.83,42.29,1.887,1.95,305.9,51.12,2.85,0,14.33,-0.004800872,-0.006329387,2.5E-07
"2018-05-29 23:20:00",62897,"CKVY",12.85,43.72,45.14,46,43.72,91.1,92.6,90.2,0.882,42.67,43.91,41.3,2.095,2.03,224.6,8.67,4.603,0,14.34,-0.004800872,-0.006329387,2.5E-07
"2018-05-29 23:25:00",62898,"CKVY",12.85,43.47,43.24,43.72,42.92,95.8,95.8,91.1,0.919,41.55,42.37,41.16,2.827,2.416,208.5,13.72,5.261,0,14.34,-0.004800872,-0.006329387,2.5E-07
"2018-05-29 23:30:00",62899,"CKVY",12.84,43.22,43.88,44.15,43.22,95.4,96.9,95.4,0.906,42.94,43.32,41.99,3.997,3.439,152.1,20.25,6.576,0,14.34,-0.00433763,-0.005518087,2.5E-07
"2018-05-29 23:35:00",62900,"CKVY",12.84,42.36,42.71,43.22,42.36,96.7,96.8,95,0.889,41.71,42.14,41.3,3.997,4.12,133.2,20.68,4.822,0,14.34,-0.00433763,-0.005518087,2.5E-07
"2018-05-29 23:40:00",62901,"CKVY",12.84,43.53,43.03,43.59,42.24,98,98.1,96.7,0.942,42.41,43.1,41.4,3.373,3.643,181.3,13.07,3.069,0,14.34,-0.00433763,-0.005518087,2.5E-07
"2018-05-29 23:45:00",62902,"CKVY",12.84,43.22,43.32,43.59,43.1,96.7,98,96.6,0.918,42.62,43,42.21,2.224,2.731,265.1,64.14,3.507,0,14.34,-0.004034916,-0.00495771,2.5E-07
"2018-05-29 23:50:00",62903,"CKVY",12.83,43.47,43.32,43.6,43.16,96.4,96.7,96.3,0.925,42.41,42.7,42.21,1.781,1.849,297.1,20.28,2.85,0,14.34,-0.004034916,-0.00495771,2.5E-07
"2018-05-29 23:55:00",62904,"CKVY",12.83,42.3,42.67,43.47,42.05,95,96.5,94,0.871,41.36,42.54,40.51,1.445,1.694,228.7,77.83,2.85,0,14.34,-0.004034916,-0.00495771,2.5E-07
"2018-05-30 00:00:00",62905,"CKVY",12.83,43.84,42.68,43.97,42.11,97.5,97.7,95,0.949,41.66,43.36,40.87,1.861,1.539,315.8,12.69,5.48,0,14.34,-0.005194711,-0.007027838,2.5E-07
"2018-05-30 00:05:00",62906,"CKVY",12.81,43.1,43.35,43.97,42.98,95.2,97.6,95.1,0.9,42.26,43.33,41.69,2.513,2.263,298.4,6.217,4.603,0,14.34,-0.005194711,-0.007027838,2.5E-07
"2018-05-30 00:10:00",62907,"CKVY",12.82,42.3,42.9,43.29,42.3,95.1,95.6,94.8,0.872,41.62,42.11,40.99,3.033,2.726,273.1,26.52,4.165,0,14.34,-0.005194711,-0.007027838,2.5E-07
"2018-05-30 00:15:00",62908,"CKVY",12.82,44.22,43.1,44.22,42.24,97.2,98,95.1,0.959,42.25,43.55,41.01,3.451,3.372,265.4,8.48,5.48,0,14.34,-0.00436367,-0.005526875,2.5E-07
"2018-05-30 00:20:00",62909,"CKVY",12.82,44.9,44.81,45.15,44.16,93,97.2,93,0.942,43.51,43.94,42.96,3.672,3.555,267.3,7.197,6.138,0,14.34,-0.00436367,-0.005526875,2.5E-07
"2018-05-30 00:25:00",62910,"CKVY",12.82,45.83,45.07,45.83,44.6,92.8,93.7,92.6,0.973,43.22,43.89,42.62,4.084,3.864,308.4,10.07,5.042,0,14.34,-0.00436367,-0.005526875,2.5E-07
"2018-05-30 00:30:00",62911,"CKVY",12.82,44.97,45.76,46.08,44.91,88.7,92.8,88.7,0.901,43.16,43.92,41.8,3.343,3.751,258.5,69.34,3.288,0,14.34,-0.003559207,-0.004277429,2.5E-07
"2018-05-30 00:35:00",62912,"CKVY",12.81,41.7,42.91,44.97,41.64,93.3,93.3,87.3,0.836,40.14,41.87,39.4,2.674,2.953,142.1,20.21,3.507,0,14.34,-0.003559207,-0.004277429,2.5E-07
"2018-05-30 00:40:00",62913,"CKVY",12.8,41.77,41.5,41.77,41.15,96.3,96.3,93.3,0.865,40.15,40.81,39.83,1.926,2.328,127.4,32.64,2.63,0,14.34,-0.003559207,-0.004277429,2.5E-07
"2018-05-30 00:45:00",62914,"CKVY",12.8,41.28,41.84,42.14,41.21,96.8,97.4,96.3,0.853,41.07,41.46,40.39,1.944,1.882,143.5,21.92,3.069,0,14.34,-0.004400794,-0.00565369,2.5E-07
"2018-05-30 00:50:00",62915,"CKVY",12.8,41.4,41.07,41.4,40.6,98,98.1,96.8,0.868,40.35,40.9,39.82,1.816,1.941,162,13.96,3.069,0,14.34,-0.004400794,-0.00565369,2.5E-07
"2018-05-30 00:55:00",62916,"CKVY",12.8,40.41,40.72,41.59,39.92,97.8,98.3,97.1,0.834,40.13,41.15,39.17,1.75,1.733,292.4,40.94,2.192,0,14.34,-0.004400794,-0.00565369,2.5E-07
"2018-05-30 01:00:00",62917,"CKVY",12.8,40.91,40.54,40.91,40.23,98.8,98.9,97.8,0.858,40.1,40.61,39.72,1.461,1.64,21.2,52.67,2.192,0,14.34,-0.005062844,-0.0068015,2.5E-07
"2018-05-30 01:05:00",62918,"CKVY",12.8,41.15,41.02,41.21,40.78,99.6,99.6,98.8,0.874,40.83,41.07,40.56,1.298,1.368,115,8.3,2.63,0,14.34,-0.005062844,-0.0068015,2.5E-07
"2018-05-30 01:10:00",62919,"CKVY",12.79,39.79,40.61,41.15,39.67,99.3,99.7,99.1,0.826,40.49,41.07,39.48,1.616,1.409,140,24.56,3.726,0,14.34,-0.005062844,-0.0068015,2.5E-07
"2018-05-30 01:15:00",62920,"CKVY",12.79,40.97,40.7,41.09,39.92,100.1,100.2,99.3,0.871,40.69,41.13,39.75,2.293,1.961,223.7,20.22,3.726,0,14.34,-0.005316192,-0.007258879,2.5E-07
"2018-05-30 01:20:00",62921,"CKVY",12.77,40.41,40.5,41.09,39.8,99.5,100.1,99,0.848,40.39,41.09,39.56,2.93,2.588,242.1,5.493,4.384,0,14.34,-0.005316192,-0.007258879,2.5E-07
"2018-05-30 01:25:00",62922,"CKVY",12.78,39.98,40.16,40.66,39.3,99.5,99.9,99.1,0.834,40.06,40.64,39.08,2.846,3.02,295.6,51.27,3.507,0,14.34,-0.005316192,-0.007258879,2.5E-07
"2018-05-30 01:30:00",62923,"CKVY",12.78,40.29,40.23,40.54,39.92,99.9,100,99.4,0.848,40.2,40.52,39.78,2.008,2.46,321.3,39.39,1.315,0,14.34,-0.004534612,-0.005786791,2.5E-07
"2018-05-30 01:35:00",62924,"CKVY",12.78,40.66,40.66,40.97,40.17,100.1,100.2,99.9,0.862,40.69,41.01,40.16,0.998,1.487,3.555,18.88,1.534,0,14.34,-0.004534612,-0.005786791,2.5E-07
"2018-05-30 01:40:00",62925,"CKVY",12.78,42.2,41.63,42.27,40.6,100.1,100.2,100.1,0.914,41.67,42.32,40.62,0.658,0.738,310.2,16.41,1.973,0,14.34,-0.004534612,-0.005786791,2.5E-07
"2018-05-30 01:45:00",62926,"CKVY",12.77,41.28,41.97,42.27,41.28,100.1,100.2,100.1,0.882,42.01,42.32,41.31,0.69,0.69,320.5,6.806,1.315,0,14.34,-0.005906302,-0.008480724,2.5E-07
"2018-05-30 01:50:00",62927,"CKVY",12.76,41.16,41.24,41.41,40.97,100.1,100.2,100,0.878,41.27,41.45,40.99,0.738,0.748,240.2,26.53,1.096,0,14.34,-0.005906302,-0.008480724,2.5E-07
"2018-05-30 01:55:00",62928,"CKVY",12.76,40.54,40.8,41.28,40.48,100.1,100.2,100,0.857,40.82,41.33,40.48,0.497,0.655,209.7,25.94,1.315,0,14.34,-0.005906302,-0.008480724,2.5E-07
"2018-05-30 02:00:00",62929,"CKVY",12.76,41.16,40.7,41.22,40.41,100.1,100.2,100,0.878,40.73,41.25,40.43,0.312,0.345,210.5,46.8,1.096,0,14.34,-0.006243938,-0.009305662,2.5E-07
"2018-05-30 02:05:00",62930,"CKVY",12.76,41.16,41.35,41.53,41.1,100.1,100.2,100,0.878,41.39,41.58,41.14,0.43,0.408,347.5,7.92,1.754,0,14.34,-0.006243938,-0.009305662,2.5E-07
"2018-05-30 02:10:00",62931,"CKVY",12.76,41.29,40.95,41.35,40.49,100.1,100.2,100.1,0.883,40.98,41.37,40.52,0.546,0.46,60.21,73.49,1.315,0,14.34,-0.006243938,-0.009305662,2.5E-07
"2018-05-30 02:15:00",62932,"CKVY",12.75,41.23,41.23,41.66,40.86,100.1,100.2,100.1,0.881,41.27,41.7,40.88,1.124,0.839,103.2,4.812,2.85,0,14.34,-0.006282476,-0.009380963,2.5E-07
"2018-05-30 02:20:00",62933,"CKVY",12.75,40.55,40.66,41.41,40.18,100.2,100.2,100.1,0.858,40.7,41.46,40.21,1.068,1.059,43.74,22.85,1.315,0,14.34,-0.006282476,-0.009380963,2.5E-07
"2018-05-30 02:25:00",62934,"CKVY",12.74,40.92,40.81,41.54,40.49,100.1,100.2,100.1,0.87,40.84,41.59,40.53,1.071,1.123,89.8,54.86,1.534,0,14.34,-0.006282476,-0.009380963,2.5E-07
"2018-05-30 02:30:00",62935,"CKVY",12.74,40.8,40.67,41.17,40.43,100.1,100.2,100,0.866,40.7,41.2,40.45,0.503,0.8,186.8,59.41,1.096,0,14.34,-0.005826412,-0.00834044,2.5E-07
"2018-05-30 02:35:00",62936,"CKVY",12.73,41.91,41.24,41.91,40.61,100.1,100.2,100.1,0.904,41.28,41.95,40.65,0.48,0.525,81.2,21.87,1.315,0,14.34,-0.005826412,-0.00834044,2.5E-07
"2018-05-30 02:40:00",62937,"CKVY",12.73,41.48,41.68,42.28,41.29,100.1,100.2,100.1,0.889,41.71,42.32,41.32,0.263,0.337,126.7,38.26,0,0,14.34,-0.005826412,-0.00834044,2.5E-07
"2018-05-30 02:45:00",62938,"CKVY",12.73,40.99,41.15,41.54,40.8,100.1,100.2,100.1,0.872,41.18,41.58,40.82,0.644,0.368,309.1,63.82,3.069,0,14.34,-0.006467432,-0.009828675,2.5E-07
"2018-05-30 02:50:00",62939,"CKVY",12.73,40.56,40.52,40.99,40.06,100.1,100.2,100,0.858,40.56,41.03,40.09,1.144,0.853,310.9,10.44,2.85,0,14.34,-0.006467432,-0.009828675,2.5E-07
"2018-05-30 02:55:00",62940,"CKVY",12.72,39.76,40.48,41.05,39.69,100.2,100.2,100,0.832,40.51,41.09,39.73,1.469,1.298,255.9,48.17,2.192,0,14.34,-0.006467432,-0.009828675,2.5E-07
"2018-05-30 03:00:00",62941,"CKVY",12.72,38.34,39.16,39.94,38.28,100.1,100.2,100.1,0.787,39.2,39.99,38.3,1.879,1.772,247.4,12.29,3.288,0,14.34,-0.00549769,-0.007657032,2.5E-07
"2018-05-30 03:05:00",62942,"CKVY",12.72,36.86,37.84,38.4,36.86,100.1,100.2,100.1,0.742,37.88,38.44,36.89,2.184,1.945,255.9,6.022,4.603,0,14.34,-0.00549769,-0.007657032,2.5E-07
"2018-05-30 03:10:00",62943,"CKVY",12.71,38.46,38.27,39.33,36.79,100.2,100.2,100.1,0.791,38.31,39.37,36.82,3.013,2.653,276.1,5.82,4.603,0,14.34,-0.00549769,-0.007657032,2.5E-07
"2018-05-30 03:15:00",62944,"CKVY",12.7,38.71,38.77,39.2,38.22,100.1,100.2,100.1,0.798,38.8,39.25,38.25,2.981,3.077,284.2,12.54,3.946,0,14.34,-0.004475555,-0.005728521,2.5E-07
"2018-05-30 03:20:00",62945,"CKVY",12.71,37.1,37.39,38.71,36.18,100.1,100.2,100.1,0.75,37.43,38.75,36.2,2.691,2.838,126.4,54.12,3.946,0,14.34,-0.004475555,-0.005728521,2.5E-07
"2018-05-30 03:25:00",62946,"CKVY",12.7,37.66,37.34,37.91,36.67,100.1,100.2,100.1,0.766,37.38,37.94,36.7,2.224,2.427,150.5,11.29,3.069,0,14.34,-0.004475555,-0.005728521,2.5E-07
"2018-05-30 03:30:00",62947,"CKVY",12.7,36.86,37.12,37.6,36.73,100.1,100.2,100.1,0.742,37.16,37.64,36.77,2.159,2.079,121.9,8.99,2.85,0,14.34,-0.00444953,-0.005714662,2.5E-07
"2018-05-30 03:35:00",62948,"CKVY",12.69,38.22,37.96,38.83,36.67,100.2,100.2,100,0.783,38,38.88,36.7,2.142,2.264,150.2,20.45,3.069,0,14.34,-0.00444953,-0.005714662,2.5E-07
"2018-05-30 03:40:00",62949,"CKVY",12.69,38.71,38.38,38.83,38.03,100.1,100.2,100.1,0.798,38.42,38.88,38.06,1.971,2.082,214.3,21,2.411,0,14.34,-0.00444953,-0.005714662,2.5E-07
"2018-05-30 03:45:00",62950,"CKVY",12.69,38.46,38.42,38.83,38.03,100.1,100.2,100.1,0.791,38.45,38.87,38.06,1.84,1.869,266.7,18.13,2.85,0,14.34,-0.004770927,-0.006275689,2.5E-07
"2018-05-30 03:50:00",62951,"CKVY",12.68,38.71,38.57,38.77,38.4,100.1,100.2,100,0.798,38.6,38.81,38.43,1.899,1.866,284.8,12.18,3.069,0,14.34,-0.004770927,-0.006275689,2.5E-07
"2018-05-30 03:55:00",62952,"CKVY",12.68,39.57,39.15,39.64,38.65,100.1,100.2,100.1,0.826,39.18,39.67,38.67,1.871,1.867,316.2,11.81,2.411,0,14.34,-0.004770927,-0.006275689,2.5E-07
"2018-05-30 04:00:00",62953,"CKVY",12.67,39.2,39.39,39.64,39.08,100.1,100.2,100.1,0.814,39.43,39.68,39.11,1.542,1.782,340.3,22.14,1.534,0,14.34,-0.00499991,-0.006686363,2.5E-07
"2018-05-30 04:05:00",62954,"CKVY",12.66,40.32,39.75,40.38,38.96,100.1,100.2,100,0.85,39.78,40.42,38.99,1.061,1.221,24.27,8.7,2.192,0,14.34,-0.00499991,-0.006686363,2.5E-07
"2018-05-30 04:10:00",62955,"CKVY",12.67,39.82,40.44,40.75,39.82,100.1,100.2,100.1,0.834,40.48,40.79,39.85,1.226,1.117,10.75,12.81,2.411,0,14.35,-0.00499991,-0.006686363,2.5E-07
"2018-05-30 04:15:00",62956,"CKVY",12.66,40.93,40.45,41,39.76,100.1,100.2,100.1,0.87,40.48,41.03,39.81,1.68,1.427,323.4,16.83,3.069,0,14.35,-0.005554253,-0.007769951,2.5E-07
"2018-05-30 04:20:00",62957,"CKVY",12.67,39.7,40.29,41.06,39.57,100.1,100.2,100.1,0.83,40.33,41.1,39.6,2.363,2.007,295.8,10.43,4.384,0,14.35,-0.005554253,-0.007769951,2.5E-07
"2018-05-30 04:25:00",62958,"CKVY",12.66,39.51,39.49,39.82,39.2,100.2,100.2,100.1,0.824,39.53,39.86,39.22,3.078,2.712,310.9,5.883,5.261,0,14.35,-0.005554253,-0.007769951,2.5E-07
"2018-05-30 04:30:00",62959,"CKVY",12.66,39.45,39.71,40.44,39.14,100.1,100.2,100.1,0.822,39.74,40.49,39.17,3.682,3.38,298.2,6.639,5.48,0,14.35,-0.004528259,-0.005775755,2.5E-07
"2018-05-30 04:35:00",62960,"CKVY",12.66,40.32,39.76,40.44,39.2,100.1,100.2,100,0.85,39.8,40.48,39.23,4.129,4.017,312.4,3.504,5.042,0,14.35,-0.004528259,-0.005775755,2.5E-07
"2018-05-30 04:40:00",62961,"CKVY",12.65,38.59,40,40.44,38.53,98.2,100.2,98.2,0.78,39.97,40.48,38.09,3.936,4.067,300.1,11.22,4.603,0,14.35,-0.004528259,-0.005775755,2.5E-07
"2018-05-30 04:45:00",62962,"CKVY",12.65,36.92,37.2,38.59,36.67,99.7,99.7,97.2,0.741,36.76,38.12,36.41,3.737,3.841,286.9,4.89,4.165,0,14.35,-0.003766744,-0.004535622,0.001153734
"2018-05-30 04:50:00",62963,"CKVY",12.65,36.74,37.2,37.66,36.61,100.1,100.2,99.7,0.739,37.23,37.69,36.64,3.06,3.4,281.4,13.6,3.507,0,14.35,-0.003766744,-0.004535622,0.001153734
"2018-05-30 04:55:00",62964,"CKVY",12.65,36.55,36.81,36.98,36.55,100.1,100.2,100.1,0.733,36.84,37.03,36.58,2.587,2.812,276.2,8.19,2.63,0,14.35,-0.003766744,-0.004535622,0.001153734
"2018-05-30 05:00:00",62965,"CKVY",12.65,36.86,36.4,36.98,35.75,100.1,100.2,100.1,0.742,36.43,37.02,35.77,1.937,2.224,10.72,81,2.63,0,14.35,-0.00420053,-0.005288759,0.006613349
"2018-05-30 05:05:00",62966,"CKVY",12.64,37.66,36.9,37.72,36.36,100.1,100.2,100.1,0.766,36.93,37.75,36.39,1.579,1.774,76.47,6.919,2.85,0,14.35,-0.00420053,-0.005288759,0.006613349
"2018-05-30 05:10:00",62967,"CKVY",12.64,38.09,38.02,38.22,37.66,100.1,100.2,100,0.779,38.05,38.26,37.69,0.877,1.217,62.59,40,0,0,14.35,-0.00420053,-0.005288759,0.006613349
"2018-05-30 05:15:00",62968,"CKVY",12.64,38.22,38.39,38.71,38.09,100.1,100.2,100.1,0.783,38.42,38.74,38.12,0.917,0.914,235.6,35.6,3.946,0,14.35,0.0001335239,0.0001373746,0.01692525
"2018-05-30 05:20:00",62969,"CKVY",12.64,37.23,37.72,38.28,37.23,100.1,100.2,100,0.753,37.75,38.32,37.25,0.585,0.715,224.6,0.105,1.534,0,14.35,0.0001335239,0.0001373746,0.01692525
"2018-05-30 05:25:00",62970,"CKVY",12.64,36.42,36.96,37.35,36.42,100.1,100.2,100.1,0.729,36.99,37.4,36.45,0.585,0.585,224.7,0.12,0,0,14.35,0.0001335239,0.0001373746,0.01692525
"2018-05-30 05:30:00",62971,"CKVY",12.64,36.67,36.44,36.73,36.18,100.1,100.2,100.1,0.737,36.47,36.76,36.21,0.151,0.365,136.6,86,0.877,0.01691231,14.35,0.0001476811,0.0001553548,0.03785902
"2018-05-30 05:35:00",62972,"CKVY",12.63,36.24,36.74,36.98,36.24,100.1,100.2,100,0.724,36.77,37.01,36.25,0.267,0.137,104.9,44.05,2.192,0.1231811,14.35,0.0001476811,0.0001553548,0.03785902
"2018-05-30 05:40:00",62973,"CKVY",12.63,34.63,35.31,36.24,34.63,100.1,100.2,100.1,0.679,35.34,36.28,34.65,1.036,0.645,153.4,4.907,2.63,0.3767897,14.35,0.0001476811,0.0001553548,0.03785902
"2018-05-30 05:45:00",62974,"CKVY",12.63,35.62,35.43,36.12,34.45,100.1,100.2,100.1,0.707,35.46,36.15,34.47,1.733,1.433,128.2,11.4,3.288,0.8703309,14.35,0.0002773132,0.0002929034,0.0703098
"2018-05-30 05:50:00",62975,"CKVY",12.63,35.37,35.7,36.36,35.13,100.1,100.2,100,0.7,35.73,36.41,35.15,2.176,2.036,96.7,8.84,3.507,1.612851,14.35,0.0002773132,0.0002929034,0.0703098
"2018-05-30 05:55:00",62976,"CKVY",12.63,35.75,35.51,35.81,35.25,100.1,100.2,100.1,0.71,35.54,35.84,35.28,1.534,1.907,55.91,50.06,1.754,2.737544,14.35,0.0002773132,0.0002929034,0.0703098
"2018-05-30 06:00:00",62977,"CKVY",12.63,36.56,36.18,36.56,35.69,100.1,100.2,100.1,0.733,36.21,36.58,35.71,0.785,1.117,279.9,47.9,1.973,4.280692,14.35,0.0007165443,0.0007567481,0.1078775
"2018-05-30 06:05:00",62978,"CKVY",12.63,36.68,36.98,37.3,36.62,100.1,100.2,100,0.737,37.01,37.33,36.65,0.422,0.584,136.6,41.75,1.534,6.237545,14.35,0.0007165443,0.0007567481,0.1078775
"2018-05-30 06:10:00",62979,"CKVY",12.63,35.94,36.46,36.99,35.88,100.1,100.2,100,0.716,36.49,37.04,35.91,0.701,0.48,231.9,8.59,2.192,8.440183,14.35,0.0007165443,0.0007567481,0.1078775
"2018-05-30 06:15:00",62980,"CKVY",12.63,35.26,35.55,35.94,35.14,100.1,100.2,100,0.697,35.59,35.97,35.17,1.032,0.945,253.6,16.36,2.192,10.74602,14.35,0.001574039,0.001674706,0.1483036
"2018-05-30 06:20:00",62981,"CKVY",12.64,36.13,35.75,36.19,35.14,100.1,100.2,100.1,0.721,35.78,36.22,35.17,1.049,1.029,268.4,19.18,1.534,13.0236,14.35,0.001574039,0.001674706,0.1483036
"2018-05-30 06:25:00",62982,"CKVY",12.65,36.07,36.22,36.44,36,100.1,100.2,100.1,0.72,36.25,36.47,36.03,1.303,1.175,297.9,8.96,3.069,16.13658,14.35,0.001574039,0.001674706,0.1483036
"2018-05-30 06:30:00",62983,"CKVY",12.66,37.92,36.94,37.98,36,100.1,100.2,100,0.774,36.98,38.02,36.03,1.849,1.523,304.4,15.41,3.288,27.86125,14.35,0.004454743,0.00473818,0.1907508
"2018-05-30 06:35:00",62984,"CKVY",12.68,38.6,38.32,38.66,37.8,100.1,100.2,100,0.795,38.36,38.71,37.81,2.48,2.166,303.5,9.53,3.288,47.09717,14.35,0.004454743,0.00473818,0.1907508
"2018-05-30 06:40:00",62985,"CKVY",12.69,39.47,38.94,39.59,38.54,100.1,100.2,100,0.822,38.97,39.63,38.57,2.591,2.568,273.8,5.626,2.85,68.64824,14.36,0.004454743,0.00473818,0.1907508
"2018-05-30 06:45:00",62986,"CKVY",12.7,40.03,39.9,40.09,39.53,100.1,100.2,100,0.84,39.93,40.13,39.56,2.415,2.509,251.7,10.64,2.63,84.60294,14.36,0.009267656,0.009844078,0.2331749
"2018-05-30 06:50:00",62987,"CKVY",12.71,39.84,39.82,40.15,39.66,100.1,100.2,100,0.834,39.86,40.19,39.69,2.15,2.303,231.4,5.199,2.63,96.22184,14.36,0.009267656,0.009844078,0.2331749
"2018-05-30 06:55:00",62988,"CKVY",12.71,39.54,39.75,39.97,39.47,100.1,100.2,100.1,0.825,39.79,40.01,39.5,2.128,2.131,227.4,7.965,2.85,107.9666,14.37,0.009267656,0.009844078,0.2331749
"2018-05-30 07:00:00",62989,"CKVY",12.73,39.1,39.33,39.6,39.04,100.1,100.2,100,0.811,39.36,39.63,39.07,1.986,2.057,228.8,8.25,2.63,120.0748,14.37,0.01284467,0.01365213,0.2769691
"2018-05-30 07:05:00",62990,"CKVY",12.74,40.33,39.45,40.34,38.98,100.1,100.2,100,0.851,39.48,40.38,39,1.923,1.936,198.7,13.38,2.192,132.5491,14.37,0.01284467,0.01365213,0.2769691
"2018-05-30 07:10:00",62991,"CKVY",12.75,42,41.01,42,40.21,100.1,100.2,100,0.908,41.05,42.06,40.24,1.505,1.735,191.5,18.55,2.192,145.4614,14.37,0.01284467,0.01365213,0.2769691
"2018-05-30 07:15:00",62992,"CKVY",12.76,43.79,42.88,43.79,42,100.1,100.2,100,0.972,42.92,43.84,42.04,1.848,1.555,168.4,10.92,5.261,158.7863,14.37,0.01751793,0.01863479,0.3203881
"2018-05-30 07:20:00",62993,"CKVY",12.81,43.05,43.58,43.91,42.93,100.1,100.2,100,0.944,43.61,43.96,42.95,2.713,2.282,177.1,10.62,5.48,171.5678,14.38,0.01751793,0.01863479,0.3203881
"2018-05-30 07:25:00",62994,"CKVY",12.84,43.05,42.97,43.3,42.68,100.1,100.2,100.1,0.944,43.01,43.34,42.7,3.661,3.181,171.8,7.98,5.261,175.213,14.38,0.01751793,0.01863479,0.3203881
"2018-05-30 07:30:00",62995,"CKVY",12.87,43.97,43.58,43.97,43.05,100.1,100.2,100,0.978,43.62,44,43.08,3.685,3.794,171.5,15.99,3.946,183.8627,14.38,0.02024728,0.02150349,0.3630106
"2018-05-30 07:35:00",62996,"CKVY",12.91,44.89,44.5,44.89,43.9,100.1,100.2,100,1.013,44.53,44.92,43.94,3.227,3.453,180.9,10.24,4.165,198.4776,14.38,0.02024728,0.02150349,0.3630106
"2018-05-30 07:40:00",62997,"CKVY",12.96,46,45.38,46,44.77,99.8,100.2,99.8,1.054,45.42,46.03,44.8,2.613,2.942,152,20.02,3.507,222.6806,14.38,0.02024728,0.02150349,0.3630106
"2018-05-30 07:45:00",62998,"CKVY",13.01,47.67,46.75,47.73,45.94,94.5,99.8,94.5,1.063,46.15,46.4,45.82,1.89,2.24,123.2,23.48,2.411,243.2834,14.38,0.02779868,0.02962984,0.4051361
"2018-05-30 07:50:00",62999,"CKVY",13.1,47.91,47.74,48.22,47.24,87,94.5,85.9,0.987,44.92,46.25,43.76,1.286,1.573,84.8,17.33,2.411,259.3822,14.39,0.02779868,0.02962984,0.4051361
"2018-05-30 07:55:00",63000,"CKVY",13.19,50.08,48.93,50.08,47.73,86.5,89.7,86.4,1.064,45.5,46.42,43.95,0.666,0.957,124.5,23.22,1.315,275.1698,14.39,0.02779868,0.02962984,0.4051361
"2018-05-30 08:00:00",63001,"CKVY",13.26,51,50.57,51.19,49.95,79.39,86.4,78.81,1.011,45.19,46.36,44.44,0.475,0.576,76.24,59.63,0.877,289.762,14.39,0.03804386,0.04114234,0.4481139
"2018-05-30 08:05:00",63002,"CKVY",13.37,48.04,49.52,51,47.98,86.1,86.1,79.01,0.982,44.3,44.98,43.77,0.449,0.423,282.4,24.85,2.411,304.1178,14.39,0.03804386,0.04114234,0.4481139
"2018-05-30 08:10:00",63003,"CKVY",13.44,48.53,48.45,48.84,47.91,86.7,89,86.1,1.008,44.93,45.63,44.07,0.615,0.516,297,41.38,1.534,318.6461,14.39,0.03804386,0.04114234,0.4481139
"2018-05-30 08:15:00",63004,"CKVY",13.52,49.21,48.76,49.27,48.41,86.1,87.2,85.3,1.026,44.88,45.39,44.53,0.8,0.676,301.6,40.79,2.85,333.399,14.39,0.0442226,0.04748765,0.4905267
"2018-05-30 08:20:00",63005,"CKVY",13.59,49.08,49.04,49.39,48.65,84.3,88.1,84.1,1,45.16,45.94,44.41,0.973,0.952,294.5,44.54,2.85,348.2027,14.4,0.0442226,0.04748765,0.4905267
"2018-05-30 08:25:00",63006,"CKVY",13.69,50.56,49.97,50.56,49.08,79.2,85,78.66,0.992,44.6,45.19,43.83,0.905,0.968,338.4,22.28,1.315,363.5398,14.4,0.0442226,0.04748765,0.4905267
"2018-05-30 08:30:00",63007,"CKVY",13.83,51.97,50.94,52.16,50.37,78,81.5,78,1.03,44.96,46.57,43.91,0.69,0.829,298.3,47.56,0.877,379.2796,14.4,0.05101207,0.05505869,0.5311972
"2018-05-30 08:35:00",63008,"CKVY",13.76,51.29,51.4,52.03,51.04,80.7,80.9,75.97,1.039,44.93,45.63,44.17,0.46,0.551,245.2,35.22,2.192,395.2534,14.4,0.05101207,0.05505869,0.5311972
"2018-05-30 08:40:00",63009,"CKVY",13.7,50.92,51.11,51.41,50.8,83,84.4,80.3,1.054,45.86,46.78,45.17,0.865,0.637,228.7,21.12,3.288,410.7854,14.4,0.05101207,0.05505869,0.5311972
"2018-05-30 08:45:00",63010,"CKVY",13.64,51.9,51.51,51.9,50.92,83.3,86.5,81.6,1.097,46.62,47.71,46.04,1.34,1.097,226.2,22.18,3.288,426.0806,14.4,0.05866237,0.06316376,0.5697857
"2018-05-30 08:50:00",63011,"CKVY",13.61,53.07,52.16,53.13,51.78,83.4,84.8,81.1,1.147,47.1,48.62,46.32,1.608,1.478,221.8,35.41,2.85,441.3427,14.4,0.05866237,0.06316376,0.5697857
"2018-05-30 08:55:00",63012,"CKVY",13.6,53.44,53.39,54,52.83,79.19,84.7,78.09,1.103,47.63,49.27,46.82,1.547,1.577,225.2,39.17,2.63,456.8612,14.4,0.05866237,0.06316376,0.5697857
"2018-05-30 09:00:00",63013,"CKVY",13.58,55.16,54.21,55.16,53.38,80.8,81.3,75.13,1.199,47.71,49.4,46.79,1.461,1.461,216,81.4,3.726,472.3618,14.4,0.06611642,0.0717315,0.6058758
"2018-05-30 09:05:00",63014,"CKVY",13.56,55.09,55.25,55.59,54.97,73.55,80.8,72.73,1.088,47.57,49.38,46.52,1.335,1.426,171.9,37.96,2.85,487.7749,14.4,0.06611642,0.0717315,0.6058758
"2018-05-30 09:10:00",63015,"CKVY",13.56,56.01,55.95,56.56,55.03,73.06,77.01,70.87,1.118,47.86,49.23,46.7,1.374,1.293,173.3,35.33,5.48,503.422,14.41,0.06611642,0.0717315,0.6058758
"2018-05-30 09:15:00",63016,"CKVY",13.56,55.33,55.82,56.07,55.33,73.23,78.2,72.3,1.093,47.77,49.16,46.84,1.721,1.673,180.6,34.12,4.603,518.9888,14.41,0.07546305,0.08212569,0.6416356
"2018-05-30 09:20:00",63017,"CKVY",13.56,56.44,56.08,56.81,55.14,72.34,77.11,71.55,1.124,48.08,49.52,46.85,2.072,1.751,164.1,36.61,5.699,534.4569,14.41,0.07546305,0.08212569,0.6416356
"2018-05-30 09:25:00",63018,"CKVY",13.56,56.37,56.37,56.56,56.19,73.13,76.28,71.07,1.134,48.05,48.95,47.2,2.564,2.39,140.6,18.24,5.699,549.5991,14.41,0.07546305,0.08212569,0.6416356
"2018-05-30 09:30:00",63019,"CKVY",13.56,57.67,56.94,57.67,56.31,73.81,76.01,69.49,1.199,48.16,49.47,46.96,2.796,2.631,165.6,22.36,5.48,564.5654,14.41,0.0822982,0.09037235,0.6753268
"2018-05-30 09:35:00",63020,"CKVY",13.56,57.42,57.08,57.92,56.44,72.3,75.94,68.26,1.164,47.83,49.81,46.19,3.102,3.078,132.8,23,6.357,579.2343,14.41,0.0822982,0.09037235,0.6753268
"2018-05-30 09:40:00",63021,"CKVY",13.56,57.97,57.75,58.28,57.29,68.45,74.15,67.05,1.124,47.78,49.38,46.72,2.711,2.902,142,44.85,4.822,593.6788,14.41,0.0822982,0.09037235,0.6753268
"2018-05-30 09:45:00",63022,"CKVY",13.57,57.53,57.54,58.03,57.04,69.07,71.67,65.5,1.117,47.13,48.36,45.88,2.525,2.657,147,21.39,4.822,607.913,14.41,0.08965454,0.09942594,0.7079414
"2018-05-30 09:50:00",63023,"CKVY",13.57,58.88,58.36,59.01,57.53,65.29,72.56,64.51,1.108,48.16,49.87,46.56,2.11,2.277,151,28.9,5.042,622.2204,14.41,0.08965454,0.09942594,0.7079414
"2018-05-30 09:55:00",63024,"CKVY",13.57,58.2,58.51,58.94,57.76,68.44,70.33,62.13,1.133,47.22,49.15,45.15,2.355,2.209,142.8,31.64,5.261,636.7748,14.41,0.08965454,0.09942594,0.7079414
"2018-05-30 10:00:00",63025,"CKVY",13.57,59.8,59.03,60.11,58.07,63.09,71.04,63.09,1.106,48.28,50.4,46.77,2.302,2.272,148.8,18.96,5.261,650.4634,14.41,0.09776664,0.107581,0.7373008
"2018-05-30 10:05:00",63026,"CKVY",13.57,59.74,59.7,60.23,59.24,62.51,67.55,61.38,1.094,47.4,48.87,46.14,2.428,2.309,135.4,47.72,5.699,661.4271,14.41,0.09776664,0.107581,0.7373008
"2018-05-30 10:10:00",63027,"CKVY",13.57,60.11,60.41,61.22,59.74,62.06,67.89,60.86,1.1,48.03,50.44,46.72,2.588,2.528,156.9,24.4,5.48,675.1568,14.41,0.09776664,0.107581,0.7373008
"2018-05-30 10:15:00",63028,"CKVY",13.57,60.48,60.09,60.48,59.61,65.9,67.75,60.41,1.184,47.74,49.68,46.5,3.139,2.851,150.9,22.36,5.699,689.476,14.41,0.1060068,0.117323,0.7648532
"2018-05-30 10:20:00",63029,"CKVY",13.56,60.65,60.77,61.15,60.47,62.29,67.82,59.76,1.126,48.06,50.21,46.6,3.623,3.423,154.2,23.34,6.795,705.8212,14.41,0.1060068,0.117323,0.7648532
"2018-05-30 10:25:00",63030,"CKVY",13.57,61.2,60.86,61.32,60.58,65.48,66.61,59.79,1.207,48.08,49.97,46.8,3.918,3.74,117.1,19.34,6.795,718.9756,14.41,0.1060068,0.117323,0.7648532
"2018-05-30 10:30:00",63031,"CKVY",13.57,62.05,61.59,62.18,61.2,58.55,67.05,58.14,1.112,48.26,50.89,46.64,3.943,3.955,158.1,15.17,6.357,722.6911,14.41,0.1112898,0.1249526,0.789095
"2018-05-30 10:35:00",63032,"CKVY",13.56,62.54,62.02,62.61,61.68,61.73,64.44,58.1,1.193,48.34,49.94,46.97,3.794,3.914,156.6,14.9,6.357,728.0022,14.41,0.1112898,0.1249526,0.789095
"2018-05-30 10:40:00",63033,"CKVY",13.56,63.22,62.62,63.22,62.05,61.53,64.37,58.2,1.218,49.15,50.77,47.57,3.49,3.77,143.6,26.89,5.918,735.5094,14.41,0.1112898,0.1249526,0.789095
"2018-05-30 10:45:00",63034,"CKVY",13.56,63.53,63.46,63.65,63.03,59.43,65.67,56.83,1.189,49.64,51.72,47.86,3.322,3.384,158.5,28.17,5.918,754.0193,14.41,0.1189542,0.1335124,0.8099825
"2018-05-30 10:50:00",63035,"CKVY",13.56,64.45,63.8,64.51,63.22,58.68,64.03,55.94,1.213,49.41,51.98,47.9,3.683,3.48,175.3,14.93,6.795,769.068,14.41,0.1189542,0.1335124,0.8099825
"2018-05-30 10:55:00",63036,"CKVY",13.56,64.95,64.28,64.95,63.53,60.57,63.03,49.32,1.273,48.97,51.65,45.14,4.205,3.812,146.4,13.39,7.453,783.9799,14.41,0.1189542,0.1335124,0.8099825
"2018-05-30 11:00:00",63037,"CKVY",13.56,64.58,65.09,65.38,64.51,53.33,60.6,49.94,1.107,48.32,50.97,45.78,4.903,4.577,151.4,13.21,8.33,796.5605,14.41,0.1284441,0.1449565,0.8294917
"2018-05-30 11:05:00",63038,"CKVY",13.56,65.13,64.83,65.25,64.45,51.86,57.62,47.75,1.097,47.04,49.38,44.55,5.36,5.14,159.1,19.69,8.77,808.1534,14.41,0.1284441,0.1449565,0.8294917
"2018-05-30 11:10:00",63039,"CKVY",13.56,65.5,65.42,65.87,65.07,46.17,52.51,42.57,0.99,45.33,47.76,42.13,5.79,5.672,164.1,16.74,8.99,812.9453,14.41,0.1284441,0.1449565,0.8294917
"2018-05-30 11:15:00",63040,"CKVY",13.55,65.5,65.45,65.99,64.94,44.69,52.3,39.69,0.958,43.8,47.26,40.42,5.852,5.719,148.5,16.27,8.55,822.2015,14.41,0.1353777,0.1573873,0.8508
"2018-05-30 11:20:00",63041,"CKVY",13.55,66.6,65.46,66.6,64.87,45.65,51.61,41.4,1.016,43.74,47.8,41.01,5.923,5.919,147.9,12.17,9.86,834.0159,14.41,0.1353777,0.1573873,0.8508
"2018-05-30 11:25:00",63042,"CKVY",13.54,65.97,66.23,66.84,65.35,44.38,50.31,39.38,0.967,44,47.34,40.95,6.02,5.938,156,15.88,8.77,848.9459,14.41,0.1353777,0.1573873,0.8508
"2018-05-30 11:30:00",63043,"CKVY",13.54,66.76,66.41,66.83,65.85,43.31,49.96,39.95,0.97,43.95,47.1,41.74,6.373,6.15,167,12.14,12.06,857.9185,14.41,0.1431368,0.1679535,0.8664856
"2018-05-30 11:35:00",63044,"CKVY",13.54,67.63,67.18,67.81,66.58,41.08,49.55,38.58,0.948,43.99,47.61,40.78,6.321,6.286,180.7,20.31,8.99,866.2825,14.41,0.1431368,0.1679535,0.8664856
"2018-05-30 11:40:00",63045,"CKVY",13.54,67.81,67.56,67.93,67.13,43.93,49.65,39.61,1.02,45.12,48.06,42.01,6.402,6.302,155.7,14.55,9.43,874.3931,14.41,0.1431368,0.1679535,0.8664856
"2018-05-30 11:45:00",63046,"CKVY",13.54,67.56,67.69,68.24,67.13,34.64,46.81,30.8,0.798,40.61,46.83,35.74,6.49,6.534,150.5,12.35,9.86,882.6688,14.41,0.1504283,0.1778099,0.8778469
"2018-05-30 11:50:00",63047,"CKVY",13.53,67.69,67.9,68.3,67.56,41.39,41.39,31.49,0.957,39.83,43.43,36.51,6.827,6.718,154.9,10.17,9.86,890.3743,14.41,0.1504283,0.1778099,0.8778469
"2018-05-30 11:55:00",63048,"CKVY",13.52,68.8,67.58,68.86,66.76,37.42,48.72,36.59,0.899,43.25,47.61,39.54,6.789,6.821,143.8,15.64,10.52,897.6201,14.41,0.1504283,0.1778099,0.8778469
"2018-05-30 12:00:00",63049,"CKVY",13.53,68.67,69.08,69.41,68.55,41.7,42.76,34.09,0.997,42.65,45.73,39.66,6.787,6.834,159.9,12.98,10.74,904.6862,14.41,0.1561866,0.1861086,0.8872583
"2018-05-30 12:05:00",63050,"CKVY",13.53,68.92,68.61,69.17,68.18,35.77,45.02,35.22,0.863,43.2,46.53,40.4,6.866,6.878,150.9,11.61,10.74,911.1461,14.41,0.1561866,0.1861086,0.8872583
"2018-05-30 12:10:00",63051,"CKVY",13.53,69.04,68.75,69.04,68.24,39.85,42.49,34.09,0.965,41.84,45.17,39.29,6.949,6.968,154.9,13.25,9.86,917.5821,14.41,0.1561866,0.1861086,0.8872583
"2018-05-30 12:15:00",63052,"CKVY",13.53,68.92,68.84,69.29,68.43,32.86,42.42,28.44,0.793,40.94,45.29,34.69,6.702,6.804,146.7,10.37,9.21,924.0196,14.41,0.1601847,0.1909439,0.8916022
"2018-05-30 12:20:00",63053,"CKVY",13.52,68.49,68.52,68.92,68.24,26.25,33.44,24.46,0.624,35.15,38.79,30.89,6.16,6.413,146.5,13.81,7.672,930.3819,14.41,0.1601847,0.1909439,0.8916022
"2018-05-30 12:25:00",63054,"CKVY",13.53,69.04,68.77,69.17,68.3,32.45,35.91,24.12,0.786,36.12,40.73,30.38,5.374,5.687,131.5,15.89,7.014,937.0607,14.41,0.1601847,0.1909439,0.8916022
"2018-05-30 12:30:00",63055,"CKVY",13.52,69.41,69.58,70.28,68.98,28.92,41.39,27.07,0.709,39.32,45.42,34.1,4.744,5.042,145.3,17.75,7.014,945.3177,14.41,0.164724,0.194891,0.8995132
"2018-05-30 12:35:00",63056,"CKVY",13.51,70.28,69.81,70.46,69.04,32.35,38.48,27.34,0.817,39.63,43.9,34.18,4.591,4.523,158.2,16.17,8.77,954.5297,14.41,0.164724,0.194891,0.8995132
"2018-05-30 12:40:00",63057,"CKVY",13.52,69.41,69.68,70.28,68.98,36.05,38.1,29.81,0.884,39.75,42.95,36.53,4.899,4.821,115.5,21.49,7.891,965.0679,14.41,0.164724,0.194891,0.8995132
"2018-05-30 12:45:00",63058,"CKVY",13.52,69.54,69.73,70.03,69.29,32.72,42.08,28.99,0.806,39.12,45.63,35.96,5.499,5.195,120.1,14.85,8.99,970.0007,14.41,0.1676947,0.1950589,0.8943957
"2018-05-30 12:50:00",63059,"CKVY",13.5,71.26,70.25,71.38,69.54,28.75,38.99,24.46,0.751,38.45,44.91,32.2,5.734,5.659,111.9,16.08,9.43,974.6501,14.41,0.1676947,0.1950589,0.8943957
"2018-05-30 12:55:00",63060,"CKVY",13.51,71,70.95,71.32,70.58,34.12,37.21,27.13,0.884,39.16,43.61,35.46,6.156,5.992,137.7,13,9.64,981.7997,14.41,0.1676947,0.1950589,0.8943957
"2018-05-30 13:00:00",63061,"CKVY",13.51,70.5,70.67,71.31,70.31,27.68,37.24,25.76,0.705,37.46,43.83,34.09,6.426,6.409,143,10.93,11.4,978.8486,14.4,0.1668129,0.1984645,0.8908145
"2018-05-30 13:05:00",63062,"CKVY",13.5,73.08,71.54,73.08,70.37,32.34,37.95,27.61,0.898,39.77,45.59,35.51,6.613,6.432,154.2,14.52,11.62,932.8159,14.4,0.1668129,0.1984645,0.8908145
"2018-05-30 13:10:00",63063,"CKVY",13.49,72.34,72.97,73.45,72.21,23.43,34.32,23.22,0.635,38.28,43.5,32.96,6.875,6.721,154.7,11.82,10.3,966.8605,14.4,0.1668129,0.1984645,0.8908145
"2018-05-30 13:15:00",63064,"CKVY",13.49,71.66,71.85,72.71,70.79,34.22,37.58,23.22,0.906,38.34,45.19,32.69,6.324,6.576,143.5,15.52,10.52,987.2367,14.4,0.1786534,0.2134994,0.8821629
"2018-05-30 13:20:00",63065,"CKVY",13.49,71.66,71.83,72.21,71.35,33.02,37.06,28.05,0.874,40.2,43.81,36.96,6.752,6.71,150.4,11.11,10.52,993.3379,14.4,0.1786534,0.2134994,0.8821629
"2018-05-30 13:25:00",63066,"CKVY",13.48,69.74,71.23,72.4,69.74,37.95,38.09,27.88,0.942,39.83,45.19,35.64,6.334,6.6,147.4,16.9,11.18,868.6334,14.4,0.1786534,0.2134994,0.8821629
"2018-05-30 13:30:00",63067,"CKVY",13.49,70.48,69.96,70.48,69.37,33.36,39.84,26.55,0.849,38.45,44.22,34.39,6.339,6.389,129.7,24.67,10.52,694.2415,14.4,0.1363166,0.1674967,0.8701251
"2018-05-30 13:35:00",63068,"CKVY",13.48,72.64,71.56,72.77,70.48,34.56,40.28,28.64,0.946,40.74,46.77,37.09,5.23,5.7,131.5,33.92,8.99,724.0255,14.4,0.1363166,0.1674967,0.8701251
"2018-05-30 13:40:00",63069,"CKVY",13.49,71.04,71.74,72.95,70.61,30.59,36.92,28.22,0.793,39.84,44.59,36.74,4.909,5.042,180.4,20.11,10.08,740.0581,14.4,0.1363166,0.1674967,0.8701251
"2018-05-30 13:45:00",63070,"CKVY",13.48,72.52,71.39,72.58,70.85,30.9,38.91,27.88,0.842,40.67,45.42,36.15,4.943,4.65,133.1,67.63,13.81,820.5518,14.4,0.1528302,0.1807652,0.85476
"2018-05-30 13:50:00",63071,"CKVY",13.47,72.52,71.72,72.7,70.61,32.54,34.83,29.73,0.887,40.36,42.63,38.05,6.948,6.238,252.3,26.86,23.24,782.7059,14.4,0.1528302,0.1807652,0.85476
"2018-05-30 13:55:00",63072,"CKVY",13.47,73.01,73.08,73.69,72.4,33.05,36.44,27.98,0.916,40.84,44.85,37.74,7.867,7.268,219.1,21.76,14.25,862.0179,14.4,0.1528302,0.1807652,0.85476
"2018-05-30 14:00:00",63073,"CKVY",13.47,74.55,73.93,74.74,73.07,33.7,36.65,28.22,0.984,42.49,46.15,39,8.41,8.34,207.8,24.17,11.84,983.5403,14.4,0.1792197,0.2157008,0.8366403
"2018-05-30 14:05:00",63074,"CKVY",13.47,72.95,73.66,74.68,72.95,30.14,34.53,26.99,0.834,41.56,44.79,37.78,7.221,7.567,202.4,21.28,10.74,1026.2,14.4,0.1792197,0.2157008,0.8366403
"2018-05-30 14:10:00",63075,"CKVY",13.47,72.21,72.26,73.01,71.96,29.66,35.42,27.88,0.8,39.63,43.39,37.26,5.712,6.623,242.2,29.25,8.11,894.1244,14.4,0.1792197,0.2157008,0.8366403
"2018-05-30 14:15:00",63076,"CKVY",13.47,71.9,71.88,72.15,71.66,30.66,36.62,28.77,0.819,40.31,43.88,37.71,4.659,5.04,192,20.4,7.014,697.4775,14.4,0.1245019,0.1551565,0.8175519
"2018-05-30 14:20:00",63077,"CKVY",13.46,70.98,71.56,71.96,70.98,37.61,38.33,28.05,0.973,40.7,44.58,36.96,3.595,3.928,161.2,24.31,11.62,534.6138,14.4,0.1245019,0.1551565,0.8175519
"2018-05-30 14:25:00",63078,"CKVY",13.47,68.88,69.69,71.1,68.76,37.23,43.77,34.9,0.897,43.34,46.65,40.74,4.853,4.188,150.7,8.79,10.08,424.899,14.39,0.1245019,0.1551565,0.8175519
"2018-05-30 14:30:00",63079,"CKVY",13.48,68.94,68.89,69.25,68.39,36.65,44.77,33.16,0.885,41.97,46.29,38.92,6.605,5.891,188,21.33,14.91,318.2377,14.39,0.06221721,0.08173951,0.7928807
"2018-05-30 14:35:00",63080,"CKVY",13.48,68.39,68.59,68.94,68.14,36.17,39.6,35.45,0.857,41.3,43.12,39.93,7.035,7.086,188.6,13.2,8.11,200.0135,14.39,0.06221721,0.08173951,0.7928807
"2018-05-30 14:40:00",63081,"CKVY",13.48,67.34,67.71,68.51,66.66,41.31,46.99,36.1,0.944,43.92,46.35,40.51,6.816,6.649,168.6,20.8,14.91,133.3407,14.38,0.06221721,0.08173951,0.7928807
"2018-05-30 14:45:00",63082,"CKVY",13.49,65.06,66.25,67.71,64.87,41.72,56.24,38.47,0.881,44.5,50.04,40.92,6.246,6.623,195.8,41.87,13.37,97.87354,14.39,0.04238462,0.06414616,0.7659487
"2018-05-30 14:50:00",63083,"CKVY",13.48,65.24,65.03,65.31,64.69,52.68,53.61,39.32,1.119,43.41,48.02,39.74,5.006,5.603,95.9,67.81,2.85,103.5494,14.4,0.04238462,0.06414616,0.7659487
"2018-05-30 14:55:00",63084,"CKVY",13.5,66.05,65.75,66.29,65.12,51.58,59.94,43.33,1.127,47.13,51.83,42.41,3.185,4.261,358.2,36.23,3.507,143.7034,14.4,0.04238462,0.06414616,0.7659487
"2018-05-30 15:00:00",63085,"CKVY",13.5,66.66,66.21,66.66,65.8,53.64,58.74,43.43,1.197,48.42,51.46,43.26,1.323,2.106,76.44,16.28,3.069,216.847,14.39,0.05783881,0.07158457,0.7342342
"2018-05-30 15:05:00",63086,"CKVY",13.5,69.13,67.88,69.19,66.6,47.51,55.49,42.95,1.154,48.4,52.1,44.96,1.942,1.612,38.93,17.39,4.822,422.3881,14.39,0.05783881,0.07158457,0.7342342
"2018-05-30 15:10:00",63087,"CKVY",13.51,70.55,69.83,70.55,69,45.76,53.3,39.97,1.167,48.42,51.78,44.83,2.608,2.4,13.23,34.39,5.48,685.1884,14.4,0.05783881,0.07158457,0.7342342
"2018-05-30 15:15:00",63088,"CKVY",13.51,71.47,71.18,71.72,70.48,36.07,55.83,36.07,0.949,48.27,55.08,43.21,2.666,2.589,313.4,26.66,5.261,894.4318,14.4,0.1623897,0.1794047,0.7016477
"2018-05-30 15:20:00",63089,"CKVY",13.52,72.21,71.85,72.46,71.22,35.31,50.69,30.28,0.953,44.77,52.61,39.33,2.768,2.711,220.7,31.58,5.261,940.9261,14.4,0.1623897,0.1794047,0.7016477
"2018-05-30 15:25:00",63090,"CKVY",13.51,73.07,72.57,73.14,72.21,32.75,44.25,28.36,0.91,42.58,49.56,37.87,2.353,2.562,153.4,73.94,3.946,901.7796,14.4,0.1623897,0.1794047,0.7016477
"2018-05-30 15:30:00",63091,"CKVY",13.5,74.8,73.72,74.8,72.95,42.54,43.23,29.73,1.252,44.23,50.99,39.61,1.845,2.15,283.3,43.84,1.754,881.9822,14.4,0.1499531,0.1687272,0.6744166
"2018-05-30 15:35:00",63092,"CKVY",13.5,73.07,73.87,74.92,73.07,27.95,45.97,26.44,0.776,43.71,52.67,36.73,1.823,1.78,198,20.36,6.576,828.8631,14.4,0.1499531,0.1687272,0.6744166
"2018-05-30 15:40:00",63093,"CKVY",13.49,72.89,73.29,73.69,72.7,37.75,40.97,27.95,1.042,42.11,48.36,38.33,2.914,2.014,201.3,50.26,14.25,812.5506,14.4,0.1499531,0.1687272,0.6744166
"2018-05-30 15:45:00",63094,"CKVY",13.48,73.01,72.64,73.07,72.15,36.38,38.02,26.72,1.008,41.23,46.02,36.15,4.683,4.116,183.3,36.9,14.91,770.7095,14.4,0.1312637,0.1498085,0.641416
"2018-05-30 15:50:00",63095,"CKVY",13.47,73.63,73.19,73.69,72.89,35.04,42.47,27.4,0.992,42.16,49.13,37.53,4.55,4.654,224.1,44.37,6.138,760.3937,14.4,0.1312637,0.1498085,0.641416
"2018-05-30 15:55:00",63096,"CKVY",13.47,72.58,73.38,73.94,72.52,32.81,38.19,29.83,0.896,42.8,46.63,40.24,4.555,4.702,150.3,54.55,10.3,710.6376,14.4,0.1312637,0.1498085,0.641416
"2018-05-30 16:00:00",63097,"CKVY",13.46,73.26,72.98,73.44,72.46,31.14,40.83,29.11,0.87,43.01,47.55,38.86,4.541,4.262,159.5,18.16,10.3,688.9505,14.4,0.1213182,0.1454965,0.6045878
"2018-05-30 16:05:00",63098,"CKVY",13.45,73.44,73.81,74.18,73.32,30.52,40.62,29.05,0.858,43.67,48.44,39.49,5.812,5.176,206.5,31.07,10.08,698.8438,14.4,0.1213182,0.1454965,0.6045878
"2018-05-30 16:10:00",63099,"CKVY",13.45,72.95,72.93,73.44,72.46,35.97,36.89,30.55,0.995,43.3,45.47,40.53,6.471,6.253,238.5,24.85,14.69,651.7689,14.4,0.1213182,0.1454965,0.6045878
"2018-05-30 16:15:00",63100,"CKVY",13.44,74.25,73.69,74.43,72.7,32.92,39.32,29.11,0.951,43.5,48.01,39.45,6.569,6.356,234.7,21.34,12.28,632.9135,14.4,0.1179951,0.1461132,0.5654811
"2018-05-30 16:20:00",63101,"CKVY",13.44,72.27,73.49,74.25,72.27,30.28,35.01,27.95,0.819,40.97,44.55,38.08,7.007,6.994,202.9,32.35,16.44,612.2629,14.4,0.1179951,0.1461132,0.5654811
"2018-05-30 16:25:00",63102,"CKVY",13.44,70.55,71.18,72.33,70.36,33.91,38.71,30.07,0.865,41.58,44.5,38.55,7.005,7.076,160.7,18.29,15.78,515.0193,14.4,0.1179951,0.1461132,0.5654811
"2018-05-30 16:30:00",63103,"CKVY",13.44,70.85,70.73,70.98,70.48,35.25,37.23,32.68,0.908,41.31,43.49,39.89,6.387,6.693,221.3,25.7,8.77,362.1214,14.4,0.07334097,0.1014543,0.5276909
"2018-05-30 16:35:00",63104,"CKVY",13.45,70.3,70.43,70.92,70.17,42.61,42.71,35.21,1.077,44,46.55,41.99,5.485,5.793,217.2,21.16,9.43,192.9702,14.4,0.07334097,0.1014543,0.5276909
"2018-05-30 16:40:00",63105,"CKVY",13.44,72.21,70.82,72.21,70.05,38.7,43.94,36.48,1.044,45.8,48.51,42.52,5.195,5.176,173,11.71,9.64,203.5293,14.4,0.07334097,0.1014543,0.5276909
"2018-05-30 16:45:00",63106,"CKVY",13.44,72.33,72.84,73.25,72.15,43.53,47.95,35.48,1.179,47.89,52.06,44.03,5.643,5.548,149.9,16.22,8.77,392.6763,14.4,0.08817066,0.1109041,0.4823875
"2018-05-30 16:50:00",63107,"CKVY",13.45,73.13,72.05,73.19,71.47,44.28,51.79,39.18,1.232,49.57,53.11,46.2,5.853,5.718,160.9,12.74,8.99,534.4576,14.4,0.08817066,0.1109041,0.4823875
"2018-05-30 16:55:00",63108,"CKVY",13.44,74.06,73.66,74.06,73.19,41.37,43.98,33.05,1.188,46.8,50.13,42.88,5.983,6.09,171.3,14.78,9.21,699.6213,14.4,0.08817066,0.1109041,0.4823875
"2018-05-30 17:00:00",63109,"CKVY",13.44,73.44,73.58,74.18,73.13,37.88,41.17,29.97,1.065,43.62,49.01,40.08,6.128,6.059,184.8,15.21,10.96,696.8843,14.4,0.1249543,0.1519169,0.4395961
"2018-05-30 17:05:00",63110,"CKVY",13.44,72.21,73.3,73.75,72.21,35.38,38.94,30.31,0.954,43.56,47.2,40.35,6.068,6.016,179.2,17.84,9.43,695.4348,14.4,0.1249543,0.1519169,0.4395961
"2018-05-30 17:10:00",63111,"CKVY",13.44,70.79,71.43,72.33,70.72,40.52,41.79,35.69,1.042,44.78,46.63,42.86,6.038,5.978,168.9,11.63,8.77,529.1274,14.4,0.1249543,0.1519169,0.4395961
"2018-05-30 17:15:00",63112,"CKVY",13.43,72.51,71.27,72.51,70.48,40.18,44.83,37.13,1.095,46.08,48.45,43.74,5.685,5.931,152.2,10.78,7.453,405.8786,14.4,0.08152565,0.106016,0.3982171
"2018-05-30 17:20:00",63113,"CKVY",13.44,74.73,73.82,74.79,72.45,30.86,49.25,30.31,0.906,45.76,52.86,41.48,4.495,5.122,172.6,25.27,4.384,460.8367,14.4,0.08152565,0.106016,0.3982171
"2018-05-30 17:25:00",63114,"CKVY",13.44,75.4,75.11,75.46,74.66,31.23,38.77,29.73,0.938,43.84,48.61,41.3,3.085,3.748,277.3,67.48,9.43,624.3439,14.4,0.08152565,0.106016,0.3982171
"2018-05-30 17:30:00",63115,"CKVY",13.43,71.45,73.31,75.4,71.26,45.31,45.89,29.86,1.191,46.98,49.51,41.72,5.502,4.132,294.9,15.44,19.29,755.357,14.4,0.1359046,0.1598737,0.3540839
"2018-05-30 17:35:00",63116,"CKVY",13.42,71.38,71.38,71.63,71.2,40.89,46.71,39.11,1.073,47.3,49.83,45.36,9.71,7.618,311.1,12.33,22.58,747.329,14.4,0.1359046,0.1598737,0.3540839
"2018-05-30 17:40:00",63117,"CKVY",13.42,68.36,69.69,71.38,68.36,45.41,45.75,39.72,1.074,46.28,48.49,44.78,13.54,11.64,315.8,11.62,20.82,651.2687,14.4,0.1359046,0.1598737,0.3540839
"2018-05-30 17:45:00",63118,"CKVY",13.41,69.09,68.35,69.22,67.86,45.85,49.38,44.96,1.113,47.25,48.87,46.1,14.22,14,321.4,11.67,22.58,530.2289,14.4,0.09797658,0.1319447,0.3093903
"2018-05-30 17:50:00",63119,"CKVY",13.43,69.21,69.39,69.83,69.09,44.51,46.84,41.77,1.085,46.88,48.39,45.16,14.09,14.09,324.9,14.96,24.11,470.7791,14.4,0.09797658,0.1319447,0.3093903
"2018-05-30 17:55:00",63120,"CKVY",13.43,69.34,69.53,69.83,69.09,42.39,47.32,42.32,1.037,46.8,48.67,45.5,13.88,14.09,328.2,12.3,19.29,506.4298,14.39,0.09797658,0.1319447,0.3093903
"2018-05-30 18:00:00",63121,"CKVY",13.43,69.09,68.84,69.34,68.54,41.5,44.17,40.99,1.007,45.18,46.29,43.99,13.6,13.77,333.2,12.42,19.51,526.3945,14.39,0.1049989,0.144422,0.2659918
"2018-05-30 18:05:00",63122,"CKVY",13.44,69.09,69.4,69.83,68.97,43.35,45.85,41.02,1.052,45.81,47.73,44.7,11.92,12.92,343.9,18.46,14.25,516.5789,14.39,0.1049989,0.144422,0.2659918
"2018-05-30 18:10:00",63123,"CKVY",13.44,68.66,68.64,69.09,68.41,44.96,47.63,41.05,1.075,45.85,47.96,43.92,9.81,10.97,5.103,18.73,13.15,420.6025,14.39,0.1049989,0.144422,0.2659918
"2018-05-30 18:15:00",63124,"CKVY",13.45,65.89,67.21,68.72,65.89,52.49,53.48,44.58,1.14,47.92,48.87,46.2,8.88,9.22,16.83,21.48,21.26,345.7663,14.39,0.06542832,0.09607627,0.222427
"2018-05-30 18:20:00",63125,"CKVY",13.46,65.03,65.41,66.01,65.03,52.87,54.45,52.01,1.115,48.04,48.6,47.45,8.79,8.9,18.08,17.41,16.88,235.7366,14.39,0.06542832,0.09607627,0.222427
"2018-05-30 18:25:00",63126,"CKVY",13.47,64.54,64.62,65.03,64.23,50.95,53.52,50.92,1.056,46.9,47.67,45.9,10.84,9.43,29.62,15.06,22.36,179.305,14.39,0.06542832,0.09607627,0.222427
"2018-05-30 18:30:00",63127,"CKVY",13.49,63.93,64.23,64.6,63.93,52.91,54,50.96,1.074,46.51,47.2,45.91,11.68,11.29,28.65,14.98,19.73,136.0836,14.38,0.03896953,0.06131606,0.1795417
"2018-05-30 18:35:00",63128,"CKVY",13.5,63.63,63.84,64.06,63.63,53.53,55.24,52.98,1.075,47.01,47.6,46.48,12.35,11.79,35.44,15.5,22.8,104.0026,14.38,0.03896953,0.06131606,0.1795417
"2018-05-30 18:40:00",63129,"CKVY",13.51,63.27,63.51,63.76,63.21,54.25,55.18,53.16,1.076,46.73,47.2,46.31,11.86,12.43,38.93,15.15,17.54,92.20273,14.38,0.03896953,0.06131606,0.1795417
"2018-05-30 18:45:00",63130,"CKVY",13.52,63.33,63.2,63.33,63.08,52.82,55.04,52.51,1.049,46,46.92,45.52,11.4,11.81,33.48,14.55,21.26,88.60937,14.38,0.03790818,0.06230555,0.1384388
"2018-05-30 18:50:00",63131,"CKVY",13.52,63.09,63.39,63.7,63.09,54.05,54.6,51.45,1.065,45.97,46.63,45.27,11.19,11.46,21.8,14.6,18.63,89.20355,14.38,0.03790818,0.06230555,0.1384388
"2018-05-30 18:55:00",63132,"CKVY",13.53,62.96,63.07,63.27,62.84,56.35,56.38,53.23,1.105,46.5,47.24,45.86,10.21,10.79,4.537,16.27,16.66,87.13137,14.38,0.03790818,0.06230555,0.1384388
"2018-05-30 19:00:00",63133,"CKVY",13.54,63.09,62.98,63.21,62.78,54.02,56.65,53.64,1.064,46.65,47.33,45.97,8.5,9.14,2.318,15.57,10.08,82.79205,14.37,0.03061199,0.05219297,0.09923413
"2018-05-30 19:05:00",63134,"CKVY",13.55,62.72,62.86,63.21,62.59,55.49,55.9,53.02,1.079,46.29,47.04,45.46,8.48,8.36,2.126,11.62,17.76,80.42448,14.37,0.03061199,0.05219297,0.09923413
"2018-05-30 19:10:00",63135,"CKVY",13.55,62.78,62.73,62.9,62.53,54.43,57.48,53.91,1.061,46.5,47.52,45.71,9.27,8.75,0.582,12.45,15.56,99.53997,14.37,0.03061199,0.05219297,0.09923413
"2018-05-30 19:15:00",63136,"CKVY",13.56,62.47,62.5,62.96,62.22,55.87,57.3,53.71,1.077,46.44,47.15,45.57,9.76,9.71,348.8,15.07,13.81,117.3138,14.37,0.02737619,0.04603258,0.0632218
"2018-05-30 19:20:00",63137,"CKVY",13.57,62.1,62.2,62.47,61.98,55.8,57.68,54.87,1.062,46.31,47.16,45.77,8.94,9.39,351,15.82,12.49,120.8172,14.37,0.02737619,0.04603258,0.0632218
"2018-05-30 19:25:00",63138,"CKVY",13.57,61.79,61.95,62.28,61.67,56.86,57.54,54.74,1.07,46.25,46.84,45.62,7.48,8.22,30.63,14.22,9.43,98.87931,14.37,0.02737619,0.04603258,0.0632218
"2018-05-30 19:30:00",63139,"CKVY",13.35,61.48,61.62,61.85,61.42,57.03,57.78,56.41,1.062,46.32,46.8,45.98,6.615,6.924,18.52,15.3,7.453,80.10845,14.37,0.01805542,0.0343789,0.03303969
"2018-05-30 19:35:00",63140,"CKVY",13.11,61.12,61.33,61.61,60.93,58.37,60.01,56.65,1.073,46.61,47.29,45.96,5.293,6.011,345.2,16.25,6.138,69.63668,14.37,0.01805542,0.0343789,0.03303969
"2018-05-30 19:40:00",63141,"CKVY",13.04,61.5,61.32,61.61,60.99,57.01,58.92,56.53,1.062,46.29,46.85,45.8,4.696,4.867,333.2,12.7,7.453,63.08202,14.37,0.01805542,0.0343789,0.03303969
"2018-05-30 19:45:00",63142,"CKVY",13.01,60.9,61.01,61.51,60.53,58.66,60.71,56.7,1.07,46.4,47.15,45.86,4.33,4.534,25.66,20.1,6.795,56.92546,14.37,0.00711301,0.01739844,0.01468084
"2018-05-30 19:50:00",63143,"CKVY",12.99,60.28,60.65,60.9,60.28,61.13,61.13,58.66,1.091,46.51,47.04,46.04,4.503,4.429,43.5,7.511,6.357,51.89206,14.37,0.00711301,0.01739844,0.01468084
"2018-05-30 19:55:00",63144,"CKVY",12.98,60.78,60.31,60.78,59.91,57.97,61.68,57.84,1.053,46.4,47,45.63,4.404,4.446,39.69,15.74,7.672,48.0422,14.37,0.00711301,0.01739844,0.01468084
"2018-05-30 20:00:00",63145,"CKVY",12.96,60.65,60.68,60.9,60.41,58.83,59,57.19,1.064,45.85,46.25,45.3,4.549,4.46,17.46,8.76,6.795,43.7633,14.37,0.00512545,0.007607745,0.005371124
"2018-05-30 20:05:00",63146,"CKVY",12.95,60.28,60.28,60.65,59.98,59,59.83,58.39,1.053,45.94,46.24,45.59,4.389,4.427,359.5,10.58,5.918,37.63491,14.37,0.00512545,0.007607745,0.005371124
"2018-05-30 20:10:00",63147,"CKVY",12.93,60.04,60.28,60.53,60.04,61.68,61.88,58.69,1.091,46.43,47.19,45.81,4.213,4.245,318.2,12.79,7.672,30.00145,14.37,0.00512545,0.007607745,0.005371124
"2018-05-30 20:15:00",63148,"CKVY",12.93,59.17,59.78,60.28,59.11,62.74,64.31,61.4,1.076,46.9,47.4,46.45,3.87,4.076,312.5,14.38,6.357,22.84186,14.37,0.00320485,0.005135681,0.0006754429
"2018-05-30 20:20:00",63149,"CKVY",12.92,58.19,59.12,59.73,58.19,67.95,68.05,61.3,1.125,47.16,47.91,46.04,3.503,3.714,303,12.89,6.138,17.14675,14.37,0.00320485,0.005135681,0.0006754429
"2018-05-30 20:25:00",63150,"CKVY",12.92,57.88,57.94,58.31,57.69,70.1,70.17,67.95,1.148,47.89,48.24,47.62,2.677,3.271,337.3,16.61,2.63,13.52321,14.37,0.00320485,0.005135681,0.0006754429
"2018-05-30 20:30:00",63151,"CKVY",12.91,56.83,57.31,57.88,56.71,73.12,73.22,70.14,1.153,48.3,48.74,47.99,2.265,2.3,182.4,23.6,5.48,11.45914,14.37,-0.0006240853,-0.0001233458,2.5E-07
"2018-05-30 20:35:00",63152,"CKVY",12.91,57.94,57.23,57.94,56.71,70.35,73.26,70.31,1.154,48.34,48.51,48.16,2.245,2.324,207,36.16,5.042,9.792475,14.37,-0.0006240853,-0.0001233458,2.5E-07
"2018-05-30 20:40:00",63153,"CKVY",12.91,57.7,57.81,58.19,57.33,69.21,71.34,67.19,1.126,48.14,48.7,46.84,3.398,2.653,351.5,12.54,7.453,7.660143,14.37,-0.0006240853,-0.0001233458,2.5E-07
"2018-05-30 20:45:00",63154,"CKVY",12.91,58.56,58.6,59.11,57.57,66.2,69.08,64.21,1.111,47.29,47.76,46.85,3.82,3.973,3.891,14.36,8.11,5.033456,14.37,-0.001411402,-0.001204339,2.5E-07
"2018-05-30 20:50:00",63155,"CKVY",12.9,57.22,57.94,58.62,56.85,70.46,72.14,66.06,1.126,47.64,48.29,47.11,3.888,3.556,130.2,35.83,7.014,2.705137,14.37,-0.001411402,-0.001204339,2.5E-07
"2018-05-30 20:55:00",63156,"CKVY",12.89,56.86,56.83,57.34,56.54,72.32,73,70.49,1.141,48.04,48.35,47.74,3.564,3.875,84.2,27.62,5.042,1.175671,14.37,-0.001411402,-0.001204339,2.5E-07
"2018-05-30 21:00:00",63157,"CKVY",12.89,56,56.65,57.17,55.81,77.26,78.56,70.88,1.182,48.71,49.49,47.6,4.112,3.375,295.3,39.52,10.96,0.5139601,14.37,-0.0009779738,-0.0005936402,2.5E-07
"2018-05-30 21:05:00",63158,"CKVY",12.89,59.39,57.69,60.01,55.94,63.82,77.26,60.05,1.103,47.46,49.1,45.53,6.774,5.27,279.9,17.17,23.45,0.3399948,14.37,-0.0009779738,-0.0005936402,2.5E-07
"2018-05-30 21:10:00",63159,"CKVY",12.89,58.1,58.77,59.33,57.97,69.51,70.06,63.79,1.147,47.65,48.61,47.04,8.92,7.924,278.7,13.77,18.63,0.1906403,14.37,-0.0009779738,-0.0005936402,2.5E-07
"2018-05-30 21:15:00",63160,"CKVY",12.89,58.1,58.3,58.84,57.91,67.25,70.61,66.56,1.11,47.92,48.56,47.06,11.66,10.34,272.5,13.12,26.3,0.06014743,14.37,0.004648329,0.006473984,2.5E-07
"2018-05-30 21:20:00",63161,"CKVY",12.88,57.23,57.72,58.16,57.17,64.3,67.42,63.55,1.028,46.33,47.45,45.3,13.24,13.04,275.2,10.75,26.52,0.005444027,14.37,0.004648329,0.006473984,2.5E-07
"2018-05-30 21:25:00",63162,"CKVY",12.89,56.68,56.91,57.36,56.56,63.82,65.67,63.62,1.001,45.04,45.83,44.45,13.32,13.25,301.1,19.32,17.1,0,14.37,0.004648329,0.006473984,2.5E-07
"2018-05-30 21:30:00",63163,"CKVY",12.88,56.25,56.52,56.74,56.25,66.56,67.49,63.34,1.027,44.86,45.81,44.2,10.83,12.27,352.3,19.4,10.08,6.319283E-06,14.37,0.008514041,0.01054892,2.5E-07
"2018-05-30 21:35:00",63164,"CKVY",12.88,54.95,55.63,56.25,54.89,70.99,72.94,65.91,1.045,45.87,46.95,44.94,8.41,9.34,3.695,11.18,15.12,0.0001895785,14.37,0.008514041,0.01054892,2.5E-07
"2018-05-30 21:40:00",63165,"CKVY",12.88,54.95,55.06,55.38,54.64,69.85,71.02,67.04,1.029,45.07,45.87,44.5,8.71,8.51,350.7,13.41,18.41,0.0001895785,14.37,0.008514041,0.01054892,2.5E-07
"2018-05-30 21:45:00",63166,"CKVY",12.87,53.9,54.39,54.95,53.84,73.66,73.66,69.65,1.044,45.46,45.83,45.06,11.05,9.93,350.3,12.75,25.43,0.0001832592,14.37,0.004620807,0.006166681,2.5E-07
"2018-05-30 21:50:00",63167,"CKVY",12.87,53.29,53.55,53.96,53.22,75.06,75.51,73.73,1.04,45.71,45.87,45.51,11.43,11.35,354.6,13.35,15.56,0,14.37,0.004620807,0.006166681,2.5E-07
"2018-05-30 21:55:00",63168,"CKVY",12.87,53.29,53.34,53.53,53.1,74.96,75.24,74.17,1.039,45.53,45.75,45.29,10.5,10.94,354,13.12,12.93,0,14.37,0.004620807,0.006166681,2.5E-07
"2018-05-30 22:00:00",63169,"CKVY",12.86,53.29,53.33,53.53,53.04,74.31,74.93,73.18,1.03,45.29,45.56,44.98,9,9.74,8.52,19.8,13.15,0,14.37,0.003979503,0.005199516,2.5E-07
"2018-05-30 22:05:00",63170,"CKVY",12.87,53.72,53.38,53.84,52.86,72.53,74.89,71.5,1.021,45.05,45.41,44.61,8.1,8.52,26.49,14.72,12.93,0,14.36,0.003979503,0.005199516,2.5E-07
"2018-05-30 22:10:00",63171,"CKVY",12.86,53.41,53.63,53.79,53.29,75,75,72.53,1.044,45.42,45.77,44.99,7.726,8.03,26.46,18.45,13.59,0,14.36,0.003979503,0.005199516,2.5E-07
"2018-05-30 22:15:00",63172,"CKVY",12.87,53.11,53.12,53.41,52.92,76.03,76.03,75,1.047,45.66,45.85,45.48,6.313,6.841,16.2,21.81,11.62,0,14.36,0.002466579,0.003585279,2.5E-07
"2018-05-30 22:20:00",63173,"CKVY",12.86,53.11,52.89,53.11,52.68,75.76,77.24,75.76,1.043,45.77,45.95,45.54,6.637,6.346,32.18,17.19,17.32,0,14.37,0.002466579,0.003585279,2.5E-07
"2018-05-30 22:25:00",63174,"CKVY",12.85,53.18,53.24,53.49,52.99,74.05,75.69,73.74,1.022,45.32,45.72,45.03,7.469,6.924,22.81,18.05,18.41,0,14.37,0.002466579,0.003585279,2.5E-07
"2018-05-30 22:30:00",63175,"CKVY",12.86,53.06,53.25,53.49,53.06,73.71,74.29,73.09,1.013,45.1,45.28,44.92,8.85,8.49,13.74,25.01,20.17,0,14.37,0.001898525,0.002910386,2.5E-07
"2018-05-30 22:35:00",63176,"CKVY",12.86,52.45,53.05,53.31,52.45,76.53,76.66,73.51,1.028,45.2,45.5,44.92,8.14,8.67,325.8,31.73,11.4,0,14.37,0.001898525,0.002910386,2.5E-07
"2018-05-30 22:40:00",63177,"CKVY",12.85,52.08,52.04,52.51,51.71,78.14,78.86,76.15,1.036,45.39,45.55,45.02,6.238,7.103,282.5,10.91,7.891,0,14.37,0.001898525,0.002910386,2.5E-07
"2018-05-30 22:45:00",63178,"CKVY",12.86,51.77,52,52.14,51.77,80.2,80.3,78.04,1.051,45.72,46.08,45.35,5.706,5.767,268.2,12.13,10.74,0,14.37,0.00131318,0.002154654,2.5E-07
"2018-05-30 22:50:00",63179,"CKVY",12.85,52.21,51.91,52.21,51.71,79.58,80.6,79.38,1.06,45.98,46.29,45.73,5.455,5.522,296.9,13.69,8.55,0,14.36,0.00131318,0.002154654,2.5E-07
"2018-05-30 22:55:00",63180,"CKVY",12.85,52.08,52.1,52.27,51.96,81.1,81.8,79.55,1.075,46.41,46.77,46.02,4.433,5.078,30.5,54.44,3.726,0,14.37,0.00131318,0.002154654,2.5E-07
"2018-05-30 23:00:00",63181,"CKVY",12.85,51.59,52.16,52.45,51.59,84.3,84.7,79.65,1.097,46.69,47.6,46.17,3.646,3.83,2.133,60.42,8.77,0,14.39,-0.001169418,-0.0009648258,2.5E-07
"2018-05-30 23:05:00",63182,"CKVY",12.84,51.84,51.63,51.9,51.4,83.4,84.4,83.2,1.095,46.96,47.24,46.77,4.597,4.034,357.6,23.94,10.52,0,14.4,-0.001169418,-0.0009648258,2.5E-07
"2018-05-30 23:10:00",63183,"CKVY",12.83,51.77,51.7,51.9,51.4,82.6,84.8,82.6,1.082,46.89,47.17,46.62,5.342,5.065,342.2,25.41,8.11,0,14.4,-0.001169418,-0.0009648258,2.5E-07
"2018-05-30 23:15:00",63184,"CKVY",12.84,51.22,51.68,52.21,51.1,82,82.9,80.5,1.053,46.39,47.18,45.89,5.169,5.309,265.9,11.25,7.453,0,14.4,-0.001576454,-0.00151944,2.5E-07
"2018-05-30 23:20:00",63185,"CKVY",12.84,52.45,51.4,52.52,50.73,77.42,83.3,77.39,1.04,45.79,46.01,45.5,3.869,4.777,290.1,46.43,7.234,0,14.4,-0.001576454,-0.00151944,2.5E-07
"2018-05-30 23:25:00",63186,"CKVY",12.83,50.97,51.35,52.52,50.85,83,83.1,77.42,1.056,45.94,46.1,45.62,3.18,3.445,47.62,32.59,4.822,0,14.4,-0.001576454,-0.00151944,2.5E-07
"2018-05-30 23:30:00",63187,"CKVY",12.83,50.85,50.58,51.03,50.23,84.4,85.3,82.9,1.069,46.01,46.44,45.75,2.437,2.935,180.5,36.85,3.069,0,14.4,-0.002386465,-0.002633468,2.5E-07
"2018-05-30 23:35:00",63188,"CKVY",12.83,52.02,50.91,52.02,50.54,77.49,85.8,77.49,1.025,46.24,46.64,45.15,2.183,2.108,195.5,9.46,5.261,0,14.4,-0.002386465,-0.002633468,2.5E-07
"2018-05-30 23:40:00",63189,"CKVY",12.83,50.67,52.03,52.7,50.6,86.2,86.6,75.84,1.085,46.27,47.23,44.97,2.291,2.087,218.6,42.86,4.165,0,14.4,-0.002386465,-0.002633468,2.5E-07
"2018-05-30 23:45:00",63190,"CKVY",12.83,49.87,50.2,50.6,49.74,88.9,89,86.2,1.086,46.61,46.87,46.41,2.702,2.495,259.4,29.51,5.48,0,14.4,-0.00423956,-0.005444085,2.5E-07
"2018-05-30 23:50:00",63191,"CKVY",12.82,50.86,50.31,50.86,49.8,85.9,89,85.7,1.088,46.79,46.98,46.56,2.702,2.744,329.8,27.18,6.138,0,14.4,-0.00423956,-0.005444085,2.5E-07
"2018-05-30 23:55:00",63192,"CKVY",12.82,50.49,51.04,51.42,50.49,86,86.1,83.9,1.075,46.68,46.92,46.44,3.672,3.227,306.3,14.06,6.357,0,14.4,-0.00423956,-0.005444085,2.5E-07
"2018-05-31 00:00:00",63193,"CKVY",12.81,50.25,50.39,50.62,50.18,88.2,88.2,85.9,1.092,46.73,46.99,46.44,4.075,3.899,292.6,8.3,5.699,0,14.4,-0.003339908,-0.004005469,2.5E-07
"2018-05-31 00:05:00",63194,"CKVY",12.81,50.56,50.29,50.68,50.06,86,88.3,86,1.077,46.7,46.93,46.47,4.432,4.314,285.3,9.8,6.795,0,14.4,-0.003339908,-0.004005469,2.5E-07
"2018-05-31 00:10:00",63195,"CKVY",12.82,50.62,50.57,50.74,50.37,87.8,87.9,85.9,1.102,46.9,47.21,46.44,4.088,4.234,263.4,11.11,5.918,0,14.4,-0.003339908,-0.004005469,2.5E-07
"2018-05-31 00:15:00",63196,"CKVY",12.81,52.1,51.4,52.22,50.62,81.1,87.9,81.1,1.076,46.92,47.33,46.51,5.071,4.312,263.9,15.64,15.12,0,14.4,-0.002467969,-0.002739941,2.5E-07
"2018-05-31 00:20:00",63197,"CKVY",12.81,51.79,51.89,52.22,51.6,83.5,83.8,81.1,1.095,46.93,47.13,46.49,5.792,5.288,294,14.45,11.18,0,14.4,-0.002467969,-0.002739941,2.5E-07
"2018-05-31 00:25:00",63198,"CKVY",12.81,51.79,51.75,51.98,51.48,84,85,83.4,1.102,47.14,47.35,46.91,6.359,6.11,17.78,29.06,6.795,0,14.4,-0.002467969,-0.002739941,2.5E-07
"2018-05-31 00:30:00",63199,"CKVY",12.81,51.6,51.66,51.85,51.48,84.4,85.2,83.8,1.099,47.11,47.38,46.89,6.173,6.491,36.38,15.78,9.43,0,14.41,-0.0008708841,-0.0006102893,2.5E-07
"2018-05-31 00:35:00",63200,"CKVY",12.8,51.36,51.5,51.73,51.36,83.7,85.2,83.1,1.08,46.92,47.3,46.55,6.227,6.288,7.374,12.61,10.08,0,14.41,-0.0008708841,-0.0006102893,2.5E-07
"2018-05-31 00:40:00",63201,"CKVY",12.8,51.36,51.52,51.79,51.3,84.8,84.9,83,1.095,46.81,47.06,46.56,6.844,6.589,8.82,11.97,11.4,0,14.41,-0.0008708841,-0.0006102893,2.5E-07
"2018-05-31 00:45:00",63202,"CKVY",12.78,51.23,51.4,51.61,51.23,86.1,86.1,84.5,1.107,47.07,47.31,46.83,7.02,7.165,10.17,11.16,12.93,0,14.41,-0.0005491618,-0.0002195506,2.5E-07
"2018-05-31 00:50:00",63203,"CKVY",12.79,51.11,51.02,51.36,50.86,86.4,87.3,86.1,1.105,47.26,47.39,47.05,6.264,6.559,12.58,12.87,7.234,0,14.41,-0.0005491618,-0.0002195506,2.5E-07
"2018-05-31 00:55:00",63204,"CKVY",12.79,51.24,51.11,51.36,50.87,85.3,87.2,85.2,1.095,47.19,47.36,46.97,6.026,6.037,352.8,14.2,9.43,0,14.41,-0.0005491618,-0.0002195506,2.5E-07
"2018-05-31 01:00:00",63205,"CKVY",12.78,51.49,51.44,51.67,51.24,83.9,85.2,83.2,1.088,46.81,47.04,46.59,5.283,5.553,355.6,10.76,9.43,0,14.41,-0.001183846,-0.001026706,2.5E-07
"2018-05-31 01:05:00",63206,"CKVY",12.78,50.99,51.23,51.55,50.93,86.1,86.1,83.9,1.096,46.9,47.1,46.68,5.165,5.264,38.14,12.85,6.138,0,14.41,-0.001183846,-0.001026706,2.5E-07
"2018-05-31 01:10:00",63207,"CKVY",12.78,51.05,51.03,51.18,50.87,87.3,87.3,85.6,1.114,47.1,47.44,46.87,4.709,4.982,352.1,17.69,6.576,0,14.41,-0.001183846,-0.001026706,2.5E-07
"2018-05-31 01:15:00",63208,"CKVY",12.78,50.75,50.84,51.05,50.63,88.1,88.8,87.3,1.112,47.52,47.7,47.33,3.612,4.211,341.7,11.75,5.261,0,14.41,-0.00211182,-0.002247622,2.5E-07
"2018-05-31 01:20:00",63209,"CKVY",12.77,50.07,50.59,50.93,50.07,91.4,91.4,87.5,1.124,47.49,47.82,47.12,3.44,3.361,272.8,25.76,6.576,0,14.41,-0.00211182,-0.002247622,2.5E-07
"2018-05-31 01:25:00",63210,"CKVY",12.77,50.75,50.47,50.88,50.01,89.6,91.5,89.5,1.131,47.83,47.96,47.65,3.399,3.495,348.3,53.54,7.453,0,14.41,-0.00211182,-0.002247622,2.5E-07
"2018-05-31 01:30:00",63211,"CKVY",12.77,50.14,50.32,50.81,50.07,93,93,89.6,1.147,48.09,48.46,47.76,4.757,4.015,307.5,26.44,7.891,0,14.41,-0.003555092,-0.004286434,2.5E-07
"2018-05-31 01:35:00",63212,"CKVY",12.76,50.57,50.48,50.76,50.14,90.3,93.1,90.3,1.132,48.17,48.48,47.86,4.653,5.014,70.71,71.59,6.795,0,14.41,-0.003555092,-0.004286434,2.5E-07
"2018-05-31 01:40:00",63213,"CKVY",12.76,50.57,50.66,50.88,50.51,90.6,91.1,90.3,1.136,48.08,48.35,47.87,3.873,4.175,237.7,40.94,4.603,0,14.41,-0.003555092,-0.004286434,2.5E-07
"2018-05-31 01:45:00",63214,"CKVY",12.76,50.45,50.45,50.69,50.2,91.3,91.6,89.5,1.139,47.83,48.07,47.46,2.901,3.341,294.9,17.29,4.384,0,14.41,-0.003240148,-0.003808828,2.5E-07
"2018-05-31 01:50:00",63215,"CKVY",12.76,50.39,50.23,50.51,49.89,92.6,93.6,91.3,1.153,48.22,48.48,47.95,3.188,2.848,313.2,17.02,6.576,0,14.41,-0.003240148,-0.003808828,2.5E-07
"2018-05-31 01:55:00",63216,"CKVY",12.75,50.2,50.31,50.51,50.14,93.1,93.4,92.5,1.151,48.4,48.52,48.22,3.023,3.231,3.423,39.6,4.165,0,14.41,-0.003240148,-0.003808828,2.5E-07
"2018-05-31 02:00:00",63217,"CKVY",12.75,49.89,50.05,50.26,49.83,93.3,93.3,92.7,1.14,48.11,48.36,47.88,2.611,2.736,91.6,27.44,3.946,0,14.41,-0.004361229,-0.00551757,2.5E-07
"2018-05-31 02:05:00",63218,"CKVY",12.75,50.39,50.15,50.39,49.83,92.7,93.4,92.4,1.154,48.2,48.36,47.97,1.895,2.433,30.86,52.7,4.822,0,14.41,-0.004361229,-0.00551757,2.5E-07
"2018-05-31 02:10:00",63219,"CKVY",12.74,50.51,50.42,50.63,50.26,90.1,92.6,89.7,1.127,48.05,48.35,47.52,1.766,1.728,233.4,17.28,3.069,0,14.41,-0.004361229,-0.00551757,2.5E-07
"2018-05-31 02:15:00",63220,"CKVY",12.73,50.45,50.42,50.63,50.26,91.2,91.9,90.1,1.138,48,48.23,47.74,1.456,1.644,291.6,47.07,2.192,0,14.41,-0.005175875,-0.00694135,2.5E-07
"2018-05-31 02:20:00",63221,"CKVY",12.73,50.51,50.49,50.63,50.32,91.7,91.7,91,1.147,48.05,48.27,47.85,1.247,1.267,315.1,19.75,2.192,0,14.41,-0.005175875,-0.00694135,2.5E-07
"2018-05-31 02:25:00",63222,"CKVY",12.74,50.39,50.43,50.63,50.26,93.5,93.5,91.6,1.163,48.34,48.59,48.15,1.567,1.349,330,11.39,3.726,0,14.41,-0.005175875,-0.00694135,2.5E-07
"2018-05-31 02:30:00",63223,"CKVY",12.73,50.14,50.26,50.45,50.02,92.5,93.9,92.5,1.141,48.48,48.75,48.06,2.455,2.033,306.4,11.69,4.822,0,14.41,-0.005623021,-0.00776106,2.5E-07
"2018-05-31 02:35:00",63224,"CKVY",12.72,50.69,50.49,50.76,50.14,90.6,92.5,90.5,1.14,48.05,48.24,47.86,3.697,2.983,321.4,12.23,8.55,0,14.41,-0.005623021,-0.00776106,2.5E-07
"2018-05-31 02:40:00",63225,"CKVY",12.73,50.69,50.78,50.88,50.63,89.6,90.6,89,1.128,47.93,48.21,47.68,4.995,4.377,336.9,8.14,9.21,0,14.41,-0.005623021,-0.00776106,2.5E-07
"2018-05-31 02:45:00",63226,"CKVY",12.72,50.14,50.5,50.88,50.14,91.3,91.3,89.3,1.126,47.79,48.04,47.65,5.439,5.36,317.9,12,8.55,0,14.42,-0.003118716,-0.003638236,2.5E-07
"2018-05-31 02:50:00",63227,"CKVY",12.72,50.39,50.32,50.45,50.14,91.6,91.8,90.9,1.141,47.91,48.17,47.67,5.193,5.392,316.1,13.16,6.357,0,14.42,-0.003118716,-0.003638236,2.5E-07
"2018-05-31 02:55:00",63228,"CKVY",12.72,50.88,50.68,50.88,50.32,90,91.6,89.8,1.142,48.02,48.17,47.82,4.641,4.983,326,9.31,7.672,0,14.42,-0.003118716,-0.003638236,2.5E-07
"2018-05-31 03:00:00",63229,"CKVY",12.71,50.76,50.85,51,50.63,89.9,90.1,88.8,1.134,47.86,48.13,47.62,4.939,4.692,352.3,9.79,8.33,0,14.42,-0.00261741,-0.002927077,2.5E-07
"2018-05-31 03:05:00",63230,"CKVY",12.71,50.51,50.58,50.82,50.45,91.1,91.1,89.9,1.139,48,48.16,47.8,5.173,4.995,359,14.17,7.891,0,14.42,-0.00261741,-0.002927077,2.5E-07
"2018-05-31 03:10:00",63231,"CKVY",12.71,50.57,50.56,50.63,50.39,91.1,91.1,90.6,1.141,47.97,48.08,47.82,5.953,5.538,11.68,9.35,8.77,0,14.42,-0.00261741,-0.002927077,2.5E-07
"2018-05-31 03:15:00",63232,"CKVY",12.71,50.45,50.45,50.63,50.32,91.5,91.8,91,1.142,48.06,48.22,47.9,5.757,5.866,23.41,11.13,8.55,0,14.42,-0.002467127,-0.002716956,2.5E-07
"2018-05-31 03:20:00",63233,"CKVY",12.71,49.95,50.22,50.51,49.89,94.6,94.6,91.6,1.159,48.29,48.54,48.04,6.155,5.93,41.55,13.11,9.86,0,14.42,-0.002467127,-0.002716956,2.5E-07
"2018-05-31 03:25:00",63234,"CKVY",12.7,50.08,49.95,50.14,49.77,94.1,95.1,94.1,1.158,48.54,48.74,48.36,6.038,6.098,47.74,11.08,9.86,0,14.42,-0.002467127,-0.002716956,2.5E-07
"2018-05-31 03:30:00",63235,"CKVY",12.7,50.14,50.13,50.26,50.02,92.8,94.1,92.7,1.145,48.28,48.53,48.03,5.595,5.81,38.13,16.98,7.672,0,14.43,-0.002716836,-0.003034926,2.5E-07
"2018-05-31 03:35:00",63236,"CKVY",12.7,50.14,50.15,50.26,50.02,93.6,93.6,92.7,1.155,48.25,48.44,48.07,5.77,5.692,6.589,16.13,10.3,0,14.43,-0.002716836,-0.003034926,2.5E-07
"2018-05-31 03:40:00",63237,"CKVY",12.7,49.89,50.07,50.26,49.89,94.8,94.8,93.6,1.158,48.52,48.64,48.27,5.609,5.687,332.4,9.66,9.64,0,14.43,-0.002716836,-0.003034926,2.5E-07
"2018-05-31 03:45:00",63238,"CKVY",12.69,49.83,49.89,50.08,49.64,95.6,95.7,94.7,1.166,48.56,48.73,48.39,6.53,6.119,327.8,10.72,10.08,0,14.43,-0.00285305,-0.003216512,2.5E-07
"2018-05-31 03:50:00",63239,"CKVY",12.7,49.89,49.86,50.02,49.64,94.2,95.7,94.1,1.151,48.44,48.71,48.24,6.036,6.448,335,14.64,9.43,0,14.43,-0.00285305,-0.003216512,2.5E-07
"2018-05-31 03:55:00",63240,"CKVY",12.68,49.83,49.85,50.02,49.71,94.5,94.5,94,1.152,48.28,48.43,48.15,5.138,5.616,32.99,29.24,6.138,0,14.43,-0.00285305,-0.003216512,2.5E-07
"2018-05-31 04:00:00",63241,"CKVY",12.69,49.64,49.69,49.89,49.52,95.2,95.2,94.5,1.153,48.29,48.47,48.15,3.218,4.131,52.92,56.67,2.85,0,14.43,-0.003119842,-0.003583736,2.5E-07
"2018-05-31 04:05:00",63242,"CKVY",12.69,49.64,49.65,49.77,49.52,94.9,95.2,94.7,1.15,48.28,48.47,48.07,1.654,2.291,300.2,65.7,2.192,0,14.43,-0.003119842,-0.003583736,2.5E-07
"2018-05-31 04:10:00",63243,"CKVY",12.69,49.34,49.45,49.71,49.15,95.2,95.6,94.9,1.14,48.2,48.39,47.86,0.818,1.213,232,37.66,2.192,0,14.43,-0.003119842,-0.003583736,2.5E-07
"2018-05-31 04:15:00",63244,"CKVY",12.68,48.72,49.06,49.34,48.66,93.8,95.4,93.8,1.098,47.69,48.06,46.98,0.758,0.7,76.62,58.19,2.85,0,14.43,-0.005864253,-0.008199701,2.5E-07
"2018-05-31 04:20:00",63245,"CKVY",12.68,48.84,48.55,48.9,48.16,96,96,93.5,1.128,47.04,47.78,46.51,1.34,0.981,264.9,54.14,4.384,0,14.43,-0.005864253,-0.008199701,2.5E-07
"2018-05-31 04:25:00",63246,"CKVY",12.67,48.66,48.61,49.09,47.92,94.8,96.1,94,1.106,47.27,47.87,46.4,2.347,1.847,263.2,41.51,7.014,0,14.43,-0.005864253,-0.008199701,2.5E-07
"2018-05-31 04:30:00",63247,"CKVY",12.68,49.03,49.1,49.4,48.6,92.1,94.8,90.6,1.089,46.89,47.26,46.6,3.215,2.718,227.3,32.21,7.453,0,14.43,-0.005316295,-0.007178206,2.5E-07
"2018-05-31 04:35:00",63248,"CKVY",12.67,48.66,48.88,49.27,48.53,94.2,94.2,92,1.099,46.93,47.3,46.6,3.778,3.643,209.6,22.51,6.795,0,14.43,-0.005316295,-0.007178206,2.5E-07
"2018-05-31 04:40:00",63249,"CKVY",12.67,48.97,48.81,49.03,48.53,93.9,94.4,93.8,1.108,47.21,47.39,46.96,4.073,4.006,216.6,18.67,9.43,0,14.43,-0.005316295,-0.007178206,2.5E-07
"2018-05-31 04:45:00",63250,"CKVY",12.67,49.27,49.23,49.4,48.97,92.2,93.9,92.1,1.101,47.26,47.48,46.98,3.663,4.153,244.4,44.56,6.795,0,14.43,-0.003656619,-0.004399397,0.001263853
"2018-05-31 04:50:00",63251,"CKVY",12.67,48.97,49.08,49.34,48.9,92.8,93,92.2,1.096,47.08,47.22,46.94,2.887,3.211,108.2,26.2,2.63,0,14.43,-0.003656619,-0.004399397,0.001263853
"2018-05-31 04:55:00",63252,"CKVY",12.67,48.78,48.91,49.15,48.72,93.4,93.4,92.4,1.095,46.93,47.18,46.75,1.719,2.248,122.2,11.47,2.192,0,14.43,-0.003656619,-0.004399397,0.001263853
"2018-05-31 05:00:00",63253,"CKVY",12.66,49.09,48.88,49.15,48.66,92.1,93.6,92,1.092,47,47.17,46.82,1.049,1.197,194.1,84.5,0.658,0,14.43,-0.0049048,-0.006451154,0.006866446
"2018-05-31 05:05:00",63254,"CKVY",12.66,48.16,48.8,49.27,48.16,93.1,93.1,91.4,1.066,46.65,47,46.2,1.244,1.114,98.1,20.49,3.069,0,14.43,-0.0049048,-0.006451154,0.006866446
"2018-05-31 05:10:00",63255,"CKVY",12.66,48.04,48.09,48.29,47.92,94.4,94.5,93,1.076,46.46,46.67,46.22,1.132,1.25,57.12,21.39,3.069,0,14.43,-0.0049048,-0.006451154,0.006866446
"2018-05-31 05:15:00",63256,"CKVY",12.66,48.29,48.15,48.35,48.04,94.2,94.5,94,1.084,46.58,46.76,46.43,1.238,1.2,113.2,16.79,1.315,0,14.43,0.0006359322,0.001007518,0.01734976
"2018-05-31 05:20:00",63257,"CKVY",12.66,47.98,47.99,48.41,47.67,94.6,95.2,93.4,1.077,46.49,46.82,45.93,1.725,1.505,262,15.25,4.822,0,14.43,0.0006359322,0.001007518,0.01734976
"2018-05-31 05:25:00",63258,"CKVY",12.66,48.35,47.94,48.41,47.67,95.7,96,94.4,1.104,46.63,47.27,46.27,2.333,1.925,199.4,12.35,4.165,0,14.43,0.0006359322,0.001007518,0.01734976
"2018-05-31 05:30:00",63259,"CKVY",12.65,48.54,48.45,48.66,48.29,94.3,95.7,94.3,1.095,47.05,47.26,46.78,3.218,2.748,215.6,21.66,5.261,0.002888046,14.43,0.0007844146,0.001270944,0.03823518
"2018-05-31 05:35:00",63260,"CKVY",12.65,48.16,48.34,48.72,48.04,94.6,94.6,93.3,1.084,46.7,47.12,46.41,3.31,3.22,206.5,18.85,6.795,0.04657426,14.43,0.0007844146,0.001270944,0.03823518
"2018-05-31 05:40:00",63261,"CKVY",12.65,48.84,48.49,48.9,48.04,93.2,95.2,93.1,1.095,46.95,47.17,46.62,3.346,3.413,181.4,12.54,5.918,0.1234822,14.43,0.0007844146,0.001270944,0.03823518
"2018-05-31 05:45:00",63262,"CKVY",12.66,48.35,48.58,48.9,48.23,94.8,94.8,92.7,1.094,46.76,47,46.5,3.086,3.137,124.1,21.14,4.603,0.3540466,14.43,0.001345898,0.002213039,0.06996443
"2018-05-31 05:50:00",63263,"CKVY",12.66,48.1,48.37,48.66,48.04,96.2,96.2,94.8,1.1,47.09,47.33,46.84,2.683,2.982,124.4,12.9,4.165,0.7743335,14.43,0.001345898,0.002213039,0.06996443
"2018-05-31 05:55:00",63264,"CKVY",12.66,48.29,48.19,48.35,48.04,96.1,96.8,96.1,1.106,47.25,47.43,47.06,3.018,2.705,132.5,8.62,5.699,1.417092,14.43,0.001345898,0.002213039,0.06996443
"2018-05-31 06:00:00",63265,"CKVY",12.66,48.1,48.17,48.29,48.04,96.9,96.9,96,1.108,47.23,47.41,47.02,3.853,3.553,129.1,8.39,6.795,2.402347,14.43,0.001267125,0.001823701,0.1065572
"2018-05-31 06:05:00",63266,"CKVY",12.65,47.92,48.04,48.23,47.92,97.7,97.7,96.9,1.109,47.33,47.44,47.19,3.904,3.918,136.3,6.918,4.822,4.58336,14.43,0.001267125,0.001823701,0.1065572
"2018-05-31 06:10:00",63267,"CKVY",12.66,47.67,47.85,48.04,47.67,98.5,98.5,97.7,1.108,47.35,47.47,47.19,3.31,3.658,148.6,4.667,3.288,7.853964,14.43,0.001267125,0.001823701,0.1065572
"2018-05-31 06:15:00",63268,"CKVY",12.66,47.92,47.83,47.98,47.67,99.3,99.3,98.5,1.127,47.56,47.8,47.29,2.295,2.797,108.6,30.83,2.63,11.87226,14.43,0.002306018,0.002703274,0.1461011
"2018-05-31 06:20:00",63269,"CKVY",12.66,48.23,48.06,48.29,47.86,99.9,99.9,99.2,1.147,47.96,48.25,47.67,2.272,2.206,29.05,13.88,3.946,15.43999,14.43,0.002306018,0.002703274,0.1461011
"2018-05-31 06:25:00",63270,"CKVY",12.67,48.48,48.36,48.54,48.17,99.8,100,99.7,1.157,48.34,48.53,48.13,2.175,2.298,23.09,19.69,3.288,18.04425,14.43,0.002306018,0.002703274,0.1461011
"2018-05-31 06:30:00",63271,"CKVY",12.67,48.41,48.55,48.66,48.41,98.6,99.9,98.6,1.14,48.41,48.59,48.04,2.293,2.187,109.4,22.06,3.069,20.37001,14.43,0.003135144,0.003370665,0.1872733
"2018-05-31 06:35:00",63272,"CKVY",12.67,47.86,48.01,48.6,47.61,98.1,98.6,97.5,1.111,47.47,48.23,47.02,2.505,2.411,157.2,8.15,4.165,21.92403,14.43,0.003135144,0.003370665,0.1872733
"2018-05-31 06:40:00",63273,"CKVY",12.67,47.24,47.6,47.79,47.24,98.5,98.6,98.1,1.09,47.19,47.41,46.82,2.399,2.44,126.5,53.22,3.288,23.1898,14.43,0.003135144,0.003370665,0.1872733
"2018-05-31 06:45:00",63274,"CKVY",12.69,47.42,47.52,47.73,47.18,99.4,99.5,98.5,1.108,47.29,47.6,46.85,2.481,2.508,357.2,7.517,3.069,23.90748,14.43,0.003799097,0.004188828,0.2303634
"2018-05-31 06:50:00",63275,"CKVY",12.7,48.29,48.08,48.53,47.42,99.4,99.8,99.3,1.144,48,48.48,47.28,1.514,2.057,337.7,51.65,2.192,31.0565,14.43,0.003799097,0.004188828,0.2303634
"2018-05-31 06:55:00",63276,"CKVY",12.73,48.78,48.67,48.91,48.16,97.4,99.4,97.4,1.142,48.31,48.63,47.99,1.368,1.321,99.6,22.81,2.411,52.88731,14.43,0.003799097,0.004188828,0.2303634
"2018-05-31 07:00:00",63277,"CKVY",12.73,50.02,49.36,50.02,48.78,95.8,97.4,95.8,1.177,48.42,48.9,48.02,1.155,1.234,43.31,10.7,2.192,78.86121,14.44,0.01255318,0.01348004,0.2732594
"2018-05-31 07:05:00",63278,"CKVY",12.76,50.88,50.38,50.95,50.02,92.4,95.9,92.2,1.171,48.71,49.14,48.44,1.588,1.332,23.24,7.085,2.411,107.6302,14.43,0.01255318,0.01348004,0.2732594
"2018-05-31 07:10:00",63279,"CKVY",12.77,51.5,51.17,51.62,50.82,87.3,92.5,87.3,1.133,48.44,48.94,47.8,1.653,1.731,35.41,8.13,2.411,132.1246,14.44,0.01255318,0.01348004,0.2732594
"2018-05-31 07:15:00",63280,"CKVY",12.8,51.62,51.58,51.81,51.37,87.5,87.6,86.2,1.14,47.86,48.15,47.46,1.387,1.483,26.85,19.3,2.192,150.2563,14.44,0.02072526,0.02270941,0.3168399
"2018-05-31 07:20:00",63281,"CKVY",12.82,52.18,52.23,52.49,51.68,85.7,88.5,85.7,1.14,48.55,48.87,48.04,1.049,1.201,3.995,26.88,2.192,165.5736,14.44,0.02072526,0.02270941,0.3168399
"2018-05-31 07:25:00",63282,"CKVY",12.84,52.36,52.12,52.49,51.87,87,87.1,85.5,1.165,48.18,48.74,47.68,1.097,1.048,359.9,19.99,3.069,179.6399,14.44,0.02072526,0.02270941,0.3168399
"2018-05-31 07:30:00",63283,"CKVY",12.88,53.35,52.87,53.47,52.24,81.9,86.9,81.9,1.138,48.18,48.84,47.71,1.224,1.17,38.33,22.13,2.63,198.7219,14.44,0.02805499,0.03062069,0.3604496
"2018-05-31 07:35:00",63284,"CKVY",12.93,52.61,52.94,53.47,52.42,83.8,83.8,81.7,1.132,47.8,48.6,47.18,2.003,1.6,9.63,20.56,4.822,217.8758,14.45,0.02805499,0.03062069,0.3604496
"2018-05-31 07:40:00",63285,"CKVY",12.98,52.55,52.74,53.04,52.49,83.6,86.1,82.8,1.127,48.09,48.98,47.43,2.423,2.173,355.9,19.26,4.384,233.2247,14.45,0.02805499,0.03062069,0.3604496
"2018-05-31 07:45:00",63286,"CKVY",13.03,52.98,52.69,53.16,52.24,83.3,85.4,82.9,1.141,48.1,48.86,47.27,2.592,2.545,345.5,24.81,3.507,240.694,14.45,0.0315379,0.03508221,0.4039318
"2018-05-31 07:50:00",63287,"CKVY",13.14,52.98,52.89,53.1,52.67,81.7,83.7,80.6,1.119,47.58,48.25,47.02,2.372,2.503,4.659,14.97,3.946,225.8871,14.45,0.0315379,0.03508221,0.4039318
"2018-05-31 07:55:00",63288,"CKVY",13.2,52.86,53.06,53.47,52.73,83.5,84.2,81.5,1.139,47.91,48.83,47.34,2.302,2.331,342.7,18.99,4.165,234.6569,14.45,0.0315379,0.03508221,0.4039318
"2018-05-31 08:00:00",63289,"CKVY",13.26,52.92,52.88,53.16,52.61,84.2,85.6,82.1,1.151,48.04,48.94,47.44,2.683,2.453,336.7,9.06,4.603,242.667,14.45,0.03585482,0.0399822,0.4466956
"2018-05-31 08:05:00",63290,"CKVY",13.3,53.23,53.06,53.29,52.79,82.5,84.2,81.6,1.14,48.06,48.5,47.62,2.737,2.683,333.5,20.78,4.165,267.5258,14.45,0.03585482,0.0399822,0.4466956
"2018-05-31 08:10:00",63291,"CKVY",13.36,53.84,53.58,53.84,53.1,81.3,83.3,80.1,1.15,48.2,48.83,47.15,2.615,2.731,299.3,12.16,3.946,275.2892,14.45,0.03585482,0.0399822,0.4466956
"2018-05-31 08:15:00",63292,"CKVY",13.39,54.21,54.17,54.58,53.72,78.2,82.7,76.9,1.121,48.08,49.32,46.91,2.187,2.413,330.2,21.41,3.069,273.7805,14.45,0.03976837,0.04441945,0.4882069
"2018-05-31 08:20:00",63293,"CKVY",13.45,55.57,54.74,55.7,54.21,76.49,80.9,76.04,1.152,48.02,48.95,47.17,1.727,2.032,359.6,37.6,3.288,300.7148,14.45,0.03976837,0.04441945,0.4882069
"2018-05-31 08:25:00",63294,"CKVY",13.5,55.76,55.74,56.19,55.45,74.5,76.97,72.71,1.13,47.74,48.99,47.05,1.434,1.55,83,43.2,2.85,325.6313,14.45,0.03976837,0.04441945,0.4882069
"2018-05-31 08:30:00",63295,"CKVY",13.59,55.7,55.85,56.07,55.57,74.09,77.17,71.58,1.121,47.79,48.9,46.94,1.118,1.259,243,32.95,1.315,373.2678,14.45,0.05517451,0.06060336,0.5290905
"2018-05-31 08:35:00",63296,"CKVY",13.73,56.31,56.07,56.5,55.51,76.45,79.06,74.05,1.183,48.71,50.05,47.46,0.906,0.941,276.1,33.21,2.63,397.0988,14.46,0.05517451,0.06060336,0.5290905
"2018-05-31 08:40:00",63297,"CKVY",13.66,55.93,56.07,56.49,55.69,75.83,78.67,73.81,1.157,48.63,49.94,47.75,0.809,0.864,316.1,28.94,2.63,416.0717,14.46,0.05517451,0.06060336,0.5290905
"2018-05-31 08:45:00",63298,"CKVY",13.59,56.67,56.15,56.79,55.81,72.29,79.15,71.74,1.133,48.52,49.71,47.56,1.189,1.03,212.6,36.08,3.288,431.8405,14.46,0.06298076,0.06821296,0.5675943
"2018-05-31 08:50:00",63299,"CKVY",13.55,56.73,56.77,57.16,56.42,71.81,75.45,71.19,1.128,48.32,49.22,47.56,1.403,1.327,261.6,51.09,3.069,446.017,14.46,0.06298076,0.06821296,0.5675943
"2018-05-31 08:55:00",63300,"CKVY",13.51,57.53,56.83,57.59,56.42,68.96,73.83,68.93,1.115,47.69,48.55,47.06,1.213,1.359,263.9,63.24,3.069,463.2093,14.46,0.06298076,0.06821296,0.5675943
"2018-05-31 09:00:00",63301,"CKVY",13.5,57.46,57.42,57.71,57.09,70.98,72.22,67.93,1.144,47.74,48.62,46.75,0.818,0.991,237.7,45.41,1.973,466.9419,14.46,0.06947315,0.0757034,0.6060751
"2018-05-31 09:05:00",63302,"CKVY",13.48,57.33,57.47,57.76,57.27,69.33,73.52,65.22,1.113,47.55,49.23,45.94,1.067,0.893,234.3,24.26,3.507,483.1949,14.46,0.06947315,0.0757034,0.6060751
"2018-05-31 09:10:00",63303,"CKVY",13.49,58.19,57.5,58.38,56.9,67.14,71.87,65.59,1.112,47.32,48.77,46.35,1.368,1.187,216.1,39.89,3.069,496.7608,14.46,0.06947315,0.0757034,0.6060751
"2018-05-31 09:15:00",63304,"CKVY",13.49,59.37,58.53,59.37,57.88,69.33,70.53,63.47,1.197,47.13,49.67,46.29,1.301,1.354,103.2,78.44,2.85,507.6869,14.46,0.07634209,0.08314039,0.6427341
"2018-05-31 09:20:00",63305,"CKVY",13.49,59.06,59.37,59.74,59,64.05,69.6,63.5,1.094,47.99,49.57,46.67,1.276,1.346,133.2,27.87,3.726,521.3286,14.46,0.07634209,0.08314039,0.6427341
"2018-05-31 09:25:00",63306,"CKVY",13.49,58.74,59.03,59.24,58.74,69.19,69.91,63.64,1.168,48.09,49.32,46.7,1.524,1.349,114.9,21.03,4.822,534.1802,14.46,0.07634209,0.08314039,0.6427341
"2018-05-31 09:30:00",63307,"CKVY",13.49,58.8,58.64,58.93,58.24,66.75,71.86,66.51,1.129,48.31,49.83,47.49,2.294,1.977,137.4,15.46,5.042,562.6453,14.46,0.08567804,0.09377655,0.6759042
"2018-05-31 09:35:00",63308,"CKVY",13.49,59.9,59.42,59.9,58.74,70.07,72.47,65.68,1.233,48.7,50.41,47.67,1.854,2.086,300.4,81.2,2.192,576.2065,14.46,0.08567804,0.09377655,0.6759042
"2018-05-31 09:40:00",63309,"CKVY",13.5,61.19,60.64,61.31,59.84,67.9,70.07,62.93,1.251,49.46,50.75,48.26,1.603,1.784,87.8,43.55,5.261,587.2742,14.46,0.08567804,0.09377655,0.6759042
"2018-05-31 09:45:00",63310,"CKVY",13.5,61.06,61.3,61.8,60.94,64.44,69.1,62.93,1.182,49.94,51.6,48.36,1.231,1.227,213.7,81.9,6.576,601.9927,14.46,0.09334392,0.102238,0.7063418
"2018-05-31 09:50:00",63311,"CKVY",13.51,62.23,61.82,62.79,60.81,68.11,70.47,60.5,1.302,50.5,52.95,48.56,1.641,1.358,113.9,48.13,5.48,618.7099,14.46,0.09334392,0.102238,0.7063418
"2018-05-31 09:55:00",63312,"CKVY",13.51,60.69,60.81,62.29,60.2,68.35,68.76,61.46,1.237,49.09,51.64,47.93,2.254,1.943,122.5,16.02,5.48,632.0734,14.46,0.09334392,0.102238,0.7063418
"2018-05-31 10:00:00",63313,"CKVY",13.5,61.31,60.91,61.31,60.57,68.41,70.68,62.83,1.266,49.74,51.43,48.21,2.703,2.599,136.3,20.36,5.918,643.257,14.46,0.1002185,0.1100504,0.7354718
"2018-05-31 10:05:00",63314,"CKVY",13.51,61.61,61.51,62.05,61,67.04,71.98,62.59,1.254,50.38,52.69,48.37,3.083,2.964,137,23.97,6.795,656.7293,14.46,0.1002185,0.1100504,0.7354718
"2018-05-31 10:10:00",63315,"CKVY",13.51,62.17,62.06,62.72,61.61,64.99,70.33,61.56,1.24,50.23,52.8,49,3.182,3,147.6,22.11,6.795,679.1656,14.46,0.1002185,0.1100504,0.7354718
"2018-05-31 10:15:00",63316,"CKVY",13.51,63.34,62.22,63.34,61.49,70.23,71.77,60.33,1.396,50.35,53.51,48.6,3.951,3.628,165.5,20.25,10.08,674.5919,14.46,0.1061472,0.1182731,0.7620134
"2018-05-31 10:20:00",63317,"CKVY",13.51,62.47,62.69,63.77,61.86,62.14,70.47,57.99,1.198,50.21,53.65,47.67,4.895,4.393,146,11.42,9.64,671.812,14.46,0.1061472,0.1182731,0.7620134
"2018-05-31 10:25:00",63318,"CKVY",13.5,63.14,63.04,63.63,62.35,62.85,66.42,58.47,1.24,50.28,51.91,48.52,5.377,5.167,144.1,15.46,8.11,684.9419,14.46,0.1061472,0.1182731,0.7620134
"2018-05-31 10:30:00",63319,"CKVY",13.51,63.87,63.82,64.86,62.83,60.65,67.78,58.46,1.228,50.74,53.42,48.53,4.905,5.041,144.7,17.77,8.11,749.7785,14.46,0.1197074,0.1357278,0.7865825
"2018-05-31 10:35:00",63320,"CKVY",13.51,64.85,64.17,64.85,63.62,61.4,65.72,55.51,1.287,50.07,52.67,47.91,4.006,4.48,154.8,22.37,5.261,811.941,14.46,0.1197074,0.1357278,0.7865825
"2018-05-31 10:40:00",63321,"CKVY",13.51,64.6,64.78,65.28,64.36,59.04,64.25,56.54,1.226,50.63,52.76,48.73,3.574,3.843,160,23.15,6.357,802.7368,14.47,0.1197074,0.1357278,0.7865825
"2018-05-31 10:45:00",63322,"CKVY",13.51,64.11,64.32,64.85,63.8,61.37,64.93,56.26,1.253,50.14,52.12,48.28,3.663,3.645,147,22.22,6.357,737.2512,14.46,0.1131017,0.1281368,0.8088346
"2018-05-31 10:50:00",63323,"CKVY",13.51,63.37,63.25,64.23,62.69,59.07,63.73,57.7,1.175,49.36,51.21,47.96,3.824,3.769,144.2,17.52,7.234,636.4381,14.47,0.1131017,0.1281368,0.8088346
"2018-05-31 10:55:00",63324,"CKVY",13.51,63.61,63.67,64.11,63.06,58.8,67.47,58.11,1.18,50.35,53.03,48.19,3.223,3.537,136.7,22.03,3.726,552.5241,14.46,0.1131017,0.1281368,0.8088346
"2018-05-31 11:00:00",63325,"CKVY",13.5,64.73,64.05,64.85,63.37,58.18,65.99,56.71,1.214,49.91,52.18,48.51,2.98,3.085,124.1,20.28,5.48,490.5204,14.46,0.08471042,0.09684651,0.8287081
"2018-05-31 11:05:00",63326,"CKVY",13.5,67.69,66.59,67.69,64.79,54.38,64.11,51.26,1.257,50.79,53.38,48.79,3.442,3.094,160.4,26.51,8.55,575.2664,14.46,0.08471042,0.09684651,0.8287081
"2018-05-31 11:10:00",63327,"CKVY",13.5,67.56,67.51,67.93,67.07,47.08,56.3,41.94,1.084,47.98,51.72,43.55,5.399,4.478,171.7,19.78,12.28,704.6337,14.46,0.08471042,0.09684651,0.8287081
"2018-05-31 11:15:00",63328,"CKVY",13.5,67.81,67.67,68.06,67.38,50.4,52.77,41.19,1.17,47.3,50.13,43.39,6.14,5.753,166.7,16.59,11.4,825.2695,14.46,0.1407671,0.1606021,0.8467776
"2018-05-31 11:20:00",63329,"CKVY",13.5,67.19,67.7,68.06,67.19,46.74,54,45.78,1.062,48.09,50.65,45.96,7.998,7.19,170.7,13.09,14.91,835.2619,14.46,0.1407671,0.1606021,0.8467776
"2018-05-31 11:25:00",63330,"CKVY",13.5,67.44,67.3,67.56,67.07,49.58,53.42,45.98,1.137,47.4,50.02,45.85,8.49,8.25,167.7,11.75,13.59,804.9608,14.46,0.1407671,0.1606021,0.8467776
"2018-05-31 11:30:00",63331,"CKVY",13.5,67.07,67.47,68.06,66.95,48.18,55.2,45.64,1.09,48.06,51.34,45.43,9.47,9.01,161.1,12.21,13.59,790.7939,14.46,0.1323224,0.1596115,0.8616008
"2018-05-31 11:35:00",63332,"CKVY",13.49,68.12,67.57,68.24,67.07,50.57,57.15,41.8,1.187,48.27,52.13,43.35,8.91,9.16,164.4,18.16,13.37,768.3176,14.46,0.1323224,0.1596115,0.8616008
"2018-05-31 11:40:00",63333,"CKVY",13.49,68.36,67.86,68.43,67.44,51.94,53.14,46.53,1.229,48.56,50.62,46.45,8.54,8.74,146.8,11.57,12.93,794.2697,14.46,0.1323224,0.1596115,0.8616008
"2018-05-31 11:45:00",63334,"CKVY",13.49,69.04,68.4,69.29,67.93,45.16,56.84,44.34,1.094,49.06,53.09,46.34,8.95,8.79,154.4,11.03,14.25,803.2388,14.46,0.1412136,0.170259,0.8710304
"2018-05-31 11:50:00",63335,"CKVY",13.5,69.78,69.44,70.09,68.67,46.19,56.84,45.16,1.147,50.19,53.36,46.72,8.41,8.61,166.1,13.75,10.96,817.2043,14.46,0.1412136,0.170259,0.8710304
"2018-05-31 11:55:00",63336,"CKVY",13.49,69.28,69.73,70.15,69.04,47.35,53.69,40.02,1.156,48.68,52.61,44.13,8.45,8.34,157.6,11.31,13.81,849.1808,14.46,0.1412136,0.170259,0.8710304
"2018-05-31 12:00:00",63337,"CKVY",13.49,70.13,69.74,70.26,69.16,44.33,51.43,43.89,1.115,48.91,51.15,46.76,8.4,8.32,166.9,13.39,14.25,895.5427,14.46,0.1566708,0.1869991,0.8776274
"2018-05-31 12:05:00",63338,"CKVY",13.48,69.63,70.07,70.38,69.63,46.52,50.22,41.66,1.15,48.34,50.67,45.68,9.31,9,165.6,14.72,14.69,954.5498,14.46,0.1566708,0.1869991,0.8776274
"2018-05-31 12:10:00",63339,"CKVY",13.48,69.25,69.46,70.06,68.95,45.83,50.7,41.79,1.118,47.85,50.64,44.92,9.67,9.58,154.6,16.93,14.69,970.7099,14.46,0.1566708,0.1869991,0.8776274
"2018-05-31 12:15:00",63340,"CKVY",13.48,69.62,69.83,70.05,69.25,40.62,50.93,40.08,1.004,48.88,50.7,44.26,9.75,9.77,152.9,13.04,15.56,982.7602,14.46,0.1671843,0.2009584,0.8833804
"2018-05-31 12:20:00",63341,"CKVY",13.48,70.73,70.26,70.92,69.62,52.75,52.92,41.31,1.354,49.29,52.67,45.12,9.33,9.43,156.1,10.47,12.49,985.1931,14.46,0.1671843,0.2009584,0.8833804
"2018-05-31 12:25:00",63342,"CKVY",13.48,70.55,70.91,71.47,70.55,45.18,52.65,42.23,1.152,49.87,52.96,46.81,9.38,9.22,156,13.66,13.37,987.079,14.46,0.1671843,0.2009584,0.8833804
"2018-05-31 12:30:00",63343,"CKVY",13.48,69.56,69.73,70.67,68.94,48.91,51.1,43.81,1.206,48.75,50.67,47,9.21,9.32,149.2,11.02,12.93,964.2771,14.46,0.1618188,0.194849,0.883317
"2018-05-31 12:35:00",63344,"CKVY",13.47,70.24,69.75,70.3,69.25,43.12,52.89,42.27,1.088,49.25,51.71,46.28,9.29,9.32,154.8,13.21,13.37,905.6594,14.46,0.1618188,0.194849,0.883317
"2018-05-31 12:40:00",63345,"CKVY",13.47,69.81,69.9,70.36,69.5,43.16,56.38,39.6,1.073,48.06,54.03,43.89,8.83,9.06,151.6,16.69,14.25,847.1379,14.46,0.1618188,0.194849,0.883317
"2018-05-31 12:45:00",63346,"CKVY",13.47,70.61,70,70.67,69.5,46.96,50.52,40.79,1.2,48.59,51.27,45.01,8.94,8.89,151.6,11.66,14.03,810.6544,14.46,0.1461184,0.1777912,0.8824558
"2018-05-31 12:50:00",63347,"CKVY",13.47,71.04,70.64,71.1,70.11,45.59,50.83,39.94,1.182,48.4,51.52,45.44,9.56,9.22,152.9,10.67,16,853.3787,14.46,0.1461184,0.1777912,0.8824558
"2018-05-31 12:55:00",63348,"CKVY",13.47,70.92,70.78,71.16,70.42,40.18,47.58,39.39,1.037,47.03,50.22,44.92,10.99,10.3,159,10.83,20.6,898.6536,14.46,0.1461184,0.1777912,0.8824558
"2018-05-31 13:00:00",63349,"CKVY",13.47,71.9,71.57,72.03,70.85,37.03,44.12,36.17,0.989,45.75,48.98,43.56,12.43,11.65,165.8,9.78,19.29,941.4104,14.46,0.1697929,0.2079002,0.8798576
"2018-05-31 13:05:00",63350,"CKVY",13.47,72.52,72.58,73.01,71.84,41.86,44.12,33.98,1.141,45.81,49.77,42.69,13.04,12.74,168,10.29,20.17,967.3597,14.46,0.1697929,0.2079002,0.8798576
"2018-05-31 13:10:00",63351,"CKVY",13.47,71.1,71.7,72.64,70.98,38.23,42.13,33.05,0.993,43.83,48.25,40.59,14.01,13.66,172.6,13.99,23.24,926.9319,14.46,0.1697929,0.2079002,0.8798576
"2018-05-31 13:15:00",63352,"CKVY",13.47,69.87,70.44,71.22,69.74,37.51,42.88,35.14,0.935,44.14,47.33,41.61,13.65,13.9,163,12.83,19.73,812.35,14.46,0.1493472,0.195146,0.8753046
"2018-05-31 13:20:00",63353,"CKVY",13.47,71.22,70.86,71.53,69.74,34.63,42.23,34.18,0.904,44.33,46.97,41.38,14.13,13.8,162.4,12.25,24.11,717.3405,14.46,0.1493472,0.195146,0.8753046
"2018-05-31 13:25:00",63354,"CKVY",13.47,71.53,71.47,71.96,71.1,32.85,37.88,31.27,0.866,41.66,44.71,39.52,14.37,14.2,174.8,10.28,22.8,709.8703,14.46,0.1493472,0.195146,0.8753046
"2018-05-31 13:30:00",63355,"CKVY",13.47,72.46,72.17,72.58,71.59,33.94,38.84,30.38,0.924,42.08,46.14,39.61,13.78,14.11,186.2,13.88,18.63,783.9135,14.45,0.1602984,0.209439,0.8668088
"2018-05-31 13:35:00",63356,"CKVY",13.47,73.44,73.19,73.81,72.4,27.33,36.24,25.42,0.769,41.99,44.49,35.99,12.62,13.18,195.4,13.96,20.82,832.6574,14.45,0.1602984,0.209439,0.8668088
"2018-05-31 13:40:00",63357,"CKVY",13.47,73.26,73.31,73.88,72.64,28.5,32.13,23.57,0.797,37.95,41.98,33.62,11.76,12.15,208.2,19.32,24.77,872.0065,14.46,0.1602984,0.209439,0.8668088
"2018-05-31 13:45:00",63358,"CKVY",13.47,73.69,73.24,73.81,72.83,25.59,30.11,23.84,0.726,36.87,40.26,33.96,12.65,12.06,202.5,14.49,21.7,905.954,14.46,0.17978,0.2315343,0.8574185
"2018-05-31 13:50:00",63359,"CKVY",13.45,74.18,73.49,74.31,73.14,26.13,30.62,23.67,0.754,36.97,41.17,33.97,13.4,13.33,200.3,13.54,20.82,921.6812,14.46,0.17978,0.2315343,0.8574185
"2018-05-31 13:55:00",63360,"CKVY",13.46,74.25,73.99,74.31,73.69,26.37,30.31,22.85,0.762,36.79,40.97,33.66,13.17,13.4,201.5,14.33,19.95,943.0845,14.46,0.17978,0.2315343,0.8574185
"2018-05-31 14:00:00",63361,"CKVY",13.46,74.37,74.18,74.43,73.88,28.43,29.42,22.2,0.825,36.96,40.46,33.2,12.81,13.14,207.7,13.14,22.8,953.4568,14.46,0.1849881,0.2412266,0.8429239
"2018-05-31 14:05:00",63362,"CKVY",13.46,73.81,73.97,74.68,73.51,22.47,30.21,21.82,0.64,35.93,41.3,32.27,12.75,12.45,203.4,13.56,24.11,895.9875,14.46,0.1849881,0.2412266,0.8429239
"2018-05-31 14:10:00",63363,"CKVY",13.45,74.25,74.49,75.05,73.75,22.33,28.46,21.07,0.645,35.11,39.82,31.91,12.7,12.41,203.2,15.74,21.7,877.6206,14.45,0.1849881,0.2412266,0.8429239
"2018-05-31 14:15:00",63364,"CKVY",13.45,75.05,74.83,75.36,74.06,27.37,28.57,19.8,0.812,35.21,40.39,30.99,12.63,12.75,195.6,14.39,20.6,896.5815,14.45,0.1833322,0.2390479,0.8245812
"2018-05-31 14:20:00",63365,"CKVY",13.45,74.92,75.3,75.91,74.86,23.84,31.1,20.07,0.705,35.85,42.91,31.48,12.4,12.59,187,16.97,19.51,946.0439,14.45,0.1833322,0.2390479,0.8245812
"2018-05-31 14:25:00",63366,"CKVY",13.45,74.55,74.99,75.66,74.18,21.48,24.73,17.91,0.627,32.12,36.76,28.03,13.77,13.33,187.6,14.61,26.96,947.4872,14.45,0.1833322,0.2390479,0.8245812
"2018-05-31 14:30:00",63367,"CKVY",13.45,74.86,74.31,74.92,73.75,22.33,25.62,18.22,0.659,31.48,37.19,28.4,14.23,13.94,189.2,12.66,22.58,896.8256,14.45,0.1815469,0.2408894,0.8041776
"2018-05-31 14:35:00",63368,"CKVY",13.45,74.55,74.85,75.05,74.49,22.02,26.37,18.09,0.643,33.05,38.13,28.57,14.9,14.44,192.4,14.26,24.55,875.73,14.45,0.1815469,0.2408894,0.8041776
"2018-05-31 14:40:00",63369,"CKVY",13.44,74.68,74.9,75.42,74.43,22.64,26.03,19.15,0.664,34.01,37.96,30.16,14.16,14.45,202.3,12.59,21.92,857.6349,14.45,0.1815469,0.2408894,0.8041776
"2018-05-31 14:45:00",63370,"CKVY",13.44,74.31,74.68,74.92,74.18,25.21,25.21,20.86,0.73,34.14,36.46,32.11,14.1,14.08,190.1,12.7,22.8,865.4713,14.45,0.1810052,0.2427275,0.7780817
"2018-05-31 14:50:00",63371,"CKVY",13.44,74.25,74.53,74.86,74.12,24.25,27.2,21.03,0.701,34.81,38.6,32.12,13.57,13.93,201.9,15.46,19.73,839.1057,14.45,0.1810052,0.2427275,0.7780817
"2018-05-31 14:55:00",63372,"CKVY",13.44,74.8,74.43,75.11,73.81,22.95,28.22,21.37,0.675,35.3,39.76,32.06,13.33,13.47,203.6,18.31,22.36,789.1953,14.45,0.1810052,0.2427275,0.7780817
"2018-05-31 15:00:00",63373,"CKVY",13.44,74.92,74.81,75.48,74.31,19.11,29.42,19.11,0.565,35.23,40.99,30.07,13.73,13.52,193.1,18.37,23.24,770.9927,14.45,0.1676667,0.2257384,0.7484545
"2018-05-31 15:05:00",63374,"CKVY",13.43,74.31,74.27,74.92,73.94,26.85,29.8,18.91,0.777,34.61,40.68,29.81,13.41,13.69,182.4,10.66,18.85,753.3013,14.45,0.1676667,0.2257384,0.7484545
"2018-05-31 15:10:00",63375,"CKVY",13.43,74.06,74.27,74.55,73.94,20.55,31.13,18.6,0.59,35.76,41.98,28.59,12.52,12.88,182.7,17.45,17.1,718.9776,14.45,0.1676667,0.2257384,0.7484545
"2018-05-31 15:15:00",63376,"CKVY",13.43,74.73,74.37,74.8,74.06,21.1,30.21,18.87,0.62,34.12,40.98,29.56,12.33,12.24,179.4,16.17,25.65,665.101,14.45,0.1478659,0.2026824,0.7181062
"2018-05-31 15:20:00",63377,"CKVY",13.43,73.68,74.14,74.86,73.56,19.45,22.4,16.17,0.552,30.56,33.13,25.69,13.16,12.66,192.2,12.67,26.52,622.8486,14.45,0.1478659,0.2026824,0.7181062
"2018-05-31 15:25:00",63378,"CKVY",13.43,74.17,73.68,74.17,73.43,24.25,24.25,18.43,0.699,31.21,35.37,28.16,14.25,13.8,185.3,13.75,24.33,587.778,14.44,0.1478659,0.2026824,0.7181062
"2018-05-31 15:30:00",63379,"CKVY",13.43,75.65,75.21,75.77,74.11,20.31,25.34,20.14,0.615,34.1,37.21,31.34,14.03,14.16,185.9,14.83,27.62,626.2772,14.44,0.1516573,0.2099912,0.6882118
"2018-05-31 15:35:00",63380,"CKVY",13.43,74.72,75.12,75.71,74.72,18.49,23.01,17.12,0.543,31.2,34.72,27.42,14.27,14.21,189.3,14.19,25.21,663.7763,14.44,0.1516573,0.2099912,0.6882118
"2018-05-31 15:40:00",63381,"CKVY",13.41,74.96,74.78,75.21,74.41,19.49,23.7,18.25,0.577,31.55,35.32,28.82,14.64,14.43,177.6,10,26.3,709.1187,14.44,0.1516573,0.2099912,0.6882118
"2018-05-31 15:45:00",63382,"CKVY",13.42,76.2,75.29,76.2,74.84,23.7,25.14,19.11,0.731,32.95,37.94,30.05,14.18,14.74,195.8,15.31,21.92,696.7877,14.44,0.160161,0.2223807,0.6532674
"2018-05-31 15:50:00",63383,"CKVY",13.42,74.78,75.72,76.38,74.78,16.99,24.25,16.16,0.5,30.07,37.07,25.97,14.52,14.36,189.1,14.09,30.25,721.4195,14.44,0.160161,0.2223807,0.6532674
"2018-05-31 15:55:00",63384,"CKVY",13.42,74.9,74.94,75.15,74.77,18.7,22.19,16.85,0.552,30.66,33.86,26.97,13.77,13.98,205.5,13.7,22.8,700.7396,14.44,0.160161,0.2223807,0.6532674
"2018-05-31 16:00:00",63385,"CKVY",13.42,74.16,74.37,74.96,74.03,21.03,23.39,17.88,0.606,31.47,34.52,27.86,14.55,14.13,208.9,11.97,23.45,654.6412,14.44,0.1493309,0.2106655,0.6172832
"2018-05-31 16:05:00",63386,"CKVY",13.42,73.54,73.91,74.34,73.41,21.71,26.27,19.18,0.613,32.1,37.48,29.51,14.35,14.33,217.2,10.52,24.77,579.1112,14.44,0.1493309,0.2106655,0.6172832
"2018-05-31 16:10:00",63387,"CKVY",13.42,75.39,74.7,75.57,73.54,20.41,26.57,19.96,0.613,34.75,38.51,31.53,14.26,14.44,213.7,12.03,20.6,589.0364,14.44,0.1493309,0.2106655,0.6172832
"2018-05-31 16:15:00",63388,"CKVY",13.42,75.32,75.38,75.88,75.02,20.55,25.41,19.55,0.615,33.46,37.93,31.11,14.31,14.14,209.2,13.31,23.89,640.838,14.44,0.152036,0.212009,0.576177
"2018-05-31 16:20:00",63389,"CKVY",13.42,74.58,75.05,75.45,74.46,24.24,24.86,19.18,0.708,33.75,36.34,30.33,13.94,14.34,220.4,14.29,25.21,690.8358,14.44,0.152036,0.212009,0.576177
"2018-05-31 16:25:00",63390,"CKVY",13.42,72.91,73.64,74.64,72.79,24.14,27.12,20.89,0.667,34.07,37.44,31.32,14.03,14.11,213.9,12.7,22.58,644.5244,14.44,0.152036,0.212009,0.576177
"2018-05-31 16:30:00",63391,"CKVY",13.42,72.79,73,73.41,72.67,26.37,30.37,23.15,0.725,35.97,40.13,33.08,13.25,13.76,214.5,12.72,19.73,532.6973,14.44,0.1271622,0.1834373,0.5349786
"2018-05-31 16:35:00",63392,"CKVY",13.42,72.6,72.38,72.79,72.05,23.42,30.71,23.22,0.64,36.81,39.83,32.9,11.89,12.45,231.4,15.5,16.44,435.2082,14.44,0.1271622,0.1834373,0.5349786
"2018-05-31 16:40:00",63393,"CKVY",13.42,72.42,72.77,72.97,72.42,27.74,31.43,22.19,0.754,35.61,40.64,32.04,10.35,11.11,225.1,15.53,14.47,408.2091,14.44,0.1271622,0.1834373,0.5349786
"2018-05-31 16:45:00",63394,"CKVY",13.43,72.42,72.2,72.48,71.93,26.67,29.31,22.84,0.725,34.98,38.68,31.98,9.82,10.05,240.6,15.25,18.63,405.1131,14.43,0.1063049,0.1515386,0.4924691
"2018-05-31 16:50:00",63395,"CKVY",13.43,72.36,72.27,72.54,72.05,23.35,27.19,21.54,0.633,34.28,36.67,30.88,9.9,9.9,241.6,10.85,15.78,419.8256,14.43,0.1063049,0.1515386,0.4924691
"2018-05-31 16:55:00",63396,"CKVY",13.43,72.24,72.49,72.73,72.18,25.65,29.35,23.28,0.693,35.94,38.72,32.77,10.16,9.97,219.2,11.13,15.34,419.867,14.43,0.1063049,0.1515386,0.4924691
"2018-05-31 17:00:00",63397,"CKVY",13.43,72.92,72.28,72.92,72.06,26.02,26.78,23.63,0.719,34.61,36.18,33.3,10.11,10.12,215.7,15.38,17.97,419.0145,14.43,0.1001499,0.1420554,0.4505055
"2018-05-31 17:05:00",63398,"CKVY",13.43,73.66,73.53,73.97,72.8,21.37,26.47,20,0.605,33.76,36.52,30.15,10.48,10.09,210.6,22.41,17.54,446.1713,14.43,0.1001499,0.1420554,0.4505055
"2018-05-31 17:10:00",63399,"CKVY",13.43,72.92,73.34,73.78,72.8,24.18,25.2,19.79,0.668,32.29,35.38,29.69,11.52,11.15,217.9,14.71,20.6,476.7545,14.43,0.1001499,0.1420554,0.4505055
"2018-05-31 17:15:00",63400,"CKVY",13.44,73.17,73.05,73.54,72.55,20.68,26.92,20.48,0.576,34.05,36.73,30.33,11.37,11.35,221,10.79,14.47,487.5662,14.43,0.112902,0.159687,0.4079814
"2018-05-31 17:20:00",63401,"CKVY",13.43,71.51,72.45,73.3,71.51,23.77,27.26,20.79,0.626,33.82,36.83,30.59,11.13,11.28,218.9,10.5,17.76,440.401,14.43,0.112902,0.159687,0.4079814
"2018-05-31 17:25:00",63402,"CKVY",13.44,71.39,71.38,71.64,71.08,20.82,24.59,19.83,0.546,30.72,33.47,28.05,11.48,11.16,218.7,12.73,22.8,367.9278,14.43,0.112902,0.159687,0.4079814
"2018-05-31 17:30:00",63403,"CKVY",13.44,71.7,71.44,71.7,71.14,23.49,25.99,20.55,0.623,31.86,34.7,28.98,11.85,11.67,219.6,10.85,17.1,330.8708,14.43,0.09172284,0.137714,0.3644325
"2018-05-31 17:35:00",63404,"CKVY",13.45,71.52,71.75,72.14,71.46,24.9,28.08,20.48,0.656,32.8,37.09,29.11,11.94,12.17,218.9,11.69,19.51,319.08,14.43,0.09172284,0.137714,0.3644325
"2018-05-31 17:40:00",63405,"CKVY",13.45,70.72,71,71.46,70.47,22.26,26.37,21.61,0.571,31.52,34.86,29.66,11.26,11.54,212.6,14.45,18.63,304.1308,14.43,0.09172284,0.137714,0.3644325
"2018-05-31 17:45:00",63406,"CKVY",13.46,71.03,71.05,71.4,70.66,26.51,27.95,19.73,0.687,31.11,36.38,27.77,10.68,11.15,226.2,10.84,17.32,266.1947,14.43,0.08503304,0.1309582,0.3198934
"2018-05-31 17:50:00",63407,"CKVY",13.46,72.76,72.38,73.26,70.97,24.76,29.39,20.52,0.681,34.22,38.03,29.57,9.65,10.04,221.5,14.81,16,284.0904,14.43,0.08503304,0.1309582,0.3198934
"2018-05-31 17:55:00",63408,"CKVY",13.47,70.85,71.51,72.83,70.79,24.8,26.03,21.37,0.639,32.17,35.17,29.86,8.85,9.37,201.4,25.18,15.12,289.0377,14.43,0.08503304,0.1309582,0.3198934
"2018-05-31 18:00:00",63409,"CKVY",13.47,70.55,70.44,70.85,69.99,21.3,26.34,18.7,0.543,30.62,34.11,25.9,8.9,8.68,207.9,17.15,23.89,285.5424,14.43,0.07463143,0.1135673,0.2748387
"2018-05-31 18:05:00",63410,"CKVY",13.47,71.29,70.39,71.29,69.87,22.47,27.26,19.8,0.588,31.6,34.87,27.68,8.89,8.86,215.3,11.89,15.34,233.4768,14.43,0.07463143,0.1135673,0.2748387
"2018-05-31 18:10:00",63411,"CKVY",13.47,72.09,71.94,72.46,71.22,18.09,23.5,16.99,0.486,27.94,32.36,24.89,9.92,9.29,213.3,12.33,18.85,273.1892,14.43,0.07463143,0.1135673,0.2748387
"2018-05-31 18:15:00",63412,"CKVY",13.47,71.96,71.84,72.21,71.47,21.99,22.81,15.96,0.588,27.43,31.98,23.4,10.08,10.3,214.3,12.29,18.19,314.6972,14.43,0.08339266,0.1244905,0.2316764
"2018-05-31 18:20:00",63413,"CKVY",13.47,72.95,72.59,73.14,71.96,21.89,24.46,17.06,0.605,28.75,33.82,25.24,10.54,10.27,207,16.7,16,358.9516,14.43,0.08339266,0.1244905,0.2316764
"2018-05-31 18:25:00",63414,"CKVY",13.47,73.32,73.13,73.44,72.7,21.1,22.88,17.26,0.591,29.79,33.17,26.18,9.55,10.23,213.9,12.31,16.44,374.8083,14.43,0.08339266,0.1244905,0.2316764
"2018-05-31 18:30:00",63415,"CKVY",13.47,73.2,73.59,73.81,73.07,21.1,23.36,15.79,0.589,29.09,33.82,24.39,9.3,9.13,213.6,15.84,16.22,410.9229,14.43,0.09867913,0.1432849,0.1876514
"2018-05-31 18:35:00",63416,"CKVY",13.48,72.09,72.36,73.2,72.03,18.6,20.93,16.1,0.5,26.53,30.62,23.61,10.45,9.87,221.3,11.8,17.1,381.8799,14.43,0.09867913,0.1432849,0.1876514
"2018-05-31 18:40:00",63417,"CKVY",13.47,72.27,72.25,72.7,71.84,20.24,20.86,16.99,0.547,27.13,30.2,25.1,10.91,10.68,212.3,11.47,17.54,342.028,14.43,0.09867913,0.1432849,0.1876514
"2018-05-31 18:45:00",63418,"CKVY",13.48,71.72,71.91,72.33,71.53,17.81,22.06,17.71,0.473,28.1,31.26,25.49,10.91,10.87,215.1,11.92,14.91,293.561,14.43,0.07956193,0.1247902,0.1454265
"2018-05-31 18:50:00",63419,"CKVY",13.48,72.4,72.26,72.52,71.72,19.18,23.7,17.54,0.521,29.34,33.25,25.51,9.55,10.23,214.9,12.39,13.81,288.9531,14.43,0.07956193,0.1247902,0.1454265
"2018-05-31 18:55:00",63420,"CKVY",13.48,71.96,72.14,72.58,71.72,20.38,24.49,18.02,0.545,29.46,33.65,26.51,9.2,9.27,210.1,10.49,15.56,285.2093,14.43,0.07956193,0.1247902,0.1454265
"2018-05-31 19:00:00",63421,"CKVY",13.48,71.29,71.75,72.09,71.29,19.32,22.95,16.24,0.505,27.64,32.08,23.51,9.25,9.22,202.4,11.56,16.22,264.5363,14.43,0.07150581,0.1128054,0.1043055
"2018-05-31 19:05:00",63422,"CKVY",13.48,69.87,69.99,71.35,69.13,19.01,24.11,18.56,0.474,28.67,31.38,25.06,9.46,9.33,222.2,11.47,16.44,215.6645,14.43,0.07150581,0.1128054,0.1043055
"2018-05-31 19:10:00",63423,"CKVY",13.47,70.48,69.84,70.61,69.44,20.83,21.75,18.63,0.53,27.34,29.11,25.25,9.37,9.36,214.4,11.72,15.34,168.0345,14.43,0.07150581,0.1128054,0.1043055
"2018-05-31 19:15:00",63424,"CKVY",13.47,70.36,70.6,70.98,70.24,27.74,27.74,20.83,0.703,31.59,35.52,28.51,8.19,8.92,230.2,11.08,10.74,182.8722,14.42,0.05917453,0.09686517,0.06671687
"2018-05-31 19:20:00",63425,"CKVY",13.48,69.68,69.74,70.36,69.25,28.43,30.62,23.5,0.704,34.92,37.48,30.73,6.891,7.577,236.9,14.54,12.71,207.423,14.42,0.05917453,0.09686517,0.06671687
"2018-05-31 19:25:00",63426,"CKVY",13.48,69.87,69.69,69.99,69.19,28.7,30.48,24.94,0.715,35.09,37.05,32.22,5.335,6.146,238.7,12.94,8.77,227.8738,14.42,0.05917453,0.09686517,0.06671687
"2018-05-31 19:30:00",63427,"CKVY",13.48,70.61,70.08,70.85,69.5,24.18,31.1,21.07,0.618,33.74,37.88,28.63,5.192,5.072,227.7,14.71,11.4,213.5378,14.42,0.04722,0.07308194,0.03473555
"2018-05-31 19:35:00",63428,"CKVY",13.48,70.73,70.71,71.16,70.36,22.2,26.61,19.25,0.57,30.71,34.6,26.7,6.335,5.765,225.9,12.27,13.37,220.7635,14.42,0.04722,0.07308194,0.03473555
"2018-05-31 19:40:00",63429,"CKVY",13.48,70.55,70.28,70.73,69.74,20.11,24.11,18.8,0.513,29.04,31.56,26.13,8,7.036,225.5,10.34,17.32,212.4652,14.42,0.04722,0.07308194,0.03473555
"2018-05-31 19:45:00",63430,"CKVY",13.49,69.87,70.06,70.61,69.56,23.6,24.15,20.14,0.588,29.92,31.58,27.69,8.62,8.46,228.2,11.48,10.52,196.207,14.42,0.04894885,0.07938605,0.01532821
"2018-05-31 19:50:00",63431,"CKVY",13.49,69.5,70.08,70.55,69.44,23.94,25.07,20.48,0.589,30.1,32.4,27.73,8.25,8.55,229.1,12.06,12.71,181.3504,14.42,0.04894885,0.07938605,0.01532821
"2018-05-31 19:55:00",63432,"CKVY",13.48,68.39,69.04,69.62,68.33,25.21,25.89,21.92,0.597,30.65,32.33,28.94,7.298,7.938,230.1,10.99,12.06,166.6152,14.42,0.04894885,0.07938605,0.01532821
"2018-05-31 20:00:00",63433,"CKVY",13.49,69,68.42,69.25,67.71,21.72,27.85,21.1,0.525,30.15,33.49,27.59,7.123,7.071,230.5,11.57,12.71,142.8371,14.42,0.0303429,0.03966733,0.005733178
"2018-05-31 20:05:00",63434,"CKVY",13.35,68.2,68.5,69.19,68.02,23.19,25.31,21.65,0.546,29.97,31.33,28.27,6.857,6.996,220.7,10.18,10.3,117.4288,14.42,0.0303429,0.03966733,0.005733178
"2018-05-31 20:10:00",63435,"CKVY",13.52,67.28,67.92,68.33,67.28,26.72,27.23,23.22,0.609,30.52,32.58,29.16,6.415,6.67,220.7,10.94,8.77,107.4453,14.42,0.0303429,0.03966733,0.005733178
"2018-05-31 20:15:00",63436,"CKVY",13.09,65.92,67.23,68.14,65.86,30.01,30.35,23.26,0.653,31.82,34.12,28.99,5.417,6.107,205.4,18.04,8.11,106.7126,14.42,0.02481061,0.03326916,0.000809698
"2018-05-31 20:20:00",63437,"CKVY",12.98,64.81,65.01,65.92,64.5,28.64,31.1,28.64,0.599,33.02,33.99,31.53,4.312,4.781,205.3,9.36,4.384,84.39266,14.42,0.02481061,0.03326916,0.000809698
"2018-05-31 20:25:00",63438,"CKVY",12.95,65.68,65.72,66.29,64.75,27.78,28.57,24.63,0.599,29.97,31.52,28.67,3.837,3.975,202.2,10.39,5.918,56.81615,14.42,0.02481061,0.03326916,0.000809698
"2018-05-31 20:30:00",63439,"CKVY",12.94,61.54,63.03,65.74,61.54,35.73,37.54,27.88,0.667,35,36.2,31.61,3.19,3.478,210.8,15.42,3.726,30.6909,14.42,0.01170318,0.01714464,2.5E-07
"2018-05-31 20:35:00",63440,"CKVY",12.92,62.28,61.72,62.35,61.36,32.4,36.2,31.99,0.621,33.19,34.54,31.62,2.591,2.893,203.7,16.36,2.411,19.04613,14.41,0.01170318,0.01714464,2.5E-07
"2018-05-31 20:40:00",63441,"CKVY",12.92,62.04,62.35,62.72,61.85,32.27,34.49,31.31,0.613,32.3,34.01,31.59,1.937,2.272,186.6,26.17,3.507,13.34957,14.41,0.01170318,0.01714464,2.5E-07
"2018-05-31 20:45:00",63442,"CKVY",12.91,56.67,58.27,62.1,56.43,49.6,52.85,32.4,0.777,37.95,39.72,32.12,2.324,2.209,135.4,41.92,6.138,8.936487,14.41,0.004082695,0.006814574,2.5E-07
"2018-05-31 20:50:00",63443,"CKVY",12.91,59.08,58.4,59.26,56.74,45.04,49.8,43.47,0.77,37.73,38.48,36.4,2.93,2.664,138.7,11.38,4.822,5.860278,14.41,0.004082695,0.006814574,2.5E-07
"2018-05-31 20:55:00",63444,"CKVY",12.9,56.3,57.45,59.14,56.24,57.03,57.48,45.04,0.882,40.19,41.79,37.87,3.607,3.205,139.4,5.354,5.918,3.720055,14.41,0.004082695,0.006814574,2.5E-07
"2018-05-31 21:00:00",63445,"CKVY",12.9,56,55.98,56.43,55.44,59.22,63.71,56.52,0.906,42.36,43.61,40.97,4.219,3.785,150.6,11.71,6.357,2.140692,14.41,0.003451446,0.005542374,2.5E-07
"2018-05-31 21:05:00",63446,"CKVY",12.9,64.08,57.25,64.08,55.93,23.46,61.79,23.46,0.479,40.9,43.74,26.03,5.215,4.526,191.4,47.18,17.1,1.137217,14.4,0.003451446,0.005542374,2.5E-07
"2018-05-31 21:10:00",63447,"CKVY",12.89,66.44,67.31,68.65,64.2,23.37,24.46,18.43,0.517,26.4,29.11,23.84,7.086,6.407,207,13.51,17.32,0.6197062,14.41,0.003451446,0.005542374,2.5E-07
"2018-05-31 21:15:00",63448,"CKVY",12.9,66.76,66.52,67,66.19,23.16,24.29,21.41,0.519,27.46,28.82,26.17,7.921,7.343,211.6,22.08,17.54,0.357948,14.41,0.01509441,0.02084145,2.5E-07
"2018-05-31 21:20:00",63449,"CKVY",12.89,67.5,66.82,67.81,66.02,21.31,23.98,19.74,0.49,26.63,28.4,24.55,9.81,8.81,239.3,10.78,23.24,0.1824706,14.41,0.01509441,0.02084145,2.5E-07
"2018-05-31 21:25:00",63450,"CKVY",12.89,67.25,67.36,67.68,67.13,21.79,21.79,19.94,0.496,25.82,26.92,24.88,12,10.83,233.5,14.07,30.03,0.07168677,14.42,0.01509441,0.02084145,2.5E-07
"2018-05-31 21:30:00",63451,"CKVY",12.88,67.56,67.75,68.3,67.07,23.75,23.75,19.43,0.547,26.03,29.27,24.84,15.21,13.51,199,15.88,31.35,0.01407689,14.42,0.02847968,0.03610771,2.5E-07
"2018-05-31 21:35:00",63452,"CKVY",12.88,65.16,65.98,67.56,64.97,26.52,27.75,23.75,0.562,29.76,31.52,28.45,17.25,16.56,161.8,13.43,28.28,0,14.42,0.02847968,0.03610771,2.5E-07
"2018-05-31 21:40:00",63453,"CKVY",12.88,65.47,65.03,65.53,64.29,25.12,29.64,25.01,0.538,30.26,32.12,28.8,17.36,17.25,168,16.04,28.5,0,14.42,0.02847968,0.03610771,2.5E-07
"2018-05-31 21:45:00",63454,"CKVY",12.88,65.1,65.25,65.65,64.97,27.34,27.34,25.22,0.578,29.61,30.64,28.83,15.29,16.73,210.2,25.54,21.04,0,14.42,0.03145144,0.03748037,2.5E-07
"2018-05-31 21:50:00",63455,"CKVY",12.87,66.45,65.98,66.64,64.91,22.34,27.75,22.1,0.495,27.97,30.97,26.56,13.28,14.54,188.7,18.3,33.54,0,14.42,0.03145144,0.03748037,2.5E-07
"2018-05-31 21:55:00",63456,"CKVY",12.87,63.61,63.49,66.51,61.76,30.29,41.15,22.44,0.608,34.07,38.5,26.94,8.94,11.05,207.2,57.26,8.99,0,14.42,0.03145144,0.03748037,2.5E-07
"2018-05-31 22:00:00",63457,"CKVY",12.87,64.73,64.6,65.22,63.55,28.78,30.56,26.45,0.6,30.97,32.32,29.49,7.226,8.03,208.5,27.68,12.49,0,14.42,0.0244574,0.03072376,2.5E-07
"2018-05-31 22:05:00",63458,"CKVY",12.87,57.94,61.48,64.79,57.94,51.4,51.4,28.44,0.843,36.75,40.15,30.96,5.1,5.635,306.1,29.05,10.96,0,14.42,0.0244574,0.03072376,2.5E-07
"2018-05-31 22:10:00",63459,"CKVY",12.86,56.52,57.14,57.94,56.46,56.74,56.78,51.5,0.885,40.79,41.5,40.03,6.664,5.931,319.7,11.23,12.93,0,14.42,0.0244574,0.03072376,2.5E-07
"2018-05-31 22:15:00",63460,"CKVY",12.87,57.14,56.56,57.2,56.21,54.82,57.39,54.58,0.874,41.24,41.6,40.78,8.11,7.248,331.4,10.4,16.22,0,14.42,0.009297001,0.0126847,2.5E-07
"2018-05-31 22:20:00",63461,"CKVY",12.87,56.77,57,57.32,56.65,54.27,55.3,53.52,0.854,40.86,41.29,40.32,9.7,8.96,322.4,12.07,16.88,0,14.41,0.009297001,0.0126847,2.5E-07
"2018-05-31 22:25:00",63462,"CKVY",12.87,56.21,56.51,56.89,56.09,55.78,56.06,53.83,0.86,40.55,40.85,40.19,11.31,10.5,336.5,10.37,18.41,0,14.41,0.009297001,0.0126847,2.5E-07
"2018-05-31 22:30:00",63463,"CKVY",12.86,54.98,55.57,56.28,54.98,60.3,60.3,55.78,0.889,41.13,41.54,40.65,11.96,11.77,314.2,12.11,18.63,0,14.41,0.01101854,0.01377426,2.5E-07
"2018-05-31 22:35:00",63464,"CKVY",12.86,54.98,55.14,55.54,54.8,59.45,60.51,57.15,0.876,41.03,41.64,40.38,12.43,12.35,302.6,11.72,20.17,0,14.41,0.01101854,0.01377426,2.5E-07
"2018-05-31 22:40:00",63465,"CKVY",12.85,54.3,54.3,54.92,53.93,61.54,62.7,59.41,0.885,41.46,41.71,41.01,11.45,11.76,306,11.94,18.41,0,14.41,0.01101854,0.01377426,2.5E-07
"2018-05-31 22:45:00",63466,"CKVY",12.86,53.01,53.81,54.49,53.01,65,65,61.4,0.891,41.57,41.9,41.35,11.46,11.37,297.2,11.05,17.97,0,14.41,0.009728013,0.01190625,2.5E-07
"2018-05-31 22:50:00",63467,"CKVY",12.85,52.83,53.05,53.26,52.77,66.17,66.27,64.86,0.902,41.8,42.01,41.58,11.59,11.56,303.3,10.49,19.51,0,14.41,0.009728013,0.01190625,2.5E-07
"2018-05-31 22:55:00",63468,"CKVY",12.85,52.59,52.7,52.9,52.47,67,67.03,65.93,0.905,41.85,42.01,41.68,11.69,11.82,308.2,12.41,17.32,0,14.41,0.009728013,0.01190625,2.5E-07
"2018-05-31 23:00:00",63469,"CKVY",12.86,52.05,52.16,52.59,51.92,68.89,68.89,67.03,0.912,42.05,42.21,41.86,11.37,11.4,305.1,11.67,19.07,0,14.4,0.007592847,0.009316577,2.5E-07
"2018-05-31 23:05:00",63470,"CKVY",12.86,51.56,51.74,52.05,51.49,70.2,70.47,68.82,0.913,42.21,42.38,42,10.61,10.85,304.9,11.58,18.19,0,14.4,0.007592847,0.009316577,2.5E-07
"2018-05-31 23:10:00",63471,"CKVY",12.86,51.56,51.59,51.93,51.31,70.27,70.47,69.44,0.913,42.15,42.34,41.93,10.73,10.8,307.7,19.58,16.88,0,14.4,0.007592847,0.009316577,2.5E-07
"2018-05-31 23:15:00",63472,"CKVY",12.85,51.13,51.34,51.56,51.06,71.19,71.5,69.99,0.911,42.12,42.33,41.94,10,10.49,300,11.99,14.25,0,14.4,0.006080752,0.007561752,2.5E-07
"2018-05-31 23:20:00",63473,"CKVY",12.84,50.94,51.2,51.56,50.88,71.77,71.84,69.65,0.912,42.03,42.24,41.8,10.42,10.4,303,9.77,19.07,0,14.4,0.006080752,0.007561752,2.5E-07
"2018-05-31 23:25:00",63474,"CKVY",12.84,51.19,51.04,51.31,50.76,69.85,72.29,69.85,0.896,42.04,42.36,41.71,9.71,9.99,314.5,13.95,16.22,0,14.4,0.006080752,0.007561752,2.5E-07
"2018-05-31 23:30:00",63475,"CKVY",12.84,51.19,51.37,51.56,51.19,69.03,69.85,68.79,0.885,41.6,41.84,41.35,9.85,9.73,318.1,12.27,15.78,0,14.4,0.005682973,0.007140549,2.5E-07
"2018-05-31 23:35:00",63476,"CKVY",12.84,50.94,51.06,51.31,50.82,70.03,70.06,69.03,0.89,41.46,41.63,41.28,8.63,9.15,304,12.51,11.4,0,14.4,0.005682973,0.007140549,2.5E-07
"2018-05-31 23:40:00",63477,"CKVY",12.84,51.31,50.94,51.31,50.69,68.73,70.51,68.62,0.885,41.45,41.65,41.25,8.76,8.54,319,15.54,14.69,0,14.41,0.005682973,0.007140549,2.5E-07
"2018-05-31 23:45:00",63478,"CKVY",12.84,51.19,51.25,51.38,51.07,68.76,69.14,68.32,0.882,41.33,41.53,41.15,7.923,8.5,346.5,17.63,14.03,0,14.41,0.005276002,0.006784876,2.5E-07
"2018-05-31 23:50:00",63479,"CKVY",12.83,51.14,51.28,51.44,51.07,68.42,68.93,68.01,0.876,41.31,41.48,41.08,7.924,7.768,348.2,16.54,12.49,0,14.41,0.005276002,0.006784876,2.5E-07
"2018-05-31 23:55:00",63480,"CKVY",12.84,51.13,51.24,51.38,51.01,69.14,69.62,68.28,0.885,41.37,41.6,41.14,7.283,7.741,343,14.49,11.18,0,14.41,0.005276002,0.006784876,2.5E-07
"2018-06-01 00:00:00",63481,"CKVY",12.83,51.08,51.1,51.2,50.89,68.94,69.72,68.46,0.881,41.3,41.66,41.08,8.11,7.499,350.2,11.07,13.81,0,14.41,0.004813896,0.00634512,2.5E-07
"2018-06-01 00:05:00",63482,"CKVY",12.82,50.72,50.87,51.08,50.59,69.94,70.25,68.91,0.881,41.34,41.54,41.14,8.4,8.39,337.4,10.8,13.59,0,14.41,0.004813896,0.00634512,2.5E-07
"2018-06-01 00:10:00",63483,"CKVY",12.83,50.41,50.52,50.78,50.35,70.83,71.07,69.97,0.883,41.35,41.5,41.21,8.64,8.5,334,12.12,14.25,0,14.41,0.004813896,0.00634512,2.5E-07
"2018-06-01 00:15:00",63484,"CKVY",12.83,50.42,50.45,50.6,50.35,69.81,70.87,69.74,0.87,41.18,41.38,40.9,8.2,8.51,331.2,11.91,12.71,0,14.41,0.004860438,0.006290395,2.5E-07
"2018-06-01 00:20:00",63485,"CKVY",12.82,49.86,50.29,50.48,49.8,71.25,71.39,69.67,0.87,40.98,41.17,40.84,8.14,8.15,328.3,10.99,12.49,0,14.41,0.004860438,0.006290395,2.5E-07
"2018-06-01 00:25:00",63486,"CKVY",12.82,49.86,49.81,49.92,49.61,71.18,71.73,71.08,0.869,40.94,41.12,40.71,8.11,8.13,326.3,11.51,11.84,0,14.41,0.004860438,0.006290395,2.5E-07
"2018-06-01 00:30:00",63487,"CKVY",12.82,49.12,49.3,49.8,49,72.42,72.69,71.18,0.86,40.74,40.91,40.58,7.795,7.968,319.3,10.89,9.86,0,14.41,0.004312048,0.005635004,2.5E-07
"2018-06-01 00:35:00",63488,"CKVY",12.82,49.06,49.12,49.37,48.94,72.11,72.69,71.8,0.854,40.59,40.78,40.45,7.018,7.465,320.7,11.92,10.74,0,14.41,0.004312048,0.005635004,2.5E-07
"2018-06-01 00:40:00",63489,"CKVY",12.81,49,49.03,49.24,48.81,72.21,72.72,71.83,0.854,40.49,40.63,40.28,5.78,6.42,348.9,18.7,6.795,0,14.41,0.004312048,0.005635004,2.5E-07
"2018-06-01 00:45:00",63490,"CKVY",12.81,48.5,48.58,49,48.32,73.79,73.89,72.21,0.856,40.49,40.65,40.34,4.499,5.146,0.614,13.35,5.699,0,14.41,0.002923311,0.004059661,2.5E-07
"2018-06-01 00:50:00",63491,"CKVY",12.81,48.38,48.35,48.57,48.13,74.03,74.47,73.62,0.855,40.47,40.62,40.29,3.45,3.915,353.6,13.8,5.48,0,14.41,0.002923311,0.004059661,2.5E-07
"2018-06-01 00:55:00",63492,"CKVY",12.8,47.76,47.92,48.38,47.64,76.6,76.67,73.99,0.864,40.59,40.85,40.3,3.307,3.279,17.79,8.71,5.042,0,14.41,0.002923311,0.004059661,2.5E-07
"2018-06-01 01:00:00",63493,"CKVY",12.8,47.76,47.62,47.89,47.27,76.8,77.42,76.6,0.867,40.8,40.98,40.56,3.268,3.233,5.895,12.07,5.261,0,14.41,0.0001390046,0.0006240576,2.5E-07
"2018-06-01 01:05:00",63494,"CKVY",12.8,47.39,47.6,47.76,47.39,77.9,77.9,76.87,0.867,40.89,41.06,40.73,3.484,3.362,331.6,12.49,5.48,0,14.41,0.0001390046,0.0006240576,2.5E-07
"2018-06-01 01:10:00",63495,"CKVY",12.79,47.03,47.16,47.52,46.91,79.42,79.49,77.9,0.872,40.98,41.14,40.78,3.719,3.636,326.5,7.356,6.138,0,14.41,0.0001390046,0.0006240576,2.5E-07
"2018-06-01 01:15:00",63496,"CKVY",12.79,47.4,47.15,47.46,46.91,78.42,79.76,78.42,0.873,41.06,41.22,40.86,4.137,3.926,350.6,11.24,6.357,0,14.41,-0.0001070377,0.0002633682,2.5E-07
"2018-06-01 01:20:00",63497,"CKVY",12.79,47.59,47.49,47.65,47.28,77.47,78.53,77.33,0.869,40.98,41.16,40.8,4.693,4.453,338.5,8.47,7.891,0,14.41,-0.0001070377,0.0002633682,2.5E-07
"2018-06-01 01:25:00",63498,"CKVY",12.79,46.79,47.23,47.65,46.79,79.46,79.56,77.47,0.864,40.91,41.05,40.75,4.28,4.526,332.1,5.691,4.165,0,14.41,-0.0001070377,0.0002633682,2.5E-07
"2018-06-01 01:30:00",63499,"CKVY",12.79,46.42,46.67,46.91,46.42,80.7,80.7,79.49,0.866,40.89,41.03,40.75,3.666,4.012,335.7,6.816,3.507,0,14.41,0.000383788,0.0008882941,2.5E-07
"2018-06-01 01:35:00",63500,"CKVY",12.78,45.86,46.23,46.54,45.86,82.3,82.3,80.7,0.864,40.87,40.99,40.73,2.638,3.107,314.6,13.12,2.85,0,14.41,0.000383788,0.0008882941,2.5E-07
"2018-06-01 01:40:00",63501,"CKVY",12.77,45.68,45.79,45.93,45.68,82.9,83,82.3,0.865,40.86,41,40.71,2.283,2.434,340.5,16.04,2.411,0,14.41,0.000383788,0.0008882941,2.5E-07
"2018-06-01 01:45:00",63502,"CKVY",12.78,45.93,45.95,46.24,45.68,83.5,83.5,82.1,0.879,40.99,41.23,40.79,2.568,2.345,47.33,15.57,5.261,0,14.41,-0.001435108,-0.001597255,2.5E-07
"2018-06-01 01:50:00",63503,"CKVY",12.77,46.12,46.05,46.25,45.81,82.5,83.5,82.4,0.875,41.18,41.32,41,2.778,2.733,40.49,12.76,4.603,0,14.41,-0.001435108,-0.001597255,2.5E-07
"2018-06-01 01:55:00",63504,"CKVY",12.77,46.5,46.22,46.56,46.06,81.4,82.5,81.4,0.876,41.06,41.21,40.86,3.017,2.888,17.61,7.988,3.507,0,14.41,-0.001435108,-0.001597255,2.5E-07
"2018-06-01 02:00:00",63505,"CKVY",12.77,46.56,46.45,46.68,46.25,80.7,81.4,80.6,0.87,40.96,41.19,40.83,2.449,2.849,348.4,8.82,3.069,0,14.41,-0.001236054,-0.0013083,2.5E-07
"2018-06-01 02:05:00",63506,"CKVY",12.77,46.25,46.46,46.68,46.19,80.1,80.7,79.88,0.854,40.78,41.03,40.39,2.26,2.285,4.243,18.61,3.069,0,14.41,-0.001236054,-0.0013083,2.5E-07
"2018-06-01 02:10:00",63507,"CKVY",12.76,46.68,46.64,46.93,46.19,78.2,80.3,78.2,0.847,40.54,40.75,40.21,2.223,2.254,32.3,6.054,3.946,0,14.41,-0.001236054,-0.0013083,2.5E-07
"2018-06-01 02:15:00",63508,"CKVY",12.76,46.68,46.62,46.87,46.43,78.75,78.96,77.93,0.853,40.3,40.5,40.05,2.307,2.288,44.4,12.13,3.726,0,14.41,-0.001526214,-0.001732172,2.5E-07
"2018-06-01 02:20:00",63509,"CKVY",12.76,46.93,46.62,47.05,46.31,77.14,78.82,77.14,0.844,40.23,40.45,39.9,2.255,2.256,350.7,15.87,3.507,0,14.41,-0.001526214,-0.001732172,2.5E-07
"2018-06-01 02:25:00",63510,"CKVY",12.75,45.45,46.51,47.05,45.39,79.51,79.57,76.93,0.822,40.03,40.29,39.41,2.406,2.314,318.6,14.38,4.603,0,14.41,-0.001526214,-0.001732172,2.5E-07
"2018-06-01 02:30:00",63511,"CKVY",12.75,42.48,43.22,45.45,42.48,87.7,87.7,79.54,0.81,38.91,39.51,38.53,2.823,2.615,304.7,9.58,4.822,0,14.41,-0.001448489,-0.00162124,2.5E-07
"2018-06-01 02:35:00",63512,"CKVY",12.75,42.36,42.39,42.48,42.24,89.6,89.6,87.7,0.823,39.36,39.65,39.03,3.001,2.963,319.1,5.258,3.288,0,14.41,-0.001448489,-0.00162124,2.5E-07
"2018-06-01 02:40:00",63513,"CKVY",12.74,42.98,42.62,43.1,42.36,89.5,90.7,89.5,0.842,39.92,40.41,39.53,2.936,2.955,327.7,6.628,3.946,0,14.41,-0.001448489,-0.00162124,2.5E-07
"2018-06-01 02:45:00",63514,"CKVY",12.74,44.71,43.83,44.71,42.98,83.8,89.5,83.8,0.842,40.06,40.32,39.83,3.187,2.979,337.1,8.48,5.699,0,14.41,-0.001743323,-0.002040118,2.5E-07
"2018-06-01 02:50:00",63515,"CKVY",12.74,44.95,44.88,45.08,44.58,80.8,83.8,80.8,0.82,39.77,40.16,39.39,3.973,3.537,355.4,18.01,7.672,0,14.41,-0.001743323,-0.002040118,2.5E-07
"2018-06-01 02:55:00",63516,"CKVY",12.74,43.97,44.28,45.01,43.91,85.5,85.5,80.8,0.836,39.57,39.97,39.17,4.259,4.177,35.41,11.45,6.357,0,14.41,-0.001743323,-0.002040118,2.5E-07
"2018-06-01 03:00:00",63517,"CKVY",12.74,44.46,44.03,44.46,43.78,85.2,86.4,85.1,0.848,40.12,40.41,39.8,3.998,4.14,39.09,8.37,4.822,0,14.41,-0.0005950821,-0.0004411311,2.5E-07
"2018-06-01 03:05:00",63518,"CKVY",12.72,44.83,44.62,44.89,44.34,83.5,85.2,83.4,0.843,40.17,40.35,40,3.335,3.736,41.12,14.21,4.822,0,14.41,-0.0005950821,-0.0004411311,2.5E-07
"2018-06-01 03:10:00",63519,"CKVY",12.73,45.02,44.77,45.02,44.58,83.8,84.1,83.4,0.852,40.2,40.43,40,3.288,3.192,44.65,12.01,5.48,0,14.41,-0.0005950821,-0.0004411311,2.5E-07
"2018-06-01 03:15:00",63520,"CKVY",12.73,44.83,45.01,45.2,44.83,84,84,83,0.848,40.32,40.44,40.16,3.839,3.601,42.29,9.57,7.453,0,14.42,-0.0008974571,-0.0008443671,2.5E-07
"2018-06-01 03:20:00",63521,"CKVY",12.72,45.02,44.96,45.15,44.77,83.5,84.3,83.4,0.85,40.4,40.51,40.25,4.55,4.207,41.4,8.6,7.672,0,14.42,-0.0008974571,-0.0008443671,2.5E-07
"2018-06-01 03:25:00",63522,"CKVY",12.72,45.21,45.04,45.21,44.9,82.9,83.7,82.8,0.849,40.34,40.46,40.21,5.344,5.022,34.23,9.75,8.99,0,14.42,-0.0008974571,-0.0008443671,2.5E-07
"2018-06-01 03:30:00",63523,"CKVY",12.71,45.15,45.11,45.27,44.97,81.9,82.9,81.9,0.837,40.15,40.37,39.92,5.437,5.359,29.25,10.79,8.11,0,14.42,1.09003E-05,0.0003419641,2.5E-07
"2018-06-01 03:35:00",63524,"CKVY",12.72,45.34,45.4,45.59,45.15,80.7,81.9,80.1,0.831,39.85,40.13,39.59,5.668,5.511,15.32,10.4,8.33,0,14.42,1.09003E-05,0.0003419641,2.5E-07
"2018-06-01 03:40:00",63525,"CKVY",12.71,45.22,45.22,45.46,44.91,80.3,80.9,80.2,0.823,39.63,39.87,39.39,5.088,5.434,11.82,11.93,6.576,0,14.42,1.09003E-05,0.0003419641,2.5E-07
"2018-06-01 03:45:00",63526,"CKVY",12.71,45.1,45.18,45.4,44.91,80.1,80.7,79.73,0.818,39.44,39.59,39.23,4.597,4.858,352.6,11.27,5.699,0,14.42,0.0006747548,0.001194995,2.5E-07
"2018-06-01 03:50:00",63527,"CKVY",12.69,44.73,44.85,45.1,44.67,81.5,81.5,80.1,0.82,39.38,39.54,39.15,3.75,4.215,346.8,8.28,5.261,0,14.42,0.0006747548,0.001194995,2.5E-07
"2018-06-01 03:55:00",63528,"CKVY",12.69,44.55,44.59,44.79,44.36,81.7,81.9,81.4,0.817,39.33,39.5,39.09,3.388,3.554,344.8,13.72,5.042,0,14.42,0.0006747548,0.001194995,2.5E-07
"2018-06-01 04:00:00",63529,"CKVY",12.7,42.76,43.19,44.61,42.39,88.1,88.2,81.4,0.822,38.88,39.57,38.49,2.943,3.087,290.7,6.659,3.946,0,14.42,-0.0006318205,-0.0004829013,2.5E-07
"2018-06-01 04:05:00",63530,"CKVY",12.7,42.39,42.63,43,42.39,87.7,88.1,87.2,0.807,39.21,39.64,39,2.519,2.75,309.5,18.22,3.507,0,14.42,-0.0006318205,-0.0004829013,2.5E-07
"2018-06-01 04:10:00",63531,"CKVY",12.7,42.51,42.38,42.51,42.2,88.9,88.9,87.7,0.821,39.22,39.49,38.92,2.136,2.234,324.1,9.53,3.726,0,14.42,-0.0006318205,-0.0004829013,2.5E-07
"2018-06-01 04:15:00",63532,"CKVY",12.7,42.76,42.65,42.94,42.33,87.3,89.1,86.7,0.814,39.36,39.65,38.85,2.266,2.279,0.185,19,3.726,0,14.42,-0.002068161,-0.002534917,2.5E-07
"2018-06-01 04:20:00",63533,"CKVY",12.7,44.24,43.5,44.36,42.76,82.9,87.3,82.9,0.818,39.44,39.78,39.12,2.997,2.491,9.63,13.13,7.014,0,14.42,-0.002068161,-0.002534917,2.5E-07
"2018-06-01 04:25:00",63534,"CKVY",12.7,44.61,44.55,44.86,44.24,81.1,82.9,80.9,0.813,39.31,39.51,39.09,3.936,3.573,357.9,11.16,7.672,0,14.42,-0.002068161,-0.002534917,2.5E-07
"2018-06-01 04:30:00",63535,"CKVY",12.69,44.73,44.77,44.98,44.55,81,81.3,80.5,0.815,39.28,39.42,39.14,4.259,4.177,0.651,13.83,7.014,0,14.42,-0.0008203185,-0.0007380511,2.5E-07
"2018-06-01 04:35:00",63536,"CKVY",12.68,45.41,45.02,45.48,44.73,78.88,81.1,78.64,0.815,39.4,39.63,39.01,3.927,4.162,340.6,14.8,4.822,0,14.42,-0.0008203185,-0.0007380511,2.5E-07
"2018-06-01 04:40:00",63537,"CKVY",12.68,45.66,45.6,45.78,45.35,78.4,79.05,77.61,0.817,39.28,39.48,39,3.613,3.775,342.1,12.06,6.795,0,14.42,-0.0008203185,-0.0007380511,2.5E-07
"2018-06-01 04:45:00",63538,"CKVY",12.68,44.98,45.36,45.72,44.92,81.1,81.1,78.37,0.824,39.41,39.66,39.13,3.836,3.647,2.674,11.11,7.234,0,14.42,-8.714565E-05,0.0002625342,0.001370821
"2018-06-01 04:50:00",63539,"CKVY",12.67,44.67,44.89,45.04,44.61,82.3,82.3,80.6,0.827,39.49,39.68,39.28,4.271,4.067,11.05,8.93,5.918,0,14.43,-8.714565E-05,0.0002625342,0.001370821
"2018-06-01 04:55:00",63540,"CKVY",12.67,44.61,44.5,44.67,44.24,81.4,83.2,81.4,0.816,39.48,39.71,39.19,4.534,4.32,2.372,10.66,7.234,0,14.43,-8.714565E-05,0.0002625342,0.001370821
"2018-06-01 05:00:00",63541,"CKVY",12.68,44.73,44.56,44.8,44.36,80.8,82.3,80.8,0.814,39.35,39.48,39.15,4.657,4.491,345.4,11.24,9.21,0,14.43,-0.0001070644,0.0002080765,0.007106163
"2018-06-01 05:05:00",63542,"CKVY",12.67,44.98,44.85,44.98,44.67,80.6,81.6,80.3,0.818,39.35,39.57,39.15,5.513,5.054,335,10.47,11.4,0,14.43,-0.0001070644,0.0002080765,0.007106163
"2018-06-01 05:10:00",63543,"CKVY",12.67,45.17,45.07,45.23,44.86,79.43,80.6,79.4,0.813,39.28,39.43,39.08,6.661,6.096,323,11.87,12.71,0,14.43,-0.0001070644,0.0002080765,0.007106163
"2018-06-01 05:15:00",63544,"CKVY",12.67,45.6,45.49,45.85,45.11,78.23,79.74,77.47,0.814,39.17,39.36,38.93,8.13,7.547,329.4,10.96,15.56,0,14.43,0.006140137,0.01067791,0.01780982
"2018-06-01 05:20:00",63545,"CKVY",12.67,45.54,45.59,45.72,45.48,78.74,78.92,77.85,0.817,39.28,39.57,39.06,8.51,8.37,340.1,12.61,12.06,0,14.43,0.006140137,0.01067791,0.01780982
"2018-06-01 05:25:00",63546,"CKVY",12.67,45.48,45.59,45.72,45.48,78.92,79.22,78.3,0.817,39.37,39.56,39.13,8.01,8.34,351.3,12.13,11.18,0,14.43,0.006140137,0.01067791,0.01780982
"2018-06-01 05:30:00",63547,"CKVY",12.67,45.48,45.5,45.66,45.29,79.84,80.2,78.71,0.827,39.49,39.73,39.28,7.206,7.567,357.6,13.45,10.74,0,14.43,0.007875952,0.01370903,0.03939465
"2018-06-01 05:35:00",63548,"CKVY",12.66,45.23,45.3,45.48,45.11,81,81.2,79.71,0.831,39.68,39.88,39.39,6.712,6.974,1.477,15.12,10.74,0,14.43,0.007875952,0.01370903,0.03939465
"2018-06-01 05:40:00",63549,"CKVY",12.66,45.11,45.17,45.35,44.98,82.4,82.4,80.7,0.841,39.86,40.12,39.63,6.642,6.633,2.995,14.01,10.52,0.01532254,14.43,0.007875952,0.01370903,0.03939465
"2018-06-01 05:45:00",63550,"CKVY",12.66,45.04,45.05,45.17,44.92,83,83,81.9,0.845,40,40.21,39.8,6.426,6.606,0.555,14.42,10.96,0.07575846,14.43,0.006006236,0.01043121,0.07180193
"2018-06-01 05:50:00",63551,"CKVY",12.66,44.86,44.93,45.04,44.73,83.6,84,82.9,0.845,40.18,40.43,39.96,6.31,6.289,2.337,11.51,9.64,0.1840597,14.44,0.006006236,0.01043121,0.07180193
"2018-06-01 05:55:00",63552,"CKVY",12.66,45.04,44.89,45.17,44.73,81.3,83.8,81,0.828,40.03,40.34,39.53,6.202,6.107,357.4,14.9,13.37,0.355128,14.44,0.006006236,0.01043121,0.07180193
"2018-06-01 06:00:00",63553,"CKVY",12.66,44.92,44.94,45.11,44.73,83.2,83.3,81.4,0.843,40.03,40.24,39.65,5.598,5.9,332.2,13.34,7.891,0.6077389,14.44,0.005168455,0.008908336,0.1090688
"2018-06-01 06:05:00",63554,"CKVY",12.66,44.73,44.82,44.98,44.61,82.8,83.7,82.7,0.834,40.03,40.24,39.8,4.314,5.02,322.3,20.2,4.822,1.426804,14.43,0.005168455,0.008908336,0.1090688
"2018-06-01 06:10:00",63555,"CKVY",12.65,44.86,44.86,44.98,44.67,82.5,83,81.4,0.834,39.8,40.07,39.49,3.157,3.821,353.4,18.3,5.042,2.426547,14.43,0.005168455,0.008908336,0.1090688
"2018-06-01 06:15:00",63556,"CKVY",12.66,44.73,44.75,44.92,44.61,83.5,83.9,81.9,0.84,39.93,40.23,39.57,2.645,2.784,31.37,10.21,4.603,2.617604,14.43,0.003894102,0.00652196,0.1493479
"2018-06-01 06:20:00",63557,"CKVY",12.65,44.61,44.68,44.8,44.49,85.3,85.4,83.5,0.854,40.17,40.57,39.95,3.019,2.803,28.39,7.522,4.603,2.327489,14.43,0.003894102,0.00652196,0.1493479
"2018-06-01 06:25:00",63558,"CKVY",12.65,44.61,44.63,44.73,44.49,85.2,85.7,84.2,0.854,40.4,40.65,40.16,3.181,3.163,18.34,15.79,5.48,2.341225,14.43,0.003894102,0.00652196,0.1493479
"2018-06-01 06:30:00",63559,"CKVY",12.65,44.86,44.78,44.98,44.55,83,85.2,83,0.84,40.24,40.52,40,3.399,3.331,6.685,9.58,4.822,4.074167,14.43,0.003331427,0.005327519,0.1913318
"2018-06-01 06:35:00",63560,"CKVY",12.64,45.11,44.94,45.11,44.8,82.7,83.9,82.1,0.844,40.15,40.43,39.82,3.176,3.325,17.92,15.32,4.384,5.343937,14.44,0.003331427,0.005327519,0.1913318
"2018-06-01 06:40:00",63561,"CKVY",12.66,45.04,45.06,45.23,44.92,83.2,83.2,81.8,0.847,40.07,40.33,39.79,3.287,3.204,36.73,8.63,5.918,7.929528,14.43,0.003331427,0.005327519,0.1913318
"2018-06-01 06:45:00",63562,"CKVY",12.67,45.29,45.08,45.29,44.86,79.77,83.3,79.77,0.82,39.81,40.34,39.36,2.762,2.993,34.11,9.75,3.507,12.32295,14.44,0.005212065,0.007598029,0.2347137
"2018-06-01 06:50:00",63563,"CKVY",12.71,45.66,45.47,45.66,45.17,81.3,81.8,79.53,0.847,39.79,40.41,39.3,2.017,2.43,56.63,16.11,2.85,24.51383,14.44,0.005212065,0.007598029,0.2347137
"2018-06-01 06:55:00",63564,"CKVY",12.76,45.78,45.72,45.85,45.48,82.5,82.6,81.2,0.864,40.49,40.86,40.06,0.886,1.45,109.1,58.97,0.877,42.46551,14.44,0.005212065,0.007598029,0.2347137
"2018-06-01 07:00:00",63565,"CKVY",12.8,46.16,45.9,46.22,45.66,82,82.5,80.3,0.871,40.55,41.11,40.02,0.404,0.64,132.7,18.59,1.315,65.54646,14.44,0.0123457,0.01427691,0.2785265
"2018-06-01 07:05:00",63566,"CKVY",12.86,47.51,46.72,47.64,46.03,73.67,83.3,73.63,0.824,40.82,41.45,39.54,0.679,0.451,105.6,13.63,2.411,98.23376,14.44,0.0123457,0.01427691,0.2785265
"2018-06-01 07:10:00",63567,"CKVY",12.92,47.27,47.5,47.76,47.21,72.64,73.97,71.5,0.805,39.2,39.83,38.62,1.431,1.04,113.3,7.109,3.288,140.9529,14.44,0.0123457,0.01427691,0.2785265
"2018-06-01 07:15:00",63568,"CKVY",12.97,47.95,47.61,47.95,47.27,75.72,76.72,72.74,0.861,40.19,40.89,38.98,1.9,1.678,132.6,14.57,3.288,167.059,14.44,0.02278084,0.02533193,0.3228427
"2018-06-01 07:20:00",63569,"CKVY",13.01,47.76,48.02,48.32,47.64,72.26,75.69,69.55,0.815,39.66,40.81,38.49,2.191,2.06,140.3,11.55,3.507,186.9352,14.44,0.02278084,0.02533193,0.3228427
"2018-06-01 07:25:00",63570,"CKVY",13.05,48.01,47.99,48.26,47.7,70.96,75.59,70.54,0.808,39.82,40.89,38.85,2.423,2.29,137.8,10.29,4.603,184.353,14.44,0.02278084,0.02533193,0.3228427
"2018-06-01 07:30:00",63571,"CKVY",13.06,47.95,48.07,48.32,47.88,70.82,75.21,69.27,0.805,39.39,40.85,38.4,2.627,2.553,140.8,12.22,4.165,186.2659,14.45,0.02464531,0.02877212,0.3672747
"2018-06-01 07:35:00",63572,"CKVY",13.05,47.95,47.93,48.07,47.76,69.03,71.44,68.11,0.784,38.57,39.29,37.89,2.503,2.56,165.8,18.83,3.288,163.9079,14.45,0.02464531,0.02877212,0.3672747
"2018-06-01 07:40:00",63573,"CKVY",13.05,47.7,47.9,48.07,47.64,68.45,71.06,67.32,0.771,38.17,38.92,37.59,2.08,2.316,225.6,16.21,2.85,142.4043,14.45,0.02464531,0.02877212,0.3672747
"2018-06-01 07:45:00",63574,"CKVY",13.08,47.95,47.7,47.95,47.45,67.94,70.06,66.53,0.772,37.56,38.56,36.9,1.512,1.753,270.4,10.05,2.192,117.4435,14.45,0.02044967,0.02454365,0.4121473
"2018-06-01 07:50:00",63575,"CKVY",13.23,49.18,48.66,49.43,47.82,65.74,69.14,65.74,0.782,38.18,39.64,37.47,1.266,1.404,283.1,20.61,3.288,153.4799,14.45,0.02044967,0.02454365,0.4121473
"2018-06-01 07:55:00",63576,"CKVY",13.25,49.68,49.58,49.86,49.18,63.96,66.91,62.76,0.775,38.02,38.86,37.47,1.014,1.154,26.4,40.61,2.63,223.9532,14.45,0.02044967,0.02454365,0.4121473
"2018-06-01 08:00:00",63577,"CKVY",13.29,49.8,49.86,50.29,49.55,65.12,67.66,63.65,0.793,38.74,39.94,37.76,0.921,0.985,45.55,42.31,1.973,261.4991,14.45,0.03587525,0.0399715,0.4552007
"2018-06-01 08:05:00",63578,"CKVY",13.32,48.87,49.23,49.8,48.69,69.03,69.45,64.44,0.812,38.9,39.62,38.07,0.974,0.914,310.4,22.31,3.288,242.9618,14.45,0.03587525,0.0399715,0.4552007
"2018-06-01 08:10:00",63579,"CKVY",13.31,48.19,48.49,48.93,48.13,67.9,69.89,66.15,0.779,38.36,39.32,37.4,1.383,1.21,322.3,16.49,3.507,196.1939,14.45,0.03587525,0.0399715,0.4552007
"2018-06-01 08:15:00",63580,"CKVY",13.36,48.62,48.4,48.74,48.19,69.89,70.88,67.62,0.814,38.9,39.54,38.13,1.841,1.618,312.1,17.63,2.63,187.6109,14.45,0.02853104,0.03207481,0.4971592
"2018-06-01 08:20:00",63581,"CKVY",13.35,48.43,48.61,48.86,48.37,66.35,71.15,66.35,0.768,38.68,39.87,37.7,2.064,2.044,313.4,28.48,3.726,198.9308,14.45,0.02853104,0.03207481,0.4971592
"2018-06-01 08:25:00",63582,"CKVY",13.39,48.55,48.49,48.67,48.36,69.16,69.16,66.25,0.804,38.16,39,37.66,1.887,2,185.2,22.72,3.726,191.931,14.45,0.02853104,0.03207481,0.4971592
"2018-06-01 08:30:00",63583,"CKVY",13.38,48.86,48.97,49.41,48.61,67.24,70.7,65.18,0.791,38.8,40.2,37.68,1.553,1.655,148.4,38.7,2.85,199.1504,14.45,0.02960291,0.03404332,0.5384308
"2018-06-01 08:35:00",63584,"CKVY",13.42,50.15,49.32,50.15,48.79,69.36,71.15,66.27,0.856,39.56,40.69,38.59,1.259,1.412,101.3,42.59,3.069,195.7441,14.45,0.02960291,0.03404332,0.5384308
"2018-06-01 08:40:00",63585,"CKVY",13.62,50.39,50.23,50.45,50.02,65.31,69.36,63.94,0.813,39.23,40.5,38.55,0.939,1.023,162.9,35.45,1.754,216.7113,14.45,0.02960291,0.03404332,0.5384308
"2018-06-01 08:45:00",63586,"CKVY",13.5,50.63,50.32,50.76,49.96,66.58,70.35,63.97,0.836,39.39,41.39,38.3,0.907,1.006,186.6,31.03,1.754,226.1393,14.45,0.03671892,0.04077391,0.5773969
"2018-06-01 08:50:00",63587,"CKVY",13.7,50.76,50.97,51.62,50.45,63.32,66.44,61.77,0.799,39.18,40.28,38.2,1.004,0.811,137.6,93.1,4.384,269.3632,14.45,0.03671892,0.04077391,0.5773969
"2018-06-01 08:55:00",63588,"CKVY",13.64,52.18,51.26,52.24,50.63,61.19,65.89,61.05,0.814,39.2,40.89,38.1,1.477,1.262,60.95,24.3,4.384,360.426,14.45,0.03671892,0.04077391,0.5773969
"2018-06-01 09:00:00",63589,"CKVY",13.59,51.56,52.07,52.49,51.5,58.86,65.89,58.62,0.765,39.44,41.32,37.55,2.218,1.754,19.16,24.52,5.699,468.83,14.46,0.06938358,0.07599924,0.6156578
"2018-06-01 09:05:00",63590,"CKVY",13.57,52.42,52.05,52.61,51.37,58.75,64.79,57.01,0.789,38.49,40.76,37.53,2.096,2.234,37.73,41.99,3.507,545.2476,14.46,0.06938358,0.07599924,0.6156578
"2018-06-01 09:10:00",63591,"CKVY",13.57,52.11,52.71,53.23,51.99,59.75,63.93,56.32,0.793,39,41.01,37.72,1.899,1.979,358.9,42.55,3.726,566.276,14.46,0.06938358,0.07599924,0.6156578
"2018-06-01 09:15:00",63592,"CKVY",13.57,50.76,51.4,52.05,50.51,60.16,60.16,58.03,0.759,37.66,38.5,36.99,1.468,1.768,17.48,37.74,3.288,502.9872,14.46,0.06413846,0.07180159,0.6529493
"2018-06-01 09:20:00",63593,"CKVY",13.56,51.37,51.27,51.68,50.69,61.53,64.59,59.78,0.795,38.43,39.82,37.38,1.294,1.341,319.1,63.05,2.85,407.505,14.46,0.06413846,0.07180159,0.6529493
"2018-06-01 09:25:00",63594,"CKVY",13.58,51.13,51.4,51.74,51.13,57.28,64.21,55.6,0.733,37.71,39.95,35.9,2.575,1.716,296.7,57.88,11.62,301.8708,14.46,0.06413846,0.07180159,0.6529493
"2018-06-01 09:30:00",63595,"CKVY",13.59,50.88,50.75,51.13,50.51,62.73,64.41,56.32,0.795,37.47,39.21,35.9,3.714,3.168,290.6,13.69,7.453,244.4921,14.46,0.03728873,0.04321913,0.6879554
"2018-06-01 09:35:00",63596,"CKVY",13.59,51.19,51.01,51.25,50.82,60.19,64.07,58.86,0.772,38.17,39.25,37.14,5.658,4.757,297.4,16.01,12.28,220.3671,14.46,0.03728873,0.04321913,0.6879554
"2018-06-01 09:40:00",63597,"CKVY",13.58,52.91,51.96,53.03,51.12,55.83,60.02,54.74,0.763,37.14,38.58,35.48,6.351,6.285,292.4,14.66,11.4,273.8096,14.46,0.03728873,0.04321913,0.6879554
"2018-06-01 09:45:00",63598,"CKVY",13.58,52.16,52,52.85,51.55,56.52,56.93,51.82,0.751,36.18,37.91,35.04,6.475,6.418,296.6,13.69,10.3,345.0075,14.46,0.05798449,0.07093446,0.7210733
"2018-06-01 09:50:00",63599,"CKVY",13.58,52.78,53.19,53.83,52.16,52.47,57.51,51.78,0.714,37.26,38.51,35.68,6.82,6.594,281.9,13.61,12.49,437.5683,14.46,0.05798449,0.07093446,0.7210733
"2018-06-01 09:55:00",63600,"CKVY",13.59,52.59,52.49,52.84,52.22,53.6,57.13,50.75,0.724,35.93,37.82,34.8,5.932,6.409,280.1,42.3,8.11,431.5592,14.46,0.05798449,0.07093446,0.7210733
"2018-06-01 10:00:00",63601,"CKVY",13.6,52.65,52.6,52.84,52.41,53.64,57,52.09,0.726,36.82,37.87,35.48,6.737,6.183,276.8,16.56,13.81,391.9125,14.46,0.06144252,0.07636745,0.7517193
"2018-06-01 10:05:00",63602,"CKVY",13.6,52.41,52.45,52.65,52.22,56.96,58.09,52.74,0.764,36.99,38.19,35.65,6.582,6.721,262.2,18.55,10.96,318.1796,14.46,0.06144252,0.07636745,0.7517193
"2018-06-01 10:10:00",63603,"CKVY",13.6,52.22,52.3,52.53,52.1,54.8,56.93,52.81,0.73,36.48,37.55,35.54,7.176,6.869,247.5,12.67,10.74,266.3998,14.45,0.06144252,0.07636745,0.7517193
"2018-06-01 10:15:00",63604,"CKVY",13.61,55.06,53.42,55.18,52.1,52.74,59.12,51.82,0.78,38.03,40.31,35.57,6.267,6.725,237.6,15.08,10.96,282.1945,14.45,0.05697508,0.07184241,0.7788239
"2018-06-01 10:20:00",63605,"CKVY",13.6,55.55,55.16,55.61,54.62,48.93,54.01,48.59,0.736,37.1,38.81,35.82,7.5,6.809,221.4,10.98,16.66,412.1032,14.46,0.05697508,0.07184241,0.7788239
"2018-06-01 10:25:00",63606,"CKVY",13.61,54.31,55.62,56.29,54.31,47.66,53.15,46.22,0.686,37.16,39.02,34.79,8.87,7.977,221.1,18.29,21.04,583.9099,14.46,0.05697508,0.07184241,0.7788239
"2018-06-01 10:30:00",63607,"CKVY",13.61,54.55,54.67,55.17,54,49.79,52.19,47.9,0.723,36.6,37.54,35.01,10.88,10.01,250.1,15.09,18.19,667.7146,14.46,0.09614328,0.1174239,0.8041672
"2018-06-01 10:35:00",63608,"CKVY",13.61,53.26,53.63,54.55,53.07,51.53,56.13,49.51,0.713,36.49,38.16,35.13,10.69,10.85,270.7,11.47,14.47,584.2485,14.46,0.09614328,0.1174239,0.8041672
"2018-06-01 10:40:00",63609,"CKVY",13.62,52.82,52.95,53.38,52.76,51.98,52.97,49.07,0.708,35.36,36.24,34.22,9.06,10.08,272.3,29.72,17.32,423.4718,14.46,0.09614328,0.1174239,0.8041672
"2018-06-01 10:45:00",63610,"CKVY",13.61,47.27,51,52.82,47.27,72.52,72.52,50.78,0.803,36.85,38.97,34.94,9.97,9.14,313.9,16.42,31.78,296.0051,14.46,0.05120412,0.07011159,0.8274137
"2018-06-01 10:50:00",63611,"CKVY",13.62,46.28,46.15,47.27,45.6,79.48,80,72.52,0.848,39.69,40.3,38.85,12.26,11.26,322.2,11.53,26.52,242.3084,14.45,0.05120412,0.07011159,0.8274137
"2018-06-01 10:55:00",63612,"CKVY",13.62,47.89,47.07,48.01,46.34,76.05,80.5,76.05,0.862,40.81,41.91,40.07,14.86,13.52,322.8,10.28,20.17,349.9338,14.45,0.05120412,0.07011159,0.8274137
"2018-06-01 11:00:00",63613,"CKVY",13.62,48.5,48.37,49,47.76,75.23,79.41,73.82,0.873,41.11,42.56,40.12,14.45,14.97,333.3,11.65,21.26,583.6763,14.44,0.07276026,0.08510309,0.8417519
"2018-06-01 11:05:00",63614,"CKVY",13.63,46.9,47.34,48.5,46.53,79.38,79.41,73.99,0.867,40.13,41.26,39.25,13.39,13.89,334.6,10.16,19.73,718.4134,14.44,0.07276026,0.08510309,0.8417519
"2018-06-01 11:10:00",63615,"CKVY",13.64,47.15,46.74,47.21,46.47,78.59,81.1,78.48,0.867,40.87,41.41,40.28,12.34,12.79,346.4,15.55,18.41,644.0192,14.44,0.07276026,0.08510309,0.8417519
"2018-06-01 11:15:00",63616,"CKVY",13.65,46.47,47.1,47.7,46.4,81,81.1,72.96,0.87,40.06,41.12,39.17,12.43,12.58,322.6,13.94,22.14,431.1836,14.44,0.04073547,0.05126818,0.8586375
"2018-06-01 11:20:00",63617,"CKVY",13.66,45.29,45.47,46.53,45.05,82.6,83.8,79.68,0.849,40.2,41.04,39.28,11.48,11.99,289,9.95,17.32,254.8401,14.44,0.04073547,0.05126818,0.8586375
"2018-06-01 11:25:00",63618,"CKVY",13.69,45.54,45.36,45.6,45.17,83.1,83.7,80.6,0.862,40.32,40.77,39.71,10.63,11.13,269,16.29,12.71,161.9064,14.44,0.04073547,0.05126818,0.8586375
"2018-06-01 11:30:00",63619,"CKVY",13.69,46.16,45.82,46.28,45.42,79.51,84.3,77.25,0.845,40.17,41.23,39.03,8.42,9.46,260.5,16.17,10.74,120.2026,14.44,0.02150735,0.02849447,0.8725023
"2018-06-01 11:35:00",63620,"CKVY",13.69,48.02,46.88,48.14,46.16,80.5,82.2,76.81,0.917,40.99,42.83,39.88,6.1,7.115,291.3,18.59,7.014,172.1692,14.44,0.02150735,0.02849447,0.8725023
"2018-06-01 11:40:00",63621,"CKVY",13.69,49.63,49.48,50.49,48.08,70.82,80.9,69.44,0.857,42.15,44.44,39.7,5.193,5.525,304.7,17.35,9.21,389.8504,14.44,0.02150735,0.02849447,0.8725023
"2018-06-01 11:45:00",63622,"CKVY",13.69,51.6,50.59,51.85,49.2,70.37,77.91,68.86,0.916,42.38,45,40.07,4.971,4.975,313.7,21.34,10.3,570.439,14.44,0.08470696,0.09489851,0.8810291
"2018-06-01 11:50:00",63623,"CKVY",13.7,50.12,50.77,51.79,50.12,72.57,74.35,65.36,0.895,41.32,42.92,39.69,5.977,5.333,307.2,30.1,12.93,729.3167,14.45,0.08470696,0.09489851,0.8810291
"2018-06-01 11:55:00",63624,"CKVY",13.7,48.89,49.09,50.12,48.52,75.45,75.45,71.26,0.888,41.01,42.19,39.72,7.108,6.816,353.3,14.23,16.22,595.846,14.45,0.08470696,0.09489851,0.8810291
"2018-06-01 12:00:00",63625,"CKVY",13.7,48.95,49.38,50,48.71,74.49,78.5,70.44,0.879,41.6,43.44,39.75,7.115,7.07,354,20.58,10.08,501.4742,14.45,0.05770878,0.06751884,0.8893387
"2018-06-01 12:05:00",63626,"CKVY",13.69,49.94,49.38,50.12,48.89,72.98,76.48,72.57,0.893,41.59,42.63,40.56,7.388,7.272,350.6,19.32,15.78,387.9919,14.45,0.05770878,0.06751884,0.8893387
"2018-06-01 12:10:00",63627,"CKVY",13.69,49.88,49.57,50.06,49.01,73.7,76.58,72.29,0.9,41.65,42.93,40.68,7.519,7.356,348,15.52,16.22,426.2867,14.45,0.05770878,0.06751884,0.8893387
"2018-06-01 12:15:00",63628,"CKVY",13.69,49.88,49.56,50.25,49.01,71.13,77.33,70.61,0.869,41.4,43.12,40.08,8.47,8.05,348,15.66,14.25,418.6686,14.45,0.05614717,0.06628882,0.8935168
"2018-06-01 12:20:00",63629,"CKVY",13.69,51.24,49.88,51.49,48.89,66.47,72.09,65.71,0.854,40.43,42.04,38.55,8.95,8.81,328.1,17.16,14.25,438.5902,14.45,0.05614717,0.06628882,0.8935168
"2018-06-01 12:25:00",63630,"CKVY",13.69,50.94,51.1,51.92,50.5,66.19,70.89,64.61,0.841,40.62,42.57,39.16,9.04,8.9,341.1,12.76,15.56,555.3358,14.45,0.05614717,0.06628882,0.8935168
"2018-06-01 12:30:00",63631,"CKVY",13.69,51.24,51.05,51.55,50.56,63.52,69.14,60.98,0.816,39.99,41.71,38.33,8.99,9.09,316.9,16.32,13.15,599.2305,14.45,0.08446869,0.09924641,0.8964655
"2018-06-01 12:35:00",63632,"CKVY",13.69,50.81,51.14,51.86,50.56,65.92,69.96,62.93,0.833,40.46,41.53,39.07,8.81,8.9,340.9,25.35,15.34,701.3102,14.46,0.08446869,0.09924641,0.8964655
"2018-06-01 12:40:00",63633,"CKVY",13.69,50.99,50.27,50.99,49.63,65.23,70.27,64,0.83,39.47,40.85,38.28,9.65,9.32,305.1,10.93,19.07,550.4416,14.46,0.08446869,0.09924641,0.8964655
"2018-06-01 12:45:00",63634,"CKVY",13.68,52.96,51.83,53.15,50.5,62.48,68.69,60.84,0.856,40.15,41.68,38.55,10.07,9.87,308.3,15.18,16.88,621.4244,14.46,0.08634112,0.1022354,0.8951299
"2018-06-01 12:50:00",63635,"CKVY",13.68,54.69,53.74,55.06,52.96,62,66.22,55.83,0.904,40.71,42.95,38.91,11,10.52,312.5,14.37,18.41,710.868,14.46,0.08634112,0.1022354,0.8951299
"2018-06-01 12:55:00",63636,"CKVY",13.67,54.26,54.35,55.19,53.4,54.63,62.52,53.05,0.784,39.05,42.29,37.05,11.05,11,299.4,17.37,21.48,933.8125,14.46,0.08634112,0.1022354,0.8951299
"2018-06-01 13:00:00",63637,"CKVY",13.67,54.63,54.77,55.31,54.07,59.47,59.84,52.19,0.865,39.49,40.95,37.42,11.25,11.13,290.9,15.19,16.66,995.2346,14.46,0.1196636,0.14245,0.8905547
"2018-06-01 13:05:00",63638,"CKVY",13.67,53.09,53.34,55.31,52.59,57.34,61.21,53.09,0.789,38.09,41.91,36.28,11.37,11.34,312.9,17.98,20.39,840.0675,14.46,0.1196636,0.14245,0.8905547
"2018-06-01 13:10:00",63639,"CKVY",13.67,53.7,53.29,53.95,52.84,51.2,59.5,49.79,0.72,37.5,39.46,35.49,11.56,11.37,308.5,12.22,19.73,632.4407,14.46,0.1196636,0.14245,0.8905547
"2018-06-01 13:15:00",63640,"CKVY",13.67,55.31,54.2,55.49,53.58,50.75,53.57,48.53,0.757,36.53,38.39,34.84,11.7,11.64,289.3,14.27,16.44,549.9734,14.46,0.08688593,0.1096068,0.8856259
"2018-06-01 13:20:00",63641,"CKVY",13.66,54.69,55.25,56.3,53.95,53.77,53.77,46.88,0.784,36.73,39.29,34.31,11.64,11.74,282.8,10.65,17.54,682.2031,14.46,0.08688593,0.1096068,0.8856259
"2018-06-01 13:25:00",63642,"CKVY",13.66,56.91,56,57.78,54.63,43.35,55.69,41.43,0.685,37.23,41.26,33.85,10.58,11.22,278.8,16.86,16.88,865.7689,14.46,0.08688593,0.1096068,0.8856259
"2018-06-01 13:30:00",63643,"CKVY",13.65,56.41,56.36,57.03,55.8,43.1,50,39.88,0.669,34.86,37.95,32.3,11.33,10.77,291.9,17.39,21.7,963.8687,14.46,0.1340801,0.1626503,0.8758044
"2018-06-01 13:35:00",63644,"CKVY",13.65,56.72,56.73,57.83,55.67,42.38,49.48,40.6,0.665,35.42,38.56,33.02,11.39,11.36,267.2,16.6,19.51,989.7136,14.46,0.1340801,0.1626503,0.8758044
"2018-06-01 13:40:00",63645,"CKVY",13.65,58.2,56.88,58.26,56.28,46.56,49.07,40.8,0.771,35.37,38.38,32.95,12.37,11.79,268.1,20.03,20.17,1032.255,14.46,0.1340801,0.1626503,0.8758044
"2018-06-01 13:45:00",63646,"CKVY",13.64,56.22,56.65,58.26,55.6,43.31,48.59,41.11,0.668,35.21,38.32,32.61,12.48,12.7,277.8,16.05,20.39,1075.258,14.47,0.1471273,0.1790687,0.8628192
"2018-06-01 13:50:00",63647,"CKVY",13.64,56.9,57.02,58.13,55.91,44.75,49.37,38.68,0.707,34.67,38.84,32.47,12.17,12.31,272.7,14.91,16.44,1090.499,14.47,0.1471273,0.1790687,0.8628192
"2018-06-01 13:55:00",63648,"CKVY",13.64,53.75,54.95,57.02,53.75,45.36,46.7,40.29,0.639,33.44,35.64,32.2,11.88,11.93,286,16.74,21.26,915.2498,14.47,0.1471273,0.1790687,0.8628192
"2018-06-01 14:00:00",63649,"CKVY",13.64,57.21,55.75,57.7,53.81,45.09,47.59,43.13,0.72,34.8,37.56,32.28,11.14,11.39,297.7,13.45,19.07,746.3854,14.46,0.1087278,0.1381986,0.846895
"2018-06-01 14:05:00",63650,"CKVY",13.64,54,54.8,57.21,53.87,42.11,47.56,40.7,0.599,33.08,35.8,30.63,11.17,11.06,304.6,21.66,16,580.1049,14.46,0.1087278,0.1381986,0.846895
"2018-06-01 14:10:00",63651,"CKVY",13.64,54.3,54.65,55.11,53.87,42.24,47.87,41.08,0.608,33.55,35.63,31.2,11.05,11.21,284.4,10.78,19.51,578.1224,14.46,0.1087278,0.1381986,0.846895
"2018-06-01 14:15:00",63652,"CKVY",13.64,53.87,53.89,54.49,53.19,41.15,43.75,38.81,0.582,30.95,32.58,28.95,11.81,11.34,294.9,12.51,19.51,532.6099,14.46,0.08179443,0.1084458,0.8288581
"2018-06-01 14:20:00",63653,"CKVY",13.64,56.03,54.68,56.53,53.32,42.86,45.16,38.44,0.656,31.81,34.02,28.77,12.34,11.98,290.5,12.42,21.48,534.0148,14.46,0.08179443,0.1084458,0.8288581
"2018-06-01 14:25:00",63654,"CKVY",13.64,54.43,55.3,56.28,54.3,47.04,48.11,39.29,0.68,33.53,35.28,31.24,11.78,12.04,288.8,15.53,14.03,595.5239,14.46,0.08179443,0.1084458,0.8288581
"2018-06-01 14:30:00",63655,"CKVY",13.63,55.48,55.18,56.22,54.06,42.24,47.01,39.33,0.634,33.29,34.88,31.21,10.71,11.29,275.1,17.75,17.54,634.5928,14.46,0.1025309,0.1315469,0.805617
"2018-06-01 14:35:00",63656,"CKVY",13.64,53.81,54.02,55.48,53.38,42.86,44.06,38.51,0.605,31.58,32.91,29.97,10.04,10.38,278.1,11.01,17.97,605.4655,14.46,0.1025309,0.1315469,0.805617
"2018-06-01 14:40:00",63657,"CKVY",13.64,57.27,55.33,57.39,53.81,41.42,45.33,39.98,0.663,32.69,36.21,30.51,11.2,10.72,278.4,13.97,19.51,550.9457,14.46,0.1025309,0.1315469,0.805617
"2018-06-01 14:45:00",63658,"CKVY",13.64,56.53,56.08,57.27,55.42,37.03,43.99,37.03,0.577,32.49,34.37,30.55,12.12,11.62,289.4,12.81,20.82,651.8276,14.45,0.1033389,0.1317509,0.7807472
"2018-06-01 14:50:00",63659,"CKVY",13.63,57.14,57.08,57.95,56.28,38.4,43.99,35.52,0.612,32.43,35.74,30.1,12.83,12.54,279.9,11.75,18.19,788.4002,14.46,0.1033389,0.1317509,0.7807472
"2018-06-01 14:55:00",63660,"CKVY",13.64,56.28,56.92,57.95,55.91,37.03,42.96,35.42,0.572,31.85,35.08,29.45,13.19,12.93,288,12.66,21.92,898.7712,14.46,0.1033389,0.1317509,0.7807472
"2018-06-01 15:00:00",63661,"CKVY",13.63,57.14,56.69,57.27,56.22,39.19,41.28,35.32,0.625,31.84,33.54,29.33,12.99,13.09,281.2,14.96,18.85,921.4941,14.46,0.1349755,0.1699972,0.7528309
"2018-06-01 15:05:00",63662,"CKVY",13.63,56.96,57.33,57.7,56.83,37.58,42.38,35.76,0.595,32.13,34.7,30.19,12.5,12.79,287.4,14.45,16.88,929.1514,14.46,0.1349755,0.1699972,0.7528309
"2018-06-01 15:10:00",63663,"CKVY",13.62,57.2,57.12,57.51,56.76,37.23,40.87,32.43,0.595,30.49,33.72,27.9,12.02,12.23,289.3,14.59,21.48,927.8471,14.46,0.1349755,0.1699972,0.7528309
"2018-06-01 15:15:00",63664,"CKVY",13.62,55.77,56.87,57.38,55.65,36.55,39.63,33.87,0.554,30.61,32.89,28.08,11.88,12.17,288.3,13.19,20.6,896.856,14.46,0.1246306,0.1592999,0.7232181
"2018-06-01 15:20:00",63665,"CKVY",13.62,57.13,56.32,57.38,55.53,34.42,39.56,32.57,0.548,30.17,32.56,27.86,12.16,11.81,291.5,12.67,20.82,782.0531,14.46,0.1246306,0.1592999,0.7232181
"2018-06-01 15:25:00",63666,"CKVY",13.62,57.25,57.3,58.12,56.57,32.22,39.7,31.57,0.516,30.33,33.54,27.42,12.33,12.31,282.8,21.77,18.85,776.5073,14.46,0.1246306,0.1592999,0.7232181
"2018-06-01 15:30:00",63667,"CKVY",13.62,58.73,57.52,58.79,56.69,36.48,40.66,32.5,0.616,30.8,34.74,27.86,12.49,12.34,255.9,14.55,21.48,796.1763,14.46,0.1266399,0.1614187,0.6909552
"2018-06-01 15:35:00",63668,"CKVY",13.61,57.74,58.75,59.72,57.74,36.78,41.07,32.91,0.599,32.66,35.21,29.31,12.29,12.5,276.9,25.49,23.02,902.9391,14.46,0.1266399,0.1614187,0.6909552
"2018-06-01 15:40:00",63669,"CKVY",13.61,58.41,57.5,58.6,56.38,36.2,39.35,33.42,0.604,30.73,33.51,28.32,12.04,12.18,287.4,16.37,23.24,856.7618,14.46,0.1266399,0.1614187,0.6909552
"2018-06-01 15:45:00",63670,"CKVY",13.6,58.6,58.34,58.73,57.74,34.83,38.08,31.33,0.585,30.52,32.94,28.09,12.16,12.05,258.8,16.07,17.76,857.5449,14.46,0.1299732,0.1658047,0.6551058
"2018-06-01 15:50:00",63671,"CKVY",13.6,58.6,58.67,59.16,58.23,36.75,40.66,32.6,0.617,31.83,35.01,29.31,11.98,12.26,267.6,17.39,18.63,842.9872,14.46,0.1299732,0.1658047,0.6551058
"2018-06-01 15:55:00",63672,"CKVY",13.6,57.67,58.14,59.03,57.37,37.23,40.59,33.01,0.605,31.31,34.58,28.86,11.89,12.08,264.4,16.18,20.39,878.1402,14.46,0.1299732,0.1658047,0.6551058
"2018-06-01 16:00:00",63673,"CKVY",13.6,58.16,57.51,58.22,56.8,33.87,39.83,32.46,0.56,30.87,33.38,27.79,11.27,11.5,260.1,12.17,18.19,855.5668,14.46,0.1288303,0.1640144,0.6181306
"2018-06-01 16:05:00",63674,"CKVY",13.59,56.99,57.45,58.22,56.93,33.21,43.05,31.53,0.527,30.79,35.05,27.85,10.77,10.91,260.5,12.48,14.91,798.4045,14.46,0.1288303,0.1640144,0.6181306
"2018-06-01 16:10:00",63675,"CKVY",13.58,57.85,57.78,58.47,56.86,33.21,38.94,31.26,0.543,30.44,32.9,27.87,10.85,10.48,279,13.59,20.6,756.261,14.46,0.1288303,0.1640144,0.6181306
"2018-06-01 16:15:00",63676,"CKVY",13.59,57.54,57.59,58.1,57.11,33.76,37.6,29.07,0.546,29.37,32,25.5,10.45,10.76,275.4,15.33,17.32,754.8627,14.46,0.1158114,0.1483724,0.5803395
"2018-06-01 16:20:00",63677,"CKVY",13.59,57.91,58.32,58.96,57.48,33.08,41.34,30.88,0.542,31.08,35.25,27.63,10.58,10.53,271.7,14.97,18.41,784.1432,14.46,0.1158114,0.1483724,0.5803395
"2018-06-01 16:25:00",63678,"CKVY",13.58,57.6,58.04,58.78,57.42,33.42,38.42,30.92,0.542,29.79,33.07,27.34,10.17,10.37,278.2,11.49,17.76,804.3285,14.46,0.1158114,0.1483724,0.5803395
"2018-06-01 16:30:00",63679,"CKVY",13.58,58.22,58.01,58.96,57.23,33.25,39.07,30.06,0.551,29.84,33.46,26.79,10.81,10.5,287.6,13.27,16.44,778.8251,14.46,0.1193103,0.1521395,0.5399625
"2018-06-01 16:35:00",63680,"CKVY",13.58,57.97,58.11,58.84,57.48,34.34,39.66,30.88,0.564,30.05,33.91,27.79,11.29,10.96,288.5,12.34,18.41,770.3311,14.46,0.1193103,0.1521395,0.5399625
"2018-06-01 16:40:00",63681,"CKVY",13.58,57.73,57.81,58.59,57.11,34.69,36.85,30.03,0.565,28.84,31.97,26.25,11.3,11.52,282.6,14.72,18.63,756.7653,14.46,0.1193103,0.1521395,0.5399625
"2018-06-01 16:45:00",63682,"CKVY",13.58,58.28,58.3,58.78,57.73,32.32,37.77,31.09,0.537,30.35,33.05,27.77,11.29,11.24,299.3,17.03,18.41,754.3262,14.46,0.1175708,0.1518562,0.4986197
"2018-06-01 16:50:00",63683,"CKVY",13.58,58.47,58.28,58.96,57.79,32.22,37.29,31.47,0.539,29.94,32.73,28.22,10.35,11.01,299.8,22.7,13.81,748.9042,14.46,0.1175708,0.1518562,0.4986197
"2018-06-01 16:55:00",63684,"CKVY",13.58,57.97,58.27,58.84,57.73,33.11,35.34,29.17,0.544,28.89,31.43,26.38,10.79,10.44,275.6,20.64,19.51,743.1077,14.46,0.1175708,0.1518562,0.4986197
"2018-06-01 17:00:00",63685,"CKVY",13.58,57.85,57.88,58.71,57.23,31.19,35.51,29.51,0.51,28.53,31.11,26.27,11.04,10.89,286.9,18.6,19.29,713.0264,14.46,0.1112409,0.1447981,0.4561825
"2018-06-01 17:05:00",63686,"CKVY",13.58,56.43,57.69,58.59,56.37,36.2,36.88,29.72,0.562,29.79,31.67,26.19,12.23,11.63,295.8,13.49,18.85,679.3427,14.46,0.1112409,0.1447981,0.4561825
"2018-06-01 17:10:00",63687,"CKVY",13.58,57.73,57.18,57.97,56.25,33.32,37.6,32.63,0.542,30.2,31.54,28.14,12.3,12.13,297.8,10.29,20.17,611.2361,14.45,0.1112409,0.1447981,0.4561825
"2018-06-01 17:15:00",63688,"CKVY",13.58,58.78,58.05,58.78,57.48,37.77,37.77,32.46,0.639,30.41,33.11,28.66,11.6,12.08,311,13.5,17.32,632.3325,14.45,0.1030593,0.1370101,0.4117383
"2018-06-01 17:20:00",63689,"CKVY",13.58,59.21,58.62,59.39,57.6,33.25,37.5,28.72,0.571,30.02,33.06,25.58,11.42,11.38,298.8,18.49,17.54,650.372,14.45,0.1030593,0.1370101,0.4117383
"2018-06-01 17:25:00",63690,"CKVY",13.58,58.34,58.57,59.21,58.04,33.59,33.93,28.76,0.559,28.67,30.45,26.07,11.27,11.64,272,12.09,19.73,707.9893,14.45,0.1030593,0.1370101,0.4117383
"2018-06-01 17:30:00",63691,"CKVY",13.58,58.34,58.21,58.71,57.85,27.83,34.21,27.83,0.463,28.36,30.11,25.25,11.42,11.19,265.4,13.97,18.85,685.5151,14.45,0.1097774,0.1447206,0.3679422
"2018-06-01 17:35:00",63692,"CKVY",13.58,57.97,57.93,58.28,57.54,32.01,34.28,27.73,0.526,27.43,29.89,25.09,11.73,11.76,266.3,11.72,19.07,655.9014,14.45,0.1097774,0.1447206,0.3679422
"2018-06-01 17:40:00",63693,"CKVY",13.58,57.73,57.59,57.97,57.11,32.05,34.86,29,0.522,27.87,30.27,25.39,11.52,11.6,286.3,14.29,19.29,616.7853,14.45,0.1097774,0.1447206,0.3679422
"2018-06-01 17:45:00",63694,"CKVY",13.58,58.52,57.73,58.58,57.35,32.59,34.96,27.52,0.546,27.76,30.72,24.24,11.51,11.49,298.7,12.47,17.54,594.0561,14.45,0.0984408,0.1331064,0.3237704
"2018-06-01 17:50:00",63695,"CKVY",13.58,57.47,57.77,58.65,57.23,30.95,35.51,29.89,0.499,28.38,31.19,26.11,11.29,11.24,282.8,14.82,16.88,569.049,14.45,0.0984408,0.1331064,0.3237704
"2018-06-01 17:55:00",63696,"CKVY",13.59,57.22,57.19,57.47,56.98,33.45,34.07,29.27,0.535,27.23,29.26,25.28,10.96,11.11,293.8,11.75,15.12,548.8826,14.45,0.0984408,0.1331064,0.3237704
"2018-06-01 18:00:00",63697,"CKVY",13.59,57.04,57.23,57.66,56.86,29.41,34.34,28.89,0.467,27.13,29.6,24.97,11.39,11.2,263.4,13.42,18.85,523.7267,14.45,0.08775578,0.1207458,0.2788078
"2018-06-01 18:05:00",63698,"CKVY",13.59,57.04,57.23,57.78,56.85,33.55,35.2,28.79,0.533,27.49,30.42,24.86,11.23,11.4,279.4,17.78,18.63,505.6532,14.45,0.08775578,0.1207458,0.2788078
"2018-06-01 18:10:00",63699,"CKVY",13.58,57.35,57.28,57.53,56.98,33.38,36.09,31.19,0.536,28.7,30.7,26.97,11.36,11.31,274.7,11.42,17.54,482.9541,14.45,0.08775578,0.1207458,0.2788078
"2018-06-01 18:15:00",63700,"CKVY",13.6,56.61,56.74,57.59,56.24,30.47,33.83,27.49,0.476,25.96,29.22,23.3,11.58,11.59,278.1,11.22,20.17,461.2802,14.45,0.08060685,0.1133928,0.2341365
"2018-06-01 18:20:00",63701,"CKVY",13.6,56.17,56.39,56.67,56.05,32.32,32.97,29.54,0.497,26.45,27.78,24.91,11.82,11.78,279.7,17.21,19.07,443.2047,14.45,0.08060685,0.1133928,0.2341365
"2018-06-01 18:25:00",63702,"CKVY",13.61,55.99,55.96,56.36,55.68,32.56,34.96,31.94,0.498,27.5,28.75,26.41,12.12,12.01,288.5,12.24,18.63,426.8935,14.45,0.08060685,0.1133928,0.2341365
"2018-06-01 18:30:00",63703,"CKVY",13.61,56.11,56.14,56.36,55.93,35.23,36.53,32.11,0.541,28.22,30.03,26.73,10.84,11.34,289.1,12.49,13.81,410.7903,14.44,0.07342833,0.1053271,0.1900785
"2018-06-01 18:35:00",63704,"CKVY",13.61,56.49,56.49,56.79,56.11,34.75,37.25,31.81,0.541,28.85,30.88,27.02,10.27,10.3,276.4,13.6,16,395.1686,14.44,0.07342833,0.1053271,0.1900785
"2018-06-01 18:40:00",63705,"CKVY",13.62,56.05,56.14,56.61,55.74,32.97,35.99,30.64,0.505,27.22,29.87,25.63,10.02,10.1,295.5,15.16,16.88,379.8835,14.44,0.07342833,0.1053271,0.1900785
"2018-06-01 18:45:00",63706,"CKVY",13.62,55.69,55.85,56.12,55.56,34.14,35.88,32.7,0.516,28.07,29.42,26.88,10.5,10.3,293,12.05,14.91,364.2545,14.44,0.06485129,0.09341472,0.1470671
"2018-06-01 18:50:00",63707,"CKVY",13.63,55.57,55.81,56,55.5,34.41,36.13,32.39,0.518,28.05,29.43,26.76,10.64,10.52,283.7,12.48,17.1,348.3572,14.44,0.06485129,0.09341472,0.1470671
"2018-06-01 18:55:00",63708,"CKVY",13.63,55.57,55.61,55.88,55.38,33.21,36.2,32.29,0.5,27.86,29.36,26.39,10.57,10.53,277.4,13.57,15.56,332.603,14.44,0.06485129,0.09341472,0.1470671
"2018-06-01 19:00:00",63709,"CKVY",13.64,55.38,55.45,55.88,55.2,34.21,36.61,31.67,0.512,27.75,29.64,25.68,10.96,10.69,273.8,12.46,16.66,317.7612,14.44,0.0590846,0.08747739,0.1062471
"2018-06-01 19:05:00",63710,"CKVY",13.64,55.14,55.3,55.51,55.07,34.48,37.7,33.83,0.511,28.16,30.03,27.11,10.64,10.87,294.5,14.3,17.54,302.3861,14.44,0.0590846,0.08747739,0.1062471
"2018-06-01 19:10:00",63711,"CKVY",13.64,54.89,55.01,55.14,54.83,34.07,39.31,33.62,0.501,28.61,30.78,26.8,10.36,10.52,293.5,13.76,15.56,286.662,14.44,0.0590846,0.08747739,0.1062471
"2018-06-01 19:15:00",63712,"CKVY",13.65,54.83,54.9,55.01,54.77,35.54,37.7,34.04,0.521,28.51,29.59,26.99,9.85,10.16,271.6,11.83,14.25,270.1941,14.44,0.05197481,0.07903002,0.06845195
"2018-06-01 19:20:00",63713,"CKVY",13.65,54.4,54.71,54.95,54.33,36.61,37.63,34.41,0.528,28.33,29.55,27.14,10.02,9.91,281.1,15.1,15.78,254.3545,14.44,0.05197481,0.07903002,0.06845195
"2018-06-01 19:25:00",63714,"CKVY",13.66,54.46,54.57,54.7,54.27,37.74,37.81,34.82,0.546,28.51,29.36,27.32,9.52,9.82,284.2,12.14,12.71,238.7991,14.44,0.05197481,0.07903002,0.06845195
"2018-06-01 19:30:00",63715,"CKVY",13.63,54.64,54.62,54.89,54.4,37.19,39.69,35.75,0.541,29.39,30.7,27.96,8.36,8.85,285.2,12.11,10.52,223.5248,14.44,0.04352745,0.06789271,0.03623558
"2018-06-01 19:35:00",63716,"CKVY",13.64,54.4,54.38,54.7,54.09,37.19,40.65,37.02,0.537,29.79,30.78,28.79,7.137,7.903,305.5,15.87,10.52,208.3175,14.44,0.04352745,0.06789271,0.03623558
"2018-06-01 19:40:00",63717,"CKVY",13.61,54.15,54.26,54.52,54.03,42.13,42.19,36.33,0.602,29.36,31.75,28.16,6.301,6.731,286,12.85,10.3,193.7955,14.44,0.04352745,0.06789271,0.03623558
"2018-06-01 19:45:00",63718,"CKVY",13.5,53.96,54.01,54.27,53.78,39.38,42.43,36.47,0.559,29.68,31.82,27.9,6.382,6.375,287.5,10.42,10.3,179.834,14.44,0.0313248,0.04978642,0.0159738
"2018-06-01 19:50:00",63719,"CKVY",13.2,53.84,53.68,53.96,53.41,38.39,43.02,37.87,0.543,30.13,31.62,28.65,6.027,6.137,289.6,14.35,8.99,166.2339,14.44,0.0313248,0.04978642,0.0159738
"2018-06-01 19:55:00",63720,"CKVY",13.11,52.79,53.56,54.09,52.73,45.59,46.14,37.22,0.62,30.62,32.68,28.4,5.742,5.858,284.2,17.18,8.99,152.7806,14.44,0.0313248,0.04978642,0.0159738
"2018-06-01 20:00:00",63721,"CKVY",13.06,53.04,52.96,53.22,52.67,40.55,45.31,38.05,0.557,29.49,32.18,28.16,5.863,5.907,273.1,11.37,9.86,139.0161,14.44,0.01387538,0.01803735,0.006096488
"2018-06-01 20:05:00",63722,"CKVY",13.02,52.3,52.69,53.1,52.3,43.46,43.46,39.07,0.581,29.78,31.02,28.53,6.037,5.931,273.2,12.54,9.86,126.285,14.44,0.01387538,0.01803735,0.006096488
"2018-06-01 20:10:00",63723,"CKVY",13,51.74,51.76,52.3,51.37,44.22,47.92,43.56,0.579,31.5,32.49,30.61,5.895,5.941,291.3,8.21,7.014,115.1747,14.44,0.01387538,0.01803735,0.006096488
"2018-06-01 20:15:00",63724,"CKVY",12.98,51.19,51.65,51.93,51.13,46.14,47.06,42.57,0.592,30.83,31.87,29.85,5.077,5.451,294,9.35,7.014,104.3014,14.43,0.01106295,0.01455675,0.0009518241
"2018-06-01 20:20:00",63725,"CKVY",12.97,51.5,50.98,51.68,50.51,45.18,50.35,42.16,0.586,31.65,32.88,29.11,4.443,4.76,295.5,8.44,6.795,92.14022,14.43,0.01106295,0.01455675,0.0009518241
"2018-06-01 20:25:00",63726,"CKVY",12.96,50.2,50.97,51.62,50.2,51.59,51.72,42.84,0.638,31.97,33.28,29.58,4.128,4.315,298,8.43,8.11,79.17695,14.43,0.01106295,0.01455675,0.0009518241
"2018-06-01 20:30:00",63727,"CKVY",12.95,50.08,50.25,50.51,49.95,49.91,51.96,48.91,0.614,32.53,33.3,31.71,3.878,3.996,300.3,6.227,5.042,66.84557,14.43,0.006360716,0.008944327,2.5E-07
"2018-06-01 20:35:00",63728,"CKVY",12.93,50.08,50.59,50.94,49.95,47.3,49.77,43.46,0.582,30.85,32.15,29.07,3.807,3.843,301.7,11,5.918,55.03341,14.43,0.006360716,0.008944327,2.5E-07
"2018-06-01 20:40:00",63729,"CKVY",12.92,48.47,49.3,50.08,48.41,53.27,53.27,47.06,0.617,31.54,32.45,30.46,3.781,3.765,295.5,6.015,4.822,39.23279,14.43,0.006360716,0.008944327,2.5E-07
"2018-06-01 20:45:00",63730,"CKVY",12.91,46.87,47.79,48.47,46.87,57.89,57.89,53.09,0.632,32.47,33.16,32,3.718,3.758,290,10.23,4.603,25.04585,14.43,0.002813582,0.004491207,2.5E-07
"2018-06-01 20:50:00",63731,"CKVY",12.91,46.93,46.72,47.06,46.5,57,58.34,56.15,0.624,32.5,32.97,32.08,3.588,3.666,281.6,4.984,4.165,14.29386,14.43,0.002813582,0.004491207,2.5E-07
"2018-06-01 20:55:00",63732,"CKVY",12.9,46.44,46.69,47,46.32,58.75,59.78,56.93,0.631,32.83,33.3,32.42,3.4,3.5,292.9,6.576,3.946,10.21874,14.42,0.002813582,0.004491207,2.5E-07
"2018-06-01 21:00:00",63733,"CKVY",12.9,47.93,47.39,48.36,46.26,52.72,58.96,48.61,0.599,31.07,32.88,29.38,3.11,3.27,277.9,35.8,3.507,7.489867,14.42,0.0008010783,0.00178857,2.5E-07
"2018-06-01 21:05:00",63734,"CKVY",12.89,46.89,47.25,47.99,46.82,55.54,56.91,52.72,0.606,32.13,32.66,31.49,2.765,2.943,289.6,2.888,2.85,5.082574,14.42,0.0008010783,0.00178857,2.5E-07
"2018-06-01 21:10:00",63735,"CKVY",12.89,46.46,46.84,47.14,46.34,56.71,57.12,54.51,0.609,31.8,32.41,31.41,2.676,2.689,292.6,4.773,3.507,3.179917,14.42,0.0008010783,0.00178857,2.5E-07
"2018-06-01 21:15:00",63736,"CKVY",12.88,45.79,45.86,46.46,45.42,57.05,60.07,56.64,0.598,32.01,32.62,31.14,2.799,2.709,292,3.985,3.726,1.828127,14.42,-0.0007361129,-0.0002623611,2.5E-07
"2018-06-01 21:20:00",63737,"CKVY",12.88,44.18,44.97,45.79,44.12,60.93,60.93,56.64,0.6,31.52,31.8,31.17,3.256,2.983,291.5,4.011,5.042,0.9627138,14.42,-0.0007361129,-0.0002623611,2.5E-07
"2018-06-01 21:25:00",63738,"CKVY",12.87,41.71,43.26,44.18,41.71,66.59,66.59,59.45,0.597,31.1,31.6,30.62,3.855,3.562,289.8,4.983,5.918,0.4495875,14.42,-0.0007361129,-0.0002623611,2.5E-07
"2018-06-01 21:30:00",63739,"CKVY",12.88,38.75,39.81,41.71,38.75,75.4,75.4,66.55,0.602,31.6,31.85,31.28,4.081,3.964,290.2,8.76,4.822,0.1747029,14.42,-0.0003978673,8.663918E-05,2.5E-07
"2018-06-01 21:35:00",63740,"CKVY",12.87,39.99,39.15,39.99,38.63,74,75.43,72.8,0.62,31.67,32.39,31.42,4.151,4.159,311.1,7.79,5.48,0.04777443,14.42,-0.0003978673,8.663918E-05,2.5E-07
"2018-06-01 21:40:00",63741,"CKVY",12.86,40,40.03,40.3,39.81,73.63,75,72.66,0.617,32.42,32.68,32.05,3.831,3.985,311.9,8.06,4.822,0.00100512,14.41,-0.0003978673,8.663918E-05,2.5E-07
"2018-06-01 21:45:00",63742,"CKVY",12.87,41.23,40.81,41.23,40,71.4,73.63,70.51,0.628,32.43,32.97,32,3.902,3.881,327,8.94,4.603,0,14.41,-0.000887115,-0.0006514788,2.5E-07
"2018-06-01 21:50:00",63743,"CKVY",12.86,42.78,41.88,42.97,41.23,63.72,71.36,63.72,0.595,32.1,32.72,31.31,3.914,3.9,328.1,5.02,5.042,0,14.41,-0.000887115,-0.0006514788,2.5E-07
"2018-06-01 21:55:00",63744,"CKVY",12.86,43.47,43.63,44.15,42.72,61.26,63.69,59.81,0.587,31.07,31.47,30.76,3.784,3.819,312.4,16.25,4.822,0,14.41,-0.000887115,-0.0006514788,2.5E-07
"2018-06-01 22:00:00",63745,"CKVY",12.86,42.36,43.01,43.59,42.24,65.24,65.24,61.22,0.599,31.29,31.62,31.03,3.646,3.712,314.1,4.532,4.603,0,14.41,-2.212746E-05,0.0005763275,2.5E-07
"2018-06-01 22:05:00",63746,"CKVY",12.86,40.14,41.04,42.3,40.01,70.86,70.86,65.17,0.597,31.68,32.11,31.31,3.733,3.67,304.2,4.975,5.48,0,14.41,-2.212746E-05,0.0005763275,2.5E-07
"2018-06-01 22:10:00",63747,"CKVY",12.85,39.21,39.55,40.14,39.15,71.89,71.96,70.83,0.585,31.14,31.49,30.8,4.205,4.005,297.7,5.942,5.918,0,14.41,-2.212746E-05,0.0005763275,2.5E-07
"2018-06-01 22:15:00",63748,"CKVY",12.85,38.47,38.73,39.27,38.35,76.39,76.39,71.86,0.603,31.06,31.75,30.83,4.44,4.344,318.8,16.51,5.48,0,14.41,-0.0006662544,-0.0003558868,2.5E-07
"2018-06-01 22:20:00",63749,"CKVY",12.85,42.05,40.12,42.05,38.53,65.34,76.63,65.34,0.593,31.76,32.21,31.24,4.888,4.599,9.94,9.24,8.77,0,14.41,-0.0006662544,-0.0003558868,2.5E-07
"2018-06-01 22:25:00",63750,"CKVY",12.85,43.97,43.06,44.09,41.99,58.86,65.31,58.72,0.575,30.8,31.3,30.3,4.799,4.891,356.5,15.15,6.795,0,14.41,-0.0006662544,-0.0003558868,2.5E-07
"2018-06-01 22:30:00",63751,"CKVY",12.84,43.97,43.71,44.09,43.41,58.79,60.4,58.66,0.575,30.56,30.8,30.23,4.656,4.708,320.6,7.722,5.042,0,14.41,0.0009937608,0.001830199,2.5E-07
"2018-06-01 22:35:00",63752,"CKVY",12.84,42.37,43.3,43.97,42.31,62.71,62.78,58.42,0.576,30.55,30.87,30.18,3.927,4.37,325.3,9.8,4.384,0,14.42,0.0009937608,0.001830199,2.5E-07
"2018-06-01 22:40:00",63753,"CKVY",12.84,42.01,42.07,42.37,41.82,63.33,64.29,62.71,0.574,30.62,30.82,30.41,3.906,3.847,317,4.376,5.042,0,14.42,0.0009937608,0.001830199,2.5E-07
"2018-06-01 22:45:00",63754,"CKVY",12.84,39.17,41.17,42.14,39.17,72.33,72.33,63.26,0.587,30.87,31.28,30.44,4.074,3.995,310.1,9.25,5.042,0,14.42,0.0003398526,0.00103082,2.5E-07
"2018-06-01 22:50:00",63755,"CKVY",12.84,37.26,38,39.24,37.26,75.9,75.9,72.33,0.572,30.77,31.14,30.31,4.308,4.182,299.3,8.39,5.48,0,14.42,0.0003398526,0.00103082,2.5E-07
"2018-06-01 22:55:00",63756,"CKVY",12.84,37.01,37.23,37.51,36.95,77.85,77.89,75.83,0.581,30.64,31,30.26,4.576,4.489,281.9,6.024,6.357,0,14.42,0.0003398526,0.00103082,2.5E-07
"2018-06-01 23:00:00",63757,"CKVY",12.84,37.45,37.15,37.57,36.83,74.59,77.95,74.59,0.566,30.43,30.83,30.09,4.808,4.714,276.9,5.579,6.138,0,14.42,-0.0007947298,-0.0005745023,2.5E-07
"2018-06-01 23:05:00",63758,"CKVY",12.83,36.83,37.15,37.51,36.83,74.73,75.52,74.63,0.553,30.01,30.22,29.57,4.845,4.86,267.2,6.755,5.48,0,14.42,-0.0007947298,-0.0005745023,2.5E-07
"2018-06-01 23:10:00",63759,"CKVY",12.83,36.46,36.91,37.2,36.34,76.04,76.04,73.8,0.555,29.56,29.79,29.36,4.09,4.503,289,50.69,5.042,0,14.41,-0.0007947298,-0.0005745023,2.5E-07
"2018-06-01 23:15:00",63760,"CKVY",12.82,38.44,36.97,38.44,36.15,73.74,77.24,73.74,0.582,30.25,30.94,29.57,3.265,3.659,68.6,18.17,4.603,0,14.41,-0.0008015364,-0.0005833113,2.5E-07
"2018-06-01 23:20:00",63761,"CKVY",12.82,39.8,39.04,39.8,38.26,69.93,73.74,69.93,0.582,30.72,30.96,30.47,2.968,2.975,54.27,14.1,6.138,0,14.42,-0.0008015364,-0.0005833113,2.5E-07
"2018-06-01 23:25:00",63762,"CKVY",12.83,42.08,40.93,42.08,39.8,61.08,69.89,61.08,0.555,30.26,30.9,29.51,2.911,2.94,23.51,18.94,4.822,0,14.41,-0.0008015364,-0.0005833113,2.5E-07
"2018-06-01 23:30:00",63763,"CKVY",12.82,41.53,41.71,42.45,41.28,62.11,63.45,60.18,0.553,29.84,30.1,29.42,2.755,2.788,286.4,20.04,3.946,0,14.42,-0.001461281,-0.001386245,2.5E-07
"2018-06-01 23:35:00",63764,"CKVY",12.81,42.65,42.78,43.88,41.47,59.02,62.08,56.28,0.548,29.27,29.53,29.05,2.454,2.763,328.6,15.86,3.946,0,14.42,-0.001461281,-0.001386245,2.5E-07
"2018-06-01 23:40:00",63765,"CKVY",12.8,41.04,41.6,42.59,40.8,64.1,64.52,58.99,0.56,29.51,29.99,29.16,2.565,2.373,346,19.06,4.165,0,14.42,-0.001461281,-0.001386245,2.5E-07
"2018-06-01 23:45:00",63766,"CKVY",12.81,40.92,41.04,41.91,40.18,64.38,65.41,62.32,0.56,29.77,30.09,29.47,2.992,2.825,349,6.095,4.165,0,14.42,-0.001433719,-0.001316548,2.5E-07
"2018-06-01 23:50:00",63767,"CKVY",12.8,40.68,41.12,41.42,40.68,64.49,64.52,63.22,0.555,29.84,30.02,29.59,3.397,3.087,325.7,7.465,5.48,0,14.42,-0.001433719,-0.001316548,2.5E-07
"2018-06-01 23:55:00",63768,"CKVY",12.81,39.39,39.67,40.74,39.26,69.5,69.5,64.59,0.569,29.88,30.25,29.61,3.896,3.762,315.3,4.981,6.138,0,14.42,-0.001433719,-0.001316548,2.5E-07
"2018-06-02 00:00:00",63769,"CKVY",12.81,38.83,38.56,39.32,38.28,71.7,73.62,69.54,0.575,30.47,30.78,30.17,4.165,4.047,319.5,11.32,5.261,0,14.42,-0.0006805552,-0.0003507867,2.5E-07
"2018-06-02 00:05:00",63770,"CKVY",12.78,38.71,39.25,39.82,38.52,71.08,71.8,68.68,0.567,30.32,30.54,29.95,4.436,4.43,303.7,16.66,8.33,0,14.42,-0.0006805552,-0.0003507867,2.5E-07
"2018-06-02 00:10:00",63771,"CKVY",12.79,33.46,35.53,38.71,33.46,80.1,80.1,71.05,0.519,28.52,30.17,27.55,4.179,4.266,250.2,8.18,4.822,0,14.42,-0.0006805552,-0.0003507867,2.5E-07
"2018-06-02 00:15:00",63772,"CKVY",12.79,32.9,33.16,33.52,32.78,82.6,82.6,80.2,0.523,28.21,28.46,27.96,3.471,3.891,220.7,38.99,4.822,0,14.42,-0.000870642,-0.0006801647,2.5E-07
"2018-06-02 00:20:00",63773,"CKVY",12.79,33.21,32.83,33.27,32.41,85.7,85.8,82.5,0.55,28.48,29.47,28.01,2.275,2.842,86.8,39.66,2.63,0,14.42,-0.000870642,-0.0006801647,2.5E-07
"2018-06-02 00:25:00",63774,"CKVY",12.79,35.62,34.38,35.62,33.21,82.4,85.8,82.4,0.582,30.31,30.95,29.41,1.68,1.909,93.8,14.89,3.507,0,14.42,-0.000870642,-0.0006801647,2.5E-07
"2018-06-02 00:30:00",63775,"CKVY",12.79,35,35.33,35.74,34.88,80.7,82.4,80.6,0.556,30.12,30.79,29.54,2.54,1.987,79.43,4.203,5.699,0,14.42,-0.003209093,-0.003970173,2.5E-07
"2018-06-02 00:35:00",63776,"CKVY",12.78,37.6,36.22,37.66,34.82,73.86,80.9,73.86,0.564,30.13,30.55,29.49,3.007,2.834,74.38,7.575,4.822,0,14.42,-0.003209093,-0.003970173,2.5E-07
"2018-06-02 00:40:00",63777,"CKVY",12.78,37.6,37.43,37.72,37.1,72.8,74,72.8,0.556,29.73,30.12,29.46,2.715,2.931,83.2,21.02,1.754,0,14.42,-0.003209093,-0.003970173,2.5E-07
"2018-06-02 00:45:00",63778,"CKVY",12.78,37.35,37.44,37.78,37.1,75.1,75.3,72.42,0.568,29.9,30.32,29.54,1.909,2.307,130.9,13.19,2.85,0,14.42,-0.002335087,-0.002661368,2.5E-07
"2018-06-02 00:50:00",63779,"CKVY",12.78,35.68,37.16,37.84,35.68,72.94,75.2,71.77,0.516,29.3,30.3,27.81,2.268,1.965,124.1,9.12,4.822,0,14.42,-0.002335087,-0.002661368,2.5E-07
"2018-06-02 00:55:00",63780,"CKVY",12.77,34.51,34.54,35.68,33.89,78.67,79.42,72.94,0.531,28.1,28.59,27.64,2.314,2.304,187.3,78.9,3.288,0,14.42,-0.002335087,-0.002661368,2.5E-07
"2018-06-02 01:00:00",63781,"CKVY",12.77,34.14,35,35.5,34.14,77.84,78.77,75.92,0.518,28.65,29.05,27.91,2.546,2.454,62.78,64.9,4.822,0,14.42,-0.002830229,-0.003409646,2.5E-07
"2018-06-02 01:05:00",63782,"CKVY",12.77,35.19,34.85,35.31,34.08,77.3,79.63,77.3,0.536,28.82,29.25,27.99,1.787,2.228,347.1,26.53,3.946,0,14.42,-0.002830229,-0.003409646,2.5E-07
"2018-06-02 01:10:00",63783,"CKVY",12.76,34.58,34.76,35.19,34.26,78.95,80.4,77.23,0.535,28.86,29.67,28.27,1.886,1.893,352,49.48,3.288,0,14.42,-0.002830229,-0.003409646,2.5E-07
"2018-06-02 01:15:00",63784,"CKVY",12.76,33.77,33.98,34.58,33.65,81.6,81.7,78.95,0.535,28.69,28.91,28.42,1.343,1.62,194.2,10.58,1.754,0,14.42,-0.003377315,-0.004258452,2.5E-07
"2018-06-02 01:20:00",63785,"CKVY",12.76,32.54,32.83,33.84,32.05,86,86.1,81.2,0.537,28.31,28.94,27.42,1.872,1.616,190.4,19.15,5.042,0,14.42,-0.003377315,-0.004258452,2.5E-07
"2018-06-02 01:25:00",63786,"CKVY",12.76,33.1,33.66,34.52,32.6,79.54,86,78.68,0.508,28.95,29.36,27.46,1.965,1.766,237.7,20,3.288,0,14.42,-0.003377315,-0.004258452,2.5E-07
"2018-06-02 01:30:00",63787,"CKVY",12.75,31.62,31.97,33.1,31.49,84.9,85.7,79.64,0.511,27.78,28.21,27.39,2.678,2.319,246.9,10.5,4.384,0,14.42,-0.003484437,-0.004433776,2.5E-07
"2018-06-02 01:35:00",63788,"CKVY",12.75,31.93,31.47,32.06,31.19,86.7,86.7,84.6,0.528,27.66,28.53,27.13,2.874,2.731,268.8,10.35,4.165,0,14.42,-0.003484437,-0.004433776,2.5E-07
"2018-06-02 01:40:00",63789,"CKVY",12.75,32.68,32.41,32.8,31.81,86.1,87.3,86.1,0.54,28.91,29.22,28.21,3.496,3.302,301,9.43,4.822,0,14.42,-0.003484437,-0.004433776,2.5E-07
"2018-06-02 01:45:00",63790,"CKVY",12.75,33.91,33.24,33.91,32.68,82.8,86.1,82.8,0.546,29.28,29.69,28.93,3.56,3.517,297.2,3.365,4.165,0,14.42,-0.002484957,-0.002883799,2.5E-07
"2018-06-02 01:50:00",63791,"CKVY",12.74,33.24,33.73,33.98,33.17,81.9,82.8,81.9,0.525,28.93,29.32,28.25,3.072,3.426,263.1,34,3.726,0,14.42,-0.002484957,-0.002883799,2.5E-07
"2018-06-02 01:55:00",63792,"CKVY",12.74,33.36,33.26,33.48,32.93,84.6,84.7,81.9,0.546,28.97,29.35,28.22,1.939,2.506,83.7,31.13,1.754,0,14.42,-0.002484957,-0.002883799,2.5E-07
"2018-06-02 02:00:00",63793,"CKVY",12.73,33.92,33.74,34.22,33.3,84.2,85.3,83.8,0.555,29.65,30.15,29.17,1.251,1.585,43.13,2.185,1.973,0,14.42,-0.002951518,-0.003576027,2.5E-07
"2018-06-02 02:05:00",63794,"CKVY",12.73,34.29,34.02,34.41,33.67,83.4,84.5,83.4,0.559,29.74,30.06,29.37,1.292,1.165,39.26,5.204,2.63,0,14.42,-0.002951518,-0.003576027,2.5E-07
"2018-06-02 02:10:00",63795,"CKVY",12.73,34.78,34.75,34.97,34.22,81.5,83.5,81.1,0.557,29.83,30.2,29.47,1.763,1.523,8.41,14.7,2.411,0,14.42,-0.002951518,-0.003576027,2.5E-07
"2018-06-02 02:15:00",63796,"CKVY",12.72,34.6,34.59,34.84,34.29,82.7,82.7,81.2,0.56,29.58,29.88,29.3,1.568,1.679,343,26.31,1.754,0,14.42,-0.004115539,-0.005468944,2.5E-07
"2018-06-02 02:20:00",63797,"CKVY",12.72,34.54,34.66,34.84,34.42,81.4,82.7,81.1,0.55,29.59,29.93,29.3,1.019,1.344,314.8,5.282,1.315,0,14.43,-0.004115539,-0.005468944,2.5E-07
"2018-06-02 02:25:00",63798,"CKVY",12.72,32.81,34.05,34.67,32.69,82.1,82.4,80.6,0.518,29.08,29.62,27.83,0.619,0.731,296.2,32.45,2.85,0,14.43,-0.004115539,-0.005468944,2.5E-07
"2018-06-02 02:30:00",63799,"CKVY",12.71,31.58,31.86,32.81,31.27,87,87.2,82.2,0.523,27.96,28.33,27.45,1.128,0.94,249.1,6.864,3.726,0,14.43,-0.00466527,-0.006493256,2.5E-07
"2018-06-02 02:35:00",63800,"CKVY",12.71,30.59,30.81,31.52,30.47,88.9,88.9,86.4,0.513,27.51,28.1,27.09,1.312,1.16,174.1,18.55,1.315,0,14.43,-0.00466527,-0.006493256,2.5E-07
"2018-06-02 02:40:00",63801,"CKVY",12.71,30.53,30.84,31.21,30.53,92.2,92.3,88.9,0.53,28.48,29.04,27.64,2.002,1.696,134.3,12.4,3.288,0,14.43,-0.00466527,-0.006493256,2.5E-07
"2018-06-02 02:45:00",63802,"CKVY",12.69,30.84,30.57,30.9,30.1,93.7,93.7,92.1,0.546,28.8,29.29,28.19,2.039,2.008,161.5,10.33,3.288,0,14.43,-0.003930905,-0.00517537,2.5E-07
"2018-06-02 02:50:00",63803,"CKVY",12.7,31.64,31.14,31.64,30.78,93.8,93.9,93.4,0.564,29.53,30.05,29.17,2.275,2.162,152,10.38,2.411,0,14.43,-0.003930905,-0.00517537,2.5E-07
"2018-06-02 02:55:00",63804,"CKVY",12.7,31.33,31.29,31.64,31.09,93.7,93.8,93.1,0.557,29.6,30.05,29.33,2.189,2.25,156.2,5.707,2.63,0,14.43,-0.003930905,-0.00517537,2.5E-07
"2018-06-02 03:00:00",63805,"CKVY",12.69,32.57,32,32.63,31.27,92.1,94.1,92.1,0.576,30.26,30.63,29.68,2.135,2.127,139.9,12.99,3.069,0,14.43,-0.003674852,-0.004670692,2.5E-07
"2018-06-02 03:05:00",63806,"CKVY",12.68,32.38,32.48,32.69,32.32,91,92.2,90.9,0.564,30.24,30.66,29.97,1.911,2.032,175.9,15.55,1.754,0,14.43,-0.003674852,-0.004670692,2.5E-07
"2018-06-02 03:10:00",63807,"CKVY",12.68,31.15,32.16,32.51,31.15,86.7,91,86.7,0.511,29.38,30.12,27.64,1.715,1.752,225.9,6.781,3.069,0,14.43,-0.003674852,-0.004670692,2.5E-07
"2018-06-02 03:15:00",63808,"CKVY",12.68,29.42,30.2,31.15,29.42,90.6,90.7,86.7,0.498,27.32,27.65,27.01,1.736,1.755,245.7,8.93,3.069,0,14.43,-0.003771868,-0.00487831,2.5E-07
"2018-06-02 03:20:00",63809,"CKVY",12.67,29.35,29.1,29.48,28.74,91.7,91.7,90.3,0.503,26.76,27.28,26.26,1.707,1.691,223.8,32.09,2.411,0,14.43,-0.003771868,-0.00487831,2.5E-07
"2018-06-02 03:25:00",63810,"CKVY",12.67,27.75,28.42,29.54,27.5,93.1,93.1,90.4,0.478,26.25,27.48,25.39,2.57,2.182,152,9.77,5.918,0,14.43,-0.003771868,-0.00487831,2.5E-07
"2018-06-02 03:30:00",63811,"CKVY",12.67,28,27.54,28,27.31,94.5,94.5,93,0.49,25.97,26.62,25.77,2.241,2.314,153.5,13.67,3.946,0,14.43,-0.003413641,-0.004333884,2.5E-07
"2018-06-02 03:35:00",63812,"CKVY",12.67,28.86,28.62,28.99,27.93,94.4,94.8,94.3,0.507,27.27,27.64,26.56,2.781,2.535,155.6,15.35,3.507,0,14.43,-0.003413641,-0.004333884,2.5E-07
"2018-06-02 03:40:00",63813,"CKVY",12.66,28.74,28.38,29.05,27.75,94,94.4,92.6,0.503,26.74,27.63,25.89,1.997,2.383,109.1,13.62,3.288,0,14.43,-0.003413641,-0.004333884,2.5E-07
"2018-06-02 03:45:00",63814,"CKVY",12.66,28.93,28.82,29.12,28.5,93.6,94.3,93.6,0.505,27.32,27.58,26.94,2.377,2.165,125.7,27.23,5.261,0,14.43,-0.003336275,-0.00417169,2.5E-07
"2018-06-02 03:50:00",63815,"CKVY",12.66,30.17,29.35,30.29,28.81,93.2,93.8,92.5,0.529,27.63,28.7,27,2.865,2.664,119.5,12.3,5.261,0,14.43,-0.003336275,-0.00417169,2.5E-07
"2018-06-02 03:55:00",63816,"CKVY",12.64,30.73,30.55,30.73,30.23,90,93.3,89.3,0.522,28.08,28.9,27.61,3.19,3.02,154.9,18.99,4.384,0,14.43,-0.003336275,-0.00417169,2.5E-07
"2018-06-02 04:00:00",63817,"CKVY",12.65,30.36,30.64,30.91,30.23,89.1,90,88.5,0.509,27.77,28.25,27.39,3.698,3.507,148.5,11.98,6.795,0,14.43,-0.002800371,-0.003336556,2.5E-07
"2018-06-02 04:05:00",63818,"CKVY",12.65,29.61,29.85,30.42,29.49,90.8,90.9,89.1,0.504,27.25,27.61,26.93,2.846,3.339,94.3,22.47,3.726,0,14.43,-0.002800371,-0.003336556,2.5E-07
"2018-06-02 04:10:00",63819,"CKVY",12.64,29.43,29.6,29.98,29.37,91.5,92.1,90.7,0.503,27.42,27.97,27,2.534,2.681,161.1,24.55,3.288,0,14.43,-0.002800371,-0.003336556,2.5E-07
"2018-06-02 04:15:00",63820,"CKVY",12.64,30.23,29.57,30.23,29.06,92.6,92.7,91.2,0.526,27.51,28.38,26.81,1.615,2.115,173.2,15.66,2.192,0,14.43,-0.003004856,-0.003654482,2.5E-07
"2018-06-02 04:20:00",63821,"CKVY",12.64,29.43,30.1,30.48,29.43,90.3,92.7,90.3,0.497,28.02,28.53,26.93,1.418,1.354,243.3,36.04,2.192,0,14.43,-0.003004856,-0.003654482,2.5E-07
"2018-06-02 04:25:00",63822,"CKVY",12.63,28.25,28.44,29.43,27.88,91.7,91.7,89.6,0.481,25.98,26.93,25.44,1.618,1.525,251.4,7.472,3.507,0,14.43,-0.003004856,-0.003654482,2.5E-07
"2018-06-02 04:30:00",63823,"CKVY",12.63,28.01,28.2,28.44,27.88,92,92.2,91.7,0.478,26.16,26.44,25.84,2.184,1.914,228.9,8.11,3.946,0,14.43,-0.003824663,-0.005036121,2.5E-07
"2018-06-02 04:35:00",63824,"CKVY",12.62,27.94,28.3,28.69,27.82,91.9,93.1,91.8,0.476,26.42,26.94,25.77,2.471,2.486,200.8,38.51,3.069,0,14.43,-0.003824663,-0.005036121,2.5E-07
"2018-06-02 04:40:00",63825,"CKVY",12.62,28.01,28.16,28.5,27.76,92.5,93,91.8,0.48,26.29,26.74,25.7,1.845,2.211,239.8,20.26,1.973,0,14.43,-0.003824663,-0.005036121,2.5E-07
"2018-06-02 04:45:00",63826,"CKVY",12.62,27.33,27.68,28.07,27.26,92.8,92.8,92.3,0.469,25.79,26.17,25.44,1.238,1.524,245,30.33,2.192,0,14.43,-0.003406053,-0.004322577,0.001473954
"2018-06-02 04:50:00",63827,"CKVY",12.61,27.51,27.41,27.64,27.14,94,94.1,92.7,0.478,25.79,26.14,25.34,0.954,0.977,281.5,34.48,1.534,0,14.43,-0.003406053,-0.004322577,0.001473954
"2018-06-02 04:55:00",63828,"CKVY",12.61,28.07,27.72,28.25,27.14,95,95,93.9,0.494,26.33,26.99,25.62,1.264,1.062,327.9,6.371,2.192,0,14.43,-0.003406053,-0.004322577,0.001473954
"2018-06-02 05:00:00",63829,"CKVY",12.61,28.07,28.09,28.25,27.88,94.8,95,94.7,0.494,26.81,26.98,26.58,1.544,1.337,325.6,10.9,3.069,0,14.43,-0.004254702,-0.005859871,0.00733177
"2018-06-02 05:05:00",63830,"CKVY",12.61,27.39,27.77,28.25,27.08,93.9,94.9,93.7,0.475,26.37,26.95,25.5,1.606,1.661,303.6,67.91,2.411,0,14.43,-0.004254702,-0.005859871,0.00733177
"2018-06-02 05:10:00",63831,"CKVY",12.61,27.51,27.67,27.82,27.33,94.4,94.5,93.8,0.48,26.26,26.45,25.79,1.346,1.493,300.7,54.08,3.069,0,14.43,-0.004254702,-0.005859871,0.00733177
"2018-06-02 05:15:00",63832,"CKVY",12.6,27.64,27.48,27.76,27.27,94.4,94.4,93.9,0.483,26.02,26.34,25.75,0.801,1.182,238.5,46.49,3.507,0,14.43,0.000437783,0.0006899292,0.01828014
"2018-06-02 05:20:00",63833,"CKVY",12.61,27.77,27.54,27.83,27.33,94.8,94.8,94.3,0.487,26.16,26.51,25.93,0.44,0.56,274.3,1.398,0,0,14.43,0.000437783,0.0006899292,0.01828014
"2018-06-02 05:25:00",63834,"CKVY",12.59,27.77,28.13,28.39,27.7,94.9,95.4,94.7,0.488,26.92,27.23,26.39,0.339,0.404,320.9,41.75,1.534,0.002112114,14.43,0.000437783,0.0006899292,0.01828014
"2018-06-02 05:30:00",63835,"CKVY",12.6,27.52,27.64,27.89,27.4,95,95.1,94.8,0.484,26.38,26.64,26.16,0.346,0.26,231,0.344,1.754,0.06002401,14.43,0.0002228042,0.0002984436,0.04076707
"2018-06-02 05:35:00",63836,"CKVY",12.59,27.77,27.61,27.83,27.27,95.8,95.8,94.9,0.492,26.46,26.74,26.05,0.437,0.379,245.7,18.02,1.315,0.2092267,14.44,0.0002228042,0.0002984436,0.04076707
"2018-06-02 05:40:00",63837,"CKVY",12.6,27.03,27.29,27.77,26.9,95.9,95.9,95.7,0.478,26.25,26.72,25.85,0.35,0.389,320.8,29.3,1.315,0.5259634,14.44,0.0002228042,0.0002984436,0.04076707
"2018-06-02 05:45:00",63838,"CKVY",12.6,27.77,27.44,27.83,26.97,96.5,96.5,95.8,0.496,26.51,26.96,25.94,0.661,0.469,316.4,15.93,2.411,1.048614,14.43,0.0003357149,0.0004074605,0.07428347
"2018-06-02 05:50:00",63839,"CKVY",12.59,27.77,27.75,27.89,27.65,96.4,96.5,96.4,0.496,26.87,27.03,26.74,1.21,0.977,296.9,12.95,2.63,1.863806,14.44,0.0003357149,0.0004074605,0.07428347
"2018-06-02 05:55:00",63840,"CKVY",12.59,28.39,27.98,28.57,27.59,96.6,96.7,96.4,0.509,27.12,27.74,26.69,1.95,1.55,288.3,14.39,3.069,3.110546,14.44,0.0003357149,0.0004074605,0.07428347
"2018-06-02 06:00:00",63841,"CKVY",12.59,28.39,28.51,28.64,28.39,95.6,96.7,95.6,0.504,27.57,27.79,27.29,2.342,2.206,269.5,5.233,3.288,4.803875,14.44,0.0009016886,0.001114248,0.1125201
"2018-06-02 06:05:00",63842,"CKVY",12.59,27.96,28.08,28.45,27.89,94.6,95.6,94.6,0.49,26.81,27.33,26.55,2.261,2.327,266.7,9.11,2.85,6.85983,14.44,0.0009016886,0.001114248,0.1125201
"2018-06-02 06:10:00",63843,"CKVY",12.6,27.71,27.74,28.02,27.52,94.3,94.6,94,0.483,26.31,26.68,26.03,1.794,2.033,179.9,49.81,2.192,9.095195,14.44,0.0009016886,0.001114248,0.1125201
"2018-06-02 06:15:00",63844,"CKVY",12.6,28.45,28.19,28.76,27.52,94.6,95.2,94.1,0.5,26.87,27.53,26.06,1.57,1.656,204.3,10.98,2.411,11.39656,14.44,0.001715128,0.002108563,0.153867
"2018-06-02 06:20:00",63845,"CKVY",12.61,28.39,28.21,28.51,28.02,94.6,94.7,94,0.499,26.77,27.17,26.55,1.789,1.616,217.1,5.687,3.069,13.66866,14.44,0.001715128,0.002108563,0.153867
"2018-06-02 06:25:00",63846,"CKVY",12.62,29.87,29.24,29.87,28.27,94.1,95.4,94.1,0.527,27.95,28.51,26.93,1.894,1.93,230.4,22.6,2.85,17.74895,14.44,0.001715128,0.002108563,0.153867
"2018-06-02 06:30:00",63847,"CKVY",12.64,30.55,30.01,30.68,29.69,92.2,94,92.2,0.531,28.23,28.76,27.95,1.523,1.679,116.2,26.9,2.411,34.43995,14.44,0.004962459,0.005567863,0.1966262
"2018-06-02 06:35:00",63848,"CKVY",12.64,29.75,29.94,30.62,29.69,89.9,92.2,89.7,0.501,27.46,28.62,27.05,1.424,1.491,60.95,14.22,3.069,56.31356,14.44,0.004962459,0.005567863,0.1966262
"2018-06-02 06:40:00",63849,"CKVY",12.66,30.68,30.09,30.68,29.63,88,89.9,87.9,0.51,27.22,27.57,26.97,1.497,1.431,80.7,15.16,2.85,79.36304,14.45,0.004962459,0.005567863,0.1966262
"2018-06-02 06:45:00",63850,"CKVY",12.67,32.9,31.79,32.97,30.62,87.2,88.4,87.1,0.552,28.61,29.63,27.47,1.272,1.454,112.6,0.144,0.877,92.99609,14.45,0.009411735,0.01048386,0.2407168
"2018-06-02 06:50:00",63851,"CKVY",12.69,32.84,32.85,33.09,32.6,84,87.1,84,0.531,28.77,29.61,28.37,0.593,0.923,112.3,0.04,0,104.8352,14.45,0.009411735,0.01048386,0.2407168
"2018-06-02 06:55:00",63852,"CKVY",12.7,32.6,32.75,32.97,32.53,84.9,84.9,83.8,0.531,28.5,28.69,28.32,0.231,0.342,283.5,49.63,1.534,116.9849,14.46,0.009411735,0.01048386,0.2407168
"2018-06-02 07:00:00",63853,"CKVY",12.72,32.6,32.56,32.72,32.41,84.9,85.1,84.6,0.531,28.5,28.71,28.35,0.469,0.346,261.4,12.79,1.315,129.2355,14.46,0.01321612,0.01435189,0.2850961
"2018-06-02 07:05:00",63854,"CKVY",12.72,33.03,32.83,33.09,32.47,84.9,85,83.7,0.54,28.68,29.03,28.39,0.786,0.611,228.1,11.58,1.534,141.6577,14.46,0.01321612,0.01435189,0.2850961
"2018-06-02 07:10:00",63855,"CKVY",12.73,32.9,33.05,33.34,32.84,86.9,86.9,84.9,0.55,29.29,29.55,28.93,1.07,0.951,230,11.8,2.411,154.4913,14.46,0.01321612,0.01435189,0.2850961
"2018-06-02 07:15:00",63856,"CKVY",12.75,34.14,33.43,34.14,32.84,85.5,87.3,85.5,0.569,29.81,30.26,29.37,0.877,0.971,221.1,22.64,1.534,167.8055,14.47,0.01697224,0.01846733,0.3296748
"2018-06-02 07:20:00",63857,"CKVY",12.76,35.31,34.83,35.38,34.08,80.7,85.6,80.6,0.563,30.27,30.71,29.89,0.794,0.826,139.7,19.76,1.534,181.6127,14.47,0.01697224,0.01846733,0.3296748
"2018-06-02 07:25:00",63858,"CKVY",12.8,35.56,35.54,35.81,35.31,78.87,81.7,78.22,0.556,29.87,30.65,29.31,0.686,0.74,120.3,16.01,2.192,196.0432,14.49,0.01697224,0.01846733,0.3296748
"2018-06-02 07:30:00",63859,"CKVY",12.83,35.81,35.66,35.93,35.31,80.1,82,78.87,0.57,30.33,30.96,29.55,1.058,0.884,115.2,10.11,1.973,211.0642,14.47,0.02228251,0.02425427,0.3739215
"2018-06-02 07:35:00",63860,"CKVY",12.88,36.49,36.13,36.49,35.75,77.63,80.8,77.5,0.567,30.42,30.78,29.73,1.052,1.094,203.9,21.18,1.973,226.2268,14.47,0.02228251,0.02425427,0.3739215
"2018-06-02 07:40:00",63861,"CKVY",12.94,36.3,36.78,37.17,36.17,79.07,79.55,75.78,0.573,30.45,30.94,30.01,0.993,1.007,207.2,26.31,1.973,240.9568,14.48,0.02228251,0.02425427,0.3739215
"2018-06-02 07:45:00",63862,"CKVY",13.02,35.92,36.16,36.42,35.8,79.86,79.93,78.66,0.571,30.38,30.78,30.13,0.971,0.888,241.2,14.32,2.85,255.3869,14.48,0.02736498,0.02986446,0.4180613
"2018-06-02 07:50:00",63863,"CKVY",13.12,37.09,36.38,37.16,35.8,81.4,82.1,79.82,0.609,31.08,32.1,30.31,1.204,1.107,243.4,33.45,2.411,269.7702,14.48,0.02736498,0.02986446,0.4180613
"2018-06-02 07:55:00",63864,"CKVY",13.21,37.34,37.3,37.53,36.97,80.1,81.4,79.24,0.605,31.77,32.27,31.22,1.363,1.279,277.5,36.49,2.85,284.5185,14.48,0.02736498,0.02986446,0.4180613
"2018-06-02 08:00:00",63865,"CKVY",13.34,38.58,37.66,38.58,37.22,76.25,80.1,76.18,0.605,31.25,31.85,30.84,1.337,1.47,353.6,14.04,2.63,299.7454,14.48,0.0324427,0.0354391,0.4610044
"2018-06-02 08:05:00",63866,"CKVY",13.45,40.8,39.39,40.86,38.52,72.26,76.35,70.62,0.625,31.16,32.63,30.19,1.062,1.176,0.741,22.91,1.754,315.6121,14.49,0.0324427,0.0354391,0.4610044
"2018-06-02 08:10:00",63867,"CKVY",13.56,41.41,40.92,41.6,40.43,68.38,72.95,66.22,0.606,31.32,32.95,30.12,1.028,1.086,32.47,32.81,3.069,332.0597,14.49,0.0324427,0.0354391,0.4610044
"2018-06-02 08:15:00",63868,"CKVY",13.66,40.67,41.01,41.6,40.36,73.35,73.42,67.14,0.631,31.75,32.91,30.96,1.77,1.281,6.132,14.22,5.261,348.6365,14.49,0.04053156,0.04446656,0.5035899
"2018-06-02 08:20:00",63869,"CKVY",13.79,41.04,40.79,41.22,40.3,71.19,74.8,70.06,0.622,32.58,33.67,31.49,3.138,2.427,2.762,17.47,7.014,364.932,14.49,0.04053156,0.04446656,0.5035899
"2018-06-02 08:25:00",63870,"CKVY",13.95,41.1,41.14,41.53,40.67,72.25,74.04,69.81,0.632,32.82,33.62,31.68,4.293,3.659,338.6,12.92,7.672,380.7863,14.49,0.04053156,0.04446656,0.5035899
"2018-06-02 08:30:00",63871,"CKVY",13.88,41.84,41.34,41.84,40.91,69.71,73.25,68.06,0.628,32.23,33.47,31.26,4.689,4.58,347.1,14.35,6.795,396.2133,14.49,0.04534209,0.05156534,0.5441331
"2018-06-02 08:35:00",63872,"CKVY",13.81,42.33,42.23,42.58,41.72,68.33,72.15,68.06,0.627,33.24,34.06,32.51,4.435,4.542,333,18.56,5.48,411.6093,14.5,0.04534209,0.05156534,0.5441331
"2018-06-02 08:40:00",63873,"CKVY",13.75,43.19,42.83,43.56,42.08,65.75,73.55,65.75,0.624,33.36,35.15,32.1,3.948,4.219,349.9,17.91,5.48,426.8969,14.5,0.04534209,0.05156534,0.5441331
"2018-06-02 08:45:00",63874,"CKVY",13.73,43.19,43.11,43.44,42.63,65.37,68.71,64.82,0.62,32.71,33.84,31.75,3.777,3.876,349.1,18.59,7.672,442.3676,14.5,0.05199341,0.05966984,0.5836633
"2018-06-02 08:50:00",63875,"CKVY",13.7,44.29,43.94,44.48,43.06,65.03,69.22,65.03,0.643,33.57,34.5,32.33,3.488,3.631,322.9,26.63,6.357,457.7197,14.5,0.05199341,0.05966984,0.5836633
"2018-06-02 08:55:00",63876,"CKVY",13.68,44.04,43.98,44.29,43.67,67.22,67.7,64.23,0.659,33.34,34.15,32.41,3.801,3.713,299.9,12.02,5.918,472.8257,14.5,0.05199341,0.05966984,0.5836633
"2018-06-02 09:00:00",63877,"CKVY",13.67,45.21,44.56,45.21,44.04,65.5,68.18,64.3,0.671,34.14,34.86,33.48,3.456,3.583,296.6,28.42,5.48,487.6164,14.5,0.05907152,0.06710259,0.6215395
"2018-06-02 09:05:00",63878,"CKVY",13.66,45.38,45.34,45.69,45.02,62.3,65.56,61.92,0.643,33.84,34.69,33.12,3.328,3.376,310.6,28.31,5.042,502.2856,14.5,0.05907152,0.06710259,0.6215395
"2018-06-02 09:10:00",63879,"CKVY",13.65,46.68,45.98,46.68,45.32,63.84,65.15,60.75,0.692,34,35.24,33.19,2.596,2.892,271.6,21.02,3.946,517.0579,14.5,0.05907152,0.06710259,0.6215395
"2018-06-02 09:15:00",63880,"CKVY",13.65,47.42,46.92,47.48,46.62,63.7,63.7,60.2,0.71,34.48,35.79,33.92,2.228,2.436,262.1,44.25,3.946,531.8315,14.5,0.0672892,0.07564689,0.6577241
"2018-06-02 09:20:00",63881,"CKVY",13.64,47.98,47.42,48.04,47.11,59.83,63.74,58.42,0.681,34.38,36,33.41,2.018,2.243,303.8,32.53,3.946,546.7721,14.5,0.0672892,0.07564689,0.6577241
"2018-06-02 09:25:00",63882,"CKVY",13.64,49.27,48.53,49.4,47.79,58.62,60.34,56.63,0.7,34.58,36.03,33.44,1.86,1.917,344.2,44.37,4.165,559.9259,14.51,0.0672892,0.07564689,0.6577241
"2018-06-02 09:30:00",63883,"CKVY",13.65,50.19,49.21,50.19,48.78,58.69,59.68,55.33,0.725,34.74,36.51,33.88,1.84,1.898,14.76,42.79,3.946,574.9991,14.51,0.07620817,0.08453345,0.6918714
"2018-06-02 09:35:00",63884,"CKVY",13.65,50,50.26,50.99,49.82,53.78,59.17,51.34,0.66,34.5,37.04,32.91,1.828,1.77,352.4,48.2,4.165,590.0159,14.51,0.07620817,0.08453345,0.6918714
"2018-06-02 09:40:00",63885,"CKVY",13.65,50.92,51.11,51.79,50.06,52.12,59.13,51.23,0.662,35.1,37.65,33.56,1.89,1.844,277.3,86,4.822,606.7181,14.51,0.07620817,0.08453345,0.6918714
"2018-06-02 09:45:00",63886,"CKVY",13.65,52.52,51.13,52.65,50.36,51.2,57.72,50.61,0.69,34.47,37.78,33.08,1.739,1.825,268.8,66.75,3.726,621.0509,14.51,0.08553849,0.09467125,0.7241839
"2018-06-02 09:50:00",63887,"CKVY",13.65,53.01,52.76,53.26,52.28,52.15,54.83,48.01,0.715,35.26,36.96,33.65,1.556,1.634,258,64.7,3.069,634.9864,14.51,0.08553849,0.09467125,0.7241839
"2018-06-02 09:55:00",63888,"CKVY",13.65,53.38,52.64,53.51,51.9,52.98,52.98,48.17,0.737,34.6,36.81,33.05,1.528,1.674,269.6,63.72,4.165,648.5943,14.51,0.08553849,0.09467125,0.7241839
"2018-06-02 10:00:00",63889,"CKVY",13.65,52.76,52.96,53.63,52.52,45.94,52.7,44.78,0.624,33.27,36.68,31.74,1.621,1.509,15.87,55.96,3.726,662.3895,14.51,0.0939524,0.1036829,0.7546743
"2018-06-02 10:05:00",63890,"CKVY",13.65,52.88,53.19,53.69,52.64,39.49,49.1,39.15,0.539,32.06,35,28.73,1.936,1.716,217.8,72.07,5.042,676.1166,14.52,0.0939524,0.1036829,0.7546743
"2018-06-02 10:10:00",63891,"CKVY",13.64,53.98,53.7,54.36,52.88,43.63,48.37,39.35,0.62,32.14,35.24,28.86,2.227,2.029,201.5,22.84,5.261,689.694,14.52,0.0939524,0.1036829,0.7546743
"2018-06-02 10:15:00",63892,"CKVY",13.65,53.66,54.43,55.02,53.66,41.61,51.18,40.96,0.584,33.36,36.77,30.69,2.481,2.285,256.4,38.2,4.822,703.0665,14.52,0.1012488,0.1127997,0.7844062
"2018-06-02 10:20:00",63893,"CKVY",13.64,54.71,54.12,54.83,53.41,40.3,48.09,39.79,0.588,32.23,35.19,30.72,2.513,2.555,211.1,64.23,5.261,716.077,14.52,0.1012488,0.1127997,0.7844062
"2018-06-02 10:25:00",63894,"CKVY",13.65,55.82,55.25,55.82,54.58,36.15,45.24,36.01,0.549,31.96,34.18,29.18,2.552,2.45,166.9,46.35,5.48,729.2849,14.52,0.1012488,0.1127997,0.7844062
"2018-06-02 10:30:00",63895,"CKVY",13.65,56.5,56.01,56.68,55.57,29.29,36.56,29.12,0.456,27.25,29.95,24.15,2.309,2.424,170.1,48.97,5.261,742.5173,14.52,0.1092486,0.1230723,0.8117328
"2018-06-02 10:35:00",63896,"CKVY",13.65,56.19,56.12,56.68,55.51,35.09,38.07,27.82,0.54,27.26,30.72,23.59,2.271,2.301,174.9,56.96,5.48,755.7747,14.52,0.1092486,0.1230723,0.8117328
"2018-06-02 10:40:00",63897,"CKVY",13.64,56.49,56.38,56.75,56,31.86,37.11,30.53,0.496,27.67,30.58,25.9,1.873,2.192,191.4,71.93,4.165,768.475,14.52,0.1092486,0.1230723,0.8117328
"2018-06-02 10:45:00",63898,"CKVY",13.64,55.99,55.73,56.43,55.19,32.44,39.37,31.69,0.496,28.4,31.2,26.44,2.339,2.216,54.3,55.24,5.48,780.6083,14.52,0.1162231,0.1305571,0.8372597
"2018-06-02 10:50:00",63899,"CKVY",13.64,56.67,56.32,56.79,55.93,32.72,37.52,31.34,0.513,28.19,30.67,26.23,2.064,2.225,52.96,41.99,3.288,792.3599,14.52,0.1162231,0.1305571,0.8372597
"2018-06-02 10:55:00",63900,"CKVY",13.64,57.77,56.98,58.02,56.48,33.19,40.26,31.28,0.541,29.73,33.87,26.5,2.333,2.073,99.1,48.57,5.699,803.9276,14.52,0.1162231,0.1305571,0.8372597
"2018-06-02 11:00:00",63901,"CKVY",13.63,57.27,56.92,57.77,56.35,39.57,42.83,32.23,0.634,29.76,34.73,27.22,2.219,2.289,113.1,63.76,5.699,815.3669,14.52,0.1219968,0.1365339,0.8554695
"2018-06-02 11:05:00",63902,"CKVY",13.63,57.21,56.87,57.64,56.4,36,41.11,31.96,0.575,28.98,33.98,27.09,2.489,2.387,95.9,24.31,4.822,826.5085,14.51,0.1219968,0.1365339,0.8554695
"2018-06-02 11:10:00",63903,"CKVY",13.63,56.9,57.49,58.01,56.9,32.54,37.85,31.65,0.514,29.52,32.14,27.26,2.729,2.641,82.2,33.73,5.042,837.2368,14.51,0.1219968,0.1365339,0.8554695
"2018-06-02 11:15:00",63904,"CKVY",13.63,58.93,57.49,59,56.77,38.33,38.78,30.65,0.652,29.32,33.9,27.12,2.278,2.544,106.8,83.7,4.603,847.4113,14.51,0.1275064,0.143418,0.8722937
"2018-06-02 11:20:00",63905,"CKVY",13.62,56.9,58.37,59.67,56.84,32.88,37.92,31.82,0.52,30.09,33.5,27.92,2.724,2.341,274.6,27.04,6.795,856.8947,14.52,0.1275064,0.143418,0.8722937
"2018-06-02 11:25:00",63906,"CKVY",13.62,58.01,57.4,58.5,56.53,31.27,38.44,31,0.514,29.17,33.02,27.14,2.558,2.615,295.8,44.3,6.357,865.6272,14.51,0.1275064,0.143418,0.8722937
"2018-06-02 11:30:00",63907,"CKVY",13.62,58.37,57.93,58.49,57.38,31.82,40.66,30.79,0.53,29.51,34.48,26.86,3.13,2.828,357.8,39.06,6.138,873.9435,14.51,0.1322589,0.148779,0.8857892
"2018-06-02 11:35:00",63908,"CKVY",13.62,58.98,58.5,59.04,58.06,32.88,34.76,29.55,0.56,28.47,31.07,26.51,2.614,2.922,144.7,51.87,5.261,882.5168,14.51,0.1322589,0.148779,0.8857892
"2018-06-02 11:40:00",63909,"CKVY",13.62,59.59,59.6,60.58,58.92,31.78,39.39,29.24,0.553,31.05,34.93,27.08,2.529,2.572,59.38,74.82,7.234,891.5548,14.51,0.1322589,0.148779,0.8857892
"2018-06-02 11:45:00",63910,"CKVY",13.62,60.2,59.37,60.2,58.97,33.87,39.35,27.66,0.603,30.05,35.13,25.81,2.662,2.475,348.4,33.07,7.672,900.12,14.51,0.1381465,0.1555148,0.8962675
"2018-06-02 11:50:00",63911,"CKVY",13.62,59.09,59.67,60.2,59.09,32.46,39.83,29.82,0.555,30.99,35.45,28,3.478,3.05,345.7,31.56,8.99,907.9008,14.51,0.1381465,0.1555148,0.8962675
"2018-06-02 11:55:00",63912,"CKVY",13.61,60.69,60,60.69,59.09,34.28,38.66,28.07,0.62,31.2,34.96,27.06,4.085,3.869,330,37.09,7.672,914.9498,14.51,0.1381465,0.1555148,0.8962675
"2018-06-02 12:00:00",63913,"CKVY",13.61,59.7,60.41,61.12,59.58,29.17,36.85,26.94,0.51,29.21,34.33,26.12,4.136,4.24,339.9,26.55,7.672,921.7703,14.51,0.1430938,0.1638654,0.9032644
"2018-06-02 12:05:00",63914,"CKVY",13.6,60.01,60.18,60.75,59.7,31.12,36.92,29.07,0.55,29.9,33.8,27.47,3.889,3.976,301.8,61.28,7.672,928.2834,14.51,0.1430938,0.1638654,0.9032644
"2018-06-02 12:10:00",63915,"CKVY",13.6,61.06,60.79,62.05,59.7,30.57,37.7,28.24,0.561,31.09,35.54,27.65,3.424,3.477,305.5,69.52,9.64,934.4896,14.51,0.1430938,0.1638654,0.9032644
"2018-06-02 12:15:00",63916,"CKVY",13.6,61.24,61.01,61.43,60.57,29.55,33.18,26.43,0.545,29.47,32.05,26.11,3.658,3.487,320.6,32.73,8.33,940.8421,14.51,0.1469174,0.1680556,0.9082292
"2018-06-02 12:20:00",63917,"CKVY",13.6,62.05,61.16,62.05,60.57,27.01,35.65,26.32,0.513,29.35,34.29,26.04,3.26,3.666,17.21,42.39,5.699,946.626,14.51,0.1469174,0.1680556,0.9082292
"2018-06-02 12:25:00",63918,"CKVY",13.6,61.49,61.99,62.54,61.43,29.44,34.52,25.71,0.548,29.02,33.54,26.52,3.827,3.615,265.9,23.38,8.99,951.6736,14.51,0.1469174,0.1680556,0.9082292
"2018-06-02 12:30:00",63919,"CKVY",13.6,62.35,61.6,62.42,61.18,33.25,35.58,26.12,0.638,29.39,34.3,26.79,3.217,3.588,244.7,55.24,5.48,955.3806,14.51,0.1506517,0.1724933,0.9106656
"2018-06-02 12:35:00",63920,"CKVY",13.6,63.03,62.98,63.4,62.42,25.43,32.97,23.27,0.5,29.11,33.38,25.06,3.342,3.121,35.5,42.68,7.234,957.5989,14.51,0.1506517,0.1724933,0.9106656
"2018-06-02 12:40:00",63921,"CKVY",13.6,62.17,62.4,63.1,62.11,25.98,29.79,22.69,0.496,27.28,30.24,23.97,3.36,3.463,333.2,38.51,7.891,960.4838,14.51,0.1506517,0.1724933,0.9106656
"2018-06-02 12:45:00",63922,"CKVY",13.59,62.91,62.1,62.97,61.55,24.95,30.85,23.99,0.489,27.48,31.09,24.8,3.457,3.349,288.9,31.73,5.699,964.4004,14.51,0.1534759,0.1751139,0.9103376
"2018-06-02 12:50:00",63923,"CKVY",13.59,63.1,62.62,63.1,62.11,30.57,32.63,23.51,0.602,27.55,32.79,24.68,3.564,3.642,297.8,22.62,6.576,969.473,14.51,0.1534759,0.1751139,0.9103376
"2018-06-02 12:55:00",63924,"CKVY",13.59,62.41,63.05,63.9,62.41,28.11,33.66,25.02,0.541,29,34.33,26.39,3.365,3.399,329.5,25.41,7.014,973.2998,14.51,0.1534759,0.1751139,0.9103376
"2018-06-02 13:00:00",63925,"CKVY",13.58,62.59,62.68,63.03,62.35,25.91,31.22,23.99,0.502,28.28,32.13,25.21,4.211,3.721,332.5,23.51,8.55,975.9182,14.51,0.1555469,0.1782138,0.9050751
"2018-06-02 13:05:00",63926,"CKVY",13.59,63.27,63.23,63.64,62.53,27.9,33.86,23.13,0.553,28.09,34.31,24.93,4.181,4.177,306.8,51.07,7.234,978.0737,14.51,0.1555469,0.1782138,0.9050751
"2018-06-02 13:10:00",63927,"CKVY",13.59,64.19,63.71,64.32,63.2,26.8,32.01,22.59,0.549,28.96,33.6,25.16,3.75,3.959,341.1,55.6,6.138,980.0755,14.51,0.1555469,0.1782138,0.9050751
"2018-06-02 13:15:00",63928,"CKVY",13.59,64.19,64.08,64.56,63.76,23.37,30.36,22.14,0.479,28.96,32.33,24.52,2.922,3.317,314.1,53.45,5.699,981.3122,14.5,0.1578428,0.1816204,0.8965566
"2018-06-02 13:20:00",63929,"CKVY",13.58,64.43,64.3,64.86,63.88,24.91,31.32,21.8,0.514,28.4,33.48,24.24,2.903,2.834,259.2,26.01,6.357,982.384,14.5,0.1578428,0.1816204,0.8965566
"2018-06-02 13:25:00",63930,"CKVY",13.58,63.74,63.97,64.49,63.5,30.02,30.12,23.78,0.605,28.94,31.8,26.45,2.969,3.033,337.7,69.41,7.453,982.8262,14.5,0.1578428,0.1816204,0.8965566
"2018-06-02 13:30:00",63931,"CKVY",13.58,65.41,64.63,65.41,63.62,31.76,35.46,26.04,0.679,32.23,37.14,28.81,2.807,2.821,327.4,44.92,6.795,982.9915,14.5,0.1576388,0.1784429,0.8840533
"2018-06-02 13:35:00",63932,"CKVY",13.58,64.85,64.59,65.84,63.62,27.69,33.17,24.53,0.58,31.01,35.77,27.96,3.707,3.191,301.3,31.92,11.18,982.1707,14.5,0.1576388,0.1784429,0.8840533
"2018-06-02 13:40:00",63933,"CKVY",13.58,65.16,64.4,65.22,63.86,26.49,34.06,25.49,0.561,30.87,35.98,27.99,3.952,3.857,323.1,38.59,7.234,980.986,14.5,0.1576388,0.1784429,0.8840533
"2018-06-02 13:45:00",63934,"CKVY",13.58,64.79,65.2,65.9,64.73,25.12,30.77,23.85,0.525,30.57,33.56,27.13,4.937,4.529,347.3,41.11,9.86,979.351,14.5,0.1587106,0.1826126,0.8688272
"2018-06-02 13:50:00",63935,"CKVY",13.58,66.08,65.76,66.33,64.73,29.09,30.91,24.46,0.636,31.54,34.42,28.34,4.61,4.895,307.7,26.38,11.18,977.4272,14.5,0.1587106,0.1826126,0.8688272
"2018-06-02 13:55:00",63936,"CKVY",13.57,65.65,65.91,66.39,65.34,26.79,32.14,24.05,0.577,31.51,35.63,27.92,5.436,5.012,306.2,19.02,11.4,975.5236,14.5,0.1587106,0.1826126,0.8688272
"2018-06-02 14:00:00",63937,"CKVY",13.57,65.16,65.56,65.96,65.16,26.21,30.15,23.47,0.555,29.9,33.27,27.42,5.179,5.247,294.6,44.08,9.21,973.7643,14.5,0.1611067,0.1892091,0.8515156
"2018-06-02 14:05:00",63938,"CKVY",13.57,65.41,65.94,66.45,65.1,26.11,32.76,22.82,0.558,31.93,35.92,26.69,5.417,5.271,326.6,28.19,9.86,971.5037,14.5,0.1611067,0.1892091,0.8515156
"2018-06-02 14:10:00",63939,"CKVY",13.56,66.21,65.76,66.45,64.97,25.97,31.22,23.68,0.571,31.35,34.51,27.17,4.898,5.013,350.1,22.93,9.21,968.0688,14.5,0.1611067,0.1892091,0.8515156
"2018-06-02 14:15:00",63940,"CKVY",13.56,65.47,65.76,66.21,65.34,23.37,29.54,22.14,0.5,29.21,33.24,25.75,5.158,5.253,343.3,15.16,9.21,963.9382,14.5,0.159692,0.1881575,0.8315806
"2018-06-02 14:20:00",63941,"CKVY",13.56,66.14,66.23,67.07,65.28,27.89,31.52,22.89,0.611,30.83,35.65,26.5,4.106,4.537,10.85,33.44,5.48,959.5521,14.5,0.159692,0.1881575,0.8315806
"2018-06-02 14:25:00",63942,"CKVY",13.55,67.25,67.38,68.36,66.08,23.03,33.17,20.76,0.524,32.05,37.93,25.85,4.599,4.355,336.5,23.36,9.86,955.2825,14.5,0.159692,0.1881575,0.8315806
"2018-06-02 14:30:00",63943,"CKVY",13.54,66.7,66.68,67.25,66.27,25.12,29.47,22,0.561,30.33,33.98,26.67,4.764,4.582,314.6,31.16,11.18,950.9931,14.5,0.1584968,0.1851494,0.8084532
"2018-06-02 14:35:00",63944,"CKVY",13.55,67.62,66.93,68.24,66.21,24.19,32.55,23.09,0.558,31.78,37.67,27.58,5.24,5.01,292.7,39.68,13.81,946.2276,14.5,0.1584968,0.1851494,0.8084532
"2018-06-02 14:40:00",63945,"CKVY",13.54,67.32,67.41,67.87,66.88,27.55,30.12,24.19,0.629,32.1,35.38,29.72,5.454,5.493,345.6,26.59,10.08,940.7201,14.5,0.1584968,0.1851494,0.8084532
"2018-06-02 14:45:00",63946,"CKVY",13.53,67.75,67.2,67.81,66.82,28.85,30.53,24.09,0.668,32.12,35.59,29.1,5.118,5.237,310,17.13,9.21,934.8478,14.5,0.1574972,0.1864017,0.7819938
"2018-06-02 14:50:00",63947,"CKVY",13.54,68.18,67.98,68.43,67.56,30.19,31.97,25.77,0.71,34.06,37.1,31.43,5.207,5.257,304.8,26.52,7.014,928.6965,14.5,0.1574972,0.1864017,0.7819938
"2018-06-02 14:55:00",63948,"CKVY",13.53,67.69,68.06,68.61,67.56,32.28,32.28,24.33,0.746,33.09,37.02,30.38,4.537,4.706,305.7,32.59,9.43,922.3063,14.5,0.1574972,0.1864017,0.7819938
"2018-06-02 15:00:00",63949,"CKVY",13.53,68.18,68.16,68.73,67.56,30.97,34.61,25.7,0.728,35.14,39.45,31.51,5.202,4.882,284,14.27,10.96,915.3877,14.5,0.1551028,0.1827938,0.7517222
"2018-06-02 15:05:00",63950,"CKVY",13.52,68.49,67.94,68.49,67.44,26.73,32.69,24.88,0.635,33.36,37.83,30.51,5.912,5.574,295.5,35.14,9.21,908.3389,14.5,0.1551028,0.1827938,0.7517222
"2018-06-02 15:10:00",63951,"CKVY",13.52,68.73,68.66,68.98,68.3,26.21,29.81,22.07,0.628,32.73,35.87,28.25,6.485,6.161,300.1,24.81,10.74,901.3256,14.49,0.1551028,0.1827938,0.7517222
"2018-06-02 15:15:00",63952,"CKVY",13.52,69.04,68.68,69.04,68.3,25.97,30.56,21.42,0.629,31.6,36.5,27.42,5.507,6.173,303.9,30.02,9.64,894.0853,14.49,0.1543581,0.1857825,0.7228397
"2018-06-02 15:20:00",63953,"CKVY",13.51,68.55,68.66,69.54,67.81,27.82,31.32,23.47,0.663,32.73,36.74,29.29,5.068,5.211,322.1,23.99,9.43,886.5416,14.49,0.1543581,0.1857825,0.7228397
"2018-06-02 15:25:00",63954,"CKVY",13.51,68.54,68.69,69.28,67.99,25.49,32.58,23.13,0.607,33.79,38.23,29.28,4.8,4.991,324.4,34.66,11.62,878.2322,14.49,0.1543581,0.1857825,0.7228397
"2018-06-02 15:30:00",63955,"CKVY",13.51,69.03,68.52,69.27,68.04,25.35,31.48,24.22,0.614,33.26,37.45,30.63,5.235,4.79,311.5,25.23,8.99,869.1236,14.49,0.1486145,0.176565,0.6893964
"2018-06-02 15:35:00",63956,"CKVY",13.5,68.52,68.57,68.96,68.15,23.53,30.25,23.36,0.56,32.81,36.11,29.51,5.492,5.378,291.6,24.87,10.96,859.7451,14.49,0.1486145,0.176565,0.6893964
"2018-06-02 15:40:00",63957,"CKVY",13.49,68.76,68.67,69.01,68.21,28.53,31.99,23.43,0.684,33.12,37.74,29.74,5.399,5.433,327.7,25.9,10.08,850.383,14.49,0.1486145,0.176565,0.6893964
"2018-06-02 15:45:00",63958,"CKVY",13.49,68.39,69.13,69.75,68.27,25.14,30.28,22.26,0.595,33.29,36.88,28.79,5.497,5.563,290.3,39.33,9.43,840.8396,14.49,0.1451718,0.1744941,0.6546997
"2018-06-02 15:50:00",63959,"CKVY",13.49,69.99,69.23,69.99,68.33,29.8,32.27,24.11,0.746,34.62,38.71,30.34,4.569,5.013,284.2,30.18,7.453,830.7163,14.49,0.1451718,0.1744941,0.6546997
"2018-06-02 15:55:00",63960,"CKVY",13.48,69,68.99,70.05,68.39,28.05,34.05,24.25,0.679,34.52,39.43,31.18,5.118,4.964,290.1,13.99,11.18,820.3555,14.49,0.1451718,0.1744941,0.6546997
"2018-06-02 16:00:00",63961,"CKVY",13.48,69.31,69.1,69.56,68.7,27.03,33.02,25.42,0.661,35.72,38.7,32.11,5.084,5.17,296.1,19.37,9.64,809.7864,14.49,0.1393084,0.1665955,0.6161508
"2018-06-02 16:05:00",63962,"CKVY",13.48,69.62,69.29,69.62,69,31.48,31.85,24.83,0.778,34.88,38.16,31.8,5.732,5.337,284.7,26.36,9.21,798.7587,14.49,0.1393084,0.1665955,0.6161508
"2018-06-02 16:10:00",63963,"CKVY",13.47,69.5,69.51,70.36,68.88,27.81,32.61,24.52,0.684,34.9,39.09,32.06,5.404,5.552,292.9,17.16,9.86,787.2234,14.49,0.1393084,0.1665955,0.6161508
"2018-06-02 16:15:00",63964,"CKVY",13.47,69.62,69.44,69.93,69,27.98,32.3,24.76,0.691,34.68,38.84,31.62,4.847,5.071,268.4,22.1,7.453,775.5762,14.49,0.1347591,0.1628111,0.5777758
"2018-06-02 16:20:00",63965,"CKVY",13.47,69.62,69.54,69.81,69.07,30.69,31.92,24.87,0.758,35.06,38.54,31.76,4.547,4.901,284.7,24.09,7.234,764.2922,14.49,0.1347591,0.1628111,0.5777758
"2018-06-02 16:25:00",63966,"CKVY",13.47,69.81,69.68,69.99,69.25,27.26,33.5,24.18,0.678,34.91,39.88,31.56,3.941,4.3,261,14.52,7.014,752.6315,14.49,0.1347591,0.1628111,0.5777758
"2018-06-02 16:30:00",63967,"CKVY",13.47,70.3,70.02,70.73,69.37,27.81,33.98,26.03,0.703,36.5,40.15,33.39,4.18,3.95,302.8,39.73,10.52,740.6478,14.49,0.1270743,0.1516058,0.5371237
"2018-06-02 16:35:00",63968,"CKVY",13.46,70.55,70.61,70.98,70.11,33.98,33.98,26.24,0.866,37.57,40.85,34.27,4.55,4.351,340.3,22.86,10.3,728.1646,14.48,0.1270743,0.1516058,0.5371237
"2018-06-02 16:40:00",63969,"CKVY",13.46,69.62,70.22,70.98,69.56,26.03,34.12,25.21,0.643,36.09,41,32.59,5.312,4.866,316.6,24.53,11.4,715.8983,14.48,0.1270743,0.1516058,0.5371237
"2018-06-02 16:45:00",63970,"CKVY",13.46,69.37,69.34,69.68,69,28.77,31.07,25.24,0.705,34.94,37.66,32.21,5.437,5.469,348.9,22.96,8.55,703.4922,14.48,0.1224154,0.1482556,0.4951569
"2018-06-02 16:50:00",63971,"CKVY",13.45,69.37,69.7,70.05,69.19,26.03,30.9,23.98,0.638,34.62,37.71,31.35,5.76,5.592,314.5,22.42,10.3,691.0811,14.48,0.1224154,0.1482556,0.4951569
"2018-06-02 16:55:00",63972,"CKVY",13.46,69.68,69.9,70.73,69,24.97,32.13,24.73,0.618,35.04,39.08,31.54,5.383,5.46,305.1,30.98,9.86,678.5142,14.48,0.1224154,0.1482556,0.4951569
"2018-06-02 17:00:00",63973,"CKVY",13.45,69.62,70.01,70.98,69.5,24.63,31.89,22.68,0.608,34.07,39.16,30.28,4.786,4.955,307,39.14,7.891,665.4196,14.48,0.1172036,0.1445106,0.4538699
"2018-06-02 17:05:00",63974,"CKVY",13.45,69.87,70.09,70.55,69.5,23.53,28.36,22.64,0.586,32.18,35.93,30.02,3.809,4.115,296.7,22.73,7.453,651.6937,14.48,0.1172036,0.1445106,0.4538699
"2018-06-02 17:10:00",63975,"CKVY",13.44,69.5,69.58,69.93,69.25,28.57,30.42,23.22,0.703,33.48,37.09,30.51,4.139,4.08,345.2,31.01,8.77,637.7726,14.48,0.1172036,0.1445106,0.4538699
"2018-06-02 17:15:00",63976,"CKVY",13.45,69.5,69.65,69.99,69.37,24.42,29.46,23.5,0.601,33.11,36.55,30.59,4.659,4.479,338.5,23.53,7.453,623.862,14.48,0.1071242,0.1305003,0.4115376
"2018-06-02 17:20:00",63977,"CKVY",13.45,70.85,70.04,71.04,69.19,30,31.92,23.22,0.773,34.3,38.49,30.65,4.277,4.614,330.2,54.8,4.384,610.1404,14.48,0.1071242,0.1305003,0.4115376
"2018-06-02 17:25:00",63978,"CKVY",13.45,69.86,70.21,71.1,69.61,29.87,32.47,24.59,0.744,36.14,40.05,32.02,4.488,4.364,321.9,27.65,10.08,596.264,14.48,0.1071242,0.1305003,0.4115376
"2018-06-02 17:30:00",63979,"CKVY",13.45,69.24,69.96,70.54,69.24,23.84,32.12,23.84,0.581,35.26,38.85,30.77,5.112,4.865,310.5,11.61,9.86,582.6023,14.48,0.1014111,0.1252879,0.3658893
"2018-06-02 17:35:00",63980,"CKVY",13.45,69.85,69.4,70.34,68.74,26.03,33.22,23.22,0.648,33.84,39.87,30.11,6.1,5.496,325.3,31.61,8.99,568.9473,14.48,0.1014111,0.1252879,0.3658893
"2018-06-02 17:40:00",63981,"CKVY",13.45,70.4,69.87,70.52,69.42,28.39,32.26,24.11,0.72,35.35,39.38,31.24,5.837,5.884,306.2,26.14,10.08,554.9092,14.47,0.1014111,0.1252879,0.3658893
"2018-06-02 17:45:00",63982,"CKVY",13.45,69.72,70.02,70.46,69.6,30.89,33.49,24.42,0.766,36.44,39.97,31.99,5.601,5.668,289.1,16.03,8.33,540.6505,14.47,0.09725282,0.1241403,0.3214547
"2018-06-02 17:50:00",63983,"CKVY",13.44,69.47,69.51,69.78,69.28,28.22,32.94,26.78,0.694,35.88,39.11,33.76,5.93,5.85,303,11.24,8.33,526.3545,14.47,0.09725282,0.1241403,0.3214547
"2018-06-02 17:55:00",63984,"CKVY",13.43,69.53,69.49,69.78,69.22,28.59,32.8,25.17,0.704,35.4,39,32.16,5.895,5.975,315.7,12.02,8.99,512.2532,14.47,0.09725282,0.1241403,0.3214547
"2018-06-02 18:00:00",63985,"CKVY",13.45,69.53,69.62,69.83,69.4,24.79,32.91,24.79,0.611,36.28,39.29,31.99,5.899,5.906,294.7,12.84,9.43,497.9203,14.47,0.09050836,0.1173572,0.2766793
"2018-06-02 18:05:00",63986,"CKVY",13.45,69.16,69.37,69.72,69.03,30.06,32.46,24.76,0.731,35.69,38.46,31.91,5.968,5.887,311.4,15.32,9.64,483.0943,14.47,0.09050836,0.1173572,0.2766793
"2018-06-02 18:10:00",63987,"CKVY",13.46,69.47,69.34,69.53,69.1,29.55,31.91,26.98,0.726,35.95,38.18,33.87,6.039,6.079,300,11.24,8.77,468.0889,14.47,0.09050836,0.1173572,0.2766793
"2018-06-02 18:15:00",63988,"CKVY",13.46,69.22,69.23,69.59,68.85,30.27,33.15,26.16,0.738,35.59,39.26,33.01,5.797,5.928,305.7,10.46,7.453,453.2093,14.47,0.08313305,0.1096006,0.2325712
"2018-06-02 18:20:00",63989,"CKVY",13.46,68.85,69.4,69.71,68.73,30.75,33.97,27.05,0.74,37.01,40,33.67,5.729,5.767,315.1,13.1,9.43,438.463,14.47,0.08313305,0.1096006,0.2325712
"2018-06-02 18:25:00",63990,"CKVY",13.47,69.34,69.27,69.77,68.79,29.21,30.82,24.89,0.715,33.95,36.92,31.9,5.094,5.389,312,21.52,6.795,423.3164,14.47,0.08313305,0.1096006,0.2325712
"2018-06-02 18:30:00",63991,"CKVY",13.47,69.22,69.19,69.53,68.85,26.54,29.62,24.31,0.647,33.46,36.36,31,5.186,5.204,316,15.77,8.77,407.9017,14.47,0.07415646,0.09876417,0.1894055
"2018-06-02 18:35:00",63992,"CKVY",13.48,69.22,69.36,69.83,68.97,33.97,34.04,25.34,0.828,35.9,39.72,32.16,4.731,4.997,313.8,14.84,7.672,392.4526,14.47,0.07415646,0.09876417,0.1894055
"2018-06-02 18:40:00",63993,"CKVY",13.48,68.48,68.69,69.28,68.23,31.84,36.43,28.01,0.757,38.08,41.26,34.17,5.502,5.038,302.7,12.47,11.18,377.1418,14.47,0.07415646,0.09876417,0.1894055
"2018-06-02 18:45:00",63994,"CKVY",13.47,68.48,68.64,68.85,68.35,29.24,38.04,29,0.695,38.39,42.16,35.01,5.357,5.324,299.7,11.01,7.234,362.0008,14.46,0.06438934,0.08630897,0.1463557
"2018-06-02 18:50:00",63995,"CKVY",13.49,68.36,68.28,68.6,67.99,30.13,34.72,28.73,0.713,37.44,39.2,34.77,5.453,5.453,307.9,9.58,6.795,346.8338,14.46,0.06438934,0.08630897,0.1463557
"2018-06-02 18:55:00",63996,"CKVY",13.49,68.54,68.38,68.66,68.11,30.54,32.74,27.46,0.727,35.63,37.97,33.38,5.29,5.428,304.9,13.31,9.21,331.7538,14.46,0.06438934,0.08630897,0.1463557
"2018-06-02 19:00:00",63997,"CKVY",13.49,68.23,68.25,68.79,67.86,36.43,36.43,29.96,0.858,37.85,40.61,35.94,5.393,5.371,309.9,13.25,7.891,316.45,14.46,0.05754212,0.0797779,0.1062827
"2018-06-02 19:05:00",63998,"CKVY",13.48,68.05,68.08,68.3,67.74,32.12,36.67,29.52,0.752,37.57,40.73,35.11,5.545,5.45,310.8,10.44,7.672,301.2597,14.46,0.05754212,0.0797779,0.1062827
"2018-06-02 19:10:00",63999,"CKVY",13.5,66.88,67.55,68.17,66.88,34.48,37.39,30.99,0.775,38.01,40.18,36.1,5.384,5.461,302.4,10.01,7.672,286.2199,14.46,0.05754212,0.0797779,0.1062827
"2018-06-02 19:15:00",64000,"CKVY",13.5,66.95,66.85,67.01,66.7,37.22,39.21,33.56,0.839,39.21,41.3,37.31,5.291,5.367,298.4,9.09,7.234,271.3481,14.46,0.04916435,0.07000586,0.06896655
"2018-06-02 19:20:00",64001,"CKVY",13.5,66.64,67.15,67.63,66.58,39.21,39.21,31.57,0.874,38.74,41.14,36.09,5.009,5.039,295.4,13.4,8.77,256.2181,14.46,0.04916435,0.07000586,0.06896655
"2018-06-02 19:25:00",64002,"CKVY",13.47,66.21,66.23,66.7,65.96,40.48,42.46,38.63,0.889,41.68,42.71,40.64,4.631,4.866,297.1,7.508,6.357,241.1557,14.46,0.04916435,0.07000586,0.06896655
"2018-06-02 19:30:00",64003,"CKVY",13.37,66.03,66.22,66.4,65.97,40.14,42.4,37.74,0.876,41.42,42.76,39.77,4.299,4.378,298.9,10.33,5.699,226.2876,14.46,0.03806671,0.05502417,0.03700559
"2018-06-02 19:35:00",64004,"CKVY",13.19,66.03,66.06,66.22,65.91,37.67,42.71,37.67,0.823,41.07,42.75,39.51,4.116,4.291,306.8,10.31,5.699,211.8927,14.46,0.03806671,0.05502417,0.03700559
"2018-06-02 19:40:00",64005,"CKVY",13.15,65.73,65.95,66.16,65.61,40,42.13,36.65,0.864,40.55,42.18,38.77,3.84,3.957,305.5,9.7,5.699,197.6812,14.46,0.03806671,0.05502417,0.03700559
"2018-06-02 19:45:00",64006,"CKVY",13.1,65.55,65.72,65.86,65.55,40.14,42.68,36.79,0.862,40.64,42.44,38.6,3.816,3.845,308.6,8.42,6.576,183.7786,14.45,0.02814681,0.04217964,0.01660081
"2018-06-02 19:50:00",64007,"CKVY",13.05,65.49,65.46,65.67,65.3,43.23,43.67,39.22,0.926,41.05,42.82,40,3.626,3.753,309,9.28,4.822,170.0634,14.45,0.02814681,0.04217964,0.01660081
"2018-06-02 19:55:00",64008,"CKVY",13.04,64.32,64.88,65.49,64.26,42.75,44.19,39.56,0.879,41.3,43.09,40.01,3.634,3.603,300,8.33,5.261,156.5548,14.45,0.02814681,0.04217964,0.01660081
"2018-06-02 20:00:00",64009,"CKVY",13.02,63.64,64.05,64.38,63.58,43.98,43.98,41.38,0.883,41.02,41.68,40.26,3.601,3.617,302.4,8.19,5.48,143.2497,14.45,0.01372489,0.01957679,0.006460003
"2018-06-02 20:05:00",64010,"CKVY",13,62.84,63.29,63.7,62.72,48.23,48.26,43.36,0.942,41.71,43.05,40.86,3.594,3.598,298.7,9.48,4.822,130.2114,14.45,0.01372489,0.01957679,0.006460003
"2018-06-02 20:10:00",64011,"CKVY",12.99,62.22,62.33,62.84,62.16,47.23,49.36,46.45,0.903,42.22,43.3,41.41,3.435,3.543,295.2,6.631,4.165,117.537,14.45,0.01372489,0.01957679,0.006460003
"2018-06-02 20:15:00",64012,"CKVY",12.99,61.91,62.11,62.35,61.85,47.47,48.36,45.25,0.897,41.79,42.58,40.74,3.171,3.312,292.8,6.564,4.165,105.0398,14.45,0.009512893,0.01382731,0.001100807
"2018-06-02 20:20:00",64013,"CKVY",12.98,61.48,61.62,61.98,61.36,46.93,48.88,46.69,0.874,41.66,42.27,40.89,3.011,3.067,296.4,6.703,3.946,92.77541,14.45,0.009512893,0.01382731,0.001100807
"2018-06-02 20:25:00",64014,"CKVY",12.97,60.5,60.92,61.48,60.43,44.94,48.12,44.53,0.808,40.25,41.51,38.79,3.045,2.983,311.7,6.046,4.165,80.71433,14.44,0.009512893,0.01382731,0.001100807
"2018-06-02 20:30:00",64015,"CKVY",12.96,60.5,60.57,60.74,60.37,45.56,46.58,44.32,0.819,39.35,39.97,38.8,3.179,3.113,312.6,6.549,4.165,68.93988,14.44,0.005807864,0.008934303,2.5E-07
"2018-06-02 20:35:00",64016,"CKVY",12.94,59.39,59.93,60.56,59.26,46.04,48.09,45.25,0.795,39.49,40.27,38.21,3.011,3.178,314.9,12.85,3.726,56.9703,14.44,0.005807864,0.008934303,2.5E-07
"2018-06-02 20:40:00",64017,"CKVY",12.94,59.39,59.54,59.94,59.26,45.01,45.97,43.02,0.778,37.73,38.59,37.06,2.891,2.908,331.2,24.7,4.384,40.81289,14.44,0.005807864,0.008934303,2.5E-07
"2018-06-02 20:45:00",64018,"CKVY",12.94,58.52,59.02,59.51,58.52,47.51,48.3,44.63,0.796,38.47,39.3,37.73,3.139,2.992,347.9,10.84,5.699,25.34401,14.44,0.00256451,0.004599488,2.5E-07
"2018-06-02 20:50:00",64019,"CKVY",12.93,58.65,58.69,59.02,58.46,47.34,47.68,45.56,0.797,38.43,38.8,37.86,3.6,3.318,342.9,7.514,5.261,13.33568,14.43,0.00256451,0.004599488,2.5E-07
"2018-06-02 20:55:00",64020,"CKVY",12.92,58.03,58.26,58.65,57.66,48.95,49.56,47.27,0.806,38.77,39.28,38.44,4.04,3.875,353,6.849,5.918,8.724612,14.43,0.00256451,0.004599488,2.5E-07
"2018-06-02 21:00:00",64021,"CKVY",12.92,57.91,57.79,58.03,57.48,48.06,49.84,48.02,0.787,38.83,39.27,38.28,3.838,3.99,343.8,8.14,5.918,6.600296,14.43,0.003035972,0.005160647,2.5E-07
"2018-06-02 21:05:00",64022,"CKVY",12.92,57.23,57.7,58.03,57.17,49.73,49.8,47.88,0.795,38.47,38.79,38.17,3.459,3.656,344.9,10.63,3.726,4.673652,14.43,0.003035972,0.005160647,2.5E-07
"2018-06-02 21:10:00",64023,"CKVY",12.92,57.31,57.05,57.37,56.68,48.51,50.77,48.51,0.778,38.5,38.92,37.99,2.72,3.093,310.4,31.82,3.946,3.060826,14.43,0.003035972,0.005160647,2.5E-07
"2018-06-02 21:15:00",64024,"CKVY",12.92,56.58,56.89,57.56,56.46,51.22,51.29,48.48,0.8,38.66,39.25,38.15,2.291,2.435,327.4,21.71,3.726,1.835811,14.43,0.0008983258,0.002256811,2.5E-07
"2018-06-02 21:20:00",64025,"CKVY",12.91,54.36,55.26,56.58,54.36,55.13,55.16,51.15,0.795,38.69,38.91,38.49,2.63,2.455,351.8,3.695,4.384,1.002677,14.43,0.0008983258,0.002256811,2.5E-07
"2018-06-02 21:25:00",64026,"CKVY",12.91,54.86,54.55,54.92,54.24,54.14,55.61,54,0.794,38.66,38.85,38.49,2.803,2.769,347.4,5.792,3.507,0.4651785,14.43,0.0008983258,0.002256811,2.5E-07
"2018-06-02 21:30:00",64027,"CKVY",12.91,54.3,54.56,54.86,53.99,54.34,54.75,53.79,0.781,38.38,38.63,38,3.038,2.947,0.077,2.91,3.726,0.1720718,14.43,-0.0006072538,6.384791E-05,2.5E-07
"2018-06-02 21:35:00",64028,"CKVY",12.9,55.11,54.74,55.23,54.3,51.98,54.31,51.91,0.77,38.08,38.29,37.74,2.557,2.778,354.5,5.227,2.85,0.04429385,14.42,-0.0006072538,6.384791E-05,2.5E-07
"2018-06-02 21:40:00",64029,"CKVY",12.9,54.24,54.64,55.17,54.24,52.39,52.9,51.77,0.752,37.54,37.85,37.13,2.747,2.579,8.02,3.376,3.946,0.001188264,14.42,-0.0006072538,6.384791E-05,2.5E-07
"2018-06-02 21:45:00",64030,"CKVY",12.9,52.15,52.95,54.3,52.02,58.59,58.59,52.39,0.779,37.81,38.1,37.1,2.228,2.585,30.85,10.03,2.85,0,14.42,-0.0007733773,-0.0001787485,2.5E-07
"2018-06-02 21:50:00",64031,"CKVY",12.9,53.64,52.76,53.7,51.78,54.42,58.66,54.29,0.764,37.77,38.07,37.44,1.735,2.001,334.4,13.63,1.534,0,14.42,-0.0007733773,-0.0001787485,2.5E-07
"2018-06-02 21:55:00",64032,"CKVY",12.89,53.41,53.37,53.77,52.84,55.29,56.38,54.39,0.769,37.88,38.29,37.61,1.044,1.463,12.95,35.94,2.85,0,14.42,-0.0007733773,-0.0001787485,2.5E-07
"2018-06-02 22:00:00",64033,"CKVY",12.89,51.99,53.54,54.02,51.99,58.92,58.95,54.29,0.778,37.95,38.42,37.52,0.949,0.878,335.8,38.14,2.411,0,14.42,-0.004114603,-0.005283965,2.5E-07
"2018-06-02 22:05:00",64034,"CKVY",12.89,49.03,50.19,52.05,48.9,65.81,66.08,58.58,0.779,37.93,38.26,37.54,1.301,1.053,287.7,12.64,2.85,0,14.42,-0.004114603,-0.005283965,2.5E-07
"2018-06-02 22:10:00",64035,"CKVY",12.88,50.76,50,50.82,49.03,61.97,65.81,61.77,0.782,38.16,38.3,37.98,1.287,1.294,320.3,21.34,1.973,0,14.42,-0.004114603,-0.005283965,2.5E-07
"2018-06-02 22:15:00",64036,"CKVY",12.88,46.75,48.65,50.82,46.68,73.62,73.62,61.97,0.8,38.75,39.27,38.19,1.417,1.341,209.2,36.19,3.288,0,14.42,-0.004912221,-0.006654975,2.5E-07
"2018-06-02 22:20:00",64037,"CKVY",12.88,45.39,46.62,47.3,45.39,74.35,75.34,71.57,0.767,38.65,39.37,37.69,1.705,1.563,217,33.11,4.165,0,14.42,-0.004912221,-0.006654975,2.5E-07
"2018-06-02 22:25:00",64038,"CKVY",12.87,45.4,45.25,45.46,44.96,76,76.17,74.42,0.784,37.98,38.35,37.51,2.376,1.991,301.8,9.34,3.726,0,14.42,-0.004912221,-0.006654975,2.5E-07
"2018-06-02 22:30:00",64039,"CKVY",12.87,45.9,45.65,46.02,45.34,75.8,76.31,73.63,0.797,38.25,38.77,37.87,2.936,2.7,301.9,10.3,4.384,0,14.42,-0.003533335,-0.004394414,2.5E-07
"2018-06-02 22:35:00",64040,"CKVY",12.88,47.39,46.93,47.51,45.9,72.27,75.76,72.1,0.804,38.86,39,38.64,3.225,3.151,316.4,5.04,4.384,0,14.42,-0.003533335,-0.004394414,2.5E-07
"2018-06-02 22:40:00",64041,"CKVY",12.87,48.75,47.87,48.81,47.26,67.79,72.34,67.75,0.794,38.81,39.01,38.53,2.498,2.936,331.3,11.01,2.63,0,14.41,-0.003533335,-0.004394414,2.5E-07
"2018-06-02 22:45:00",64042,"CKVY",12.87,47.64,48.8,49.61,47.52,69.4,69.5,65.45,0.78,38.31,38.65,37.66,1.634,2.073,336,45.28,1.973,0,14.41,-0.002219543,-0.002404842,2.5E-07
"2018-06-02 22:50:00",64043,"CKVY",12.87,45.17,46.34,47.76,45.17,74.06,74.2,69.16,0.758,37.89,38.24,37.41,0.964,1.219,321.4,34.97,3.507,0,14.42,-0.002219543,-0.002404842,2.5E-07
"2018-06-02 22:55:00",64044,"CKVY",12.87,41.96,43.3,45.17,41.96,82.5,82.5,74.13,0.746,37.2,37.85,36.61,1.427,1.231,94.9,7.19,4.165,0,14.42,-0.002219543,-0.002404842,2.5E-07
"2018-06-02 23:00:00",64045,"CKVY",12.86,43.08,42.66,43.2,41.84,82.1,84.5,82.1,0.775,38,38.3,36.91,1.379,1.429,100.7,16.62,1.315,0,14.41,-0.004924167,-0.006714084,2.5E-07
"2018-06-02 23:05:00",64046,"CKVY",12.86,42.59,42.66,43.14,42.4,83.6,83.6,81.1,0.775,37.74,38.09,37.42,1.091,1.312,285.5,41.65,1.754,0,14.41,-0.004924167,-0.006714084,2.5E-07
"2018-06-02 23:10:00",64047,"CKVY",12.86,44.01,43.28,44.07,42.65,80.5,83.6,80.5,0.788,38.23,38.57,37.9,0.408,0.661,305,11.53,1.096,0,14.41,-0.004924167,-0.006714084,2.5E-07
"2018-06-02 23:15:00",64048,"CKVY",12.86,45.18,44.51,45.25,43.95,75.48,80.5,75.45,0.773,38.26,38.53,37.87,0.308,0.306,286.4,39.43,1.096,0,14.41,-0.00595,-0.008624215,2.5E-07
"2018-06-02 23:20:00",64049,"CKVY",12.85,43.03,44.13,45.31,43.03,78.78,79.36,74.25,0.743,37.42,38,36.88,0.693,0.491,235.8,9.7,2.63,0,14.41,-0.00595,-0.008624215,2.5E-07
"2018-06-02 23:25:00",64050,"CKVY",12.85,43.9,42.34,43.96,41.37,77.17,82.2,77.17,0.752,36.74,37.46,35.99,1.532,1.006,212,34.24,5.699,0,14.41,-0.00595,-0.008624215,2.5E-07
"2018-06-02 23:30:00",64051,"CKVY",12.85,43.84,44.5,45.14,43.84,77.31,77.31,74.09,0.752,37.2,37.43,36.84,2.165,1.847,265.1,34.4,3.069,0,14.41,-0.005213953,-0.007242058,2.5E-07
"2018-06-02 23:35:00",64052,"CKVY",12.84,43.1,43.32,43.84,42.92,78.61,79.99,77.31,0.743,37.25,37.51,36.92,2.203,2.212,320.4,16.36,2.85,0,14.41,-0.005213953,-0.007242058,2.5E-07
"2018-06-02 23:40:00",64053,"CKVY",12.84,45.82,44.57,45.82,43.04,70.59,78.65,70.59,0.74,37.17,37.69,36.58,1.992,2.161,357.2,10.36,3.069,0,14.41,-0.005213953,-0.007242058,2.5E-07
"2018-06-02 23:45:00",64054,"CKVY",12.84,45.08,45.79,46.68,44.95,72.78,72.78,67.54,0.742,36.45,37.05,35.72,1.743,1.96,15.6,3.26,3.069,0,14.41,-0.003405682,-0.004206018,2.5E-07
"2018-06-02 23:50:00",64055,"CKVY",12.84,42.98,43.93,45.01,42.98,76.69,76.73,72.92,0.722,36.64,37.19,36.16,1.213,1.414,314.5,41.47,1.534,0,14.42,-0.003405682,-0.004206018,2.5E-07
"2018-06-02 23:55:00",64056,"CKVY",12.83,41.56,42,42.98,41.5,81.5,81.5,76.69,0.726,36.07,36.4,35.71,1.016,1.177,330,8.34,1.973,0,14.42,-0.003405682,-0.004206018,2.5E-07
"2018-06-03 00:00:00",64057,"CKVY",12.83,41.87,41.75,41.99,41.5,82,82.6,81.5,0.739,36.7,37.08,36.33,0.691,0.81,4.787,16.4,1.096,0,14.42,-0.00513129,-0.007108999,2.5E-07
"2018-06-03 00:05:00",64058,"CKVY",12.81,41.62,41.71,41.99,41.56,81.8,82.5,81.1,0.731,36.58,36.97,36.27,0.785,0.77,176,37.89,1.096,0,14.42,-0.00513129,-0.007108999,2.5E-07
"2018-06-03 00:10:00",64059,"CKVY",12.81,41.63,41.49,41.63,41.25,82,82.3,80.8,0.733,36.28,36.58,35.9,0.32,0.52,191.7,11.66,0,0,14.42,-0.00513129,-0.007108999,2.5E-07
"2018-06-03 00:15:00",64060,"CKVY",12.82,41.69,41.82,42.25,41.32,82.3,82.5,79.79,0.737,36.47,36.84,35.87,0.47,0.321,236.1,29.79,1.754,0,14.42,-0.006237183,-0.009268647,2.5E-07
"2018-06-03 00:20:00",64061,"CKVY",12.82,44.54,42.37,44.66,41.08,73.49,82.5,73.35,0.734,36.39,36.88,35.7,1.016,0.662,262.9,27.8,5.699,0,14.42,-0.006237183,-0.009268647,2.5E-07
"2018-06-03 00:25:00",64062,"CKVY",12.82,41.02,41.86,44.48,40.9,81.7,81.8,73.45,0.713,35.96,36.57,35.63,1.793,1.413,275.8,10.47,3.069,0,14.42,-0.006237183,-0.009268647,2.5E-07
"2018-06-03 00:30:00",64063,"CKVY",12.81,39.92,40.36,41.03,39.92,84.7,84.7,81.3,0.708,35.59,36.03,35,2.479,2.168,276.3,6.197,3.507,0,14.42,-0.004652057,-0.006264559,2.5E-07
"2018-06-03 00:35:00",64064,"CKVY",12.81,38.81,39.11,40.04,38.56,88,88.1,84.7,0.705,35.49,35.85,35.25,2.746,2.721,272.7,3.33,3.726,0,14.42,-0.004652057,-0.006264559,2.5E-07
"2018-06-03 00:40:00",64065,"CKVY",12.81,37.57,38.22,38.87,37.57,87.6,88,86.4,0.668,34.73,35.58,34.22,2.754,2.705,255.2,10.55,3.507,0,14.42,-0.004652057,-0.006264559,2.5E-07
"2018-06-03 00:45:00",64066,"CKVY",12.81,38.56,38.01,38.62,37.32,88.5,90.2,87.5,0.702,35.06,35.87,34.03,3.132,2.965,286.4,11.26,4.822,0,14.42,-0.003305146,-0.004022391,2.5E-07
"2018-06-03 00:50:00",64067,"CKVY",12.8,37.88,38.23,38.62,37.82,88.8,88.9,87.5,0.686,35.04,35.5,34.58,2.591,2.904,346.3,30.62,3.946,0,14.42,-0.003305146,-0.004022391,2.5E-07
"2018-06-03 00:55:00",64068,"CKVY",12.8,38.62,38.21,38.68,37.82,89.3,89.8,88.8,0.71,35.39,35.86,34.86,2.079,2.353,40.84,22.34,1.534,0,14.42,-0.003305146,-0.004022391,2.5E-07
"2018-06-03 01:00:00",64069,"CKVY",12.8,37.82,38.5,38.87,37.82,88.3,89.3,88.3,0.68,35.47,35.93,34.68,0.789,1.421,60.78,23.68,1.315,0,14.42,-0.003895305,-0.004950342,2.5E-07
"2018-06-03 01:05:00",64070,"CKVY",12.79,37.45,37.23,37.89,36.84,90.8,90.8,87.9,0.689,34.36,35.14,33.81,0.495,0.569,170.5,76.71,1.315,0,14.42,-0.003895305,-0.004950342,2.5E-07
"2018-06-03 01:10:00",64071,"CKVY",12.79,38.44,37.89,38.56,37.39,89.6,90.8,89.6,0.707,35.38,35.81,34.95,0.66,0.519,165.9,45.88,2.411,0,14.42,-0.003895305,-0.004950342,2.5E-07
"2018-06-03 01:15:00",64072,"CKVY",12.78,38.5,38.58,38.75,38.38,87.7,89.7,87.7,0.693,35.51,35.85,35.12,0.926,0.818,156.5,51.11,2.192,0,14.42,-0.005783894,-0.0084939,2.5E-07
"2018-06-03 01:20:00",64073,"CKVY",12.78,38.2,38.51,38.94,38.13,85.5,89.4,85.5,0.668,35.28,35.96,34.23,1.117,1.073,303.5,22.47,2.192,0,14.42,-0.005783894,-0.0084939,2.5E-07
"2018-06-03 01:25:00",64074,"CKVY",12.78,38.57,38.16,38.57,37.83,88.8,89,85.4,0.704,34.82,35.58,33.98,0.74,1.008,133.1,58.83,1.096,0,14.42,-0.005783894,-0.0084939,2.5E-07
"2018-06-03 01:30:00",64075,"CKVY",12.77,37.58,38.27,38.76,37.58,88.9,89,85.2,0.679,34.89,35.57,33.98,0.649,0.676,168.5,64.37,1.315,0,14.42,-0.005372736,-0.00763825,2.5E-07
"2018-06-03 01:35:00",64076,"CKVY",12.76,37.52,37.54,37.71,37.4,92.4,92.4,89,0.703,35.18,35.58,34.61,0.393,0.44,136.3,63.77,1.315,0,14.42,-0.005372736,-0.00763825,2.5E-07
"2018-06-03 01:40:00",64077,"CKVY",12.76,37.83,37.52,37.83,37.21,91.2,92.4,91.2,0.703,35.36,35.68,35.05,0.859,0.626,276.6,18.68,2.63,0,14.42,-0.005372736,-0.00763825,2.5E-07
"2018-06-03 01:45:00",64078,"CKVY",12.77,37.22,37.57,37.83,37.22,90.4,91.2,90.3,0.68,35.12,35.5,34.68,0.796,0.862,289.6,11.14,1.315,0,14.42,-0.005760353,-0.008456272,2.5E-07
"2018-06-03 01:50:00",64079,"CKVY",12.76,38.4,37.8,38.46,37.09,92.1,92.3,90.4,0.726,35.61,36.4,34.57,1.25,1.01,251.3,16.55,2.411,0,14.42,-0.005760353,-0.008456272,2.5E-07
"2018-06-03 01:55:00",64080,"CKVY",12.75,37.1,37.83,38.46,37.04,91.6,92.1,91.1,0.686,35.57,36.36,34.8,1.351,1.34,253.2,14.64,2.85,0,14.42,-0.005760353,-0.008456272,2.5E-07
"2018-06-03 02:00:00",64081,"CKVY",12.75,36.11,36.33,37.1,35.93,92.5,92.5,91.1,0.666,34.11,34.86,33.71,1.627,1.443,195.2,15.75,1.973,0,14.42,-0.004959427,-0.006831393,2.5E-07
"2018-06-03 02:05:00",64082,"CKVY",12.75,37.47,36.81,37.54,36.05,93.4,93.5,92.4,0.71,35.01,35.82,34.09,1.518,1.623,238.9,10.97,1.973,0,14.42,-0.004959427,-0.006831393,2.5E-07
"2018-06-03 02:10:00",64083,"CKVY",12.74,37.6,37.57,37.78,37.35,92.8,93.4,92.2,0.709,35.7,35.99,35.31,1.343,1.372,232.8,7.853,2.192,0,14.42,-0.004959427,-0.006831393,2.5E-07
"2018-06-03 02:15:00",64084,"CKVY",12.74,37.35,37.74,38.03,37.23,91.1,93,91,0.689,35.73,36.1,34.86,1.236,1.344,287.9,20.65,1.973,0,14.42,-0.004814938,-0.006537511,2.5E-07
"2018-06-03 02:20:00",64085,"CKVY",12.73,37.23,37.25,37.35,37.1,91.6,91.6,91,0.689,34.97,35.13,34.73,0.85,1.054,302.4,0.069,0.877,0,14.42,-0.004814938,-0.006537511,2.5E-07
"2018-06-03 02:25:00",64086,"CKVY",12.73,37.72,37.43,37.78,37.1,92.8,92.8,91.6,0.712,35.41,35.9,34.96,0.503,0.715,239.4,24.56,1.315,0,14.42,-0.004814938,-0.006537511,2.5E-07
"2018-06-03 02:30:00",64087,"CKVY",12.71,37.47,37.56,37.72,37.35,92.2,92.8,91.8,0.7,35.5,35.83,35.27,0.212,0.329,278.8,3.412,0.658,0,14.42,-0.005677465,-0.008281968,2.5E-07
"2018-06-03 02:35:00",64088,"CKVY",12.72,36.24,36.85,37.47,36.11,92.9,92.9,92.1,0.672,34.82,35.44,34.17,0.248,0.162,154.5,54.58,1.534,0,14.42,-0.005677465,-0.008281968,2.5E-07
"2018-06-03 02:40:00",64089,"CKVY",12.72,35.99,36.27,36.42,35.99,95,95.2,92.9,0.681,34.83,35.13,34.38,0.311,0.305,69.39,7.893,1.315,0,14.42,-0.005677465,-0.008281968,2.5E-07
"2018-06-03 02:45:00",64090,"CKVY",12.71,36.49,36.04,36.49,35.74,96.4,96.4,95,0.705,34.9,35.57,34.52,0.385,0.297,84.5,34.23,1.534,0,14.42,-0.006217076,-0.009583131,2.5E-07
"2018-06-03 02:50:00",64091,"CKVY",12.71,35.99,36.18,36.55,35.74,96.8,97,96.2,0.694,35.32,35.66,34.78,0.351,0.413,119.1,25.36,1.096,0,14.42,-0.006217076,-0.009583131,2.5E-07
"2018-06-03 02:55:00",64092,"CKVY",12.71,35.25,35.75,36.18,35.19,96.9,97.2,96.7,0.674,34.97,35.43,34.37,0.438,0.282,134.2,66.42,1.973,0,14.42,-0.006217076,-0.009583131,2.5E-07
"2018-06-03 03:00:00",64093,"CKVY",12.71,35.74,35.46,35.74,35.13,97.8,97.8,96.9,0.694,34.79,35.19,34.33,0.861,0.668,208.7,16.85,2.85,0,14.42,-0.005888547,-0.00884823,2.5E-07
"2018-06-03 03:05:00",64094,"CKVY",12.69,35.74,36.25,36.79,35.68,94.8,98.2,94.8,0.673,35.53,36.32,34.4,1.521,1.177,230,28.05,3.069,0,14.42,-0.005888547,-0.00884823,2.5E-07
"2018-06-03 03:10:00",64095,"CKVY",12.69,36.11,35.8,36.11,35.56,92.5,94.8,92.5,0.666,34,34.47,33.73,2.011,1.792,218.9,6.577,3.507,0,14.42,-0.005888547,-0.00884823,2.5E-07
"2018-06-03 03:15:00",64096,"CKVY",12.69,35.44,35.77,36.11,35.37,91.3,92.5,91.2,0.64,33.58,34.17,33.06,1.594,1.866,154,32.97,2.411,0,14.43,-0.004582172,-0.006132673,2.5E-07
"2018-06-03 03:20:00",64097,"CKVY",12.68,35.01,35.36,35.62,34.95,90.7,91.6,90.6,0.625,33.06,33.42,32.48,0.856,1.236,82.5,30.01,0,0,14.43,-0.004582172,-0.006132673,2.5E-07
"2018-06-03 03:25:00",64098,"CKVY",12.68,34.76,34.96,35.13,34.76,91.7,91.7,90.6,0.626,32.7,32.95,32.37,0.11,0.521,337.7,68.01,0,0,14.43,-0.004582172,-0.006132673,2.5E-07
"2018-06-03 03:30:00",64099,"CKVY",12.68,34.7,34.75,34.95,34.45,93.2,93.2,91.7,0.634,32.72,32.93,32.53,0.155,0.033,165.7,45.85,1.973,0,14.43,-0.005575455,-0.00820574,2.5E-07
"2018-06-03 03:35:00",64100,"CKVY",12.67,35.26,35.18,35.63,34.7,94.9,95.3,93.2,0.66,33.78,34.42,32.96,0.375,0.29,140.2,8.27,1.973,0,14.43,-0.005575455,-0.00820574,2.5E-07
"2018-06-03 03:40:00",64101,"CKVY",12.67,35.45,34.74,35.45,34.09,96.8,96.8,94.5,0.679,33.55,34.63,32.83,0.872,0.628,133.6,8.15,2.192,0,14.43,-0.005575455,-0.00820574,2.5E-07
"2018-06-03 03:45:00",64102,"CKVY",12.67,35.94,35.66,36.13,35.32,97.3,97.4,96.7,0.696,34.91,35.45,34.51,0.813,0.929,126.5,0.226,1.096,0,14.43,-0.005618048,-0.008270608,2.5E-07
"2018-06-03 03:50:00",64103,"CKVY",12.66,36.13,36.11,36.25,35.82,97,97.5,97,0.699,35.43,35.57,35.15,0.73,0.699,128.7,3.781,1.754,0,14.43,-0.005618048,-0.008270608,2.5E-07
"2018-06-03 03:55:00",64104,"CKVY",12.67,36.75,36.18,36.75,35.88,95.2,97.1,95.2,0.703,35.11,35.52,34.8,0.53,0.66,101.1,14.73,1.973,0,14.43,-0.005618048,-0.008270608,2.5E-07
"2018-06-03 04:00:00",64105,"CKVY",12.66,36.57,36.39,36.75,36.13,93.9,95.3,93.5,0.688,34.87,35.52,34.45,0.536,0.46,114.1,23.64,2.63,0,14.43,-0.00573377,-0.008459713,2.5E-07
"2018-06-03 04:05:00",64106,"CKVY",12.65,35.64,36.28,36.69,35.46,91.3,93.9,90.4,0.645,34.24,35.11,33.03,1.167,0.845,162.6,14.56,3.507,0,14.43,-0.00573377,-0.008459713,2.5E-07
"2018-06-03 04:10:00",64107,"CKVY",12.65,34.72,35.05,35.7,34.72,92.3,92.6,90.3,0.629,32.88,33.41,32.23,1.665,1.417,145.4,8.37,3.507,0,14.43,-0.00573377,-0.008459713,2.5E-07
"2018-06-03 04:15:00",64108,"CKVY",12.65,34.78,34.68,34.84,34.53,94.2,94.2,92.3,0.643,32.91,33.35,32.64,2.182,2.007,162.5,13.16,2.63,0,14.43,-0.004638503,-0.006284161,2.5E-07
"2018-06-03 04:20:00",64109,"CKVY",12.65,35.52,35.43,35.77,34.78,92.8,94.7,92.8,0.653,33.8,34.03,33.3,2.125,2.178,204.1,17.64,3.288,0,14.43,-0.004638503,-0.006284161,2.5E-07
"2018-06-03 04:25:00",64110,"CKVY",12.65,34.78,34.91,35.58,34.53,91.9,92.8,90.8,0.627,32.72,33.72,32.14,1.772,1.919,204.8,9.23,2.411,0,14.43,-0.004638503,-0.006284161,2.5E-07
"2018-06-03 04:30:00",64111,"CKVY",12.64,35.09,34.88,35.15,34.66,93.2,93.4,91.9,0.644,32.96,33.44,32.6,1.686,1.682,203.8,8.11,2.192,0,14.43,-0.004148686,-0.005398983,2.5E-07
"2018-06-03 04:35:00",64112,"CKVY",12.64,35.46,35.26,35.52,34.84,93.3,93.6,93,0.655,33.55,33.81,33.05,1.29,1.555,190.6,11.3,2.192,0,14.43,-0.004148686,-0.005398983,2.5E-07
"2018-06-03 04:40:00",64113,"CKVY",12.64,34.04,34.57,35.46,33.98,92,93.3,91.6,0.61,32.52,33.73,31.81,1.057,1.117,307,19.34,1.754,0,14.43,-0.004148686,-0.005398983,2.5E-07
"2018-06-03 04:45:00",64114,"CKVY",12.64,35.09,34.57,35.21,33.92,94,94.1,92,0.65,32.88,33.68,31.85,1.035,1.059,314,11.34,1.973,0,14.43,-0.004797931,-0.006601906,0.001572221
"2018-06-03 04:50:00",64115,"CKVY",12.64,35.71,35.47,35.77,35.03,93.3,94,93.2,0.661,33.81,34.03,33.46,1.116,1.053,289.7,5.252,1.534,0,14.43,-0.004797931,-0.006601906,0.001572221
"2018-06-03 04:55:00",64116,"CKVY",12.64,35.03,35.41,35.83,34.97,92.7,93.3,91.7,0.639,33.44,34.05,32.83,0.984,1.108,279.3,0.997,0.877,0,14.43,-0.004797931,-0.006601906,0.001572221
"2018-06-03 05:00:00",64117,"CKVY",12.63,34.78,35.01,35.21,34.72,93.5,93.6,92.7,0.639,33.28,33.47,33.05,0.472,0.72,275,8.73,0,0,14.44,-0.005167014,-0.007314578,0.007542305
"2018-06-03 05:05:00",64118,"CKVY",12.63,34.66,34.69,34.84,34.53,94.1,94.1,93.5,0.639,33.1,33.32,32.86,0.231,0.322,222.2,12.59,1.315,0,14.43,-0.005167014,-0.007314578,0.007542305
"2018-06-03 05:10:00",64119,"CKVY",12.63,34.91,34.96,35.28,34.53,95.2,95.3,94.1,0.653,33.63,34.07,33.05,0.648,0.386,236.5,9.71,2.63,0,14.44,-0.005167014,-0.007314578,0.007542305
"2018-06-03 05:15:00",64120,"CKVY",12.63,33.11,33.92,34.97,33.05,95.6,95.6,95,0.611,32.71,33.73,31.91,1.26,0.992,219.5,7.762,2.85,0,14.44,0.0002852617,0.0004055287,0.01863992
"2018-06-03 05:20:00",64121,"CKVY",12.63,32.93,33.12,33.24,32.87,96.2,96.2,95.6,0.61,32.1,32.28,31.89,1.433,1.375,168.3,37.19,2.192,0,14.44,0.0002852617,0.0004055287,0.01863992
"2018-06-03 05:25:00",64122,"CKVY",12.63,32.62,32.64,32.93,32.31,96.5,96.7,95.9,0.604,31.69,32.04,31.31,1.597,1.548,159.6,22.27,3.288,0.01453161,14.44,0.0002852617,0.0004055287,0.01863992
"2018-06-03 05:30:00",64123,"CKVY",12.62,33.56,32.97,33.68,32.32,97.7,97.8,96.4,0.635,32.23,33.12,31.4,1.796,1.641,85.8,12.56,3.946,0.1029479,14.44,0.000385938,0.000577177,0.0412096
"2018-06-03 05:35:00",64124,"CKVY",12.61,35.04,34.24,35.1,33.49,94.2,97.8,94.2,0.65,33.42,33.96,32.87,2.749,2.265,102.4,10.12,5.042,0.2919307,14.44,0.000385938,0.000577177,0.0412096
"2018-06-03 05:40:00",64125,"CKVY",12.62,33.68,34.2,35.04,33.37,92.8,94.1,91.4,0.607,32.16,33.52,31.27,2.924,2.814,121.1,19.61,4.822,0.6715248,14.44,0.000385938,0.000577177,0.0412096
"2018-06-03 05:45:00",64126,"CKVY",12.62,34.55,34.43,34.92,33.62,92.5,94.8,92.5,0.626,32.85,33.56,31.82,3.599,3.289,146.9,8.39,6.138,1.272251,14.44,0.0009848879,0.001523454,0.07436133
"2018-06-03 05:50:00",64127,"CKVY",12.62,35.16,34.63,35.23,34.11,91.1,92.4,90.4,0.631,32.4,33.17,31.63,3.169,3.453,148.3,16.71,4.822,2.177865,14.44,0.0009848879,0.001523454,0.07436133
"2018-06-03 05:55:00",64128,"CKVY",12.62,37.76,35.97,37.88,34.79,85.3,91.2,85.3,0.655,33.18,34.43,32.14,3.522,3.265,130.7,18.52,7.014,3.463402,14.44,0.0009848879,0.001523454,0.07436133
"2018-06-03 06:00:00",64129,"CKVY",12.62,36.46,37.07,37.88,36.4,86.2,86.5,83.5,0.629,33,33.79,32.53,2.998,3.3,116.1,9.77,4.822,5.126012,14.44,0.002425711,0.003728677,0.1122823
"2018-06-03 06:05:00",64130,"CKVY",12.62,35.66,35.89,36.46,35.6,90.5,90.5,86.1,0.64,32.91,33.24,32.47,2.603,2.783,85.7,24.45,2.85,7.096903,14.44,0.002425711,0.003728677,0.1122823
"2018-06-03 06:10:00",64131,"CKVY",12.62,35.41,35.52,35.78,35.16,91.6,91.7,90.4,0.641,33.15,33.41,32.74,1.638,2.175,28.36,90.2,1.973,9.21982,14.44,0.002425711,0.003728677,0.1122823
"2018-06-03 06:15:00",64132,"CKVY",12.63,34.67,35.1,35.41,34.67,93,93.1,91.6,0.632,33.11,33.41,32.76,1.226,1.362,250.2,10.97,2.411,11.41595,14.44,0.002416548,0.003193203,0.1530265
"2018-06-03 06:20:00",64133,"CKVY",12.63,34.18,34.59,35.04,34.05,93.5,93.7,93,0.623,32.9,33.42,32.32,1.665,1.362,221.2,17.42,4.603,13.60621,14.44,0.002416548,0.003193203,0.1530265
"2018-06-03 06:25:00",64134,"CKVY",12.64,35.04,34.48,35.04,34.11,93.4,93.7,93.2,0.644,32.79,33.33,32.41,2.664,2.158,159.9,11.94,5.48,17.51212,14.44,0.002416548,0.003193203,0.1530265
"2018-06-03 06:30:00",64135,"CKVY",12.66,36.03,35.51,36.09,35.04,93.3,94.1,91.9,0.669,33.7,34.56,32.97,3.392,3.054,146.5,9.86,5.261,33.69777,14.44,0.00556045,0.00636738,0.1956015
"2018-06-03 06:35:00",64136,"CKVY",12.66,36.59,36.31,36.59,35.97,93.8,93.9,93.1,0.688,34.56,34.99,34.19,3.165,3.353,159.6,19.02,3.946,54.99355,14.45,0.00556045,0.00636738,0.1956015
"2018-06-03 06:40:00",64137,"CKVY",12.68,37.14,37.04,37.33,36.59,94.8,95.1,93.8,0.711,35.66,36.05,34.98,2.524,2.935,165.6,15.01,2.63,77.49697,14.45,0.00556045,0.00636738,0.1956015
"2018-06-03 06:45:00",64138,"CKVY",12.69,37.7,37.19,37.76,36.9,95.4,95.5,94.7,0.731,35.9,36.57,35.55,1.688,2.088,156.8,15.65,3.069,90.78904,14.45,0.009894365,0.01101379,0.2383798
"2018-06-03 06:50:00",64139,"CKVY",12.7,38.5,38.05,38.56,37.58,94.5,95.4,94.4,0.748,36.76,37.13,36.38,1.566,1.596,172.4,8.36,2.411,102.3697,14.45,0.009894365,0.01101379,0.2383798
"2018-06-03 06:55:00",64140,"CKVY",12.71,39.43,39.25,39.74,38.5,92.5,94.6,92.5,0.759,37.69,38.3,37.04,1.074,1.29,236.7,77.45,1.096,114.4758,14.45,0.009894365,0.01101379,0.2383798
"2018-06-03 07:00:00",64141,"CKVY",12.72,40.73,40.05,40.79,39.37,86.4,92.6,86.4,0.746,37.5,37.87,36.95,0.732,0.932,352.1,87.9,1.096,127.1376,14.46,0.01428538,0.01552135,0.2816127
"2018-06-03 07:05:00",64142,"CKVY",12.72,40.6,40.62,40.79,40.42,83.4,86.4,83.4,0.716,36.38,37,35.97,0.616,0.633,157.1,12.33,2.192,140.2375,14.46,0.01428538,0.01552135,0.2816127
"2018-06-03 07:10:00",64143,"CKVY",12.74,40.6,40.5,40.73,40.23,87.4,88.5,83.3,0.751,36.67,37.44,35.96,1.307,0.977,122.9,34.73,3.288,153.7481,14.46,0.01428538,0.01552135,0.2816127
"2018-06-03 07:15:00",64144,"CKVY",12.76,41.22,41.01,41.35,40.6,83.5,87.6,83.5,0.734,36.91,37.36,36.55,1.769,1.513,87.9,10.86,2.63,167.6802,14.46,0.01949048,0.02132652,0.3263232
"2018-06-03 07:20:00",64145,"CKVY",12.75,41.59,41.39,41.59,41.16,83.5,84.5,82.2,0.745,36.72,37.29,36.32,1.92,1.857,133.2,18.16,2.63,181.9209,14.47,0.01949048,0.02132652,0.3263232
"2018-06-03 07:25:00",64146,"CKVY",12.79,41.71,41.54,41.71,41.34,80.7,83.6,80.5,0.723,36.48,37.04,36,1.669,1.786,132.2,14.93,2.192,196.2623,14.47,0.01949048,0.02132652,0.3263232
"2018-06-03 07:30:00",64147,"CKVY",12.83,42.82,42.31,42.94,41.65,81.1,83.1,80.5,0.758,37.05,37.75,36.14,1.484,1.57,158.2,20.43,2.63,210.6557,14.47,0.02470679,0.02742486,0.3705422
"2018-06-03 07:35:00",64148,"CKVY",12.87,43.56,43,43.56,42.63,79.18,82,79.11,0.762,37.34,38.15,36.67,1.149,1.366,163.1,12.39,1.973,224.9743,14.47,0.02470679,0.02742486,0.3705422
"2018-06-03 07:40:00",64149,"CKVY",12.93,44.05,43.59,44.11,43.12,76.5,79.11,76.5,0.75,37.22,37.73,36.45,0.975,1.095,164.5,15.16,1.973,239.6083,14.47,0.02470679,0.02742486,0.3705422
"2018-06-03 07:45:00",64150,"CKVY",13,45.66,44.91,45.66,44.05,73,77.29,73,0.761,37.53,38.55,36.88,0.745,0.868,134.4,25.42,1.534,254.4848,14.48,0.03110422,0.03409996,0.4139978
"2018-06-03 07:50:00",64151,"CKVY",13.08,48.25,47.03,48.25,45.53,67.64,74.88,66.4,0.777,38.28,39.83,36.76,0.544,0.597,64.85,7.468,1.534,269.7955,14.48,0.03110422,0.03409996,0.4139978
"2018-06-03 07:55:00",64152,"CKVY",13.17,49.11,48.27,49.11,47.69,70.82,73.19,67.4,0.841,38.99,40.57,37.64,0.386,0.484,90.8,37.21,1.754,285.3586,14.48,0.03110422,0.03409996,0.4139978
"2018-06-03 08:00:00",64153,"CKVY",13.26,47.87,48.77,49.29,47.87,66.25,70.96,65.84,0.751,38.5,40.24,37.16,0.7,0.491,114.1,32.71,3.288,300.9436,14.48,0.03933581,0.04262003,0.4562279
"2018-06-03 08:05:00",64154,"CKVY",13.37,47.98,47.75,48.11,47.37,72.56,72.91,66.19,0.826,38.75,39.61,37.09,1.406,1.068,142.8,21.53,4.384,316.4456,14.48,0.03933581,0.04262003,0.4562279
"2018-06-03 08:10:00",64155,"CKVY",13.45,48.6,48.21,48.6,47.86,70.29,75.07,70.09,0.819,39.69,40.84,38.71,1.992,1.692,162.4,13.53,4.384,331.6631,14.49,0.03933581,0.04262003,0.4562279
"2018-06-03 08:15:00",64156,"CKVY",13.54,49.21,48.78,49.34,48.53,70.09,72.22,68.23,0.835,39.4,40.54,38.74,2.197,2.19,161.1,25,4.384,346.8003,14.49,0.04555109,0.0504837,0.497871
"2018-06-03 08:20:00",64157,"CKVY",13.63,49.09,48.92,49.27,48.59,70.05,71.77,66.93,0.831,39.15,40.15,38.39,2.28,2.255,139.5,21.07,3.946,362.0138,14.49,0.04555109,0.0504837,0.497871
"2018-06-03 08:25:00",64158,"CKVY",13.76,48.9,49.05,49.58,48.41,66.35,72.22,66.31,0.781,39.37,40.43,38.19,2.417,2.283,146.1,19.26,4.822,377.5801,14.49,0.04555109,0.0504837,0.497871
"2018-06-03 08:30:00",64159,"CKVY",13.85,49.77,49.47,49.95,48.84,68.78,69.5,65.9,0.837,39.22,40.09,38.1,2.683,2.486,150.5,14.77,4.384,393.425,14.49,0.05245916,0.05883922,0.538931
"2018-06-03 08:35:00",64160,"CKVY",13.77,50.57,50.09,50.7,49.71,66.66,69.71,65.25,0.835,39.64,40.81,38.63,2.585,2.642,162.2,25.36,4.603,409.2222,14.49,0.05245916,0.05883922,0.538931
"2018-06-03 08:40:00",64161,"CKVY",13.71,50.93,50.61,50.93,50.32,65.34,66.62,63.39,0.83,39.26,39.99,38.72,2,2.368,207.8,41.13,2.85,424.683,14.49,0.05245916,0.05883922,0.538931
"2018-06-03 08:45:00",64162,"CKVY",13.67,51.36,51.06,51.42,50.68,64.89,66.3,61.74,0.838,39.18,40.29,38.35,1.641,1.913,157.7,28.34,3.726,439.9648,14.49,0.06004337,0.06727242,0.5784926
"2018-06-03 08:50:00",64163,"CKVY",13.64,51.79,52.2,53.15,51.42,63.04,66.51,60.05,0.826,40.15,42.12,38.65,1.394,1.462,111.8,37.06,3.507,455.4287,14.5,0.06004337,0.06727242,0.5784926
"2018-06-03 08:55:00",64164,"CKVY",13.61,52.34,52.36,52.96,51.79,62.42,64.51,61.01,0.835,40.05,41.01,38.94,1.604,1.43,140.2,28.65,3.946,470.9842,14.5,0.06004337,0.06727242,0.5784926
"2018-06-03 09:00:00",64165,"CKVY",13.6,53.08,53.05,53.39,52.28,61.63,67.6,60.05,0.847,40.57,42.32,39.69,1.682,1.516,156.6,23.48,4.384,486.1469,14.5,0.0682766,0.07516401,0.6156943
"2018-06-03 09:05:00",64166,"CKVY",13.59,54,53.57,54.25,52.89,58.12,64.2,57.92,0.827,40.37,42.25,39.46,1.518,1.639,101.5,37.7,2.411,501.0774,14.5,0.0682766,0.07516401,0.6156943
"2018-06-03 09:10:00",64167,"CKVY",13.58,53.88,53.59,54.25,52.95,60.04,63.96,57.85,0.85,40.23,41.69,39.07,1.411,1.51,16.86,67.92,2.63,516.1385,14.5,0.0682766,0.07516401,0.6156943
"2018-06-03 09:15:00",64168,"CKVY",13.58,54.42,54.22,54.98,53.57,58.6,64.92,57.19,0.846,40.91,42.99,39.71,1.116,1.287,208.2,74.18,2.63,531.1547,14.5,0.07596301,0.0835674,0.6517254
"2018-06-03 09:20:00",64169,"CKVY",13.58,54.79,55.23,56.03,54.42,58.18,65.87,56.67,0.852,41.34,44.39,39.92,1.256,1.101,139.8,42.43,3.069,545.9255,14.5,0.07596301,0.0835674,0.6517254
"2018-06-03 09:25:00",64170,"CKVY",13.58,55.21,54.87,55.27,54.53,61.36,62.16,56.56,0.912,40.87,42.51,39.49,1.517,1.34,133,26.44,4.165,560.7982,14.5,0.07596301,0.0835674,0.6517254
"2018-06-03 09:30:00",64171,"CKVY",13.58,55.39,55.21,55.45,54.83,56.73,61.67,55.81,0.849,40.58,42.3,39.8,1.521,1.571,288.3,69.16,3.069,575.9492,14.5,0.08388275,0.091938,0.6855987
"2018-06-03 09:35:00",64172,"CKVY",13.58,55.63,55.26,55.76,54.96,56.25,60.5,54.81,0.849,40.36,41.98,39.6,1.472,1.568,318.7,59.81,2.63,590.541,14.5,0.08388275,0.091938,0.6855987
"2018-06-03 09:40:00",64173,"CKVY",13.58,57.67,56.83,57.86,55.57,49.84,58.82,48.81,0.81,40.53,42.45,38.69,1.247,1.345,132.3,62.66,3.288,604.5084,14.5,0.08388275,0.091938,0.6855987
"2018-06-03 09:45:00",64174,"CKVY",13.58,57.67,57.63,57.79,57.36,52.55,54.33,48.43,0.854,39.75,41.41,38.32,1.362,1.313,175.3,33.53,3.288,618.4347,14.5,0.09191112,0.1009917,0.7186331
"2018-06-03 09:50:00",64175,"CKVY",13.58,57.54,57.83,58.54,57.42,52.13,56.8,50.08,0.843,40.71,42.48,39.53,1.523,1.39,111.7,27.19,3.288,632.7069,14.5,0.09191112,0.1009917,0.7186331
"2018-06-03 09:55:00",64176,"CKVY",13.58,57.29,57.44,57.98,56.92,52.03,56.93,51.79,0.834,40.82,42.3,39.75,1.773,1.695,10.91,28.9,4.603,646.9518,14.51,0.09191112,0.1009917,0.7186331
"2018-06-03 10:00:00",64177,"CKVY",13.59,59.2,58.78,59.88,57.29,50.86,58.92,48.39,0.873,41.72,45.07,39.96,1.685,1.644,79.81,25.15,4.165,660.4732,14.51,0.09988141,0.1099601,0.7475799
"2018-06-03 10:05:00",64178,"CKVY",13.59,58.95,59.05,59.56,58.7,51.99,55.07,49.86,0.884,41.43,43.39,40.2,1.489,1.654,320.2,80.9,2.85,673.8804,14.51,0.09988141,0.1099601,0.7475799
"2018-06-03 10:10:00",64179,"CKVY",13.59,59.25,59.08,59.37,58.82,47.42,56.03,46.43,0.815,41.55,43.31,38.72,1.527,1.461,331.4,39.85,4.822,686.631,14.51,0.09988141,0.1099601,0.7475799
"2018-06-03 10:15:00",64180,"CKVY",13.59,59.74,59.52,59.92,59.18,46.22,51.64,45.23,0.809,39.59,41.93,38.09,1.863,1.802,9.57,31.27,3.946,699.5655,14.51,0.1073743,0.1183484,0.7753572
"2018-06-03 10:20:00",64181,"CKVY",13.57,60.54,60.44,61.22,59.8,47.04,51.84,44.27,0.847,40.38,42.69,38.06,2.076,1.921,81.3,50.96,4.165,712.3699,14.51,0.1073743,0.1183484,0.7753572
"2018-06-03 10:25:00",64182,"CKVY",13.59,60.91,60.75,61.34,60.23,43.2,51.29,43.2,0.788,40.58,42.67,38.41,2.272,2.202,13.54,32.01,5.48,725.3565,14.51,0.1073743,0.1183484,0.7753572
"2018-06-03 10:30:00",64183,"CKVY",13.58,60.17,60.39,60.85,60.04,42.86,47.59,40.97,0.761,38.07,40.67,36.5,2.464,2.288,354.6,57.04,6.138,737.9057,14.51,0.1152733,0.1284081,0.80177
"2018-06-03 10:35:00",64184,"CKVY",13.58,61.08,60.66,61.08,60.04,43.71,46.9,38.6,0.802,37.42,39.89,35.49,2.699,2.64,346.3,30.22,5.042,750.0961,14.51,0.1152733,0.1284081,0.80177
"2018-06-03 10:40:00",64185,"CKVY",13.58,61.44,61.35,61.82,60.95,41.55,46.32,39.32,0.772,38.25,40.86,36.67,2.398,2.605,348.1,42.86,3.507,761.8028,14.51,0.1152733,0.1284081,0.80177
"2018-06-03 10:45:00",64186,"CKVY",13.58,63.41,62.81,63.53,61.44,45.93,49.91,40.52,0.915,40.33,43.04,37.88,1.814,2.114,97.9,76.01,2.85,773.337,14.51,0.1225294,0.13741,0.8253528
"2018-06-03 10:50:00",64187,"CKVY",13.57,63.34,63.1,63.66,62.67,42.02,46.34,40.62,0.835,40.06,42.61,38.94,1.37,1.639,310.8,30.17,3.069,784.5888,14.51,0.1225294,0.13741,0.8253528
"2018-06-03 10:55:00",64188,"CKVY",13.57,64.76,64.02,65.01,63.03,41.37,49.29,40.86,0.864,41.85,45.27,39.1,1.286,1.205,176,50.44,4.822,795.4971,14.51,0.1225294,0.13741,0.8253528
"2018-06-03 11:00:00",64189,"CKVY",13.57,64.82,64.7,65.13,64.27,38.66,47.61,38.66,0.809,41.35,44.55,39.06,1.511,1.495,154.4,37.44,4.384,806.5513,14.51,0.1301996,0.1430433,0.8418979
"2018-06-03 11:05:00",64190,"CKVY",13.57,65.01,65.18,65.62,64.82,44.39,44.39,38.66,0.935,40.69,42.83,39.14,1.428,1.379,232,31.66,2.411,817.3962,14.51,0.1301996,0.1430433,0.8418979
"2018-06-03 11:10:00",64191,"CKVY",13.56,65.87,65.07,65.87,64.7,46.34,47.99,40.1,1.006,42.02,45.43,39.98,1.297,1.454,285.4,27.93,3.507,827.8733,14.51,0.1301996,0.1430433,0.8418979
"2018-06-03 11:15:00",64192,"CKVY",13.56,65.25,65.27,66.06,64.88,45.07,47.71,38.63,0.958,41.58,45.51,39.71,1.566,1.401,249.4,35.35,5.042,837.2283,14.51,0.1366212,0.1499533,0.8581426
"2018-06-03 11:20:00",64193,"CKVY",13.56,67.35,65.87,67.35,65.25,43.63,48.33,38.05,0.997,41.93,45.75,39.23,1.775,1.753,206.4,67.96,4.384,846.0923,14.51,0.1366212,0.1499533,0.8581426
"2018-06-03 11:25:00",64194,"CKVY",13.56,66.65,66.94,67.65,66.35,36.15,44.97,35.75,0.807,40.94,45.29,38.56,1.983,1.842,286.3,30.64,3.726,854.9965,14.51,0.1366212,0.1499533,0.8581426
"2018-06-03 11:30:00",64195,"CKVY",13.55,65.96,66.45,67.02,65.9,36.56,41.91,35.43,0.796,39.62,42.89,37.99,2.101,1.956,293.5,37.24,4.603,863.2164,14.51,0.1423062,0.1576066,0.8725842
"2018-06-03 11:35:00",64196,"CKVY",13.54,68.12,67.06,68.19,65.9,40.85,44.61,35.23,0.959,41.01,45.74,38.05,2.084,2.02,225.9,45.61,4.603,867.5005,14.51,0.1423062,0.1576066,0.8725842
"2018-06-03 11:40:00",64197,"CKVY",13.54,67.44,67.37,68.19,67.01,37.97,40.19,35.05,0.87,40.17,43.11,38.83,2.347,2.331,191,30.72,5.042,875.5687,14.51,0.1423062,0.1576066,0.8725842
"2018-06-03 11:45:00",64198,"CKVY",13.54,68.18,68.2,68.86,67.38,37.18,42.21,35.09,0.874,41.76,44.83,39.63,2.537,2.431,174.5,21.59,6.138,884.2535,14.51,0.1489199,0.166127,0.8831328
"2018-06-03 11:50:00",64199,"CKVY",13.54,69.41,68.8,69.47,67.87,36.32,49.48,34.61,0.891,42.69,49.21,39.07,2.754,2.544,181.9,57.94,5.699,896.2388,14.51,0.1489199,0.166127,0.8831328
"2018-06-03 11:55:00",64200,"CKVY",13.54,69.17,69.04,69.47,68.55,34.57,41.97,33.51,0.841,41.57,44.9,39.23,2.512,2.623,121.5,71.35,5.261,903.6204,14.51,0.1489199,0.166127,0.8831328
"2018-06-03 12:00:00",64201,"CKVY",13.53,68.55,68.88,69.17,68.43,34.85,41.46,33.3,0.83,41.13,44.69,38.47,2.074,2.334,109.1,29.21,4.165,910.6035,14.51,0.1546173,0.1731349,0.8896582
"2018-06-03 12:05:00",64202,"CKVY",13.53,69.54,69,69.78,68.49,33.44,42.66,33.37,0.824,41.42,45.36,38.73,2.359,2.273,129.9,28.95,5.042,917.2615,14.51,0.1546173,0.1731349,0.8896582
"2018-06-03 12:10:00",64203,"CKVY",13.53,69.29,69.52,69.84,69.17,34.2,41.94,32.83,0.835,41.27,45.55,39.02,2.582,2.352,108.2,37.2,4.822,923.6763,14.51,0.1546173,0.1731349,0.8896582
"2018-06-03 12:15:00",64204,"CKVY",13.52,69.29,69.12,69.41,68.73,37.18,40.23,33.44,0.908,41.37,43.84,39.2,3.129,2.784,116.1,33.45,6.138,929.5311,14.51,0.1579685,0.1767796,0.8948382
"2018-06-03 12:20:00",64205,"CKVY",13.52,71.76,70.32,71.76,69.29,35.22,43.65,34.4,0.936,43.55,46.94,40.17,3.18,3.203,145.8,29.51,5.48,934.9821,14.51,0.1579685,0.1767796,0.8948382
"2018-06-03 12:25:00",64206,"CKVY",13.52,70.21,70.68,72,69.53,32.52,40.6,30.97,0.82,41.37,44.81,37.91,3.641,3.442,137.2,43.8,7.234,940.0712,14.5,0.1579685,0.1767796,0.8948382
"2018-06-03 12:30:00",64207,"CKVY",13.52,71.56,70.9,71.63,70.15,34.4,38.75,29.95,0.908,41.16,44.68,38.02,3.387,3.717,157.4,23.62,6.357,941.5954,14.5,0.1622553,0.1847218,0.8953119
"2018-06-03 12:35:00",64208,"CKVY",13.51,71.25,71.23,71.93,70.7,31.04,38.44,30.39,0.811,41.1,44.51,38.38,3.606,3.504,149.4,23.75,6.576,940.2281,14.5,0.1622553,0.1847218,0.8953119
"2018-06-03 12:40:00",64209,"CKVY",13.51,71.79,71.41,71.79,70.99,35.56,37.2,29.56,0.946,40.92,44.24,38.09,3.374,3.467,147.6,33.21,7.234,944.8708,14.51,0.1622553,0.1847218,0.8953119
"2018-06-03 12:45:00",64210,"CKVY",13.51,71.47,71.8,72.4,71.11,32.27,36.48,28.22,0.849,40.59,43.56,37.22,3.53,3.326,145.4,19.25,7.234,952.6207,14.5,0.1672624,0.1905885,0.8951923
"2018-06-03 12:50:00",64211,"CKVY",13.5,71.47,71.29,71.6,70.98,32.23,38.64,30.9,0.848,41.46,44.9,38.78,3.306,3.427,115,14.76,6.357,962.8414,14.5,0.1672624,0.1905885,0.8951923
"2018-06-03 12:55:00",64212,"CKVY",13.5,73.69,72.33,73.69,71.29,32.03,39.87,30.07,0.908,42.54,46.1,38.98,3.641,3.481,150.6,21.55,6.576,966.199,14.5,0.1672624,0.1905885,0.8951923
"2018-06-03 13:00:00",64213,"CKVY",13.5,73.63,73.24,73.88,72.64,32.88,36.24,21.99,0.931,39.04,44.75,31.69,3.989,3.856,187.8,20.9,7.891,969.0339,14.5,0.1701131,0.1943859,0.890085
"2018-06-03 13:05:00",64214,"CKVY",13.5,74.55,74.56,74.99,73.63,24.97,33.02,19.46,0.729,37.42,43.18,30.41,5.104,4.467,160.8,15.42,10.96,971.6542,14.5,0.1701131,0.1943859,0.890085
"2018-06-03 13:10:00",64215,"CKVY",13.49,74.18,74.75,75.36,74.06,22.61,29.94,15.31,0.652,31.69,41.25,24.66,5.545,5.341,188.2,22.82,9.43,974.1642,14.5,0.1701131,0.1943859,0.890085
"2018-06-03 13:15:00",64216,"CKVY",13.49,74.92,74.48,75.05,73.94,19.73,28.16,16.85,0.583,32.52,39.22,26.85,5.835,5.683,159.6,13.86,8.11,975.9873,14.5,0.1792174,0.2123097,0.8908445
"2018-06-03 13:20:00",64217,"CKVY",13.49,75.05,75.36,75.91,74.92,20.96,27.88,17.74,0.622,33.31,40.3,28.4,5.531,5.714,156.2,14.83,8.99,976.8983,14.5,0.1792174,0.2123097,0.8908445
"2018-06-03 13:25:00",64218,"CKVY",13.49,74.74,75.07,75.6,74.74,15.55,26.92,11.3,0.457,27.85,38.61,17.58,5.609,5.648,171.4,25.15,8.77,977.6614,14.5,0.1792174,0.2123097,0.8908445
"2018-06-03 13:30:00",64219,"CKVY",13.48,75.42,74.93,75.42,74.49,20.72,24.63,14.25,0.623,28.39,36.6,22.83,5.482,5.479,143.6,16,7.891,978.3772,14.5,0.1819292,0.2181133,0.8843823
"2018-06-03 13:35:00",64220,"CKVY",13.48,75.91,75.95,76.34,75.29,19.42,24.87,16.99,0.593,31.89,37.53,28.25,5.518,5.633,162.3,15.78,9.21,978.0501,14.5,0.1819292,0.2181133,0.8843823
"2018-06-03 13:40:00",64221,"CKVY",13.48,74.8,75.67,76.03,74.8,20.86,25,16.3,0.614,31.05,37.4,27,4.972,5.109,147.7,17.69,7.672,976.5227,14.5,0.1819292,0.2181133,0.8843823
"2018-06-03 13:45:00",64222,"CKVY",13.48,74.86,75.25,75.79,74.62,21.31,28.64,16.65,0.628,33.51,40.24,26.95,5.034,5.048,134,17.63,7.234,974.6816,14.5,0.1807681,0.2153235,0.8680024
"2018-06-03 13:50:00",64223,"CKVY",13.48,74.74,75.18,75.66,74.68,21.51,26.79,17.47,0.632,32.16,38.9,27.92,4.902,4.825,134.6,15.94,7.891,973.1373,14.5,0.1807681,0.2153235,0.8680024
"2018-06-03 13:55:00",64224,"CKVY",13.47,74.68,74.96,75.48,74.43,14.83,23.91,13.12,0.435,28.36,35.59,20.68,5.422,5.228,132.3,11.86,9.21,971.3525,14.5,0.1807681,0.2153235,0.8680024
"2018-06-03 14:00:00",64225,"CKVY",13.47,76.16,75.75,76.71,74.55,24.63,25.62,13.15,0.758,31.83,38.52,20.83,5.733,5.588,148.3,12.39,8.77,968.6174,14.5,0.1789383,0.2133178,0.8523068
"2018-06-03 14:05:00",64226,"CKVY",13.47,75.66,75.87,76.34,75.42,24.56,25.11,16.72,0.744,32.17,37.93,27.5,5.816,5.848,138.9,13.58,9.64,964.9265,14.5,0.1789383,0.2133178,0.8523068
"2018-06-03 14:10:00",64227,"CKVY",13.47,75.91,76.04,76.71,75.6,21.03,26.24,15.35,0.642,33.1,39.03,25.63,5.676,5.785,138.1,15.12,8.55,960.5444,14.5,0.1789383,0.2133178,0.8523068
"2018-06-03 14:15:00",64228,"CKVY",13.46,76.65,76.72,77.39,75.91,18.84,28.19,16.03,0.59,33.4,41.11,27.33,5.721,5.682,152.9,18.81,10.3,956.1517,14.5,0.1796127,0.2161124,0.8300817
"2018-06-03 14:20:00",64229,"CKVY",13.45,76.4,76.37,76.71,75.91,20.93,25.76,16.34,0.65,33.7,38.69,27.59,5.663,5.678,132.3,13.9,8.33,951.6531,14.49,0.1796127,0.2161124,0.8300817
"2018-06-03 14:25:00",64230,"CKVY",13.45,76.53,76.44,76.96,75.91,17.67,27.47,15.31,0.551,32.82,40.55,26.02,5.56,5.645,137.4,18.21,10.08,947.0385,14.49,0.1796127,0.2161124,0.8300817
"2018-06-03 14:30:00",64231,"CKVY",13.45,75.97,76.4,76.96,75.66,19.25,28.98,16.65,0.589,32.53,42.14,27.65,5.414,5.524,137.1,18.8,9.43,941.8815,14.49,0.1769178,0.2127264,0.8072034
"2018-06-03 14:35:00",64232,"CKVY",13.44,76.9,76.58,77.02,75.91,23.39,24.59,16.44,0.738,32.18,38.03,27.7,5.233,5.36,155.9,18.47,8.11,936.4064,14.49,0.1769178,0.2127264,0.8072034
"2018-06-03 14:40:00",64233,"CKVY",13.44,78.56,77.61,78.56,76.9,15.82,25.79,15.82,0.528,33.43,39.59,27.62,4.745,4.886,155.1,37.77,8.99,930.9746,14.49,0.1769178,0.2127264,0.8072034
"2018-06-03 14:45:00",64234,"CKVY",13.44,76.27,77.45,78.5,76.2,14.42,23.63,14.08,0.446,28.65,37.42,24.04,3.967,4.212,310.2,39.62,8.77,925.639,14.49,0.1732282,0.2064282,0.7834254
"2018-06-03 14:50:00",64235,"CKVY",13.44,76.33,76.15,76.39,75.83,18.9,22.02,14.35,0.585,30.09,34.75,24.11,4.016,3.995,35.79,20.8,8.77,919.8373,14.49,0.1732282,0.2064282,0.7834254
"2018-06-03 14:55:00",64236,"CKVY",13.42,78.16,77.19,78.16,76.26,20.82,23.63,15.07,0.685,31.33,37.74,26.06,3.637,3.887,43.59,43.12,7.672,912.6929,14.49,0.1732282,0.2064282,0.7834254
"2018-06-03 15:00:00",64237,"CKVY",13.43,76.86,77.42,78.22,76.86,15.55,22.29,15.48,0.49,30.96,35.92,26.6,4.157,4.095,349.4,20.73,10.52,904.8564,14.49,0.1660703,0.1954193,0.7561255
"2018-06-03 15:05:00",64238,"CKVY",13.42,78.15,78.02,78.58,76.8,16.57,23.11,15.44,0.545,32.29,37.16,26.45,3.047,3.47,3.581,55.29,4.384,896.9205,14.49,0.1660703,0.1954193,0.7561255
"2018-06-03 15:10:00",64239,"CKVY",13.42,77.97,78.28,78.58,77.97,17.74,23.76,15.17,0.58,31.85,38.36,27.09,3.032,2.969,325.3,65.67,5.48,889.1611,14.49,0.1660703,0.1954193,0.7561255
"2018-06-03 15:15:00",64240,"CKVY",13.41,78.09,77.88,78.34,77.35,23.18,24.31,15.75,0.761,32.79,38.8,27.37,2.399,2.624,5.453,83.9,10.74,881.34,14.49,0.1599385,0.1848338,0.7241356
"2018-06-03 15:20:00",64241,"CKVY",13.41,78.34,78.73,79.2,78.09,17.15,25.65,16.09,0.568,33.63,40.42,29.09,3.462,2.996,178.1,16.01,6.576,873.9416,14.49,0.1599385,0.1848338,0.7241356
"2018-06-03 15:25:00",64242,"CKVY",13.41,78.34,77.75,78.4,77.23,21.4,22.26,15.75,0.708,30.38,36.18,27.51,3.983,3.844,209.2,23.21,8.11,867.0706,14.53,0.1599385,0.1848338,0.7241356
"2018-06-03 15:30:00",64243,"CKVY",13.4,78.03,77.98,78.58,77.41,20.99,25.71,16.16,0.688,32.76,39.97,28.54,5.308,4.616,194.4,49.16,15.78,859.4125,14.49,0.1588397,0.1871425,0.6914439
"2018-06-03 15:35:00",64244,"CKVY",13.39,79.08,79,79.57,77.97,18.11,21.06,14.93,0.614,31.97,35.55,27.54,5.38,5.259,217.4,23.01,8.99,850.3447,14.49,0.1588397,0.1871425,0.6914439
"2018-06-03 15:40:00",64245,"CKVY",13.39,80.1,79.53,80.4,78.89,20.3,21.54,15.89,0.711,33.42,36.89,29.01,5.986,5.51,230.6,14.43,10.74,840.0908,14.48,0.1588397,0.1871425,0.6914439
"2018-06-03 15:45:00",64246,"CKVY",13.39,79.08,79.36,80.2,78.77,16.44,24.24,15.78,0.557,33.44,39.75,29.3,5.31,5.761,276.6,24.95,9.21,830.095,14.48,0.1611487,0.1970124,0.6560092
"2018-06-03 15:50:00",64247,"CKVY",13.39,79.01,79.07,79.75,78.58,16.13,23.11,15.34,0.546,32.49,38.27,27.87,6.644,5.844,248.7,34.34,29.81,820.728,14.48,0.1611487,0.1970124,0.6560092
"2018-06-03 15:55:00",64248,"CKVY",13.38,78.83,79.05,79.69,78.71,20.75,20.96,14.72,0.698,31.18,35.99,27.26,6.926,6.875,237.9,23.8,10.52,811.7232,14.48,0.1611487,0.1970124,0.6560092
"2018-06-03 16:00:00",64249,"CKVY",13.38,79.26,78.92,79.26,78.52,22.02,25.3,16.02,0.751,35.15,40.39,28.83,7.292,6.996,284.9,17.28,10.3,801.9975,14.48,0.1594766,0.1992952,0.6192031
"2018-06-03 16:05:00",64250,"CKVY",13.38,78.77,79.51,80.1,78.71,21.09,22.77,17.46,0.708,34.69,38.68,31.24,6.64,7.158,262.8,22.88,17.32,791.1046,14.48,0.1594766,0.1992952,0.6192031
"2018-06-03 16:10:00",64251,"CKVY",13.37,78.64,78.71,79.14,78.4,18.66,23.69,18.42,0.624,35.9,38.48,32.15,8.31,7.444,277.6,9.97,17.32,780.1302,14.48,0.1594766,0.1992952,0.6192031
"2018-06-03 16:15:00",64252,"CKVY",13.37,78.82,78.61,78.83,78.39,21.64,24.76,16.78,0.728,34.45,39.72,29.74,9.11,8.84,274.8,18.98,14.47,768.9395,14.48,0.1574142,0.2011091,0.5789282
"2018-06-03 16:20:00",64253,"CKVY",13.36,78.2,78.7,79.06,78.2,16.5,22.49,16.3,0.544,33.54,37.52,28.82,9.59,9.24,279,14.89,15.78,757.8365,14.48,0.1574142,0.2011091,0.5789282
"2018-06-03 16:25:00",64254,"CKVY",13.36,78.87,78.49,78.93,77.82,18.25,22.77,15.95,0.615,33.28,37.36,28.11,8.12,8.91,286.7,20.47,15.56,746.4792,14.48,0.1574142,0.2011091,0.5789282
"2018-06-03 16:30:00",64255,"CKVY",13.36,78.8,78.98,79.42,78.56,18.86,26.29,17.25,0.634,34.44,41.62,30.72,8.42,8.16,272,11.73,15.12,734.7217,14.48,0.1548269,0.2020847,0.5399404
"2018-06-03 16:35:00",64256,"CKVY",13.36,80.1,79.46,80.1,78.62,24.17,24.78,17.29,0.848,36.01,40.82,31.51,7.714,8.2,251,19.36,12.28,722.8979,14.48,0.1548269,0.2020847,0.5399404
"2018-06-03 16:40:00",64257,"CKVY",13.36,78.99,79.2,80.2,78.37,24.1,24.44,16.57,0.815,34.43,39.93,29.42,8.2,7.986,269.9,14.14,18.41,710.8059,14.48,0.1548269,0.2020847,0.5399404
"2018-06-03 16:45:00",64258,"CKVY",13.36,79.66,78.91,79.78,78.18,21.29,25.85,16.64,0.736,34.58,41.12,29.42,7.453,7.885,262,19.21,12.71,698.9414,14.48,0.1464878,0.1904334,0.4975154
"2018-06-03 16:50:00",64259,"CKVY",13.36,78.74,79.04,79.66,78.61,22.32,22.39,16.6,0.748,33.66,37.18,30.16,8.28,7.882,262.5,16.76,12.28,686.7886,14.47,0.1464878,0.1904334,0.4975154
"2018-06-03 16:55:00",64260,"CKVY",13.36,78.67,79.09,79.41,78.61,18.62,23.65,17.46,0.623,35.37,39.04,31.4,8.31,8.13,263.9,11.73,13.81,674.3179,14.47,0.1464878,0.1904334,0.4975154
"2018-06-03 17:00:00",64261,"CKVY",13.36,78.36,78.46,78.79,78.11,21.84,21.84,16.91,0.723,32.74,36.24,29.76,8.96,8.78,277.8,11.55,14.47,661.7728,14.47,0.1406912,0.1853015,0.4558541
"2018-06-03 17:05:00",64262,"CKVY",13.36,79.53,79.15,79.78,78.3,19.61,23.96,16.05,0.675,34.47,38.54,29.53,8.6,8.75,243.2,19.27,12.71,648.9263,14.47,0.1406912,0.1853015,0.4558541
"2018-06-03 17:10:00",64263,"CKVY",13.36,78.36,78.79,79.65,78.17,18.83,24.65,17.18,0.624,34.24,40.09,30.21,9,8.94,270.6,13.21,15.34,635.8232,14.47,0.1406912,0.1853015,0.4558541
"2018-06-03 17:15:00",64264,"CKVY",13.35,78.3,78.32,78.54,78.05,17.9,22.73,16.43,0.592,32.81,37.3,29.11,8.99,8.94,278.5,12.27,13.81,622.519,14.54,0.1361312,0.1826092,0.41245
"2018-06-03 17:20:00",64265,"CKVY",13.36,78.3,78.5,78.79,78.23,17.73,22.39,15.92,0.586,32.21,37.12,28.43,9.44,9.04,270.4,17.3,15.56,609.3806,14.47,0.1361312,0.1826092,0.41245
"2018-06-03 17:25:00",64266,"CKVY",13.36,78.42,78.17,78.54,77.86,18,19.96,14.92,0.598,30.46,33.76,26.57,9.28,9.34,251.6,11.67,14.91,596.041,14.47,0.1361312,0.1826092,0.41245
"2018-06-03 17:30:00",64267,"CKVY",13.36,78.05,78.14,78.6,77.8,14.79,22.8,13.97,0.485,32.02,37.12,24.87,8.89,9.03,264.2,20.47,12.28,582.3098,14.47,0.1301797,0.1776538,0.369708
"2018-06-03 17:35:00",64268,"CKVY",13.36,77.43,77.93,78.3,77.43,19.68,21.56,14.72,0.632,31.54,35.76,26.14,9.01,9.07,274.2,21.96,15.56,568.3528,14.47,0.1301797,0.1776538,0.369708
"2018-06-03 17:40:00",64269,"CKVY",13.35,77.19,77.36,77.68,77.06,19.34,25.53,17.66,0.616,34.91,39.49,30.03,9.04,8.95,283.1,11.46,15.56,554.4031,14.47,0.1301797,0.1776538,0.369708
"2018-06-03 17:45:00",64270,"CKVY",13.36,77.19,77.09,77.43,76.69,17.46,23.1,17.32,0.556,33.9,36.7,29.55,9.76,9.33,279,12.14,16,540.1852,14.47,0.1211309,0.166629,0.324081
"2018-06-03 17:50:00",64271,"CKVY",13.37,77.37,77.64,77.99,77.25,20.2,21.98,15.85,0.647,31.64,35.67,27.73,9.72,9.83,274.7,10.48,14.03,525.993,14.46,0.1211309,0.166629,0.324081
"2018-06-03 17:55:00",64272,"CKVY",13.37,76.82,77.47,77.99,76.82,21.74,23.28,16.84,0.684,32.8,37.5,28.91,9.7,9.73,272.8,12.36,13.81,511.7404,14.46,0.1211309,0.166629,0.324081
"2018-06-03 18:00:00",64273,"CKVY",13.37,77.19,77.02,77.37,76.69,19.48,22.66,16.5,0.621,32.69,35.88,28.31,9.6,9.66,272.2,11.62,16.22,497.6895,14.46,0.116785,0.1644952,0.2800352
"2018-06-03 18:05:00",64274,"CKVY",13.37,76.82,77.02,77.31,76.63,17.39,22.11,16.6,0.547,32.28,35.47,28.37,9.96,9.74,271.6,13.19,18.41,483.3908,14.46,0.116785,0.1644952,0.2800352
"2018-06-03 18:10:00",64275,"CKVY",13.38,77.25,76.89,77.25,76.63,21.77,22.18,16.98,0.695,33.09,35.34,28.71,9.75,9.99,270.7,12.63,13.81,468.4146,14.46,0.116785,0.1644952,0.2800352
"2018-06-03 18:15:00",64276,"CKVY",13.38,76.57,76.73,77.25,76.45,22.32,23.82,18.79,0.697,34.38,36.99,30.9,9.37,9.55,277.3,11.66,12.49,453.3654,14.46,0.1084122,0.1549034,0.235308
"2018-06-03 18:20:00",64277,"CKVY",13.39,76.2,76.45,76.69,76.2,20.06,23.52,18.52,0.619,33.61,36.72,30.49,8.83,9.14,277.1,10.74,12.93,438.3344,14.46,0.1084122,0.1549034,0.235308
"2018-06-03 18:25:00",64278,"CKVY",13.39,76.76,76.63,76.82,76.26,18.04,22.45,17.53,0.567,32.04,35.45,29.34,9.17,8.91,261.5,10.18,16.44,423.7761,14.46,0.1084122,0.1549034,0.235308
"2018-06-03 18:30:00",64279,"CKVY",13.4,76.39,76.44,76.82,76.2,17.56,23,16.84,0.545,31.97,35.97,28.12,9.47,9.29,258,11.05,15.56,409.1274,14.46,0.09829436,0.1419739,0.1918999
"2018-06-03 18:35:00",64280,"CKVY",13.4,76.32,76.41,76.63,76.2,21.22,22.04,17.59,0.657,32.42,34.9,29.19,9.09,9.31,253.2,10.5,12.06,394.083,14.46,0.09829436,0.1419739,0.1918999
"2018-06-03 18:40:00",64281,"CKVY",13.41,75.84,75.99,76.33,75.59,21.91,22.97,18.28,0.668,33.31,35.47,29.92,8.66,8.89,255.5,10.48,15.34,378.5637,14.46,0.09829436,0.1419739,0.1918999
"2018-06-03 18:45:00",64282,"CKVY",13.41,76.08,75.92,76.27,75.65,19.44,22.46,17.73,0.597,32.33,34.94,29.13,8.15,8.45,252.6,9.64,11.84,363.2268,14.45,0.08916519,0.1311637,0.1493688
"2018-06-03 18:50:00",64283,"CKVY",13.4,74.98,75.42,76.21,74.86,20.54,25.13,19.37,0.608,34.09,37.15,31.46,8.54,8.24,279.8,11.83,14.69,347.8874,14.45,0.08916519,0.1311637,0.1493688
"2018-06-03 18:55:00",64284,"CKVY",13.41,75.23,74.97,75.35,74.73,21.5,26.63,19.58,0.642,33.72,38.33,30.83,8.35,8.46,264.9,10.82,13.15,332.5072,14.45,0.08916519,0.1311637,0.1493688
"2018-06-03 19:00:00",64285,"CKVY",13.42,74.43,74.84,75.29,74.36,23.04,23.31,19.96,0.67,33.28,34.95,31.28,8.39,8.43,268.9,10.85,13.59,316.8632,14.45,0.07774142,0.116166,0.1085749
"2018-06-03 19:05:00",64286,"CKVY",13.41,73.63,74.09,74.49,73.51,23.66,26.63,22.49,0.669,35.79,37.38,33.64,7.738,8.12,277,10.77,13.15,301.5235,14.45,0.07774142,0.116166,0.1085749
"2018-06-03 19:10:00",64287,"CKVY",13.43,72.64,73.53,74.06,72.58,27.52,28.21,20.47,0.754,34.45,37.9,30.85,7.62,7.677,280.1,9.84,12.93,286.4375,14.45,0.07774142,0.116166,0.1085749
"2018-06-03 19:15:00",64288,"CKVY",13.44,72.03,72.33,72.64,72.03,28.52,28.76,26.02,0.765,37.06,38.1,35.63,7.475,7.515,292.7,8.22,11.4,271.1516,14.45,0.06496982,0.09854724,0.07080223
"2018-06-03 19:20:00",64289,"CKVY",13.44,71.91,72.03,72.28,71.78,27.73,29.68,25.4,0.741,36.32,38.56,34.78,7.875,7.679,299.2,9.89,11.18,255.8139,14.45,0.06496982,0.09854724,0.07080223
"2018-06-03 19:25:00",64290,"CKVY",13.37,70.93,71.38,71.91,70.93,30.54,31.16,27.49,0.789,37.16,39.01,36.03,7.732,7.81,298.4,10.62,11.84,240.6969,14.45,0.06496982,0.09854724,0.07080223
"2018-06-03 19:30:00",64291,"CKVY",13.33,70.01,70.42,70.93,69.95,33.18,33.18,29.86,0.831,39.21,39.9,37.76,7.544,7.613,296.8,8.53,10.52,225.991,14.45,0.05449488,0.0849466,0.03838512
"2018-06-03 19:35:00",64292,"CKVY",13.15,69.83,69.75,70.01,69.58,31.77,34.31,31.77,0.791,39.68,40.52,38.5,6.943,7.256,295.4,8.04,9.43,211.4598,14.44,0.05449488,0.0849466,0.03838512
"2018-06-03 19:40:00",64293,"CKVY",13.11,69.21,69.55,69.95,69.15,36.09,36.09,31.57,0.879,39.71,41.23,38.22,6.58,6.748,300.8,8.85,8.33,197.0976,14.44,0.05449488,0.0849466,0.03838512
"2018-06-03 19:45:00",64294,"CKVY",13.06,68.1,68.55,69.21,68.04,39.03,39.79,35.44,0.916,41.9,42.92,40.43,6.046,6.312,298,7.636,7.453,182.8959,14.44,0.04085418,0.06513977,0.01725565
"2018-06-03 19:50:00",64295,"CKVY",13.03,68.04,68.33,68.97,67.92,38.49,39.14,33.8,0.901,40.98,42.33,38.81,5.788,5.958,303.2,12.25,8.55,169.0033,14.44,0.04085418,0.06513977,0.01725565
"2018-06-03 19:55:00",64296,"CKVY",13.02,67.61,67.63,68.1,67.3,36.91,40.34,36.67,0.851,41.73,42.76,40.13,5.149,5.449,297.4,8.23,6.138,155.4394,14.44,0.04085418,0.06513977,0.01725565
"2018-06-03 20:00:00",64297,"CKVY",13,67.06,67.06,67.61,66.63,36.36,40.51,36.3,0.823,40.72,42.19,39.35,4.947,5.017,293.3,8.28,6.576,142.371,14.44,0.01899255,0.02602316,0.006822458
"2018-06-03 20:05:00",64298,"CKVY",12.98,67.24,67.28,67.61,66.93,34.93,37.29,33.49,0.795,38.91,40.19,37.62,4.618,4.757,301.1,8.24,5.918,129.7101,14.44,0.01899255,0.02602316,0.006822458
"2018-06-03 20:10:00",64299,"CKVY",12.96,67,67.02,67.24,66.81,34,35.47,33.49,0.768,38.24,38.99,37.25,4.794,4.706,305.4,9.31,5.918,117.521,14.44,0.01899255,0.02602316,0.006822458
"2018-06-03 20:15:00",64300,"CKVY",12.96,66.26,66.51,67.06,66.07,35.17,38.08,34.24,0.774,38.94,40.05,37.81,4.748,4.756,332.4,8.94,6.138,105.5892,14.44,0.01531111,0.02164861,0.00125548
"2018-06-03 20:20:00",64301,"CKVY",12.96,68.23,67.28,68.23,66.19,28.9,35.3,27.39,0.681,35.22,38.08,33.15,4.89,4.808,330.8,9.7,7.891,93.98046,14.43,0.01531111,0.02164861,0.00125548
"2018-06-03 20:25:00",64302,"CKVY",12.95,65.76,67.19,68.23,65.7,36.95,36.95,28.8,0.799,35.9,38.77,34.53,4.799,4.86,318.4,8.41,6.138,82.61312,14.43,0.01531111,0.02164861,0.00125548
"2018-06-03 20:30:00",64303,"CKVY",12.94,64.22,64.78,65.76,64.16,38.11,38.14,36.43,0.781,38.09,38.94,37.42,4.492,4.661,317.2,8.75,5.48,71.58176,14.43,0.01348117,0.0193447,2.5E-07
"2018-06-03 20:35:00",64304,"CKVY",12.94,62.13,62.83,64.28,62.06,42.05,43.07,38.08,0.801,39.25,39.89,38.21,4.174,4.311,314.2,7.217,5.042,60.42795,14.43,0.01348117,0.0193447,2.5E-07
"2018-06-03 20:40:00",64305,"CKVY",12.92,61.45,61.82,62.25,61.33,42.12,42.39,40.88,0.783,38.26,38.96,37.63,4.011,4.114,317.1,7.354,5.042,45.45933,14.43,0.01348117,0.0193447,2.5E-07
"2018-06-03 20:45:00",64306,"CKVY",12.93,60.84,61.09,61.45,60.72,42.39,43.28,41.57,0.772,38.19,38.69,37.48,3.841,3.926,328.6,6.88,4.384,29.36554,14.43,0.006414292,0.009820432,2.5E-07
"2018-06-03 20:50:00",64307,"CKVY",12.92,61.16,61.2,61.58,60.66,38.98,42.39,38.94,0.717,36.55,37.87,36.01,3.582,3.759,336.6,6.446,4.384,16.36654,14.42,0.006414292,0.009820432,2.5E-07
"2018-06-03 20:55:00",64308,"CKVY",12.91,57.9,60.54,61.23,57.9,51.27,51.31,38.46,0.84,36.8,40.21,35.45,2.992,3.236,6.078,64.07,3.726,10.00746,14.42,0.006414292,0.009820432,2.5E-07
"2018-06-03 21:00:00",64309,"CKVY",12.9,55.32,55.15,57.9,54.08,54.67,59.53,51.38,0.816,40.1,40.62,39.16,2.955,2.99,125.7,12.52,4.603,7.492146,14.42,0.002605622,0.004680833,2.5E-07
"2018-06-03 21:05:00",64310,"CKVY",12.9,57.41,56.49,57.54,55.13,48.36,56.45,47.82,0.779,38.62,40.32,37.7,2.695,2.852,96.3,10.64,4.165,5.08644,14.42,0.002605622,0.004680833,2.5E-07
"2018-06-03 21:10:00",64311,"CKVY",12.9,53.84,56.61,57.54,53.84,60.01,60.01,47.54,0.848,38.67,40.36,37.49,2.596,2.648,117,15.85,2.85,3.061259,14.42,0.002605622,0.004680833,2.5E-07
"2018-06-03 21:15:00",64312,"CKVY",12.89,54.33,53.79,54.64,52.85,54.53,61.86,52.1,0.785,38.62,40.46,37.2,1.786,2.222,156.1,34.31,1.754,1.637273,14.41,-0.0007173847,-7.33195E-05,2.5E-07
"2018-06-03 21:20:00",64313,"CKVY",12.9,57.91,56.19,57.97,54.33,43.77,54.53,42.44,0.717,36.66,38.45,34.97,1.228,1.44,252.3,13.78,1.315,0.8265465,14.41,-0.0007173847,-7.33195E-05,2.5E-07
"2018-06-03 21:25:00",64314,"CKVY",12.9,58.71,58.68,59.08,57.91,40.79,43.57,40.28,0.688,35.14,36.02,34.77,1.283,1.245,266.2,5.592,3.069,0.3734723,14.41,-0.0007173847,-7.33195E-05,2.5E-07
"2018-06-03 21:30:00",64315,"CKVY",12.89,57.54,57.58,58.89,56.74,42.68,45.49,40.73,0.69,35.69,36.27,34.97,1.647,1.388,309.2,28.97,3.288,0.1383365,14.41,-0.004120281,-0.005210873,2.5E-07
"2018-06-03 21:35:00",64316,"CKVY",12.89,53.31,55.12,57.79,53.31,53.04,53.1,42.47,0.735,36.78,37.71,34.97,1.834,1.832,244.4,22.29,2.85,0.03499406,14.41,-0.004120281,-0.005210873,2.5E-07
"2018-06-03 21:40:00",64317,"CKVY",12.89,52.88,52.86,53.37,52.51,55.06,55.09,52.97,0.752,36.99,37.28,36.51,1.399,1.615,335.2,33.3,1.754,0.0004067613,14.41,-0.004120281,-0.005210873,2.5E-07
"2018-06-03 21:45:00",64318,"CKVY",12.89,52.39,52.57,52.88,52.27,56.91,57.36,55.09,0.763,37.47,37.79,37.16,0.889,1.183,329.8,14.05,1.534,0,14.41,-0.003724887,-0.004644813,2.5E-07
"2018-06-03 21:50:00",64319,"CKVY",12.88,52.7,52.7,53.01,52.39,56.74,57.02,56.12,0.769,37.73,37.91,37.51,0.669,0.735,329.6,26.95,1.973,0,14.41,-0.003724887,-0.004644813,2.5E-07
"2018-06-03 21:55:00",64320,"CKVY",12.88,50.66,51.78,52.76,50.54,63.18,64.35,56.74,0.795,38.44,39.5,37.67,0.645,0.636,19.36,46.12,2.192,0,14.41,-0.003724887,-0.004644813,2.5E-07
"2018-06-03 22:00:00",64321,"CKVY",12.88,48.32,49.6,50.66,48.2,68.67,68.67,62.77,0.791,38.45,38.83,38.02,0.909,0.759,128.5,48.09,2.192,0,14.41,-0.006433032,-0.009326789,2.5E-07
"2018-06-03 22:05:00",64322,"CKVY",12.88,47.03,47.33,48.26,46.72,68.81,71.27,68.53,0.755,38.08,38.66,37.27,1.356,1.131,166,8.1,3.069,0,14.41,-0.006433032,-0.009326789,2.5E-07
"2018-06-03 22:10:00",64323,"CKVY",12.88,47.54,47.48,48.21,47.09,70.6,73.75,68.81,0.79,38.18,40.25,37.39,2.021,1.653,160.5,9.29,4.384,0,14.41,-0.006433032,-0.009326789,2.5E-07
"2018-06-03 22:15:00",64324,"CKVY",12.86,49.09,47.86,49.09,46.86,65.12,74.95,65.12,0.772,38.29,39.5,37.79,2.837,2.444,199.1,10.59,4.822,0,14.4,-0.003894489,-0.004971929,2.5E-07
"2018-06-03 22:20:00",64325,"CKVY",12.87,53.9,51.79,53.9,49.09,49.19,65.09,49.19,0.697,36.86,37.95,35.3,3.708,3.278,202.8,7.191,5.699,0,14.4,-0.003894489,-0.004971929,2.5E-07
"2018-06-03 22:25:00",64326,"CKVY",12.87,49.58,51.9,54.15,49.4,60.67,60.87,49.12,0.733,36.33,36.97,35.21,3.601,3.788,183.1,95.4,4.384,0,14.4,-0.003894489,-0.004971929,2.5E-07
"2018-06-03 22:30:00",64327,"CKVY",12.86,48.6,49.74,50.32,48.6,72.49,72.87,60.05,0.844,37.69,40.55,36.48,2.975,3.255,230.3,30.39,2.63,0,14.41,0.000337766,0.001260038,2.5E-07
"2018-06-03 22:35:00",64328,"CKVY",12.86,47.36,47.98,48.72,47.36,72.49,75.06,72.42,0.806,39.94,40.75,38.99,2.187,2.508,238.7,28.8,3.507,0,14.41,0.000337766,0.001260038,2.5E-07
"2018-06-03 22:40:00",64329,"CKVY",12.85,47.31,47.27,47.37,47.12,74.01,74.01,72.05,0.821,39,39.5,38.63,1.904,2.018,285,21.46,3.726,0,14.41,0.000337766,0.001260038,2.5E-07
"2018-06-03 22:45:00",64330,"CKVY",12.85,48.73,47.73,48.8,47,70.07,75.11,70.07,0.82,39.78,40.51,39.29,1.965,1.917,328.4,23.04,3.288,0,14.41,-0.00340028,-0.004178147,2.5E-07
"2018-06-03 22:50:00",64331,"CKVY",12.86,50.59,50.12,50.78,48.8,63.77,70.04,63.49,0.8,39.09,39.53,38.71,1.612,1.899,292.9,14.9,2.63,0,14.41,-0.00340028,-0.004178147,2.5E-07
"2018-06-03 22:55:00",64332,"CKVY",12.85,50.72,50.45,50.72,50.17,62.2,64.56,61.72,0.784,38.46,38.95,37.85,1.323,1.388,243.1,21.12,1.754,0,14.41,-0.00340028,-0.004178147,2.5E-07
"2018-06-03 23:00:00",64333,"CKVY",12.85,48.26,50.24,50.79,48.26,69.4,69.4,61.92,0.798,38.4,38.91,38.06,0.971,1.209,201.2,33.42,1.534,0,14.41,-0.004244244,-0.005528235,2.5E-07
"2018-06-03 23:05:00",64334,"CKVY",12.85,45.79,46.76,48.38,45.66,75.95,75.98,69.5,0.796,38.59,39,38.27,0.73,0.779,135,19.48,1.315,0,14.41,-0.004244244,-0.005528235,2.5E-07
"2018-06-03 23:10:00",64335,"CKVY",12.85,45.05,45.61,45.85,45.05,76.7,76.7,74.85,0.781,38.35,38.7,38.09,0.816,0.782,222,35.32,2.192,0,14.41,-0.004244244,-0.005528235,2.5E-07
"2018-06-03 23:15:00",64336,"CKVY",12.85,43.57,44.24,45.11,43.5,80.1,80.3,76.74,0.771,38.2,38.48,37.79,0.809,0.854,265,58.46,2.192,0,14.41,-0.005934949,-0.008545745,2.5E-07
"2018-06-03 23:20:00",64337,"CKVY",12.83,44.25,43.67,44.25,43.32,80.7,81.6,80,0.797,38.28,38.81,37.64,0.843,0.806,89.1,6.719,1.315,0,14.41,-0.005934949,-0.008545745,2.5E-07
"2018-06-03 23:25:00",64338,"CKVY",12.84,44.81,44.43,44.87,44.18,78.35,80.7,78.32,0.791,38.52,38.75,38.39,0.506,0.718,1.372,93.9,0.658,0,14.41,-0.005934949,-0.008545745,2.5E-07
"2018-06-03 23:30:00",64339,"CKVY",12.84,45.92,45.29,45.99,44.75,72.43,78.36,72.43,0.763,38.2,38.65,37.57,1.235,0.789,306.8,30.17,4.165,0,14.41,-0.00597593,-0.008649098,2.5E-07
"2018-06-03 23:35:00",64340,"CKVY",12.83,45.06,45.78,45.99,45.06,72.74,72.77,72.15,0.741,37.44,37.7,36.85,2.279,1.702,255.7,5.332,5.699,0,14.41,-0.00597593,-0.008649098,2.5E-07
"2018-06-03 23:40:00",64341,"CKVY",12.83,41.73,42.83,45.18,41.61,80.8,80.8,72.77,0.724,36.59,37.01,36.14,3.335,2.939,236.2,14.73,5.699,0,14.41,-0.00597593,-0.008649098,2.5E-07
"2018-06-03 23:45:00",64342,"CKVY",12.83,41.24,41.31,41.73,41.06,84.3,84.3,80.8,0.742,36.59,36.99,36.15,2.558,3.041,280.8,35.52,1.973,0,14.41,-0.002969624,-0.003535784,2.5E-07
"2018-06-03 23:50:00",64343,"CKVY",12.81,41,41.41,41.62,40.94,86.1,87.2,84.2,0.751,37.64,38.1,36.86,1.68,2.12,93.7,47.2,2.63,0,14.41,-0.002969624,-0.003535784,2.5E-07
"2018-06-03 23:55:00",64344,"CKVY",12.82,42.48,41.75,42.48,40.94,85.1,88.4,84.5,0.786,37.89,38.81,37.11,1.058,1.26,9.48,11.54,1.973,0,14.41,-0.002969624,-0.003535784,2.5E-07
"2018-06-04 00:00:00",64345,"CKVY",12.81,42.92,43.02,43.47,42.42,81.5,85.1,79.95,0.765,38.24,38.7,37.27,0.964,0.959,325.6,71.49,1.315,0,14.41,-0.004851365,-0.006568281,2.5E-07
"2018-06-04 00:05:00",64346,"CKVY",12.8,39.4,41.13,42.98,39.4,86.6,86.7,78.82,0.71,36.46,37.83,35.72,1.179,1.067,176.9,11.07,2.85,0,14.41,-0.004851365,-0.006568281,2.5E-07
"2018-06-04 00:10:00",64347,"CKVY",12.81,39.4,39.39,39.58,39.21,91,91,86.7,0.745,36.62,37.13,35.7,1.38,1.319,157,3.369,3.069,0,14.41,-0.004851365,-0.006568281,2.5E-07
"2018-06-04 00:15:00",64348,"CKVY",12.81,42.24,40.64,42.24,39.46,87.6,91.5,87.6,0.801,38.04,38.85,37.05,1.841,1.57,98.9,23.32,2.85,0,14.41,-0.005005371,-0.006864091,2.5E-07
"2018-06-04 00:20:00",64349,"CKVY",12.8,42.73,42.32,42.73,41.74,82.4,87.6,82.4,0.768,37.88,38.82,37.57,1.702,1.933,74.81,6.661,2.85,0,14.41,-0.005005371,-0.006864091,2.5E-07
"2018-06-04 00:25:00",64350,"CKVY",12.8,41.74,43.91,45.76,41.74,77.31,82.4,70.83,0.694,37.1,38.43,35.12,1.933,1.664,240.7,31.94,3.946,0,14.41,-0.005005371,-0.006864091,2.5E-07
"2018-06-04 00:30:00",64351,"CKVY",12.8,40.88,41.75,42.73,40.88,84.2,84.2,77.21,0.731,36.1,36.94,35.1,2.43,2.221,261.3,11.74,3.946,0,14.41,-0.003951882,-0.00506407,2.5E-07
"2018-06-04 00:35:00",64352,"CKVY",12.8,39.27,40.05,40.88,39.27,86.6,87.2,84.2,0.706,36.36,36.79,35.61,3.067,2.664,275.5,7.051,4.165,0,14.41,-0.003951882,-0.00506407,2.5E-07
"2018-06-04 00:40:00",64353,"CKVY",12.79,40.7,39.76,40.7,39.21,87.9,88.8,86.6,0.757,36.5,37.4,35.7,3.386,3.307,304.3,8.02,4.384,0,14.41,-0.003951882,-0.00506407,2.5E-07
"2018-06-04 00:45:00",64354,"CKVY",12.78,42.62,41.91,42.68,40.64,81,87.9,81,0.752,37.56,37.92,37.14,3.772,3.565,290.5,12.1,5.042,0,14.41,-0.002987308,-0.003534018,2.5E-07
"2018-06-04 00:50:00",64355,"CKVY",12.79,43.73,42.81,43.73,42.31,80,82.3,79.49,0.775,37.4,38,37.06,4.326,4.047,268.6,6.857,6.138,0,14.41,-0.002987308,-0.003534018,2.5E-07
"2018-06-04 00:55:00",64356,"CKVY",12.78,44.24,43.98,44.42,43.43,77.26,79.97,76.23,0.763,37.42,38.18,36.68,4.328,4.283,280.8,10.88,6.576,0,14.41,-0.002987308,-0.003534018,2.5E-07
"2018-06-04 01:00:00",64357,"CKVY",12.78,44.98,45.14,45.47,44.17,74.76,77.26,74.04,0.759,37.62,37.94,37.4,4.29,4.372,274,5.266,6.576,0,14.41,-0.001229588,-0.001085121,2.5E-07
"2018-06-04 01:05:00",64358,"CKVY",12.77,43.56,44.64,45.1,43.56,76.31,76.34,73.84,0.734,37.14,37.65,36.61,3.798,4.061,256.6,7.733,4.603,0,14.42,-0.001229588,-0.001085121,2.5E-07
"2018-06-04 01:10:00",64359,"CKVY",12.77,42.02,43.54,44.67,42.02,79.43,79.43,73.36,0.72,36.52,37.27,35.27,3.423,3.701,180.1,73.96,4.165,0,14.42,-0.001229588,-0.001085121,2.5E-07
"2018-06-04 01:15:00",64360,"CKVY",12.77,41.28,41.87,42.26,41.28,80.6,82.8,79.5,0.711,36.42,37.13,35.71,2.64,2.975,161.9,20.53,3.507,0,14.42,-0.001767412,-0.001809804,2.5E-07
"2018-06-04 01:20:00",64361,"CKVY",12.77,41.4,40.84,41.4,40.47,84,85.5,80.7,0.744,36.24,37.02,35.74,1.949,2.205,173.1,39.76,4.822,0,14.42,-0.001767412,-0.001809804,2.5E-07
"2018-06-04 01:25:00",64362,"CKVY",12.76,42.64,42.83,43.38,41.4,74.87,84,74.66,0.695,36.08,37.08,35.16,2.368,2.128,237.3,9.84,4.822,0,14.42,-0.001767412,-0.001809804,2.5E-07
"2018-06-04 01:30:00",64363,"CKVY",12.76,42.64,42.09,42.7,41.65,79.33,79.4,74.87,0.737,35.42,36.7,35.02,2.813,2.565,233.3,19.84,7.234,0,14.42,-0.003348184,-0.004118505,2.5E-07
"2018-06-04 01:35:00",64364,"CKVY",12.76,41.71,42.41,43.01,41.65,78.92,79.33,76.93,0.707,36.05,36.83,35.6,3.345,3.193,232.6,16.72,7.672,0,14.42,-0.003348184,-0.004118505,2.5E-07
"2018-06-04 01:40:00",64365,"CKVY",12.76,40.66,41.2,41.77,40.66,82.4,82.4,78.95,0.709,35.82,36.03,35.61,2.824,3.128,247.5,12.31,3.288,0,14.42,-0.003348184,-0.004118505,2.5E-07
"2018-06-04 01:45:00",64366,"CKVY",12.75,39.86,40.14,40.66,39.8,86.1,86.1,82.1,0.718,35.64,36.18,35.25,1.965,2.408,252.5,13.1,2.63,0,14.42,-0.002762239,-0.003229365,2.5E-07
"2018-06-04 01:50:00",64367,"CKVY",12.75,39.92,39.69,40.17,39.24,90.3,90.7,86.1,0.755,36.45,37.66,35.74,1.988,1.856,170,18.31,7.891,0,14.42,-0.002762239,-0.003229365,2.5E-07
"2018-06-04 01:55:00",64368,"CKVY",12.74,39.67,39.71,40.04,39.49,92.1,92.2,90.2,0.763,37.3,37.72,37.03,2.164,2.064,156,5.454,3.946,0,14.42,-0.002762239,-0.003229365,2.5E-07
"2018-06-04 02:00:00",64369,"CKVY",12.74,40.79,40.46,40.97,39.61,93,93.5,92.1,0.804,38.62,39.11,37.53,2.766,2.496,128.8,15.26,3.288,0,14.42,-0.004234196,-0.005461651,2.5E-07
"2018-06-04 02:05:00",64370,"CKVY",12.73,40.79,41.05,41.28,40.79,90.5,93,90.5,0.783,38.88,39.27,38.24,2.265,2.642,142.7,22.58,2.63,0,14.42,-0.004234196,-0.005461651,2.5E-07
"2018-06-04 02:10:00",64371,"CKVY",12.74,40.73,40.77,40.91,40.54,91.4,91.5,90.6,0.788,38.4,38.57,38.24,1.636,1.863,120.5,22.23,2.411,0,14.42,-0.004234196,-0.005461651,2.5E-07
"2018-06-04 02:15:00",64372,"CKVY",12.72,40.6,40.5,40.66,40.29,91.8,91.8,91,0.788,38.19,38.42,37.9,1.313,1.505,144.4,11.43,2.63,0,14.42,-0.00447149,-0.005842393,2.5E-07
"2018-06-04 02:20:00",64373,"CKVY",12.72,40.23,40.5,40.72,40.23,92.6,92.8,91.8,0.783,38.44,38.71,38.12,0.824,1.025,106.4,40.54,0.658,0,14.42,-0.00447149,-0.005842393,2.5E-07
"2018-06-04 02:25:00",64374,"CKVY",12.72,38.94,39.49,40.48,38.81,90.9,92.8,90.4,0.731,37.15,38.55,36.36,0.811,0.899,268.9,21.21,1.534,0,14.42,-0.00447149,-0.005842393,2.5E-07
"2018-06-04 02:30:00",64375,"CKVY",12.71,39.19,38.97,39.25,38.69,93.5,93.6,90.8,0.76,36.88,37.51,36.32,0.279,0.496,249.5,0.214,0,0,14.42,-0.005741095,-0.008301885,2.5E-07
"2018-06-04 02:35:00",64376,"CKVY",12.71,39.07,39.09,39.31,38.82,92.9,93.7,92.8,0.751,37.38,37.65,37.1,0.55,0.387,322.5,26.7,1.754,0,14.42,-0.005741095,-0.008301885,2.5E-07
"2018-06-04 02:40:00",64377,"CKVY",12.7,37.21,38.61,39.07,37.09,90.6,93,90.5,0.681,36.57,37.16,34.57,0.995,0.702,284.8,8.2,3.946,0,14.42,-0.005741095,-0.008301885,2.5E-07
"2018-06-04 02:45:00",64378,"CKVY",12.71,38.02,37.38,38.02,36.6,95.3,95.3,90.5,0.74,35.79,36.81,34.35,2.347,1.686,264.8,15.98,5.261,0,14.42,-0.005506781,-0.00786287,2.5E-07
"2018-06-04 02:50:00",64379,"CKVY",12.71,37.46,37.77,38.45,37.28,95.4,95.6,94.5,0.724,36.51,37.32,35.9,2.867,2.667,236.9,11.71,3.507,0,14.42,-0.005506781,-0.00786287,2.5E-07
"2018-06-04 02:55:00",64380,"CKVY",12.7,37.21,37.36,37.58,37.09,96,96.2,95.4,0.722,36.31,36.61,36.04,2.716,2.786,244.2,10.72,3.069,0,14.42,-0.005506781,-0.00786287,2.5E-07
"2018-06-04 03:00:00",64381,"CKVY",12.7,37.22,37.36,37.71,37.15,92.4,96.3,92.4,0.695,36.04,36.74,35.16,2.459,2.547,213.2,17.85,5.48,0,14.42,-0.003964391,-0.004978633,2.5E-07
"2018-06-04 03:05:00",64382,"CKVY",12.68,35.62,36.23,37.22,35.55,94,94,91.2,0.663,34.22,35.19,33.83,2.872,2.55,163.7,8.84,5.918,0,14.42,-0.003964391,-0.004978633,2.5E-07
"2018-06-04 03:10:00",64383,"CKVY",12.7,38.21,37.19,38.21,35.55,91.5,94.6,90.6,0.716,35.29,35.96,34.04,4.554,3.815,125.3,11.98,9.43,0,14.42,-0.003964391,-0.004978633,2.5E-07
"2018-06-04 03:15:00",64384,"CKVY",12.69,37.84,38.94,39.51,37.84,92.3,92.3,91.3,0.711,36.78,37.35,35.8,5.474,5.086,125.3,8.1,8.11,0,14.42,-0.002973152,-0.003483273,2.5E-07
"2018-06-04 03:20:00",64385,"CKVY",12.69,36.55,36.88,37.84,36.42,94.8,94.9,92.3,0.694,35.3,35.81,34.99,5.818,5.753,116,4.736,5.918,0,14.42,-0.002973152,-0.003483273,2.5E-07
"2018-06-04 03:25:00",64386,"CKVY",12.67,37.04,36.89,37.29,36.49,92.5,94.9,92.5,0.691,35.34,35.86,34.83,4.851,5.284,119.1,7.178,4.822,0,14.42,-0.002973152,-0.003483273,2.5E-07
"2018-06-04 03:30:00",64387,"CKVY",12.68,36.92,36.93,37.16,36.73,92,92.5,91.4,0.684,34.81,35.15,34.48,3.936,4.401,113.8,9.22,4.384,0,14.43,-0.002416555,-0.002692522,2.5E-07
"2018-06-04 03:35:00",64388,"CKVY",12.67,37.23,36.71,37.23,36.3,92.7,93.3,91.1,0.697,34.64,35.4,33.98,3.194,3.439,174.9,21.7,4.384,0,14.43,-0.002416555,-0.002692522,2.5E-07
"2018-06-04 03:40:00",64389,"CKVY",12.68,36.49,37.7,38.59,36.49,88.8,92.7,86.7,0.648,34.93,35.89,33.43,3.274,3.234,225.6,26.88,5.261,0,14.43,-0.002416555,-0.002692522,2.5E-07
"2018-06-04 03:45:00",64390,"CKVY",12.67,35.68,35.54,36.36,35.31,95.3,95.3,88.8,0.674,33.56,34.47,32.7,3.893,3.519,287.9,6.422,6.795,0,14.43,-0.003081513,-0.00366327,2.5E-07
"2018-06-04 03:50:00",64391,"CKVY",12.67,37.1,36.17,37.16,35.62,97.1,97.1,95.3,0.727,35.19,36.41,34.41,3.973,4.076,298.8,15.98,4.603,0,14.43,-0.003081513,-0.00366327,2.5E-07
"2018-06-04 03:55:00",64392,"CKVY",12.66,39.57,38.75,39.57,37.16,91.6,97.5,91.6,0.756,37.58,38.16,36.41,3.766,3.912,268.6,16.14,5.042,0,14.43,-0.003081513,-0.00366327,2.5E-07
"2018-06-04 04:00:00",64393,"CKVY",12.66,39.82,39.69,39.95,39.45,89.1,91.6,88.6,0.742,36.85,37.33,36.44,2.809,3.282,269.2,9.22,3.069,0,14.43,-0.003186531,-0.00377338,2.5E-07
"2018-06-04 04:05:00",64394,"CKVY",12.66,40.38,39.96,40.44,39.7,86.4,89,86.4,0.735,36.68,36.92,36.39,2.678,2.641,264.7,17.06,3.507,0,14.43,-0.003186531,-0.00377338,2.5E-07
"2018-06-04 04:10:00",64395,"CKVY",12.66,40.19,40.11,40.44,39.7,86.7,88.3,86,0.733,36.55,37.1,36.04,2.204,2.405,261.1,15.06,3.069,0,14.43,-0.003186531,-0.00377338,2.5E-07
"2018-06-04 04:15:00",64396,"CKVY",12.66,39.08,39.49,40.32,38.96,88.3,88.3,85.6,0.714,35.85,36.66,35.27,1.745,2.005,302.5,26.16,1.973,0,14.43,-0.003771314,-0.004743265,2.5E-07
"2018-06-04 04:20:00",64397,"CKVY",12.66,38.4,38.88,39.2,38.34,90.2,90.3,88.3,0.711,36.1,36.42,35.73,1.703,1.749,296.1,12.27,3.288,0,14.43,-0.003771314,-0.004743265,2.5E-07
"2018-06-04 04:25:00",64398,"CKVY",12.66,37.48,37.99,38.34,37.48,90.4,91.6,90.2,0.687,35.57,35.99,34.92,1.838,1.723,282.7,31.68,3.726,0,14.43,-0.003771314,-0.004743265,2.5E-07
"2018-06-04 04:30:00",64399,"CKVY",12.65,36.49,37.01,37.54,36.49,90.1,91,89.7,0.658,34.42,34.95,33.86,1.861,1.933,215.7,23.26,3.507,0,14.43,-0.004375001,-0.005755191,2.5E-07
"2018-06-04 04:35:00",64400,"CKVY",12.65,38.03,36.93,38.03,36.36,92.8,92.8,90,0.721,34.65,36.14,33.83,1.944,1.829,206.8,7.394,4.384,0,14.43,-0.004375001,-0.005755191,2.5E-07
"2018-06-04 04:40:00",64401,"CKVY",12.65,38.46,38.7,38.96,37.97,88.9,93.2,88.9,0.702,36.4,36.91,35.45,2.051,2.087,211.3,9.59,4.384,0,14.43,-0.004375001,-0.005755191,2.5E-07
"2018-06-04 04:45:00",64402,"CKVY",12.64,36.67,37.36,38.52,36.67,91.3,91.4,88.3,0.672,34.62,35.55,34.3,2.463,2.199,227.7,3.149,3.069,0,14.43,-0.00415503,-0.005372654,0.001664857
"2018-06-04 04:50:00",64403,"CKVY",12.64,36.37,36.61,36.8,36.37,92.2,92.2,91.3,0.67,34.49,34.63,34.3,1.813,2.296,213.7,6.798,2.192,0,14.43,-0.00415503,-0.005372654,0.001664857
"2018-06-04 04:55:00",64404,"CKVY",12.63,36.55,36.41,36.61,36.24,93.2,93.2,92.1,0.682,34.51,34.83,34.29,0.982,1.321,271.3,51.23,0.877,0,14.43,-0.00415503,-0.005372654,0.001664857
"2018-06-04 05:00:00",64405,"CKVY",12.64,36.86,36.63,36.86,36.42,92.8,93.2,92.8,0.688,34.8,35.02,34.57,0.386,0.649,335.2,45.69,1.096,0,14.43,-0.004754165,-0.006455182,0.007737221
"2018-06-04 05:05:00",64406,"CKVY",12.64,37.04,36.91,37.1,36.67,91.2,92.8,91.1,0.681,34.82,35.05,34.52,0.367,0.282,295.5,50.79,1.534,0,14.43,-0.004754165,-0.006455182,0.007737221
"2018-06-04 05:10:00",64407,"CKVY",12.64,37.23,37.17,37.35,36.98,90.5,91.4,90.5,0.681,34.76,35.04,34.56,0.375,0.418,331.2,24.82,1.534,0,14.43,-0.004754165,-0.006455182,0.007737221
"2018-06-04 05:15:00",64408,"CKVY",12.64,37.04,37.25,37.41,36.98,90.2,90.7,90.2,0.674,34.74,34.92,34.38,0.233,0.299,296.9,4.694,0,0,14.43,0.0002998775,0.0004250462,0.01899391
"2018-06-04 05:20:00",64409,"CKVY",12.63,37.04,37.05,37.17,36.92,91,91.2,90.2,0.68,34.61,34.82,34.35,0.094,0.191,287.5,15.42,1.315,0,14.43,0.0002998775,0.0004250462,0.01899391
"2018-06-04 05:25:00",64410,"CKVY",12.64,34.82,36.31,37.11,34.82,89.8,91.1,89.6,0.614,33.77,34.74,32.11,0.624,0.303,184.9,32.66,2.85,0.01395019,14.43,0.0002998775,0.0004250462,0.01899391
"2018-06-04 05:30:00",64411,"CKVY",12.63,33.77,33.7,34.76,33.09,94.3,94.3,89.8,0.619,31.57,32.31,31.08,1.247,0.943,162.8,15.12,2.411,0.1008407,14.43,0.0003783783,0.0005525505,0.04178425
"2018-06-04 05:35:00",64412,"CKVY",12.63,34.89,34.57,35.07,33.77,96.2,96.4,94.3,0.66,33.49,34.14,32.33,1.81,1.496,218.3,18.25,3.069,0.2861475,14.43,0.0003783783,0.0005525505,0.04178425
"2018-06-04 05:40:00",64413,"CKVY",12.63,35.51,35.31,35.76,34.64,97.3,97.4,96,0.684,34.52,35.08,33.63,1.687,1.848,221.9,5.507,2.85,0.6603847,14.43,0.0003783783,0.0005525505,0.04178425
"2018-06-04 05:45:00",64414,"CKVY",12.63,34.52,34.47,35.45,34.09,96.4,97.2,96,0.652,33.55,34.74,33.07,1.177,1.389,34.8,18.15,1.534,1.270248,14.43,0.0005865641,0.0008087906,0.07497169
"2018-06-04 05:50:00",64415,"CKVY",12.62,35.02,34.73,35.02,34.34,97,97,96.3,0.669,33.89,34.26,33.4,0.839,1.048,150.3,56.32,2.192,2.254741,14.43,0.0005865641,0.0008087906,0.07497169
"2018-06-04 05:55:00",64416,"CKVY",12.63,35.88,35.6,36.13,34.95,97.6,97.8,96.9,0.696,34.95,35.56,34.18,0.719,0.699,87.5,18.8,1.973,3.67424,14.43,0.0005865641,0.0008087906,0.07497169
"2018-06-04 06:00:00",64417,"CKVY",12.63,35.64,35.45,36.07,35.02,97.2,97.7,96.6,0.687,34.69,35.47,34.15,1.552,1.197,56.31,2.913,3.946,5.456827,14.43,0.001026387,0.00118923,0.1127088
"2018-06-04 06:05:00",64418,"CKVY",12.63,35.45,35.55,35.88,35.27,96.1,97.3,96,0.674,34.71,35.18,34.25,1.653,1.69,79.18,20.27,2.63,7.488568,14.44,0.001026387,0.00118923,0.1127088
"2018-06-04 06:10:00",64419,"CKVY",12.63,36.26,35.78,36.26,35.33,96.2,96.3,95.9,0.696,34.78,35.3,34.31,1.352,1.521,152.7,44.47,1.096,9.630435,14.44,0.001026387,0.00118923,0.1127088
"2018-06-04 06:15:00",64420,"CKVY",12.64,36.88,36.74,37,36.14,93.9,96.3,93.9,0.697,35.57,35.83,35.14,0.691,0.992,269.7,30.08,1.973,11.84939,14.44,0.001899804,0.002204347,0.1532238
"2018-06-04 06:20:00",64421,"CKVY",12.65,37.13,37.05,37.25,36.76,93.9,94,93.7,0.704,35.44,35.67,35.16,0.394,0.465,309.8,24.41,0.877,14.05708,14.44,0.001899804,0.002204347,0.1532238
"2018-06-04 06:25:00",64422,"CKVY",12.65,37.25,37.21,37.44,37.07,92.8,94.1,92.7,0.699,35.57,35.81,35.22,0.734,0.467,255.6,44.82,2.85,17.90539,14.44,0.001899804,0.002204347,0.1532238
"2018-06-04 06:30:00",64423,"CKVY",12.67,37.75,37.32,37.75,37.13,92.2,92.8,91.9,0.708,35.27,35.7,35.04,0.867,0.865,210.5,5.47,2.63,34.25376,14.44,0.00580991,0.006334451,0.1955098
"2018-06-04 06:35:00",64424,"CKVY",12.68,38.43,38.29,38.61,37.69,88.9,92.4,88.9,0.701,35.83,36.2,35.4,0.92,0.851,111,68.75,1.315,55.57243,14.44,0.00580991,0.006334451,0.1955098
"2018-06-04 06:40:00",64425,"CKVY",12.69,39.66,38.9,39.73,38.24,87.6,88.9,87.6,0.725,35.8,36.5,35.2,0.531,0.821,22.92,5.375,0.658,78.24175,14.44,0.00580991,0.006334451,0.1955098
"2018-06-04 06:45:00",64426,"CKVY",12.7,40.96,40.39,41.21,39.6,83.7,87.6,83.7,0.728,36.62,37.06,36.11,0.112,0.26,20.11,0.19,0,91.22714,14.45,0.01095149,0.01194445,0.23876
"2018-06-04 06:50:00",64427,"CKVY",12.69,40.9,40.69,41.15,40.16,85,85.1,83.2,0.738,36.25,36.74,35.68,0.112,0.145,109.4,47.11,1.096,102.31,14.45,0.01095149,0.01194445,0.23876
"2018-06-04 06:55:00",64428,"CKVY",12.72,40.9,40.96,41.08,40.71,86.4,86.4,84,0.75,36.76,37.16,36.4,0.332,0.18,112.4,7.926,1.973,113.7559,14.45,0.01095149,0.01194445,0.23876
"2018-06-04 07:00:00",64429,"CKVY",12.73,40.71,40.77,40.96,40.59,87.2,87.2,85.6,0.752,37,37.3,36.67,0.785,0.541,112.2,6.682,1.973,125.9292,14.45,0.01499599,0.01615499,0.2825953
"2018-06-04 07:05:00",64430,"CKVY",12.73,40.65,40.89,41.15,40.65,88.3,88.8,87.2,0.76,37.59,38.03,37.16,1.225,0.945,119.3,9.19,2.85,138.6426,14.46,0.01499599,0.01615499,0.2825953
"2018-06-04 07:10:00",64431,"CKVY",12.75,41.58,41.06,41.58,40.53,85.7,88.7,85.6,0.764,37.7,38.13,37.19,1.705,1.491,116.2,6.298,2.85,151.6124,14.46,0.01499599,0.01615499,0.2825953
"2018-06-04 07:15:00",64432,"CKVY",12.75,43.25,42.46,43.25,41.58,81.3,88,81.2,0.773,38.61,39.27,37.58,2.064,1.952,112.9,6.973,3.726,164.8266,14.46,0.01932905,0.02126787,0.3261749
"2018-06-04 07:20:00",64433,"CKVY",12.78,45.1,44.52,45.16,43.25,76.46,83.5,74.98,0.78,38.58,40.04,37.48,2.005,2.084,93.4,11.66,2.63,178.3867,14.46,0.01932905,0.02126787,0.3261749
"2018-06-04 07:25:00",64434,"CKVY",12.8,46.14,45.71,46.26,45.16,75.46,80.5,75.18,0.801,38.8,40.17,38.16,1.558,1.818,101.7,23.87,1.973,192.3123,14.47,0.01932905,0.02126787,0.3261749
"2018-06-04 07:30:00",64435,"CKVY",12.83,48.61,47.52,48.67,46.2,73.19,75.59,72.92,0.853,39.79,40.65,38.84,0.762,1.107,79.95,36.37,0.658,206.4137,14.47,0.02654655,0.02980887,0.369619
"2018-06-04 07:35:00",64436,"CKVY",12.88,48.8,48.72,49.23,48.18,73.74,74.94,71.2,0.865,40.27,41.13,39.55,0.306,0.542,3.024,29.41,0.877,220.7417,14.47,0.02654655,0.02980887,0.369619
"2018-06-04 07:40:00",64437,"CKVY",12.92,48.91,48.8,48.98,48.54,72.01,74.01,67.04,0.848,39.4,41.03,38.16,0.241,0.202,165.2,45.05,2.192,235.2063,14.48,0.02654655,0.02980887,0.369619
"2018-06-04 07:45:00",64438,"CKVY",12.99,48.35,48.57,48.97,48.23,70.19,72.6,67.96,0.81,39.26,40.38,38.24,0.79,0.539,166.3,21.78,3.507,249.7811,14.48,0.03299362,0.03572444,0.4129003
"2018-06-04 07:50:00",64439,"CKVY",13.06,49.03,49.09,49.58,48.35,71.46,74.89,68.85,0.846,40.14,41.77,38.64,1.113,0.92,182.9,39.19,2.411,264.6294,14.48,0.03299362,0.03572444,0.4129003
"2018-06-04 07:55:00",64440,"CKVY",13.15,49.52,48.89,49.58,48.47,72.73,75.31,70.71,0.877,40.41,41.49,39.53,1.373,1.334,188.7,42.94,3.069,279.5288,14.48,0.03299362,0.03572444,0.4129003
"2018-06-04 08:00:00",64441,"CKVY",13.24,50.2,50.07,50.7,49.52,69.2,72.49,65.35,0.855,40.09,41.43,38.58,1.244,1.263,111.8,18.24,3.288,294.7104,14.48,0.03958713,0.04365427,0.4554721
"2018-06-04 08:05:00",64442,"CKVY",13.34,51.56,51.01,51.75,50.2,68.71,70.98,66.62,0.893,41,42.66,40.25,1.222,1.282,87.6,48.16,2.192,310.1133,14.48,0.03958713,0.04365427,0.4554721
"2018-06-04 08:10:00",64443,"CKVY",13.43,51.31,51.29,51.68,50.76,67.03,71.08,66,0.864,41.31,42.39,40.2,1.15,1.139,142.4,46.86,2.63,325.7907,14.49,0.03958713,0.04365427,0.4554721
"2018-06-04 08:15:00",64444,"CKVY",13.5,52.42,51.76,52.55,51.19,66.17,69.81,66.1,0.888,41.44,42.64,40.58,1.012,1.121,120.8,45.18,2.192,341.3357,14.49,0.04717005,0.05191945,0.4966763
"2018-06-04 08:20:00",64445,"CKVY",13.59,52.6,52.44,52.97,51.93,64.66,67.82,64.31,0.873,41.52,42.38,40.64,1.057,1.011,130.5,31.02,2.63,357.0182,14.49,0.04717005,0.05191945,0.4966763
"2018-06-04 08:25:00",64446,"CKVY",13.69,53.77,53.36,54.08,52.48,64.79,68.12,62.87,0.914,42.02,43.69,41.1,0.935,0.958,129.4,28.66,2.63,372.5582,14.49,0.04717005,0.05191945,0.4966763
"2018-06-04 08:30:00",64447,"CKVY",13.83,52.59,53.18,53.89,52.53,67.16,67.43,63.42,0.907,41.8,42.79,41.15,1.348,1.129,175.8,14.85,3.069,388.116,14.49,0.05477651,0.05999649,0.5370842
"2018-06-04 08:35:00",64448,"CKVY",13.76,53.76,53.17,53.89,52.59,63.62,69.01,63,0.897,42.28,43.27,41.43,1.344,1.434,156.6,50.97,3.069,403.156,14.49,0.05477651,0.05999649,0.5370842
"2018-06-04 08:40:00",64449,"CKVY",13.7,54.25,53.88,54.25,53.39,67.39,69.52,62.69,0.967,42.48,44.01,41.38,1.51,1.411,170.5,63.51,2.63,418.1572,14.49,0.05477651,0.05999649,0.5370842
"2018-06-04 08:45:00",64450,"CKVY",13.65,54.74,54.35,54.74,53.94,63.89,68.42,62.86,0.934,42.84,44.32,41.74,1.369,1.49,117.1,38.15,3.288,433.2928,14.49,0.06193999,0.06825236,0.5758664
"2018-06-04 08:50:00",64451,"CKVY",13.62,55.73,55.36,55.98,54.62,61.52,66.43,59.56,0.932,42.99,44.19,41.78,1.386,1.29,142.5,61.55,2.63,448.636,14.5,0.06193999,0.06825236,0.5758664
"2018-06-04 08:55:00",64452,"CKVY",13.59,56.53,56.16,56.59,55.67,64.26,64.26,58.67,1.002,42.82,44.63,41.82,1.278,1.358,78.15,32.43,2.85,463.8882,14.5,0.06193999,0.06825236,0.5758664
"2018-06-04 09:00:00",64453,"CKVY",13.58,57.44,56.84,57.44,56.28,61.27,67.11,58.73,0.987,43.74,45.94,42.52,0.968,1.106,92.3,53.63,3.288,479.1301,14.5,0.07064902,0.07755174,0.6131169
"2018-06-04 09:05:00",64454,"CKVY",13.55,57.62,57.92,58.31,57.44,59.65,65.59,58.24,0.967,44.53,46.71,43.09,1.147,1.035,134.5,32.23,3.946,494.0469,14.5,0.07064902,0.07755174,0.6131169
"2018-06-04 09:10:00",64455,"CKVY",13.55,58.48,58.1,58.91,57.55,61.36,64.9,58.62,1.026,44.97,46.75,43.66,1.611,1.373,134.9,21.32,5.042,508.3623,14.5,0.07064902,0.07755174,0.6131169
"2018-06-04 09:15:00",64456,"CKVY",13.55,59.4,58.78,59.4,58.29,63.25,63.25,57.14,1.093,44.91,46.94,43.57,2.072,1.791,159,20.36,4.822,516.9068,14.5,0.07773196,0.08548924,0.6474932
"2018-06-04 09:20:00",64457,"CKVY",13.53,58.97,59.39,59.77,58.84,60.09,63.42,57.56,1.023,45.77,47.1,44.38,2.729,2.423,160.3,13.9,6.357,519.2594,14.5,0.07773196,0.08548924,0.6474932
"2018-06-04 09:25:00",64458,"CKVY",13.55,58.04,58.63,59.03,57.98,59.75,63.93,57.49,0.984,44.96,46.78,43.32,3.455,3.07,148.9,13.8,6.795,515.7157,14.5,0.07773196,0.08548924,0.6474932
"2018-06-04 09:30:00",64459,"CKVY",13.53,60.26,58.79,60.26,57.86,58.37,65.51,56.45,1.04,45.09,46.96,43.75,3.957,3.692,145.8,18.1,6.795,519.7935,14.5,0.08054857,0.09136602,0.6810936
"2018-06-04 09:35:00",64460,"CKVY",13.54,59.7,59.86,60.32,59.39,51.27,58.37,49.8,0.896,43.18,45.5,41.07,4.292,4.201,143.9,13.65,7.014,531.1749,14.5,0.08054857,0.09136602,0.6810936
"2018-06-04 09:40:00",64461,"CKVY",13.54,59.94,59.7,60.25,59.14,52.54,54.05,42.11,0.926,40.1,43.13,36.41,4.075,4.271,139.4,10.77,5.918,549.3809,14.5,0.08054857,0.09136602,0.6810936
"2018-06-04 09:45:00",64462,"CKVY",13.53,61.47,60.72,61.48,59.94,50.41,53.84,47.73,0.938,42.43,43.81,41.16,4.238,4.176,149.7,13.99,6.576,571.0084,14.5,0.09182983,0.1071246,0.7170171
"2018-06-04 09:50:00",64463,"CKVY",13.54,61.96,61.48,61.96,61.22,45.19,50.34,43.34,0.856,40.89,42.82,38.95,4.124,4.137,162.4,11.18,6.795,590.8897,14.5,0.09182983,0.1071246,0.7170171
"2018-06-04 09:55:00",64464,"CKVY",13.55,61.96,62.04,62.45,61.65,45.88,48.42,41.76,0.869,40.33,42.36,38.39,4.164,4.12,161.4,13.47,5.918,612.658,14.5,0.09182983,0.1071246,0.7170171
"2018-06-04 10:00:00",64465,"CKVY",13.55,62.88,62.26,62.88,61.83,48.96,50.88,40.87,0.958,40.96,43.71,38.28,4.03,4.121,158.2,16.94,6.357,628.8475,14.5,0.1028987,0.1200494,0.7483545
"2018-06-04 10:05:00",64466,"CKVY",13.55,63.81,63.21,63.81,62.76,39.16,48.79,34.73,0.791,38.92,43.3,35.36,4.002,4.012,162.2,12.03,6.576,646.1071,14.5,0.1028987,0.1200494,0.7483545
"2018-06-04 10:10:00",64467,"CKVY",13.55,64.11,64.04,64.24,63.68,34.76,38.85,32.61,0.71,36.16,38.56,33.83,3.579,3.824,159.2,21.87,5.48,665.2942,14.5,0.1028987,0.1200494,0.7483545
"2018-06-04 10:15:00",64468,"CKVY",13.54,63.98,64.38,64.91,63.73,35.45,40.28,30.72,0.721,35.97,39.68,33.14,3.39,3.494,150.7,24.33,5.261,683.88,14.5,0.115298,0.1343647,0.7801579
"2018-06-04 10:20:00",64469,"CKVY",13.55,65.02,64.43,65.02,64.04,40.62,41.34,34.32,0.856,38.27,40.67,35.59,3.142,3.257,158.6,14.9,5.699,701.7296,14.5,0.115298,0.1343647,0.7801579
"2018-06-04 10:25:00",64470,"CKVY",13.54,65.01,65.13,65.57,64.77,37.16,41.06,33.9,0.783,38,40.81,35.98,3.482,3.303,151.6,11.37,5.918,714.5516,14.5,0.115298,0.1343647,0.7801579
"2018-06-04 10:30:00",64471,"CKVY",13.54,66.67,65.82,66.67,65.01,38.05,39.97,34.35,0.849,39.21,41.16,36.79,3.48,3.419,168.2,17.21,5.48,727.3234,14.5,0.1220687,0.1404398,0.8035734
"2018-06-04 10:35:00",64472,"CKVY",13.54,67.23,67.08,67.66,66.61,32.97,41.68,32.05,0.75,39.14,43.49,36.5,3.158,3.289,139.8,24.66,4.822,739.6003,14.51,0.1220687,0.1404398,0.8035734
"2018-06-04 10:40:00",64473,"CKVY",13.54,67.04,67.27,67.6,66.92,36.88,41.44,30.61,0.834,38.53,43.16,35.23,2.883,2.965,120.3,24.68,5.042,751.6394,14.51,0.1220687,0.1404398,0.8035734
"2018-06-04 10:45:00",64474,"CKVY",13.54,67.04,66.86,67.23,66.37,33.11,40.1,29.51,0.749,36.56,42.14,34.15,3.074,3.072,138.4,14.12,5.918,763.5003,14.51,0.1303707,0.1494035,0.8264024
"2018-06-04 10:50:00",64475,"CKVY",13.54,67.6,67.54,67.97,67.11,30.68,39.9,27.73,0.707,37.16,42.17,33.25,3.344,3.226,123,19.87,5.918,775.1383,14.51,0.1303707,0.1494035,0.8264024
"2018-06-04 10:55:00",64476,"CKVY",13.54,68.09,67.67,68.21,66.98,32.77,38.01,28.04,0.768,36.81,41.57,33.3,3.56,3.473,119.1,21.79,6.138,786.5159,14.51,0.1303707,0.1494035,0.8264024
"2018-06-04 11:00:00",64477,"CKVY",13.53,68.94,68.61,69.07,68.09,32.28,39.28,29.99,0.779,39.18,43.19,35.92,3.482,3.495,126.3,19.49,7.891,797.1362,14.51,0.13741,0.1581666,0.8464425
"2018-06-04 11:05:00",64478,"CKVY",13.52,69.12,68.56,69.12,68.2,37.35,39.14,31.67,0.907,39.67,42.93,37.37,3.858,3.705,122.2,13.3,7.234,807.4277,14.51,0.13741,0.1581666,0.8464425
"2018-06-04 11:10:00",64479,"CKVY",13.52,69.05,69.32,69.61,68.98,34.37,39.34,30.74,0.833,40.45,43.54,37.19,4.188,4.006,134.3,13.42,6.795,817.8814,14.51,0.13741,0.1581666,0.8464425
"2018-06-04 11:15:00",64480,"CKVY",13.52,70.03,69.7,70.4,69.05,35.12,41.39,31.04,0.88,41.01,45.54,37.49,4.695,4.394,129,11.13,7.453,828.559,14.51,0.1448517,0.1678399,0.85987
"2018-06-04 11:20:00",64481,"CKVY",13.5,70.15,70.14,70.52,69.78,34.95,38.72,32.79,0.879,41.6,44,39.5,5.316,4.918,134.1,12.16,9.43,839.1935,14.51,0.1448517,0.1678399,0.85987
"2018-06-04 11:25:00",64482,"CKVY",13.51,71.02,70.85,71.76,69.78,35.84,40.77,31.42,0.929,41.87,46.25,39.27,6.064,5.725,131.2,10.27,8.99,849.0627,14.51,0.1448517,0.1678399,0.85987
"2018-06-04 11:30:00",64483,"CKVY",13.5,72.43,71.57,72.43,70.95,34.57,38.55,29.95,0.94,41.77,45.1,38.66,6.406,6.27,140.4,12.96,9.21,858.0148,14.51,0.1542224,0.1828621,0.8718221
"2018-06-04 11:35:00",64484,"CKVY",13.5,72.56,72.08,72.74,71.51,34.61,39.99,29.88,0.945,42.82,46.95,38.49,6.503,6.518,141.6,11.92,9.21,865.9455,14.51,0.1542224,0.1828621,0.8718221
"2018-06-04 11:40:00",64485,"CKVY",13.5,73.17,72.72,73.17,72.31,37.62,41.43,31.32,1.049,44.28,48.05,40.45,6.56,6.538,141.3,11.4,10.08,873.6645,14.51,0.1542224,0.1828621,0.8718221
"2018-06-04 11:45:00",64486,"CKVY",13.5,74.28,73.39,74.47,72.56,35.02,42.62,33.51,1.013,45.54,49.29,42.94,6.734,6.613,143.9,13.87,9.86,881.5283,14.51,0.1619005,0.1937473,0.8791773
"2018-06-04 11:50:00",64487,"CKVY",13.49,73.48,73.73,74.28,73.17,38.62,38.79,31.52,1.088,43.93,47.24,41.67,6.725,6.725,140.4,13.1,9.86,889.0758,14.51,0.1619005,0.1937473,0.8791773
"2018-06-04 11:55:00",64488,"CKVY",13.49,74.96,74.33,74.96,73.36,34.57,43.58,30.91,1.023,45.57,50.64,41.87,6.624,6.574,147.3,13.75,10.08,896.364,14.51,0.1619005,0.1937473,0.8791773
"2018-06-04 12:00:00",64489,"CKVY",13.48,74.82,74.65,75.14,74.21,35.42,41.11,30.01,1.043,45.73,49.38,41.05,6.839,6.734,141.1,10.66,10.74,903.1319,14.51,0.1681844,0.2014272,0.885635
"2018-06-04 12:05:00",64490,"CKVY",13.48,73.94,74.3,75,73.7,32.1,37.89,29.43,0.918,44.14,47.31,40.31,7.37,7.096,139.6,8.6,10.08,910.2322,14.51,0.1681844,0.2014272,0.885635
"2018-06-04 12:10:00",64491,"CKVY",13.48,75.3,74.48,75.3,73.94,36.51,39.56,30.93,1.093,45.18,48.89,41.38,7.589,7.591,141.9,10.04,11.18,917.0602,14.51,0.1681844,0.2014272,0.885635
"2018-06-04 12:15:00",64492,"CKVY",13.47,76.71,75.61,76.9,74.68,30.42,38.47,27.81,0.954,45.82,48.86,41.08,7.648,7.65,152.9,14.39,9.86,923.5571,14.51,0.173609,0.2097937,0.8902186
"2018-06-04 12:20:00",64493,"CKVY",13.47,77.58,77.03,77.7,76.1,24.05,33.5,24.05,0.776,43.06,46.21,38.02,7.551,7.619,167.7,13.88,10.74,929.5319,14.51,0.173609,0.2097937,0.8902186
"2018-06-04 12:25:00",64494,"CKVY",13.47,78.13,77.97,78.31,77.45,26.27,31.41,22.2,0.864,40.26,45.42,36.25,7.314,7.429,164.4,12.03,10.3,935.2401,14.51,0.173609,0.2097937,0.8902186
"2018-06-04 12:30:00",64495,"CKVY",13.47,77.45,77.41,78.25,76.71,24.66,34.39,21.75,0.793,40.41,47.23,35.02,7.106,7.201,151.3,14.02,10.3,940.5682,14.51,0.183778,0.2242663,0.8967806
"2018-06-04 12:35:00",64496,"CKVY",13.47,76.84,77.57,78.25,76.65,27.5,33.09,21.61,0.866,40.55,46.53,35.48,6.678,6.872,146.6,12.01,9.43,945.1711,14.51,0.183778,0.2242663,0.8967806
"2018-06-04 12:40:00",64497,"CKVY",13.46,78.75,77.9,78.75,76.84,27.2,34.66,21.75,0.912,39.91,48.03,35.63,6.573,6.622,152.7,12.05,9.21,949.0822,14.51,0.183778,0.2242663,0.8967806
"2018-06-04 12:45:00",64498,"CKVY",13.45,77.39,78,78.87,77.21,25.66,30.45,21.24,0.823,39.49,45.11,35.32,6.755,6.662,140.8,10.95,10.08,952.4472,14.5,0.1849162,0.2238825,0.8968112
"2018-06-04 12:50:00",64499,"CKVY",13.45,77.94,77.6,78.01,77.27,23.39,32.13,19.49,0.764,38.81,45.37,32.73,7.306,7.039,141,11.43,12.49,955.0958,14.5,0.1849162,0.2238825,0.8968112
"2018-06-04 12:55:00",64500,"CKVY",13.45,78.62,77.82,78.68,77.21,27.26,29.15,18.43,0.911,37.44,43.78,31.14,7.699,7.525,135.1,12.95,10.08,957.3167,14.5,0.1849162,0.2238825,0.8968112
"2018-06-04 13:00:00",64501,"CKVY",13.45,78.81,78.61,78.87,78.13,25.72,29.46,22.13,0.865,39.94,44.27,36.74,7.945,7.863,144.6,9.45,11.84,959.3455,14.5,0.1883521,0.2307297,0.8936533
"2018-06-04 13:05:00",64502,"CKVY",13.45,78.93,79.05,79.73,78.62,22.4,30.79,22.26,0.756,41.1,46.23,37.13,7.816,7.808,148.5,11.61,12.06,961.4704,14.5,0.1883521,0.2307297,0.8936533
"2018-06-04 13:10:00",64503,"CKVY",13.44,78.01,78.57,79.05,78.01,25.79,29.35,20.62,0.844,39.3,44.28,34.8,8.3,7.992,143.4,10.57,13.15,964.355,14.5,0.1883521,0.2307297,0.8936533
"2018-06-04 13:15:00",64504,"CKVY",13.44,79.49,78.82,79.55,78.13,26.44,27.85,19.52,0.909,39.22,42.9,33.44,8.45,8.33,147.4,10,11.84,971.8675,14.5,0.1931562,0.2379004,0.8843045
"2018-06-04 13:20:00",64505,"CKVY",13.44,79.42,79.51,79.98,79.11,27.13,29.73,20,0.93,39.76,45.36,34.75,8.76,8.66,150,10.87,12.06,979.3549,14.5,0.1931562,0.2379004,0.8843045
"2018-06-04 13:25:00",64506,"CKVY",13.43,80.6,79.84,80.7,79.42,24.39,31.17,21.06,0.869,41.74,46.71,37.12,9.14,8.97,150,12.63,14.47,983.3757,14.5,0.1931562,0.2379004,0.8843045
"2018-06-04 13:30:00",64507,"CKVY",13.43,79.59,79.93,80.7,79.47,21.88,30.28,21.41,0.755,41.86,45.77,36.81,9.04,9.12,134.3,12.88,12.06,983.257,14.5,0.1977008,0.2458351,0.8717366
"2018-06-04 13:35:00",64508,"CKVY",13.42,80.3,80.1,80.5,79.47,19.38,28.12,18.56,0.683,39.63,44.2,33.87,8.7,8.84,154.1,13.34,11.84,986.0103,14.5,0.1977008,0.2458351,0.8717366
"2018-06-04 13:40:00",64509,"CKVY",13.42,80.6,80.8,81.3,80.2,18.8,24.86,16.57,0.671,36.94,41.71,31.25,8.42,8.46,177.5,9.54,14.47,994.0698,14.5,0.1977008,0.2458351,0.8717366
"2018-06-04 13:45:00",64510,"CKVY",13.42,81.3,81,81.4,80.6,26.02,32.02,18.59,0.949,40.51,48.68,34.16,8.75,8.57,162.1,13.16,13.37,996.9048,14.5,0.2023054,0.2513674,0.8603572
"2018-06-04 13:50:00",64511,"CKVY",13.42,81.5,81.1,81.5,80.7,21.67,28.56,16.5,0.795,38.43,45.65,31.34,8.83,9.02,164.7,13.86,16.66,993.1191,14.5,0.2023054,0.2513674,0.8603572
"2018-06-04 13:55:00",64512,"CKVY",13.42,81.8,81.6,82.2,81,21.43,27.08,19.04,0.794,39.75,44.36,35.15,7.756,8.47,163.3,15.89,9.21,988.3088,14.5,0.2023054,0.2513674,0.8603572
"2018-06-04 14:00:00",64513,"CKVY",13.41,82.3,82.3,82.5,81.7,21.23,27.6,17.19,0.801,38.88,45.27,33.54,6.925,7.283,177.8,14.7,10.96,990.9606,14.5,0.203422,0.2520444,0.8435159
"2018-06-04 14:05:00",64514,"CKVY",13.41,83,82.8,83.5,82.3,17.57,23.32,17.26,0.677,38.15,41.69,34.09,6.574,6.437,194.2,15.38,12.93,1001.731,14.49,0.203422,0.2520444,0.8435159
"2018-06-04 14:10:00",64515,"CKVY",13.41,79.69,81.1,83,79.63,18.35,21.64,15.31,0.635,33.78,39.06,29.04,6.592,6.486,207.4,34.61,12.06,910.6802,14.5,0.203422,0.2520444,0.8435159
"2018-06-04 14:15:00",64516,"CKVY",13.41,78.21,78.28,79.69,77.35,29.76,29.86,18.46,0.981,38.67,44.16,33,6.449,6.741,202.8,36.03,15.56,656.0725,14.49,0.1360299,0.174219,0.826319
"2018-06-04 14:20:00",64517,"CKVY",13.41,78.58,78.94,79.32,78.27,16.81,29.45,14.04,0.561,33.34,43.91,25.91,6.186,6.397,234.2,18.96,10.08,474.2014,14.49,0.1360299,0.174219,0.826319
"2018-06-04 14:25:00",64518,"CKVY",13.41,78.21,78.24,78.71,77.84,18.8,20.68,15.82,0.62,30.89,34.74,28.16,6.916,6.575,243.4,13.49,11.62,297.3122,14.49,0.1360299,0.174219,0.826319
"2018-06-04 14:30:00",64519,"CKVY",13.41,82.3,81.1,82.4,78.21,14.04,19.14,13.8,0.53,30.49,34.55,26.3,9.14,7.906,252.6,13.21,18.41,468.0955,14.49,0.1270864,0.1670235,0.8096162
"2018-06-04 14:35:00",64520,"CKVY",13.4,83.1,82.9,83.3,82.2,15.61,17.26,12.67,0.604,30.09,33.99,26.63,11.18,10.16,232,12.13,19.29,638.6644,14.49,0.1270864,0.1670235,0.8096162
"2018-06-04 14:40:00",64521,"CKVY",13.4,83.1,83.1,83.7,82.2,15.48,18.22,13.05,0.598,31.72,36,27.53,12.72,11.91,251.4,16.33,21.48,906.2679,14.49,0.1270864,0.1670235,0.8096162
"2018-06-04 14:45:00",64522,"CKVY",13.39,82.8,82.5,83.1,82,15.13,16.78,12.6,0.579,29.61,32.89,25.79,12.04,12.42,249,16.23,17.1,974.7352,14.49,0.2155159,0.2810219,0.7855176
"2018-06-04 14:50:00",64523,"CKVY",13.39,82.8,83,83.5,82.7,14.62,17.19,11.98,0.559,29.56,34.04,25.28,12.19,12.18,231.4,12.96,20.39,962.8737,14.49,0.2155159,0.2810219,0.7855176
"2018-06-04 14:55:00",64524,"CKVY",13.39,82.3,82.5,83,82,14.86,15.27,11.85,0.559,28.11,31.05,24.58,11.94,12.18,254.1,14.5,18.85,946.0822,14.49,0.2155159,0.2810219,0.7855176
"2018-06-04 15:00:00",64525,"CKVY",13.39,82.9,82.7,83.3,82.3,14.04,19.79,13.08,0.539,31.94,37.25,27.01,11.87,11.64,259.3,17.88,19.29,937.2529,14.49,0.2099025,0.2769921,0.758064
"2018-06-04 15:05:00",64526,"CKVY",13.38,83.2,83.3,83.9,82.8,13.29,17.12,12.5,0.515,29.93,34.14,26.59,12.07,12.03,241.8,13.02,20.17,931.0946,14.49,0.2099025,0.2769921,0.758064
"2018-06-04 15:10:00",64527,"CKVY",13.37,81.5,82.6,83.3,81.4,13.49,15.41,12.22,0.496,27.69,31.02,25.21,13.02,12.48,244,12.01,23.02,913.0582,14.48,0.2099025,0.2769921,0.758064
"2018-06-04 15:15:00",64528,"CKVY",13.37,83.1,83,84.1,81.5,14.21,18.8,10.82,0.549,30.08,36.54,23.13,13.52,13.3,244.3,12.42,23.02,870.0943,14.48,0.2023933,0.2716524,0.7282487
"2018-06-04 15:20:00",64529,"CKVY",13.37,82.5,82.6,83.3,82.2,14.18,15.2,10.24,0.538,26.96,30.58,21.16,13.23,13.28,231.7,17.6,17.97,869.586,14.48,0.2023933,0.2716524,0.7282487
"2018-06-04 15:25:00",64530,"CKVY",13.37,80.3,82.7,84.6,80.1,18.63,18.63,12.63,0.658,31.18,37.01,26.24,11.75,12.44,230.6,14.33,15.56,836.2033,14.48,0.2023933,0.2716524,0.7282487
"2018-06-04 15:30:00",64531,"CKVY",13.37,82.9,81.9,83.3,80.1,13.35,19.14,12.05,0.513,30.31,34.54,25.32,11.04,11.49,255.8,11.23,16,769.9196,14.48,0.182889,0.2496151,0.6951913
"2018-06-04 15:35:00",64532,"CKVY",13.36,82.4,83,83.6,82.3,11.57,17.05,10.48,0.437,27.94,34.03,22.07,10.12,10.7,259.9,30.53,28.5,757.7744,14.48,0.182889,0.2496151,0.6951913
"2018-06-04 15:40:00",64533,"CKVY",13.36,82.9,82.3,82.9,81.8,15.85,16.47,11.57,0.608,28.58,32.8,23.77,10.01,9.96,262.3,20.62,19.73,783.2443,14.48,0.182889,0.2496151,0.6951913
"2018-06-04 15:45:00",64534,"CKVY",13.36,83.5,83.2,83.5,82.8,15.3,16.16,13.04,0.599,30.16,32.58,27.32,10.66,10.49,210.2,13.98,19.51,865.4943,14.48,0.1913319,0.2517637,0.6608868
"2018-06-04 15:50:00",64535,"CKVY",13.35,82.6,83.2,83.9,82.4,15.54,17.9,12.97,0.592,30.53,35.59,26.94,11.3,10.82,226.8,12.71,17.97,846.3603,14.48,0.1913319,0.2517637,0.6608868
"2018-06-04 15:55:00",64536,"CKVY",13.35,83,82.9,83.2,82.4,12.87,15.88,11.71,0.496,28.24,31.83,24.37,12.21,11.8,235.9,19.53,20.82,833.562,14.48,0.1913319,0.2517637,0.6608868
"2018-06-04 16:00:00",64537,"CKVY",13.35,82.7,82.8,83.1,82.4,15.54,15.54,10.95,0.593,27.41,31.25,23.01,12.93,12.49,227.3,11.74,21.7,821.2325,14.48,0.1900449,0.2554879,0.6241811
"2018-06-04 16:05:00",64538,"CKVY",13.35,82.4,82.8,83.2,82.2,13.49,15.85,11.19,0.51,28.11,31.88,22.96,13.17,13.25,247.5,20.92,21.26,810.027,14.47,0.1900449,0.2554879,0.6241811
"2018-06-04 16:10:00",64539,"CKVY",13.35,82.9,82.4,83,82,18.35,18.86,10.37,0.705,26.98,36.04,21.23,11.37,12.32,251.8,30.25,17.97,796.3157,14.47,0.1900449,0.2554879,0.6241811
"2018-06-04 16:15:00",64540,"CKVY",13.34,82.5,82.7,83.3,82.1,13.76,18.38,11.64,0.521,28.97,35.64,23.98,10.46,10.88,244,14.19,20.39,782.4454,14.47,0.1844689,0.2511765,0.5860442
"2018-06-04 16:20:00",64541,"CKVY",13.34,82.7,82.4,82.8,81.7,16.26,17.39,12.6,0.621,29.86,33.89,25.91,9.79,10.02,254.6,19.83,16.66,768.0737,14.47,0.1844689,0.2511765,0.5860442
"2018-06-04 16:25:00",64542,"CKVY",13.33,82.4,82.5,82.9,82,13.35,16.16,12.8,0.504,28.83,31.96,26.27,11.76,10.67,222.7,11.05,22.58,754.7896,14.47,0.1844689,0.2511765,0.5860442
"2018-06-04 16:30:00",64543,"CKVY",13.33,82.1,82.6,83.1,82.1,16.67,16.91,12.53,0.624,30.19,33.14,25.7,11.86,11.87,254.2,17.47,18.19,742.3674,14.47,0.1722159,0.2327015,0.5446353
"2018-06-04 16:35:00",64544,"CKVY",13.33,82.1,81.9,82.3,81.6,12.8,16.94,12.25,0.479,27.93,32.9,24.78,13.28,12.54,252,18.15,21.92,730.2868,14.47,0.1722159,0.2327015,0.5446353
"2018-06-04 16:40:00",64545,"CKVY",13.33,82.2,82.1,82.4,81.9,13.08,15.54,12.05,0.492,27.03,30.8,24.52,13.09,13.25,230.1,12.78,23.02,718.7266,14.47,0.1722159,0.2327015,0.5446353
"2018-06-04 16:45:00",64546,"CKVY",13.33,82,82,82.4,81.6,15.61,15.78,11.95,0.582,27.78,30.98,24.13,13.67,13.51,251.5,16.82,24.33,707.2187,14.47,0.1745237,0.2435147,0.5045604
"2018-06-04 16:50:00",64547,"CKVY",13.33,81.9,82,82.4,81.6,13.52,16.19,12.25,0.503,27.53,31.82,24.69,13.21,13.5,240.8,13.07,20.82,694.5554,14.47,0.1745237,0.2435147,0.5045604
"2018-06-04 16:55:00",64548,"CKVY",13.32,81.7,81.8,82.1,81.4,12.73,15.06,11.5,0.471,26.72,29.84,23.1,13.77,13.6,236,13.54,22.36,681.6088,14.47,0.1745237,0.2435147,0.5045604
"2018-06-04 17:00:00",64549,"CKVY",13.33,81.7,81.7,81.9,81.5,13.52,16.36,12.87,0.5,28,31.68,25.91,12.98,13.07,211.6,23.49,19.29,667.9438,14.46,0.1688278,0.2383245,0.4618498
"2018-06-04 17:05:00",64550,"CKVY",13.33,81.7,81.7,81.9,81.4,13.28,15.3,11.95,0.491,27.08,30.03,24.13,13.02,12.85,238.2,14.71,25.43,655.3145,14.46,0.1688278,0.2383245,0.4618498
"2018-06-04 17:10:00",64551,"CKVY",13.33,81.2,81.4,81.7,80.9,14.86,16.05,11.3,0.54,27.86,30.95,22.22,12.01,12.35,266.5,12.52,19.29,642.4326,14.47,0.1688278,0.2383245,0.4618498
"2018-06-04 17:15:00",64552,"CKVY",13.33,81,81,81.4,80.6,14,16.02,11.91,0.506,26.84,30.81,23.29,13.48,12.96,258.6,13.29,25.43,629.4561,14.46,0.1591023,0.2253286,0.4181964
"2018-06-04 17:20:00",64553,"CKVY",13.32,81.2,81.3,81.5,80.9,13.49,17.32,11.57,0.49,27.71,33,22.98,12.99,13.25,230.5,15.82,20.82,614.8953,14.46,0.1591023,0.2253286,0.4181964
"2018-06-04 17:25:00",64554,"CKVY",13.33,81.2,81.3,81.6,81,14.72,15.85,12.63,0.535,27.67,30.79,24.98,13.45,13.25,240,11.43,22.14,600.0894,14.46,0.1591023,0.2253286,0.4181964
"2018-06-04 17:30:00",64555,"CKVY",13.33,80.9,80.9,81.3,80.6,12.6,14.86,12.46,0.453,26.45,28.86,24.41,13.05,13.2,249.9,10.77,21.04,585.5988,14.46,0.1535278,0.2209056,0.3737632
"2018-06-04 17:35:00",64556,"CKVY",13.34,80.6,80.8,81.1,80.4,15.09,17.73,11.74,0.539,28.84,33.13,23.04,12.91,13.08,261.4,14.14,16.88,571.8429,14.46,0.1535278,0.2209056,0.3737632
"2018-06-04 17:40:00",64557,"CKVY",13.34,81,80.8,81.3,80.3,11.84,17.76,11.84,0.428,28.16,32.78,23.3,12.44,12.82,252.6,17.83,18.63,557.6631,14.46,0.1535278,0.2209056,0.3737632
"2018-06-04 17:45:00",64558,"CKVY",13.34,80.6,80.9,81.1,80.6,12.19,16.7,11.81,0.435,27.48,31.7,23.09,11.46,11.64,242.4,15.85,20.39,542.6176,14.46,0.1426584,0.2062524,0.3284673
"2018-06-04 17:50:00",64559,"CKVY",13.33,80.7,80.8,81,80.5,15.09,18,11.77,0.54,28.59,33.36,22.92,11.01,11.21,241.8,11.53,15.78,527.4308,14.46,0.1426584,0.2062524,0.3284673
"2018-06-04 17:55:00",64560,"CKVY",13.35,80.1,80.5,80.8,80.1,14.51,16.7,12.08,0.51,28.09,31.2,23.58,10.73,10.8,249.6,13.6,16.88,512.4518,14.46,0.1426584,0.2062524,0.3284673
"2018-06-04 18:00:00",64561,"CKVY",13.35,80.4,80.1,80.4,79.84,15.3,17.18,14.07,0.542,28.66,31.8,26.79,10.46,10.93,248.8,11.56,15.34,497.0733,14.46,0.1280864,0.1849962,0.2834989
"2018-06-04 18:05:00",64562,"CKVY",13.35,80,80.3,80.5,80,13.83,16.02,12.87,0.484,27.28,30.17,24.76,11.08,10.75,241.6,13.64,17.76,481.9481,14.46,0.1280864,0.1849962,0.2834989
"2018-06-04 18:10:00",64563,"CKVY",13.36,80.2,80.2,80.5,79.9,14.92,17.59,13.59,0.525,28.11,32.29,25.97,10.89,10.98,242.4,12.35,16.44,467.6767,14.46,0.1280864,0.1849962,0.2834989
"2018-06-04 18:15:00",64564,"CKVY",13.36,80.3,80.2,80.4,80,18.21,18.28,12.39,0.642,28.2,33.34,23.75,10.57,10.76,239.6,11.83,18.63,453.6707,14.45,0.1201565,0.1760235,0.239119
"2018-06-04 18:20:00",64565,"CKVY",13.36,79.65,79.88,80.3,79.53,12.53,18.76,12.53,0.433,27.91,33.98,23.63,10.23,10.34,248.5,12.64,17.54,439.6925,14.45,0.1201565,0.1760235,0.239119
"2018-06-04 18:25:00",64566,"CKVY",13.36,79.77,79.73,79.96,79.53,13.83,16.5,12.19,0.48,26.24,30.4,23.07,10.32,10.32,252.3,15.67,17.32,425.6567,14.45,0.1201565,0.1760235,0.239119
"2018-06-04 18:30:00",64567,"CKVY",13.37,79.59,79.66,79.9,79.4,14.51,17.11,12.29,0.501,27.47,31.2,23.22,10.38,10.2,254.5,13.16,16.22,411.701,14.45,0.1101358,0.163217,0.1953203
"2018-06-04 18:35:00",64568,"CKVY",13.36,79.77,79.64,79.96,79.28,13.08,15.81,12.46,0.454,26.04,29.06,23.55,9.65,10.12,244.2,19.78,14.25,397.1938,14.45,0.1101358,0.163217,0.1953203
"2018-06-04 18:40:00",64569,"CKVY",13.37,79.59,79.63,79.77,79.47,13.62,16.22,12.53,0.47,27.28,29.99,23.53,9.02,9.3,237.4,12.22,12.06,381.7849,14.45,0.1101358,0.163217,0.1953203
"2018-06-04 18:45:00",64570,"CKVY",13.38,79.22,79.38,79.71,79.1,16.26,17.53,13.01,0.554,28.2,31.49,24.38,8.17,8.74,249.8,11.22,13.59,364.9684,14.45,0.09755854,0.1463948,0.1524513
"2018-06-04 18:50:00",64571,"CKVY",13.38,79.34,79.26,79.53,78.97,16.74,19.92,14.65,0.573,30.86,34.84,26.91,7.001,7.587,246.8,13.23,7.672,348.9515,14.45,0.09755854,0.1463948,0.1524513
"2018-06-04 18:55:00",64572,"CKVY",13.38,78.79,79.29,79.84,78.79,13.69,16.84,12.12,0.46,27.13,30.61,22.74,6.877,6.929,249.5,12.41,12.93,334.1974,14.45,0.09755854,0.1463948,0.1524513
"2018-06-04 19:00:00",64573,"CKVY",13.38,78.48,78.77,79.1,78.42,17.66,17.94,13.66,0.587,29.11,31.56,25.12,6.68,6.705,245.2,15.42,12.28,320.604,14.45,0.07776818,0.1155886,0.1110661
"2018-06-04 19:05:00",64574,"CKVY",13.38,78.3,78.26,78.48,77.99,14,17.97,13.97,0.463,29.41,31.21,25.02,7.508,7.033,257.8,12.87,11.62,306.5122,14.45,0.07776818,0.1155886,0.1110661
"2018-06-04 19:10:00",64575,"CKVY",13.4,78.17,78.35,78.79,77.99,17.76,18.07,12.32,0.585,27.38,31.65,22.08,7.33,7.523,246,14.51,11.4,291.1763,14.45,0.07776818,0.1155886,0.1110661
"2018-06-04 19:15:00",64576,"CKVY",13.4,77.31,77.62,78.17,77.19,18.72,19.99,16.36,0.599,30.69,33.15,28.76,7.331,7.316,243.1,9.56,12.28,275.9404,14.45,0.06999242,0.1075287,0.07307569
"2018-06-04 19:20:00",64577,"CKVY",13.4,77,77.18,77.49,76.82,20.95,21.05,17.05,0.663,31.86,34.19,29.21,6.425,6.978,251.4,10.14,8.33,260.8284,14.45,0.06999242,0.1075287,0.07307569
"2018-06-04 19:25:00",64578,"CKVY",13.32,76.57,76.7,77.06,76.39,17.66,22.52,16.91,0.551,31.4,35.83,28.37,5.881,6.004,255.3,11.63,9.86,245.702,14.45,0.06999242,0.1075287,0.07307569
"2018-06-04 19:30:00",64579,"CKVY",13.2,75.95,76.15,76.69,75.83,19.85,20.3,17.56,0.607,31.2,32.52,29.29,5.506,5.736,248.8,9.63,10.08,230.6454,14.45,0.05512409,0.08625635,0.03990648
"2018-06-04 19:35:00",64580,"CKVY",13.13,76.82,76.05,77.06,75.34,15.98,23.1,14.38,0.503,30.52,35.29,24.39,5.887,5.526,247.1,9.21,11.62,215.8699,14.44,0.05512409,0.08625635,0.03990648
"2018-06-04 19:40:00",64581,"CKVY",13.08,75.52,76.38,77.19,75.46,20.16,20.95,14.82,0.608,29.73,32.94,25.47,5.708,5.934,247.9,22.93,8.55,201.4549,14.44,0.05512409,0.08625635,0.03990648
"2018-06-04 19:45:00",64582,"CKVY",13.05,74.41,74.97,75.52,74.41,22.15,22.9,19.34,0.643,32.96,34.39,30.7,5.347,5.52,231.4,9.82,6.357,187.1533,14.44,0.04395575,0.07177148,0.01795334
"2018-06-04 19:50:00",64583,"CKVY",13.02,74.23,74.28,74.48,74.11,24.58,24.61,22.01,0.71,34.59,35.81,33.03,4.35,4.995,228.1,9.07,4.822,172.9663,14.44,0.04395575,0.07177148,0.01795334
"2018-06-04 19:55:00",64584,"CKVY",13,73.67,73.78,74.23,73.49,26.32,27.62,24.44,0.746,36.79,38.25,35.34,3.36,3.85,239.8,6.989,3.726,159.2663,14.44,0.04395575,0.07177148,0.01795334
"2018-06-04 20:00:00",64585,"CKVY",12.99,73.98,73.78,73.98,73.61,25.74,27.83,24.92,0.737,37.37,38.49,35.79,2.44,2.889,243.6,6.543,2.63,146.0319,14.44,0.01975305,0.02886397,0.007182676
"2018-06-04 20:05:00",64586,"CKVY",12.97,73.74,73.85,74.11,73.61,24.85,27.52,24.44,0.706,36.77,38.42,35.09,1.989,2.184,232,6.533,2.411,132.7723,14.44,0.01975305,0.02886397,0.007182676
"2018-06-04 20:10:00",64587,"CKVY",12.97,72.94,73.47,73.86,72.88,28.72,29.03,24.34,0.794,37.15,38.95,35.09,1.894,1.928,222.7,7.31,2.85,119.5394,14.44,0.01975305,0.02886397,0.007182676
"2018-06-04 20:15:00",64588,"CKVY",12.96,71.4,71.9,72.88,71.28,29.37,30.26,27.45,0.771,38.03,39.22,36.15,2.041,1.929,214.1,9.73,3.288,106.4066,14.44,0.008553746,0.01377966,0.001414896
"2018-06-04 20:20:00",64589,"CKVY",12.95,71.53,70.57,71.53,69.44,24,36.08,22.01,0.633,37.76,41.95,29.54,2.245,2.06,235.9,26.97,7.672,90.91565,14.44,0.008553746,0.01377966,0.001414896
"2018-06-04 20:25:00",64590,"CKVY",12.95,69.93,70.72,71.53,69.87,32.04,32.08,24.2,0.8,37.67,38.83,32.99,2.215,2.174,282,18.01,3.507,74.83208,14.43,0.008553746,0.01377966,0.001414896
"2018-06-04 20:30:00",64591,"CKVY",12.93,66.67,67.85,69.93,66.67,36.63,37.11,31.91,0.818,39.67,40.92,38.43,2.382,2.353,320.3,6.556,4.165,62.98298,14.43,0.005001387,0.008519498,2.5E-07
"2018-06-04 20:35:00",64592,"CKVY",12.93,65.63,66.27,66.73,65.63,37.42,37.8,36.09,0.806,39.3,40,38.47,2.479,2.465,336.5,7.183,4.165,54.6186,14.43,0.005001387,0.008519498,2.5E-07
"2018-06-04 20:40:00",64593,"CKVY",12.93,63.91,64.38,65.76,63.73,36.91,39.24,36.71,0.749,38.41,39.25,36.96,2.798,2.708,355.9,6.884,4.165,45.00585,14.43,0.005001387,0.008519498,2.5E-07
"2018-06-04 20:45:00",64594,"CKVY",12.92,65.58,64.87,65.76,63.97,31.81,36.98,31.78,0.684,36.08,37.23,34.81,2.691,2.717,24.09,11.99,3.288,29.71649,14.43,0.003076057,0.005646718,2.5E-07
"2018-06-04 20:50:00",64595,"CKVY",12.91,65.15,65.81,66.26,65.02,32.77,33.04,30.68,0.694,34.98,35.65,34.34,2.822,2.786,0.872,8.15,3.726,16.39581,14.42,0.003076057,0.005646718,2.5E-07
"2018-06-04 20:55:00",64596,"CKVY",12.91,62.87,63.99,65.15,62.8,38.56,39.55,32.6,0.754,36.16,38.09,34.94,2.821,2.815,11.36,16.16,3.946,8.194787,14.42,0.003076057,0.005646718,2.5E-07
"2018-06-04 21:00:00",64597,"CKVY",12.9,62.31,62.89,63.54,61.94,39.41,40.68,38.18,0.755,37.71,38.24,37.12,3.179,2.936,19.27,10.92,4.384,5.115501,14.42,0.00247302,0.004863298,2.5E-07
"2018-06-04 21:05:00",64598,"CKVY",12.9,62,62.38,62.62,61.94,39.65,39.72,37.36,0.752,36.81,37.41,36.11,3.42,3.369,3.712,9.4,5.261,3.214762,14.42,0.00247302,0.004863298,2.5E-07
"2018-06-04 21:10:00",64599,"CKVY",12.89,61.45,62.08,62.37,61.45,39.41,39.62,38.25,0.733,36.71,37.12,36.22,3.308,3.347,19.28,13.08,3.288,2.087302,14.42,0.00247302,0.004863298,2.5E-07
"2018-06-04 21:15:00",64600,"CKVY",12.9,58.86,61.15,61.51,58.86,47.94,48.07,38.32,0.813,36.57,39.81,35.84,2.717,3.109,9.6,40.39,2.85,1.342696,14.42,0.003070117,0.0055402,2.5E-07
"2018-06-04 21:20:00",64601,"CKVY",12.88,54.13,56.9,58.86,54.13,60.82,60.82,47.12,0.869,39.83,41.04,38.01,2.022,2.283,120.8,6.433,2.85,0.7719626,14.42,0.003070117,0.0055402,2.5E-07
"2018-06-04 21:25:00",64602,"CKVY",12.9,54.14,53.66,54.39,53.03,59.32,64.59,58.29,0.848,40.86,41.58,39.38,1.807,1.917,120.8,6.335,2.63,0.3780541,14.41,0.003070117,0.0055402,2.5E-07
"2018-06-04 21:30:00",64603,"CKVY",12.89,55.81,56.33,57.78,54.08,54.12,59.19,48.95,0.822,39.29,40.29,38.13,1.624,1.695,145.2,36.92,1.973,0.1504474,14.41,-0.002639848,-0.002936209,2.5E-07
"2018-06-04 21:35:00",64604,"CKVY",12.89,54.64,55.25,55.93,54.64,57.61,57.65,53.23,0.839,39.98,40.51,39.01,1.414,1.519,215.1,19.17,2.411,0.04846096,14.41,-0.002639848,-0.002936209,2.5E-07
"2018-06-04 21:40:00",64605,"CKVY",12.89,53.78,54.47,54.82,53.71,59.8,59.8,56.93,0.844,40.19,40.59,39.6,0.937,1.211,184.3,17.11,1.754,0.00353021,14.41,-0.002639848,-0.002936209,2.5E-07
"2018-06-04 21:45:00",64606,"CKVY",12.88,54.02,53.86,54.08,53.53,54.94,60.18,54.94,0.782,39.62,40.41,38.11,0.651,0.741,232.6,47.76,2.85,0,14.41,-0.005125693,-0.006968169,2.5E-07
"2018-06-04 21:50:00",64607,"CKVY",12.88,58.15,56.34,58.15,54.08,45.21,54.87,45.01,0.747,37.5,38.3,36.64,0.939,0.87,228.1,26.37,4.165,0,14.41,-0.005125693,-0.006968169,2.5E-07
"2018-06-04 21:55:00",64608,"CKVY",12.88,53.72,55.85,58.28,53.72,58.37,58.37,45.21,0.822,38.34,39.48,36.97,1.438,1.127,172.4,25.63,3.288,0,14.41,-0.005125693,-0.006968169,2.5E-07
"2018-06-04 22:00:00",64609,"CKVY",12.88,52.01,52.21,53.72,51.64,61.67,62.42,58.34,0.815,39.37,39.85,39.11,2.06,1.811,178.7,14.4,3.069,0,14.41,-0.004650257,-0.006152324,2.5E-07
"2018-06-04 22:05:00",64610,"CKVY",12.87,53.87,53.21,54.36,51.89,56.26,62.43,55.37,0.796,39.02,39.63,38.42,2.403,2.158,216.7,10.35,3.946,0,14.41,-0.004650257,-0.006152324,2.5E-07
"2018-06-04 22:10:00",64611,"CKVY",12.87,53.25,53.63,54.12,53.13,56.74,57.97,55.64,0.785,38.68,39.06,38.08,3.225,2.819,242.1,8.15,5.918,0,14.41,-0.004650257,-0.006152324,2.5E-07
"2018-06-04 22:15:00",64612,"CKVY",12.87,50.23,52.03,53.25,50.17,66.2,66.2,56.71,0.819,38.79,39.41,38.18,3.64,3.508,270.6,9.78,5.042,0,14.41,-0.0008573965,-0.0003526532,2.5E-07
"2018-06-04 22:20:00",64613,"CKVY",12.87,50.42,49.97,50.42,49.55,63.73,66.37,63.73,0.794,38.89,39.49,38.49,3.147,3.384,359.7,17.32,2.411,0,14.41,-0.0008573965,-0.0003526532,2.5E-07
"2018-06-04 22:25:00",64614,"CKVY",12.86,50.11,50.27,50.79,49.86,63.39,65,63.32,0.781,38.6,38.99,38.17,2.031,2.575,112.9,66.58,2.192,0,14.41,-0.0008573965,-0.0003526532,2.5E-07
"2018-06-04 22:30:00",64615,"CKVY",12.86,51.54,50.4,51.54,49.92,61.58,63.73,61.55,0.8,38.28,38.84,38.01,1.159,1.482,209.2,57.65,2.192,0,14.41,-0.002108333,-0.002209918,2.5E-07
"2018-06-04 22:35:00",64616,"CKVY",12.87,52.04,52.2,52.47,51.54,60.94,61.51,59.36,0.807,38.86,39.14,38.44,0.95,1.175,278.9,4.403,2.411,0,14.41,-0.002108333,-0.002209918,2.5E-07
"2018-06-04 22:40:00",64617,"CKVY",12.86,50.57,51.03,52.17,49.83,66.49,69.68,60.94,0.833,39.48,40.39,38.92,1.2,0.955,148.4,95,3.946,0,14.41,-0.002108333,-0.002209918,2.5E-07
"2018-06-04 22:45:00",64618,"CKVY",12.86,49.58,49,50.57,47.85,63.82,70.5,63.82,0.771,38.63,39.86,37.74,2.42,1.832,168.5,10.98,6.576,0,14.41,-0.004698613,-0.006282426,2.5E-07
"2018-06-04 22:50:00",64619,"CKVY",12.86,51.5,51.1,51.62,49.58,59.5,63.79,58.34,0.772,37.77,38.13,37.15,3.339,2.804,180.1,8.88,4.603,0,14.41,-0.004698613,-0.006282426,2.5E-07
"2018-06-04 22:55:00",64620,"CKVY",12.85,52.79,53.1,53.96,51.43,55.84,59.47,52.92,0.76,37.74,38.6,36.28,3.803,3.789,210.4,27.9,5.699,0,14.41,-0.004698613,-0.006282426,2.5E-07
"2018-06-04 23:00:00",64621,"CKVY",12.85,52.73,52.48,52.85,52.05,55.46,58.54,55.05,0.753,37.49,38.34,36.9,2.848,3.348,291.2,18.8,2.411,0,14.41,0.0002126733,0.001120839,2.5E-07
"2018-06-04 23:05:00",64622,"CKVY",12.84,51.56,52.38,52.79,51.5,59.09,59.09,55.46,0.768,37.45,37.96,37,2.159,2.485,291.4,23.2,2.85,0,14.41,0.0002126733,0.001120839,2.5E-07
"2018-06-04 23:10:00",64623,"CKVY",12.84,49.34,49.99,51.56,49.28,68.59,68.69,59.2,0.821,39.12,39.55,37.81,1.531,1.798,252.8,15.73,2.63,0,14.41,0.0002126733,0.001120839,2.5E-07
"2018-06-04 23:15:00",64624,"CKVY",12.84,48.55,48.84,49.47,48.42,71.3,71.3,68.32,0.829,39.37,39.79,38.99,1.241,1.391,164.1,25.57,1.534,0,14.41,-0.00330027,-0.004014033,2.5E-07
"2018-06-04 23:20:00",64625,"CKVY",12.84,51.26,49.53,51.26,48.3,59.58,71.34,58.76,0.766,38.17,39.76,36.85,1.162,1.148,238.6,56.83,2.63,0,14.41,-0.00330027,-0.004014033,2.5E-07
"2018-06-04 23:25:00",64626,"CKVY",12.82,49.36,50.48,51.33,49.36,64.8,65.89,59.51,0.776,38.58,39.21,37.64,1.274,1.227,236,13.6,2.63,0,14.41,-0.00330027,-0.004014033,2.5E-07
"2018-06-04 23:30:00",64627,"CKVY",12.84,49.06,49,49.42,48.68,64.67,66.45,64.59,0.766,37.89,38.44,37.51,1.19,1.213,324.8,25.72,1.096,0,14.41,-0.004991461,-0.006789961,2.5E-07
"2018-06-04 23:35:00",64628,"CKVY",12.84,49.37,49.34,49.86,49,63.23,64.73,61.2,0.758,37.31,37.75,36.86,1.205,1.254,359.4,15.01,2.85,0,14.41,-0.004991461,-0.006789961,2.5E-07
"2018-06-04 23:40:00",64629,"CKVY",12.83,49.37,49.17,49.37,48.87,63.64,66.04,63.26,0.763,37.91,38.36,37.4,1.299,1.269,47.67,5.361,3.507,0,14.41,-0.004991461,-0.006789961,2.5E-07
"2018-06-04 23:45:00",64630,"CKVY",12.83,50.66,50.08,50.79,49.24,59.04,63.64,58.67,0.743,37.17,37.7,36.64,1.663,1.471,39.69,7.433,2.411,0,14.41,-0.004581793,-0.006095087,2.5E-07
"2018-06-04 23:50:00",64631,"CKVY",12.83,50.97,50.69,51.34,49.86,57.47,61.41,55.27,0.731,36.51,37.51,35.69,1.715,1.681,339.2,25.33,2.85,0,14.41,-0.004581793,-0.006095087,2.5E-07
"2018-06-04 23:55:00",64632,"CKVY",12.82,50.23,50.4,50.97,49.86,59.56,60.14,57.4,0.737,36.42,36.93,35.84,1.723,1.679,317.3,7.258,2.63,0,14.41,-0.004581793,-0.006095087,2.5E-07
"2018-06-05 00:00:00",64633,"CKVY",12.82,48.87,49.94,50.6,48.75,64.19,64.22,59.39,0.755,37.33,37.72,36.65,1.872,1.818,316.7,5.928,2.85,0,14.41,-0.00343678,-0.004223316,2.5E-07
"2018-06-05 00:05:00",64634,"CKVY",12.81,46.9,47.85,48.81,46.9,67.41,67.45,64.19,0.737,37.08,37.34,36.69,1.854,1.758,202.7,70.89,4.165,0,14.42,-0.00343678,-0.004223316,2.5E-07
"2018-06-05 00:10:00",64635,"CKVY",12.8,46.91,46.33,47.22,45.42,70.57,72.69,67.48,0.771,37.3,37.93,36.69,2.235,2.073,266.2,33.9,4.822,0,14.42,-0.00343678,-0.004223316,2.5E-07
"2018-06-05 00:15:00",64636,"CKVY",12.81,46.3,46.22,46.91,45.8,70.92,73.32,70.64,0.757,37.7,38.02,37.35,2.538,2.291,198,7.616,4.165,0,14.41,-0.003273314,-0.003994517,2.5E-07
"2018-06-05 00:20:00",64637,"CKVY",12.81,46.54,46.5,46.73,46.17,69.07,70.92,68.72,0.744,37.08,37.5,36.86,3.212,2.999,221.1,8.3,4.384,0,14.42,-0.003273314,-0.003994517,2.5E-07
"2018-06-05 00:25:00",64638,"CKVY",12.8,47.04,46.77,47.16,46.54,67.49,69.03,67.35,0.741,36.92,37.12,36.73,3.256,3.218,233.5,9.11,3.946,0,14.42,-0.003273314,-0.003994517,2.5E-07
"2018-06-05 00:30:00",64639,"CKVY",12.8,45.07,46.17,47.1,44.94,72.95,72.95,67.46,0.743,36.84,37.26,36.47,3.194,3.266,241.3,5.696,3.507,0,14.42,-0.00145223,-0.001324424,2.5E-07
"2018-06-05 00:35:00",64640,"CKVY",12.8,45.69,45.42,45.93,44.88,72.19,73.87,71.47,0.753,37.18,37.38,36.84,2.839,3.08,252.2,6.889,3.507,0,14.42,-0.00145223,-0.001324424,2.5E-07
"2018-06-05 00:40:00",64641,"CKVY",12.8,45.26,45.78,46.18,45.2,72.58,72.74,71.44,0.745,37.28,37.59,36.9,2.46,2.628,245.3,9.15,3.069,0,14.42,-0.00145223,-0.001324424,2.5E-07
"2018-06-05 00:45:00",64642,"CKVY",12.8,43.78,44.59,45.32,43.78,75.97,75.97,72.61,0.737,36.82,37.07,36.46,1.784,2.128,226.9,29.07,1.754,0,14.42,-0.002562173,-0.002925096,2.5E-07
"2018-06-05 00:50:00",64643,"CKVY",12.79,43.1,43.39,43.84,43.1,79.54,79.57,75.9,0.752,36.85,37.35,36.43,1.533,1.596,177,29.94,2.411,0,14.42,-0.002562173,-0.002925096,2.5E-07
"2018-06-05 00:55:00",64644,"CKVY",12.79,43.29,42.7,43.41,42.11,78.48,82.4,78.48,0.747,37.17,37.42,36.93,1.551,1.478,183.1,31.87,3.726,0,14.42,-0.002562173,-0.002925096,2.5E-07
"2018-06-05 01:00:00",64645,"CKVY",12.79,41.93,43.05,43.66,41.87,80.3,80.3,77.14,0.725,36.64,37.22,35.89,2.149,1.899,281.1,56.37,3.946,0,14.42,-0.004293785,-0.005636366,2.5E-07
"2018-06-05 01:05:00",64646,"CKVY",12.78,42.42,42.34,42.61,41.93,79.37,80.5,79.23,0.731,36.52,36.69,36.3,1.925,2.025,306.7,36.01,2.85,0,14.41,-0.004293785,-0.005636366,2.5E-07
"2018-06-05 01:10:00",64647,"CKVY",12.77,43.9,43.11,43.9,42.36,77.11,80.3,77.11,0.752,37.04,37.33,36.45,1.957,2.026,339.9,12.5,3.507,0,14.42,-0.004293785,-0.005636366,2.5E-07
"2018-06-05 01:15:00",64648,"CKVY",12.77,44.58,44.33,44.58,43.84,75.05,77.07,74.64,0.751,36.99,37.25,36.75,1.695,1.789,340.2,14.38,2.411,0,14.42,-0.003822716,-0.004863072,2.5E-07
"2018-06-05 01:20:00",64649,"CKVY",12.77,45.63,44.96,45.63,44.4,71.27,75.39,71.27,0.742,37.17,37.58,36.7,1.804,1.764,351.8,21.37,3.288,0,14.42,-0.003822716,-0.004863072,2.5E-07
"2018-06-05 01:25:00",64650,"CKVY",12.76,43.72,44.46,45.76,43.66,76.42,76.73,70.83,0.74,36.79,37.03,36.52,1.391,1.594,264.9,20.89,3.288,0,14.42,-0.003822716,-0.004863072,2.5E-07
"2018-06-05 01:30:00",64651,"CKVY",12.76,43.54,43.81,44.09,43.47,78.51,78.58,76.28,0.755,37.13,37.42,36.73,1.372,1.364,259.7,12.62,2.63,0,14.42,-0.004328034,-0.005696589,2.5E-07
"2018-06-05 01:35:00",64652,"CKVY",12.76,42.98,43.12,43.6,42.73,79.78,79.92,78.44,0.751,37.14,37.38,36.92,1.568,1.442,302.5,5.713,2.63,0,14.42,-0.004328034,-0.005696589,2.5E-07
"2018-06-05 01:40:00",64653,"CKVY",12.75,42.48,42.83,43.16,42.42,80.1,80.3,79.23,0.739,37.01,37.27,36.52,1.572,1.641,330.6,35.08,2.63,0,14.42,-0.004328034,-0.005696589,2.5E-07
"2018-06-05 01:45:00",64654,"CKVY",12.75,42.48,42.36,42.61,42.11,80.9,81.6,79.71,0.747,36.88,37.3,36.35,1.169,1.403,215.7,30.67,1.315,0,14.42,-0.00458997,-0.006137308,2.5E-07
"2018-06-05 01:50:00",64655,"CKVY",12.75,42.24,42.26,42.55,42.05,79.78,81,79.78,0.73,36.73,37.12,36.4,0.87,0.999,190.7,36.94,2.192,0,14.42,-0.00458997,-0.006137308,2.5E-07
"2018-06-05 01:55:00",64656,"CKVY",12.75,43.11,42.48,43.11,42.12,77.42,80.2,77.42,0.732,36.56,36.72,36.26,0.622,0.681,189.1,14.33,0.877,0,14.42,-0.00458997,-0.006137308,2.5E-07
"2018-06-05 02:00:00",64657,"CKVY",12.74,42.93,43.29,43.73,42.87,78.28,78.32,75.54,0.735,36.51,36.72,36.14,0.871,0.722,316.1,21.77,1.973,0,14.42,-0.005771213,-0.008304437,2.5E-07
"2018-06-05 02:05:00",64658,"CKVY",12.74,43.8,43.42,43.92,42.87,76.06,78.35,76.02,0.738,36.75,36.89,36.58,0.895,0.918,337.3,8.43,1.754,0,14.42,-0.005771213,-0.008304437,2.5E-07
"2018-06-05 02:10:00",64659,"CKVY",12.74,44.85,44.28,44.85,43.8,73.69,76.13,73.69,0.745,36.93,37.05,36.75,1.143,0.983,336.8,7.194,1.534,0,14.42,-0.005771213,-0.008304437,2.5E-07
"2018-06-05 02:15:00",64660,"CKVY",12.73,45.53,45.16,45.53,44.79,69.96,73.73,69.96,0.726,36.75,37.05,36.27,1.376,1.232,335.9,10.87,2.85,0,14.42,-0.005314465,-0.00742141,2.5E-07
"2018-06-05 02:20:00",64661,"CKVY",12.73,45.1,45.67,46.03,44.98,71.19,71.19,68.28,0.727,36.16,36.43,35.97,1.644,1.55,330.9,19.41,3.288,0,14.42,-0.005314465,-0.00742141,2.5E-07
"2018-06-05 02:25:00",64662,"CKVY",12.73,44.12,44.89,45.23,44.12,73.25,73.25,70.85,0.72,36.26,36.69,35.86,1.686,1.712,13.13,46.97,2.192,0,14.42,-0.005314465,-0.00742141,2.5E-07
"2018-06-05 02:30:00",64663,"CKVY",12.73,43.93,44.11,44.49,43.81,73.94,74.04,71.09,0.722,36.01,36.33,35.33,1.223,1.518,255.2,43.92,1.754,0,14.42,-0.004120859,-0.005362176,2.5E-07
"2018-06-05 02:35:00",64664,"CKVY",12.72,43.69,43.8,43.99,43.44,78.95,78.98,72.77,0.763,36.18,37.6,35.44,0.923,0.982,106.5,68.32,2.411,0,14.42,-0.004120859,-0.005362176,2.5E-07
"2018-06-05 02:40:00",64665,"CKVY",12.72,43.38,43.46,43.69,43.25,78.95,81.5,77.82,0.754,37.66,38.25,37,0.972,0.887,155.5,39.1,2.192,0,14.42,-0.004120859,-0.005362176,2.5E-07
"2018-06-05 02:45:00",64666,"CKVY",12.71,40.1,42.13,43.5,40.1,84.9,84.9,77.06,0.715,36.44,37.36,35.79,1.975,1.437,217.8,14.1,4.384,0,14.42,-0.005211265,-0.007245915,2.5E-07
"2018-06-05 02:50:00",64667,"CKVY",12.7,38.68,40.01,40.54,38.62,86.6,87.2,83.2,0.69,35.95,37.04,34.46,2.375,2.223,228,18.47,3.946,0,14.42,-0.005211265,-0.007245915,2.5E-07
"2018-06-05 02:55:00",64668,"CKVY",12.71,39.05,38.63,39.36,38.13,87.6,89.7,86.7,0.708,35.51,36.29,34.97,3.054,2.706,210.5,31.02,5.699,0,14.42,-0.005211265,-0.007245915,2.5E-07
"2018-06-05 03:00:00",64669,"CKVY",12.71,37.32,38.03,39.11,37.32,92,92,87.6,0.694,35.28,35.74,34.99,3.069,3.093,130.5,6.003,5.042,0,14.42,-0.003450651,-0.004241282,2.5E-07
"2018-06-05 03:05:00",64670,"CKVY",12.7,39.67,38.38,39.67,37.39,93.8,94.4,92,0.777,36.72,38.06,35.29,3.297,3.228,148.4,10.7,3.946,0,14.42,-0.003450651,-0.004241282,2.5E-07
"2018-06-05 03:10:00",64671,"CKVY",12.69,41.65,40.43,41.65,39.67,81.3,93.8,81.3,0.727,36.92,38.13,35.95,3.516,3.387,151.9,8.52,6.576,0,14.42,-0.003450651,-0.004241282,2.5E-07
"2018-06-05 03:15:00",64672,"CKVY",12.7,42.7,42.75,43.19,41.65,77.68,81.4,77.68,0.723,36.67,37.09,36.17,4.176,3.852,142.7,11.62,8.55,0,14.42,-0.002725166,-0.003152494,2.5E-07
"2018-06-05 03:20:00",64673,"CKVY",12.7,40.91,42.01,42.82,40.91,83.2,83.2,77.58,0.723,36.42,37.08,36,4.772,4.535,112.7,14.77,9.64,0,14.43,-0.002725166,-0.003152494,2.5E-07
"2018-06-05 03:25:00",64674,"CKVY",12.68,42.7,41.81,42.76,40.6,78.34,85.8,78.34,0.729,37.17,38.05,36.11,5.244,5.05,134.7,10.84,8.55,0,14.43,-0.002725166,-0.003152494,2.5E-07
"2018-06-05 03:30:00",64675,"CKVY",12.69,42.95,44.18,45.42,42.76,78.51,78.51,70.27,0.738,36.52,36.98,36.06,5.216,5.231,140.6,9.32,8.11,0,14.43,-0.0008618023,-0.0006316024,2.5E-07
"2018-06-05 03:35:00",64676,"CKVY",12.69,40.42,41.38,43.01,40.42,84.6,84.6,78.51,0.721,36.51,36.97,36.14,5.154,5.156,145.6,7.397,6.357,0,14.43,-0.0008618023,-0.0006316024,2.5E-07
"2018-06-05 03:40:00",64677,"CKVY",12.69,40.42,40.22,40.48,39.93,85.4,86.6,84.6,0.728,36.38,36.56,36.11,4.715,4.95,135.9,16.76,5.042,0,14.43,-0.0008618023,-0.0006316024,2.5E-07
"2018-06-05 03:45:00",64678,"CKVY",12.68,41.9,41.05,41.97,40.42,82.8,85.4,82.8,0.748,36.58,37.23,36.02,4.409,4.514,121.8,8.84,5.699,0,14.43,-0.001551068,-0.001549954,2.5E-07
"2018-06-05 03:50:00",64679,"CKVY",12.67,42.03,42.2,42.52,41.84,79.92,82.8,79.2,0.725,36.77,37.22,36.22,4.333,4.382,123.5,8.37,5.918,0,14.43,-0.001551068,-0.001549954,2.5E-07
"2018-06-05 03:55:00",64680,"CKVY",12.66,40.67,41.08,42.15,40.55,82.5,83.3,79.89,0.71,35.98,36.43,35.68,3.516,3.935,160.1,14.03,2.85,0,14.43,-0.001551068,-0.001549954,2.5E-07
"2018-06-05 04:00:00",64681,"CKVY",12.67,40.61,40.52,40.73,40.3,80.9,82.9,80.9,0.695,35.45,35.81,35.1,2.797,3.121,178.1,25.57,4.603,0,14.43,-0.002001521,-0.002147311,2.5E-07
"2018-06-05 04:05:00",64682,"CKVY",12.67,39.75,40.89,41.54,39.75,86.6,86.6,78.89,0.719,35.43,36.14,34.99,2.551,2.55,203.8,20.94,5.918,0,14.43,-0.002001521,-0.002147311,2.5E-07
"2018-06-05 04:10:00",64683,"CKVY",12.66,38.2,39.32,39.81,38.08,87.6,88.3,86.6,0.685,36.02,36.59,34.73,3.137,2.775,215.4,14.85,5.699,0,14.43,-0.002001521,-0.002147311,2.5E-07
"2018-06-05 04:15:00",64684,"CKVY",12.67,36.9,37.24,38.08,36.72,89.3,89.3,87.6,0.663,34.19,34.76,33.84,3.578,3.425,239.5,9.99,5.042,0,14.43,-0.003064318,-0.003667988,2.5E-07
"2018-06-05 04:20:00",64685,"CKVY",12.67,37.58,37.17,37.58,36.78,89.1,89.8,88.6,0.679,34.3,34.68,33.92,3.197,3.434,276.6,43.34,4.384,0,14.43,-0.003064318,-0.003667988,2.5E-07
"2018-06-05 04:25:00",64686,"CKVY",12.66,40.05,38.87,40.05,37.58,81.6,89.1,81.6,0.686,34.97,35.3,34.61,3.074,3.227,257.6,18.2,5.48,0,14.43,-0.003064318,-0.003667988,2.5E-07
"2018-06-05 04:30:00",64687,"CKVY",12.66,39.5,39.77,40.12,39.31,82.3,82.3,81,0.677,34.54,34.89,34.25,2.66,2.866,256.7,11.81,3.288,0,14.43,-0.002794604,-0.003274428,2.5E-07
"2018-06-05 04:35:00",64688,"CKVY",12.66,39.69,39.7,39.94,39.31,82.7,82.7,82.3,0.685,34.82,35.04,34.37,2.749,2.712,266.4,9.62,3.288,0,14.43,-0.002794604,-0.003274428,2.5E-07
"2018-06-05 04:40:00",64689,"CKVY",12.66,38.64,39.1,39.69,38.52,83.9,83.9,82.6,0.667,34.39,34.9,34.05,1.786,2.272,237.1,5.164,1.973,0,14.43,-0.002794604,-0.003274428,2.5E-07
"2018-06-05 04:45:00",64690,"CKVY",12.66,38.95,38.48,38.95,38.27,86.9,87,83.9,0.7,34.61,35.39,34.04,1.435,1.493,296.6,30.64,3.069,0,14.43,-0.003678131,-0.004637965,0.001751152
"2018-06-05 04:50:00",64691,"CKVY",12.65,39.82,39.79,40.07,38.89,85.4,87.4,84.9,0.711,35.95,36.46,35.37,1.385,1.406,267.7,9.22,3.507,0,14.43,-0.003678131,-0.004637965,0.001751152
"2018-06-05 04:55:00",64692,"CKVY",12.66,37.72,38.8,39.82,37.6,86.5,86.5,84.7,0.663,34.79,35.84,33.74,1.767,1.615,204.8,43.83,2.63,0,14.43,-0.003678131,-0.004637965,0.001751152
"2018-06-05 05:00:00",64693,"CKVY",12.66,36.73,37.15,37.66,36.73,90,90,86.6,0.664,34.07,34.32,33.68,1.314,1.644,184,50.72,0,0,14.43,-0.004508717,-0.006021061,0.007915567
"2018-06-05 05:05:00",64694,"CKVY",12.65,36.36,36.54,36.86,36.24,92,92,90,0.669,34.14,34.34,34.01,0.474,0.898,214.5,1.068,0,0,14.43,-0.004508717,-0.006021061,0.007915567
"2018-06-05 05:10:00",64695,"CKVY",12.65,36.24,36.21,36.36,36.11,94,94,92,0.68,34.42,34.82,34.06,0.085,0.223,281.4,19.58,1.096,0,14.43,-0.004508717,-0.006021061,0.007915567
"2018-06-05 05:15:00",64696,"CKVY",12.65,36.24,36.19,36.36,35.99,94.6,94.6,94,0.684,34.71,34.96,34.49,0.085,0.085,255.5,0.067,0,0,14.43,0.0002922885,0.0004137328,0.0193294
"2018-06-05 05:20:00",64697,"CKVY",12.65,36.55,36.48,36.73,36.11,95.2,95.5,94.6,0.697,35.24,35.58,34.71,0.273,0.137,354.4,70.17,1.973,0,14.43,0.0002922885,0.0004137328,0.0193294
"2018-06-05 05:25:00",64698,"CKVY",12.64,37.29,36.76,37.29,36.36,94.7,95.3,94.7,0.714,35.45,35.93,34.98,0.515,0.424,11.58,10.94,2.192,0.002403614,14.43,0.0002922885,0.0004137328,0.0193294
"2018-06-05 05:30:00",64699,"CKVY",12.64,37.6,37.44,37.78,36.98,93,94.7,93,0.71,35.83,36.12,35.47,0.696,0.623,38.91,36.5,1.315,0.06528609,14.43,0.000269953,0.0003628908,0.04225275
"2018-06-05 05:35:00",64700,"CKVY",12.64,36.92,37.36,37.78,36.86,92.2,93.1,92.2,0.685,35.4,35.97,34.81,0.553,0.653,102,7.019,1.096,0.244874,14.43,0.000269953,0.0003628908,0.04225275
"2018-06-05 05:40:00",64701,"CKVY",12.63,36.61,36.69,36.92,36.42,94,94,92.2,0.69,34.9,35.09,34.63,0.368,0.392,97.7,61.09,1.315,0.6167202,14.43,0.000269953,0.0003628908,0.04225275
"2018-06-05 05:45:00",64702,"CKVY",12.64,37.16,36.95,37.23,36.49,94.9,95.1,94,0.712,35.6,35.94,34.94,0.23,0.298,156.9,2.899,1.096,1.210532,14.43,0.0004916389,0.0006276033,0.07545057
"2018-06-05 05:50:00",64703,"CKVY",12.64,36.92,37.07,37.23,36.86,92.3,94.9,92.3,0.686,35.39,35.91,34.85,0.253,0.267,148.9,21.1,1.096,2.103293,14.43,0.0004916389,0.0006276033,0.07545057
"2018-06-05 05:55:00",64704,"CKVY",12.63,35.87,36.45,37.04,35.81,90.3,92.4,89.3,0.644,33.99,34.98,33.17,0.487,0.424,165.8,20.2,2.411,3.457474,14.43,0.0004916389,0.0006276033,0.07545057
"2018-06-05 06:00:00",64705,"CKVY",12.63,37.29,36.57,37.35,35.75,92.4,92.5,90.3,0.697,34.43,35.37,33.21,0.468,0.449,305.4,73.92,1.315,5.32508,14.43,0.001091357,0.001270095,0.113361
"2018-06-05 06:05:00",64706,"CKVY",12.64,37.23,37.48,37.66,37.17,88,92.5,88,0.662,34.77,35.44,33.95,0.464,0.449,192.2,34.51,1.315,7.647433,14.44,0.001091357,0.001270095,0.113361
"2018-06-05 06:10:00",64707,"CKVY",12.64,36.86,36.98,37.23,36.73,90.4,90.4,87.9,0.671,34.06,34.38,33.73,0.158,0.272,180.5,36.85,0.877,10.21925,14.44,0.001091357,0.001270095,0.113361
"2018-06-05 06:15:00",64708,"CKVY",12.64,36.92,36.94,37.1,36.73,92.5,92.5,90.4,0.687,34.78,35.15,34.33,0.343,0.214,206.9,68.14,1.754,12.91475,14.44,0.002084835,0.002332074,0.1540205
"2018-06-05 06:20:00",64709,"CKVY",12.65,36.36,36.58,36.92,36.3,92.4,92.6,92.3,0.672,34.61,34.96,34.3,0.798,0.547,276,7.715,2.192,15.63641,14.44,0.002084835,0.002332074,0.1540205
"2018-06-05 06:25:00",64710,"CKVY",12.67,36.98,36.56,37.1,36.24,91.7,92.6,91.6,0.683,34.51,34.92,34.24,1.304,1.055,297.1,16.23,2.411,19.5969,14.44,0.002084835,0.002332074,0.1540205
"2018-06-05 06:30:00",64711,"CKVY",12.68,38.03,37.55,38.03,37.04,89.1,91.7,89.1,0.692,35.01,35.17,34.81,1.575,1.521,275.7,15.97,2.411,34.27,14.44,0.005794016,0.006467947,0.1964025
"2018-06-05 06:35:00",64712,"CKVY",12.69,38.59,38.5,38.84,38.03,87.3,89,87.3,0.693,35.34,35.62,35.05,1.366,1.5,271.3,8.43,1.534,54.02818,14.44,0.005794016,0.006467947,0.1964025
"2018-06-05 06:40:00",64713,"CKVY",12.7,38.66,38.78,38.96,38.59,87.6,87.6,87.2,0.697,35.36,35.57,35.13,0.838,1.095,255.4,19.46,0.658,75.38952,14.44,0.005794016,0.006467947,0.1964025
"2018-06-05 06:45:00",64714,"CKVY",12.71,39.46,39.13,39.58,38.72,87.4,87.9,87.4,0.718,35.8,36.21,35.35,0.397,0.585,280.9,29.74,0.877,89.00185,14.44,0.01084878,0.01201763,0.2396197
"2018-06-05 06:50:00",64715,"CKVY",12.72,40.02,39.78,40.08,39.46,87.2,87.5,86.5,0.732,36.26,36.65,35.97,0.262,0.287,202.6,63.38,1.315,100.7347,14.45,0.01084878,0.01201763,0.2396197
"2018-06-05 06:55:00",64716,"CKVY",12.74,40.45,40.26,40.51,39.9,89,89.1,87.1,0.759,37.01,37.56,36.41,0.52,0.395,142.2,17.44,1.534,112.9311,14.45,0.01084878,0.01201763,0.2396197
"2018-06-05 07:00:00",64717,"CKVY",12.74,43.17,41.87,43.17,40.39,84.3,89.3,84.3,0.799,38.52,39.13,37.44,0.485,0.503,89.3,22.04,0.658,125.7015,14.45,0.01493703,0.01611043,0.2828533
"2018-06-05 07:05:00",64718,"CKVY",12.75,44.16,43.52,44.16,43.05,77.58,84.3,76.69,0.764,37.98,38.76,37.02,0.828,0.572,112.5,28.56,6.138,138.7322,14.46,0.01493703,0.01611043,0.2828533
"2018-06-05 07:10:00",64719,"CKVY",12.77,45.45,45.02,45.51,44.1,77.06,77.82,74.97,0.797,37.94,38.73,37.28,1.935,1.431,138.5,10.27,6.357,152.0612,14.46,0.01493703,0.01611043,0.2828533
"2018-06-05 07:15:00",64720,"CKVY",12.78,45.76,45.64,45.82,45.39,75.86,78.88,75.65,0.794,38.94,39.45,38.46,3.089,2.514,135.9,15.65,5.042,165.4824,14.46,0.02116252,0.02383192,0.3265196
"2018-06-05 07:20:00",64721,"CKVY",12.78,46.5,46.09,46.62,45.63,73.25,78.77,73.25,0.788,39.06,40.04,38.41,3.452,3.434,110.2,14.27,4.384,179.1126,14.47,0.02116252,0.02383192,0.3265196
"2018-06-05 07:25:00",64722,"CKVY",12.82,48.35,47.43,48.41,46.5,67.44,73.28,67.07,0.778,38.17,38.91,37.31,2.222,2.822,87.6,54.11,1.754,192.9124,14.47,0.02116252,0.02383192,0.3265196
"2018-06-05 07:30:00",64723,"CKVY",12.85,48.47,48.3,48.47,48.04,68.71,69.26,66.66,0.796,38.2,38.88,37.79,1.404,1.839,182.3,17.95,1.973,206.7765,14.47,0.02821218,0.03304217,0.3705018
"2018-06-05 07:35:00",64724,"CKVY",12.89,49.77,49.25,49.83,48.41,69.16,70.84,66.18,0.841,39.36,40.71,38.34,0.834,1.067,156.5,19.29,1.973,220.8197,14.47,0.02821218,0.03304217,0.3705018
"2018-06-05 07:40:00",64725,"CKVY",12.95,49.15,49.51,49.95,48.9,68.51,69.2,63.88,0.814,38.72,40.16,37.72,1.168,0.954,144.8,12.8,2.192,235.1764,14.48,0.02821218,0.03304217,0.3705018
"2018-06-05 07:45:00",64726,"CKVY",13.01,49.83,49.38,49.95,49.09,67.58,69.57,66.45,0.824,39.28,39.95,38.69,1.203,1.21,122.6,21.28,3.288,249.9651,14.48,0.03386044,0.03758441,0.4137529
"2018-06-05 07:50:00",64727,"CKVY",13.08,50.76,50.21,50.82,49.77,65.87,69.71,65.83,0.831,40.12,40.84,39.21,1.286,1.253,138,19.82,2.63,265.0307,14.48,0.03386044,0.03758441,0.4137529
"2018-06-05 07:55:00",64728,"CKVY",13.17,52.55,51.82,52.73,50.76,64.32,68.13,63.29,0.867,40.86,42.13,39.77,0.793,1.063,116.6,62.73,0.877,280.0809,14.48,0.03386044,0.03758441,0.4137529
"2018-06-05 08:00:00",64729,"CKVY",13.26,53.6,52.88,53.6,52.18,61.3,64.97,60.34,0.859,40.39,41.11,39.68,0.533,0.642,88.2,55.08,1.315,295.1151,14.49,0.04103359,0.04526004,0.4557197
"2018-06-05 08:05:00",64730,"CKVY",13.34,53.59,53.74,54.21,53.34,61.81,63.77,60.68,0.866,41,41.99,40.38,0.245,0.39,319.8,83.7,1.754,310.0687,14.49,0.04103359,0.04526004,0.4557197
"2018-06-05 08:10:00",64731,"CKVY",13.41,52.66,52.91,53.71,52.47,59.85,63.28,58.55,0.81,39.89,41.44,38.49,1.151,0.636,319.5,19.19,4.603,325.0323,14.49,0.04103359,0.04526004,0.4557197
"2018-06-05 08:15:00",64732,"CKVY",13.5,53.08,53.13,53.46,52.66,59.78,61.74,54.32,0.822,38.96,40.55,36.88,2.031,1.556,336,14.05,4.384,340.1045,14.49,0.04830739,0.05305456,0.4981773
"2018-06-05 08:20:00",64733,"CKVY",13.57,53.02,52.93,53.27,52.58,60.36,61.42,57.3,0.828,38.95,40.25,38.12,2.899,2.485,344.5,9.46,3.946,355.4811,14.49,0.04830739,0.05305456,0.4981773
"2018-06-05 08:25:00",64734,"CKVY",13.7,53.63,53.27,53.69,52.83,61.14,63.07,58.26,0.858,39.96,41.08,38.96,2.815,2.877,6.385,18.57,3.946,371.1084,14.49,0.04830739,0.05305456,0.4981773
"2018-06-05 08:30:00",64735,"CKVY",13.79,54.99,54.2,54.99,53.63,55.79,61.76,52.84,0.823,39.47,41.32,37.81,2.634,2.745,7.455,15.18,3.726,387.0457,14.49,0.05653964,0.06499098,0.5395674
"2018-06-05 08:35:00",64736,"CKVY",13.7,55.91,55.29,55.98,54.86,52.98,57.09,51.74,0.808,38.92,40.25,37.59,2.378,2.515,5.009,12.49,3.507,403.2771,14.5,0.05653964,0.06499098,0.5395674
"2018-06-05 08:40:00",64737,"CKVY",13.65,56.34,56.14,56.47,55.79,52.56,55.45,50.51,0.814,38.99,40.5,37.95,2.293,2.332,350.4,16.28,4.165,420.1034,14.5,0.05653964,0.06499098,0.5395674
"2018-06-05 08:45:00",64738,"CKVY",13.6,56.95,56.92,57.63,56.22,52.66,56.75,48.27,0.834,39.55,42.2,37.86,2.073,2.18,353.3,21.66,3.726,433.9642,14.5,0.06475671,0.07400594,0.579469
"2018-06-05 08:50:00",64739,"CKVY",13.58,57.43,57.21,57.56,56.82,49.4,53.28,47.99,0.796,38.98,40.26,37.64,2.015,1.994,346,20.48,3.726,431.4591,14.5,0.06475671,0.07400594,0.579469
"2018-06-05 08:55:00",64740,"CKVY",13.56,58.29,57.84,58.35,57.43,48.16,51.04,46.85,0.8,38.79,39.87,37.65,1.873,1.997,339.6,20.32,3.069,433.6562,14.5,0.06475671,0.07400594,0.579469
"2018-06-05 09:00:00",64741,"CKVY",13.54,60.39,59.32,60.45,58.23,44.25,52,44.25,0.792,39.56,42.09,37.42,1.627,1.76,11.64,40.84,2.85,450.3841,14.5,0.07104742,0.08034484,0.6175756
"2018-06-05 09:05:00",64742,"CKVY",13.53,60.88,60.39,61.01,59.96,42.84,48.23,41.57,0.781,38.34,41.27,36.74,1.249,1.485,269.3,53.04,1.973,483.5025,14.5,0.07104742,0.08034484,0.6175756
"2018-06-05 09:10:00",64743,"CKVY",13.53,61.62,61.43,61.87,60.76,44.38,47.57,41.23,0.83,39.13,41.31,37.75,1.003,1.079,29.11,21.24,2.411,503.9516,14.5,0.07104742,0.08034484,0.6175756
"2018-06-05 09:15:00",64744,"CKVY",13.53,63.47,62.48,63.53,61.5,42.53,49.94,39.68,0.849,39.75,43.83,37.02,0.88,0.921,70.8,42.48,1.754,509.6794,14.5,0.07990549,0.08852378,0.6539109
"2018-06-05 09:20:00",64745,"CKVY",13.52,63.46,63.19,63.77,62.36,40.47,47.71,40.47,0.808,40.43,43.36,38.97,0.855,0.852,277,56.74,2.411,511.5698,14.5,0.07990549,0.08852378,0.6539109
"2018-06-05 09:25:00",64746,"CKVY",13.52,64.32,63.12,64.32,62.35,47.15,51.2,40.19,0.97,40.47,45.72,38.3,0.771,0.884,3.398,45.75,2.192,527.9372,14.5,0.07990549,0.08852378,0.6539109
"2018-06-05 09:30:00",64747,"CKVY",13.51,65.17,64.52,65.36,63.7,41.32,47.08,37.72,0.876,40.66,43.74,38.67,0.851,0.808,26.84,20.26,3.288,544.6795,14.5,0.08855767,0.09698936,0.6867172
"2018-06-05 09:35:00",64748,"CKVY",13.52,63.93,64.81,65.36,63.87,43.92,44.99,38.2,0.891,40.9,43.36,38.9,1.227,1.012,347.8,53.35,3.726,572.4391,14.51,0.08855767,0.09698936,0.6867172
"2018-06-05 09:40:00",64749,"CKVY",13.52,64.43,64.12,64.67,63.56,41.69,45.81,40.91,0.861,41.5,43.17,40.13,1.512,1.312,309.8,34.31,3.946,593.2874,14.51,0.08855767,0.09698936,0.6867172
"2018-06-05 09:45:00",64750,"CKVY",13.52,64.12,64.34,64.55,64.06,42.17,45.26,41.18,0.861,41.26,42.75,40.19,1.921,1.685,307.9,27.73,4.165,615.2059,14.51,0.100261,0.1109009,0.7181634
"2018-06-05 09:50:00",64751,"CKVY",13.52,65.77,64.92,65.77,63.99,39.84,49.65,38.54,0.862,40.77,45.46,39.15,1.569,1.811,298.4,49.14,3.288,628.4282,14.51,0.100261,0.1109009,0.7181634
"2018-06-05 09:55:00",64752,"CKVY",13.51,66.81,66.58,67.07,65.71,37.02,47.11,36.82,0.831,41.07,45.59,39.31,1.456,1.519,185.7,47.59,3.288,640.7269,14.51,0.100261,0.1109009,0.7181634
"2018-06-05 10:00:00",64753,"CKVY",13.52,68.47,67.65,68.53,66.63,34.69,40.11,33.28,0.824,40.11,42.87,38.44,0.93,1.205,79.67,78.28,2.63,653.8404,14.51,0.1088855,0.1210128,0.7487301
"2018-06-05 10:05:00",64754,"CKVY",13.51,67.23,68.13,69.15,67.11,35.92,41.61,33.69,0.818,41,43.59,38.55,1.334,0.996,292.9,50.19,5.261,666.9433,14.51,0.1088855,0.1210128,0.7487301
"2018-06-05 10:10:00",64755,"CKVY",13.51,67.54,67.39,67.85,67.04,36.2,43.39,34.14,0.833,40.53,44.53,38.1,1.594,1.495,295.1,33.75,4.603,679.1838,14.51,0.1088855,0.1210128,0.7487301
"2018-06-05 10:15:00",64756,"CKVY",13.51,67.6,67.21,67.6,66.86,38.56,40.34,34.65,0.889,39.76,42.13,38.32,2.362,2.011,249.9,16.72,5.261,690.4232,14.51,0.1160757,0.1288557,0.7765369
"2018-06-05 10:20:00",64757,"CKVY",13.51,68.09,68.23,68.65,67.54,34.52,41.95,32.36,0.809,41.33,44.37,37.5,2.56,2.569,327.2,23.68,4.384,701.5088,14.51,0.1160757,0.1288557,0.7765369
"2018-06-05 10:25:00",64758,"CKVY",13.51,69.81,69.25,70.18,68.09,30.16,38.8,28.96,0.75,38.41,42.55,35.55,2.276,2.411,78.51,57.74,3.507,713.3412,14.51,0.1160757,0.1288557,0.7765369
"2018-06-05 10:30:00",64759,"CKVY",13.5,70.84,70.45,71.03,69.68,33.14,36.05,28.31,0.854,38.72,42.6,35.86,1.745,1.931,141.3,67.41,3.726,726.2025,14.51,0.1259008,0.1424555,0.802614
"2018-06-05 10:35:00",64760,"CKVY",13.5,70.9,70.64,71.27,69.97,28.75,32.96,23.03,0.742,35.54,40.46,30.6,1.69,1.738,156.7,18.93,4.165,739.063,14.51,0.1259008,0.1424555,0.802614
"2018-06-05 10:40:00",64761,"CKVY",13.5,71.76,71.86,72.5,71.02,26.62,34.03,26.62,0.707,38.63,41.67,35.67,1.821,1.757,122.5,59.77,3.726,751.156,14.51,0.1259008,0.1424555,0.802614
"2018-06-05 10:45:00",64762,"CKVY",13.5,71.57,71.52,71.88,71.26,28.85,33.99,25.77,0.762,37.32,41.92,34.67,2.036,1.981,111.4,42.36,3.946,762.3136,14.51,0.1332215,0.1493123,0.827788
"2018-06-05 10:50:00",64763,"CKVY",13.49,72.62,72.38,72.87,71.63,32.52,32.69,23.99,0.89,37.47,41.77,33.02,1.94,1.938,163.4,36.08,6.138,773.5099,14.51,0.1332215,0.1493123,0.827788
"2018-06-05 10:55:00",64764,"CKVY",13.48,73.11,72.91,73.24,72.62,25.36,32.93,24.5,0.705,38.31,42.18,34.52,2.253,2.029,163.5,21.28,5.042,784.351,14.51,0.1332215,0.1493123,0.827788
"2018-06-05 11:00:00",64765,"CKVY",13.49,73.3,73.37,73.73,72.99,28.23,33.24,25.29,0.79,40.53,42.96,35.58,2.877,2.531,163.8,15.86,6.795,795.3506,14.51,0.1414272,0.1594408,0.8454731
"2018-06-05 11:05:00",64766,"CKVY",13.48,73.73,72.9,73.91,72.19,27.24,34.2,25.08,0.773,38.95,43.33,34.64,3.153,3.099,143.3,26.26,5.699,806.5172,14.51,0.1414272,0.1594408,0.8454731
"2018-06-05 11:10:00",64767,"CKVY",13.48,73.97,74.05,74.72,73.72,34.98,34.98,23.64,1.001,38.27,44.61,34.51,3.074,3.188,152.2,20.1,5.042,819.0244,14.51,0.1414272,0.1594408,0.8454731
"2018-06-05 11:15:00",64768,"CKVY",13.47,75.12,74.86,75.43,73.96,27.75,37.41,26.31,0.825,42.43,46.71,38.29,2.504,2.812,133.5,39.08,4.822,832.0701,14.51,0.1511785,0.1731231,0.8607275
"2018-06-05 11:20:00",64769,"CKVY",13.47,74.49,74.87,75.48,74.19,27.98,31.75,26.31,0.815,40.36,42.44,38.39,2.414,2.321,252.3,27.8,6.357,845.0693,14.51,0.1511785,0.1731231,0.8607275
"2018-06-05 11:25:00",64770,"CKVY",13.46,74.12,73.87,74.56,73.45,31.34,31.55,24.39,0.902,38.24,42.02,34.95,2.762,2.639,288.1,28.39,7.672,856.8441,14.51,0.1511785,0.1731231,0.8607275
"2018-06-05 11:30:00",64771,"CKVY",13.46,75.05,74.96,75.73,74.12,24.42,33.05,22.91,0.725,39.54,44.18,35.09,3.219,3.102,228.7,33.92,7.453,868.0927,14.51,0.1567776,0.1780791,0.8752435
"2018-06-05 11:35:00",64772,"CKVY",13.45,75.66,74.91,75.79,74.12,24.18,30.42,23.29,0.733,38.24,41.27,35.61,3.035,3.256,189.7,54.77,4.384,875.558,14.51,0.1567776,0.1780791,0.8752435
"2018-06-05 11:40:00",64773,"CKVY",13.45,76.03,75.89,76.53,75.36,23.98,31.51,22.4,0.735,37.7,43.79,34.47,2.324,2.558,144.5,86.8,4.603,877.9515,14.51,0.1567776,0.1780791,0.8752435
"2018-06-05 11:45:00",64774,"CKVY",13.45,75.48,76,76.4,75.36,24.7,30.96,23.02,0.744,38.11,43.01,35.43,2.046,2.002,214.3,76.08,4.822,862.1655,14.51,0.1576373,0.1791742,0.8877555
"2018-06-05 11:50:00",64775,"CKVY",13.45,76.9,75.91,77.08,75.05,25.42,32.06,22.74,0.802,38.55,44.78,34.6,1.854,1.886,166.7,51.27,3.946,871.9478,14.51,0.1576373,0.1791742,0.8877555
"2018-06-05 11:55:00",64776,"CKVY",13.45,76.03,76.25,77.14,75.54,23.09,29.63,21.78,0.708,36.91,41.92,34.03,2.038,2.051,273.1,48.9,4.822,866.8333,14.51,0.1576373,0.1791742,0.8877555
"2018-06-05 12:00:00",64777,"CKVY",13.44,76.4,76.74,77.27,76.03,20.21,27.68,19.49,0.627,36.62,41.18,31.87,1.632,1.836,336.4,54.31,4.384,868.2507,14.51,0.1540315,0.1727712,0.8962645
"2018-06-05 12:05:00",64778,"CKVY",13.44,76.53,76.67,77.27,76.1,25.07,28.12,19.39,0.782,35.11,41.26,31.44,1.795,1.684,326,54.53,8.77,844.9898,14.51,0.1540315,0.1727712,0.8962645
"2018-06-05 12:10:00",64779,"CKVY",13.44,75.54,76.14,76.59,75.54,21.85,27.4,20.41,0.659,35.23,40.48,32.62,2.253,1.995,267,29.4,5.699,838.3643,14.51,0.1540315,0.1727712,0.8962645
"2018-06-05 12:15:00",64780,"CKVY",13.43,76.64,76.24,76.95,75.42,25.58,28.36,20,0.801,36.4,40.95,32.41,2.358,2.354,3.333,28.3,5.918,833.574,14.51,0.1531129,0.1723634,0.9031604
"2018-06-05 12:20:00",64781,"CKVY",13.44,75.89,76.43,77.01,75.77,19.73,28.53,18.56,0.602,35.56,41.78,30.14,3.035,2.861,6.475,29.59,8.55,845.0365,14.51,0.1531129,0.1723634,0.9031604
"2018-06-05 12:25:00",64782,"CKVY",13.43,77.36,76.63,77.42,75.83,26.27,26.57,18.97,0.842,34.77,40.27,30.88,2.834,2.828,26.37,39.87,7.234,857.0165,14.5,0.1531129,0.1723634,0.9031604
"2018-06-05 12:30:00",64783,"CKVY",13.43,77.85,77.4,77.92,76.74,26.71,27.46,20.89,0.87,37.14,40.95,33.87,3.992,3.588,14.51,21.44,8.77,902.0721,14.5,0.1681906,0.1930396,0.9043035
"2018-06-05 12:35:00",64784,"CKVY",13.42,77.04,77.56,78.34,76.8,23.15,27.19,20.07,0.734,36.92,41.62,33.56,4.562,4.003,9.67,26.25,15.34,926.1327,14.5,0.1681906,0.1930396,0.9043035
"2018-06-05 12:40:00",64785,"CKVY",13.42,76.86,77.69,78.77,76.86,19.62,27.87,17.22,0.618,35.17,42.16,29.5,6.128,5.268,330.5,28.35,13.59,950.8496,14.5,0.1681906,0.1930396,0.9043035
"2018-06-05 12:45:00",64786,"CKVY",13.42,77.72,77.17,77.84,76.67,19.55,24.76,17.36,0.634,33.73,38.78,29.59,6.927,6.463,326.8,19.22,11.62,942.6539,14.5,0.1809227,0.2155098,0.9033043
"2018-06-05 12:50:00",64787,"CKVY",13.41,76.98,77.35,77.72,76.86,19.93,22.56,18.32,0.631,33.64,36.32,30.66,7.389,7.346,335.1,20.07,12.49,949.7896,14.5,0.1809227,0.2155098,0.9033043
"2018-06-05 12:55:00",64788,"CKVY",13.42,78.83,77.73,78.83,76.86,23.01,27.12,20.34,0.774,37.36,41.9,33.31,6.975,7.348,349.7,21,11.4,954.9198,14.5,0.1809227,0.2155098,0.9033043
"2018-06-05 13:00:00",64789,"CKVY",13.42,77.97,77.78,78.83,77.23,26.78,27.67,17.67,0.876,35,41.8,30.31,6.642,6.847,333.7,28.76,11.4,965.1373,14.5,0.1889967,0.23135,0.8984932
"2018-06-05 13:05:00",64790,"CKVY",13.42,77.29,77.9,78.83,76.98,23.04,28.35,20.89,0.737,37.72,43.18,34.26,6.788,6.532,340.6,36.98,14.91,919.3915,14.5,0.1889967,0.23135,0.8984932
"2018-06-05 13:10:00",64791,"CKVY",13.41,78.09,78.2,78.83,77.23,22.98,30.17,20.44,0.754,38.5,44.22,34.76,7.175,6.865,357.3,21.96,11.62,902.1051,14.5,0.1889967,0.23135,0.8984932
"2018-06-05 13:15:00",64792,"CKVY",13.41,78.89,78.18,79.01,77.66,21.71,28.49,17.39,0.732,36.27,43.04,30.24,7.071,6.975,359.8,23.42,17.1,904.4375,14.5,0.1785072,0.2183811,0.8879125
"2018-06-05 13:20:00",64793,"CKVY",13.41,78.89,79.02,79.45,78.52,19.69,24.45,18.42,0.664,36.12,39.71,32.66,7.484,7.414,324.3,14.39,14.25,945.7504,14.5,0.1785072,0.2183811,0.8879125
"2018-06-05 13:25:00",64794,"CKVY",13.41,79.45,79.03,79.57,78.64,22.98,26.09,17.91,0.789,36.69,41.18,31.96,8.19,8.05,310.1,14.55,15.78,963.9993,14.5,0.1785072,0.2183811,0.8879125
"2018-06-05 13:30:00",64795,"CKVY",13.41,78.52,78.96,79.51,78.34,25.58,26.71,19,0.852,37.93,42.05,32.88,9.03,8.74,299.8,14.56,14.69,963.5941,14.5,0.1923772,0.2384922,0.8777632
"2018-06-05 13:35:00",64796,"CKVY",13.41,78.77,78.5,79.01,77.84,19.35,25.2,18.04,0.649,35.6,40.08,31.75,9.32,9.13,307.7,15.12,16.22,965.6453,14.5,0.1923772,0.2384922,0.8777632
"2018-06-05 13:40:00",64797,"CKVY",13.4,78.83,79.14,79.69,78.58,25.75,28.42,19.52,0.866,37.9,44.06,34,8.66,8.82,289.2,18.95,10.96,965.9714,14.49,0.1923772,0.2384922,0.8777632
"2018-06-05 13:45:00",64798,"CKVY",13.41,78.58,78.9,79.2,78.46,21.02,26.26,17.5,0.702,36.77,41.56,31.23,8.96,8.63,310.1,18.04,16.22,966.0566,14.49,0.1948608,0.2437968,0.8639677
"2018-06-05 13:50:00",64799,"CKVY",13.41,78.46,78.4,78.83,78.09,23.01,24.45,17.74,0.765,34.94,39.19,31.22,7.811,8.53,305,16.85,10.74,968.7311,14.49,0.1948608,0.2437968,0.8639677
"2018-06-05 13:55:00",64800,"CKVY",13.4,79.08,78.98,79.26,78.46,21.57,25.06,18.83,0.732,36.07,40.35,33.01,8.03,7.78,305.3,14.58,17.97,969.0252,14.49,0.1948608,0.2437968,0.8639677
"2018-06-05 14:00:00",64801,"CKVY",13.41,78.83,78.82,79.2,78.34,21.95,24.45,16.44,0.738,33.87,39.5,29.54,6.99,7.735,314.1,31.44,15.34,970.3157,14.49,0.1934653,0.2400043,0.8492737
"2018-06-05 14:05:00",64802,"CKVY",13.4,79.2,79.02,79.57,78.4,20.99,26.84,18.08,0.715,36.24,42.13,31.82,7.515,7.255,325.8,24.67,14.03,974.6566,14.49,0.1934653,0.2400043,0.8492737
"2018-06-05 14:10:00",64803,"CKVY",13.4,79.38,79.59,80.2,79.26,21.57,25.68,18.7,0.739,38.2,41.24,33.53,7.949,7.942,306.5,21.69,15.56,978.3172,14.49,0.1934653,0.2400043,0.8492737
"2018-06-05 14:15:00",64804,"CKVY",13.4,79.38,79.25,79.75,78.77,20.1,24.45,18.46,0.689,36.54,40.08,32.51,9.1,8.3,311.1,16.71,16.88,977.4517,14.49,0.1940987,0.2396588,0.8270466
"2018-06-05 14:20:00",64805,"CKVY",13.39,78.64,78.47,79.32,77.84,23.04,26.78,18.28,0.77,36.21,41.43,31.91,10.48,9.75,308.1,11.29,18.41,970.9102,14.49,0.1940987,0.2396588,0.8270466
"2018-06-05 14:25:00",64806,"CKVY",13.39,78.64,78.81,79.51,78.27,21.85,22.67,18.32,0.73,34.98,37.52,32.52,11.7,10.99,318,11.78,22.8,963.8681,14.49,0.1940987,0.2396588,0.8270466
"2018-06-05 14:30:00",64807,"CKVY",13.39,78.34,78.72,79.08,78.27,18.8,25.17,18.25,0.622,36.44,40.21,31.83,11.91,11.92,297.4,14.72,18.19,959.8952,14.49,0.1980738,0.2541264,0.8058134
"2018-06-05 14:35:00",64808,"CKVY",13.38,78.58,78.98,79.57,78.27,23.28,26.71,17.53,0.777,37.34,41.68,31.08,11.41,11.47,301.8,17.55,16.22,957.5174,14.49,0.1980738,0.2541264,0.8058134
"2018-06-05 14:40:00",64809,"CKVY",13.39,78.46,79.04,79.57,78.4,20.72,26.37,18.01,0.688,35.99,41.55,32.2,11.13,11.22,316.9,15.25,21.48,956.0684,14.49,0.1980738,0.2541264,0.8058134
"2018-06-05 14:45:00",64810,"CKVY",13.38,79.82,79.15,79.82,78.4,24.17,25.68,18.76,0.84,36.63,41.08,33.12,11.23,11.12,291.6,18.2,23.89,949.8063,14.48,0.1977393,0.2549892,0.7796692
"2018-06-05 14:50:00",64811,"CKVY",13.38,79.57,79.69,80.7,79.08,17.19,24.82,17.19,0.592,36.58,41.2,31.24,12.3,11.86,284.9,12.33,20.17,943.1483,14.48,0.1977393,0.2549892,0.7796692
"2018-06-05 14:55:00",64812,"CKVY",13.38,79.01,78.98,79.57,78.64,24.93,24.96,16.26,0.844,34.6,40.25,29.29,11.68,12.09,283,14.94,16.88,932.6057,14.48,0.1977393,0.2549892,0.7796692
"2018-06-05 15:00:00",64813,"CKVY",13.38,78.46,78.99,79.82,78.34,21.67,26.5,17.12,0.72,36.44,42.21,30.55,11.79,11.92,295,16.62,18.19,921.7319,14.48,0.1953217,0.2551171,0.7527066
"2018-06-05 15:05:00",64814,"CKVY",13.38,79.32,79.43,79.88,78.52,20.89,24.45,17.84,0.714,36.72,39.92,32.06,10.33,10.97,319.9,13.52,14.47,910.423,14.48,0.1953217,0.2551171,0.7527066
"2018-06-05 15:10:00",64815,"CKVY",13.37,79.57,79.39,79.88,78.89,19.14,24.58,18.08,0.66,35.83,40.23,32.3,9.72,9.99,292.9,15.74,12.06,900.7856,14.48,0.1953217,0.2551171,0.7527066
"2018-06-05 15:15:00",64816,"CKVY",13.37,79.08,79.63,80.1,79.08,19.35,26.09,17.81,0.656,36.25,42.04,31.91,8.91,9.02,314.7,21.47,15.78,893.3491,14.48,0.1861799,0.2391947,0.7221544
"2018-06-05 15:20:00",64817,"CKVY",13.38,79.69,79.44,79.94,78.58,23.22,23.8,17.39,0.803,35.5,39.75,30.98,9.09,9.04,317.8,25.47,18.19,884.5309,14.48,0.1861799,0.2391947,0.7221544
"2018-06-05 15:25:00",64818,"CKVY",13.37,80.2,80.2,80.7,79.57,17.67,25.37,16.64,0.621,35.51,41.35,30.99,9.39,9.33,274.3,13.5,13.37,876.1508,14.48,0.1861799,0.2391947,0.7221544
"2018-06-05 15:30:00",64819,"CKVY",13.37,80.7,80.4,81,79.81,19.52,20.82,15.07,0.699,33.71,37.1,28.7,9.91,9.77,260.4,13.01,16.88,870.007,14.48,0.182389,0.2340734,0.6910639
"2018-06-05 15:35:00",64820,"CKVY",13.37,79.56,80.1,81.1,79.44,19.04,22.36,16.06,0.656,33.93,38.04,29.71,9.48,9.81,276.1,13.14,15.34,863.7673,14.48,0.182389,0.2340734,0.6910639
"2018-06-05 15:40:00",64821,"CKVY",13.37,80.4,80.6,81,79.56,23.18,23.18,16.06,0.82,33.95,39.42,30.7,9.54,9.5,252.3,19.13,17.1,854.6276,14.48,0.182389,0.2340734,0.6910639
"2018-06-05 15:45:00",64822,"CKVY",13.36,79.68,79.68,80.5,79.19,23.79,25.88,19.31,0.823,38.24,41.7,33.93,8.9,9.25,295.7,11.93,12.71,842.07,14.48,0.1776731,0.2294641,0.6559357
"2018-06-05 15:50:00",64823,"CKVY",13.35,79.18,79.71,80.2,79.06,18.35,25.06,16.98,0.625,35.91,40.76,30.73,8.85,8.79,296.8,15.7,13.81,830.2203,14.48,0.1776731,0.2294641,0.6559357
"2018-06-05 15:55:00",64824,"CKVY",13.36,80,79.51,80.2,79.06,20.2,26.7,15.82,0.707,36.01,42.5,29.09,8.21,8.63,302,17.71,14.47,819.5724,14.48,0.1776731,0.2294641,0.6559357
"2018-06-05 16:00:00",64825,"CKVY",13.35,79.17,79.48,80,79.05,17.63,24.31,14.48,0.6,33.33,40.06,27.13,8.47,8.32,294.9,13.78,14.03,809.8903,14.48,0.1681401,0.2156485,0.61961
"2018-06-05 16:05:00",64826,"CKVY",13.35,79.17,79.25,79.79,78.86,18.42,20.54,14.72,0.626,31.06,35.77,27.28,9.1,8.78,289.2,14.67,16.66,799.035,14.48,0.1681401,0.2156485,0.61961
"2018-06-05 16:10:00",64827,"CKVY",13.34,79.16,79.33,80,78.92,19.65,22.66,15.78,0.668,33.11,38.06,29.12,10.42,9.76,278.4,11.73,17.54,788.2511,14.48,0.1681401,0.2156485,0.61961
"2018-06-05 16:15:00",64828,"CKVY",13.35,80,79.59,80,79.04,18.83,21.09,15.68,0.659,32.62,36.03,28.96,9.99,10.4,271.6,15.43,14.91,776.9198,14.47,0.1667262,0.2188912,0.5838664
"2018-06-05 16:20:00",64829,"CKVY",13.35,79.78,79.7,80.3,78.98,17.01,20.26,14.75,0.59,31.84,35.68,27.13,9.27,9.72,270.7,15.33,14.25,766.4789,14.47,0.1667262,0.2188912,0.5838664
"2018-06-05 16:25:00",64830,"CKVY",13.35,79.77,79.64,79.9,79.16,19.61,20.02,13.97,0.681,30.57,35.22,26,7.022,8.08,290.7,21.31,10.3,755.585,14.47,0.1667262,0.2188912,0.5838664
"2018-06-05 16:30:00",64831,"CKVY",13.34,79.84,79.65,80,79.22,21.22,22.25,13.76,0.738,31.14,37.84,25.64,6.056,6.413,309.8,21.85,8.99,743.5673,14.47,0.1560816,0.2024096,0.544679
"2018-06-05 16:35:00",64832,"CKVY",13.35,80,79.77,80.4,79.22,21.84,22.32,14.65,0.764,33.61,38.43,27.35,5.999,6.19,273.2,16.15,15.78,726.4944,14.47,0.1560816,0.2024096,0.544679
"2018-06-05 16:40:00",64833,"CKVY",13.34,79.65,79.91,80.3,79.47,18.55,22.87,17.15,0.641,35.34,38.89,31.5,7.243,6.367,280.5,18.26,18.85,710.8497,14.47,0.1560816,0.2024096,0.544679
"2018-06-05 16:45:00",64834,"CKVY",13.34,79.9,80.1,80.5,79.65,16.36,19.78,14.89,0.57,31.27,35.02,28.28,8.86,8.01,250.6,17,15.56,698.0541,14.47,0.1432776,0.1835778,0.5015227
"2018-06-05 16:50:00",64835,"CKVY",13.33,80.3,79.82,80.4,79.4,16.64,20.47,14.03,0.588,30.52,36.03,26.4,10.16,9.53,258.8,12.48,22.14,688.9213,14.47,0.1432776,0.1835778,0.5015227
"2018-06-05 16:55:00",64836,"CKVY",13.33,80.3,80.5,80.8,80.1,16.87,19.61,14.03,0.595,31.78,35.31,26.89,10.43,10.43,240.4,17.16,23.02,677.986,14.47,0.1432776,0.1835778,0.5015227
"2018-06-05 17:00:00",64837,"CKVY",13.33,79.84,79.87,80.3,79.4,14.65,18.48,13.97,0.509,30.3,33.57,26.24,10.51,10.43,250.6,19.73,16,665.7121,14.47,0.1515244,0.205556,0.4609073
"2018-06-05 17:05:00",64838,"CKVY",13.33,79.16,79.53,79.9,79.03,14.34,17.87,12.6,0.488,28.07,32.08,23.52,9.6,9.96,234.2,14.07,15.12,653.6671,14.47,0.1515244,0.205556,0.4609073
"2018-06-05 17:10:00",64839,"CKVY",13.33,79.47,79.53,80,79.03,16.02,20.61,13.42,0.55,30.18,36.04,24.84,8.86,9.27,255.2,26.49,11.84,640.8528,14.47,0.1515244,0.205556,0.4609073
"2018-06-05 17:15:00",64840,"CKVY",13.33,79.22,79.08,79.53,78.79,16.4,22.52,14.44,0.559,32.5,37.89,26.72,7.807,8.43,266.6,15.78,10.96,628.1107,14.47,0.1404793,0.1901942,0.4177189
"2018-06-05 17:20:00",64841,"CKVY",13.33,79.28,79.36,79.9,78.79,18.62,23.28,14.92,0.636,32.01,38.42,27.5,6.737,7.214,258.5,22.66,10.74,615.134,14.47,0.1404793,0.1901942,0.4177189
"2018-06-05 17:25:00",64842,"CKVY",13.34,79.34,79.59,79.9,79.22,16.77,19.44,14.21,0.574,30.34,34.43,26.55,6.937,6.773,207.2,18.73,14.25,602.0169,14.47,0.1404793,0.1901942,0.4177189
"2018-06-05 17:30:00",64843,"CKVY",13.33,79.53,79.61,79.77,79.28,16.53,18.83,15.13,0.569,30.91,33.47,28.08,6.544,6.732,231.7,18.3,8.99,588.1714,14.47,0.1238661,0.1636051,0.3730767
"2018-06-05 17:35:00",64844,"CKVY",13.34,79.71,79.58,80,79.1,15.98,20.88,15.27,0.554,32.01,36.28,28.4,6.668,6.542,228.9,16.11,10.74,573.2861,14.46,0.1238661,0.1636051,0.3730767
"2018-06-05 17:40:00",64845,"CKVY",13.33,79.03,79.41,79.77,79.03,17.25,19.31,15.75,0.584,31.09,34.1,29.05,7.066,6.847,236.7,17.07,14.91,557.7719,14.46,0.1238661,0.1636051,0.3730767
"2018-06-05 17:45:00",64846,"CKVY",13.33,79.28,79.24,79.65,79.03,16.91,19.51,14.51,0.577,30.19,34.47,26.78,7.708,7.414,234.2,11.65,12.71,541.3315,14.46,0.1155928,0.1548518,0.328515
"2018-06-05 17:50:00",64847,"CKVY",13.33,79.34,79.07,79.4,78.79,18,20.71,14.38,0.616,30.49,35.66,26.5,7.995,7.939,251.3,12.94,13.15,528.9503,14.46,0.1155928,0.1548518,0.328515
"2018-06-05 17:55:00",64848,"CKVY",13.33,78.67,78.92,79.47,78.54,18.83,20.06,16.53,0.63,32.35,34.91,29.61,7.668,7.956,267.8,14.42,11.4,520.3875,14.46,0.1155928,0.1548518,0.328515
"2018-06-05 18:00:00",64849,"CKVY",13.34,77.56,77.68,78.67,77.43,18.48,27.04,17.7,0.596,35.25,41.02,30.33,7.447,7.585,278.1,11.13,12.49,506.7831,14.46,0.1108952,0.1522596,0.2830623
"2018-06-05 18:05:00",64850,"CKVY",13.34,76.69,77.21,77.68,76.57,23.14,23.55,17.97,0.725,33.91,37.44,30.75,7.297,7.425,278.1,12.74,10.96,470.0185,14.46,0.1108952,0.1522596,0.2830623
"2018-06-05 18:10:00",64851,"CKVY",13.33,77.31,76.6,77.31,76.08,17.32,29.37,16.29,0.554,34.88,42.1,27.86,7.124,7.143,269.9,14.57,14.47,415.5135,14.46,0.1108952,0.1522596,0.2830623
"2018-06-05 18:15:00",64852,"CKVY",13.35,77.56,77.6,77.86,77.25,18.55,20.81,16.6,0.598,31.71,34.38,28.86,6.755,6.757,234.3,24.94,14.03,376.376,14.46,0.08341662,0.1192242,0.2384149
"2018-06-05 18:20:00",64853,"CKVY",13.35,76.88,77.03,77.62,76.69,18.76,21.43,16.29,0.592,31.23,34.63,27.76,7.122,6.872,259.5,11.82,11.84,352.9856,14.46,0.08341662,0.1192242,0.2384149
"2018-06-05 18:25:00",64854,"CKVY",13.35,76.32,76.67,76.88,76.32,21.84,22.39,18.35,0.676,32.95,35.39,30.62,6.015,6.657,231.5,39.58,9.43,331.6795,14.46,0.08341662,0.1192242,0.2384149
"2018-06-05 18:30:00",64855,"CKVY",13.36,75.46,75.88,76.45,75.21,20.95,24.03,19.85,0.63,34.36,36.81,31.71,6.313,6.143,253.3,9.84,12.06,304.5606,14.45,0.06833007,0.1010191,0.1950832
"2018-06-05 18:35:00",64856,"CKVY",13.35,77.37,76.13,77.43,75.28,20.23,23.86,16.36,0.649,32.15,36.36,28.06,6.119,6.127,253.2,10.7,10.74,295.0404,14.45,0.06833007,0.1010191,0.1950832
"2018-06-05 18:40:00",64857,"CKVY",13.36,78.05,77.52,78.05,77.06,21.84,22.66,16.77,0.716,32.53,36.29,28.96,6.727,6.415,246.4,8.71,9.64,333.8396,14.45,0.06833007,0.1010191,0.1950832
"2018-06-05 18:45:00",64858,"CKVY",13.37,78.17,78.26,78.54,77.93,19.34,22.21,17.18,0.637,33.95,36.44,30.26,6.146,6.49,245.3,15.97,10.3,376.4917,14.45,0.08611062,0.1195413,0.1525715
"2018-06-05 18:50:00",64859,"CKVY",13.37,77.25,77.7,78.3,77.06,21.5,25.88,18.31,0.686,35.3,40.36,31.67,5.801,5.987,263,13.85,9.64,400.049,14.45,0.08611062,0.1195413,0.1525715
"2018-06-05 18:55:00",64860,"CKVY",13.37,76.63,76.59,77.31,76.08,18.89,23.04,18.18,0.591,33.89,36.52,30.18,6.11,5.946,274.9,10.24,10.96,382.0691,14.45,0.08611062,0.1195413,0.1525715
"2018-06-05 19:00:00",64861,"CKVY",13.37,77.37,76.79,77.43,76.57,19.37,22.42,16.5,0.621,31.85,35.61,28.01,6.214,6.251,269,15.42,8.99,352.8339,14.45,0.07441339,0.1056416,0.1117457
"2018-06-05 19:05:00",64862,"CKVY",13.38,77.19,77.38,77.68,77.06,19.48,20.71,16.29,0.621,31.62,34.08,28.01,5.793,5.969,259.2,26.23,8.99,327.782,14.45,0.07441339,0.1056416,0.1117457
"2018-06-05 19:10:00",64863,"CKVY",13.38,76.39,76.71,77.19,76.32,23.14,23.82,18.24,0.718,33.47,36.84,30.43,5.271,5.634,240.6,10.28,8.99,305.8054,14.45,0.07441339,0.1056416,0.1117457
"2018-06-05 19:15:00",64864,"CKVY",13.38,75.89,76.22,76.45,75.89,24.58,24.78,20.91,0.75,35.51,37.42,33.4,4.719,4.993,241.1,9.58,6.576,284.165,14.45,0.05985558,0.08805353,0.07403953
"2018-06-05 19:20:00",64865,"CKVY",13.38,74.41,75.1,75.95,74.35,27.66,28.48,23.48,0.804,37.54,39.66,35.12,4.004,4.433,239.6,9.06,4.165,244.3445,14.45,0.05985558,0.08805353,0.07403953
"2018-06-05 19:25:00",64866,"CKVY",13.39,74.23,74.31,74.6,74.04,19.92,28.89,18.35,0.575,32.84,39.87,28.55,3.407,3.597,234.8,29.67,7.234,195.3373,14.45,0.05985558,0.08805353,0.07403953
"2018-06-05 19:30:00",64867,"CKVY",13.39,73.8,73.89,74.23,73.61,21.32,21.63,19.41,0.607,31,32.25,29.42,3.357,3.33,225.1,25.94,9.43,162.8321,14.45,0.02727197,0.04547678,0.04100731
"2018-06-05 19:35:00",64868,"CKVY",13.38,72.38,73.25,73.86,72.38,26.9,27.14,20.78,0.73,33.8,36.81,31.05,3.547,3.38,250.7,20.23,6.138,157.7556,14.45,0.02727197,0.04547678,0.04100731
"2018-06-05 19:40:00",64869,"CKVY",13.38,72.01,72.22,72.44,71.83,25.98,28.2,24.44,0.696,35.33,37.35,33.96,3.921,3.783,248.3,8.69,6.795,175.074,14.45,0.02727197,0.04547678,0.04100731
"2018-06-05 19:45:00",64870,"CKVY",13.4,71.89,71.96,72.2,71.7,28.34,29.85,26.08,0.756,37.37,38.69,35.32,4.016,3.989,253.2,8.17,5.699,185.4976,14.44,0.03370785,0.05105385,0.01860042
"2018-06-05 19:50:00",64871,"CKVY",13.4,72.2,72.06,72.32,71.89,30.19,31.94,28.48,0.814,39.04,40.64,37.49,4.038,4.092,256.5,7.472,4.822,198.6319,14.44,0.03370785,0.05105385,0.01860042
"2018-06-05 19:55:00",64872,"CKVY",13.41,72.51,72.28,72.51,72.02,27.76,32.79,26.97,0.757,39.65,41.43,36.54,3.666,3.76,257.9,9,5.699,201.6931,14.44,0.03370785,0.05105385,0.01860042
"2018-06-05 20:00:00",64873,"CKVY",13.36,71.78,72.17,72.57,71.78,31.22,31.43,26.8,0.83,38.86,40.02,36.47,3.484,3.599,252.4,6.955,5.042,196.4788,14.44,0.02202692,0.03155768,0.007539287
"2018-06-05 20:05:00",64874,"CKVY",13.22,71.17,71.55,71.91,71.17,33.14,33.72,29.78,0.863,40.14,41.31,38.43,3.335,3.401,251.8,6.246,4.165,178.2579,14.44,0.02202692,0.03155768,0.007539287
"2018-06-05 20:10:00",64875,"CKVY",13.08,70.56,71.63,72.59,70.5,31.53,33.83,23.32,0.804,37.71,41.34,32.59,3.238,3.341,260.3,26,7.672,154.9272,14.44,0.02202692,0.03155768,0.007539287
"2018-06-05 20:15:00",64876,"CKVY",13,68.28,69.38,70.56,68.28,33.42,33.76,31.26,0.789,38.49,39.73,37.53,3.087,3.141,237.2,8.15,4.384,129.6704,14.44,0.01409381,0.02101489,0.001577781
"2018-06-05 20:20:00",64877,"CKVY",12.96,66.38,67.2,68.35,66.38,34.1,34.86,32.39,0.754,37.93,38.7,37.12,3.068,3.078,235.8,7.8,3.946,101.1339,14.44,0.01409381,0.02101489,0.001577781
"2018-06-05 20:25:00",64878,"CKVY",12.95,65.33,65.95,66.5,65.33,34.38,34.79,33.25,0.733,36.8,37.33,36.36,2.83,2.958,240,8.58,3.288,77.37014,14.44,0.01409381,0.02101489,0.001577781
"2018-06-05 20:30:00",64879,"CKVY",12.94,63.79,64.6,65.33,63.73,39.31,39.31,34.45,0.794,37.27,38.6,36.4,2.314,2.582,272.1,32.58,2.63,55.00497,14.44,0.006117566,0.009876334,2.5E-07
"2018-06-05 20:35:00",64880,"CKVY",12.93,63.3,63.49,63.79,63.24,40.06,41.64,38.52,0.795,38.76,39.83,37.69,2.245,2.232,303.4,14.29,3.946,40.52175,14.43,0.006117566,0.009876334,2.5E-07
"2018-06-05 20:40:00",64881,"CKVY",12.93,63.48,62.85,63.48,61.88,38.08,44.41,37.8,0.761,38.32,40.17,36.92,2.88,2.572,314.2,10.45,6.357,29.35487,14.43,0.006117566,0.009876334,2.5E-07
"2018-06-05 20:45:00",64882,"CKVY",12.91,62.5,62.96,63.54,62.31,39.31,41.77,37.9,0.758,38.01,38.96,37.34,3.534,3.195,298.8,14.61,4.822,23.71378,14.43,0.002594657,0.004846873,2.5E-07
"2018-06-05 20:50:00",64883,"CKVY",12.91,63.67,64.72,66.26,62.43,38.93,39.17,27.12,0.783,34.32,38.49,30.95,3.784,3.68,265.7,34.31,6.357,18.82162,14.43,0.002594657,0.004846873,2.5E-07
"2018-06-05 20:55:00",64884,"CKVY",12.91,61.94,62.38,63.67,61.88,40.2,41.36,39.03,0.761,37.95,38.73,37.33,3.514,3.63,325.4,9.82,4.384,13.56778,14.43,0.002594657,0.004846873,2.5E-07
"2018-06-05 21:00:00",64885,"CKVY",12.9,61.45,61.62,62.13,61.26,38.18,40.99,38.18,0.71,37.24,38.02,35.76,3.746,3.56,340.4,12.17,5.699,8.527722,14.43,0.004831753,0.007965075,2.5E-07
"2018-06-05 21:05:00",64886,"CKVY",12.9,63.25,62.72,63.3,61.45,37.57,38.14,35.75,0.744,36.02,36.95,35.43,4.495,4.152,352.5,13.17,7.453,4.663181,14.42,0.004831753,0.007965075,2.5E-07
"2018-06-05 21:10:00",64887,"CKVY",12.9,63.81,63.28,63.81,62.82,37.13,38.39,36.23,0.75,36.9,37.23,36.35,4.765,4.655,344.6,11.04,6.576,2.236284,14.42,0.004831753,0.007965075,2.5E-07
"2018-06-05 21:15:00",64888,"CKVY",12.9,62.84,63.36,63.81,62.77,39.97,39.97,36.75,0.781,37.33,38.23,36.63,4.685,4.825,325.8,13.66,5.261,1.063309,14.42,0.007043764,0.01080407,2.5E-07
"2018-06-05 21:20:00",64889,"CKVY",12.9,60.5,61.29,62.84,60.5,46.45,46.96,40.01,0.835,39.79,40.49,38.14,4.306,4.466,303.1,4.853,5.48,0.5318737,14.43,0.007043764,0.01080407,2.5E-07
"2018-06-05 21:25:00",64890,"CKVY",12.89,60.56,60.7,60.93,60.43,47.41,47.51,45.56,0.854,40.07,40.7,39.43,4.174,4.256,320.3,6.512,5.261,0.265665,14.42,0.007043764,0.01080407,2.5E-07
"2018-06-05 21:30:00",64891,"CKVY",12.89,61.73,61.31,61.73,60.5,43.53,47.54,43.36,0.818,39.7,40.57,39.14,3.835,3.972,352.6,12.99,3.726,0.1054956,14.42,0.004576926,0.007335059,2.5E-07
"2018-06-05 21:35:00",64892,"CKVY",12.89,61.48,61.75,62.04,61.42,45.8,45.8,42.82,0.853,39.37,40.47,38.97,3.241,3.575,14.75,21.64,5.48,0.03571445,14.42,0.004576926,0.007335059,2.5E-07
"2018-06-05 21:40:00",64893,"CKVY",12.88,59.02,58.08,61.42,56.92,47.47,56.21,45.83,0.81,40.86,42.13,38.88,2.844,3.027,165.7,46.42,4.384,0.0007514763,14.42,0.004576926,0.007335059,2.5E-07
"2018-06-05 21:45:00",64894,"CKVY",12.88,59.88,59.84,60.37,59.08,47.06,47.47,42.99,0.828,38.81,40.04,37.49,2.21,2.566,94.2,82,3.069,0,14.42,0.001261216,0.002866913,2.5E-07
"2018-06-05 21:50:00",64895,"CKVY",12.88,59.14,59.18,59.88,58.77,51.1,51.14,47.23,0.875,40.45,41.11,39.55,1.789,1.959,283.8,35.88,3.288,0,14.42,0.001261216,0.002866913,2.5E-07
"2018-06-05 21:55:00",64896,"CKVY",12.88,57.3,57.46,59.14,56.8,53.92,55.46,51.17,0.865,41.03,41.78,40.35,2.045,1.876,256.3,6.246,4.165,0,14.42,0.001261216,0.002866913,2.5E-07
"2018-06-05 22:00:00",64897,"CKVY",12.88,55.34,55.98,57.43,54.23,57.05,61.33,53.37,0.852,41.03,41.78,40.36,2.611,2.252,197.3,61.08,5.699,0,14.42,-0.002332244,-0.002439686,2.5E-07
"2018-06-05 22:05:00",64898,"CKVY",12.87,56.89,57.62,58.31,55.34,55.85,56.88,51.94,0.882,41.02,42.08,39.82,3.241,3.009,240.2,39.5,5.042,0,14.42,-0.002332244,-0.002439686,2.5E-07
"2018-06-05 22:10:00",64899,"CKVY",12.87,56.09,56.53,57.01,56.09,59.31,59.31,55.58,0.91,41.69,42.12,41.2,2.824,3.055,301.9,24.8,3.507,0,14.42,-0.002332244,-0.002439686,2.5E-07
"2018-06-05 22:15:00",64900,"CKVY",12.87,56.65,55.69,56.77,54.86,55.51,61.26,55.51,0.869,41.51,42.27,40.51,2.699,2.782,341.3,15.23,3.507,0,14.42,-0.0002893678,0.0005159868,2.5E-07
"2018-06-05 22:20:00",64901,"CKVY",12.87,54.06,56.55,57.63,54.06,63.11,63.11,53.11,0.899,41.09,41.93,40.49,2.514,2.466,49.07,93.2,4.822,0,14.42,-0.0002893678,0.0005159868,2.5E-07
"2018-06-05 22:25:00",64902,"CKVY",12.87,55.35,54.83,55.47,53.81,59.04,63.11,58.11,0.882,40.99,41.81,40.33,2.763,2.72,184.3,23.92,5.042,0,14.42,-0.0002893678,0.0005159868,2.5E-07
"2018-06-05 22:30:00",64903,"CKVY",12.87,52.45,53.33,55.47,51.65,66.61,69.35,59.11,0.895,41.74,42.07,41.38,3.246,3.066,256.8,16.95,5.48,0,14.42,-0.001115366,-0.0007059224,2.5E-07
"2018-06-05 22:35:00",64904,"CKVY",12.86,53.87,53.37,54.43,52.51,65.14,67.23,63.18,0.922,42.26,42.72,41.75,3.072,3.252,322,13.57,3.726,0,14.42,-0.001115366,-0.0007059224,2.5E-07
"2018-06-05 22:40:00",64905,"CKVY",12.86,55.78,54.75,55.85,53.87,58.8,65.1,58.76,0.892,42.11,42.63,41.57,2.844,2.874,339,8,2.85,0,14.42,-0.001115366,-0.0007059224,2.5E-07
"2018-06-05 22:45:00",64906,"CKVY",12.86,55.91,55.91,56.22,55.48,57.91,59.01,57.5,0.883,41.43,41.76,41.13,2.388,2.571,7.194,8.25,3.288,0,14.42,-0.00104306,-0.0006223927,2.5E-07
"2018-06-05 22:50:00",64907,"CKVY",12.85,55.86,56.31,56.97,55.85,59.91,59.91,56.34,0.912,41.49,42.22,41.15,2.243,2.346,306.5,28.62,3.288,0,14.42,-0.00104306,-0.0006223927,2.5E-07
"2018-06-05 22:55:00",64908,"CKVY",12.86,54.08,53.98,55.86,53.28,61.97,65.05,59.97,0.884,41.7,42.39,41.22,1.998,2.159,137.3,36.41,3.946,0,14.42,-0.00104306,-0.0006223927,2.5E-07
"2018-06-05 23:00:00",64909,"CKVY",12.86,56.18,55.17,56.18,54.02,59.19,61.9,58.68,0.912,41.62,42.16,41.17,1.661,1.757,21.13,48.84,2.85,0,14.42,-0.002665683,-0.002997347,2.5E-07
"2018-06-05 23:05:00",64910,"CKVY",12.85,52.79,55.09,56.06,52.79,67.49,67.49,59.23,0.918,42.28,42.54,41.96,1.536,1.558,265.8,69.24,2.411,0,14.42,-0.002665683,-0.002997347,2.5E-07
"2018-06-05 23:10:00",64911,"CKVY",12.84,51.19,51.85,52.91,51.13,74.17,74.17,67.59,0.951,42.92,43.39,42.48,1.337,1.356,244.3,25.13,2.192,0,14.42,-0.002665683,-0.002997347,2.5E-07
"2018-06-05 23:15:00",64912,"CKVY",12.84,51.62,51.31,51.8,50.94,73.93,75.68,73.93,0.963,43.63,43.9,43.28,1.786,1.634,290.5,5.033,3.507,0,14.42,-0.00452801,-0.005984097,2.5E-07
"2018-06-05 23:20:00",64913,"CKVY",12.83,53.22,51.74,53.22,51.31,69.72,74.31,69.72,0.964,43.48,43.79,43.24,1.934,1.791,277.3,16.9,4.384,0,14.42,-0.00452801,-0.005984097,2.5E-07
"2018-06-05 23:25:00",64914,"CKVY",12.84,53.22,53.68,54.09,53.16,70.03,70.03,67.93,0.968,43.76,44,43.5,2.437,2.246,307.8,5.572,3.946,0,14.42,-0.00452801,-0.005984097,2.5E-07
"2018-06-05 23:30:00",64915,"CKVY",12.84,52.73,53.16,53.41,52.67,69.96,70.2,69.31,0.95,43.61,43.84,43.13,1.775,2.133,293.4,45.22,1.973,0,14.42,-0.003507026,-0.004326859,2.5E-07
"2018-06-05 23:35:00",64916,"CKVY",12.83,51.31,52.11,52.79,51.31,72.49,72.53,69.89,0.934,42.97,43.3,42.62,1.568,1.692,229.2,22.21,2.192,0,14.42,-0.003507026,-0.004326859,2.5E-07
"2018-06-05 23:40:00",64917,"CKVY",12.83,50.58,50.98,51.38,50.45,75,76.82,72.49,0.94,43.14,43.71,42.77,1.634,1.522,245.3,7.81,3.946,0,14.42,-0.003507026,-0.004326859,2.5E-07
"2018-06-05 23:45:00",64918,"CKVY",12.83,49.34,49.5,50.58,49.1,76.17,78.84,74.9,0.912,42.64,43.18,42.06,2.587,2.117,226,3.47,4.603,0,14.42,-0.004215151,-0.005462779,2.5E-07
"2018-06-05 23:50:00",64919,"CKVY",12.83,48.85,49.13,49.41,48.73,75.97,76.72,75.62,0.893,41.94,42.17,41.54,2.407,2.634,180.5,89.3,3.288,0,14.42,-0.004215151,-0.005462779,2.5E-07
"2018-06-05 23:55:00",64920,"CKVY",12.82,50.03,49.35,50.09,48.86,74.12,76.24,74.08,0.911,41.98,42.24,41.6,1.756,2.131,8.84,15.9,1.973,0,14.42,-0.004215151,-0.005462779,2.5E-07
"2018-06-06 00:00:00",64921,"CKVY",12.81,51.34,50.69,51.4,49.97,72.79,74.32,72.48,0.939,42.43,42.92,42.04,1.051,1.347,357.7,7.407,2.63,0,14.42,-0.003772313,-0.004748511,2.5E-07
"2018-06-06 00:05:00",64922,"CKVY",12.8,48.87,49.81,51.27,48.68,78.72,78.72,72.75,0.926,42.38,42.95,41.86,1.427,1.139,63.58,26.71,2.63,0,14.42,-0.003772313,-0.004748511,2.5E-07
"2018-06-06 00:10:00",64923,"CKVY",12.82,48.75,48.88,49.18,48.63,79.34,79.38,77.76,0.929,42.5,42.86,42.14,1.448,1.497,48.63,4.791,1.973,0,14.42,-0.003772313,-0.004748511,2.5E-07
"2018-06-06 00:15:00",64924,"CKVY",12.82,48.81,48.92,49.12,48.75,78.79,79.38,78.79,0.925,42.72,42.96,42.49,1.13,1.259,60.63,43.13,2.411,0,14.42,-0.005223944,-0.007176011,2.5E-07
"2018-06-06 00:20:00",64925,"CKVY",12.82,47.58,48.3,49,47.39,81,81.1,78.62,0.908,42.35,42.9,41.57,1.326,1.256,134.7,16.42,3.288,0,14.42,-0.005223944,-0.007176011,2.5E-07
"2018-06-06 00:25:00",64926,"CKVY",12.82,47.33,48.38,49.55,47.27,81.4,81.4,75.4,0.904,41.83,42.3,41.02,1.847,1.468,236.8,34.77,3.946,0,14.42,-0.005223944,-0.007176011,2.5E-07
"2018-06-06 00:30:00",64927,"CKVY",12.81,48.38,47.75,48.5,47.21,81.3,81.6,79.82,0.939,42.23,43.06,41.85,2.715,2.338,279.5,7.279,3.507,0,14.42,-0.004592019,-0.006078922,2.5E-07
"2018-06-06 00:35:00",64928,"CKVY",12.8,48.19,48.66,49.06,48.13,79.75,81.3,77.35,0.915,42.4,43.04,41.92,2.881,2.777,273.2,5.293,3.507,0,14.42,-0.004592019,-0.006078922,2.5E-07
"2018-06-06 00:40:00",64929,"CKVY",12.8,47.82,48.26,48.63,47.76,80.5,81,79.24,0.911,42.41,42.87,41.95,2.893,2.974,256.4,8.58,3.726,0,14.42,-0.004592019,-0.006078922,2.5E-07
"2018-06-06 00:45:00",64930,"CKVY",12.8,46.41,47.29,47.89,46.34,82.8,82.8,80.5,0.888,42.09,42.61,41.4,2.371,2.701,243.8,60.05,3.069,0,14.42,-0.003074873,-0.003653843,2.5E-07
"2018-06-06 00:50:00",64931,"CKVY",12.8,46.1,46.13,46.41,45.98,85.9,86.3,82.8,0.91,41.93,42.32,41.36,1.573,1.949,182.6,30.63,1.973,0,14.42,-0.003074873,-0.003653843,2.5E-07
"2018-06-06 00:55:00",64932,"CKVY",12.79,46.11,46.05,46.17,45.91,87.3,87.5,85.9,0.926,42.38,42.67,41.96,1.141,1.345,242.3,15.63,1.754,0,14.42,-0.003074873,-0.003653843,2.5E-07
"2018-06-06 01:00:00",64933,"CKVY",12.8,45.43,45.78,46.17,45.18,87.6,87.8,86.8,0.905,42.22,42.77,41.61,0.971,1.015,208.3,10.85,1.754,0,14.42,-0.005202104,-0.007115578,2.5E-07
"2018-06-06 01:05:00",64934,"CKVY",12.79,45.37,45.42,45.68,45.25,87.7,88.9,87.6,0.904,42.15,42.48,41.83,1.349,1.056,40.9,77.44,3.507,0,14.42,-0.005202104,-0.007115578,2.5E-07
"2018-06-06 01:10:00",64935,"CKVY",12.78,45.43,45.12,45.43,44.81,88.8,88.8,87.2,0.917,41.75,42.32,41.27,1.434,1.456,14.85,25.51,3.507,0,14.42,-0.005202104,-0.007115578,2.5E-07
"2018-06-06 01:15:00",64936,"CKVY",12.77,45.56,45.42,45.56,45.25,87.6,88.8,87.3,0.909,42.06,42.41,41.77,1.112,1.24,154,48.76,0.438,0,14.42,-0.005484249,-0.007636467,2.5E-07
"2018-06-06 01:20:00",64937,"CKVY",12.78,46.67,46.06,46.74,45.5,87.7,88.8,87.6,0.95,42.78,43.37,42.04,0.495,0.922,187,0.088,0,0,14.42,-0.005484249,-0.007636467,2.5E-07
"2018-06-06 01:25:00",64938,"CKVY",12.77,46.18,46.93,47.29,46.18,82.6,87.7,82.3,0.878,42.47,43.32,41.19,0.128,0.185,186.8,0.744,1.754,0,14.42,-0.005484249,-0.007636467,2.5E-07
"2018-06-06 01:30:00",64939,"CKVY",12.77,46.8,46.29,46.93,45.69,86.6,87.3,82.5,0.942,42.22,43.13,40.97,0.61,0.37,133.6,28.37,1.973,0,14.43,-0.006724992,-0.01011365,2.5E-07
"2018-06-06 01:35:00",64940,"CKVY",12.77,45.94,46.48,46.87,45.82,86.2,86.7,86.1,0.908,42.66,43.11,41.97,0.923,0.798,68.24,50.83,1.973,0,14.43,-0.006724992,-0.01011365,2.5E-07
"2018-06-06 01:40:00",64941,"CKVY",12.77,45.2,45.41,46,45.14,87.7,88.1,85.3,0.899,41.79,42.14,41.28,1.393,1.218,235.2,8.49,2.192,0,14.43,-0.006724992,-0.01011365,2.5E-07
"2018-06-06 01:45:00",64942,"CKVY",12.76,44.27,44.69,45.32,44.27,89.8,89.8,86.7,0.888,41.51,41.91,40.88,1.513,1.454,221.9,10.49,2.63,0,14.43,-0.005603582,-0.007866261,2.5E-07
"2018-06-06 01:50:00",64943,"CKVY",12.76,43.9,44.19,44.46,43.84,92,92.2,89.8,0.897,41.79,42.19,41.47,2.359,1.88,219.5,3.402,4.165,0,14.43,-0.005603582,-0.007866261,2.5E-07
"2018-06-06 01:55:00",64944,"CKVY",12.76,42.67,43.26,43.97,42.61,89.1,92,89,0.828,40.61,41.78,39.62,2.635,2.528,227.8,8.21,3.726,0,14.43,-0.005603582,-0.007866261,2.5E-07
"2018-06-06 02:00:00",64945,"CKVY",12.75,42.11,42.11,42.61,41.87,90.2,90.2,88.7,0.821,39.2,39.63,38.97,2.64,2.628,226.4,11.13,2.63,0,14.43,-0.004235146,-0.005417917,2.5E-07
"2018-06-06 02:05:00",64946,"CKVY",12.75,41.25,42.12,42.48,41.25,88.6,90.6,87.8,0.78,39.12,39.91,38.12,2.195,2.363,164.7,20.67,5.48,0,14.43,-0.004235146,-0.005417917,2.5E-07
"2018-06-06 02:10:00",64947,"CKVY",12.75,43.66,42.21,43.72,41.13,92.9,92.9,88.6,0.897,39.97,41.81,38.15,2.549,2.406,140.8,18.76,6.357,0,14.42,-0.004235146,-0.005417917,2.5E-07
"2018-06-06 02:15:00",64948,"CKVY",12.75,43.35,43.3,43.9,42.85,93.3,93.3,90.8,0.891,41.17,41.92,40.5,2.79,2.679,108.1,16.43,3.726,0,14.42,-0.00412265,-0.005229406,2.5E-07
"2018-06-06 02:20:00",64949,"CKVY",12.74,43.84,43.7,44.09,43.16,92.6,93.6,92.6,0.901,41.88,42.37,41.38,2.882,2.909,101.3,10.35,3.288,0,14.43,-0.00412265,-0.005229406,2.5E-07
"2018-06-06 02:25:00",64950,"CKVY",12.74,44.22,44.05,44.22,43.84,92.2,93,92.1,0.91,42.07,42.32,41.86,2.155,2.454,101.3,7.733,2.411,0,14.43,-0.00412265,-0.005229406,2.5E-07
"2018-06-06 02:30:00",64951,"CKVY",12.74,44.95,44.72,45.08,44.09,89.7,92.4,89.7,0.911,42.37,42.71,42,2.031,2.07,97.2,8.29,3.069,0,14.43,-0.004353913,-0.005568089,2.5E-07
"2018-06-06 02:35:00",64952,"CKVY",12.73,44.71,45.11,45.32,44.71,87.8,89.8,87.8,0.883,41.96,42.38,41.33,1.782,1.901,119,9.97,2.411,0,14.43,-0.004353913,-0.005568089,2.5E-07
"2018-06-06 02:40:00",64953,"CKVY",12.71,44.03,44.53,44.84,43.97,89.6,89.9,87.7,0.878,41.59,42.02,41.08,2.242,1.914,143.4,7.141,4.822,0,14.43,-0.004353913,-0.005568089,2.5E-07
"2018-06-06 02:45:00",64954,"CKVY",12.73,43.42,43.83,44.22,43.23,90.5,90.7,89.6,0.866,41.18,41.56,40.57,2.17,2.263,141.3,15.2,3.507,0,14.43,-0.004570737,-0.005981802,2.5E-07
"2018-06-06 02:50:00",64955,"CKVY",12.72,44.22,43.84,44.22,43.29,90.4,92,90.3,0.892,41.43,41.77,40.79,2.245,2.23,77.97,8.18,2.63,0,14.43,-0.004570737,-0.005981802,2.5E-07
"2018-06-06 02:55:00",64956,"CKVY",12.72,43.73,44.04,44.41,43.61,89.4,90.5,88.5,0.866,41.11,41.8,40.57,1.605,2.017,111.8,27.42,2.192,0,14.43,-0.004570737,-0.005981802,2.5E-07
"2018-06-06 03:00:00",64957,"CKVY",12.72,43.61,43.63,43.79,43.49,91.1,91.1,89.4,0.878,40.96,41.32,40.69,1.229,1.432,129.9,8.46,1.973,0,14.43,-0.004722193,-0.006243308,2.5E-07
"2018-06-06 03:05:00",64958,"CKVY",12.71,43.74,43.87,44.05,43.67,91.1,91.4,91,0.883,41.47,41.65,41.25,0.737,1.011,124.1,8.59,1.315,0,14.43,-0.004722193,-0.006243308,2.5E-07
"2018-06-06 03:10:00",64959,"CKVY",12.71,43.56,43.43,43.8,43.06,91.6,91.9,90,0.881,41.01,41.47,40.4,0.702,0.638,223.2,66.17,2.85,0,14.43,-0.004722193,-0.006243308,2.5E-07
"2018-06-06 03:15:00",64960,"CKVY",12.71,42.76,42.69,43.62,42.32,93.8,93.8,89.8,0.875,40.6,41.33,39.92,1.254,0.99,313.8,22.04,3.507,0,14.43,-0.005948339,-0.008580799,2.5E-07
"2018-06-06 03:20:00",64961,"CKVY",12.71,43.56,43.16,43.56,42.63,94,94.8,93.8,0.905,41.63,42.12,40.97,1.609,1.337,341.4,11.03,2.63,0,14.43,-0.005948339,-0.008580799,2.5E-07
"2018-06-06 03:25:00",64962,"CKVY",12.71,43.56,43.95,44.24,43.5,90.2,94.1,90.2,0.868,41.99,42.41,40.83,1.657,1.792,7.346,8.47,2.411,0,14.43,-0.005948339,-0.008580799,2.5E-07
"2018-06-06 03:30:00",64963,"CKVY",12.71,43.5,43.61,43.87,43.38,91.2,92.6,90.1,0.875,41.35,41.87,40.71,0.926,1.183,359.7,69.72,2.192,0,14.43,-0.005340856,-0.007343952,2.5E-07
"2018-06-06 03:35:00",64964,"CKVY",12.7,42.14,42.46,43.56,41.46,94.1,94.1,86.8,0.857,39.99,41.2,38.22,1.222,1.116,261,28.82,3.069,0,14.43,-0.005340856,-0.007343952,2.5E-07
"2018-06-06 03:40:00",64965,"CKVY",12.7,41.89,42.17,42.39,41.83,95.2,95.2,94,0.86,40.83,41.12,40.43,1.691,1.347,275,9.13,3.069,0,14.43,-0.005340856,-0.007343952,2.5E-07
"2018-06-06 03:45:00",64966,"CKVY",12.7,41.15,41.84,42.39,41.09,94.6,95.9,94.4,0.829,40.58,41.3,39.61,1.817,1.874,261.6,8.63,2.63,0,14.43,-0.005261672,-0.007219535,2.5E-07
"2018-06-06 03:50:00",64967,"CKVY",12.69,42.45,41.41,42.51,40.72,96.7,96.7,94.3,0.891,40.17,41.65,39.21,1.294,1.519,266.9,9.16,1.754,0,14.43,-0.005261672,-0.007219535,2.5E-07
"2018-06-06 03:55:00",64968,"CKVY",12.69,43.01,43.14,43.56,42.39,95.7,97,95.5,0.901,42.13,42.71,41.51,1.452,1.355,243.6,11.34,3.507,0,14.43,-0.005261672,-0.007219535,2.5E-07
"2018-06-06 04:00:00",64969,"CKVY",12.69,40.84,42.12,43.13,40.78,96.1,96.1,95.5,0.833,41,41.99,39.68,2.404,1.902,242.4,5.478,4.822,0,14.43,-0.005225592,-0.007111121,2.5E-07
"2018-06-06 04:05:00",64970,"CKVY",12.68,41.52,41.61,42.02,40.84,97.4,97.9,96.1,0.867,40.95,41.46,39.82,2.972,2.734,253.3,4.889,3.288,0,14.44,-0.005225592,-0.007111121,2.5E-07
"2018-06-06 04:10:00",64971,"CKVY",12.68,41.4,41.53,41.9,41.28,97.7,97.7,97.2,0.865,40.87,41.31,40.54,3.064,3.039,268.6,8.95,4.165,0,14.43,-0.005225592,-0.007111121,2.5E-07
"2018-06-06 04:15:00",64972,"CKVY",12.68,42.51,42.05,42.64,41.34,99.4,99.5,97.6,0.919,41.73,42.52,40.73,3.002,3.033,263.6,5.38,4.384,0,14.44,-0.00434723,-0.005476116,2.5E-07
"2018-06-06 04:20:00",64973,"CKVY",12.68,41.96,42.32,42.64,41.9,97.6,99.5,97.6,0.883,42.01,42.51,41.28,2.889,2.991,279.5,22.34,3.507,0,14.44,-0.00434723,-0.005476116,2.5E-07
"2018-06-06 04:25:00",64974,"CKVY",12.67,42.14,41.96,42.27,41.65,97.3,97.6,97.1,0.886,41.26,41.63,40.9,2.278,2.596,313.3,17.08,1.973,0,14.44,-0.00434723,-0.005476116,2.5E-07
"2018-06-06 04:30:00",64975,"CKVY",12.67,42.27,42.15,42.27,41.96,96.1,97.3,96,0.88,41.27,41.48,41.03,1.435,1.866,300.3,12.23,2.192,0,14.44,-0.004636593,-0.005978288,2.5E-07
"2018-06-06 04:35:00",64976,"CKVY",12.67,42.27,42.22,42.39,42.02,94.8,96.1,94.8,0.868,41.02,41.25,40.77,0.808,1.075,298.7,35.77,1.096,0,14.44,-0.004636593,-0.005978288,2.5E-07
"2018-06-06 04:40:00",64977,"CKVY",12.67,42.89,42.74,43.19,42.2,92.8,94.8,92.8,0.87,41.24,41.66,40.73,0.66,0.747,6.953,8.74,1.315,0,14.44,-0.004636593,-0.005978288,2.5E-07
"2018-06-06 04:45:00",64978,"CKVY",12.67,43.69,43.5,44,42.76,90,93.4,90,0.871,41.4,42.03,40.75,0.658,0.637,2.015,15.28,2.192,0,14.44,-0.006037754,-0.008771296,0.001830321
"2018-06-06 04:50:00",64979,"CKVY",12.67,43.63,43.45,43.75,43.13,90.3,90.7,88.4,0.871,40.64,41.16,39.99,0.687,0.638,356.2,31.29,1.315,0,14.44,-0.006037754,-0.008771296,0.001830321
"2018-06-06 04:55:00",64980,"CKVY",12.66,44.12,43.82,44.18,43.5,87.6,90.3,87.6,0.861,40.73,40.98,40.53,0.828,0.763,291.6,37.26,2.192,0,14.44,-0.006037754,-0.008771296,0.001830321
"2018-06-06 05:00:00",64981,"CKVY",12.66,43.75,43.98,44.18,43.63,87.7,87.8,87.3,0.85,40.56,40.77,40.18,0.831,0.805,255.1,16.34,1.754,0,14.44,-0.006136731,-0.008971545,0.008076923
"2018-06-06 05:05:00",64982,"CKVY",12.66,42.4,43.14,43.75,42.27,89.3,89.3,87.7,0.821,39.93,40.44,39.32,1.176,1.028,240.2,12.9,2.411,0,14.44,-0.006136731,-0.008971545,0.008076923
"2018-06-06 05:10:00",64983,"CKVY",12.66,41.72,41.96,42.4,41.66,90.4,90.4,89.2,0.81,39.25,39.51,38.97,0.776,0.973,252.7,0.069,0.658,0,14.44,-0.006136731,-0.008971545,0.008076923
"2018-06-06 05:15:00",64984,"CKVY",12.66,40.67,41.3,41.72,40.67,92.7,92.7,90.3,0.798,38.95,39.29,38.55,0.736,0.689,275.2,24.64,1.973,0,14.44,0.0006594846,0.001053831,0.01959811
"2018-06-06 05:20:00",64985,"CKVY",12.65,40.05,40.82,41.29,39.99,92.5,94.9,92.5,0.777,39.19,39.91,38.01,0.931,0.878,307.4,19.42,2.63,0,14.44,0.0006594846,0.001053831,0.01959811
"2018-06-06 05:25:00",64986,"CKVY",12.66,39.99,39.76,40.3,39.31,95.8,96.2,92.4,0.803,38.3,39.29,37.52,1.679,1.298,281.8,8.47,3.069,0.001074136,14.44,0.0006594846,0.001053831,0.01959811
"2018-06-06 05:30:00",64987,"CKVY",12.65,39.5,39.84,40.05,39.5,96,96.3,95.7,0.789,38.82,39.09,38.46,2.355,2.047,278.2,7.475,3.507,0.04808308,14.44,0.000538793,0.0008385692,0.04258999
"2018-06-06 05:35:00",64988,"CKVY",12.65,39.13,39.15,39.56,38.94,97.3,97.3,95.9,0.788,38.23,38.54,37.98,2.7,2.486,269.1,6.203,3.726,0.1799715,14.44,0.000538793,0.0008385692,0.04258999
"2018-06-06 05:40:00",64989,"CKVY",12.65,38.7,39.18,39.38,38.7,97.5,97.9,97.3,0.777,38.59,38.8,38.04,2.987,2.869,289,13.81,3.946,0.458899,14.44,0.000538793,0.0008385692,0.04258999
"2018-06-06 05:45:00",64990,"CKVY",12.65,39.25,38.58,39.25,38.02,97.3,97.5,96.6,0.793,37.82,38.56,37.17,2.977,2.982,337.5,5.458,3.288,0.8770605,14.44,0.0006533059,0.0009639971,0.07565547
"2018-06-06 05:50:00",64991,"CKVY",12.65,39.93,39.68,40.05,39.19,96.6,97.4,96.5,0.808,38.92,39.27,38.49,2.841,2.928,328.8,4.675,3.069,1.514484,14.44,0.0006533059,0.0009639971,0.07565547
"2018-06-06 05:55:00",64992,"CKVY",12.65,40.8,40.2,40.8,39.87,94.1,96.6,94.1,0.814,38.93,39.26,38.65,2.748,2.745,349.4,12.71,3.946,2.608793,14.44,0.0006533059,0.0009639971,0.07565547
"2018-06-06 06:00:00",64993,"CKVY",12.65,40.62,40.61,40.86,40.31,91.5,94.2,91.4,0.786,38.51,39.26,38.02,2.992,2.912,6.681,4.756,4.822,4.405283,14.44,0.001519125,0.002121222,0.1130755
"2018-06-06 06:05:00",64994,"CKVY",12.65,41.05,40.98,41.24,40.62,90.7,91.7,90.7,0.792,38.67,38.92,38.33,2.603,2.857,352.6,6.619,3.069,7.009395,14.44,0.001519125,0.002121222,0.1130755
"2018-06-06 06:10:00",64995,"CKVY",12.66,41.3,41.26,41.43,41.05,89.7,91,89.6,0.791,38.72,38.9,38.46,2.16,2.35,334.2,7.495,2.63,10.5541,14.44,0.001519125,0.002121222,0.1130755
"2018-06-06 06:15:00",64996,"CKVY",12.67,41.18,41.07,41.3,40.81,91.9,91.9,89.4,0.807,38.44,39.02,38.07,1.909,1.99,354.9,8.99,3.946,15.45269,14.44,0.00350988,0.004516043,0.1534214
"2018-06-06 06:20:00",64997,"CKVY",12.68,41.3,41.41,41.61,40.99,91.2,92.2,91.2,0.804,39.25,39.5,38.82,2.257,1.99,324.3,11.46,3.726,22.07383,14.44,0.00350988,0.004516043,0.1534214
"2018-06-06 06:25:00",64998,"CKVY",12.69,41.61,41.5,41.74,41.12,91,91.8,91,0.813,39.19,39.42,38.76,2.864,2.699,326.2,6.051,5.699,30.42131,14.45,0.00350988,0.004516043,0.1534214
"2018-06-06 06:30:00",64999,"CKVY",12.72,42.17,41.84,42.17,41.55,89.5,91.1,89.5,0.816,39.19,39.34,39.06,2.607,2.791,322.4,7.232,2.63,45.18817,14.45,0.007919348,0.009200348,0.195301
"2018-06-06 06:35:00",65000,"CKVY",12.72,42.97,42.6,43.1,41.98,87.5,89.5,87.4,0.823,39.51,39.76,39.12,1.967,2.338,353.9,11.39,1.973,64.34801,14.45,0.007919348,0.009200348,0.195301
"2018-06-06 06:40:00",65001,"CKVY",12.73,42.35,42.88,43.28,42.35,89.1,89.1,86.6,0.819,39.4,39.73,39.08,0.981,1.349,262.6,56.41,1.973,79.76027,14.45,0.007919348,0.009200348,0.195301
"2018-06-06 06:45:00",65002,"CKVY",12.74,41.8,41.93,42.42,41.67,90.9,90.9,89.1,0.817,39.27,39.46,39.1,0.784,0.853,171.2,10.43,1.754,77.865,14.45,0.01014834,0.01144584,0.2384113
"2018-06-06 06:50:00",65003,"CKVY",12.76,41.61,41.72,41.86,41.55,91.1,91.1,90.5,0.813,39.22,39.4,39.05,1.381,1.023,229.3,18.76,3.069,69.71651,14.45,0.01014834,0.01144584,0.2384113
"2018-06-06 06:55:00",65004,"CKVY",12.77,41.55,41.61,41.8,41.49,92.5,92.5,91.1,0.824,39.36,39.63,39.15,2.311,1.901,244.2,6.162,3.946,72.5311,14.46,0.01014834,0.01144584,0.2384113
"2018-06-06 07:00:00",65005,"CKVY",12.77,42.23,41.86,42.29,41.49,94.3,94.3,92.4,0.862,40.23,40.78,39.5,2.783,2.568,233.1,18.33,3.726,90.14101,14.46,0.01249472,0.01382501,0.2821276
"2018-06-06 07:05:00",65006,"CKVY",12.78,43.96,43.13,43.96,42.11,94.4,94.6,94.1,0.922,41.63,42.48,40.6,2.688,2.823,224.5,8.64,3.507,115.2506,14.46,0.01249472,0.01382501,0.2821276
"2018-06-06 07:10:00",65007,"CKVY",12.79,44.89,44.35,44.95,43.84,89.5,94.4,89.5,0.906,42.38,42.63,41.98,2.239,2.461,218.5,8.14,2.63,139.6331,14.46,0.01249472,0.01382501,0.2821276
"2018-06-06 07:15:00",65008,"CKVY",12.81,47.05,46.03,47.11,44.83,82.2,89.6,80.2,0.904,41.96,42.64,40.87,1.691,1.936,169.9,14.68,1.973,160.1453,14.46,0.01967113,0.02176359,0.3247486
"2018-06-06 07:20:00",65009,"CKVY",12.81,47.85,47.32,47.98,46.99,84.2,84.3,79.08,0.954,41.93,43.47,40.98,1.565,1.582,157.4,11.62,2.411,177.0018,14.46,0.01967113,0.02176359,0.3247486
"2018-06-06 07:25:00",65010,"CKVY",12.85,47.48,47.59,48.04,47.11,87,87,81.6,0.971,42.91,43.81,42.21,1.632,1.595,153.3,10.27,3.069,188.2231,14.47,0.01967113,0.02176359,0.3247486
"2018-06-06 07:30:00",65011,"CKVY",12.87,47.6,47.68,47.91,47.48,81.8,87.4,81.3,0.918,43.26,44.12,42.18,2.043,1.813,116.7,12.8,3.726,201.6343,14.47,0.02609557,0.02892469,0.3680838
"2018-06-06 07:35:00",65012,"CKVY",12.91,48.77,48.25,48.83,47.54,82.5,84.5,81.8,0.967,43.31,44.04,42.35,2.276,2.132,105.7,10.5,3.507,213.2611,14.47,0.02609557,0.02892469,0.3680838
"2018-06-06 07:40:00",65013,"CKVY",12.96,49.08,49.01,49.26,48.59,81,85.1,80.8,0.96,43.95,44.82,43.32,2.603,2.42,125.8,10.04,4.603,228.0189,14.48,0.02609557,0.02892469,0.3680838
"2018-06-06 07:45:00",65014,"CKVY",13,49.82,49.45,49.94,48.95,79.21,82.8,78.93,0.965,43.78,44.63,43.12,2.656,2.689,142.2,10.19,3.726,242.9365,14.48,0.03214426,0.03596384,0.4107584
"2018-06-06 07:50:00",65015,"CKVY",13.08,50.62,50.14,50.68,49.69,76.29,81,76.15,0.958,43.69,44.49,43.06,2.469,2.625,149,13.69,3.288,259.4863,14.48,0.03214426,0.03596384,0.4107584
"2018-06-06 07:55:00",65016,"CKVY",13.15,51.29,51.08,51.42,50.49,72.37,78.62,71.1,0.932,43.41,44.66,42.18,2.049,2.254,158.1,22.16,2.63,273.8559,14.48,0.03214426,0.03596384,0.4107584
"2018-06-06 08:00:00",65017,"CKVY",13.23,51.41,51.51,51.91,51.1,73.02,78.31,70.38,0.944,43.52,45.27,42.06,1.984,1.967,161.2,18.59,4.165,287.599,14.48,0.03914234,0.04400156,0.453584
"2018-06-06 08:05:00",65018,"CKVY",13.3,52.4,51.91,52.4,51.41,71.78,74.56,70.27,0.963,43.18,44.06,42.33,2.084,2.004,158.6,12.01,4.165,299.7337,14.48,0.03914234,0.04400156,0.453584
"2018-06-06 08:10:00",65019,"CKVY",13.37,52.9,52.66,53.02,52.28,69.8,73.81,68.05,0.953,43.65,44.83,42.26,2.362,2.199,143.7,13.92,4.384,315.2993,14.48,0.03914234,0.04400156,0.453584
"2018-06-06 08:15:00",65020,"CKVY",13.44,53.01,53.12,53.39,52.71,67.9,72.47,67.15,0.931,43.33,44.72,42.33,2.697,2.558,150.2,16.13,5.042,331.9071,14.49,0.04737182,0.05328071,0.495558
"2018-06-06 08:20:00",65021,"CKVY",13.51,53.69,53.53,54,52.95,69.24,71.2,66.02,0.974,43.53,44.89,42.46,3.29,2.939,135.4,13.75,5.918,350.6662,14.49,0.04737182,0.05328071,0.495558
"2018-06-06 08:25:00",65022,"CKVY",13.6,54.37,53.95,54.62,53.44,68.76,73.22,67.73,0.991,44.7,45.8,43.73,3.882,3.641,145,13.5,6.795,365.9689,14.49,0.04737182,0.05328071,0.495558
"2018-06-06 08:30:00",65023,"CKVY",13.8,54.86,54.23,54.86,53.81,66.22,69.72,65.12,0.972,43.65,44.52,42.8,4.182,4.043,148.7,11.5,5.699,381.1469,14.49,0.0549096,0.06306639,0.5357478
"2018-06-06 08:35:00",65024,"CKVY",13.74,55.1,54.92,55.16,54.67,67.93,70.13,62.31,1.006,44.02,45.57,42.3,4.255,4.243,142.5,14.17,6.138,396.3005,14.49,0.0549096,0.06306639,0.5357478
"2018-06-06 08:40:00",65025,"CKVY",13.67,56.02,55.42,56.08,55.04,67.27,70.47,63.64,1.03,44.59,45.85,43.03,4.269,4.264,156.7,13.44,5.918,411.5431,14.49,0.0549096,0.06306639,0.5357478
"2018-06-06 08:45:00",65026,"CKVY",13.61,56.32,56.25,56.51,56.02,65.48,67.24,62.71,1.013,44.68,45.4,43.68,4.356,4.326,168.2,9.56,6.138,426.7567,14.49,0.06297497,0.07311753,0.574636
"2018-06-06 08:50:00",65027,"CKVY",13.59,56.93,56.65,57.3,56.19,63.35,67.57,62.08,1.002,45.3,46.61,43.67,4.254,4.295,157.9,18.51,6.576,441.0889,14.49,0.06297497,0.07311753,0.574636
"2018-06-06 08:55:00",65028,"CKVY",13.56,56.93,56.9,57.49,56.31,69.29,71.45,61.29,1.096,45.87,47.79,43.48,4.021,4.13,150.5,18.29,6.138,452.702,14.49,0.06297497,0.07311753,0.574636
"2018-06-06 09:00:00",65029,"CKVY",13.55,57.73,57.34,57.79,56.93,64.21,69.66,63.59,1.046,45.87,47.38,45,3.793,3.907,162.6,15.74,6.357,467.4453,14.5,0.07000025,0.0805782,0.6111025
"2018-06-06 09:05:00",65030,"CKVY",13.53,58.54,58.03,58.54,57.49,64.55,66.75,61.77,1.082,46.08,47.17,44.79,3.705,3.797,160.6,23.26,6.138,482.8905,14.5,0.07000025,0.0805782,0.6111025
"2018-06-06 09:10:00",65031,"CKVY",13.53,58.29,57.88,58.66,57.3,62.56,66.68,59.72,1.039,45.4,46.77,43.96,3.677,3.705,138,15.68,6.576,500.5984,14.5,0.07000025,0.0805782,0.6111025
"2018-06-06 09:15:00",65032,"CKVY",13.53,59.46,58.76,59.52,58.1,58.38,63.73,58.07,1.011,44.98,46.29,43.92,3.473,3.54,152.9,17.66,6.357,513.5854,14.5,0.0780388,0.08926033,0.6473188
"2018-06-06 09:20:00",65033,"CKVY",13.53,58.77,59.39,59.95,58.65,59.85,62.83,55.63,1.012,45.04,47.07,43.06,3.477,3.459,149.6,12.2,6.357,524.7213,14.5,0.0780388,0.08926033,0.6473188
"2018-06-06 09:25:00",65034,"CKVY",13.53,59.69,59.44,59.76,58.71,54.87,62.59,52.85,0.959,44.55,46.53,42.43,3.524,3.442,156.6,16.81,5.699,538.4908,14.5,0.0780388,0.08926033,0.6473188
"2018-06-06 09:30:00",65035,"CKVY",13.53,60.37,59.56,60.37,59.07,55.42,60.73,55.01,0.992,44.76,46.14,43.36,3.739,3.66,140.4,18.56,7.014,556.2887,14.5,0.08682292,0.09918796,0.6822184
"2018-06-06 09:35:00",65036,"CKVY",13.53,60.61,60.28,60.67,59.87,57.16,60.22,54.18,1.032,44.66,46.49,43.65,3.61,3.647,147.1,23.86,5.48,575.1533,14.5,0.08682292,0.09918796,0.6822184
"2018-06-06 09:40:00",65037,"CKVY",13.53,61.9,61.51,61.96,60.67,54.38,60.69,51.16,1.027,45.87,48.14,43.46,3.455,3.532,147.3,17.13,6.576,591.0203,14.5,0.08682292,0.09918796,0.6822184
"2018-06-06 09:45:00",65038,"CKVY",13.53,62.08,61.82,62.14,61.34,58.36,58.7,51.81,1.11,45.55,47.37,43.86,3.472,3.467,132.9,21.27,5.699,601.2092,14.5,0.09572801,0.1092858,0.7135778
"2018-06-06 09:50:00",65039,"CKVY",13.54,61.77,61.77,62.21,61.28,55.65,58.5,50.88,1.047,44.81,47.39,43.26,3.922,3.779,129.1,16.98,7.234,622.7318,14.5,0.09572801,0.1092858,0.7135778
"2018-06-06 09:55:00",65040,"CKVY",13.54,63.5,62.47,63.5,61.83,54.38,58.22,51.29,1.087,45.99,47.84,44.13,4.196,4.099,146.6,19.18,6.357,632.4037,14.5,0.09572801,0.1092858,0.7135778
"2018-06-06 10:00:00",65041,"CKVY",13.53,63.43,63.6,63.92,63.19,50.88,57.6,50.88,1.014,46.74,48.38,44.95,4.347,4.222,153.7,16.09,6.795,630.0605,14.5,0.100617,0.115861,0.7427324
"2018-06-06 10:05:00",65042,"CKVY",13.53,63.79,63.93,64.29,63.43,51.49,58.11,49.3,1.04,46.27,48.71,44.4,4.226,4.234,154.1,11.64,5.699,616.5193,14.5,0.100617,0.115861,0.7427324
"2018-06-06 10:10:00",65043,"CKVY",13.54,62.55,62.97,63.91,62.42,54.64,55.94,50.08,1.056,45.8,46.87,44.42,4.365,4.325,159.9,12.97,7.014,544.0383,14.5,0.100617,0.115861,0.7427324
"2018-06-06 10:15:00",65044,"CKVY",13.54,62.6,62.53,62.79,62.17,54.09,58.41,51.86,1.048,46.12,47.78,44.29,4.178,4.274,151.6,13.35,5.48,444.4598,14.5,0.07277071,0.08692022,0.7698483
"2018-06-06 10:20:00",65045,"CKVY",13.54,64.58,63.76,64.64,62.6,52.51,56.59,48.74,1.09,46.1,48.55,44.43,4.215,4.166,157.9,11.35,6.357,417.6211,14.5,0.07277071,0.08692022,0.7698483
"2018-06-06 10:25:00",65046,"CKVY",13.54,63.1,63.78,64.64,63.03,53.95,56.01,49.08,1.063,45.5,47.44,44.07,4.057,4.103,146.3,13.68,5.918,476.3508,14.5,0.07277071,0.08692022,0.7698483
"2018-06-06 10:30:00",65047,"CKVY",13.54,64.45,63.92,64.7,62.91,52.51,57.89,49.56,1.085,46.57,48.82,44.98,3.941,3.979,142.7,12.07,5.699,549.548,14.5,0.1012559,0.1171658,0.794694
"2018-06-06 10:35:00",65048,"CKVY",13.54,65.25,64.77,65.38,64.39,49.08,53.78,48.98,1.043,46.46,48,45.27,3.578,3.783,161.1,17.9,4.822,579.6316,14.5,0.1012559,0.1171658,0.794694
"2018-06-06 10:40:00",65049,"CKVY",13.54,64.76,64.75,65.25,64.51,52.24,56.76,49.08,1.091,47.36,48.92,45.59,3.166,3.395,148.2,20.84,5.261,580.6451,14.5,0.1012559,0.1171658,0.794694
"2018-06-06 10:45:00",65050,"CKVY",13.54,64.51,64.47,64.76,64.27,58.41,58.58,52.2,1.21,47.7,49.69,46.58,2.842,3.104,164.7,15.28,4.603,522.0298,14.5,0.07973298,0.09292629,0.8154054
"2018-06-06 10:50:00",65051,"CKVY",13.54,64.95,64.41,65.01,64.14,50.87,58.44,50.18,1.069,46.87,49.63,45.4,2.921,2.898,171.1,8.29,4.603,409.0841,14.5,0.07973298,0.09292629,0.8154054
"2018-06-06 10:55:00",65052,"CKVY",13.53,68.03,66.65,68.09,64.88,46.75,56.14,37.63,1.094,47.21,51.03,40.87,2.793,2.905,149.4,39.9,5.261,437.5483,14.5,0.07973298,0.09292629,0.8154054
"2018-06-06 11:00:00",65053,"CKVY",13.54,69.44,68.67,69.44,68.09,44.86,47.54,39.38,1.101,45.62,48.58,42.71,2.789,2.773,184.4,18.69,5.042,604.4193,14.5,0.1181981,0.1335224,0.83561
"2018-06-06 11:05:00",65054,"CKVY",13.53,68.99,68.97,69.56,68.57,42.05,48.01,38.35,1.017,45.41,48.32,42.45,2.786,2.773,154.8,30.82,5.699,796.9943,14.5,0.1181981,0.1335224,0.83561
"2018-06-06 11:10:00",65055,"CKVY",13.53,70.53,69.58,70.65,68.87,47.22,49.07,40.3,1.203,46.56,49.9,44.02,3.193,2.904,154.8,19.04,6.576,856.8071,14.5,0.1181981,0.1335224,0.83561
"2018-06-06 11:15:00",65056,"CKVY",13.52,69.23,69.75,70.65,69.05,46.19,49.41,41.77,1.126,47.31,49.69,45.06,3.568,3.354,152.5,18.54,6.357,835.2092,14.5,0.1351824,0.1530268,0.8524346
"2018-06-06 11:20:00",65057,"CKVY",13.53,70.77,69.87,70.77,68.92,43.04,50.64,41.02,1.106,47.43,51.32,44.68,3.589,3.562,156.9,15.73,6.795,763.5945,14.5,0.1351824,0.1530268,0.8524346
"2018-06-06 11:25:00",65058,"CKVY",13.52,70.89,70.84,71.14,70.52,45.16,46.53,38.55,1.165,46.97,49.37,44.27,3.232,3.476,146.7,22.58,4.822,742.4701,14.5,0.1351824,0.1530268,0.8524346
"2018-06-06 11:30:00",65059,"CKVY",13.52,72.19,71.71,72.25,70.77,38.86,46.33,37.55,1.048,46.86,50.15,44.68,3.04,3.118,144.7,16.71,5.042,744.4402,14.5,0.1417366,0.1613695,0.8652156
"2018-06-06 11:35:00",65060,"CKVY",13.51,72.31,72.63,73.24,72.19,40.09,43.1,34.78,1.085,45.39,49.29,43.37,2.794,2.911,133.4,22.7,4.165,841.2764,14.51,0.1417366,0.1613695,0.8652156
"2018-06-06 11:40:00",65061,"CKVY",13.5,72.5,72.6,72.8,72.31,36.66,44.89,36.59,0.999,46.7,50.03,44.5,3.072,2.866,104.4,17.74,5.261,891.8107,14.51,0.1417366,0.1613695,0.8652156
"2018-06-06 11:45:00",65062,"CKVY",13.5,73.17,72.64,73.3,72.19,39.54,43.65,35.63,1.102,46.3,49.45,43.8,3.03,3.033,115.8,23.14,5.918,913.3993,14.51,0.1570101,0.1772278,0.8772656
"2018-06-06 11:50:00",65063,"CKVY",13.49,72.74,72.85,73.48,72.5,37.9,45.78,36.11,1.041,46.68,50.67,44.36,3.436,3.225,130.7,11.95,6.357,846.6006,14.51,0.1570101,0.1772278,0.8772656
"2018-06-06 11:55:00",65064,"CKVY",13.49,72.49,72.44,72.74,72.25,43.07,44.51,33.1,1.173,45.69,49.69,41.72,3.335,3.444,129.5,15.7,4.822,710.7559,14.51,0.1570101,0.1772278,0.8772656
"2018-06-06 12:00:00",65065,"CKVY",13.49,72.79,72.67,72.98,72.43,39.3,44.82,34.81,1.081,46.72,49.99,43.19,3.42,3.398,137.9,10.44,4.384,578.3773,14.51,0.1037011,0.1217244,0.8845893
"2018-06-06 12:05:00",65066,"CKVY",13.47,72.65,72.69,72.97,72.41,42.13,43.2,35.36,1.154,45.77,48.98,43.69,3.264,3.403,139.7,11.56,5.261,517.5818,14.51,0.1037011,0.1217244,0.8845893
"2018-06-06 12:10:00",65067,"CKVY",13.47,74.56,73.59,74.56,72.59,35.97,43.16,34.08,1.05,46.36,49.68,43.38,3.227,3.194,157.3,19.87,4.384,529.4722,14.5,0.1037011,0.1217244,0.8845893
"2018-06-06 12:15:00",65068,"CKVY",13.47,75.91,75.27,76.16,74.49,29.11,41.75,27.88,0.889,46.46,50.72,40.51,3.513,3.318,169.9,21.25,7.014,607.4362,14.5,0.1223436,0.1419106,0.8894378
"2018-06-06 12:20:00",65069,"CKVY",13.47,77.45,76.5,77.51,75.66,28.57,36.82,27.13,0.918,43.83,47.99,40.42,4.276,3.772,179.1,16.5,9.43,698.382,14.5,0.1223436,0.1419106,0.8894378
"2018-06-06 12:25:00",65070,"CKVY",13.47,77.02,77.56,77.88,77.02,28.09,34.83,26.55,0.89,43.36,47.95,40.67,5.346,4.816,177.8,13.69,10.3,793.1024,14.5,0.1223436,0.1419106,0.8894378
"2018-06-06 12:30:00",65071,"CKVY",13.46,77.33,76.96,77.39,76.65,34.66,40.79,27.26,1.11,45.85,51.2,40.77,5.854,5.652,160.7,14.5,8.11,811.1557,14.5,0.1617808,0.1905202,0.893511
"2018-06-06 12:35:00",65072,"CKVY",13.46,77.88,77.06,77.94,76.53,29.49,36.72,28.09,0.962,45.15,48.76,41.65,5.978,5.994,151.2,14.29,9.43,868.4155,14.51,0.1617808,0.1905202,0.893511
"2018-06-06 12:40:00",65073,"CKVY",13.45,77.39,77.95,78.56,77.02,32.71,34.25,25.55,1.049,43.87,47.61,39.73,5.99,5.986,150.1,12.99,9.64,910.4323,14.51,0.1617808,0.1905202,0.893511
"2018-06-06 12:45:00",65074,"CKVY",13.45,76.59,77.05,77.7,76.28,34.25,34.66,26.79,1.07,44.07,46.64,40.32,6.365,6.16,135.8,13.53,8.99,966.051,14.51,0.1803866,0.2148551,0.8919555
"2018-06-06 12:50:00",65075,"CKVY",13.44,77.14,77.05,77.7,76.4,32.54,35.35,26.75,1.035,43.65,47.45,40.6,6.727,6.551,149.9,13.9,9.64,921.3393,14.51,0.1803866,0.2148551,0.8919555
"2018-06-06 12:55:00",65076,"CKVY",13.44,76.71,77.06,77.57,76.71,22.91,34.63,22.64,0.719,42.67,47.47,35.81,7.016,6.887,164.6,12.12,10.96,808.7822,14.51,0.1803866,0.2148551,0.8919555
"2018-06-06 13:00:00",65077,"CKVY",13.43,77.14,76.48,77.27,75.85,26.58,36.1,22.95,0.846,43.72,48.01,36.06,7.42,7.187,151.1,10.37,13.37,737.3224,14.5,0.1523486,0.1878105,0.8885908
"2018-06-06 13:05:00",65078,"CKVY",13.43,79.24,78.03,79.36,77.08,28.05,35.55,26.75,0.956,44.64,48.82,40.44,7.464,7.443,156.7,13.15,12.71,772.1943,14.5,0.1523486,0.1878105,0.8885908
"2018-06-06 13:10:00",65079,"CKVY",13.43,79.61,79.37,79.67,78.99,22.74,30.35,18.29,0.785,38.68,45.58,32.52,8.36,7.91,169,11.87,14.47,892.6869,14.5,0.1523486,0.1878105,0.8885908
"2018-06-06 13:15:00",65080,"CKVY",13.43,79.85,79.63,80,79.24,23.15,26.65,19.39,0.806,37.43,42.67,34.26,8.67,8.54,172.5,13.07,12.71,992.82,14.5,0.196602,0.2412168,0.8847327
"2018-06-06 13:20:00",65081,"CKVY",13.43,78.37,79.34,80.1,78.31,26.03,28.91,21.44,0.863,40.61,44.21,35.98,9.18,8.82,151.5,11.23,14.25,997.8795,14.5,0.196602,0.2412168,0.8847327
"2018-06-06 13:25:00",65082,"CKVY",13.42,79.34,78.95,79.4,78.31,21.99,29.83,21.99,0.752,41.71,45.01,37.22,9.3,9.14,153.8,10.36,16.22,991.0472,14.5,0.196602,0.2412168,0.8847327
"2018-06-06 13:30:00",65083,"CKVY",13.42,79.21,79.58,80.3,78.79,25.92,28.42,20.79,0.883,40.41,44.48,36.11,9.21,9.26,154.3,11.34,12.28,988.6473,14.5,0.1982135,0.2466215,0.8732998
"2018-06-06 13:35:00",65084,"CKVY",13.42,79.45,79.48,80,79.09,27.26,29.18,21.37,0.936,40.51,45.05,36.59,9.53,9.48,154.4,9.01,13.59,986.9596,14.5,0.1982135,0.2466215,0.8732998
"2018-06-06 13:40:00",65085,"CKVY",13.42,79.2,79.59,80.2,79.2,28.08,31.54,22.74,0.956,41.31,47.31,38.07,8.86,9.37,150,9.86,12.93,967.1078,14.5,0.1982135,0.2466215,0.8732998
"2018-06-06 13:45:00",65086,"CKVY",13.41,77.9,78.42,79.32,77.6,25.54,29,20.61,0.834,39.97,44.29,35.27,9.16,9.11,148.1,7.811,13.37,913.1645,14.5,0.1809043,0.229091,0.8598538
"2018-06-06 13:50:00",65087,"CKVY",13.41,79.32,78.83,79.51,77.84,26.37,32.02,25.34,0.901,43.37,46.56,39.69,8.55,8.82,147.8,9.17,10.96,867.9746,14.5,0.1809043,0.229091,0.8598538
"2018-06-06 13:55:00",65088,"CKVY",13.41,78.95,79.34,79.69,78.89,30.27,33.15,23.83,1.022,43.14,47.62,39.37,8.38,8.41,149.7,9.9,10.96,849.8801,14.5,0.1809043,0.229091,0.8598538
"2018-06-06 14:00:00",65089,"CKVY",13.41,77.6,78.3,79.08,77.47,31.36,33.56,24.72,1.013,43.61,47.08,39.88,8.05,8.14,140.6,8.3,11.62,834.2999,14.5,0.1694681,0.2125491,0.8395281
"2018-06-06 14:05:00",65090,"CKVY",13.41,79.75,78.37,79.82,77.23,30.68,37.05,27.56,1.064,46.31,50.65,42.67,8.1,8.13,143.8,10.75,12.71,818.4102,14.49,0.1694681,0.2125491,0.8395281
"2018-06-06 14:10:00",65091,"CKVY",13.4,79.14,79.79,80.3,79.14,24.76,32.8,24.07,0.841,43.6,48.09,39.4,8.69,8.35,146,10.48,14.25,865.233,14.49,0.1694681,0.2125491,0.8395281
"2018-06-06 14:15:00",65092,"CKVY",13.4,80.1,80.1,80.9,79.01,26.95,34.62,20.96,0.946,43.15,49.59,36.66,8.62,8.64,143.3,11.93,12.28,937.4689,14.49,0.1970375,0.2414959,0.8185199
"2018-06-06 14:20:00",65093,"CKVY",13.4,80.2,80.5,81.2,79.82,22.43,29.28,21.71,0.789,41.65,45.77,37.9,8.08,8.38,140.6,12.82,10.3,1006.519,14.49,0.1970375,0.2414959,0.8185199
"2018-06-06 14:25:00",65094,"CKVY",13.39,80.4,80.5,80.9,80,24.82,28.35,20.41,0.878,39.66,45.13,36.34,7.585,7.73,138.6,14.03,11.84,998.9752,14.49,0.1970375,0.2414959,0.8185199
"2018-06-06 14:30:00",65095,"CKVY",13.39,80.7,80.4,80.7,80.1,22.67,28.18,19.21,0.81,39.29,44.66,34.66,8.5,8.11,149.6,9.48,14.25,998.1234,14.49,0.1999356,0.2463307,0.8014834
"2018-06-06 14:35:00",65096,"CKVY",13.39,80.9,80.6,80.9,80.1,22.6,25.2,17.87,0.814,37.98,41.74,33.21,9.37,8.86,144,9.88,13.81,992.9477,14.49,0.1999356,0.2463307,0.8014834
"2018-06-06 14:40:00",65097,"CKVY",13.39,81.5,81.4,82,80.8,22.87,27.29,18.7,0.839,38.77,44.66,34.89,9.71,9.71,151.4,11.24,12.71,988.8899,14.49,0.1999356,0.2463307,0.8014834
"2018-06-06 14:45:00",65098,"CKVY",13.38,82,81.6,82,81.3,25.03,28.9,18.97,0.933,40.88,46.38,35.25,9.01,9.25,157,12.68,15.56,967.0979,14.49,0.1980889,0.2495616,0.7775505
"2018-06-06 14:50:00",65099,"CKVY",13.38,82.3,81.9,82.3,81.5,15.58,26.43,13.9,0.587,34.52,44.35,27.81,8.92,9.09,193.3,28.55,14.91,934.4263,14.49,0.1980889,0.2495616,0.7775505
"2018-06-06 14:55:00",65100,"CKVY",13.38,80.3,81.4,82.3,80.2,22.94,25.82,14.28,0.81,35.96,43.63,28.27,7.864,8.22,264.3,35.1,10.52,911.3632,14.49,0.1980889,0.2495616,0.7775505
"2018-06-06 15:00:00",65101,"CKVY",13.38,78.95,78.73,80.3,77.72,24.79,27.43,20.03,0.837,38.09,41.63,34.34,6.787,7.523,257.4,16.34,10.96,738.1746,14.49,0.1534292,0.1993731,0.7530987
"2018-06-06 15:05:00",65102,"CKVY",13.38,79.44,79.64,80.4,78.95,23.69,27.6,22.05,0.813,39.71,43.48,37.67,5.566,6.063,282.1,16.09,8.33,657.2085,14.49,0.1534292,0.1993731,0.7530987
"2018-06-06 15:10:00",65103,"CKVY",13.37,81,80.6,81.4,79.44,22.56,26.71,18.97,0.816,38.84,42.88,35,5.78,5.653,279.8,14.81,11.62,591.9792,14.49,0.1534292,0.1993731,0.7530987
"2018-06-06 15:15:00",65104,"CKVY",13.36,81.3,81.2,81.7,80.8,17.87,23.39,15.48,0.653,34.23,40.53,29.84,6.188,5.921,208.1,29.38,12.06,705.9052,14.49,0.1525397,0.1887022,0.7215909
"2018-06-06 15:20:00",65105,"CKVY",13.37,79.98,81.4,82.4,79.98,15.71,21.91,15.61,0.549,34.71,39.53,29.26,7.304,6.748,223,15.21,16,730.1608,14.48,0.1525397,0.1887022,0.7215909
"2018-06-06 15:25:00",65106,"CKVY",13.37,79.43,79.52,80,79.24,17.43,20.61,15.58,0.598,31.47,35.86,29.16,7.427,7.501,202.4,20.14,12.49,592.3541,14.48,0.1525397,0.1887022,0.7215909
"2018-06-06 15:30:00",65107,"CKVY",13.37,80.5,79.8,80.5,79.3,15.88,19.58,13.52,0.564,29.46,34.52,25.62,6.559,6.978,220.1,31.03,9.21,474.8837,14.48,0.1127279,0.152637,0.6950297
"2018-06-06 15:35:00",65108,"CKVY",13.37,80.1,81.1,81.8,80.1,16.4,20.33,14.82,0.575,32.54,37.25,28.48,5.697,6.094,289.2,14.07,10.08,469.7187,14.48,0.1127279,0.152637,0.6950297
"2018-06-06 15:40:00",65109,"CKVY",13.37,81.8,81.2,82.2,79.79,15.44,23.17,13.52,0.571,32.91,40.34,27.21,6.068,5.818,254.2,29.74,17.32,577.3093,14.48,0.1127279,0.152637,0.6950297
"2018-06-06 15:45:00",65110,"CKVY",13.37,81.3,82.3,83.7,81.1,20.61,20.61,13.45,0.75,32.21,37.4,27.64,7.53,6.7,266.2,21.73,14.69,738.8617,14.48,0.1577836,0.197507,0.6597518
"2018-06-06 15:50:00",65111,"CKVY",13.36,82.4,81.8,82.6,81.1,14.89,21.63,14.51,0.563,33.72,38.63,29.08,8.73,8.18,264.3,25.49,16,775.5215,14.48,0.1577836,0.197507,0.6597518
"2018-06-06 15:55:00",65112,"CKVY",13.36,82.2,82.6,83.3,82.1,14.89,19.79,14.03,0.559,32.63,37.76,28.84,9.17,8.89,259.7,24.84,16.44,855.077,14.48,0.1577836,0.197507,0.6597518
"2018-06-06 16:00:00",65113,"CKVY",13.35,82.6,82.1,82.7,81.4,17.32,18.79,13.93,0.659,31.96,35.53,28.42,10.69,10.03,262.2,23.33,24.77,848.4073,14.53,0.1852902,0.2383892,0.6229779
"2018-06-06 16:05:00",65114,"CKVY",13.35,82.3,82.8,83.4,82.2,16.4,18.66,13.28,0.618,31.83,36.21,27.26,10.8,10.89,239.5,14.56,16.66,851.1266,14.54,0.1852902,0.2383892,0.6229779
"2018-06-06 16:10:00",65115,"CKVY",13.35,82.7,82.8,83.2,82.1,14.79,18.55,12.53,0.564,32.1,35.62,25.94,10.21,10.65,247,16.56,12.28,827.2792,14.48,0.1852902,0.2383892,0.6229779
"2018-06-06 16:15:00",65116,"CKVY",13.35,82.5,83,83.3,82.5,13.66,17.53,13.14,0.518,31.18,34.69,27,8.83,9.5,239.5,14.47,14.25,795.9442,14.48,0.1782731,0.2368268,0.5855146
"2018-06-06 16:20:00",65117,"CKVY",13.34,81.8,82.4,83.1,81.7,17.83,18.35,12.73,0.661,31.3,35.44,26.22,8.58,8.49,264.9,29.23,16.66,771.8356,14.48,0.1782731,0.2368268,0.5855146
"2018-06-06 16:25:00",65118,"CKVY",13.33,82.7,82.3,82.7,81.8,18.69,19.78,13.55,0.713,32.65,36.99,27.6,9.24,8.96,252.2,13.81,16,753.1627,14.48,0.1782731,0.2368268,0.5855146
"2018-06-06 16:30:00",65119,"CKVY",13.33,82.7,82.6,83.3,81.9,15.98,20.85,14.99,0.611,33.87,38.64,30.02,9.59,9.39,252.3,21.51,14.25,738.2532,14.48,0.1631289,0.214803,0.5448189
"2018-06-06 16:35:00",65120,"CKVY",13.33,81.4,82.1,82.8,81.3,19.92,22.97,13.97,0.73,33.6,40.09,28.53,9.43,9.57,258.2,24.03,15.34,725.3156,14.48,0.1631289,0.214803,0.5448189
"2018-06-06 16:40:00",65121,"CKVY",13.33,81.3,81.2,81.6,80.8,23,23,15.88,0.838,35.76,39.97,30.45,9,9.18,283.8,15.1,13.59,712.9891,14.48,0.1631289,0.214803,0.5448189
"2018-06-06 16:45:00",65122,"CKVY",13.32,81.4,81.4,82,80.6,20.74,23.96,15.3,0.76,36.4,40.68,30.13,8.64,8.9,268.4,16.46,13.37,700.2566,14.48,0.1551833,0.2057234,0.5013847
"2018-06-06 16:50:00",65123,"CKVY",13.31,81.1,81.1,81.5,80.6,19.37,23.75,16.36,0.703,36.77,40.5,31.24,8.5,8.53,291.7,14.38,13.59,687.4658,14.48,0.1551833,0.2057234,0.5013847
"2018-06-06 16:55:00",65124,"CKVY",13.33,81.6,81.2,81.7,80.6,16.77,24.78,16.46,0.618,37.66,41.95,31.69,8.21,8.42,276.3,15.24,13.37,674.3791,14.47,0.1551833,0.2057234,0.5013847
"2018-06-06 17:00:00",65125,"CKVY",13.33,82.1,81.9,82.4,81.5,18.55,21.67,15.81,0.695,34.26,39.21,30.79,7.407,7.707,250.1,16.5,9.86,660.6613,14.47,0.1438091,0.1894488,0.4583333
"2018-06-06 17:05:00",65126,"CKVY",13.32,81.2,81.3,82.2,80.9,18.62,22.11,15.2,0.677,35.46,38.93,29.57,6.983,7.291,283.9,17.93,11.84,646.5454,14.47,0.1438091,0.1894488,0.4583333
"2018-06-06 17:10:00",65127,"CKVY",13.32,82.4,81.8,82.5,81.1,19.44,21.12,15.47,0.735,33.92,38.18,30.06,6.168,6.531,256.9,20.09,8.99,632.8678,14.47,0.1438091,0.1894488,0.4583333
"2018-06-06 17:15:00",65128,"CKVY",13.32,81.1,81.6,82.5,81.1,16.87,21.56,15.4,0.612,33.57,38.73,30.49,6.822,6.478,266,13.93,13.81,619.5925,14.47,0.1311639,0.1710988,0.4165075
"2018-06-06 17:20:00",65129,"CKVY",13.32,81.5,81.5,82,80.9,22.21,24.85,14.92,0.815,33.66,42.28,29.08,6.338,6.574,263.5,17.66,9.64,606.0373,14.47,0.1311639,0.1710988,0.4165075
"2018-06-06 17:25:00",65130,"CKVY",13.31,81.2,81.4,81.6,81.1,19.03,22.18,14.51,0.692,34.45,39.14,28.54,6.615,6.397,283.2,15.47,9.64,592.6033,14.47,0.1311639,0.1710988,0.4165075
"2018-06-06 17:30:00",65131,"CKVY",13.32,80.5,80.6,81.2,80.3,15.68,25.43,15.47,0.556,35.5,42.1,29.32,5.965,6.391,301,18.06,11.18,579.0511,14.47,0.121931,0.1597205,0.3723951
"2018-06-06 17:35:00",65132,"CKVY",13.32,80.5,80.4,80.7,80,18,22.8,15.47,0.64,34.67,39.13,29.32,6.393,6.159,302.7,16.86,13.15,565.4919,14.47,0.121931,0.1597205,0.3723951
"2018-06-06 17:40:00",65133,"CKVY",13.32,80.8,80.6,80.9,80.3,18.11,24.44,16.16,0.649,35.42,40.81,30.48,7.096,6.724,277.1,21.2,13.15,551.3253,14.47,0.121931,0.1597205,0.3723951
"2018-06-06 17:45:00",65134,"CKVY",13.32,80.6,80.6,81.1,80.2,18.72,24.3,15.95,0.668,34.92,40.98,30.06,7.736,7.36,266.5,18.08,13.37,537.367,14.47,0.1149032,0.15291,0.3278324
"2018-06-06 17:50:00",65135,"CKVY",13.32,81.6,81.1,81.6,80.6,18.65,22.08,17.18,0.686,35.51,39.18,32.4,7.355,7.554,258.1,13.87,9.21,523.8604,14.47,0.1149032,0.15291,0.3278324
"2018-06-06 17:55:00",65136,"CKVY",13.32,80.7,81,81.6,80.7,18.59,25.06,16.33,0.665,36.29,42.03,31.38,6.953,7.157,264.1,17.42,10.96,510.2137,14.47,0.1149032,0.15291,0.3278324
"2018-06-06 18:00:00",65137,"CKVY",13.32,80.8,80.8,81.3,80.5,17.7,20.26,14.79,0.634,33.41,36.59,28.36,6.158,6.562,252.3,10.87,8.99,495.9865,14.47,0.1096054,0.1489201,0.2834406
"2018-06-06 18:05:00",65138,"CKVY",13.33,79.9,80.6,80.9,79.84,24.13,24.41,15.68,0.841,34.31,40.36,29.84,6.237,6.073,278.1,19.01,10.3,481.4896,14.47,0.1096054,0.1489201,0.2834406
"2018-06-06 18:10:00",65139,"CKVY",13.33,79.77,79.63,79.96,79.4,26.8,26.84,18.89,0.93,37.76,42.71,33.71,5.934,6.231,277.4,13.32,9.64,467.0216,14.47,0.1096054,0.1489201,0.2834406
"2018-06-06 18:15:00",65140,"CKVY",13.33,79.9,80.2,80.5,79.77,22.32,26.6,17.73,0.777,35.16,42.53,32.58,6.253,6.119,273.2,16.47,10.96,452.2359,14.46,0.09616873,0.1301721,0.2390263
"2018-06-06 18:20:00",65141,"CKVY",13.33,79.28,79.46,79.9,79.16,27.38,33.44,21.15,0.935,42.89,48.14,36.6,6.017,6.218,280.9,11.05,8.77,437.2066,14.46,0.09616873,0.1301721,0.2390263
"2018-06-06 18:25:00",65142,"CKVY",13.34,79.53,79.52,79.71,79.16,25.19,28.38,20.26,0.867,40.81,43.8,35.26,5.931,5.898,278.6,11.73,11.4,422.1448,14.46,0.09616873,0.1301721,0.2390263
"2018-06-06 18:30:00",65143,"CKVY",13.33,77.99,78.55,79.47,77.86,28.68,29.54,22.45,0.939,41.32,43.63,37.57,5.729,5.831,285.9,10.27,9.64,407.2428,14.46,0.08527128,0.1156123,0.1933959
"2018-06-06 18:35:00",65144,"CKVY",13.34,78.79,78.52,79.28,77.93,28.62,31.49,22.45,0.961,42.64,45.69,37.3,5.391,5.569,279.3,15.85,6.576,392.1838,14.46,0.08527128,0.1156123,0.1933959
"2018-06-06 18:40:00",65145,"CKVY",13.35,78.97,78.76,79.16,78.23,25.43,30.63,17.73,0.86,38.68,45.07,31.58,5.105,5.231,278.8,14.88,7.672,376.7191,14.46,0.08527128,0.1156123,0.1933959
"2018-06-06 18:45:00",65146,"CKVY",13.35,78.54,79,79.47,78.48,25.43,27.73,17.35,0.847,38.19,42.72,31,4.651,4.8,281.9,25.03,10.52,360.9138,14.46,0.07319906,0.1001672,0.1520802
"2018-06-06 18:50:00",65147,"CKVY",13.35,77.56,77.9,78.54,77.56,26.9,29.75,24.1,0.868,41.73,43.81,38.22,5.086,4.921,298.8,10.18,9.86,345.167,14.46,0.07319906,0.1001672,0.1520802
"2018-06-06 18:55:00",65148,"CKVY",13.35,77.19,77.4,77.68,77.12,30.91,31.08,25.19,0.985,41.95,44.32,39.25,5.227,5.174,297.4,9.23,8.55,330.3782,14.46,0.07319906,0.1001672,0.1520802
"2018-06-06 19:00:00",65149,"CKVY",13.35,77.49,77.27,77.68,76.76,31.73,33.13,25.26,1.021,42.88,45.79,38.95,5.032,5.258,291.4,11.28,8.11,316.2368,14.46,0.06352589,0.08830468,0.1114715
"2018-06-06 19:05:00",65150,"CKVY",13.35,76.82,77.03,77.56,76.76,30.02,32.24,27.42,0.945,43.04,45.61,41.04,4.751,4.871,288.9,10.42,6.795,302.2618,14.46,0.06352589,0.08830468,0.1114715
"2018-06-06 19:10:00",65151,"CKVY",13.36,76.69,77.13,77.49,76.63,31.15,31.9,24.68,0.976,41.37,44.69,38.36,4.52,4.662,285.9,11.4,6.357,287.9791,14.45,0.06352589,0.08830468,0.1114715
"2018-06-06 19:15:00",65152,"CKVY",13.36,76.57,76.56,76.69,76.45,30.6,34.88,28.89,0.955,44.39,46.77,41.89,4.178,4.265,294,12.14,5.261,273.7428,14.45,0.05296146,0.07467769,0.0742334
"2018-06-06 19:20:00",65153,"CKVY",13.36,76.69,76.58,76.76,76.26,24.71,31.39,24.37,0.775,39.83,44.1,37.41,4.379,4.197,292.1,13.42,8.55,261.1388,14.45,0.05296146,0.07467769,0.0742334
"2018-06-06 19:25:00",65154,"CKVY",13.35,76.69,76.58,76.82,76.32,27.52,29.16,24.71,0.863,39.95,42.13,37.98,4.441,4.328,279,9.33,6.576,254.492,14.45,0.05296146,0.07467769,0.0742334
"2018-06-06 19:30:00",65155,"CKVY",13.35,76.57,76.64,76.82,76.39,27.35,28.96,25.26,0.854,40.3,41.95,38.33,4.921,4.664,281.7,10.45,8.11,256.6837,14.45,0.05070253,0.07221083,0.04187433
"2018-06-06 19:35:00",65156,"CKVY",13.36,75.95,76.42,76.69,75.95,31.8,32.18,25.09,0.973,41.8,44.59,38.15,4.601,4.859,286.2,11.17,8.11,261.0751,14.45,0.05070253,0.07221083,0.04187433
"2018-06-06 19:40:00",65157,"CKVY",13.36,75.89,75.88,76.08,75.77,32.79,34.64,30.84,1.001,44.08,46.05,42.95,4.107,4.403,289,8.68,4.384,259.9034,14.45,0.05070253,0.07221083,0.04187433
"2018-06-06 19:45:00",65158,"CKVY",13.36,76.14,76.18,76.45,75.77,32.04,35.26,28.89,0.986,44.87,46.95,41.36,3.212,3.679,292.4,11.28,3.507,248.4765,14.45,0.04655146,0.06632343,0.01921371
"2018-06-06 19:50:00",65159,"CKVY",13.36,76.32,76.32,76.45,76.08,31.73,36.15,29.88,0.983,44.38,47.56,42.6,2.489,2.785,305.3,13.2,3.946,235.8241,14.45,0.04655146,0.06632343,0.01921371
"2018-06-06 19:55:00",65160,"CKVY",13.36,76.08,76.28,76.39,76.02,30.19,35.53,29.78,0.927,44.55,47.05,42.41,2.103,2.272,307.6,9.98,2.85,221.1723,14.45,0.04655146,0.06632343,0.01921371
"2018-06-06 20:00:00",65161,"CKVY",13.37,76.76,76.34,76.82,75.95,28.89,32.52,27.79,0.908,42.64,44.55,40.69,1.828,1.971,310.7,13.57,2.411,202.1158,14.45,0.01851713,0.02796159,0.007891281
"2018-06-06 20:05:00",65162,"CKVY",13.38,76.82,76.79,76.94,76.57,28.27,33.61,26.8,0.89,43,46.12,40.01,1.464,1.677,314.7,13.31,2.411,177.5978,14.45,0.01851713,0.02796159,0.007891281
"2018-06-06 20:10:00",65163,"CKVY",13.35,75.83,76.69,77.19,75.77,37.17,37.17,28.24,1.132,44.71,48.75,41.51,1.118,1.208,43.86,50.65,3.507,154.0032,14.45,0.01851713,0.02796159,0.007891281
"2018-06-06 20:15:00",65164,"CKVY",13.23,72.2,73.72,75.83,72.2,46.35,46.48,37.38,1.25,49.31,50.93,47.19,2.167,1.566,111.4,7.413,7.014,136.6427,14.45,0.009200785,0.01468282,0.001743139
"2018-06-06 20:20:00",65165,"CKVY",13.06,71.03,71.14,72.26,70.47,35.39,51.41,35.39,0.917,49.32,52.09,42.32,4.092,3.041,138.4,12.78,13.59,122.3601,14.45,0.009200785,0.01468282,0.001743139
"2018-06-06 20:25:00",65166,"CKVY",13.01,71.39,71.73,72.38,70.96,27.86,35.39,27.86,0.731,39.51,42.55,36.51,7.848,5.918,160.3,12.34,21.26,107.3549,14.45,0.009200785,0.01468282,0.001743139
"2018-06-06 20:30:00",65167,"CKVY",13.02,70.84,71.05,71.52,70.59,29.85,30.12,27.01,0.769,36.93,38.23,35.71,10.52,9.32,146.5,10.03,21.04,92.78397,14.44,0.01901666,0.02639586,2.5E-07
"2018-06-06 20:35:00",65168,"CKVY",12.98,69.92,70.39,70.9,69.92,30.7,31.15,28.55,0.766,37.33,38.6,36.31,12.13,11.39,148.4,11.34,19.95,81.88555,14.44,0.01901666,0.02639586,2.5E-07
"2018-06-06 20:40:00",65169,"CKVY",12.95,69.42,69.85,70.47,69.3,30.26,31.49,27.42,0.743,36.94,37.97,35.05,12.1,12.41,155.8,10.81,23.24,71.86406,14.44,0.01901666,0.02639586,2.5E-07
"2018-06-06 20:45:00",65170,"CKVY",12.94,68.13,68.86,69.48,68.01,32.18,32.31,30.12,0.755,37.3,37.87,36.68,11.38,11.83,145.7,10.18,17.54,56.51544,14.44,0.0277401,0.0350341,2.5E-07
"2018-06-06 20:50:00",65171,"CKVY",12.93,67.21,67.65,68.25,67.21,32.65,33.27,32.04,0.743,37.24,37.89,36.58,10.4,10.83,134.2,10.92,14.03,38.25998,14.44,0.0277401,0.0350341,2.5E-07
"2018-06-06 20:55:00",65172,"CKVY",12.92,66.1,66.72,67.21,66.1,35.81,35.81,32.55,0.784,37.39,38.33,36.5,9.49,9.81,129.3,9.29,13.59,22.78856,14.44,0.0277401,0.0350341,2.5E-07
"2018-06-06 21:00:00",65173,"CKVY",12.92,64.51,65.31,66.1,64.51,38.85,38.89,35.26,0.804,38.18,39.02,37.23,7.686,8.56,138.9,12.57,9.86,13.92335,14.43,0.01974866,0.02571175,2.5E-07
"2018-06-06 21:05:00",65174,"CKVY",12.91,63.78,64.04,64.51,63.59,38.83,40.36,38.27,0.784,38.96,39.42,38.2,5.433,6.735,138.1,54.12,5.699,7.679569,14.43,0.01974866,0.02571175,2.5E-07
"2018-06-06 21:10:00",65175,"CKVY",12.91,62.31,63.23,64.03,62.31,42.46,42.56,38.89,0.814,38.88,39.44,38.31,3.334,4.336,262.4,13.45,4.603,3.527962,14.43,0.01974866,0.02571175,2.5E-07
"2018-06-06 21:15:00",65176,"CKVY",12.9,63.67,63.08,63.97,62.06,38.76,42.73,37.97,0.779,38.19,39.4,37.46,2.95,3.038,246.2,24.89,6.357,1.609366,14.43,0.0071061,0.01082083,2.5E-07
"2018-06-06 21:20:00",65177,"CKVY",12.9,61.26,62.08,63.79,61.08,43.76,45.37,38.79,0.808,39.17,40.14,37.9,3.038,3.006,280.6,49.15,4.603,0.8532057,14.43,0.0071061,0.01082083,2.5E-07
"2018-06-06 21:25:00",65178,"CKVY",12.9,60.96,60.72,61.39,60.46,42.87,45.85,42.87,0.783,39.15,39.91,38.18,2.286,2.667,67.74,63.27,3.507,0.4263626,14.43,0.0071061,0.01082083,2.5E-07
"2018-06-06 21:30:00",65179,"CKVY",12.9,65.89,63.31,65.89,60.96,32.8,43.42,32.8,0.713,37.52,39.14,35.58,2.269,2.251,31.86,22.87,9.86,0.1936766,14.43,0.000689847,0.002191067,2.5E-07
"2018-06-06 21:35:00",65180,"CKVY",12.89,67.06,66.24,67.12,65.08,31.47,35.2,31.19,0.712,35.94,37.27,35.19,3.785,2.952,57.2,35.06,12.71,0.07289144,14.42,0.000689847,0.002191067,2.5E-07
"2018-06-06 21:40:00",65181,"CKVY",12.89,64.42,65.23,67.12,64.36,36.74,36.88,31.5,0.758,37.16,37.72,35.81,4.639,4.373,24.17,54.67,7.014,0.0163552,14.43,0.000689847,0.002191067,2.5E-07
"2018-06-06 21:45:00",65182,"CKVY",12.89,63.94,64.18,64.43,63.88,37.06,37.4,36.1,0.752,37.2,37.52,36.77,3.959,4.322,213.6,27.65,3.507,0,14.43,0.005852771,0.009503666,2.5E-07
"2018-06-06 21:50:00",65183,"CKVY",12.89,63.7,63.89,64.07,63.64,37.68,38.09,36.55,0.758,37.34,37.93,36.85,2.282,3.075,304,23.48,2.85,0,14.43,0.005852771,0.009503666,2.5E-07
"2018-06-06 21:55:00",65184,"CKVY",12.89,62.72,63.39,63.76,62.72,39.66,39.7,37.61,0.771,37.66,37.97,37.32,1.664,1.821,347.3,15.32,2.192,0,14.43,0.005852771,0.009503666,2.5E-07
"2018-06-06 22:00:00",65185,"CKVY",12.87,62.35,62.47,62.84,62.1,41.86,41.86,39.66,0.803,38.09,38.9,37.75,1.817,1.683,350.6,8.38,3.726,0,14.43,-0.0006109975,0.0003544327,2.5E-07
"2018-06-06 22:05:00",65186,"CKVY",12.88,57.23,58.93,62.28,57.11,50.9,51.65,41.86,0.814,39.67,40.27,38.79,2.687,2.218,302,9.23,6.138,0,14.42,-0.0006109975,0.0003544327,2.5E-07
"2018-06-06 22:10:00",65187,"CKVY",12.87,59.14,57.53,59.26,56.49,46.58,54.53,46.58,0.798,39.52,40.68,38.52,3.624,3.184,336.4,11.91,5.699,0,14.42,-0.0006109975,0.0003544327,2.5E-07
"2018-06-06 22:15:00",65188,"CKVY",12.87,59.2,59.23,59.94,58.65,46.45,48.54,45.42,0.797,39.07,39.44,38.53,4.195,3.873,343.8,10.62,6.576,0,14.42,0.001047139,0.002510749,2.5E-07
"2018-06-06 22:20:00",65189,"CKVY",12.87,57.79,58.84,59.26,57.72,49.32,49.32,45.28,0.805,38.44,39.09,37.97,4.458,4.381,316.2,11.07,6.795,0,14.42,0.001047139,0.002510749,2.5E-07
"2018-06-06 22:25:00",65190,"CKVY",12.87,60.33,58.47,60.39,57.17,42.62,50.42,42.03,0.761,38.02,39.06,36.94,3.977,4.29,317.1,18.51,5.042,0,14.42,0.001047139,0.002510749,2.5E-07
"2018-06-06 22:30:00",65191,"CKVY",12.87,59.42,59.89,60.45,59.42,45.71,45.71,42.65,0.791,37.92,38.53,37.5,3.443,3.725,310.3,11.1,4.165,0,14.42,0.004063233,0.006576823,2.5E-07
"2018-06-06 22:35:00",65192,"CKVY",12.87,57.88,58.73,59.54,57.82,48.38,48.55,45.67,0.792,38.51,38.97,38.03,3.095,3.259,319.1,9.4,6.138,0,14.42,0.004063233,0.006576823,2.5E-07
"2018-06-06 22:40:00",65193,"CKVY",12.87,58.31,57.97,58.43,57.69,46.43,48.86,46.09,0.772,38.17,38.7,37.53,3.572,3.265,322,10.3,5.48,0,14.42,0.004063233,0.006576823,2.5E-07
"2018-06-06 22:45:00",65194,"CKVY",12.87,58.93,58.6,59.05,58.06,45.13,47.56,44.82,0.767,37.75,38.42,37.23,4.111,3.881,327.3,9,4.822,0,14.42,0.002253026,0.004173306,2.5E-07
"2018-06-06 22:50:00",65195,"CKVY",12.86,59.42,59.2,59.73,58.68,44.06,45.91,44,0.762,37.78,38.26,37.38,3.839,3.991,338.7,7.995,3.946,0,14.42,0.002253026,0.004173306,2.5E-07
"2018-06-06 22:55:00",65196,"CKVY",12.86,59.3,59.25,59.42,58.93,44.44,44.95,44,0.765,37.58,37.92,37.3,3.553,3.656,326.5,4.216,4.384,0,14.42,0.002253026,0.004173306,2.5E-07
"2018-06-06 23:00:00",65197,"CKVY",12.86,56.65,57.15,59.36,55.6,50.3,52.53,44.47,0.788,38.35,38.89,37.66,3.299,3.393,352.2,15.86,4.603,0,14.42,0.002882494,0.005021494,2.5E-07
"2018-06-06 23:05:00",65198,"CKVY",12.85,57.94,57.71,58.31,56.58,48.31,50.2,47.49,0.793,38.35,38.91,37.98,3.294,3.299,335.1,11.54,4.165,0,14.42,0.002882494,0.005021494,2.5E-07
"2018-06-06 23:10:00",65199,"CKVY",12.85,54.67,56.42,58.06,54.67,56.09,56.4,48.31,0.818,39.59,40.21,38.56,2.982,3.254,295.7,29.5,4.822,0,14.42,0.002882494,0.005021494,2.5E-07
"2018-06-06 23:15:00",65200,"CKVY",12.85,53.26,53.32,54.67,52.45,57.57,60.51,56.12,0.797,39.08,39.62,38.61,2.438,2.71,193.3,44.54,2.63,0,14.42,0.000428301,0.001540975,2.5E-07
"2018-06-06 23:20:00",65201,"CKVY",12.85,52.28,53.23,53.75,52.22,61.62,61.72,56.98,0.823,39.46,39.92,38.63,2.098,2.228,216.5,45.56,4.384,0,14.42,0.000428301,0.001540975,2.5E-07
"2018-06-06 23:25:00",65202,"CKVY",12.84,50.44,51.34,52.28,50.25,70.19,70.19,61.55,0.875,40.18,41.11,39.37,2.375,2.087,165.4,10.9,4.165,0,14.42,0.000428301,0.001540975,2.5E-07
"2018-06-06 23:30:00",65203,"CKVY",12.85,52.36,51.01,52.36,50.31,74.55,76.81,70.12,0.998,42.65,44.71,40.97,2.803,2.67,184.8,13.83,4.165,0,14.42,-0.002562754,-0.002877449,2.5E-07
"2018-06-06 23:35:00",65204,"CKVY",12.84,51.68,52.56,53.04,51.68,72.32,74.82,70.26,0.945,43.96,44.8,43.08,3.116,2.875,174,13.12,5.261,0,14.42,-0.002562754,-0.002877449,2.5E-07
"2018-06-06 23:40:00",65205,"CKVY",12.84,52.91,52.55,53.96,51.19,60.36,73.01,57.79,0.825,40.62,43.23,39.08,3.532,3.393,200.3,18.33,5.918,0,14.42,-0.002562754,-0.002877449,2.5E-07
"2018-06-06 23:45:00",65206,"CKVY",12.83,48.16,50.26,52.91,48.16,69.51,69.72,60.43,0.796,39.84,40.61,38.63,3.812,3.743,232.3,10.96,5.918,0,14.42,-0.001007268,-0.0006493145,2.5E-07
"2018-06-06 23:50:00",65207,"CKVY",12.83,48.6,48.28,48.84,47.61,67.63,69.65,66.84,0.787,38.36,38.86,38.12,3.624,3.822,254.2,14.66,4.384,0,14.42,-0.001007268,-0.0006493145,2.5E-07
"2018-06-06 23:55:00",65208,"CKVY",12.83,48.47,48.18,48.6,47.86,69.58,70.88,67.66,0.806,38.78,39.14,38.33,2.867,3.208,260.3,9.74,3.069,0,14.42,-0.001007268,-0.0006493145,2.5E-07
"2018-06-07 00:00:00",65209,"CKVY",12.83,49.83,49.02,49.83,48.47,67.73,69.79,67.69,0.826,39.32,39.65,38.98,2.615,2.592,303.8,20.1,4.165,0,14.42,-0.00137391,-0.001196288,2.5E-07
"2018-06-07 00:05:00",65210,"CKVY",12.81,53.04,51.22,53.04,49.83,59.57,67.69,59.57,0.818,39.43,39.68,39.22,3.171,2.88,334.5,8.45,5.699,0,14.42,-0.00137391,-0.001196288,2.5E-07
"2018-06-07 00:10:00",65211,"CKVY",12.82,53.78,53.64,54.03,52.98,57.72,59.61,57.72,0.814,39.41,39.58,39.25,3.827,3.59,327.7,8.91,5.918,0,14.42,-0.00137391,-0.001196288,2.5E-07
"2018-06-07 00:15:00",65212,"CKVY",12.82,53.54,53.94,54.28,53.54,58.69,58.76,57.18,0.821,39.43,39.67,39.09,3.968,3.935,326.3,18.85,4.603,0,14.42,0.0002216981,0.001115804,2.5E-07
"2018-06-07 00:20:00",65213,"CKVY",12.82,52.31,53.05,53.67,52.31,62.26,62.32,58.69,0.832,39.54,39.95,39.34,3.343,3.662,41.51,54.31,3.726,0,14.42,0.0002216981,0.001115804,2.5E-07
"2018-06-07 00:25:00",65214,"CKVY",12.82,49.11,49.67,52.44,48.49,69.87,72.03,62.32,0.829,39.86,40.05,39.55,3.125,3.112,169.1,25.51,5.699,0,14.42,0.0002216981,0.001115804,2.5E-07
"2018-06-07 00:30:00",65215,"CKVY",12.8,47.14,48.27,49.23,47.01,75.01,75.05,68.7,0.827,39.4,39.72,39.08,3.43,3.346,245.9,16.24,5.48,0,14.42,-0.0007740714,-0.0003339248,2.5E-07
"2018-06-07 00:35:00",65216,"CKVY",12.81,46.65,47.27,48.25,46.65,77.35,77.39,71.93,0.837,39.74,40.08,39.41,3.529,3.41,280.6,19.12,5.48,0,14.42,-0.0007740714,-0.0003339248,2.5E-07
"2018-06-07 00:40:00",65217,"CKVY",12.8,48.63,47.66,48.75,46.53,73.14,77.45,73.03,0.853,40.27,40.56,39.83,3.777,3.784,310.7,10.09,6.138,0,14.42,-0.0007740714,-0.0003339248,2.5E-07
"2018-06-07 00:45:00",65218,"CKVY",12.8,49.43,48.69,49.49,47.95,70.08,74.75,70.02,0.842,40.27,40.46,40.03,3.496,3.56,326,9.29,4.603,0,14.42,-0.001485691,-0.001380965,2.5E-07
"2018-06-07 00:50:00",65219,"CKVY",12.79,49.49,49,49.55,48.38,69.88,72.83,69.81,0.841,40.15,40.32,39.95,3.096,3.382,34.66,44.18,2.85,0,14.42,-0.001485691,-0.001380965,2.5E-07
"2018-06-07 00:55:00",65220,"CKVY",12.8,49.74,49.56,49.74,49.37,68.85,69.84,68.82,0.837,39.94,40.18,39.77,1.665,2.308,353,61.8,1.315,0,14.42,-0.001485691,-0.001380965,2.5E-07
"2018-06-07 01:00:00",65221,"CKVY",12.79,49.86,50.08,50.6,49.61,67.62,68.85,66.66,0.825,39.81,40,39.51,1.247,1.408,229.9,35.56,4.165,0,14.42,-0.002763534,-0.003197422,2.5E-07
"2018-06-07 01:05:00",65222,"CKVY",12.79,47.02,48.02,49.86,46.96,74.68,74.75,67.65,0.82,39.45,39.75,39.14,1.678,1.487,263.2,10.01,3.726,0,14.42,-0.002763534,-0.003197422,2.5E-07
"2018-06-07 01:10:00",65223,"CKVY",12.78,45.91,46.26,47.02,45.79,77.04,77.22,74.75,0.811,39.17,39.49,38.77,2.436,1.994,253.5,9.01,3.726,0,14.42,-0.002763534,-0.003197422,2.5E-07
"2018-06-07 01:15:00",65224,"CKVY",12.79,44.93,45.35,45.91,44.86,80.5,80.6,77.01,0.816,39.23,39.39,39.03,2.815,2.745,249.6,5.615,4.603,0,14.42,-0.003636881,-0.004549767,2.5E-07
"2018-06-07 01:20:00",65225,"CKVY",12.77,44.43,44.71,45.05,44.31,84.1,84.1,80.4,0.836,39.5,39.99,39.11,2.575,2.689,224.1,27.15,3.069,0,14.42,-0.003636881,-0.004549767,2.5E-07
"2018-06-07 01:25:00",65226,"CKVY",12.78,44.87,44.94,45.55,44.37,80.4,84.1,80.1,0.814,39.9,40.26,39.11,2.2,2.446,228.5,43.54,2.63,0,14.42,-0.003636881,-0.004549767,2.5E-07
"2018-06-07 01:30:00",65227,"CKVY",12.78,44.75,44.63,44.94,44.32,83.6,84.2,80.5,0.842,39.86,40.16,39.2,1.506,1.767,142.8,24.68,3.726,0,14.42,-0.003756307,-0.004711175,2.5E-07
"2018-06-07 01:35:00",65228,"CKVY",12.78,44.07,44.21,44.81,43.7,86.4,86.4,83.6,0.848,40,40.85,39.34,1.486,1.548,117.4,11.86,3.946,0,14.42,-0.003756307,-0.004711175,2.5E-07
"2018-06-07 01:40:00",65229,"CKVY",12.77,44.44,44.45,44.81,44.07,83.2,86.4,83.2,0.828,40.19,40.57,39.67,1.41,1.419,11.89,81.5,3.069,0,14.42,-0.003756307,-0.004711175,2.5E-07
"2018-06-07 01:45:00",65230,"CKVY",12.77,45.8,45.22,45.8,44.44,79.84,83.2,79.8,0.837,39.8,40.07,39.59,1.106,1.307,342.5,48.28,1.315,0,14.42,-0.00500018,-0.006799443,2.5E-07
"2018-06-07 01:50:00",65231,"CKVY",12.76,46,45.97,46.24,45.68,79.02,80.2,78.47,0.834,39.99,40.32,39.66,0.794,0.854,36.12,26.78,1.754,0,14.42,-0.00500018,-0.006799443,2.5E-07
"2018-06-07 01:55:00",65232,"CKVY",12.76,44.7,45.37,46.24,44.46,83.7,83.8,79.16,0.842,40.06,40.71,39.46,0.723,0.833,59.68,21.59,1.754,0,14.42,-0.00500018,-0.006799443,2.5E-07
"2018-06-07 02:00:00",65233,"CKVY",12.76,44.95,44.66,44.95,44.46,83.3,84.5,83.1,0.845,40.13,40.36,39.73,0.993,0.804,74.48,23.92,1.754,0,14.42,-0.005972784,-0.008614364,2.5E-07
"2018-06-07 02:05:00",65234,"CKVY",12.75,46.25,45.84,46.43,44.89,79.71,83.3,78.92,0.85,40.21,40.53,40.04,1.098,1.076,108.6,12.53,1.973,0,14.42,-0.005972784,-0.008614364,2.5E-07
"2018-06-07 02:10:00",65235,"CKVY",12.75,46.43,46.47,46.68,46.25,77.55,80.6,77.48,0.832,40.33,40.92,39.74,1.287,1.192,100,26.5,2.411,0,14.42,-0.005972784,-0.008614364,2.5E-07
"2018-06-07 02:15:00",65236,"CKVY",12.75,41.87,44.58,46.5,41.87,86,86,77.48,0.775,38.81,40.11,37.23,1.666,1.442,238.3,27.97,4.822,0,14.42,-0.00520785,-0.007183622,2.5E-07
"2018-06-07 02:20:00",65237,"CKVY",12.74,41.8,41.96,42.36,41.62,89.5,89.5,85.9,0.805,38.74,39.27,37.76,2.106,1.853,247.6,8.62,3.726,0,14.42,-0.00520785,-0.007183622,2.5E-07
"2018-06-07 02:25:00",65238,"CKVY",12.75,41.25,41.44,41.87,41.19,89.9,89.9,89.4,0.791,38.63,38.99,38.33,2.026,2.091,229.5,9.76,3.069,0,14.42,-0.00520785,-0.007183622,2.5E-07
"2018-06-07 02:30:00",65239,"CKVY",12.74,41.74,41.62,41.87,41.25,90,90.4,89.6,0.808,38.94,39.26,38.52,1.433,1.823,204.6,74.11,1.315,0,14.42,-0.004481904,-0.005874963,2.5E-07
"2018-06-07 02:35:00",65240,"CKVY",12.74,43.16,42.44,43.35,41.74,85.1,90.3,85.1,0.807,39.37,39.62,39.01,0.704,1.081,256.5,61.91,1.315,0,14.42,-0.004481904,-0.005874963,2.5E-07
"2018-06-07 02:40:00",65241,"CKVY",12.73,43.47,43.48,43.78,43.1,84.8,85.2,83.6,0.813,39.14,39.39,38.71,0.662,0.623,334.8,32.1,1.973,0,14.42,-0.004481904,-0.005874963,2.5E-07
"2018-06-07 02:45:00",65242,"CKVY",12.73,45.08,44.61,45.32,43.29,80.6,85.4,80.5,0.822,39.73,40.14,39.02,0.764,0.736,28.36,28.93,1.973,0,14.42,-0.00593055,-0.008573252,2.5E-07
"2018-06-07 02:50:00",65243,"CKVY",12.72,44.89,44.9,45.2,44.58,79.51,83.8,79.3,0.805,39.43,40.61,38.64,0.847,0.824,160.4,32.77,1.315,0,14.42,-0.00593055,-0.008573252,2.5E-07
"2018-06-07 02:55:00",65244,"CKVY",12.73,43.04,44.42,45.2,43.04,83.3,83.3,76.28,0.786,38.45,39.14,37,0.868,0.815,177.3,27.5,1.973,0,14.42,-0.00593055,-0.008573252,2.5E-07
"2018-06-07 03:00:00",65245,"CKVY",12.72,42.61,42.67,43.1,42.36,86.3,86.6,82.7,0.801,38.4,39,37.62,0.773,0.814,187.3,34.31,1.315,0,14.42,-0.005894305,-0.008498485,2.5E-07
"2018-06-07 03:05:00",65246,"CKVY",12.72,44.22,43.57,44.28,42.61,82,86.9,82,0.809,39.28,39.67,38.84,0.994,0.798,120,24.84,3.946,0,14.43,-0.005894305,-0.008498485,2.5E-07
"2018-06-07 03:10:00",65247,"CKVY",12.72,42.74,43.43,44.28,42.56,86.4,86.4,81.9,0.806,38.88,39.47,38.27,1.472,1.248,133.4,13.95,3.726,0,14.43,-0.005894305,-0.008498485,2.5E-07
"2018-06-07 03:15:00",65248,"CKVY",12.72,42.62,42.57,42.93,42.31,88.3,88.4,85.7,0.819,38.97,39.5,38.44,1.591,1.558,206.9,55.8,3.069,0,14.43,-0.005292252,-0.00734966,2.5E-07
"2018-06-07 03:20:00",65249,"CKVY",12.71,42.31,42.59,42.75,42.31,88.3,88.5,88.2,0.81,39.39,39.56,39.09,1.64,1.648,157.2,6.733,2.411,0,14.43,-0.005292252,-0.00734966,2.5E-07
"2018-06-07 03:25:00",65250,"CKVY",12.7,41.45,41.84,42.38,41.33,89.2,89.2,87.6,0.791,38.59,39.27,38.12,1.014,1.4,130.5,8.62,2.192,0,14.43,-0.005292252,-0.00734966,2.5E-07
"2018-06-07 03:30:00",65251,"CKVY",12.71,42.01,41.51,42.01,41.21,90.7,90.7,89.2,0.823,38.8,39.52,38.36,1.171,0.993,266.3,47.52,2.411,0,14.43,-0.005142292,-0.007063835,2.5E-07
"2018-06-07 03:35:00",65252,"CKVY",12.71,42.51,42.53,42.76,42.01,90.9,91.7,90.5,0.84,40.14,40.53,39.51,1.603,1.395,281.2,5.214,3.726,0,14.43,-0.005142292,-0.007063835,2.5E-07
"2018-06-07 03:40:00",65253,"CKVY",12.7,43.07,42.81,43.25,42.51,85.9,90.9,85.9,0.811,39.78,40.3,39.15,2.517,2.036,294.6,8.89,4.384,0,14.43,-0.005142292,-0.007063835,2.5E-07
"2018-06-07 03:45:00",65254,"CKVY",12.7,43.99,43.51,43.99,43.13,83.3,85.9,83.3,0.815,39.19,39.38,39.02,3.017,2.802,317.1,13.08,3.726,0,14.43,-0.004333012,-0.005614651,2.5E-07
"2018-06-07 03:50:00",65255,"CKVY",12.7,45.17,44.48,45.23,43.99,78.78,83.3,78.78,0.806,39.19,39.43,38.98,3.042,2.993,313,14.57,5.699,0,14.43,-0.004333012,-0.005614651,2.5E-07
"2018-06-07 03:55:00",65256,"CKVY",12.69,42.64,44.02,45.23,42.57,82.2,82.2,77.92,0.763,38.07,39.05,37.51,2.182,2.621,280.8,58.74,3.069,0,14.43,-0.004333012,-0.005614651,2.5E-07
"2018-06-07 04:00:00",65257,"CKVY",12.69,42.33,42.2,42.7,41.83,85.3,85.5,82.2,0.783,37.68,38.25,37.38,1.563,1.803,197.8,24.73,1.973,0,14.43,-0.003413976,-0.004190745,2.5E-07
"2018-06-07 04:05:00",65258,"CKVY",12.69,42.64,42.34,42.7,42.02,87.6,87.6,84.7,0.813,38.56,39.28,37.81,1.269,1.506,207.7,17.62,2.63,0,14.43,-0.003413976,-0.004190745,2.5E-07
"2018-06-07 04:10:00",65259,"CKVY",12.68,41.59,42.47,42.82,41.59,88.4,88.4,87.3,0.788,39.05,39.39,38.4,1.989,1.521,226.7,9.71,4.165,0,14.43,-0.003413976,-0.004190745,2.5E-07
"2018-06-07 04:15:00",65260,"CKVY",12.68,42.02,41.76,42.26,41.28,89.7,91,88.5,0.814,39.06,39.67,38.38,2.677,2.433,219.4,5.122,3.946,0,14.43,-0.004549535,-0.006000805,2.5E-07
"2018-06-07 04:20:00",65261,"CKVY",12.68,40.41,41.13,42.02,40.35,90.3,90.6,89.3,0.769,38.46,39.24,37.77,3.003,2.816,218,5.945,4.384,0,14.43,-0.004549535,-0.006000805,2.5E-07
"2018-06-07 04:25:00",65262,"CKVY",12.68,39.8,40.17,40.48,39.8,88.5,90.3,87.8,0.737,37.1,37.85,36.68,2.787,3.016,230.8,15.18,3.946,0,14.43,-0.004549535,-0.006000805,2.5E-07
"2018-06-07 04:30:00",65263,"CKVY",12.67,39.12,39.22,39.8,38.99,89.3,89.3,87.4,0.723,36.08,36.68,35.72,2.075,2.408,270.9,12.33,1.973,0,14.43,-0.003581092,-0.004414337,2.5E-07
"2018-06-07 04:35:00",65264,"CKVY",12.67,39.86,39.54,39.99,39.12,90,90,89.3,0.75,36.81,37.3,36.25,1.3,1.716,285.2,16.79,1.754,0,14.43,-0.003581092,-0.004414337,2.5E-07
"2018-06-07 04:40:00",65265,"CKVY",12.67,41.34,40.6,41.34,39.86,88.6,90.2,88.6,0.783,37.84,38.28,37.18,0.8,0.941,3.19,31.47,1.973,0,14.43,-0.003581092,-0.004414337,2.5E-07
"2018-06-07 04:45:00",65266,"CKVY",12.66,41.47,41.47,41.65,41.28,87.8,88.6,86.8,0.779,38.13,38.42,37.66,0.773,0.753,58.39,32.39,2.411,0,14.43,-0.005306206,-0.007415166,0.001902
"2018-06-07 04:50:00",65267,"CKVY",12.67,41.03,41.05,41.4,40.79,90.3,90.4,87.4,0.789,37.95,38.44,37.54,0.735,0.744,99,20.37,1.315,0,14.43,-0.005306206,-0.007415166,0.001902
"2018-06-07 04:55:00",65268,"CKVY",12.66,39.43,40.09,41.03,39.37,91.2,91.3,89.2,0.748,37.5,38.48,37.02,0.888,0.809,185.7,39.79,2.192,0,14.44,-0.005306206,-0.007415166,0.001902
"2018-06-07 05:00:00",65269,"CKVY",12.66,39.8,39.37,39.86,39,93.4,93.4,91.2,0.777,37.3,38.1,36.73,0.835,0.855,202.1,20.87,1.315,0,14.44,-0.005764401,-0.00833696,0.008220868
"2018-06-07 05:05:00",65270,"CKVY",12.66,40.73,40.3,40.79,39.8,92.6,93.7,92.6,0.799,38.56,39.02,38.02,0.82,0.766,239.7,12.62,1.973,0,14.44,-0.005764401,-0.00833696,0.008220868
"2018-06-07 05:10:00",65271,"CKVY",12.67,40.05,40.39,40.67,40.05,91.2,92.6,91.1,0.766,38.22,38.69,37.69,0.632,0.778,258.9,6.871,1.315,0,14.44,-0.005764401,-0.00833696,0.008220868
"2018-06-07 05:15:00",65272,"CKVY",12.66,40.3,39.8,40.3,39.43,91.9,92,90.1,0.779,37.36,38.16,36.8,0.718,0.622,263.5,5.473,2.411,0,14.44,0.000459146,0.0007033123,0.01987641
"2018-06-07 05:20:00",65273,"CKVY",12.65,41.1,39.69,41.1,39.06,93.8,93.8,90.2,0.821,37.33,39.45,36.61,1.313,1,278.7,15.09,7.014,0,14.44,0.000459146,0.0007033123,0.01987641
"2018-06-07 05:25:00",65274,"CKVY",12.66,39.93,40.89,41.54,39.93,89,93.8,88.6,0.745,38.23,39.52,36.97,2.066,1.77,289.5,8.72,5.918,0,14.44,0.000459146,0.0007033123,0.01987641
"2018-06-07 05:30:00",65275,"CKVY",12.65,38.51,39.07,40.05,38.45,91.4,91.4,88.9,0.723,36.38,37.1,36.05,2.788,2.481,295,6.314,3.946,0.02153396,14.44,0.001001483,0.001657467,0.04313151
"2018-06-07 05:35:00",65276,"CKVY",12.65,39.01,38.69,39.07,38.39,93,93,91.3,0.75,36.66,37.23,36.11,2.961,2.986,302.7,6.815,3.946,0.1252773,14.44,0.001001483,0.001657467,0.04313151
"2018-06-07 05:40:00",65277,"CKVY",12.65,38.94,38.92,39.07,38.76,93.3,93.4,92.5,0.751,37.05,37.31,36.77,2.679,2.743,292.3,14.41,2.85,0.3535286,14.44,0.001001483,0.001657467,0.04313151
"2018-06-07 05:45:00",65278,"CKVY",12.65,38.94,39.1,39.38,38.82,93.8,94.3,93.4,0.755,37.49,37.85,37.11,2.313,2.484,11.7,24.37,3.507,0.7990749,14.44,0.001169842,0.001874247,0.07631553
"2018-06-07 05:50:00",65279,"CKVY",12.65,38.82,38.96,39.31,38.64,93.7,94.4,93.4,0.75,37.35,37.86,36.93,2,2.138,74.95,17.07,3.069,1.619182,14.44,0.001169842,0.001874247,0.07631553
"2018-06-07 05:55:00",65280,"CKVY",12.65,40.25,39.26,40.25,38.7,92.9,94,92.9,0.786,37.53,38.36,36.94,1.884,1.931,28.9,10.16,2.411,3.047635,14.44,0.001169842,0.001874247,0.07631553
"2018-06-07 06:00:00",65281,"CKVY",12.65,41.42,40.88,41.49,40.12,89.6,92.9,89.6,0.795,38.59,38.96,38.17,1.513,1.745,35.22,5.105,1.315,5.169519,14.44,0.001616635,0.002202439,0.1137928
"2018-06-07 06:05:00",65282,"CKVY",12.66,40.31,40.68,41.49,40.31,89.7,89.7,86.4,0.761,37.43,38.64,36.84,0.87,1.166,158.4,37.48,0.438,7.88385,14.44,0.001616635,0.002202439,0.1137928
"2018-06-07 06:10:00",65283,"CKVY",12.66,39.2,40.14,40.44,39.2,88.9,90.6,88.7,0.723,37.42,37.92,36.22,0.679,0.712,219.7,20.84,2.63,10.91078,14.44,0.001616635,0.002202439,0.1137928
"2018-06-07 06:15:00",65284,"CKVY",12.67,37.47,37.82,39.2,37.41,93.7,93.8,88.7,0.712,35.52,36.24,34.63,1.457,1.096,245,13.67,4.165,14.0755,14.44,0.002648682,0.00319283,0.1544435
"2018-06-07 06:20:00",65285,"CKVY",12.67,38.03,37.65,38.09,37.35,94.8,94.8,93.7,0.736,36.19,36.74,35.71,2.02,1.75,292.7,17.13,3.288,17.13725,14.44,0.002648682,0.00319283,0.1544435
"2018-06-07 06:25:00",65286,"CKVY",12.68,38.46,37.97,38.46,37.66,94,94.8,93.4,0.743,36.43,36.9,35.96,2.814,2.502,273.2,7.989,4.822,20.95184,14.44,0.002648682,0.00319283,0.1544435
"2018-06-07 06:30:00",65287,"CKVY",12.68,39.95,39.19,39.95,38.34,92.6,94.1,92.5,0.775,37.45,37.98,36.76,2.281,2.562,327.6,25.68,2.63,34.29185,14.44,0.005807651,0.006634831,0.1967076
"2018-06-07 06:35:00",65288,"CKVY",12.7,42.05,41.19,42.17,39.88,87.9,92.8,87.9,0.798,38.73,39.07,37.91,1.873,2.064,173.8,45.39,1.973,52.92797,14.44,0.005807651,0.006634831,0.1967076
"2018-06-07 06:40:00",65289,"CKVY",12.71,41.49,41.63,42.11,41.24,88.9,88.9,86.3,0.79,38.11,38.8,37.87,1.332,1.608,136.9,12.05,2.63,73.33573,14.44,0.005807651,0.006634831,0.1967076
"2018-06-07 06:45:00",65290,"CKVY",12.72,41.98,41.75,42.05,41.37,89.8,90.2,88.9,0.813,39,39.38,38.36,1.518,1.351,123.2,11.72,2.85,86.8783,14.45,0.01118814,0.01256576,0.2392036
"2018-06-07 06:50:00",65291,"CKVY",12.73,43.4,42.44,43.4,41.8,89.3,90,89.3,0.855,39.62,40.52,38.99,1.549,1.582,121,13.35,1.973,98.05203,14.45,0.01118814,0.01256576,0.2392036
"2018-06-07 06:55:00",65292,"CKVY",12.74,46.06,44.75,46.06,43.4,83.1,89.5,83.1,0.879,41.19,41.64,40.52,0.912,1.209,112,1.892,0,109.8155,14.45,0.01118814,0.01256576,0.2392036
"2018-06-07 07:00:00",65293,"CKVY",12.76,46.62,46.62,46.99,46,80.5,83,80.5,0.87,41.27,41.72,40.91,0.267,0.598,146.3,39.06,1.973,122.1454,14.46,0.01576334,0.01742632,0.2819511
"2018-06-07 07:05:00",65294,"CKVY",12.77,44.64,45.25,46.62,44.52,86.4,86.6,80.4,0.867,40.84,41.14,40.38,0.834,0.526,269.2,5.845,3.069,135.0677,14.46,0.01576334,0.01742632,0.2819511
"2018-06-07 07:10:00",65295,"CKVY",12.77,45.51,45.08,45.51,44.64,86.8,87.9,86.4,0.899,41.53,41.84,40.86,1.123,0.995,275.4,27.01,1.534,147.8217,14.46,0.01576334,0.01742632,0.2819511
"2018-06-07 07:15:00",65296,"CKVY",12.78,48.16,46.61,48.16,45.38,82.8,86.9,82.8,0.948,42.43,43.2,41.43,1.284,1.257,29.3,55.26,1.754,160.5432,14.46,0.02044075,0.02232259,0.3253591
"2018-06-07 07:20:00",65297,"CKVY",12.81,48.84,49.08,49.58,48.16,77.02,82.8,75.79,0.905,42.78,43.76,41.68,0.738,0.94,44.97,16.83,1.534,173.5322,14.47,0.02044075,0.02232259,0.3253591
"2018-06-07 07:25:00",65298,"CKVY",12.83,49.03,48.98,49.34,48.72,75.2,77.78,74.72,0.89,41.76,42.65,41.14,0.711,0.74,7.58,27.4,1.534,187.3076,14.47,0.02044075,0.02232259,0.3253591
"2018-06-07 07:30:00",65299,"CKVY",12.86,50.44,49.98,50.51,49.03,72.35,75.13,70.95,0.903,41.69,42.42,41.16,0.619,0.593,33.75,35.54,1.315,201.8448,14.47,0.02723199,0.02982344,0.3688574
"2018-06-07 07:35:00",65300,"CKVY",12.89,50.81,50.74,50.94,50.26,70.66,72.21,67.61,0.894,41.07,41.85,40.49,0.475,0.571,325.5,22.92,2.411,216.3508,14.47,0.02723199,0.02982344,0.3688574
"2018-06-07 07:40:00",65301,"CKVY",12.93,49.69,49.96,50.81,49.57,74.4,74.74,69.53,0.903,41.36,42.14,40.79,1.067,0.731,283.8,9.3,3.726,230.7025,14.48,0.02723199,0.02982344,0.3688574
"2018-06-07 07:45:00",65302,"CKVY",13,50.68,50.03,50.68,49.57,74.54,76.32,72.68,0.938,42.39,42.91,41.71,1.792,1.487,295.3,16.45,4.165,244.6017,14.48,0.03338357,0.03671621,0.4126314
"2018-06-07 07:50:00",65303,"CKVY",13.06,51.17,51,51.36,50.56,73.88,74.64,69.73,0.947,42.37,43.52,41.24,2.58,2.165,281,21.45,4.603,258.8691,14.48,0.03338357,0.03671621,0.4126314
"2018-06-07 07:55:00",65304,"CKVY",13.13,52.03,51.58,52.15,51.17,72.71,75.36,71.92,0.962,43.38,44.03,42.59,2.784,2.689,257.9,13.86,4.822,273.4475,14.48,0.03338357,0.03671621,0.4126314
"2018-06-07 08:00:00",65305,"CKVY",13.2,53.02,52.38,53.08,52.03,72.71,73.19,70.07,0.997,43.54,44.58,42.71,2.789,2.821,251.3,14.59,4.384,288.4688,14.48,0.04052326,0.04610893,0.4542372
"2018-06-07 08:05:00",65306,"CKVY",13.28,54.74,54,54.74,53.02,66.02,72.88,64.71,0.965,43.38,44.66,42.35,2.417,2.61,307.7,23.73,3.069,303.629,14.49,0.04052326,0.04610893,0.4542372
"2018-06-07 08:10:00",65307,"CKVY",13.36,55.18,55.15,55.67,54.62,66.77,68.66,62.24,0.991,43.96,45.22,42.06,2.331,2.306,314.8,16.12,5.042,319.2262,14.49,0.04052326,0.04610893,0.4542372
"2018-06-07 08:15:00",65308,"CKVY",13.43,55.61,55.31,55.67,54.99,66.08,68.76,64.68,0.996,44.54,45.19,43.47,2.614,2.445,311.1,17.47,4.822,335.0385,14.49,0.04943676,0.05628093,0.4953086
"2018-06-07 08:20:00",65309,"CKVY",13.5,56.1,56.15,56.47,55.54,62.45,69.69,60.59,0.959,44.2,46.17,42.72,3.123,2.864,347.3,14.97,5.042,350.8271,14.49,0.04943676,0.05628093,0.4953086
"2018-06-07 08:25:00",65310,"CKVY",13.58,56.22,55.93,56.34,55.66,63.61,65.67,61.62,0.981,43.85,44.86,42.79,3.394,3.334,347,11.36,5.48,366.5145,14.49,0.04943676,0.05628093,0.4953086
"2018-06-07 08:30:00",65311,"CKVY",13.78,56.39,56.3,56.95,55.84,59.69,65.56,59.18,0.926,43.81,45.09,42.31,3.19,3.281,351.4,20.01,4.822,382.3806,14.49,0.05769733,0.06651898,0.535992
"2018-06-07 08:35:00",65312,"CKVY",13.71,57.62,57.01,57.8,56.33,59.27,63.53,58.93,0.961,43.73,44.98,42.62,3.016,3.168,359,22.95,3.946,398.3352,14.49,0.05769733,0.06651898,0.535992
"2018-06-07 08:40:00",65313,"CKVY",13.65,58.42,57.89,58.42,57.43,56.25,62.43,56.25,0.939,43.75,45.19,42.49,2.387,2.747,360,24.63,3.726,414.2442,14.5,0.05769733,0.06651898,0.535992
"2018-06-07 08:45:00",65314,"CKVY",13.61,59.71,58.96,59.77,58.35,56.11,58.45,55.22,0.981,43.61,45.02,42.76,1.757,2.043,20.68,39.12,2.63,429.8852,14.5,0.06617814,0.07552793,0.5755989
"2018-06-07 08:50:00",65315,"CKVY",13.57,61.13,60.58,61.62,59.77,55.05,60.68,53.47,1.012,44.93,47.67,43.07,1.172,1.427,84.5,82,2.192,445.1543,14.5,0.06617814,0.07552793,0.5755989
"2018-06-07 08:55:00",65316,"CKVY",13.55,60.88,61.25,61.68,60.7,54.06,58.03,51.52,0.985,44.3,46.29,43.16,0.982,1.015,123.8,29.42,2.63,460.7361,14.5,0.06617814,0.07552793,0.5755989
"2018-06-07 09:00:00",65317,"CKVY",13.53,61.13,60.88,61.25,60.51,61.26,61.26,53.68,1.126,45.11,47.72,43.87,1.341,1.168,137.9,17.85,3.946,476.6346,14.5,0.0747063,0.08234841,0.6122719
"2018-06-07 09:05:00",65318,"CKVY",13.51,62.05,61.71,62.24,61.13,62.22,62.22,54.6,1.182,46.79,49,45.25,1.652,1.506,128.8,18.54,4.165,492.8281,14.5,0.0747063,0.08234841,0.6122719
"2018-06-07 09:10:00",65319,"CKVY",13.52,62.6,62.28,62.66,61.98,57.31,62.28,52.47,1.11,46.41,49.03,44.54,1.968,1.814,110.8,24.2,4.165,508.5685,14.5,0.0747063,0.08234841,0.6122719
"2018-06-07 09:15:00",65320,"CKVY",13.52,63.33,62.8,63.46,62.35,54.56,58.95,50.76,1.084,46.2,48.09,44.12,1.911,1.979,148.8,28.72,3.946,523.8913,14.5,0.08360078,0.09299204,0.6464217
"2018-06-07 09:20:00",65321,"CKVY",13.51,63.87,63.61,64.06,63.14,48.76,57.68,46.46,0.987,45.03,48.18,43.04,2.277,2.091,149,18.51,4.384,538.7414,14.5,0.08360078,0.09299204,0.6464217
"2018-06-07 09:25:00",65322,"CKVY",13.51,64.67,64.39,64.8,63.87,48.93,53.42,46.49,1.019,45.37,47.18,43.51,2.156,2.25,176.7,33.34,3.946,553.5237,14.5,0.08360078,0.09299204,0.6464217
"2018-06-07 09:30:00",65323,"CKVY",13.51,64.74,64.67,64.98,64.3,49.92,56.1,46.43,1.042,45.76,48.81,43.64,2.207,2.164,81.6,45.49,4.165,568.1631,14.5,0.09330477,0.1049241,0.6817129
"2018-06-07 09:35:00",65324,"CKVY",13.51,65.17,65.61,66.15,64.67,49.37,52.67,46.29,1.046,45.97,48.04,44.12,1.975,2.033,144.2,40.66,4.822,583.0457,14.51,0.09330477,0.1049241,0.6817129
"2018-06-07 09:40:00",65325,"CKVY",13.5,65.03,65.4,66.02,64.91,49.92,51.43,44.85,1.053,45.13,47.47,43.49,2.158,1.976,125.8,26.73,5.042,598.0325,14.5,0.09330477,0.1049241,0.6817129
"2018-06-07 09:45:00",65326,"CKVY",13.51,65.64,65.58,66.01,65.03,47.93,53,47.28,1.032,46.37,48.2,44.72,2.373,2.179,69.58,38.46,5.042,614.6812,14.51,0.102363,0.1145717,0.7132113
"2018-06-07 09:50:00",65327,"CKVY",13.5,66.13,66.12,66.75,65.58,48.61,52.52,46.89,1.065,46.6,48.75,44.97,2.536,2.459,125.6,27.58,4.384,634.9006,14.51,0.102363,0.1145717,0.7132113
"2018-06-07 09:55:00",65328,"CKVY",13.5,68.4,67.46,68.47,66,43.43,54.5,41.89,1.029,47.28,50.42,44.37,2.462,2.491,132.5,37.57,5.918,659.3776,14.51,0.102363,0.1145717,0.7132113
"2018-06-07 10:00:00",65329,"CKVY",13.5,68.83,68.63,69.27,67.97,43.74,51.52,38.97,1.052,46.19,50.33,43,3.024,2.697,136.6,19.49,7.453,684.6882,14.51,0.1152811,0.1298868,0.7418652
"2018-06-07 10:05:00",65330,"CKVY",13.5,69.33,68.93,69.51,68.22,40.48,47.16,35.51,0.99,44.22,47.76,40.96,3.996,3.567,154.4,15.85,8.33,680.2178,14.51,0.1152811,0.1298868,0.7418652
"2018-06-07 10:10:00",65331,"CKVY",13.5,70.01,69.91,70.31,69.33,37.57,42.26,33.45,0.94,43.34,46.23,40.19,4.863,4.532,157.6,13.65,7.234,666.2312,14.51,0.1152811,0.1298868,0.7418652
"2018-06-07 10:15:00",65332,"CKVY",13.49,70.12,70.07,70.5,69.69,36.5,42.09,33.18,0.917,43.44,45.91,39.7,4.88,4.964,141.5,13.42,6.576,668.4619,14.51,0.1209724,0.1425365,0.7730218
"2018-06-07 10:20:00",65333,"CKVY",13.49,69.43,69.62,70.24,69.25,37.7,42.02,35.78,0.925,42.97,45.46,41.42,4.698,4.801,140.9,13.31,6.576,698.7704,14.51,0.1209724,0.1425365,0.7730218
"2018-06-07 10:25:00",65334,"CKVY",13.49,69.72,69.51,69.91,69.24,41.15,44.41,37.18,1.02,44.12,46.9,42.17,4.707,4.639,143,10.5,7.014,709.3248,14.51,0.1209724,0.1425365,0.7730218
"2018-06-07 10:30:00",65335,"CKVY",13.49,70.77,70.15,70.77,69.66,42.76,43.82,36.8,1.099,44.96,47.61,42.62,5.02,4.861,142.9,11.84,8.11,702.0084,14.51,0.1249186,0.1478096,0.797516
"2018-06-07 10:35:00",65336,"CKVY",13.49,71.02,71.12,71.51,70.77,40.64,42.76,34.74,1.053,44.7,47.51,41.89,5.407,5.213,146,10.58,8.11,704.3173,14.51,0.1249186,0.1478096,0.797516
"2018-06-07 10:40:00",65337,"CKVY",13.47,71.63,71.48,71.94,70.89,37.14,42.59,35.19,0.983,44.9,47.62,42.7,5.478,5.476,150.8,13.38,8.11,729.4517,14.51,0.1249186,0.1478096,0.797516
"2018-06-07 10:45:00",65338,"CKVY",13.48,72.68,72.43,72.87,71.51,38,40.71,29.19,1.042,42.84,46.71,38.91,5.471,5.506,158.1,14,8.33,761.0118,14.51,0.1418338,0.1685477,0.8195762
"2018-06-07 10:50:00",65339,"CKVY",13.48,72.06,71.77,72.68,71.26,37.01,41.67,33.17,0.993,43.97,47.15,41.28,5.245,5.447,134.9,12.57,8.55,786.3769,14.51,0.1418338,0.1685477,0.8195762
"2018-06-07 10:55:00",65340,"CKVY",13.48,73.11,72.11,73.17,71.69,35.46,43.24,31.76,0.986,44.31,48.47,40.7,4.973,5.034,136.1,22.8,9.86,808.4257,14.51,0.1418338,0.1685477,0.8195762
"2018-06-07 11:00:00",65341,"CKVY",13.48,73.42,73.5,73.73,73.05,32.65,35.77,28.61,0.918,41.86,44.77,38.98,5.24,5.1,160.2,15.59,9.86,801.101,14.51,0.1450332,0.1721082,0.8400966
"2018-06-07 11:05:00",65342,"CKVY",13.47,73.11,73.01,73.54,72.49,34.88,38.58,31.21,0.97,43.09,46.43,41.11,5.653,5.382,144,11.44,9.43,792.0932,14.51,0.1450332,0.1721082,0.8400966
"2018-06-07 11:10:00",65343,"CKVY",13.45,74.63,73.6,74.69,72.98,36.21,36.21,27.34,1.06,41.67,46.1,38.32,6.201,6.085,158,17.4,8.99,789.0037,14.51,0.1450332,0.1721082,0.8400966
"2018-06-07 11:15:00",65344,"CKVY",13.45,74.93,74.6,75.17,74.07,31.17,37.48,27.61,0.921,42.69,46.97,38.78,6.092,6.16,157.9,14.96,8.55,809.2032,14.51,0.1538529,0.1846276,0.8579998
"2018-06-07 11:20:00",65345,"CKVY",13.45,73.81,74.18,74.93,73.51,28.88,36.27,23.84,0.822,39.7,46.26,34.66,6.251,6.145,151.2,10.28,10.08,815.6478,14.51,0.1538529,0.1846276,0.8579998
"2018-06-07 11:25:00",65346,"CKVY",13.45,74.31,74.19,74.62,73.75,34.25,35.52,26.31,0.992,41.16,45.32,37.12,6.445,6.283,147.5,12.56,9.43,825.8396,14.51,0.1538529,0.1846276,0.8579998
"2018-06-07 11:30:00",65347,"CKVY",13.45,74.92,74.94,75.66,74.37,29.25,35.01,26.31,0.865,41.95,45.26,38.17,6.591,6.507,148.7,13.31,8.55,834.8272,14.51,0.1602666,0.1938141,0.8737536
"2018-06-07 11:35:00",65348,"CKVY",13.45,74.92,74.64,75.05,74.18,28.77,33.05,23.77,0.85,40.04,43.75,34.93,6.797,6.724,139.5,11.81,10.74,865.7166,14.51,0.1602666,0.1938141,0.8737536
"2018-06-07 11:40:00",65349,"CKVY",13.45,74.55,75.09,75.73,74.31,29.59,31.79,22.95,0.864,39.41,43.43,34.25,7.161,6.887,144.3,10.75,10.3,890.5137,14.51,0.1602666,0.1938141,0.8737536
"2018-06-07 11:45:00",65350,"CKVY",13.44,75.29,74.89,75.48,74.37,29.73,31.85,24.76,0.89,39.47,42.68,36.22,7.858,7.516,147.7,9.78,11.62,893.9155,14.5,0.1717232,0.209107,0.8863091
"2018-06-07 11:50:00",65351,"CKVY",13.44,75.23,75.19,75.79,74.55,28.02,32.54,23.57,0.837,38.95,43.83,35.46,7.954,7.892,145.4,9.77,11.18,905.0131,14.5,0.1717232,0.209107,0.8863091
"2018-06-07 11:55:00",65352,"CKVY",13.44,76.77,75.89,76.77,75.23,27.68,31.82,23.5,0.87,39.73,43.83,35.99,7.985,8.15,154.3,10.86,11.84,913.9393,14.5,0.1717232,0.209107,0.8863091
"2018-06-07 12:00:00",65353,"CKVY",13.44,76.34,76.5,77.21,76.16,24.39,31.79,22.4,0.756,38.55,44.42,35.14,7.436,7.726,153.6,11.91,9.21,934.1816,14.5,0.1808977,0.2225857,0.8947847
"2018-06-07 12:05:00",65354,"CKVY",13.43,76.22,75.95,76.4,75.36,26.82,29.39,23.43,0.828,38.51,41.91,36.02,7.136,7.281,146.1,10.58,10.52,921.0806,14.5,0.1808977,0.2225857,0.8947847
"2018-06-07 12:10:00",65355,"CKVY",13.43,76.22,76.38,76.9,75.91,24.05,30.55,22.57,0.742,39.4,43.09,35.84,6.998,6.987,148.2,13.17,9.64,924.4148,14.5,0.1808977,0.2225857,0.8947847
"2018-06-07 12:15:00",65356,"CKVY",13.43,75.79,76.24,76.9,75.73,21.41,31.41,21.2,0.651,38,43.73,33.35,7.312,7.027,138.6,10.68,10.74,937.2455,14.5,0.1815329,0.2210127,0.9000455
"2018-06-07 12:20:00",65357,"CKVY",13.43,76.28,76.55,77.27,75.79,27.68,32.61,20.55,0.856,39.42,44.82,32.68,7.242,7.27,140.8,12.55,10.3,962.1791,14.5,0.1815329,0.2210127,0.9000455
"2018-06-07 12:25:00",65358,"CKVY",13.43,76.52,76.62,77.39,76.15,33.91,33.91,24.11,1.057,41.57,46.03,37.62,7.173,7.226,138.7,16.74,10.52,963.2982,14.5,0.1815329,0.2210127,0.9000455
"2018-06-07 12:30:00",65359,"CKVY",13.42,77.5,77.12,77.87,76.52,33.97,34.11,22.19,1.094,40.93,47.08,35.42,7.055,7.224,145.7,13.77,11.18,962.2963,14.5,0.1843981,0.2240961,0.8988957
"2018-06-07 12:35:00",65360,"CKVY",13.42,76.08,76.98,77.93,76.08,26.06,34.01,23.08,0.8,42.22,47.19,37.08,7.064,7.005,133.6,12.14,9.64,955.5423,14.5,0.1843981,0.2240961,0.8988957
"2018-06-07 12:40:00",65361,"CKVY",13.42,76.87,76.83,77.73,75.89,25.61,34.76,24.38,0.808,41.66,46.62,37.94,7.236,7.069,141.6,11.62,10.52,957.6654,14.5,0.1843981,0.2240961,0.8988957
"2018-06-07 12:45:00",65362,"CKVY",13.42,79.08,77.97,79.21,76.87,23.01,34.38,22.46,0.781,41.97,47.68,36.11,7.299,7.207,150.7,13.03,12.49,967.7594,14.5,0.1859131,0.2250465,0.8956059
"2018-06-07 12:50:00",65363,"CKVY",13.42,73.78,76.74,79.08,73.65,31.33,33.39,22.81,0.891,40.43,44.03,37.89,7.827,7.688,149.7,12.15,12.28,886.606,14.5,0.1859131,0.2250465,0.8956059
"2018-06-07 12:55:00",65364,"CKVY",13.42,72.67,73.21,73.84,72.54,41.02,41.95,31.64,1.124,44.73,48.26,41.77,7.169,7.571,144.9,9.42,8.33,666.564,14.5,0.1859131,0.2250465,0.8956059
"2018-06-07 13:00:00",65365,"CKVY",13.42,72.54,72.84,73.28,72.42,42.46,43.62,33.59,1.158,47.31,49.2,42.52,6.497,6.926,147.6,9.34,8.33,455.6949,14.49,0.09172124,0.1227636,0.8878691
"2018-06-07 13:05:00",65366,"CKVY",13.42,73.59,72.65,73.59,72.23,42.29,46.77,38.52,1.195,48.39,51.13,45.66,4.878,5.666,149.8,9.98,6.138,324.994,14.49,0.09172124,0.1227636,0.8878691
"2018-06-07 13:10:00",65367,"CKVY",13.42,78.27,75.82,78.34,73.47,21.91,41.6,21.91,0.724,43.82,48.76,36.25,4.865,4.701,145.2,12.49,11.84,471.0967,14.49,0.09172124,0.1227636,0.8878691
"2018-06-07 13:15:00",65368,"CKVY",13.42,77.1,78.08,78.46,77.1,24.48,28.69,19.04,0.778,38.59,43.23,32.52,5.544,5.287,146.5,11.2,12.06,663.4868,14.49,0.1408413,0.1692906,0.8806126
"2018-06-07 13:20:00",65369,"CKVY",13.42,76.8,76.58,77.1,76.24,19.41,25.58,16.44,0.611,34.33,39.06,27.66,6.407,6.059,174.1,24.94,10.74,715.3996,14.49,0.1408413,0.1692906,0.8806126
"2018-06-07 13:25:00",65370,"CKVY",13.43,76.24,76.52,76.98,75.93,19.79,23.42,17.53,0.611,32.28,36.3,28.83,6.355,6.488,215,19.93,10.3,567.756,14.49,0.1408413,0.1692906,0.8806126
"2018-06-07 13:30:00",65371,"CKVY",13.43,75.62,75.97,76.24,75.5,24.41,26.13,16.57,0.739,34.18,38.59,27.46,5.156,5.65,223.5,13.39,5.699,345.1018,14.49,0.0866041,0.1182681,0.8829306
"2018-06-07 13:35:00",65372,"CKVY",13.43,75.93,75.68,75.93,75.32,20,25.06,16.44,0.611,32.84,37.48,26.76,4.466,4.682,247.1,12.02,6.576,276.4554,14.49,0.0866041,0.1182681,0.8829306
"2018-06-07 13:40:00",65373,"CKVY",13.43,79.08,77.17,79.14,75.75,17.19,23.63,15.41,0.583,30.55,38.01,25.65,3.835,4.217,223.3,27.18,6.795,338.1531,14.48,0.0866041,0.1182681,0.8829306
"2018-06-07 13:45:00",65374,"CKVY",13.43,81.4,80.3,81.4,79.08,24.52,24.52,16.09,0.898,34.71,41.76,29.33,4.179,3.897,189,17.63,11.4,599.7604,14.48,0.1469173,0.1761691,0.8700162
"2018-06-07 13:50:00",65375,"CKVY",13.43,81.4,81.9,82.3,81.4,18.04,25.13,15.89,0.661,34.62,42.51,31.33,5.085,4.59,192.4,25.72,11.18,879.95,14.49,0.1469173,0.1761691,0.8700162
"2018-06-07 13:55:00",65376,"CKVY",13.43,81.4,80.9,81.5,80.2,18.49,22.39,16.06,0.677,33.4,39.32,30.36,5.945,5.589,213.1,27.06,13.37,1074.479,14.49,0.1469173,0.1761691,0.8700162
"2018-06-07 14:00:00",65377,"CKVY",13.42,80.4,81,81.5,80.3,16.68,21.16,14.59,0.59,32.41,38.08,28.11,5.891,6.258,204.9,32.55,14.69,1048.622,14.49,0.1872224,0.2254048,0.8523247
"2018-06-07 14:05:00",65378,"CKVY",13.42,76.18,77.8,80.3,76.06,23.01,25.06,16.64,0.709,35.11,39.05,30.94,5.823,5.86,164.2,16.44,10.52,808.5266,14.49,0.1872224,0.2254048,0.8523247
"2018-06-07 14:10:00",65379,"CKVY",13.42,80.2,78.24,80.2,76.18,18.11,24.65,16.26,0.638,33.66,37.58,29.78,5.835,5.661,209.3,22.8,10.96,659.7383,14.49,0.1872224,0.2254048,0.8523247
"2018-06-07 14:15:00",65380,"CKVY",13.41,81.8,81.2,82,80.2,14.31,19.96,12.7,0.53,30.4,36.39,25.15,5.444,5.625,210.8,40.98,12.93,665.9443,14.49,0.1515171,0.187505,0.8330156
"2018-06-07 14:20:00",65381,"CKVY",13.4,80.5,81.8,82.8,80.3,16.44,22.32,13.97,0.584,31.85,40.06,27.86,5.123,5.023,188.9,36.91,15.12,850.1,14.49,0.1515171,0.187505,0.8330156
"2018-06-07 14:25:00",65382,"CKVY",13.41,81.7,80.9,81.8,80.4,14.76,20.34,13.39,0.545,30.67,37.12,26.13,4.873,5.173,179,23.76,10.3,938.1373,14.49,0.1515171,0.187505,0.8330156
"2018-06-07 14:30:00",65383,"CKVY",13.4,81.8,81.2,82.1,80.1,17.6,19.72,13.8,0.653,30.86,35.63,26.52,5.618,4.911,237.2,33.6,12.06,943.5313,14.49,0.1859235,0.2226569,0.8126559
"2018-06-07 14:35:00",65384,"CKVY",13.4,81.7,82.1,82.9,81.2,13.56,19.83,13.15,0.5,31.87,37.09,26.56,7.532,6.818,219.6,14.74,17.54,964.6794,14.49,0.1859235,0.2226569,0.8126559
"2018-06-07 14:40:00",65385,"CKVY",13.38,81.5,81.2,81.8,80.6,15.07,18.01,12.43,0.553,28.56,33.61,24.92,9.27,8.48,222.5,23.91,20.6,999.3777,14.49,0.1859235,0.2226569,0.8126559
"2018-06-07 14:45:00",65386,"CKVY",13.39,79.45,81.1,81.9,79.45,15.27,18.56,12.36,0.524,29.83,34.91,24.5,11.27,10.11,233.4,21.76,19.73,971.6987,14.49,0.1883686,0.2397767,0.7884801
"2018-06-07 14:50:00",65387,"CKVY",13.39,80.5,78.62,80.6,77.53,15.41,18.63,15.27,0.547,29.99,32.6,27.6,11.03,11.25,237.4,14.19,18.63,798.9263,14.48,0.1883686,0.2397767,0.7884801
"2018-06-07 14:55:00",65388,"CKVY",13.38,81.5,81.1,81.8,80.1,17.26,18.49,13.15,0.633,30.22,34.62,25.21,9.9,10.32,228.6,23.42,13.59,770.918,14.48,0.1883686,0.2397767,0.7884801
"2018-06-07 15:00:00",65389,"CKVY",13.38,82,81.7,82,81.3,16.4,20.17,15.27,0.611,33.29,37.16,29.92,8.87,9.57,180.6,23.01,18.19,773.4108,14.48,0.1831785,0.2403585,0.7595739
"2018-06-07 15:05:00",65390,"CKVY",13.37,80.9,81,82.1,80.1,15.24,19.14,13.53,0.548,30.25,35.89,25.89,8.96,9.13,202.3,17.73,20.39,894.8059,14.48,0.1831785,0.2403585,0.7595739
"2018-06-07 15:10:00",65391,"CKVY",13.37,81.7,81.7,82.4,80.8,13.01,18.9,13.01,0.48,30.58,35.72,26.11,10.23,9.45,218.1,16.99,17.97,889.0956,14.48,0.1831785,0.2403585,0.7595739
"2018-06-07 15:15:00",65392,"CKVY",13.37,80.6,81.4,82.3,80.4,14.04,16.16,11.78,0.501,27.25,31.8,23.06,11.08,10.71,226.5,11.83,19.07,877.8085,14.48,0.1886579,0.2451891,0.7310396
"2018-06-07 15:20:00",65393,"CKVY",13.37,81.4,81.5,82.2,80.6,15.1,18.28,12.94,0.552,29.56,34.48,26.08,10.62,10.56,216.8,22.52,14.47,887.2264,14.48,0.1886579,0.2451891,0.7310396
"2018-06-07 15:25:00",65394,"CKVY",13.37,81.5,81.2,81.8,80.9,15.2,19.65,14.07,0.559,31.68,35.89,27.67,10.43,10.58,261.2,23.84,15.78,880.8306,14.48,0.1886579,0.2451891,0.7310396
"2018-06-07 15:30:00",65395,"CKVY",13.36,81.3,81.5,82,80.8,14.17,17.67,13.49,0.518,30.17,33.72,26.74,10.85,10.77,238.9,13.83,21.48,868.4643,14.48,0.1902447,0.2497396,0.6974831
"2018-06-07 15:35:00",65396,"CKVY",13.35,82,81.1,82,80.4,18.83,19.41,12.12,0.703,30.72,36.04,23.97,10.79,10.99,229.4,33.1,21.26,859.6187,14.48,0.1902447,0.2497396,0.6974831
"2018-06-07 15:40:00",65397,"CKVY",13.35,80.5,81.5,82.4,80.3,16.16,19.45,13.59,0.575,31.26,36.32,27.25,10.58,10.73,225.6,22.02,17.32,849.7089,14.48,0.1902447,0.2497396,0.6974831
"2018-06-07 15:45:00",65398,"CKVY",13.35,81.1,81,81.3,80.4,14.75,19.62,14.24,0.535,31.42,35.83,27.8,10.04,10.11,228.2,11.87,17.97,839.0829,14.48,0.1848139,0.2435066,0.6621445
"2018-06-07 15:50:00",65399,"CKVY",13.35,81.3,81.4,82,80.8,20.09,20.09,14.04,0.732,31.84,36.53,27.34,9.97,9.93,229.2,11.78,18.63,831.197,14.48,0.1848139,0.2435066,0.6621445
"2018-06-07 15:55:00",65400,"CKVY",13.35,80.9,81.5,82.3,80.9,16.33,20.95,15.06,0.588,33.41,37.6,29.41,9.91,9.9,227.4,17.31,18.19,821.6654,14.48,0.1848139,0.2435066,0.6621445
"2018-06-07 16:00:00",65401,"CKVY",13.35,81.1,80.7,81.4,80,16.16,19.72,14.24,0.586,30.96,36.11,27.3,9.24,9.77,243.5,14.01,15.56,808.8418,14.48,0.1764206,0.2315678,0.6247257
"2018-06-07 16:05:00",65402,"CKVY",13.34,80.4,80.8,81.3,80.3,17.56,19.75,14.24,0.622,31.74,35.59,27.59,9.21,9.14,255.3,12.05,15.34,795.3226,14.48,0.1764206,0.2315678,0.6247257
"2018-06-07 16:10:00",65403,"CKVY",13.34,80.1,80.6,81.2,80.1,17.59,19.82,14.07,0.617,30.63,35.87,27.29,9.85,9.7,238.3,14.42,20.6,782.1113,14.48,0.1764206,0.2315678,0.6247257
"2018-06-07 16:15:00",65404,"CKVY",13.33,81.1,81.3,82.1,80.1,17.22,21.43,16.43,0.624,34.44,38.21,31.49,10.28,9.72,233.8,17.21,20.82,769.3087,14.47,0.1677627,0.2207547,0.5861918
"2018-06-07 16:20:00",65405,"CKVY",13.32,80.7,80.8,81.2,80.5,16.57,18.96,14.99,0.592,31.78,34.61,28.84,11.48,11.03,237.3,12.98,20.82,757.5884,14.47,0.1677627,0.2207547,0.5861918
"2018-06-07 16:25:00",65406,"CKVY",13.33,80.6,80.4,80.9,80,19.44,19.51,13.9,0.692,30.45,35.17,26.7,9.68,10.59,224,20.34,12.49,749.0037,14.47,0.1677627,0.2207547,0.5861918
"2018-06-07 16:30:00",65407,"CKVY",13.32,81.4,80.5,81.4,79.9,18.59,20.26,14.07,0.68,32.15,36.33,26.85,9.68,9.93,241.6,13.63,20.17,741.1451,14.47,0.1664602,0.2230186,0.5469761
"2018-06-07 16:35:00",65408,"CKVY",13.33,80.6,80.9,81.6,80.4,18.48,20.61,14.99,0.66,32.37,36.71,28.85,8.51,8.93,224.6,20.68,15.34,729.0172,14.47,0.1664602,0.2230186,0.5469761
"2018-06-07 16:40:00",65409,"CKVY",13.33,80.9,80.5,81.2,79.77,18.28,19.96,14.07,0.658,32.32,36,27.24,9.95,9,248.5,13.93,15.56,712.6302,14.47,0.1664602,0.2230186,0.5469761
"2018-06-07 16:45:00",65410,"CKVY",13.33,80.9,80.9,81.2,80.6,19.03,19.72,14.96,0.686,32.6,35.99,28.9,9.96,9.92,247.9,17.12,15.12,698.6001,14.47,0.1546993,0.2058718,0.5049129
"2018-06-07 16:50:00",65411,"CKVY",13.33,79.96,80.5,81.5,79.9,16.09,19.58,13.42,0.562,30.4,35.72,26.39,10.42,10.1,260.4,13.73,17.54,687.3792,14.47,0.1546993,0.2058718,0.5049129
"2018-06-07 16:55:00",65412,"CKVY",13.33,80.3,80.2,80.5,79.9,15.78,18.45,14.34,0.558,30.44,33.67,27.47,10.97,10.84,252.2,12.58,19.29,676.296,14.47,0.1546993,0.2058718,0.5049129
"2018-06-07 17:00:00",65413,"CKVY",13.33,80.9,80.5,80.9,80.1,17.25,18.89,15.44,0.621,31.44,34.52,29.16,10.76,11.07,236.9,18.24,17.32,659.5481,14.48,0.1519474,0.2082713,0.4636899
"2018-06-07 17:05:00",65414,"CKVY",13.33,79.96,80.3,80.9,79.84,17.46,19.72,13.35,0.609,29.44,35.74,25.44,10.08,10.55,249.8,12.75,14.03,632.7263,14.47,0.1519474,0.2082713,0.4636899
"2018-06-07 17:10:00",65415,"CKVY",13.33,81.1,80.5,81.1,79.9,17.05,18.55,13.9,0.617,29.74,33.61,27.14,9.02,9.48,239.1,16.88,16.44,622.6563,14.47,0.1519474,0.2082713,0.4636899
"2018-06-07 17:15:00",65416,"CKVY",13.33,80.3,80.8,81.3,80.3,15.51,20.09,13.9,0.547,31.31,36.17,26.86,9.06,8.77,240,12.83,18.41,617.4005,14.47,0.1435667,0.1958298,0.4206106
"2018-06-07 17:20:00",65417,"CKVY",13.33,80.3,80.5,80.8,80.3,15.88,19.37,13.73,0.561,30.8,34.95,26.45,9.47,9.28,247.2,14.38,15.12,620.2646,14.47,0.1435667,0.1958298,0.4206106
"2018-06-07 17:25:00",65418,"CKVY",13.32,78.91,79.56,80.4,78.79,15.95,19.24,13.55,0.538,29.7,33.95,25.28,9.51,9.56,239.9,22.49,18.85,581.4833,14.47,0.1435667,0.1958298,0.4206106
"2018-06-07 17:30:00",65419,"CKVY",13.33,78.17,78.45,78.85,77.99,18.69,19.03,13.69,0.615,28.99,32.73,24.98,8.82,9.14,221.8,13.75,15.56,507.0099,14.46,0.1136869,0.1624141,0.3766916
"2018-06-07 17:35:00",65420,"CKVY",13.33,77.43,77.74,78.23,77.37,16.77,19.34,15.98,0.539,30.38,32.93,27.94,9.48,8.98,224.8,10.69,19.51,420.2396,14.46,0.1136869,0.1624141,0.3766916
"2018-06-07 17:40:00",65421,"CKVY",13.34,77.12,77.17,77.37,76.94,16.91,19.54,15.44,0.538,29.12,32.59,26.6,10.55,9.89,237,10.84,18.41,364.4566,14.46,0.1136869,0.1624141,0.3766916
"2018-06-07 17:45:00",65422,"CKVY",13.35,76.57,76.86,77.19,76.39,20.85,21.02,16.84,0.651,31.74,33.99,28.66,11.03,10.88,248.1,11.32,14.91,343.8262,14.46,0.09619994,0.1439059,0.331836
"2018-06-07 17:50:00",65423,"CKVY",13.34,75.89,76.24,76.69,75.83,23.55,23.82,17.94,0.719,32.69,36.35,29.46,9.91,10.77,246.6,10.87,15.12,332.4539,14.46,0.09619994,0.1439059,0.331836
"2018-06-07 17:55:00",65424,"CKVY",13.35,75.89,75.63,75.95,75.34,19.41,23.72,18.04,0.592,33.2,36,29.19,9.24,9.4,253.4,9.76,19.29,311.4919,14.46,0.09619994,0.1439059,0.331836
"2018-06-07 18:00:00",65425,"CKVY",13.36,75.95,76.38,76.76,75.83,19.92,22.01,18.07,0.609,31.76,34.68,29.94,9.87,9.68,255.5,11.54,17.32,312.7197,14.45,0.0864968,0.1318894,0.2861791
"2018-06-07 18:05:00",65426,"CKVY",13.36,74.41,75.1,76.08,74.41,24.82,25.57,19.99,0.721,34.13,37.03,32.01,9.47,9.56,252.1,10.42,11.84,286.8147,14.45,0.0864968,0.1318894,0.2861791
"2018-06-07 18:10:00",65427,"CKVY",13.37,74.78,74.59,74.97,74.17,22.25,25.57,19.58,0.655,33.31,36.86,30.5,8.75,9.18,246.8,23.08,12.93,263.9866,14.45,0.0864968,0.1318894,0.2861791
"2018-06-07 18:15:00",65428,"CKVY",13.37,74.23,74.43,74.85,74.17,24.03,24.23,21.22,0.694,34.15,35.5,32.29,7.698,8.15,252,11.89,12.28,225.1654,14.45,0.07002435,0.1095489,0.2413634
"2018-06-07 18:20:00",65429,"CKVY",13.38,73.12,73.67,74.23,73.12,27.35,29.47,24.23,0.761,37.07,39.59,35.35,7.03,7.322,249.7,10.95,7.672,212.8636,14.45,0.07002435,0.1095489,0.2413634
"2018-06-07 18:25:00",65430,"CKVY",13.39,74.48,74,74.85,73.12,22.15,27.18,19.17,0.645,33.69,37.36,29.67,7.309,7.184,253.2,11.37,14.91,214.4715,14.45,0.07002435,0.1095489,0.2413634
"2018-06-07 18:30:00",65431,"CKVY",13.4,73.98,73.88,74.48,73.55,20.47,24.44,19.31,0.586,32.77,35.51,29.4,7.56,7.379,249.6,9.28,12.71,209.825,14.45,0.05603486,0.08832699,0.1975433
"2018-06-07 18:35:00",65432,"CKVY",13.4,73.01,73.38,74.05,72.88,22.39,24.37,20.06,0.621,31.82,34.72,29.77,8.66,8.04,254.3,9.29,12.93,194.5052,14.45,0.05603486,0.08832699,0.1975433
"2018-06-07 18:40:00",65433,"CKVY",13.41,72.28,72.57,73.07,72.16,22.63,23.31,20.88,0.612,31.69,32.89,30.47,8.45,8.74,256.7,10.03,13.15,166.4124,14.45,0.05603486,0.08832699,0.1975433
"2018-06-07 18:45:00",65434,"CKVY",13.42,71.43,71.96,72.28,71.43,24.65,25.37,22.32,0.648,32.83,34.39,31.61,8.08,8.29,256,9.21,10.52,140.3963,14.45,0.053548,0.08920343,0.1558519
"2018-06-07 18:50:00",65435,"CKVY",13.43,72.6,71.59,72.6,71.12,22.46,25.92,21.54,0.614,33.14,34.68,30.84,7.511,7.914,250.4,20.78,10.52,131.9903,14.44,0.053548,0.08920343,0.1558519
"2018-06-07 18:55:00",65436,"CKVY",13.43,72.17,72.15,72.66,71.74,24.93,26.43,22.05,0.672,33.96,35.69,31.57,6.916,7.117,254.9,17.36,9.86,139.6493,14.44,0.053548,0.08920343,0.1558519
"2018-06-07 19:00:00",65437,"CKVY",13.44,71.56,71.73,72.17,71.43,27.87,27.91,24.96,0.736,35.7,36.67,34.23,6.247,6.608,257.5,9.88,8.11,151.6927,14.44,0.0443172,0.07437249,0.1146097
"2018-06-07 19:05:00",65438,"CKVY",13.44,70.26,70.83,71.56,70.08,33.14,35.88,27.6,0.837,39.44,42.15,36.3,5.284,5.746,270.9,9.71,5.699,159.4901,14.44,0.0443172,0.07437249,0.1146097
"2018-06-07 19:10:00",65439,"CKVY",13.45,69.77,70.04,70.32,69.65,36.71,37.46,33.01,0.911,41.39,42.77,39.8,4.354,4.886,272.9,6.995,5.042,151.6028,14.44,0.0443172,0.07437249,0.1146097
"2018-06-07 19:15:00",65440,"CKVY",13.46,69.46,69.53,69.83,69.34,39.86,41.19,36.53,0.979,43.62,44.9,42.04,3.602,3.959,269.6,7.434,4.384,137.7507,14.44,0.02640252,0.04447253,0.07577886
"2018-06-07 19:20:00",65441,"CKVY",13.46,69.89,69.6,69.95,69.34,38.35,41.09,37.19,0.956,43.9,44.94,42.57,3.437,3.493,266.9,6.663,4.384,131.0141,14.44,0.02640252,0.04447253,0.07577886
"2018-06-07 19:25:00",65442,"CKVY",13.47,69.77,69.85,70.02,69.71,36.77,39.86,36.77,0.913,43.6,44.42,42.21,3.372,3.355,268.4,7.069,6.357,133.0619,14.44,0.02640252,0.04447253,0.07577886
"2018-06-07 19:30:00",65443,"CKVY",13.47,70.39,70.21,70.63,69.71,34.14,41.23,32.12,0.866,41.62,45.23,38.88,3.829,3.566,268.7,10.19,7.234,140.4556,14.44,0.02227722,0.03529868,0.04284989
"2018-06-07 19:35:00",65444,"CKVY",13.48,70.08,70.06,70.51,69.46,35.06,37.46,31.43,0.88,40.93,42.74,38.17,4.315,4.03,272.5,9.65,9.43,143.2218,14.44,0.02227722,0.03529868,0.04284989
"2018-06-07 19:40:00",65445,"CKVY",13.48,70.2,70.28,70.75,69.83,33.35,36.91,30.03,0.84,40.73,42.47,37.17,4.669,4.509,274,7.59,7.234,146.0068,14.44,0.02227722,0.03529868,0.04284989
"2018-06-07 19:45:00",65446,"CKVY",13.49,69.28,70.25,70.69,69.28,36.91,36.91,30.41,0.902,40,42.04,37.67,4.665,4.733,276.2,18.88,8.33,140.5566,14.44,0.02415776,0.04108188,0.01988953
"2018-06-07 19:50:00",65447,"CKVY",13.48,67.81,68.44,69.4,67.75,37.26,38.28,34.38,0.865,40.54,42.17,39.22,4.527,4.635,265.6,8.14,6.138,120.8783,14.44,0.02415776,0.04108188,0.01988953
"2018-06-07 19:55:00",65448,"CKVY",13.16,66.4,67.07,67.81,66.27,41.58,42.12,37.26,0.919,41.82,42.96,40.68,4.27,4.389,274,8.18,5.042,93.86074,14.44,0.02415776,0.04108188,0.01988953
"2018-06-07 20:00:00",65449,"CKVY",13.05,65.42,65.9,66.4,65.42,41.17,42.26,40.96,0.88,42.03,42.65,41.18,4.086,4.119,279.5,7.211,5.699,67.94626,14.44,0.0118348,0.01719495,0.00823742
"2018-06-07 20:05:00",65450,"CKVY",12.97,65.06,65.02,65.54,64.44,38.64,42.2,38.5,0.815,40.79,41.94,38.8,4.167,4.093,276.5,8.03,7.014,55.65435,14.44,0.0118348,0.01719495,0.00823742
"2018-06-07 20:10:00",65451,"CKVY",12.96,64.26,64.76,65.18,64.26,40.9,40.97,38.33,0.839,39.66,40.24,39.08,4.449,4.34,277,7.003,5.918,46.27196,14.44,0.0118348,0.01719495,0.00823742
"2018-06-07 20:15:00",65452,"CKVY",12.94,63.46,63.83,64.44,63.33,41.89,42.75,40.69,0.836,40.17,40.67,39.75,4.511,4.498,279.5,7.24,5.699,40.56255,14.44,0.009363592,0.0137781,0.001909966
"2018-06-07 20:20:00",65453,"CKVY",12.95,61.91,62.75,63.52,61.85,47.51,48.98,41.58,0.898,41.43,42.79,39.74,4.147,4.377,303,13.86,4.822,44.21859,14.43,0.009363592,0.0137781,0.001909966
"2018-06-07 20:25:00",65454,"CKVY",12.94,62.35,62.13,62.35,61.85,46.1,47.99,46.07,0.885,41.64,42.13,41.28,3.783,3.947,314.2,5.732,4.165,52.33008,14.43,0.009363592,0.0137781,0.001909966
"2018-06-07 20:30:00",65455,"CKVY",12.93,62.35,62.34,62.47,62.22,45.04,46.69,44.94,0.864,41.19,41.72,40.67,3.715,3.736,315.7,5.794,5.261,58.92418,14.43,0.008629903,0.01258284,2.5E-07
"2018-06-07 20:35:00",65456,"CKVY",12.93,61.67,62.02,62.47,61.61,45.38,46.28,44.9,0.85,40.71,41.33,40.13,4.072,3.885,313.6,6.798,5.699,54.21472,14.43,0.008629903,0.01258284,2.5E-07
"2018-06-07 20:40:00",65457,"CKVY",12.91,62.96,61.68,63.02,61.05,39.63,46.21,38.98,0.777,39.32,40.48,37.31,4.585,4.254,312.3,11.5,8.55,41.45362,14.43,0.008629903,0.01258284,2.5E-07
"2018-06-07 20:45:00",65458,"CKVY",12.91,60.87,61.69,62.96,60.74,44.87,45.21,39.49,0.817,39.43,40.02,37.91,4.64,4.654,313.5,6.274,6.357,28.72492,14.43,0.006976056,0.01045284,2.5E-07
"2018-06-07 20:50:00",65459,"CKVY",12.91,62.28,60.98,62.47,60.25,39.66,46,37.95,0.76,38.29,39.7,36.14,4.73,4.599,316.6,10.32,8.99,19.25091,14.43,0.006976056,0.01045284,2.5E-07
"2018-06-07 20:55:00",65460,"CKVY",12.9,60.13,60.86,62.28,60.13,43.95,44.46,39.6,0.78,38.25,38.88,37.32,4.514,4.714,315.7,6.875,5.48,13.51606,14.43,0.006976056,0.01045284,2.5E-07
"2018-06-07 21:00:00",65461,"CKVY",12.9,59.51,59.8,60.19,59.51,43.53,44.49,43.09,0.756,37.76,38.19,37.12,4.449,4.467,313.1,5.922,5.042,8.659163,14.43,0.006670705,0.009993793,2.5E-07
"2018-06-07 21:05:00",65462,"CKVY",12.9,59.02,59.28,59.63,58.96,44.53,44.63,42.88,0.759,37.18,37.62,36.75,4.16,4.375,321,8.59,4.822,5.184293,14.43,0.006670705,0.009993793,2.5E-07
"2018-06-07 21:10:00",65463,"CKVY",12.89,60.26,59.64,60.38,59.02,39.19,44.77,39.19,0.699,36.4,37.7,35.36,4.018,4.082,327,6.694,4.822,2.99747,14.43,0.006670705,0.009993793,2.5E-07
"2018-06-07 21:15:00",65464,"CKVY",12.89,61.26,60.75,61.32,60.2,35.19,39.19,35.01,0.65,34.45,35.65,33.31,4.02,3.998,334.7,6.679,5.48,1.692124,14.42,0.005630124,0.008733433,2.5E-07
"2018-06-07 21:20:00",65465,"CKVY",12.89,59.36,60.26,61.39,59.23,40.84,40.84,35.15,0.705,34.84,35.76,33.49,3.824,3.93,346,6.954,4.822,0.9516662,14.43,0.005630124,0.008733433,2.5E-07
"2018-06-07 21:25:00",65466,"CKVY",12.88,59.11,58.82,59.36,58.43,38.51,41.6,38.38,0.659,34.84,35.8,33.64,4.025,3.841,353.7,8.23,6.576,0.4737577,14.43,0.005630124,0.008733433,2.5E-07
"2018-06-07 21:30:00",65467,"CKVY",12.88,60.65,60.06,60.78,59.05,36.56,38.44,33.65,0.661,32.85,33.96,31.79,4.425,4.281,347.8,9.82,7.891,0.2076204,14.42,0.005614358,0.008778356,2.5E-07
"2018-06-07 21:35:00",65468,"CKVY",12.88,59.42,59.66,60.65,58.8,44.71,45.13,36.53,0.774,36.59,38.07,33.88,4.549,4.476,349.3,15.95,5.699,0.06820261,14.42,0.005614358,0.008778356,2.5E-07
"2018-06-07 21:40:00",65469,"CKVY",12.88,59.79,59.81,60.53,58.99,45.71,46.94,42.35,0.801,38.26,38.96,37,4.544,4.606,358.7,15.24,7.672,0.009672785,14.43,0.005614358,0.008778356,2.5E-07
"2018-06-07 21:45:00",65470,"CKVY",12.87,55.47,57.98,59.79,55.47,56.43,56.43,45.78,0.847,39.56,40.29,38.82,4.039,4.279,42.92,54.56,5.261,0,14.42,0.00535798,0.008211144,2.5E-07
"2018-06-07 21:50:00",65471,"CKVY",12.87,53.87,54.03,55.47,53.32,59.52,61.02,56.47,0.842,40.39,40.72,40.04,3.373,3.805,82.8,43.89,3.946,0,14.42,0.00535798,0.008211144,2.5E-07
"2018-06-07 21:55:00",65472,"CKVY",12.86,54.86,55.26,56.52,53.87,56.12,59.35,51.33,0.824,39.4,40.61,38.48,2.31,2.836,312.2,43.7,3.726,0,14.42,0.00535798,0.008211144,2.5E-07
"2018-06-07 22:00:00",65473,"CKVY",12.87,54.61,55,55.48,54.61,55.68,56.19,54.31,0.81,39.26,39.61,38.91,1.743,1.885,258.9,12.4,3.946,0,14.42,-2.435408E-05,0.0008098939,2.5E-07
"2018-06-07 22:05:00",65474,"CKVY",12.86,54.67,54.3,54.73,53.87,55.1,57.63,55.1,0.803,39.27,39.59,38.9,2.007,1.808,261.4,11.46,3.726,0,14.42,-2.435408E-05,0.0008098939,2.5E-07
"2018-06-07 22:10:00",65475,"CKVY",12.86,52.96,54.03,54.86,52.83,59.9,59.9,55,0.82,39.3,39.58,38.79,1.745,1.954,245.4,27.41,2.192,0,14.42,-2.435408E-05,0.0008098939,2.5E-07
"2018-06-07 22:15:00",65476,"CKVY",12.87,53.03,52.54,53.03,52.16,58.78,62.58,58.06,0.807,39.38,39.96,38.26,1.503,1.702,266.1,47.22,3.726,0,14.42,-0.002588276,-0.002980451,2.5E-07
"2018-06-07 22:20:00",65477,"CKVY",12.87,52.05,52.45,53.09,52.05,62.83,63.75,58.74,0.832,39.99,40.35,39,1.473,1.491,210.9,34.43,3.507,0,14.42,-0.002588276,-0.002980451,2.5E-07
"2018-06-07 22:25:00",65478,"CKVY",12.86,50.32,50.67,51.99,50.26,60.74,67.04,60.74,0.754,39.06,39.97,37.27,2.013,1.698,254.5,37.31,3.507,0,14.42,-0.002588276,-0.002980451,2.5E-07
"2018-06-07 22:30:00",65479,"CKVY",12.84,50.2,49.97,50.32,49.71,59.78,61.49,59.71,0.739,37.05,37.31,36.54,2.126,2.082,258.5,14.18,3.507,0,14.42,-0.002981036,-0.003619442,2.5E-07
"2018-06-07 22:35:00",65480,"CKVY",12.85,50.51,50.51,50.69,50.2,59.47,61.18,59.47,0.744,37.35,37.76,36.72,2.114,2.139,260.9,13.91,3.726,0,14.42,-0.002981036,-0.003619442,2.5E-07
"2018-06-07 22:40:00",65481,"CKVY",12.86,52.61,51.4,52.61,50.51,54.7,59.43,54.7,0.739,36.88,37.11,36.61,1.986,2.004,233.8,19.16,3.507,0,14.42,-0.002981036,-0.003619442,2.5E-07
"2018-06-07 22:45:00",65482,"CKVY",12.85,50.32,51.54,52.67,50.2,59.78,60.05,54.67,0.742,36.62,37.24,36.17,2.755,2.391,225.3,4.059,5.261,0,14.42,-0.001701686,-0.001654684,2.5E-07
"2018-06-07 22:50:00",65483,"CKVY",12.84,51.13,50.02,51.13,49.58,56.56,60.74,56.56,0.724,36.61,37.04,36.16,3.049,2.822,215.1,5.573,4.165,0,14.42,-0.001701686,-0.001654684,2.5E-07
"2018-06-07 22:55:00",65484,"CKVY",12.84,49.34,51.01,51.8,49.34,62.93,62.97,55.39,0.754,36.6,37.4,36.1,2.969,3.123,277.4,80.7,3.507,0,14.42,-0.001701686,-0.001654684,2.5E-07
"2018-06-07 23:00:00",65485,"CKVY",12.84,47.99,48.41,49.47,47.86,68.35,69.17,63,0.778,37.85,38.3,37.31,2.05,2.47,102.6,34.01,2.63,0,14.42,-0.0006959175,-0.00023878,2.5E-07
"2018-06-07 23:05:00",65486,"CKVY",12.84,48.67,48.16,48.73,47.12,66.37,69.69,66.37,0.775,38,38.29,37.7,1.341,1.744,37.57,28.85,3.288,0,14.42,-0.0006959175,-0.00023878,2.5E-07
"2018-06-07 23:10:00",65487,"CKVY",12.84,48.37,48.68,48.92,48.31,67.2,67.26,64.38,0.776,37.68,38.13,37.23,0.922,1.007,61.11,25.49,1.754,0,14.42,-0.0006959175,-0.00023878,2.5E-07
"2018-06-07 23:15:00",65488,"CKVY",12.84,48.01,48.76,49.24,48.01,69.05,69.12,63.09,0.786,37.52,38.51,37.03,1.172,1.049,119.7,17.13,2.85,0,14.42,-0.00421763,-0.005648401,2.5E-07
"2018-06-07 23:20:00",65489,"CKVY",12.84,48.75,48.94,49.86,47.94,66.24,69.09,61.61,0.776,37.64,38.48,36.91,1.413,1.306,137.9,19.64,3.069,0,14.42,-0.00421763,-0.005648401,2.5E-07
"2018-06-07 23:25:00",65490,"CKVY",12.82,48.32,48.16,48.75,47.7,67.17,68.3,65.11,0.774,37.69,38.13,37.2,1.787,1.64,139.6,5.929,1.973,0,14.42,-0.00421763,-0.005648401,2.5E-07
"2018-06-07 23:30:00",65491,"CKVY",12.83,48.87,48.33,48.94,47.89,59.28,68.92,59.28,0.698,36.79,38.31,35.2,1.227,1.563,116.1,4.098,0.877,0,14.42,-0.0036382,-0.004687882,2.5E-07
"2018-06-07 23:35:00",65492,"CKVY",12.83,49.61,49.03,49.61,48.69,59.18,67,59.18,0.716,36.73,38.43,35.3,0.641,0.876,68.64,61.16,1.754,0,14.42,-0.0036382,-0.004687882,2.5E-07
"2018-06-07 23:40:00",65493,"CKVY",12.82,50.29,50.18,50.66,49.61,61,61.58,57.6,0.757,36.74,37.53,35.85,0.556,0.598,339.6,15.34,1.754,0,14.42,-0.0036382,-0.004687882,2.5E-07
"2018-06-07 23:45:00",65494,"CKVY",12.82,49.24,49.87,50.29,49.24,63.33,63.33,59.45,0.755,37.06,37.73,36.52,1.502,0.878,311.1,8.58,6.357,0,14.42,-0.005442062,-0.007771713,2.5E-07
"2018-06-07 23:50:00",65495,"CKVY",12.82,50.54,49.13,50.6,48.01,60.69,67.99,60.62,0.76,37.6,38.11,37.16,3.932,2.864,358.1,37.91,18.85,0,14.42,-0.005442062,-0.007771713,2.5E-07
"2018-06-07 23:55:00",65496,"CKVY",12.82,48.33,49.39,50.67,48.27,67.83,67.83,60.35,0.782,37.95,38.38,37.3,5.049,4.51,20.65,26.93,6.138,0,14.42,-0.005442062,-0.007771713,2.5E-07
"2018-06-08 00:00:00",65497,"CKVY",12.81,48.89,48.37,48.89,47.9,64.57,69.1,64.54,0.76,38,38.38,37.43,5.956,5.712,345.9,9.63,10.08,0,14.42,0.001086027,0.00205671,2.5E-07
"2018-06-08 00:05:00",65498,"CKVY",12.79,47.41,48.28,49.01,47.41,68.66,69.1,64.4,0.765,37.7,38.14,37.38,4.625,5.214,327.2,11.87,4.822,0,14.42,0.001086027,0.00205671,2.5E-07
"2018-06-08 00:10:00",65499,"CKVY",12.81,46.05,47.03,47.66,45.99,72.81,72.84,67.42,0.77,37.62,37.9,37.26,4.28,4.378,311,14.83,5.042,0,14.42,0.001086027,0.00205671,2.5E-07
"2018-06-08 00:15:00",65500,"CKVY",12.8,44.45,44.55,45.99,43.89,78.91,79.7,72.84,0.785,37.88,38.4,37.39,3.534,3.817,307.8,12.44,4.384,0,14.42,0.0003272193,0.0009779654,2.5E-07
"2018-06-08 00:20:00",65501,"CKVY",12.8,46.8,44.62,46.8,43.71,69.31,80.6,69.31,0.754,37.96,38.41,37.24,3.419,3.457,286.7,15.67,4.165,0,14.42,0.0003272193,0.0009779654,2.5E-07
"2018-06-08 00:25:00",65502,"CKVY",12.8,46.31,46.68,47.35,46.12,71.82,72.4,68.8,0.767,37.83,38.2,37.25,3.297,3.478,317.9,21.57,5.042,0,14.42,0.0003272193,0.0009779654,2.5E-07
"2018-06-08 00:30:00",65503,"CKVY",12.8,43.9,44.95,46.31,43.9,77.28,77.31,71.82,0.753,37.4,37.77,37.11,2.974,3.136,128.5,51.48,5.48,0,14.42,-0.001309598,-0.001208703,2.5E-07
"2018-06-08 00:35:00",65504,"CKVY",12.8,45.2,44.5,45.26,43.72,71.89,78.17,71.89,0.736,37.31,37.64,36.69,2.722,2.862,224.9,19.75,4.384,0,14.42,-0.001309598,-0.001208703,2.5E-07
"2018-06-08 00:40:00",65505,"CKVY",12.79,42.48,44.36,45.76,42.48,78.24,78.24,69.94,0.722,36.23,36.75,35.79,3.025,2.723,255.8,19.45,5.918,0,14.42,-0.001309598,-0.001208703,2.5E-07
"2018-06-08 00:45:00",65506,"CKVY",12.79,43.1,42.49,43.1,42.05,79.37,81,78.31,0.75,36.82,37.23,36.22,4.119,3.578,274.1,6.674,7.014,0,14.42,-0.001831747,-0.001951592,2.5E-07
"2018-06-08 00:50:00",65507,"CKVY",12.77,44.89,43.51,44.95,43.04,72.51,79.3,72.51,0.734,36.71,37.24,36.34,5.155,4.583,262.8,10.54,8.33,0,14.42,-0.001831747,-0.001951592,2.5E-07
"2018-06-08 00:55:00",65508,"CKVY",12.78,45.88,45.59,46.06,44.83,69.42,72.58,69.01,0.73,36.5,36.7,36.3,5.103,5.231,288,22.97,6.795,0,14.42,-0.001831747,-0.001951592,2.5E-07
"2018-06-08 01:00:00",65509,"CKVY",12.76,47.18,46.61,47.3,45.82,64.83,69.42,64.62,0.716,36.18,36.56,35.77,4.468,4.869,344.6,11.99,6.138,0,14.42,0.0006407569,0.001339084,2.5E-07
"2018-06-08 01:05:00",65510,"CKVY",12.77,45.57,46.2,47.24,45.45,70.35,70.35,64.45,0.731,36.22,36.55,35.7,3.633,4.079,306.3,10.69,3.946,0,14.42,0.0006407569,0.001339084,2.5E-07
"2018-06-08 01:10:00",65511,"CKVY",12.77,45.45,44.84,45.63,44.21,69.83,74.36,69.83,0.722,36.48,36.71,36.1,3.135,3.322,318.5,23.61,3.946,0,14.43,0.0006407569,0.001339084,2.5E-07
"2018-06-08 01:15:00",65512,"CKVY",12.76,46.68,46.32,46.81,45.39,66.37,69.77,66.37,0.719,36.15,36.35,35.98,3.083,3.04,357.5,6.369,4.822,0,14.43,-0.000588158,-0.0002000955,2.5E-07
"2018-06-08 01:20:00",65513,"CKVY",12.76,46.19,46.23,46.81,45.69,67.81,69.7,66.3,0.721,36.22,36.51,35.96,2.756,2.942,312.3,27.5,3.288,0,14.43,-0.000588158,-0.0002000955,2.5E-07
"2018-06-08 01:25:00",65514,"CKVY",12.76,45.08,46.05,46.62,45.02,70.66,70.66,67.3,0.72,36.26,36.68,35.64,2.246,2.621,281.2,82.3,2.192,0,14.43,-0.000588158,-0.0002000955,2.5E-07
"2018-06-08 01:30:00",65515,"CKVY",12.76,43.35,44.52,45.14,43.35,74.91,74.91,70.62,0.715,36.16,36.36,35.92,1.703,1.822,268.1,70.58,4.384,0,14.43,-0.002032537,-0.002221393,2.5E-07
"2018-06-08 01:35:00",65516,"CKVY",12.76,41.99,42.24,43.35,41.62,80.5,80.6,74.88,0.73,35.7,36.46,35.1,1.347,1.506,299.1,80.6,3.288,0,14.43,-0.002032537,-0.002221393,2.5E-07
"2018-06-08 01:40:00",65517,"CKVY",12.75,44.46,43.28,44.46,41.93,72.23,81,72.2,0.719,36.35,37.03,35.87,1.604,1.429,324.2,28.79,3.069,0,14.43,-0.002032537,-0.002221393,2.5E-07
"2018-06-08 01:45:00",65518,"CKVY",12.75,42.98,43.55,44.52,42.85,75.53,75.97,71.86,0.711,35.93,36.16,35.72,1.818,1.805,297.4,21.16,3.946,0,14.43,-0.003778957,-0.004940862,2.5E-07
"2018-06-08 01:50:00",65519,"CKVY",12.74,41.13,42.06,43.6,40.94,83.3,83.4,74.02,0.73,35.9,36.55,35.39,2.484,2.143,64.47,35.04,4.603,0,14.43,-0.003778957,-0.004940862,2.5E-07
"2018-06-08 01:55:00",65520,"CKVY",12.74,41.75,42.46,43.23,41.19,80.5,83.3,75.61,0.722,36.34,37.05,35.33,2.91,2.658,65.76,35.18,3.946,0,14.43,-0.003778957,-0.004940862,2.5E-07
"2018-06-08 02:00:00",65521,"CKVY",12.74,42.25,42.1,42.62,41.51,80.7,81.1,78.15,0.738,36.38,36.83,35.88,2.469,2.781,100.8,21.25,3.288,0,14.43,-0.002657637,-0.003159074,2.5E-07
"2018-06-08 02:05:00",65522,"CKVY",12.74,43.49,42.96,43.49,42.25,76.53,81.2,76.53,0.734,36.9,37.36,36.52,2.145,2.339,79.19,14.06,2.85,0,14.43,-0.002657637,-0.003159074,2.5E-07
"2018-06-08 02:10:00",65523,"CKVY",12.73,41.08,42.48,43.61,41.08,82.1,82.2,75.75,0.718,36.1,36.71,35.22,1.978,2.046,185.3,55.02,5.042,0,14.43,-0.002657637,-0.003159074,2.5E-07
"2018-06-08 02:15:00",65524,"CKVY",12.73,40.9,40.55,41.2,40.03,84.9,85.1,82.2,0.737,36.19,36.71,35.73,2.186,2.079,204.3,38.52,3.507,0,14.43,-0.003179796,-0.003957562,2.5E-07
"2018-06-08 02:20:00",65525,"CKVY",12.72,42.14,41.83,42.14,40.84,81.6,84.9,81.4,0.744,37.07,37.54,36.64,2.529,2.369,197.8,19.27,4.165,0,14.43,-0.003179796,-0.003957562,2.5E-07
"2018-06-08 02:25:00",65526,"CKVY",12.72,41.65,41.11,42.14,40.53,82.2,84.4,80.4,0.735,36.17,36.94,35.2,2.11,2.308,285.6,100.6,2.85,0,14.43,-0.003179796,-0.003957562,2.5E-07
"2018-06-08 02:30:00",65527,"CKVY",12.72,42.02,41.97,42.39,41.65,80.7,82.2,79.64,0.731,36.59,36.83,36.36,1.995,1.878,213.8,21.11,4.603,0,14.43,-0.003262822,-0.004079085,2.5E-07
"2018-06-08 02:35:00",65528,"CKVY",12.72,42.39,41.77,42.39,41.21,80.4,83.2,80.4,0.74,36.61,37.21,36.17,1.972,1.93,200.2,14.03,5.918,0,14.43,-0.003262822,-0.004079085,2.5E-07
"2018-06-08 02:40:00",65529,"CKVY",12.72,40.23,41.76,42.57,40.23,83.3,83.3,78.92,0.705,36.12,36.8,35.57,2.608,2.315,159.5,16.94,4.822,0,14.43,-0.003262822,-0.004079085,2.5E-07
"2018-06-08 02:45:00",65530,"CKVY",12.71,40.54,39.78,40.78,39.18,87.7,89.9,83.4,0.751,36.24,37.91,35.48,3.194,3.059,152.3,9.57,4.603,0,14.43,-0.00301598,-0.003693097,2.5E-07
"2018-06-08 02:50:00",65531,"CKVY",12.7,40.72,40.66,41.28,40.04,86.2,89.6,86.2,0.743,37.41,38.45,36.34,2.767,3.014,151.9,31.28,2.63,0,14.43,-0.00301598,-0.003693097,2.5E-07
"2018-06-08 02:55:00",65532,"CKVY",12.71,40.41,40.63,41.03,40.29,86.5,88.3,85.7,0.737,37.05,37.83,36.38,2.356,2.507,73.75,8.25,3.507,0,14.43,-0.00301598,-0.003693097,2.5E-07
"2018-06-08 03:00:00",65533,"CKVY",12.7,42.15,41.54,42.15,40.35,82.8,87.8,82.3,0.754,37.5,37.99,36.72,1.906,2.092,97.5,9.86,3.069,0,14.43,-0.003220715,-0.003980144,2.5E-07
"2018-06-08 03:05:00",65534,"CKVY",12.7,41.34,41.61,42.27,41.03,87.6,87.6,81.2,0.774,37.04,37.96,36.63,2.449,2.114,94.4,5.84,4.384,0,14.43,-0.003220715,-0.003980144,2.5E-07
"2018-06-08 03:10:00",65535,"CKVY",12.7,41.04,41.01,41.53,40.66,87.1,88.4,87.1,0.76,37.7,38.31,37.43,3.351,2.953,106.4,4.094,5.699,0,14.43,-0.003220715,-0.003980144,2.5E-07
"2018-06-08 03:15:00",65536,"CKVY",12.7,41.53,41.27,41.65,40.91,83,87.1,83,0.739,37.17,37.56,36.71,3.919,3.646,104.3,6.078,5.261,0,14.43,-0.002810924,-0.00335946,2.5E-07
"2018-06-08 03:20:00",65537,"CKVY",12.69,42.95,41.73,42.95,41.16,83,84.5,82.9,0.78,37.16,38.17,36.55,3.95,3.985,83.5,10.36,4.603,0,14.43,-0.002810924,-0.00335946,2.5E-07
"2018-06-08 03:25:00",65538,"CKVY",12.69,42.02,42.7,43.13,41.9,84,84,81,0.761,37.57,38.15,37.05,3.759,3.877,102.2,10.61,5.48,0,14.43,-0.002810924,-0.00335946,2.5E-07
"2018-06-08 03:30:00",65539,"CKVY",12.68,42.58,42.34,42.71,41.9,82.1,84.7,82.1,0.761,37.57,38.1,37.17,3.433,3.612,102,13.07,4.822,0,14.44,-0.001806507,-0.001926707,2.5E-07
"2018-06-08 03:35:00",65540,"CKVY",12.68,41.9,42.14,42.77,41.78,83.3,83.4,81.2,0.752,37.01,37.65,36.63,2.788,3.127,131.5,40.91,2.63,0,14.44,-0.001806507,-0.001926707,2.5E-07
"2018-06-08 03:40:00",65541,"CKVY",12.67,42.52,42.15,42.52,41.78,81.3,83.3,81.2,0.751,37.06,37.27,36.92,2.138,2.472,186.5,11.92,2.85,0,14.44,-0.001806507,-0.001926707,2.5E-07
"2018-06-08 03:45:00",65542,"CKVY",12.68,39.99,42.15,43.08,39.99,84.6,84.6,78.17,0.709,36.68,37.57,35.35,1.988,1.995,213.9,30.45,3.507,0,14.44,-0.002852049,-0.00344155,2.5E-07
"2018-06-08 03:50:00",65543,"CKVY",12.68,40.67,39.94,40.73,39.56,89.8,90.3,84.6,0.773,36.82,37.99,35.68,2.786,2.347,210.7,8.19,4.822,0,14.44,-0.002852049,-0.00344155,2.5E-07
"2018-06-08 03:55:00",65544,"CKVY",12.68,40.67,40.9,41.23,40.55,88.1,89.7,87.7,0.758,37.77,38.27,37.31,3.367,3.129,218,8.56,5.918,0,14.44,-0.002852049,-0.00344155,2.5E-07
"2018-06-08 04:00:00",65545,"CKVY",12.67,40.98,40.67,41.04,40.43,88.9,89.4,88,0.775,37.64,38.12,37.2,3.193,3.37,213.8,11.06,2.85,0,14.44,-0.003013996,-0.003646058,2.5E-07
"2018-06-08 04:05:00",65546,"CKVY",12.67,40.49,40.85,41.23,40.3,88.3,89.1,87.2,0.754,37.72,38.26,36.82,2.32,2.662,137.3,84.1,3.946,0,14.44,-0.003013996,-0.003646058,2.5E-07
"2018-06-08 04:10:00",65547,"CKVY",12.67,39.31,39.66,40.49,39.25,91.2,91.3,88.2,0.745,36.97,37.48,36.25,2.325,2.289,89.2,5.307,4.822,0,14.44,-0.003013996,-0.003646058,2.5E-07
"2018-06-08 04:15:00",65548,"CKVY",12.66,39.19,39.18,39.5,38.82,93,93.4,91.1,0.756,37.16,37.76,36.72,2.65,2.47,103.4,7.838,3.946,0,14.44,-0.003493076,-0.004385243,2.5E-07
"2018-06-08 04:20:00",65549,"CKVY",12.66,39.07,39.21,39.5,39,94.2,94.2,92.9,0.762,37.53,37.94,37.12,3.151,2.993,96.7,8.74,3.946,0,14.44,-0.003493076,-0.004385243,2.5E-07
"2018-06-08 04:25:00",65550,"CKVY",12.66,38.82,39.14,39.44,38.82,94.4,94.8,94.2,0.756,37.72,38.05,37.34,2.434,2.814,105.6,16.6,3.288,0,14.44,-0.003493076,-0.004385243,2.5E-07
"2018-06-08 04:30:00",65551,"CKVY",12.66,41.29,40.05,41.29,38.58,84.4,94.3,84.4,0.744,37.02,37.34,36.78,2.681,2.601,126.1,7.08,5.48,0,14.44,-0.003390128,-0.004196022,2.5E-07
"2018-06-08 04:35:00",65552,"CKVY",12.66,40.24,40.81,41.29,40.18,87.3,87.3,83.2,0.739,36.68,37.21,36.21,2.704,2.677,153.1,17.03,3.726,0,14.44,-0.003390128,-0.004196022,2.5E-07
"2018-06-08 04:40:00",65553,"CKVY",12.65,40.43,40.21,40.62,39.87,88.3,90.3,87.3,0.753,37.2,37.97,36.56,3.028,2.821,172.4,11.21,4.165,0,14.44,-0.003390128,-0.004196022,2.5E-07
"2018-06-08 04:45:00",65554,"CKVY",12.65,42.23,41.03,42.29,40.12,87,90.1,86.7,0.795,37.8,38.7,36.98,3.047,2.947,182.8,23.08,5.48,0,14.44,-0.00301539,-0.00365916,0.001965567
"2018-06-08 04:50:00",65555,"CKVY",12.66,39.76,41.88,42.66,39.76,88,88.5,86,0.731,38.42,39.49,36.51,3.72,3.385,215.1,9.51,6.576,0,14.44,-0.00301539,-0.00365916,0.001965567
"2018-06-08 04:55:00",65556,"CKVY",12.66,40.69,39.91,40.69,39.51,83.9,91.8,83.9,0.723,36.96,37.63,36.12,4.218,3.984,170,25.94,5.699,0,14.44,-0.00301539,-0.00365916,0.001965567
"2018-06-08 05:00:00",65557,"CKVY",12.64,40.19,40.53,40.87,40.13,91.6,91.7,83.5,0.774,37.13,38.1,35.96,3.867,4.105,210.7,26.64,4.603,0,14.44,-0.002343679,-0.002665545,0.008346763
"2018-06-08 05:05:00",65558,"CKVY",12.64,40.07,40.11,40.44,39.76,90.9,92.5,90.9,0.765,37.94,38.44,37.52,2.884,3.387,85.2,54.88,2.85,0,14.45,-0.002343679,-0.002665545,0.008346763
"2018-06-08 05:10:00",65559,"CKVY",12.64,40.56,40.11,40.56,39.64,86.7,90.8,86.3,0.743,36.91,37.59,36.44,2.272,2.532,32.67,19.77,3.946,0,14.45,-0.002343679,-0.002665545,0.008346763
"2018-06-08 05:15:00",65560,"CKVY",12.64,42.97,41.91,43.03,40.56,78.22,86.8,78.22,0.736,37.08,37.43,36.61,2.389,2.345,22.9,13.22,5.699,0,14.45,0.001841991,0.003142187,0.02011787
"2018-06-08 05:20:00",65561,"CKVY",12.64,41.67,42.29,43.03,41.67,77.74,78.15,76.23,0.696,35.59,36.71,35.16,2.515,2.557,26.62,10.65,4.165,0,14.45,0.001841991,0.003142187,0.02011787
"2018-06-08 05:25:00",65562,"CKVY",12.64,41.8,41.54,41.8,41.3,77.3,78.81,77.3,0.695,35.29,35.47,35.13,2.004,2.216,159.7,45.41,1.973,0.005603789,14.45,0.001841991,0.003142187,0.02011787
"2018-06-08 05:30:00",65563,"CKVY",12.63,39.7,41.06,41.92,39.7,79.77,80.1,76.61,0.661,34.89,35.38,33.97,1.627,1.838,181.6,33.26,3.507,0.07932938,14.45,0.002682476,0.004605274,0.04364979
"2018-06-08 05:35:00",65564,"CKVY",12.64,38.34,38.23,39.7,37.6,91.3,91.4,79.77,0.718,34.77,36.05,33.58,1.742,1.619,107.5,15.74,3.726,0.2562188,14.45,0.002682476,0.004605274,0.04364979
"2018-06-08 05:40:00",65565,"CKVY",12.63,37.54,37.99,38.46,37.47,90.5,91.3,89.3,0.689,35.32,36.11,34.69,1.99,1.865,79.47,87.5,4.165,0.6160089,14.45,0.002682476,0.004605274,0.04364979
"2018-06-08 05:45:00",65566,"CKVY",12.64,37.84,37.64,37.91,37.35,94.2,94.2,90.5,0.726,35.73,36.4,34.86,2.507,2.174,213.3,13.5,4.603,1.218588,14.45,0.001250931,0.001971002,0.07698774
"2018-06-08 05:50:00",65567,"CKVY",12.64,38.4,37.8,38.52,37.23,92.6,94.3,92.1,0.729,36.01,36.67,35.15,2.906,2.633,191.5,10.82,6.795,2.242419,14.45,0.001250931,0.001971002,0.07698774
"2018-06-08 05:55:00",65568,"CKVY",12.63,39.64,38.88,39.7,38.4,84.4,92.5,84.4,0.698,35.7,36.52,34.97,3.917,3.496,192,15.42,7.014,3.858395,14.45,0.001250931,0.001971002,0.07698774
"2018-06-08 06:00:00",65569,"CKVY",12.64,39.7,39.39,39.7,39.08,83.9,84.5,83.7,0.695,34.98,35.36,34.68,4.299,4.098,203.7,8.35,6.357,6.076687,14.45,0.002778063,0.00421898,0.1147044
"2018-06-08 06:05:00",65570,"CKVY",12.64,40.32,40.16,40.38,39.7,81.9,83.9,81.4,0.695,35.19,35.39,34.98,4.165,4.294,197.7,9.42,4.822,8.804999,14.45,0.002778063,0.00421898,0.1147044
"2018-06-08 06:10:00",65571,"CKVY",12.64,39.2,39.8,40.32,39.14,83.7,83.7,81.8,0.681,34.94,35.24,34.5,3.65,3.867,182.6,9.59,3.946,11.85596,14.45,0.002778063,0.00421898,0.1147044
"2018-06-08 06:15:00",65572,"CKVY",12.64,38.28,38.84,39.2,38.28,88.4,88.5,83.6,0.693,35.02,35.67,34.52,2.967,3.336,124.9,27.48,3.069,15.14632,14.45,0.00492577,0.007254172,0.1553673
"2018-06-08 06:20:00",65573,"CKVY",12.66,37.72,37.8,38.28,37.6,91.2,91.2,88.5,0.699,35.1,35.44,34.88,2.634,2.788,74.5,6.753,2.85,18.59645,14.45,0.00492577,0.007254172,0.1553673
"2018-06-08 06:25:00",65574,"CKVY",12.67,38.65,38.19,38.71,37.6,91.1,92,91.1,0.725,35.98,36.4,35.28,2.497,2.597,83.1,9.07,3.288,22.83017,14.45,0.00492577,0.007254172,0.1553673
"2018-06-08 06:30:00",65575,"CKVY",12.68,39.39,39.02,39.45,38.59,89.7,91.1,89.5,0.734,36.38,36.72,36.11,2.633,2.526,95.4,11.81,3.726,35.18827,14.45,0.006259842,0.007474134,0.1974147
"2018-06-08 06:35:00",65576,"CKVY",12.69,40.19,39.7,40.19,39.33,89.2,89.8,89.2,0.754,36.9,37.33,36.54,2.693,2.645,88.6,10.31,3.726,52.09971,14.45,0.006259842,0.007474134,0.1974147
"2018-06-08 06:40:00",65577,"CKVY",12.71,40.93,40.64,40.93,40.13,89.6,89.9,89.2,0.779,37.83,38.18,37.24,2.762,2.733,128.1,15.54,3.507,70.85957,14.45,0.006259842,0.007474134,0.1974147
"2018-06-08 06:45:00",65578,"CKVY",12.72,41.24,41.09,41.37,40.81,88.3,89.7,88.3,0.777,38.19,38.34,38,2.537,2.646,149.5,9.11,3.288,84.10289,14.45,0.0108817,0.01253348,0.2399983
"2018-06-08 06:50:00",65579,"CKVY",12.73,43.28,42.4,43.28,41.24,81.8,88.3,81.7,0.778,38.08,38.3,37.76,2.797,2.661,115.6,9.32,4.603,95.58145,14.46,0.0108817,0.01253348,0.2399983
"2018-06-08 06:55:00",65580,"CKVY",12.75,44.64,43.98,44.76,43.28,74.07,81.6,74.07,0.743,37.55,38.13,36.91,3.382,3.061,136.1,8.84,5.918,107.4431,14.46,0.0108817,0.01253348,0.2399983
"2018-06-08 07:00:00",65581,"CKVY",12.76,45.2,45.06,45.26,44.64,73.73,75.24,73.55,0.755,37.41,37.87,36.79,4.2,3.824,149.2,8.54,7.234,119.0844,14.46,0.01671233,0.02019304,0.28387
"2018-06-08 07:05:00",65582,"CKVY",12.77,45.32,45.41,45.63,45.2,78.12,78.43,72.97,0.804,38.07,39.07,37.12,4.396,4.351,146.7,11.19,6.576,130.7363,14.46,0.01671233,0.02019304,0.28387
"2018-06-08 07:10:00",65583,"CKVY",12.79,45.69,45.3,45.69,44.95,78.02,79.08,76.23,0.814,38.78,39.31,37.95,4.075,4.288,114.9,14.57,4.603,142.6417,14.47,0.01671233,0.02019304,0.28387
"2018-06-08 07:15:00",65584,"CKVY",12.81,46.68,46.21,46.74,45.63,73.86,78.15,72.73,0.8,38.75,39.35,38.23,3.743,3.839,110.3,9.73,6.357,155.4521,14.47,0.02206209,0.02701273,0.3275069
"2018-06-08 07:20:00",65585,"CKVY",12.83,48.04,47.34,48.04,46.62,73.62,75.51,71.36,0.84,39.29,40.2,38.4,3.332,3.548,106.7,17.21,3.946,168.6896,14.47,0.02206209,0.02701273,0.3275069
"2018-06-08 07:25:00",65586,"CKVY",12.85,48.59,48.3,48.59,47.91,73.25,75.79,69.71,0.853,39.84,41.14,38.82,2.838,3.05,168.6,13.93,3.288,182.064,14.47,0.02206209,0.02701273,0.3275069
"2018-06-08 07:30:00",65587,"CKVY",12.88,48.35,48.49,48.72,48.16,78.91,79.22,73.14,0.91,41.21,42.29,40.34,2.442,2.675,184.3,12.69,3.726,195.266,14.48,0.02733251,0.03222244,0.3704525
"2018-06-08 07:35:00",65588,"CKVY",12.92,49.09,48.71,49.21,48.22,78.19,79.63,78.12,0.927,42.42,42.95,41.78,2.245,2.317,187.8,15.85,3.507,208.4377,14.48,0.02733251,0.03222244,0.3704525
"2018-06-08 07:40:00",65589,"CKVY",12.97,50.57,49.95,50.63,49.15,75.44,80.6,75.34,0.946,43.53,44.7,42.6,2.376,2.271,157.7,15.6,4.384,222.1712,14.48,0.02733251,0.03222244,0.3704525
"2018-06-08 07:45:00",65590,"CKVY",13.04,50.32,50.54,50.94,50.32,75.03,76.47,73.52,0.932,42.91,43.69,42.2,2.549,2.503,142.8,10.62,4.384,237.336,14.48,0.03253759,0.03683923,0.4118657
"2018-06-08 07:50:00",65591,"CKVY",13.1,50.94,50.57,50.94,50.39,76.81,76.88,73.79,0.976,43.13,43.96,42.36,2.967,2.732,128.5,13.14,4.384,253.2298,14.48,0.03253759,0.03683923,0.4118657
"2018-06-08 07:55:00",65592,"CKVY",13.17,50.99,50.92,51.18,50.69,72.48,76.74,72,0.923,42.82,43.92,42.31,3.256,3.157,123,12.65,4.384,268.8621,14.49,0.03253759,0.03683923,0.4118657
"2018-06-08 08:00:00",65593,"CKVY",13.26,51.11,51.21,51.42,50.99,71.24,74.4,70.52,0.911,42.45,43.46,41.78,3.209,3.213,131.9,12.88,4.384,283.2129,14.49,0.03939942,0.04519303,0.4546993
"2018-06-08 08:05:00",65594,"CKVY",13.33,51.91,51.6,52.04,51.05,69.87,73.23,68.77,0.92,42.35,43.04,41.79,3.249,3.258,152.2,11.62,4.603,297.365,14.49,0.03939942,0.04519303,0.4546993
"2018-06-08 08:10:00",65595,"CKVY",13.4,52.03,52.03,52.28,51.73,69.35,72.13,68.76,0.917,42.76,43.46,42.06,3.159,3.205,137,15.75,4.384,312.3046,14.49,0.03939942,0.04519303,0.4546993
"2018-06-08 08:15:00",65596,"CKVY",13.47,52.65,52.33,53.02,51.78,68.9,74.25,67.39,0.933,42.97,44.29,42.05,3.233,3.19,143.5,11.44,4.384,327.7938,14.49,0.04639791,0.05330442,0.4966313
"2018-06-08 08:20:00",65597,"CKVY",13.52,52.89,52.54,52.9,52.09,68.35,70.27,64.79,0.933,42.2,43.38,40.98,3.181,3.191,132.5,13.49,4.384,342.9529,14.49,0.04639791,0.05330442,0.4966313
"2018-06-08 08:25:00",65598,"CKVY",13.61,53.2,53.07,53.51,52.64,69.21,69.48,64.06,0.956,42.45,43.7,41.16,3.297,3.212,133.3,13.19,5.042,358.0131,14.49,0.04639791,0.05330442,0.4966313
"2018-06-08 08:30:00",65599,"CKVY",13.8,53.57,53.69,54,53.14,63.34,70.41,63.2,0.887,42.85,44.48,41.44,3.528,3.378,138,12.92,5.918,373.238,14.5,0.05369004,0.06164123,0.5375323
"2018-06-08 08:35:00",65600,"CKVY",13.75,54.49,54.16,54.62,53.38,68.76,68.76,63.24,0.996,42.98,44.47,41.34,3.661,3.568,137.8,13.31,5.918,388.9929,14.49,0.05369004,0.06164123,0.5375323
"2018-06-08 08:40:00",65601,"CKVY",13.67,55.1,55.02,55.47,54.55,65.6,69.34,62.68,0.971,43.8,44.94,42.51,3.732,3.726,137.1,14.28,5.699,404.162,14.5,0.05369004,0.06164123,0.5375323
"2018-06-08 08:45:00",65602,"CKVY",13.63,56.26,55.72,56.32,55.1,61.13,66.97,60.24,0.944,43.43,44.81,42.29,3.725,3.804,146.7,14.23,6.357,419.3547,14.5,0.06182597,0.07133102,0.5760487
"2018-06-08 08:50:00",65603,"CKVY",13.58,56.38,56.33,56.87,56.07,58.45,62.02,52.79,0.906,41.81,43.94,39.27,3.673,3.728,146.5,16.03,5.48,434.4916,14.5,0.06182597,0.07133102,0.5760487
"2018-06-08 08:55:00",65604,"CKVY",13.57,56.31,56.76,57.06,56.31,59.75,60.78,54.81,0.924,41.97,43.35,40.87,3.728,3.67,151.7,14.84,5.699,449.6006,14.5,0.06182597,0.07133102,0.5760487
"2018-06-08 09:00:00",65605,"CKVY",13.55,56.68,56.41,56.93,56.13,55.46,59.96,54.54,0.87,41.64,42.81,40.54,3.971,3.842,144.6,10.36,6.576,464.5291,14.5,0.07077447,0.08223855,0.6155112
"2018-06-08 09:05:00",65606,"CKVY",13.54,57.79,57.04,57.79,56.56,56.59,59.96,53.3,0.924,41.58,43.14,40.35,4.289,4.174,149.5,13.96,6.576,479.4818,14.5,0.07077447,0.08223855,0.6155112
"2018-06-08 09:10:00",65607,"CKVY",13.53,57.98,57.8,58.17,57.42,52.92,58.27,51.69,0.87,41.54,43.45,40.16,4.435,4.38,146.1,15.02,6.138,494.3672,14.5,0.07077447,0.08223855,0.6155112
"2018-06-08 09:15:00",65608,"CKVY",13.52,58.41,58.16,58.6,57.79,56.25,57.01,48.4,0.939,40.8,43.15,38.77,4.437,4.446,143,12.41,6.576,509.1263,14.5,0.07912614,0.09284464,0.6522032
"2018-06-08 09:20:00",65609,"CKVY",13.52,59.02,58.9,59.39,58.29,50.35,57.62,49.28,0.859,41.67,43.85,40.06,4.515,4.385,156.1,14.61,7.014,523.6354,14.5,0.07912614,0.09284464,0.6522032
"2018-06-08 09:25:00",65610,"CKVY",13.53,59.75,59.32,59.82,59.02,50.31,54.94,47.33,0.881,40.9,43.28,39.23,4.719,4.647,151.8,11.69,7.014,538.1016,14.5,0.07912614,0.09284464,0.6522032
"2018-06-08 09:30:00",65611,"CKVY",13.53,59.94,59.62,60,59.08,52.61,55.83,46.19,0.927,41.39,43.98,38.62,4.73,4.72,142.4,11.58,6.576,552.2907,14.5,0.08778228,0.1033333,0.6864398
"2018-06-08 09:35:00",65612,"CKVY",13.53,59.93,59.93,60.25,59.62,47.73,52.64,43.04,0.841,40.27,42.9,37.29,4.645,4.696,135.4,13.59,6.576,566.4489,14.5,0.08778228,0.1033333,0.6864398
"2018-06-08 09:40:00",65613,"CKVY",13.53,61.22,60.43,61.47,59.68,49.58,51.98,43.92,0.914,41,43.14,38.22,4.203,4.446,146.7,17.11,6.357,580.5595,14.5,0.08778228,0.1033333,0.6864398
"2018-06-08 09:45:00",65614,"CKVY",13.54,61.71,61.44,61.84,60.73,43.27,51.43,43,0.812,40.86,42.97,39,4.087,4.096,138.3,19.45,6.357,594.4479,14.5,0.09599998,0.1126738,0.7192991
"2018-06-08 09:50:00",65615,"CKVY",13.54,62.08,61.66,62.21,61.03,44.13,48.28,40.94,0.839,40.11,42.36,37.82,4.018,4.05,140.4,22.21,6.357,607.1295,14.5,0.09599998,0.1126738,0.7192991
"2018-06-08 09:55:00",65616,"CKVY",13.54,62.82,62.82,63.25,62.02,41.9,48.89,39.26,0.818,39.85,43.53,37.72,3.924,3.923,165.4,15.37,6.357,615.394,14.5,0.09599998,0.1126738,0.7192991
"2018-06-08 10:00:00",65617,"CKVY",13.54,62.44,62.44,62.95,61.95,41.42,46.29,39.77,0.798,38.92,41.85,37.52,3.999,4.005,147.1,17.37,6.576,625.861,14.5,0.1034723,0.120901,0.7505038
"2018-06-08 10:05:00",65618,"CKVY",13.54,62.62,62.83,63.49,62.2,40.69,45.67,39.77,0.789,39.42,41.57,37.69,3.771,3.899,150.3,20.54,5.261,640.3926,14.5,0.1034723,0.120901,0.7505038
"2018-06-08 10:10:00",65619,"CKVY",13.54,63.35,62.95,63.54,62.44,41.68,46.86,38.36,0.829,39.54,42.51,36.82,4.056,3.883,137.7,13.06,5.918,659.0076,14.5,0.1034723,0.120901,0.7505038
"2018-06-08 10:15:00",65620,"CKVY",13.54,64.76,63.96,64.83,63.23,44.46,46,38.63,0.929,40.38,43.37,37.84,3.607,3.841,160.3,13.39,4.603,675.4231,14.5,0.1118771,0.1299278,0.7779069
"2018-06-08 10:20:00",65621,"CKVY",13.54,64.95,64.14,64.95,63.41,42.85,46.44,39.8,0.901,41.17,43.57,39.22,3.497,3.582,134.4,24.43,5.918,688.1523,14.51,0.1118771,0.1299278,0.7779069
"2018-06-08 10:25:00",65622,"CKVY",13.54,65.01,65.17,65.56,64.76,42.09,44.94,38.08,0.887,41.23,43.52,39.09,3.346,3.448,143.6,17.97,5.261,700.7163,14.51,0.1118771,0.1299278,0.7779069
"2018-06-08 10:30:00",65623,"CKVY",13.54,66.12,65.46,66.24,64.64,38.83,46.89,37.43,0.85,41.17,44.37,38.15,3.147,3.255,166.7,21.86,5.261,713.3027,14.51,0.1193399,0.137025,0.8012153
"2018-06-08 10:35:00",65624,"CKVY",13.53,66.43,66.04,66.49,65.62,39.42,43.29,35.89,0.873,41,43.15,38.01,2.873,2.991,132.9,34.36,4.165,725.7136,14.51,0.1193399,0.137025,0.8012153
"2018-06-08 10:40:00",65625,"CKVY",13.53,66.24,66.29,66.86,65.87,40.51,45.11,37.36,0.891,41.79,44.48,39.73,2.675,2.746,177.6,18.63,5.48,737.8311,14.51,0.1193399,0.137025,0.8012153
"2018-06-08 10:45:00",65626,"CKVY",13.53,67.47,66.89,67.47,66.12,42.91,47.1,38.56,0.985,42.74,46.02,40.79,2.909,2.72,164,14.77,6.138,749.5092,14.51,0.1263058,0.1431692,0.82274
"2018-06-08 10:50:00",65627,"CKVY",13.53,66.6,67.39,67.9,66.54,43.66,43.66,36.54,0.972,42.08,44.84,40,3.168,3.007,143.6,28.48,5.48,760.988,14.51,0.1263058,0.1431692,0.82274
"2018-06-08 10:55:00",65628,"CKVY",13.52,67.52,67.21,67.59,66.6,34.92,43.94,34.92,0.803,41.49,44.79,38.88,3.222,3.269,160.3,19.04,5.042,772.1759,14.51,0.1263058,0.1431692,0.82274
"2018-06-08 11:00:00",65629,"CKVY",13.52,68.06,68.06,68.56,67.39,37.18,43.11,34.27,0.871,41.69,45.05,38.4,3.085,3.112,139.5,26.74,5.918,782.9522,14.51,0.1336682,0.1522839,0.8424327
"2018-06-08 11:05:00",65630,"CKVY",13.52,68.68,68.1,68.8,67.51,36.15,40.43,31.18,0.865,40.49,43.08,36.42,2.86,3.107,144.8,37.27,5.261,793.5088,14.51,0.1336682,0.1522839,0.8424327
"2018-06-08 11:10:00",65631,"CKVY",13.5,68.24,68.31,69.05,67.75,33.99,43.04,33.75,0.801,40.94,45.45,38.68,2.865,2.813,128.4,22.2,4.822,803.8907,14.51,0.1336682,0.1522839,0.8424327
"2018-06-08 11:15:00",65632,"CKVY",13.52,70.28,69.42,70.58,67.93,34.33,45.57,33.89,0.867,43.41,47.78,38.64,2.971,2.962,136.9,17.46,6.138,814.1227,14.51,0.1400028,0.1589227,0.8593115
"2018-06-08 11:20:00",65633,"CKVY",13.51,70.09,70.17,70.71,69.78,35.02,41.46,33.82,0.879,42.32,45.97,40.41,2.746,2.727,138.2,35.71,3.946,823.9905,14.51,0.1400028,0.1589227,0.8593115
"2018-06-08 11:25:00",65634,"CKVY",13.51,70.28,70,70.34,69.6,41.29,41.49,34.33,1.043,42.6,45.72,40.66,2.282,2.591,180.6,82.9,3.726,833.4249,14.51,0.1400028,0.1589227,0.8593115
"2018-06-08 11:30:00",65635,"CKVY",13.5,71.26,70.89,71.32,70.34,39.75,42.49,33.68,1.038,43.39,47.28,40.82,1.622,1.952,57.96,49.41,3.726,842.4397,14.51,0.14616,0.1641095,0.8716461
"2018-06-08 11:35:00",65636,"CKVY",13.5,70.15,70.65,71.88,69.84,37.49,41.94,34.98,0.943,43.67,46.38,41.5,1.836,1.766,122.6,32.23,5.261,851.3821,14.51,0.14616,0.1641095,0.8716461
"2018-06-08 11:40:00",65637,"CKVY",13.5,72,71.57,72.5,70.03,35.63,42.56,34.57,0.955,44.8,47.78,42.28,1.864,1.714,137.6,31.09,4.165,860.1749,14.51,0.14616,0.1641095,0.8716461
"2018-06-08 11:45:00",65638,"CKVY",13.5,72.06,72.24,72.62,71.88,35.12,40.77,33.78,0.943,44.08,46.94,42.03,2.277,2.091,160.9,20.24,4.384,868.504,14.51,0.1509897,0.1674509,0.8805317
"2018-06-08 11:50:00",65639,"CKVY",13.49,72.54,72.59,73.1,71.94,36.8,39.78,33.71,1.004,44.32,46.87,42.51,2.246,2.258,176.6,35.13,4.165,876.0059,14.51,0.1509897,0.1674509,0.8805317
"2018-06-08 11:55:00",65640,"CKVY",13.49,73.33,72.76,73.45,72.22,33.43,40.22,33.26,0.937,44.2,47.25,41.88,2.456,2.417,167.1,25.56,4.384,882.8226,14.51,0.1509897,0.1674509,0.8805317
"2018-06-08 12:00:00",65641,"CKVY",13.47,72.95,72.96,73.33,72.71,34.15,38.88,32.54,0.945,43.66,46.39,41.84,2.338,2.476,180.1,48.89,4.603,889.1623,14.51,0.1569058,0.175825,0.8884754
"2018-06-08 12:05:00",65642,"CKVY",13.48,72.46,73.08,73.81,72.46,33.5,39.53,31.24,0.911,43.45,47.1,40.84,2.115,2.147,291.3,52.66,4.384,895.4203,14.51,0.1569058,0.175825,0.8884754
"2018-06-08 12:10:00",65643,"CKVY",13.48,73.32,72.57,73.32,71.78,33.16,35.49,29.56,0.929,41.61,43.72,39.41,1.857,2.009,243.4,41.45,3.946,901.041,14.51,0.1569058,0.175825,0.8884754
"2018-06-08 12:15:00",65644,"CKVY",13.48,74.43,74.27,74.8,73.26,35.01,39.18,30.96,1.018,44.18,47.37,41.57,1.586,1.629,272.8,65.43,5.042,906.0408,14.51,0.1595154,0.1773228,0.8944749
"2018-06-08 12:20:00",65645,"CKVY",13.47,74.37,74.05,74.43,73.57,37.44,38.57,31.34,1.086,43.89,47.6,41.73,1.699,1.725,330.3,59.67,4.822,910.422,14.51,0.1595154,0.1773228,0.8944749
"2018-06-08 12:25:00",65646,"CKVY",13.46,75.05,75.14,75.73,74.31,34.73,41.55,33.16,1.031,46.91,50.2,44.53,1.733,1.68,96,40.83,3.946,914.39,14.51,0.1595154,0.1773228,0.8944749
"2018-06-08 12:30:00",65647,"CKVY",13.47,74.55,74.41,74.99,73.75,32.4,40.79,32.4,0.946,46.03,49.32,43.12,2.292,1.962,110.6,33.34,8.55,918.7313,14.51,0.1629278,0.1803422,0.892521
"2018-06-08 12:35:00",65648,"CKVY",13.47,75.42,74.27,75.42,73.69,34.15,37.85,31.34,1.026,43.91,46.66,42.06,2.365,2.402,93.8,63.79,5.918,923.5106,14.51,0.1629278,0.1803422,0.892521
"2018-06-08 12:40:00",65649,"CKVY",13.45,74.68,75.69,76.53,74.68,30.52,39.63,29.59,0.895,44.77,49.7,41.04,2.94,2.615,316.6,34.25,8.33,928.145,14.51,0.1629278,0.1803422,0.892521
"2018-06-08 12:45:00",65650,"CKVY",13.45,75.73,75,75.73,74.55,33.16,33.57,28.6,1.007,41.88,44.91,40.03,2.651,2.887,215.7,30.3,5.48,932.3187,14.51,0.1673064,0.1884676,0.8939317
"2018-06-08 12:50:00",65651,"CKVY",13.45,75.05,75.98,76.47,75.05,30.42,34.63,28.05,0.903,43.25,46.38,40.73,3.32,2.818,299.2,56.96,8.11,936.7279,14.51,0.1673064,0.1884676,0.8939317
"2018-06-08 12:55:00",65652,"CKVY",13.45,75.6,75.31,75.66,74.92,28.12,35.69,27.68,0.85,42.01,46.31,39.68,2.913,3.196,265.9,65.23,6.138,941.3716,14.51,0.1673064,0.1884676,0.8939317
"2018-06-08 13:00:00",65653,"CKVY",13.44,76.4,76.35,76.9,75.48,26.03,33.26,25.11,0.808,41.81,45.1,38.06,3.492,2.955,291.4,48.67,10.08,946.2917,14.51,0.1714623,0.194672,0.890925
"2018-06-08 13:05:00",65654,"CKVY",13.44,76.02,76.47,76.96,76.02,27.19,31.72,24.32,0.834,40.12,44.44,37.25,3.685,3.792,348.8,34.78,9.64,951.4352,14.51,0.1714623,0.194672,0.890925
"2018-06-08 13:10:00",65655,"CKVY",13.44,75.84,76.19,76.58,75.65,28.77,30.96,23.39,0.877,39.36,43.64,35.81,5.193,4.471,3.908,27.76,10.96,960.2677,14.51,0.1714623,0.194672,0.890925
"2018-06-08 13:15:00",65656,"CKVY",13.44,75.89,76.01,77.01,75.28,27.6,31.17,24.32,0.843,39.96,43.55,36.68,5.93,5.83,11.34,28.9,12.06,959.102,14.5,0.1766941,0.2072037,0.8866068
"2018-06-08 13:20:00",65657,"CKVY",13.43,77.18,76.39,77.24,75.64,27.74,33.94,23.49,0.884,41.37,46.37,36.63,6.385,6.142,300.9,24.14,12.49,911.8574,14.5,0.1766941,0.2072037,0.8866068
"2018-06-08 13:25:00",65658,"CKVY",13.43,76.61,76.29,77.24,75.63,25.89,27.74,23.35,0.809,37.88,41.3,35.81,6.048,6.442,290.1,58.3,13.37,889.579,14.5,0.1766941,0.2072037,0.8866068
"2018-06-08 13:30:00",65659,"CKVY",13.43,76.43,77.16,77.66,76.37,23.9,30.37,22.87,0.743,40.1,43.44,36.31,5.34,5.683,335.7,33.65,10.3,874.0417,14.5,0.1586569,0.1931426,0.875824
"2018-06-08 13:35:00",65660,"CKVY",13.43,75.2,75.68,76.37,75.01,25,30.13,23.76,0.746,39.68,42.27,36.55,3.87,4.518,1.928,60.45,4.165,723.4309,14.5,0.1586569,0.1931426,0.875824
"2018-06-08 13:40:00",65661,"CKVY",13.43,76.61,76.48,77.35,75.13,25.13,30,23.35,0.786,38.61,42.26,36.66,2.554,2.845,315.3,83.8,4.603,649.2298,14.5,0.1586569,0.1931426,0.875824
"2018-06-08 13:45:00",65662,"CKVY",13.43,75.32,76.15,76.86,75.25,24.58,30.82,24.58,0.736,39.65,43.71,36.68,2.69,2.729,350.1,23.28,14.03,582.892,14.5,0.1108995,0.1323246,0.8627221
"2018-06-08 13:50:00",65663,"CKVY",13.43,75.38,75.24,75.44,74.95,27.12,32.19,24.52,0.814,39.86,43.61,36.56,3.24,2.829,352.7,32.16,7.672,556.5643,14.5,0.1108995,0.1323246,0.8627221
"2018-06-08 13:55:00",65664,"CKVY",13.43,75.5,75.63,76.12,75.07,26.3,32.73,24.86,0.792,40.64,44.65,36.91,4.348,3.95,6.093,20.17,8.99,542.5107,14.49,0.1108995,0.1323246,0.8627221
"2018-06-08 14:00:00",65665,"CKVY",13.43,75.5,75.83,76.06,75.5,25.06,30.89,24.72,0.755,39.6,42.91,37.08,3.628,3.813,96,55.84,4.822,496.0846,14.49,0.1024419,0.1236076,0.8451132
"2018-06-08 14:05:00",65666,"CKVY",13.43,74.51,75.11,75.62,74.45,28.73,33.01,25.06,0.838,40.47,43.95,37.33,3.255,3.466,339.9,47.77,6.795,475.3572,14.49,0.1024419,0.1236076,0.8451132
"2018-06-08 14:10:00",65667,"CKVY",13.44,73.65,74.04,74.58,73.65,30.06,33.01,26.06,0.851,39.45,42.93,36.95,2.944,3.005,2.097,22.92,7.234,321.5931,14.49,0.1024419,0.1236076,0.8451132
"2018-06-08 14:15:00",65668,"CKVY",13.43,73.96,73.91,74.14,73.59,28.39,32.46,26.71,0.812,39.7,42.81,37.68,3.22,3.105,80.4,33.16,5.261,202.7541,14.49,0.05508796,0.07158174,0.8257729
"2018-06-08 14:20:00",65669,"CKVY",13.43,76.36,74.7,76.36,73.96,28.08,31.78,24.58,0.871,39.4,43.12,35.69,3.027,3.269,144.5,34.25,3.507,228.6896,14.49,0.05508796,0.07158174,0.8257729
"2018-06-08 14:25:00",65670,"CKVY",13.44,75.81,76.86,77.35,75.81,29.72,32.53,24.89,0.905,41.37,44.43,38.4,2.471,2.72,199,63.3,6.795,345.3165,14.49,0.05508796,0.07158174,0.8257729
"2018-06-08 14:30:00",65671,"CKVY",13.44,74.51,75.07,75.87,74.51,31.67,32.49,24.89,0.923,39.96,43.32,36.74,2.896,2.664,328.1,23.19,8.11,349.3979,14.49,0.07729167,0.09433806,0.8029788
"2018-06-08 14:35:00",65672,"CKVY",13.44,74.58,74.4,74.64,74.08,32.15,33.15,24.72,0.939,40.7,43.68,35.83,3.289,3.151,304.3,16.99,6.138,318.7813,14.48,0.07729167,0.09433806,0.8029788
"2018-06-08 14:40:00",65673,"CKVY",13.44,75.87,75.16,75.93,74.39,25.99,31.98,25.99,0.793,40.45,42.91,38.32,3.174,3.255,333.2,32.66,5.918,250.8696,14.48,0.07729167,0.09433806,0.8029788
"2018-06-08 14:45:00",65674,"CKVY",13.44,75.38,75.39,75.87,75.01,28.04,32.05,25.2,0.841,40.67,43.34,37.36,3.325,3.248,27.16,22.69,7.672,327.5878,14.48,0.08374337,0.102222,0.777598
"2018-06-08 14:50:00",65675,"CKVY",13.44,74.82,75.13,75.62,74.76,29.1,31.71,25.61,0.857,40.04,42.85,37.56,3.74,3.517,34.94,28.49,7.453,400.8634,14.48,0.08374337,0.102222,0.777598
"2018-06-08 14:55:00",65676,"CKVY",13.44,77.23,75.68,77.23,74.82,25.37,34.27,24.69,0.81,41.06,46.51,37.62,3.942,3.861,56.43,18.21,5.261,418.7904,14.48,0.08374337,0.102222,0.777598
"2018-06-08 15:00:00",65677,"CKVY",13.44,77.41,77.51,78.09,77.04,24.93,29.76,21.64,0.8,38.83,43.65,35.19,3.259,3.604,49.94,39.1,5.042,514.5633,14.48,0.10596,0.1280542,0.7508207
"2018-06-08 15:05:00",65678,"CKVY",13.44,75.01,76.32,77.47,75.01,25.51,30.92,22.53,0.756,39.22,43.8,35.83,3.279,3.084,24.94,49.14,11.4,510.5474,14.48,0.10596,0.1280542,0.7508207
"2018-06-08 15:10:00",65679,"CKVY",13.44,73.96,74.24,75.13,73.84,27.77,33.69,25.51,0.795,40.47,43.73,37.36,4.004,3.622,2.968,14.15,7.672,437.1843,14.48,0.10596,0.1280542,0.7508207
"2018-06-08 15:15:00",65680,"CKVY",13.44,75.5,74.22,75.5,73.65,31.43,35.4,27.26,0.947,41.67,45.52,38.2,4.558,4.283,25.7,15.34,6.795,279.876,14.48,0.07153696,0.09088983,0.7203632
"2018-06-08 15:20:00",65681,"CKVY",13.43,77.23,77,77.66,75.62,24.35,34.38,24.35,0.777,42.16,46.15,38.05,4.101,4.439,34.61,44.98,6.138,409.5315,14.48,0.07153696,0.09088983,0.7203632
"2018-06-08 15:25:00",65682,"CKVY",13.44,75.13,75.91,77.29,75.01,29.07,33.56,24.24,0.865,41.36,45.3,37.15,3.455,3.804,338.2,29.06,5.48,474.5361,14.48,0.07153696,0.09088983,0.7203632
"2018-06-08 15:30:00",65683,"CKVY",13.44,74.88,75.01,75.32,74.58,29.58,31.09,24.41,0.873,39.13,42.44,36.32,2.934,3.185,333.8,33.84,8.11,453.1811,14.48,0.08438251,0.1053895,0.6877371
"2018-06-08 15:35:00",65684,"CKVY",13.43,75.62,75.6,76.06,74.88,35.75,38.38,29.17,1.082,45.46,48.7,40.74,3.352,3.059,310.5,17.53,6.138,381.5871,14.48,0.08438251,0.1053895,0.6877371
"2018-06-08 15:40:00",65685,"CKVY",13.42,75.99,75.69,76.06,75.5,26.43,37.25,23.97,0.81,42.41,47.69,36.44,3.605,3.511,291.8,12.7,6.357,460.342,14.48,0.08438251,0.1053895,0.6877371
"2018-06-08 15:45:00",65686,"CKVY",13.43,75.69,76.18,76.61,75.62,28.42,29.89,22.43,0.862,39.04,42.28,35.37,4.006,3.867,272.2,32.88,7.453,546.1923,14.48,0.1038992,0.1245052,0.651871
"2018-06-08 15:50:00",65687,"CKVY",13.43,74.88,75.33,75.81,74.76,26.26,31.26,23.52,0.775,38.55,43.23,35.6,4.419,4.216,344.8,18.17,9.43,425.4515,14.48,0.1038992,0.1245052,0.651871
"2018-06-08 15:55:00",65688,"CKVY",13.43,75.01,74.82,75.07,74.51,23.9,28.28,21.78,0.708,36.67,39.84,33.22,4.556,4.532,341.6,19.56,8.77,297.4058,14.48,0.1038992,0.1245052,0.651871
"2018-06-08 16:00:00",65689,"CKVY",13.43,74.82,74.87,75.07,74.64,29.93,29.93,23.18,0.882,37.24,41.29,34.83,4.858,4.736,356.4,20,8.33,210.1236,14.48,0.06109466,0.08359839,0.6207684
"2018-06-08 16:05:00",65690,"CKVY",13.43,74.14,74.13,74.82,73.78,29.38,31.43,26.23,0.846,40.14,42.06,37.12,4.469,4.735,30.42,10.14,6.357,196.7262,14.48,0.06109466,0.08359839,0.6207684
"2018-06-08 16:10:00",65691,"CKVY",13.43,74.39,74.33,74.51,73.96,28.42,31.26,24.62,0.825,38.71,42.1,35.73,4.463,4.373,37.4,9.11,6.576,199.8037,14.47,0.06109466,0.08359839,0.6207684
"2018-06-08 16:15:00",65692,"CKVY",13.43,76.61,75.53,76.67,74.33,27.63,31.84,24.58,0.864,39.93,43.5,36.97,4.808,4.594,49.09,13.41,8.11,274.2119,14.47,0.07829402,0.1014525,0.580744
"2018-06-08 16:20:00",65693,"CKVY",13.43,75.87,76.34,76.73,75.75,27.84,29.86,23.9,0.849,39.05,42.88,36.64,5.035,4.971,77.89,15.33,7.672,370.2647,14.47,0.07829402,0.1014525,0.580744
"2018-06-08 16:25:00",65694,"CKVY",13.43,75.01,75.31,75.87,75.01,29.31,30.68,24.69,0.869,40.39,42.42,36.94,5.148,5.08,85.6,9.08,6.576,404.0908,14.47,0.07829402,0.1014525,0.580744
"2018-06-08 16:30:00",65695,"CKVY",13.43,75.07,75.08,75.25,74.88,24.48,30.47,22.53,0.727,38.38,42.03,34.16,5.037,5.069,77.81,17.61,8.77,367.0602,14.47,0.07650047,0.1017458,0.5415128
"2018-06-08 16:35:00",65696,"CKVY",13.42,75.99,75.62,75.99,74.95,25.41,39.17,22.26,0.778,41.38,49.3,33.92,4.722,4.83,89.6,24.71,6.576,341.4362,14.47,0.07650047,0.1017458,0.5415128
"2018-06-08 16:40:00",65697,"CKVY",13.43,76.24,75.72,76.3,75.32,32.49,39.75,21.85,1.003,42.69,49.37,34.17,4.564,4.658,98.8,12.87,5.918,389.4992,14.47,0.07650047,0.1017458,0.5415128
"2018-06-08 16:45:00",65698,"CKVY",13.43,76.61,76.97,77.47,76.24,26.67,36.71,25.48,0.834,43.42,48.38,38.94,4.697,4.56,83.4,10.14,8.77,513.9695,14.47,0.1048353,0.1298305,0.4976555
"2018-06-08 16:50:00",65699,"CKVY",13.42,77.35,76.73,77.35,76.12,27.15,29.65,23.11,0.87,39.28,42.49,36.21,5.218,4.918,85.8,12.89,8.77,571.6296,14.47,0.1048353,0.1298305,0.4976555
"2018-06-08 16:55:00",65700,"CKVY",13.42,77.6,76.93,77.6,76.43,27.53,29.28,23.69,0.889,39.52,42.48,36.81,5.438,5.35,89.7,12.34,7.453,635.707,14.47,0.1048353,0.1298305,0.4976555
"2018-06-08 17:00:00",65701,"CKVY",13.42,78.09,78.08,78.46,77.53,25.34,30.82,22.19,0.832,40.08,45.1,36.1,4.927,5.294,95.8,21.03,7.234,654.6679,14.48,0.1314848,0.1614641,0.4583468
"2018-06-08 17:05:00",65702,"CKVY",13.41,78.09,78.2,78.4,77.97,23.73,28.28,21.02,0.779,38.32,42.85,35.1,4.516,4.747,95.3,21.09,6.138,700.2668,14.48,0.1314848,0.1614641,0.4583468
"2018-06-08 17:10:00",65703,"CKVY",13.39,78.03,78.21,78.52,77.97,18.22,26.09,18.08,0.597,34.8,40.87,31.29,4.174,4.351,107.1,26.09,6.576,707.2438,14.48,0.1314848,0.1614641,0.4583468
"2018-06-08 17:15:00",65704,"CKVY",13.4,79.69,78.47,79.75,77.84,20.85,22.32,18.08,0.722,33.57,37.6,31.38,3.469,3.879,179.6,36.3,5.042,671.1834,14.48,0.1237733,0.1513955,0.4182932
"2018-06-08 17:20:00",65705,"CKVY",13.39,79.32,79.71,79.94,79.32,19.72,23.49,17.5,0.674,34.62,39.2,31.88,3.147,3.241,230.5,36.87,6.795,635.7981,14.57,0.1237733,0.1513955,0.4182932
"2018-06-08 17:25:00",65706,"CKVY",13.39,78.89,79.11,79.38,78.83,19.89,26.5,18.22,0.671,35.67,41.79,32.33,3.997,3.499,259.9,31.87,9.86,606.6844,14.48,0.1237733,0.1513955,0.4182932
"2018-06-08 17:30:00",65707,"CKVY",13.38,79.08,79.12,79.69,78.64,20.03,24.21,18.42,0.679,36.33,39.56,32.49,5.175,4.386,263.7,18,10.96,586.5501,14.48,0.1083343,0.1327541,0.3745739
"2018-06-08 17:35:00",65708,"CKVY",13.37,78.77,78.56,79.08,78.21,18.66,21.71,16.3,0.626,31.72,36.27,28.94,5.592,5.598,273.8,12.18,8.77,570.432,14.48,0.1083343,0.1327541,0.3745739
"2018-06-08 17:40:00",65709,"CKVY",13.37,78.34,78.75,79.01,78.34,19.65,26.02,17.02,0.651,35.63,41.11,30.3,5.34,5.389,285.5,22.87,11.62,553.4106,14.48,0.1083343,0.1327541,0.3745739
"2018-06-08 17:45:00",65710,"CKVY",13.37,78.58,78.22,78.64,77.72,16.85,24.93,16.02,0.562,32.31,39.27,28.38,5.647,5.85,267.1,20.28,12.49,536.2683,14.48,0.1070661,0.1394537,0.3316283
"2018-06-08 17:50:00",65711,"CKVY",13.37,78.76,78.91,79.13,78.46,22.87,25.06,15.99,0.768,32.56,40.19,28.82,5.562,5.419,282.1,21.9,8.55,518.7974,14.48,0.1070661,0.1394537,0.3316283
"2018-06-08 17:55:00",65712,"CKVY",13.36,78.51,78.29,78.82,77.89,18.11,26.12,16.81,0.603,35.48,40.85,29.64,6.087,6.01,279,26.42,14.03,502.6913,14.48,0.1070661,0.1394537,0.3316283
"2018-06-08 18:00:00",65713,"CKVY",13.36,77.88,78.54,79,77.82,18.08,23.55,17.25,0.589,33.82,38.22,29.97,6.434,5.882,267,18.35,13.15,487.5699,14.47,0.09936917,0.1317588,0.2868613
"2018-06-08 18:05:00",65714,"CKVY",13.35,77.69,77.62,77.88,77.39,23.45,24.37,17.32,0.76,34.67,38.37,29.91,6.74,6.678,280.7,11.17,8.55,473.0008,14.47,0.09936917,0.1317588,0.2868613
"2018-06-08 18:10:00",65715,"CKVY",13.35,78.3,77.94,78.3,77.44,16.12,25.98,15.92,0.533,34.21,39.94,28.24,6.794,6.666,253.6,14.6,12.49,458.3337,14.47,0.09936917,0.1317588,0.2868613
"2018-06-08 18:15:00",65716,"CKVY",13.36,78.11,78.32,78.73,77.87,21.87,23,15.75,0.719,32.15,37.55,27.87,5.943,6.488,260.5,18.84,8.77,443.9695,14.47,0.09490368,0.1300226,0.2428358
"2018-06-08 18:20:00",65717,"CKVY",13.36,77.37,77.32,78.17,76.88,19.85,26.49,19.34,0.637,36.83,40.23,32.27,6.455,6.028,279.1,17.36,12.06,429.2979,14.47,0.09490368,0.1300226,0.2428358
"2018-06-08 18:25:00",65718,"CKVY",13.37,77.56,77.55,77.68,77.31,21.74,21.74,17.46,0.701,32.22,35.45,29.99,6.724,6.725,263.5,10.51,11.84,414.8244,14.47,0.09490368,0.1300226,0.2428358
"2018-06-08 18:30:00",65719,"CKVY",13.37,77.12,77.18,77.68,76.82,23.48,24.78,18.65,0.747,35.78,38.36,31.23,6.468,6.654,282.8,10.55,6.795,400.1099,14.47,0.08565295,0.1189299,0.1988335
"2018-06-08 18:35:00",65720,"CKVY",13.37,77.8,77.41,77.86,77.06,14.38,25.19,14.34,0.468,33.33,38.9,25.41,5.848,6.273,253.1,29.59,8.33,384.7563,14.47,0.08565295,0.1189299,0.1988335
"2018-06-08 18:40:00",65721,"CKVY",13.37,77.8,78.01,78.42,77.74,19.92,22.32,14.34,0.648,31.27,36.53,25.41,4.307,4.987,247.5,33.87,5.918,369.3562,14.47,0.08565295,0.1189299,0.1988335
"2018-06-08 18:45:00",65722,"CKVY",13.38,76.08,77.06,77.86,76.08,27.31,28.1,19.58,0.839,36.9,40.91,33.03,4.253,4.171,283,10.19,7.014,354.3459,14.47,0.07157865,0.09922332,0.1567519
"2018-06-08 18:50:00",65723,"CKVY",13.38,75.34,75.55,76.08,75.28,28.89,30.12,25.64,0.866,40,42.28,37.76,4.298,4.303,283.9,11.87,8.33,339.7876,14.47,0.07157865,0.09922332,0.1567519
"2018-06-08 18:55:00",65724,"CKVY",13.38,76.08,75.15,76.08,74.17,19.51,30.53,19.51,0.599,36.19,41.51,31.53,5.417,4.874,268.3,14.19,11.62,325.0633,14.46,0.07157865,0.09922332,0.1567519
"2018-06-08 19:00:00",65725,"CKVY",13.39,75.95,76.2,76.32,75.95,25.53,25.6,18.38,0.781,32.63,38.31,30.1,5.842,5.743,262.8,14.73,9.21,310.1184,14.46,0.06107026,0.08590008,0.1155468
"2018-06-08 19:05:00",65726,"CKVY",13.39,75.34,75.18,76.02,74.85,21.63,29.51,20.95,0.648,37.74,41.17,32.48,5.889,5.749,272.3,13.41,9.64,295.2307,14.46,0.06107026,0.08590008,0.1155468
"2018-06-08 19:10:00",65727,"CKVY",13.4,74.91,75.18,75.58,74.72,21.98,24.41,19.17,0.649,33.36,36.31,30.48,5.782,5.82,270.6,11.58,9.86,280.5518,14.46,0.06107026,0.08590008,0.1155468
"2018-06-08 19:15:00",65728,"CKVY",13.4,73.8,74.5,74.97,73.8,27.42,27.42,21.19,0.78,35.97,38.39,32.5,5.507,5.622,276.6,9.74,7.453,265.9926,14.46,0.05662295,0.0838143,0.07786869
"2018-06-08 19:20:00",65729,"CKVY",13.38,74.78,73.84,74.78,73.49,22.73,28.2,21.63,0.669,36.41,38.8,32.71,5.107,5.463,259,27.11,6.576,251.3227,14.46,0.05662295,0.0838143,0.07786869
"2018-06-08 19:25:00",65730,"CKVY",13.41,73.74,74.26,74.91,73.61,27.59,27.59,22.76,0.784,35.95,38.27,34.24,4.377,4.772,264.6,10.47,6.576,236.5016,14.46,0.05662295,0.0838143,0.07786869
"2018-06-08 19:30:00",65731,"CKVY",13.41,73.24,73.45,73.74,73.12,24.23,28.14,24.23,0.677,36.72,38.66,34.57,4.215,4.269,266.9,10.79,5.918,222.0008,14.46,0.04379557,0.06623892,0.04438074
"2018-06-08 19:35:00",65732,"CKVY",13.42,72.63,73.01,73.3,72.57,29.1,29.85,23.41,0.796,36.35,39.43,33.64,4.218,4.228,266.2,12,6.138,207.8104,14.46,0.04379557,0.06623892,0.04438074
"2018-06-08 19:40:00",65733,"CKVY",13.42,71.65,72.16,72.63,71.65,32.18,32.18,28.82,0.852,39.69,40.78,38.36,3.725,3.942,281.8,7.944,3.946,193.7624,14.45,0.04379557,0.06623892,0.04438074
"2018-06-08 19:45:00",65734,"CKVY",13.37,71.1,71.39,71.77,71.04,32.04,34.16,31.56,0.832,40.6,41.74,39.64,3.284,3.479,274.3,9.18,4.384,179.6087,14.45,0.03052039,0.04738374,0.02055333
"2018-06-08 19:50:00",65735,"CKVY",13.2,71.16,71,71.22,70.79,34.81,35.7,31.97,0.906,41.62,42.5,39.76,2.746,2.954,265,7.24,3.726,165.5393,14.45,0.03052039,0.04738374,0.02055333
"2018-06-08 19:55:00",65736,"CKVY",13.1,70.67,70.94,71.16,70.55,35.5,35.91,32.52,0.909,41.52,42.39,40.23,2.658,2.705,265.3,6.055,3.288,151.6374,14.45,0.03052039,0.04738374,0.02055333
"2018-06-08 20:00:00",65737,"CKVY",13.05,70.55,70.46,70.67,70.24,32.93,37.18,31.29,0.84,41.74,43.08,38.57,2.564,2.609,263.8,7.038,5.042,138.0794,14.45,0.01325455,0.01992919,0.008576477
"2018-06-08 20:05:00",65738,"CKVY",13.01,70.06,70.18,70.55,69.88,35.09,36.46,33.11,0.88,40.94,42.25,40.18,2.486,2.553,269.2,7.687,3.069,124.9718,14.45,0.01325455,0.01992919,0.008576477
"2018-06-08 20:10:00",65739,"CKVY",12.99,69.15,69.65,70.06,69.02,35.23,36.84,33.72,0.856,40.93,42.49,40.04,2.392,2.422,291.1,10.69,3.069,112.6583,14.45,0.01325455,0.01992919,0.008576477
"2018-06-08 20:15:00",65740,"CKVY",12.97,68.47,68.73,69.21,68.41,37.32,38.01,34.85,0.886,41.33,42.02,39.89,2.348,2.418,318.8,7.187,3.507,100.8318,14.45,0.008926229,0.01391216,0.00207702
"2018-06-08 20:20:00",65741,"CKVY",12.96,66.81,67.61,68.53,66.75,37.19,38.04,34.92,0.834,40.18,41.63,39.35,2.79,2.533,317.3,6.318,4.384,89.27532,14.45,0.008926229,0.01391216,0.00207702
"2018-06-08 20:25:00",65742,"CKVY",12.95,66.38,66.53,66.75,66.38,36.84,37.39,35.85,0.814,39.31,39.81,38.6,3.174,3.002,323.7,6.476,4.384,77.82791,14.44,0.008926229,0.01391216,0.00207702
"2018-06-08 20:30:00",65743,"CKVY",12.94,66.01,66.25,66.5,65.95,35.03,37.12,34.48,0.764,38.37,39.44,37.34,3.449,3.323,328.9,6.636,4.384,66.30446,14.44,0.007326948,0.01151393,2.5E-07
"2018-06-08 20:35:00",65744,"CKVY",12.94,65.52,65.75,66.01,65.45,35.1,35.54,34.17,0.753,37.17,37.93,36.73,3.308,3.376,328.3,6.107,3.726,55.15974,14.44,0.007326948,0.01151393,2.5E-07
"2018-06-08 20:40:00",65745,"CKVY",12.93,63.91,64.62,65.52,63.85,37.53,37.6,34.96,0.761,37.38,37.88,36.95,3.067,3.198,330.7,5.019,3.507,45.02359,14.44,0.007326948,0.01151393,2.5E-07
"2018-06-08 20:45:00",65746,"CKVY",12.92,62.31,63.11,63.98,62.19,40.75,41.02,37.53,0.781,37.97,38.69,37.41,2.896,2.946,336,4.87,3.507,34.23375,14.44,0.005324807,0.008697738,2.5E-07
"2018-06-08 20:50:00",65747,"CKVY",12.91,61.2,61.39,62.31,60.83,41.02,43.07,40.13,0.756,38.06,38.6,37.35,2.962,2.936,348.4,5.529,4.165,24.41311,14.43,0.005324807,0.008697738,2.5E-07
"2018-06-08 20:55:00",65748,"CKVY",12.91,61.26,61.88,62.43,61.14,42.29,42.29,38.45,0.781,37.23,38.3,36.4,3.176,3.079,12.82,13.3,4.384,16.15534,14.43,0.005324807,0.008697738,2.5E-07
"2018-06-08 21:00:00",65749,"CKVY",12.9,60.16,60.52,61.33,59.97,40.47,42.39,40.44,0.719,37.16,38.28,36.08,3.429,3.313,359.5,10.7,4.822,11.33065,14.43,0.002860018,0.005168679,2.5E-07
"2018-06-08 21:05:00",65750,"CKVY",12.91,62.63,61.01,62.63,60.22,35.48,40.58,35.27,0.688,35.47,36.32,34.5,3.902,3.632,340.9,14.03,6.576,8.096217,14.43,0.002860018,0.005168679,2.5E-07
"2018-06-08 21:10:00",65751,"CKVY",12.9,62.34,62.42,62.94,61.71,38.02,38.18,35.24,0.729,35.82,36.45,34.76,4.408,4.108,356.2,9.09,6.357,5.29062,14.43,0.002860018,0.005168679,2.5E-07
"2018-06-08 21:15:00",65752,"CKVY",12.9,61.54,62.01,62.59,61.48,41.14,41.17,37.71,0.767,36.96,37.77,36.15,4.441,4.472,359.9,7.55,4.822,3.146101,14.43,0.005563559,0.008832334,2.5E-07
"2018-06-08 21:20:00",65753,"CKVY",12.9,57.91,60.76,62.1,57.66,48.64,49.05,40.11,0.797,38.18,39.65,37.31,3.997,4.171,17.39,75.17,7.014,1.717436,14.43,0.005563559,0.008832334,2.5E-07
"2018-06-08 21:25:00",65754,"CKVY",12.89,54.95,57.62,59.69,54.95,56.86,56.93,43.95,0.837,39.03,40.33,37.41,3.551,3.923,145,21.22,5.699,0.8902941,14.43,0.005563559,0.008832334,2.5E-07
"2018-06-08 21:30:00",65755,"CKVY",12.89,58.83,55.45,58.83,54.45,45.83,57.41,45.56,0.776,38.91,39.96,37.07,3.108,3.153,200.5,32.9,7.014,0.4319024,14.43,0.002709538,0.004726448,2.5E-07
"2018-06-08 21:35:00",65756,"CKVY",12.89,55.32,55.33,59.02,54.08,57.61,59.84,45.76,0.86,40.07,40.66,37.94,3.343,3.348,278.3,7.466,5.918,0.1759042,14.42,0.002709538,0.004726448,2.5E-07
"2018-06-08 21:40:00",65757,"CKVY",12.89,51.99,54.05,55.38,51.99,63.98,65.56,57.61,0.845,41.1,41.38,40.18,2.993,3.059,265.6,24.55,3.946,0.0546785,14.42,0.002709538,0.004726448,2.5E-07
"2018-06-08 21:45:00",65758,"CKVY",12.88,53.22,51.95,53.22,51.43,63.57,65.87,63.57,0.879,40.65,41.35,40.18,2.994,3.1,279.7,23.08,3.726,0.005050322,14.42,-0.000393225,0.0002851982,2.5E-07
"2018-06-08 21:50:00",65759,"CKVY",12.87,52.13,52.58,54.02,51.63,63.11,65.85,61.72,0.838,40.7,41.66,39.95,2.507,2.623,142.1,83.3,6.357,0,14.42,-0.000393225,0.0002851982,2.5E-07
"2018-06-08 21:55:00",65760,"CKVY",12.88,54.61,54.2,55.34,52.01,56.33,63.07,54.82,0.819,39.59,40.05,39.18,2.762,2.692,233.9,9.06,5.48,0,14.42,-0.000393225,0.0002851982,2.5E-07
"2018-06-08 22:00:00",65761,"CKVY",12.88,51.77,53.86,54.67,51.71,63.8,64.28,55.03,0.836,39.49,40.79,38.57,2.524,2.647,199.5,45.33,2.85,0,14.42,-0.001337992,-0.001039277,2.5E-07
"2018-06-08 22:05:00",65762,"CKVY",12.87,52.2,52.22,52.64,51.53,59.35,64.07,57.49,0.79,38.76,40.01,37.9,2.617,2.7,221,15.65,4.165,0,14.42,-0.001337992,-0.001039277,2.5E-07
"2018-06-08 22:10:00",65763,"CKVY",12.86,52.27,51.88,52.27,51.46,61.06,61.95,59.28,0.815,38.51,39.32,38.07,2.239,2.36,271.7,13.25,2.85,0,14.42,-0.001337992,-0.001039277,2.5E-07
"2018-06-08 22:15:00",65764,"CKVY",12.87,53.56,53.25,53.99,52.27,59.07,62.36,57.74,0.827,39.71,40.45,39.21,2.251,2.37,281.1,30.47,4.165,0,14.42,-0.001757711,-0.001659911,2.5E-07
"2018-06-08 22:20:00",65765,"CKVY",12.87,51.59,51.7,53.63,50.79,63.11,64.38,59.11,0.821,39.39,39.97,38.93,1.616,1.841,225.2,63.74,2.85,0,14.42,-0.001757711,-0.001659911,2.5E-07
"2018-06-08 22:25:00",65766,"CKVY",12.86,48.14,50.19,51.65,48.02,71.89,72.06,62.81,0.823,39.31,39.79,38.74,1.525,1.421,118.8,74.82,4.384,0,14.42,-0.001757711,-0.001659911,2.5E-07
"2018-06-08 22:30:00",65767,"CKVY",12.87,47.79,47.4,48.2,46.98,71.56,74.06,71.41,0.808,39.24,39.56,39.01,2.374,1.849,116.3,9.54,4.822,0,14.42,-0.003888312,-0.004952139,2.5E-07
"2018-06-08 22:35:00",65768,"CKVY",12.86,47.05,48.52,49.14,47.05,70.33,71.49,67.32,0.773,38.69,39.14,37.78,3.123,2.832,203.9,58.83,4.603,0,14.42,-0.003888312,-0.004952139,2.5E-07
"2018-06-08 22:40:00",65769,"CKVY",12.86,48.1,47.46,48.1,46.68,71.12,72.35,70.3,0.813,38.69,39.28,37.87,3.515,3.442,299.6,12.89,3.946,0,14.42,-0.003888312,-0.004952139,2.5E-07
"2018-06-08 22:45:00",65770,"CKVY",12.86,50.88,49.46,50.94,48.04,64.71,71.12,64.68,0.82,39.38,39.66,39.09,2.977,3.218,298.1,15.27,4.603,0,14.41,-0.001466603,-0.001326671,2.5E-07
"2018-06-08 22:50:00",65771,"CKVY",12.85,49.09,50.53,51.5,49.03,70.61,70.61,63.58,0.838,39.67,39.97,39.35,3,2.986,274.1,9.1,4.165,0,14.41,-0.001466603,-0.001326671,2.5E-07
"2018-06-08 22:55:00",65772,"CKVY",12.84,49.58,49.09,49.58,48.84,68.21,71.05,68.14,0.824,39.77,40.21,39.37,2.851,2.963,259.8,8.08,3.726,0,14.42,-0.001466603,-0.001326671,2.5E-07
"2018-06-08 23:00:00",65773,"CKVY",12.85,47.98,48.93,49.71,47.98,70.58,70.58,67.28,0.803,39.18,39.52,38.78,2.796,2.898,241.1,33.82,3.726,0,14.42,-0.001688301,-0.001624778,2.5E-07
"2018-06-08 23:05:00",65774,"CKVY",12.85,47.62,47.26,47.98,46.93,72.53,74.45,70.61,0.814,39.21,39.53,38.75,2.126,2.487,185.8,35.43,2.85,0,14.42,-0.001688301,-0.001624778,2.5E-07
"2018-06-08 23:10:00",65775,"CKVY",12.85,51.08,49,51.2,47.55,58.48,72.53,57.73,0.747,37.93,39.24,36.56,1.933,1.963,260.7,16.19,5.261,0,14.42,-0.001688301,-0.001624778,2.5E-07
"2018-06-08 23:15:00",65776,"CKVY",12.84,50.04,50.49,51.14,49.98,62.36,62.36,58.48,0.766,37.23,37.73,36.98,1.519,1.687,321.4,27.57,2.411,0,14.42,-0.003087491,-0.003694626,2.5E-07
"2018-06-08 23:20:00",65777,"CKVY",12.84,51.46,49.66,51.46,48.74,58.49,65.69,58.42,0.758,37.71,38.01,37.3,1.746,1.468,265.1,55.95,5.918,0,14.42,-0.003087491,-0.003694626,2.5E-07
"2018-06-08 23:25:00",65778,"CKVY",12.84,51.16,51.65,51.9,51.03,60.14,60.14,57.6,0.77,37.47,37.86,37.26,1.691,1.719,245.8,37.46,3.726,0,14.42,-0.003087491,-0.003694626,2.5E-07
"2018-06-08 23:30:00",65779,"CKVY",12.84,49.74,50.14,51.09,49.61,61.82,61.82,60.11,0.751,37.33,37.8,36.98,1.805,1.786,219.6,10.83,3.288,0,14.42,-0.003691452,-0.004629083,2.5E-07
"2018-06-08 23:35:00",65780,"CKVY",12.83,48.5,49.14,49.74,48.5,68.1,68.1,61.79,0.79,37.62,38.55,37.15,1.326,1.622,214.8,80.3,2.192,0,14.42,-0.003691452,-0.004629083,2.5E-07
"2018-06-08 23:40:00",65781,"CKVY",12.83,48.32,47.88,48.44,47.21,70.77,71.04,68.13,0.816,38.49,39.34,37.87,1.402,1.387,340.1,34.95,3.288,0,14.42,-0.003691452,-0.004629083,2.5E-07
"2018-06-08 23:45:00",65782,"CKVY",12.83,47.15,48.14,48.63,47.15,77.35,77.35,70.7,0.853,40.32,41.2,39.29,1.614,1.505,220,49.45,3.507,0,14.42,-0.004394399,-0.005786232,2.5E-07
"2018-06-08 23:50:00",65783,"CKVY",12.82,45.17,47,47.76,45.17,77.39,79,74.3,0.792,39.95,40.99,38.22,2.241,1.97,141.4,14.29,3.726,0,14.42,-0.004394399,-0.005786232,2.5E-07
"2018-06-08 23:55:00",65784,"CKVY",12.83,43.94,43.91,45.17,43.57,86.8,87.2,77.49,0.848,39.4,40.46,38.42,2.175,2.246,172.5,14.28,2.85,0,14.42,-0.004394399,-0.005786232,2.5E-07
"2018-06-09 00:00:00",65785,"CKVY",12.82,45.43,44.73,45.49,43.76,82.3,86.8,82.3,0.85,40.38,40.79,39.94,1.611,1.855,176.7,38.77,1.534,0,14.42,-0.004059234,-0.005204301,2.5E-07
"2018-06-09 00:05:00",65786,"CKVY",12.81,46.54,46.22,46.91,45.55,78.8,82.3,76.34,0.849,40.06,40.54,39.58,1.547,1.527,290.8,13.07,4.384,0,14.42,-0.004059234,-0.005204301,2.5E-07
"2018-06-09 00:10:00",65787,"CKVY",12.81,47.78,47.21,47.84,46.54,74.21,78.8,73.8,0.838,40.13,40.45,39.63,2.248,1.845,298.1,7.418,5.261,0,14.42,-0.004059234,-0.005204301,2.5E-07
"2018-06-09 00:15:00",65788,"CKVY",12.82,47.04,47.57,47.84,47.04,71.26,74.38,70.44,0.783,38.91,40.09,38.18,3.752,2.971,281.5,7.216,6.357,0,14.42,-0.003599525,-0.004487213,2.5E-07
"2018-06-09 00:20:00",65789,"CKVY",12.81,46.86,46.54,47.1,45.93,70.54,73.8,70.54,0.769,38.09,38.4,37.72,4.456,4.204,265.3,8.16,5.48,0,14.42,-0.003599525,-0.004487213,2.5E-07
"2018-06-09 00:25:00",65790,"CKVY",12.81,47.91,47.44,48.53,46.67,68.05,70.51,66.16,0.772,37.63,37.89,37.34,4.373,4.465,265.1,8.34,4.384,0,14.42,-0.003599525,-0.004487213,2.5E-07
"2018-06-09 00:30:00",65791,"CKVY",12.81,45.75,46.8,47.85,45.69,75.25,75.25,68.01,0.787,38.03,38.43,37.75,3.149,3.85,250.5,20.89,3.946,0,14.42,-0.0003595221,0.0001323575,2.5E-07
"2018-06-09 00:35:00",65792,"CKVY",12.8,45.63,45.62,45.82,45.45,74.6,75.53,74.29,0.777,38.14,38.47,37.83,2.317,2.651,299.2,15.77,3.069,0,14.43,-0.0003595221,0.0001323575,2.5E-07
"2018-06-09 00:40:00",65793,"CKVY",12.8,46.43,46.17,46.43,45.57,70.97,74.6,70.76,0.762,37.75,38.14,37.37,1.229,1.815,276.1,18.67,2.192,0,14.43,-0.0003595221,0.0001323575,2.5E-07
"2018-06-09 00:45:00",65794,"CKVY",12.79,46.74,46.63,46.87,46.31,69.63,71,68.43,0.756,37.27,37.58,36.79,1.383,1.181,159.3,38.18,3.069,0,14.43,-0.003713538,-0.004686038,2.5E-07
"2018-06-09 00:50:00",65795,"CKVY",12.79,46.37,46.91,47.24,46.31,69.7,69.83,66.99,0.746,37.12,37.53,36.62,1.13,1.35,150.2,60.91,2.63,0,14.43,-0.003713538,-0.004686038,2.5E-07
"2018-06-09 00:55:00",65796,"CKVY",12.79,45.57,46.2,46.74,45.45,73.54,73.54,68.56,0.764,37,37.62,36.63,1.713,1.333,308.2,25.17,3.288,0,14.43,-0.003713538,-0.004686038,2.5E-07
"2018-06-09 01:00:00",65797,"CKVY",12.79,44.71,45.09,45.69,44.46,76.66,76.83,73.54,0.771,37.68,37.91,37.36,2.094,1.967,304.7,25.52,3.946,0,14.43,-0.004270872,-0.005598065,2.5E-07
"2018-06-09 01:05:00",65798,"CKVY",12.78,45.82,45.22,45.88,44.71,74.98,77.07,74.98,0.786,38.18,38.52,37.82,2.522,2.287,300.8,9.29,3.288,0,14.43,-0.004270872,-0.005598065,2.5E-07
"2018-06-09 01:10:00",65799,"CKVY",12.77,47.3,46.46,47.3,45.76,69.66,74.98,69.66,0.773,38.05,38.44,37.79,2.344,2.478,328.5,13.94,2.411,0,14.43,-0.004270872,-0.005598065,2.5E-07
"2018-06-09 01:15:00",65800,"CKVY",12.78,47.18,47.32,47.73,46.93,69.39,69.73,68.15,0.766,37.68,37.97,37.26,1.662,2.012,51.2,50.65,1.534,0,14.43,-0.003098269,-0.003723079,2.5E-07
"2018-06-09 01:20:00",65801,"CKVY",12.78,42.67,45.32,47.36,42.67,77.07,77.35,68.67,0.717,37.24,37.82,35.97,1.579,1.588,150.2,47.49,4.603,0,14.43,-0.003098269,-0.003723079,2.5E-07
"2018-06-09 01:25:00",65802,"CKVY",12.77,42.48,42.63,42.98,42.42,82.9,82.9,77.17,0.766,37.09,37.78,36,1.789,1.714,289.8,14.38,3.946,0,14.43,-0.003098269,-0.003723079,2.5E-07
"2018-06-09 01:30:00",65803,"CKVY",12.76,42.3,42.33,42.61,42.12,85.2,85.3,82.9,0.781,37.95,38.34,37.65,1.611,1.686,285,19.36,1.754,0,14.43,-0.004327458,-0.005686438,2.5E-07
"2018-06-09 01:35:00",65804,"CKVY",12.75,42.55,42.5,42.67,42.24,82.9,85.3,82.9,0.767,38.02,38.36,37.67,1.274,1.431,238.8,14.4,1.973,0,14.43,-0.004327458,-0.005686438,2.5E-07
"2018-06-09 01:40:00",65805,"CKVY",12.76,42.24,42.45,42.73,42.05,83.9,83.9,82.3,0.767,37.6,37.84,37.34,1.102,1.091,269.7,7.287,3.288,0,14.43,-0.004327458,-0.005686438,2.5E-07
"2018-06-09 01:45:00",65806,"CKVY",12.75,40.88,41.51,42.24,40.76,84,84.1,82.7,0.729,36.91,37.75,36.25,1.445,1.379,233.2,28.41,3.507,0,14.43,-0.004999799,-0.006848383,2.5E-07
"2018-06-09 01:50:00",65807,"CKVY",12.74,40.27,40.56,40.88,40.27,86,86,84,0.729,36.51,36.67,36.31,1.538,1.493,246.9,32.42,2.192,0,14.43,-0.004999799,-0.006848383,2.5E-07
"2018-06-09 01:55:00",65808,"CKVY",12.75,40.33,40.07,40.39,39.71,88.2,88.3,86,0.749,36.49,37.13,36.11,1.535,1.583,195,8.28,2.192,0,14.43,-0.004999799,-0.006848383,2.5E-07
"2018-06-09 02:00:00",65809,"CKVY",12.75,40.64,40.47,40.64,40.27,86.9,88.2,86.4,0.747,36.91,37.17,36.66,1.68,1.5,221.5,9.01,2.192,0,14.43,-0.00468263,-0.006289847,2.5E-07
"2018-06-09 02:05:00",65810,"CKVY",12.74,40.77,40.5,40.77,40.15,86.6,87,85,0.748,36.65,37.15,36.08,1.508,1.61,140.1,55.78,1.754,0,14.43,-0.00468263,-0.006289847,2.5E-07
"2018-06-09 02:10:00",65811,"CKVY",12.74,41.52,41.28,41.64,40.77,84.3,86.6,84.3,0.75,37.26,37.44,37.07,0.896,1.207,111.9,0.136,0,0,14.43,-0.00468263,-0.006289847,2.5E-07
"2018-06-09 02:15:00",65812,"CKVY",12.72,41.15,41.39,41.52,41.03,85.9,86,83.9,0.753,37.01,37.27,36.84,0.574,0.638,116.4,6.9,3.069,0,14.43,-0.005198394,-0.007227968,2.5E-07
"2018-06-09 02:20:00",65813,"CKVY",12.73,40.9,40.78,41.03,40.53,88.4,88.7,86,0.768,37.47,37.87,37.14,0.487,0.593,117.2,5.275,2.192,0,14.43,-0.005198394,-0.007227968,2.5E-07
"2018-06-09 02:25:00",65814,"CKVY",12.73,41.83,41.38,41.89,40.78,80,88.4,80,0.721,37.33,38,36.07,1.245,0.771,226.7,27.09,4.165,0,14.43,-0.005198394,-0.007227968,2.5E-07
"2018-06-09 02:30:00",65815,"CKVY",12.72,40.29,40.88,41.83,40.29,84.5,84.5,79.05,0.716,35.48,36.09,34.88,1.834,1.679,232.6,9.13,3.946,0,14.43,-0.005392415,-0.00760122,2.5E-07
"2018-06-09 02:35:00",65816,"CKVY",12.72,40.04,40.13,40.41,39.79,86.9,86.9,84.5,0.73,36.31,36.67,35.99,1.969,1.813,302.6,59.42,2.411,0,14.43,-0.005392415,-0.00760122,2.5E-07
"2018-06-09 02:40:00",65817,"CKVY",12.72,39.79,40.14,40.41,39.79,85.1,87.1,85.1,0.708,36.43,36.83,35.69,1.438,1.866,350.3,7.968,1.973,0,14.43,-0.005392415,-0.00760122,2.5E-07
"2018-06-09 02:45:00",65818,"CKVY",12.72,38.25,38.86,39.86,38.25,91.3,92.3,83.7,0.715,35.89,36.95,34.63,1.452,1.374,137.5,12.34,3.507,0,14.43,-0.004473223,-0.005926092,2.5E-07
"2018-06-09 02:50:00",65819,"CKVY",12.71,41.21,39.09,41.21,37.69,83.9,91.5,83.9,0.737,36.24,37.03,35.31,2.132,1.833,144.6,13.31,4.822,0,14.43,-0.004473223,-0.005926092,2.5E-07
"2018-06-09 02:55:00",65820,"CKVY",12.71,42.51,42.59,43.75,41.21,79.33,83.9,77.13,0.733,36.89,37.79,36.47,3.28,2.695,143.4,7.532,6.357,0,14.43,-0.004473223,-0.005926092,2.5E-07
"2018-06-09 03:00:00",65821,"CKVY",12.7,40.79,41.51,42.51,40.66,86.4,86.4,79.43,0.747,36.85,37.24,36.45,3.609,3.502,163.5,3.307,4.384,0,14.43,-0.003269437,-0.00397264,2.5E-07
"2018-06-09 03:05:00",65822,"CKVY",12.7,42.52,41.41,42.58,40.66,86,88.1,86,0.795,37.96,38.92,36.99,3.649,3.581,176.3,10.56,4.384,0,14.43,-0.003269437,-0.00397264,2.5E-07
"2018-06-09 03:10:00",65823,"CKVY",12.68,43.01,42.6,43.07,42.33,79.02,87.5,78.92,0.744,38.18,39.25,36.83,3.837,3.675,169.3,12.44,6.795,0,14.43,-0.003269437,-0.00397264,2.5E-07
"2018-06-09 03:15:00",65824,"CKVY",12.68,41.28,42.23,43.01,41.16,84.2,84.2,78.85,0.742,36.76,37.02,36.51,3.79,3.814,147.8,10.39,5.261,0,14.43,-0.002414216,-0.0027092,2.5E-07
"2018-06-09 03:20:00",65825,"CKVY",12.69,40.54,40.82,41.28,40.42,87.4,87.5,84.2,0.749,37.03,37.24,36.77,3.154,3.553,142.9,11.67,3.288,0,14.43,-0.002414216,-0.0027092,2.5E-07
"2018-06-09 03:25:00",65826,"CKVY",12.69,39.93,39.97,40.54,39.62,88.9,89.5,87.4,0.743,36.83,37.16,36.52,2.268,2.633,1.81,51.65,4.384,0,14.44,-0.002414216,-0.0027092,2.5E-07
"2018-06-09 03:30:00",65827,"CKVY",12.69,40.55,40.4,40.73,39.8,87.8,88.9,85.5,0.753,36.92,37.31,36.41,2.455,2.327,286.8,9.29,5.042,0,14.44,-0.003361672,-0.004090713,2.5E-07
"2018-06-09 03:35:00",65828,"CKVY",12.69,40.73,41.02,41.6,40.49,82.4,88.3,82.4,0.711,37.32,37.87,35.8,3.272,2.887,253,7.816,4.822,0,14.44,-0.003361672,-0.004090713,2.5E-07
"2018-06-09 03:40:00",65829,"CKVY",12.68,39.75,39.86,40.73,39.56,87.6,87.6,82.4,0.727,35.9,36.43,35.19,3.604,3.519,228.3,13.89,3.946,0,14.44,-0.003361672,-0.004090713,2.5E-07
"2018-06-09 03:45:00",65830,"CKVY",12.67,39.93,39.87,40.12,39.44,86.6,87.6,85.2,0.724,36.22,36.62,35.39,3.605,3.608,258.9,5.691,4.822,0,14.44,-0.002844182,-0.003325872,2.5E-07
"2018-06-09 03:50:00",65831,"CKVY",12.68,40.43,39.67,40.43,39.38,89.1,89.1,86.2,0.76,36.25,37.48,35.79,3.493,3.487,273,9.45,4.165,0,14.44,-0.002844182,-0.003325872,2.5E-07
"2018-06-09 03:55:00",65832,"CKVY",12.67,42.4,41.86,42.53,40.3,82,89.1,82,0.755,37.55,37.93,37.2,3.262,3.432,264.5,16.92,3.946,0,14.44,-0.002844182,-0.003325872,2.5E-07
"2018-06-09 04:00:00",65833,"CKVY",12.67,40.49,41.31,42.4,40.43,84.8,84.8,80.4,0.724,36.45,37.32,36.01,2.276,2.815,113,52.37,2.63,0,14.44,-0.002810082,-0.003280529,2.5E-07
"2018-06-09 04:05:00",65834,"CKVY",12.67,40.24,40.43,40.61,40.06,87.4,87.4,84.8,0.74,36.57,36.84,36.1,1.293,1.747,106.2,23.9,1.754,0,14.44,-0.002810082,-0.003280529,2.5E-07
"2018-06-09 04:10:00",65835,"CKVY",12.66,38.82,39.59,40.3,38.82,88,88.3,87.4,0.705,36.28,36.89,35.58,0.976,1.047,183,20.44,3.288,0,14.44,-0.002810082,-0.003280529,2.5E-07
"2018-06-09 04:15:00",65836,"CKVY",12.66,39.19,38.55,39.38,37.77,86.8,91.3,86.8,0.705,35.48,36.12,34.61,1.873,1.349,144.1,20.47,5.261,0,14.44,-0.004841458,-0.00658761,2.5E-07
"2018-06-09 04:20:00",65837,"CKVY",12.67,38.46,38.68,39.32,38.33,93.5,93.5,86.8,0.738,36.06,36.8,35.54,3.377,2.656,144.6,8.42,6.138,0,14.44,-0.004841458,-0.00658761,2.5E-07
"2018-06-09 04:25:00",65838,"CKVY",12.66,38.33,38.23,38.52,37.9,96,96.1,93.5,0.754,36.91,37.31,36.43,4.582,4.037,140,13.66,6.357,0,14.44,-0.004841458,-0.00658761,2.5E-07
"2018-06-09 04:30:00",65839,"CKVY",12.66,38.15,38.31,38.58,38.09,95,96.2,94.9,0.741,37.12,37.61,36.77,4.923,4.82,149.5,9.98,6.357,0,14.44,-0.003150492,-0.003718152,2.5E-07
"2018-06-09 04:35:00",65840,"CKVY",12.66,38.65,38.52,38.96,38.03,95.4,95.9,94.9,0.759,37.3,37.88,36.7,4.827,4.888,165.2,9.41,6.357,0,14.44,-0.003150492,-0.003718152,2.5E-07
"2018-06-09 04:40:00",65841,"CKVY",12.65,39.57,39.45,39.7,38.59,94.3,96,94.1,0.778,38.18,38.46,37.39,4.402,4.637,176.3,6.978,5.261,0,14.44,-0.003150492,-0.003718152,2.5E-07
"2018-06-09 04:45:00",65842,"CKVY",12.66,39.57,39.96,40.32,39.51,90.6,94.6,90.6,0.747,38.21,38.86,37.05,3.593,3.916,249.9,43.03,5.042,0,14.44,-0.003003141,-0.003478071,0.002020593
"2018-06-09 04:50:00",65843,"CKVY",12.65,38.59,38.72,39.57,38.34,94.1,94.3,90.6,0.747,36.88,37.11,36.51,3.423,3.527,276.5,11.56,5.042,0,14.44,-0.003003141,-0.003478071,0.002020593
"2018-06-09 04:55:00",65844,"CKVY",12.65,39.2,38.91,39.39,38.59,89.4,94.1,89.4,0.727,36.8,37.16,36.37,3.392,3.339,292.7,6.942,4.603,0,14.44,-0.003003141,-0.003478071,0.002020593
"2018-06-09 05:00:00",65845,"CKVY",12.65,40.19,39.54,40.19,39.2,91.2,91.4,89,0.77,36.88,37.87,36.23,3.569,3.549,328,10.85,3.946,0,14.44,-0.003222674,-0.003842881,0.008454418
"2018-06-09 05:05:00",65846,"CKVY",12.64,40.81,40.41,40.87,39.95,86.5,91.3,86.5,0.749,37.7,37.95,37.1,2.913,3.212,319.5,6.744,2.85,0,14.44,-0.003222674,-0.003842881,0.008454418
"2018-06-09 05:10:00",65847,"CKVY",12.65,42.48,41.86,43.16,40.62,76.16,86.5,75.1,0.703,36.26,37.16,35.44,2.547,2.75,279.1,39.18,5.261,0,14.44,-0.003222674,-0.003842881,0.008454418
"2018-06-09 05:15:00",65848,"CKVY",12.64,39.76,41.22,42.54,39.7,83.6,83.6,76.16,0.695,35.09,35.61,34.44,1.893,2.221,54.64,71.91,2.85,0,14.44,0.002482493,0.00426738,0.02032707
"2018-06-09 05:20:00",65849,"CKVY",12.64,39.14,39.35,39.82,39.14,88,88.1,83.6,0.714,35.6,36.13,34.95,1.279,1.554,167.7,20.54,1.534,0,14.44,0.002482493,0.00426738,0.02032707
"2018-06-09 05:25:00",65850,"CKVY",12.64,39.27,39.57,40.07,39.08,82.3,88.5,82.2,0.67,35.85,36.28,34.33,0.537,0.913,187,33.14,1.315,0.0006067544,14.44,0.002482493,0.00426738,0.02032707
"2018-06-09 05:30:00",65851,"CKVY",12.64,38.34,38.6,39.33,38.22,87,87,82.3,0.684,34.37,34.86,34.08,0.348,0.389,172.3,22.68,1.754,0.04738322,14.44,0.000866519,0.001413519,0.04398666
"2018-06-09 05:35:00",65852,"CKVY",12.64,37.97,38.14,38.46,37.84,88.5,88.6,87,0.685,34.8,34.98,34.6,0.312,0.381,241.9,17.09,1.096,0.1921012,14.45,0.000866519,0.001413519,0.04398666
"2018-06-09 05:40:00",65853,"CKVY",12.64,36.79,37.52,38.03,36.73,89.9,89.9,88.5,0.665,34.62,34.96,34,0.563,0.392,242,14.09,2.192,0.523573,14.44,0.000866519,0.001413519,0.04398666
"2018-06-09 05:45:00",65854,"CKVY",12.64,36.61,36.7,36.86,36.55,92.1,92.1,89.8,0.676,34.42,34.75,33.97,0.563,0.628,290.9,13.94,1.315,1.103177,14.44,0.0005886494,0.000805537,0.07743735
"2018-06-09 05:50:00",65855,"CKVY",12.64,36.92,36.77,37.04,36.49,93,93.2,92,0.692,34.81,35.25,34.39,0.496,0.511,301.8,0.127,0,2.011334,14.44,0.0005886494,0.000805537,0.07743735
"2018-06-09 05:55:00",65856,"CKVY",12.63,36.3,36.77,37.1,36.18,93,93.3,92.7,0.674,34.95,35.34,34.34,0.326,0.414,273.4,30.03,1.754,3.423132,14.44,0.0005886494,0.000805537,0.07743735
"2018-06-09 06:00:00",65857,"CKVY",12.64,36.92,36.84,37.23,36.24,93.8,94.5,93,0.697,35.26,35.79,34.41,0.288,0.256,264.7,7.895,1.096,5.508009,14.44,0.001121112,0.001290607,0.1151789
"2018-06-09 06:05:00",65858,"CKVY",12.63,37.6,37.34,37.6,36.79,93.4,94.5,93.4,0.713,35.77,36.14,35.17,0.422,0.354,277.3,0.589,1.534,8.286708,14.44,0.001121112,0.001290607,0.1151789
"2018-06-09 06:10:00",65859,"CKVY",12.65,36.79,37.4,37.66,36.79,92.8,93.5,92.6,0.686,35.55,35.92,34.91,0.895,0.639,264.8,12.91,3.288,11.56439,14.44,0.001121112,0.001290607,0.1151789
"2018-06-09 06:15:00",65860,"CKVY",12.65,36.73,36.66,36.92,36.36,93.7,94.2,92.8,0.691,35.01,35.41,34.63,1.635,1.303,289.4,12.11,3.507,15.0589,14.44,0.002443443,0.002776664,0.1555914
"2018-06-09 06:20:00",65861,"CKVY",12.66,36.8,36.77,36.98,36.61,93.4,93.7,93.1,0.691,35.03,35.25,34.81,2.404,1.996,281.9,15.29,3.507,18.57271,14.44,0.002443443,0.002776664,0.1555914
"2018-06-09 06:25:00",65862,"CKVY",12.67,36.98,36.74,36.98,36.55,93.8,94.2,93.3,0.699,35.13,35.38,34.85,2.698,2.615,290.2,13.83,3.507,22.65083,14.44,0.002443443,0.002776664,0.1555914
"2018-06-09 06:30:00",65863,"CKVY",12.68,37.72,37.28,37.79,36.92,92.7,93.8,92.7,0.711,35.46,35.9,35.21,2.282,2.532,326.4,7.682,2.85,34.5981,14.44,0.005643429,0.006506941,0.1979492
"2018-06-09 06:35:00",65864,"CKVY",12.69,39.14,38.53,39.21,37.66,90.8,92.7,90.7,0.736,36.45,37.03,35.75,1.397,1.867,339.7,4.055,0.877,51.18659,14.45,0.005643429,0.006506941,0.1979492
"2018-06-09 06:40:00",65865,"CKVY",12.7,40.75,39.89,40.81,39.08,87.6,90.8,87.6,0.756,36.94,37.46,36.59,0.463,0.932,100.8,64.81,0.658,69.82256,14.45,0.005643429,0.006506941,0.1979492
"2018-06-09 06:45:00",65866,"CKVY",12.72,40.56,40.71,41,40.44,87.1,87.6,85,0.747,36.89,37.53,36.42,0.29,0.277,90.9,23.39,1.315,83.23826,14.45,0.0106085,0.01171085,0.2406711
"2018-06-09 06:50:00",65867,"CKVY",12.73,40.75,40.57,40.81,40.38,89.4,89.7,87.2,0.772,37.55,37.99,36.96,0.689,0.497,161.8,4.68,2.192,94.79423,14.45,0.0106085,0.01171085,0.2406711
"2018-06-09 06:55:00",65868,"CKVY",12.74,40.81,40.92,41.24,40.69,87.8,89.5,87.5,0.76,37.82,38.18,37.28,1.014,0.858,214.6,35.22,1.754,106.6126,14.45,0.0106085,0.01171085,0.2406711
"2018-06-09 07:00:00",65869,"CKVY",12.76,41.8,40.9,41.8,40.56,89,89,87.8,0.8,37.74,38.8,37.3,1,1.082,305.5,38.44,1.973,118.7884,14.46,0.01441811,0.0157088,0.2841111
"2018-06-09 07:05:00",65870,"CKVY",12.77,43.03,42.62,43.03,41.74,81.1,89.1,81,0.765,38.89,39.48,37.51,0.685,0.8,345.6,13.38,1.315,131.2732,14.46,0.01441811,0.0157088,0.2841111
"2018-06-09 07:10:00",65871,"CKVY",12.79,45.01,44.1,45.07,42.97,78.84,81.8,78.12,0.802,38.34,39.01,37.58,0.482,0.577,19.66,53.74,1.096,144.0323,14.46,0.01441811,0.0157088,0.2841111
"2018-06-09 07:15:00",65872,"CKVY",12.81,44.76,45.02,45.32,44.7,79.01,81.9,78.87,0.796,39.32,40.04,38.67,0.623,0.464,90.7,15.98,2.192,157.3055,14.46,0.01976868,0.02150984,0.327541
"2018-06-09 07:20:00",65873,"CKVY",12.82,45.07,44.59,45.07,44.21,78.67,81.5,77.81,0.802,38.64,39.4,37.76,1.279,0.963,67.98,11.21,3.288,171.1205,14.47,0.01976868,0.02150984,0.327541
"2018-06-09 07:25:00",65874,"CKVY",12.85,45.94,45.24,46,44.89,75,78.64,74.96,0.79,38.46,38.94,37.96,1.724,1.586,60.55,11.13,3.288,185.2807,14.47,0.01976868,0.02150984,0.327541
"2018-06-09 07:30:00",65875,"CKVY",12.88,46.99,46.61,47.11,45.94,73.59,77.23,72.7,0.807,38.8,39.89,38.24,1.623,1.727,100.6,17.7,1.973,199.1616,14.47,0.02565427,0.02863848,0.3716393
"2018-06-09 07:35:00",65876,"CKVY",12.92,47.61,47.66,47.98,46.99,75.1,75.17,71.53,0.843,39.56,40.44,38.78,1.231,1.395,91.9,25.93,2.63,213.3903,14.48,0.02565427,0.02863848,0.3716393
"2018-06-09 07:40:00",65877,"CKVY",12.97,47.3,47.62,48.16,47.17,74.89,78.33,73.01,0.831,39.99,41.69,39.1,1.369,1.202,83.1,15.49,3.069,228.361,14.48,0.02565427,0.02863848,0.3716393
"2018-06-09 07:45:00",65878,"CKVY",13.03,48.59,47.83,48.59,47.17,72.7,76.2,72.7,0.846,40.19,41.1,39.52,1.412,1.412,121.5,27.94,1.973,244.077,14.48,0.03227505,0.0358074,0.4143004
"2018-06-09 07:50:00",65879,"CKVY",13.1,50.57,49.51,50.57,48.53,66.83,73.28,65.21,0.838,39.89,41.26,38.84,1.112,1.327,21.74,58.25,1.315,259.4939,14.48,0.03227505,0.0358074,0.4143004
"2018-06-09 07:55:00",65880,"CKVY",13.18,50.14,50.54,51.07,50.08,65.35,66.66,63.33,0.806,39.06,39.91,38.43,0.5,0.793,312.2,32.96,1.096,274.3703,14.48,0.03227505,0.0358074,0.4143004
"2018-06-09 08:00:00",65881,"CKVY",13.26,50.08,49.94,50.26,49.71,66.72,68.37,65.35,0.821,39.33,40.16,38.69,0.448,0.439,252.1,39.8,1.973,288.9341,14.49,0.03932474,0.04315468,0.457553
"2018-06-09 08:05:00",65882,"CKVY",13.33,50.93,50.44,50.93,49.95,66.55,68.3,65.45,0.845,39.75,40.65,38.91,0.668,0.535,252.4,33.84,1.754,303.5927,14.49,0.03932474,0.04315468,0.457553
"2018-06-09 08:10:00",65883,"CKVY",13.4,51.3,51.22,51.43,50.81,63.63,67.44,62.39,0.819,39.63,40.66,38.79,1.043,0.868,219.1,19.5,3.069,318.2588,14.49,0.03932474,0.04315468,0.457553
"2018-06-09 08:15:00",65884,"CKVY",13.47,52.16,51.88,52.22,51.24,63.62,66.13,62.9,0.846,40.27,41.11,39.31,1.529,1.262,198.5,16.86,3.288,333.4511,14.49,0.04620361,0.05062454,0.4991801
"2018-06-09 08:20:00",65885,"CKVY",13.54,52.77,52.47,52.89,51.98,63,66.33,62.39,0.857,40.64,41.64,39.6,2.246,1.867,167.4,15.5,4.822,349.5594,14.49,0.04620361,0.05062454,0.4991801
"2018-06-09 08:25:00",65886,"CKVY",13.63,53.63,53.17,53.63,52.71,62.18,64.17,60.91,0.873,40.72,41.68,40.05,2.817,2.56,160.9,15.85,4.384,366.1617,14.49,0.04620361,0.05062454,0.4991801
"2018-06-09 08:30:00",65887,"CKVY",13.82,54.68,54.04,54.74,53.57,62.04,62.31,57.13,0.905,40,42.05,38.93,3.107,3.016,161.5,13.46,4.384,382.7348,14.49,0.05537273,0.06306925,0.5395304
"2018-06-09 08:35:00",65888,"CKVY",13.76,54.99,54.76,54.99,54.37,59.08,63.48,56.68,0.871,41.07,42.44,39.72,3.217,3.185,160,15.57,5.261,398.79,14.5,0.05537273,0.06306925,0.5395304
"2018-06-09 08:40:00",65889,"CKVY",13.69,56.47,55.33,56.47,54.56,59.8,63.41,57.85,0.93,42.03,43.33,40.15,3.245,3.262,149.1,14.74,4.822,414.7655,14.5,0.05537273,0.06306925,0.5395304
"2018-06-09 08:45:00",65890,"CKVY",13.64,55.6,55.71,56.72,55.05,58.22,60.45,56.78,0.878,41.32,42.96,40.28,3.292,3.278,138.3,11.39,5.042,430.579,14.5,0.06419819,0.07403886,0.578039
"2018-06-09 08:50:00",65891,"CKVY",13.6,56.4,56.03,56.58,55.6,54.89,59.01,53.9,0.852,40.52,41.94,39.54,3.014,3.161,153.5,17.86,4.165,446.1101,14.5,0.06419819,0.07403886,0.578039
"2018-06-09 08:55:00",65892,"CKVY",13.57,56.63,56.57,57.07,56.26,56.15,59.76,54.17,0.879,41.27,42.59,40.06,2.849,2.885,144.2,19.81,4.822,461.449,14.5,0.06419819,0.07403886,0.578039
"2018-06-09 09:00:00",65893,"CKVY",13.56,56.93,56.81,57.24,56.38,52.96,56.5,52.07,0.838,40.33,41.41,39.15,2.99,2.834,153.2,16.59,5.48,476.7716,14.5,0.07215522,0.082738,0.616724
"2018-06-09 09:05:00",65894,"CKVY",13.55,58.04,57.53,58.04,57.06,55.02,56.83,52.82,0.906,41.38,42.61,40.03,3.512,3.275,162,11.23,6.138,491.9445,14.5,0.07215522,0.082738,0.616724
"2018-06-09 09:10:00",65895,"CKVY",13.54,58.17,58.04,58.41,57.49,54.12,57.83,52.27,0.895,41.63,43.09,40.52,3.989,3.76,172.9,20.98,6.576,506.9982,14.5,0.07215522,0.082738,0.616724
"2018-06-09 09:15:00",65896,"CKVY",13.53,58.78,58.73,59.15,58.04,54.36,57.69,52.68,0.919,42.7,43.94,41.53,4.204,4.118,161.2,15.39,6.138,521.6681,14.5,0.08066244,0.09340139,0.6516603
"2018-06-09 09:20:00",65897,"CKVY",13.53,58.9,59.18,59.65,58.6,53.64,57.9,52,0.911,42.92,44.58,41.63,4.261,4.188,164,17.27,6.576,536.4363,14.5,0.08066244,0.09340139,0.6516603
"2018-06-09 09:25:00",65898,"CKVY",13.53,59.33,58.98,59.58,58.47,55.11,57.96,52.58,0.95,42.85,44.11,41.46,4.352,4.33,154.1,13.07,6.357,551.26,14.5,0.08066244,0.09340139,0.6516603
"2018-06-09 09:30:00",65899,"CKVY",13.53,59.08,59.27,59.63,58.95,57.96,57.96,52.57,0.99,43.34,44.59,41.84,4.333,4.384,144.4,11.52,6.138,565.932,14.5,0.08827464,0.1025809,0.6846321
"2018-06-09 09:35:00",65900,"CKVY",13.53,59.07,59.33,59.51,59.01,55.35,59.33,53.57,0.946,43.98,45.31,42.47,4.45,4.407,147.1,12.95,6.357,580.6267,14.5,0.08827464,0.1025809,0.6846321
"2018-06-09 09:40:00",65901,"CKVY",13.53,60.11,59.46,60.42,59.01,56.37,63.3,55.31,1,45.26,47.75,43.1,4.345,4.355,130.8,21.84,6.795,595.007,14.5,0.08827464,0.1025809,0.6846321
"2018-06-09 09:45:00",65902,"CKVY",13.54,60.48,59.9,60.48,59.37,61.92,63.09,56.34,1.112,45.92,47.39,44.35,4.348,4.265,133.1,14.52,7.891,609.8216,14.5,0.09412295,0.1082217,0.7143448
"2018-06-09 09:50:00",65903,"CKVY",13.54,61.71,60.95,61.83,60.42,58.43,62.64,57.67,1.097,47.05,48.34,45.8,4.314,4.364,132.2,15.55,7.234,624.618,14.5,0.09412295,0.1082217,0.7143448
"2018-06-09 09:55:00",65904,"CKVY",13.54,61.96,61.31,62.02,60.66,60.07,61.44,55.24,1.137,46.68,48.25,44.97,4.309,4.386,140.4,15,7.453,639.3779,14.5,0.09412295,0.1082217,0.7143448
"2018-06-09 10:00:00",65905,"CKVY",13.54,63.32,62.78,63.44,62.02,57.19,60.04,54.48,1.136,47.28,48.7,45.97,4.29,4.384,150,14.92,7.891,653.3219,14.51,0.1030095,0.1180319,0.7417346
"2018-06-09 10:05:00",65906,"CKVY",13.54,63.43,63.18,63.56,62.88,56.23,57.36,52.36,1.121,46.84,47.83,45.2,3.947,4.095,147.1,16.23,6.576,666.8006,14.51,0.1030095,0.1180319,0.7417346
"2018-06-09 10:10:00",65907,"CKVY",13.54,64.47,63.96,64.53,63.43,55.3,58.62,53.79,1.143,48.01,49.38,46.88,3.609,3.79,130.2,26.42,5.918,680.1464,14.51,0.1030095,0.1180319,0.7417346
"2018-06-09 10:15:00",65908,"CKVY",13.54,65.14,64.98,65.21,64.41,49.57,55.81,49.36,1.049,47.41,48.8,45.63,3.051,3.34,131.9,22.87,5.042,693.5905,14.51,0.1128349,0.1283912,0.7685391
"2018-06-09 10:20:00",65909,"CKVY",13.54,65.57,65.55,66,65.02,50.8,55.74,48.95,1.091,47.44,49.31,45.51,2.784,2.86,141.3,31.14,5.261,706.9729,14.51,0.1128349,0.1283912,0.7685391
"2018-06-09 10:25:00",65910,"CKVY",13.54,66.61,65.76,66.61,65.2,50.52,53.85,50.52,1.126,47.88,49.1,46.68,2.487,2.525,129.7,31.75,5.042,719.9351,14.51,0.1128349,0.1283912,0.7685391
"2018-06-09 10:30:00",65911,"CKVY",13.54,66.55,67.06,67.6,66.49,49.05,53.68,47.95,1.09,48.1,49.8,46.43,2.778,2.537,129.5,38.24,5.48,732.554,14.51,0.1216145,0.1361497,0.7928627
"2018-06-09 10:35:00",65912,"CKVY",13.54,67.11,66.91,67.23,66.18,49.49,55.66,47.03,1.122,47.89,50.5,46.2,3.081,2.974,125.6,17.98,5.48,744.645,14.51,0.1216145,0.1361497,0.7928627
"2018-06-09 10:40:00",65913,"CKVY",13.53,68.59,68.03,68.65,67.04,46.55,50.66,44.49,1.11,47.36,49.29,45.89,3.472,3.283,138.1,16.99,5.918,756.7103,14.51,0.1216145,0.1361497,0.7928627
"2018-06-09 10:45:00",65914,"CKVY",13.53,69.39,68.61,69.45,68.22,41.47,47.57,41.27,1.017,46.35,47.92,44.65,3.778,3.662,131.8,17.06,6.357,768.7632,14.51,0.1306086,0.1480973,0.8158648
"2018-06-09 10:50:00",65915,"CKVY",13.52,70.8,69.53,70.8,68.71,39.86,46.82,39.69,1.025,45.88,48.95,43.3,3.964,3.935,133.1,17.57,6.138,780.682,14.51,0.1306086,0.1480973,0.8158648
"2018-06-09 10:55:00",65916,"CKVY",13.52,70.97,70.2,70.97,69.8,40.27,47.7,37.05,1.042,45.95,49.32,42.77,4.362,4.234,128.7,13.24,6.357,792.0059,14.51,0.1306086,0.1480973,0.8158648
"2018-06-09 11:00:00",65917,"CKVY",13.52,70.71,71.03,71.58,70.53,38.55,44.38,36.36,0.989,45.54,48.6,42.97,4.463,4.395,119.3,17.07,7.234,802.9493,14.51,0.141301,0.1632714,0.8372486
"2018-06-09 11:05:00",65918,"CKVY",13.5,71.76,71.2,71.76,70.65,40.57,43.18,35.43,1.078,44.7,47.64,42.57,4.658,4.531,119.8,15.05,6.795,813.5755,14.51,0.141301,0.1632714,0.8372486
"2018-06-09 11:10:00",65919,"CKVY",13.51,73.79,72.86,73.98,71.76,35.29,43.52,32.89,1.004,45.87,49.82,42.04,4.691,4.594,136.2,15.13,7.453,823.8112,14.51,0.141301,0.1632714,0.8372486
"2018-06-09 11:15:00",65920,"CKVY",13.5,73.24,73,73.73,72.5,33.89,38.24,31.25,0.946,42.88,46.09,40.69,4.991,4.917,135.3,11.35,7.672,833.3927,14.52,0.1508996,0.1763693,0.8556747
"2018-06-09 11:20:00",65921,"CKVY",13.5,74.35,73.9,74.41,73.24,36.73,38.65,32.31,1.065,45.09,47.58,42.44,5.321,5.105,130,12.68,8.33,842.6951,14.52,0.1508996,0.1763693,0.8556747
"2018-06-09 11:25:00",65922,"CKVY",13.5,74.78,74.67,75.21,74.28,33.68,38.89,31.11,0.991,45.31,47.95,41.89,5.872,5.623,140,12.92,10.08,852.1103,14.52,0.1508996,0.1763693,0.8556747
"2018-06-09 11:30:00",65923,"CKVY",13.49,76.81,75.38,76.94,74.47,35.16,39.95,30.84,1.106,46.12,49.41,43.24,5.908,5.89,152.7,16.79,9.43,861.8138,14.52,0.1608262,0.1903756,0.8681231
"2018-06-09 11:35:00",65924,"CKVY",13.49,76.44,77.07,77.74,76.44,29.4,38.24,27,0.914,45.03,49.8,40.82,6.379,6.079,151,14.69,11.84,871.4962,14.52,0.1608262,0.1903756,0.8681231
"2018-06-09 11:40:00",65925,"CKVY",13.48,76.56,76.26,76.93,75.89,29.19,34.85,28.1,0.911,43.45,46.45,40.79,7.3,6.755,154.6,11.95,14.03,881.0323,14.52,0.1608262,0.1903756,0.8681231
"2018-06-09 11:45:00",65926,"CKVY",13.47,76.91,76.86,77.41,76.42,23.36,35.46,21.85,0.738,41.94,47.79,35.04,8.87,7.866,154.5,12.6,20.6,890.313,14.52,0.1728368,0.2094873,0.8815983
"2018-06-09 11:50:00",65927,"CKVY",13.47,78.26,77.76,78.26,76.84,26.58,26.58,18.5,0.877,36,41.17,31.59,10.16,9.69,171.4,11.1,17.54,899.2324,14.52,0.1728368,0.2094873,0.8815983
"2018-06-09 11:55:00",65928,"CKVY",13.47,77.95,78.22,78.75,77.64,26.31,26.92,20.11,0.86,38.55,41.82,34.12,10.68,10.5,166.9,16.57,17.1,908.1025,14.52,0.1728368,0.2094873,0.8815983
"2018-06-09 12:00:00",65929,"CKVY",13.46,78.38,77.83,78.38,76.96,15.76,27.74,13.87,0.522,33.21,42.04,24.87,12.43,11.48,168.6,15.09,25.65,916.7095,14.52,0.1914362,0.2452171,0.8990957
"2018-06-09 12:05:00",65930,"CKVY",13.44,79.18,78.74,79.24,78.31,16.13,19.04,13.15,0.549,29.39,33.23,23.84,13.77,13.02,173.5,13.23,24.11,925.2399,14.51,0.1914362,0.2452171,0.8990957
"2018-06-09 12:10:00",65931,"CKVY",13.44,78.87,78.98,79.36,78.5,12.88,20.48,12.54,0.434,28.53,35.3,23.13,15.47,14.64,178.3,15.74,26.52,931.9736,14.51,0.1914362,0.2452171,0.8990957
"2018-06-09 12:15:00",65932,"CKVY",13.44,79.18,78.94,79.24,78.62,14.97,16.03,12.71,0.509,26.43,29.11,23.17,15.47,15.73,182.6,12.25,24.99,937.1857,14.51,0.2102726,0.2819839,0.9132553
"2018-06-09 12:20:00",65933,"CKVY",13.44,79.55,79.21,79.73,78.75,16.06,18.39,14.18,0.553,29.12,32.67,25.99,14.83,15.18,180.2,12.77,19.07,940.9493,14.51,0.2102726,0.2819839,0.9132553
"2018-06-09 12:25:00",65934,"CKVY",13.44,79.24,79.31,79.67,78.87,16.37,18.5,13.29,0.558,28.78,32.85,24.43,14.46,14.58,180.1,14.24,24.33,944.5806,14.51,0.2102726,0.2819839,0.9132553
"2018-06-09 12:30:00",65935,"CKVY",13.43,79.73,79.6,80.1,79.12,18.98,22.71,14.59,0.658,32.57,38.43,27.22,13.67,14.18,165.1,11.71,21.48,948.3444,14.51,0.2125436,0.2846107,0.9126061
"2018-06-09 12:35:00",65936,"CKVY",13.43,79.55,79.81,80.1,79.49,19.08,22.61,15.14,0.657,33.96,38.16,28.36,13.36,13.45,163.4,10.82,21.04,951.959,14.51,0.2125436,0.2846107,0.9126061
"2018-06-09 12:40:00",65937,"CKVY",13.43,79.61,79.89,80.3,79.42,19.11,23.5,16.65,0.66,35.7,39.66,30.49,12.79,13.05,164.2,12.11,20.82,955.5811,14.51,0.2125436,0.2846107,0.9126061
"2018-06-09 12:45:00",65938,"CKVY",13.43,79.67,79.64,79.92,79.24,16,20.86,16,0.553,32.57,36.22,29.36,13.13,12.84,164.6,10.85,21.48,959.1584,14.51,0.2091378,0.2748677,0.9064895
"2018-06-09 12:50:00",65939,"CKVY",13.43,79.79,79.82,80.3,79.49,19.04,22.71,14.9,0.661,32.27,38.61,27.97,13.75,13.42,167.9,12.75,21.04,963.1613,14.5,0.2091378,0.2748677,0.9064895
"2018-06-09 12:55:00",65940,"CKVY",13.41,79.6,79.74,80,79.48,15.93,20.86,14.93,0.549,32.53,36.17,27.87,14.67,14.27,164,10.55,24.55,966.8867,14.5,0.2091378,0.2748677,0.9064895
"2018-06-09 13:00:00",65941,"CKVY",13.42,79.96,79.71,80,79.35,16.78,19.62,15.48,0.586,31.38,34.82,28.75,15.71,15.24,166.7,10.71,24.77,969.9235,14.5,0.2142849,0.2849971,0.9043595
"2018-06-09 13:05:00",65942,"CKVY",13.41,79.34,79.86,80.3,79.34,16.27,19.59,14.28,0.556,30.88,34.57,27.07,16.65,16.15,164.4,11.34,23.67,971.7736,14.5,0.2142849,0.2849971,0.9043595
"2018-06-09 13:10:00",65943,"CKVY",13.41,79.95,79.43,80,78.9,20.51,21.98,14.66,0.716,31.74,37.68,27.26,16.48,16.7,161,9.86,23.89,973.0353,14.5,0.2142849,0.2849971,0.9043595
"2018-06-09 13:15:00",65944,"CKVY",13.41,80.4,80.2,80.6,79.64,17.77,21.68,16.64,0.63,34.05,37.78,30.56,15.4,15.98,162.6,11.07,24.99,974.1576,14.5,0.2193453,0.2961381,0.8964191
"2018-06-09 13:20:00",65945,"CKVY",13.41,80.1,80.4,80.9,79.63,16.61,21.95,15.68,0.583,33.22,38.3,29.49,14.81,15.15,165.4,10.31,24.11,975.5053,14.5,0.2193453,0.2961381,0.8964191
"2018-06-09 13:25:00",65946,"CKVY",13.41,79.57,80.1,80.6,79.45,19.72,19.86,14.72,0.68,31.19,34.84,27.8,14.98,14.75,163.6,11.25,24.99,976.2615,14.5,0.2193453,0.2961381,0.8964191
"2018-06-09 13:30:00",65947,"CKVY",13.41,79.82,79.9,80.4,79.57,18.87,20.99,15.48,0.656,32.77,36.65,28.72,15.54,15.21,161.9,9.88,23.89,976.5571,14.5,0.2170463,0.2903774,0.8854364
"2018-06-09 13:35:00",65948,"CKVY",13.39,80.3,79.92,80.6,79.32,16.57,22.63,15.07,0.585,33.03,38,28.55,15.85,15.66,161.3,9.87,25.87,976.2377,14.5,0.2170463,0.2903774,0.8854364
"2018-06-09 13:40:00",65949,"CKVY",13.41,80.6,80.2,80.7,79.88,18.56,20.13,13.63,0.661,30.28,36.11,26.03,15.7,15.91,165.9,12.4,22.14,975.4896,14.49,0.2170463,0.2903774,0.8854364
"2018-06-09 13:45:00",65950,"CKVY",13.41,80.7,80.5,81,80.1,14.89,19.48,14.38,0.533,31.47,35.15,27.86,15.41,15.52,170.1,11.57,21.92,974.0364,14.49,0.2187632,0.2946939,0.8724859
"2018-06-09 13:50:00",65951,"CKVY",13.4,81,80.8,81.3,80.4,17.09,19.83,14.42,0.618,31.73,35.98,27.92,14.93,15.35,170.9,9.61,21.7,972.3978,14.49,0.2187632,0.2946939,0.8724859
"2018-06-09 13:55:00",65952,"CKVY",13.41,81.2,81,81.5,80.5,18.63,20.41,13.56,0.676,32.2,36.76,26.34,14.56,14.68,168.8,10.99,25.43,970.2166,14.49,0.2187632,0.2946939,0.8724859
"2018-06-09 14:00:00",65953,"CKVY",13.39,80.7,80.9,81.3,80.6,17.5,18.97,15.07,0.625,31.89,34.7,28.94,14.74,14.65,167,11.2,23.45,967.7276,14.49,0.2174653,0.2916066,0.8553519
"2018-06-09 14:05:00",65954,"CKVY",13.4,81,80.7,81.2,80.4,15.2,19.52,14.62,0.55,31.59,35.27,28.07,14.47,14.41,167,12.02,23.24,964.1607,14.49,0.2174653,0.2916066,0.8553519
"2018-06-09 14:10:00",65955,"CKVY",13.4,80.4,80.8,81.3,80.3,16.09,18.66,14.24,0.571,30.29,34.15,27.53,15.31,14.81,166.5,9.89,26.08,960.8771,14.49,0.2174653,0.2916066,0.8553519
"2018-06-09 14:15:00",65956,"CKVY",13.4,80.8,80.7,81,80.3,12.33,18.76,12.19,0.442,29.17,34.48,23.97,15.98,15.65,173.2,11.73,26.52,957.883,14.49,0.2165299,0.2914417,0.8374334
"2018-06-09 14:20:00",65957,"CKVY",13.39,81.2,81.1,81.6,80.8,17.33,17.46,11.95,0.63,27.64,32.84,23.45,16.56,16.41,175.2,12.54,22.36,953.8864,14.49,0.2165299,0.2914417,0.8374334
"2018-06-09 14:25:00",65958,"CKVY",13.39,80.6,80.8,81.1,80.2,16.06,17.74,13.15,0.572,29.33,33.22,25.79,16.35,16.63,161.2,11.38,24.33,949.2529,14.49,0.2165299,0.2914417,0.8374334
"2018-06-09 14:30:00",65959,"CKVY",13.39,81,81,81.5,80.6,15.13,18.28,12.6,0.547,29.33,34.08,24.91,15.46,16,174.8,13.03,24.77,943.4247,14.49,0.2193264,0.2996823,0.8166361
"2018-06-09 14:35:00",65960,"CKVY",13.39,81.2,81.3,81.5,80.9,16.5,19.28,14.18,0.599,30.86,35.71,27.7,15.06,15.33,166.6,10.92,21.7,938.7129,14.49,0.2193264,0.2996823,0.8166361
"2018-06-09 14:40:00",65961,"CKVY",13.39,81.8,81,82,80.4,16.54,22.87,15.44,0.614,35.09,39.25,29.8,13.87,14.25,158.3,11.89,24.99,934.1148,14.48,0.2193264,0.2996823,0.8166361
"2018-06-09 14:45:00",65962,"CKVY",13.39,81.8,82,82.5,81.6,13.7,19.11,12.63,0.507,31.9,35.84,25.6,13.45,13.62,176.3,12.34,22.36,930.7155,14.48,0.2115147,0.2840978,0.7873288
"2018-06-09 14:50:00",65963,"CKVY",13.39,81.7,81.8,82.4,81.4,16.85,19.24,11.64,0.622,30.61,36.17,23.35,13.16,13.05,173.9,14.39,23.02,925.0301,14.48,0.2115147,0.2840978,0.7873288
"2018-06-09 14:55:00",65964,"CKVY",13.39,81.8,81.9,82.4,81.4,13.15,18.52,12.6,0.488,28.67,35.21,25.58,13.27,13.29,179,11.01,19.07,917.8306,14.48,0.2115147,0.2840978,0.7873288
"2018-06-09 15:00:00",65965,"CKVY",13.38,82.2,82.3,82.7,81.7,12.12,17.5,11.37,0.455,29.31,33.63,23.59,13.55,13.28,173,12.15,23.24,909.6319,14.48,0.2073903,0.2778671,0.7628265
"2018-06-09 15:05:00",65966,"CKVY",13.38,82,82.3,82.8,81.9,11.09,16.09,10.82,0.414,27.42,32,21.99,13.56,13.46,179.7,11.49,24.99,903.3647,14.48,0.2073903,0.2778671,0.7628265
"2018-06-09 15:10:00",65967,"CKVY",13.37,82.2,82,82.3,81.7,13.08,15.31,10.96,0.49,26.29,30.27,22.2,14.44,14.3,171.4,10.13,26.96,897.1379,14.48,0.2073903,0.2778671,0.7628265
"2018-06-09 15:15:00",65968,"CKVY",13.37,82.7,82.6,83.1,82.1,16.44,17.26,12.53,0.627,29.8,33.94,25.6,13.79,14.12,174.2,14.55,22.36,890.2879,14.48,0.2079775,0.282116,0.7343304
"2018-06-09 15:20:00",65969,"CKVY",13.37,82.3,82.2,82.8,81.8,12.94,18.42,12.43,0.487,30.23,35.22,25.35,14.48,14.37,172.5,14.04,25.43,882.2104,14.48,0.2079775,0.282116,0.7343304
"2018-06-09 15:25:00",65970,"CKVY",13.37,82.8,82.4,82.9,81.9,11.98,13.7,9.93,0.458,24.33,27.79,19.97,13.17,13.74,198.6,13.37,19.51,874.4979,14.48,0.2079775,0.282116,0.7343304
"2018-06-09 15:30:00",65971,"CKVY",13.37,82.2,82.7,83,82,12.12,14.52,10.82,0.454,25.65,29.8,22.3,13.45,13.18,187.7,13.7,22.14,865.2454,14.48,0.2039991,0.2777622,0.7027126
"2018-06-09 15:35:00",65972,"CKVY",13.36,82.3,82.4,82.8,82,13.56,15.2,11.71,0.51,26.99,30.63,24.1,12.92,13.24,173.9,11.33,25.43,856.5727,14.48,0.2039991,0.2777622,0.7027126
"2018-06-09 15:40:00",65973,"CKVY",13.36,82.2,82.2,82.4,81.9,16.3,17.15,12.63,0.612,29.77,33.17,25.88,13.47,13.05,171.4,11,19.07,847.3697,14.48,0.2039991,0.2777622,0.7027126
"2018-06-09 15:45:00",65974,"CKVY",13.35,83.1,82.6,83.2,82.2,11.02,17.63,10.92,0.426,28.16,34.31,23.05,12.53,13.12,198.7,18.47,16.88,839.3076,14.48,0.1970805,0.2676273,0.6667002
"2018-06-09 15:50:00",65975,"CKVY",13.35,82.7,82.5,83,82.1,12.26,15.51,10.37,0.468,24.3,31.26,21.21,11.88,12.12,193.2,18.26,25.87,830.3571,14.48,0.1970805,0.2676273,0.6667002
"2018-06-09 15:55:00",65976,"CKVY",13.35,82.7,82.7,83,82.3,13.49,14.58,9.72,0.514,25.73,29.89,19.83,12.23,11.97,190,18.9,24.77,821.061,14.48,0.1970805,0.2676273,0.6667002
"2018-06-09 16:00:00",65977,"CKVY",13.35,82,82,82.7,81.6,13.32,15.06,11.71,0.497,26.78,30.04,23.75,14.22,13.38,174.1,11.81,24.11,811.6092,14.48,0.1909711,0.259896,0.6323861
"2018-06-09 16:05:00",65978,"CKVY",13.35,82.1,82.1,82.6,81.7,13.83,15.64,11.57,0.517,26.88,31.12,23.46,14.53,14.29,184.7,16.91,23.45,800.6087,14.47,0.1909711,0.259896,0.6323861
"2018-06-09 16:10:00",65979,"CKVY",13.35,82.3,82,82.5,81.7,12.8,16.81,11.71,0.482,27.46,32.75,23.74,14.73,14.84,177.3,11.59,23.67,789.5773,14.47,0.1909711,0.259896,0.6323861
"2018-06-09 16:15:00",65980,"CKVY",13.35,81.7,81.7,82.4,81.3,15.13,16.98,12.43,0.56,29.19,32.5,25.45,14.2,14.54,171.4,15.66,23.89,778.3947,14.47,0.1909529,0.2656629,0.5921229
"2018-06-09 16:20:00",65981,"CKVY",13.34,82.2,82.5,83,81.7,11.84,17.59,10.58,0.445,27.02,33.89,21.8,13.7,13.82,218.2,15.05,22.14,767.4537,14.47,0.1909529,0.2656629,0.5921229
"2018-06-09 16:25:00",65982,"CKVY",13.34,83,82.5,83,82,12.56,15.4,10.95,0.484,27.19,31.18,22.44,13.26,13.28,212.9,14.45,23.89,756.037,14.47,0.1909529,0.2656629,0.5921229
"2018-06-09 16:30:00",65983,"CKVY",13.33,82.9,82.3,83,81.9,15.06,16.7,10.61,0.579,25.45,32.54,21.84,12.06,12.47,207.6,23.94,19.51,743.7991,14.46,0.1821598,0.2527603,0.55306
"2018-06-09 16:35:00",65984,"CKVY",13.33,82.4,82.6,83.2,82,13.25,15.2,11.19,0.5,26.34,30.94,23.14,12.63,12.6,213.9,13.87,23.67,731.7408,14.45,0.1821598,0.2527603,0.55306
"2018-06-09 16:40:00",65985,"CKVY",13.34,82.7,82.4,82.7,82.1,11.84,13.9,10.78,0.452,25.06,28.26,22.16,12.55,12.55,226.4,19.18,19.95,719.723,14.47,0.1821598,0.2527603,0.55306
"2018-06-09 16:45:00",65986,"CKVY",13.33,82.3,82.5,83.2,81.9,13.04,14.14,10.17,0.491,25.08,29.36,20.76,13.51,12.99,222.6,12.49,23.67,707.3477,14.47,0.1747649,0.2436329,0.5124074
"2018-06-09 16:50:00",65987,"CKVY",13.33,81.7,82.2,82.7,81.6,10.78,13.79,10.06,0.399,23.85,28.27,20.11,13.11,13.33,195.5,15.16,21.48,694.9604,14.47,0.1747649,0.2436329,0.5124074
"2018-06-09 16:55:00",65988,"CKVY",13.32,82.5,82.2,82.7,81.6,12.08,14.1,10.88,0.458,24.91,28.66,21.89,13.37,13.21,214.2,19.88,21.92,682.6409,14.47,0.1747649,0.2436329,0.5124074
"2018-06-09 17:00:00",65989,"CKVY",13.33,81.7,82.1,82.6,81.6,10.54,13.35,10.06,0.389,23.24,27.23,20.39,14.48,13.93,201.3,11.28,25.43,670.7377,14.47,0.1716408,0.2432726,0.4706956
"2018-06-09 17:05:00",65990,"CKVY",13.33,81.5,81.7,82,81.4,10.95,12.66,9.99,0.402,22.57,25.61,19.81,15.6,15.02,204.1,12.32,21.7,658.2728,14.47,0.1716408,0.2432726,0.4706956
"2018-06-09 17:10:00",65991,"CKVY",13.32,81.9,81.9,82.2,81.4,10.88,13.21,10.13,0.405,23.5,26.74,20.04,15.49,15.45,214,16.96,22.58,645.8497,14.47,0.1716408,0.2432726,0.4706956
"2018-06-09 17:15:00",65992,"CKVY",13.33,81.4,81.8,82.2,81.3,10.82,12.87,10.75,0.396,23.56,26.2,21.33,14.85,15.19,220.3,13.5,23.24,633.1026,14.47,0.171635,0.2490289,0.4274943
"2018-06-09 17:20:00",65993,"CKVY",13.33,81.4,81.6,81.8,81.4,10.82,13.21,10.37,0.396,23.12,26.55,20.58,15.25,15.02,216.1,11,29.15,620.5205,14.47,0.171635,0.2490289,0.4274943
"2018-06-09 17:25:00",65994,"CKVY",13.33,81.5,81.5,81.7,81.3,11.95,12.15,9.89,0.438,22.12,24.44,19.46,15.01,15.33,210.2,20.84,20.39,606.1105,14.46,0.171635,0.2490289,0.4274943
"2018-06-09 17:30:00",65995,"CKVY",13.34,81.5,81.4,81.6,81.1,12.01,15.85,10.27,0.441,24.45,30.79,20.16,14.14,14.71,219.1,12.62,21.04,590.9645,14.46,0.1633319,0.2391955,0.3830495
"2018-06-09 17:35:00",65996,"CKVY",13.34,81.4,81.5,81.7,81.3,11.88,16.29,11.12,0.434,26.22,31.48,22.14,12.64,13.25,218.7,11.59,21.04,575.1964,14.46,0.1633319,0.2391955,0.3830495
"2018-06-09 17:40:00",65997,"CKVY",13.34,81.1,81.3,81.6,80.9,13.28,13.97,11.77,0.482,25.39,27.7,23.4,13,12.77,218.5,11.06,23.45,560.0607,14.46,0.1633319,0.2391955,0.3830495
"2018-06-09 17:45:00",65998,"CKVY",13.34,80.9,81.2,81.4,80.9,11.74,13.69,10.88,0.423,24.06,27.02,21.35,13.59,13.31,208,14.95,23.89,544.8526,14.46,0.1474041,0.214926,0.3372356
"2018-06-09 17:50:00",65999,"CKVY",13.35,81.1,81.1,81.4,80.9,10.44,14.17,10.34,0.379,23.74,27.96,20.22,13.79,13.93,201.9,12.91,18.19,530.514,14.46,0.1474041,0.214926,0.3372356
"2018-06-09 17:55:00",66000,"CKVY",13.35,81.6,81.3,81.7,81,12.9,13.11,9.58,0.475,23.2,26.17,18.41,12.47,13.07,220.6,21.63,17.32,517.0264,14.46,0.1474041,0.214926,0.3372356
"2018-06-09 18:00:00",66001,"CKVY",13.35,81,81.4,81.7,81,11.77,15.47,11.77,0.425,26.76,30.35,23.21,11.18,11.62,209.5,16.8,24.55,503.672,14.46,0.1400141,0.2064845,0.2926301
"2018-06-09 18:05:00",66002,"CKVY",13.34,81.3,81,81.3,80.7,14.03,14.99,11.23,0.511,24.98,29.23,21.89,10.57,11.01,218,13.4,19.73,489.2289,14.46,0.1400141,0.2064845,0.2926301
"2018-06-09 18:10:00",66003,"CKVY",13.35,80.8,81.1,81.3,80.8,11.64,15.47,11.23,0.418,25.2,29.96,21.98,11.3,10.84,230.1,14.47,21.92,474.3003,14.46,0.1400141,0.2064845,0.2926301
"2018-06-09 18:15:00",66004,"CKVY",13.35,80.8,80.7,80.9,80.5,12.12,14.79,10.88,0.434,24.85,28.6,21.11,11.63,11.52,230.3,11.03,19.51,459.5035,14.46,0.1242719,0.1829908,0.2477479
"2018-06-09 18:20:00",66005,"CKVY",13.36,80.8,80.8,80.9,80.6,13.32,14.75,11.91,0.477,25.73,28.45,23.2,11.67,11.3,224.5,14.93,17.54,445.3572,14.46,0.1242719,0.1829908,0.2477479
"2018-06-09 18:25:00",66006,"CKVY",13.36,80.1,80.6,80.9,80.1,13.55,14.41,11.16,0.475,24.46,27.92,21.6,11.84,12.04,208.4,15.44,20.6,429.55,14.46,0.1242719,0.1829908,0.2477479
"2018-06-09 18:30:00",66007,"CKVY",13.36,80,79.96,80.3,79.65,11.64,14.72,10.41,0.407,23.89,27.66,19.53,12.72,12.23,215.6,10.27,24.55,411.8053,14.46,0.1187676,0.1794936,0.203731
"2018-06-09 18:35:00",66008,"CKVY",13.37,79.84,80,80.2,79.77,14.96,14.96,10.82,0.52,23.83,28.05,20.34,13.02,13.13,213.5,12.55,18.63,393.2605,14.46,0.1187676,0.1794936,0.203731
"2018-06-09 18:40:00",66009,"CKVY",13.37,79.84,80.1,80.4,79.77,13.42,15.92,12.08,0.467,26.31,29.76,23.3,11.88,12.33,212.4,12.61,15.78,375.5184,14.45,0.1187676,0.1794936,0.203731
"2018-06-09 18:45:00",66010,"CKVY",13.37,79.9,79.76,80.1,79.53,12.73,14.31,11.57,0.444,24.36,26.82,21.74,11.02,11.63,214.5,10.69,17.1,360.0583,14.45,0.112219,0.173813,0.160608
"2018-06-09 18:50:00",66011,"CKVY",13.37,80,79.82,80.1,79.53,11.5,14.58,10.2,0.402,24.05,27.58,18.97,10.86,10.65,209.2,12.08,20.17,346.2598,14.45,0.112219,0.173813,0.160608
"2018-06-09 18:55:00",66012,"CKVY",13.38,79.9,79.91,80,79.77,11.84,13.08,10.06,0.413,21.24,24.85,18.61,12.36,11.65,195,13.92,24.55,332.5367,14.45,0.112219,0.173813,0.160608
"2018-06-09 19:00:00",66013,"CKVY",13.38,79.77,79.84,80.1,79.47,11.5,12.66,9.72,0.399,20.46,24.03,17.71,12.86,12.55,198.3,12.65,21.04,318.7228,14.45,0.1025913,0.1617653,0.1197528
"2018-06-09 19:05:00",66014,"CKVY",13.38,79.65,79.52,79.9,79.28,10.82,12.97,10.82,0.374,22.51,24.46,20.16,12.88,12.97,200.6,11.72,16.44,303.9439,14.45,0.1025913,0.1617653,0.1197528
"2018-06-09 19:10:00",66015,"CKVY",13.38,79.03,79.3,79.9,78.85,12.56,14.58,10.75,0.425,23.8,26.79,20.01,12.39,12.63,203.3,12.59,18.19,289.2567,14.45,0.1025913,0.1617653,0.1197528
"2018-06-09 19:15:00",66016,"CKVY",13.39,79.03,78.76,79.1,78.54,11.6,14.51,11.5,0.393,24.31,26.43,21.03,11.35,11.83,202.4,13.15,16.44,273.3222,14.45,0.09791788,0.1587294,0.08068257
"2018-06-09 19:20:00",66017,"CKVY",13.4,79.28,79.24,79.4,79.03,12.05,12.46,10.75,0.411,21.39,23.21,19.72,11.22,11.32,193,13.93,18.85,256.6329,14.45,0.09791788,0.1587294,0.08068257
"2018-06-09 19:25:00",66018,"CKVY",13.38,78.54,78.66,79.4,78.05,13.49,14.79,11.57,0.449,24.48,26.74,20.6,10.31,10.66,188.5,16.1,19.07,239.9963,14.45,0.09791788,0.1587294,0.08068257
"2018-06-09 19:30:00",66019,"CKVY",13.41,78.54,78.47,78.67,78.3,12.46,13.69,11.98,0.415,23.03,24.98,21.61,10.04,10.11,193.1,13.55,15.78,224.1291,14.45,0.08101864,0.1343464,0.04625885
"2018-06-09 19:35:00",66020,"CKVY",13.37,77.99,78.28,78.67,77.99,14.65,14.65,12.46,0.479,24.32,26.19,22.38,9.1,9.64,186.9,13.82,13.59,209.3314,14.45,0.08101864,0.1343464,0.04625885
"2018-06-09 19:40:00",66021,"CKVY",13.31,78.05,77.76,78.17,77.31,13.42,15.95,12.43,0.44,25.13,27.84,21.99,8.82,9.16,184.9,16.24,16,195.2576,14.45,0.08101864,0.1343464,0.04625885
"2018-06-09 19:45:00",66022,"CKVY",13.18,77.49,77.78,78.05,77.49,13.83,14.38,12.25,0.445,23.34,25.47,21.61,8.96,8.95,197.5,13.79,18.41,181.6173,14.45,0.06535781,0.1113444,0.0213313
"2018-06-09 19:50:00",66023,"CKVY",13.09,76.88,77.17,77.56,76.82,14.65,15.2,13.25,0.462,24.32,26.07,23.08,8.51,8.8,196.5,12.45,12.49,168.0837,14.45,0.06535781,0.1113444,0.0213313
"2018-06-09 19:55:00",66024,"CKVY",13.06,76.45,76.67,76.88,76.39,14.92,15.4,13.59,0.464,24.84,26.1,23.25,7.282,7.863,190.1,12.88,9.43,154.0878,14.45,0.06535781,0.1113444,0.0213313
"2018-06-09 20:00:00",66025,"CKVY",13.02,74.97,75.97,76.57,74.97,19.44,19.44,14.41,0.575,26.56,30.54,24.31,5.761,6.544,184.4,14.12,8.33,139.3234,14.44,0.0486801,0.08675355,0.008907304
"2018-06-09 20:05:00",66026,"CKVY",12.99,69.24,71.89,75.09,69.24,36.83,36.9,19.51,0.898,37.27,41.87,30.62,4.654,5.116,142.3,11.31,4.822,124.937,14.44,0.0486801,0.08675355,0.008907304
"2018-06-09 20:10:00",66027,"CKVY",12.98,67.02,68.07,69.24,66.96,45.18,45.18,36.9,1.021,43.98,45.16,41.82,3.671,4.099,123.4,8.83,3.507,111.725,14.44,0.0486801,0.08675355,0.008907304
"2018-06-09 20:15:00",66028,"CKVY",12.96,65.06,65.95,67.09,65.06,48.75,48.99,45.25,1.029,45.27,45.61,44.97,3.22,3.432,116.5,4.503,4.822,98.53127,14.44,0.0134292,0.0194577,0.002243354
"2018-06-09 20:20:00",66029,"CKVY",12.95,64.02,64.24,65.12,63.83,50.67,50.7,48.71,1.031,45.32,45.63,45.07,3.587,3.403,122.8,6.062,5.699,83.76596,14.44,0.0134292,0.0194577,0.002243354
"2018-06-09 20:25:00",66030,"CKVY",12.94,62.3,62.97,64.02,62.17,53.92,54.13,50.63,1.033,45.45,45.68,45.2,4.07,3.88,125.1,2.829,4.603,66.1011,14.43,0.0134292,0.0194577,0.002243354
"2018-06-09 20:30:00",66031,"CKVY",12.93,62.43,62.23,62.48,61.99,51.43,54.51,51.43,0.99,45.29,45.7,44.28,3.53,3.836,122,6.926,3.288,44.7197,14.43,0.004898679,0.007666791,5.52853E-07
"2018-06-09 20:35:00",66032,"CKVY",12.93,63.3,63.17,63.6,62.37,47.49,51.36,47.15,0.942,43.68,44.64,42.93,2.703,3.082,97.9,7.531,3.069,26.60323,14.43,0.004898679,0.007666791,5.52853E-07
"2018-06-09 20:40:00",66033,"CKVY",12.91,61.51,61.95,63.3,60.83,47.9,51.91,47.46,0.893,42.94,43.83,41.58,2.75,2.646,102.7,5.836,5.042,17.20679,14.43,0.004898679,0.007666791,5.52853E-07
"2018-06-09 20:45:00",66034,"CKVY",12.91,61.82,62.29,62.8,61.57,45.06,47.87,44.31,0.849,41.07,41.77,40.32,3.159,2.992,110.3,5.396,4.603,14.72838,14.42,0.001896912,0.003740897,2.5E-07
"2018-06-09 20:50:00",66035,"CKVY",12.91,60.83,61.39,62.13,60.77,48.35,49.31,44.31,0.88,41.32,42.31,39.88,2.816,3.019,106.5,11.64,3.507,12.96568,14.42,0.001896912,0.003740897,2.5E-07
"2018-06-09 20:55:00",66036,"CKVY",12.91,60.46,60.94,61.45,60.46,51.36,51.36,47.01,0.922,41.22,42.58,40.44,2.462,2.619,109.6,12.55,4.165,8.435333,14.42,0.001896912,0.003740897,2.5E-07
"2018-06-09 21:00:00",66037,"CKVY",12.9,58.24,59.44,60.52,58.18,49.65,51.53,47.22,0.823,40.66,42.55,39.43,2.522,2.484,108.5,6.217,4.603,5.395628,14.42,0.0004633847,0.001722733,2.5E-07
"2018-06-09 21:05:00",66038,"CKVY",12.9,57.63,57.93,58.43,57.57,51.84,52.94,49.58,0.841,40.24,40.78,39.54,2.687,2.587,103.4,10.16,3.946,3.65753,14.42,0.0004633847,0.001722733,2.5E-07
"2018-06-09 21:10:00",66039,"CKVY",12.9,60.6,59.22,60.66,57.63,38.15,51.7,38.15,0.688,37.17,40.07,34.98,2.998,2.942,81.8,2.839,4.822,2.506915,14.42,0.0004633847,0.001722733,2.5E-07
"2018-06-09 21:15:00",66040,"CKVY",12.89,60.68,60.99,61.22,60.6,39.18,39.18,36.99,0.709,35,35.74,34.55,2.567,2.762,86.1,4.45,3.069,1.638473,14.42,0.0007916478,0.002236116,2.5E-07
"2018-06-09 21:20:00",66041,"CKVY",12.88,60.74,60.48,60.86,60.06,37.44,39.25,36.24,0.679,34.6,35.91,33.54,2.636,2.56,92.8,7.153,2.63,0.991201,14.42,0.0007916478,0.002236116,2.5E-07
"2018-06-09 21:25:00",66042,"CKVY",12.89,59.26,59.93,60.8,59.08,40.49,41.31,37.27,0.696,35.35,36.47,34.35,2.396,2.436,106.3,10.79,3.726,0.5275735,14.42,0.0007916478,0.002236116,2.5E-07
"2018-06-09 21:30:00",66043,"CKVY",12.89,57.11,58.63,59.63,57.04,47.88,47.92,38.74,0.762,36.16,37.64,34.26,2.515,2.488,114.5,8.64,3.507,0.250131,14.41,0.0002516834,0.001533373,2.5E-07
"2018-06-09 21:35:00",66044,"CKVY",12.89,56.06,56.38,57.11,55.93,48.71,50.18,47.88,0.747,37.59,38.14,37,2.245,2.393,124.9,10.56,1.754,0.09478751,14.42,0.0002516834,0.001533373,2.5E-07
"2018-06-09 21:40:00",66045,"CKVY",12.89,56.18,55.98,56.18,55.75,45.45,50.11,45.45,0.7,36.8,37.63,35.4,1.734,2.024,150.4,22.26,1.973,0.02605768,14.41,0.0002516834,0.001533373,2.5E-07
"2018-06-09 21:45:00",66046,"CKVY",12.88,57.66,56.6,57.73,56.06,39.56,46.58,39.56,0.643,34.62,36.19,33.25,1.325,1.467,152,9.92,1.973,2.779017E-05,14.41,-0.002106247,-0.002064498,2.5E-07
"2018-06-09 21:50:00",66047,"CKVY",12.88,58.92,58.34,59.04,57.66,37.69,42.28,37.52,0.64,33.61,35.83,32.76,1.612,1.46,126.6,4.318,2.63,0,14.41,-0.002106247,-0.002064498,2.5E-07
"2018-06-09 21:55:00",66048,"CKVY",12.88,53.5,56.54,58.98,53.5,57.84,58.01,37.72,0.808,37.48,39.44,33.14,2.216,1.911,114.8,3.165,4.165,0,14.41,-0.002106247,-0.002064498,2.5E-07
"2018-06-09 22:00:00",66049,"CKVY",12.87,53.19,52.77,53.5,52.39,57.12,59.72,56.81,0.789,38.69,39.1,38.12,2.841,2.462,117,5.762,4.822,0,14.41,-0.002215083,-0.002243293,2.5E-07
"2018-06-09 22:05:00",66050,"CKVY",12.87,52.39,53.2,53.75,52.39,60.82,60.82,54.89,0.815,38.56,39.5,37.43,3.754,3.337,114.1,4.399,5.918,0,14.41,-0.002215083,-0.002243293,2.5E-07
"2018-06-09 22:10:00",66051,"CKVY",12.87,51.09,51.58,52.39,50.91,64.01,64.52,59.89,0.818,39.19,39.63,38.56,3.996,3.893,113.5,5.899,5.261,0,14.41,-0.002215083,-0.002243293,2.5E-07
"2018-06-09 22:15:00",66052,"CKVY",12.87,49.68,50.46,51.1,49.68,65.51,66.2,63.6,0.794,39.11,39.55,38.51,4.066,4.091,122.8,6.671,5.261,0,14.41,0.0004893013,0.001427548,2.5E-07
"2018-06-09 22:20:00",66053,"CKVY",12.85,48.94,48.77,49.74,48.13,67.36,70.31,65.51,0.794,38.74,39.11,38.49,3.636,3.829,148.2,19.15,4.384,0,14.41,0.0004893013,0.001427548,2.5E-07
"2018-06-09 22:25:00",66054,"CKVY",12.86,49.19,49.61,50.05,48.94,65.79,67.33,63.25,0.783,38.16,38.67,37.89,3.653,3.631,155.7,9.46,4.603,0,14.41,0.0004893013,0.001427548,2.5E-07
"2018-06-09 22:30:00",66055,"CKVY",12.86,51.43,49.84,51.49,48.83,60.94,66.79,60.87,0.788,38.35,38.53,38.15,3.648,3.7,173.4,5.814,4.384,0,14.41,-0.0002244193,0.0003961363,2.5E-07
"2018-06-09 22:35:00",66056,"CKVY",12.86,51.99,51.89,52.05,51.36,65.53,65.53,60.22,0.866,39.53,40.82,38.39,3.241,3.48,191.4,10.91,2.85,0,14.41,-0.0002244193,0.0003961363,2.5E-07
"2018-06-09 22:40:00",66057,"CKVY",12.86,51.13,51.74,52.05,51.06,75.61,75.61,65.53,0.967,41.98,43.71,40.76,2.51,2.86,211.5,8.82,2.63,0,14.41,-0.0002244193,0.0003961363,2.5E-07
"2018-06-09 22:45:00",66058,"CKVY",12.86,50.63,50.89,51.19,50.57,76.3,77.26,75.68,0.958,43.77,44.17,43.33,1.701,2.125,173,17.88,2.192,0,14.41,-0.002004523,-0.002066407,2.5E-07
"2018-06-09 22:50:00",66059,"CKVY",12.85,51.19,50.59,51.19,50.2,79.55,79.55,76.37,1.02,43.9,45.1,43.36,1.351,1.423,160.6,25.64,2.411,0,14.41,-0.002004523,-0.002066407,2.5E-07
"2018-06-09 22:55:00",66060,"CKVY",12.84,51.19,51.37,51.56,51.13,82.1,82.2,79.35,1.052,45.61,46.22,45.01,1.66,1.528,133.6,6.169,3.726,0,14.41,-0.002004523,-0.002066407,2.5E-07
"2018-06-09 23:00:00",66061,"CKVY",12.85,50.33,50.99,51.5,50.27,71.71,83.8,71.71,0.891,44.77,46.74,41.56,2.254,1.898,122.4,7.073,3.726,0,14.41,-0.004815829,-0.00644444,2.5E-07
"2018-06-09 23:05:00",66062,"CKVY",12.85,50.02,50.22,50.88,49.71,63.35,71.47,63.35,0.778,39.37,41.52,38.04,3.122,2.741,114.1,6.091,4.822,0,14.41,-0.004815829,-0.00644444,2.5E-07
"2018-06-09 23:10:00",66063,"CKVY",12.84,48.3,49.65,50.33,48.3,69.11,69.28,63.35,0.796,38.81,39.68,38.14,3.53,3.359,136.3,8.5,5.261,0,14.41,-0.004815829,-0.00644444,2.5E-07
"2018-06-09 23:15:00",66064,"CKVY",12.84,47.19,47.94,48.36,47.07,71.03,71.03,67.5,0.785,38.19,38.71,37.9,3.986,3.756,133.7,2.766,5.261,0,14.41,-0.001021908,-0.0006903623,2.5E-07
"2018-06-09 23:20:00",66065,"CKVY",12.84,47.39,47.5,47.7,47.26,69.98,71.65,69.46,0.779,38.42,38.88,38.05,4.363,4.195,129.9,3.642,5.918,0,14.41,-0.001021908,-0.0006903623,2.5E-07
"2018-06-09 23:25:00",66066,"CKVY",12.83,47.02,47.11,47.45,46.9,70.12,70.9,69.26,0.77,37.81,38.12,37.4,4.606,4.491,129.3,7.418,5.918,0,14.41,-0.001021908,-0.0006903623,2.5E-07
"2018-06-09 23:30:00",66067,"CKVY",12.84,46.53,46.59,47.08,46.28,71.63,73.99,70.12,0.772,37.88,38.62,37.42,4.411,4.477,130.8,8.03,4.822,0,14.41,-0.00012101,0.0004405529,2.5E-07
"2018-06-09 23:35:00",66068,"CKVY",12.83,46.34,46.31,46.65,45.91,74.85,76.63,71.66,0.801,38.71,39.12,37.89,3.682,4.044,140.9,4.317,3.726,0,14.41,-0.00012101,0.0004405529,2.5E-07
"2018-06-09 23:40:00",66069,"CKVY",12.83,46.4,46.18,46.53,45.97,71.11,75.64,71.11,0.762,38.14,38.96,37.49,2.847,3.231,152.9,8.62,2.85,0,14.41,-0.00012101,0.0004405529,2.5E-07
"2018-06-09 23:45:00",66070,"CKVY",12.83,48.01,47.43,48.13,46.47,69.98,71.11,69.26,0.797,38.12,38.85,37.23,2.233,2.614,170.3,6.657,2.85,0,14.41,-0.001636737,-0.001592362,2.5E-07
"2018-06-09 23:50:00",66071,"CKVY",12.82,47.95,47.98,48.13,47.76,74.13,74.23,69.47,0.842,39.51,40.34,38.4,1.608,1.924,168.4,3.619,1.973,0,14.42,-0.001636737,-0.001592362,2.5E-07
"2018-06-09 23:55:00",66072,"CKVY",12.81,49.12,48.5,49.18,48.01,78.04,78.14,74.2,0.927,41.18,42.68,40.21,1.382,1.462,151.3,7.81,2.63,0,14.42,-0.001636737,-0.001592362,2.5E-07
"2018-06-10 00:00:00",66073,"CKVY",12.82,50.12,49.96,50.42,49.06,75.24,78.01,73.52,0.927,42.61,43.23,41.99,1.878,1.542,138.7,9.99,4.603,0,14.42,-0.004413161,-0.005799141,2.5E-07
"2018-06-10 00:05:00",66074,"CKVY",12.79,49.2,49.74,50.43,49.01,72.87,75.17,72.15,0.868,41.4,42.66,40.48,2.986,2.415,114.7,9.31,4.822,0,14.42,-0.004413161,-0.005799141,2.5E-07
"2018-06-10 00:10:00",66075,"CKVY",12.8,49.26,49.24,49.44,49.07,70.3,72.84,70.3,0.839,40.36,40.93,39.9,4.062,3.537,107.9,4.13,5.699,0,14.42,-0.004413161,-0.005799141,2.5E-07
"2018-06-10 00:15:00",66076,"CKVY",12.81,49.94,49.44,50.12,48.77,63.58,70.3,63.58,0.778,38.85,40.02,38.05,4.762,4.441,117.7,4.421,6.357,0,14.42,-0.001163244,-0.0009043639,2.5E-07
"2018-06-10 00:20:00",66077,"CKVY",12.8,49.14,49.7,50.25,49.01,64.81,64.92,62.17,0.77,37.89,38.1,37.63,5.31,5.078,121.5,4.167,7.014,0,14.42,-0.001163244,-0.0009043639,2.5E-07
"2018-06-10 00:25:00",66078,"CKVY",12.8,47.72,48.34,49.14,47.66,68.31,68.31,64.75,0.77,37.59,37.86,37.38,5.448,5.407,118.9,3.04,5.918,0,14.42,-0.001163244,-0.0009043639,2.5E-07
"2018-06-10 00:30:00",66079,"CKVY",12.8,48.28,47.71,48.28,47.41,64.82,68.62,64.82,0.746,37.53,37.83,36.82,5.157,5.314,117.5,5.103,5.918,0,14.42,0.001614465,0.002692037,2.5E-07
"2018-06-10 00:35:00",66080,"CKVY",12.79,48.9,49.14,49.46,48.22,62.22,64.68,59.95,0.733,36.39,37,36.03,5.016,5.097,112.6,4.303,6.357,0,14.42,0.001614465,0.002692037,2.5E-07
"2018-06-10 00:40:00",66081,"CKVY",12.8,49.71,49.26,49.77,48.59,58.99,62.9,58.45,0.716,36.1,36.78,35.68,4.891,4.924,113.5,4.685,5.918,0,14.43,0.001614465,0.002692037,2.5E-07
"2018-06-10 00:45:00",66082,"CKVY",12.79,49.64,49.79,50.14,49.52,59.41,59.44,57.55,0.719,35.89,36.2,35.53,5.029,4.999,111.6,3.033,6.138,0,14.43,0.002290653,0.003651158,2.5E-07
"2018-06-10 00:50:00",66083,"CKVY",12.79,47.79,48.43,49.58,47.73,64.35,65.2,59.27,0.727,36.55,37.06,35.92,4.044,4.554,134.1,19.23,4.384,0,14.43,0.002290653,0.003651158,2.5E-07
"2018-06-10 00:55:00",66084,"CKVY",12.79,49.46,48.67,49.46,47.92,59.17,64.41,59.17,0.712,36.27,36.66,35.66,2.981,3.534,178.1,15.68,2.63,0,14.43,0.002290653,0.003651158,2.5E-07
"2018-06-10 01:00:00",66085,"CKVY",12.79,50.02,49.61,50.14,49.4,55.74,60.44,55.74,0.684,35.84,36.5,34.69,1.973,2.388,143.6,12.17,3.946,0,14.43,-4.612047E-05,0.0006706429,2.5E-07
"2018-06-10 01:05:00",66086,"CKVY",12.78,48.53,49.82,50.57,48.41,60.47,60.47,54.81,0.702,35.36,36.15,34.61,2.565,2.235,119.4,5.546,5.699,0,14.43,-4.612047E-05,0.0006706429,2.5E-07
"2018-06-10 01:10:00",66087,"CKVY",12.77,48.41,48.18,48.53,47.67,59.2,61.88,59.13,0.685,35.25,35.71,34.82,3.449,2.993,111.4,5.355,5.48,0,14.43,-4.612047E-05,0.0006706429,2.5E-07
"2018-06-10 01:15:00",66088,"CKVY",12.77,50.39,49.64,50.51,48.35,53.1,59.48,52.55,0.661,33.95,34.98,33.38,4.241,3.928,100.1,9.13,6.576,0,14.43,-0.0003740067,0.0002726648,2.5E-07
"2018-06-10 01:20:00",66089,"CKVY",12.77,49.4,49.85,50.39,49.4,56.8,57.04,53.2,0.682,34.56,35.03,33.71,4.48,4.305,113.4,6.199,6.138,0,14.43,-0.0003740067,0.0002726648,2.5E-07
"2018-06-10 01:25:00",66090,"CKVY",12.76,50.45,50.21,50.76,49.4,53.54,56.73,52.2,0.668,34.24,34.89,33.38,4.823,4.692,110.8,6.45,7.453,0,14.43,-0.0003740067,0.0002726648,2.5E-07
"2018-06-10 01:30:00",66091,"CKVY",12.75,51.62,51.49,52.3,50.39,51.86,53.58,48.02,0.676,33.72,34.52,32.91,5.04,4.952,111,5.951,6.576,0,14.43,0.002948208,0.004639054,2.5E-07
"2018-06-10 01:35:00",66092,"CKVY",12.75,49.52,50.24,51.68,49.4,56.39,58.72,51.86,0.68,35.22,35.91,34.43,4.161,4.705,174,45.61,4.165,0,14.43,0.002948208,0.004639054,2.5E-07
"2018-06-10 01:40:00",66093,"CKVY",12.75,48.72,49.71,50.26,48.72,61.88,61.88,53.34,0.724,35.29,36.34,33.62,2.756,3.458,153.9,18.89,2.85,0,14.43,0.002948208,0.004639054,2.5E-07
"2018-06-10 01:45:00",66094,"CKVY",12.75,47.3,47.9,48.78,46.68,62.87,66.99,61.4,0.697,36.35,36.99,35.31,1.908,2.187,224.2,51.86,5.48,0,14.44,0.0001754503,0.0009973331,2.5E-07
"2018-06-10 01:50:00",66095,"CKVY",12.75,50.76,49.15,50.76,47.36,50.76,62.7,50.69,0.641,34.23,35.33,32.99,2.03,1.78,138.8,38.56,5.48,0,14.44,0.0001754503,0.0009973331,2.5E-07
"2018-06-10 01:55:00",66096,"CKVY",12.75,51.81,51.85,52.48,50.76,50.63,51.31,46.41,0.664,33.23,34.49,32.2,2.974,2.518,96.1,9.61,5.699,0,14.44,0.0001754503,0.0009973331,2.5E-07
"2018-06-10 02:00:00",66097,"CKVY",12.73,48.16,50.52,52.11,48.04,62.01,65.48,48.09,0.71,35.49,37.31,32.98,2.917,3.128,329.1,94.6,4.822,0,14.44,-0.001196416,-0.000831483,2.5E-07
"2018-06-10 02:05:00",66098,"CKVY",12.74,49.58,49.23,50.39,47.92,56.8,63.49,51.24,0.686,34.32,36.44,32.28,2.935,2.924,134.7,12.46,5.042,0,14.44,-0.001196416,-0.000831483,2.5E-07
"2018-06-10 02:10:00",66099,"CKVY",12.74,49.83,50.34,51.13,49.52,57.38,57.49,51.86,0.7,34.7,35.53,33.83,3.31,3.145,128.7,7.608,6.357,0,14.44,-0.001196416,-0.000831483,2.5E-07
"2018-06-10 02:15:00",66100,"CKVY",12.73,50.02,49.66,50.14,48.78,62.63,62.63,55.84,0.769,36.02,37.82,34.45,3.46,3.329,227.9,39.78,4.822,0,14.44,-0.0001281502,0.0006231506,2.5E-07
"2018-06-10 02:20:00",66101,"CKVY",12.73,50.51,50.35,50.88,49.77,63.18,66.54,61.64,0.79,38.59,39.27,37.8,3.364,3.545,234.2,20.34,3.069,0,14.44,-0.0001281502,0.0006231506,2.5E-07
"2018-06-10 02:25:00",66102,"CKVY",12.73,49.83,49.85,50.51,49.58,57.79,63.97,57.76,0.705,37.09,38.49,35.51,3.106,3.128,324.3,12.14,5.918,0,14.44,-0.0001281502,0.0006231506,2.5E-07
"2018-06-10 02:30:00",66103,"CKVY",12.72,49.46,49.46,49.89,49.09,57.38,59.68,57.28,0.69,35.53,35.85,34.77,3.532,3.414,324.8,10.96,6.795,0,14.44,-0.0002277875,0.0004450354,2.5E-07
"2018-06-10 02:35:00",66104,"CKVY",12.72,48.78,49.33,49.64,48.66,61.53,61.53,57.21,0.721,35.56,36.17,34.84,3.29,3.345,320.1,59.56,4.165,0,14.44,-0.0002277875,0.0004450354,2.5E-07
"2018-06-10 02:40:00",66105,"CKVY",12.72,47.24,47.77,48.78,47.18,65.58,65.85,61.64,0.726,36.3,36.79,35.64,3.308,3.326,316.6,7.809,5.48,0,14.44,-0.0002277875,0.0004450354,2.5E-07
"2018-06-10 02:45:00",66106,"CKVY",12.72,48.04,47.63,48.04,47.18,60.81,65.51,60.81,0.693,35.67,36.29,34.97,3.402,3.272,326.4,7.915,5.918,0,14.44,-0.0004186742,0.0001564182,2.5E-07
"2018-06-10 02:50:00",66107,"CKVY",12.71,48.9,48.2,49.09,47.61,57.14,63.87,57.07,0.673,35.15,36.19,34.28,3.615,3.549,339,29.65,3.726,0,14.44,-0.0004186742,0.0001564182,2.5E-07
"2018-06-10 02:55:00",66108,"CKVY",12.71,48.35,48.71,49.52,48.16,59.13,60.3,55.02,0.682,34.7,35.3,33.93,4.031,3.843,332.8,18.84,8.33,0,14.44,-0.0004186742,0.0001564182,2.5E-07
"2018-06-10 03:00:00",66109,"CKVY",12.71,48.66,48.41,48.66,48.16,57.66,59.44,57.52,0.673,34.47,34.93,34.12,3.736,3.833,333.9,11.57,5.261,0,14.44,0.000619994,0.001563872,2.5E-07
"2018-06-10 03:05:00",66110,"CKVY",12.71,48.84,48.81,49.09,48.6,57.01,57.76,56.63,0.67,34.3,34.48,34.04,4.255,4.045,344.4,11.09,4.822,0,14.44,0.000619994,0.001563872,2.5E-07
"2018-06-10 03:10:00",66111,"CKVY",12.7,50.14,49.58,50.26,48.78,55.36,57.01,53.99,0.683,34.19,34.9,33.69,4.059,4.119,335.3,10.88,7.234,0,14.44,0.000619994,0.001563872,2.5E-07
"2018-06-10 03:15:00",66112,"CKVY",12.7,49.83,47.69,50.26,45.82,59.75,69.01,55.36,0.729,36.1,36.48,34.76,4.911,4.356,315.4,18.11,12.28,0,14.44,0.001337254,0.002489768,2.5E-07
"2018-06-10 03:20:00",66113,"CKVY",12.69,52.18,51.48,52.24,49.89,55.7,59.72,55.6,0.741,36.6,36.93,36.24,6.667,5.773,326.1,11.57,16.88,0,14.44,0.001337254,0.002489768,2.5E-07
"2018-06-10 03:25:00",66114,"CKVY",12.7,51.62,52.48,53.23,51.62,57.31,57.59,53.16,0.747,36.9,37.31,36.29,8.34,7.629,319.8,11.68,16,0,14.45,0.001337254,0.002489768,2.5E-07
"2018-06-10 03:30:00",66115,"CKVY",12.69,50.57,51.02,51.74,50.51,59.41,59.79,57.21,0.745,37.12,37.32,36.77,8.61,8.76,328.9,27.45,12.71,0,14.45,0.005747662,0.007781589,2.5E-07
"2018-06-10 03:35:00",66116,"CKVY",12.69,49.9,49.94,50.57,49.65,60.88,61.36,59.48,0.744,36.97,37.12,36.78,7.417,7.997,348.7,18.06,8.11,0,14.45,0.005747662,0.007781589,2.5E-07
"2018-06-10 03:40:00",66117,"CKVY",12.69,49.77,49.72,49.9,49.46,61.74,61.95,60.75,0.751,37,37.23,36.78,6.335,6.765,344.9,9.7,9.21,0,14.45,0.005747662,0.007781589,2.5E-07
"2018-06-10 03:45:00",66118,"CKVY",12.68,50.63,49.89,50.64,49.28,58.76,62.56,58.76,0.738,37.03,37.27,36.69,6.505,6.192,358.4,13.07,14.03,0,14.45,0.004230584,0.005864861,2.5E-07
"2018-06-10 03:50:00",66119,"CKVY",12.68,51.13,51.12,51.5,50.63,57.56,58.72,56.97,0.737,36.68,36.93,36.47,7.399,6.981,354.5,13.18,12.28,0,14.45,0.004230584,0.005864861,2.5E-07
"2018-06-10 03:55:00",66120,"CKVY",12.68,50.08,50.68,51.13,49.96,59.27,59.44,56.87,0.729,36.53,36.75,36.3,7.778,7.691,335.5,11.42,11.84,0,14.45,0.004230584,0.005864861,2.5E-07
"2018-06-10 04:00:00",66121,"CKVY",12.68,49.34,49.64,50.14,49.09,59.89,60.54,58.65,0.717,36.17,36.59,35.89,8.22,8.11,327.8,10.78,14.91,0,14.45,0.005409662,0.007280788,2.5E-07
"2018-06-10 04:05:00",66122,"CKVY",12.67,48.35,48.78,49.4,48.23,62.6,62.94,59.82,0.722,36.19,36.41,35.83,8.51,8.33,320.8,10.6,14.03,0,14.45,0.005409662,0.007280788,2.5E-07
"2018-06-10 04:10:00",66123,"CKVY",12.66,48.66,48.31,48.66,47.92,61.33,63.56,61.33,0.716,36.15,36.35,35.82,9.06,8.63,317.2,10.59,15.34,0,14.45,0.005409662,0.007280788,2.5E-07
"2018-06-10 04:15:00",66124,"CKVY",12.66,49.09,48.66,49.15,48.41,58.96,61.77,58.96,0.699,35.87,36.13,35.39,9.6,9.24,317.2,11.46,16.22,0,14.45,0.005261044,0.006871417,2.5E-07
"2018-06-10 04:20:00",66125,"CKVY",12.67,48.66,49.05,49.53,48.6,59.75,59.89,58.17,0.697,35.45,35.75,35.23,9.81,9.74,329.3,10.73,16.22,0,14.45,0.005261044,0.006871417,2.5E-07
"2018-06-10 04:25:00",66126,"CKVY",12.67,48.04,48.39,48.78,48.04,61.19,61.19,59.51,0.698,35.28,35.51,35.04,9.63,9.77,326.6,10.89,15.34,0,14.45,0.005261044,0.006871417,2.5E-07
"2018-06-10 04:30:00",66127,"CKVY",12.66,47.49,47.74,48.04,47.43,62.29,62.36,60.95,0.696,35.2,35.45,34.95,9.31,9.45,321.9,12.36,14.25,0,14.45,0.006126849,0.007807875,2.5E-07
"2018-06-10 04:35:00",66128,"CKVY",12.67,46.99,47.26,47.55,46.99,63.39,63.39,62.15,0.695,35.17,35.34,35.02,8.99,9.16,318.5,11.42,12.93,0,14.45,0.006126849,0.007807875,2.5E-07
"2018-06-10 04:40:00",66129,"CKVY",12.66,47.3,47.14,47.42,46.93,61.81,63.39,61.47,0.686,34.99,35.23,34.77,8.75,8.89,324,12.42,14.03,0,14.45,0.006126849,0.007807875,2.5E-07
"2018-06-10 04:45:00",66130,"CKVY",12.65,47.05,47.29,47.55,46.93,61.81,62.22,60.95,0.679,34.72,35.01,34.56,8.09,8.56,333.9,12.97,12.06,0,14.45,0.005039269,0.006547288,0.002066822
"2018-06-10 04:50:00",66131,"CKVY",12.66,47.42,47.26,47.55,47.05,60.44,61.88,60.37,0.673,34.57,34.74,34.35,7.962,7.883,336.4,13.04,13.59,0,14.45,0.005039269,0.006547288,0.002066822
"2018-06-10 04:55:00",66132,"CKVY",12.66,46.75,47.14,47.55,46.62,61.88,62.05,60.4,0.672,34.45,34.6,34.29,7.563,7.806,337.8,12.17,12.49,0,14.45,0.005039269,0.006547288,0.002066822
"2018-06-10 05:00:00",66133,"CKVY",12.66,47.05,46.77,47.05,46.5,60.78,62.19,60.64,0.668,34.27,34.51,34.07,7.822,7.625,340.7,13.8,12.49,0,14.45,0.004460369,0.005970364,0.008543418
"2018-06-10 05:05:00",66134,"CKVY",12.66,46.5,46.78,47.05,46.5,61.36,61.74,60.64,0.66,34.11,34.27,33.94,7.269,7.697,345.7,12.44,10.74,0,14.45,0.004460369,0.005970364,0.008543418
"2018-06-10 05:10:00",66135,"CKVY",12.66,45.45,45.91,46.62,45.14,64.89,65.2,61.33,0.671,34.17,34.41,33.91,6.424,6.781,0.179,13.75,7.672,0,14.45,0.004460369,0.005970364,0.008543418
"2018-06-10 05:15:00",66136,"CKVY",12.66,44.95,45.1,45.51,44.83,65.68,66.34,64.86,0.667,34.31,34.46,34.05,5.189,5.832,348,18.78,7.014,0,14.45,0.01196107,0.02087845,0.0205119
"2018-06-10 05:20:00",66137,"CKVY",12.66,45.57,45.13,45.57,44.83,64.04,66.13,64,0.665,34.18,34.36,33.96,4.925,4.982,337.6,14.22,10.52,0,14.45,0.01196107,0.02087845,0.0205119
"2018-06-10 05:25:00",66138,"CKVY",12.66,44.96,45.45,45.82,44.83,65.31,65.31,63.28,0.663,33.98,34.13,33.82,5.058,5.11,359.4,19.4,10.08,0.007193872,14.45,0.01196107,0.02087845,0.0205119
"2018-06-10 05:30:00",66139,"CKVY",12.65,44.22,44.61,45.02,44.09,68.36,68.36,65.31,0.675,34.16,34.48,33.92,4.728,4.881,29.22,18.57,5.48,0.07577976,14.45,0.00878267,0.01531057,0.04433043
"2018-06-10 05:35:00",66140,"CKVY",12.65,43.67,43.74,44.22,43.36,69.57,69.98,68.33,0.672,34.35,34.53,34.2,4.156,4.481,27.96,15.46,6.576,0.2341925,14.44,0.00878267,0.01531057,0.04433043
"2018-06-10 05:40:00",66141,"CKVY",12.64,44.22,44.06,44.35,43.54,67.75,69.57,67.44,0.669,34.27,34.51,34.06,4.456,4.159,354.3,14.24,10.08,0.6332914,14.44,0.00878267,0.01531057,0.04433043
"2018-06-10 05:45:00",66142,"CKVY",12.65,44.72,44.32,44.78,43.98,65.93,68.06,65.93,0.663,34.15,34.31,33.97,5.829,5.096,339.5,11.4,12.49,1.260367,14.44,0.007507924,0.01295781,0.07777384
"2018-06-10 05:50:00",66143,"CKVY",12.65,44.1,44.49,44.91,44.1,67.58,67.65,65.63,0.664,34.06,34.23,33.9,6.544,6.268,332.3,11.8,12.28,1.950423,14.44,0.007507924,0.01295781,0.07777384
"2018-06-10 05:55:00",66144,"CKVY",12.64,43.61,43.84,44.17,43.55,68.85,68.85,67.55,0.664,34.07,34.19,33.92,6.088,6.349,332.1,10.54,6.576,2.855328,14.44,0.007507924,0.01295781,0.07777384
"2018-06-10 06:00:00",66145,"CKVY",12.65,43.49,43.53,43.74,43.37,69.3,69.37,68.82,0.665,34.09,34.24,33.94,5.471,5.742,328.3,10.3,8.77,4.336919,14.44,0.009881745,0.01682531,0.1156509
"2018-06-10 06:05:00",66146,"CKVY",12.66,43.31,43.49,43.68,43.31,70.54,70.54,69.2,0.672,34.29,34.52,34.1,5.35,5.358,328.5,10.36,8.99,6.802835,14.44,0.009881745,0.01682531,0.1156509
"2018-06-10 06:10:00",66147,"CKVY",12.67,42.94,43.22,43.5,42.88,71.78,71.78,70.44,0.674,34.47,34.59,34.33,5.674,5.529,322.5,12.65,8.33,10.93664,14.44,0.009881745,0.01682531,0.1156509
"2018-06-10 06:15:00",66148,"CKVY",12.68,42.88,42.92,43.07,42.76,71.78,71.95,71.5,0.673,34.45,34.58,34.33,5.314,5.617,319.2,11.07,7.014,16.34901,14.44,0.009847002,0.01566453,0.1561447
"2018-06-10 06:20:00",66149,"CKVY",12.69,43.44,43.3,43.62,42.76,70.41,71.74,69.65,0.674,34.35,34.53,34.15,5.362,5.254,319.3,11.81,9.86,23.50137,14.44,0.009847002,0.01566453,0.1561447
"2018-06-10 06:25:00",66150,"CKVY",12.71,43.99,43.78,44.12,43.38,68.45,70.34,68.45,0.67,34.32,34.49,34.13,5.677,5.526,333.7,10.16,9.21,32.85425,14.45,0.009847002,0.01566453,0.1561447
"2018-06-10 06:30:00",66151,"CKVY",12.72,44.43,44.31,44.49,43.99,68.49,68.66,68.07,0.681,34.55,34.82,34.26,5.717,5.731,342.6,13.02,8.55,48.18756,14.45,0.0144947,0.0209431,0.1984651
"2018-06-10 06:35:00",66152,"CKVY",12.73,44.98,44.72,44.98,44.36,67.63,68.59,66.87,0.687,34.68,34.94,34.48,5.44,5.598,356.5,12.31,7.672,65.82076,14.45,0.0144947,0.0209431,0.1984651
"2018-06-10 06:40:00",66153,"CKVY",12.74,44.98,44.94,45.11,44.8,67.08,68.21,67.08,0.681,34.92,35.21,34.64,4.74,5.124,352.3,13.96,7.014,83.0792,14.45,0.0144947,0.0209431,0.1984651
"2018-06-10 06:45:00",66154,"CKVY",12.74,44.61,44.77,45.04,44.55,69.45,69.45,67.01,0.696,35.04,35.3,34.59,4.323,4.479,344.6,11.45,5.261,85.9799,14.45,0.01692143,0.02351562,0.2416942
"2018-06-10 06:50:00",66155,"CKVY",12.72,44.49,44.56,44.73,44.43,69.27,69.75,68.18,0.691,35,35.36,34.72,3.913,4.09,334.1,15.54,6.576,74.94059,14.45,0.01692143,0.02351562,0.2416942
"2018-06-10 06:55:00",66156,"CKVY",12.71,44.24,44.31,44.55,44.06,69.69,69.99,68.97,0.688,35,35.18,34.78,3.664,3.749,337.6,15.01,5.918,55.29479,14.45,0.01692143,0.02351562,0.2416942
"2018-06-10 07:00:00",66157,"CKVY",12.72,43.75,44.07,44.36,43.69,72.98,72.98,69.62,0.707,35.3,35.67,34.93,3.56,3.605,323.1,10.7,5.042,41.42561,14.45,0.01068399,0.01543389,0.2856136
"2018-06-10 07:05:00",66158,"CKVY",12.74,43.93,43.75,43.93,43.56,72.16,73.29,72.02,0.704,35.51,35.76,35.31,3.061,3.385,336.9,7.796,3.507,38.21452,14.45,0.01068399,0.01543389,0.2856136
"2018-06-10 07:10:00",66159,"CKVY",12.74,43.5,43.68,43.93,43.5,73.32,73.7,71.99,0.704,35.59,35.8,35.37,2.575,2.767,10.42,17.57,3.288,40.72155,14.45,0.01068399,0.01543389,0.2856136
"2018-06-10 07:15:00",66160,"CKVY",12.74,43.5,43.5,43.75,43.32,75,75,73.15,0.72,35.85,36.12,35.54,2.06,2.34,344.3,22.9,2.85,44.03088,14.45,0.009841714,0.01322529,0.329557
"2018-06-10 07:20:00",66161,"CKVY",12.77,43.69,43.52,43.81,43.31,73.22,75.28,73.01,0.708,35.85,36.2,35.51,2.333,2.17,315.7,11.98,6.138,47.58558,14.45,0.009841714,0.01322529,0.329557
"2018-06-10 07:25:00",66162,"CKVY",12.78,44.18,44.06,44.36,43.62,71.64,73.19,71.16,0.706,35.62,35.8,35.36,3.125,2.755,323.8,10.88,7.453,51.87791,14.45,0.009841714,0.01322529,0.329557
"2018-06-10 07:30:00",66163,"CKVY",12.81,44.49,44.36,44.55,44.12,70.96,72.26,70.96,0.707,35.75,35.99,35.51,4.101,3.568,326,9.85,7.234,57.62894,14.45,0.01185546,0.01545047,0.3736306
"2018-06-10 07:35:00",66164,"CKVY",12.83,44.98,44.78,45.04,44.49,69.34,71.03,69.34,0.704,35.68,35.9,35.45,4.862,4.465,340,10.66,8.99,62.92431,14.45,0.01185546,0.01545047,0.3736306
"2018-06-10 07:40:00",66165,"CKVY",12.88,45.72,45.21,45.72,44.92,69.69,70.68,69.17,0.728,36.03,36.53,35.51,4.643,4.793,348.3,13.89,5.918,76.43925,14.45,0.01185546,0.01545047,0.3736306
"2018-06-10 07:45:00",66166,"CKVY",12.89,45.97,46.1,46.4,45.6,68.42,69.76,67.39,0.722,36.26,36.75,35.96,4.506,4.624,1.552,20.85,7.891,113.2102,14.45,0.02171574,0.02801077,0.4172029
"2018-06-10 07:50:00",66167,"CKVY",12.9,45.29,45.57,45.97,45.23,70.27,70.37,67.73,0.722,36.13,36.47,35.77,3.893,4.231,1.848,11.65,5.918,120.8028,14.46,0.02171574,0.02801077,0.4172029
"2018-06-10 07:55:00",66168,"CKVY",12.92,45.29,45.26,45.42,45.11,69.89,71.13,69.72,0.718,36.22,36.54,35.98,3.72,3.775,348.5,16.06,4.822,111.5414,14.46,0.02171574,0.02801077,0.4172029
"2018-06-10 08:00:00",66169,"CKVY",12.99,46.22,45.69,46.22,45.23,69,70.51,68.9,0.735,36.41,36.77,36.08,3.715,3.626,1.043,14.11,6.795,90.44198,14.46,0.01831844,0.02369559,0.460086
"2018-06-10 08:05:00",66170,"CKVY",13.11,47.09,46.66,47.21,46.16,66.19,68.83,65.2,0.728,36.29,37.27,35.63,4.078,3.92,3.612,15.18,7.672,124.5277,14.46,0.01831844,0.02369559,0.460086
"2018-06-10 08:10:00",66171,"CKVY",13.26,47.83,47.58,48.14,47.09,65.54,68.32,64.78,0.741,36.87,37.91,35.92,4.545,4.249,10.49,14.75,7.672,208.1788,14.46,0.01831844,0.02369559,0.460086
"2018-06-10 08:15:00",66172,"CKVY",13.36,48.57,48.08,48.57,47.76,66.39,67.6,63.61,0.772,37.06,37.96,36.31,5.179,4.939,32.49,14.01,10.08,289.4046,14.46,0.04296994,0.05108402,0.5018603
"2018-06-10 08:20:00",66173,"CKVY",13.44,49.19,48.97,49.31,48.5,63.24,66.46,61.52,0.753,37.06,38.01,36.18,5.448,5.292,33.1,15.31,8.55,345.0684,14.47,0.04296994,0.05108402,0.5018603
"2018-06-10 08:25:00",66174,"CKVY",13.54,49.68,49.54,49.8,49.19,60.7,63.72,60.32,0.736,36.97,37.78,36.34,5.414,5.446,44.46,26.39,7.234,365.3839,14.47,0.04296994,0.05108402,0.5018603
"2018-06-10 08:30:00",66175,"CKVY",13.57,49.68,49.59,49.86,49.18,60.73,64.03,60.11,0.736,37.05,38.03,36.32,5.163,5.146,340.4,26.24,10.74,374.6438,14.47,0.05178989,0.0623716,0.5426283
"2018-06-10 08:35:00",66176,"CKVY",13.51,49.43,49.7,49.98,49.37,58.81,60.53,57.78,0.706,35.86,36.66,35.25,6.244,5.724,336.4,14.52,13.37,380.8192,14.47,0.05178989,0.0623716,0.5426283
"2018-06-10 08:40:00",66177,"CKVY",13.48,48.81,49.02,49.43,48.5,61.38,61.83,58.84,0.721,36,36.61,35.46,7.587,6.935,322.9,11.4,13.15,342.1368,14.47,0.05178989,0.0623716,0.5426283
"2018-06-10 08:45:00",66178,"CKVY",13.8,49.24,48.95,49.24,48.69,61.55,62.24,60.18,0.734,36.18,36.71,35.72,8.36,8.18,323.5,12.65,13.59,295.4378,14.48,0.04487626,0.05727049,0.5832075
"2018-06-10 08:50:00",66179,"CKVY",13.7,50.42,50.23,50.79,49.18,58.43,62.34,57.13,0.728,36.75,37.81,35.73,8.32,8.15,310.8,15.82,14.25,301.9237,14.47,0.04487626,0.05727049,0.5832075
"2018-06-10 08:55:00",66180,"CKVY",13.63,51.03,50.79,51.28,50.29,57.09,59.74,56.47,0.728,36.53,37.41,35.75,7.988,8.19,319.2,17.01,10.74,387.4152,14.48,0.04487626,0.05727049,0.5832075
"2018-06-10 09:00:00",66181,"CKVY",13.58,50.9,51.15,51.77,50.53,57.43,59.08,55.1,0.729,36.46,37.63,35.39,8.06,7.886,339.1,16.64,13.37,497.9882,14.48,0.07185798,0.08789156,0.6208112
"2018-06-10 09:05:00",66182,"CKVY",13.59,51.02,50.28,51.08,49.66,60.03,61.68,57.22,0.765,36.72,37.88,35.54,7.709,8.11,308,16.27,14.25,510.0112,14.48,0.07185798,0.08789156,0.6208112
"2018-06-10 09:10:00",66183,"CKVY",13.59,49.53,49.86,51.2,49.16,57.56,60.92,54.95,0.694,35.84,37.83,34.14,7.58,7.643,305.5,11.83,13.81,473.5644,14.48,0.07185798,0.08789156,0.6208112
"2018-06-10 09:15:00",66184,"CKVY",13.59,49.52,49.25,49.71,48.66,57.28,60.2,55.84,0.691,35.16,35.98,34.41,7.869,7.872,313.6,12.36,14.03,385.2029,14.48,0.05384532,0.06825677,0.6578493
"2018-06-10 09:20:00",66185,"CKVY",13.62,49.58,49.14,49.65,48.6,57.8,59.13,56.36,0.698,34.88,35.57,34.02,7.596,7.69,331.1,18.81,13.59,329.8381,14.48,0.05384532,0.06825677,0.6578493
"2018-06-10 09:25:00",66186,"CKVY",13.59,51.13,50.82,51.44,49.52,50.93,58.65,50.93,0.652,34.84,36.41,33.61,7.923,7.603,327.1,15.86,15.12,340.8874,14.48,0.05384532,0.06825677,0.6578493
"2018-06-10 09:30:00",66187,"CKVY",13.58,51.87,51.39,52.05,50.88,50.52,55.43,50.52,0.664,34.67,35.97,33.48,8.11,7.972,323.7,13.52,14.03,429.3638,14.48,0.06800047,0.08434565,0.6934677
"2018-06-10 09:35:00",66188,"CKVY",13.57,51.5,51.78,52.42,51.37,52.2,53.06,48.81,0.677,34.25,35.72,32.81,8.55,8.43,342,15,14.47,542.2764,14.48,0.06800047,0.08434565,0.6934677
"2018-06-10 09:40:00",66189,"CKVY",13.57,52.92,52.46,53.35,51.44,52.31,53.71,48.36,0.715,35.08,36.61,33.52,8.25,8.49,313.7,23.62,12.93,613.4159,14.48,0.06800047,0.08434565,0.6934677
"2018-06-10 09:45:00",66190,"CKVY",13.57,52.05,52.62,53.35,51.62,43.77,52.48,42.15,0.579,32.66,36.12,29.84,8.51,8.38,298.9,19.21,15.12,637.7072,14.48,0.08905761,0.1094525,0.7266746
"2018-06-10 09:50:00",66191,"CKVY",13.57,52.86,52.76,53.35,51.74,42.53,45.38,40.13,0.58,30.91,32.32,29.55,9.24,8.79,305.5,15.52,20.17,643.4555,14.48,0.08905761,0.1094525,0.7266746
"2018-06-10 09:55:00",66192,"CKVY",13.58,53.1,52.76,53.47,52.24,43.53,46.65,40.99,0.599,31.03,33.35,29.65,10.11,9.8,296.5,16.64,17.54,641.2238,14.48,0.08905761,0.1094525,0.7266746
"2018-06-10 10:00:00",66193,"CKVY",13.58,53.04,52.63,53.16,51.81,44.18,46.41,40.51,0.607,31.04,32.88,28.86,10.44,10.31,290.7,11.14,18.19,647.4046,14.48,0.09566272,0.1202243,0.7600248
"2018-06-10 10:05:00",66194,"CKVY",13.58,50.57,51.8,52.98,50.51,42.08,44.35,38.14,0.527,29.21,31.66,26.82,10.62,10.64,297.5,13.42,17.97,623.5764,14.48,0.09566272,0.1202243,0.7600248
"2018-06-10 10:10:00",66195,"CKVY",13.59,52.23,51.67,52.41,50.44,41.19,47.5,39.37,0.549,29.44,32.42,27.82,11.03,10.68,299,12.26,17.32,556.9955,14.48,0.09566272,0.1202243,0.7600248
"2018-06-10 10:15:00",66196,"CKVY",13.59,53.15,52.23,53.15,51.85,41.98,44.72,37.97,0.579,29.12,31.56,27.26,11.14,11.09,293.8,13.47,19.29,570.9291,14.48,0.08816654,0.1141246,0.7896559
"2018-06-10 10:20:00",66197,"CKVY",13.59,52.65,52.85,53.34,51.98,42.73,42.73,37.41,0.578,29.46,30.95,27.29,10.57,10.81,303.3,18.23,14.69,623.1473,14.48,0.08816654,0.1141246,0.7896559
"2018-06-10 10:25:00",66198,"CKVY",13.6,52.78,52.72,53.21,52.1,41.15,44.86,38.58,0.56,29.83,32.12,27.9,10.5,10.56,293,17.08,19.07,715.9268,14.48,0.08816654,0.1141246,0.7896559
"2018-06-10 10:30:00",66199,"CKVY",13.6,52.41,52.68,53.09,51.97,40.4,42.8,38.78,0.542,29.73,30.93,27.97,10.6,10.47,308.1,12.02,16.44,724.892,14.48,0.1043786,0.1316045,0.8145734
"2018-06-10 10:35:00",66200,"CKVY",13.6,52.71,52.21,52.71,51.85,42.11,42.59,37.38,0.571,28.63,30.59,26.72,10.15,10.45,298.7,15.02,17.32,735.796,14.48,0.1043786,0.1316045,0.8145734
"2018-06-10 10:40:00",66201,"CKVY",13.6,54.06,53.66,54.81,52.71,40.6,45.13,37.14,0.579,30.51,33.41,27.99,9.27,9.7,302,17.08,14.91,741.8534,14.48,0.1043786,0.1316045,0.8145734
"2018-06-10 10:45:00",66202,"CKVY",13.61,52.58,53.01,54.06,52.33,38.37,41.42,36.83,0.518,28.78,30.59,26.79,9,9.16,304.9,17.73,17.54,750.7367,14.48,0.1081732,0.134848,0.8375983
"2018-06-10 10:50:00",66203,"CKVY",13.61,52.7,52.53,53.32,51.84,38.51,43.55,35.87,0.522,28.18,30.94,25.99,9.15,8.95,325.1,16.83,13.81,760.8881,14.48,0.1081732,0.134848,0.8375983
"2018-06-10 10:55:00",66204,"CKVY",13.61,54.18,52.89,54.18,52.21,40.56,41.35,34.77,0.581,27.84,30.95,25.63,9.27,9.3,331.1,17.6,14.69,771.5946,14.48,0.1081732,0.134848,0.8375983
"2018-06-10 11:00:00",66205,"CKVY",13.61,52.33,53.89,55.17,52.33,36.07,43.07,32.5,0.482,28.4,32.91,24.71,8.48,8.93,318.7,19.49,14.47,782.7458,14.48,0.1127697,0.139375,0.858712
"2018-06-10 11:05:00",66206,"CKVY",13.61,54.12,53.12,54.3,52.08,35.86,41.45,34.29,0.512,27.79,30.84,24.9,7.986,8.04,321.9,29.19,15.34,794.9522,14.48,0.1127697,0.139375,0.858712
"2018-06-10 11:10:00",66207,"CKVY",13.61,52.58,53.09,54.06,52.21,33.57,37.72,33.26,0.453,26.22,27.63,24.39,7.862,7.986,343.9,23.78,13.59,806.8099,14.48,0.1127697,0.139375,0.858712
"2018-06-10 11:15:00",66208,"CKVY",13.62,53.44,52.75,53.75,52.02,35.93,39.53,32.5,0.501,26.51,29.23,23.67,6.417,7.012,304,29.17,9.86,819.1072,14.48,0.1172251,0.1423222,0.8771377
"2018-06-10 11:20:00",66209,"CKVY",13.62,53.87,53.65,54.3,52.82,37.48,41.15,32.88,0.531,27.67,30.88,24.66,7.033,6.788,305.4,16.69,16,828.5513,14.48,0.1172251,0.1423222,0.8771377
"2018-06-10 11:25:00",66210,"CKVY",13.62,54.3,54.28,54.68,53.87,35.52,39.5,34.56,0.511,28.43,30.13,26.95,7.755,7.314,314.6,14.89,17.1,838.3766,14.48,0.1172251,0.1423222,0.8771377
"2018-06-10 11:30:00",66211,"CKVY",13.61,54.37,53.77,54.49,52.95,36.72,37.17,31.75,0.529,26.76,28.59,24.14,8.32,8.08,302.4,39.82,12.71,846.5226,14.48,0.1221267,0.1473386,0.8903698
"2018-06-10 11:35:00",66212,"CKVY",13.62,54.43,54.87,55.48,54.06,34.46,40.05,32.37,0.498,28.2,31.16,25.26,8.79,8.54,319.2,15.16,15.56,855.7833,14.48,0.1221267,0.1473386,0.8903698
"2018-06-10 11:40:00",66213,"CKVY",13.62,54.68,54.57,55.05,53.93,34.73,37.31,31.54,0.506,26.6,29.11,24.71,8.56,8.82,331.3,14.88,17.76,864.5767,14.48,0.1221267,0.1473386,0.8903698
"2018-06-10 11:45:00",66214,"CKVY",13.61,55.54,54.93,55.6,54.37,35.83,39.29,31.37,0.539,27.81,30.92,24.83,9.66,9,319.2,35.58,14.03,872.5439,14.48,0.1273551,0.1560754,0.9014847
"2018-06-10 11:50:00",66215,"CKVY",13.61,54.92,55.54,56.46,54.8,33.53,39.02,30.65,0.493,28.13,31.35,24.95,10.16,9.91,325.1,16.49,19.29,879.2879,14.48,0.1273551,0.1560754,0.9014847
"2018-06-10 11:55:00",66216,"CKVY",13.62,55.04,55.09,55.72,54.61,33.12,39.7,31.99,0.489,27.64,31.17,25.59,10.81,10.48,325.8,15.66,19.73,887.0053,14.48,0.1273551,0.1560754,0.9014847
"2018-06-10 12:00:00",66217,"CKVY",13.61,55.22,55.35,56.34,54.55,35.01,38.81,31.85,0.521,28,30.77,26,11.75,11.19,319.8,15.07,22.36,894.2637,14.48,0.1310681,0.163206,0.9090008
"2018-06-10 12:05:00",66218,"CKVY",13.61,55.65,55.35,55.78,54.98,34.18,36.51,31.61,0.516,27.44,29.17,25.47,11.55,11.82,335.4,19.43,19.95,901.8527,14.48,0.1310681,0.163206,0.9090008
"2018-06-10 12:10:00",66219,"CKVY",13.62,55.53,55.48,56.21,54.85,33.6,37.37,31.75,0.505,27.48,30.14,25.76,11,11.16,336.1,18.5,16.66,907.9772,14.48,0.1310681,0.163206,0.9090008
"2018-06-10 12:15:00",66220,"CKVY",13.62,55.59,56.09,56.88,55.53,31.06,36.13,31.06,0.468,27.97,29.89,25.5,11.07,11.15,324.1,16.66,22.58,914.8321,14.48,0.134309,0.1684846,0.9141915
"2018-06-10 12:20:00",66221,"CKVY",13.61,55.52,55.73,56.33,54.78,31.2,36.24,30.31,0.469,26.67,29.51,24.42,11.94,11.4,335.8,14.69,20.39,921.418,14.48,0.134309,0.1684846,0.9141915
"2018-06-10 12:25:00",66222,"CKVY",13.62,56.14,55.75,56.76,54.91,32.36,36.2,29.89,0.498,27.12,29.05,24.87,11.94,12.03,329.4,16.2,17.76,927.4255,14.48,0.134309,0.1684846,0.9141915
"2018-06-10 12:30:00",66223,"CKVY",13.61,56.26,55.64,56.39,54.78,36.06,36.13,30.1,0.557,27,29.72,24.69,10.67,11.28,322.6,24.26,16,933.7444,14.48,0.1368894,0.171966,0.9166579
"2018-06-10 12:35:00",66224,"CKVY",13.61,55.89,56.54,57.07,55.71,33.87,37.88,31.88,0.516,28.98,31.37,26.61,9.54,10.17,300.4,13.23,16.22,939.6111,14.48,0.1368894,0.171966,0.9166579
"2018-06-10 12:40:00",66225,"CKVY",13.61,57.25,56.29,57.5,55.46,31.85,35.65,31.09,0.51,27.67,30.17,25.6,10.1,9.64,330.4,16.87,18.41,944.3424,14.48,0.1368894,0.171966,0.9166579
"2018-06-10 12:45:00",66226,"CKVY",13.61,56.26,56.34,57.25,55.83,34.08,35.45,30.61,0.526,27.78,29.63,25.85,10.88,10.68,319.5,19.57,15.78,948.7565,14.48,0.1394526,0.1723928,0.9138564
"2018-06-10 12:50:00",66227,"CKVY",13.61,57.62,57.16,58.11,56.26,28.9,36.27,26.05,0.469,27.48,30.66,23,11.37,11.28,265.6,34.98,21.26,951.7949,14.48,0.1394526,0.1723928,0.9138564
"2018-06-10 12:55:00",66228,"CKVY",13.61,56.63,57.85,58.6,56.51,28.45,32.09,25.64,0.445,26.15,28.82,22.15,11.03,11.27,248.7,18.45,21.92,955.4141,14.48,0.1394526,0.1723928,0.9138564
"2018-06-10 13:00:00",66229,"CKVY",13.61,57.8,58.04,59.47,56.63,29.93,32.91,25.95,0.489,26.22,29.89,23.63,10.83,10.79,268.1,14.34,21.48,958.0818,14.48,0.1452307,0.182182,0.9108836
"2018-06-10 13:05:00",66230,"CKVY",13.61,57.92,58.2,58.91,57.49,27.87,33.18,27.01,0.457,26.41,29.64,24.33,10.34,10.34,263.6,21.84,18.85,961.8674,14.48,0.1452307,0.182182,0.9108836
"2018-06-10 13:10:00",66231,"CKVY",13.6,58.17,57.89,58.85,57,32.63,32.63,25.02,0.54,25.07,28.96,22.51,9.78,10.11,240.1,14.54,17.54,965.558,14.48,0.1452307,0.182182,0.9108836
"2018-06-10 13:15:00",66232,"CKVY",13.6,57.55,59.06,59.96,57.55,25.43,33.39,25.16,0.411,26.25,29.69,22.22,10.74,10.22,243.9,14.62,20.82,969.001,14.48,0.1484735,0.1849964,0.903949
"2018-06-10 13:20:00",66233,"CKVY",13.59,58.97,57.85,59.22,56.75,30.1,34.55,25.4,0.512,26.65,31.07,22.28,10.45,10.59,282.8,20.77,16.44,971.2012,14.64,0.1484735,0.1849964,0.903949
"2018-06-10 13:25:00",66234,"CKVY",13.6,57.24,58.36,59.28,57,26.46,36.92,25.02,0.423,27.11,32.49,22.19,10.36,10.23,260.8,41.52,19.51,971.9534,14.48,0.1484735,0.1849964,0.903949
"2018-06-10 13:30:00",66235,"CKVY",13.6,57.36,57.29,57.92,56.87,30.16,30.3,24.89,0.485,24.66,26.56,21.6,8.97,9.57,251,20.25,15.78,972.0583,14.48,0.1466291,0.1822376,0.8928391
"2018-06-10 13:35:00",66236,"CKVY",13.6,56.99,57.55,58.22,56.87,29.65,38.39,27.83,0.47,27.04,32.57,24.36,9.23,9.23,294.6,17.78,15.56,971.951,14.48,0.1466291,0.1822376,0.8928391
"2018-06-10 13:40:00",66237,"CKVY",13.59,58.41,57.8,58.72,56.74,31.67,36.47,28.79,0.528,29.11,31.84,24.85,10.13,9.74,303.5,14.09,18.41,972.2377,14.48,0.1466291,0.1822376,0.8928391
"2018-06-10 13:45:00",66238,"CKVY",13.6,57.17,57.7,58.41,56.99,32.43,35.51,27.22,0.517,27.48,31.08,24.18,10.58,10.76,312.5,16.65,19.29,974.3292,14.47,0.1451543,0.1792934,0.877187
"2018-06-10 13:50:00",66239,"CKVY",13.6,57.54,56.69,57.54,56,35.65,35.92,27.87,0.577,26.42,30.57,23.9,9.69,10.32,311.1,23.83,19.51,975.7585,14.47,0.1451543,0.1792934,0.877187
"2018-06-10 13:55:00",66240,"CKVY",13.6,59.76,58.42,59.95,57.42,28.76,35.65,28.11,0.504,28.86,32.5,24.96,9.34,9.4,298.2,25.06,22.14,976.7244,14.47,0.1451543,0.1792934,0.877187
"2018-06-10 14:00:00",66241,"CKVY",13.6,57.6,58.21,59.7,57.36,31.43,37.19,27.35,0.509,27.28,32.22,24.25,10.07,9.59,285,18.65,24.11,973.2236,14.47,0.144472,0.1785831,0.8607605
"2018-06-10 14:05:00",66242,"CKVY",13.59,58.1,57.99,59.21,56.99,30.06,37.74,28.76,0.496,29.62,32.49,26.13,11.74,10.47,302.3,15.21,24.99,954.0339,14.47,0.144472,0.1785831,0.8607605
"2018-06-10 14:10:00",66243,"CKVY",13.6,58.53,58.64,59.27,57.97,32.56,33.52,27.08,0.546,27.75,30.31,24.57,11.91,12.14,281.8,26.79,19.07,946.0423,14.59,0.144472,0.1785831,0.8607605
"2018-06-10 14:15:00",66244,"CKVY",13.6,59.21,58.5,59.27,57.97,33.32,37.02,29.68,0.572,29.28,32.69,26.81,10.4,10.9,299.2,16.57,17.54,942.684,14.47,0.1431605,0.1796069,0.8396682
"2018-06-10 14:20:00",66245,"CKVY",13.59,58.1,58.74,59.95,57.73,33.28,34.31,28.17,0.549,28.35,31.16,25.61,10.2,10.47,283.7,15.18,19.07,954.8945,14.47,0.1431605,0.1796069,0.8396682
"2018-06-10 14:25:00",66246,"CKVY",13.59,58.04,58.14,58.9,57.6,31.64,35.44,28.65,0.521,28.58,31.18,25.71,10.07,9.94,286,16.44,19.51,954.7985,14.47,0.1431605,0.1796069,0.8396682
"2018-06-10 14:30:00",66247,"CKVY",13.59,57.85,57.92,58.84,57.3,32.29,34.89,28.72,0.528,28.12,31.03,25.93,10.82,10.49,291.9,14.03,16.88,950.6188,14.47,0.1432596,0.1783318,0.8177655
"2018-06-10 14:35:00",66248,"CKVY",13.59,57.23,58.28,59.33,57.17,28.17,36.3,28.17,0.451,28.6,32.5,24.54,10.8,10.74,299.2,13.87,21.7,945.4522,14.47,0.1432596,0.1783318,0.8177655
"2018-06-10 14:40:00",66249,"CKVY",13.59,58.47,57.42,58.47,56.49,36.68,36.68,27.35,0.613,26.79,32.1,23.56,9.85,10.15,285.1,24.24,17.54,941.4384,14.47,0.1432596,0.1783318,0.8177655
"2018-06-10 14:45:00",66250,"CKVY",13.59,57.67,57.37,58.96,56,33.18,37.91,29.48,0.539,28.83,32.49,24.87,10.18,10.38,298.9,13.58,20.17,902.3917,14.47,0.1338784,0.1682021,0.7928428
"2018-06-10 14:50:00",66251,"CKVY",13.59,55.57,57.26,58.34,55.57,32.39,35.92,29.51,0.488,27.76,31.16,24.66,10.63,10.57,318.1,17.91,24.11,860.9164,14.47,0.1338784,0.1682021,0.7928428
"2018-06-10 14:55:00",66252,"CKVY",13.59,57.6,56.29,57.6,55.57,33.76,35.96,30.47,0.547,27.46,30.3,25.18,11.55,11.19,312.9,17.95,19.51,809.7734,14.47,0.1338784,0.1682021,0.7928428
"2018-06-10 15:00:00",66253,"CKVY",13.59,57.3,57.14,57.6,56.62,34.1,36.4,30.99,0.547,28.86,30.77,26.5,12.2,11.7,303,17.13,18.85,841.9299,14.47,0.1267519,0.1611886,0.7652043
"2018-06-10 15:05:00",66254,"CKVY",13.59,57.3,57.52,57.97,57.23,34.04,36.88,31.53,0.546,29.49,31.69,27.41,12.11,12.18,314.3,18.08,22.58,865.2411,14.47,0.1267519,0.1611886,0.7652043
"2018-06-10 15:10:00",66255,"CKVY",13.59,57.42,58.35,59.27,57.36,33.97,39.07,30.37,0.547,30.19,33.79,26.99,11.78,11.99,301.1,20.92,17.32,920.3958,14.47,0.1267519,0.1611886,0.7652043
"2018-06-10 15:15:00",66256,"CKVY",13.58,58.9,58.42,59.08,57.48,34.82,37.74,31.26,0.591,30.1,33.17,27.52,10.77,11.17,299.6,22.14,16.22,924.4021,14.47,0.1407028,0.1771568,0.7332002
"2018-06-10 15:20:00",66257,"CKVY",13.59,57.67,58.63,59.27,57.6,33.18,38.35,31.43,0.539,31.09,33.71,28.06,10.61,10.5,306.3,13.72,21.48,932.7554,14.47,0.1407028,0.1771568,0.7332002
"2018-06-10 15:25:00",66258,"CKVY",13.59,56.99,57.36,57.85,56.99,33.76,34.89,31.19,0.535,28.49,30.1,27.25,11.2,11.03,306,16.36,17.97,910.9689,14.47,0.1407028,0.1771568,0.7332002
"2018-06-10 15:30:00",66259,"CKVY",13.59,57.3,57.9,58.96,56.86,33.04,36.64,31.33,0.53,29.52,31.19,27.79,11.44,11.39,294.3,18.7,17.32,893.3427,14.47,0.1343087,0.169036,0.7009999
"2018-06-10 15:35:00",66260,"CKVY",13.58,57.6,57.81,58.9,56.49,32.39,36.88,30.16,0.525,29.09,32.46,25.91,10.62,10.86,305,18.52,19.07,881.0215,14.47,0.1343087,0.169036,0.7009999
"2018-06-10 15:40:00",66261,"CKVY",13.58,58.59,57.75,58.59,57.05,34.17,37.29,28.79,0.574,28.86,31.81,25.43,10.79,10.75,291.8,13.61,20.6,880.6472,14.47,0.1343087,0.169036,0.7009999
"2018-06-10 15:45:00",66262,"CKVY",13.58,57.36,57.52,58.59,56.62,31.43,34.65,29.51,0.505,28.08,30.26,25.28,10.86,10.74,313.8,20.08,17.1,868.7759,14.47,0.1303497,0.1648065,0.6673787
"2018-06-10 15:50:00",66263,"CKVY",13.58,57.42,57.21,57.79,56.43,32.29,36.2,30.23,0.52,28.54,31.06,25.91,10.94,11.04,305.6,17.39,20.39,836.4225,14.64,0.1303497,0.1648065,0.6673787
"2018-06-10 15:55:00",66264,"CKVY",13.57,56.86,56.74,57.48,56.19,32.94,34.76,29.68,0.52,27.44,29.1,25.01,11.19,11.02,290.5,12.44,19.73,773.9363,14.47,0.1303497,0.1648065,0.6673787
"2018-06-10 16:00:00",66265,"CKVY",13.58,57.11,57.04,57.85,56.37,33.69,35.89,30.44,0.537,28.37,30.27,25.91,11.93,11.66,311.8,13.46,20.39,754.0289,14.46,0.1165737,0.1506195,0.6313307
"2018-06-10 16:05:00",66266,"CKVY",13.58,56.86,57.11,57.6,56.43,32.29,37.16,30.64,0.51,28.92,31.27,26.26,12.38,12.47,312.4,12.52,23.02,772.0147,14.46,0.1165737,0.1506195,0.6313307
"2018-06-10 16:10:00",66267,"CKVY",13.58,57.48,57.42,57.85,56.8,31.57,36.71,30.99,0.509,28.69,31.46,26.74,12.12,12.11,314.7,16.43,19.51,801.6551,14.46,0.1165737,0.1506195,0.6313307
"2018-06-10 16:15:00",66268,"CKVY",13.58,58.9,57.75,58.9,56.8,31.53,37.19,28.76,0.535,28.61,31.52,25.29,10.71,11.34,282.2,28.87,15.34,781.0732,14.46,0.1200945,0.1556599,0.5924644
"2018-06-10 16:20:00",66269,"CKVY",13.58,55.63,57.44,59.08,55.51,32.36,35.78,30.03,0.488,27.9,30.83,25.05,9.94,10.33,291,16.13,16.44,756.9635,14.46,0.1200945,0.1556599,0.5924644
"2018-06-10 16:25:00",66270,"CKVY",13.58,56.99,56.28,57.48,55.63,30.68,34.72,29.65,0.486,26.83,28.67,24.88,9.06,9.54,306.1,21.53,19.51,715.6796,14.46,0.1200945,0.1556599,0.5924644
"2018-06-10 16:30:00",66271,"CKVY",13.58,57.3,57.72,58.65,56.93,30.78,36.92,29.07,0.493,28.07,32.04,25.34,9.68,9.22,295.1,20.06,21.92,734.6861,14.46,0.1123433,0.1438525,0.5534187
"2018-06-10 16:35:00",66272,"CKVY",13.58,57.23,57.37,58.1,56.68,32.87,35.44,28.35,0.526,27.89,30.54,24.68,9.58,9.41,299.9,18.46,14.47,733.0303,14.46,0.1123433,0.1438525,0.5534187
"2018-06-10 16:40:00",66273,"CKVY",13.58,57.36,57.61,58.04,57.11,32.9,35.85,31.47,0.529,28.91,30.99,27.47,10.48,10.06,299.8,14.24,18.63,761.4587,14.46,0.1123433,0.1438525,0.5534187
"2018-06-10 16:45:00",66274,"CKVY",13.58,55.88,56.22,57.36,55.32,31.95,36.61,31.81,0.486,27.99,29.8,26.26,10.32,10.7,293.8,14.31,17.32,679.9153,14.46,0.09875055,0.1297095,0.5116017
"2018-06-10 16:50:00",66275,"CKVY",13.59,55.57,55.1,55.81,54.52,35.51,38.83,31.88,0.535,28.41,30.42,26.32,10.84,10.43,307.4,14.67,19.51,540.3487,14.46,0.09875055,0.1297095,0.5116017
"2018-06-10 16:55:00",66276,"CKVY",13.59,55.38,56.07,57.11,55.14,32.84,36.06,29.82,0.491,27.13,29.64,24.96,9.86,10.45,321.3,16.22,15.56,483.6826,14.46,0.09875055,0.1297095,0.5116017
"2018-06-10 17:00:00",66277,"CKVY",13.59,54.64,55.62,56.31,54.52,31.6,34.45,31.26,0.46,26.76,28.48,24.98,9.78,9.7,323.1,13.69,15.12,479.7209,14.46,0.08009712,0.1092623,0.4696624
"2018-06-10 17:05:00",66278,"CKVY",13.59,53.28,53.67,54.52,53.1,33.8,39.55,31.67,0.468,27.35,29.77,24.9,9.58,9.76,322.4,12.39,15.56,448.5958,14.46,0.08009712,0.1092623,0.4696624
"2018-06-10 17:10:00",66279,"CKVY",13.6,53.65,53.52,53.72,53.22,34.62,37.74,33.62,0.486,26.68,28.43,25.4,9.46,9.45,323.8,13.98,14.25,312.4319,14.45,0.08009712,0.1092623,0.4696624
"2018-06-10 17:15:00",66280,"CKVY",13.6,53.78,53.65,53.84,53.41,33.97,36.67,32.97,0.479,26.49,27.83,25.24,9.05,9.3,322.6,13.05,14.03,188.2348,14.45,0.04892897,0.07362919,0.4265637
"2018-06-10 17:20:00",66281,"CKVY",13.61,54.95,54.23,55.51,53.29,31.47,34.1,31.29,0.463,25.74,27.64,24.64,9.03,9.09,327.6,12.68,15.34,184.3572,14.45,0.04892897,0.07362919,0.4265637
"2018-06-10 17:25:00",66282,"CKVY",13.61,55.14,54.98,55.57,54.4,31.71,34.48,30.09,0.47,25.67,27.41,24.24,9.33,9.23,346.5,12.27,13.81,274.9116,14.45,0.04892897,0.07362919,0.4265637
"2018-06-10 17:30:00",66283,"CKVY",13.62,57.05,56.22,57.36,55.07,30.06,34.34,29.51,0.478,26.38,28.82,24.67,8.33,8.76,350,22.85,13.37,416.439,14.45,0.07871227,0.1060582,0.3828786
"2018-06-10 17:35:00",66284,"CKVY",13.61,57.36,56.82,57.42,56.37,30.51,33.56,28.14,0.49,26.18,28.63,23.95,7.295,7.93,328.8,21.89,12.28,537.6155,14.45,0.07871227,0.1060582,0.3828786
"2018-06-10 17:40:00",66285,"CKVY",13.62,57.73,57.08,57.91,56.43,31.26,34.96,28.35,0.509,26.69,29.93,24.36,6.636,6.865,325.5,37.88,12.71,578.6528,14.45,0.07871227,0.1060582,0.3828786
"2018-06-10 17:45:00",66286,"CKVY",13.62,56.25,57.16,57.91,56.19,34.69,34.69,27.28,0.535,26.38,29.08,23.55,7.046,6.864,289.3,24.28,10.74,544.8292,14.45,0.07992055,0.1049294,0.3379479
"2018-06-10 17:50:00",66287,"CKVY",13.63,56.86,55.81,56.86,55.07,34.17,35.51,30.64,0.539,27.38,29.67,25.32,7.579,7.278,300.4,14.8,12.28,441.9048,14.46,0.07992055,0.1049294,0.3379479
"2018-06-10 17:55:00",66288,"CKVY",13.62,57.11,57.44,57.97,56.8,27.01,35.41,27.01,0.43,27.38,30.22,23.47,7.458,7.535,290.4,19.5,12.71,418.4276,14.46,0.07992055,0.1049294,0.3379479
"2018-06-10 18:00:00",66289,"CKVY",13.62,56.06,56.89,57.48,56.06,33.04,33.25,26.5,0.507,25.99,28.22,22.73,7.165,7.176,294.3,23.6,12.06,420.5742,14.46,0.06629255,0.09031439,0.2929275
"2018-06-10 18:05:00",66290,"CKVY",13.63,56.86,55.75,56.93,54.77,31.19,34,28.93,0.492,25.97,27.82,23.19,6.943,7.148,265.7,14.19,12.28,402.4356,14.46,0.06629255,0.09031439,0.2929275
"2018-06-10 18:10:00",66291,"CKVY",13.63,57.11,57.32,57.73,56.86,29.92,34.21,28.52,0.476,27.45,29.41,24.83,7.61,7.251,282.8,15.9,17.54,386.2537,14.46,0.06629255,0.09031439,0.2929275
"2018-06-10 18:15:00",66292,"CKVY",13.53,55.51,56.62,57.23,55.51,28.79,30.51,26.26,0.433,24.67,26.26,22.48,7.294,7.628,274.9,16.9,11.84,357.7183,14.46,0.06052097,0.08445598,0.2487029
"2018-06-10 18:20:00",66293,"CKVY",13.64,56.56,55.55,56.8,54.7,31.43,34.96,28.86,0.491,26.09,28.4,23.62,6.714,6.841,273.3,13.49,8.99,354.8455,14.46,0.06052097,0.08445598,0.2487029
"2018-06-10 18:25:00",66294,"CKVY",13.64,56,56.1,56.86,55.51,33.32,34.82,30.13,0.51,27.24,28.37,25.5,6.385,6.553,290.7,17.77,15.56,313.6723,14.46,0.06052097,0.08445598,0.2487029
"2018-06-10 18:30:00",66295,"CKVY",13.63,56.43,56.32,56.62,55.94,30.33,35.1,30.16,0.471,27.4,29.11,25.48,7.203,6.693,294.5,13.16,11.84,301.0977,14.45,0.05460218,0.07608766,0.2043741
"2018-06-10 18:35:00",66296,"CKVY",13.64,56.56,56.96,57.54,56.31,33.18,36.47,30.37,0.518,28.4,30.97,25.69,7.823,7.414,297.7,15.92,15.34,356.4181,14.45,0.05460218,0.07608766,0.2043741
"2018-06-10 18:40:00",66297,"CKVY",13.64,56.12,56.19,56.62,55.88,30.57,35.24,30.3,0.47,27.15,29.14,25.42,8.07,8.17,300.2,11.71,15.34,373.3091,14.45,0.05460218,0.07608766,0.2043741
"2018-06-10 18:45:00",66298,"CKVY",13.64,56.25,56.06,56.31,55.75,34.04,34.48,28.65,0.525,26.62,28.5,23.93,8.16,8.13,304.4,14.88,11.62,371.365,14.45,0.06181424,0.08633793,0.1612926
"2018-06-10 18:50:00",66299,"CKVY",13.64,55.81,56.14,56.49,55.69,33.73,34.69,30.06,0.512,27.03,28.97,24.96,8.69,8.53,310.5,12.29,14.69,355.242,14.45,0.06181424,0.08633793,0.1612926
"2018-06-10 18:55:00",66300,"CKVY",13.64,55.63,55.79,56.06,55.57,31.77,34.52,30.81,0.48,26.66,28.42,25.34,8.93,8.57,303,13.34,15.34,339.4767,14.45,0.06181424,0.08633793,0.1612926
"2018-06-10 19:00:00",66301,"CKVY",13.64,56.06,55.65,56.06,55.38,34,35.92,31.23,0.521,27.11,29.39,25.61,9.17,9.19,302.6,14.13,14.91,324.4987,14.45,0.05723008,0.08295152,0.1201503
"2018-06-10 19:05:00",66302,"CKVY",13.65,55.51,55.66,56.06,55.38,34.96,35.92,30.71,0.525,27.49,29.08,25.18,8.72,9,298.7,11.58,13.15,309.8675,14.45,0.05723008,0.08295152,0.1201503
"2018-06-10 19:10:00",66303,"CKVY",13.65,55.14,55.46,55.63,55.14,31.84,37.12,30.95,0.472,27.34,29.76,25.26,8.12,8.43,290.1,14.83,14.03,295.0862,14.45,0.05723008,0.08295152,0.1201503
"2018-06-10 19:15:00",66304,"CKVY",13.65,54.89,54.97,55.2,54.83,34.62,35.99,31.88,0.509,26.75,28.67,25.67,8.12,8.13,296,13.35,16.22,279.6792,14.45,0.05011209,0.07444014,0.08148313
"2018-06-10 19:20:00",66305,"CKVY",13.66,54.7,54.8,54.95,54.58,34,35.44,32.49,0.496,26.99,28.03,25.87,8.14,8.1,299.5,12.02,12.06,264.2191,14.45,0.05011209,0.07444014,0.08148313
"2018-06-10 19:25:00",66306,"CKVY",13.66,54.77,54.74,55.01,54.52,35.96,36.2,32.84,0.526,27.38,28.43,25.96,7.732,8.02,305,11.38,10.52,249.1672,14.45,0.05011209,0.07444014,0.08148313
"2018-06-10 19:30:00",66307,"CKVY",13.66,54.4,54.5,54.89,54.21,35.92,36.54,32.97,0.518,27.38,28.56,25.92,7.237,7.364,302.5,13.62,11.4,234.7406,14.45,0.0420254,0.06401453,0.0471117
"2018-06-10 19:35:00",66308,"CKVY",13.65,54.15,54.31,54.52,54.03,34.24,37.22,33.18,0.49,27.33,28.9,25.82,7.162,7.138,308.2,13.33,12.71,220.6702,14.45,0.0420254,0.06401453,0.0471117
"2018-06-10 19:40:00",66309,"CKVY",13.63,53.96,53.98,54.15,53.78,34.82,35.85,33.8,0.495,26.84,27.57,26.13,7.836,7.497,314.9,9.26,12.93,206.6594,14.45,0.0420254,0.06401453,0.0471117
"2018-06-10 19:45:00",66310,"CKVY",13.42,53.84,53.79,54.03,53.66,37.57,38.22,34.21,0.531,27.64,28.93,26.29,7.692,7.826,312.8,9.44,10.3,192.8411,14.45,0.03511802,0.05556013,0.0219479
"2018-06-10 19:50:00",66311,"CKVY",13.21,53.41,53.69,53.96,53.29,37.05,37.98,34.72,0.516,27.62,28.83,26.62,7.442,7.667,308.6,14.34,11.18,179.0295,14.45,0.03511802,0.05556013,0.0219479
"2018-06-10 19:55:00",66312,"CKVY",13.13,52.92,53.19,53.41,52.85,37.43,37.57,34.86,0.512,27.27,28.07,26.2,6.956,7.238,298.6,10.51,12.28,165.1829,14.45,0.03511802,0.05556013,0.0219479
"2018-06-10 20:00:00",66313,"CKVY",13.08,52.73,52.85,53.04,52.61,38.46,38.46,36.13,0.522,27.19,28.14,26.68,6.787,6.861,297.6,9.9,8.77,151.6478,14.45,0.02851935,0.0475543,0.009228736
"2018-06-10 20:05:00",66314,"CKVY",13.03,52.17,52.45,52.79,52.05,40.48,41.23,37.74,0.538,28.7,29.51,27.63,6.05,6.381,304.4,11.98,7.453,138.5121,14.45,0.02851935,0.0475543,0.009228736
"2018-06-10 20:10:00",66315,"CKVY",13.01,51.93,52.14,52.36,51.8,42.37,42.43,39.42,0.558,28.75,29.83,28.29,5.599,5.817,313,11.9,7.891,125.7648,14.45,0.02851935,0.0475543,0.009228736
"2018-06-10 20:15:00",66316,"CKVY",12.98,51.68,51.75,51.93,51.5,41.68,43.32,39.28,0.544,29.08,30.06,27.76,5.222,5.362,309.3,9.98,9.21,113.4988,14.45,0.01220231,0.01597967,0.002407982
"2018-06-10 20:20:00",66317,"CKVY",12.97,51.25,51.45,51.68,51.06,41.41,42.37,39.38,0.532,28.48,29.45,27.67,5.387,5.301,312.4,10.16,7.672,101.7336,14.44,0.01220231,0.01597967,0.002407982
"2018-06-10 20:25:00",66318,"CKVY",12.97,50.45,50.76,51.31,50.32,45.69,45.93,41.37,0.57,29.6,30.42,28.54,4.982,5.171,309.7,8.14,6.138,90.30178,14.44,0.01220231,0.01597967,0.002407982
"2018-06-10 20:30:00",66319,"CKVY",12.96,50.08,50.01,50.39,49.71,43.36,47.16,43.02,0.534,29.94,30.68,28.33,4.807,4.853,311.7,9.41,7.234,78.98301,14.44,0.008783608,0.01188623,6.050106E-06
"2018-06-10 20:35:00",66320,"CKVY",12.93,49.28,49.7,50.14,49.28,45.55,45.72,43.19,0.544,28.94,29.36,28.47,4.689,4.767,315,9.39,7.453,67.13551,14.44,0.008783608,0.01188623,6.050106E-06
"2018-06-10 20:40:00",66321,"CKVY",12.93,47.86,48.73,49.34,47.86,51.69,51.69,45.45,0.585,30.35,31.22,29.04,4.392,4.571,303.9,9.26,5.918,54.39397,14.44,0.008783608,0.01188623,6.050106E-06
"2018-06-10 20:45:00",66322,"CKVY",12.92,46.75,47.17,47.86,46.75,52.92,53.74,51.69,0.575,30.9,31.21,30.5,3.863,4.129,304.9,8.63,4.822,41.188,14.44,0.004836483,0.006962425,2.5E-07
"2018-06-10 20:50:00",66323,"CKVY",12.9,46.01,46.55,46.87,45.94,55.8,55.8,52.03,0.589,30.52,31.22,30.06,3.408,3.623,312.2,5.966,4.822,27.00048,14.44,0.004836483,0.006962425,2.5E-07
"2018-06-10 20:55:00",66324,"CKVY",12.91,46.63,46.17,46.63,45.82,51.79,56.01,51.76,0.56,30.32,31.18,29.78,3.202,3.271,315.8,9.67,4.822,16.54757,14.43,0.004836483,0.006962425,2.5E-07
"2018-06-10 21:00:00",66325,"CKVY",12.9,46.69,46.78,47,46.5,50.73,52.79,49.64,0.55,29.58,30.39,29.05,3.156,3.158,312.5,14.41,5.042,9.515029,14.43,0.001059946,0.002156348,2.5E-07
"2018-06-10 21:05:00",66326,"CKVY",12.89,46.2,46.5,46.76,46.2,52,52,49.91,0.553,29.16,29.6,28.67,2.923,3.074,327.9,5.98,3.946,7.054478,14.43,0.001059946,0.002156348,2.5E-07
"2018-06-10 21:10:00",66327,"CKVY",12.89,45.77,45.51,46.27,45.16,48.92,55.54,48.92,0.512,28.97,30.8,27.67,2.683,2.718,324,12.36,3.288,4.922449,14.43,0.001059946,0.002156348,2.5E-07
"2018-06-10 21:15:00",66328,"CKVY",12.88,46.09,46.33,46.77,45.78,48.79,49.02,45.77,0.517,27.3,27.98,26.82,2.691,2.769,344.7,20.25,3.946,3.148029,14.43,6.182046E-05,0.0008701044,2.5E-07
"2018-06-10 21:20:00",66329,"CKVY",12.89,46.77,46.16,46.77,45.72,45.26,49.75,45.22,0.492,27.42,28.22,26.59,2.46,2.554,5.939,9.15,2.85,1.832463,14.43,6.182046E-05,0.0008701044,2.5E-07
"2018-06-10 21:25:00",66330,"CKVY",12.88,46.71,46.76,47.08,46.4,45.05,46.08,44.23,0.489,26.59,27,26.28,2.671,2.575,345.3,4.608,4.384,0.9731941,14.43,6.182046E-05,0.0008701044,2.5E-07
"2018-06-10 21:30:00",66331,"CKVY",12.88,45.42,46.19,46.77,45.42,48.41,48.41,45.09,0.5,26.9,27.26,26.52,2.82,2.732,340.2,2.833,4.165,0.465941,14.43,-0.0002589706,0.0004747476,2.5E-07
"2018-06-10 21:35:00",66332,"CKVY",12.88,44.62,44.86,45.48,44.31,53.35,53.8,48.35,0.534,27.94,28.86,27,2.847,2.807,312.9,13.65,3.288,0.1846045,14.43,-0.0002589706,0.0004747476,2.5E-07
"2018-06-10 21:40:00",66333,"CKVY",12.87,44.31,44.35,44.55,44.18,51.88,53.93,51.84,0.514,28.19,28.91,27.62,2.952,2.901,294.8,4.718,3.946,0.05343363,14.43,-0.0002589706,0.0004747476,2.5E-07
"2018-06-10 21:45:00",66334,"CKVY",12.87,43.45,43.78,44.31,43.39,53.56,53.6,51.74,0.513,27.66,27.9,27.31,3.052,2.988,293.8,3.281,4.165,0.001994442,14.43,-0.0002147884,0.0004523027,2.5E-07
"2018-06-10 21:50:00",66335,"CKVY",12.87,43.7,43.36,43.7,42.96,52.06,54.46,52.02,0.504,27.45,27.89,27.07,3.326,3.22,287.6,4.824,3.946,0,14.43,-0.0002147884,0.0004523027,2.5E-07
"2018-06-10 21:55:00",66336,"CKVY",12.86,43.27,43.35,43.76,42.53,54.12,55.9,51.58,0.515,27.45,28.16,26.99,3.128,3.262,332.2,27.83,3.288,0,14.43,-0.0002147884,0.0004523027,2.5E-07
"2018-06-10 22:00:00",66337,"CKVY",12.86,44.83,44.12,44.89,43.27,49.53,54.12,49.39,0.5,27.7,28.33,26.98,2.632,2.887,349,14.57,3.507,0,14.43,0.0001338084,0.0009006345,2.5E-07
"2018-06-10 22:05:00",66338,"CKVY",12.86,44.27,44.18,44.95,43.35,51.52,52.68,49.56,0.509,27.46,28.08,27,2.581,2.531,24.39,14.04,4.384,0,14.43,0.0001338084,0.0009006345,2.5E-07
"2018-06-10 22:10:00",66339,"CKVY",12.86,43.1,43.63,44.33,42.98,54.47,54.47,51.38,0.515,27.52,27.81,27.3,2.917,2.768,20.74,11.11,4.384,0,14.43,0.0001338084,0.0009006345,2.5E-07
"2018-06-10 22:15:00",66340,"CKVY",12.85,43.66,43.19,43.78,42.73,51.86,54.6,51.86,0.501,27.46,27.84,27.13,3.363,3.132,351.4,5.763,4.384,0,14.43,-0.0004205979,0.0001587204,2.5E-07
"2018-06-10 22:20:00",66341,"CKVY",12.85,43.96,43.63,44.03,43.22,51.04,52.89,51,0.499,27.24,27.39,26.96,3.382,3.455,342.5,10.55,4.384,0,14.42,-0.0004205979,0.0001587204,2.5E-07
"2018-06-10 22:25:00",66342,"CKVY",12.85,44.09,44.1,44.21,43.84,51.72,51.79,50.56,0.508,27.18,27.53,26.92,3,3.194,326.5,6.795,3.069,0,14.43,-0.0004205979,0.0001587204,2.5E-07
"2018-06-10 22:30:00",66343,"CKVY",12.85,43.1,43.64,44.09,43.1,54.64,54.98,51.65,0.517,27.67,28.22,27.29,2.87,2.911,314.2,4.494,3.726,0,14.43,0.0003206816,0.001158018,2.5E-07
"2018-06-10 22:35:00",66344,"CKVY",12.84,42.61,43,43.22,42.61,57.86,57.86,54.47,0.537,28.12,28.88,27.77,2.85,2.837,321.6,3.118,3.726,0,14.43,0.0003206816,0.001158018,2.5E-07
"2018-06-10 22:40:00",66345,"CKVY",12.84,39.96,41.54,42.67,39.9,65.17,65.17,57.86,0.546,29.14,29.48,28.79,2.968,2.919,313.5,7.36,3.726,0,14.43,0.0003206816,0.001158018,2.5E-07
"2018-06-10 22:45:00",66346,"CKVY",12.83,38.54,38.96,40.02,38.48,70.81,70.81,65.17,0.561,29.36,29.95,29.03,2.897,2.96,322.4,9.09,3.726,0,14.43,-0.0009989514,-0.00072106,2.5E-07
"2018-06-10 22:50:00",66347,"CKVY",12.84,40.16,39.27,40.28,38.54,65.22,71.08,65.19,0.55,30.06,30.33,29.43,2.81,2.856,345.4,14.53,3.507,0,14.43,-0.0009989514,-0.00072106,2.5E-07
"2018-06-10 22:55:00",66348,"CKVY",12.84,42.14,41.4,42.2,40.22,56.89,65.15,56.89,0.518,28.6,29.52,27.94,2.387,2.594,28.92,10.08,2.85,0,14.43,-0.0009989514,-0.00072106,2.5E-07
"2018-06-10 23:00:00",66349,"CKVY",12.84,40.16,40.87,42.26,39.24,61.97,65.36,56.68,0.523,28.46,29.23,27.85,2.627,2.436,78.19,14.49,6.357,0,14.43,-0.001601598,-0.001573863,2.5E-07
"2018-06-10 23:05:00",66350,"CKVY",12.84,39.05,39.93,40.91,39.05,62.86,63.03,58.74,0.508,27.54,28.26,27.23,2.516,2.554,39.25,14.89,4.384,0,14.43,-0.001601598,-0.001573863,2.5E-07
"2018-06-10 23:10:00",66351,"CKVY",12.83,41.15,40.09,41.15,39.05,58.05,62.86,58.05,0.509,27.51,27.71,27.31,3.039,2.783,38.26,12.68,5.261,0,14.43,-0.001601598,-0.001573863,2.5E-07
"2018-06-10 23:15:00",66352,"CKVY",12.84,40.66,41.25,41.71,40.66,58.74,58.74,56.37,0.505,27.35,27.65,27.13,2.576,2.873,57.69,13.41,3.507,0,14.43,-0.001126442,-0.0008981333,2.5E-07
"2018-06-10 23:20:00",66353,"CKVY",12.82,40.91,40.74,41.09,40.23,59.22,60.39,58.74,0.514,27.8,28.06,27.19,2.329,2.483,344.5,18.35,2.63,0,14.43,-0.001126442,-0.0008981333,2.5E-07
"2018-06-10 23:25:00",66354,"CKVY",12.82,39.61,40.26,40.91,39.55,63.03,63.07,59.22,0.521,27.87,28.18,27.66,1.418,1.886,77.02,35.57,1.096,0,14.43,-0.001126442,-0.0008981333,2.5E-07
"2018-06-10 23:30:00",66355,"CKVY",12.82,38.56,38.96,39.61,38.32,65.61,66.98,63,0.52,28.19,28.58,27.88,0.72,1.068,128.9,57.42,1.534,0,14.43,-0.002914376,-0.003514763,2.5E-07
"2018-06-10 23:35:00",66356,"CKVY",12.82,37.15,37.63,38.56,37.02,70.45,71.17,65.61,0.528,28.41,28.73,27.94,0.443,0.572,233.8,28.16,2.192,0,14.43,-0.002914376,-0.003514763,2.5E-07
"2018-06-10 23:40:00",66357,"CKVY",12.82,36.16,37.05,37.46,36.1,71.79,71.82,69.49,0.518,28.32,28.78,27.83,0.748,0.502,247.1,10.82,2.85,0,14.43,-0.002914376,-0.003514763,2.5E-07
"2018-06-10 23:45:00",66358,"CKVY",12.82,35.24,35.34,36.1,34.93,78.41,78.52,71.79,0.545,28.31,29.32,27.76,1.542,1.092,293.2,24.79,3.946,0,14.43,-0.005266954,-0.007555338,2.5E-07
"2018-06-10 23:50:00",66359,"CKVY",12.81,37.03,36.26,37.09,35.11,72.17,78.41,72.1,0.539,29.23,29.55,28.77,2.358,1.894,299.8,9.22,4.384,0,14.43,-0.005266954,-0.007555338,2.5E-07
"2018-06-10 23:55:00",66360,"CKVY",12.8,35.86,36.37,37.09,35.79,74.78,74.78,71.83,0.533,28.72,28.91,28.45,3.12,2.799,280.3,6.349,4.384,0,14.43,-0.005266954,-0.007555338,2.5E-07
"2018-06-11 00:00:00",66361,"CKVY",12.81,35.68,35.38,35.79,35.05,74.96,76.32,74.81,0.53,28.53,28.74,28.32,3.725,3.493,281.1,6.224,5.042,0,14.43,-0.002228091,-0.002517645,2.5E-07
"2018-06-11 00:05:00",66362,"CKVY",12.78,36.42,36.03,36.54,35.37,72.11,74.96,72.11,0.526,28.39,28.67,28.11,3.982,3.899,269,6.94,5.48,0,14.43,-0.002228091,-0.002517645,2.5E-07
"2018-06-11 00:10:00",66363,"CKVY",12.8,37.47,37,37.6,36.36,68.71,72.08,68.54,0.522,28.3,28.5,28.01,4.116,4.055,273.5,5.657,4.822,0,14.43,-0.002228091,-0.002517645,2.5E-07
"2018-06-11 00:15:00",66364,"CKVY",12.8,35,36.23,37.47,34.88,76.61,76.61,68.78,0.528,28.24,28.44,28.08,3.705,3.928,289.3,6.03,3.946,0,14.43,-0.0007693452,-0.0005298037,2.5E-07
"2018-06-11 00:20:00",66365,"CKVY",12.78,34.14,34.49,34.88,34.14,79.32,79.32,76.61,0.528,28.36,28.57,28.13,3.07,3.378,277.2,13.35,2.85,0,14.43,-0.0007693452,-0.0005298037,2.5E-07
"2018-06-11 00:25:00",66366,"CKVY",12.79,35.74,34.81,35.93,33.77,73.83,80.7,73.79,0.524,28.53,29.01,28.21,2.095,2.646,175.5,90.7,3.288,0,14.43,-0.0007693452,-0.0005298037,2.5E-07
"2018-06-11 00:30:00",66367,"CKVY",12.79,33.46,34.49,35.81,33.46,80.2,80.2,73.73,0.519,27.89,28.29,27.42,1.422,1.679,125.4,47.35,2.411,0,14.43,-0.002510295,-0.002936112,2.5E-07
"2018-06-11 00:35:00",66368,"CKVY",12.78,32.65,33.17,33.52,32.65,86.6,86.6,80.1,0.543,28.92,29.47,27.84,1.295,1.376,151.7,8.54,2.411,0,14.43,-0.002510295,-0.002936112,2.5E-07
"2018-06-11 00:40:00",66369,"CKVY",12.78,31.67,32.05,32.65,31.61,86.4,87.4,86.3,0.521,28.57,29.1,28.01,1.359,1.343,170.8,1.629,2.411,0,14.43,-0.002510295,-0.002936112,2.5E-07
"2018-06-11 00:45:00",66370,"CKVY",12.78,32.04,31.63,32.1,31.42,87.3,88.6,86.4,0.534,28.42,28.85,28.04,1.441,1.371,175.3,27.03,2.85,0,14.43,-0.004178768,-0.005612622,2.5E-07
"2018-06-11 00:50:00",66371,"CKVY",12.78,33.46,32.88,33.52,32.1,82,87.3,82,0.531,28.62,28.83,28.37,1.511,1.489,216.7,2.413,2.63,0,14.43,-0.004178768,-0.005612622,2.5E-07
"2018-06-11 00:55:00",66372,"CKVY",12.77,32.66,33.04,33.64,32.47,83.3,83.4,80.7,0.523,28.06,28.63,27.43,1.339,1.352,315.9,90.4,1.534,0,14.43,-0.004178768,-0.005612622,2.5E-07
"2018-06-11 01:00:00",66373,"CKVY",12.77,32.96,32.68,33.03,32.41,84.1,84.3,83.4,0.534,28.35,28.74,28.01,1.27,1.424,3.993,45.97,2.192,0,14.43,-0.004045138,-0.005383369,2.5E-07
"2018-06-11 01:05:00",66374,"CKVY",12.76,32.66,33.08,33.4,32.66,83.1,84.1,81,0.521,28.38,28.83,27.66,0.988,1.102,125.1,14.68,1.754,0,14.43,-0.004045138,-0.005383369,2.5E-07
"2018-06-11 01:10:00",66375,"CKVY",12.76,32.29,32.6,32.78,32.23,88,88,83.1,0.544,29.13,29.59,28.03,1.118,1.09,137.4,11.11,1.754,0,14.43,-0.004045138,-0.005383369,2.5E-07
"2018-06-11 01:15:00",66376,"CKVY",12.76,32.54,32.5,32.79,32.11,85.3,88.2,85.3,0.533,29.09,29.33,28.64,1.448,1.221,200.7,13.39,2.63,0,14.43,-0.004481579,-0.006158273,2.5E-07
"2018-06-11 01:20:00",66377,"CKVY",12.76,32.42,32.61,32.79,32.42,85.8,87.1,84.9,0.533,28.86,29.35,28.4,2.008,1.704,236.2,7.31,3.507,0,14.43,-0.004481579,-0.006158273,2.5E-07
"2018-06-11 01:25:00",66378,"CKVY",12.76,30.88,31.48,32.42,30.88,86.6,86.7,84.9,0.506,27.68,28.64,27.2,2.292,2.184,277,16.65,3.946,0,14.43,-0.004481579,-0.006158273,2.5E-07
"2018-06-11 01:30:00",66379,"CKVY",12.75,30.58,30.84,31.01,30.58,89.1,89.1,86.7,0.514,27.77,28.06,27.32,1.947,2.156,326.1,11.66,1.754,0,14.43,-0.003443635,-0.004363028,2.5E-07
"2018-06-11 01:35:00",66380,"CKVY",12.75,31.81,31.44,31.94,30.51,90.4,91.3,89.1,0.548,28.97,29.68,27.73,1.486,1.77,337.4,14.46,2.192,0,14.43,-0.003443635,-0.004363028,2.5E-07
"2018-06-11 01:40:00",66381,"CKVY",12.75,32.43,31.95,32.43,31.69,90,90.4,89.8,0.559,29.39,29.87,29.05,1.419,1.396,316.5,7.004,2.411,0,14.43,-0.003443635,-0.004363028,2.5E-07
"2018-06-11 01:45:00",66382,"CKVY",12.74,32.74,32.64,32.8,32.31,88.4,90.1,88.2,0.557,29.74,29.94,29.51,1.225,1.337,339.1,41.19,1.315,0,14.43,-0.004142143,-0.005518425,2.5E-07
"2018-06-11 01:50:00",66383,"CKVY",12.74,32.74,32.78,32.93,32.62,87.4,88.5,87.4,0.55,29.58,29.84,29.38,0.731,0.954,112.1,0.459,0.438,0,14.43,-0.004142143,-0.005518425,2.5E-07
"2018-06-11 01:55:00",66384,"CKVY",12.73,32.43,32.66,32.99,32.31,87.2,88.7,87.2,0.542,29.48,30.03,28.95,0.344,0.482,180.8,76.89,1.315,0,14.43,-0.004142143,-0.005518425,2.5E-07
"2018-06-11 02:00:00",66385,"CKVY",12.73,32.56,32.53,32.68,32.31,86.4,87.2,85.9,0.54,28.9,29.08,28.75,0.204,0.248,291.4,1.058,0.658,0,14.43,-0.005335596,-0.007851265,2.5E-07
"2018-06-11 02:05:00",66386,"CKVY",12.73,32.07,32.18,32.68,31.88,86.7,86.7,85.2,0.531,28.44,29.07,28.15,0.461,0.299,229.7,25.12,1.973,0,14.43,-0.005335596,-0.007851265,2.5E-07
"2018-06-11 02:10:00",66387,"CKVY",12.73,31.08,31.39,32.13,30.95,88.2,88.2,86.7,0.519,28.04,28.63,27.53,0.785,0.677,241.6,5.151,2.192,0,14.43,-0.005335596,-0.007851265,2.5E-07
"2018-06-11 02:15:00",66388,"CKVY",12.72,31.02,30.98,31.14,30.77,89.9,89.9,88.2,0.528,28.06,28.45,27.79,0.955,0.824,223.3,11.1,1.315,0,14.43,-0.005155278,-0.007540225,2.5E-07
"2018-06-11 02:20:00",66389,"CKVY",12.72,30.1,30.74,31.15,29.97,90.2,90.6,89.7,0.51,28.19,28.65,27.33,1,0.994,185,23.08,1.534,0,14.43,-0.005155278,-0.007540225,2.5E-07
"2018-06-11 02:25:00",66390,"CKVY",12.72,29.66,30.02,30.28,29.54,92,92,90.2,0.511,27.83,28.03,27.49,1.001,0.945,216.8,14.18,2.63,0,14.43,-0.005155278,-0.007540225,2.5E-07
"2018-06-11 02:30:00",66391,"CKVY",12.71,29.11,29.61,29.85,28.98,91.7,92.6,91.6,0.498,27.64,27.96,26.87,1.225,1.182,222.5,27.99,2.411,0,14.43,-0.004505881,-0.006265705,2.5E-07
"2018-06-11 02:35:00",66392,"CKVY",12.71,29.29,29.01,29.29,28.74,92.2,92.3,91.5,0.505,26.96,27.32,26.64,1.379,1.333,178.9,6.901,1.973,0,14.43,-0.004505881,-0.006265705,2.5E-07
"2018-06-11 02:40:00",66393,"CKVY",12.7,30.03,29.55,30.1,29.11,92.5,92.6,92.1,0.522,27.61,28.2,27.14,1.154,1.281,191.2,16.36,1.973,0,14.43,-0.004505881,-0.006265705,2.5E-07
"2018-06-11 02:45:00",66394,"CKVY",12.7,30.03,30.23,30.47,29.97,90.5,92.5,90.4,0.51,28.13,28.42,27.51,1.138,1.106,193.7,11.07,1.534,0,14.43,-0.004259747,-0.005805224,2.5E-07
"2018-06-11 02:50:00",66395,"CKVY",12.7,30.84,30.34,30.84,29.73,89.4,90.7,89.4,0.521,27.82,28.15,27.21,1.223,1.152,194.4,10.41,2.85,0,14.43,-0.004259747,-0.005805224,2.5E-07
"2018-06-11 02:55:00",66396,"CKVY",12.68,30.84,30.68,30.96,30.47,89.5,89.8,88,0.521,27.85,28.15,27.48,1.738,1.5,231.9,7.813,2.85,0,14.43,-0.004259747,-0.005805224,2.5E-07
"2018-06-11 03:00:00",66397,"CKVY",12.69,31.21,31.09,31.27,30.71,87.6,89.6,87.4,0.518,27.97,28.18,27.79,2.033,1.912,260.3,9.81,2.63,0,14.44,-0.003972549,-0.005265246,2.5E-07
"2018-06-11 03:05:00",66398,"CKVY",12.68,31.03,31.08,31.27,30.96,87.4,87.7,87.1,0.513,27.74,28.03,27.58,1.892,1.998,271.1,7.849,1.973,0,14.44,-0.003972549,-0.005265246,2.5E-07
"2018-06-11 03:10:00",66399,"CKVY",12.68,30.35,30.99,31.21,30.35,85.9,87.6,85.9,0.49,27.56,27.95,26.62,1.51,1.726,311.1,20.46,1.973,0,14.44,-0.003972549,-0.005265246,2.5E-07
"2018-06-11 03:15:00",66400,"CKVY",12.68,30.72,30.33,30.78,30.1,88.5,88.5,85.8,0.513,27,27.79,26.42,1.336,1.394,329.6,9.38,1.973,0,14.44,-0.003705408,-0.004815746,2.5E-07
"2018-06-11 03:20:00",66401,"CKVY",12.67,30.85,30.77,30.91,30.54,88.9,89,88.3,0.518,27.81,28.01,27.5,1.223,1.266,6.862,26.78,1.754,0,14.44,-0.003705408,-0.004815746,2.5E-07
"2018-06-11 03:25:00",66402,"CKVY",12.66,31.28,31.12,31.34,30.79,88.5,89.2,88.5,0.525,28.22,28.38,27.92,0.949,1.095,41.07,1.297,1.096,0,14.44,-0.003705408,-0.004815746,2.5E-07
"2018-06-11 03:30:00",66403,"CKVY",12.66,31.34,31.41,31.59,31.16,90.7,90.8,88.4,0.539,28.77,29.19,28.14,0.656,0.849,86.9,15.99,2.192,0,14.44,-0.004510037,-0.006247981,2.5E-07
"2018-06-11 03:35:00",66404,"CKVY",12.66,29.74,30.18,31.22,29.74,91.5,91.5,89.6,0.51,27.73,28.81,27.4,1.083,0.843,163.6,3.305,2.85,0,14.44,-0.004510037,-0.006247981,2.5E-07
"2018-06-11 03:40:00",66405,"CKVY",12.66,29.86,29.94,30.29,29.61,92.8,93.1,91.5,0.52,28.03,28.55,27.51,1.741,1.373,179.1,4.801,2.85,0,14.44,-0.004510037,-0.006247981,2.5E-07
"2018-06-11 03:45:00",66406,"CKVY",12.65,30.42,30.12,30.48,29.86,93,93.1,92.7,0.533,28.32,28.71,28.02,1.801,1.806,184.1,0.537,2.411,0,14.44,-0.004205002,-0.005681439,2.5E-07
"2018-06-11 03:50:00",66407,"CKVY",12.65,29.98,30.33,30.54,29.92,92.3,93.1,92.3,0.52,28.52,28.76,27.99,1.086,1.463,184.3,0.024,0,0,14.44,-0.004205002,-0.005681439,2.5E-07
"2018-06-11 03:55:00",66408,"CKVY",12.65,29.92,29.97,30.17,29.74,93.1,93.1,92.2,0.523,28.09,28.36,27.78,0.283,0.688,186.8,23.07,0.438,0,14.44,-0.004205002,-0.005681439,2.5E-07
"2018-06-11 04:00:00",66409,"CKVY",12.64,31.1,30.33,31.1,29.68,91.1,93.1,91.1,0.536,28.43,28.97,27.88,0.445,0.305,300.8,23.34,3.069,0,14.44,-0.004802411,-0.006849125,2.5E-07
"2018-06-11 04:05:00",66410,"CKVY",12.64,31.22,31.22,31.34,30.97,88.6,91.1,88.6,0.524,28.51,28.85,28.14,0.834,0.603,248.2,9.81,2.411,0,14.44,-0.004802411,-0.006849125,2.5E-07
"2018-06-11 04:10:00",66411,"CKVY",12.63,29.98,30.49,31.22,29.98,86.4,88.6,85.7,0.486,26.94,28.22,26.39,1.408,1.143,248.9,11.64,3.069,0,14.44,-0.004802411,-0.006849125,2.5E-07
"2018-06-11 04:15:00",66412,"CKVY",12.63,29,29.61,30.05,28.93,87.7,88,86.5,0.474,26.32,26.56,25.74,1.503,1.448,264,10.01,2.192,0,14.44,-0.004418242,-0.006111826,2.5E-07
"2018-06-11 04:20:00",66413,"CKVY",12.62,28.56,28.6,29,28.32,90.7,90.7,87.7,0.482,25.72,26.2,25.42,1.568,1.525,207.6,49.51,3.507,0,14.45,-0.004418242,-0.006111826,2.5E-07
"2018-06-11 04:25:00",66414,"CKVY",12.62,28.07,28.36,28.62,28.01,91.4,91.8,90.7,0.475,26.17,26.47,25.81,1.467,1.537,126.1,29.48,2.411,0,14.44,-0.004418242,-0.006111826,2.5E-07
"2018-06-11 04:30:00",66415,"CKVY",12.61,28.01,27.97,28.13,27.76,92,92,91.3,0.478,25.85,26,25.67,0.987,1.241,144.2,27.87,1.096,0,14.44,-0.003889602,-0.005183916,2.5E-07
"2018-06-11 04:35:00",66416,"CKVY",12.6,27.76,27.65,28.07,27.14,93.3,93.3,92,0.479,25.74,26.18,25.15,0.91,0.92,265,65.97,2.411,0,14.44,-0.003889602,-0.005183916,2.5E-07
"2018-06-11 04:40:00",66417,"CKVY",12.61,29.24,28.57,29.3,27.64,94,94.3,93.3,0.513,27.08,27.79,25.95,1.175,0.997,299.8,3.493,2.85,0,14.44,-0.003889602,-0.005183916,2.5E-07
"2018-06-11 04:45:00",66418,"CKVY",12.61,30.23,29.82,30.23,29.18,89.4,94,89.4,0.509,27.78,28.14,27.44,2.191,1.626,311.1,11.92,4.603,0,14.44,-0.004253211,-0.005826463,0.002103728
"2018-06-11 04:50:00",66419,"CKVY",12.6,30.23,30.38,30.73,30.11,82.8,89.4,82.8,0.471,26.8,27.62,25.65,3.122,2.766,294.9,8,4.822,0,14.44,-0.004253211,-0.005826463,0.002103728
"2018-06-11 04:55:00",66420,"CKVY",12.61,31.35,31,31.47,30.11,83.9,85.1,82.5,0.499,26.62,27.06,25.53,3.12,3.185,296.9,10.21,4.603,0,14.45,-0.004253211,-0.005826463,0.002103728
"2018-06-11 05:00:00",66421,"CKVY",12.6,31.41,31.4,31.54,31.22,81.6,84,81.5,0.487,26.71,27.13,26.35,2.783,3.006,295.7,8.65,3.288,0,14.45,-0.002415416,-0.002809185,0.008613573
"2018-06-11 05:05:00",66422,"CKVY",12.6,29.5,30.28,31.54,29.44,84.8,84.8,80.7,0.468,25.57,26.58,25.08,1.998,2.456,293.5,17.7,3.507,0,14.45,-0.002415416,-0.002809185,0.008613573
"2018-06-11 05:10:00",66423,"CKVY",12.6,30.06,29.67,30.12,29.25,86,86.3,84.8,0.486,25.93,26.46,25.44,1.617,1.717,213.1,29.61,1.973,0,14.45,-0.002415416,-0.002809185,0.008613573
"2018-06-11 05:15:00",66424,"CKVY",12.6,29.44,29.62,30.06,29.38,89.6,89.6,86,0.493,26.43,26.84,25.97,1.526,1.512,219.1,11.65,2.85,0,14.45,0.001245276,0.002107689,0.02071047
"2018-06-11 05:20:00",66425,"CKVY",12.59,28.51,28.95,29.44,28.51,91.5,91.8,89.6,0.485,26.68,26.95,26.35,1.738,1.552,242.6,7.772,2.85,0,14.45,0.001245276,0.002107689,0.02071047
"2018-06-11 05:25:00",66426,"CKVY",12.59,28.02,28.15,28.57,27.89,90.9,91.5,90.6,0.472,25.82,26.41,25.51,1.978,1.889,206.8,17.89,2.85,0.02462844,14.45,0.001245276,0.002107689,0.02071047
"2018-06-11 05:30:00",66427,"CKVY",12.59,27.65,27.8,28.02,27.52,90.3,91,90.2,0.462,25.42,25.72,25.03,1.663,1.854,165.5,22.99,2.192,0.133532,14.45,0.000765737,0.001251776,0.04499775
"2018-06-11 05:35:00",66428,"CKVY",12.59,26.66,27.08,27.71,26.66,90.1,90.6,89.6,0.443,24.54,25.32,24.03,1.399,1.537,161.7,9.64,2.411,0.3662823,14.45,0.000765737,0.001251776,0.04499775
"2018-06-11 05:40:00",66429,"CKVY",12.59,26.84,26.5,26.97,26.16,92.4,92.4,89.5,0.457,24.15,25.04,23.5,0.888,1.113,118.9,76.87,1.315,0.8087897,14.45,0.000765737,0.001251776,0.04499775
"2018-06-11 05:45:00",66430,"CKVY",12.58,27.21,27.04,27.34,26.72,92.5,93,92.3,0.465,25.2,25.51,24.87,0.885,0.843,288.2,18.99,3.507,1.529731,14.45,0.0007132053,0.001038474,0.07918164
"2018-06-11 05:50:00",66431,"CKVY",12.58,26.9,26.93,27.28,26.66,91.8,92.5,91.5,0.455,24.89,25.38,24.55,0.45,0.648,292.2,28.96,0.877,2.667116,14.45,0.0007132053,0.001038474,0.07918164
"2018-06-11 05:55:00",66432,"CKVY",12.58,26.53,26.71,26.9,26.53,91.9,92,91.8,0.449,24.67,24.84,24.51,0.365,0.439,336.4,0.218,0,4.237591,14.45,0.0007132053,0.001038474,0.07918164
"2018-06-11 06:00:00",66433,"CKVY",12.59,26.78,26.69,26.9,26.41,92.5,92.5,91.8,0.456,24.75,25.03,24.36,0.148,0.318,105.9,65.33,1.096,6.226696,14.45,0.001006528,0.001178156,0.1176771
"2018-06-11 06:05:00",66434,"CKVY",12.59,27.15,26.65,27.28,26.35,93.6,93.6,92.1,0.469,24.77,25.69,24.41,0.526,0.32,146.1,12.54,1.754,8.455847,14.45,0.001006528,0.001178156,0.1176771
"2018-06-11 06:10:00",66435,"CKVY",12.59,27.15,27.31,27.77,26.9,94.9,95,93.6,0.476,25.97,26.48,25.55,0.646,0.626,149,4.498,1.534,10.79043,14.45,0.001006528,0.001178156,0.1176771
"2018-06-11 06:15:00",66436,"CKVY",12.59,27.77,27.58,27.89,27.03,95.8,95.8,94.9,0.493,26.47,26.86,25.76,0.887,0.725,168.6,17.8,1.973,13.09633,14.45,0.001686345,0.001887421,0.1586601
"2018-06-11 06:20:00",66437,"CKVY",12.6,28.2,28.21,28.45,27.71,92.7,95.8,92.6,0.485,26.88,27.21,26.3,0.912,0.893,140.6,14.77,2.192,15.34073,14.45,0.001686345,0.001887421,0.1586601
"2018-06-11 06:25:00",66438,"CKVY",12.62,28.02,27.97,28.27,27.71,90.2,92.7,90.1,0.468,25.73,26.41,25.24,1.565,1.136,152,9.96,4.384,18.49709,14.45,0.001686345,0.001887421,0.1586601
"2018-06-11 06:30:00",66439,"CKVY",12.63,29.5,28.76,29.5,27.96,88.9,90.3,88.9,0.491,26.14,26.64,25.44,2.509,2.04,167.1,7.984,5.261,33.8716,14.45,0.004934032,0.005555997,0.2013951
"2018-06-11 06:35:00",66440,"CKVY",12.64,30.49,30.28,30.62,29.32,86.2,88.9,86.1,0.495,26.98,27.3,26.43,3.416,2.947,177.8,7.784,5.48,55.55544,14.45,0.004934032,0.005555997,0.2013951
"2018-06-11 06:40:00",66441,"CKVY",12.65,30.62,30.44,30.68,30.25,87.1,87.3,86.1,0.503,27.01,27.31,26.75,4.294,3.907,164.9,7.126,6.357,79.13831,14.46,0.004934032,0.005555997,0.2013951
"2018-06-11 06:45:00",66442,"CKVY",12.66,30.74,30.86,31.11,30.62,87.7,87.7,87,0.509,27.51,27.77,27.23,4.577,4.503,160.1,13.27,6.138,93.79427,14.46,0.009715846,0.0115683,0.2449945
"2018-06-11 06:50:00",66443,"CKVY",12.67,31.3,30.82,31.3,30.44,88.3,89.7,87.7,0.524,27.93,28.28,27.25,4.392,4.535,154.7,8.69,5.042,105.6505,14.46,0.009715846,0.0115683,0.2449945
"2018-06-11 06:55:00",66444,"CKVY",12.67,32.29,31.83,32.35,31.24,84.5,88.3,84.4,0.522,28.19,28.38,27.96,4.05,4.177,154.3,7.949,5.699,118.2229,14.47,0.009715846,0.0115683,0.2449945
"2018-06-11 07:00:00",66445,"CKVY",12.7,32.97,32.59,33.03,32.17,82.9,84.7,82.9,0.527,28.25,28.57,27.96,3.776,3.897,156.2,9.09,6.138,131.0081,14.47,0.0129195,0.0152176,0.2890612
"2018-06-11 07:05:00",66446,"CKVY",12.72,33.46,33.33,33.59,32.85,82.8,82.9,81.9,0.536,28.58,28.94,28.19,3.929,3.816,155.8,9.92,5.699,143.8903,14.47,0.0129195,0.0152176,0.2890612
"2018-06-11 07:10:00",66447,"CKVY",12.72,34.08,33.65,34.08,33.34,81.5,82.9,81.4,0.541,28.8,29.08,28.32,3.992,4.058,150,8.31,5.918,156.8319,14.47,0.0129195,0.0152176,0.2890612
"2018-06-11 07:15:00",66448,"CKVY",12.74,34.94,34.6,35.07,34.08,80,82.1,80,0.55,29.52,30.02,28.89,3.659,3.835,157.1,14.5,4.384,169.9778,14.48,0.01743663,0.02046763,0.3332867
"2018-06-11 07:20:00",66449,"CKVY",12.76,35.31,35.1,35.44,34.82,78.22,80.7,78.12,0.546,29.26,29.73,28.85,3.585,3.602,133.9,7.547,6.795,183.2704,14.48,0.01743663,0.02046763,0.3332867
"2018-06-11 07:25:00",66450,"CKVY",12.78,36.06,35.72,36.18,35.31,78.05,79.77,77.77,0.561,29.72,30.35,29.21,3.297,3.43,141.1,10.25,5.261,197.0077,14.48,0.01743663,0.02046763,0.3332867
"2018-06-11 07:30:00",66451,"CKVY",12.8,37.42,36.84,37.48,35.99,79.66,79.66,75.99,0.604,30.72,31.76,29.83,3.269,3.243,143.8,12.54,4.384,211.0699,14.49,0.02248641,0.02607691,0.3772482
"2018-06-11 07:35:00",66452,"CKVY",12.86,38.16,37.69,38.16,37.35,75.71,80,74.13,0.591,30.91,32.04,30.12,3.065,3.234,157.2,13.69,4.603,225.5985,14.49,0.02248641,0.02607691,0.3772482
"2018-06-11 07:40:00",66453,"CKVY",12.92,39.45,38.68,39.45,38.1,73.92,75.61,72.14,0.607,31.15,31.93,30.71,2.449,2.767,150,22.34,2.411,240.2183,14.47,0.02248641,0.02607691,0.3772482
"2018-06-11 07:45:00",66454,"CKVY",12.99,40.99,40.23,40.99,39.39,64.51,73.89,63.82,0.562,30.98,31.8,29.34,1.709,2.11,92.8,39.3,1.754,255.0016,14.49,0.02899668,0.033233,0.4205855
"2018-06-11 07:50:00",66455,"CKVY",13.08,41.36,41.36,41.67,40.87,65.09,67.84,63.95,0.575,30.72,31.67,29.9,0.961,1.315,167.8,31.53,1.973,269.9775,14.5,0.02899668,0.033233,0.4205855
"2018-06-11 07:55:00",66456,"CKVY",13.18,42.84,42.08,42.97,41.24,64.43,69.28,62.55,0.603,31.5,32.78,30.49,0.797,0.807,109.7,75.24,3.507,284.9936,14.5,0.02899668,0.033233,0.4205855
"2018-06-11 08:00:00",66457,"CKVY",13.28,43.71,43.15,43.71,42.72,62.37,65.98,57.29,0.604,30.75,32.51,28.92,0.948,0.868,102.7,22.41,2.63,300.3654,14.5,0.03629049,0.04002392,0.4639354
"2018-06-11 08:05:00",66458,"CKVY",13.4,43.59,43.81,44.08,43.46,55.71,62.89,53.2,0.537,29.95,32.09,27.88,1.259,1.025,109.5,22.53,5.042,315.7166,14.5,0.03629049,0.04002392,0.4639354
"2018-06-11 08:10:00",66459,"CKVY",13.51,43.64,43.15,43.83,42.6,56.94,58.7,54.95,0.55,28.86,29.51,28.11,1.965,1.683,140.3,19.9,4.822,331.3011,14.51,0.03629049,0.04002392,0.4639354
"2018-06-11 08:15:00",66460,"CKVY",13.6,43.94,43.83,44.13,43.58,53.47,60.13,53.06,0.522,29.09,31.03,27.61,2.731,2.346,123.3,15.22,5.918,346.663,14.51,0.04341878,0.04898304,0.507607
"2018-06-11 08:20:00",66461,"CKVY",13.72,44.56,44.2,44.75,43.57,55.15,56.46,53.13,0.551,29.09,30.05,27.75,3.368,3.068,115.7,16.03,6.576,362.0936,14.51,0.04341878,0.04898304,0.507607
"2018-06-11 08:25:00",66462,"CKVY",13.85,44.68,44.42,44.68,44.13,55.8,56.66,52.61,0.561,29.13,30.05,28.09,3.473,3.418,133.1,12.71,5.699,377.6035,14.51,0.04341878,0.04898304,0.507607
"2018-06-11 08:30:00",66463,"CKVY",13.92,46.1,45.7,46.16,44.75,46.25,56.28,46.08,0.49,28.66,30.99,26.56,3.893,3.608,156.4,16,7.453,393.1833,14.51,0.05105166,0.0599334,0.5492389
"2018-06-11 08:35:00",66464,"CKVY",13.84,45.78,46.08,46.59,45.41,44.84,47.66,42.1,0.47,26.1,27.64,24.03,4.179,4.141,152.1,13.69,6.795,408.6071,14.51,0.05105166,0.0599334,0.5492389
"2018-06-11 08:40:00",66465,"CKVY",13.78,46.77,46.62,47.02,45.78,47.35,48.96,44.98,0.515,27.32,28.62,25.65,4.666,4.35,157.7,15.01,8.11,423.7804,14.51,0.05105166,0.0599334,0.5492389
"2018-06-11 08:45:00",66466,"CKVY",13.74,46.45,46.83,47.02,46.39,47,47.66,43.5,0.505,26.72,28.13,25.74,5.175,4.954,160.7,12.82,8.33,438.8054,14.52,0.06000211,0.07248559,0.5910602
"2018-06-11 08:50:00",66467,"CKVY",13.7,47.13,46.91,47.25,46.33,48.92,49.26,43.7,0.539,27.32,28.94,25.91,5.685,5.367,166.5,10.62,9.86,453.8465,14.52,0.06000211,0.07248559,0.5910602
"2018-06-11 08:55:00",66468,"CKVY",13.68,46.99,47.5,48.48,46.75,45.48,49.02,43.63,0.499,27.92,29.79,26.53,6.301,5.984,164.9,14.26,9.64,468.6826,14.52,0.06000211,0.07248559,0.5910602
"2018-06-11 09:00:00",66469,"CKVY",13.66,47.98,47.21,47.98,46.81,46.3,48.67,43.8,0.527,27.62,28.79,26.45,6.485,6.434,153.4,11.7,9.64,483.4509,14.52,0.06651891,0.0816349,0.6288373
"2018-06-11 09:05:00",66470,"CKVY",13.64,48.84,48.53,48.97,47.92,45.38,48.91,41.46,0.533,28.13,30.05,26.02,6.544,6.548,168.4,13.53,10.08,498.1537,14.52,0.06651891,0.0816349,0.6288373
"2018-06-11 09:10:00",66471,"CKVY",13.63,48.47,48.83,49.34,48.41,41.94,45.34,41.32,0.486,27.68,29.02,26.16,6.704,6.642,166.3,16.19,10.96,512.9095,14.52,0.06651891,0.0816349,0.6288373
"2018-06-11 09:15:00",66472,"CKVY",13.63,49.21,49.33,49.95,48.47,43.97,45.03,42.15,0.524,28.15,29.36,26.64,6.508,6.597,168.1,16.09,8.77,527.6578,14.52,0.07451285,0.09198858,0.6652387
"2018-06-11 09:20:00",66473,"CKVY",13.62,49.95,50.11,51.07,49.09,43.17,46.06,40.16,0.529,28.43,30.13,26.99,6.461,6.41,165,15.68,8.99,542.3208,14.52,0.07451285,0.09198858,0.6652387
"2018-06-11 09:25:00",66474,"CKVY",13.62,50.31,49.83,50.37,49.26,47.63,49.9,41.94,0.591,28.93,31.76,27.52,6.21,6.373,150.1,14.93,9.86,557.0934,14.52,0.07451285,0.09198858,0.6652387
"2018-06-11 09:30:00",66475,"CKVY",13.62,50.86,50.82,51.29,50.37,44.68,47.97,43.65,0.566,30.57,32.02,29.47,6.524,6.369,162.8,12.68,11.18,571.7908,14.52,0.08118243,0.09905088,0.6987647
"2018-06-11 09:35:00",66476,"CKVY",13.62,51.97,50.95,51.97,50.43,46.08,47.18,43.75,0.608,30.44,31.97,29.42,6.412,6.504,160.7,15.15,9.86,586.131,14.52,0.08118243,0.09905088,0.6987647
"2018-06-11 09:40:00",66477,"CKVY",13.62,51.22,51.18,52.09,50.3,45.36,47.63,42.55,0.582,30.29,31.81,29.15,6.906,6.703,150.9,11.53,10.96,600.291,14.52,0.08118243,0.09905088,0.6987647
"2018-06-11 09:45:00",66478,"CKVY",13.62,52.52,52.26,52.89,51.16,43.47,48.31,42.03,0.586,31.28,33.47,30.2,7.078,6.962,161,13.36,11.62,614.2928,14.52,0.08783267,0.1068459,0.7300527
"2018-06-11 09:50:00",66479,"CKVY",13.62,52.7,51.92,52.76,51.34,46.94,47.25,41.59,0.636,30.87,33.04,29.17,7.548,7.296,139.4,10.93,10.74,628.4157,14.52,0.08783267,0.1068459,0.7300527
"2018-06-11 09:55:00",66480,"CKVY",13.61,53.69,53.12,53.69,52.64,44.23,48.24,41.72,0.622,31.71,33.82,30.46,8.17,7.787,156.5,12.4,13.81,642.2756,14.52,0.08783267,0.1068459,0.7300527
"2018-06-11 10:00:00",66481,"CKVY",13.62,53.99,54.05,54.61,53.5,41.51,43.99,38.94,0.59,31.14,32.68,29.52,8.83,8.61,159.7,9.09,12.49,656.0038,14.52,0.09594844,0.1181407,0.7597549
"2018-06-11 10:05:00",66482,"CKVY",13.61,54.91,54.29,54.97,53.86,39.38,45.52,39.38,0.579,31.69,33.85,30.64,9.21,9.03,145.9,11.33,12.06,669.3684,14.52,0.09594844,0.1181407,0.7597549
"2018-06-11 10:10:00",66483,"CKVY",13.62,55.27,55.43,56.08,54.84,39.96,42.13,36.87,0.595,31.06,32.92,29.68,8.81,9.05,156.2,11.93,12.28,682.6877,14.52,0.09594844,0.1181407,0.7597549
"2018-06-11 10:15:00",66484,"CKVY",13.62,56.07,55.83,56.38,55.27,45.28,45.93,40.1,0.694,33.41,35.56,31.5,8.06,8.35,145.1,15.04,9.86,695.8069,14.52,0.1052601,0.1307826,0.7867383
"2018-06-11 10:20:00",66485,"CKVY",13.62,57.3,57.43,58.17,56.07,39.17,45.45,36.46,0.628,33.18,35.78,31.02,7.964,7.963,160.7,13.26,12.28,709.6412,14.53,0.1052601,0.1307826,0.7867383
"2018-06-11 10:25:00",66486,"CKVY",13.62,57.67,57.76,58.54,57.18,37.52,42.46,35.05,0.61,32.81,35.51,30.11,7.968,7.908,160.9,12.84,12.28,725.0572,14.53,0.1052601,0.1307826,0.7867383
"2018-06-11 10:30:00",66487,"CKVY",13.62,57.36,57.57,58.17,56.87,39.1,41.95,34.03,0.628,31.59,34.96,29.57,8.66,8.41,157.7,10.05,13.15,742.5619,14.53,0.1161738,0.1428737,0.8114906
"2018-06-11 10:35:00",66488,"CKVY",13.62,59.71,58.31,59.77,57.3,36.49,42.53,34.44,0.638,33.03,36.22,30.38,8.41,8.54,151.8,14.52,13.81,760.9381,14.53,0.1161738,0.1428737,0.8114906
"2018-06-11 10:40:00",66489,"CKVY",13.62,60.57,60.49,60.94,59.65,31.62,37.11,30.7,0.57,31.82,34.49,29.62,8.55,8.69,164.6,12.8,14.03,781.5875,14.53,0.1161738,0.1428737,0.8114906
"2018-06-11 10:45:00",66490,"CKVY",13.62,62.23,61.62,62.6,60.33,30.15,35.16,29.53,0.576,31.66,34.07,29.28,8.68,8.39,167.1,12.76,16,809.212,14.53,0.1315212,0.1623147,0.8344995
"2018-06-11 10:50:00",66491,"CKVY",13.62,61.85,61.86,62.54,60.99,31.24,33.85,28.26,0.589,31.14,33.65,28.63,9.21,9.07,178.3,16.28,14.69,832.134,14.53,0.1315212,0.1623147,0.8344995
"2018-06-11 10:55:00",66492,"CKVY",13.62,61.67,61.12,61.92,60.12,29.73,34.67,26.44,0.557,30.11,32.8,26.8,8.95,8.96,205.7,20.84,12.06,837.7242,14.53,0.1315212,0.1623147,0.8344995
"2018-06-11 11:00:00",66493,"CKVY",13.62,63.33,61.6,63.39,60.62,25.55,30.86,24.38,0.508,27,30.7,24.22,8.01,8.62,230.1,19.02,16.22,832.6708,14.53,0.137493,0.1717768,0.8573512
"2018-06-11 11:05:00",66494,"CKVY",13.6,62.7,62.58,63.45,61.96,26.2,27.91,23.66,0.509,26.87,28.73,25.36,9.14,8.64,245.8,16.08,20.39,831.1681,14.53,0.137493,0.1717768,0.8573512
"2018-06-11 11:10:00",66495,"CKVY",13.6,63.07,62.53,63.19,61.84,26.2,28.01,24.34,0.516,27.15,29.24,25.59,10.16,9.6,242,23.23,17.54,843.9318,14.53,0.137493,0.1717768,0.8573512
"2018-06-11 11:15:00",66496,"CKVY",13.6,61.96,62.84,63.69,61.96,26.26,28.73,24.96,0.497,28.17,29.42,26.78,12.14,11.2,268.3,20.48,19.51,843.4987,14.53,0.1435829,0.1822039,0.8766509
"2018-06-11 11:20:00",66497,"CKVY",13.6,62.95,62.09,63.19,61.03,24.89,29.62,24.24,0.488,26.94,29.25,25.03,11.55,11.69,240.1,26.66,18.41,819.8032,14.53,0.1435829,0.1822039,0.8766509
"2018-06-11 11:25:00",66498,"CKVY",13.6,62.2,63,63.99,62.02,28.22,31.27,24.31,0.539,28.73,31.59,25.93,11.1,11.32,276.9,19.96,14.91,827.2948,14.53,0.1435829,0.1822039,0.8766509
"2018-06-11 11:30:00",66499,"CKVY",13.6,62.01,61.89,63.12,60.72,24.55,29.69,22.9,0.466,27.75,29.6,24.25,10.41,10.76,261.3,22.26,16.22,761.8156,14.53,0.1373749,0.1782852,0.8902683
"2018-06-11 11:35:00",66500,"CKVY",13.6,62.68,62.42,62.87,61.88,24.72,27.53,24.14,0.48,26.47,28.62,24.91,10.08,10.25,247.4,12.62,16.44,791.1694,14.53,0.1373749,0.1782852,0.8902683
"2018-06-11 11:40:00",66501,"CKVY",13.58,63.36,62.89,63.54,62.31,26.74,31.81,24.72,0.532,29.35,32.66,26.11,10.48,10.32,286.3,13.24,17.54,798.5995,14.53,0.1373749,0.1782852,0.8902683
"2018-06-11 11:45:00",66502,"CKVY",13.59,64.28,63.36,64.34,62.86,26.77,32.67,24.34,0.55,29.3,33.38,26.11,10.4,10.4,271.8,25.4,16.88,884.2512,14.53,0.1517697,0.1917807,0.9006878
"2018-06-11 11:50:00",66503,"CKVY",13.59,62.67,63.25,64.28,62.3,29.89,30.1,23.17,0.58,28.76,31.98,25.06,10.82,10.63,297.4,15.7,17.1,901.7575,14.53,0.1517697,0.1917807,0.9006878
"2018-06-11 11:55:00",66504,"CKVY",13.59,61.92,63.41,64.89,61.74,25.5,30.1,23.65,0.482,28.34,31.3,25.62,11.23,11.02,271.6,13.4,18.19,887.1495,14.53,0.1517697,0.1917807,0.9006878
"2018-06-11 12:00:00",66505,"CKVY",13.58,63.77,62.51,64.51,61.18,26.67,30.78,23.65,0.538,27.54,32.52,23.95,10.85,10.86,272.4,16.64,18.19,845.3422,14.52,0.1471115,0.1882231,0.9088392
"2018-06-11 12:05:00",66506,"CKVY",13.58,64.14,63.15,64.14,62.54,26.5,30.16,24.2,0.542,28.52,31.59,25.63,10.36,10.64,290.9,23.18,24.55,842.9011,14.52,0.1471115,0.1882231,0.9088392
"2018-06-11 12:10:00",66507,"CKVY",13.58,64.14,63.91,64.39,63.1,25.36,26.46,22.42,0.519,26.83,29.12,24.55,9.87,10.14,233,15.57,19.07,865.6391,14.52,0.1471115,0.1882231,0.9088392
"2018-06-11 12:15:00",66508,"CKVY",13.58,63.9,63.85,64.76,62.91,26.39,27.69,22.14,0.535,27.11,29.38,24.06,8.65,9.65,269.7,36.45,12.06,924.2473,14.52,0.1585135,0.1996449,0.9145484
"2018-06-11 12:20:00",66509,"CKVY",13.58,63.9,64.17,65.13,63.4,25.5,29.51,22.14,0.517,28.54,31.83,24.89,8.65,8.54,278,31.04,16.88,936.6073,14.52,0.1585135,0.1996449,0.9145484
"2018-06-11 12:25:00",66510,"CKVY",13.57,63.77,64.25,64.76,63.53,23.99,26.46,21.94,0.484,27.34,29.25,24.62,8.05,8.55,268,18.03,17.54,942.7119,14.52,0.1585135,0.1996449,0.9145484
"2018-06-11 12:30:00",66511,"CKVY",13.58,61.8,62.55,64.14,61.49,24.27,28.38,22.55,0.457,26.44,30.52,23.72,8.12,8.13,283.8,25.37,20.39,850.6014,14.52,0.13821,0.1739821,0.9163052
"2018-06-11 12:35:00",66512,"CKVY",13.58,64.14,63.47,65.13,61.74,27.22,28.69,23.38,0.556,27.78,30.6,24.82,7.798,7.838,275.7,26.64,16,786.3251,14.52,0.13821,0.1739821,0.9163052
"2018-06-11 12:40:00",66513,"CKVY",13.57,63.4,63.82,64.76,63.03,23.72,32.36,21.39,0.472,27.5,33.72,23.04,7.289,7.529,256,24.01,13.81,799.7621,14.52,0.13821,0.1739821,0.9163052
"2018-06-11 12:45:00",66514,"CKVY",13.58,64.33,63.85,65.07,63.16,24.13,28.62,21.7,0.496,27.03,30.4,23.59,7.613,6.867,296.9,46.82,19.51,883.2524,14.52,0.1606088,0.1951978,0.9148618
"2018-06-11 12:50:00",66515,"CKVY",13.58,65.38,64.64,65.38,64.02,26.12,26.46,21.32,0.557,26.47,29.74,24.31,7.844,7.992,238.7,18.75,14.47,974.731,14.52,0.1606088,0.1951978,0.9148618
"2018-06-11 12:55:00",66516,"CKVY",13.58,65.5,65.69,66.11,65.12,23.03,26.53,21.8,0.494,28.03,30.55,25.3,9.2,8.27,254.2,16.5,19.73,977.1475,14.52,0.1606088,0.1951978,0.9148618
"2018-06-11 13:00:00",66517,"CKVY",13.57,64.39,65.38,65.99,64.39,22.96,25.02,21.18,0.473,26.51,28.69,24.4,11.06,10.51,255.8,13.54,20.17,1010.006,14.51,0.1709865,0.2114613,0.9108524
"2018-06-11 13:05:00",66518,"CKVY",13.57,65.49,65.03,65.74,64.14,22.69,26.19,21.8,0.486,27.16,29.7,24.73,11.59,11.16,256.8,14.91,21.26,1004.957,14.51,0.1709865,0.2114613,0.9108524
"2018-06-11 13:10:00",66519,"CKVY",13.56,65.85,65.39,66.41,64.62,25.91,30.33,20.63,0.562,27.8,33.38,24.23,10.62,11.22,266.3,30.41,16.66,1013.023,14.51,0.1709865,0.2114613,0.9108524
"2018-06-11 13:15:00",66520,"CKVY",13.56,65.1,65.42,66.96,64.61,22.96,26.73,20.63,0.485,26.54,31.36,23.81,9.74,10.1,246.1,19.64,16,985.1753,14.51,0.1686193,0.2136347,0.9029671
"2018-06-11 13:20:00",66521,"CKVY",13.56,65.84,66.3,67.08,65.04,24.19,25.6,22.24,0.525,28.48,30.39,26.29,9.46,9.74,252.6,32.64,17.32,968.6008,14.51,0.1686193,0.2136347,0.9029671
"2018-06-11 13:25:00",66522,"CKVY",13.55,66.95,66.41,67.81,64.79,22.75,27.41,21.42,0.513,28.56,31.69,26.76,10.15,9.5,251.1,23.11,24.55,955.6409,14.51,0.1686193,0.2136347,0.9029671
"2018-06-11 13:30:00",66523,"CKVY",13.56,65.77,66.1,67.01,65.47,22.61,25.77,21,0.489,27.22,30.33,25.05,10.4,10.45,245.3,19.02,16,973.3461,14.51,0.1702072,0.2135838,0.8912588
"2018-06-11 13:35:00",66524,"CKVY",13.55,66.95,66.05,67.19,65.28,23.57,28.44,21.79,0.531,28.52,32.03,25.83,10.11,9.9,255.2,23.71,22.8,982.0339,14.51,0.1702072,0.2135838,0.8912588
"2018-06-11 13:40:00",66525,"CKVY",13.55,66.02,66.11,67.44,64.91,24.05,28.99,20.04,0.525,27.89,32.79,23.67,10.29,10.19,259.2,21.2,19.51,983.2498,14.51,0.1702072,0.2135838,0.8912588
"2018-06-11 13:45:00",66526,"CKVY",13.55,65.84,65.46,66.08,64.97,27.17,27.45,22.24,0.589,28.06,31.11,25.75,10.43,10.26,264,14.26,17.76,981.4124,14.51,0.1694046,0.2128883,0.877398
"2018-06-11 13:50:00",66527,"CKVY",13.55,66.76,66.23,66.82,65.53,25.6,27.14,22.1,0.573,28.55,31.28,26.59,11.07,11.13,237.8,14.68,17.1,979.3885,14.51,0.1694046,0.2128883,0.877398
"2018-06-11 13:55:00",66528,"CKVY",13.55,65.22,66.32,67.5,64.97,24.74,26.11,21.24,0.525,28.21,31.04,24.96,11.28,11.55,268.9,16.15,21.04,974.4489,14.5,0.1694046,0.2128883,0.877398
"2018-06-11 14:00:00",66529,"CKVY",13.55,66.7,66.43,67.25,65.16,24.09,25.9,20.8,0.538,27.42,30.78,25.21,11.81,11.65,248.2,19.64,22.58,971.2905,14.5,0.1701957,0.2174028,0.8607624
"2018-06-11 14:05:00",66530,"CKVY",13.54,66.08,66.29,67.01,65.22,22.61,24.67,20.83,0.495,26.86,29.15,24.91,12.41,12.01,248,13.67,18.41,965.7704,14.5,0.1701957,0.2174028,0.8607624
"2018-06-11 14:10:00",66531,"CKVY",13.54,65.16,66.04,67.19,65.04,24.33,24.33,21.45,0.515,27.19,28.66,25.54,12.69,12.49,254.1,14.33,21.48,962.4895,14.5,0.1701957,0.2174028,0.8607624
"2018-06-11 14:15:00",66532,"CKVY",13.54,66.88,66.19,67.81,64.85,23.88,27.99,22.68,0.537,29.13,33.12,26.37,12.12,12.16,263.7,12.58,16.66,958.4125,14.5,0.1691545,0.218111,0.8414774
"2018-06-11 14:20:00",66533,"CKVY",13.54,66.39,66.55,67.44,65.4,24.22,27.65,22.68,0.536,29.52,32.45,27.07,11.63,11.67,266.8,18.65,22.36,954.0355,14.5,0.1691545,0.218111,0.8414774
"2018-06-11 14:25:00",66534,"CKVY",13.54,65.53,66.26,67.07,65.47,23.23,26.18,22.34,0.498,28.47,30.4,26.23,11.76,11.71,262.7,12.33,20.6,949.9581,14.5,0.1691545,0.218111,0.8414774
"2018-06-11 14:30:00",66535,"CKVY",13.54,66.33,66.46,68.24,64.85,25.7,27.41,22.07,0.567,28.95,32.71,25.78,12.16,11.94,256.7,13.79,22.36,945.7637,14.5,0.1669957,0.2144492,0.8177612
"2018-06-11 14:35:00",66536,"CKVY",13.53,66.82,66.19,66.88,65.1,29.98,30.39,23.88,0.673,31.57,34.54,27.74,12.3,12.45,282.3,13.89,17.97,941.2924,14.5,0.1669957,0.2144492,0.8177612
"2018-06-11 14:40:00",66537,"CKVY",13.54,67.25,66.52,67.38,65.77,22.72,30.19,22.37,0.517,29.2,34.69,26.68,11.68,11.93,253.1,11.33,21.48,936.3591,14.5,0.1669957,0.2144492,0.8177612
"2018-06-11 14:45:00",66538,"CKVY",13.53,66.64,66.71,67.81,65.96,26.31,28.82,22.68,0.587,30.99,33.82,27.67,10.94,11.5,282.7,27.83,17.54,930.7633,14.5,0.1641008,0.2110225,0.7909846
"2018-06-11 14:50:00",66539,"CKVY",13.52,66.33,66.63,67.25,66.02,26.38,30.63,24.98,0.582,31.72,35.11,29.71,10.27,10.55,271.1,15.34,21.04,923.5845,14.5,0.1641008,0.2110225,0.7909846
"2018-06-11 14:55:00",66540,"CKVY",13.53,65.96,66.42,67.32,65.59,24.81,29.47,23.81,0.54,30.86,33.44,28.03,9.83,10.13,279.9,17.08,18.85,916.0269,14.5,0.1641008,0.2110225,0.7909846
"2018-06-11 15:00:00",66541,"CKVY",13.53,65.96,66.33,66.88,65.77,28.13,30.84,24.43,0.613,31.56,34.9,28.71,9.88,9.7,296.3,17.13,17.76,908.7363,14.5,0.1585688,0.2005043,0.7625885
"2018-06-11 15:05:00",66542,"CKVY",13.52,66.33,66.23,67.07,65.53,27.55,31.69,26.45,0.608,32.62,35.81,30.4,9.74,9.95,293.5,21.09,17.54,902.8791,14.5,0.1585688,0.2005043,0.7625885
"2018-06-11 15:10:00",66543,"CKVY",13.52,65.59,66.86,68.18,65.4,23.98,29.09,22.48,0.516,30.69,34.83,26.51,9.14,9.22,282.9,22.1,15.78,896.4713,14.5,0.1585688,0.2005043,0.7625885
"2018-06-11 15:15:00",66544,"CKVY",13.52,66.82,66.83,68.06,65.53,22.48,29.88,21.52,0.504,31.07,34.4,26.58,9.17,9.1,277,29.28,19.51,890.023,14.49,0.1553104,0.1954387,0.73244
"2018-06-11 15:20:00",66545,"CKVY",13.52,66.51,66.33,67.07,65.34,25.77,27.86,21.72,0.572,28.72,32.12,25.76,9.22,9.1,280,20.61,21.48,883.3876,14.49,0.1553104,0.1954387,0.73244
"2018-06-11 15:25:00",66546,"CKVY",13.52,66.88,67.19,68.06,66.08,26.59,26.83,21.45,0.598,28.98,31.55,26.38,9.77,9.77,255.3,18.26,17.1,876.2809,14.49,0.1553104,0.1954387,0.73244
"2018-06-11 15:30:00",66547,"CKVY",13.52,67.69,66.88,67.75,66.33,26.21,29.06,23.23,0.606,30.22,33.47,28,8.97,9.46,272.8,20.46,12.93,868.1439,14.49,0.1534492,0.1946175,0.7022257
"2018-06-11 15:35:00",66548,"CKVY",13.5,67.38,66.8,67.81,65.84,25.97,30.43,23.71,0.594,31.07,35,28.09,9.45,9.29,279.3,15.46,16.44,859.6928,14.49,0.1534492,0.1946175,0.7022257
"2018-06-11 15:40:00",66549,"CKVY",13.51,66.45,66.9,68.12,65.71,26.79,30.97,24.5,0.594,32.18,36.3,28.77,9.37,9.26,293,13.82,14.91,851.1409,14.49,0.1534492,0.1946175,0.7022257
"2018-06-11 15:45:00",66550,"CKVY",13.51,67.13,66.92,67.44,66.21,24.02,29.95,22.34,0.545,31.05,34.44,27.36,10.95,10.08,279.5,12.88,17.76,843.0389,14.49,0.1491214,0.1894029,0.6657479
"2018-06-11 15:50:00",66551,"CKVY",13.5,67.38,67.14,67.44,66.76,27.45,27.48,22.96,0.628,30.11,32.68,28.08,10.66,10.87,280.5,14.13,14.47,834.0226,14.49,0.1491214,0.1894029,0.6657479
"2018-06-11 15:55:00",66552,"CKVY",13.5,67.32,67.07,67.56,66.45,25.42,28.47,23.09,0.58,30.5,33.52,27.86,11.27,10.96,285.1,17.24,20.39,823.995,14.49,0.1491214,0.1894029,0.6657479
"2018-06-11 16:00:00",66553,"CKVY",13.5,67.31,67.86,68.86,66.81,23.64,29.43,22,0.539,31.18,35.49,27.68,11.44,11.44,277.2,14.14,19.07,813.2179,14.49,0.1487009,0.1936187,0.6301047
"2018-06-11 16:05:00",66554,"CKVY",13.5,66.93,66.75,67.31,66.13,24.73,26.52,21.62,0.557,28.67,31.15,26.14,11.98,11.72,272.5,13.71,16.88,802.4019,14.49,0.1487009,0.1936187,0.6301047
"2018-06-11 16:10:00",66555,"CKVY",13.5,67.11,67.01,67.54,66.55,23.81,27.92,23.54,0.54,30.41,32.77,28.62,12.24,12.06,288.2,16.57,19.95,791.6671,14.49,0.1487009,0.1936187,0.6301047
"2018-06-11 16:15:00",66556,"CKVY",13.49,67.84,67.7,68.33,66.98,21.85,24.66,20.76,0.508,28.75,30.8,26.18,11.72,12.04,254.6,11.65,18.41,780.5022,14.49,0.1456525,0.192879,0.5930238
"2018-06-11 16:20:00",66557,"CKVY",13.49,68.33,67.91,69.01,67.1,22.64,26.38,20.59,0.535,29.41,32.46,25.93,11.18,11.3,257.7,18.94,17.32,768.9789,14.48,0.1456525,0.192879,0.5930238
"2018-06-11 16:25:00",66558,"CKVY",13.49,68.2,67.57,68.51,66.6,27.68,27.68,20.48,0.651,28.37,33.6,25.6,9.54,10.4,258.7,25.99,16.44,757.1756,14.49,0.1456525,0.192879,0.5930238
"2018-06-11 16:30:00",66559,"CKVY",13.49,67.53,67.98,68.88,67.09,24.11,29.05,23.15,0.554,31.98,34.45,28.72,8.47,8.97,298.2,16.33,12.93,745.0565,14.48,0.1387914,0.1817393,0.552622
"2018-06-11 16:35:00",66560,"CKVY",13.49,67.16,67.64,68.14,67.03,21.2,27.06,20.48,0.481,28.98,32.27,25.65,9.32,8.96,271.7,27.58,18.41,733.1941,14.49,0.1387914,0.1817393,0.552622
"2018-06-11 16:40:00",66561,"CKVY",13.49,66.79,67.5,68.2,66.79,24.15,26.51,21.31,0.541,29.36,31.95,26.31,10.35,9.73,282.7,13.03,16.88,721.8069,14.48,0.1387914,0.1817393,0.552622
"2018-06-11 16:45:00",66562,"CKVY",13.49,67.4,67.3,67.77,66.6,23.43,29.05,19.73,0.536,28.53,33.85,24.8,11.4,11.01,268.4,19.2,17.76,710.1271,14.48,0.1326668,0.1745112,0.5121504
"2018-06-11 16:50:00",66563,"CKVY",13.49,68.39,68.05,68.57,67.34,24.83,24.83,20.72,0.588,28.36,31.07,26.21,10.53,11.03,266.5,11.23,15.56,697.1931,14.48,0.1326668,0.1745112,0.5121504
"2018-06-11 16:55:00",66564,"CKVY",13.49,68.02,68.29,68.76,67.53,23.74,26.55,21.27,0.555,29.11,32.29,27.12,10.44,10.49,276.4,19.28,19.29,683.8272,14.48,0.1326668,0.1745112,0.5121504
"2018-06-11 17:00:00",66565,"CKVY",13.48,67.22,67.26,68.02,66.42,20.48,25.89,19.73,0.466,26.83,31.16,24.03,9.38,9.72,257.7,12.79,18.19,670.4157,14.48,0.1292346,0.172962,0.4703304
"2018-06-11 17:05:00",66566,"CKVY",13.48,67.28,67.43,67.77,66.91,23.05,26.82,20.65,0.526,29.15,32.34,25.54,9.72,9.32,285.2,14.53,19.29,657.3145,14.48,0.1292346,0.172962,0.4703304
"2018-06-11 17:10:00",66567,"CKVY",13.48,67.28,67.67,68.27,67.16,22.47,24.46,19.7,0.512,27.95,30.01,25.15,9.97,9.99,273.5,17.16,18.63,644.2466,14.48,0.1292346,0.172962,0.4703304
"2018-06-11 17:15:00",66568,"CKVY",13.48,67.53,67.47,67.83,67.03,22.47,26.51,19.83,0.517,27.95,31.74,24.87,10.75,10.57,270,17.02,20.39,631.2629,14.48,0.1216443,0.1632935,0.4267832
"2018-06-11 17:20:00",66569,"CKVY",13.48,68.02,67.85,68.33,67.28,23.19,26.75,20.45,0.542,28.75,32.7,25.91,9.63,10.41,268.9,17.22,12.93,617.8542,14.48,0.1216443,0.1632935,0.4267832
"2018-06-11 17:25:00",66570,"CKVY",13.48,67.22,67.68,68.14,67.22,21.37,26.41,20.38,0.486,28.92,32.19,25.42,9.21,9.27,283.4,14.63,17.54,603.78,14.48,0.1216443,0.1632935,0.4267832
"2018-06-11 17:30:00",66571,"CKVY",13.48,66.91,67.7,68.33,66.91,22.37,26.44,20.55,0.503,29,32,25.42,8.59,8.67,280.9,13.64,15.12,589.6095,14.48,0.1144296,0.1542651,0.3823795
"2018-06-11 17:35:00",66572,"CKVY",13.49,67.53,67.97,68.76,66.91,21.99,26.17,19.52,0.506,27.71,31.56,24.59,9.5,8.81,256.2,17.03,19.29,575.7909,14.48,0.1144296,0.1542651,0.3823795
"2018-06-11 17:40:00",66573,"CKVY",13.49,68.08,67.99,68.39,67.53,24.08,24.35,20.04,0.564,27.41,30.38,25.73,9.72,9.85,254.7,17.67,17.32,562.2587,14.48,0.1144296,0.1542651,0.3823795
"2018-06-11 17:45:00",66574,"CKVY",13.49,67.4,67.31,68.39,66.79,22.85,25.35,20.83,0.523,28.75,30.74,26.41,10.57,10.13,286.4,13.1,17.1,548.2788,14.48,0.1091223,0.1494277,0.3383906
"2018-06-11 17:50:00",66575,"CKVY",13.49,67.16,67.16,67.59,66.66,23.84,25.79,19.46,0.541,27.8,31.22,24.16,10.73,10.88,280.8,14.63,17.97,533.9476,14.47,0.1091223,0.1494277,0.3383906
"2018-06-11 17:55:00",66576,"CKVY",13.49,67.09,66.89,67.28,66.54,24.94,26.51,20.83,0.565,28.65,31.55,25.33,10.78,10.76,290.9,12.54,17.54,519.5051,14.47,0.1091223,0.1494277,0.3383906
"2018-06-11 18:00:00",66577,"CKVY",13.48,66.79,66.69,67.22,66.29,22.74,24.97,20.45,0.51,27.92,29.95,24.79,10.71,10.9,285.7,10.4,17.54,505.0829,14.47,0.1045223,0.1469693,0.2936366
"2018-06-11 18:05:00",66578,"CKVY",13.49,67.53,67.06,67.53,66.66,21.24,26.58,20.96,0.488,27.95,31.59,25.6,10.54,10.48,280.1,16.63,16.22,490.2841,14.47,0.1045223,0.1469693,0.2936366
"2018-06-11 18:10:00",66579,"CKVY",13.5,66.66,67.11,67.65,66.54,24.05,24.05,19.59,0.537,26,28.81,24.48,10.86,10.6,272.5,12.96,17.97,474.9929,14.47,0.1045223,0.1469693,0.2936366
"2018-06-11 18:15:00",66580,"CKVY",13.5,66.79,66.93,67.28,66.66,21.89,26.34,21.41,0.491,28.98,31.16,26.35,10.43,10.52,278.7,13.77,18.63,459.6329,14.47,0.09760817,0.1391834,0.2493474
"2018-06-11 18:20:00",66581,"CKVY",13.49,67.16,67.13,67.4,66.79,22.13,25.62,20.65,0.502,27.21,30.79,25.64,10.34,10.32,264.6,11.26,16.88,444.336,14.47,0.09760817,0.1391834,0.2493474
"2018-06-11 18:25:00",66582,"CKVY",13.51,67.65,67.68,67.96,67.22,24.9,24.9,19.73,0.575,27.47,30.51,24.95,9.15,9.82,254.3,24.02,16,429.2402,14.47,0.09760817,0.1391834,0.2493474
"2018-06-11 18:30:00",66583,"CKVY",13.52,66.6,67.06,67.65,66.54,26.24,29.53,21.24,0.584,30.18,34,26.42,8.49,8.84,282,12.36,13.81,413.7366,14.47,0.08854481,0.1272481,0.2051844
"2018-06-11 18:35:00",66584,"CKVY",13.51,67.03,66.82,67.22,66.42,21.24,28.29,20.41,0.48,29.47,32.93,25.16,7.77,8.21,265.7,21.99,13.37,398.2292,14.47,0.08854481,0.1272481,0.2051844
"2018-06-11 18:40:00",66585,"CKVY",13.52,66.54,67.05,67.46,66.54,21.82,24.28,20.96,0.485,27.38,29.47,25.95,8.51,7.978,255.9,13.4,17.1,380.9987,14.47,0.08854481,0.1272481,0.2051844
"2018-06-11 18:45:00",66586,"CKVY",13.53,66.72,66.54,66.79,66.35,21.82,22.68,20.28,0.488,26.17,27.38,24.53,9.4,9.04,252.9,11.68,16.44,362.55,14.47,0.0764698,0.1108378,0.1624797
"2018-06-11 18:50:00",66587,"CKVY",13.53,66.54,66.47,66.72,66.23,22.54,23.63,20.62,0.501,26.5,28.24,24.78,10,9.88,267.2,10.39,14.91,347.8476,14.46,0.0764698,0.1108378,0.1624797
"2018-06-11 18:55:00",66588,"CKVY",13.53,66.23,66.44,66.66,66.23,20.55,27.47,20.35,0.452,27.75,32.04,24.45,9.76,9.77,266.9,12.36,16.44,335.452,14.46,0.0764698,0.1108378,0.1624797
"2018-06-11 19:00:00",66589,"CKVY",13.54,66.35,66.23,66.42,66.05,23.12,23.63,20.48,0.51,26.29,28.08,24.52,9.52,9.63,254.8,12.05,14.91,324.7598,14.46,0.07528419,0.1132519,0.121411
"2018-06-11 19:05:00",66590,"CKVY",13.52,66.11,66.18,66.48,65.92,22.88,24.22,20.96,0.501,26.58,28.78,24.97,9.37,9.36,245.5,11.49,14.69,310.4542,14.46,0.07528419,0.1132519,0.121411
"2018-06-11 19:10:00",66591,"CKVY",13.54,65.55,65.93,66.17,65.55,23.26,25.59,21.37,0.499,27.22,29.81,25.44,9.32,9.46,264.4,15.06,14.47,295.6113,14.46,0.07528419,0.1132519,0.121411
"2018-06-11 19:15:00",66592,"CKVY",13.54,65.55,65.55,65.8,65.31,22.71,26.48,22.4,0.488,28.02,30.18,26.31,9.12,9.08,269.7,14.78,13.15,280.8673,14.46,0.06649411,0.1021464,0.08265316
"2018-06-11 19:20:00",66593,"CKVY",13.55,65.43,65.5,65.68,65.24,22.68,24.39,21.34,0.485,26.81,28.32,24.82,9.82,9.4,261.8,10.96,17.1,266.0013,14.46,0.06649411,0.1021464,0.08265316
"2018-06-11 19:25:00",66594,"CKVY",13.54,65.12,65.15,65.49,64.81,23.53,25.04,22.33,0.498,27.21,28.44,25.93,9.96,10.04,268.2,13.12,14.47,251.2081,14.46,0.06649411,0.1021464,0.08265316
"2018-06-11 19:30:00",66595,"CKVY",13.48,64.94,65.06,65.24,64.75,22.91,24.25,22.81,0.482,26.79,27.66,26.18,10.15,10.13,251.2,8.88,14.25,236.599,14.46,0.06138365,0.09774952,0.04817023
"2018-06-11 19:35:00",66596,"CKVY",13.41,64.5,64.78,65,64.44,24.94,25.42,22.74,0.516,27.19,28.62,25.9,9.37,9.86,262.5,13.9,13.81,222.4075,14.46,0.06138365,0.09774952,0.04817023
"2018-06-11 19:40:00",66597,"CKVY",13.31,64.44,64.31,64.63,64.07,24.46,26.79,24.46,0.505,28.3,29.48,27.28,8.95,8.95,270.5,10.87,13.15,208.3805,14.46,0.06138365,0.09774952,0.04817023
"2018-06-11 19:45:00",66598,"CKVY",13.18,64.5,64.4,64.69,64.13,23.29,26.34,22.81,0.482,27.32,29.05,25.66,8.54,8.66,263.7,10.32,12.93,194.3188,14.46,0.05177334,0.08488658,0.02257169
"2018-06-11 19:50:00",66599,"CKVY",13.11,62.22,63.59,64.57,62.22,32.2,32.27,23.29,0.615,29.86,32.34,26.27,8.01,8.27,273.1,17.6,11.62,180.3501,14.46,0.05177334,0.08488658,0.02257169
"2018-06-11 19:55:00",66600,"CKVY",13.07,62.28,62.34,62.59,62.04,32.06,32.68,30.14,0.614,31.93,32.51,30.66,7.101,7.683,278.6,10.83,8.33,166.5904,14.45,0.05177334,0.08488658,0.02257169
"2018-06-11 20:00:00",66601,"CKVY",13.05,62.59,62.29,62.59,61.98,26.72,32.06,26.72,0.517,30.22,32.18,27.92,6.573,6.881,274.1,11.49,12.06,153.2109,14.45,0.03734249,0.06309692,0.009539689
"2018-06-11 20:05:00",66602,"CKVY",13.01,62.28,62.4,62.9,61.98,27.88,30.35,26.58,0.534,29.47,30.96,27.85,6.793,6.611,276.1,10.74,12.28,140.0543,14.45,0.03734249,0.06309692,0.009539689
"2018-06-11 20:10:00",66603,"CKVY",12.99,61.54,61.99,62.47,61.48,29.73,30.31,27.4,0.555,29.34,30.15,28.27,7.674,7.252,275.7,9.14,13.15,127.0154,14.45,0.03734249,0.06309692,0.009539689
"2018-06-11 20:15:00",66604,"CKVY",12.99,60,60.78,61.67,59.94,35.35,35.35,29.59,0.624,31.33,32.61,29.46,7.49,7.701,281.4,8.64,9.64,114.1189,14.45,0.01975919,0.02588381,0.002569789
"2018-06-11 20:20:00",66605,"CKVY",12.98,58.89,59.51,60,58.83,37.23,37.27,34.29,0.632,32.23,32.95,31.68,6.798,7.198,282.9,8.06,8.11,101.3814,14.45,0.01975919,0.02588381,0.002569789
"2018-06-11 20:25:00",66606,"CKVY",12.97,57.42,58.23,58.96,57.42,40.28,40.28,37.13,0.649,33.2,33.67,32.56,5.841,6.269,286.3,9.2,7.672,89.02907,14.45,0.01975919,0.02588381,0.002569789
"2018-06-11 20:30:00",66607,"CKVY",12.97,58.29,58,58.54,57.3,41.93,41.93,38.16,0.697,33.38,35.3,32.29,6.027,5.88,295.9,10.91,11.4,76.78359,14.45,0.01373585,0.01831962,1.662661E-05
"2018-06-11 20:35:00",66608,"CKVY",12.96,57.13,57.65,58.29,57.13,47.28,47.28,42,0.753,36.59,37.42,35.28,6.216,6.128,301.1,10.11,9.21,64.68204,14.44,0.01373585,0.01831962,1.662661E-05
"2018-06-11 20:40:00",66609,"CKVY",12.95,56.95,57.09,57.38,56.83,48.52,48.59,47.01,0.768,37.55,37.87,37.12,6.249,6.232,304.6,9.78,8.11,53.09602,14.44,0.01373585,0.01831962,1.662661E-05
"2018-06-11 20:45:00",66610,"CKVY",12.93,55.72,56.28,56.95,55.6,51.98,52.01,48.55,0.787,38.06,38.4,37.72,5.962,6.089,299.4,8.87,9.43,40.46454,14.44,0.008829447,0.01209166,2.5E-07
"2018-06-11 20:50:00",66611,"CKVY",12.93,55.47,55.33,55.66,55.04,51.67,52.77,51.43,0.775,38.16,38.4,37.7,5.801,5.841,302.1,10.02,9.86,27.04953,14.44,0.008829447,0.01209166,2.5E-07
"2018-06-11 20:55:00",66612,"CKVY",12.92,54.98,55.28,55.47,54.98,52.39,52.39,51.22,0.772,37.89,38.08,37.64,5.868,5.867,304,9.94,9.43,16.05284,14.44,0.008829447,0.01209166,2.5E-07
"2018-06-11 21:00:00",66613,"CKVY",12.92,54.49,54.81,55.1,54.43,53.18,53.21,52.22,0.77,37.9,38.09,37.69,5.862,5.883,301.3,9.22,8.11,9.362356,14.44,0.005865915,0.008338897,2.5E-07
"2018-06-11 21:05:00",66614,"CKVY",12.92,54.18,54.33,54.61,54.06,53.97,54.07,53.01,0.773,37.83,38.01,37.69,6.04,5.945,300.3,9.3,8.77,6.808887,14.44,0.005865915,0.008338897,2.5E-07
"2018-06-11 21:10:00",66615,"CKVY",12.91,53.87,54.01,54.24,53.75,54.34,54.48,53.83,0.769,37.88,38.08,37.68,6.405,6.201,300,9.66,9.86,4.804382,14.44,0.005865915,0.008338897,2.5E-07
"2018-06-11 21:15:00",66616,"CKVY",12.91,54.3,54.11,54.43,53.75,52.84,54.41,52.73,0.76,37.58,37.83,37.37,6.921,6.643,301.1,9.79,10.74,3.18591,14.43,0.005678118,0.007993604,2.5E-07
"2018-06-11 21:20:00",66617,"CKVY",12.91,54.74,54.5,54.86,54.18,51.81,52.84,51.4,0.757,37.35,37.54,37.1,7.405,7.145,300.9,10.37,12.49,1.960888,14.43,0.005678118,0.007993604,2.5E-07
"2018-06-11 21:25:00",66618,"CKVY",12.9,54.25,54.42,54.74,54.12,52.8,52.8,51.81,0.758,37.34,37.5,37.18,7.493,7.439,303.3,9.31,10.3,1.102642,14.43,0.005678118,0.007993604,2.5E-07
"2018-06-11 21:30:00",66619,"CKVY",12.9,53.58,53.81,54.25,53.45,54.29,54.49,52.77,0.76,37.49,37.66,37.28,7.076,7.294,302.8,9.71,8.77,0.5567654,14.43,0.00701934,0.009512863,2.5E-07
"2018-06-11 21:35:00",66620,"CKVY",12.89,52.91,53.22,53.64,52.85,55.94,56,54.22,0.764,37.49,37.75,37.29,6.158,6.66,305.2,9.46,7.234,0.2370773,14.44,0.00701934,0.009512863,2.5E-07
"2018-06-11 21:40:00",66621,"CKVY",12.9,52.79,52.99,53.34,52.73,55.53,55.97,54.57,0.755,37.39,37.65,37.13,5.433,5.848,313.5,9.96,9.21,0.08000333,14.43,0.00701934,0.009512863,2.5E-07
"2018-06-11 21:45:00",66622,"CKVY",12.89,53.28,52.75,53.28,52.48,53.16,56.35,53.13,0.737,37.16,37.59,36.59,4.422,4.936,339.9,19.36,5.48,0.01070326,14.43,0.00453941,0.006574431,2.5E-07
"2018-06-11 21:50:00",66623,"CKVY",12.89,52.54,52.78,53.53,52.3,55.53,55.73,53.06,0.749,36.97,37.17,36.68,4.256,4.237,21.12,11.81,6.576,0,14.43,0.00453941,0.006574431,2.5E-07
"2018-06-11 21:55:00",66624,"CKVY",12.89,52.42,52.28,52.54,52.05,55.32,56.08,55.18,0.743,36.88,37.17,36.63,4.194,4.148,23.04,7.591,6.576,0,14.43,0.00453941,0.006574431,2.5E-07
"2018-06-11 22:00:00",66625,"CKVY",12.89,53.41,52.85,53.53,52.17,52.37,55.6,52.37,0.729,36.77,37.01,36.42,5.028,4.58,26.3,13.89,8.99,0,14.43,0.00236928,0.003967799,2.5E-07
"2018-06-11 22:05:00",66626,"CKVY",12.88,53.04,53.39,53.78,52.92,53.95,54.09,52.24,0.741,36.81,37.09,36.41,5.187,5.221,18.93,12.41,7.014,0,14.43,0.00236928,0.003967799,2.5E-07
"2018-06-11 22:10:00",66627,"CKVY",12.88,52.67,52.9,53.16,52.55,54.78,54.95,53.95,0.742,36.88,37.03,36.72,5.046,5.146,9.78,9.14,6.576,0,14.43,0.00236928,0.003967799,2.5E-07
"2018-06-11 22:15:00",66628,"CKVY",12.88,52.12,52.3,52.67,52.06,55.94,56.12,54.74,0.743,36.9,37.04,36.73,4.211,4.678,351.8,10.05,4.603,0,14.43,0.003558929,0.005442121,2.5E-07
"2018-06-11 22:20:00",66629,"CKVY",12.87,51.94,52.01,52.19,51.82,55.95,56.12,55.57,0.738,36.76,36.99,36.59,3.705,3.928,341.9,8.94,5.261,0,14.43,0.003558929,0.005442121,2.5E-07
"2018-06-11 22:25:00",66630,"CKVY",12.88,51.09,51.39,52,50.96,58.9,59.24,55.95,0.752,37.07,37.42,36.62,3.274,3.462,320.6,6.978,3.946,0,14.43,0.003558929,0.005442121,2.5E-07
"2018-06-11 22:30:00",66631,"CKVY",12.88,52.27,51.69,52.64,50.78,56.71,59.62,54.52,0.757,36.99,37.41,36.44,3.4,3.293,311.3,13.34,6.576,0,14.43,0.0007110761,0.001780494,2.5E-07
"2018-06-11 22:35:00",66632,"CKVY",12.88,49.24,50.24,52.33,49.24,62.2,62.2,56.78,0.742,37.16,37.52,36.79,3.543,3.447,303.3,6.405,5.261,0,14.43,0.0007110761,0.001780494,2.5E-07
"2018-06-11 22:40:00",66633,"CKVY",12.86,48.81,50.47,51.9,48.75,63.09,63.09,55.55,0.741,36.62,36.92,36.2,3.854,3.713,288.2,14.11,5.48,0,14.43,0.0007110761,0.001780494,2.5E-07
"2018-06-11 22:45:00",66634,"CKVY",12.87,46.65,47.8,48.75,46.65,68.85,68.85,63.09,0.745,36.76,37.11,36.57,4.064,4.003,286.5,8.26,5.918,0,14.43,0.0003238608,0.001168149,2.5E-07
"2018-06-11 22:50:00",66635,"CKVY",12.87,46.4,46.3,46.71,46.03,71.32,71.59,68.92,0.765,37.32,37.69,37,4.479,4.268,279.5,6.367,6.795,0,14.43,0.0003238608,0.001168149,2.5E-07
"2018-06-11 22:55:00",66636,"CKVY",12.87,45.91,46.05,46.53,45.6,71.15,72.28,71.15,0.749,37.46,37.76,36.99,4.697,4.589,279.7,7.425,5.918,0,14.43,0.0003238608,0.001168149,2.5E-07
"2018-06-11 23:00:00",66637,"CKVY",12.87,46.16,46.23,46.53,45.73,69.09,71.22,68.37,0.734,36.76,37.13,36.5,5.07,4.882,281.7,6.476,6.795,0,14.43,6.038435E-05,0.0006574433,2.5E-07
"2018-06-11 23:05:00",66638,"CKVY",12.86,44.99,45.41,46.16,44.93,71.56,71.6,69.13,0.727,36.53,36.75,36.29,4.78,4.968,292.1,5.497,5.261,0,14.43,6.038435E-05,0.0006574433,2.5E-07
"2018-06-11 23:10:00",66639,"CKVY",12.85,45.06,44.92,45.24,44.44,72.35,73.79,70.84,0.737,36.46,36.85,36.16,4.261,4.539,340.8,27.78,4.603,0,14.43,6.038435E-05,0.0006574433,2.5E-07
"2018-06-11 23:15:00",66640,"CKVY",12.86,48.15,46.74,48.27,45.06,63.61,72.32,63.61,0.728,36.8,37.16,36.28,3.357,3.849,29.38,14.74,4.603,0,14.43,-3.161421E-05,0.0005381084,2.5E-07
"2018-06-11 23:20:00",66641,"CKVY",12.86,48.76,48.11,48.89,47.65,61.73,64.23,61.73,0.723,36.3,36.57,36.08,2.835,3.077,25.41,9.88,3.946,0,14.43,-3.161421E-05,0.0005381084,2.5E-07
"2018-06-11 23:25:00",66642,"CKVY",12.85,48.77,48.92,49.14,48.7,61.45,61.73,61.04,0.72,36.22,36.38,36.06,2.625,2.692,8.57,14.93,3.288,0,14.43,-3.161421E-05,0.0005381084,2.5E-07
"2018-06-11 23:30:00",66643,"CKVY",12.85,48.9,48.94,49.26,48.52,61.46,62,61.11,0.724,36.29,36.55,36,2.555,2.585,13.43,6.451,3.726,0,14.43,-0.001336598,-0.001104728,2.5E-07
"2018-06-11 23:35:00",66644,"CKVY",12.85,48.65,48.74,49.15,48.35,62.29,62.59,61.02,0.727,36.2,36.41,35.92,2.404,2.476,13.03,9.38,3.507,0,14.43,-0.001336598,-0.001104728,2.5E-07
"2018-06-11 23:40:00",66645,"CKVY",12.85,48.78,49.02,49.4,48.59,61.64,62.32,60.81,0.723,36.38,36.61,36.15,2.296,2.371,12.23,11.84,3.069,0,14.43,-0.001336598,-0.001104728,2.5E-07
"2018-06-11 23:45:00",66646,"CKVY",12.84,46.68,47.53,48.84,46.68,66.92,66.92,61.6,0.725,36.07,36.48,35.55,2.571,2.329,6.276,6.627,5.042,0,14.43,-0.002113909,-0.002227912,2.5E-07
"2018-06-11 23:50:00",66647,"CKVY",12.84,47.05,46.96,47.18,46.56,66.54,67.36,66.37,0.731,36.52,36.7,36.27,2.946,2.74,4.461,5.468,4.384,0,14.43,-0.002113909,-0.002227912,2.5E-07
"2018-06-11 23:55:00",66648,"CKVY",12.84,47.05,46.88,47.11,46.68,66.34,67.09,66.23,0.729,36.4,36.54,36.26,3.449,3.227,6.689,4.287,4.603,0,14.43,-0.002113909,-0.002227912,2.5E-07
"2018-06-12 00:00:00",66649,"CKVY",12.84,47.79,47.45,47.92,46.93,64.28,66.54,64.28,0.726,36.44,36.6,36.3,3.375,3.487,2.487,8.24,4.603,0,14.43,-0.001162226,-0.0009027129,2.5E-07
"2018-06-12 00:05:00",66650,"CKVY",12.81,46.74,47.12,47.92,46.68,66.1,66.16,64.21,0.718,36.12,36.48,35.81,3.142,3.302,1.633,3.462,3.288,0,14.43,-0.001162226,-0.0009027129,2.5E-07
"2018-06-12 00:10:00",66651,"CKVY",12.83,45.94,46.91,47.36,45.88,66.4,66.4,65.13,0.7,36.11,36.45,35.26,2.562,2.891,352.6,35.57,2.63,0,14.43,-0.001162226,-0.0009027129,2.5E-07
"2018-06-12 00:15:00",66652,"CKVY",12.83,40.45,42.46,45.94,40.38,82.6,82.6,66.51,0.705,35.3,35.65,34.95,2.233,2.313,252,16.29,3.069,0,14.43,-0.001823612,-0.00185236,2.5E-07
"2018-06-12 00:20:00",66653,"CKVY",12.83,41.8,41.07,41.8,40.51,81.6,83.5,81.6,0.734,36.29,36.72,35.64,2.257,2.203,293.6,11.82,3.507,0,14.43,-0.001823612,-0.00185236,2.5E-07
"2018-06-12 00:25:00",66654,"CKVY",12.82,42.98,42.34,42.98,41.74,78.55,81.6,78.55,0.739,36.6,36.91,36.34,2.657,2.376,328.9,10.85,3.946,0,14.43,-0.001823612,-0.00185236,2.5E-07
"2018-06-12 00:30:00",66655,"CKVY",12.82,43.16,42.79,43.22,42.48,75.49,78.48,75.49,0.715,36.01,36.76,35.4,3.111,2.945,4.421,12.31,4.165,0,14.43,-0.003160583,-0.003824163,2.5E-07
"2018-06-12 00:35:00",66656,"CKVY",12.81,44.15,43.52,44.15,42.98,73.03,75.53,73.03,0.719,35.98,36.18,35.69,3.341,3.253,22.28,6.165,5.042,0,14.43,-0.003160583,-0.003824163,2.5E-07
"2018-06-12 00:40:00",66657,"CKVY",12.81,44.71,44.5,44.77,44.03,70.87,73.03,70.83,0.713,35.97,36.23,35.8,3.347,3.364,14.97,5.756,4.165,0,14.43,-0.003160583,-0.003824163,2.5E-07
"2018-06-12 00:45:00",66658,"CKVY",12.81,43.36,44.11,44.77,43.36,72.38,72.38,70.8,0.691,35.43,35.92,35,2.9,3.183,11.43,7.078,3.507,0,14.43,-0.001638309,-0.001616038,2.5E-07
"2018-06-12 00:50:00",66659,"CKVY",12.81,39.04,41.71,43.48,39.04,81.4,81.5,72.35,0.658,34.8,35.47,33.85,2.3,2.485,263.9,62.01,4.603,0,14.43,-0.001638309,-0.001616038,2.5E-07
"2018-06-12 00:55:00",66660,"CKVY",12.8,38.18,38.42,39.16,38.05,85.1,85.2,81.5,0.665,34.17,34.7,33.78,2.163,2.32,232.9,6.578,4.384,0,14.43,-0.001638309,-0.001616038,2.5E-07
"2018-06-12 01:00:00",66661,"CKVY",12.8,39.29,39.13,39.54,38.12,82.6,86.2,81.5,0.674,34.59,35.19,34.08,1.96,1.989,241.2,11.04,2.411,0,14.43,-0.003419171,-0.004239186,2.5E-07
"2018-06-12 01:05:00",66662,"CKVY",12.8,40.72,39.9,40.72,39.23,81,82.9,80,0.699,34.71,35.37,34.39,2.338,2.188,255,8.59,4.822,0,14.43,-0.003419171,-0.004239186,2.5E-07
"2018-06-12 01:10:00",66663,"CKVY",12.79,40.72,40.8,41.15,40.47,80,81.2,79.36,0.69,35.19,35.74,34.88,2.672,2.404,274.9,12.51,4.384,0,14.43,-0.003419171,-0.004239186,2.5E-07
"2018-06-12 01:15:00",66664,"CKVY",12.79,40.23,40.74,41.03,40.23,79.57,80.2,78.85,0.673,34.96,35.25,34.31,3.427,3.117,314.2,20.82,4.822,0,14.43,-0.003061259,-0.003683947,2.5E-07
"2018-06-12 01:20:00",66665,"CKVY",12.78,40.72,40.29,40.72,40.1,81.7,82.3,79.67,0.704,34.99,35.58,34.4,3.61,3.59,350.7,5.591,3.946,0,14.43,-0.003061259,-0.003683947,2.5E-07
"2018-06-12 01:25:00",66666,"CKVY",12.78,41.65,41.19,41.77,40.66,77.68,81.7,77.54,0.694,35.4,35.73,35,3.764,3.653,357.9,6.996,5.042,0,14.43,-0.003061259,-0.003683947,2.5E-07
"2018-06-12 01:30:00",66667,"CKVY",12.78,42.14,42.12,42.45,41.65,76.58,77.82,75.9,0.698,35.38,35.62,35.17,4.128,3.871,3.751,7.371,6.138,0,14.43,-0.001829672,-0.001913086,2.5E-07
"2018-06-12 01:35:00",66668,"CKVY",12.78,41.77,41.78,42.14,41.52,78.33,78.68,76.62,0.704,35.48,35.67,35.28,4.668,4.394,2.14,6.103,6.576,0,14.43,-0.001829672,-0.001913086,2.5E-07
"2018-06-12 01:40:00",66669,"CKVY",12.77,42.52,41.92,42.58,41.46,75.9,78.37,75.9,0.702,35.43,35.65,35.2,5.024,4.872,356.2,7.972,6.795,0,14.43,-0.001829672,-0.001913086,2.5E-07
"2018-06-12 01:45:00",66670,"CKVY",12.77,42.76,42.75,43.01,42.52,74.43,75.93,74.25,0.695,35.41,35.58,35.2,5.047,5.075,355,8.87,7.234,0,14.43,-0.0006738855,-0.0003817434,2.5E-07
"2018-06-12 01:50:00",66671,"CKVY",12.76,42.15,42.53,42.76,42.02,75.01,75.01,74.46,0.684,35.08,35.33,34.66,4.594,4.883,358.5,7.281,5.261,0,14.43,-0.0006738855,-0.0003817434,2.5E-07
"2018-06-12 01:55:00",66672,"CKVY",12.76,41.65,41.97,42.27,41.59,76.55,76.59,75.01,0.684,34.9,35.1,34.68,4.093,4.384,12.11,5.441,4.822,0,14.43,-0.0006738855,-0.0003817434,2.5E-07
"2018-06-12 02:00:00",66673,"CKVY",12.76,38.19,40.84,41.78,38.19,80.1,80.1,75.46,0.626,34.19,35.04,32.59,3.224,3.665,327.2,78.31,3.946,0,14.44,-0.0009120976,-0.000680959,2.5E-07
"2018-06-12 02:05:00",66674,"CKVY",12.75,36.1,36.62,38.26,35.85,87.6,87.7,80.2,0.63,32.4,32.86,32.02,2.771,2.905,239.8,14.21,3.288,0,14.43,-0.0009120976,-0.000680959,2.5E-07
"2018-06-12 02:10:00",66675,"CKVY",12.75,38.2,37.29,38.2,36.1,87.1,89.3,87,0.681,34.15,34.73,32.79,2.55,2.628,287.9,14.96,3.507,0,14.43,-0.0009120976,-0.000680959,2.5E-07
"2018-06-12 02:15:00",66676,"CKVY",12.74,38.08,38.43,38.7,37.95,84,87.1,83.8,0.653,34.46,34.77,33.54,2.6,2.578,313.5,11.39,3.288,0,14.43,-0.003197821,-0.003884007,2.5E-07
"2018-06-12 02:20:00",66677,"CKVY",12.74,36.97,37.21,37.95,36.78,87.4,87.4,84,0.651,33.3,33.64,32.95,2.838,2.732,310.5,6.184,3.726,0,14.43,-0.003197821,-0.003884007,2.5E-07
"2018-06-12 02:25:00",66678,"CKVY",12.73,38.82,37.43,38.94,36.66,85,88.6,85,0.681,34,34.94,33.07,3.163,2.978,321.6,9.04,5.042,0,14.43,-0.003197821,-0.003884007,2.5E-07
"2018-06-12 02:30:00",66679,"CKVY",12.73,38.76,39.26,39.62,38.7,83.5,85,82.1,0.667,34.56,34.9,34.08,3.816,3.471,322.8,6.419,5.261,0,14.43,-0.002852443,-0.003365746,2.5E-07
"2018-06-12 02:35:00",66680,"CKVY",12.73,39.44,38.81,39.44,38.39,82.5,84.9,82.5,0.677,34.41,34.69,34.09,4.222,4.056,332.7,11.53,5.261,0,14.43,-0.002852443,-0.003365746,2.5E-07
"2018-06-12 02:40:00",66681,"CKVY",12.72,38.95,39.4,39.63,38.89,81.8,82.5,81,0.659,34.24,34.63,33.78,4.081,4.207,329.9,9.33,4.822,0,14.43,-0.002852443,-0.003365746,2.5E-07
"2018-06-12 02:45:00",66682,"CKVY",12.72,38.65,38.75,39.02,38.52,82.6,82.7,81.8,0.657,33.85,34.13,33.66,3.619,3.855,329.7,6.009,3.946,0,14.43,-0.00187664,-0.001992595,2.5E-07
"2018-06-12 02:50:00",66683,"CKVY",12.71,38.83,38.68,38.96,38.52,81.3,82.6,81.3,0.652,33.65,33.89,33.46,3.239,3.411,332,7.65,4.822,0,14.43,-0.00187664,-0.001992595,2.5E-07
"2018-06-12 02:55:00",66684,"CKVY",12.71,39.76,39.36,39.82,38.83,78.87,81.3,78.81,0.655,33.71,33.94,33.5,3.644,3.38,356.7,6.53,6.138,0,14.43,-0.00187664,-0.001992595,2.5E-07
"2018-06-12 03:00:00",66685,"CKVY",12.71,39.57,39.9,40.19,39.57,77.67,78.87,77.06,0.641,33.54,33.83,33.19,4.223,3.918,0.832,6.695,6.138,0,14.43,-0.00196855,-0.002117384,2.5E-07
"2018-06-12 03:05:00",66686,"CKVY",12.71,39.57,39.58,39.7,39.45,78.33,78.5,77.71,0.646,33.38,33.56,33.13,4.715,4.499,6.511,5.011,5.699,0,14.44,-0.00196855,-0.002117384,2.5E-07
"2018-06-12 03:10:00",66687,"CKVY",12.7,39.14,39.35,39.7,39.08,78.94,79.08,78.12,0.64,33.3,33.53,33.11,4.081,4.53,7.454,7.357,5.699,0,14.44,-0.00196855,-0.002117384,2.5E-07
"2018-06-12 03:15:00",66688,"CKVY",12.67,35.19,36.91,39.27,35.19,86.7,86.7,78.53,0.602,31.9,33.27,30.96,3.138,3.665,198,41.96,4.603,0,14.44,-0.001367059,-0.001315551,2.5E-07
"2018-06-12 03:20:00",66689,"CKVY",12.69,36.18,35.82,36.3,35.13,86.2,88.7,86.1,0.622,32.45,33.01,31.64,1.935,2.445,238.4,44.61,2.411,0,14.44,-0.001367059,-0.001315551,2.5E-07
"2018-06-12 03:25:00",66690,"CKVY",12.68,36.24,36.3,36.55,36.05,86,86.9,85.6,0.622,32.54,32.83,32.24,1.714,1.713,277.1,17.53,3.069,0,14.44,-0.001367059,-0.001315551,2.5E-07
"2018-06-12 03:30:00",66691,"CKVY",12.68,36.86,36.76,37.04,36.05,85.2,86.6,84.4,0.632,32.75,33.19,32.28,2.028,1.835,310.7,13.58,4.165,0,14.44,-0.003807977,-0.004872099,2.5E-07
"2018-06-12 03:35:00",66692,"CKVY",12.67,34.51,35.9,36.98,34.51,87.3,87.4,85,0.59,32.08,32.97,31.13,2.456,2.265,284.4,9.44,3.726,0,14.44,-0.003807977,-0.004872099,2.5E-07
"2018-06-12 03:40:00",66693,"CKVY",12.67,34.76,34.59,34.88,34.26,89.2,89.7,87.5,0.609,31.72,32.17,31.06,2.679,2.608,301.1,8.87,3.726,0,14.44,-0.003807977,-0.004872099,2.5E-07
"2018-06-12 03:45:00",66694,"CKVY",12.67,34.2,34.24,34.76,33.95,90.4,90.4,88.5,0.603,31.44,31.91,31.02,2.431,2.573,262.4,7.164,3.069,0,14.43,-0.003365936,-0.004161893,2.5E-07
"2018-06-12 03:50:00",66695,"CKVY",12.67,35.5,34.94,35.5,34.26,88.5,90.7,88.5,0.622,32.3,32.8,31.75,2.382,2.455,288.4,14.75,2.85,0,14.43,-0.003365936,-0.004161893,2.5E-07
"2018-06-12 03:55:00",66696,"CKVY",12.65,35.5,35.33,35.75,35,88.2,88.6,86.4,0.62,32,32.65,31.36,1.832,2.049,312.4,17.9,2.192,0,14.43,-0.003365936,-0.004161893,2.5E-07
"2018-06-12 04:00:00",66697,"CKVY",12.66,36.24,36.03,36.55,35.37,86.2,88.6,85.2,0.624,32.56,33.27,31.92,1.927,1.832,307.5,10.96,2.85,0,14.43,-0.003745224,-0.004763931,2.5E-07
"2018-06-12 04:05:00",66698,"CKVY",12.66,36.61,36.04,36.61,35.74,85.3,86.2,85.2,0.626,32.17,32.66,31.75,2.174,2.052,294.2,7.879,3.288,0,14.43,-0.003745224,-0.004763931,2.5E-07
"2018-06-12 04:10:00",66699,"CKVY",12.66,34.57,36.13,36.92,34.51,84.5,85.3,83.1,0.572,31.84,32.73,30.33,2.604,2.438,269.2,17.88,3.507,0,14.43,-0.003745224,-0.004763931,2.5E-07
"2018-06-12 04:15:00",66700,"CKVY",12.65,33.64,33.65,34.57,33.21,92.5,92.5,84.5,0.603,30.91,31.84,30.05,2.647,2.642,247.1,6.894,3.288,0,14.43,-0.003368701,-0.004177516,2.5E-07
"2018-06-12 04:20:00",66701,"CKVY",12.65,33.53,33.57,33.77,33.28,90.9,92.5,90.8,0.59,31.43,31.71,31.14,2.277,2.438,272.8,13.37,2.63,0,14.43,-0.003368701,-0.004177516,2.5E-07
"2018-06-12 04:25:00",66702,"CKVY",12.65,32.79,33.07,33.65,32.6,92,92,90.1,0.58,30.77,31.39,30.06,2.061,2.194,153.4,72.41,4.603,0,14.43,-0.003368701,-0.004177516,2.5E-07
"2018-06-12 04:30:00",66703,"CKVY",12.65,33.41,33.08,33.47,32.67,94.1,94.1,92,0.608,31.3,31.97,30.61,1.249,1.669,145.7,5.622,1.315,0,14.43,-0.003805218,-0.004865258,2.5E-07
"2018-06-12 04:35:00",66704,"CKVY",12.64,33.29,33.48,33.66,33.16,94.6,94.7,94.1,0.609,32.08,32.28,31.79,0.661,0.974,147.3,0.138,0,0,14.43,-0.003805218,-0.004865258,2.5E-07
"2018-06-12 04:40:00",66705,"CKVY",12.64,32.79,33.2,33.6,32.79,94.8,95.3,94.6,0.598,31.89,32.38,31.46,0.121,0.318,179.5,64.68,1.754,0,14.43,-0.003805218,-0.004865258,2.5E-07
"2018-06-12 04:45:00",66706,"CKVY",12.64,33.6,33.44,33.91,32.79,93.7,95.2,93.7,0.61,32.11,32.66,31.45,0.578,0.308,320.7,20.17,2.192,0,14.43,-0.005520578,-0.008186511,0.002131421
"2018-06-12 04:50:00",66707,"CKVY",12.64,34.04,33.8,34.04,33.48,91.2,93.7,91,0.604,31.78,32.17,31.4,1.001,0.776,306.5,14.14,1.973,0,14.43,-0.005520578,-0.008186511,0.002131421
"2018-06-12 04:55:00",66708,"CKVY",12.64,31.32,33.28,34.47,31.26,90.5,91.4,88,0.538,30.65,32.2,28.55,1.943,1.443,265.7,20.63,4.165,0,14.43,-0.005520578,-0.008186511,0.002131421
"2018-06-12 05:00:00",66709,"CKVY",12.63,31.32,31.12,31.51,30.64,94.2,94.2,90.6,0.56,29.27,29.85,28.76,2.439,2.244,273.1,7.598,4.165,0,14.43,-0.004297924,-0.005756289,0.008664967
"2018-06-12 05:05:00",66710,"CKVY",12.62,31.2,31.44,31.94,30.89,94,94.9,93.9,0.556,30.02,30.64,29.37,2.531,2.522,266.9,35,2.63,0,14.43,-0.004297924,-0.005756289,0.008664967
"2018-06-12 05:10:00",66711,"CKVY",12.62,31.26,31.2,31.44,30.83,94.6,94.7,93.8,0.56,29.77,30.1,29.26,1.967,2.381,277.3,19.59,2.63,0,14.43,-0.004297924,-0.005756289,0.008664967
"2018-06-12 05:15:00",66712,"CKVY",12.63,30.7,30.54,31.32,30.08,94.7,94.8,93.4,0.549,29.04,29.94,28.43,1.537,1.706,225.8,29.45,2.63,0,14.43,0.000633261,0.00103044,0.02077679
"2018-06-12 05:20:00",66713,"CKVY",12.62,31.44,30.9,31.51,30.52,95.6,95.7,94.7,0.571,29.67,30.41,29.2,1.446,1.484,254.5,58.01,2.411,4.620096E-05,14.43,0.000633261,0.00103044,0.02077679
"2018-06-12 05:25:00",66714,"CKVY",12.62,30.7,30.56,31.44,30.21,95.8,95.8,94.3,0.555,29.29,30.33,28.8,1.588,1.451,126.8,17.48,2.85,0.0343494,14.43,0.000633261,0.00103044,0.02077679
"2018-06-12 05:30:00",66715,"CKVY",12.62,30.58,30.53,30.89,30.21,96.6,96.6,95.8,0.557,29.56,29.9,29.23,1.514,1.536,162.1,3.133,2.63,0.1497422,14.43,0.0004349639,0.0006623919,0.04495709
"2018-06-12 05:35:00",66716,"CKVY",12.62,30.59,30.36,30.71,30.09,97.2,97.2,96.6,0.561,29.56,29.89,29.34,1.597,1.592,185.2,24.06,2.63,0.3922731,14.43,0.0004349639,0.0006623919,0.04495709
"2018-06-12 05:40:00",66717,"CKVY",12.62,30.9,30.94,31.21,30.46,97.4,97.5,97.2,0.569,30.29,30.58,29.76,1.29,1.436,240.8,15.61,1.534,0.8287899,14.43,0.0004349639,0.0006623919,0.04495709
"2018-06-12 05:45:00",66718,"CKVY",12.62,30.53,30.79,30.96,30.53,97.4,97.5,97.3,0.561,30.13,30.3,29.89,1.24,1.282,275.5,23.97,2.192,1.500064,14.43,0.0004960359,0.0006464629,0.07868309
"2018-06-12 05:50:00",66719,"CKVY",12.62,31.95,31.01,32.01,30.41,98.1,98.1,97.4,0.598,30.44,31.54,29.76,1.495,1.309,322.5,4.555,2.85,2.546088,14.44,0.0004960359,0.0006464629,0.07868309
"2018-06-12 05:55:00",66720,"CKVY",12.62,31.7,31.61,31.95,31.33,96.8,98.2,96.8,0.584,31.01,31.5,30.7,1.845,1.674,329.4,5.449,2.411,4.000453,14.43,0.0004960359,0.0006464629,0.07868309
"2018-06-12 06:00:00",66721,"CKVY",12.61,32.45,32.2,32.57,31.7,94,96.8,93.9,0.584,31.12,31.54,30.77,2.085,1.963,296.2,18.17,2.63,5.8896,14.44,0.0010624,0.001276929,0.1166363
"2018-06-12 06:05:00",66722,"CKVY",12.62,30.16,31.89,32.69,30.16,91.3,93.9,91.2,0.517,30.03,31.04,27.92,2.031,2.063,263.4,8.47,2.85,8.07074,14.44,0.0010624,0.001276929,0.1166363
"2018-06-12 06:10:00",66723,"CKVY",12.62,30.47,30.03,30.59,29.6,95.3,95.3,91.2,0.547,28.37,29.39,27.5,2.303,2.141,288.4,13.79,3.288,10.39397,14.44,0.0010624,0.001276929,0.1166363
"2018-06-12 06:15:00",66724,"CKVY",12.63,30.16,30.49,30.71,30.1,95.4,95.8,95.2,0.541,29.37,29.64,28.93,2.34,2.405,325.5,36.64,3.069,12.70046,14.44,0.002050131,0.002559275,0.1578432
"2018-06-12 06:20:00",66725,"CKVY",12.63,29.85,30.21,30.59,29.73,95.2,95.7,95,0.533,29.06,29.52,28.47,1.777,2.096,301.9,71.14,1.315,14.91294,14.44,0.002050131,0.002559275,0.1578432
"2018-06-12 06:25:00",66726,"CKVY",12.64,30.34,30.34,30.59,29.85,94.8,95.7,94.8,0.542,29.19,29.52,28.63,1.196,1.473,217.4,16.37,1.973,17.94358,14.44,0.002050131,0.002559275,0.1578432
"2018-06-12 06:30:00",66727,"CKVY",12.66,31.7,31.13,31.7,30.22,95.2,95.3,94.8,0.574,29.9,30.5,28.92,0.858,1.023,207.1,6.838,2.192,33.4673,14.44,0.004969783,0.005496571,0.2004429
"2018-06-12 06:35:00",66728,"CKVY",12.67,32.26,32.21,32.57,31.64,93.8,95.4,93.8,0.579,30.88,31.39,30.41,0.856,0.77,213.8,0.291,1.754,56.02309,14.44,0.004969783,0.005496571,0.2004429
"2018-06-12 06:40:00",66729,"CKVY",12.68,32.2,32.18,32.38,31.95,93.9,93.9,93.4,0.578,30.55,30.77,30.34,1.058,1,224.2,4.326,2.192,81.03991,14.44,0.004969783,0.005496571,0.2004429
"2018-06-12 06:45:00",66730,"CKVY",12.69,32.33,32.38,32.51,32.2,94.1,94.2,93.9,0.583,30.85,31,30.64,1.358,1.132,241.8,5.179,2.63,96.86115,14.45,0.009845791,0.01066217,0.2436065
"2018-06-12 06:50:00",66731,"CKVY",12.7,32.58,32.41,32.7,32.08,94.7,94.8,94,0.592,31,31.34,30.59,1.816,1.661,255.8,5.355,2.63,109.0579,14.45,0.009845791,0.01066217,0.2436065
"2018-06-12 06:55:00",66732,"CKVY",12.71,33.2,32.89,33.2,32.58,93.8,94.8,93.8,0.601,31.47,31.63,31.21,2.011,1.89,261.5,6.618,3.069,121.4268,14.45,0.009845791,0.01066217,0.2436065
"2018-06-12 07:00:00",66733,"CKVY",12.72,34.18,33.59,34.18,33.07,93.3,93.8,93.3,0.622,31.92,32.46,31.42,1.862,1.975,294.8,14,2.85,134.1654,14.45,0.01298813,0.01414213,0.2875227
"2018-06-12 07:05:00",66734,"CKVY",12.73,36.78,35.35,36.9,34.12,88.2,93.3,88.2,0.652,33.15,33.77,32.37,1.342,1.593,348.1,14.02,1.096,147.2712,14.46,0.01298813,0.01414213,0.2875227
"2018-06-12 07:10:00",66735,"CKVY",12.75,38.26,37.57,38.26,36.9,80.4,88.2,80.1,0.63,32.78,33.79,32.19,0.696,1.054,107.2,53.34,1.315,160.7776,14.46,0.01298813,0.01414213,0.2875227
"2018-06-12 07:15:00",66736,"CKVY",12.75,39.12,38.84,39.13,38.2,78.02,80.4,77.41,0.632,32.71,32.96,32.47,0.284,0.459,89.9,33.16,1.315,174.6208,14.46,0.01901421,0.02082868,0.3311851
"2018-06-12 07:20:00",66737,"CKVY",12.77,38.69,39.52,39.93,38.69,77.44,78.02,76.13,0.617,32.92,33.42,32.25,0.471,0.322,113.1,23.58,1.754,188.9201,14.47,0.01901421,0.02082868,0.3311851
"2018-06-12 07:25:00",66738,"CKVY",12.79,39.37,38.8,39.37,38.44,78.61,81.2,77.47,0.643,32.86,33.59,32.24,0.625,0.567,156.1,15.23,1.973,203.5102,14.47,0.01901421,0.02082868,0.3311851
"2018-06-12 07:30:00",66739,"CKVY",12.82,39.62,39.52,40.05,39.12,74.76,79.09,74.76,0.618,32.91,33.8,32.09,0.745,0.712,172.8,44.71,2.192,218.1017,14.47,0.02465574,0.02671901,0.3754323
"2018-06-12 07:35:00",66740,"CKVY",12.86,39.68,39.6,39.92,39.31,75.27,76.41,74.62,0.623,32.44,33.06,31.96,0.559,0.714,294.2,19.6,1.315,232.508,14.47,0.02465574,0.02671901,0.3754323
"2018-06-12 07:40:00",66741,"CKVY",12.92,41.72,40.71,41.78,39.68,73.32,76.61,72.53,0.657,33.08,33.89,32.41,0.394,0.438,299.5,37.17,1.315,246.853,14.48,0.02465574,0.02671901,0.3754323
"2018-06-12 07:45:00",66742,"CKVY",12.99,42.09,42.11,42.58,41.78,70.81,73.32,68.82,0.644,33.34,34.22,32.41,0.463,0.408,28.18,33.82,2.192,261.6462,14.48,0.03046768,0.03300402,0.4192644
"2018-06-12 07:50:00",66743,"CKVY",13.05,42.27,42.46,43.08,41.9,68.27,70.98,67.45,0.625,32.99,34.23,32.05,0.765,0.568,17.6,31.23,2.192,276.9933,14.48,0.03046768,0.03300402,0.4192644
"2018-06-12 07:55:00",66744,"CKVY",13.15,43.32,42.59,43.38,42.09,65.21,69.23,65.11,0.622,32.58,33.31,31.71,0.838,0.829,312.4,34.14,1.754,292.4107,14.49,0.03046768,0.03300402,0.4192644
"2018-06-12 08:00:00",66745,"CKVY",13.25,43.19,43.16,43.56,42.82,66.17,69.19,64.69,0.628,32.84,33.79,32.14,0.817,0.806,258.5,27.12,2.411,307.4232,14.49,0.03707647,0.04043691,0.4625908
"2018-06-12 08:05:00",66746,"CKVY",13.35,43.68,43.25,43.74,43,67.71,70.18,65.44,0.655,33.36,34.48,32.36,0.761,0.813,259.2,26.66,1.973,322.0697,14.49,0.03707647,0.04043691,0.4625908
"2018-06-12 08:10:00",66747,"CKVY",13.44,43.99,43.63,43.99,43.31,66.88,67.71,65.72,0.654,33.31,33.72,32.99,0.983,0.89,185.4,23.34,2.411,336.9745,14.49,0.03707647,0.04043691,0.4625908
"2018-06-12 08:15:00",66748,"CKVY",13.53,45.04,44.53,45.16,43.93,64.62,66.99,63.04,0.658,33.49,34.52,32.9,0.94,1.016,181.8,62.44,2.411,352.7363,14.49,0.04345335,0.0474975,0.5044633
"2018-06-12 08:20:00",66749,"CKVY",13.62,45.52,45.78,46.52,45.04,61.86,65.44,60.97,0.642,33.97,35.11,33.12,0.724,0.817,295.6,68.71,1.534,368.8877,14.5,0.04345335,0.0474975,0.5044633
"2018-06-12 08:25:00",66750,"CKVY",13.72,46.87,45.77,46.87,45.21,61.38,62.34,60.07,0.67,33.25,34.3,32.8,0.485,0.564,280.2,56.83,1.315,384.936,14.5,0.04345335,0.0474975,0.5044633
"2018-06-12 08:30:00",66751,"CKVY",13.9,47.55,47.74,48.11,46.87,61.23,62.68,58.01,0.685,34.8,35.64,33.87,0.588,0.48,156.3,54.35,2.63,400.7931,14.5,0.05148565,0.05587423,0.5451033
"2018-06-12 08:35:00",66752,"CKVY",13.83,49.95,48.33,50.08,47.18,60.86,64.25,59.65,0.745,35.79,37.26,34.4,0.556,0.586,131.5,78.02,1.096,416.5236,14.5,0.05148565,0.05587423,0.5451033
"2018-06-12 08:40:00",66753,"CKVY",13.76,49.34,49.8,50.2,49.21,59.24,61.06,57.25,0.709,36.17,37.06,35.28,0.916,0.693,156.1,31.81,3.288,432.4129,14.5,0.05148565,0.05587423,0.5451033
"2018-06-12 08:45:00",66754,"CKVY",13.71,47.98,48.52,49.58,47.48,58.45,61.58,57.25,0.665,34.9,36.69,33.61,1.001,1.012,199.7,49.33,3.069,447.9393,14.5,0.05973806,0.0649915,0.5834453
"2018-06-12 08:50:00",66755,"CKVY",13.68,48.22,48.14,48.78,47.67,57.56,60.13,56.84,0.661,34.16,35.34,33.64,1.506,1.26,180.7,31.38,3.946,463.209,14.5,0.05973806,0.0649915,0.5834453
"2018-06-12 08:55:00",66756,"CKVY",13.65,49.7,49.37,50.44,48.22,52.48,58.07,51.96,0.637,34.1,35.4,32.95,1.338,1.453,149.7,64.04,3.946,478.3542,14.5,0.05973806,0.0649915,0.5834453
"2018-06-12 09:00:00",66757,"CKVY",13.62,49.69,49.51,49.94,49.02,54.26,58.92,51.79,0.658,33.43,35.91,32.24,1.277,1.309,245.4,58.41,2.85,493.5367,14.51,0.06627051,0.07310536,0.62322
"2018-06-12 09:05:00",66758,"CKVY",13.61,50.37,49.65,50.37,49.26,49.83,55.66,49.83,0.62,32.97,34.56,31.66,1.337,1.324,202.2,35.61,3.726,509.004,14.51,0.06627051,0.07310536,0.62322
"2018-06-12 09:10:00",66759,"CKVY",13.61,50.92,50.84,51.11,50.31,49,51.51,46.63,0.622,32.29,33.52,31.25,1.641,1.512,152.1,23.64,3.288,524.8143,14.51,0.06627051,0.07310536,0.62322
"2018-06-12 09:15:00",66760,"CKVY",13.6,51.16,51.56,52.4,50.79,48.96,53.08,47.35,0.627,33.35,35.49,32.24,1.849,1.66,178.9,60.43,3.726,540.8835,14.51,0.07465101,0.082738,0.6606827
"2018-06-12 09:20:00",66761,"CKVY",13.6,51.78,51.84,52.4,51.1,48.07,51.47,45.64,0.63,32.77,34.59,31.51,1.963,1.854,164.6,37.41,3.726,556.5115,14.51,0.07465101,0.082738,0.6606827
"2018-06-12 09:25:00",66762,"CKVY",13.59,52.39,52.02,52.83,51.47,48.24,53.15,47.86,0.647,33.76,35.4,32.38,1.936,1.969,94.8,67.18,3.726,571.7513,14.51,0.07465101,0.082738,0.6606827
"2018-06-12 09:30:00",66763,"CKVY",13.59,53.25,53.1,53.81,52.08,49.68,54.76,47.38,0.687,35.3,36.92,33.35,2.047,1.967,163.5,33.3,4.384,586.5646,14.51,0.08281281,0.09244621,0.6941988
"2018-06-12 09:35:00",66764,"CKVY",13.6,53.43,53.1,53.74,52.44,46.38,51.94,43.98,0.646,33.64,35.96,32.02,1.917,2.029,117.5,29.2,4.165,601.4674,14.51,0.08281281,0.09244621,0.6941988
"2018-06-12 09:40:00",66765,"CKVY",13.59,53.91,53.69,54.11,53.3,41.61,48.17,39.86,0.59,32.21,34.61,29.58,1.885,1.927,94.2,38.71,3.946,616.3704,14.51,0.08281281,0.09244621,0.6941988
"2018-06-12 09:45:00",66766,"CKVY",13.6,54.22,54.72,55.39,53.85,40.51,46.82,40.51,0.581,32.65,34.96,30.75,1.746,1.84,116.5,64.92,3.946,631.0927,14.51,0.09112915,0.101825,0.7277888
"2018-06-12 09:50:00",66767,"CKVY",13.6,54.4,54.93,55.57,54.22,32.72,45.55,32.65,0.472,30.62,34.23,25.61,1.841,1.746,136.8,34.44,4.384,645.5542,14.51,0.09112915,0.101825,0.7277888
"2018-06-12 09:55:00",66768,"CKVY",13.6,56.81,55.73,56.81,54.34,34.03,42.6,32.79,0.536,29.47,32.96,25.81,2.028,1.853,163.9,58.07,4.822,659.4455,14.51,0.09112915,0.101825,0.7277888
"2018-06-12 10:00:00",66769,"CKVY",13.6,55.51,55.61,56.81,54.83,32.38,35.74,28.4,0.487,26.26,29.75,22.91,2.459,2.33,109.2,26.76,4.822,672.8691,14.51,0.09959313,0.1118575,0.7620476
"2018-06-12 10:05:00",66770,"CKVY",13.6,56.25,55.79,56.25,55.33,34.03,36.25,29.74,0.525,26.92,29.68,24.66,2.454,2.45,81.7,46.68,4.603,686.3849,14.51,0.09959313,0.1118575,0.7620476
"2018-06-12 10:10:00",66771,"CKVY",13.6,56.8,56.4,56.86,56.07,31.31,34.81,28.81,0.493,26.31,28.88,24.33,2.315,2.465,83.7,32.23,4.384,699.7059,14.51,0.09959313,0.1118575,0.7620476
"2018-06-12 10:15:00",66772,"CKVY",13.61,57.66,57.37,57.72,56.8,32.72,33.57,28.77,0.531,26.78,29.18,25.38,1.562,1.882,187.9,88.7,2.192,712.4146,14.51,0.1072252,0.1213281,0.7922025
"2018-06-12 10:20:00",66773,"CKVY",13.6,57.03,57.72,58.4,57.03,34.43,35.94,31.28,0.547,28.98,31.21,27.36,1.585,1.639,133.1,45.17,5.918,724.1133,14.51,0.1072252,0.1213281,0.7922025
"2018-06-12 10:25:00",66774,"CKVY",13.6,57.09,57.64,58.14,57.09,32.16,35.25,31.65,0.512,29.1,30.69,27.42,1.685,1.447,286,59.55,4.822,735.6864,14.51,0.1072252,0.1213281,0.7922025
"2018-06-12 10:30:00",66775,"CKVY",13.6,59.18,58.18,59.31,56.96,33.19,37.92,30.72,0.569,29.99,33.51,27.79,1.853,1.762,184.7,97.3,4.384,746.7706,14.51,0.1132301,0.125779,0.8148826
"2018-06-12 10:35:00",66776,"CKVY",13.6,58.93,58.95,59.49,58.44,32.37,37.48,30.58,0.55,29.8,33.33,27.99,2.086,2.01,59.04,52.83,6.357,758.5002,14.51,0.1132301,0.125779,0.8148826
"2018-06-12 10:40:00",66777,"CKVY",13.6,58.81,58.32,59,57.27,34.22,36.21,30.93,0.579,29.39,31.61,28.04,2.377,2.42,223,59.49,6.357,770.302,14.51,0.1132301,0.125779,0.8148826
"2018-06-12 10:45:00",66778,"CKVY",13.6,58.75,58.95,59.24,58.69,30.72,34.6,29.76,0.519,29.01,31.02,27.44,2.5,2.492,243.3,82,4.384,782.6472,14.51,0.1205329,0.1357441,0.8375353
"2018-06-12 10:50:00",66779,"CKVY",13.6,59.98,59.51,59.98,58.75,32.26,33.98,29.76,0.569,29.51,31.55,27.28,2.089,2.101,12.49,78.52,7.453,794.2901,14.51,0.1205329,0.1357441,0.8375353
"2018-06-12 10:55:00",66780,"CKVY",13.58,60.22,59.63,60.22,59.05,32.06,33.46,28.32,0.571,28.84,30.65,26.5,2.552,2.278,314.1,18.58,7.891,805.5899,14.51,0.1205329,0.1357441,0.8375353
"2018-06-12 11:00:00",66781,"CKVY",13.59,60.21,59.97,60.34,59.48,27.84,32.84,25.3,0.495,26.93,30.92,24.41,2.645,2.656,285.7,55.21,6.357,816.8425,14.51,0.1271486,0.1432655,0.8584787
"2018-06-12 11:05:00",66782,"CKVY",13.59,60.7,60.55,61.2,60.08,28.62,30.99,24.68,0.518,26.8,30.13,24.11,3.991,3.48,346.6,45.6,18.85,828.3712,14.51,0.1271486,0.1432655,0.8584787
"2018-06-12 11:10:00",66783,"CKVY",13.59,60.45,60.81,61.19,60.39,26.81,31.19,23.07,0.481,26.34,30.18,22.81,4.093,3.961,345.5,31.64,9.21,839.9331,14.52,0.1271486,0.1432655,0.8584787
"2018-06-12 11:15:00",66784,"CKVY",13.58,60.13,60.23,60.75,59.77,25.16,27.18,22.59,0.446,23.77,26.65,21.89,4.776,4.43,352.2,24.83,7.672,851.2626,14.51,0.1356157,0.1578212,0.8784834
"2018-06-12 11:20:00",66785,"CKVY",13.59,61.55,60.5,61.55,59.95,25.57,26.77,19.81,0.477,22.79,26.12,18.57,4.146,4.498,11.54,43.57,9.21,861.7826,14.51,0.1356157,0.1578212,0.8784834
"2018-06-12 11:25:00",66786,"CKVY",13.58,60.44,61.67,62.23,60.44,18.03,26.15,17.62,0.323,22.11,26.56,16.46,4.075,4.162,343.3,27.05,8.77,871.2072,14.51,0.1356157,0.1578212,0.8784834
"2018-06-12 11:30:00",66787,"CKVY",13.58,61.92,61.42,62.6,60.32,18.95,24.95,17.75,0.358,20.52,25.95,16.43,4.393,4.093,22.19,24.83,9.43,880.7846,14.51,0.1419498,0.1664484,0.8964719
"2018-06-12 11:35:00",66788,"CKVY",13.57,62.29,62.19,63.03,61.68,17.69,22.38,16.04,0.339,19.25,23.42,15.21,4.801,4.575,351.6,21.52,8.33,890.3688,14.51,0.1419498,0.1664484,0.8964719
"2018-06-12 11:40:00",66789,"CKVY",13.58,63.53,62.71,63.53,62.17,23.51,25.74,17.41,0.47,22,27.34,17.45,4.997,4.878,8.83,32.3,8.99,899.4745,14.51,0.1419498,0.1664484,0.8964719
"2018-06-12 11:45:00",66790,"CKVY",13.58,63.16,63.64,64.58,63.03,20.09,24.13,17.07,0.397,22.1,26.61,17.99,4.96,5.048,351.1,22.55,12.28,907.0336,14.51,0.149543,0.1771641,0.9082955
"2018-06-12 11:50:00",66791,"CKVY",13.58,64.76,63.75,64.76,63.03,17.1,23,16.73,0.357,20.87,24.98,17.68,4.469,4.78,293,51.07,8.11,914.1798,14.51,0.149543,0.1771641,0.9082955
"2018-06-12 11:55:00",66792,"CKVY",13.58,63.65,64.2,64.76,63.65,13.47,20.81,13.47,0.271,18.35,23.52,12.71,4.276,4.32,307.6,28.24,9.64,921.9374,14.51,0.149543,0.1771641,0.9082955
"2018-06-12 12:00:00",66793,"CKVY",13.57,63.89,63.52,63.95,63.15,18.85,18.85,12.58,0.382,13.92,20.67,10.87,4.11,4.386,305.2,53.6,11.84,929.8952,14.51,0.1545814,0.1823895,0.9195053
"2018-06-12 12:05:00",66794,"CKVY",13.56,64.81,65.11,66.36,64.02,12.3,21.08,12.1,0.257,17.17,23.57,11.36,4.303,4.106,356.5,27.59,9.21,929.9119,14.51,0.1545814,0.1823895,0.9195053
"2018-06-12 12:10:00",66795,"CKVY",13.57,65.11,65.38,66.23,64.63,16.59,19.57,11.72,0.351,16.37,23.28,10.68,4.245,4.314,340.8,54.28,9.64,885.9589,14.51,0.1545814,0.1823895,0.9195053
"2018-06-12 12:15:00",66796,"CKVY",13.57,65.72,65.25,65.72,64.92,16.21,18.3,12.27,0.35,16.2,21.27,11.75,5.022,4.313,350.6,25.09,12.93,885.7852,14.51,0.1510439,0.1784526,0.9255403
"2018-06-12 12:20:00",66797,"CKVY",13.56,64.85,65.39,66.09,64.6,13.84,16.65,11.38,0.29,14.61,19.46,10.2,6.097,5.556,338.4,22.37,14.03,898.5062,14.51,0.1510439,0.1784526,0.9255403
"2018-06-12 12:25:00",66798,"CKVY",13.56,65.71,65.27,65.84,64.85,16.45,17.68,11,0.355,15.69,20.37,9.11,6.531,6.253,4.876,24.25,11.84,953.6257,14.51,0.1510439,0.1784526,0.9255403
"2018-06-12 12:30:00",66799,"CKVY",13.55,65.71,66.07,66.64,65.59,11.24,17.51,11.24,0.243,16.11,20.52,10.26,7.325,7.018,349.6,16.91,13.81,963.5348,14.51,0.1659601,0.2016937,0.9283852
"2018-06-12 12:35:00",66800,"CKVY",13.55,66.08,65.86,67.01,65.4,16.62,18.16,11.2,0.364,15.7,21.99,10.14,7.467,7.37,334.2,20.64,12.93,967.4736,14.51,0.1659601,0.2016937,0.9283852
"2018-06-12 12:40:00",66801,"CKVY",13.55,65.84,66.01,66.39,65.59,11.58,17,11.2,0.251,14.59,19.83,10.38,8,7.818,339.2,16,12.28,971.1977,14.51,0.1659601,0.2016937,0.9283852
"2018-06-12 12:45:00",66802,"CKVY",13.55,66.09,65.97,66.58,65.47,14.46,15.52,11.34,0.316,14.12,17.91,10.51,7.634,7.77,341.1,13.12,14.25,975.6673,14.51,0.1708473,0.2116971,0.9276064
"2018-06-12 12:50:00",66803,"CKVY",13.55,66.08,66.5,67.2,65.84,12.2,16.14,11,0.267,15.23,19.37,9.97,7.377,7.483,338.7,30.93,13.59,978.9938,14.51,0.1708473,0.2116971,0.9276064
"2018-06-12 12:55:00",66804,"CKVY",13.55,66.82,66.62,67.25,65.96,14.87,18.91,12.16,0.334,19.18,23.36,12.29,7.528,7.403,360,27.44,13.15,982.6092,14.51,0.1708473,0.2116971,0.9276064
"2018-06-12 13:00:00",66805,"CKVY",13.55,67.5,66.86,67.56,66.21,16,18.33,12.2,0.368,17.98,22.51,12.68,7.351,7.46,345.5,32.15,12.28,984.8716,14.51,0.1725166,0.2126851,0.9206293
"2018-06-12 13:05:00",66806,"CKVY",13.54,67.01,67.82,69.04,66.82,17.75,22.79,11.99,0.401,20.21,28.73,13.93,7.271,7.251,356.9,26.35,13.59,987.1685,14.51,0.1725166,0.2126851,0.9206293
"2018-06-12 13:10:00",66807,"CKVY",13.54,67.32,67.67,68.3,66.95,16.96,19.87,13.91,0.387,21,25.06,16.81,7.277,7.248,7.644,20.91,12.71,988.2049,14.51,0.1725166,0.2126851,0.9206293
"2018-06-12 13:15:00",66808,"CKVY",13.54,67.81,67.31,67.81,66.95,13.98,17.99,10.69,0.325,17.17,22.32,10.19,7.408,7.57,336.2,33.31,12.93,989.8681,14.5,0.1743667,0.2144793,0.9110436
"2018-06-12 13:20:00",66809,"CKVY",13.53,67.56,67.24,68.36,66.39,14.94,15.83,10.42,0.344,14.5,19.41,9.13,7.478,7.695,357.7,21.52,14.25,990.8155,14.5,0.1743667,0.2144793,0.9110436
"2018-06-12 13:25:00",66810,"CKVY",13.54,67.69,67.87,68.49,66.88,13.33,18.09,11.48,0.308,16.95,22.86,12.5,7.769,7.621,358.4,23.88,14.69,991.1957,14.5,0.1743667,0.2144793,0.9110436
"2018-06-12 13:30:00",66811,"CKVY",13.54,67.01,67.96,68.8,66.88,12.13,18.78,9.25,0.274,15.12,24.4,6.979,7.675,7.534,358.3,17.05,13.37,990.8715,14.5,0.1755782,0.2175418,0.903819
"2018-06-12 13:35:00",66812,"CKVY",13.54,68.24,67.47,68.3,66.95,16.62,18.3,11.1,0.392,16.54,23.28,11.13,7.275,7.444,9.27,36.79,11.18,990.5532,14.5,0.1755782,0.2175418,0.903819
"2018-06-12 13:40:00",66813,"CKVY",13.54,68.86,68.97,70.03,68.3,12.54,16.52,8.39,0.302,14.16,21.5,6.239,6.278,7.023,343.7,23.92,14.69,943.1954,14.5,0.1755782,0.2175418,0.903819
"2018-06-12 13:45:00",66814,"CKVY",13.54,68.8,69.09,70.03,68.18,10.55,17,6.784,0.253,10.37,23.03,1.166,5.854,6.154,320.8,27.01,13.81,925.0865,14.5,0.1673201,0.2070733,0.8913098
"2018-06-12 13:50:00",66815,"CKVY",13.52,68.92,69.81,70.46,68.86,8.84,16,7.675,0.213,11.33,21.8,4.57,7.439,6.459,327.6,15.47,16,924.546,14.5,0.1673201,0.2070733,0.8913098
"2018-06-12 13:55:00",66816,"CKVY",13.53,70.71,69.7,70.89,68.8,12.3,15.32,8.33,0.315,11.74,21.36,6.062,8.01,7.574,336.6,23.95,11.4,970.215,14.5,0.1673201,0.2070733,0.8913098
"2018-06-12 14:00:00",66817,"CKVY",13.53,69.97,69.91,70.65,69.1,14.53,15.45,8.7,0.363,13.76,20.83,7.348,8.5,8.23,323.4,34.27,11.84,985.2758,14.5,0.178723,0.2221009,0.8756692
"2018-06-12 14:05:00",66818,"CKVY",13.52,69.29,70.16,70.77,69.29,8.53,14.73,8.5,0.208,14.42,19.81,6.835,7.87,8.22,335.5,25.54,14.47,981.8604,14.5,0.178723,0.2221009,0.8756692
"2018-06-12 14:10:00",66819,"CKVY",13.52,70.46,69.55,70.52,68.8,12.27,13.53,8.43,0.312,11.49,18.08,6.471,7.853,7.963,349.5,20.38,13.37,978.2897,14.5,0.178723,0.2221009,0.8756692
"2018-06-12 14:15:00",66820,"CKVY",13.52,70.58,70.27,70.83,69.78,11.24,14.97,8.39,0.287,11.88,20.88,7.402,8.1,7.961,346.9,27.59,16.88,974.5634,14.5,0.1789006,0.2245883,0.8557292
"2018-06-12 14:20:00",66821,"CKVY",13.52,69.84,70.34,71.26,69.23,9.01,13.19,7.607,0.224,10.16,17.97,4.641,8.55,8.33,347.4,20.69,16.22,970.3212,14.5,0.1789006,0.2245883,0.8557292
"2018-06-12 14:25:00",66822,"CKVY",13.52,70.46,70.39,71.02,69.78,12.54,13.43,8.05,0.319,11.55,17.95,6.346,9.35,8.93,3.604,19.02,17.32,966.1409,14.5,0.1789006,0.2245883,0.8557292
"2018-06-12 14:30:00",66823,"CKVY",13.5,71.38,71.02,71.81,70.09,11.14,18.95,9.56,0.292,17.18,27.2,10.34,9.43,9.34,347.2,30.4,14.25,961.6396,14.5,0.1800572,0.2288979,0.8326373
"2018-06-12 14:35:00",66824,"CKVY",13.5,70.64,71,71.87,70.21,11.07,14.7,7.812,0.283,13.81,21.18,6.09,9.17,9.23,335.2,15.84,17.76,956.9316,14.5,0.1800572,0.2288979,0.8326373
"2018-06-12 14:40:00",66825,"CKVY",13.5,70.45,70.75,71.32,70.27,9.8,13.77,9.32,0.249,13.8,19.06,9.9,9.24,9.04,338.2,29.76,14.91,951.8755,14.49,0.1800572,0.2288979,0.8326373
"2018-06-12 14:45:00",66826,"CKVY",13.5,70.13,70.26,70.63,69.83,8.91,11.1,8.02,0.224,9.87,13.5,6.19,9.52,9.44,347.1,14.52,13.81,946.5599,14.49,0.1789137,0.2291306,0.8078139
"2018-06-12 14:50:00",66827,"CKVY",13.49,70.12,70.62,71.48,70.06,12.09,12.67,8.98,0.304,13.71,16.9,8.8,9.47,9.54,5.555,19.51,15.34,940.8908,14.49,0.1789137,0.2291306,0.8078139
"2018-06-12 14:55:00",66828,"CKVY",13.49,70.98,70.56,71.1,69.99,12.74,15.14,9.63,0.33,15.25,21.11,10.28,9.45,9.59,347.3,17.49,16.88,934.2413,14.49,0.1789137,0.2291306,0.8078139
"2018-06-12 15:00:00",66829,"CKVY",13.49,70.18,70.39,71.41,69.62,10.48,14.45,8.91,0.264,14.36,19.78,8.31,9.37,9.47,11.48,14.7,14.91,927.1148,14.49,0.1758504,0.2263515,0.7784449
"2018-06-12 15:05:00",66830,"CKVY",13.48,70.73,70.83,72.15,69.62,12.09,15.55,10.1,0.31,16.49,21.38,11.93,8.98,9.19,352.9,23.01,14.91,919.726,14.49,0.1758504,0.2263515,0.7784449
"2018-06-12 15:10:00",66831,"CKVY",13.48,70.18,70.92,71.78,69.93,11.58,16.41,9.66,0.292,16.42,23.56,10.63,8.54,8.77,343.4,20.08,17.1,912.3181,14.49,0.1758504,0.2263515,0.7784449
"2018-06-12 15:15:00",66832,"CKVY",13.48,71.47,71.22,71.84,70.18,11.78,15.82,11.34,0.31,18.45,22.85,14.18,7.26,7.725,346.1,21.57,10.96,904.5565,14.49,0.1704412,0.2171297,0.7459559
"2018-06-12 15:20:00",66833,"CKVY",13.47,71.29,71.13,71.59,70.55,15,15.48,11.3,0.392,18.32,22.18,14.57,7.263,7.388,6.558,15.61,13.59,896.3791,14.59,0.1704412,0.2171297,0.7459559
"2018-06-12 15:25:00",66834,"CKVY",13.48,71.22,71.72,72.15,71.22,12.95,17.23,12.33,0.338,20.55,25.13,16.81,6.908,6.998,5.804,22.72,11.84,888.0261,14.49,0.1704412,0.2171297,0.7459559
"2018-06-12 15:30:00",66835,"CKVY",13.48,72.95,71.88,73.01,71.04,13.84,16.78,12.98,0.383,21.18,25.01,17.71,8.07,7.684,3.181,19.31,15.56,879.2328,14.49,0.1638255,0.2056679,0.7110844
"2018-06-12 15:35:00",66836,"CKVY",13.47,71.35,71.85,72.95,71.22,12.81,15.58,11.78,0.336,18.81,22.63,15.76,8.84,8.32,351,12.89,19.29,870.2913,14.49,0.1638255,0.2056679,0.7110844
"2018-06-12 15:40:00",66837,"CKVY",13.47,72.27,71.58,72.4,70.98,13.94,16.2,11.65,0.377,18.9,23.76,15.21,9.24,9.17,340.3,19.55,14.03,861.1514,14.49,0.1638255,0.2056679,0.7110844
"2018-06-12 15:45:00",66838,"CKVY",13.46,72.58,72.97,73.69,72.21,17.47,18.63,12.98,0.477,23.43,28.24,19.07,9.01,8.94,330.1,24.16,13.37,852.0013,14.49,0.1645629,0.2117422,0.6759948
"2018-06-12 15:50:00",66839,"CKVY",13.46,72.58,72.77,73.32,72.4,14.39,18.56,11.17,0.393,22.16,27.54,15.73,7.972,8.6,309.4,13.76,12.28,842.7491,14.49,0.1645629,0.2117422,0.6759948
"2018-06-12 15:55:00",66840,"CKVY",13.45,73.2,73.08,73.75,72.46,15.48,16.89,10.28,0.432,20.96,25.6,13.68,6.979,7.14,306.2,22.79,14.25,833.0323,14.49,0.1645629,0.2117422,0.6759948
"2018-06-12 16:00:00",66841,"CKVY",13.45,72.83,72.93,73.26,72.58,15.76,18.77,12.26,0.434,22.98,27.96,17.79,6.827,7.033,320,13.87,14.25,822.9629,14.49,0.1575357,0.2001902,0.637997
"2018-06-12 16:05:00",66842,"CKVY",13.45,71.84,72.71,73.81,71.66,13.29,18.15,12.54,0.354,22.35,27.75,17.44,7.857,7.213,330.1,20.96,16.44,812.2275,14.49,0.1575357,0.2001902,0.637997
"2018-06-12 16:10:00",66843,"CKVY",13.45,72.33,71.95,72.4,71.35,12.64,16.17,11.47,0.342,19.94,23.71,15.54,9.04,8.84,3.663,20.98,17.32,801.0845,14.48,0.1575357,0.2001902,0.637997
"2018-06-12 16:15:00",66844,"CKVY",13.45,73.26,72.48,73.26,71.84,16.95,17.23,11.65,0.474,22.41,26.08,15.93,8.93,8.9,327.3,15.17,12.71,789.7783,14.49,0.1533651,0.1980585,0.5998939
"2018-06-12 16:20:00",66845,"CKVY",13.44,72.95,73.1,74.06,72.33,15.45,19.25,12.64,0.427,22.96,29.44,18.5,8.04,8.52,334.5,18.58,13.37,778.4401,14.48,0.1533651,0.1980585,0.5998939
"2018-06-12 16:25:00",66846,"CKVY",13.44,73.44,72.96,73.57,72.21,16.71,18.94,11.51,0.47,22.82,28.33,16.23,7.12,7.405,305.1,24.15,12.28,766.7802,14.48,0.1533651,0.1980585,0.5998939
"2018-06-12 16:30:00",66847,"CKVY",13.44,73.07,72.97,73.57,72.46,17.74,17.74,12.88,0.493,22.54,26.74,18.74,7.096,7.333,275.1,16.17,16.66,755.2006,14.48,0.1469319,0.189399,0.558957
"2018-06-12 16:35:00",66848,"CKVY",13.44,73.44,73.24,73.63,72.58,17.61,20.48,12.4,0.495,25.52,30.45,18.29,6.88,6.981,300.3,16.35,12.49,743.4742,14.48,0.1469319,0.189399,0.558957
"2018-06-12 16:40:00",66849,"CKVY",13.43,72.76,72.98,73.63,72.46,16.03,18.5,13.7,0.441,24.81,28.01,20.19,7.624,7.382,313.1,17.37,14.47,731.5233,14.48,0.1469319,0.189399,0.558957
"2018-06-12 16:45:00",66850,"CKVY",13.43,72.76,72.69,73.07,72.33,15.14,18.6,13.15,0.416,22.98,27.79,19.36,7.399,7.429,308.2,35.5,10.96,719.0264,14.48,0.1389795,0.1787655,0.5163689
"2018-06-12 16:50:00",66851,"CKVY",13.42,72.81,72.75,73.19,72.26,14.69,17.26,12.33,0.404,22.18,25.57,17.62,6.606,6.962,330.9,35.88,7.672,706.3826,14.48,0.1389795,0.1787655,0.5163689
"2018-06-12 16:55:00",66852,"CKVY",13.42,73.05,72.69,73.3,72.25,16.85,17.77,12.53,0.468,21.38,26.87,17.9,5.778,6.19,345.2,30.33,14.03,693.8947,14.48,0.1389795,0.1787655,0.5163689
"2018-06-12 17:00:00",66853,"CKVY",13.42,73.6,73.4,73.91,72.87,16.33,18.97,13.6,0.462,25.45,28.91,20.51,6.297,5.872,317.2,23.53,15.12,681.1953,14.48,0.1296519,0.1658136,0.4746902
"2018-06-12 17:05:00",66854,"CKVY",13.42,72.92,73.36,73.91,72.86,13.97,19.79,12.67,0.386,23.93,29.7,18.87,6.787,6.748,314,20.03,10.74,668.1442,14.48,0.1296519,0.1658136,0.4746902
"2018-06-12 17:10:00",66855,"CKVY",13.41,72.91,72.96,73.17,72.73,14.69,16.09,13.01,0.406,21.89,24.37,19.2,6.404,6.474,331.6,28.59,8.33,654.7,14.48,0.1296519,0.1658136,0.4746902
"2018-06-12 17:15:00",66856,"CKVY",13.42,73.28,73.05,73.47,72.54,15.55,19.35,13.97,0.435,24.45,28.97,20.81,5.963,6.155,329,29.81,9.86,641.1812,14.48,0.123525,0.1597465,0.4308502
"2018-06-12 17:20:00",66857,"CKVY",13.42,73.34,72.97,73.41,72.48,15.48,17.39,12.67,0.434,22.45,26.33,18.42,6.284,5.999,356.8,17.2,11.4,627.218,14.48,0.123525,0.1597465,0.4308502
"2018-06-12 17:25:00",66858,"CKVY",13.42,73.04,73.29,73.9,72.85,16.44,17.87,13.15,0.456,23.42,27.39,19.97,7.105,6.665,347.2,14.17,11.4,613.1092,14.48,0.123525,0.1597465,0.4308502
"2018-06-12 17:30:00",66859,"CKVY",13.41,72.91,72.95,73.41,72.48,15.1,17.12,13.35,0.417,22.73,25.8,19.68,7.738,7.447,329.6,12.85,13.15,598.8732,14.48,0.1173778,0.15423,0.3868889
"2018-06-12 17:35:00",66860,"CKVY",13.42,72.54,72.72,73.28,72.3,14.55,17.87,13.56,0.397,22.74,26.99,19.82,7.837,7.763,1.829,17.09,13.15,584.5754,14.48,0.1173778,0.15423,0.3868889
"2018-06-12 17:40:00",66861,"CKVY",13.42,73.04,72.83,73.16,72.36,16.33,18.01,14.04,0.453,23.95,26.93,20.73,7.679,7.8,343.4,18.1,11.18,570.0121,14.47,0.1173778,0.15423,0.3868889
"2018-06-12 17:45:00",66862,"CKVY",13.42,72.54,73.19,73.9,72.48,14.86,19.83,13.87,0.405,24.89,29.98,20.93,7.209,7.429,332.8,17.57,10.96,555.369,14.47,0.1135431,0.1533066,0.3416188
"2018-06-12 17:50:00",66863,"CKVY",13.42,72.91,72.6,72.91,72.42,16.85,18.08,14.45,0.465,23.51,26.87,21.41,7.55,7.428,352,14.77,12.93,540.8272,14.47,0.1135431,0.1533066,0.3416188
"2018-06-12 17:55:00",66864,"CKVY",13.42,72.3,72.72,73.34,72.05,14.89,18.7,14.28,0.403,23.67,28.13,20.93,7.851,7.661,342.5,12.58,12.93,526.4004,14.47,0.1135431,0.1533066,0.3416188
"2018-06-12 18:00:00",66865,"CKVY",13.42,72.3,72.32,72.54,72.11,16.64,16.98,13.73,0.45,22.88,25.16,20.06,8.18,8.13,346.5,14.04,12.28,511.7227,14.47,0.1063301,0.1458171,0.296979
"2018-06-12 18:05:00",66866,"CKVY",13.42,72.6,72.2,72.6,71.8,17.33,18.28,13.59,0.474,22.13,26.84,19.45,7.953,8.16,350.8,16.56,13.59,496.9411,14.47,0.1063301,0.1458171,0.296979
"2018-06-12 18:10:00",66867,"CKVY",13.43,72.73,72.98,73.47,72.6,16.2,18.83,15.07,0.445,25.05,28.41,22.81,7.483,7.689,355.8,15.96,11.62,482.0265,14.47,0.1063301,0.1458171,0.296979
"2018-06-12 18:15:00",66868,"CKVY",13.43,72.85,72.69,72.97,72.36,16.74,19.11,14.28,0.462,24.72,28.41,21.13,7.047,7.219,338.9,18.51,11.4,466.9669,14.47,0.09883822,0.1375767,0.2519843
"2018-06-12 18:20:00",66869,"CKVY",13.43,72.17,72.28,72.91,71.99,15.55,18.15,14.86,0.419,23.99,26.76,21.73,7.203,6.969,346.1,15.07,12.06,451.9344,14.47,0.09883822,0.1375767,0.2519843
"2018-06-12 18:25:00",66870,"CKVY",13.44,72.42,72.23,72.54,71.86,15.82,18.59,14.89,0.43,24.08,27.44,21.84,7.486,7.428,346.2,16.05,9.64,436.8919,14.47,0.09883822,0.1375767,0.2519843
"2018-06-12 18:30:00",66871,"CKVY",13.44,72.42,72.44,72.91,72.11,16.57,19.04,15.13,0.45,24.4,28.22,22.26,7.412,7.485,344.1,13.37,10.52,421.1041,14.47,0.0887299,0.1252112,0.2077779
"2018-06-12 18:35:00",66872,"CKVY",13.44,71.93,72.1,72.54,71.8,15.99,17.63,14.86,0.427,23.56,26.06,21.53,7.373,7.441,336.6,16.58,12.06,399.9996,14.47,0.0887299,0.1252112,0.2077779
"2018-06-12 18:40:00",66873,"CKVY",13.45,71.99,72.21,72.6,71.8,16.23,18.63,14.93,0.435,24.22,27.24,21.74,7.168,7.242,345,16.34,10.08,376.0541,14.47,0.0887299,0.1252112,0.2077779
"2018-06-12 18:45:00",66874,"CKVY",13.44,71.93,72.08,72.36,71.8,16.33,17.67,14.55,0.436,23.49,26.01,21.08,7.366,7.174,345.9,14.13,11.84,357.2153,14.46,0.0793072,0.1151659,0.1647391
"2018-06-12 18:50:00",66875,"CKVY",13.46,71.86,72.1,72.42,71.8,16.85,19.62,15.48,0.449,25.56,28.51,22.44,6.946,7.039,329.2,13.5,10.96,347.9145,14.46,0.0793072,0.1151659,0.1647391
"2018-06-12 18:55:00",66876,"CKVY",13.46,71.56,71.79,71.99,71.49,17.26,19.55,16.02,0.455,25.38,28.16,23.12,7.2,7.054,339.3,14.93,10.52,341.5276,14.46,0.0793072,0.1151659,0.1647391
"2018-06-12 19:00:00",66877,"CKVY",13.46,71.8,71.66,71.8,71.49,17.05,18.87,16.3,0.454,25.19,27.09,23.47,7.211,7.273,343,14.96,10.3,330.9909,14.46,0.07317892,0.1074983,0.1228938
"2018-06-12 19:05:00",66878,"CKVY",13.46,71.56,71.62,71.8,71.43,17.15,17.81,15.2,0.453,23.8,25.59,21.87,7.595,7.487,336.4,15.01,10.74,316.2395,14.46,0.07317892,0.1074983,0.1228938
"2018-06-12 19:10:00",66879,"CKVY",13.46,71.56,71.59,71.8,71.43,18.42,18.52,15.51,0.486,24.6,26.6,22.2,7.382,7.526,343.1,14.22,10.52,301.5279,14.46,0.07317892,0.1074983,0.1228938
"2018-06-12 19:15:00",66880,"CKVY",13.46,71.56,71.54,71.68,71.31,17.22,19.72,16.44,0.455,25.73,28.12,23.62,6.963,7.191,343.3,11.95,9.43,286.5711,14.46,0.06710205,0.1020265,0.08410285
"2018-06-12 19:20:00",66881,"CKVY",13.48,71.43,71.37,71.62,71.19,21.37,21.5,16.98,0.561,26.28,30.08,24.35,6.362,6.742,340.4,11.75,9.43,271.7464,14.46,0.06710205,0.1020265,0.08410285
"2018-06-12 19:25:00",66882,"CKVY",13.44,71.06,71.28,71.56,71,17.5,21.98,16.23,0.454,26.01,30.62,23.08,6.094,6.158,348.3,13.76,9.21,257.0591,14.46,0.06710205,0.1020265,0.08410285
"2018-06-12 19:30:00",66883,"CKVY",13.47,71.12,71.14,71.25,70.94,17.63,19.86,15.96,0.459,24.84,27.93,22.62,5.911,5.999,342.1,11.61,8.11,242.6565,14.46,0.05435031,0.08416751,0.04923603
"2018-06-12 19:35:00",66884,"CKVY",13.36,71,71.16,71.31,70.94,17.26,19.79,16.2,0.447,25.47,27.9,22.93,5.488,5.63,343.1,14.09,7.453,228.3543,14.46,0.05435031,0.08416751,0.04923603
"2018-06-12 19:40:00",66885,"CKVY",13.19,70.82,70.86,71.19,70.63,18.9,20.07,17.26,0.486,26.33,28.08,24.43,5.044,5.346,341.8,13.08,7.453,214.1612,14.46,0.05435031,0.08416751,0.04923603
"2018-06-12 19:45:00",66886,"CKVY",13.12,70.2,70.54,70.88,70.08,19.72,22.67,18.49,0.497,28.1,30.71,25.84,4.55,4.737,333.1,14.95,6.576,200.1881,14.46,0.0416153,0.066363,0.02319209
"2018-06-12 19:50:00",66887,"CKVY",13.07,70.2,70.09,70.39,69.83,19.59,23.39,18.56,0.494,28.04,30.96,25.33,4.219,4.351,336.5,12.75,5.918,186.3246,14.46,0.0416153,0.066363,0.02319209
"2018-06-12 19:55:00",66888,"CKVY",13.04,69.89,70.02,70.32,69.77,20.89,23.9,19.72,0.521,29.26,31.6,26.95,3.774,3.943,337.5,12.99,5.48,172.6899,14.46,0.0416153,0.066363,0.02319209
"2018-06-12 20:00:00",66889,"CKVY",13,69.34,69.55,69.89,69.34,20.75,22.56,20.44,0.508,28.28,29.75,27.2,3.646,3.718,344.7,10.03,5.699,159.2499,14.45,0.02764168,0.04613237,0.009839143
"2018-06-12 20:05:00",66890,"CKVY",13,69.15,69.41,69.65,69.15,21.95,22.87,18.18,0.534,27.82,29.81,24.43,3.553,3.633,343.9,11.53,5.48,146.1356,14.45,0.02764168,0.04613237,0.009839143
"2018-06-12 20:10:00",66891,"CKVY",12.99,68.97,69.12,69.34,68.84,19.76,22.87,19.76,0.477,28.34,29.69,25.97,3.327,3.472,338.4,10.4,5.918,133.3459,14.45,0.02764168,0.04613237,0.009839143
"2018-06-12 20:15:00",66892,"CKVY",12.98,65.89,67.85,69.09,65.7,36.02,40.47,19.21,0.783,33.33,41.5,25.24,3.148,3.281,302.5,27.97,5.042,120.8918,14.45,0.01505852,0.02228626,0.002727991
"2018-06-12 20:20:00",66893,"CKVY",12.98,65.02,65.93,66.26,65.02,40.92,41.6,32.7,0.863,38.66,41.44,36.02,2.914,2.981,285.9,12.19,4.384,108.5611,14.45,0.01505852,0.02228626,0.002727991
"2018-06-12 20:25:00",66894,"CKVY",12.97,62.87,63.71,65.02,62.74,40.75,43.86,39.79,0.796,40.32,41.82,38.02,3.168,3.014,289.5,5.768,4.603,96.56626,14.45,0.01505852,0.02228626,0.002727991
"2018-06-12 20:30:00",66895,"CKVY",12.95,61.45,62.28,62.8,61.45,40.13,40.82,38.62,0.746,37.38,38.67,36.49,3.491,3.3,293.7,5.189,5.261,84.82666,14.45,0.008378763,0.01267545,3.179331E-05
"2018-06-12 20:35:00",66896,"CKVY",12.95,60.84,61.08,61.51,60.84,38.42,40.75,38.01,0.699,36.05,37.37,35.26,3.81,3.698,300.1,7.319,4.603,73.41591,14.44,0.008378763,0.01267545,3.179331E-05
"2018-06-12 20:40:00",66897,"CKVY",12.95,60.04,60.4,60.96,59.98,39.69,40.92,38.28,0.702,35.82,36.42,35.25,3.872,3.878,312.3,6.025,4.603,62.07375,14.44,0.008378763,0.01267545,3.179331E-05
"2018-06-12 20:45:00",66898,"CKVY",12.93,58.14,59.31,60.1,58.08,44.63,44.76,39.38,0.737,35.95,36.97,35.12,3.602,3.782,322.3,10.67,4.603,48.80067,14.44,0.006785075,0.0102711,2.5E-07
"2018-06-12 20:50:00",66899,"CKVY",12.93,56.49,57.11,58.2,56.42,45.28,45.76,44.22,0.705,36.03,36.82,35.04,3.39,3.49,327.5,8.02,3.946,32.10679,14.44,0.006785075,0.0102711,2.5E-07
"2018-06-12 20:55:00",66900,"CKVY",12.92,54.76,55.43,56.42,54.76,47.82,48.29,45.24,0.699,35.87,36.22,35.38,3.401,3.377,338.2,3.969,4.384,17.94047,14.43,0.006785075,0.0102711,2.5E-07
"2018-06-12 21:00:00",66901,"CKVY",12.92,56.06,55.29,56.06,54.7,40.14,47.82,40.14,0.615,34.08,35.47,32.18,3.526,3.428,351.6,6.09,4.603,8.857409,14.43,0.002562621,0.004502471,2.5E-07
"2018-06-12 21:05:00",66902,"CKVY",12.92,57.6,56.92,57.66,56.12,36.51,40.01,35.76,0.592,31.42,32.41,30.51,3.732,3.624,350.9,4.919,4.603,6.309225,14.43,0.002562621,0.004502471,2.5E-07
"2018-06-12 21:10:00",66903,"CKVY",12.91,56.3,56.83,57.66,56.18,41.24,41.79,36.07,0.638,32.36,33.41,30.75,3.669,3.718,358.7,5.487,4.165,4.466308,14.43,0.002562621,0.004502471,2.5E-07
"2018-06-12 21:15:00",66904,"CKVY",12.91,56.55,56.56,56.92,56.12,38.02,41.72,37.68,0.593,32.18,33.44,31.06,3.569,3.585,347.4,5.791,4.603,2.908771,14.42,0.00373161,0.006204125,2.5E-07
"2018-06-12 21:20:00",66905,"CKVY",12.91,56,56.29,56.74,55.69,36.65,38.47,36.14,0.561,30.46,31.57,29.77,3.826,3.686,345.2,3.75,5.699,1.707309,14.42,0.00373161,0.006204125,2.5E-07
"2018-06-12 21:25:00",66906,"CKVY",12.9,56.12,56.35,56.67,55.81,37.13,38.23,35.38,0.57,30.08,30.95,29.47,4.086,3.958,347.2,5.059,5.042,0.8931884,14.42,0.00373161,0.006204125,2.5E-07
"2018-06-12 21:30:00",66907,"CKVY",12.9,56.82,56.74,57.05,56.06,39.16,39.19,36.17,0.617,31.22,32.33,30.15,4.559,4.323,359.7,8.76,5.48,0.4035235,14.42,0.004694021,0.007458416,2.5E-07
"2018-06-12 21:35:00",66908,"CKVY",12.9,56.09,56.52,57.07,56.09,41.46,41.46,39.02,0.636,32.38,33.06,32.09,4.46,4.598,358.1,5.491,5.699,0.1521204,14.42,0.004694021,0.007458416,2.5E-07
"2018-06-12 21:40:00",66909,"CKVY",12.9,48.5,51.11,56.09,48.5,64.07,64.07,41.46,0.743,36.43,37.34,32.94,3.705,4.089,143.5,21.23,3.288,0.04250343,14.42,0.004694021,0.007458416,2.5E-07
"2018-06-12 21:45:00",66910,"CKVY",12.88,49.8,49.09,49.86,48.5,59.35,64.35,59.35,0.723,36.77,37.28,36.22,2.211,3.021,146.4,11.41,1.534,0.001471038,14.42,0.00210972,0.003694512,2.5E-07
"2018-06-12 21:50:00",66911,"CKVY",12.89,48.57,49.61,50.91,48.44,59.35,59.96,55.75,0.69,35.61,36.33,34.95,1.599,1.76,237.2,8.79,3.507,0,14.42,0.00210972,0.003694512,2.5E-07
"2018-06-12 21:55:00",66912,"CKVY",12.89,47.64,48.23,48.57,47.64,67.91,67.91,58.35,0.763,35.25,37.63,34.3,2.041,1.803,229.1,5.744,3.946,0,14.42,0.00210972,0.003694512,2.5E-07
"2018-06-12 22:00:00",66913,"CKVY",12.88,48.08,47.32,48.08,46.96,59.62,69.39,59.14,0.681,36.06,37.83,34.13,2.851,2.451,223.4,7.475,3.726,0,14.42,-0.002825203,-0.003291263,2.5E-07
"2018-06-12 22:05:00",66914,"CKVY",12.89,47.9,48.47,48.82,47.9,60.55,62.67,59.62,0.687,35.87,36.47,34.71,2.803,2.876,239.9,13.12,3.507,0,14.42,-0.002825203,-0.003291263,2.5E-07
"2018-06-12 22:10:00",66915,"CKVY",12.88,46.62,47.31,47.96,46.62,61.35,61.9,59.63,0.663,34.55,34.92,34.05,2.374,2.638,219.8,3.506,3.507,0,14.42,-0.002825203,-0.003291263,2.5E-07
"2018-06-12 22:15:00",66916,"CKVY",12.88,46.37,46.57,46.74,46.31,62.86,62.86,60.12,0.673,33.9,34.46,33.48,2.131,2.209,213.1,5.059,2.85,0,14.41,-0.001640685,-0.001546266,2.5E-07
"2018-06-12 22:20:00",66917,"CKVY",12.88,45.88,46.03,46.44,45.82,65.95,66.02,62.83,0.693,34.82,35.31,34.38,1.58,1.886,222.1,10.43,1.754,0,14.42,-0.001640685,-0.001546266,2.5E-07
"2018-06-12 22:25:00",66918,"CKVY",12.87,44.03,45.13,46,43.97,71.19,71.19,65.43,0.697,35.23,35.54,34.93,1.391,1.469,213.9,12.6,2.63,0,14.42,-0.001640685,-0.001546266,2.5E-07
"2018-06-12 22:30:00",66919,"CKVY",12.87,43.54,43.83,44.65,43.41,70.75,71.95,67.01,0.68,34.75,35.45,33.79,1.198,1.295,99.7,38.26,2.192,0,14.41,-0.004027826,-0.005217925,2.5E-07
"2018-06-12 22:35:00",66920,"CKVY",12.87,44.22,44.29,44.78,43.6,73.08,73.08,68.31,0.721,35.18,36.16,34.74,1.517,1.344,106,24.38,2.192,0,14.41,-0.004027826,-0.005217925,2.5E-07
"2018-06-12 22:40:00",66921,"CKVY",12.87,43.18,43.59,44.28,43.12,77.75,79.05,73.12,0.737,36.78,37.32,36.11,1.422,1.478,172.2,31.21,1.754,0,14.41,-0.004027826,-0.005217925,2.5E-07
"2018-06-12 22:45:00",66922,"CKVY",12.86,42.82,42.73,43.18,42.45,76.49,77.79,74.94,0.715,35.78,36.72,35.11,1.11,1.246,243.8,19.53,1.754,0,14.41,-0.004631499,-0.006227976,2.5E-07
"2018-06-12 22:50:00",66923,"CKVY",12.87,42.58,42.24,42.88,41.71,77.52,77.8,75.46,0.718,35.35,36.09,34.81,1.049,1.034,178.1,31.6,3.507,0,14.41,-0.004631499,-0.006227976,2.5E-07
"2018-06-12 22:55:00",66924,"CKVY",12.86,44.18,43.55,44.18,42.58,65.56,77.56,65.56,0.646,34.27,36.1,33.37,1.564,1.271,217.5,7.018,3.726,0,14.41,-0.004631499,-0.006227976,2.5E-07
"2018-06-12 23:00:00",66925,"CKVY",12.86,44.18,44.03,44.43,43.69,65.9,67.62,65.08,0.649,33.6,33.98,33.21,1.81,1.719,269.9,14.25,2.192,0,14.41,-0.004495605,-0.006012665,2.5E-07
"2018-06-12 23:05:00",66926,"CKVY",12.85,44.43,44.86,45.36,44.24,67.55,67.55,63.57,0.672,33.89,34.73,33.28,1.523,1.714,311.2,19.17,1.534,0,14.41,-0.004495605,-0.006012665,2.5E-07
"2018-06-12 23:10:00",66927,"CKVY",12.84,41.97,43.73,44.43,41.91,74.76,74.76,67.55,0.677,34.22,34.95,33.05,0.958,1.249,48.47,42.07,2.192,0,14.41,-0.004495605,-0.006012665,2.5E-07
"2018-06-12 23:15:00",66928,"CKVY",12.85,41.91,41.7,42.1,41.36,77.5,80.7,74.96,0.7,35.73,36.25,34.57,0.742,0.85,86.2,15.16,1.534,0,14.41,-0.004647782,-0.006271173,2.5E-07
"2018-06-12 23:20:00",66929,"CKVY",12.85,43.58,42.73,43.58,41.97,72.71,78.43,72.67,0.7,35.53,35.98,35.13,1.004,0.932,86.9,7.006,2.411,0,14.41,-0.004647782,-0.006271173,2.5E-07
"2018-06-12 23:25:00",66930,"CKVY",12.84,44.45,43.59,44.45,43.21,70.48,73.67,70.48,0.702,35.3,35.67,34.95,0.977,0.93,23.96,41.34,2.411,0,14.41,-0.004647782,-0.006271173,2.5E-07
"2018-06-12 23:30:00",66931,"CKVY",12.84,45.2,45.07,45.32,44.45,69.15,70.48,69.15,0.708,35.81,36.08,35.4,1.138,1.09,5.785,43.26,2.411,0,14.41,-0.005341985,-0.007487683,2.5E-07
"2018-06-12 23:35:00",66932,"CKVY",12.84,41.99,43.18,45.38,41.93,76.42,76.49,67.36,0.692,34.75,35.74,34.12,1.159,1.159,263,8.23,2.63,0,14.41,-0.005341985,-0.007487683,2.5E-07
"2018-06-12 23:40:00",66933,"CKVY",12.83,42.11,42.11,42.48,41.74,75.77,76.56,75.73,0.69,35.15,35.51,34.87,1.465,1.312,230.3,8.98,2.85,0,14.41,-0.005341985,-0.007487683,2.5E-07
"2018-06-12 23:45:00",66934,"CKVY",12.84,41.25,41.15,42.24,40.63,78.96,79.3,74.84,0.695,34.61,35.23,33.99,1.576,1.481,176.9,33.7,2.192,0,14.41,-0.004634809,-0.006253813,2.5E-07
"2018-06-12 23:50:00",66935,"CKVY",12.83,39.77,40.68,41.56,39.71,81.1,81.6,78.79,0.674,35.12,35.64,34.39,2.007,1.739,230.4,7.177,3.946,0,14.41,-0.004634809,-0.006253813,2.5E-07
"2018-06-12 23:55:00",66936,"CKVY",12.83,39.89,39.89,40.14,39.64,79.81,81.4,79.64,0.666,34.38,34.55,34.14,1.944,2.065,252.9,6.15,2.411,0,14.41,-0.004634809,-0.006253813,2.5E-07
"2018-06-13 00:00:00",66937,"CKVY",12.81,40.69,39.77,40.69,39.33,77.59,82.1,77.59,0.668,34.24,34.58,33.78,2.358,2.105,226,6.27,3.946,0,14.42,-0.003761086,-0.004784545,2.5E-07
"2018-06-13 00:05:00",66938,"CKVY",12.81,40.02,40.66,40.94,40.02,79.85,79.89,77.14,0.67,34.5,34.82,34,1.967,2.151,244.2,7.699,2.192,0,14.42,-0.003761086,-0.004784545,2.5E-07
"2018-06-13 00:10:00",66939,"CKVY",12.81,40.27,39.82,40.27,39.46,71.21,80.2,71.21,0.604,32.83,34.39,31.67,2.142,2.002,246.6,5.508,3.069,0,14.41,-0.003761086,-0.004784545,2.5E-07
"2018-06-13 00:15:00",66940,"CKVY",12.8,39.78,39.99,40.33,39.6,73.28,73.28,70.84,0.609,31.65,31.94,31.4,2.063,2.127,262.5,16.22,3.288,0,14.42,-0.003276438,-0.004042792,2.5E-07
"2018-06-13 00:20:00",66941,"CKVY",12.82,39.3,39.25,39.78,38.67,79.46,79.56,73.24,0.648,32.62,33.63,31.78,2.296,2.209,332.7,14.1,3.726,0,14.42,-0.003276438,-0.004042792,2.5E-07
"2018-06-13 00:25:00",66942,"CKVY",12.81,39.05,39.16,39.42,38.93,79.33,79.67,78.3,0.641,33.21,33.6,32.84,1.669,1.966,17.84,93.5,2.411,0,14.42,-0.003276438,-0.004042792,2.5E-07
"2018-06-13 00:30:00",66943,"CKVY",12.81,39.11,39.09,39.3,38.87,78.68,79.57,78.47,0.637,33.13,33.27,32.97,1.439,1.542,272.9,22.15,3.069,0,14.42,-0.00365427,-0.004638805,2.5E-07
"2018-06-13 00:35:00",66944,"CKVY",12.8,38.19,38.59,39.18,38.06,80.6,80.6,78.57,0.63,32.7,33.17,32.17,0.848,1.102,280.3,43.46,1.315,0,14.42,-0.00365427,-0.004638805,2.5E-07
"2018-06-13 00:40:00",66945,"CKVY",12.8,37.39,38.05,38.37,37.32,80.1,81.6,78.13,0.606,32.65,33.16,31.4,0.963,0.897,101.5,61.88,1.754,0,14.42,-0.00365427,-0.004638805,2.5E-07
"2018-06-13 00:45:00",66946,"CKVY",12.8,38.19,38.07,38.56,37.32,82.6,83.2,79.47,0.645,32.94,33.7,31.84,0.899,0.936,132.1,22.59,2.85,0,14.42,-0.005091472,-0.007142462,2.5E-07
"2018-06-13 00:50:00",66947,"CKVY",12.8,37.45,37.68,38.19,37.39,81.7,84.3,81.7,0.62,33,33.77,32.33,1.333,1.128,212,44.31,2.192,0,14.42,-0.005091472,-0.007142462,2.5E-07
"2018-06-13 00:55:00",66948,"CKVY",12.78,36.4,37.06,37.51,36.34,83.1,83.3,81.7,0.605,32.25,32.54,31.71,1.622,1.432,231,11.15,3.507,0,14.42,-0.005091472,-0.007142462,2.5E-07
"2018-06-13 01:00:00",66949,"CKVY",12.79,35.41,35.74,36.46,35.35,84,85.5,83,0.588,31.46,31.85,30.97,1.828,1.803,229,8.27,3.507,0,14.42,-0.004346592,-0.005808391,2.5E-07
"2018-06-13 01:05:00",66950,"CKVY",12.79,35.17,35.25,35.47,35.04,85.8,85.8,83.8,0.595,31.07,31.44,30.84,1.331,1.603,244.5,32.54,1.315,0,14.42,-0.004346592,-0.005808391,2.5E-07
"2018-06-13 01:10:00",66951,"CKVY",12.78,35.47,35.3,35.48,35.04,86.3,86.7,85.7,0.606,31.65,31.93,31.27,0.886,1.185,289.2,6.551,1.096,0,14.42,-0.004346592,-0.005808391,2.5E-07
"2018-06-13 01:15:00",66952,"CKVY",12.78,36.53,36.08,36.59,35.35,84.4,86.9,84.3,0.618,32.22,32.55,31.68,0.289,0.492,254.2,19.18,1.315,0,14.42,-0.004806733,-0.006665202,2.5E-07
"2018-06-13 01:20:00",66953,"CKVY",12.78,36.9,36.57,36.9,36.35,85.7,86.3,84.4,0.636,32.53,33.12,32.23,0.688,0.462,227.7,9.84,2.192,0,14.42,-0.004806733,-0.006665202,2.5E-07
"2018-06-13 01:25:00",66954,"CKVY",12.77,36.84,37.14,37.46,36.84,83.7,85.7,82.9,0.62,32.71,33.1,32.35,0.904,0.834,197.7,44.93,1.754,0,14.42,-0.004806733,-0.006665202,2.5E-07
"2018-06-13 01:30:00",66955,"CKVY",12.77,36.23,36.48,36.97,36.1,86.9,87,83.3,0.628,32.6,33.09,32.02,1.28,1.161,144.3,26.2,2.411,0,14.42,-0.005315706,-0.007608386,2.5E-07
"2018-06-13 01:35:00",66956,"CKVY",12.76,35.99,35.98,36.23,35.74,89.1,89.1,86.9,0.638,32.7,33.22,32.35,1.067,1.132,120.5,56.59,1.973,0,14.42,-0.005315706,-0.007608386,2.5E-07
"2018-06-13 01:40:00",66957,"CKVY",12.76,36.61,36.33,36.67,35.99,88.3,89.2,88.1,0.649,33.32,33.59,33.09,1.157,1.109,68.95,3.329,1.973,0,14.42,-0.005315706,-0.007608386,2.5E-07
"2018-06-13 01:45:00",66958,"CKVY",12.75,37.04,36.73,37.1,36.42,84.2,88.4,84.2,0.629,33.08,33.51,32.68,0.781,0.932,33.16,20.53,1.096,0,14.42,-0.004994459,-0.006976354,2.5E-07
"2018-06-13 01:50:00",66959,"CKVY",12.75,37.6,37.29,37.66,36.79,82.3,84.3,82.3,0.629,32.77,32.95,32.44,0.523,0.693,10.6,0.147,0,0,14.42,-0.004994459,-0.006976354,2.5E-07
"2018-06-13 01:55:00",66960,"CKVY",12.75,37.47,37.67,37.84,37.35,81.9,82.4,80.9,0.622,32.55,32.81,32.28,0.138,0.302,10.67,0.097,0,0,14.42,-0.004994459,-0.006976354,2.5E-07
"2018-06-13 02:00:00",66961,"CKVY",12.74,38.22,37.75,38.28,37.35,79.05,82,79.01,0.618,32.42,32.59,32.23,0.2,0.129,318.6,30.06,1.534,0,14.42,-0.006162889,-0.009322056,2.5E-07
"2018-06-13 02:05:00",66962,"CKVY",12.74,37.1,37.91,38.28,37.1,77.23,79.05,76.68,0.578,31.68,32.33,30.59,0.404,0.335,20.07,39.13,1.315,0,14.42,-0.006162889,-0.009322056,2.5E-07
"2018-06-13 02:10:00",66963,"CKVY",12.73,36.42,36.78,37.1,36.36,84.6,84.6,77.16,0.616,31.8,32.32,30.59,0.642,0.502,121.1,13.83,1.754,0,14.42,-0.006162889,-0.009322056,2.5E-07
"2018-06-13 02:15:00",66964,"CKVY",12.73,37.84,36.64,37.97,35.87,82.9,85.9,80.3,0.639,32.2,33.25,31.78,1.15,0.911,78.7,7.441,2.85,0,14.42,-0.005709141,-0.008394676,2.5E-07
"2018-06-13 02:20:00",66965,"CKVY",12.73,37.66,37.96,38.52,37.6,75,83.2,73.45,0.574,31.52,33.36,30.15,1.311,1.236,80.2,33.18,2.411,0,14.43,-0.005709141,-0.008394676,2.5E-07
"2018-06-13 02:25:00",66966,"CKVY",12.73,38.96,38.16,39.02,37.48,69.03,75.55,68.99,0.556,30.06,30.64,29.49,1.39,1.308,152.3,99.1,2.85,0,14.43,-0.005709141,-0.008394676,2.5E-07
"2018-06-13 02:30:00",66967,"CKVY",12.72,36.92,38.88,39.7,36.92,78.74,78.74,67.14,0.585,29.89,30.94,29.48,1.205,1.248,244.3,32.89,3.288,0,14.43,-0.004368833,-0.005875488,2.5E-07
"2018-06-13 02:35:00",66968,"CKVY",12.72,36.05,36.26,36.98,35.99,86.5,86.6,78.84,0.621,32.18,32.56,30.92,1.36,1.276,285.1,16.01,2.85,0,14.43,-0.004368833,-0.005875488,2.5E-07
"2018-06-13 02:40:00",66969,"CKVY",12.71,35.5,35.77,36.18,35.37,87.8,88.1,86.5,0.617,32.44,32.75,32.12,1.606,1.564,307.6,14.8,2.63,0,14.43,-0.004368833,-0.005875488,2.5E-07
"2018-06-13 02:45:00",66970,"CKVY",12.71,36.12,35.86,36.24,35.37,86.8,88,86.8,0.625,32.53,32.8,32.1,1.468,1.626,293.9,13.41,1.754,0,14.43,-0.004375826,-0.005850889,2.5E-07
"2018-06-13 02:50:00",66971,"CKVY",12.71,36.18,36.09,36.24,35.99,87.5,87.5,86.6,0.631,32.59,32.85,32.41,1.28,1.324,334.2,17.2,2.192,0,14.43,-0.004375826,-0.005850889,2.5E-07
"2018-06-13 02:55:00",66972,"CKVY",12.7,35.63,36.28,36.8,35.63,85.3,87.9,83.8,0.602,32.59,33.5,31.25,1.09,1.176,27.65,41.72,2.192,0,14.43,-0.004375826,-0.005850889,2.5E-07
"2018-06-13 03:00:00",66973,"CKVY",12.7,34.39,34.94,35.75,34.33,84.4,85.3,83.7,0.568,30.68,31.76,30.07,0.92,1.049,105.3,33.2,2.63,0,14.43,-0.004716834,-0.006485924,2.5E-07
"2018-06-13 03:05:00",66974,"CKVY",12.69,35.69,34.97,35.69,34.21,87.8,88.5,84.4,0.622,31.62,32.52,30.09,1.239,1.059,213.2,16.15,2.63,0,14.43,-0.004716834,-0.006485924,2.5E-07
"2018-06-13 03:10:00",66975,"CKVY",12.69,34.15,35.07,35.76,34.09,88.8,89.1,87.9,0.591,32.04,32.6,31.14,1.587,1.386,240.2,6.15,3.069,0,14.43,-0.004716834,-0.006485924,2.5E-07
"2018-06-13 03:15:00",66976,"CKVY",12.67,34.4,34.14,34.4,33.9,88.7,89.2,88.3,0.597,31.17,31.53,30.84,1.791,1.57,288.3,22.43,2.63,0,14.43,-0.004510626,-0.006116587,2.5E-07
"2018-06-13 03:20:00",66977,"CKVY",12.67,33.78,33.9,34.52,33.35,89.1,89.2,86.6,0.585,30.76,31.5,29.91,1.718,1.812,2.337,36.84,2.63,0,14.43,-0.004510626,-0.006116587,2.5E-07
"2018-06-13 03:25:00",66978,"CKVY",12.68,34.95,34.39,35.02,33.6,88.5,90.6,88.5,0.609,31.68,32.47,30.7,1.518,1.633,336.4,21.55,3.288,0,14.43,-0.004510626,-0.006116587,2.5E-07
"2018-06-13 03:30:00",66979,"CKVY",12.68,35.14,34.93,35.21,34.71,86.9,88.6,86.9,0.602,31.7,31.95,31.49,1.495,1.528,306.4,6.69,2.192,0,14.43,-0.004136846,-0.00545056,2.5E-07
"2018-06-13 03:35:00",66980,"CKVY",12.66,35.27,35.33,35.46,35.08,84.3,86.9,84,0.587,31.23,31.77,30.86,1.801,1.593,301,11.86,3.507,0,14.43,-0.004136846,-0.00545056,2.5E-07
"2018-06-13 03:40:00",66981,"CKVY",12.67,33.92,34.55,35.27,33.91,86.2,86.2,84.3,0.568,30.53,31.04,30.19,2.377,2.094,306.8,5.696,4.165,0,14.43,-0.004136846,-0.00545056,2.5E-07
"2018-06-13 03:45:00",66982,"CKVY",12.66,34.22,33.89,34.35,33.73,89.1,89.1,86.2,0.595,30.72,31.45,30.2,2.832,2.662,310.5,8.94,3.946,0,14.43,-0.003542204,-0.004471004,2.5E-07
"2018-06-13 03:50:00",66983,"CKVY",12.65,36.26,35.76,36.64,34.22,80.3,89.1,80.2,0.581,31.38,31.76,30.64,3.081,2.997,334.6,24.04,5.699,0,14.43,-0.003542204,-0.004471004,2.5E-07
"2018-06-13 03:55:00",66984,"CKVY",12.66,35.65,35.66,36.14,35.4,81.9,82.3,80.2,0.579,30.59,30.84,30.25,2.588,2.9,15.65,21.21,3.507,0,14.44,-0.003542204,-0.004471004,2.5E-07
"2018-06-13 04:00:00",66985,"CKVY",12.66,35.77,35.7,35.83,35.52,82.3,82.5,81.9,0.584,30.82,30.95,30.63,1.791,2.197,322.1,27.44,0.877,0,14.44,-0.002824213,-0.003364823,2.5E-07
"2018-06-13 04:05:00",66986,"CKVY",12.65,35.65,35.7,35.89,35.46,82.5,83,81.6,0.583,30.86,31.03,30.6,0.677,1.222,340.6,25.78,1.096,0,14.44,-0.002824213,-0.003364823,2.5E-07
"2018-06-13 04:10:00",66987,"CKVY",12.65,36.88,36.35,36.88,35.65,78.9,82.5,78.87,0.586,30.93,31.16,30.72,0.413,0.492,330.5,15.09,1.534,0,14.44,-0.002824213,-0.003364823,2.5E-07
"2018-06-13 04:15:00",66988,"CKVY",12.65,34.16,35.1,36.88,34.16,85,85,77.53,0.566,30.03,30.97,29.55,0.894,0.648,269.6,9.74,2.63,0,14.44,-0.005200456,-0.007439932,2.5E-07
"2018-06-13 04:20:00",66989,"CKVY",12.64,33.85,33.98,34.16,33.79,87.8,87.8,85,0.578,30.49,30.72,30.04,1.158,1.048,264.3,8.09,1.315,0,14.44,-0.005200456,-0.007439932,2.5E-07
"2018-06-13 04:25:00",66990,"CKVY",12.64,33.61,33.71,33.92,33.48,88.4,88.4,87.7,0.576,30.52,30.72,30.3,1.179,1.071,260.9,9.93,3.288,0,14.44,-0.005200456,-0.007439932,2.5E-07
"2018-06-13 04:30:00",66991,"CKVY",12.64,34.04,34.16,34.72,33.42,85.1,89.1,84.1,0.564,30.54,31.07,30.04,1.492,1.34,249.3,28.87,4.384,0,14.44,-0.004627017,-0.006372146,2.5E-07
"2018-06-13 04:35:00",66992,"CKVY",12.64,33.73,33.69,34.1,33.48,87.8,87.8,85.2,0.575,30.21,30.55,29.96,2.159,1.815,269.5,4.88,3.507,0,14.44,-0.004627017,-0.006372146,2.5E-07
"2018-06-13 04:40:00",66993,"CKVY",12.63,33.67,33.7,33.79,33.55,88.5,88.7,87.8,0.578,30.63,30.82,30.45,2.383,2.412,286.8,8.34,3.069,0,14.44,-0.004627017,-0.006372146,2.5E-07
"2018-06-13 04:45:00",66994,"CKVY",12.62,33.67,33.69,33.79,33.55,88.5,88.7,88.2,0.578,30.63,30.78,30.42,1.741,2.049,297.5,6.498,1.096,0,14.44,-0.003610885,-0.004580793,0.002149531
"2018-06-13 04:50:00",66995,"CKVY",12.61,33.73,33.73,33.86,33.55,88.9,88.9,88.5,0.582,30.76,30.92,30.53,0.965,1.357,282.8,5.02,0.877,0,14.44,-0.003610885,-0.004580793,0.002149531
"2018-06-13 04:55:00",66996,"CKVY",12.63,33.67,33.88,34.04,33.61,88.3,89.1,88.3,0.577,30.96,31.16,30.54,0.417,0.635,278.6,0.125,0.658,0,14.44,-0.003610885,-0.004580793,0.002149531
"2018-06-13 05:00:00",66997,"CKVY",12.63,33.55,33.56,33.86,33.18,85,88.5,84.4,0.553,30.04,30.6,29.32,0.529,0.414,162.3,53.22,1.973,0,14.44,-0.005102192,-0.007302491,0.008697205
"2018-06-13 05:05:00",66998,"CKVY",12.62,33.74,33.65,33.92,33.43,87.5,87.6,85,0.573,30.02,30.44,29.53,0.838,0.716,183.9,9.89,2.192,0,14.44,-0.005102192,-0.007302491,0.008697205
"2018-06-13 05:10:00",66999,"CKVY",12.62,33.8,33.95,34.23,33.68,87.2,87.6,86.4,0.572,30.52,30.78,30.15,0.913,0.902,239.3,13.63,0.877,0,14.44,-0.005102192,-0.007302491,0.008697205
"2018-06-13 05:15:00",67000,"CKVY",12.61,33.8,34.11,34.42,33.74,85,87.4,83.3,0.558,30.07,30.58,29.65,1.349,1.178,225.9,19.24,4.384,0,14.44,0.0007373267,0.001203336,0.02083004
"2018-06-13 05:20:00",67001,"CKVY",12.62,32.01,32.77,33.74,31.95,85.6,85.6,84.9,0.523,28.87,29.72,28.1,1.663,1.492,248.8,13.29,3.507,0,14.44,0.0007373267,0.001203336,0.02083004
"2018-06-13 05:25:00",67002,"CKVY",12.62,32.2,31.97,32.2,31.83,86.2,86.3,85.6,0.531,28.24,28.56,28.04,2.051,1.816,286,25.36,2.63,0.006425799,14.44,0.0007373267,0.001203336,0.02083004
"2018-06-13 05:30:00",67003,"CKVY",12.61,32.26,32.35,32.51,32.14,86.2,86.9,86.1,0.532,28.75,29.02,28.49,1.857,1.972,286,15.11,2.411,0.07685132,14.44,0.00120892,0.002029349,0.04509334
"2018-06-13 05:35:00",67004,"CKVY",12.61,32.14,32.13,32.26,31.95,87.6,87.6,86.1,0.538,28.68,28.95,28.48,1.494,1.621,300.9,10.16,2.63,0.2392935,14.44,0.00120892,0.002029349,0.04509334
"2018-06-13 05:40:00",67005,"CKVY",12.61,32.51,32.33,32.57,32.07,87.1,87.7,86.8,0.543,28.99,29.19,28.79,1.904,1.661,335.8,20.25,4.822,0.6090925,14.44,0.00120892,0.002029349,0.04509334
"2018-06-13 05:45:00",67006,"CKVY",12.61,34.55,33.4,34.61,32.51,84.6,87.6,84.6,0.572,29.84,30.5,29.08,2.658,2.281,326.9,8.98,5.261,1.261806,14.44,0.001353226,0.002165815,0.07885788
"2018-06-13 05:50:00",67007,"CKVY",12.61,37.14,35.78,37.14,34.55,75.21,84.5,75.17,0.564,30.27,30.48,29.86,3.565,3.138,316.9,8.77,6.795,2.373086,14.44,0.001353226,0.002165815,0.07885788
"2018-06-13 05:55:00",67008,"CKVY",12.61,36.09,36.85,37.39,36.09,77.2,77.3,73.49,0.555,29.65,30.02,29.27,3.943,3.847,301.7,15.04,5.699,3.942336,14.45,0.001353226,0.002165815,0.07885788
"2018-06-13 06:00:00",67009,"CKVY",12.61,35.91,35.74,36.15,35.41,78.3,79.57,77.16,0.559,29.81,30,29.54,3.542,3.748,279.6,18,3.726,5.863574,14.45,0.004267762,0.006905168,0.1168728
"2018-06-13 06:05:00",67010,"CKVY",12.6,35.16,35.64,36.03,35.16,80.3,80.3,78.13,0.557,29.82,29.97,29.64,2.953,3.227,276.5,11.67,3.288,7.957758,14.45,0.004267762,0.006905168,0.1168728
"2018-06-13 06:10:00",67011,"CKVY",12.62,36.4,35.44,36.46,34.79,79.98,83.7,79.98,0.582,30.5,31.1,29.61,2.387,2.653,269.5,10.35,2.85,10.12597,14.45,0.004267762,0.006905168,0.1168728
"2018-06-13 06:15:00",67012,"CKVY",12.62,36.28,36.49,36.77,36.22,79.53,79.95,78.33,0.576,30.61,30.92,30.38,1.96,2.205,260.2,14.44,2.411,12.32566,14.45,0.003994305,0.005916726,0.1575853
"2018-06-13 06:20:00",67013,"CKVY",12.62,35.78,36.15,36.4,35.78,80.5,80.7,79.43,0.572,30.58,30.79,30.37,1.378,1.72,257,11.45,1.315,14.5063,14.45,0.003994305,0.005916726,0.1575853
"2018-06-13 06:25:00",67014,"CKVY",12.64,35.41,35.26,35.78,34.92,83.2,83.6,80.4,0.582,30.4,30.92,30.03,1.058,1.128,19.89,22.08,2.85,17.44734,14.45,0.003994305,0.005916726,0.1575853
"2018-06-13 06:30:00",67015,"CKVY",12.66,36.15,35.64,36.22,35.29,81.7,83.2,81.7,0.589,30.78,31.22,30.46,1.087,1.095,352.1,23.22,3.069,32.59838,14.45,0.006273768,0.007483021,0.2000289
"2018-06-13 06:35:00",67016,"CKVY",12.66,35.97,36.26,36.65,35.91,83.1,83.1,80.5,0.595,31.12,31.45,30.7,1.277,1.152,208,46.85,2.411,54.64013,14.45,0.006273768,0.007483021,0.2000289
"2018-06-13 06:40:00",67017,"CKVY",12.67,37.27,36.68,37.27,35.97,79.88,84.1,79.81,0.602,31.88,32.35,31.4,1.116,1.261,67.89,49.95,1.534,78.74461,14.46,0.006273768,0.007483021,0.2000289
"2018-06-13 06:45:00",67018,"CKVY",12.68,38.01,37.64,38.13,37.27,79.19,80.9,79.19,0.614,32.03,32.33,31.58,0.726,0.848,199.9,48.27,2.411,93.64603,14.46,0.01113124,0.01255086,0.2431961
"2018-06-13 06:50:00",67019,"CKVY",12.7,40.36,39.16,40.36,38.01,75.14,79.26,75.07,0.639,32.74,33.38,32.11,0.434,0.585,104.7,22.11,0.877,104.7788,14.46,0.01113124,0.01255086,0.2431961
"2018-06-13 06:55:00",67020,"CKVY",12.71,41.1,40.43,41.1,39.99,73.97,75.58,72.94,0.647,32.89,33.68,32.08,0.422,0.459,55.69,14.77,1.315,116.497,14.46,0.01113124,0.01255086,0.2431961
"2018-06-13 07:00:00",67021,"CKVY",12.72,41.66,41.43,41.84,40.98,69.4,74,69.09,0.621,32.96,33.76,32.25,0.5,0.475,75.98,20.64,1.096,128.7026,14.47,0.0154145,0.01692091,0.2867874
"2018-06-13 07:05:00",67022,"CKVY",12.73,42.03,41.89,42.15,41.66,68.96,70.78,68.41,0.626,32.61,33.28,32.1,0.641,0.559,28.22,12.36,1.315,141.3714,14.47,0.0154145,0.01692091,0.2867874
"2018-06-13 07:10:00",67023,"CKVY",12.74,42.03,42.19,42.58,41.84,69.3,71.67,68.23,0.629,32.93,34.09,32.18,0.72,0.617,3.995,15.14,2.192,154.2201,14.47,0.0154145,0.01692091,0.2867874
"2018-06-13 07:15:00",67024,"CKVY",12.75,42.15,42.19,42.46,41.96,68.68,69.57,66.83,0.626,32.51,33.17,31.9,1.079,0.849,8.35,16.06,3.069,167.4154,14.47,0.02045221,0.02260426,0.331215
"2018-06-13 07:20:00",67025,"CKVY",12.76,41.96,42.26,42.58,41.96,67.69,70.6,66.21,0.613,32.45,33.71,31.71,1.719,1.359,350.1,18.56,4.165,180.9041,14.48,0.02045221,0.02260426,0.331215
"2018-06-13 07:25:00",67026,"CKVY",12.77,41.84,41.77,42.09,41.53,69.09,69.92,67.03,0.622,32.15,32.88,31.44,2.382,2.108,326.2,11.69,3.946,194.6028,14.48,0.02045221,0.02260426,0.331215
"2018-06-13 07:30:00",67027,"CKVY",12.82,42.63,42.26,42.69,41.71,65.27,69.26,65.2,0.606,32.23,33.1,31.6,2.491,2.499,339,12.15,3.288,208.3436,14.48,0.0260136,0.03000804,0.3757132
"2018-06-13 07:35:00",67028,"CKVY",12.86,43.06,42.92,43.19,42.57,62.76,67.57,62.73,0.593,32.1,33.14,31.15,2.188,2.418,325.4,24.28,2.85,222.1904,14.48,0.0260136,0.03000804,0.3757132
"2018-06-13 07:40:00",67029,"CKVY",12.91,43.56,43.59,44.05,43,64.45,65.1,60.6,0.62,31.58,32.74,30.75,1.492,1.778,294.2,21.94,1.973,236.1217,14.49,0.0260136,0.03000804,0.3757132
"2018-06-13 07:45:00",67030,"CKVY",12.97,43.93,43.6,43.93,43.31,61.12,65.44,61.12,0.596,31.92,32.68,31.23,1.02,1.26,278.7,15.72,1.534,250.0797,14.49,0.03162967,0.0361612,0.4198746
"2018-06-13 07:50:00",67031,"CKVY",13.02,46.27,45.12,46.27,43.8,58.26,64.41,57.89,0.622,32.18,33.48,31.29,0.702,0.816,30.18,47.25,1.973,264.3772,14.49,0.03162967,0.0361612,0.4198746
"2018-06-13 07:55:00",67032,"CKVY",13.12,48.8,47.61,48.8,46.21,57.26,60.7,55.27,0.672,33.41,34.99,32.45,0.48,0.628,16.2,38.05,1.315,279.3971,14.49,0.03162967,0.0361612,0.4198746
"2018-06-13 08:00:00",67033,"CKVY",13.21,47.99,47.87,48.74,47.38,55.68,57.3,52.8,0.634,32.49,34.26,31.5,0.729,0.601,45.38,21.67,2.192,294.9891,14.49,0.03843338,0.04218332,0.4625396
"2018-06-13 08:05:00",67034,"CKVY",13.31,49.16,48.51,49.22,47.99,54.92,58.94,54.38,0.653,33.66,35.13,32.44,0.752,0.773,100,34.31,1.973,310.8052,14.5,0.03843338,0.04218332,0.4625396
"2018-06-13 08:10:00",67035,"CKVY",13.41,49.09,48.98,49.53,48.54,50.97,58.01,49.53,0.605,33.45,34.87,30.92,1.246,1.014,87.9,22.96,3.507,326.3607,14.5,0.03843338,0.04218332,0.4625396
"2018-06-13 08:15:00",67036,"CKVY",13.49,51.44,50.52,51.68,49.09,50.56,53.99,47.98,0.654,32.8,35.58,31.14,0.956,1.054,60.39,47.62,2.411,341.8648,14.5,0.04635283,0.05129228,0.5043758
"2018-06-13 08:20:00",67037,"CKVY",13.58,50.88,51.18,51.56,50.7,48.22,51.72,45.48,0.611,31.98,34.28,30.52,0.86,0.882,271.9,80.1,1.754,357.0034,14.5,0.04635283,0.05129228,0.5043758
"2018-06-13 08:25:00",67038,"CKVY",13.67,50.94,50.97,51.25,50.63,48.4,50.11,46.34,0.615,31.8,33.15,31.07,0.758,0.759,300.5,47.08,3.069,371.7976,14.5,0.04635283,0.05129228,0.5043758
"2018-06-13 08:30:00",67039,"CKVY",13.81,51.99,51.42,52.05,50.7,50.59,53.27,46.4,0.668,32.84,35.07,30.9,0.838,0.804,275.8,28.21,2.192,386.1238,14.5,0.05356727,0.05899257,0.546438
"2018-06-13 08:35:00",67040,"CKVY",13.81,52.1,52.07,52.36,51.8,47.91,50.76,46.67,0.636,32.99,34.44,32.06,1.111,0.991,186.6,37.8,2.411,400.3505,14.51,0.05356727,0.05899257,0.546438
"2018-06-13 08:40:00",67041,"CKVY",13.74,52.66,52.24,52.78,51.79,46.88,49.9,46.88,0.635,33.17,34.29,32.57,1.029,1.146,186.2,48.72,2.411,415.512,14.51,0.05356727,0.05899257,0.546438
"2018-06-13 08:45:00",67042,"CKVY",13.69,54.69,53.61,54.87,52.66,49,49.28,45.84,0.715,33.89,36.24,32.77,1.026,1.014,187.2,47.27,2.63,431.0294,14.51,0.06131998,0.06784265,0.5853222
"2018-06-13 08:50:00",67043,"CKVY",13.65,54.62,54.89,55.24,54.43,47.49,50.3,45.84,0.691,35.41,36.87,34.06,1.256,1.124,151.8,23.56,3.288,446.8252,14.51,0.06131998,0.06784265,0.5853222
"2018-06-13 08:55:00",67044,"CKVY",13.61,55.05,54.58,55.11,54.06,49.37,52.08,46.53,0.73,35.76,37.64,34.52,1.691,1.408,161.5,19.89,4.822,462.0565,14.51,0.06131998,0.06784265,0.5853222
"2018-06-13 09:00:00",67045,"CKVY",13.59,55.42,55.25,55.61,54.74,49.92,53.18,47.49,0.748,37.08,38.56,35.69,2.414,2.041,166,18.36,4.822,473.8386,14.51,0.06953371,0.07766626,0.621019
"2018-06-13 09:05:00",67046,"CKVY",13.58,56.95,56.24,57.14,55.42,45.08,51.19,45.08,0.714,37.64,38.51,35.9,2.839,2.642,174.6,18.52,5.042,485.8347,14.51,0.06953371,0.07766626,0.621019
"2018-06-13 09:10:00",67047,"CKVY",13.56,57.31,56.83,57.31,56.46,47.65,48.3,44.67,0.764,36.61,37.63,35.59,2.977,2.928,173.3,23.24,4.822,499.2339,14.51,0.06953371,0.07766626,0.621019
"2018-06-13 09:15:00",67048,"CKVY",13.56,57.61,57.56,57.99,57.18,48.57,50.32,45.14,0.788,37.92,39.47,36.6,3.097,3.07,195.5,20.51,5.699,517.3937,14.51,0.07959674,0.09153017,0.6561161
"2018-06-13 09:20:00",67049,"CKVY",13.56,58.6,58.34,58.85,57.68,46.24,49.53,44.14,0.777,37.88,39.29,36.88,2.945,3.047,176.4,21.87,5.699,534.9623,14.51,0.07959674,0.09153017,0.6561161
"2018-06-13 09:25:00",67050,"CKVY",13.55,60.63,59.51,60.63,58.54,41.5,47.68,40.58,0.75,37.21,39.15,35.4,2.681,2.851,169,27.01,4.165,550.962,14.51,0.07959674,0.09153017,0.6561161
"2018-06-13 09:30:00",67051,"CKVY",13.55,61.25,61.18,61.75,60.63,41.4,44.9,38.96,0.764,37.35,39.49,36.03,2.134,2.343,157.6,49.23,3.946,565.6802,14.52,0.0896747,0.1028586,0.6904489
"2018-06-13 09:35:00",67052,"CKVY",13.55,61.25,61.28,61.62,61.01,42.43,45.52,38.52,0.783,37.42,40.06,35.72,1.808,1.882,153.5,49.25,3.507,580.5005,14.52,0.0896747,0.1028586,0.6904489
"2018-06-13 09:40:00",67053,"CKVY",13.55,62.48,61.39,62.48,60.88,39.78,44.79,35.46,0.767,36.09,39.76,33.51,1.682,1.783,103.6,32.28,3.507,595.2894,14.52,0.0896747,0.1028586,0.6904489
"2018-06-13 09:45:00",67054,"CKVY",13.55,63.21,63.19,63.58,62.48,32.96,41.32,32.96,0.652,35.93,39.13,33.63,1.743,1.767,141.1,32.32,3.507,609.828,14.52,0.09784266,0.109853,0.7238497
"2018-06-13 09:50:00",67055,"CKVY",13.54,64.56,63.61,64.56,63.09,37.21,38.68,29.94,0.772,34.68,38.11,31.54,1.417,1.662,146.2,47.46,2.411,624.1879,14.52,0.09784266,0.109853,0.7238497
"2018-06-13 09:55:00",67056,"CKVY",13.55,64.55,65.4,66.04,64.55,36.72,38.44,32.44,0.762,36.94,39.7,35.11,1.081,1.12,270.3,64.55,2.85,638.0377,14.52,0.09784266,0.109853,0.7238497
"2018-06-13 10:00:00",67057,"CKVY",13.55,65.54,65.08,66.03,64.24,31.54,39.43,31.06,0.677,36.67,40.27,34.13,0.795,0.923,77.52,66.07,2.63,651.0543,14.52,0.1062405,0.1175345,0.7543784
"2018-06-13 10:05:00",67058,"CKVY",13.55,65.04,65.15,65.97,64.3,31.82,38.4,31.61,0.671,36.27,39.89,34.35,1.13,0.958,44.19,31.34,3.726,664.1078,14.52,0.1062405,0.1175345,0.7543784
"2018-06-13 10:10:00",67059,"CKVY",13.55,66.15,65.76,66.4,64.92,36.1,36.55,31.13,0.791,36.65,38.82,33.87,1.48,1.344,9.23,22.73,3.726,677.0302,14.52,0.1062405,0.1175345,0.7543784
"2018-06-13 10:15:00",67060,"CKVY",13.55,67.31,66.86,67.38,66.15,32.57,37.64,30.68,0.743,36.91,40.3,34.98,1.616,1.507,179.6,68.78,3.726,690.2352,14.52,0.1139893,0.1260231,0.7815771
"2018-06-13 10:20:00",67061,"CKVY",13.53,66.37,66.65,67.49,66.19,33.18,34.86,30.92,0.733,36.41,38.71,35.21,1.748,1.723,243.4,30.22,5.261,702.9678,14.52,0.1139893,0.1260231,0.7815771
"2018-06-13 10:25:00",67062,"CKVY",13.54,68.22,66.72,68.22,65.76,31.64,34.93,29.96,0.745,36.39,38.96,34.16,1.918,1.914,240.7,49.47,5.042,715.1365,14.53,0.1139893,0.1260231,0.7815771
"2018-06-13 10:30:00",67063,"CKVY",13.53,67.41,67.88,68.34,67.23,30.78,32.29,27.49,0.705,35.39,37.55,33.34,2.49,2.277,222.9,28.37,5.261,727.0815,14.52,0.1227235,0.1379622,0.8074265
"2018-06-13 10:35:00",67064,"CKVY",13.53,67.85,67.52,67.91,66.98,30.23,32.56,28.69,0.703,34.91,37.23,33.7,2.532,2.484,193.5,22.93,5.699,738.8196,14.53,0.1227235,0.1379622,0.8074265
"2018-06-13 10:40:00",67065,"CKVY",13.53,67.97,67.91,68.46,67.35,28.21,34.21,26.6,0.659,34.47,38.43,32.39,2.702,2.593,217,33.33,5.48,750.9849,14.53,0.1227235,0.1379622,0.8074265
"2018-06-13 10:45:00",67066,"CKVY",13.53,68.77,68.38,68.96,67.72,32.25,32.87,27.83,0.774,35.37,38.39,33.43,2.391,2.547,156.8,48.74,4.384,762.7716,14.53,0.1308835,0.1489682,0.8313364
"2018-06-13 10:50:00",67067,"CKVY",13.52,69.44,69.02,69.56,68.58,28.55,35.51,27.59,0.701,37.25,40.57,34.58,2.769,2.557,144.5,22,6.357,774.5385,14.52,0.1308835,0.1489682,0.8313364
"2018-06-13 10:55:00",67068,"CKVY",13.52,69.92,69.35,69.92,68.51,30.7,33.79,27.42,0.766,36.57,39.35,34.21,2.778,2.781,159.2,39.05,5.699,786.0117,14.53,0.1308835,0.1489682,0.8313364
"2018-06-13 11:00:00",67069,"CKVY",13.52,69.54,69.97,70.53,69.42,29.37,34.27,28,0.723,37.62,40.78,35.07,3.034,2.919,136.5,20.22,5.48,797.3613,14.53,0.1386981,0.1580368,0.8484924
"2018-06-13 11:05:00",67070,"CKVY",13.51,69.54,69.72,70.22,69.23,30.02,34.3,25.15,0.739,36.35,40.56,32.51,3.04,3.01,142,20.37,5.918,808.3536,14.52,0.1386981,0.1580368,0.8484924
"2018-06-13 11:10:00",67071,"CKVY",13.51,71.02,70.5,71.26,69.47,32.45,32.55,25.36,0.841,37.06,40.15,33.14,3.32,3.139,149.9,23.09,5.48,818.8666,14.52,0.1386981,0.1580368,0.8484924
"2018-06-13 11:15:00",67072,"CKVY",13.5,70.52,71.33,72.25,70.52,27.34,34.88,24.64,0.697,38.39,42.23,33.61,3.638,3.429,133.5,17.8,6.795,829.0359,14.52,0.1461567,0.1677811,0.8652241
"2018-06-13 11:20:00",67073,"CKVY",13.5,71.76,70.87,71.76,70.34,27.34,34.47,26.25,0.726,37.89,41.52,35,3.807,3.707,145,16.68,6.138,838.7458,14.52,0.1461567,0.1677811,0.8652241
"2018-06-13 11:25:00",67074,"CKVY",13.5,72.25,71.8,72.25,71.32,28.92,33.85,26.04,0.781,38.23,42.08,35.22,4.198,3.994,146.1,16.4,7.672,847.9311,14.52,0.1461567,0.1677811,0.8652241
"2018-06-13 11:30:00",67075,"CKVY",13.5,72.99,72.98,73.48,72.19,29.19,34.26,26.76,0.809,39.87,43.16,36.96,4.519,4.361,156.2,20.76,7.014,856.4643,14.52,0.1540575,0.1791931,0.8775371
"2018-06-13 11:35:00",67076,"CKVY",13.49,72.25,72.74,73.11,72.25,32.62,32.65,26.59,0.881,39.35,41.6,36.48,5.14,4.836,146.3,15.29,8.99,864.5006,14.52,0.1540575,0.1791931,0.8775371
"2018-06-13 11:40:00",67077,"CKVY",13.49,74.21,73.4,74.34,72.25,24.12,34.71,24.12,0.696,39.91,43.22,35.27,5.692,5.391,146.1,12.48,8.77,872.2366,14.52,0.1540575,0.1791931,0.8775371
"2018-06-13 11:45:00",67078,"CKVY",13.48,75.18,74.89,75.43,73.96,26,33.33,24.19,0.775,39.31,44.05,35.34,6.295,5.999,159.9,12.05,10.08,879.8856,14.52,0.163528,0.1944689,0.8874587
"2018-06-13 11:50:00",67079,"CKVY",13.48,75.67,75.18,75.79,74.37,25.42,32.2,23.33,0.77,38.72,42.96,35.03,6.729,6.546,163.4,12.47,10.74,887.3552,14.52,0.163528,0.1944689,0.8874587
"2018-06-13 11:55:00",67080,"CKVY",13.47,76.34,75.7,76.34,75.05,30.21,33.4,23.19,0.936,40.77,44.62,35.6,6.725,6.799,159,13.06,9.86,894.6723,14.52,0.163528,0.1944689,0.8874587
"2018-06-13 12:00:00",67081,"CKVY",13.47,76.53,76.82,77.27,76.34,27.81,30.9,22.78,0.867,38.96,43.65,36.03,6.677,6.719,156.6,13.81,8.99,901.631,14.52,0.1739829,0.2111203,0.8954397
"2018-06-13 12:05:00",67082,"CKVY",13.47,76.77,76.49,76.96,76.03,25.83,30.31,22.95,0.812,39.04,43.21,35.62,6.535,6.632,161.5,13.78,10.08,908.3542,14.52,0.1739829,0.2111203,0.8954397
"2018-06-13 12:10:00",67083,"CKVY",13.45,75.91,76.97,77.82,75.6,27.88,32.54,22.5,0.852,40.65,44.91,36.29,6.625,6.507,155.1,16.02,9.64,914.5398,14.52,0.1739829,0.2111203,0.8954397
"2018-06-13 12:15:00",67084,"CKVY",13.46,77.21,75.97,77.21,75.42,22.61,32.64,21.65,0.721,39.3,44.29,34.69,6.593,6.599,151.7,19.23,9.86,920.5341,14.52,0.1776214,0.2149226,0.9000766
"2018-06-13 12:20:00",67085,"CKVY",13.45,78.19,77.71,78.19,77.02,22.88,27.64,20.55,0.754,38.03,41.92,34.21,6.638,6.557,164.5,12.36,9.64,926.1316,14.52,0.1776214,0.2149226,0.9000766
"2018-06-13 12:25:00",67086,"CKVY",13.45,77.27,77.4,78.56,76.9,25.52,29.39,20.69,0.815,39.17,42.83,34.94,7.093,6.917,151.6,10.41,10.52,931.4147,14.52,0.1776214,0.2149226,0.9000766
"2018-06-13 12:30:00",67087,"CKVY",13.45,78.01,77.45,78.01,76.71,25.62,28.09,19.76,0.839,38.03,41.43,32.93,6.924,7.041,150.3,12.04,8.33,936.2555,14.52,0.1830371,0.2227009,0.9035552
"2018-06-13 12:35:00",67088,"CKVY",13.45,77.14,77.62,78.38,76.96,29.46,30.69,22.47,0.937,39.88,44.97,36.35,6.739,6.834,133.5,11.82,9.21,940.2823,14.52,0.1830371,0.2227009,0.9035552
"2018-06-13 12:40:00",67089,"CKVY",13.45,77.45,77.81,78.5,77.14,25.93,31.48,22.13,0.834,40.82,45.26,36.21,6.693,6.648,141.1,10.39,12.06,943.5952,14.52,0.1830371,0.2227009,0.9035552
"2018-06-13 12:45:00",67090,"CKVY",13.44,77.88,77.8,78.13,77.45,28.64,29.59,24.18,0.934,40.63,43.43,38.43,7.748,7.204,138.1,10.69,12.49,945.688,14.52,0.1840495,0.2233617,0.8995871
"2018-06-13 12:50:00",67091,"CKVY",13.44,78.68,78.55,79.12,77.88,26.72,30.35,22.95,0.894,41.11,44.41,37.87,8.3,8.05,150.7,10.48,11.18,947.1556,14.52,0.1840495,0.2233617,0.8995871
"2018-06-13 12:55:00",67092,"CKVY",13.44,78.93,78.57,79.11,78.01,27.09,29.56,24.22,0.914,41.76,44.05,39.03,8.57,8.46,143.3,9.83,11.4,949.3489,14.52,0.1840495,0.2233617,0.8995871
"2018-06-13 13:00:00",67093,"CKVY",13.44,80.2,80.2,80.7,78.93,24.97,31,23.63,0.879,43.22,47,39.96,8.2,8.35,157.4,10.06,10.74,951.9453,14.52,0.1905292,0.2352107,0.893055
"2018-06-13 13:05:00",67094,"CKVY",13.43,80.7,79.91,80.8,79.29,29.87,32.13,21.23,1.068,41.9,47.72,36.46,7.947,8.1,149.1,11.24,10.3,954.782,14.52,0.1905292,0.2352107,0.893055
"2018-06-13 13:10:00",67095,"CKVY",13.43,80.6,80.5,80.9,80.1,27.33,30.58,23.77,0.975,43.72,46.94,40.25,7.567,7.746,149,13.06,11.18,956.2872,14.51,0.1905292,0.2352107,0.893055
"2018-06-13 13:15:00",67096,"CKVY",13.42,79.64,79.83,80.6,79.27,23.87,31.57,21.64,0.825,42.64,47.31,37.13,7.308,7.503,121.7,15.92,13.15,957.6595,14.51,0.1916892,0.2351729,0.884532
"2018-06-13 13:20:00",67097,"CKVY",13.42,80.7,80.4,81,79.46,24.17,31.85,19.93,0.864,40.45,47.79,34.89,6.404,6.852,126.4,16.22,8.11,959.0074,14.51,0.1916892,0.2351729,0.884532
"2018-06-13 13:25:00",67098,"CKVY",13.42,81.3,81.2,81.5,80.7,21.95,25.06,19.07,0.8,38.57,42.23,35.29,5.193,5.801,146.4,19.6,7.014,960.0829,14.51,0.1916892,0.2351729,0.884532
"2018-06-13 13:30:00",67099,"CKVY",13.42,82.9,82.3,83,81.1,22.8,25.2,20.34,0.876,40.08,42.68,37.82,4.294,4.724,186.9,30.69,8.33,961.1292,14.51,0.1896987,0.2277211,0.8780853
"2018-06-13 13:35:00",67100,"CKVY",13.41,83.5,82.9,83.5,82.5,19.17,25.34,15.85,0.75,37.42,44.02,31.82,4.557,4.369,236.4,31.04,9.21,961.8374,14.51,0.1896987,0.2277211,0.8780853
"2018-06-13 13:40:00",67101,"CKVY",13.41,83,83.6,84.3,83,20.2,23.49,15.85,0.779,36.65,42.2,32.42,6.354,5.459,243.9,33.9,14.91,962.503,14.51,0.1896987,0.2277211,0.8780853
"2018-06-13 13:45:00",67102,"CKVY",13.4,83,83,83.5,82.5,19.62,25.06,16.57,0.757,37.83,43.84,33.32,8.2,7.171,291.7,13.04,16.22,962.3657,14.51,0.1925643,0.2318598,0.86753
"2018-06-13 13:50:00",67103,"CKVY",13.4,82.3,82.5,83.3,82,17.74,22.63,16.54,0.669,36.56,40.78,32.53,10.64,9.48,291.3,12.89,19.29,961.5595,14.51,0.1925643,0.2318598,0.86753
"2018-06-13 13:55:00",67104,"CKVY",13.4,84.1,82.8,84.3,82.1,17.74,23.83,17.74,0.709,37.89,42.28,34.75,10.55,10.51,293.6,18.02,15.78,960.6403,14.51,0.1925643,0.2318598,0.86753
"2018-06-13 14:00:00",67105,"CKVY",13.38,82.5,83.4,84.3,82.5,14.59,18.22,14,0.554,32.45,36.26,28.77,10.53,10.88,258.4,14.42,19.51,959.6027,14.51,0.207078,0.2656786,0.8530262
"2018-06-13 14:05:00",67106,"CKVY",13.39,84.7,83.4,84.8,82.3,16.4,21.98,14.72,0.669,34.84,40.69,29.8,8.78,9.55,271.2,25.35,12.71,957.3505,14.51,0.207078,0.2656786,0.8530262
"2018-06-13 14:10:00",67107,"CKVY",13.38,84.5,84.3,84.9,83.9,15.34,17.26,13.97,0.62,32.69,35.53,30.17,9.34,9.17,262,17.14,17.54,954.5825,14.51,0.207078,0.2656786,0.8530262
"2018-06-13 14:15:00",67108,"CKVY",13.38,83.8,84.1,85,83.1,15.03,18.9,13.53,0.594,31.75,37.48,29.09,9.79,9.32,247.9,11.41,20.82,951.8083,14.51,0.2056264,0.2624356,0.8366361
"2018-06-13 14:20:00",67109,"CKVY",13.38,83.8,83.8,84.5,83,14.45,16.16,13.7,0.572,31.2,33.24,28.92,11.99,10.97,269.8,15.76,20.82,949.3508,14.51,0.2056264,0.2624356,0.8366361
"2018-06-13 14:25:00",67110,"CKVY",13.38,83.3,83.5,84.1,83,15.75,17.98,13.42,0.612,32.08,35.56,28.13,12.18,12.13,270.4,16.34,15.78,946.1956,14.5,0.2056264,0.2624356,0.8366361
"2018-06-13 14:30:00",67111,"CKVY",13.37,84.2,84.1,84.9,83.3,15.13,20.75,14.11,0.606,34.53,39.46,30.17,12.13,12.16,275.4,19.61,16.44,941.9271,14.5,0.2117623,0.2780602,0.8149874
"2018-06-13 14:35:00",67112,"CKVY",13.37,83.1,83.8,84.5,83.1,15.58,20.34,13.46,0.603,33.8,38.7,28.58,10.38,11.28,280.2,15.94,13.81,937.2027,14.5,0.2117623,0.2780602,0.8149874
"2018-06-13 14:40:00",67113,"CKVY",13.36,84.7,83.8,84.9,83,13.76,21.37,13.42,0.561,34.18,40,29.33,9.53,9.85,250.3,36.8,18.63,931.9719,14.5,0.2117623,0.2780602,0.8149874
"2018-06-13 14:45:00",67114,"CKVY",13.36,84.6,84.7,86,84.1,17.36,18.42,13.73,0.705,33.06,37.82,29.8,9,9.07,260.2,21.21,17.76,926.518,14.5,0.2037242,0.2631522,0.7888898
"2018-06-13 14:50:00",67115,"CKVY",13.36,85.6,85.1,85.7,84.4,15.89,17.53,13.42,0.665,32.93,36.06,29.8,9.5,9.29,256.3,15.69,14.91,920.8728,14.5,0.2037242,0.2631522,0.7888898
"2018-06-13 14:55:00",67116,"CKVY",13.35,84.3,84.5,85.6,83.6,14.45,16.47,13.11,0.58,31.24,34.03,28.26,10.25,10.12,267.5,10.88,18.85,914.4492,14.5,0.2037242,0.2631522,0.7888898
"2018-06-13 15:00:00",67117,"CKVY",13.35,84.1,84.3,84.8,83.9,16.23,19.55,14.41,0.648,34.28,38.52,30.59,9.92,10.16,279.2,14.41,15.34,907.1871,14.5,0.2008114,0.2599949,0.762421
"2018-06-13 15:05:00",67118,"CKVY",13.34,85.8,85,85.8,84,14.31,19.1,13.14,0.602,33.35,37.73,29.42,9.52,9.76,256.5,22.64,18.19,899.6046,14.5,0.2008114,0.2599949,0.762421
"2018-06-13 15:10:00",67119,"CKVY",13.35,85,85.9,86.3,85,18.62,18.62,14.07,0.766,35.07,38.15,31.24,8.28,8.77,252.2,22.22,12.06,891.954,14.5,0.2008114,0.2599949,0.762421
"2018-06-13 15:15:00",67120,"CKVY",13.35,84.7,84.6,85.7,83.5,14.75,20.81,14.58,0.601,35.58,40.74,31.39,8.57,8.48,274.3,16.61,15.56,884.4757,14.5,0.194287,0.249476,0.7306098
"2018-06-13 15:20:00",67121,"CKVY",13.34,84,84.5,85.5,83.7,14.07,18.38,12.46,0.559,30.99,37.19,27.04,8.7,8.51,241.4,19.71,15.56,877.2388,14.49,0.194287,0.249476,0.7306098
"2018-06-13 15:25:00",67122,"CKVY",13.34,84.3,83.8,84.5,83.3,16.33,16.36,12.8,0.657,29.94,33.81,27.14,8.31,8.61,253,37.86,14.03,869.6046,14.49,0.194287,0.249476,0.7306098
"2018-06-13 15:30:00",67123,"CKVY",13.33,84.3,85.1,86.2,84,16.02,18.21,13.18,0.643,32.6,37.81,28.61,8.14,8.17,225.5,24.6,16,861.884,14.49,0.1871554,0.2401229,0.701969
"2018-06-13 15:35:00",67124,"CKVY",13.33,85.7,85.1,85.9,84.3,17.01,17.7,13.35,0.715,33.29,36.63,29.31,8.72,8.46,240.9,11.7,17.97,853.274,14.49,0.1871554,0.2401229,0.701969
"2018-06-13 15:40:00",67125,"CKVY",13.33,85,85.4,86.1,84.9,15.27,17.18,13.55,0.628,32.5,36.33,30.05,9.97,9.2,228.8,22.35,15.34,844.3726,14.49,0.1871554,0.2401229,0.701969
"2018-06-13 15:45:00",67126,"CKVY",13.33,85.9,85.2,86,84.7,16.19,18.11,14.1,0.686,33.51,37.31,30.56,10.44,10.24,230.9,19.47,17.76,835.0313,14.49,0.1868877,0.2433662,0.6658459
"2018-06-13 15:50:00",67127,"CKVY",13.31,84.9,84.8,86,84,12.73,16.12,12.46,0.522,30.82,34.78,27.63,10.28,10.66,227.5,18.18,19.07,825.8674,14.49,0.1868877,0.2433662,0.6658459
"2018-06-13 15:55:00",67128,"CKVY",13.31,85.3,85,85.4,84.5,14.89,16.87,12.73,0.618,32.27,35.33,27.97,10.48,10.11,228,15.32,21.04,816.301,14.49,0.1868877,0.2433662,0.6658459
"2018-06-13 16:00:00",67129,"CKVY",13.32,84.2,84.8,85.3,84.2,13.32,16.74,13.32,0.533,31.43,34.73,28.67,10.66,10.69,247.4,14.12,18.41,806.4649,14.49,0.1862222,0.2476183,0.631066
"2018-06-13 16:05:00",67130,"CKVY",13.32,84.7,84.3,84.9,83.6,15.4,17.46,12.6,0.627,31.77,35.74,27.13,10.14,10.1,232.5,18.37,16.44,795.5625,14.49,0.1862222,0.2476183,0.631066
"2018-06-13 16:10:00",67131,"CKVY",13.31,84.2,84.8,85.6,84.1,14.38,17.11,12.7,0.576,31.65,35.49,27.95,10.48,10.52,241.6,21.41,17.54,784.2249,14.49,0.1862222,0.2476183,0.631066
"2018-06-13 16:15:00",67132,"CKVY",13.31,84.9,84.6,84.9,84.1,15.51,16.22,13.49,0.635,31.59,33.75,29.52,10.37,10.32,223.6,16.84,18.41,772.4845,14.48,0.1789113,0.2388902,0.5928509
"2018-06-13 16:20:00",67133,"CKVY",13.3,84.5,84.9,85.8,84.2,15.81,17.46,13.28,0.64,31.58,36.58,28.99,11.07,10.79,245.7,17.69,17.76,761.2043,14.48,0.1789113,0.2388902,0.5928509
"2018-06-13 16:25:00",67134,"CKVY",13.31,85.3,84.6,85.4,83.9,14.24,17.8,13.35,0.591,32.19,36.68,29.56,10.37,10.89,264,16.78,15.34,750.0192,14.48,0.1789113,0.2388902,0.5928509
"2018-06-13 16:30:00",67135,"CKVY",13.31,84.2,84.7,85.7,84.1,14.03,14.92,12.94,0.562,30.22,32.49,28.4,9.97,10.36,255,15.35,16.44,738.9152,14.48,0.174986,0.236402,0.553469
"2018-06-13 16:35:00",67136,"CKVY",13.31,85.7,84.8,85.9,84.1,13.83,17.25,13.66,0.581,33.16,35.49,29.5,9.29,9.46,228.5,15.98,14.91,727.4478,14.48,0.174986,0.236402,0.553469
"2018-06-13 16:40:00",67137,"CKVY",13.31,85.1,85,85.7,84.3,16.77,16.81,12.7,0.691,30.87,35.23,27.81,9.95,9.57,254.6,15.1,17.54,716.5608,14.48,0.174986,0.236402,0.553469
"2018-06-13 16:45:00",67138,"CKVY",13.31,84.5,84.4,85.2,83.7,14.79,17.53,12.19,0.597,31.22,36.28,26.33,10.55,10.15,266.2,14.55,17.54,705.0063,14.48,0.1649266,0.2218181,0.5120733
"2018-06-13 16:50:00",67139,"CKVY",13.31,84.9,84.3,84.9,83.8,14.62,15.88,13.01,0.6,30.37,33.07,28.1,11.25,11.15,267.3,14.67,17.1,693.3596,14.48,0.1649266,0.2218181,0.5120733
"2018-06-13 16:55:00",67140,"CKVY",13.3,84.8,84.8,85.3,84.2,13.11,17.63,12.77,0.536,31.03,35.93,28.13,11.06,11.1,244.1,12.2,17.76,681.1635,14.48,0.1649266,0.2218181,0.5120733
"2018-06-13 17:00:00",67141,"CKVY",13.31,84.2,84.4,84.7,84.1,15.85,15.85,12.87,0.635,30.77,32.97,28.03,10.51,10.79,260.8,18.51,13.15,668.6639,14.48,0.1638284,0.2258358,0.4706345
"2018-06-13 17:05:00",67142,"CKVY",13.31,83.7,84.2,85.1,83.5,14.96,17.53,13.32,0.59,31.43,34.99,28.83,9.99,10.14,270.3,13.35,15.56,655.4208,14.48,0.1638284,0.2258358,0.4706345
"2018-06-13 17:10:00",67143,"CKVY",13.3,83.8,83.6,84.2,83,14.51,18.69,13.52,0.575,31.91,36.31,28.85,10.01,9.87,270.8,10.99,17.76,641.5126,14.48,0.1638284,0.2258358,0.4706345
"2018-06-13 17:15:00",67144,"CKVY",13.3,84,84.1,84.7,83.6,15.06,16.16,13.42,0.599,31.05,33.84,28.47,10.51,10.25,232.6,14.58,16.88,628.1267,14.47,0.1517305,0.2087448,0.4269442
"2018-06-13 17:20:00",67145,"CKVY",13.31,83.7,83.9,84.2,83.5,14.58,16.7,13.59,0.575,31.07,34.18,28.88,10.53,10.46,230.2,15.26,15.34,614.9153,14.47,0.1517305,0.2087448,0.4269442
"2018-06-13 17:25:00",67146,"CKVY",13.31,84.2,84.1,84.5,83.5,14.92,17.63,12.56,0.598,31.11,35.78,27.01,10.44,10.59,243,16.89,18.85,601.9454,14.47,0.1517305,0.2087448,0.4269442
"2018-06-13 17:30:00",67147,"CKVY",13.31,84.1,83.7,84.3,83.3,15.57,17.42,12.39,0.621,30.43,34.79,26.44,9.94,10.25,251.8,12.39,14.69,588.1995,14.47,0.1462264,0.2043488,0.3834482
"2018-06-13 17:35:00",67148,"CKVY",13.31,83.2,83.9,84.5,83.2,12.63,17.05,12.39,0.49,31.91,34.79,26.21,9.93,9.91,228.6,16.34,16.22,574.0339,14.47,0.1462264,0.2043488,0.3834482
"2018-06-13 17:40:00",67149,"CKVY",13.31,83.5,83.3,83.6,83,17.25,19.24,12.6,0.675,32.76,37.19,26.54,9.2,9.64,222.6,11.02,11.18,559.9631,14.47,0.1462264,0.2043488,0.3834482
"2018-06-13 17:45:00",67150,"CKVY",13.3,83.1,83.3,83.9,82.8,14.72,19.17,12.8,0.569,30.4,37.1,27.08,9.37,9.25,251.9,17.91,16.44,545.7169,14.47,0.1342492,0.187794,0.3386441
"2018-06-13 17:50:00",67151,"CKVY",13.3,83,83.1,83.5,82.9,13.55,17.7,13.28,0.522,29.89,35.12,27.64,9.88,9.53,261.1,29.99,18.41,531.5339,14.47,0.1342492,0.187794,0.3386441
"2018-06-13 17:55:00",67152,"CKVY",13.31,83,83.1,83.6,82.8,15.13,15.95,13.35,0.582,30.33,32.53,27.76,10.2,9.93,250.6,9.99,15.12,517.1957,14.47,0.1342492,0.187794,0.3386441
"2018-06-13 18:00:00",67153,"CKVY",13.32,83.3,83.3,83.6,83,14.99,17.66,14.44,0.584,32.4,35.13,29.88,9.75,9.94,263.9,13.42,12.93,503.2706,14.47,0.1275964,0.1815509,0.294676
"2018-06-13 18:05:00",67154,"CKVY",13.32,82.6,82.9,83.5,82.5,12.8,15.37,12.66,0.487,29.67,31.15,26.15,9.99,10.1,251.7,10.95,17.54,489.4403,14.47,0.1275964,0.1815509,0.294676
"2018-06-13 18:10:00",67155,"CKVY",13.32,82.7,82.7,83,82.5,14.17,15.09,12.87,0.541,29,30.52,26.63,10.24,10.25,227.7,25.23,16,475.1489,14.47,0.1275964,0.1815509,0.294676
"2018-06-13 18:15:00",67156,"CKVY",13.31,82.7,82.8,83.2,82.5,13.86,16.09,13.25,0.529,29.9,32.34,27.43,10.18,10.08,237.5,23.97,16,460.319,14.46,0.1214901,0.1765472,0.2509746
"2018-06-13 18:20:00",67157,"CKVY",13.33,82.7,82.6,82.9,82.3,15.26,16.43,13.07,0.583,30.14,32.52,27.06,9.51,9.75,251.1,11.61,16.22,445.2012,14.46,0.1214901,0.1765472,0.2509746
"2018-06-13 18:25:00",67158,"CKVY",13.33,82.4,82.3,82.7,82,13.49,17.15,13.49,0.51,30.91,33.64,27.57,9.45,9.38,233.1,12.48,15.34,430.1627,14.46,0.1214901,0.1765472,0.2509746
"2018-06-13 18:30:00",67159,"CKVY",13.32,82.4,82.3,82.5,82.1,13.42,16.12,13.14,0.506,29.4,31.81,26.87,9.57,9.64,244.9,12.37,12.71,415.4483,14.46,0.1104159,0.162126,0.20694
"2018-06-13 18:35:00",67160,"CKVY",13.34,81.9,82.2,82.5,81.8,14.65,15.68,13.35,0.544,29.26,31.12,27.18,9.61,9.6,234.7,12.67,16.88,400.9188,14.46,0.1104159,0.162126,0.20694
"2018-06-13 18:40:00",67161,"CKVY",13.34,82.1,81.9,82.2,81.7,14,16.16,13.73,0.524,29.27,31.57,27.67,9.64,9.64,238.1,11.55,14.69,386.6251,14.46,0.1104159,0.162126,0.20694
"2018-06-13 18:45:00",67162,"CKVY",13.35,81.8,81.8,82.1,81.7,13.86,15.44,13.31,0.514,28.51,30.39,26.83,9.89,9.8,242.9,11.14,14.03,372.0382,14.46,0.103096,0.154733,0.1645059
"2018-06-13 18:50:00",67163,"CKVY",13.35,81.3,81.6,81.9,81.2,16.84,16.94,13.76,0.613,29.65,32.3,27.63,9.51,9.77,246.2,11.71,14.47,357.519,14.46,0.103096,0.154733,0.1645059
"2018-06-13 18:55:00",67164,"CKVY",13.36,81.1,81.4,81.6,81.1,13.45,17.08,13.45,0.488,29.64,32.5,26.5,9.1,9.2,253.7,11.78,13.59,342.9446,14.46,0.103096,0.154733,0.1645059
"2018-06-13 19:00:00",67165,"CKVY",13.36,81,81.2,81.5,80.9,14.17,15.88,12.66,0.512,27.8,30.65,25.05,8.89,8.91,248.9,11.8,13.15,328.1908,14.46,0.09285481,0.1419034,0.1232869
"2018-06-13 19:05:00",67166,"CKVY",13.36,80.9,80.8,81.1,80.4,14.31,17.7,13.35,0.515,28.75,32.74,26.12,8.87,8.79,242.1,10.49,14.25,313.1345,14.46,0.09285481,0.1419034,0.1232869
"2018-06-13 19:10:00",67167,"CKVY",13.37,80.5,80.7,80.9,80.5,16.05,16.84,13.42,0.571,29.35,31.6,26,8.55,8.73,256.6,10.97,13.15,298.1663,14.45,0.09285481,0.1419034,0.1232869
"2018-06-13 19:15:00",67168,"CKVY",13.36,80.5,80.4,80.8,80.1,15.23,17.25,14.41,0.541,29.84,31.9,27.68,7.837,8.29,272.1,21.92,10.96,283.5035,14.45,0.08072793,0.1257206,0.08457103
"2018-06-13 19:20:00",67169,"CKVY",13.37,80.3,80.4,80.6,80.1,15.03,16.12,14.24,0.53,28.71,30.48,27.24,7.437,7.589,260.4,12.44,12.49,268.8276,14.45,0.08072793,0.1257206,0.08457103
"2018-06-13 19:25:00",67170,"CKVY",13.28,79.53,79.77,80.3,79.34,16.91,18.35,15.06,0.582,30.48,32.83,28.17,6.911,7.3,247.7,9.62,11.18,253.6499,14.45,0.08072793,0.1257206,0.08457103
"2018-06-13 19:30:00",67171,"CKVY",13.19,79.28,79.68,79.96,79.28,19.1,19.1,14.72,0.652,29.97,33.63,27.56,6.766,6.892,245.8,10.78,10.52,238.0783,14.45,0.06472191,0.1028175,0.04992452
"2018-06-13 19:35:00",67172,"CKVY",13.14,78.97,79.03,79.34,78.85,20.95,21.22,18.59,0.708,34.55,36.07,32.75,5.311,6.11,248.7,10.38,5.261,222.678,14.45,0.06472191,0.1028175,0.04992452
"2018-06-13 19:40:00",67173,"CKVY",13.09,78.42,78.7,79.03,78.3,23.72,23.96,21.02,0.787,37.37,38.86,35.78,4.254,4.719,253.1,8.47,4.384,207.9154,14.45,0.06472191,0.1028175,0.04992452
"2018-06-13 19:45:00",67174,"CKVY",13.06,78.79,78.55,78.91,78.17,22.52,24.92,19.34,0.757,36.75,39.65,33.28,3.028,3.559,237,16.52,5.042,193.8675,14.45,0.04147054,0.06584394,0.02364886
"2018-06-13 19:50:00",67175,"CKVY",13.04,77.99,78.28,78.79,77.8,22.42,25.36,20.88,0.734,37.29,39.75,35.36,2.825,2.915,241.3,8.48,4.384,179.9718,14.45,0.04147054,0.06584394,0.02364886
"2018-06-13 19:55:00",67176,"CKVY",13.02,76.94,77.45,78.05,76.88,24.78,25.64,22.49,0.783,38.48,39.86,36.62,2.858,2.827,258,7.29,4.165,166.1947,14.45,0.04147054,0.06584394,0.02364886
"2018-06-13 20:00:00",67177,"CKVY",12.99,76.57,76.96,77.19,76.57,27.25,27.86,23.28,0.851,38.28,41.11,36.66,2.787,2.827,255.5,10.72,3.726,152.5337,14.45,0.02201458,0.03631095,0.01012597
"2018-06-13 20:05:00",67178,"CKVY",12.98,74.97,75.59,76.63,74.91,27.9,28.89,26.84,0.826,40.17,41.2,39.04,2.743,2.752,255.3,12.56,3.946,138.9793,14.45,0.02201458,0.03631095,0.01012597
"2018-06-13 20:10:00",67179,"CKVY",12.97,73.98,74.74,75.09,73.98,28.72,29.44,25.67,0.822,38.83,40.41,37.43,2.628,2.709,258.1,7.216,3.946,125.6694,14.44,0.02201458,0.03631095,0.01012597
"2018-06-13 20:15:00",67180,"CKVY",12.97,73.61,73.78,74.11,73.55,29.09,29.16,27.18,0.823,38.9,39.9,37.78,2.755,2.665,265.8,6.292,3.726,112.8307,14.44,0.01241442,0.01925016,0.002881397
"2018-06-13 20:20:00",67181,"CKVY",12.95,72.13,72.72,73.67,72.01,32.59,34.5,28.86,0.877,41.01,42.8,39.13,2.668,2.717,284.7,7.537,3.069,100.6129,14.44,0.01241442,0.01925016,0.002881397
"2018-06-13 20:25:00",67182,"CKVY",12.95,71.27,71.75,72.13,71.21,34.95,34.95,32.21,0.913,41.39,42.25,40.59,2.361,2.516,281.6,8.67,2.63,88.75444,14.44,0.01241442,0.01925016,0.002881397
"2018-06-13 20:30:00",67183,"CKVY",12.95,70.04,70.37,71.33,69.92,34.33,36.18,34.33,0.86,41.71,42.95,40.67,1.988,2.209,309.1,9.72,3.507,77.22476,14.44,0.00751901,0.0121169,5.030542E-05
"2018-06-13 20:35:00",67184,"CKVY",12.94,69.92,69.95,70.16,69.79,33.61,34.81,33.24,0.839,40.26,41.11,39.67,1.817,1.853,322.3,6.03,3.069,66.06696,14.44,0.00751901,0.0121169,5.030542E-05
"2018-06-13 20:40:00",67185,"CKVY",12.93,68.68,69.3,69.92,68.56,34.5,34.64,33.34,0.826,39.79,40.48,39.17,2.183,2.003,331.3,4.508,3.507,55.35027,14.44,0.00751901,0.0121169,5.030542E-05
"2018-06-13 20:45:00",67186,"CKVY",12.93,67.7,68.26,68.75,67.7,34.95,34.98,34.09,0.808,39.34,39.85,38.83,2.651,2.362,336.9,2.946,4.165,44.15744,14.43,0.002573531,0.005001866,2.5E-07
"2018-06-13 20:50:00",67187,"CKVY",12.92,66.34,66.96,67.7,66.34,37.17,37.21,34.91,0.82,39.34,39.69,38.87,3.093,2.936,339.9,5.149,3.946,30.75322,14.43,0.002573531,0.005001866,2.5E-07
"2018-06-13 20:55:00",67188,"CKVY",12.92,65.67,65.9,66.34,65.54,35.53,37.51,35.53,0.766,38.69,39.6,37.63,2.953,3.027,353.1,8.49,3.288,19.20833,14.43,0.002573531,0.005001866,2.5E-07
"2018-06-13 21:00:00",67189,"CKVY",12.91,65.37,65.47,65.73,65.24,34.78,35.77,34.78,0.742,37.37,37.79,36.83,2.873,2.944,0.545,9.74,3.726,10.76152,14.43,0.003350185,0.006124582,2.5E-07
"2018-06-13 21:05:00",67190,"CKVY",12.9,64.95,65.25,65.56,64.89,34.65,35.91,34.13,0.729,36.8,37.54,36.27,2.693,2.766,358.8,8.45,4.165,7.305285,14.43,0.003350185,0.006124582,2.5E-07
"2018-06-13 21:10:00",67191,"CKVY",12.91,65.21,65.14,65.39,64.77,35.34,35.47,33.97,0.75,36.58,37.3,35.98,2.726,2.703,355.1,11.15,3.726,4.92709,14.43,0.003350185,0.006124582,2.5E-07
"2018-06-13 21:15:00",67192,"CKVY",12.9,62.31,63.71,65.27,62.19,40.2,40.44,34.92,0.771,37.96,38.72,36.71,2.873,2.764,11.35,7.671,4.165,3.189686,14.42,0.001962498,0.004154283,2.5E-07
"2018-06-13 21:20:00",67193,"CKVY",12.9,61.69,61.73,62.31,61.32,39.72,40.99,39.58,0.745,37.43,37.96,36.83,2.844,2.861,5.248,6.655,3.288,1.935429,14.42,0.001962498,0.004154283,2.5E-07
"2018-06-13 21:25:00",67194,"CKVY",12.9,63.79,62.25,63.79,61.2,35.88,41.09,35.88,0.725,36.9,37.67,36.19,2.942,2.86,23.01,8.54,4.165,1.058469,14.42,0.001962498,0.004154283,2.5E-07
"2018-06-13 21:30:00",67195,"CKVY",12.9,63.11,63.73,64.41,62.68,37.46,38.28,35.44,0.739,36.79,37.13,36.21,2.99,2.941,9.08,8.06,4.822,0.5161517,14.42,0.001884383,0.003943597,2.5E-07
"2018-06-13 21:35:00",67196,"CKVY",12.89,61.94,62.88,63.67,61.94,42.94,42.94,37.29,0.813,37.89,39.19,36.77,3.046,3.056,359.7,9.03,4.384,0.2450003,14.42,0.001884383,0.003943597,2.5E-07
"2018-06-13 21:40:00",67197,"CKVY",12.89,61.96,61.47,62.21,60.84,44.8,45.89,43.01,0.848,40.01,40.6,39.12,3.123,3.103,5.545,8.11,3.946,0.09877028,14.42,0.001884383,0.003943597,2.5E-07
"2018-06-13 21:45:00",67198,"CKVY",12.89,56.92,59.74,62.15,56.92,58.57,58.57,44.28,0.926,40.97,42.69,40.06,2.557,2.971,87.3,58.22,3.726,0.03513756,14.42,0.001612929,0.003433189,2.5E-07
"2018-06-13 21:50:00",67199,"CKVY",12.89,54.7,54.78,56.92,53.9,63.02,66.41,58.64,0.92,42.73,43.21,42.37,2.098,2.284,118.7,21.08,1.973,0.0007179073,14.42,0.001612929,0.003433189,2.5E-07
"2018-06-13 21:55:00",67200,"CKVY",12.89,54.21,54.92,55.19,54.15,64.6,64.63,60.52,0.926,42.23,42.81,41.64,1.633,1.795,185.7,39.14,3.507,0,14.42,0.001612929,0.003433189,2.5E-07
"2018-06-13 22:00:00",67201,"CKVY",12.88,54.21,54.26,54.45,54.08,63.68,65.63,63.68,0.913,42.68,43.06,42.17,1.974,1.75,209,16.81,3.726,0,14.41,-0.00326161,-0.003930834,2.5E-07
"2018-06-13 22:05:00",67202,"CKVY",12.88,55.13,54.7,55.38,54.21,60.9,63.78,59.94,0.903,41.7,42.32,41.27,2.491,2.147,222.4,9.8,4.603,0,14.41,-0.00326161,-0.003930834,2.5E-07
"2018-06-13 22:10:00",67203,"CKVY",12.88,55.32,54.59,55.32,53.96,57.89,62.03,57.89,0.864,41.22,41.89,40.56,2.783,2.776,201.4,9.76,4.165,0,14.41,-0.00326161,-0.003930834,2.5E-07
"2018-06-13 22:15:00",67204,"CKVY",12.87,53.47,54.35,55.44,53.47,65.49,65.49,57.68,0.914,41.54,42.34,40.62,2.015,2.34,232.1,12.64,1.973,0,14.41,-0.001983282,-0.001979694,2.5E-07
"2018-06-13 22:20:00",67205,"CKVY",12.87,56.57,55.08,56.76,53.47,56.67,66.45,55.16,0.885,41.38,42.72,40.59,2.497,2.284,198.7,14.93,8.33,0,14.41,-0.001983282,-0.001979694,2.5E-07
"2018-06-13 22:25:00",67206,"CKVY",12.87,53.56,54.95,56.57,53.5,63.32,63.32,56.77,0.886,41.31,41.68,40.9,1.773,2.145,186.4,22.98,2.192,0,14.41,-0.001983282,-0.001979694,2.5E-07
"2018-06-13 22:30:00",67207,"CKVY",12.86,50.79,52,53.5,50.66,74.49,74.52,63.35,0.941,42.09,42.99,41.24,1.896,1.855,137.8,18.32,1.973,0,14.41,-0.002824354,-0.00325513,2.5E-07
"2018-06-13 22:35:00",67208,"CKVY",12.87,48.44,49.26,50.79,48.32,79.9,80.4,74.28,0.925,42.69,43.05,42.42,0.86,1.415,100.5,43.07,1.973,0,14.41,-0.002824354,-0.00325513,2.5E-07
"2018-06-13 22:40:00",67209,"CKVY",12.87,49.68,48.92,49.74,48.32,76.68,81.4,76.2,0.93,42.66,43.23,42.16,0.875,0.832,8.92,25.46,1.754,0,14.41,-0.002824354,-0.00325513,2.5E-07
"2018-06-13 22:45:00",67210,"CKVY",12.86,51.28,50.65,51.34,49.55,69.35,76.61,68.39,0.892,41.61,42.66,40.88,0.826,0.895,123.2,17.32,1.754,0,14.41,-0.005681844,-0.008001549,2.5E-07
"2018-06-13 22:50:00",67211,"CKVY",12.86,51.4,51.26,51.4,51.03,67.81,69.49,67.78,0.877,41.37,41.68,41.02,0.482,0.644,179.5,28.91,1.754,0,14.41,-0.005681844,-0.008001549,2.5E-07
"2018-06-13 22:55:00",67212,"CKVY",12.86,50.79,51.15,51.65,50.54,67.3,67.74,65.96,0.851,40.47,41.14,39.95,0.97,0.676,251,3.344,2.63,0,14.41,-0.005681844,-0.008001549,2.5E-07
"2018-06-13 23:00:00",67213,"CKVY",12.86,50.32,50.62,51.29,50.06,71.22,71.66,65.79,0.884,40.97,41.46,40.13,1.512,1.158,228.4,5.883,3.507,0,14.41,-0.006141507,-0.008823575,2.5E-07
"2018-06-13 23:05:00",67214,"CKVY",12.84,49.89,50.21,50.44,49.83,71.64,71.84,70.61,0.875,41.28,41.6,40.99,2.286,1.9,236.8,10.51,3.288,0,14.41,-0.006141507,-0.008823575,2.5E-07
"2018-06-13 23:10:00",67215,"CKVY",12.86,49.03,49.63,49.95,49.03,73.04,73.35,71.43,0.864,41.09,41.31,40.78,2.591,2.532,213,23.94,4.165,0,14.41,-0.006141507,-0.008823575,2.5E-07
"2018-06-13 23:15:00",67216,"CKVY",12.86,48.97,48.85,49.15,48.72,72.8,73.62,72.6,0.86,40.63,40.92,40.4,1.914,2.322,187.1,74.82,1.315,0,14.41,-0.003199221,-0.003858893,2.5E-07
"2018-06-13 23:20:00",67217,"CKVY",12.85,50.51,49.45,50.51,48.97,66.91,72.9,66.87,0.837,40.45,40.77,39.76,1.493,1.65,137.1,62.23,4.603,0,14.41,-0.003199221,-0.003858893,2.5E-07
"2018-06-13 23:25:00",67218,"CKVY",12.84,51.8,51.23,51.8,50.45,62.04,67.39,62.04,0.814,39.86,40.78,39.03,0.996,1.131,175.8,32.06,3.069,0,14.41,-0.003199221,-0.003858893,2.5E-07
"2018-06-13 23:30:00",67219,"CKVY",12.84,51.31,51.5,51.93,51.25,61.29,63.44,61.22,0.79,39.01,39.47,38.37,1.195,1.072,183.2,40.32,2.411,0,14.41,-0.004867395,-0.00656827,2.5E-07
"2018-06-13 23:35:00",67220,"CKVY",12.84,51.56,51.68,52.18,51.19,59.4,61.29,57.93,0.772,37.97,38.5,37.67,1.259,1.413,196.2,12.98,4.165,0,14.41,-0.004867395,-0.00656827,2.5E-07
"2018-06-13 23:40:00",67221,"CKVY",12.84,49.41,50.45,51.5,49.41,67.36,67.36,59.06,0.808,38.57,39.3,37.55,1.262,1.294,164,11.06,2.411,0,14.41,-0.004867395,-0.00656827,2.5E-07
"2018-06-13 23:45:00",67222,"CKVY",12.84,48.36,48.65,49.53,48.12,71.3,72.71,67.39,0.823,39.5,39.89,39.08,1.716,1.449,178,5.789,3.507,0,14.41,-0.004526732,-0.005997565,2.5E-07
"2018-06-13 23:50:00",67223,"CKVY",12.84,48.56,48.65,49.11,48.13,68.02,73.02,67.99,0.791,39.56,40.73,38.21,2.249,1.853,186.2,10.93,5.261,0,14.42,-0.004526732,-0.005997565,2.5E-07
"2018-06-13 23:55:00",67224,"CKVY",12.83,47.7,48.16,48.93,47.64,77.49,77.49,67.61,0.872,39.78,41.08,38.42,2.746,2.636,159,6.038,5.261,0,14.41,-0.004526732,-0.005997565,2.5E-07
"2018-06-14 00:00:00",67225,"CKVY",12.83,47.76,47.76,48.01,47.51,73.92,77.9,73.24,0.834,40.56,41.3,39.6,2.487,2.598,233.7,25.56,2.85,0,14.41,-0.003048914,-0.003634773,2.5E-07
"2018-06-14 00:05:00",67226,"CKVY",12.81,45.54,47.33,48.13,45.48,77.49,77.49,72.55,0.804,39.64,40.31,38.79,2.322,2.36,92.7,87.4,5.042,0,14.42,-0.003048914,-0.003634773,2.5E-07
"2018-06-14 00:10:00",67227,"CKVY",12.82,46.34,46.03,46.53,45.48,77.73,78.86,77.32,0.832,39.64,40.04,38.97,1.675,1.913,49.85,96,3.507,0,14.42,-0.003048914,-0.003634773,2.5E-07
"2018-06-14 00:15:00",67228,"CKVY",12.82,48.13,47.66,48.57,46.28,70.91,77.73,68.47,0.811,39.24,40.05,38.52,2.324,1.995,187.1,35.95,4.822,0,14.42,-0.003587474,-0.004470783,2.5E-07
"2018-06-14 00:20:00",67229,"CKVY",12.82,46.4,47.03,48.13,46.4,76.32,76.32,70.98,0.818,39.19,39.49,38.91,2.838,2.672,163.2,9.88,5.699,0,14.42,-0.003587474,-0.004470783,2.5E-07
"2018-06-14 00:25:00",67230,"CKVY",12.81,47.02,47.02,47.52,46.4,72.38,76.53,72.38,0.794,39.1,39.57,38.61,3.297,3.094,128.9,16.22,4.165,0,14.42,-0.003587474,-0.004470783,2.5E-07
"2018-06-14 00:30:00",67231,"CKVY",12.8,46.84,46.91,47.15,46.71,74.06,74.06,72.07,0.807,38.8,39.05,38.4,2.53,3.056,146.4,10.5,3.069,0,14.42,-0.002227047,-0.002425575,2.5E-07
"2018-06-14 00:35:00",67232,"CKVY",12.81,45.98,46.5,46.9,45.98,77.73,77.73,73.1,0.82,39.07,39.7,38.45,1.97,2.13,251.1,23.69,3.726,0,14.42,-0.002227047,-0.002425575,2.5E-07
"2018-06-14 00:40:00",67233,"CKVY",12.81,44.93,45.33,46.04,44.75,83.8,83.8,77.73,0.85,40.06,40.35,39.4,2.258,1.998,276.9,11.39,4.603,0,14.42,-0.002227047,-0.002425575,2.5E-07
"2018-06-14 00:45:00",67234,"CKVY",12.79,48.02,46.62,48.09,44.87,75.1,83.9,75.03,0.856,40.63,40.9,40.28,3.189,2.67,274.2,13.28,5.261,0,14.42,-0.003574847,-0.004439525,2.5E-07
"2018-06-14 00:50:00",67235,"CKVY",12.8,48.21,48,48.27,47.78,73.46,75.03,73.46,0.843,40.24,40.6,39.96,3.007,3.195,298.2,27.64,3.726,0,14.42,-0.003574847,-0.004439525,2.5E-07
"2018-06-14 00:55:00",67236,"CKVY",12.8,49.38,48.73,49.38,48.21,70.64,73.39,70.64,0.847,40.17,40.31,39.99,2.554,2.827,323.1,13.86,2.411,0,14.42,-0.003574847,-0.004439525,2.5E-07
"2018-06-14 01:00:00",67237,"CKVY",12.8,50.86,50.11,50.86,49.38,64.88,70.71,64.54,0.822,39.79,40.38,39.23,1.707,2.144,287.8,26.78,1.973,0,14.42,-0.002331013,-0.002561324,2.5E-07
"2018-06-14 01:05:00",67238,"CKVY",12.79,47.1,48.33,50.8,47.04,74.08,74.73,64.92,0.816,39.7,40.23,38.78,1.521,1.678,103.7,12.67,3.507,0,14.42,-0.002331013,-0.002561324,2.5E-07
"2018-06-14 01:10:00",67239,"CKVY",12.79,46.86,46.53,47.04,46.12,77,79.3,74.11,0.84,39.91,40.28,39.12,1.116,1.291,152.6,20.75,1.973,0,14.42,-0.002331013,-0.002561324,2.5E-07
"2018-06-14 01:15:00",67240,"CKVY",12.79,46.8,47.12,47.36,46.8,77.48,79.13,76.01,0.843,40.35,40.99,39.92,0.743,0.894,132.4,24.1,0.877,0,14.42,-0.005048344,-0.006895944,2.5E-07
"2018-06-14 01:20:00",67241,"CKVY",12.77,46.93,46.76,47.05,46.56,72.92,77.86,72.89,0.797,39.68,40.28,38.72,0.51,0.531,150.9,23.6,1.315,0,14.42,-0.005048344,-0.006895944,2.5E-07
"2018-06-14 01:25:00",67242,"CKVY",12.77,46.74,46.93,47.18,46.74,71.27,72.85,70.86,0.774,38.41,38.73,37.81,0.784,0.625,252.3,29.41,2.85,0,14.42,-0.005048344,-0.006895944,2.5E-07
"2018-06-14 01:30:00",67243,"CKVY",12.77,45.45,46.07,46.8,45.45,77.72,77.72,71.21,0.804,38.29,38.95,37.87,1.142,0.968,264.7,22.95,1.754,0,14.42,-0.006214446,-0.009053631,2.5E-07
"2018-06-14 01:35:00",67244,"CKVY",12.76,45.08,45.18,45.45,44.95,79.57,80.1,77.72,0.811,39.19,39.38,38.88,1.133,1.18,225.9,18.27,1.754,0,14.42,-0.006214446,-0.009053631,2.5E-07
"2018-06-14 01:40:00",67245,"CKVY",12.77,45.08,45.11,45.2,44.95,79.03,79.57,78.89,0.806,39.05,39.24,38.88,0.757,0.994,260.3,45.06,1.315,0,14.42,-0.006214446,-0.009053631,2.5E-07
"2018-06-14 01:45:00",67246,"CKVY",12.76,44.89,45.05,45.2,44.83,79.51,79.54,78.44,0.805,38.88,39.12,38.66,0.335,0.547,296.4,55.11,0.658,0,14.42,-0.005758686,-0.008214526,2.5E-07
"2018-06-14 01:50:00",67247,"CKVY",12.76,44.34,44.67,44.95,44.34,79.68,80.2,79.51,0.79,38.87,39.12,38.47,0.226,0.243,131.4,80.8,1.315,0,14.42,-0.005758686,-0.008214526,2.5E-07
"2018-06-14 01:55:00",67248,"CKVY",12.75,44.09,44.22,44.34,44.03,88,88,79.64,0.864,39.84,40.83,38.4,0.154,0.201,156.2,0.456,0.877,0,14.42,-0.005758686,-0.008214526,2.5E-07
"2018-06-14 02:00:00",67249,"CKVY",12.75,43.53,43.83,44.21,43.47,88.2,89.5,88.1,0.848,40.79,41.26,40.25,0.189,0.17,111.7,29.58,0.877,0,14.42,-0.00713135,-0.01109104,2.5E-07
"2018-06-14 02:05:00",67250,"CKVY",12.74,43.9,43.55,43.97,43.29,89.2,89.7,88.2,0.869,40.56,41,40.17,0.513,0.365,233.1,4.741,1.973,0,14.43,-0.00713135,-0.01109104,2.5E-07
"2018-06-14 02:10:00",67251,"CKVY",12.74,45.45,44.5,45.45,43.84,81.5,89.1,81.5,0.843,40.59,41.04,39.91,0.674,0.593,209.5,31.44,1.754,0,14.42,-0.00713135,-0.01109104,2.5E-07
"2018-06-14 02:15:00",67252,"CKVY",12.74,45.69,46.04,46.44,45.39,78.41,81.5,77.38,0.818,39.88,40.4,39.37,1.282,0.975,214.9,13.29,2.85,0,14.42,-0.006310216,-0.009304554,2.5E-07
"2018-06-14 02:20:00",67253,"CKVY",12.74,43.6,44.29,45.76,43.23,85.3,85.3,78.37,0.822,39.28,39.91,38.41,1.21,1.29,177.3,87.1,2.192,0,14.43,-0.006310216,-0.009304554,2.5E-07
"2018-06-14 02:25:00",67254,"CKVY",12.74,43.23,43.39,43.78,42.85,87.6,87.6,81.8,0.832,38.97,39.8,37.8,1.259,1.178,120.1,39.09,2.85,0,14.43,-0.006310216,-0.009304554,2.5E-07
"2018-06-14 02:30:00",67255,"CKVY",12.72,43.47,43.3,43.72,42.85,80.5,88.8,80.5,0.772,39.59,40.5,37.9,1.213,1.122,139.3,23.76,5.261,0,14.43,-0.005305716,-0.007369697,2.5E-07
"2018-06-14 02:35:00",67256,"CKVY",12.71,44.95,45.11,46.37,43.47,80.9,81,73.06,0.821,38.47,39.56,37.41,2.706,1.902,147.9,27.37,8.77,0,14.43,-0.005305716,-0.007369697,2.5E-07
"2018-06-14 02:40:00",67257,"CKVY",12.73,43.04,43.98,45.02,43.04,87,87,80.9,0.82,39.55,39.81,39.38,4.157,3.51,162.9,2.709,6.576,0,14.43,-0.005305716,-0.007369697,2.5E-07
"2018-06-14 02:45:00",67258,"CKVY",12.71,43.85,43.54,43.97,42.98,87.2,88.6,86.8,0.849,40.14,40.74,39.38,4.942,4.649,173.1,6.857,5.48,0,14.43,-0.002667236,-0.003061226,2.5E-07
"2018-06-14 02:50:00",67259,"CKVY",12.72,43.85,43.87,44.1,43.73,84.2,88.4,83.7,0.819,40.18,40.91,39.12,4.64,4.838,161.6,3.774,5.261,0,14.43,-0.002667236,-0.003061226,2.5E-07
"2018-06-14 02:55:00",67260,"CKVY",12.72,45.4,44.39,45.46,43.85,87.4,89.5,84.3,0.902,40.65,42.25,39.42,4.24,4.408,177.4,14.68,5.918,0,14.43,-0.002667236,-0.003061226,2.5E-07
"2018-06-14 03:00:00",67261,"CKVY",12.71,46.2,45.96,46.33,45.34,75.68,87.4,75.68,0.805,40.68,42.07,38.92,4.245,4.198,188,9.97,6.357,0,14.43,-0.002006145,-0.002130336,2.5E-07
"2018-06-14 03:05:00",67262,"CKVY",12.71,43.86,45.17,46.26,43.74,80.2,80.2,75.57,0.781,38.51,39.04,38.03,4.083,4.207,163.4,14.39,5.918,0,14.43,-0.002006145,-0.002130336,2.5E-07
"2018-06-14 03:10:00",67263,"CKVY",12.71,41.52,42.45,43.92,41.52,85.2,85.2,80.2,0.757,37.63,38.25,37.26,3.226,3.707,137.2,14.28,3.288,0,14.43,-0.002006145,-0.002130336,2.5E-07
"2018-06-14 03:15:00",67264,"CKVY",12.71,41.21,41.21,41.58,41.03,88.9,89,85.2,0.782,37.63,38.27,37.22,1.916,2.602,359.2,64.57,1.315,0,14.43,-0.002375782,-0.002656472,2.5E-07
"2018-06-14 03:20:00",67265,"CKVY",12.71,40.29,40.74,41.27,40.29,88.3,89,87.5,0.749,37.52,38.27,36.95,0.832,1.357,233.6,73.69,2.192,0,14.43,-0.002375782,-0.002656472,2.5E-07
"2018-06-14 03:25:00",67266,"CKVY",12.7,41.28,40.18,41.28,39.67,92.7,92.9,88,0.817,37.59,39.37,36.45,0.932,0.773,131,31.24,2.63,0,14.43,-0.002375782,-0.002656472,2.5E-07
"2018-06-14 03:30:00",67267,"CKVY",12.7,42.26,42.33,43.13,41.28,83.1,92.8,83.1,0.76,39.23,39.74,37.5,1.363,1.143,125.8,25.66,3.726,0,14.43,-0.005412171,-0.007603675,2.5E-07
"2018-06-14 03:35:00",67268,"CKVY",12.7,42.76,42.05,42.76,41.77,83.1,83.1,78.92,0.776,36.58,38.01,35.84,2.693,1.88,147.2,9.04,7.891,0,14.43,-0.005412171,-0.007603675,2.5E-07
"2018-06-14 03:40:00",67269,"CKVY",12.69,43.01,43.11,43.38,42.76,90.7,90.7,83,0.854,39.36,40.49,37.98,4.375,3.531,154,7.527,9.86,0,14.43,-0.005412171,-0.007603675,2.5E-07
"2018-06-14 03:45:00",67270,"CKVY",12.68,42.64,43.04,43.38,42.64,90.2,92.6,90.2,0.838,40.76,41.39,39.99,6.002,5.292,150.5,4.894,8.99,0,14.43,-0.002793925,-0.003234287,2.5E-07
"2018-06-14 03:50:00",67271,"CKVY",12.69,41.71,42.12,42.64,41.71,88,90.3,87.9,0.788,39.17,40,38.41,5.823,6.055,148.9,10.87,5.48,0,14.43,-0.002793925,-0.003234287,2.5E-07
"2018-06-14 03:55:00",67272,"CKVY",12.68,42.76,42.42,43.07,41.65,84.9,89.9,83.5,0.792,38.66,39.26,38.16,5.246,5.591,194.1,9.27,6.138,0,14.43,-0.002793925,-0.003234287,2.5E-07
"2018-06-14 04:00:00",67273,"CKVY",12.68,41.77,41.72,42.76,41.03,85.3,86.9,84.9,0.766,37.92,38.56,37.39,4.802,5.004,206.9,10.22,7.234,0,14.43,-0.001629742,-0.001649185,2.5E-07
"2018-06-14 04:05:00",67274,"CKVY",12.68,42.39,42.41,42.64,41.71,81.9,85.4,81.8,0.753,37.55,37.88,37.12,4.587,4.699,188,8.95,5.48,0,14.43,-0.001629742,-0.001649185,2.5E-07
"2018-06-14 04:10:00",67275,"CKVY",12.67,41.34,41.65,42.39,41.03,84.5,84.5,81.8,0.747,36.86,37.27,36.48,3.511,4.119,209.5,21.87,3.946,0,14.43,-0.001629742,-0.001649185,2.5E-07
"2018-06-14 04:15:00",67276,"CKVY",12.67,41.59,41.46,41.77,41.21,85,85,83.3,0.758,37.04,37.58,36.61,2.425,2.792,165.6,40.1,4.384,0,14.44,-0.002166258,-0.002367641,2.5E-07
"2018-06-14 04:20:00",67277,"CKVY",12.67,41.9,41.66,42.02,41.34,84.7,85.9,84.7,0.765,37.58,37.81,37.32,2.181,2.308,188.5,9.7,4.384,0,14.43,-0.002166258,-0.002367641,2.5E-07
"2018-06-14 04:25:00",67278,"CKVY",12.67,41.77,41.47,42.02,40.85,84.9,85.2,83,0.762,37.02,37.71,36.18,2.065,1.989,269,59.81,5.48,0,14.44,-0.002166258,-0.002367641,2.5E-07
"2018-06-14 04:30:00",67279,"CKVY",12.67,42.7,42.47,42.82,41.77,82.7,84.9,82.7,0.77,37.76,37.99,37.46,2.683,2.404,188.3,9.74,5.918,0,14.44,-0.003803806,-0.004800829,2.5E-07
"2018-06-14 04:35:00",67280,"CKVY",12.67,42.39,42.71,42.95,42.39,81.4,82.7,80.9,0.749,37.46,38,37.06,3.08,2.884,182.5,6.385,6.138,0,14.44,-0.003803806,-0.004800829,2.5E-07
"2018-06-14 04:40:00",67281,"CKVY",12.67,42.52,42.48,42.82,42.15,80,82.5,79.67,0.74,37.14,37.43,36.71,3.339,3.316,206,102.4,4.384,0,14.44,-0.003803806,-0.004800829,2.5E-07
"2018-06-14 04:45:00",67282,"CKVY",12.66,40.91,41.64,42.52,40.91,82.9,82.9,79.85,0.72,36.41,36.79,36.07,2.999,3.292,0.493,8.29,3.726,0,14.44,-0.002606975,-0.002992881,0.002158116
"2018-06-14 04:50:00",67283,"CKVY",12.66,39.8,40.44,41.03,39.67,85.1,85.1,82.8,0.708,36,36.32,35.33,1.96,2.459,257.9,59.68,2.63,0,14.44,-0.002606975,-0.002992881,0.002158116
"2018-06-14 04:55:00",67284,"CKVY",12.66,38.31,39.08,39.86,38.31,90.4,90.4,85.1,0.71,35.87,36.12,35.64,1.568,1.756,157.8,16.94,1.973,0,14.44,-0.002606975,-0.002992881,0.002158116
"2018-06-14 05:00:00",67285,"CKVY",12.66,38.56,38.56,38.81,38.31,92.4,93,90.4,0.733,36.51,36.96,35.8,0.941,1.173,339.2,83.8,1.754,0,14.44,-0.004363893,-0.00573296,0.00871061
"2018-06-14 05:05:00",67286,"CKVY",12.66,38.5,38.47,38.68,38.32,90.7,92.5,90.7,0.717,36.31,36.67,35.85,1.158,1.026,320.8,11.06,2.411,0,14.44,-0.004363893,-0.00573296,0.00871061
"2018-06-14 05:10:00",67287,"CKVY",12.66,38.69,38.8,39.06,38.44,87.8,90.7,87.8,0.7,36,36.27,35.34,1.02,1.013,216.9,61.57,2.192,0,14.44,-0.004363893,-0.00573296,0.00871061
"2018-06-14 05:15:00",67288,"CKVY",12.65,38.69,38.26,38.69,37.89,93.9,93.9,87.4,0.748,35.63,37.09,34.72,1.619,1.347,117.8,10.46,3.288,0,14.44,0.000690587,0.001115012,0.02080051
"2018-06-14 05:20:00",67289,"CKVY",12.65,38.01,38.38,38.87,37.77,93.2,94,92.8,0.723,36.64,37.27,35.88,1.625,1.672,102.9,18.83,3.288,0,14.43,0.000690587,0.001115012,0.02080051
"2018-06-14 05:25:00",67290,"CKVY",12.65,39,38.13,39,37.83,94.8,94.9,93.1,0.765,36.48,37.65,36.08,1.543,1.602,102.2,32.13,1.534,0.02405546,14.44,0.000690587,0.001115012,0.02080051
"2018-06-14 05:30:00",67291,"CKVY",12.64,40.67,39.55,40.67,38.82,87.9,94.9,87.9,0.757,37.45,37.87,36.9,1.308,1.382,148.7,27.33,6.357,0.1266399,14.43,0.0007084039,0.00113101,0.04463765
"2018-06-14 05:35:00",67292,"CKVY",12.65,41.1,40.97,41.23,40.61,84.5,88,84.1,0.74,37.28,37.67,36.57,1.095,1.081,324.9,64.24,2.85,0.3346117,14.43,0.0007084039,0.00113101,0.04463765
"2018-06-14 05:40:00",67293,"CKVY",12.65,41.91,41.57,42.22,40.98,81.6,84.8,81.2,0.737,36.89,37.36,36.36,1.59,1.371,259.9,33.07,3.507,0.7204523,14.43,0.0007084039,0.00113101,0.04463765
"2018-06-14 05:45:00",67294,"CKVY",12.64,41.11,41.28,41.91,40.92,81.4,85.2,81.3,0.713,36.57,37.39,35.83,1.868,1.768,301.3,15.56,4.165,1.312302,14.44,0.001536796,0.002450089,0.07785422
"2018-06-14 05:50:00",67295,"CKVY",12.64,42.28,41.56,42.28,40.98,80.3,82.4,80.3,0.736,36.34,36.72,35.83,2.311,2.137,315.4,8.04,3.726,2.22661,14.44,0.001536796,0.002450089,0.07785422
"2018-06-14 05:55:00",67296,"CKVY",12.65,39.75,40.93,42.28,39.63,85,85,79.96,0.706,35.79,36.64,35.21,2.674,2.505,294.7,8.67,4.165,3.543667,14.44,0.001536796,0.002450089,0.07785422
"2018-06-14 06:00:00",67297,"CKVY",12.64,39.32,39.63,40.06,39.14,85.7,86.2,84.6,0.7,35.64,36.23,35.13,2.482,2.538,297.6,9.65,3.726,5.332721,14.44,0.002980217,0.004605488,0.1156131
"2018-06-14 06:05:00",67298,"CKVY",12.65,40.01,38.97,40.07,38.46,87.9,89.4,85.7,0.737,35.61,36.8,35.11,2.713,2.586,329.1,25.71,5.042,7.653546,14.44,0.002980217,0.004605488,0.1156131
"2018-06-14 06:10:00",67299,"CKVY",12.64,42.23,41.65,42.35,40.07,78.67,87.8,78.5,0.719,36.38,36.83,35.99,3.713,3.18,10.96,12.8,8.55,10.46044,14.44,0.002980217,0.004605488,0.1156131
"2018-06-14 06:15:00",67300,"CKVY",12.66,42.85,42.73,43.03,42.17,76.99,78.67,76.61,0.721,36.13,36.33,35.96,4.887,4.375,4.521,11.97,8.11,13.55282,14.44,0.004896176,0.007278848,0.1559217
"2018-06-14 06:20:00",67301,"CKVY",12.67,43.22,43.01,43.53,42.6,76.06,77.81,75.2,0.722,36.21,36.41,35.98,5.5,5.246,11.66,20.07,7.453,16.67208,14.44,0.004896176,0.007278848,0.1559217
"2018-06-14 06:25:00",67302,"CKVY",12.68,42.05,42.63,43.28,42.05,80.5,80.5,76.13,0.731,36.26,36.61,35.96,4.419,4.976,311.5,14.56,4.165,20.18265,14.45,0.004896176,0.007278848,0.1559217
"2018-06-14 06:30:00",67303,"CKVY",12.68,41.24,41.49,42.11,41.06,83.4,83.5,80.5,0.734,36.49,36.67,36.28,3.349,3.876,295.9,10.64,4.384,32.62246,14.45,0.009541212,0.01339178,0.1979136
"2018-06-14 06:35:00",67304,"CKVY",12.68,40.75,40.78,41.18,40.56,86,86,83.3,0.743,36.71,36.96,36.38,2.424,2.863,279.8,12.45,3.069,51.17523,14.45,0.009541212,0.01339178,0.1979136
"2018-06-14 06:40:00",67305,"CKVY",12.71,41.06,40.87,41.06,40.69,86,86.5,86,0.752,37.08,37.28,36.84,2.122,2.274,239.1,9.28,2.192,72.23639,14.45,0.009541212,0.01339178,0.1979136
"2018-06-14 06:45:00",67306,"CKVY",12.72,42.11,41.5,42.11,41,84.4,86,84.4,0.768,37.43,37.77,37.03,2.101,2.089,217.8,7.536,3.288,87.17169,14.45,0.01166144,0.01362058,0.240773
"2018-06-14 06:50:00",67307,"CKVY",12.73,43.16,42.58,43.16,41.98,83.9,84.5,83.4,0.794,38.07,38.62,37.63,2.03,2.079,219.5,9.98,2.85,98.95031,14.45,0.01166144,0.01362058,0.240773
"2018-06-14 06:55:00",67308,"CKVY",12.74,44.27,43.77,44.33,43.1,83.7,83.9,82.3,0.827,38.98,39.73,38.55,1.979,2,249.3,34.95,2.63,110.7722,14.46,0.01166144,0.01362058,0.240773
"2018-06-14 07:00:00",67309,"CKVY",12.75,44.83,44.62,45.01,44.21,76.51,83.7,76.06,0.773,39.02,39.73,37.7,2.478,2.166,320.4,13.59,5.918,122.8381,14.46,0.01606683,0.01846311,0.2837078
"2018-06-14 07:05:00",67310,"CKVY",12.76,45.69,45.34,45.75,44.89,79.18,79.42,76.47,0.826,39.06,39.65,37.96,2.79,2.678,286.9,24.84,4.822,135.2615,14.46,0.01606683,0.01846311,0.2837078
"2018-06-14 07:10:00",67311,"CKVY",12.77,46.86,46.26,46.86,45.69,72.66,79.35,72.28,0.793,39.09,39.85,38.27,2.965,2.908,280.2,8.55,3.069,147.9476,14.46,0.01606683,0.01846311,0.2837078
"2018-06-14 07:15:00",67312,"CKVY",12.78,48.53,47.67,48.59,46.74,68.44,73.52,68.44,0.795,39.09,40.1,38.44,1.947,2.522,194.6,32.49,1.973,160.8927,14.46,0.02221255,0.02619015,0.3274025
"2018-06-14 07:20:00",67313,"CKVY",12.79,50.93,49.87,51,48.53,65.62,69.91,63.87,0.834,39.33,40.06,38.43,1.017,1.423,184.8,74.9,1.096,174.1606,14.47,0.02221255,0.02619015,0.3274025
"2018-06-14 07:25:00",67314,"CKVY",12.82,49.08,50.2,51.24,48.95,70.97,71.04,63.94,0.841,40.06,40.67,39.34,0.88,0.914,130.7,20.06,3.507,187.9012,14.47,0.02221255,0.02619015,0.3274025
"2018-06-14 07:30:00",67315,"CKVY",12.84,50.62,50.01,50.62,49.08,69.18,73.03,67.74,0.869,40.64,41.66,39.97,0.744,0.822,22.87,73.07,1.754,202.094,14.47,0.02803873,0.03133674,0.3706171
"2018-06-14 07:35:00",67316,"CKVY",12.88,50.37,50.49,50.74,50.19,69.66,70.14,67.06,0.867,40.6,41.07,39.98,1.13,0.919,224.3,19.52,1.973,216.1846,14.47,0.02803873,0.03133674,0.3706171
"2018-06-14 07:40:00",67317,"CKVY",12.92,50.68,50.43,50.68,50.25,69.32,70.69,68.46,0.872,40.85,41.37,40.3,1.284,1.201,234.2,14.16,3.507,230.057,14.48,0.02803873,0.03133674,0.3706171
"2018-06-14 07:45:00",67318,"CKVY",12.98,51.48,50.92,51.48,50.61,67.81,69.49,66.09,0.879,40.75,41.42,40.14,1.627,1.522,227,13.89,3.288,243.7958,14.48,0.03381249,0.03768498,0.4135033
"2018-06-14 07:50:00",67319,"CKVY",13.04,52.15,52.03,52.46,51.41,65.88,68.66,65.13,0.876,41.45,42.13,40.82,1.771,1.671,284.4,44.94,3.288,257.9778,14.48,0.03381249,0.03768498,0.4135033
"2018-06-14 07:55:00",67320,"CKVY",13.11,53.26,52.77,53.26,52.15,64.75,68.56,64.75,0.896,42.07,42.9,41.14,1.39,1.585,307.9,32.75,3.069,272.6875,14.48,0.03381249,0.03768498,0.4135033
"2018-06-14 08:00:00",67321,"CKVY",13.19,54.25,53.62,54.25,53.01,65.4,67.11,63.92,0.939,42.34,43.07,41.47,1.307,1.278,269.4,27.74,3.069,287.5805,14.48,0.04119677,0.04615722,0.4552664
"2018-06-14 08:05:00",67322,"CKVY",13.27,54.37,54.34,54.62,54,60.04,66.8,59.05,0.866,42.35,43.7,40.39,1.599,1.518,332,12.53,3.726,302.7251,14.49,0.04119677,0.04615722,0.4552664
"2018-06-14 08:10:00",67323,"CKVY",13.34,55.11,55,55.36,54.37,57.44,62.79,57.44,0.851,41.38,42.46,40.37,1.778,1.692,319.9,19.1,2.63,317.8236,14.49,0.04119677,0.04615722,0.4552664
"2018-06-14 08:15:00",67324,"CKVY",13.4,55.6,55.4,55.73,55.11,57.78,60.63,56.54,0.871,41.2,42.23,40.2,2.148,1.94,304.6,17.32,3.946,333.2429,14.49,0.04936082,0.05566529,0.4973321
"2018-06-14 08:20:00",67325,"CKVY",13.47,56.83,56.23,56.89,55.6,55.99,58.32,55.3,0.882,41.09,41.9,40.29,2.298,2.161,302.1,13.93,5.261,348.6615,14.49,0.04936082,0.05566529,0.4973321
"2018-06-14 08:25:00",67326,"CKVY",13.54,58.54,57.59,58.61,56.76,57.42,59.35,55.23,0.963,42.58,44.19,41.19,2.644,2.517,311,21.59,4.384,364.0248,14.49,0.04936082,0.05566529,0.4973321
"2018-06-14 08:30:00",67327,"CKVY",13.62,58.17,58.45,58.67,58.17,54.74,57.9,53.79,0.906,42.75,43.92,41.71,2.784,2.717,310,18.12,4.384,379.315,14.49,0.05877059,0.06755043,0.5376011
"2018-06-14 08:35:00",67328,"CKVY",13.75,58.47,58.49,58.91,58.11,54.5,58.93,53.13,0.912,42.73,44.25,41.57,2.944,2.883,311.7,14.33,5.48,394.3749,14.49,0.05877059,0.06755043,0.5376011
"2018-06-14 08:40:00",67329,"CKVY",13.69,60.45,59.64,60.45,58.41,50.63,57.35,47.68,0.909,42.7,44.35,40.35,2.721,2.828,309.8,18.42,4.165,409.3766,14.5,0.05877059,0.06755043,0.5376011
"2018-06-14 08:45:00",67330,"CKVY",13.61,61.62,60.96,61.62,60.39,51.52,52.75,47.06,0.964,42.54,43.66,40.64,2.338,2.57,292,23.68,2.85,423.9964,14.5,0.06777997,0.07831611,0.5764791
"2018-06-14 08:50:00",67331,"CKVY",13.57,62.73,62.24,62.8,61.68,50.56,52,45.55,0.984,43.06,44.37,40.87,1.889,2.162,309.5,23.07,4.603,438.4334,14.5,0.06777997,0.07831611,0.5764791
"2018-06-14 08:55:00",67332,"CKVY",13.54,63.59,62.9,63.66,62.49,48.43,51.31,45.52,0.971,42.67,44.73,41.37,1.867,1.878,271.4,17.66,4.165,452.9189,14.5,0.06777997,0.07831611,0.5764791
"2018-06-14 09:00:00",67333,"CKVY",13.52,64.57,64.16,64.57,63.59,42.97,48.43,42.25,0.892,41.95,43.85,40.93,1.848,1.91,226.7,52.05,3.069,467.765,14.5,0.07686564,0.08725292,0.6144044
"2018-06-14 09:05:00",67334,"CKVY",13.5,65.8,65.42,65.93,64.45,32.37,48.01,27.98,0.701,37.54,44.93,31.76,1.626,1.679,154.8,43.94,3.726,483.1394,14.5,0.07686564,0.08725292,0.6144044
"2018-06-14 09:10:00",67335,"CKVY",13.48,66.65,66.27,66.66,65.62,36,37.55,28.12,0.803,35.51,39.79,32.56,1.401,1.473,45.03,52.74,2.411,498.6515,14.5,0.07686564,0.08725292,0.6144044
"2018-06-14 09:15:00",67336,"CKVY",13.49,67.27,67.04,67.51,66.65,32.33,43.41,32.33,0.737,41.57,44.07,36.7,1.359,1.279,127.8,98.3,3.726,513.8155,14.5,0.08636022,0.09714042,0.6548675
"2018-06-14 09:20:00",67337,"CKVY",13.49,68.5,67.95,68.69,67.21,30.72,38.75,30.24,0.73,37.95,41.83,36.08,1.268,1.327,137.9,18.82,3.069,528.9331,14.5,0.08636022,0.09714042,0.6548675
"2018-06-14 09:25:00",67338,"CKVY",13.49,69.73,69.5,70.1,68.5,33.22,37.34,29.9,0.824,39.34,42.09,36.45,1.14,1.161,158.8,31.74,2.63,543.7186,14.51,0.08636022,0.09714042,0.6548675
"2018-06-14 09:30:00",67339,"CKVY",13.48,69.47,69.58,69.98,69.23,28.08,34.01,26.67,0.69,36.53,40.29,33.66,1.301,1.229,176.9,31.07,3.946,558.4535,14.51,0.09533122,0.1063282,0.6897262
"2018-06-14 09:35:00",67340,"CKVY",13.48,69.59,69.39,69.72,69.1,27.43,30.86,26.36,0.677,35.51,37.17,33.51,1.551,1.485,159.4,22.18,3.288,572.6149,14.51,0.09533122,0.1063282,0.6897262
"2018-06-14 09:40:00",67341,"CKVY",13.48,69.58,69.72,70.07,69.41,30.64,32.64,27.39,0.756,37.34,39.34,34.53,1.904,1.758,159.5,14.52,3.069,586.8258,14.51,0.09533122,0.1063282,0.6897262
"2018-06-14 09:45:00",67342,"CKVY",13.48,70.93,70.42,71.3,69.45,34.14,36.33,29.75,0.882,39,42.05,37.33,1.678,1.822,132.3,50.78,2.63,601.0322,14.51,0.1045379,0.1179692,0.7228042
"2018-06-14 09:50:00",67343,"CKVY",13.48,70.87,71.06,71.55,70.38,30.54,36.06,27.35,0.787,38.07,42.78,35.33,1.455,1.521,139.8,31.52,2.85,615.056,14.51,0.1045379,0.1179692,0.7228042
"2018-06-14 09:55:00",67344,"CKVY",13.48,71.42,71.16,71.61,70.68,28.65,36.68,26.63,0.753,38.45,43.71,35.34,1.396,1.472,158.3,36.26,3.507,628.973,14.51,0.1045379,0.1179692,0.7228042
"2018-06-14 10:00:00",67345,"CKVY",13.47,72.77,72.21,73.03,71.3,25.26,34,25.16,0.695,37.93,42.29,35.01,1.329,1.341,118.7,44.5,2.63,642.8216,14.51,0.1123613,0.1255682,0.7519395
"2018-06-14 10:05:00",67346,"CKVY",13.47,73.13,73.03,73.38,72.53,25.87,31.19,22.48,0.72,36.68,41.01,32.54,1.365,1.323,70.38,53.97,3.069,656.3723,14.51,0.1123613,0.1255682,0.7519395
"2018-06-14 10:10:00",67347,"CKVY",13.47,73.49,73.19,73.5,72.81,24.05,32.04,20.59,0.678,33.48,41.77,30.36,1.391,1.354,146.3,45.14,3.946,669.5461,14.51,0.1123613,0.1255682,0.7519395
"2018-06-14 10:15:00",67348,"CKVY",13.47,73.11,73.52,73.98,73.05,26.14,28.47,21.79,0.727,35.41,39.28,32.07,1.758,1.569,100.1,33.9,4.822,682.1772,14.51,0.1205501,0.1346823,0.7829595
"2018-06-14 10:20:00",67349,"CKVY",13.47,73.61,73.27,73.98,72.68,26.38,30.26,23.85,0.746,37.51,40.1,33.8,1.959,1.96,111.9,41.59,4.603,694.9409,14.51,0.1205501,0.1346823,0.7829595
"2018-06-14 10:25:00",67350,"CKVY",13.46,74.22,74.2,74.59,73.61,28.17,30.08,22.75,0.813,36.75,40.88,33.6,1.944,1.924,171.7,33.95,3.946,707.3719,14.51,0.1205501,0.1346823,0.7829595
"2018-06-14 10:30:00",67351,"CKVY",13.45,74.47,74.27,74.59,73.67,23.81,30.46,22.82,0.693,36.82,40.86,34.09,1.902,1.955,180.4,50.38,3.726,719.3906,14.51,0.1293561,0.146171,0.8061631
"2018-06-14 10:35:00",67352,"CKVY",13.46,74.59,74.2,74.65,73.73,23.37,25.97,21.31,0.683,34.3,37.22,32.03,1.682,1.746,342.8,90.5,3.726,730.8608,14.51,0.1293561,0.146171,0.8061631
"2018-06-14 10:40:00",67353,"CKVY",13.46,75.19,75.15,75.51,74.59,22.88,27.07,22.41,0.682,35.99,39.09,34.14,1.797,1.692,51,39,3.946,742.1192,14.51,0.1293561,0.146171,0.8061631
"2018-06-14 10:45:00",67354,"CKVY",13.45,75.43,75.13,75.56,74.75,23.02,31.65,22.3,0.692,38.29,42.85,34.1,1.816,1.871,28.74,51.38,5.261,753.4034,14.51,0.1355854,0.1523345,0.8296636
"2018-06-14 10:50:00",67355,"CKVY",13.45,75.17,75.25,75.98,74.8,25.42,29.22,22.33,0.757,36.76,41.51,34,2.285,2,12.04,33.11,4.603,764.5421,14.51,0.1355854,0.1523345,0.8296636
"2018-06-14 10:55:00",67356,"CKVY",13.44,74.18,75.32,76.03,74.18,23.7,30.01,22.37,0.683,37.81,41.77,33.7,3.781,3.002,351.9,13.95,12.28,775.3662,14.51,0.1355854,0.1523345,0.8296636
"2018-06-14 11:00:00",67357,"CKVY",13.44,75.42,75.05,75.54,74.18,22.2,28.46,21.1,0.667,35.68,39.98,32.57,5.188,4.401,358.6,20.63,9.86,786.259,14.51,0.1459574,0.1689132,0.8488715
"2018-06-14 11:05:00",67358,"CKVY",13.44,75.29,75.37,75.66,75.05,21.85,25.31,21.07,0.654,34.77,37.4,32.78,6.882,6.031,353.3,15.7,12.06,797.2246,14.51,0.1459574,0.1689132,0.8488715
"2018-06-14 11:10:00",67359,"CKVY",13.43,75.79,75.7,76.4,74.92,26.17,26.72,20.48,0.796,36.48,39.16,32.55,7.058,7.05,351.4,23.26,11.4,808.0096,14.51,0.1459574,0.1689132,0.8488715
"2018-06-14 11:15:00",67360,"CKVY",13.43,75.48,75.75,76.53,74.99,22.85,26.48,22.06,0.688,36.39,38.97,34,7.591,7.316,332.6,13.92,12.93,817.9658,14.51,0.1623796,0.2002752,0.8669626
"2018-06-14 11:20:00",67361,"CKVY",13.43,76.4,75.85,76.77,75.42,21.78,25.31,21.48,0.676,35.11,38.4,33.75,7.742,7.701,340.7,15.36,12.49,827.1884,14.51,0.1623796,0.2002752,0.8669626
"2018-06-14 11:25:00",67362,"CKVY",13.43,76.53,76.08,76.65,75.66,21.51,23.98,21.03,0.671,35.05,36.91,33.2,8.52,8.22,342.6,14.41,13.37,835.5616,14.51,0.1623796,0.2002752,0.8669626
"2018-06-14 11:30:00",67363,"CKVY",13.42,76.77,76.59,77.02,76.03,24.46,25.14,20.41,0.769,36.07,38.33,33.23,8.67,8.67,349,17.43,13.37,843.2967,14.5,0.1711666,0.2149049,0.8816372
"2018-06-14 11:35:00",67364,"CKVY",13.42,77.27,77.15,77.57,76.65,23.84,25.31,21.99,0.762,37.05,39.02,35.6,8.65,8.64,342.8,18.46,12.28,850.7879,14.5,0.1711666,0.2149049,0.8816372
"2018-06-14 11:40:00",67365,"CKVY",13.42,77.14,76.96,77.51,76.28,24.18,27.2,22.43,0.769,37.5,40.34,35.68,8.43,8.54,355,15.42,14.47,858.4396,14.5,0.1711666,0.2149049,0.8816372
"2018-06-14 11:45:00",67366,"CKVY",13.42,76.89,76.86,77.26,76.39,23.7,26.72,21.78,0.748,36.76,40.14,34.82,8.02,8.27,351.2,15.83,11.18,866.5013,14.5,0.1765548,0.2215243,0.8906056
"2018-06-14 11:50:00",67367,"CKVY",13.42,77.56,77.19,77.63,76.76,23.25,27.88,20.99,0.75,37.66,41.66,34.26,7.698,7.917,351.5,24.77,11.84,874.3855,14.5,0.1765548,0.2215243,0.8906056
"2018-06-14 11:55:00",67368,"CKVY",13.42,77.24,77.34,77.86,76.81,24.21,25.89,20.48,0.773,36.74,39.95,33.48,7.063,7.476,345.4,20.65,11.4,881.7174,14.5,0.1765548,0.2215243,0.8906056
"2018-06-14 12:00:00",67369,"CKVY",13.42,78.22,77.73,78.34,77.11,23.11,26.78,20.96,0.762,38.09,41.28,34.52,7.037,6.9,341.2,20.39,12.93,888.3943,14.5,0.1777792,0.2194483,0.8981192
"2018-06-14 12:05:00",67370,"CKVY",13.41,77.41,77.37,78.22,76.74,21.16,27.77,20.89,0.679,37.46,41.75,34.32,6.524,6.882,8.16,23.78,14.03,894.7655,14.5,0.1777792,0.2194483,0.8981192
"2018-06-14 12:10:00",67371,"CKVY",13.41,78.21,77.92,78.58,77.23,21.91,24.93,20.65,0.722,36.97,39.62,34.09,5.032,5.514,80.9,58.82,7.234,885.7158,14.5,0.1777792,0.2194483,0.8981192
"2018-06-14 12:15:00",67372,"CKVY",13.41,78.21,78.49,79.63,77.72,27.84,28.11,20.41,0.918,38.37,43.65,34.56,3.801,4.427,65.8,41.43,7.672,880.9195,14.5,0.1726387,0.2077294,0.9029027
"2018-06-14 12:20:00",67373,"CKVY",13.41,79.32,79.29,80,78.15,22.8,27.94,21.81,0.78,39.96,43.06,36.29,3.185,3.166,291.8,86.7,9.64,885.5446,14.5,0.1726387,0.2077294,0.9029027
"2018-06-14 12:25:00",67374,"CKVY",13.41,79.26,79.21,79.75,78.64,19.48,28.28,18.46,0.665,38.92,43.91,32.86,4.627,3.859,253,43.75,15.78,906.252,14.5,0.1726387,0.2077294,0.9029027
"2018-06-14 12:30:00",67375,"CKVY",13.4,80.7,80.7,81.4,79.14,18.97,22.46,16.68,0.679,35.37,39.19,31.74,6.626,5.543,242.5,15.19,16.44,923.0329,14.5,0.1779285,0.2084472,0.9039812
"2018-06-14 12:35:00",67376,"CKVY",13.39,79.82,79.86,81.2,79.08,23.49,27.87,18.97,0.816,39.69,44.42,34.6,7.371,7.187,294.9,24.04,10.3,929.7917,14.5,0.1779285,0.2084472,0.9039812
"2018-06-14 12:40:00",67377,"CKVY",13.4,80.7,80.8,81.5,79.82,17.94,23.01,15.41,0.641,34.32,38.78,29.74,8.65,7.991,253.2,18.53,16.66,935.0864,14.5,0.1779285,0.2084472,0.9039812
"2018-06-14 12:45:00",67378,"CKVY",13.39,81,81,81.7,80.3,18.8,22.39,16.47,0.679,34.44,38.91,31.63,8.55,8.71,256,21.32,16.44,939.3396,14.5,0.193528,0.2407103,0.9051441
"2018-06-14 12:50:00",67379,"CKVY",13.39,80.4,80.9,81.4,80.4,17.15,21.26,16.74,0.607,34.05,37.89,31.49,10.3,9.39,265.9,14.93,18.41,942.6644,14.5,0.193528,0.2407103,0.9051441
"2018-06-14 12:55:00",67380,"CKVY",13.39,82.5,81.2,82.7,80.2,21.02,22.32,16.5,0.798,35.11,39.34,31.24,10.15,10.46,240.7,20.02,17.76,945.6143,14.5,0.193528,0.2407103,0.9051441
"2018-06-14 13:00:00",67381,"CKVY",13.38,81.2,81.9,82.5,81.2,16.37,21.71,16.3,0.594,35.4,39.45,31.22,11.02,10.55,257.9,15.7,18.85,948.468,14.5,0.2032411,0.2600042,0.9025234
"2018-06-14 13:05:00",67382,"CKVY",13.37,80.9,81.2,82,80.2,16.33,21.23,15.07,0.588,33.44,37.61,29.39,11.31,11.06,253.5,19.47,23.02,951.1598,14.5,0.2032411,0.2600042,0.9025234
"2018-06-14 13:10:00",67383,"CKVY",13.38,82,81.9,83.1,80.3,17.05,21.06,15.96,0.637,34.04,38.22,30.58,12.09,11.53,240.8,15.27,22.36,953.9299,14.5,0.2032411,0.2600042,0.9025234
"2018-06-14 13:15:00",67384,"CKVY",13.38,81.2,81.4,82.2,81,16.85,19.31,15.51,0.612,33.14,35.71,30.64,12,12.03,232.4,19.91,20.82,955.8254,14.49,0.2090964,0.2718635,0.8966519
"2018-06-14 13:20:00",67385,"CKVY",13.37,81.4,81.1,81.7,80.6,18.9,22.56,16.74,0.691,35.11,39.6,31.59,11.47,11.73,261.7,22.08,19.51,956.861,14.49,0.2090964,0.2718635,0.8966519
"2018-06-14 13:25:00",67386,"CKVY",13.37,80.3,80.8,81.4,80.2,17.87,19.45,16.3,0.631,33.21,35.33,30.98,11.35,11.53,271,13.11,18.63,957.6982,14.49,0.2090964,0.2718635,0.8966519
"2018-06-14 13:30:00",67387,"CKVY",13.37,83,82.1,83.1,80.3,17.94,20.61,16.26,0.692,35,38.22,32.26,10.75,11.15,255.4,14.11,15.34,957.939,14.49,0.2079047,0.2698168,0.8850259
"2018-06-14 13:35:00",67388,"CKVY",13.37,82,82,83,81.4,19.55,21.57,16.09,0.73,35.7,38.77,31.65,10.71,10.9,267.1,14.22,17.54,957.6959,14.49,0.2079047,0.2698168,0.8850259
"2018-06-14 13:40:00",67389,"CKVY",13.37,80.8,81.5,82.2,80.8,17.19,23.28,15.58,0.617,34.38,40.32,30.21,10.59,10.44,258.2,17.11,20.17,956.5989,14.49,0.2079047,0.2698168,0.8850259
"2018-06-14 13:45:00",67390,"CKVY",13.37,82.2,82,82.8,80.6,17.46,20.41,15.75,0.656,34.46,37.82,31.22,11.38,10.74,229.8,13.78,22.58,955.7712,14.49,0.2058914,0.2652614,0.8709809
"2018-06-14 13:50:00",67391,"CKVY",13.37,81.7,81.3,82.2,80.6,19.24,20.24,15.89,0.71,33.12,36.69,30.34,11.91,11.83,229.9,18.68,22.8,955.3791,14.49,0.2058914,0.2652614,0.8709809
"2018-06-14 13:55:00",67392,"CKVY",13.37,82.5,82.4,83,81.7,17.6,21.19,16.3,0.668,34.42,38.58,32.02,11.7,12.1,248.6,12.88,19.07,954.2667,14.49,0.2058914,0.2652614,0.8709809
"2018-06-14 14:00:00",67393,"CKVY",13.37,82.5,82.6,83.3,82,17.43,20.1,15.41,0.661,34.7,37.58,31.12,11.62,11.89,246.9,16.75,19.73,952.6611,14.49,0.2095065,0.2740161,0.8554192
"2018-06-14 14:05:00",67394,"CKVY",13.37,83.4,82.4,83.4,81.5,17.05,19.24,14.93,0.665,34,36.67,29.7,11.21,11.21,250.2,27.75,22.14,950.2121,14.49,0.2095065,0.2740161,0.8554192
"2018-06-14 14:10:00",67395,"CKVY",13.37,82.5,82.4,83.3,81.5,18.15,19.58,13.87,0.687,32.81,36.92,27.99,11.86,11.2,239.6,13.32,23.24,947.9734,14.49,0.2095065,0.2740161,0.8554192
"2018-06-14 14:15:00",67396,"CKVY",13.36,82.3,82.4,83.4,81.5,17.39,18.38,15.1,0.654,33.09,35.87,30.21,12.42,12,231.2,13.94,24.55,945.2128,14.48,0.2078873,0.2713198,0.8369327
"2018-06-14 14:20:00",67397,"CKVY",13.35,82.4,81.7,82.4,80.9,18.56,19.07,15.06,0.701,32.21,35.58,29.32,13.58,13.19,235.4,12.27,24.33,942.7297,14.48,0.2078873,0.2713198,0.8369327
"2018-06-14 14:25:00",67398,"CKVY",13.35,81.6,82.2,82.7,81.5,15.82,19.21,14.79,0.583,33.36,36.31,29.7,13.4,13.46,253.1,15.14,24.99,939.3871,14.48,0.2078873,0.2713198,0.8369327
"2018-06-14 14:30:00",67399,"CKVY",13.35,81.6,82.4,83.5,81.5,15.47,18.49,14.04,0.571,32.53,35.89,28.41,13.69,13.67,241.4,15.37,23.24,935.9713,14.48,0.2116078,0.2819153,0.8154349
"2018-06-14 14:35:00",67400,"CKVY",13.35,82.2,81.5,82.3,80.7,16.16,17.32,13.9,0.607,30.24,33.46,27.25,13.81,13.49,240.9,16.27,24.77,931.4865,14.48,0.2116078,0.2819153,0.8154349
"2018-06-14 14:40:00",67401,"CKVY",13.35,81.3,81.3,82.3,80.5,15.95,17.87,14.65,0.581,31.21,33.74,28.34,15.12,14.78,238.2,13.62,24.99,926.6656,14.48,0.2116078,0.2819153,0.8154349
"2018-06-14 14:45:00",67402,"CKVY",13.35,81.6,81.2,81.8,80.5,16.64,17.87,15.47,0.613,31.49,33.88,30.04,15.72,15.44,247.6,14.15,27.18,920.7721,14.48,0.2108488,0.284633,0.7924557
"2018-06-14 14:50:00",67403,"CKVY",13.35,81.3,81.7,82.1,81.3,15.95,18.28,14.96,0.581,32.16,34.55,29.58,15.04,15.47,244.7,13.6,18.41,914.8622,14.48,0.2108488,0.284633,0.7924557
"2018-06-14 14:55:00",67404,"CKVY",13.33,81.7,81.8,82.7,81.1,17.22,19.99,15.47,0.636,32.82,37.26,30.12,14.05,14.48,238,14.64,21.26,908.6066,14.48,0.2108488,0.284633,0.7924557
"2018-06-14 15:00:00",67405,"CKVY",13.34,81.1,82.2,83.5,81.1,16.22,19.99,14.51,0.588,32.98,37.81,29.13,12.76,13.28,240.5,13.54,23.45,902.1614,14.47,0.2082876,0.2813417,0.763224
"2018-06-14 15:05:00",67406,"CKVY",13.35,81.9,82.2,83.2,80.9,18,18.55,15.23,0.67,33.46,35.64,30.56,12.51,12.45,231.7,15.83,23.67,895.1364,14.47,0.2082876,0.2813417,0.763224
"2018-06-14 15:10:00",67407,"CKVY",13.35,82.6,82.1,82.9,81.1,15.13,19.58,14.72,0.576,32.8,36.86,28.95,13.01,12.8,251.6,21.65,24.77,887.683,14.48,0.2082876,0.2813417,0.763224
"2018-06-14 15:15:00",67408,"CKVY",13.35,81.7,81.6,82.6,81.1,16.02,17.32,14.86,0.593,31.17,33,29.21,14.01,13.79,253.5,12.96,24.11,880.1576,14.47,0.2006838,0.2688407,0.7335698
"2018-06-14 15:20:00",67409,"CKVY",13.34,82,82.3,83.1,81.8,15.81,19.31,14.51,0.59,33.23,36.73,29.12,14.12,14.09,242.3,17.78,19.29,872.6252,14.47,0.2006838,0.2688407,0.7335698
"2018-06-14 15:25:00",67410,"CKVY",13.35,81.4,81.6,82,80.9,15.68,17.29,15.23,0.574,31.02,32.8,29.87,14.36,14.15,237.6,13.56,26.08,865.1868,14.47,0.2006838,0.2688407,0.7335698
"2018-06-14 15:30:00",67411,"CKVY",13.34,81.7,81.9,82.4,81.3,16.26,17.83,14.68,0.602,31.7,34.43,29.31,13.17,13.7,248,14.74,21.26,857.2695,14.47,0.1999905,0.271483,0.701955
"2018-06-14 15:35:00",67412,"CKVY",13.33,81.9,81.8,82.4,81.2,17.05,17.9,14.62,0.635,31.31,34.42,28.66,13.36,13.47,240.9,17.27,19.95,848.8525,14.47,0.1999905,0.271483,0.701955
"2018-06-14 15:40:00",67413,"CKVY",13.33,81.9,82,82.4,81.6,15.13,17.53,14.44,0.562,30.84,33.69,28.91,12.63,13.08,251.5,15.32,19.95,839.6575,14.47,0.1999905,0.271483,0.701955
"2018-06-14 15:45:00",67414,"CKVY",13.33,81.9,81.9,82.5,81.1,16.36,18.18,14.17,0.609,31.55,34.86,28.25,12.68,12.33,234,19.19,24.55,829.8749,14.47,0.1925157,0.2604941,0.6683896
"2018-06-14 15:50:00",67415,"CKVY",13.33,82.5,82.3,82.7,81.9,15.61,17.87,14.48,0.592,32.01,34.68,29.21,12.09,12.29,257.8,19.08,17.76,820.0098,14.47,0.1925157,0.2604941,0.6683896
"2018-06-14 15:55:00",67416,"CKVY",13.33,81.6,81.9,82.5,81.4,15.06,16.36,13.9,0.554,29.44,32.33,27.68,11.97,12.12,236.6,18.5,21.7,810.4308,14.47,0.1925157,0.2604941,0.6683896
"2018-06-14 16:00:00",67417,"CKVY",13.32,81.5,81.4,81.7,81,14,17.46,13.9,0.514,30.24,32.99,27.48,13.43,12.98,228.4,10.08,25.65,800.676,14.47,0.1862387,0.2523839,0.6327136
"2018-06-14 16:05:00",67418,"CKVY",13.33,81.6,81.7,82.5,81.2,14.21,17.7,13.69,0.524,30.93,34.23,27.18,14.51,13.89,235.4,15.16,25.65,789.84,14.47,0.1862387,0.2523839,0.6327136
"2018-06-14 16:10:00",67419,"CKVY",13.33,81.8,81.8,82.7,81.4,14.51,16.6,13.93,0.538,29.94,32.64,27.74,14.7,14.53,242.6,13.29,23.24,778.5806,14.47,0.1862387,0.2523839,0.6327136
"2018-06-14 16:15:00",67420,"CKVY",13.33,81.9,81.6,82.2,81.1,16.09,19.13,12.97,0.598,30.81,35.74,25.91,13.24,13.75,256.8,16.93,24.33,767.3074,14.47,0.1857312,0.2570307,0.5946482
"2018-06-14 16:20:00",67421,"CKVY",13.33,82.1,82,82.6,81.1,16.22,17.87,14.38,0.606,31.49,34.52,28.99,13.11,13.37,264.2,13.91,21.92,756.4226,14.47,0.1857312,0.2570307,0.5946482
"2018-06-14 16:25:00",67422,"CKVY",13.32,81.9,81.9,82.5,81.4,17.15,17.7,14.21,0.637,31.02,33.58,28.5,13.17,13.21,251.5,15.86,24.11,745.5357,14.47,0.1857312,0.2570307,0.5946482
"2018-06-14 16:30:00",67423,"CKVY",13.32,81.9,81.7,82.2,81.1,16.09,18.59,14.1,0.598,30.9,35.16,27.94,12.97,13.23,254,21.73,20.82,734.0352,14.47,0.17791,0.2460685,0.5545285
"2018-06-14 16:35:00",67424,"CKVY",13.32,81.9,81.4,81.9,80.5,15.78,18.35,14.96,0.586,31.24,34.39,29.52,12.76,12.58,258.7,14.49,21.7,722.5212,14.46,0.17791,0.2460685,0.5545285
"2018-06-14 16:40:00",67425,"CKVY",13.31,81.4,81.5,82,81.1,14.99,16.7,14.1,0.548,29.86,32.34,27.84,12.92,12.62,242.9,10.41,26.08,710.9038,14.46,0.17791,0.2460685,0.5545285
"2018-06-14 16:45:00",67426,"CKVY",13.32,81.5,81.6,82,81.3,16.22,17.73,14.1,0.596,30.34,33.73,28.13,13.08,13.11,253.1,13.12,19.29,699.2325,14.46,0.1698453,0.2357102,0.5140129
"2018-06-14 16:50:00",67427,"CKVY",13.32,81.7,81.5,81.8,81,15.4,17.7,14.17,0.569,30.72,33.63,27.81,13.32,13.46,264.3,11.3,24.33,687.2588,14.46,0.1698453,0.2357102,0.5140129
"2018-06-14 16:55:00",67428,"CKVY",13.32,81.6,81.4,81.7,81,15.64,17.7,14.24,0.575,30.71,33.33,28.04,13.59,13.73,261.2,13.32,24.33,674.4194,14.46,0.1698453,0.2357102,0.5140129
"2018-06-14 17:00:00",67429,"CKVY",13.32,81.4,81.4,81.9,80.9,15.2,17.15,14.41,0.557,30.17,32.6,28.12,14.79,14.22,260.8,13.16,26.52,661.8487,14.46,0.1672569,0.2363076,0.4717408
"2018-06-14 17:05:00",67430,"CKVY",13.32,80.9,81.4,82,80.8,16.16,17.15,15.2,0.581,31.07,32.65,29.7,14.72,14.58,252.7,12.29,22.8,648.9249,14.46,0.1672569,0.2363076,0.4717408
"2018-06-14 17:10:00",67431,"CKVY",13.32,81.1,81.2,81.7,80.7,15.06,17.63,14.72,0.546,31.13,33.29,28.78,13.99,14.23,264.2,12.41,19.95,635.5555,14.46,0.1672569,0.2363076,0.4717408
"2018-06-14 17:15:00",67432,"CKVY",13.32,81.4,81.3,81.6,81,15.57,17.59,14.79,0.571,30.9,33.29,28.8,12.85,13.21,256.3,11.5,19.29,621.3679,14.46,0.1608927,0.2298743,0.4282517
"2018-06-14 17:20:00",67433,"CKVY",13.32,81,80.9,81.5,80.5,18.14,18.14,14.38,0.655,30.34,33.75,27.82,12.73,12.93,263.9,12.52,19.51,607.2855,14.46,0.1608927,0.2298743,0.4282517
"2018-06-14 17:25:00",67434,"CKVY",13.33,81,81.2,81.5,81,14.89,18.55,14.89,0.538,31.13,34.46,28.87,13.18,12.88,262.6,13.69,23.02,594.0482,14.46,0.1608927,0.2298743,0.4282517
"2018-06-14 17:30:00",67435,"CKVY",13.33,80.8,80.8,81.4,80.6,16.84,18.62,14.92,0.605,30.78,34.51,28.84,13.29,13.29,246.5,15.14,19.73,581.2626,14.46,0.1504298,0.215368,0.3845701
"2018-06-14 17:35:00",67436,"CKVY",13.33,80.5,80.7,81.1,80.2,16.22,18.52,15.16,0.576,30.98,34.17,28.73,13.27,13.09,250.6,10.7,22.36,567.9011,14.46,0.1504298,0.215368,0.3845701
"2018-06-14 17:40:00",67437,"CKVY",13.33,80.2,80.5,80.7,80.1,15.61,16.57,14.89,0.549,29.91,31.15,28.48,13.11,13.27,238.9,14.7,20.39,554.1323,14.46,0.1504298,0.215368,0.3845701
"2018-06-14 17:45:00",67438,"CKVY",13.33,80.3,80.4,80.6,80.1,16.84,17.87,14.92,0.595,30.48,32.87,28.34,12.99,13.13,225.8,13.23,21.26,540.2697,14.46,0.143447,0.207989,0.3404292
"2018-06-14 17:50:00",67439,"CKVY",13.33,80.6,80.5,80.9,80.2,15.71,19.03,15.09,0.561,31.14,34.65,28.86,12.33,12.9,236.7,13.25,18.63,526.7698,14.45,0.143447,0.207989,0.3404292
"2018-06-14 17:55:00",67440,"CKVY",13.33,80.6,80.7,80.9,80.4,18.07,18.07,15.09,0.645,31.09,33.36,28.86,11.19,11.72,238.1,15.64,17.76,513.1898,14.46,0.143447,0.207989,0.3404292
"2018-06-14 18:00:00",67441,"CKVY",13.34,80,80.4,80.6,80,16.77,18.24,15.88,0.587,31.38,33.55,29.86,10.73,10.98,231.1,12.68,15.56,498.8639,14.45,0.1313006,0.1905004,0.2956047
"2018-06-14 18:05:00",67442,"CKVY",13.33,80.3,80.2,80.6,79.77,16.94,18.52,16.05,0.597,31.87,33.66,29.93,10.28,10.39,237.3,11.9,15.12,484.1334,14.45,0.1313006,0.1905004,0.2956047
"2018-06-14 18:10:00",67443,"CKVY",13.33,79.96,80,80.4,79.77,18.48,18.76,15.54,0.645,32.16,33.73,29.33,10.41,10.4,248.3,17.73,18.19,469.0809,14.45,0.1313006,0.1905004,0.2956047
"2018-06-14 18:15:00",67444,"CKVY",13.35,79.65,79.68,80.3,79.16,18.83,22.86,18.48,0.651,35.65,38.27,33.32,9.52,9.82,280,12.9,12.28,454.5574,14.45,0.1154231,0.1665525,0.2504663
"2018-06-14 18:20:00",67445,"CKVY",13.35,79.71,79.65,80.3,79.03,17.15,21.7,16.81,0.594,34.2,36.79,30.76,9.61,9.51,264.4,16.67,18.41,440.2586,14.45,0.1154231,0.1665525,0.2504663
"2018-06-14 18:25:00",67446,"CKVY",13.35,80.1,79.62,80.1,79.28,20.02,20.13,16.7,0.702,32.74,35.55,30.41,9.1,9.47,229.8,15.41,15.12,425.0828,14.45,0.1154231,0.1665525,0.2504663
"2018-06-14 18:30:00",67447,"CKVY",13.36,78.48,78.95,80,78.42,23.07,23.65,18.31,0.767,36.09,38.61,31.92,9.18,9.2,285.6,16.16,11.84,409.5983,14.45,0.1030601,0.1496728,0.2065012
"2018-06-14 18:35:00",67448,"CKVY",13.36,79.03,78.67,79.1,78.3,22.39,23.38,19.31,0.758,36.01,38.49,33.31,8.27,8.87,277.4,17.94,12.71,394.1092,14.45,0.1030601,0.1496728,0.2065012
"2018-06-14 18:40:00",67449,"CKVY",13.36,77.99,78.71,79.16,77.99,22.66,24.13,19.65,0.741,36.69,38.62,34.03,7.959,7.87,278.8,12.26,12.71,379.1951,14.45,0.1030601,0.1496728,0.2065012
"2018-06-14 18:45:00",67450,"CKVY",13.36,77.56,78.04,78.36,77.56,25.12,25.12,20.33,0.81,37.48,39.54,34.18,8.13,7.994,286.3,11.8,12.71,364.295,14.45,0.08836959,0.128393,0.1633247
"2018-06-14 18:50:00",67451,"CKVY",13.37,78.17,78.34,78.79,77.56,26.49,26.73,19.44,0.872,38.36,41.25,33.31,7.462,7.765,274.3,14.05,9.21,349.2841,14.45,0.08836959,0.128393,0.1633247
"2018-06-14 18:55:00",67452,"CKVY",13.37,78.79,78.51,78.97,78.05,21.29,26.46,21.29,0.715,38.21,40.98,35.95,7.128,7.341,259.6,13.21,12.28,334.2503,14.45,0.08836959,0.128393,0.1633247
"2018-06-14 19:00:00",67453,"CKVY",13.37,77.56,78.28,78.85,77.49,23.62,26.29,21.15,0.762,37.72,40.61,35.58,6.992,7.097,273.5,10.88,12.49,318.9765,14.45,0.07615491,0.1118438,0.1223478
"2018-06-14 19:05:00",67454,"CKVY",13.37,77.31,77.37,77.62,77,25.36,25.91,22.59,0.812,38.31,39.64,36.32,7.613,7.364,285,11.07,11.18,303.2039,14.45,0.07615491,0.1118438,0.1223478
"2018-06-14 19:10:00",67455,"CKVY",13.38,76.32,76.74,77.31,76.2,30.67,31.05,24.58,0.95,41.15,43.6,38.13,7.572,7.65,293,14.16,9.64,287.2902,14.45,0.07615491,0.1118438,0.1223478
"2018-06-14 19:15:00",67456,"CKVY",13.38,75.95,76.37,76.82,75.95,34.3,34.37,27.62,1.049,43.78,46.27,40.55,6.979,7.39,310.8,11.14,10.74,271.4048,14.45,0.06564731,0.09859508,0.08383313
"2018-06-14 19:20:00",67457,"CKVY",13.38,75.65,75.96,76.45,75.58,34.78,35.74,31.01,1.053,45.6,46.73,43.3,6.195,6.516,308.5,12.67,7.891,256.0984,14.44,0.06564731,0.09859508,0.08383313
"2018-06-14 19:25:00",67458,"CKVY",13.4,75.95,76.18,76.57,75.58,34.19,35.19,31.35,1.046,45.11,46.63,43.81,5.762,5.851,319.7,20.34,10.08,241.4715,14.44,0.06564731,0.09859508,0.08383313
"2018-06-14 19:30:00",67459,"CKVY",13.4,75.46,75.61,76.02,75.15,32.55,36.11,31.42,0.98,45.1,46.77,43.26,5.685,5.588,315,10.87,10.52,227.6901,14.44,0.0496055,0.0744241,0.04966496
"2018-06-14 19:35:00",67460,"CKVY",13.35,74.97,75.09,75.52,74.85,36.28,37.58,32.38,1.074,45.87,47.39,43.9,5.866,5.773,315.9,11.24,9.21,213.6998,14.44,0.0496055,0.0744241,0.04966496
"2018-06-14 19:40:00",67461,"CKVY",13.28,74.72,74.85,75.03,74.6,36.86,38.99,35.91,1.082,47.06,48.26,45.88,5.844,5.867,318.6,13.53,10.74,199.2753,14.44,0.0496055,0.0744241,0.04966496
"2018-06-14 19:45:00",67462,"CKVY",13.18,74.17,74.47,74.78,73.98,38.2,38.58,35.74,1.101,46.54,47.43,45.68,5.959,5.968,321.6,11.4,10.3,184.6813,14.44,0.04022365,0.06287576,0.02403908
"2018-06-14 19:50:00",67463,"CKVY",13.06,73.74,73.98,74.23,73.67,37.45,38.61,36.69,1.064,46.53,47.34,45.78,6.17,6.032,324,12.27,9.43,170.5696,14.44,0.04022365,0.06287576,0.02403908
"2018-06-14 19:55:00",67464,"CKVY",13.03,73.37,73.75,74.04,73.24,37.55,38.03,34.74,1.053,45.73,46.59,44.34,6.468,6.421,320.2,12.45,10.96,156.996,14.44,0.04022365,0.06287576,0.02403908
"2018-06-14 20:00:00",67465,"CKVY",13.01,72.13,72.55,73.37,72.01,41.11,41.28,37.58,1.106,46.79,47.36,45.86,6.029,6.213,311.9,11.13,8.11,143.7014,14.44,0.03367491,0.05611604,0.01039916
"2018-06-14 20:05:00",67466,"CKVY",12.98,71.09,71.7,72.2,71.03,44.22,44.29,40.25,1.149,47.45,48.3,46.58,5.251,5.708,305.1,11.9,6.576,130.8166,14.44,0.03367491,0.05611604,0.01039916
"2018-06-14 20:10:00",67467,"CKVY",12.97,70.04,70.47,71.09,69.98,47.92,47.92,43.92,1.201,48.73,49.55,47.87,3.923,4.614,294.9,10.09,4.822,118.3542,14.44,0.03367491,0.05611604,0.01039916
"2018-06-14 20:15:00",67468,"CKVY",12.95,68.75,69.57,70.16,68.75,50.28,50.52,47.72,1.206,49.76,50.17,49.16,3.031,3.423,290.4,9.37,3.946,106.2575,14.44,0.01407706,0.02011373,0.003029277
"2018-06-14 20:20:00",67469,"CKVY",12.94,68.56,68.6,68.81,68.44,48.68,50.35,48.26,1.16,48.86,49.54,48.17,2.739,2.867,293,7.028,4.384,94.68961,14.44,0.01407706,0.02011373,0.003029277
"2018-06-14 20:25:00",67470,"CKVY",12.94,68.27,68.4,68.63,68.2,48.82,49.77,48.44,1.151,48.52,48.99,48.06,2.774,2.693,294.4,7.459,3.726,83.49052,14.44,0.01407706,0.02011373,0.003029277
"2018-06-14 20:30:00",67471,"CKVY",12.93,67.47,67.87,68.33,67.41,50.97,51.01,48.54,1.17,48.38,48.77,48.05,2.809,2.873,322.7,11.51,3.726,71.9911,14.43,0.006011045,0.0094801,7.163703E-05
"2018-06-14 20:35:00",67472,"CKVY",12.93,67.11,67.31,67.53,67.05,51.19,51.29,48.82,1.16,48.34,48.86,47.42,2.36,2.552,319,20.26,2.411,54.49726,14.43,0.006011045,0.0094801,7.163703E-05
"2018-06-14 20:40:00",67473,"CKVY",12.92,67.05,67.09,67.42,66.8,47.39,51.36,47.11,1.072,47.3,48.6,46.35,2.492,2.391,308.3,10.66,4.384,35.4159,14.43,0.006011045,0.0094801,7.163703E-05
"2018-06-14 20:45:00",67474,"CKVY",12.91,66.01,66.4,67.12,65.95,49.72,49.72,47.42,1.085,46.43,46.75,45.98,2.789,2.605,332.9,11.72,6.357,21.20106,14.43,0.00113098,0.002718993,2.5E-07
"2018-06-14 20:50:00",67475,"CKVY",12.91,66.01,65.8,66.13,65.39,47.94,50.98,47.94,1.046,46.42,47.18,45.74,3.162,2.98,351.2,10.68,4.384,14.403,14.43,0.00113098,0.002718993,2.5E-07
"2018-06-14 20:55:00",67476,"CKVY",12.89,66.01,65.98,66.26,65.76,48.79,48.93,47.53,1.065,45.66,46.32,45.42,2.908,3.091,6.025,23.15,3.946,11.44353,14.43,0.00113098,0.002718993,2.5E-07
"2018-06-14 21:00:00",67477,"CKVY",12.9,64.84,65.54,66.38,64.16,50.71,51.98,47.94,1.062,46.45,47,45.76,3.025,2.941,33.09,12.74,5.699,7.164605,14.43,0.001677657,0.003538545,2.5E-07
"2018-06-14 21:05:00",67478,"CKVY",12.9,66.01,65.65,66.26,64.65,47.25,51.02,46.77,1.031,45.61,46.48,45.06,3.541,3.29,15.27,12.66,7.234,4.540221,14.42,0.001677657,0.003538545,2.5E-07
"2018-06-14 21:10:00",67479,"CKVY",12.89,65.89,66.59,67.61,65.82,47.01,47.25,42.46,1.021,44.76,45.47,43.58,4.714,4.092,358.3,16.07,10.3,3.033633,14.42,0.001677657,0.003538545,2.5E-07
"2018-06-14 21:15:00",67480,"CKVY",12.89,64.35,64.87,65.89,64.28,49.27,49.55,47.12,1.014,45.13,45.37,44.76,5.191,4.996,13.59,8.42,7.234,1.962989,14.42,0.00469036,0.007655788,2.5E-07
"2018-06-14 21:20:00",67481,"CKVY",12.89,64.41,64.52,64.9,64.1,48.62,49.27,47.77,1.003,44.66,45.01,44.33,5.687,5.469,7.333,8.89,8.99,1.246814,14.42,0.00469036,0.007655788,2.5E-07
"2018-06-14 21:25:00",67482,"CKVY",12.88,64.68,64.6,64.98,64.17,47.64,49.04,47.12,0.992,44.48,44.86,44.18,5.588,5.632,338.7,10.86,8.33,0.7160594,14.42,0.00469036,0.007655788,2.5E-07
"2018-06-14 21:30:00",67483,"CKVY",12.89,64.5,64.84,65.3,64.5,48.43,48.46,47.06,1.003,44.57,44.89,44.25,5.786,5.715,342.6,9.43,8.55,0.3751899,14.42,0.007600956,0.01118963,2.5E-07
"2018-06-14 21:35:00",67484,"CKVY",12.89,63.82,64.27,64.69,63.7,50.69,50.83,48.43,1.025,45.02,45.37,44.55,5.711,5.685,1.678,10.77,8.77,0.1786003,14.42,0.007600956,0.01118963,2.5E-07
"2018-06-14 21:40:00",67485,"CKVY",12.89,64.63,64.29,64.81,63.64,48.47,50.86,48.02,1.008,44.97,45.41,44.48,6.059,5.909,358.8,14.95,10.3,0.07549365,14.43,0.007600956,0.01118963,2.5E-07
"2018-06-14 21:45:00",67486,"CKVY",12.87,63.58,64.15,64.63,63.46,50.39,50.42,48.47,1.01,44.81,45.01,44.66,6.244,6.135,353.6,12.39,11.62,0.01983804,14.43,0.007766545,0.01128988,2.5E-07
"2018-06-14 21:50:00",67487,"CKVY",12.87,63.02,63.24,63.58,62.9,50.9,51.04,50.35,1.001,44.7,45,44.46,6.502,6.334,354.7,12.4,9.86,0.0001831224,14.43,0.007766545,0.01128988,2.5E-07
"2018-06-14 21:55:00",67488,"CKVY",12.87,61.73,62.36,63.15,61.67,53.26,53.26,50.66,1,44.56,44.75,44.39,6.225,6.388,2.618,10.08,9.21,0,14.43,0.007766545,0.01128988,2.5E-07
"2018-06-14 22:00:00",67489,"CKVY",12.86,60.99,61.2,61.73,60.8,54.94,54.94,53.26,1.005,44.52,44.72,44.36,5.921,6.049,2.693,11.66,8.55,0,14.43,0.007314233,0.01047837,2.5E-07
"2018-06-14 22:05:00",67490,"CKVY",12.87,60.99,60.99,61.36,60.62,54.67,55.49,54.53,1,44.71,44.94,44.51,5.653,5.813,3.01,12.59,8.77,0,14.43,0.007314233,0.01047837,2.5E-07
"2018-06-14 22:10:00",67491,"CKVY",12.86,60.68,60.83,61.05,60.62,54.8,55.32,54.46,0.992,44.5,44.66,44.28,5.547,5.587,7.569,8.76,8.55,0,14.43,0.007314233,0.01047837,2.5E-07
"2018-06-14 22:15:00",67492,"CKVY",12.86,59.51,60.06,60.74,59.51,56.93,56.93,54.74,0.988,44.36,44.52,44.19,5.225,5.389,9.87,7.826,5.918,0,14.43,0.005298583,0.00787848,2.5E-07
"2018-06-14 22:20:00",67493,"CKVY",12.87,59.52,59.56,59.77,59.33,56.73,57.17,56.45,0.985,44.23,44.39,44.03,5.039,5.189,10.25,7.816,7.234,0,14.42,0.005298583,0.00787848,2.5E-07
"2018-06-14 22:25:00",67494,"CKVY",12.86,59.48,59.46,59.72,59.17,55.92,56.87,55.85,0.969,43.94,44.2,43.59,5.028,4.995,7.016,8.15,8.55,0,14.42,0.005298583,0.00787848,2.5E-07
"2018-06-14 22:30:00",67495,"CKVY",12.86,59.3,59.41,59.66,58.99,55.23,56.4,55.23,0.951,43.63,43.9,43.27,5.403,5.196,1.732,8.22,8.11,0,14.42,0.004159699,0.006410011,2.5E-07
"2018-06-14 22:35:00",67496,"CKVY",12.86,59.17,59.51,59.79,59.05,55.06,55.3,54.27,0.944,43.22,43.48,42.91,5.582,5.488,352.7,10.36,7.891,0,14.42,0.004159699,0.006410011,2.5E-07
"2018-06-14 22:40:00",67497,"CKVY",12.85,58.25,58.28,59.17,57.82,56.88,58.11,55.06,0.944,43.16,43.48,42.9,5.347,5.457,346.4,13.1,9.21,0,14.42,0.004159699,0.006410011,2.5E-07
"2018-06-14 22:45:00",67498,"CKVY",12.85,58,58.07,58.43,57.76,57.02,57.53,56.6,0.938,43,43.19,42.85,5.073,5.215,338.7,9.37,6.576,0,14.42,0.004473134,0.00674828,2.5E-07
"2018-06-14 22:50:00",67499,"CKVY",12.85,56.95,57.63,58.31,56.89,59.52,59.55,56.67,0.942,42.98,43.13,42.77,4.777,4.922,328.1,8.14,6.576,0,14.42,0.004473134,0.00674828,2.5E-07
"2018-06-14 22:55:00",67500,"CKVY",12.85,57.2,57.13,57.45,56.89,60.03,60.03,58.87,0.959,43.14,43.52,42.97,4.879,4.849,326.3,11.82,8.55,0,14.42,0.004473134,0.00674828,2.5E-07
"2018-06-14 23:00:00",67501,"CKVY",12.85,55.6,55.74,57.2,55.17,62.57,64.38,60.03,0.943,43.44,43.69,43,4.595,4.714,318.7,8.46,6.576,0,14.42,0.002686386,0.00438296,2.5E-07
"2018-06-14 23:05:00",67502,"CKVY",12.85,57.14,56.43,57.2,55.6,57.15,62.46,57.15,0.911,42.63,43.12,42.14,4.704,4.622,319.7,8.52,7.672,0,14.42,0.002686386,0.00438296,2.5E-07
"2018-06-14 23:10:00",67503,"CKVY",12.85,57.82,57.53,57.94,57.14,54.96,57.15,54.93,0.898,42,42.23,41.68,4.562,4.638,335.9,9.52,6.795,0,14.42,0.002686386,0.00438296,2.5E-07
"2018-06-14 23:15:00",67504,"CKVY",12.84,55.23,56.98,57.94,55.23,62.94,62.94,54.79,0.936,42.2,42.93,41.64,4.446,4.534,20.12,27.76,5.261,0,14.42,0.002744771,0.004520336,2.5E-07
"2018-06-14 23:20:00",67505,"CKVY",12.84,54.98,55.11,55.29,54.92,63.63,64.08,62.91,0.938,42.98,43.26,42.72,3.944,4.225,45.55,8.7,4.603,0,14.42,0.002744771,0.004520336,2.5E-07
"2018-06-14 23:25:00",67506,"CKVY",12.84,55.61,55.31,55.85,54.92,60.96,63.66,60.79,0.919,42.68,42.92,42.38,3.62,3.775,20.09,6.805,5.699,0,14.42,0.002744771,0.004520336,2.5E-07
"2018-06-14 23:30:00",67507,"CKVY",12.84,55.68,55.77,56.05,55.49,60.66,61.07,60.32,0.917,42.39,42.59,42.2,3.605,3.621,11,10.5,5.042,0,14.42,0.0007281365,0.001803859,2.5E-07
"2018-06-14 23:35:00",67508,"CKVY",12.83,55.87,55.81,56.12,55.31,59.91,61.21,59.36,0.912,42.15,42.44,41.96,3.841,3.671,0.174,11.32,6.138,0,14.42,0.0007281365,0.001803859,2.5E-07
"2018-06-14 23:40:00",67509,"CKVY",12.83,55.94,55.93,56.18,55.69,59.61,60.05,59.02,0.91,42.05,42.22,41.82,3.974,3.958,3.991,7.625,5.261,0,14.42,0.0007281365,0.001803859,2.5E-07
"2018-06-14 23:45:00",67510,"CKVY",12.83,55.69,55.82,56.06,55.57,59.81,59.98,59.26,0.905,42.02,42.22,41.8,4.106,4.011,4.235,5.786,5.699,0,14.42,0.001118457,0.002366689,2.5E-07
"2018-06-14 23:50:00",67511,"CKVY",12.82,55.26,55.54,55.88,55.14,60.26,60.43,59.47,0.897,41.86,42.13,41.63,3.999,4.12,0.019,7.031,5.699,0,14.42,0.001118457,0.002366689,2.5E-07
"2018-06-14 23:55:00",67512,"CKVY",12.81,54.77,54.84,55.38,54.52,61.63,61.63,60.26,0.901,41.71,41.91,41.49,3.692,3.827,1.373,6,3.946,0,14.42,0.001118457,0.002366689,2.5E-07
"2018-06-15 00:00:00",67513,"CKVY",12.82,54.64,54.76,55.01,54.52,61.56,61.83,61.08,0.896,41.79,41.96,41.61,3.254,3.504,25.27,7.781,3.507,0,14.42,0.0008070226,0.001921622,2.5E-07
"2018-06-15 00:05:00",67514,"CKVY",12.8,53.78,54.21,54.77,53.72,63.96,63.96,61.56,0.902,41.85,42.14,41.58,3.034,3.081,14.88,11.72,4.165,0,14.42,0.0008070226,0.001921622,2.5E-07
"2018-06-15 00:10:00",67515,"CKVY",12.81,53.53,53.72,54.03,53.53,64.23,64.23,63.65,0.898,41.81,42.05,41.58,3.115,3.053,1.807,17.43,4.603,0,14.42,0.0008070226,0.001921622,2.5E-07
"2018-06-15 00:15:00",67516,"CKVY",12.81,53.72,53.68,53.9,53.47,62.52,64.44,62.52,0.88,41.52,41.97,41.16,3.356,3.236,23.75,6.98,4.603,0,14.42,-0.0007973988,-0.0002982986,2.5E-07
"2018-06-15 00:20:00",67517,"CKVY",12.81,53.29,53.43,53.72,53.16,62.72,62.96,62.35,0.869,41.04,41.26,40.85,3.314,3.351,14.61,8.74,4.384,0,14.42,-0.0007973988,-0.0002982986,2.5E-07
"2018-06-15 00:25:00",67518,"CKVY",12.81,53.23,53.27,53.53,53.1,62.8,62.86,62.28,0.868,40.85,41.02,40.71,3.079,3.23,354.7,11.57,3.946,0,14.42,-0.0007973988,-0.0002982986,2.5E-07
"2018-06-15 00:30:00",67519,"CKVY",12.8,53.35,53.09,53.54,52.67,62.45,63.82,62.42,0.867,40.94,41.13,40.64,3.154,3.056,7.179,2.99,5.042,0,14.42,-0.000590942,-1.539837E-05,2.5E-07
"2018-06-15 00:35:00",67520,"CKVY",12.8,53.36,53.42,53.79,53.05,62.83,63.07,62.11,0.873,40.99,41.21,40.73,3.401,3.345,2.799,4.273,5.261,0,14.42,-0.000590942,-1.539837E-05,2.5E-07
"2018-06-15 00:40:00",67521,"CKVY",12.8,50.03,52.5,53.3,49.9,70.14,70.14,62.8,0.862,40.75,41.19,39.86,3.168,3.298,51.87,74.42,3.507,0,14.42,-0.000590942,-1.539837E-05,2.5E-07
"2018-06-15 00:45:00",67522,"CKVY",12.79,46.64,47.47,49.9,46.33,82.7,83,70.24,0.894,41.12,41.81,40.56,2.966,3.12,137,13.85,3.507,0,14.42,-0.001105808,-0.000791234,2.5E-07
"2018-06-15 00:50:00",67523,"CKVY",12.79,50.03,48.43,50.1,46.64,73.09,82.8,73.09,0.898,41.88,42.17,41.61,2.467,2.689,84.3,11.86,3.288,0,14.42,-0.001105808,-0.000791234,2.5E-07
"2018-06-15 00:55:00",67524,"CKVY",12.79,49.24,50.35,51.21,49.24,72.92,73.13,69.73,0.87,41.5,41.99,40.78,2.157,2.3,18.71,72.98,3.288,0,14.42,-0.001105808,-0.000791234,2.5E-07
"2018-06-15 01:00:00",67525,"CKVY",12.79,47.51,47.69,49.24,47.14,77.39,78.55,72.96,0.865,40.74,41.01,40.2,2.047,2.054,253.7,4.938,4.165,0,14.42,-0.003266726,-0.003960603,2.5E-07
"2018-06-15 01:05:00",67526,"CKVY",12.79,48.75,48.3,48.87,47.51,74.85,77.35,74.85,0.877,41.07,41.31,40.68,2.224,2.123,265.2,8.86,3.946,0,14.42,-0.003266726,-0.003960603,2.5E-07
"2018-06-15 01:10:00",67527,"CKVY",12.78,47.7,48.33,48.87,47.64,78.38,78.38,74.95,0.883,41.33,41.51,41.16,2.632,2.427,285.6,5.35,3.507,0,14.42,-0.003266726,-0.003960603,2.5E-07
"2018-06-15 01:15:00",67528,"CKVY",12.78,47.02,47.41,47.76,46.96,79.31,79.31,78.35,0.87,41.21,41.43,40.89,1.934,2.337,273.3,35.95,1.534,0,14.42,-0.003479434,-0.004286761,2.5E-07
"2018-06-15 01:20:00",67529,"CKVY",12.77,46.96,46.92,47.08,46.71,81.1,81.4,79.34,0.888,41.33,41.65,40.9,1.478,1.715,199.5,12.9,2.192,0,14.42,-0.003479434,-0.004286761,2.5E-07
"2018-06-15 01:25:00",67530,"CKVY",12.78,47.15,47.19,47.45,46.9,78.24,81.5,76.67,0.863,40.87,41.74,40.4,1.302,1.38,199.6,11.18,3.946,0,14.42,-0.003479434,-0.004286761,2.5E-07
"2018-06-15 01:30:00",67531,"CKVY",12.77,48.87,48.23,49,47.21,72.45,78.18,72.35,0.852,40.69,40.94,40.34,2.139,1.66,210.8,6.944,4.822,0,14.42,-0.004637991,-0.00617221,2.5E-07
"2018-06-15 01:35:00",67532,"CKVY",12.77,49.49,49.1,49.68,48.63,70.7,73.72,70.7,0.851,40.56,40.85,40.32,2.717,2.454,199.7,21.22,5.48,0,14.42,-0.004637991,-0.00617221,2.5E-07
"2018-06-15 01:40:00",67533,"CKVY",12.77,45.05,46.54,49.49,44.8,82.7,82.7,70.22,0.842,39.5,40.35,38.7,2.736,2.678,136.6,32.11,3.069,0,14.42,-0.004637991,-0.00617221,2.5E-07
"2018-06-15 01:45:00",67534,"CKVY",12.76,48.51,46.76,48.51,44.93,72.7,82.6,72.7,0.844,40.11,40.25,39.94,2.664,2.712,213,7,3.946,0,14.42,-0.002829132,-0.003304575,2.5E-07
"2018-06-15 01:50:00",67535,"CKVY",12.76,48.39,48.65,48.95,48.39,72.84,72.87,71.02,0.842,39.97,40.2,39.75,1.977,2.306,163.2,52.61,3.069,0,14.42,-0.002829132,-0.003304575,2.5E-07
"2018-06-15 01:55:00",67536,"CKVY",12.76,45.49,46.42,48.39,45.37,82.5,82.5,72.84,0.855,39.81,40.5,39.29,2.298,2.194,79.24,10.83,3.507,0,14.42,-0.002829132,-0.003304575,2.5E-07
"2018-06-15 02:00:00",67537,"CKVY",12.74,45.93,45.85,46.17,45.43,83.2,83.7,82.1,0.876,40.98,41.3,40.44,2.39,2.354,85.3,4.855,4.165,0,14.42,-0.003459393,-0.004261518,2.5E-07
"2018-06-15 02:05:00",67538,"CKVY",12.75,47.22,46.79,47.35,45.93,83.5,83.5,82.2,0.923,41.87,42.61,41.14,2.853,2.58,99.9,12.19,3.726,0,14.42,-0.003459393,-0.004261518,2.5E-07
"2018-06-15 02:10:00",67539,"CKVY",12.75,45.93,47.03,47.72,45.87,85.8,85.8,83.6,0.903,42.61,43.14,41.74,2.922,2.908,105.6,12.84,3.946,0,14.42,-0.003459393,-0.004261518,2.5E-07
"2018-06-15 02:15:00",67540,"CKVY",12.75,45.25,45.47,45.93,45.19,87.6,88.1,85.7,0.899,41.93,42.15,41.72,2.826,2.907,89.3,8.14,3.726,0,14.42,-0.003487347,-0.004259236,2.5E-07
"2018-06-15 02:20:00",67541,"CKVY",12.74,44.27,44.92,45.44,44.21,87.2,87.7,87.1,0.862,41.42,42.02,40.67,2.676,2.819,110.8,5.908,3.288,0,14.42,-0.003487347,-0.004259236,2.5E-07
"2018-06-15 02:25:00",67542,"CKVY",12.74,44.21,44.11,44.33,43.78,88.4,88.6,86.8,0.872,40.76,41.06,40.23,2.172,2.391,128.7,10.85,2.411,0,14.42,-0.003487347,-0.004259236,2.5E-07
"2018-06-15 02:30:00",67543,"CKVY",12.74,43.84,44.15,44.64,43.72,87.9,88.5,84.2,0.855,40.53,41.2,39.48,2.008,1.993,211,33.36,4.165,0,14.42,-0.00402536,-0.005097156,2.5E-07
"2018-06-15 02:35:00",67544,"CKVY",12.74,43.47,43.64,43.84,43.47,87.4,88.5,87.2,0.838,40.3,40.57,39.93,2.141,2.049,249.7,22.56,3.288,0,14.42,-0.00402536,-0.005097156,2.5E-07
"2018-06-15 02:40:00",67545,"CKVY",12.73,45.08,43.99,45.08,43.35,89.1,90,87.4,0.909,41.04,42.1,39.91,2.52,2.312,319,13.79,3.069,0,14.42,-0.00402536,-0.005097156,2.5E-07
"2018-06-15 02:45:00",67546,"CKVY",12.72,46.25,45.85,46.25,45.01,84.6,89.1,84.6,0.902,41.97,42.24,41.64,2.597,2.664,285.3,7.315,3.507,0,14.42,-0.00411787,-0.005243618,2.5E-07
"2018-06-15 02:50:00",67547,"CKVY",12.72,47.36,46.8,47.36,46.19,81.2,84.7,81.2,0.902,41.84,42.03,41.65,2.277,2.447,283.8,9.31,2.411,0,14.42,-0.00411787,-0.005243618,2.5E-07
"2018-06-15 02:55:00",67548,"CKVY",12.72,45.94,46.48,47.42,45.88,83.5,83.6,79.78,0.88,41.24,41.9,40.75,1.497,1.876,27.98,15.61,1.754,0,14.43,-0.00411787,-0.005243618,2.5E-07
"2018-06-15 03:00:00",67549,"CKVY",12.72,45.2,45.69,45.94,45.2,86.5,86.5,83.1,0.886,41.29,41.6,40.83,1.183,1.297,58.76,11.24,2.63,0,14.43,-0.004429069,-0.005793266,2.5E-07
"2018-06-15 03:05:00",67550,"CKVY",12.71,44.58,44.66,45.26,44.21,89.4,89.4,85.5,0.894,41.02,41.67,40.35,1.202,1.152,78.88,3.427,2.192,0,14.43,-0.004429069,-0.005793266,2.5E-07
"2018-06-15 03:10:00",67551,"CKVY",12.71,45.2,44.92,45.32,44.58,89.2,89.8,89.2,0.914,42.03,42.42,41.68,1.366,1.295,52.1,15.29,1.315,0,14.43,-0.004429069,-0.005793266,2.5E-07
"2018-06-15 03:15:00",67552,"CKVY",12.71,45.76,45.36,45.94,44.83,86.6,89.2,86.5,0.906,42.09,42.42,41.58,1.338,1.388,29.08,11.07,2.192,0,14.43,-0.005431016,-0.007541122,2.5E-07
"2018-06-15 03:20:00",67553,"CKVY",12.7,46.43,46.17,46.56,45.76,84,86.7,84,0.901,42.08,42.38,41.87,1.317,1.328,49.61,10.32,1.973,0,14.43,-0.005431016,-0.007541122,2.5E-07
"2018-06-15 03:25:00",67554,"CKVY",12.71,46.99,46.77,47.05,46.44,80.5,84,80.5,0.883,41.67,42.03,41.26,1.654,1.474,8.81,13.3,2.192,0,14.43,-0.005431016,-0.007541122,2.5E-07
"2018-06-15 03:30:00",67555,"CKVY",12.7,46.87,46.98,47.3,46.68,81.5,81.6,79.16,0.889,41.17,41.61,40.85,1.713,1.702,51.65,25,2.411,0,14.43,-0.004964388,-0.00671498,2.5E-07
"2018-06-15 03:35:00",67556,"CKVY",12.7,44.09,45.29,46.93,44.09,86.3,86.3,80.1,0.847,40.17,41.59,39.55,1.33,1.548,128.1,20.78,1.315,0,14.43,-0.004964388,-0.00671498,2.5E-07
"2018-06-15 03:40:00",67557,"CKVY",12.7,42.98,44.13,44.52,42.92,86.9,88.4,85.7,0.818,40.64,41.2,39.28,1.194,1.157,205.1,33.2,3.946,0,14.43,-0.004964388,-0.00671498,2.5E-07
"2018-06-15 03:45:00",67558,"CKVY",12.69,41.99,42.08,42.98,41.74,90.3,91,87,0.818,39.24,39.59,38.76,1.564,1.399,249.7,7.135,4.165,0,14.43,-0.005138617,-0.007042728,2.5E-07
"2018-06-15 03:50:00",67559,"CKVY",12.69,42.98,42.61,43.04,41.93,88.5,90.5,88.4,0.833,39.79,40.06,39.32,1.832,1.703,270.3,12.66,2.192,0,14.43,-0.005138617,-0.007042728,2.5E-07
"2018-06-15 03:55:00",67560,"CKVY",12.69,42.86,42.78,43.04,42.49,89.8,89.8,88.2,0.841,39.66,40.13,39.26,1.749,1.9,7.515,41.41,2.192,0,14.43,-0.005138617,-0.007042728,2.5E-07
"2018-06-15 04:00:00",67561,"CKVY",12.69,43.3,43.11,43.3,42.8,90,90.1,89.7,0.858,40.38,40.6,40,0.864,1.283,17.62,1.125,0.877,0,14.43,-0.004895641,-0.006583019,2.5E-07
"2018-06-15 04:05:00",67562,"CKVY",12.69,42.87,43.06,43.42,42.56,91.1,91.1,88.6,0.853,40.26,40.72,39.57,0.591,0.659,53.79,94.8,1.534,0,14.43,-0.004895641,-0.006583019,2.5E-07
"2018-06-15 04:10:00",67563,"CKVY",12.69,43.55,43.21,43.55,42.8,90.9,94,90.9,0.874,41.33,41.8,40.4,0.479,0.49,139,62.92,2.411,0,14.43,-0.004895641,-0.006583019,2.5E-07
"2018-06-15 04:15:00",67564,"CKVY",12.68,43.05,43.5,43.92,42.99,86.3,90.8,85.5,0.815,39.89,41,39.08,1.22,0.786,171.8,12.9,3.726,0,14.43,-0.006252204,-0.009231288,2.5E-07
"2018-06-15 04:20:00",67565,"CKVY",12.67,42.01,42.48,43.05,41.88,89.8,89.8,86.3,0.814,39.29,39.59,38.88,2.002,1.666,171.8,7.567,3.726,0,14.43,-0.006252204,-0.009231288,2.5E-07
"2018-06-15 04:25:00",67566,"CKVY",12.67,43.74,42.92,43.74,41.88,91,92.8,89.8,0.881,40.73,41.42,39.11,2.682,2.4,189,9.46,4.384,0,14.43,-0.006252204,-0.009231288,2.5E-07
"2018-06-15 04:30:00",67567,"CKVY",12.68,43,43.8,44.24,42.94,88.2,91,87.5,0.831,40.82,41.41,39.71,2.676,2.77,171.1,23.76,4.384,0,14.43,-0.004253455,-0.005457193,2.5E-07
"2018-06-15 04:35:00",67568,"CKVY",12.68,42.88,42.85,43,42.69,91.9,92,88.3,0.861,40.43,40.76,39.8,2.369,2.497,122.2,10.46,2.63,0,14.43,-0.004253455,-0.005457193,2.5E-07
"2018-06-15 04:40:00",67569,"CKVY",12.67,43.38,43.15,43.5,42.88,91.3,92,91.3,0.872,40.9,41.27,40.67,2.246,2.287,125.6,5.846,3.069,0,14.43,-0.004253455,-0.005457193,2.5E-07
"2018-06-15 04:45:00",67570,"CKVY",12.67,43.87,43.63,43.93,43.31,91.3,91.4,90.6,0.889,41.2,41.57,40.9,2.469,2.324,124.4,6.018,3.726,0,14.43,-0.004291586,-0.005496318,0.002157163
"2018-06-15 04:50:00",67571,"CKVY",12.66,43.25,43.68,43.99,43.19,93.1,93.1,91.3,0.885,41.6,41.93,41.23,2.848,2.616,108.4,9.97,3.946,0,14.43,-0.004291586,-0.005496318,0.002157163
"2018-06-15 04:55:00",67572,"CKVY",12.67,43.01,43.11,43.38,42.88,93.7,94.4,93.1,0.883,41.42,41.89,41.16,3.434,3.163,101.6,7.503,5.918,0,14.43,-0.004291586,-0.005496318,0.002157163
"2018-06-15 05:00:00",67573,"CKVY",12.67,42.33,42.6,43.01,42.26,94.3,94.3,93.3,0.865,40.94,41.34,40.73,3.837,3.578,113,6.044,5.918,0,14.44,-0.003873528,-0.004779652,0.008705122
"2018-06-15 05:05:00",67574,"CKVY",12.66,42.39,42.41,42.64,42.26,94.6,94.7,94.3,0.87,40.95,41.19,40.74,4.254,4.144,120.8,5.896,5.699,0,14.44,-0.003873528,-0.004779652,0.008705122
"2018-06-15 05:10:00",67575,"CKVY",12.66,42.39,42.45,42.64,42.26,93.8,94.7,93.8,0.863,40.92,41.18,40.62,3.421,3.958,131.7,13.69,3.946,0,14.44,-0.003873528,-0.004779652,0.008705122
"2018-06-15 05:15:00",67576,"CKVY",12.66,42.82,42.58,43.01,42.2,93.7,94.4,93.7,0.877,41.01,41.37,40.56,2.262,2.88,95.7,14.44,1.315,0,14.44,0.001175763,0.001971003,0.02073942
"2018-06-15 05:20:00",67577,"CKVY",12.66,43.38,43.13,43.44,42.82,91.7,93.8,91.6,0.876,41.13,41.34,40.95,1.162,1.652,105.9,6.573,1.315,0,14.44,0.001175763,0.001971003,0.02073942
"2018-06-15 05:25:00",67578,"CKVY",12.66,43.44,43.39,43.5,43.25,91.5,91.7,91.2,0.877,41.09,41.24,40.86,0.635,0.802,109.2,9.76,0.877,0.01053965,14.44,0.001175763,0.001971003,0.02073942
"2018-06-15 05:30:00",67579,"CKVY",12.65,43.5,43.42,43.5,43.25,92.1,92.1,91.5,0.884,41.16,41.37,40.97,0.499,0.524,129.3,14.29,1.315,0.08981129,14.44,0.0006285052,0.0009846312,0.04433488
"2018-06-15 05:35:00",67580,"CKVY",12.66,43.38,43.38,43.5,43.25,91.2,92.2,91.1,0.871,41.13,41.41,40.9,0.884,0.627,136.6,8.53,3.507,0.2564514,14.44,0.0006285052,0.0009846312,0.04433488
"2018-06-15 05:40:00",67581,"CKVY",12.66,42.57,43.1,43.5,42.57,91,91.1,89.6,0.843,40.42,41.03,40.09,2.018,1.429,124.5,2.513,3.946,0.5711474,14.44,0.0006285052,0.0009846312,0.04433488
"2018-06-15 05:45:00",67582,"CKVY",12.66,43.19,42.79,43.25,42.45,93.2,93.6,91,0.884,40.88,41.45,40.14,2.918,2.535,111.3,4.534,3.726,1.06641,14.44,0.001038735,0.001596271,0.07724715
"2018-06-15 05:50:00",67583,"CKVY",12.65,43.63,43.48,43.75,43.07,90.4,93.2,90.3,0.872,41.27,41.47,40.95,3.228,3.125,110,5.221,3.507,1.837702,14.44,0.001038735,0.001596271,0.07724715
"2018-06-15 05:55:00",67584,"CKVY",12.65,43.81,43.56,43.87,43.19,88.9,90.9,88.9,0.863,40.88,41.19,40.45,3.082,3.146,113.9,5.452,3.946,2.925339,14.44,0.001038735,0.001596271,0.07724715
"2018-06-15 06:00:00",67585,"CKVY",12.65,43.01,43.78,44.25,43.01,87.1,88.9,87.1,0.82,40.44,41.04,39.44,3.028,3.067,130.3,12.77,3.507,4.361455,14.44,0.002411482,0.003687527,0.1144347
"2018-06-15 06:05:00",67586,"CKVY",12.66,42.58,42.4,42.95,42.02,90.6,90.8,87,0.839,39.41,40.16,38.98,2.736,2.934,151.9,17.55,3.069,6.373972,14.44,0.002411482,0.003687527,0.1144347
"2018-06-15 06:10:00",67587,"CKVY",12.66,42.46,42.8,43.26,42.46,89.6,90.7,88.9,0.826,40.08,40.69,39.62,2.613,2.621,133.8,15.31,4.165,8.693203,14.44,0.002411482,0.003687527,0.1144347
"2018-06-15 06:15:00",67588,"CKVY",12.66,42.02,41.94,42.52,41.47,92.6,92.6,89.6,0.84,39.48,40.05,38.87,2.526,2.547,153.9,10.48,3.507,11.02186,14.44,0.003018637,0.00417761,0.1547218
"2018-06-15 06:20:00",67589,"CKVY",12.66,42.88,42.38,42.95,41.9,93.7,93.7,92.4,0.879,40.53,41.27,39.9,2.316,2.453,194.2,19.67,3.069,12.84827,14.44,0.003018637,0.00417761,0.1547218
"2018-06-15 06:25:00",67590,"CKVY",12.67,43.32,43.22,43.5,42.88,94.8,94.9,93.6,0.904,41.69,42.1,41.18,1.837,2.097,208.4,6.284,2.63,14.27743,14.44,0.003018637,0.00417761,0.1547218
"2018-06-15 06:30:00",67591,"CKVY",12.68,43.2,43.11,43.44,42.89,94.8,95.1,94.8,0.9,41.79,42.09,41.54,1.865,1.835,209.9,4.83,3.507,16.45146,14.44,0.003129875,0.003792432,0.1958623
"2018-06-15 06:35:00",67592,"CKVY",12.68,43.57,43.48,43.63,43.13,90.9,94.8,90.9,0.874,41.53,41.97,41.03,2.208,1.983,209.9,6.476,3.726,21.17205,14.44,0.003129875,0.003792432,0.1958623
"2018-06-15 06:40:00",67593,"CKVY",12.7,43.13,43.27,43.63,43.01,90.7,90.9,89.7,0.858,40.59,41.15,40.23,2.031,2.207,248.3,20.37,2.411,29.84982,14.44,0.003129875,0.003792432,0.1958623
"2018-06-15 06:45:00",67594,"CKVY",12.7,43.07,43.12,43.26,43.01,92,92,90.6,0.868,40.81,41.03,40.56,1.373,1.706,250.2,12.36,1.534,51.03073,14.45,0.009111761,0.0103242,0.2388197
"2018-06-15 06:50:00",67595,"CKVY",12.71,43.63,43.28,43.63,43.07,92,92.4,91.9,0.887,41.15,41.48,40.91,0.984,1.123,190.6,56.03,4.603,67.78252,14.45,0.009111761,0.0103242,0.2388197
"2018-06-15 06:55:00",67596,"CKVY",12.72,44.49,44.13,44.55,43.57,90.9,92.1,90.9,0.906,41.77,42.1,41.39,1.5,1.233,136.6,17.7,4.603,83.63412,14.45,0.009111761,0.0103242,0.2388197
"2018-06-15 07:00:00",67597,"CKVY",12.74,45.3,44.78,45.36,44.43,91.4,91.5,90.3,0.94,42.25,43.02,41.9,1.905,1.69,134.3,6.736,2.63,94.75089,14.45,0.01310984,0.01441353,0.2818938
"2018-06-15 07:05:00",67598,"CKVY",12.75,46.34,45.99,46.47,45.17,91,92.4,91,0.973,43.76,44.27,42.84,2.256,2.105,109.8,8.75,3.507,115.6982,14.45,0.01310984,0.01441353,0.2818938
"2018-06-15 07:10:00",67599,"CKVY",12.77,47.02,46.47,47.02,46.22,90,91,89.4,0.988,43.7,44.27,43.34,2.284,2.256,94.5,11.3,3.288,138.671,14.45,0.01310984,0.01441353,0.2818938
"2018-06-15 07:15:00",67600,"CKVY",12.78,48.32,47.78,48.44,46.96,84.9,90,84.9,0.978,44.37,44.9,43.85,2.329,2.284,107.5,15.75,3.946,157.0553,14.46,0.02013401,0.02231024,0.3242105
"2018-06-15 07:20:00",67601,"CKVY",12.8,49,48.64,49.13,48.2,82.9,85.7,82.7,0.98,44.14,44.53,43.72,2.557,2.469,128.9,11.67,4.165,171.625,14.46,0.02013401,0.02231024,0.3242105
"2018-06-15 07:25:00",67602,"CKVY",12.81,49.43,49.23,49.56,48.94,81.4,82.8,79.88,0.978,43.7,44.13,43.27,2.793,2.667,127.5,9.17,4.165,185.3268,14.46,0.02013401,0.02231024,0.3242105
"2018-06-15 07:30:00",67603,"CKVY",12.85,50.18,49.93,50.3,49.43,76.18,82.2,76.18,0.941,44.1,44.77,42.92,3.03,2.915,138.2,10.29,4.165,199.2318,14.47,0.02691327,0.03060201,0.367672
"2018-06-15 07:35:00",67604,"CKVY",12.87,50.55,50.21,50.55,49.99,78.79,79.95,76.21,0.987,43.66,44.42,42.88,3.187,3.096,131.1,9.97,4.603,213.3935,14.47,0.02691327,0.03060201,0.367672
"2018-06-15 07:40:00",67605,"CKVY",12.93,50.67,50.59,50.8,50.3,80.1,81,78.37,1.007,44.53,45.05,43.97,3.774,3.474,133.8,8.39,7.014,227.9863,14.47,0.02691327,0.03060201,0.367672
"2018-06-15 07:45:00",67606,"CKVY",12.97,51.1,50.9,51.22,50.55,77.48,80.9,77.48,0.99,44.78,45.32,44.06,4.448,4.144,141.7,12.14,6.357,242.3664,14.47,0.03327816,0.03838266,0.4105572
"2018-06-15 07:50:00",67607,"CKVY",13.02,51.65,51.32,51.78,50.92,74.87,77.96,74.73,0.977,44.36,44.76,43.93,4.65,4.573,145.9,10.83,5.918,255.7561,14.51,0.03327816,0.03838266,0.4105572
"2018-06-15 07:55:00",67608,"CKVY",13.08,51.16,51.52,51.78,51.16,74.52,76.41,73.7,0.955,43.91,44.5,43.19,4.315,4.492,143.3,9.32,5.261,266.9364,14.48,0.03327816,0.03838266,0.4105572
"2018-06-15 08:00:00",67609,"CKVY",13.16,52.15,51.98,52.52,51.16,73.56,76.65,72.6,0.977,44.07,44.57,43.36,3.916,4.084,161.5,14.63,5.261,276.7158,14.48,0.03896767,0.04568565,0.45325
"2018-06-15 08:05:00",67610,"CKVY",13.25,52.89,52.6,52.95,52.02,72.05,75,71.26,0.984,44.36,45,43.79,3.678,3.788,161,13.94,4.822,292.3692,14.48,0.03896767,0.04568565,0.45325
"2018-06-15 08:10:00",67611,"CKVY",13.28,52.14,52.73,53.01,52.14,75.14,75.17,71.98,0.998,44.53,45.07,44.01,3.578,3.621,142.8,12.99,5.48,312.0859,14.48,0.03896767,0.04568565,0.45325
"2018-06-15 08:15:00",67612,"CKVY",13.37,53.18,52.77,53.31,52.26,71.8,75.89,71.77,0.991,44.81,45.27,44.27,3.442,3.549,132.7,13.58,5.042,321.2297,14.48,0.04584764,0.05273085,0.4945197
"2018-06-15 08:20:00",67613,"CKVY",13.31,53.73,53.53,53.92,53.06,71.49,74.3,70.43,1.007,44.79,45.89,43.96,2.997,3.25,118.6,30.05,4.165,323.8691,14.48,0.04584764,0.05273085,0.4945197
"2018-06-15 08:25:00",67614,"CKVY",13.45,54.53,53.87,54.59,53.49,71.21,72.93,70.18,1.032,44.77,45.52,44.21,2.318,2.666,114.6,20.21,3.726,307.8283,14.48,0.04584764,0.05273085,0.4945197
"2018-06-15 08:30:00",67615,"CKVY",13.54,56.07,55.52,56.13,54.47,65.45,71.83,62.77,1.004,44.97,46.14,43.4,1.758,2.028,93.1,24.4,3.069,326,14.48,0.048301,0.05488223,0.5348148
"2018-06-15 08:35:00",67616,"CKVY",13.66,56.56,56.35,56.81,55.94,65.03,65.99,62.39,1.015,44.5,45.38,43.58,1.651,1.664,124.7,28.16,3.726,352.5051,14.48,0.048301,0.05488223,0.5348148
"2018-06-15 08:40:00",67617,"CKVY",13.73,56.56,56.53,56.87,56.31,63.04,65,61.05,0.984,43.94,45.08,43.28,1.738,1.69,108.3,25.54,3.507,398.4879,14.48,0.048301,0.05488223,0.5348148
"2018-06-15 08:45:00",67618,"CKVY",13.66,56.81,56.92,57.3,56.56,60.37,64.83,58.79,0.951,43.95,45.41,42.53,1.89,1.78,129,23.06,3.946,423.1745,14.49,0.06348084,0.07060353,0.5747641
"2018-06-15 08:50:00",67619,"CKVY",13.61,57.49,57.55,58.1,56.81,61.77,65.72,57.45,0.997,44.24,46.22,42.73,1.902,1.852,123.2,19.2,3.507,441.7908,14.49,0.06348084,0.07060353,0.5747641
"2018-06-15 08:55:00",67620,"CKVY",13.56,59.59,58.57,59.65,57.42,56.39,62.15,56.11,0.981,44.74,46.05,43.74,1.709,1.725,156.7,62.99,4.165,456.8726,14.49,0.06348084,0.07060353,0.5747641
"2018-06-15 09:00:00",67621,"CKVY",13.54,59.27,59.16,59.77,58.72,58.58,59.2,53.71,1.008,43.62,45.01,42.21,1.827,1.866,169.2,30.73,4.603,474.2146,14.49,0.07274087,0.08105825,0.6124564
"2018-06-15 09:05:00",67622,"CKVY",13.51,58.46,59.07,59.83,58.34,58.61,60.4,55.22,0.98,43.99,45.59,42.54,2.403,2.124,121.1,23.64,6.576,489.7227,14.49,0.07274087,0.08105825,0.6124564
"2018-06-15 09:10:00",67623,"CKVY",13.5,59.01,58.62,59.08,58.15,56.86,61.04,54.32,0.969,43.74,45.27,42.42,3.382,2.947,125.4,11.66,6.357,486.9413,14.49,0.07274087,0.08105825,0.6124564
"2018-06-15 09:15:00",67624,"CKVY",13.5,59.93,59.47,59.99,58.83,56.75,59.16,53.22,1,44.03,45.22,42.61,3.986,3.634,139.1,14.65,5.918,484.2821,14.49,0.07522696,0.08590525,0.6488186
"2018-06-15 09:20:00",67625,"CKVY",13.49,60.73,60.09,60.73,59.49,52.94,57.81,50.47,0.959,43.51,45.06,42.1,4.304,4.203,150.2,12.66,6.576,493.9871,14.49,0.07522696,0.08590525,0.6488186
"2018-06-15 09:25:00",67626,"CKVY",13.49,61.53,61.39,62.08,60.66,49.92,56.13,49.37,0.931,44.04,45.83,42.7,4.025,4.218,146,23.86,6.138,528.9443,14.49,0.07522696,0.08590525,0.6488186
"2018-06-15 09:30:00",67627,"CKVY",13.49,61.09,61.69,62.21,61.09,51.95,55.89,49.03,0.954,44.07,46.1,42.14,3.71,3.803,135.8,19.91,5.261,562.2782,14.49,0.09127476,0.1060088,0.6830463
"2018-06-15 09:35:00",67628,"CKVY",13.49,62.7,61.7,62.7,60.85,54.41,56.68,48,1.057,43.85,46.26,41.91,3.372,3.534,146.9,23.55,7.014,587.2245,14.49,0.09127476,0.1060088,0.6830463
"2018-06-15 09:40:00",67629,"CKVY",13.5,63.69,63.11,63.69,62.7,46.22,55,45.95,0.93,43.92,46.33,42.25,3.088,3.234,180,27.1,5.261,603.2419,14.49,0.09127476,0.1060088,0.6830463
"2018-06-15 09:45:00",67630,"CKVY",13.48,63.8,63.74,64.17,63.43,46.59,50.61,44.4,0.941,43.09,45.27,41.8,2.901,2.994,167.4,21.08,6.138,616.5984,14.49,0.1003415,0.114876,0.7154607
"2018-06-15 09:50:00",67631,"CKVY",13.49,64.16,64.15,64.65,63.61,46.35,53.41,44.26,0.948,43.85,46.94,42.06,2.274,2.554,165.6,32.48,4.165,630.5355,14.5,0.1003415,0.114876,0.7154607
"2018-06-15 09:55:00",67632,"CKVY",13.5,64.4,63.95,64.4,63.29,47.65,49.98,45.83,0.983,43.45,44.83,42.5,2.082,2.182,209.2,44.83,3.726,647.1514,14.49,0.1003415,0.114876,0.7154607
"2018-06-15 10:00:00",67633,"CKVY",13.5,64.45,64.98,65.63,64.4,45.11,49.43,44.42,0.932,43.91,45.85,42.6,1.766,1.83,265.5,68.56,7.014,664.7908,14.5,0.1087612,0.1218182,0.7452472
"2018-06-15 10:05:00",67634,"CKVY",13.5,64.64,64.33,65.13,63.65,43.84,49.56,41.47,0.912,42.91,44.9,40.85,1.927,1.889,329.5,33.56,5.042,675.3294,14.5,0.1087612,0.1218182,0.7452472
"2018-06-15 10:10:00",67635,"CKVY",13.5,65.13,64.86,65.38,64.39,46.07,47.58,40.03,0.975,41.77,44.87,39.71,1.983,1.849,20,27.36,8.99,670.3245,14.5,0.1087612,0.1218182,0.7452472
"2018-06-15 10:15:00",67636,"CKVY",13.5,66.49,66.04,66.74,65.25,39.73,48.33,39.07,0.881,42.88,46.02,40.75,2.46,2.229,315.1,25.06,8.55,670.6393,14.5,0.1108297,0.1239084,0.7742781
"2018-06-15 10:20:00",67637,"CKVY",13.5,66.11,66.44,66.86,65.93,40.14,44.73,34.82,0.879,41.59,44.09,37.57,3.667,3.021,340.6,22.26,10.3,681.458,14.5,0.1108297,0.1239084,0.7742781
"2018-06-15 10:25:00",67638,"CKVY",13.49,65.62,65.81,66.49,65.25,39,43.46,36.91,0.839,40.88,43.05,39.17,5.312,4.65,338.2,15.99,11.18,689.4485,14.5,0.1108297,0.1239084,0.7742781
"2018-06-15 10:30:00",67639,"CKVY",13.49,65.66,65.87,66.65,65.24,40.54,44,37.01,0.874,40.82,43.74,38.49,7.202,6.323,327.3,12.59,14.69,691.595,14.5,0.1181108,0.1394008,0.8011272
"2018-06-15 10:35:00",67640,"CKVY",13.49,65.96,65.7,66.15,65.1,40.78,42.45,38.86,0.888,41.1,42.52,39.86,8.22,7.837,328.8,17.03,15.12,694.8816,14.5,0.1181108,0.1394008,0.8011272
"2018-06-15 10:40:00",67641,"CKVY",13.49,66.45,66.53,67.01,65.9,40.26,44.61,39.06,0.892,42.36,44.11,40.93,8.49,8.25,339.3,15.92,12.93,728.051,14.5,0.1181108,0.1394008,0.8011272
"2018-06-15 10:45:00",67642,"CKVY",13.48,66.02,66.52,67.07,66.02,42.38,45.43,39.54,0.925,42.57,45.2,40.91,7.464,8.06,334.9,17.06,8.77,761.3666,14.5,0.1332619,0.1630551,0.8224957
"2018-06-15 10:50:00",67643,"CKVY",13.48,68.12,66.95,68.43,65.9,39.85,44.68,38.86,0.935,42.85,45.07,40.42,6.345,6.728,349.6,22.81,11.4,776.9241,14.5,0.1332619,0.1630551,0.8224957
"2018-06-15 10:55:00",67644,"CKVY",13.46,66.45,66.8,68.12,66.21,39.13,43.48,37.76,0.867,41.39,43.8,40.18,6.064,6.307,347,21.09,12.06,776.8582,14.5,0.1332619,0.1630551,0.8224957
"2018-06-15 11:00:00",67645,"CKVY",13.49,66.95,66.38,67.07,65.96,38.38,44,38.03,0.865,41.59,43.8,40.04,6.515,6.271,5.588,19.82,12.28,779.1572,14.5,0.1361322,0.1629229,0.8423179
"2018-06-15 11:05:00",67646,"CKVY",13.48,66.21,66.36,66.95,65.96,40.16,42.08,37.45,0.882,41.21,42.69,39.79,6.828,6.76,358.8,20,10.52,788.2463,14.5,0.1361322,0.1629229,0.8423179
"2018-06-15 11:10:00",67647,"CKVY",13.48,67.56,67.15,67.87,66.14,37.76,42.86,36.9,0.869,41.76,43.55,39.92,6.314,6.454,24.5,24.13,10.3,807.5831,14.49,0.1361322,0.1629229,0.8423179
"2018-06-15 11:15:00",67648,"CKVY",13.48,68.18,68.07,68.92,67.25,36.29,43.62,36.25,0.853,42.72,45.3,40.45,5.598,6.003,16.5,30.1,8.77,829.1514,14.49,0.1432385,0.1707676,0.8593106
"2018-06-15 11:20:00",67649,"CKVY",13.48,67.81,68.26,69.04,67.38,38.03,44.17,35.94,0.883,42.6,45.3,39.87,4.564,5.031,11.67,39.08,8.11,844.6609,14.49,0.1432385,0.1707676,0.8593106
"2018-06-15 11:25:00",67650,"CKVY",13.48,68.3,68.23,68.92,67.62,39.33,43.93,37.93,0.929,43.5,45.65,41.26,4.551,4.489,42.04,20.96,9.21,847.347,14.49,0.1432385,0.1707676,0.8593106
"2018-06-15 11:30:00",67651,"CKVY",13.48,68.8,68.5,68.86,68.18,41.01,44.06,37.38,0.985,43.53,45.93,41.35,4.319,4.304,43.67,24.64,8.99,837.6141,14.5,0.1439639,0.1671803,0.8715748
"2018-06-15 11:35:00",67652,"CKVY",13.47,69.4,69.18,69.53,68.73,38.71,44.58,38.65,0.949,44.38,46.82,42.95,4.875,4.606,47.89,19.48,9.21,848.6401,14.5,0.1439639,0.1671803,0.8715748
"2018-06-15 11:40:00",67653,"CKVY",13.47,71.05,70.1,71.42,69.28,35.66,44.67,34.87,0.925,44.38,48.12,42.12,4.695,4.944,43.36,51.05,8.55,873.4824,14.49,0.1439639,0.1671803,0.8715748
"2018-06-15 11:45:00",67654,"CKVY",13.47,70.12,70.5,71.3,69.93,33.91,37.68,32.68,0.852,41.16,44.09,39.52,4.863,5.053,316.7,46.32,9.43,903.3443,14.49,0.1581787,0.1837836,0.8824167
"2018-06-15 11:50:00",67655,"CKVY",13.46,70.49,70.58,70.98,70.06,32.13,37.27,31.79,0.818,40.82,43.3,39.05,4.174,4.492,37.11,36.83,6.357,897.1069,14.5,0.1581787,0.1837836,0.8824167
"2018-06-15 11:55:00",67656,"CKVY",13.47,71.78,71.45,72.21,70.36,33.29,36.79,29.73,0.885,41.02,43.73,38.49,4.242,3.988,337.6,43.5,9.86,891.0314,14.5,0.1581787,0.1837836,0.8824167
"2018-06-15 12:00:00",67657,"CKVY",13.47,72.21,71.58,72.21,71.04,34.01,34.01,29.77,0.918,39.9,42.33,38.1,4.854,4.362,341.1,22.36,14.91,892.6586,14.5,0.1588462,0.1843161,0.8941644
"2018-06-15 12:05:00",67658,"CKVY",13.46,71.59,71.89,72.89,71.22,29.15,35.25,27.4,0.77,39.29,43.59,36.37,6.126,5.677,313.5,17.18,12.28,918.0186,14.5,0.1588462,0.1843161,0.8941644
"2018-06-15 12:10:00",67659,"CKVY",13.45,70.98,71.52,72.7,70.61,27.3,34.77,27.3,0.706,38.3,42.58,35.64,7.232,6.761,341.9,14.53,14.47,931.7897,14.5,0.1588462,0.1843161,0.8941644
"2018-06-15 12:15:00",67660,"CKVY",13.45,71.53,71.01,71.96,69.99,32.27,33.46,26.17,0.851,37.37,41.18,34.11,6.532,6.828,310.9,30.51,11.18,937.2263,14.49,0.1686969,0.2022315,0.9020317
"2018-06-15 12:20:00",67661,"CKVY",13.45,70.61,71.55,72.46,70.48,27.92,33.22,26.72,0.713,37.8,41.46,35.07,6.639,6.435,352,18.96,12.93,918.1539,14.49,0.1686969,0.2022315,0.9020317
"2018-06-15 12:25:00",67662,"CKVY",13.45,70.73,71.44,72.58,70.48,28.74,32.95,26.1,0.737,37.21,41.46,34.81,6.138,6.259,342.1,20.97,14.25,890.606,14.49,0.1686969,0.2022315,0.9020317
"2018-06-15 12:30:00",67663,"CKVY",13.45,71.47,71.26,71.9,70.61,27.85,33.84,26.58,0.733,38.28,41.66,35.13,7.253,6.778,329.7,26.49,12.28,851.6765,14.49,0.155712,0.1888297,0.9046392
"2018-06-15 12:35:00",67664,"CKVY",13.45,71.35,71.64,72.09,70.79,26.13,34.8,25.96,0.685,38.55,42.71,34.86,7.515,7.358,328.3,20.5,13.37,838.4744,14.49,0.155712,0.1888297,0.9046392
"2018-06-15 12:40:00",67665,"CKVY",13.45,71.72,70.98,71.72,70.55,29.9,31.1,25.96,0.793,36.87,39.11,34.53,7.703,7.808,342.8,19.7,12.93,815.1494,14.49,0.155712,0.1888297,0.9046392
"2018-06-15 12:45:00",67666,"CKVY",13.45,71.22,71.44,71.96,70.79,27.03,32.75,26.85,0.705,37.42,40.81,35.33,8.12,8.03,329.7,14.34,14.69,815.7714,14.49,0.1547678,0.1914757,0.9036152
"2018-06-15 12:50:00",67667,"CKVY",13.44,71.78,71.65,72.46,71.1,28.22,31.92,27.06,0.75,37.98,40.3,35.63,8.19,8.13,358.7,23.43,12.28,813.8809,14.49,0.1547678,0.1914757,0.9036152
"2018-06-15 12:55:00",67668,"CKVY",13.44,72.83,72.56,73.81,71.66,29.18,31.99,26,0.804,38.58,41.25,36.15,9.05,8.65,349.8,24.66,20.6,857.5485,14.49,0.1547678,0.1914757,0.9036152
"2018-06-15 13:00:00",67669,"CKVY",13.45,72.21,73.2,74.06,72.09,28.57,31.38,24.94,0.771,37.98,41.21,35.43,7.704,8.32,12.11,59.5,13.37,905.5577,14.49,0.1735081,0.2138088,0.8985788
"2018-06-15 13:05:00",67670,"CKVY",13.45,73.63,73.26,74.43,72.15,24.52,33.91,24.11,0.694,38.93,43.12,34.91,6.954,7.32,342.3,74.42,11.62,948.7776,14.49,0.1735081,0.2138088,0.8985788
"2018-06-15 13:10:00",67671,"CKVY",13.44,73.51,73.8,74.31,73.32,27.54,30.69,24.7,0.776,38.98,41.44,35.32,6.535,6.704,281.2,16.92,13.15,952.1469,14.49,0.1735081,0.2138088,0.8985788
"2018-06-15 13:15:00",67672,"CKVY",13.44,74.06,74.06,74.55,73.32,28.6,31.72,25.21,0.821,38.1,42.35,35.83,7.724,6.998,266.4,16.61,16.22,945.1891,14.49,0.1757448,0.2128635,0.8905283
"2018-06-15 13:20:00",67673,"CKVY",13.44,73.2,74.31,75.17,73.2,25.31,29.08,23.63,0.706,36.63,40.53,34.86,8.52,8.44,246.6,27.26,18.19,947.2624,14.49,0.1757448,0.2128635,0.8905283
"2018-06-15 13:25:00",67674,"CKVY",13.44,74.86,73.95,74.92,73.07,29.56,31.68,25.07,0.872,37.99,42.03,35.38,7.769,8.14,256.6,36.09,14.91,952.7602,14.49,0.1757448,0.2128635,0.8905283
"2018-06-15 13:30:00",67675,"CKVY",13.43,74.55,74.59,75.6,73.57,31.58,34.73,26.48,0.922,40.9,45.76,37.46,7.501,7.799,291.9,14.07,13.15,957.5568,14.49,0.1831192,0.224582,0.8802264
"2018-06-15 13:35:00",67676,"CKVY",13.43,74.18,74.32,74.92,73.69,27.92,33.43,25.35,0.805,40.43,43.29,36.81,7.845,7.392,291.8,14.28,15.78,971.5868,14.49,0.1831192,0.224582,0.8802264
"2018-06-15 13:40:00",67677,"CKVY",13.42,73.87,73.72,74.18,73.26,31.85,33.67,25.96,0.909,39.71,43.53,36.54,8.86,8.29,293.5,16.8,16.88,977.5106,14.49,0.1831192,0.224582,0.8802264
"2018-06-15 13:45:00",67678,"CKVY",13.43,74.18,74.02,74.8,73.32,29.53,33.7,27.13,0.851,40.96,43.83,38.38,10.24,9.51,289.3,15.78,18.63,990.4705,14.48,0.1806851,0.2217272,0.8644779
"2018-06-15 13:50:00",67679,"CKVY",13.43,74.49,73.97,74.74,73.26,31.37,34.49,27.4,0.914,41.11,44.37,38.05,10.42,10.28,295,16.95,17.97,959.9644,14.48,0.1806851,0.2217272,0.8644779
"2018-06-15 13:55:00",67680,"CKVY",13.43,74.3,74.26,74.67,73.75,33.63,34.52,28.5,0.974,42.12,44.24,39.58,10.76,10.54,298.5,14.43,19.73,946.8549,14.48,0.1806851,0.2217272,0.8644779
"2018-06-15 14:00:00",67681,"CKVY",13.42,74.79,74.99,75.54,74.36,29.11,33.74,23.63,0.857,39.2,44.04,35.29,10.79,10.76,276.8,18.35,22.8,956.8897,14.48,0.1851614,0.2324552,0.8475123
"2018-06-15 14:05:00",67682,"CKVY",13.41,74.29,74.25,74.73,73.68,27.81,32.47,23.63,0.805,38.84,43.21,34.62,11.48,11.31,292.8,14.66,20.82,987.6873,14.48,0.1851614,0.2324552,0.8475123
"2018-06-15 14:10:00",67683,"CKVY",13.42,73.79,74.08,74.53,73.36,26.71,32.6,25.34,0.76,38.85,43.05,36.21,12.2,11.86,298.3,16.42,22.58,995.8231,14.48,0.1851614,0.2324552,0.8475123
"2018-06-15 14:15:00",67684,"CKVY",13.42,74.59,74.3,75.27,72.74,31.92,32.6,25.55,0.933,40.02,43.59,36.01,11.32,11.68,291.9,19.66,17.97,953.4587,14.48,0.181269,0.231944,0.8303235
"2018-06-15 14:20:00",67685,"CKVY",13.41,74.89,74.8,75.51,74.16,25.55,32.74,23.76,0.754,39.06,43.37,35.36,10.95,11.05,276.2,13.98,19.29,910.9075,14.48,0.181269,0.231944,0.8303235
"2018-06-15 14:25:00",67686,"CKVY",13.41,74.27,74.71,75.2,73.91,27.02,30.1,23.87,0.781,38.53,40.75,35.66,10.51,10.64,295.5,14.2,19.07,903.3026,14.48,0.181269,0.231944,0.8303235
"2018-06-15 14:30:00",67687,"CKVY",13.4,75.13,74.79,75.26,74.15,24.48,30.92,24.04,0.729,38.77,42.2,35.85,11.06,10.76,284.1,12.83,17.76,931.5482,14.48,0.185111,0.2347421,0.8088943
"2018-06-15 14:35:00",67688,"CKVY",13.41,76.18,75.51,76.36,74.76,26.85,30.13,21.5,0.827,38.07,41.9,33.68,11.43,11.29,284.5,13.24,19.29,983.3103,14.48,0.185111,0.2347421,0.8088943
"2018-06-15 14:40:00",67689,"CKVY",13.4,75.07,75.92,76.86,74.88,29.04,30.2,21.16,0.862,38.69,42.44,33.22,11.68,11.83,282.9,15.57,18.41,1029.624,14.48,0.185111,0.2347421,0.8088943
"2018-06-15 14:45:00",67690,"CKVY",13.41,75.13,75.7,76.49,74.82,26.64,30.1,22.19,0.793,38.97,41.9,34.07,12.04,11.93,288,19.4,20.39,1044.196,14.48,0.2030782,0.2572798,0.7844756
"2018-06-15 14:50:00",67691,"CKVY",13.41,76.06,75.9,76.36,75.13,24,28.21,23.87,0.737,38.55,40.7,36.5,12.62,12.15,287.9,11.49,23.67,1032.154,14.48,0.2030782,0.2572798,0.7844756
"2018-06-15 14:55:00",67692,"CKVY",13.41,74.64,75.09,76.24,74.33,26.57,27.73,20.68,0.778,36.61,39.35,32.54,12.79,12.54,291,12.14,20.82,982.6622,14.48,0.2030782,0.2572798,0.7844756
"2018-06-15 15:00:00",67693,"CKVY",13.4,72.85,74.14,75.01,72.79,30.71,31.3,24.38,0.847,39.06,41.54,35.9,12.15,12.47,293.8,17.28,21.26,883.9963,14.48,0.1676265,0.2211974,0.7578788
"2018-06-15 15:05:00",67694,"CKVY",13.39,73.9,73.31,73.9,72.79,29.24,31.02,23.35,0.835,37.54,40.57,33.67,11.51,12.12,286,19.36,19.73,732.6572,14.47,0.1676265,0.2211974,0.7578788
"2018-06-15 15:10:00",67695,"CKVY",13.4,75.13,74.45,75.75,73.65,24.58,31.06,24.58,0.732,38.61,41.88,35.8,11.59,11.5,283.7,11.53,21.26,669.0931,14.47,0.1676265,0.2211974,0.7578788
"2018-06-15 15:15:00",67696,"CKVY",13.4,73.34,74.54,75.62,73.28,26.5,29.58,21.13,0.743,37.26,40.36,32.31,12.06,11.75,288.5,13.57,19.73,688.8209,14.47,0.1507401,0.2008096,0.7285433
"2018-06-15 15:20:00",67697,"CKVY",13.41,74.95,74.37,74.95,73.28,28.42,30.75,23.49,0.841,38.47,42.02,34.96,11.77,11.71,292.6,18.26,20.6,752.0576,14.47,0.1507401,0.2008096,0.7285433
"2018-06-15 15:25:00",67698,"CKVY",13.4,73.78,74.02,75.07,73.47,29.58,30.1,22.53,0.841,37.48,40.96,33.3,11.92,12.1,289.6,15.58,26.3,759.4491,14.47,0.1507401,0.2008096,0.7285433
"2018-06-15 15:30:00",67699,"CKVY",13.4,73.78,73.69,74.27,72.91,29.69,32.08,23.9,0.844,38.49,41.97,34.93,12.33,12.26,289.5,12.14,24.11,721.3549,14.47,0.1526428,0.2031341,0.696286
"2018-06-15 15:35:00",67700,"CKVY",13.41,74.51,74.86,75.56,73.71,26.54,31.78,25.75,0.774,39.75,42.47,37.86,12.13,12.15,281.1,14.23,18.85,716.7013,14.47,0.1526428,0.2031341,0.696286
"2018-06-15 15:40:00",67701,"CKVY",13.4,73.34,73.53,74.51,72.97,28.18,34.62,25.2,0.79,39.96,43.68,36.47,11.42,11.72,293.7,14.11,17.54,684.6928,14.47,0.1526428,0.2031341,0.696286
"2018-06-15 15:45:00",67702,"CKVY",13.41,73.84,73.24,73.9,72.54,28.21,33.73,26.88,0.804,39.69,42.57,37.22,10.61,10.91,291.1,13.82,16.66,642.8531,14.47,0.1379558,0.185303,0.6606019
"2018-06-15 15:50:00",67703,"CKVY",13.41,74.14,73.97,74.39,73.41,29.24,31.64,26.81,0.842,39.88,42.25,38.03,10.81,10.79,289.8,11.83,19.95,602.2301,14.47,0.1379558,0.185303,0.6606019
"2018-06-15 15:55:00",67704,"CKVY",13.41,73.28,73.58,74.27,73.16,31.4,32.46,25.13,0.878,38.84,42.81,35.62,10.88,10.85,291.6,11.7,18.41,566.5301,14.47,0.1379558,0.185303,0.6606019
"2018-06-15 16:00:00",67705,"CKVY",13.41,74.02,73.96,74.45,73.1,28.49,32.46,25.3,0.817,39.42,42.26,36.04,11.08,10.99,285.5,10.64,18.63,559.4237,14.46,0.1248327,0.1697149,0.6251563
"2018-06-15 16:05:00",67706,"CKVY",13.41,74.39,74.01,74.39,73.71,27.46,31.23,24.86,0.797,38.91,41.59,35.66,11.4,11.35,286,13.27,18.41,544.963,14.46,0.1248327,0.1697149,0.6251563
"2018-06-15 16:10:00",67707,"CKVY",13.41,75.38,74.89,75.81,74.21,22.53,28.01,21.78,0.676,36.77,39.37,33.61,11.83,11.35,275.7,16.07,21.92,564.6205,14.46,0.1248327,0.1697149,0.6251563
"2018-06-15 16:15:00",67708,"CKVY",13.41,75.75,76.66,77.6,75.38,23.08,27.8,22.5,0.701,38.06,41.67,34.53,11.49,11.53,273.9,12.18,14.91,635.4545,14.46,0.1452603,0.1951109,0.5888774
"2018-06-15 16:20:00",67709,"CKVY",13.41,77.6,76.49,77.6,75.56,20.82,25.99,20.07,0.672,35.66,39.4,32.36,11.44,11.49,276,12.08,18.85,716.4311,14.46,0.1452603,0.1951109,0.5888774
"2018-06-15 16:25:00",67710,"CKVY",13.41,77.47,77.45,78.27,76.49,20.82,26.19,18.73,0.67,34.6,39.33,31.96,11.18,11.55,264.2,19.37,18.63,802.2959,14.47,0.1452603,0.1951109,0.5888774
"2018-06-15 16:30:00",67711,"CKVY",13.39,77.47,77.51,77.9,77.23,19.07,21.3,18.15,0.614,32.97,34.97,30.98,12.16,11.61,252.7,12.79,24.77,806.3929,14.47,0.1719238,0.2276592,0.5526407
"2018-06-15 16:35:00",67712,"CKVY",13.4,78.21,77.62,78.34,77.1,18.15,20.61,18.04,0.598,32.5,33.95,30.69,12.58,12.17,263.1,14.41,20.39,811.0588,14.47,0.1719238,0.2276592,0.5526407
"2018-06-15 16:40:00",67713,"CKVY",13.4,77.35,77.85,78.46,77.16,21.71,23.35,17.43,0.696,33.74,37.61,30.24,12.02,12.06,264,25.6,19.07,798.9681,14.47,0.1719238,0.2276592,0.5526407
"2018-06-15 16:45:00",67714,"CKVY",13.39,75.99,76.14,77.35,75.69,21.78,26.16,20,0.667,35.19,38.73,32.32,12.05,12.29,285,11.14,19.73,812.2407,14.47,0.174793,0.2329336,0.5122871
"2018-06-15 16:50:00",67715,"CKVY",13.38,77.35,76.25,77.35,75.75,17.94,24.14,17.94,0.575,33.69,36.79,30.4,12.13,12.27,278.9,15.73,19.73,790.7779,14.47,0.174793,0.2329336,0.5122871
"2018-06-15 16:55:00",67716,"CKVY",13.39,74.39,75.28,77.35,74.14,22.87,22.98,17.91,0.664,32.96,34.49,30.15,12.24,12.36,274.2,12.83,17.1,701.6579,14.47,0.174793,0.2329336,0.5122871
"2018-06-15 17:00:00",67717,"CKVY",13.38,74.27,74.59,75.07,74.14,25.03,28.04,21.91,0.724,36.57,39.14,33.26,10.41,11.3,271.8,12.13,13.59,561.3079,14.46,0.1222796,0.1744463,0.4698016
"2018-06-15 17:05:00",67718,"CKVY",13.38,72.3,73.49,74.51,72.05,30.58,33.76,21.91,0.827,37.61,42.11,32.91,8.29,9.42,288.3,19.8,11.62,417.762,14.46,0.1222796,0.1744463,0.4698016
"2018-06-15 17:10:00",67719,"CKVY",13.39,73.1,72.79,73.16,72.23,22.19,31.12,22.19,0.617,36.28,40.19,32.23,6.27,7.275,335,27.96,10.74,317.8574,14.46,0.1222796,0.1744463,0.4698016
"2018-06-15 17:15:00",67720,"CKVY",13.39,73.04,73.27,73.53,72.97,30.13,30.13,22.12,0.836,36.39,39.92,32.15,5.118,5.514,308.9,16.67,8.11,288.0765,14.46,0.07828931,0.1110139,0.4251798
"2018-06-15 17:20:00",67721,"CKVY",13.39,75.01,74.32,75.13,73.04,23.32,33.69,22.87,0.691,38.3,42.98,34.6,5.229,4.949,346.4,14.26,11.4,349.6391,14.46,0.07828931,0.1110139,0.4251798
"2018-06-15 17:25:00",67722,"CKVY",13.4,75.25,75.19,75.44,74.88,22.84,26.23,21.64,0.683,35.62,38.22,33.32,5.974,5.561,353.3,16.63,11.4,451.7623,14.46,0.07828931,0.1110139,0.4251798
"2018-06-15 17:30:00",67723,"CKVY",13.4,75.5,75.51,76.36,75.13,24.86,28.56,21.85,0.749,36.92,41.36,33.55,7.3,6.783,337.7,27.48,14.03,560.291,14.46,0.1155669,0.1462295,0.3815927
"2018-06-15 17:35:00",67724,"CKVY",13.4,75.32,75.26,75.62,74.82,25.44,25.95,22.87,0.762,36.27,38.06,34.65,8.19,7.896,347,18.07,15.12,594.981,14.46,0.1155669,0.1462295,0.3815927
"2018-06-15 17:40:00",67725,"CKVY",13.4,75.25,75.1,75.56,74.58,26.78,26.84,23.45,0.8,36.7,38.87,35.11,8.81,8.63,339.3,15.61,14.47,593.1011,14.46,0.1155669,0.1462295,0.3815927
"2018-06-15 17:45:00",67726,"CKVY",13.4,74.45,74.91,75.69,74.21,23.83,26.74,22.26,0.693,36.28,38.78,33.96,9.35,8.98,352.7,13.91,15.78,570.8322,14.46,0.1156406,0.155713,0.3380497
"2018-06-15 17:50:00",67727,"CKVY",13.39,73.9,74.07,74.51,73.65,24,26.37,22.67,0.685,34.97,37.41,33.45,9.79,9.51,346,14.43,16.66,529.7302,14.46,0.1156406,0.155713,0.3380497
"2018-06-15 17:55:00",67728,"CKVY",13.39,74.02,74.02,74.39,73.65,24.11,25.75,23.01,0.691,35.26,36.97,33.98,10.29,9.96,352.2,15.65,16,508.2176,14.46,0.1156406,0.155713,0.3380497
"2018-06-15 18:00:00",67729,"CKVY",13.39,74.58,74.16,74.76,73.71,25.48,26.26,23.22,0.744,35.67,37.56,34.08,10.05,10.33,356.3,20.83,14.03,484.0591,14.45,0.1095179,0.1532406,0.2945623
"2018-06-15 18:05:00",67730,"CKVY",13.4,74.02,74.32,74.64,73.84,24.69,26.33,23.01,0.708,35.83,37.69,34.18,9.49,9.87,345.6,12.7,15.34,478.5375,14.45,0.1095179,0.1532406,0.2945623
"2018-06-15 18:10:00",67731,"CKVY",13.4,74.27,74.31,74.64,73.96,27.63,28.39,24.62,0.799,37.7,39.53,35.57,8.96,9.26,326.4,15.63,13.37,470.6992,14.45,0.1095179,0.1532406,0.2945623
"2018-06-15 18:15:00",67732,"CKVY",13.4,74.39,74.28,74.51,73.96,24.14,27.87,23.56,0.701,36.59,38.98,34.71,8.87,8.85,338.8,14.51,14.03,468.7503,14.45,0.1042971,0.1454247,0.2499517
"2018-06-15 18:20:00",67733,"CKVY",13.4,74.14,74.27,74.76,73.71,24.52,26.71,21.98,0.706,35.42,38.11,32.86,8.62,8.58,0.058,16.92,15.12,459.1281,14.45,0.1042971,0.1454247,0.2499517
"2018-06-15 18:25:00",67734,"CKVY",13.41,74.08,73.84,74.21,73.53,23.97,26.47,23.42,0.689,35.48,37.46,34.06,8.69,8.72,342.2,13.47,14.25,442.9922,14.45,0.1042971,0.1454247,0.2499517
"2018-06-15 18:30:00",67735,"CKVY",13.41,74.08,74.21,74.64,73.9,26.64,27.05,23.52,0.766,36.38,38.11,34.53,8.15,8.43,324.2,16.75,11.84,419.6723,14.45,0.09263299,0.1310394,0.2070083
"2018-06-15 18:35:00",67736,"CKVY",13.41,73.84,73.92,74.14,73.71,25.24,27.53,23.76,0.719,36.27,38.3,34.58,7.99,8.12,318.2,13.75,12.06,399.5142,14.45,0.09263299,0.1310394,0.2070083
"2018-06-15 18:40:00",67737,"CKVY",13.42,73.65,73.87,74.14,73.65,23.97,26.71,21.64,0.679,34.82,37.47,32.24,7.463,7.636,338.8,15.9,10.96,381.0664,14.45,0.09263299,0.1310394,0.2070083
"2018-06-15 18:45:00",67738,"CKVY",13.42,74.14,73.88,74.21,73.59,24.04,25.75,22.26,0.692,34.92,36.86,32.78,7.611,7.482,341.5,17.28,12.71,364.6963,14.45,0.08110186,0.1161703,0.1647606
"2018-06-15 18:50:00",67739,"CKVY",13.42,73.65,73.95,74.14,73.65,25.2,26.23,23.97,0.714,36.02,37.12,34.92,7.376,7.501,327.6,14.87,11.84,349.9409,14.45,0.08110186,0.1161703,0.1647606
"2018-06-15 18:55:00",67740,"CKVY",13.41,73.47,73.43,73.78,73.1,28.21,29.48,25.17,0.794,37.55,39.81,35.67,7.25,7.349,312.2,15.05,11.18,336.4346,14.45,0.08110186,0.1161703,0.1647606
"2018-06-15 19:00:00",67741,"CKVY",13.43,72.85,73.11,73.41,72.85,28.18,29.17,25.92,0.777,37.79,39.33,35.98,7.036,7.178,317.1,10.86,9.86,322.4598,14.45,0.07148058,0.1036889,0.1235585
"2018-06-15 19:05:00",67742,"CKVY",13.43,72.42,72.71,73.04,72.36,28.28,31.78,26.67,0.768,38.24,41.18,36.44,7.018,6.974,315.7,10.15,11.62,308.4796,14.45,0.07148058,0.1036889,0.1235585
"2018-06-15 19:10:00",67743,"CKVY",13.43,71.43,72.24,72.6,71.37,29.04,29.79,26.26,0.763,37.48,38.72,35.92,7.162,7.103,313.9,10.85,10.3,291.5545,14.45,0.07148058,0.1036889,0.1235585
"2018-06-15 19:15:00",67744,"CKVY",13.42,70.94,71.07,71.43,70.63,30.68,32.39,28.9,0.793,39,40.23,37.47,6.88,7.014,312.6,10.39,8.55,265.2042,14.45,0.05790376,0.08682502,0.08520847
"2018-06-15 19:20:00",67745,"CKVY",13.44,70.45,70.73,71.19,70.39,32.73,33.62,30.41,0.832,39.45,40.71,38.18,6.31,6.667,313.4,11.69,8.55,243.7136,14.44,0.05790376,0.08682502,0.08520847
"2018-06-15 19:25:00",67746,"CKVY",13.09,69.09,69.54,70.57,68.6,32.43,33.15,30.61,0.787,38.39,40.04,37.56,6.234,6.178,319.3,11.4,10.52,206.5529,14.44,0.05790376,0.08682502,0.08520847
"2018-06-15 19:30:00",67747,"CKVY",13.18,69.95,69.57,70.02,68.97,32.46,33.15,31.23,0.811,38.51,39.34,37.8,6.593,6.393,337.2,16.25,10.52,174.9405,14.44,0.03959184,0.06395309,0.05098147
"2018-06-15 19:35:00",67748,"CKVY",13.36,69.09,69.62,70.02,69.03,37.43,37.43,32.36,0.908,40.15,42.11,39.04,6.756,6.741,358.2,19.07,11.4,162.7733,14.44,0.03959184,0.06395309,0.05098147
"2018-06-15 19:40:00",67749,"CKVY",13.17,67.24,67.78,69.09,67.18,41.36,41.74,37.46,0.942,42.59,43.5,41.78,6.509,6.721,17.07,11.83,9.64,165.3428,14.44,0.03959184,0.06395309,0.05098147
"2018-06-15 19:45:00",67750,"CKVY",13.17,66.93,67.04,67.3,66.87,39.89,42.36,39.51,0.899,42.45,43.63,41.49,6.668,6.574,357.5,18.37,12.28,172.8825,14.44,0.0376548,0.06010563,0.02463824
"2018-06-15 19:50:00",67751,"CKVY",13.02,65.82,66.56,67,65.76,40.95,40.95,38.9,0.888,41.45,42.22,40.8,7.31,6.885,340.1,12.77,12.28,154.6944,14.44,0.0376548,0.06010563,0.02463824
"2018-06-15 19:55:00",67752,"CKVY",12.98,64.53,65.26,65.82,64.53,42.22,43.07,40.85,0.875,41.57,42.06,41.05,8.05,7.655,331,12.02,12.49,118.8702,14.44,0.0376548,0.06010563,0.02463824
"2018-06-15 20:00:00",67753,"CKVY",12.95,63.85,64.2,64.71,63.67,43.35,43.86,41.43,0.877,41.08,41.7,40.11,8.45,8.26,322.3,11.84,16,80.47244,14.43,0.02137149,0.04304006,0.01065773
"2018-06-15 20:05:00",67754,"CKVY",12.94,62.87,63.16,63.98,62.8,43.28,44.41,43.07,0.846,40.77,41.36,40.09,8.96,8.72,325.7,12.37,17.32,41.69597,14.43,0.02137149,0.04304006,0.01065773
"2018-06-15 20:10:00",67755,"CKVY",12.94,62.37,62.82,63.05,62.31,44.34,44.38,42.53,0.852,40.16,40.58,39.81,9.5,9.26,324.4,11.24,16.22,26.99277,14.43,0.02137149,0.04304006,0.01065773
"2018-06-15 20:15:00",67756,"CKVY",12.93,62.06,62.37,62.62,62,44.48,44.89,43.35,0.845,40.22,40.57,39.92,10.14,9.86,326.4,12.68,16.66,17.49107,14.43,0.01477176,0.01920773,0.003170628
"2018-06-15 20:20:00",67757,"CKVY",12.92,61.88,61.95,62.19,61.69,44.17,45.06,44.03,0.834,40.11,40.37,39.77,10.29,10.26,330.3,11.37,16,13.64812,14.43,0.01477176,0.01920773,0.003170628
"2018-06-15 20:25:00",67758,"CKVY",12.92,61.28,61.59,62.01,61.22,45.62,45.68,44.03,0.843,39.95,40.24,39.72,10.16,10.23,331.5,12.19,17.32,11.58923,14.43,0.01477176,0.01920773,0.003170628
"2018-06-15 20:30:00",67759,"CKVY",12.91,60.43,60.76,61.22,60.36,46.89,47.26,45.62,0.841,40.2,40.48,39.96,9.55,9.82,327.6,12.12,14.25,10.00729,14.43,0.0144729,0.01853396,9.49762E-05
"2018-06-15 20:35:00",67760,"CKVY",12.9,60.25,60.34,60.55,60.12,46.99,47.47,46.58,0.837,39.99,40.3,39.74,9.15,9.32,325.8,10.2,14.03,8.522458,14.43,0.0144729,0.01853396,9.49762E-05
"2018-06-15 20:40:00",67761,"CKVY",12.9,59.39,59.96,60.31,59.39,48.78,48.84,47.03,0.843,40.03,40.36,39.67,9.1,9.18,319.1,12.41,14.47,7.149341,14.43,0.0144729,0.01853396,9.49762E-05
"2018-06-15 20:45:00",67762,"CKVY",12.9,59.02,59.31,59.51,58.96,48.23,48.91,47.61,0.822,39.77,40.25,39.42,8.56,8.95,328.3,12.09,13.81,6.06321,14.42,0.01204663,0.01567281,2.5E-07
"2018-06-15 20:50:00",67763,"CKVY",12.9,58.52,58.88,59.33,58.46,49.29,49.29,47.3,0.826,39.39,39.71,39.08,7.008,7.921,355.7,30.62,10.74,5.144372,14.42,0.01204663,0.01567281,2.5E-07
"2018-06-15 20:55:00",67764,"CKVY",12.88,57.48,57.73,58.52,57.29,53.16,53.61,49.25,0.858,40.24,40.8,39.53,5.501,6.117,42.3,15.11,8.33,4.2898,14.42,0.01204663,0.01567281,2.5E-07
"2018-06-15 21:00:00",67765,"CKVY",12.89,57.78,57.63,57.91,57.17,50.63,53.23,50.39,0.826,40.03,40.63,39.43,5.476,5.358,4.213,16.17,10.74,3.485854,14.42,0.007346691,0.01027679,2.5E-07
"2018-06-15 21:05:00",67766,"CKVY",12.89,58.03,57.94,58.15,57.72,48.43,50.69,48.43,0.797,39.17,39.76,38.7,6.759,6.033,1.619,16.99,11.84,2.736404,14.42,0.007346691,0.01027679,2.5E-07
"2018-06-15 21:10:00",67767,"CKVY",12.88,57.66,57.93,58.16,57.6,48.71,49.32,47.78,0.791,38.68,38.95,38.32,6.679,6.837,5.211,14.73,12.06,2.071437,14.42,0.007346691,0.01027679,2.5E-07
"2018-06-15 21:15:00",67768,"CKVY",12.88,56.45,57.09,57.79,56.32,51.56,51.97,48.71,0.802,38.87,39.16,38.47,6.01,6.353,9.2,9.58,9.43,1.485926,14.42,0.0073283,0.01026771,2.5E-07
"2018-06-15 21:20:00",67769,"CKVY",12.88,57.26,57.1,57.32,56.33,49.2,51.6,49.2,0.788,38.63,38.88,38.34,5.175,5.716,355.1,17.87,11.4,0.9621773,14.42,0.0073283,0.01026771,2.5E-07
"2018-06-15 21:25:00",67770,"CKVY",12.88,57.45,57.43,57.69,57.2,48.41,49.24,48,0.78,38.21,38.52,37.94,5.578,5.3,353.3,13.3,8.77,0.5393581,14.42,0.0073283,0.01026771,2.5E-07
"2018-06-15 21:30:00",67771,"CKVY",12.88,57.32,57.3,57.51,57.02,48.93,49.75,48.24,0.785,38.3,38.67,37.96,5.665,5.676,357.2,14.45,9.86,0.2681291,14.42,0.005972579,0.008697494,2.5E-07
"2018-06-15 21:35:00",67772,"CKVY",12.87,57.08,57.19,57.45,56.95,49.27,49.68,48.48,0.784,38.21,38.69,37.92,5.468,5.369,0.058,15.71,7.672,0.1086744,14.42,0.005972579,0.008697494,2.5E-07
"2018-06-15 21:40:00",67773,"CKVY",12.87,56.21,56.55,57.08,56.09,51.05,51.12,49.24,0.787,38.32,38.58,38.09,5.005,5.254,7.227,9.52,6.795,0.0302762,14.42,0.005972579,0.008697494,2.5E-07
"2018-06-15 21:45:00",67774,"CKVY",12.86,56.4,56.21,56.52,55.84,50.57,52.05,50.44,0.785,38.48,38.75,38.09,4.394,4.68,4.776,13.73,6.357,0.0001629837,14.42,0.004900666,0.007357147,2.5E-07
"2018-06-15 21:50:00",67775,"CKVY",12.87,56.15,56.45,56.71,56.09,51.02,51.36,50.03,0.785,38.37,38.62,38.09,4.355,4.334,355.3,10.35,6.795,0,14.42,0.004900666,0.007357147,2.5E-07
"2018-06-15 21:55:00",67776,"CKVY",12.86,56.22,56.15,56.4,55.91,51.71,52.36,50.57,0.797,38.51,38.81,38.19,4.384,4.503,15.08,16.87,8.99,0,14.42,0.004900666,0.007357147,2.5E-07
"2018-06-15 22:00:00",67777,"CKVY",12.86,55.6,56.12,56.4,55.48,53.59,53.59,50.78,0.808,38.55,39.05,38.22,3.652,3.976,243.6,35.46,2.85,0,14.42,0.003166346,0.005181144,2.5E-07
"2018-06-15 22:05:00",67778,"CKVY",12.86,53.95,54.53,55.6,53.88,56.41,56.41,53.59,0.801,39,39.5,38.59,2.259,2.996,268.7,85.9,1.973,0,14.42,0.003166346,0.005181144,2.5E-07
"2018-06-15 22:10:00",67779,"CKVY",12.85,54.63,54.06,54.63,53.76,57.1,58.09,56.04,0.831,39.17,39.81,38.74,1.611,1.771,343.4,19.84,4.384,0,14.42,0.003166346,0.005181144,2.5E-07
"2018-06-15 22:15:00",67780,"CKVY",12.86,54.08,53.95,54.63,53.53,58.27,60.39,57.13,0.831,39.97,40.48,39.24,2.082,1.929,297.4,8.62,4.603,0,14.42,-0.002079549,-0.002105164,2.5E-07
"2018-06-15 22:20:00",67781,"CKVY",12.85,54.64,54.33,54.7,54.02,56.62,58.82,56.35,0.824,39.66,40.08,39.17,2.809,2.414,333.4,26.59,4.384,0,14.42,-0.002079549,-0.002105164,2.5E-07
"2018-06-15 22:25:00",67782,"CKVY",12.86,55.75,55.49,55.88,54.52,52.37,56.62,51.69,0.794,38.64,39.48,38.15,3.401,3.168,18.91,11.98,7.014,0,14.42,-0.002079549,-0.002105164,2.5E-07
"2018-06-15 22:30:00",67783,"CKVY",12.86,55.63,55.72,56,55.51,52.1,53.06,51.28,0.786,38.45,38.85,38.06,3.445,3.355,11.69,20.28,4.165,0,14.42,-3.894888E-06,0.0009172207,2.5E-07
"2018-06-15 22:35:00",67784,"CKVY",12.84,55.69,55.67,55.81,55.51,53.06,53.26,52.03,0.803,38.59,38.98,38.3,3.922,3.74,0.701,11.16,5.699,0,14.42,-3.894888E-06,0.0009172207,2.5E-07
"2018-06-15 22:40:00",67785,"CKVY",12.84,55.75,55.83,56.06,55.57,52.24,53.06,52.17,0.792,38.83,39.05,38.54,3.626,3.782,354.3,11.49,5.918,0,14.42,-3.894888E-06,0.0009172207,2.5E-07
"2018-06-15 22:45:00",67786,"CKVY",12.84,55.51,55.7,55.88,55.38,51.83,52.72,51.38,0.779,38.39,38.77,37.99,3.28,3.47,49.67,29.02,5.699,0,14.42,0.001731732,0.003295908,2.5E-07
"2018-06-15 22:50:00",67787,"CKVY",12.84,55.88,55.49,55.94,55.14,51.62,52.89,51.28,0.786,38.27,38.51,38.02,3.736,3.534,34.46,8.5,7.672,0,14.43,0.001731732,0.003295908,2.5E-07
"2018-06-15 22:55:00",67788,"CKVY",12.84,56,56.02,56.19,55.75,51.48,52.03,50.93,0.788,38.37,38.68,38.09,3.296,3.581,4.431,30.57,6.138,0,14.43,0.001731732,0.003295908,2.5E-07
"2018-06-15 23:00:00",67789,"CKVY",12.84,56.25,56.26,56.49,56,51.17,51.96,50.04,0.79,38.4,38.79,37.9,3.411,3.343,323.1,14.86,3.946,0,14.43,0.001481565,0.002986229,2.5E-07
"2018-06-15 23:05:00",67790,"CKVY",12.84,55.75,55.92,56.31,55.63,52.44,52.92,51.17,0.795,38.62,38.94,38.37,2.839,3.042,21.87,19.83,5.699,0,14.43,0.001481565,0.002986229,2.5E-07
"2018-06-15 23:10:00",67791,"CKVY",12.83,55.39,55.51,55.81,55.2,53.3,53.88,52.51,0.797,38.74,39.04,38.43,3.392,3.023,33.77,7.73,5.261,0,14.43,0.001481565,0.002986229,2.5E-07
"2018-06-15 23:15:00",67792,"CKVY",12.83,55.02,55.25,55.51,55.02,54.02,54.06,52.82,0.797,38.62,38.98,38.3,3.711,3.633,23.36,14.33,5.48,0,14.43,0.0007337716,0.001952997,2.5E-07
"2018-06-15 23:20:00",67793,"CKVY",12.83,55.02,54.91,55.14,54.71,54.57,55.22,53.68,0.805,38.89,39.13,38.51,3.179,3.438,6.715,11.29,4.165,0,14.43,0.0007337716,0.001952997,2.5E-07
"2018-06-15 23:25:00",67794,"CKVY",12.82,55.64,55.23,55.64,54.96,52.72,55.05,52.62,0.796,38.86,39.36,38.47,3.426,3.298,22.18,7.721,7.014,0,14.43,0.0007337716,0.001952997,2.5E-07
"2018-06-15 23:30:00",67795,"CKVY",12.82,55.83,55.8,56.14,55.51,51.73,52.86,50.12,0.786,38.13,38.71,37.72,3.927,3.627,28.02,18.32,9.21,0,14.43,0.001150018,0.002500791,2.5E-07
"2018-06-15 23:35:00",67796,"CKVY",12.83,55.71,55.84,56.01,55.64,52.28,52.28,50.74,0.791,38.15,38.55,37.84,4.634,4.343,12.18,18.46,5.918,0,14.43,0.001150018,0.002500791,2.5E-07
"2018-06-15 23:40:00",67797,"CKVY",12.82,56.45,56.03,56.51,55.52,49.91,52.28,49.54,0.776,38.05,38.51,37.67,4.495,4.608,18.47,18.94,6.576,0,14.43,0.001150018,0.002500791,2.5E-07
"2018-06-15 23:45:00",67798,"CKVY",12.82,56.26,56.32,56.51,56.14,49.64,50.29,49.16,0.767,37.85,38.15,37.53,3.633,4.054,351.4,16.71,3.069,0,14.43,0.003362038,0.0054333,2.5E-07
"2018-06-15 23:50:00",67799,"CKVY",12.82,55.83,56.17,56.45,55.83,50.81,50.87,49.5,0.772,37.84,38.09,37.59,2.621,3.12,14.5,17.54,2.411,0,14.43,0.003362038,0.0054333,2.5E-07
"2018-06-15 23:55:00",67800,"CKVY",12.82,55.15,55.55,55.89,55.03,52.86,53.27,50.77,0.784,38.16,38.7,37.84,2.016,2.231,30.94,9.1,3.288,0,14.43,0.003362038,0.0054333,2.5E-07
"2018-06-16 00:00:00",67801,"CKVY",12.81,54.97,54.89,55.28,54.6,52.32,53.62,51.97,0.771,38.11,38.67,37.7,1.918,1.948,358.7,10.22,2.85,0,14.43,-0.00108161,-0.0005838823,2.5E-07
"2018-06-16 00:05:00",67802,"CKVY",12.8,54.6,54.94,55.34,54.54,52.9,53.48,51.42,0.769,37.88,38.21,37.6,2.435,2.179,43.7,14.27,3.726,0,14.43,-0.00108161,-0.0005838823,2.5E-07
"2018-06-16 00:10:00",67803,"CKVY",12.81,52.75,53.8,54.72,52.75,57.87,57.87,52.93,0.786,37.91,38.52,37.59,2.37,2.48,57.45,12.78,3.507,0,14.43,-0.00108161,-0.0005838823,2.5E-07
"2018-06-16 00:15:00",67804,"CKVY",12.81,52.2,52.21,52.75,51.83,59.62,60.62,57.84,0.794,38.5,38.8,38.22,2.031,2.158,38.6,21.45,2.411,0,14.43,-0.001834213,-0.001735594,2.5E-07
"2018-06-16 00:20:00",67805,"CKVY",12.8,51.53,51.96,52.63,51.22,61.65,61.65,58.9,0.8,38.72,39.34,38.29,1.704,1.908,43.23,14.14,3.069,0,14.43,-0.001834213,-0.001735594,2.5E-07
"2018-06-16 00:25:00",67806,"CKVY",12.8,49.49,51.18,52.08,49.49,70.05,70.05,59.76,0.843,39.21,40.15,38.33,1.638,1.626,130.9,30.44,2.63,0,14.43,-0.001834213,-0.001735594,2.5E-07
"2018-06-16 00:30:00",67807,"CKVY",12.79,47.7,49.04,49.86,47.7,71.87,71.87,66.72,0.809,39.51,40.22,38.95,2.336,2.002,214.4,19.11,5.261,0,14.43,-0.003450404,-0.004247772,2.5E-07
"2018-06-16 00:35:00",67808,"CKVY",12.8,47.02,47.15,47.76,46.84,75.23,75.5,71.87,0.826,39.35,39.75,39,2.475,2.399,256.2,17.94,3.946,0,14.43,-0.003450404,-0.004247772,2.5E-07
"2018-06-16 00:40:00",67809,"CKVY",12.79,47.39,46.97,47.39,46.47,75.43,76.32,75.02,0.84,39.66,40.03,39.17,2.417,2.413,28.86,66.87,3.288,0,14.42,-0.003450404,-0.004247772,2.5E-07
"2018-06-16 00:45:00",67810,"CKVY",12.79,48.69,48.27,48.75,47.39,69.88,75.43,69.84,0.816,39.66,40.11,39.17,1.783,2.199,54.44,3.87,4.384,0,14.42,-0.003128615,-0.00375904,2.5E-07
"2018-06-16 00:50:00",67811,"CKVY",12.79,47.58,48.7,49.49,47.52,72.69,72.69,67.68,0.815,39.1,39.42,38.6,2.183,1.805,222.1,32.75,7.234,0,14.42,-0.003128615,-0.00375904,2.5E-07
"2018-06-16 00:55:00",67812,"CKVY",12.79,47.45,47.01,47.52,46.53,69.23,74.34,69.16,0.772,38.36,39.24,37.82,2.312,2.343,235.6,41.77,4.822,0,14.42,-0.003128615,-0.00375904,2.5E-07
"2018-06-16 01:00:00",67813,"CKVY",12.79,47.89,47.56,48.07,47.08,69.54,70.74,68.68,0.788,38.19,38.53,37.84,2.854,2.545,8.1,21.6,5.918,0,14.42,-0.003023671,-0.003602571,2.5E-07
"2018-06-16 01:05:00",67814,"CKVY",12.78,44.99,47.12,47.95,44.99,78.96,78.96,69.43,0.802,38.57,38.92,38.14,2.522,2.783,102.3,31.54,3.946,0,14.42,-0.003023671,-0.003602571,2.5E-07
"2018-06-16 01:10:00",67815,"CKVY",12.77,46.16,44.86,46.22,44.43,79.41,84.5,79.03,0.844,40,40.49,38.83,3.071,2.698,97.4,10.47,6.138,0,14.42,-0.003023671,-0.003602571,2.5E-07
"2018-06-16 01:15:00",67816,"CKVY",12.77,46.16,46.66,47.09,46.16,77.26,79.34,75.43,0.821,39.79,40.33,39.44,3.264,3.097,139.2,28.66,4.822,0,14.42,-0.002648118,-0.003040087,2.5E-07
"2018-06-16 01:20:00",67817,"CKVY",12.77,46.97,46.42,47.03,45.98,79.8,79.83,77.08,0.874,40.12,41.1,39.28,4.323,3.841,175.9,6.741,7.234,0,14.42,-0.002648118,-0.003040087,2.5E-07
"2018-06-16 01:25:00",67818,"CKVY",12.77,46.3,46.46,47.1,45.92,82.8,83.3,79.8,0.884,41.23,41.56,40.73,4.546,4.436,142.4,9.82,5.699,0,14.42,-0.002648118,-0.003040087,2.5E-07
"2018-06-16 01:30:00",67819,"CKVY",12.77,45.31,45.76,46.3,45.31,86.8,86.8,82.8,0.893,41.59,41.84,41.26,4.974,4.831,159.6,5.665,5.48,0,14.42,-0.00169245,-0.001698339,2.5E-07
"2018-06-16 01:35:00",67820,"CKVY",12.76,46.17,46.31,47.59,45.25,79.22,87.2,78.46,0.842,41.58,42.24,39.97,4.839,4.886,199.7,20.88,8.11,0,14.42,-0.00169245,-0.001698339,2.5E-07
"2018-06-16 01:40:00",67821,"CKVY",12.75,45.93,45.94,46.17,45.56,76.24,80.5,76.2,0.803,39.73,40.2,38.74,4.547,4.663,223.4,12.17,6.138,0,14.42,-0.00169245,-0.001698339,2.5E-07
"2018-06-16 01:45:00",67822,"CKVY",12.75,48.1,46.72,48.1,45.68,70.52,76.2,70.52,0.806,38.52,39.02,38.16,4.354,4.523,213.9,21.4,7.891,0,14.42,-0.0009373339,-0.000689314,2.5E-07
"2018-06-16 01:50:00",67823,"CKVY",12.75,45.51,46.88,48.53,45.44,75.46,75.66,68.59,0.782,38.44,39.07,38.18,3.87,4.081,212.4,12.34,6.138,0,14.42,-0.0009373339,-0.000689314,2.5E-07
"2018-06-16 01:55:00",67824,"CKVY",12.75,48.9,47.54,48.96,45.57,66.85,75.49,66.61,0.787,38.29,38.46,38.09,4.147,4.124,198.7,6.245,6.357,0,14.43,-0.0009373339,-0.000689314,2.5E-07
"2018-06-16 02:00:00",67825,"CKVY",12.74,49.03,48.97,49.15,48.84,66.09,66.81,65.82,0.782,38.21,38.4,38.05,4.164,4.108,193.7,9.86,6.576,0,14.43,-0.0002518627,0.0002966064,2.5E-07
"2018-06-16 02:05:00",67826,"CKVY",12.74,45.94,48.12,49.09,45.94,77.35,77.35,65.99,0.815,38.37,39.34,38.03,3.663,3.942,133.4,37.66,3.507,0,14.43,-0.0002518627,0.0002966064,2.5E-07
"2018-06-16 02:10:00",67827,"CKVY",12.74,44.15,44.57,45.94,43.9,87.1,87.1,77.48,0.857,39.74,40.61,39.23,2.917,3.263,121.4,49.75,3.288,0,14.43,-0.0002518627,0.0002966064,2.5E-07
"2018-06-16 02:15:00",67828,"CKVY",12.74,45.26,44.88,45.32,44.21,87.3,88.4,87.1,0.896,41.49,41.92,40.64,2.748,2.762,113.8,8.1,4.603,0,14.43,-0.002336609,-0.002588912,2.5E-07
"2018-06-16 02:20:00",67829,"CKVY",12.73,45.39,45.47,45.76,45.14,86.2,87.3,85.7,0.89,41.62,41.79,41.4,3.331,3.029,109.1,7.249,5.261,0,14.43,-0.002336609,-0.002588912,2.5E-07
"2018-06-16 02:25:00",67830,"CKVY",12.73,46.56,45.77,46.56,45.2,83.4,86.3,83.4,0.899,41.63,41.89,41.35,3.999,3.646,104.2,4.315,5.042,0,14.43,-0.002336609,-0.002588912,2.5E-07
"2018-06-16 02:30:00",67831,"CKVY",12.73,46.37,46.52,46.68,46.31,84.5,84.7,82.6,0.905,41.78,42.12,41.45,3.799,3.958,93.1,9.22,4.165,0,14.43,-0.002778137,-0.003202444,2.5E-07
"2018-06-16 02:35:00",67832,"CKVY",12.72,46.81,46.39,46.81,46.19,82.5,84.8,82.4,0.898,41.87,42.07,41.64,3.312,3.587,98.2,11.47,3.507,0,14.43,-0.002778137,-0.003202444,2.5E-07
"2018-06-16 02:40:00",67833,"CKVY",12.72,46.93,46.8,46.93,46.68,83.3,83.4,82.2,0.911,41.82,42.17,41.57,2.793,3.094,96.4,12.18,4.165,0,14.43,-0.002778137,-0.003202444,2.5E-07
"2018-06-16 02:45:00",67834,"CKVY",12.7,47.05,47,47.18,46.81,82.2,83.3,81.6,0.903,41.84,42.15,41.61,2.486,2.619,53.73,14.48,2.85,0,14.43,-0.002996671,-0.003529712,2.5E-07
"2018-06-16 02:50:00",67835,"CKVY",12.7,47.79,47.45,47.79,46.93,80.1,82.3,79.61,0.905,41.77,42,41.49,1.985,2.262,43.41,19.49,1.754,0,14.43,-0.002996671,-0.003529712,2.5E-07
"2018-06-16 02:55:00",67836,"CKVY",12.71,47.85,47.86,48.1,47.67,79.78,80.3,79.37,0.903,41.93,42.28,41.69,1.386,1.652,63.98,1.637,1.534,0,14.43,-0.002996671,-0.003529712,2.5E-07
"2018-06-16 03:00:00",67837,"CKVY",12.71,47.79,47.67,47.92,47.42,80.4,80.9,79.78,0.908,41.97,42.2,41.73,1.132,1.236,33.91,7.241,1.754,0,14.43,-0.004558246,-0.00602075,2.5E-07
"2018-06-16 03:05:00",67838,"CKVY",12.71,47.18,47.62,47.92,47.18,82.9,83.2,80.3,0.915,42.33,42.78,41.98,0.992,1.064,82.3,26.33,1.315,0,14.43,-0.004558246,-0.00602075,2.5E-07
"2018-06-16 03:10:00",67839,"CKVY",12.7,46.13,46.43,47.3,46.06,84.2,84.2,80.8,0.893,41.48,42.37,40.98,0.676,0.812,108.1,4.704,0.438,0,14.43,-0.004558246,-0.00602075,2.5E-07
"2018-06-16 03:15:00",67840,"CKVY",12.7,46.25,46.16,46.43,45.94,81.8,85.3,81.8,0.872,41.76,42.03,41.02,0.397,0.491,49.19,69.36,2.85,0,14.43,-0.006172996,-0.008968669,2.5E-07
"2018-06-16 03:20:00",67841,"CKVY",12.7,46.13,46.16,46.37,45.88,81.2,81.8,80.9,0.861,40.79,41.08,40.55,0.963,0.644,316.7,8.04,3.288,0,14.43,-0.006172996,-0.008968669,2.5E-07
"2018-06-16 03:25:00",67842,"CKVY",12.7,46.25,46.03,46.31,45.76,80.2,81.8,80.2,0.855,40.62,40.77,40.44,1.981,1.489,321.9,6.405,3.946,0,14.43,-0.006172996,-0.008968669,2.5E-07
"2018-06-16 03:30:00",67843,"CKVY",12.69,46.31,46.39,46.56,46.19,79.78,80.1,79.16,0.852,40.41,40.57,40.23,2.591,2.347,318.2,4.609,2.85,0,14.43,-0.004858818,-0.006549431,2.5E-07
"2018-06-16 03:35:00",67844,"CKVY",12.69,45.82,46.1,46.37,45.76,80.1,80.9,79.75,0.84,40.39,40.64,40.02,2.101,2.426,1.543,43.47,2.411,0,14.43,-0.004858818,-0.006549431,2.5E-07
"2018-06-16 03:40:00",67845,"CKVY",12.69,43.23,44.38,45.82,43.23,88,88,79.99,0.836,39.74,40.14,39.13,1.828,1.893,125.3,7.446,3.507,0,14.43,-0.004858818,-0.006549431,2.5E-07
"2018-06-16 03:45:00",67846,"CKVY",12.69,42.18,42.64,43.23,42.12,92.2,92.2,88,0.842,40.11,40.43,39.79,1.797,1.821,134.7,7.453,2.63,0,14.43,-0.004201661,-0.00541901,2.5E-07
"2018-06-16 03:50:00",67847,"CKVY",12.68,42.74,42.29,42.74,41.99,95,95,92.3,0.886,40.59,41.42,40.04,2.115,1.89,153.7,5.391,2.192,0,14.43,-0.004201661,-0.00541901,2.5E-07
"2018-06-16 03:55:00",67848,"CKVY",12.68,42.12,42.91,43.48,42,92.1,95.8,92.1,0.839,41.52,42.34,39.91,1.789,1.983,236.8,32.1,2.192,0,14.43,-0.004201661,-0.00541901,2.5E-07
"2018-06-16 04:00:00",67849,"CKVY",12.68,41.88,41.93,42.12,41.76,92.3,92.3,91.8,0.833,39.81,40.02,39.61,1.662,1.683,253.3,9.6,2.411,0,14.43,-0.004867253,-0.006477353,2.5E-07
"2018-06-16 04:05:00",67850,"CKVY",12.68,42.74,42.32,42.74,41.82,93.2,93.5,92.3,0.869,40.45,40.96,39.77,1.468,1.578,242.4,6.184,2.192,0,14.43,-0.004867253,-0.006477353,2.5E-07
"2018-06-16 04:10:00",67851,"CKVY",12.68,42.99,42.89,43.18,42.62,91.3,93.2,91.3,0.86,40.85,41.1,40.51,1.491,1.494,265.9,34.42,1.754,0,14.43,-0.004867253,-0.006477353,2.5E-07
"2018-06-16 04:15:00",67852,"CKVY",12.68,41.51,42.53,42.99,41.51,88.2,91.4,87.1,0.784,39.71,40.66,38.29,1.276,1.354,222.6,60.99,2.63,0,14.43,-0.005167589,-0.007058376,2.5E-07
"2018-06-16 04:20:00",67853,"CKVY",12.67,41.02,41.46,41.89,41.02,91.6,91.8,88.1,0.799,38.87,39.46,38.18,1.356,1.239,123.8,35.4,3.288,0,14.43,-0.005167589,-0.007058376,2.5E-07
"2018-06-16 04:25:00",67854,"CKVY",12.67,41.15,41,41.34,40.72,93.7,94.1,91.6,0.821,39.19,39.79,38.71,1.877,1.658,93.2,12.76,3.507,0,14.43,-0.005167589,-0.007058376,2.5E-07
"2018-06-16 04:30:00",67855,"CKVY",12.67,40.41,40.33,41.15,40.04,93.8,93.8,91.5,0.799,38.37,39.47,37.83,1.716,1.853,99.6,19.05,1.973,0,14.43,-0.004939537,-0.006671148,2.5E-07
"2018-06-16 04:35:00",67856,"CKVY",12.67,41.52,41.18,41.52,40.35,95.1,95.5,93.8,0.846,39.87,40.35,38.71,1.503,1.663,83.8,8.62,1.315,0,14.43,-0.004939537,-0.006671148,2.5E-07
"2018-06-16 04:40:00",67857,"CKVY",12.66,41.96,41.85,42.08,41.52,94.3,95.4,94.3,0.853,40.53,40.74,40.23,1.116,1.234,72.53,16.17,2.411,0,14.43,-0.004939537,-0.006671148,2.5E-07
"2018-06-16 04:45:00",67858,"CKVY",12.65,43.25,42.8,43.38,42.02,91.7,94.7,91.7,0.872,41.14,41.65,40.53,1.739,1.411,30.48,16.67,3.069,0,14.43,-0.005295576,-0.007277055,0.002146763
"2018-06-16 04:50:00",67859,"CKVY",12.66,43.13,43.23,43.5,42.94,89.1,91.7,88.7,0.843,40.48,41.01,39.85,1.891,1.9,12.91,3.378,2.85,0,14.43,-0.005295576,-0.007277055,0.002146763
"2018-06-16 04:55:00",67860,"CKVY",12.66,44.12,43.49,44.18,43.01,91.4,91.4,88.9,0.898,40.88,41.85,39.99,1.424,1.687,70.63,39.73,1.096,0,14.43,-0.005295576,-0.007277055,0.002146763
"2018-06-16 05:00:00",67861,"CKVY",12.65,43.26,44.19,44.55,43.26,84.7,91.4,84.7,0.806,41.17,41.96,38.98,1.04,1.15,300.5,72.33,3.288,0,14.43,-0.005030918,-0.006807183,0.008680901
"2018-06-16 05:05:00",67862,"CKVY",12.66,40.29,41.2,43.26,40.29,90.7,90.7,84.7,0.77,37.82,39,37.39,1.53,1.234,276.6,10.19,4.165,0,14.43,-0.005030918,-0.006807183,0.008680901
"2018-06-16 05:10:00",67863,"CKVY",12.65,39.18,39.35,40.29,38.93,93.6,93.6,90,0.76,37.17,37.86,36.44,2.528,2.016,264.2,15.95,4.384,0,14.43,-0.005030918,-0.006807183,0.008680901
"2018-06-16 05:15:00",67864,"CKVY",12.65,39.8,39.46,39.8,39.12,94.2,94.3,93.5,0.784,37.9,38.27,37.44,3.262,2.981,289.6,10.68,4.822,0,14.43,0.001073936,0.001791079,0.02071825
"2018-06-16 05:20:00",67865,"CKVY",12.65,41.59,40.05,41.59,39.55,93.9,94.5,93.9,0.837,38.52,39.97,37.96,3.765,3.473,316.8,13.65,5.699,0,14.43,0.001073936,0.001791079,0.02071825
"2018-06-16 05:25:00",67866,"CKVY",12.65,42.02,42.02,42.21,41.59,87.8,93.8,87.7,0.796,39.32,40.07,38.65,3.718,3.781,335,8.16,4.822,0.002143843,14.43,0.001073936,0.001791079,0.02071825
"2018-06-16 05:30:00",67867,"CKVY",12.65,41.96,42.12,42.27,41.96,85.1,87.8,84.8,0.77,38.26,38.77,37.82,3.715,3.76,19.21,25.16,4.603,0.05712214,14.43,0.001926133,0.003281503,0.04438546
"2018-06-16 05:35:00",67868,"CKVY",12.65,41.65,41.85,42.21,41.41,86.5,86.5,84.8,0.773,37.84,38.12,37.5,3.095,3.426,56.05,10.7,3.288,0.1958192,14.44,0.001926133,0.003281503,0.04438546
"2018-06-16 05:40:00",67869,"CKVY",12.65,40.17,41.73,42.15,40.05,84.8,86.7,82.8,0.716,37.66,38.34,35.74,2.762,2.84,316.3,55.72,5.042,0.4824553,14.44,0.001926133,0.003281503,0.04438546
"2018-06-16 05:45:00",67870,"CKVY",12.65,40.61,40.03,40.67,39.55,89.2,90.1,84.8,0.765,37.03,37.87,35.83,2.794,2.781,287.7,14.95,5.261,0.9703186,14.44,0.002298254,0.003837875,0.07756376
"2018-06-16 05:50:00",67871,"CKVY",12.64,39.81,40.6,41.04,39.74,87.9,89.1,87.2,0.732,37.41,37.91,36.47,3.111,2.932,286.7,19.96,5.699,1.70413,14.44,0.002298254,0.003837875,0.07756376
"2018-06-16 05:55:00",67872,"CKVY",12.64,39.81,39.29,39.87,39,92.9,92.9,88,0.773,36.81,37.93,36.14,3.406,3.363,267.4,9.66,5.261,2.779532,14.44,0.002298254,0.003837875,0.07756376
"2018-06-16 06:00:00",67873,"CKVY",12.65,40.24,40.69,41.41,39.81,87.7,92.9,86.7,0.743,37.66,38.56,36.78,3.017,3.192,329.3,18.04,3.507,4.531866,14.44,0.002430826,0.003720521,0.1150466
"2018-06-16 06:05:00",67874,"CKVY",12.65,40.18,40.16,40.3,39.99,89,89.1,87.7,0.752,37.08,37.35,36.83,2.224,2.639,5.856,11.41,2.192,7.252414,14.44,0.002430826,0.003720521,0.1150466
"2018-06-16 06:10:00",67875,"CKVY",12.65,40.98,40.69,41.04,40.18,88.3,89.4,87.7,0.77,37.63,38.05,37.19,1.842,2.071,9.69,35.62,3.507,11.27477,14.44,0.002430826,0.003720521,0.1150466
"2018-06-16 06:15:00",67876,"CKVY",12.67,41.66,41.35,41.72,40.92,87,88.4,87,0.778,38.01,38.28,37.74,1.459,1.661,25.26,5.765,1.973,17.00116,14.44,0.003950082,0.005077095,0.1551439
"2018-06-16 06:20:00",67877,"CKVY",12.68,41.97,41.76,42.03,41.54,85.9,87,85.9,0.777,38.01,38.14,37.86,1.441,1.387,2.652,13.14,2.192,25.30013,14.44,0.003950082,0.005077095,0.1551439
"2018-06-16 06:25:00",67878,"CKVY",12.69,40.12,40.98,42.03,39.99,89.1,89.1,84.2,0.751,37.22,38.14,36.44,1.28,1.261,276.2,38.91,3.288,34.38473,14.44,0.003950082,0.005077095,0.1551439
"2018-06-16 06:30:00",67879,"CKVY",12.71,42.41,41.33,42.41,40.12,88.1,91.1,88.1,0.811,38.61,39.24,37.18,1.179,1.248,266.9,43.49,2.63,49.24395,14.44,0.008300239,0.009439502,0.1969266
"2018-06-16 06:35:00",67880,"CKVY",12.73,44.88,43.68,45,42.4,81.1,88.3,81.1,0.821,39.48,39.75,39.15,1.622,1.373,3.342,12.24,4.384,68.44151,14.44,0.008300239,0.009439502,0.1969266
"2018-06-16 06:40:00",67881,"CKVY",12.74,45.87,45.53,46.12,44.88,79.48,81.1,79.04,0.835,39.79,40.11,39.35,1.951,1.823,21.98,35.83,3.726,84.42002,14.45,0.008300239,0.009439502,0.1969266
"2018-06-16 06:45:00",67882,"CKVY",12.77,44.51,45.12,45.87,44.39,85.9,86,79.55,0.857,40.45,40.96,39.8,2.231,2.009,149,13.01,3.069,97.5608,14.45,0.01290087,0.01488845,0.2390627
"2018-06-16 06:50:00",67883,"CKVY",12.79,45.19,44.9,45.25,44.39,87.2,87.3,85.9,0.893,41.17,41.7,40.47,1.853,2.152,148.3,8.43,2.192,108.6302,14.45,0.01290087,0.01488845,0.2390627
"2018-06-16 06:55:00",67884,"CKVY",12.8,45.81,45.52,45.87,45.06,83.4,87.2,83.3,0.874,41.39,41.85,40.95,1.203,1.515,205.6,65.34,1.315,118.7765,14.45,0.01290087,0.01488845,0.2390627
"2018-06-16 07:00:00",67885,"CKVY",12.8,47.35,46.82,47.47,45.74,75.47,83.4,74.85,0.839,40.37,41.27,39.71,1.45,1.29,13.36,16.64,5.042,118.4851,14.46,0.01528167,0.01736817,0.2820259
"2018-06-16 07:05:00",67886,"CKVY",12.83,47.78,47.64,47.84,47.29,73.78,75.43,73.44,0.833,40,40.35,39.54,2.206,1.733,356.1,14.46,5.918,109.5074,14.46,0.01528167,0.01736817,0.2820259
"2018-06-16 07:10:00",67887,"CKVY",12.84,47.66,47.9,48.09,47.66,73.58,74.3,72.62,0.827,39.88,40.31,39.55,3.371,2.79,341.4,11.46,5.918,111.5271,14.46,0.01528167,0.01736817,0.2820259
"2018-06-16 07:15:00",67888,"CKVY",12.85,47.59,47.8,47.96,47.59,73.37,75.02,73.17,0.823,39.98,40.42,39.51,3.872,3.65,347.3,13.87,6.795,119.2427,14.46,0.01926155,0.02326847,0.3263824
"2018-06-16 07:20:00",67889,"CKVY",12.88,47.71,47.71,47.84,47.47,75.36,75.36,73.34,0.849,39.95,40.42,39.44,4.223,4.185,350.5,11.38,7.453,125.8348,14.46,0.01926155,0.02326847,0.3263824
"2018-06-16 07:25:00",67890,"CKVY",12.92,48.76,48.39,48.83,47.71,74.19,76.08,73.95,0.869,40.86,41.42,40.34,4.244,4.228,10.01,11.85,8.11,136.1267,14.46,0.01926155,0.02326847,0.3263824
"2018-06-16 07:30:00",67891,"CKVY",12.95,49.63,49.09,49.63,48.64,73.71,75.91,73.13,0.892,41.24,41.82,40.58,4.677,4.582,15.66,11.46,8.11,162.0598,14.47,0.02598759,0.03175927,0.3696361
"2018-06-16 07:35:00",67892,"CKVY",13,50.93,50.1,50.99,49.57,69.6,74.67,69.46,0.884,41.45,42.12,40.83,4.82,4.67,351.6,12.75,7.891,191.3814,14.47,0.02598759,0.03175927,0.3696361
"2018-06-16 07:40:00",67893,"CKVY",13.04,51.6,51.29,51.85,50.8,67.81,70.48,67.05,0.883,41.47,42.15,40.93,5.398,5.069,349,14.04,8.77,219.4982,14.47,0.02598759,0.03175927,0.3696361
"2018-06-16 07:45:00",67894,"CKVY",13.06,51.79,51.93,52.28,51.54,67.74,68.73,66.43,0.888,41.51,41.93,41.13,6.032,5.615,352.4,15.75,10.96,238.4165,14.47,0.03518777,0.04339543,0.4124044
"2018-06-16 07:50:00",67895,"CKVY",13.14,52.89,52.4,52.9,51.79,66.64,68.08,65.88,0.91,41.81,42.41,41.23,6.626,6.41,347.3,12.29,10.96,251.1489,14.47,0.03518777,0.04339543,0.4124044
"2018-06-16 07:55:00",67896,"CKVY",13.19,53.82,53.18,53.88,52.65,65.54,68.11,65.47,0.926,42.36,43.39,41.57,6.542,6.734,356.7,19.07,10.3,271.542,14.48,0.03518777,0.04339543,0.4124044
"2018-06-16 08:00:00",67897,"CKVY",13.24,53.14,53.39,53.88,53.14,65.33,66.74,64.16,0.9,42.17,42.79,41.61,6.305,6.412,359.5,17.47,11.62,290.2789,14.48,0.04565624,0.05679619,0.4545761
"2018-06-16 08:05:00",67898,"CKVY",13.3,53.13,52.97,53.26,52.52,66.02,68.28,64.99,0.91,42.09,42.88,41.29,6.085,6.09,4.803,15,10.52,313.0775,14.48,0.04565624,0.05679619,0.4545761
"2018-06-16 08:10:00",67899,"CKVY",13.36,53.94,53.22,53.94,52.58,67.9,69.17,65.53,0.964,42.53,43.78,41.62,6.302,6.171,14.14,14.87,10.74,323.0838,14.48,0.04565624,0.05679619,0.4545761
"2018-06-16 08:15:00",67900,"CKVY",13.42,54.31,54.29,54.74,53.88,64.99,68,62.31,0.935,42.72,43.79,41.6,6.24,6.194,10.43,25.68,12.06,332.4695,14.48,0.04978415,0.06097277,0.4960721
"2018-06-16 08:20:00",67901,"CKVY",13.48,54.86,54.7,55.05,54.18,63.2,65.05,62.24,0.927,42.68,43.26,41.92,6.199,6.29,6.477,17.4,9.43,349.8406,14.48,0.04978415,0.06097277,0.4960721
"2018-06-16 08:25:00",67902,"CKVY",13.54,55.16,55.13,55.47,54.86,61.55,63.4,61.13,0.913,42.43,43.05,41.94,6.857,6.406,355.3,14.75,11.4,366.0223,14.48,0.04978415,0.06097277,0.4960721
"2018-06-16 08:30:00",67903,"CKVY",13.7,55.21,55.1,55.4,54.84,61.95,62.64,60.72,0.921,42.14,42.6,41.62,7.371,7.267,350.8,13.56,11.62,383.0106,14.48,0.05889226,0.07232111,0.5367791
"2018-06-16 08:35:00",67904,"CKVY",13.73,55.64,55.57,55.95,55.21,60.37,63.15,58.35,0.911,42.25,43.27,41.32,8.09,7.683,343.8,13.89,13.15,401.5852,14.49,0.05889226,0.07232111,0.5367791
"2018-06-16 08:40:00",67905,"CKVY",13.66,56.07,55.74,56.31,55.33,57.62,61.77,57.62,0.884,42.02,42.87,41.35,8.14,8.17,353.2,15.1,11.18,417.9161,14.48,0.05889226,0.07232111,0.5367791
"2018-06-16 08:45:00",67906,"CKVY",13.61,56.19,56.42,57.18,55.7,61.22,61.57,57.59,0.943,42.6,43.53,41.28,7.843,7.886,340.5,17.67,12.49,430.2861,14.48,0.06659675,0.08281378,0.5762743
"2018-06-16 08:50:00",67907,"CKVY",13.57,56.68,56.6,56.93,56.19,58.55,62.15,58.55,0.918,42.91,43.96,42.04,7.651,7.748,333.7,14.34,12.06,440.5332,14.49,0.06659675,0.08281378,0.5762743
"2018-06-16 08:55:00",67908,"CKVY",13.54,56.68,56.25,56.68,55.82,58.69,60.64,57.59,0.92,41.95,42.92,41.22,7.763,7.757,345.8,19.75,15.12,452.6216,14.49,0.06659675,0.08281378,0.5762743
"2018-06-16 09:00:00",67909,"CKVY",13.52,56.93,56.9,57.24,56.56,59.51,60.61,57.35,0.941,42.74,43.55,41.92,7.906,7.897,332.6,16.85,11.4,468.4986,14.49,0.07268582,0.08956125,0.6138849
"2018-06-16 09:05:00",67910,"CKVY",13.51,56.93,56.91,57.18,56.44,59.47,60.64,57.01,0.941,42.63,43.49,41.6,7.987,7.982,324.8,13.91,12.93,481.2835,14.49,0.07268582,0.08956125,0.6138849
"2018-06-16 09:10:00",67911,"CKVY",13.49,57.17,57.04,57.79,56.68,56.52,59.85,55.53,0.902,42.36,43.58,41.6,7.624,7.724,331.3,17.81,12.28,488.8195,14.49,0.07268582,0.08956125,0.6138849
"2018-06-16 09:15:00",67912,"CKVY",13.5,57.66,57.24,57.66,57.04,58.44,60.15,55.97,0.949,42.2,43.79,41.63,7.49,7.649,337.3,19.62,11.4,501.306,14.49,0.07764909,0.09532433,0.6501752
"2018-06-16 09:20:00",67913,"CKVY",13.5,57.47,57.78,58.15,57.35,56.34,58.78,55.01,0.909,42.64,43.54,41.75,7.374,7.518,343.6,17.2,14.91,517.0611,14.49,0.07764909,0.09532433,0.6501752
"2018-06-16 09:25:00",67914,"CKVY",13.5,58.33,57.95,58.51,57.47,57.33,58.06,53.57,0.954,42.45,43.52,41.23,7.133,7.177,325.5,18.1,11.62,546.1038,14.49,0.07764909,0.09532433,0.6501752
"2018-06-16 09:30:00",67915,"CKVY",13.51,58.87,58.53,59.18,58.01,54.76,58.02,54.42,0.929,42.89,44.01,41.92,7.777,7.264,320.3,13.98,14.69,565.1858,14.49,0.0880072,0.106402,0.6841388
"2018-06-16 09:35:00",67916,"CKVY",13.51,59.3,58.55,59.61,57.89,53.66,58.43,53.52,0.924,42.67,43.71,41.75,8.25,7.935,321.9,12.98,12.93,587.5279,14.49,0.0880072,0.106402,0.6841388
"2018-06-16 09:40:00",67917,"CKVY",13.51,59.06,59.28,59.92,58.93,55.68,56.44,52.84,0.951,42.96,44.18,41.99,9.13,8.72,327,15.73,15.78,598.5353,14.49,0.0880072,0.106402,0.6841388
"2018-06-16 09:45:00",67918,"CKVY",13.52,59.24,59.33,59.8,58.87,53.35,56.47,53.21,0.917,43.09,44.16,42.29,9.12,9.12,333.7,14.82,15.78,612.7642,14.49,0.09526352,0.1165237,0.7160441
"2018-06-16 09:50:00",67919,"CKVY",13.52,59.67,59.19,59.86,58.63,53.76,56.78,53.32,0.939,43.02,44.16,41.87,9.38,9.21,334.6,12.79,15.78,621.8059,14.49,0.09526352,0.1165237,0.7160441
"2018-06-16 09:55:00",67920,"CKVY",13.51,60.72,59.64,60.78,58.81,53.87,56.37,52.32,0.976,43.15,44.76,41.79,9.26,9.5,330.2,15.15,15.34,633.8008,14.49,0.09526352,0.1165237,0.7160441
"2018-06-16 10:00:00",67921,"CKVY",13.52,59.91,60.13,60.72,59.73,53.69,54.52,52.01,0.945,42.99,44.03,42.35,9.8,9.6,334.1,15.03,16.88,649.3487,14.49,0.1020136,0.1252972,0.745824
"2018-06-16 10:05:00",67922,"CKVY",13.53,59.97,59.66,60.52,59.04,54.58,55.19,51.63,0.963,42.65,43.96,41.82,10,9.96,335.4,15.99,14.91,672.1655,14.49,0.1020136,0.1252972,0.745824
"2018-06-16 10:10:00",67923,"CKVY",13.53,58.91,60.31,60.95,58.91,53.82,54.75,51.15,0.914,43.08,44.11,41.78,10.9,10.23,338.6,13.54,21.04,697.0068,14.49,0.1020136,0.1252972,0.745824
"2018-06-16 10:15:00",67924,"CKVY",13.53,59.71,58.94,60.08,58.05,53.34,55.88,53.07,0.932,42.67,43.99,41.72,11.17,11.06,335.9,12.48,18.19,652.0592,14.49,0.1019841,0.126745,0.7737324
"2018-06-16 10:20:00",67925,"CKVY",13.54,60.2,59.76,60.51,58.97,54.06,55.74,52.44,0.962,43.02,44.17,41.97,11.4,11.37,335.2,15.3,17.54,651.2296,14.49,0.1019841,0.126745,0.7737324
"2018-06-16 10:25:00",67926,"CKVY",13.54,57.98,59.42,60.69,57.91,55.46,55.56,52.68,0.911,43.05,44.4,41.97,10.88,11.15,329.2,14.12,16.44,598.2933,14.49,0.1019841,0.126745,0.7737324
"2018-06-16 10:30:00",67927,"CKVY",13.54,60.2,59.53,60.57,57.91,53.06,57.38,52.82,0.944,43.32,44.92,42.01,10.53,10.66,328.5,14.63,16.44,594.1774,14.49,0.09715592,0.1220767,0.7984182
"2018-06-16 10:35:00",67928,"CKVY",13.54,59.33,59.56,60.2,59.02,55.94,57.1,52.37,0.965,42.94,44,42.27,10.89,10.61,332.7,10.31,18.19,613.843,14.48,0.09715592,0.1220767,0.7984182
"2018-06-16 10:40:00",67929,"CKVY",13.55,58.65,58.76,59.46,58.1,53.98,55.84,52.51,0.909,42.19,43.59,41.29,11.21,11.2,335.7,11.92,17.76,598.1013,14.48,0.09715592,0.1220767,0.7984182
"2018-06-16 10:45:00",67930,"CKVY",13.55,59.7,58.76,59.76,58.04,53.61,55.94,52.99,0.937,42.21,43.39,41.19,10.97,11.16,335.2,13.5,13.81,587.7048,14.48,0.09420041,0.1188161,0.8217724
"2018-06-16 10:50:00",67931,"CKVY",13.55,60.01,59.76,60.57,59.21,53.33,55.53,50.45,0.942,42.61,44.13,41.48,10.22,10.64,334.8,14.87,15.56,549.2226,14.48,0.09420041,0.1188161,0.8217724
"2018-06-16 10:55:00",67932,"CKVY",13.55,59.46,60.16,61.18,59.27,53.33,54.57,50.25,0.924,42.75,44.09,41.44,9.35,9.73,340.2,24.95,13.37,562.4265,14.48,0.09420041,0.1188161,0.8217724
"2018-06-16 11:00:00",67933,"CKVY",13.56,58.78,58.89,59.58,58.47,51.93,57.24,51.93,0.878,42.55,43.73,41.16,8.56,8.93,318.4,22.12,12.06,511.6977,14.48,0.07849792,0.1011186,0.841291
"2018-06-16 11:05:00",67934,"CKVY",13.56,61.06,59.44,61.18,58.47,51.89,55.15,51.83,0.952,42.36,44.05,41.13,7.548,8.05,348.5,16.48,9.86,428.6465,14.48,0.07849792,0.1011186,0.841291
"2018-06-16 11:10:00",67935,"CKVY",13.56,61.8,61.91,62.6,61.06,49.91,54.22,47.44,0.94,43.25,44.95,41.74,7.133,7.342,2.602,22.57,11.62,532.2242,14.48,0.07849792,0.1011186,0.841291
"2018-06-16 11:15:00",67936,"CKVY",13.56,61.43,61.92,62.79,60.94,47.51,52.37,44.22,0.883,42.46,44.82,39.24,7.19,7.142,13.49,15.51,13.81,714.1153,14.48,0.1254436,0.1489203,0.8581474
"2018-06-16 11:20:00",67937,"CKVY",13.56,61.98,61.96,62.6,61.24,46.55,49.36,43.19,0.882,41.04,43.17,39.03,7.45,7.278,2.698,18.91,11.18,859.7327,14.48,0.1254436,0.1489203,0.8581474
"2018-06-16 11:25:00",67938,"CKVY",13.56,61.43,61.74,62.23,61.31,53.95,53.95,46.89,1.002,43.46,44.76,41.44,7.749,7.735,35.73,17.29,15.12,867.9721,14.48,0.1254436,0.1489203,0.8581474
"2018-06-16 11:30:00",67939,"CKVY",13.55,61.92,61.27,61.92,60.69,52.31,54.5,48.57,0.989,43.4,44.99,42.01,8.29,8.11,15.03,20.21,14.47,822.0596,14.48,0.1296294,0.1541698,0.8722521
"2018-06-16 11:35:00",67940,"CKVY",13.56,61.8,62.07,62.66,61.43,49.7,52.92,46.79,0.936,43.07,44.88,41.31,8.72,8.44,28.9,21.4,15.56,797.5913,14.48,0.1296294,0.1541698,0.8722521
"2018-06-16 11:40:00",67941,"CKVY",13.55,60.69,61.72,62.54,60.63,44.01,52.37,43.94,0.797,41.23,44.67,38.65,9.16,8.75,356.2,20.23,13.59,683.9198,14.48,0.1296294,0.1541698,0.8722521
"2018-06-16 11:45:00",67942,"CKVY",13.55,60.69,60.73,61.24,60.2,49.84,49.87,43.7,0.902,39.8,41.89,38.42,9.14,9.13,337.9,13.74,15.78,572.3967,14.48,0.09233136,0.117092,0.884993
"2018-06-16 11:50:00",67943,"CKVY",13.55,60.99,61.45,62.04,60.69,52.23,52.44,49.05,0.956,42.9,44.29,41.53,8.71,9.08,5.014,21.16,13.59,505.2677,14.48,0.09233136,0.117092,0.884993
"2018-06-16 11:55:00",67944,"CKVY",13.55,63.02,62.19,63.08,60.93,43.05,53.19,41.88,0.846,41.74,44.24,39.25,7.908,8.27,0.616,26.16,16.22,534.4139,14.48,0.09233136,0.117092,0.884993
"2018-06-16 12:00:00",67945,"CKVY",13.55,61.04,61.99,63.14,61.04,47.57,49.83,40.92,0.872,40.44,42.89,38.49,6.948,7.258,347.5,36.36,10.74,610.6059,14.48,0.1026109,0.1271645,0.8926392
"2018-06-16 12:05:00",67946,"CKVY",13.55,60.42,60.8,61.22,60.29,45.1,47.98,43.04,0.808,38.95,41.22,37.76,6.881,6.846,343.8,14.77,12.06,526.1001,14.48,0.1026109,0.1271645,0.8926392
"2018-06-16 12:10:00",67947,"CKVY",13.55,61.4,61.04,61.53,60.42,42.35,46.6,42.35,0.786,39.4,40.58,38.35,6.28,6.57,331.1,21.15,8.99,411.8939,14.48,0.1026109,0.1271645,0.8926392
"2018-06-16 12:15:00",67948,"CKVY",13.55,61.46,61.32,61.52,61.15,43.69,45.64,41.8,0.813,38.93,40.26,37.91,6.072,6.26,355.7,16.1,8.99,312.1442,14.48,0.06703324,0.08722418,0.9011323
"2018-06-16 12:20:00",67949,"CKVY",13.55,62.38,62.06,62.88,61.15,42.04,45.16,40.84,0.808,39.42,41.06,38.07,6.343,6.189,347.1,17.71,12.06,357.9423,14.48,0.06703324,0.08722418,0.9011323
"2018-06-16 12:25:00",67950,"CKVY",13.54,63.43,63.58,64.6,62.32,42.69,45.91,38.31,0.851,40.16,42.33,38.44,7.054,6.737,341.3,18.62,11.84,535.7734,14.48,0.06703324,0.08722418,0.9011323
"2018-06-16 12:30:00",67951,"CKVY",13.55,62.13,62.25,63.49,61.52,44.41,44.75,39.51,0.846,39.32,40.28,38.01,7.987,7.704,14.87,15.5,14.47,615.1158,14.48,0.1064799,0.1305895,0.902357
"2018-06-16 12:35:00",67952,"CKVY",13.55,61.46,61.88,62.26,61.27,42.49,45.67,41.39,0.79,39.35,40.96,37.76,7.832,7.694,5.908,23.35,13.59,587.5444,14.48,0.1064799,0.1305895,0.902357
"2018-06-16 12:40:00",67953,"CKVY",13.55,61.52,61.57,61.89,61.27,42.76,45.44,41.08,0.797,38.9,40.43,37.78,7.81,7.865,327.5,15.33,11.18,431.3317,14.48,0.1064799,0.1305895,0.902357
"2018-06-16 12:45:00",67954,"CKVY",13.54,61.89,61.55,61.95,61.15,45.06,46.43,41.43,0.851,39.42,40.99,37.67,7.261,7.489,321.4,18.88,10.74,353.9968,14.48,0.07532959,0.09861176,0.9016964
"2018-06-16 12:50:00",67955,"CKVY",13.54,62.01,62.15,62.63,61.77,42.25,46.26,40.74,0.801,39.9,41.31,37.91,6.631,7.048,5.043,23.12,10.74,350.5341,14.47,0.07532959,0.09861176,0.9016964
"2018-06-16 12:55:00",67956,"CKVY",13.54,62.2,61.8,62.26,61.4,45.26,45.33,40.43,0.864,38.29,40.88,37.26,6.216,6.54,11.28,19.66,10.96,354.5086,14.47,0.07532959,0.09861176,0.9016964
"2018-06-16 13:00:00",67957,"CKVY",13.54,63.25,62.61,63.25,62.01,41.19,45.23,38.82,0.816,38.64,40.82,36.9,6.075,5.963,346.8,17.97,11.62,402.2732,14.47,0.08981343,0.1121951,0.8977671
"2018-06-16 13:05:00",67958,"CKVY",13.54,64.42,64.47,65.47,63.25,38.17,44.82,37.01,0.788,39.53,42.77,37.83,6.975,6.579,342.1,20.1,15.12,590.3184,14.47,0.08981343,0.1121951,0.8977671
"2018-06-16 13:10:00",67959,"CKVY",13.54,64.54,64.77,65.65,64.11,36.53,44.13,36.18,0.757,39.43,42.7,37.18,7.161,6.915,345.3,17.24,16,783.9806,14.48,0.08981343,0.1121951,0.8977671
"2018-06-16 13:15:00",67960,"CKVY",13.54,64.67,64.61,65.22,63.62,34.95,40.84,34.68,0.728,38.3,39.91,36.24,7.985,7.625,340.3,20.99,13.81,944.9551,14.48,0.1554502,0.1846466,0.8902216
"2018-06-16 13:20:00",67961,"CKVY",13.53,65.59,65.26,66.27,64.23,37.76,40.84,35.09,0.812,38.96,41.38,36.21,8.19,8.11,325.1,18.64,12.93,969.018,14.48,0.1554502,0.1846466,0.8902216
"2018-06-16 13:25:00",67962,"CKVY",13.53,65.41,65.4,66.21,64.67,38,40.91,35.64,0.812,39.17,41.08,37.15,8.36,8.36,310.4,15.4,11.84,996.5439,14.48,0.1554502,0.1846466,0.8902216
"2018-06-16 13:30:00",67963,"CKVY",13.53,66.33,65.91,66.58,65.28,36.53,40.74,34.4,0.806,39.29,41.02,37.15,7.519,7.961,332.4,24.56,11.4,1008.788,14.48,0.1671868,0.2002343,0.8797769
"2018-06-16 13:35:00",67964,"CKVY",13.53,65.34,65.83,66.45,65.16,37.96,40.06,34.4,0.809,38.62,40.96,36.8,6.453,7.034,328.5,25.92,10.74,1013.975,14.48,0.1671868,0.2002343,0.8797769
"2018-06-16 13:40:00",67965,"CKVY",13.53,66.21,65.3,66.21,64.85,40.6,41.36,35.36,0.892,38.9,42.02,37,5.525,6.027,25.26,21.32,8.55,950.2363,14.48,0.1671868,0.2002343,0.8797769
"2018-06-16 13:45:00",67966,"CKVY",13.53,66.88,66.57,67.19,65.9,36.66,42.25,34.02,0.824,39.48,42.51,37.4,4.931,5.256,0.41,39.32,12.93,926.0486,14.48,0.1525747,0.1803809,0.8665593
"2018-06-16 13:50:00",67967,"CKVY",13.52,67.81,66.59,67.81,65.77,37.28,40.47,33.68,0.866,39.35,41.75,37.12,4.708,4.748,335.6,27.05,11.62,918.1874,14.48,0.1525747,0.1803809,0.8665593
"2018-06-16 13:55:00",67968,"CKVY",13.53,66.58,66.54,67.87,65.4,35.94,40.02,33.89,0.8,39.06,41.16,36.58,5.518,5.175,303.3,15.74,12.06,965.1096,14.48,0.1525747,0.1803809,0.8665593
"2018-06-16 14:00:00",67969,"CKVY",13.52,67.25,67.17,67.75,66.39,34.88,37.38,33.03,0.795,38.39,40.36,37.12,5.093,5.217,258.7,36.41,7.234,977.6742,14.48,0.1615448,0.187731,0.8503122
"2018-06-16 14:05:00",67970,"CKVY",13.52,67.38,67.82,68.67,67.01,36.7,43.89,34.68,0.839,41.11,45.19,38.41,5.87,5.371,307.9,27.21,16.44,974.1461,14.48,0.1615448,0.187731,0.8503122
"2018-06-16 14:10:00",67971,"CKVY",13.52,67.32,67.78,68.49,67.19,35.57,40.84,34.61,0.812,40.95,42.89,38.74,6.339,5.943,314.5,13.5,13.37,977.9185,14.48,0.1615448,0.187731,0.8503122
"2018-06-16 14:15:00",67972,"CKVY",13.51,67.32,67.18,67.87,66.7,36.22,42.35,34.47,0.827,40.01,43.64,38.05,8.08,7.247,308,17.15,15.34,982.8428,14.48,0.1646405,0.1937629,0.8289499
"2018-06-16 14:20:00",67973,"CKVY",13.51,67.01,66.97,67.69,66.21,36.39,39.34,33.3,0.822,39.41,41.76,37.36,8.02,8.22,312.3,20.96,12.49,975.4745,14.48,0.1646405,0.1937629,0.8289499
"2018-06-16 14:25:00",67974,"CKVY",13.5,67.32,67.16,67.75,66.76,35.46,38.51,32.89,0.809,38.82,41.11,37.02,7.601,7.938,337.4,17.65,12.71,956.1251,14.48,0.1646405,0.1937629,0.8289499
"2018-06-16 14:30:00",67975,"CKVY",13.5,66.45,67.1,67.69,66.45,32.48,37.52,32.14,0.72,38.01,40.16,36.11,6.922,7.331,12.63,36.67,12.28,937.5096,14.48,0.1577963,0.1910551,0.8094212
"2018-06-16 14:35:00",67976,"CKVY",13.5,68.55,67.08,68.61,66.33,37.14,38.1,31.73,0.884,38.33,41.95,35.94,5.246,6.039,62,66.85,9.86,928.7264,14.48,0.1577963,0.1910551,0.8094212
"2018-06-16 14:40:00",67977,"CKVY",13.49,68.04,68.45,69.1,67.68,36.66,37.55,32.93,0.858,39.99,41.92,38.55,4.974,5.034,12.33,32.84,9.64,922.8169,14.48,0.1577963,0.1910551,0.8094212
"2018-06-16 14:45:00",67978,"CKVY",13.5,67.23,68.17,69.21,67.23,32.34,38.75,31.38,0.736,38.8,42.47,36.24,4.598,4.898,308.9,24.84,13.15,922.8137,14.48,0.155688,0.1828533,0.7844633
"2018-06-16 14:50:00",67979,"CKVY",13.49,68.08,68.03,68.64,67.17,33.19,37.2,31.58,0.778,38.71,41.04,36.67,5.404,4.996,295.5,36.94,9.43,919.0733,14.48,0.155688,0.1828533,0.7844633
"2018-06-16 14:55:00",67980,"CKVY",13.49,67.59,67.85,68.08,67.53,34.05,34.63,31.24,0.785,37.09,39.17,36.3,4.333,4.767,242.2,41.42,6.795,914.0674,14.48,0.155688,0.1828533,0.7844633
"2018-06-16 15:00:00",67981,"CKVY",13.48,67.71,67.79,68.33,67.4,33.09,38.19,31.79,0.766,38.55,41.41,36.77,4.131,4.118,338.7,13.92,7.672,905.5198,14.48,0.1520788,0.1773503,0.7584033
"2018-06-16 15:05:00",67982,"CKVY",13.48,68.02,68.26,69.01,67.53,33.05,39.87,31.89,0.773,39.14,43.3,36.82,4.227,4.09,11.62,32.33,9.86,897.4956,14.48,0.1520788,0.1773503,0.7584033
"2018-06-16 15:10:00",67983,"CKVY",13.48,68.51,67.99,68.51,67.46,34.94,37.06,31.51,0.831,38.03,40.96,36.31,4.299,4.539,345.4,53,8.33,877.9644,14.48,0.1520788,0.1773503,0.7584033
"2018-06-16 15:15:00",67984,"CKVY",13.47,67.96,68.23,69.13,67.46,33.64,35.55,31,0.785,38.06,40.48,36.28,3.861,4.091,35.08,45.69,8.33,872.5354,14.48,0.1460006,0.1697899,0.7285042
"2018-06-16 15:20:00",67985,"CKVY",13.47,68.7,68.46,69,67.9,33.81,36.65,31.65,0.809,39.15,40.91,36.82,3.745,3.796,31.25,25.47,10.3,866.5762,14.48,0.1460006,0.1697899,0.7285042
"2018-06-16 15:25:00",67986,"CKVY",13.47,69.07,69.27,70.11,68.57,31.65,38.02,31.31,0.767,39.47,42.72,37.43,4.546,3.86,335.1,41.12,10.52,871.1361,14.48,0.1460006,0.1697899,0.7285042
"2018-06-16 15:30:00",67987,"CKVY",13.46,68.64,68.79,69.44,68.08,32.68,35.62,31.24,0.781,38.71,40.82,36.86,5.876,5.206,350,31.69,11.84,869.3073,14.48,0.1474828,0.171606,0.6959317
"2018-06-16 15:35:00",67988,"CKVY",13.46,68.57,68.54,69.13,67.65,32.37,36.92,30.96,0.772,38.65,41.24,36.21,5.582,5.844,356,68.15,8.77,853.9228,14.48,0.1474828,0.171606,0.6959317
"2018-06-16 15:40:00",67989,"CKVY",13.46,68.64,68.15,68.76,67.53,34.22,37.13,32.37,0.817,38.72,40.68,37.06,6.201,5.948,353.1,19.38,12.28,732.8044,14.48,0.1474828,0.171606,0.6959317
"2018-06-16 15:45:00",67990,"CKVY",13.45,66.54,68.21,69.13,66.54,33.5,35.69,31.51,0.744,38.51,40.65,36.71,6.179,6.019,336,14.63,12.49,638.4106,14.47,0.1025614,0.1284938,0.6625143
"2018-06-16 15:50:00",67991,"CKVY",13.45,69.56,67.9,69.62,66.35,35.93,37.23,31.99,0.886,38.99,41.5,36.86,7.02,6.648,3.685,17.07,10.3,526.5439,14.47,0.1025614,0.1284938,0.6625143
"2018-06-16 15:55:00",67992,"CKVY",13.45,68.33,69.22,70.11,68.27,33.57,37.37,30.83,0.793,39.1,42.6,36.98,6.557,6.772,6.584,18.49,10.08,621.2607,14.47,0.1025614,0.1284938,0.6625143
"2018-06-16 16:00:00",67993,"CKVY",13.45,67.9,69.1,69.87,67.9,31.85,35.9,31.41,0.742,39.02,41.49,36.82,6.141,6.449,10.54,18.95,10.96,659.261,14.47,0.1228154,0.1519966,0.6262277
"2018-06-16 16:05:00",67994,"CKVY",13.45,70.85,69.37,70.92,67.9,33.16,38.43,31.41,0.854,40.06,43.66,37.09,5.559,5.813,327.8,39.62,7.891,685.3783,14.47,0.1228154,0.1519966,0.6262277
"2018-06-16 16:10:00",67995,"CKVY",13.45,69.68,70.31,71.04,69.5,32.16,35.76,29.8,0.796,39.41,42.55,36.99,6.042,5.819,329.9,14.6,11.84,676.1622,14.47,0.1228154,0.1519966,0.6262277
"2018-06-16 16:15:00",67996,"CKVY",13.45,69.19,69.75,70.61,69.19,30.62,35.38,30.01,0.746,38.45,41.45,36.83,6.025,5.929,310.1,24.2,14.25,690.976,14.47,0.1295402,0.1575759,0.5883415
"2018-06-16 16:20:00",67997,"CKVY",13.45,70.36,69.92,70.42,69.13,32.3,34.53,30.42,0.818,39.23,40.99,37.22,6.83,6.583,354.6,21.01,14.69,749.8954,14.47,0.1295402,0.1575759,0.5883415
"2018-06-16 16:25:00",67998,"CKVY",13.44,70.48,70.44,71.1,69.74,32.16,34.94,30.21,0.818,39.67,41.68,37.59,6.099,6.486,7.537,25.34,8.33,743.7012,14.47,0.1295402,0.1575759,0.5883415
"2018-06-16 16:30:00",67999,"CKVY",13.44,70.18,70.08,70.85,69.5,32.47,36.24,29.77,0.818,39.45,42.13,36.93,6.05,6.2,11.76,21.5,8.77,731.5424,14.47,0.1298172,0.1596476,0.549044
"2018-06-16 16:35:00",68000,"CKVY",13.44,70.73,70.14,70.73,69.74,32.71,35.42,30.9,0.839,39.55,41.7,37.82,5.225,5.449,10.31,22.12,9.86,719.5994,14.47,0.1298172,0.1596476,0.549044
"2018-06-16 16:40:00",68001,"CKVY",13.44,70.67,70.47,70.98,69.81,30.89,35.18,29.83,0.791,38.96,41.53,37.25,5.008,5.363,329,48.72,12.71,707.1851,14.47,0.1298172,0.1596476,0.549044
"2018-06-16 16:45:00",68002,"CKVY",13.43,71.47,70.69,71.59,70.17,33.33,35.55,30.76,0.877,40.25,42.89,38.13,5.376,5.234,43.02,25.6,11.84,694.8442,14.47,0.1218848,0.1482229,0.5083774
"2018-06-16 16:50:00",68003,"CKVY",13.42,71.59,71.47,72.39,70.54,30.04,36.78,29.28,0.793,40.88,43.55,38.24,5.913,5.633,24.24,61.3,11.18,682.462,14.47,0.1218848,0.1482229,0.5083774
"2018-06-16 16:55:00",68004,"CKVY",13.43,71.03,71.38,71.77,70.97,31.61,34.46,30.04,0.819,40.11,41.9,38.48,6.83,6.029,327.7,24.25,12.93,670.2263,14.47,0.1218848,0.1482229,0.5083774
"2018-06-16 17:00:00",68005,"CKVY",13.42,69.23,70.17,71.09,69.23,32.19,33.01,30.51,0.785,38.64,39.87,37.77,8,7.466,354.6,13.4,17.1,652.0293,14.47,0.1144718,0.1435969,0.4664407
"2018-06-16 17:05:00",68006,"CKVY",13.41,70.45,70.13,70.7,69.17,31.09,36.09,31.09,0.79,39.81,42.2,38.29,8.76,8.31,16.5,15.86,14.03,619.9032,14.47,0.1144718,0.1435969,0.4664407
"2018-06-16 17:10:00",68007,"CKVY",13.42,71,70.32,71.31,69.53,32.15,35.99,31.09,0.833,39.96,42.56,38.31,8.76,8.93,17.4,15.12,11.84,607.7445,14.47,0.1144718,0.1435969,0.4664407
"2018-06-16 17:15:00",68008,"CKVY",13.42,70.57,70.71,71.13,70.45,29.76,34.48,29.76,0.759,39.38,41.25,37.47,8.16,8.27,354.9,23.73,13.81,603.1382,14.47,0.1178814,0.152659,0.4239796
"2018-06-16 17:20:00",68009,"CKVY",13.42,71.37,70.91,71.68,69.95,30.85,34.79,29.31,0.809,39.43,41.42,36.87,7.868,8.11,0.037,19.04,12.71,606.7096,14.46,0.1178814,0.152659,0.4239796
"2018-06-16 17:25:00",68010,"CKVY",13.42,70.57,70.44,71.43,69.95,33.49,33.49,29.58,0.855,38.68,40.49,37.51,8.33,8.15,20.07,14.29,14.03,597.8088,14.46,0.1178814,0.152659,0.4239796
"2018-06-16 17:30:00",68011,"CKVY",13.42,70.88,70.82,71.06,70.45,31.78,33.9,29.58,0.819,39.13,41.02,37.53,7.842,8.2,359.8,21.4,13.59,589.9971,14.46,0.112486,0.1466148,0.3811249
"2018-06-16 17:35:00",68012,"CKVY",13.42,71.19,71.11,72.11,70.2,32.25,33.83,29.31,0.841,39.35,41.63,36.95,7.891,7.835,341.1,23.73,13.15,586.7302,14.46,0.112486,0.1466148,0.3811249
"2018-06-16 17:40:00",68013,"CKVY",13.42,71.12,71.33,71.93,70.82,31.02,32.91,28.69,0.807,39.26,40.96,37.5,7.754,7.644,331.7,16.73,11.84,572.6521,14.46,0.112486,0.1466148,0.3811249
"2018-06-16 17:45:00",68014,"CKVY",13.42,70.57,70.94,71.56,70.26,32.02,32.25,29.07,0.817,38.65,40.12,36.91,8.49,8.12,334,17.61,14.25,559.0016,14.46,0.107235,0.1405796,0.3373732
"2018-06-16 17:50:00",68015,"CKVY",13.42,71.31,70.76,71.37,70.26,31.23,32.91,29.79,0.817,38.8,40.53,37.34,8.48,8.59,334.3,18.2,12.28,542.9796,14.46,0.107235,0.1405796,0.3373732
"2018-06-16 17:55:00",68016,"CKVY",13.42,70.94,71.11,71.56,70.69,32.15,33.73,29.65,0.831,39.59,41.41,37.86,8.12,8.32,336.9,18.72,12.06,527.4892,14.46,0.107235,0.1405796,0.3373732
"2018-06-16 18:00:00",68017,"CKVY",13.42,69.52,70.6,71.37,69.52,30.03,33.56,29.93,0.739,38.99,40.71,36.76,7.603,7.862,334.5,14.3,11.4,493.8901,14.46,0.0947476,0.1281344,0.2934729
"2018-06-16 18:05:00",68018,"CKVY",13.43,69.4,69.98,70.94,69.4,31.64,34.38,30.13,0.776,38.57,41.17,36.93,7.721,7.532,335.3,12.46,14.25,458.5879,14.46,0.0947476,0.1281344,0.2934729
"2018-06-16 18:10:00",68019,"CKVY",13.42,69.28,69.61,70.08,69.21,31.57,33.76,31.06,0.771,38.62,40.16,37.41,7.765,7.892,352.1,18.29,12.93,414.9832,14.46,0.0947476,0.1281344,0.2934729
"2018-06-16 18:15:00",68020,"CKVY",13.44,68.72,68.66,69.34,68.35,32.05,34.17,31.09,0.768,38.07,39.28,37.19,7.259,7.451,340.2,18.12,9.86,332.6744,14.46,0.06460501,0.09367787,0.2501175
"2018-06-16 18:20:00",68021,"CKVY",13.45,68.91,68.83,69.21,68.6,33.25,35.2,31.16,0.802,38.71,40.21,37.09,6.652,7.066,332.2,19.63,9.64,266.0875,14.46,0.06460501,0.09367787,0.2501175
"2018-06-16 18:25:00",68022,"CKVY",13.45,69.77,69.84,70.32,68.91,30.82,33.9,30.75,0.765,38.76,39.84,37.66,6.241,6.266,352.7,14.04,8.99,255.5695,14.45,0.06460501,0.09367787,0.2501175
"2018-06-16 18:30:00",68023,"CKVY",13.45,68.29,68.93,69.77,68.29,33.21,34.14,30.65,0.784,38.19,39.15,36.99,6.484,6.496,343.5,22.04,12.71,271.2398,14.45,0.05447399,0.07991759,0.2068817
"2018-06-16 18:35:00",68024,"CKVY",13.45,68.47,68.28,68.72,67.86,32.8,35.54,32.8,0.779,39.01,39.77,38.09,6.11,6.196,2.437,18.38,10.3,247.1353,14.45,0.05447399,0.07991759,0.2068817
"2018-06-16 18:40:00",68025,"CKVY",13.46,68.54,68.37,68.66,68.04,33.9,34.51,32.39,0.807,38.34,39.53,37.61,6.287,6.309,346.9,13.36,10.08,183.8563,14.45,0.05447399,0.07991759,0.2068817
"2018-06-16 18:45:00",68026,"CKVY",13.47,67.73,68.35,68.78,67.67,33.28,34.45,32.02,0.771,38.35,39.51,37.56,6.118,6.081,350,15.93,10.3,152.7218,14.45,0.038921,0.06167186,0.1647088
"2018-06-16 18:50:00",68027,"CKVY",13.46,68.6,68.15,68.84,67.67,32.56,35.03,32.46,0.777,38.57,39.45,37.53,6.211,6.255,347.9,13.68,8.11,151.9064,14.45,0.038921,0.06167186,0.1647088
"2018-06-16 18:55:00",68028,"CKVY",13.41,67.49,67.94,68.72,67.18,37.29,38.08,32.6,0.856,39.98,41.06,38.07,5.106,5.63,351.6,13.63,5.699,148.9937,14.45,0.038921,0.06167186,0.1647088
"2018-06-16 19:00:00",68029,"CKVY",13.51,68.85,67.84,68.85,67.24,31.91,37.84,31.78,0.768,39.16,40.86,37.51,4.482,4.806,349.4,14.38,7.672,139.9966,14.45,0.03396209,0.05416792,0.1239755
"2018-06-16 19:05:00",68030,"CKVY",13.51,68.23,68.71,69.03,68.23,33.59,35.37,31.91,0.791,38.85,40.17,37.64,4.198,4.318,345.6,13.35,6.357,161.8203,14.45,0.03396209,0.05416792,0.1239755
"2018-06-16 19:10:00",68031,"CKVY",13.51,68.49,68.53,68.92,67.99,34.07,35.96,32.84,0.81,39.14,40.82,37.89,4.665,4.451,354.3,14.13,7.453,170.2155,14.45,0.03396209,0.05416792,0.1239755
"2018-06-16 19:15:00",68032,"CKVY",13.51,69.12,68.48,69.18,68,34.76,36.13,33.7,0.844,39.66,40.49,39.04,4.508,4.604,336.7,10.07,6.357,180.4688,14.45,0.03186593,0.04904473,0.08592076
"2018-06-16 19:20:00",68033,"CKVY",13.52,69.49,69.41,69.62,69.12,34.05,34.94,31.61,0.837,39.31,40.74,37.94,4.76,4.642,348.4,14.85,7.672,193.1743,14.45,0.03186593,0.04904473,0.08592076
"2018-06-16 19:25:00",68034,"CKVY",13.52,69.62,69.52,69.8,69.25,33.5,36.17,32.33,0.828,39.98,41.75,38.44,4.583,4.645,4.972,16.87,7.453,215.0067,14.45,0.03186593,0.04904473,0.08592076
"2018-06-16 19:30:00",68035,"CKVY",13.52,68.88,69.09,69.62,68.76,36.99,37.27,32.64,0.891,40.27,41.76,38.83,4.838,4.773,30.08,14.03,7.014,237.3534,14.45,0.04283112,0.06155571,0.05166108
"2018-06-16 19:35:00",68036,"CKVY",13.52,69.13,69.02,69.25,68.76,35.35,38.23,34.08,0.859,41.1,42.55,39.54,4.208,4.544,28.34,14.58,5.699,227.0018,14.45,0.04283112,0.06155571,0.05166108
"2018-06-16 19:40:00",68037,"CKVY",13.52,69.25,69.18,69.37,69.07,34.46,37.81,32.4,0.841,40.71,42.47,38.38,3.798,4.008,20.81,15.68,4.822,213.1646,14.45,0.04283112,0.06155571,0.05166108
"2018-06-16 19:45:00",68038,"CKVY",13.52,69.25,69.26,69.37,69.13,34.25,36.03,33.05,0.836,40.04,41.22,39,3.255,3.517,357.8,10.55,4.822,199.8118,14.45,0.03258732,0.04834324,0.02515209
"2018-06-16 19:50:00",68039,"CKVY",13.39,69.62,69.56,69.87,69.25,33.36,35.62,32.68,0.824,40.28,41.36,38.87,2.931,3.04,346.7,19.9,3.946,184.2401,14.45,0.03258732,0.04834324,0.02515209
"2018-06-16 19:55:00",68040,"CKVY",13.15,68.88,69.38,69.74,68.88,35.59,37.81,33.16,0.857,40.9,42.64,39.46,2.875,2.876,15.51,20.02,4.603,169.5824,14.45,0.03258732,0.04834324,0.02515209
"2018-06-16 20:00:00",68041,"CKVY",13.03,67.46,68.31,69,67.4,36.2,37.95,34.12,0.831,40.47,41.88,39.36,3.067,2.834,29.55,19.86,8.11,143.6004,14.45,0.01593575,0.02715006,0.01090079
"2018-06-16 20:05:00",68042,"CKVY",12.98,66.29,66.97,67.46,66.17,39.87,39.87,35.62,0.878,40.14,41.24,39.34,3.706,3.507,25.04,12.29,8.33,102.7214,14.45,0.01593575,0.02715006,0.01090079
"2018-06-16 20:10:00",68043,"CKVY",12.96,65.55,65.89,66.29,65.43,41.55,41.55,38.88,0.892,40.98,41.6,40.44,4.081,4.003,31.55,13.03,7.453,66.89362,14.45,0.01593575,0.02715006,0.01090079
"2018-06-16 20:15:00",68044,"CKVY",12.96,65.31,65.3,65.55,65,39.66,42.4,38.71,0.844,40.69,41.97,39.5,4.185,4.159,28.14,11.21,7.453,41.2346,14.44,0.007899637,0.01208783,0.003304711
"2018-06-16 20:20:00",68045,"CKVY",12.95,64.63,65.1,65.49,64.57,41.34,41.45,38.91,0.86,40.33,40.83,39.63,4.053,4.077,36.44,19.15,7.014,34.15258,14.44,0.007899637,0.01208783,0.003304711
"2018-06-16 20:25:00",68046,"CKVY",12.94,64.07,64.47,64.94,63.95,43.09,43.19,40.35,0.879,40.77,41.27,40.02,4.448,4.136,43.98,9.43,7.234,29.32065,14.44,0.007899637,0.01208783,0.003304711
"2018-06-16 20:30:00",68047,"CKVY",12.95,64.32,64.2,64.57,63.83,43.47,43.6,42.61,0.894,41.35,41.85,40.82,5.006,4.818,42.47,10.99,8.99,28.92885,14.44,0.007929158,0.01191569,0.0001194495
"2018-06-16 20:35:00",68048,"CKVY",12.94,64.87,64.4,64.94,63.89,41.72,44.39,41.58,0.875,41.38,42,40.78,5.837,5.283,39.63,10.82,11.62,29.36821,14.44,0.007929158,0.01191569,0.0001194495
"2018-06-16 20:40:00",68049,"CKVY",12.93,64.69,64.82,65.06,64.57,42.47,42.58,41.38,0.885,41.16,41.6,40.83,6.284,6.099,30.68,11.28,10.52,26.80095,14.44,0.007929158,0.01191569,0.0001194495
"2018-06-16 20:45:00",68050,"CKVY",12.92,63.7,64.15,64.69,63.7,43.98,43.98,42.37,0.885,41.4,41.71,40.99,5.708,6.046,28.35,9.31,7.234,24.04611,14.44,0.01045612,0.01485402,2.5E-07
"2018-06-16 20:50:00",68051,"CKVY",12.91,63.46,63.46,63.83,63.09,43.98,44.94,43.4,0.878,41.23,41.62,40.72,5.085,5.447,15.19,9.74,7.014,18.8099,14.44,0.01045612,0.01485402,2.5E-07
"2018-06-16 20:55:00",68052,"CKVY",12.9,62.9,63.02,63.46,62.78,45.49,45.49,43.98,0.89,41.18,41.55,40.84,3.504,4.372,4.993,9.86,3.946,14.67764,14.44,0.01045612,0.01485402,2.5E-07
"2018-06-16 21:00:00",68053,"CKVY",12.9,60.62,61.68,62.9,60.5,51.76,51.76,45.49,0.934,42.08,43,41.37,2.598,2.949,233.6,47.99,2.63,9.440495,14.43,0.005283621,0.008311231,2.5E-07
"2018-06-16 21:05:00",68054,"CKVY",12.9,59.57,59.85,60.68,59.51,53.13,54.05,51.76,0.924,42.81,43.2,42.42,1.753,2.172,285.9,15.87,3.288,6.223907,14.43,0.005283621,0.008311231,2.5E-07
"2018-06-16 21:10:00",68055,"CKVY",12.9,60.56,59.83,60.56,59.51,49.74,53.09,49.7,0.896,42.11,42.59,41.48,1.836,1.686,271.5,13.05,2.85,4.326415,14.43,0.005283621,0.008311231,2.5E-07
"2018-06-16 21:15:00",68056,"CKVY",12.89,59.27,60.44,60.93,59.27,52.44,52.44,48.98,0.902,41.9,42.25,41.49,2.251,2.095,262.4,6.535,3.507,2.852986,14.43,-0.002160776,-0.00217252,2.5E-07
"2018-06-16 21:20:00",68057,"CKVY",12.89,58.79,58.8,59.39,58.47,53.44,54.19,52.44,0.904,41.99,42.24,41.57,2.448,2.385,282,6.364,3.288,1.825952,14.43,-0.002160776,-0.00217252,2.5E-07
"2018-06-16 21:25:00",68058,"CKVY",12.9,60.28,59.09,60.28,58.79,49.1,53.86,49.1,0.876,41.8,42.31,40.99,2.837,2.508,312.4,12.19,7.891,1.08856,14.43,-0.002160776,-0.00217252,2.5E-07
"2018-06-16 21:30:00",68059,"CKVY",12.89,60.41,60.73,61.15,60.04,49,49.96,47.52,0.878,41.3,41.71,40.78,3.357,3.114,298.7,12.65,6.357,0.5649285,14.43,-0.0003022671,0.0005973208,2.5E-07
"2018-06-16 21:35:00",68060,"CKVY",12.88,60.04,59.91,60.41,59.36,49.89,51.33,48.96,0.882,41.34,41.64,40.94,3.728,3.517,304.6,12.32,4.822,0.2449163,14.43,-0.0003022671,0.0005973208,2.5E-07
"2018-06-16 21:40:00",68061,"CKVY",12.87,60.96,60.72,61.15,59.91,48.14,50.03,47.01,0.88,40.89,41.42,40.55,3.857,3.944,342.3,17.42,5.699,0.08495232,14.43,-0.0003022671,0.0005973208,2.5E-07
"2018-06-16 21:45:00",68062,"CKVY",12.88,59.3,60.11,60.84,59.24,51.67,51.67,48.11,0.89,41.2,41.54,40.77,3.638,3.735,344,10.09,4.603,0.01704353,14.43,0.002706223,0.004786028,2.5E-07
"2018-06-16 21:50:00",68063,"CKVY",12.88,58.74,59.03,59.36,58.74,53.08,53.25,51.6,0.896,41.63,41.94,41.25,3.521,3.611,327.5,8.74,4.165,4.990578E-05,14.43,0.002706223,0.004786028,2.5E-07
"2018-06-16 21:55:00",68064,"CKVY",12.87,58.06,58.03,58.87,57.45,52.15,54.45,52.12,0.859,41.12,41.87,40.44,3.577,3.541,307.1,11.98,5.261,0,14.43,0.002706223,0.004786028,2.5E-07
"2018-06-16 22:00:00",68065,"CKVY",12.87,58.19,58.39,58.68,58,52.01,52.15,51.19,0.861,40.65,40.96,40.41,3.711,3.646,327.1,10.52,5.699,0,14.43,0.0017984,0.003464629,2.5E-07
"2018-06-16 22:05:00",68066,"CKVY",12.86,58.13,58.13,58.31,57.94,52.49,52.56,51.47,0.867,40.59,40.92,40.33,3.821,3.771,346.7,10.18,4.822,0,14.43,0.0017984,0.003464629,2.5E-07
"2018-06-16 22:10:00",68067,"CKVY",12.87,58.75,58.62,58.99,57.94,51.47,52.49,50.37,0.869,40.59,41.07,40.17,3.595,3.694,318.6,13.78,4.165,0,14.43,0.0017984,0.003464629,2.5E-07
"2018-06-16 22:15:00",68068,"CKVY",12.86,57.71,57.89,58.75,57.52,52.33,53.18,51.02,0.851,40.58,40.91,40.14,3.385,3.46,332.2,12.12,4.603,0,14.43,0.001955614,0.003676367,2.5E-07
"2018-06-16 22:20:00",68069,"CKVY",12.86,56.86,57.38,57.77,56.86,54.15,54.19,51.95,0.854,40.39,40.6,40.13,3.55,3.498,320.4,7.174,6.576,0,14.43,0.001955614,0.003676367,2.5E-07
"2018-06-16 22:25:00",68070,"CKVY",12.86,57.17,57,57.29,56.67,53.47,54.46,53.37,0.853,40.45,40.67,40.25,4,3.795,334.4,7.643,5.918,0,14.43,0.001955614,0.003676367,2.5E-07
"2018-06-16 22:30:00",68071,"CKVY",12.86,56.99,56.99,57.29,56.74,53.98,54.77,53.43,0.856,40.69,40.89,40.28,4.314,4.129,353.1,9.38,6.357,0,14.43,0.001947075,0.003595382,2.5E-07
"2018-06-16 22:35:00",68072,"CKVY",12.87,56.56,56.93,57.36,56.43,57.17,57.17,53.81,0.892,41.05,41.61,40.54,4.295,4.293,11.16,8.04,5.48,0,14.43,0.001947075,0.003595382,2.5E-07
"2018-06-16 22:40:00",68073,"CKVY",12.86,56.19,56.28,56.56,56.06,59.43,59.64,57.14,0.915,42.02,42.46,41.53,4.19,4.244,1.445,9.4,5.261,0,14.43,0.001947075,0.003595382,2.5E-07
"2018-06-16 22:45:00",68074,"CKVY",12.86,56.49,56.28,56.62,55.94,58.2,59.74,58.06,0.906,42.15,42.38,41.85,3.746,4.024,341.1,9.43,5.261,0,14.43,0.002031322,0.003606497,2.5E-07
"2018-06-16 22:50:00",68075,"CKVY",12.86,54.95,56.07,56.74,54.95,63.14,63.14,57.79,0.93,42.38,42.91,41.78,2.993,3.344,308.2,21.94,3.288,0,14.43,0.002031322,0.003606497,2.5E-07
"2018-06-16 22:55:00",68076,"CKVY",12.85,54.03,54.24,54.95,53.72,65.09,66.08,63.14,0.927,42.72,42.93,42.43,2.453,2.688,318.1,8.3,3.288,0,14.43,0.002031322,0.003606497,2.5E-07
"2018-06-16 23:00:00",68077,"CKVY",12.85,54.64,54.24,54.7,53.96,63.27,65.06,63.24,0.921,42.48,42.66,42.31,2.413,2.386,332.4,5.668,3.946,0,14.43,-0.00133766,-0.001047997,2.5E-07
"2018-06-16 23:05:00",68078,"CKVY",12.85,53.72,54.25,54.7,53.72,65.26,65.26,63.24,0.919,42.41,42.59,42.2,3.005,2.71,318.2,6.162,4.603,0,14.43,-0.00133766,-0.001047997,2.5E-07
"2018-06-16 23:10:00",68079,"CKVY",12.85,53.47,53.6,53.9,53.29,65.12,65.6,64.75,0.908,42.22,42.47,41.99,3.276,3.192,347.1,15.05,4.384,0,14.43,-0.00133766,-0.001047997,2.5E-07
"2018-06-16 23:15:00",68080,"CKVY",12.84,53.53,53.78,54.03,53.53,65.02,65.19,63.96,0.909,42.13,42.32,41.92,3.156,3.332,353.5,11.87,3.946,0,14.43,-0.001030545,-0.0006346246,2.5E-07
"2018-06-16 23:20:00",68081,"CKVY",12.84,52.3,53.19,53.66,52.24,68.66,68.66,64.92,0.917,42.31,42.64,41.99,2.169,2.624,206.9,78.9,1.973,0,14.43,-0.001030545,-0.0006346246,2.5E-07
"2018-06-16 23:25:00",68082,"CKVY",12.85,49.84,50.34,52.3,49.53,75.24,75.86,68.62,0.918,42.21,42.41,41.95,1.969,2.091,161.8,9.62,4.165,0,14.43,-0.001030545,-0.0006346246,2.5E-07
"2018-06-16 23:30:00",68083,"CKVY",12.84,51.88,51.31,52.43,49.71,68.83,75.31,67.53,0.905,42.03,42.41,41.78,2.073,1.76,195.5,22.56,6.795,0,14.43,-0.003228109,-0.003896855,2.5E-07
"2018-06-16 23:35:00",68084,"CKVY",12.84,52.87,51.48,52.87,50.95,65.96,71.78,65.96,0.9,42.12,42.31,41.7,2.846,2.589,200.2,33.03,5.699,0,14.43,-0.003228109,-0.003896855,2.5E-07
"2018-06-16 23:40:00",68085,"CKVY",12.82,50.83,51.71,53.3,50.71,71.58,71.58,64.72,0.906,41.85,42.04,41.59,2.595,2.759,284.9,14.18,4.165,0,14.42,-0.003228109,-0.003896855,2.5E-07
"2018-06-16 23:45:00",68086,"CKVY",12.84,49.17,49.99,50.83,49.11,77.55,77.55,71.55,0.923,42.14,42.52,41.84,2.479,2.636,218,14.47,3.946,0,14.42,-0.002437589,-0.002705208,2.5E-07
"2018-06-16 23:50:00",68087,"CKVY",12.82,49.92,49.55,50.04,49.17,73.37,78.48,73.2,0.898,42.25,43.09,41.59,2.209,2.34,285.5,47.25,4.822,0,14.42,-0.002437589,-0.002705208,2.5E-07
"2018-06-16 23:55:00",68088,"CKVY",12.83,51.34,50.61,51.77,49.86,68.92,73.85,66.45,0.889,41.54,42.03,40.8,2.082,2.069,185.8,72.73,2.85,0,14.42,-0.002437589,-0.002705208,2.5E-07
"2018-06-17 00:00:00",68089,"CKVY",12.83,51.77,51.26,51.84,50.72,69.3,71.46,68.99,0.908,42.02,42.34,41.5,2.44,2.353,14.11,21.63,4.384,0,14.42,-0.003230937,-0.003903501,2.5E-07
"2018-06-17 00:05:00",68090,"CKVY",12.82,52.76,52.37,52.82,51.71,66.24,69.3,66.24,0.9,42.06,42.26,41.81,2.564,2.437,36.33,27.21,4.165,0,14.42,-0.003230937,-0.003903501,2.5E-07
"2018-06-17 00:10:00",68091,"CKVY",12.83,53.69,53.09,53.69,52.76,64.05,66.24,63.43,0.901,41.59,41.9,41.34,2.407,2.425,334.5,99.3,2.63,0,14.42,-0.003230937,-0.003903501,2.5E-07
"2018-06-17 00:15:00",68092,"CKVY",12.82,53.01,53.12,53.69,52.89,65.39,65.83,63.91,0.897,41.68,42,41.42,1.912,2.246,320.3,60.3,5.042,0,14.43,-0.002501894,-0.002780433,2.5E-07
"2018-06-17 00:20:00",68093,"CKVY",12.82,55.11,53.79,55.11,52.33,58.29,66.24,58.01,0.863,41.15,41.92,40.51,1.722,1.775,313.1,34.12,3.726,0,14.43,-0.002501894,-0.002780433,2.5E-07
"2018-06-17 00:25:00",68094,"CKVY",12.82,50.79,52.51,55.23,50.6,70.7,70.7,58.53,0.893,41.48,41.7,40.85,2.223,1.971,181.2,52.63,4.603,0,14.43,-0.002501894,-0.002780433,2.5E-07
"2018-06-17 00:30:00",68095,"CKVY",12.81,51.59,51.92,52.95,50.6,67.89,70.63,64.36,0.884,41.25,41.61,40.86,2.33,2.169,332.9,80.6,3.288,0,14.43,-0.003256033,-0.00393288,2.5E-07
"2018-06-17 00:35:00",68096,"CKVY",12.81,53.44,51.71,53.56,50.85,63.09,70.46,61.99,0.879,41.12,41.76,40.46,2.011,2.124,299.5,42.62,3.069,0,14.43,-0.003256033,-0.00393288,2.5E-07
"2018-06-17 00:40:00",68097,"CKVY",12.8,49.68,50.02,53.38,48.75,75.36,78,63.09,0.914,41.8,42.51,40.97,2.15,2.267,133.2,18.95,6.576,0,14.43,-0.003256033,-0.00393288,2.5E-07
"2018-06-17 00:45:00",68098,"CKVY",12.8,52.46,50.41,52.46,49.62,66.45,75.57,66.45,0.893,42.03,42.41,41.39,2.308,2.14,204.1,48.38,5.261,0,14.43,-0.003250297,-0.003934316,2.5E-07
"2018-06-17 00:50:00",68099,"CKVY",12.8,51.29,52.44,53.14,51.29,68.72,68.72,64.22,0.884,41.47,41.88,41.13,3.283,2.785,281.8,53.09,5.918,0,14.43,-0.003250297,-0.003934316,2.5E-07
"2018-06-17 00:55:00",68100,"CKVY",12.8,52.9,51.28,52.9,50.36,64.85,71.67,64.74,0.886,41.44,41.73,41.1,3.52,3.268,302,14.33,5.48,0,14.43,-0.003250297,-0.003934316,2.5E-07
"2018-06-17 01:00:00",68101,"CKVY",12.8,52.59,52.65,52.96,52.41,65.64,66.25,64.85,0.886,41.53,41.74,41.31,3.392,3.654,308.2,8.37,5.918,0,14.43,-0.001055664,-0.000705588,2.5E-07
"2018-06-17 01:05:00",68102,"CKVY",12.79,53.15,53.05,53.33,52.59,64.23,66.39,64.2,0.885,41.66,42.12,41.33,3.204,3.283,330.7,23.23,6.138,0,14.43,-0.001055664,-0.000705588,2.5E-07
"2018-06-17 01:10:00",68103,"CKVY",12.8,55.06,53.75,55.06,52.84,58.74,65.98,58.74,0.868,41.46,42.12,40.89,3.151,3.116,339.3,56.69,6.357,0,14.43,-0.001055664,-0.000705588,2.5E-07
"2018-06-17 01:15:00",68104,"CKVY",12.79,56.6,55.68,56.6,55.06,55.35,59.02,55.35,0.865,41.03,41.36,40.62,3.688,3.336,309,17.43,6.357,0,14.43,-0.0003786899,0.0002992094,2.5E-07
"2018-06-17 01:20:00",68105,"CKVY",12.78,56.3,56.94,57.9,56.3,56.28,56.34,53.02,0.87,40.94,41.21,40.52,4.13,3.971,334,21.27,7.234,0,14.44,-0.0003786899,0.0002992094,2.5E-07
"2018-06-17 01:25:00",68106,"CKVY",12.78,54.81,55.67,56.42,54.75,60.36,60.46,56.14,0.884,40.95,41.55,40.5,5.449,4.85,328.8,17.76,10.74,0,14.44,-0.0003786899,0.0002992094,2.5E-07
"2018-06-17 01:30:00",68107,"CKVY",12.78,55,55.05,55.37,54.69,59.36,60.43,58.09,0.876,41.14,41.45,40.75,6.016,5.883,12.93,35.39,10.96,0,14.44,0.003212524,0.005071376,2.5E-07
"2018-06-17 01:35:00",68108,"CKVY",12.78,55.8,55.05,55.93,54.75,57.2,60.08,56.69,0.869,41.04,41.37,40.51,6.714,6.146,336.5,46.97,13.81,0,14.44,0.003212524,0.005071376,2.5E-07
"2018-06-17 01:40:00",68109,"CKVY",12.77,56.67,57.21,58.77,55.68,55.93,58.44,53.29,0.876,41.55,42.31,41.02,5.8,6.176,109.1,68.34,10.96,0,14.44,0.003212524,0.005071376,2.5E-07
"2018-06-17 01:45:00",68110,"CKVY",12.77,56.79,56.39,56.85,55.56,55.45,59.53,55.45,0.873,41.33,42.18,40.67,5.307,5.384,128.1,78.88,8.11,0,14.44,0.004701004,0.00686072,2.5E-07
"2018-06-17 01:50:00",68111,"CKVY",12.77,58.4,57.18,58.4,56.54,53.5,55.97,53.46,0.892,41.19,41.86,40.72,4.774,5.432,314.4,53.12,10.08,0,14.45,0.004701004,0.00686072,2.5E-07
"2018-06-17 01:55:00",68112,"CKVY",12.77,58.21,58.55,59.2,58.15,53.19,55.56,52.26,0.881,41.84,42.93,41.19,4.367,4.65,290.6,68.49,7.672,0,14.45,0.004701004,0.00686072,2.5E-07
"2018-06-17 02:00:00",68113,"CKVY",12.76,56.67,57.12,58.21,56.54,57.92,57.92,53.29,0.908,41.21,42.05,40.81,5.518,4.95,342.8,22.67,11.4,0,14.45,0.004060227,0.006254671,2.5E-07
"2018-06-17 02:05:00",68114,"CKVY",12.76,55.49,55.62,56.73,55.31,60.43,61.87,58.09,0.907,42.19,43.18,41.7,5.992,5.666,323.8,18.08,11.4,0,14.45,0.004060227,0.006254671,2.5E-07
"2018-06-17 02:10:00",68115,"CKVY",12.76,55.93,55.64,56.05,55.31,59.19,60.84,58.98,0.903,41.9,42.25,41.69,6.766,6.402,345.5,15.38,8.77,0,14.45,0.004060227,0.006254671,2.5E-07
"2018-06-17 02:15:00",68116,"CKVY",12.75,54.44,55.97,57.04,54.44,77.5,77.5,57.68,1.12,44.76,47.61,41.71,7.013,6.696,245.9,44.54,21.48,0.00419818,14.46,0.004039534,0.005893323,2.5E-07
"2018-06-17 02:20:00",68117,"CKVY",12.75,53.15,53.62,54.51,53.09,85.4,85.7,77.61,1.178,48.47,49.13,47.55,6.737,6.835,228.2,45.16,8.77,0.005676804,14.54,0.004039534,0.005893323,2.5E-07
"2018-06-17 02:25:00",68118,"CKVY",12.75,53.58,53.37,53.7,53.09,86,86,84.7,1.204,49.1,49.55,48.82,5.487,6.017,5.427,59.66,5.48,0.006812158,14.55,0.004039534,0.005893323,2.5E-07
"2018-06-17 02:30:00",68119,"CKVY",12.74,53.27,53.37,53.58,53.21,87.1,87.7,86,1.206,49.59,49.78,49.37,4.464,5.115,45.42,9.46,7.014,0.003008444,14.55,-0.00103395,-0.0008164153,2.5E-07
"2018-06-17 02:35:00",68120,"CKVY",12.73,53.08,53.25,53.46,52.96,85.5,87.1,85.5,1.176,49.2,49.61,48.85,4.46,4.449,47.6,12.67,8.11,0.001529821,14.56,-0.00103395,-0.0008164153,2.5E-07
"2018-06-17 02:40:00",68121,"CKVY",12.73,52.96,53.02,53.15,52.84,85.9,86.1,84.7,1.176,48.75,48.96,48.5,5.84,5.235,13.33,10.89,9.43,0.0003944662,14.56,-0.00103395,-0.0008164153,2.5E-07
"2018-06-17 02:45:00",68122,"CKVY",12.74,52.96,52.87,53.02,52.71,84.2,85.9,83.9,1.153,48.48,48.8,48.11,5.762,6.016,21.45,22.1,9.64,0,14.56,-0.001640653,-0.001608605,2.5E-07
"2018-06-17 02:50:00",68123,"CKVY",12.73,52.34,52.72,53.02,52.34,86.6,86.9,83.9,1.159,48.37,48.67,48.08,5.129,5.404,78.45,30.23,6.357,0,14.56,-0.001640653,-0.001608605,2.5E-07
"2018-06-17 02:55:00",68124,"CKVY",12.73,52.16,52.32,52.53,52.1,85.7,86.6,85.3,1.139,48.25,48.59,47.92,4.925,4.938,95.3,22.91,12.06,0,14.56,-0.001640653,-0.001608605,2.5E-07
"2018-06-17 03:00:00",68125,"CKVY",12.73,52.03,51.96,52.22,51.72,85.6,86.1,85.2,1.133,47.85,48.1,47.65,5.753,5.213,68.08,15.96,13.37,0,14.56,-0.001702459,-0.001693465,2.5E-07
"2018-06-17 03:05:00",68126,"CKVY",12.72,52.34,52.36,52.59,51.97,84,85.6,83.9,1.124,47.82,48.04,47.56,6.588,6.329,44.19,20.12,11.4,0,14.56,-0.001702459,-0.001693465,2.5E-07
"2018-06-17 03:10:00",68127,"CKVY",12.72,51.54,51.72,52.4,51.35,86.8,87.1,84,1.128,47.69,47.86,47.53,6.987,6.808,27.55,12.05,12.28,0,14.56,-0.001702459,-0.001693465,2.5E-07
"2018-06-17 03:15:00",68128,"CKVY",12.72,51.48,51.45,51.73,51.17,85.6,87.7,85.6,1.11,47.63,47.86,47.29,6.458,6.754,10.4,12.29,10.52,0,14.56,-0.0008394763,-0.0005907006,2.5E-07
"2018-06-17 03:20:00",68129,"CKVY",12.72,51.67,51.63,51.79,51.48,84.7,85.6,84.5,1.105,47.26,47.45,47.07,5.347,5.811,354.6,16.29,4.603,0,14.56,-0.0008394763,-0.0005907006,2.5E-07
"2018-06-17 03:25:00",68130,"CKVY",12.72,50.62,50.97,51.73,50.37,87.7,88.8,84.7,1.101,47.2,47.49,46.93,4.805,5.083,291.4,10.52,7.234,0,14.56,-0.0008394763,-0.0005907006,2.5E-07
"2018-06-17 03:30:00",68131,"CKVY",12.71,49.63,50.26,50.86,49.63,89.5,89.5,86.2,1.083,46.78,47.25,46.53,4.258,4.474,282.9,14.11,7.014,0,14.56,-0.001891728,-0.001951587,2.5E-07
"2018-06-17 03:35:00",68132,"CKVY",12.71,50.31,49.69,50.37,49.38,90.1,90.9,89.4,1.119,46.91,47.68,46.55,4.288,4.171,340,19.58,5.699,0,14.56,-0.001891728,-0.001951587,2.5E-07
"2018-06-17 03:40:00",68133,"CKVY",12.69,50.25,50.41,50.62,50.19,88.7,90.1,88.1,1.099,47.32,47.6,47.03,4.294,4.297,319.2,13.74,8.11,0,14.56,-0.001891728,-0.001951587,2.5E-07
"2018-06-17 03:45:00",68134,"CKVY",12.7,49.75,50.33,50.93,49.63,90,90.1,87.5,1.094,47.14,47.55,46.81,4.704,4.519,297.2,8.98,7.891,0,14.55,-0.002862648,-0.003281771,2.5E-07
"2018-06-17 03:50:00",68135,"CKVY",12.69,48.89,49.21,49.69,48.83,92.5,92.5,90.1,1.088,46.81,47.03,46.56,5.096,4.955,308,9.48,6.357,0,14.55,-0.002862648,-0.003281771,2.5E-07
"2018-06-17 03:55:00",68136,"CKVY",12.69,48.89,48.68,49.01,48.27,94.2,94.3,92.2,1.11,46.74,47.35,46.16,4.567,4.908,330.2,23.67,5.261,0,14.55,-0.002862648,-0.003281771,2.5E-07
"2018-06-17 04:00:00",68137,"CKVY",12.69,49.39,48.78,49.39,48.46,93.6,94.3,92.9,1.122,47.01,47.68,46.57,3.962,4.164,305.3,9.92,8.11,0,14.55,-0.003114569,-0.003608968,2.5E-07
"2018-06-17 04:05:00",68138,"CKVY",12.69,48.9,49.22,49.69,48.83,92.1,93.5,90.6,1.084,46.85,47.63,46.42,3.261,3.639,27.64,26.68,4.384,0,14.55,-0.003114569,-0.003608968,2.5E-07
"2018-06-17 04:10:00",68139,"CKVY",12.69,49.02,48.86,49.08,48.65,93.1,93.3,92.1,1.101,46.82,47.19,46.55,2.221,2.669,285.6,81,1.973,0,14.55,-0.003114569,-0.003608968,2.5E-07
"2018-06-17 04:15:00",68140,"CKVY",12.69,49.77,49.32,49.83,49.02,90.3,93.2,90.3,1.098,47.15,47.39,46.93,1.447,1.809,266.8,31.59,3.726,0,14.55,-0.004410573,-0.005621333,2.5E-07
"2018-06-17 04:20:00",68141,"CKVY",12.69,49.21,49.45,49.77,49.09,90.7,90.7,89.9,1.081,46.74,47.05,46.49,1.263,1.359,287.4,15.86,2.85,0,14.55,-0.004410573,-0.005621333,2.5E-07
"2018-06-17 04:25:00",68142,"CKVY",12.67,49.03,48.95,49.21,48.66,92.8,92.8,90.7,1.098,46.62,47.05,46.35,2.311,1.629,356,42.22,6.576,0,14.55,-0.004410573,-0.005621333,2.5E-07
"2018-06-17 04:30:00",68143,"CKVY",12.68,48.16,48.85,49.21,48.16,92.8,93.9,92.6,1.063,47.02,47.53,46.19,3.062,2.877,86.2,76.29,7.014,0,14.55,-0.005081343,-0.006785707,2.5E-07
"2018-06-17 04:35:00",68144,"CKVY",12.68,48.9,48.25,48.9,47.85,94.8,95,92.7,1.117,46.58,47.5,45.87,3.132,3.058,87.8,84.4,4.384,0,14.55,-0.005081343,-0.006785707,2.5E-07
"2018-06-17 04:40:00",68145,"CKVY",12.67,49.89,49.77,50.14,48.78,90.2,94.9,90,1.102,47.5,47.91,47.05,2.486,3.057,9.02,35.75,4.384,0,14.55,-0.005081343,-0.006785707,2.5E-07
"2018-06-17 04:45:00",68146,"CKVY",12.67,50.02,49.96,50.14,49.77,89.9,90.3,89.6,1.104,47.14,47.39,46.85,2.163,2.234,337.6,8.21,3.946,0,14.55,-0.004331137,-0.005493661,0.002127029
"2018-06-17 04:50:00",68147,"CKVY",12.67,48.9,49.61,50.14,48.9,90.9,91,89.7,1.071,46.91,47.31,46.37,2.62,2.413,315.9,11.89,4.165,0,14.55,-0.004331137,-0.005493661,0.002127029
"2018-06-17 04:55:00",68148,"CKVY",12.67,46.93,48.23,48.9,46.87,92.1,93.6,90.8,1.007,46.11,46.66,44.68,2.861,2.663,324.7,41.23,3.946,0,14.56,-0.004331137,-0.005493661,0.002127029
"2018-06-17 05:00:00",68149,"CKVY",12.66,47.42,46.87,47.48,46.43,95.8,96.2,92.1,1.068,45.4,46.46,44.65,3.2,2.938,304.4,14.3,5.918,0,14.56,-0.004419952,-0.005638811,0.00863831
"2018-06-17 05:05:00",68150,"CKVY",12.67,47.73,47.76,48.1,47.3,94.5,96,94.5,1.066,46.47,46.94,46.16,3.612,3.451,309.5,10.36,6.576,0,14.56,-0.004419952,-0.005638811,0.00863831
"2018-06-17 05:10:00",68151,"CKVY",12.66,47.18,47.35,47.79,46.99,95.7,95.7,94.4,1.056,45.97,46.32,45.67,4.186,3.931,304.9,8.56,5.261,0,14.56,-0.004419952,-0.005638811,0.00863831
"2018-06-17 05:15:00",68152,"CKVY",12.66,47.67,47.48,47.67,47.18,95.9,96,95.7,1.079,46.38,46.61,46.01,3.617,4.027,327.6,13.96,3.507,0,14.55,0.00111093,0.001852178,0.02055264
"2018-06-17 05:20:00",68153,"CKVY",12.66,48.04,47.68,48.04,47.42,96.2,96.3,95.8,1.098,46.62,47.04,46.31,3.392,3.458,347.9,17.48,5.042,0,14.56,0.00111093,0.001852178,0.02055264
"2018-06-17 05:25:00",68154,"CKVY",12.66,48.1,48.23,48.41,47.92,95,96.3,95,1.086,47.12,47.38,46.74,3.135,3.275,335.1,7.771,4.384,0.0001808585,14.55,0.00111093,0.001852178,0.02055264
"2018-06-17 05:30:00",68155,"CKVY",12.66,48.41,48.22,48.47,47.98,95.3,95.6,94.9,1.102,46.96,47.24,46.61,3.899,3.49,8.62,12.41,5.261,0.03803848,14.56,0.0009689411,0.001593395,0.04370825
"2018-06-17 05:35:00",68156,"CKVY",12.66,48.41,48.4,48.53,48.29,94.9,95.3,94.8,1.097,47.06,47.24,46.89,3.403,3.596,336.9,23.63,3.726,0.1604146,14.56,0.0009689411,0.001593395,0.04370825
"2018-06-17 05:40:00",68157,"CKVY",12.66,48.53,48.52,48.66,48.41,94.3,95,94.3,1.095,47.06,47.22,46.85,3.289,3.269,352.8,9.7,4.822,0.4135414,14.56,0.0009689411,0.001593395,0.04370825
"2018-06-17 05:45:00",68158,"CKVY",12.66,48.72,48.55,48.78,48.41,94.4,94.7,94.2,1.104,47.04,47.27,46.85,3.015,3.124,4.738,24.19,5.699,0.8076014,14.56,0.001280368,0.002052613,0.07600778
"2018-06-17 05:50:00",68159,"CKVY",12.66,49.09,48.94,49.15,48.66,93.1,94.4,93.1,1.105,47.18,47.3,47,3.376,3.299,352.2,11.72,6.138,1.301979,14.56,0.001280368,0.002052613,0.07600778
"2018-06-17 05:55:00",68160,"CKVY",12.66,49.03,48.99,49.15,48.84,93.2,93.2,92.8,1.102,47.08,47.28,46.91,3.435,3.488,340.2,24.12,4.384,1.843759,14.56,0.001280368,0.002052613,0.07600778
"2018-06-17 06:00:00",68161,"CKVY",12.65,47.42,48.36,49.15,47.36,94.5,94.5,93,1.053,46.51,47.28,45.66,3.458,3.411,296.1,15.27,5.261,2.450704,14.56,0.001813129,0.002826594,0.1126325
"2018-06-17 06:05:00",68162,"CKVY",12.65,46.19,46.88,47.55,46.19,96.3,96.3,94.6,1.024,45.68,46.18,45.09,3.889,3.652,292.2,7.802,6.138,3.143114,14.56,0.001813129,0.002826594,0.1126325
"2018-06-17 06:10:00",68163,"CKVY",12.66,46.56,46.25,46.62,46,98.2,98.2,96.2,1.059,45.53,46.15,45.13,4.269,4.072,337.5,17.74,6.138,4.10797,14.56,0.001813129,0.002826594,0.1126325
"2018-06-17 06:15:00",68164,"CKVY",12.66,46.69,46.72,46.93,46.5,98.3,98.6,98.2,1.065,46.31,46.56,46.02,3.417,3.92,345.6,38.84,3.726,6.193491,14.56,0.001758826,0.002290599,0.1523203
"2018-06-17 06:20:00",68165,"CKVY",12.68,46.68,46.37,46.81,46.01,98.7,98.7,97.9,1.07,45.92,46.47,45.46,3.254,3.238,307.7,21.99,5.918,10.87963,14.56,0.001758826,0.002290599,0.1523203
"2018-06-17 06:25:00",68166,"CKVY",12.7,47.55,47.15,47.61,46.68,99,99.1,98.6,1.109,46.86,47.36,46.34,2.76,3.052,344.6,8.35,5.699,19.21175,14.56,0.001758826,0.002290599,0.1523203
"2018-06-17 06:30:00",68167,"CKVY",12.72,48.35,48,48.35,47.49,98.4,99.1,98.3,1.135,47.69,47.94,47.23,3.374,3.061,353.3,10.05,4.384,31.05506,14.56,0.005354721,0.005851976,0.1931474
"2018-06-17 06:35:00",68168,"CKVY",12.74,49.09,48.65,49.09,48.23,96.5,98.4,96.4,1.144,48.01,48.15,47.8,3.224,3.301,346.6,9.62,6.138,45.71494,14.56,0.005354721,0.005851976,0.1931474
"2018-06-17 06:40:00",68169,"CKVY",12.75,49.71,49.53,49.89,49.03,93,96.5,93,1.129,48.16,48.5,47.76,3.364,3.227,346.5,11.87,4.822,58.50872,14.56,0.005354721,0.005851976,0.1931474
"2018-06-17 06:45:00",68170,"CKVY",12.75,50.14,50.02,50.2,49.71,93.3,93.3,92.5,1.15,48.1,48.36,47.81,3.408,3.333,355.4,12.06,4.603,64.43211,14.56,0.009802456,0.01105403,0.2348314
"2018-06-17 06:50:00",68171,"CKVY",12.75,50.26,50.24,50.39,50.08,92.7,93.4,92.7,1.148,48.31,48.48,48.15,3.459,3.544,0.591,14.88,5.699,63.32071,14.57,0.009802456,0.01105403,0.2348314
"2018-06-17 06:55:00",68172,"CKVY",12.74,50.51,50.46,50.7,50.2,92.5,92.7,91.9,1.156,48.36,48.61,48.07,3.262,3.428,348.9,12.19,4.603,58.01765,14.57,0.009802456,0.01105403,0.2348314
"2018-06-17 07:00:00",68173,"CKVY",12.77,50.88,50.67,50.88,50.45,91.8,92.5,91.4,1.163,48.4,48.6,48.25,2.692,3.059,3.302,14.74,3.069,53.40382,14.57,0.009062639,0.01066178,0.2775687
"2018-06-17 07:05:00",68174,"CKVY",12.79,51.31,51.08,51.38,50.82,91.9,92.3,91.7,1.184,48.86,49.14,48.51,2.209,2.392,3.71,12.85,4.384,56.97303,14.57,0.009062639,0.01066178,0.2775687
"2018-06-17 07:10:00",68175,"CKVY",12.78,51.37,51.42,51.56,51.25,90.2,92,90.2,1.165,48.92,49.14,48.63,2.515,2.257,331.9,13.94,5.261,63.98976,14.57,0.009062639,0.01066178,0.2775687
"2018-06-17 07:15:00",68176,"CKVY",12.79,51.68,51.59,51.75,51.37,89.6,90.5,89.4,1.17,48.73,48.94,48.54,3.17,2.752,343.9,11.89,4.822,68.43518,14.57,0.01120341,0.01286554,0.3204291
"2018-06-17 07:20:00",68177,"CKVY",12.8,51.87,51.76,52.05,51.56,90.5,90.6,89.2,1.19,48.88,49.28,48.5,3.919,3.523,335.8,10.74,6.795,66.73219,14.57,0.01120341,0.01286554,0.3204291
"2018-06-17 07:25:00",68178,"CKVY",12.81,51.81,51.84,51.99,51.62,90.3,90.4,89.1,1.185,48.93,49.27,48.61,4.582,4.341,348.5,9.81,7.891,71.28587,14.57,0.01120341,0.01286554,0.3204291
"2018-06-17 07:30:00",68179,"CKVY",12.83,51.62,51.58,51.81,51.37,90.7,90.8,89.6,1.181,48.87,49.06,48.62,4.855,4.792,353.5,13.2,7.453,76.58275,14.57,0.0140343,0.01661321,0.3635017
"2018-06-17 07:35:00",68180,"CKVY",12.88,51.87,51.66,51.93,51.37,89.8,91.9,89.2,1.181,48.98,49.68,48.47,4.711,4.798,332.5,18.21,7.453,96.20007,14.57,0.0140343,0.01661321,0.3635017
"2018-06-17 07:40:00",68181,"CKVY",12.89,51.93,52.05,52.3,51.81,91.3,91.8,89.8,1.204,49.53,49.78,48.99,4.116,4.36,313.4,13.59,5.699,127.5451,14.58,0.0140343,0.01661321,0.3635017
"2018-06-17 07:45:00",68182,"CKVY",12.93,52.49,52.15,52.55,51.75,91.8,92.1,90.1,1.235,49.66,50.33,49.09,3.688,3.938,327,17.21,4.603,151.4689,14.58,0.02204696,0.02501516,0.4058944
"2018-06-17 07:50:00",68183,"CKVY",13.03,53.84,53.04,53.91,52.3,89.8,91.9,88.5,1.27,50.23,50.98,49.6,3.199,3.419,329.7,12.15,4.384,174.4992,14.58,0.02204696,0.02501516,0.4058944
"2018-06-17 07:55:00",68184,"CKVY",13.09,53.91,53.6,54.03,53.23,87.4,90.4,86.1,1.239,50.11,51.25,49.32,3.066,3.133,346.1,12.32,4.822,187.421,14.58,0.02204696,0.02501516,0.4058944
"2018-06-17 08:00:00",68185,"CKVY",13.24,55.39,54.76,55.57,53.84,84.1,88.3,84.1,1.258,50.95,51.57,50.21,3.205,3.003,334.2,17.05,5.042,232.9224,14.58,0.03714296,0.0411075,0.447151
"2018-06-17 08:05:00",68186,"CKVY",13.33,56.37,56.13,56.62,55.45,82.1,85.5,81.4,1.273,51.36,52.28,50.47,3.334,3.321,351.7,14.69,5.261,304.1422,14.58,0.03714296,0.0411075,0.447151
"2018-06-17 08:10:00",68187,"CKVY",13.37,57.3,56.65,57.36,56.13,82.6,84.7,81.2,1.324,51.58,52.74,50.45,3.204,3.338,328.7,20.27,5.261,354.2455,14.58,0.03714296,0.0411075,0.447151
"2018-06-17 08:15:00",68188,"CKVY",13.4,58.04,57.41,58.04,57.05,83.3,83.8,80.3,1.372,51.96,53.05,51.31,2.923,3.172,323.8,20.66,4.384,372.9641,14.59,0.05041359,0.05612754,0.487288
"2018-06-17 08:20:00",68189,"CKVY",13.31,57.36,57.76,58.23,57.3,82.1,83.7,80.4,1.319,52.35,53.33,51.8,2.661,2.761,345.3,14.82,4.165,323.9697,14.59,0.05041359,0.05612754,0.487288
"2018-06-17 08:25:00",68190,"CKVY",13.27,57.67,57.49,57.73,57.18,78.79,82,78.34,1.28,51.3,51.97,50.76,1.969,2.256,24.01,22.17,1.973,251.3986,14.59,0.05041359,0.05612754,0.487288
"2018-06-17 08:30:00",68191,"CKVY",13.22,57.61,57.63,57.79,57.42,82,83.5,78.82,1.329,52.04,52.85,51.11,1.573,1.741,236.6,78.32,2.411,178.2865,14.59,0.02465872,0.02825571,0.5271577
"2018-06-17 08:35:00",68192,"CKVY",13.31,57.42,57.29,57.67,56.99,83.9,84.4,81.9,1.352,52.42,52.75,52.05,1.222,1.449,65.8,36.9,2.85,122.7236,14.59,0.02465872,0.02825571,0.5271577
"2018-06-17 08:40:00",68193,"CKVY",13.41,59.02,58.42,59.15,57.42,80.9,84,78.78,1.379,52.77,53.56,51.87,1.287,1.242,262.9,78.22,1.973,161.078,14.59,0.02465872,0.02825571,0.5271577
"2018-06-17 08:45:00",68194,"CKVY",13.35,59.02,59.2,59.52,59.02,79.94,81.6,78.5,1.363,53.03,53.72,52.42,1.449,1.361,178.7,28.25,2.85,217.9082,14.59,0.03754069,0.04121113,0.5651072
"2018-06-17 08:50:00",68195,"CKVY",13.29,58.52,58.92,59.2,58.46,82.6,83.2,78.4,1.384,52.97,53.68,52.21,1.806,1.582,157.2,16.44,4.384,239.8726,14.59,0.03754069,0.04121113,0.5651072
"2018-06-17 08:55:00",68196,"CKVY",13.25,59.38,59.51,60.12,58.4,72.7,83.2,69.07,1.256,50.98,53.5,49.73,3.79,2.871,133.1,13.81,12.06,189.9194,14.59,0.03754069,0.04121113,0.5651072
"2018-06-17 09:00:00",68197,"CKVY",13.35,59.63,59.53,59.81,59.26,72.77,74.35,70.58,1.268,50.8,51.52,50.08,5.016,4.474,147.1,21.02,8.55,129.6557,14.59,0.02486999,0.02990515,0.6037244
"2018-06-17 09:05:00",68198,"CKVY",13.3,60.18,60.05,60.3,59.63,75.78,76.57,72.46,1.347,51.99,52.88,50.89,5.608,5.292,168.8,10.81,6.795,139.3023,14.59,0.02486999,0.02990515,0.6037244
"2018-06-17 09:10:00",68199,"CKVY",13.34,60.11,60.01,60.23,59.86,72.52,75.75,70.7,1.286,51.25,52.46,50.47,4.886,5.163,181.7,14.52,7.453,146.7391,14.59,0.02486999,0.02990515,0.6037244
"2018-06-17 09:15:00",68200,"CKVY",13.67,62.27,60.87,62.27,59.99,72.52,73.48,70.05,1.388,51.71,53.41,50.24,4.759,4.745,191.5,21.56,7.453,192.5975,14.59,0.04317954,0.05204508,0.6393868
"2018-06-17 09:20:00",68201,"CKVY",13.59,63.69,62.89,63.69,62.21,72.07,72.59,66.24,1.45,52.79,54.55,50.96,5.094,4.897,175.4,15.09,9.64,301.1288,14.59,0.04317954,0.05204508,0.6393868
"2018-06-17 09:25:00",68202,"CKVY",13.53,64.3,64.3,64.67,63.69,64.91,72.14,63.4,1.334,53.18,54.58,51.57,6.151,5.538,121.3,20.29,15.34,446.0114,14.59,0.04317954,0.05204508,0.6393868
"2018-06-17 09:30:00",68203,"CKVY",13.5,63.75,64.26,64.86,63.75,63.78,71.11,63.78,1.286,53.36,55.19,51.28,7.458,6.85,101.6,14.39,14.25,549.7693,14.59,0.08703528,0.1010259,0.6714276
"2018-06-17 09:35:00",68204,"CKVY",13.47,64.49,64.15,64.61,63.56,64.5,67.75,61.92,1.335,52.17,53.3,50.96,9.17,8.33,105,13.41,17.1,555.6577,14.6,0.08703528,0.1010259,0.6714276
"2018-06-17 09:40:00",68205,"CKVY",13.46,64.8,64.83,65.17,64.43,61.24,67.17,61.24,1.281,52.51,53.92,51.09,9.26,9.24,105.1,13.75,16.88,573.3247,14.6,0.08703528,0.1010259,0.6714276
"2018-06-17 09:45:00",68206,"CKVY",13.47,63.87,64.09,64.8,63.56,64.29,66.17,60.76,1.302,51.71,52.81,50.84,9.18,9.28,105.7,14.98,16,529.4011,14.6,0.08553104,0.1045373,0.7044693
"2018-06-17 09:50:00",68207,"CKVY",13.47,65.04,64.87,65.6,63.81,59.21,65.01,57.33,1.249,51.46,53.26,49.62,9.18,9.08,122.2,12.31,17.76,491.019,14.6,0.08553104,0.1045373,0.7044693
"2018-06-17 09:55:00",68208,"CKVY",13.45,66.14,65.87,66.51,64.97,56.09,63.15,55.81,1.229,51.75,52.87,49.93,9.76,9.4,114.7,12.05,18.19,486.6602,14.6,0.08553104,0.1045373,0.7044693
"2018-06-17 10:00:00",68209,"CKVY",13.46,66.69,66.48,66.82,66.08,62.36,62.36,55.57,1.393,52.04,53.45,49.86,10.5,10.07,109.1,14.14,19.73,562.2621,14.6,0.1041262,0.1268734,0.7345998
"2018-06-17 10:05:00",68210,"CKVY",13.46,67.17,66.89,67.42,66.44,55.22,62.8,51.62,1.254,51.26,53.76,48.27,10.11,10.52,106.3,12.57,14.69,653.0193,14.6,0.1041262,0.1268734,0.7345998
"2018-06-17 10:10:00",68211,"CKVY",13.46,67.48,67.32,67.73,66.98,56.25,61.46,54.5,1.291,51.89,53.78,50.11,10.27,10.21,115.8,11.28,16.88,679.2783,14.6,0.1041262,0.1268734,0.7345998
"2018-06-17 10:15:00",68212,"CKVY",13.46,66.61,67.03,67.48,66.37,56.49,59.37,54.26,1.258,51.19,52.62,49.72,10.4,10.34,110.4,12.76,16.66,687.3401,14.6,0.1141492,0.1404941,0.7623124
"2018-06-17 10:20:00",68213,"CKVY",13.47,67.54,67.07,67.6,66.61,54.36,60.36,51.48,1.25,50.6,53.07,48.75,10.81,10.67,109.3,15.9,17.32,670.3651,14.6,0.1141492,0.1404941,0.7623124
"2018-06-17 10:25:00",68214,"CKVY",13.47,67.97,67.91,68.52,67.23,56.66,61.01,53.33,1.323,51.88,53.71,49.89,10.45,10.76,109.8,13.87,17.32,669.7411,14.6,0.1141492,0.1404941,0.7623124
"2018-06-17 10:30:00",68215,"CKVY",13.48,68.59,67.97,68.65,67.35,56.9,59.71,52.37,1.357,51.53,53.93,49.52,10.76,10.72,117.5,15.37,18.85,696.1166,14.6,0.1241415,0.1524099,0.787329
"2018-06-17 10:35:00",68216,"CKVY",13.48,68.09,68.47,68.96,68.03,53.68,58.13,49.91,1.258,51.04,52.97,49.02,10.97,10.72,116.3,12.14,17.54,748.5402,14.6,0.1241415,0.1524099,0.787329
"2018-06-17 10:40:00",68217,"CKVY",13.47,68.08,68.2,68.64,67.97,55.69,57.03,51.89,1.305,51.19,52.68,49.67,11.65,11.28,121,13.45,18.85,778.8187,14.6,0.1241415,0.1524099,0.787329
"2018-06-17 10:45:00",68218,"CKVY",13.47,68.56,68.58,68.94,68.08,52.77,59.43,51.06,1.257,51.5,53.79,49.78,10.81,11.11,129.8,13.68,14.91,783.2663,14.6,0.1326243,0.1629211,0.8097463
"2018-06-17 10:50:00",68219,"CKVY",13.47,68.92,68.52,68.92,68.12,48.45,53.7,48.01,1.169,49.76,51.08,47.94,10.24,10.7,119.5,14.67,17.54,780.4664,14.6,0.1326243,0.1629211,0.8097463
"2018-06-17 10:55:00",68220,"CKVY",13.47,68.49,68.9,69.29,68.3,48.45,54.62,45.85,1.152,49.6,52.03,46.77,9.52,10.16,109,34.82,18.19,790.394,14.6,0.1326243,0.1629211,0.8097463
"2018-06-17 11:00:00",68221,"CKVY",13.47,70.15,69.47,70.15,68.43,55.89,57.12,47.7,1.406,51.46,54.31,47.9,9.31,9.23,124.8,17.81,14.69,805.7581,14.6,0.14032,0.1710356,0.8306942
"2018-06-17 11:05:00",68222,"CKVY",13.48,66.58,68.16,70.28,66.45,53.45,55.23,48.07,1.189,50.02,53.35,48.49,9.38,9.32,124.1,12.35,16.66,780.7441,14.6,0.14032,0.1710356,0.8306942
"2018-06-17 11:10:00",68223,"CKVY",13.48,68.92,67.71,69.23,66.27,51.29,56.6,47.35,1.237,49.21,51.04,46.4,9.12,9,136.8,23.9,16.66,687.3985,14.6,0.14032,0.1710356,0.8306942
"2018-06-17 11:15:00",68224,"CKVY",13.47,69.29,69.22,69.72,68.67,53.38,54.55,49.17,1.304,50.81,52.07,48.99,9.28,9.46,113.8,17.55,15.12,706.0176,14.6,0.1260897,0.1542405,0.847906
"2018-06-17 11:20:00",68225,"CKVY",13.47,67.69,69.06,70.03,67.69,52.53,57.5,45.88,1.214,50.9,54.14,47.59,9.39,9.03,116.8,18.39,15.56,724.9055,14.6,0.1260897,0.1542405,0.847906
"2018-06-17 11:25:00",68226,"CKVY",13.48,68.3,67.52,68.43,67.13,53.49,60.03,52.25,1.263,51.09,53.65,49.65,9.89,9.66,126.5,16.96,18.19,698.7208,14.6,0.1260897,0.1542405,0.847906
"2018-06-17 11:30:00",68227,"CKVY",13.46,69.41,68.66,69.41,67.93,52.73,56.81,48.86,1.294,51.12,52.54,49.05,10.22,10.09,101.5,15.78,18.19,662.8743,14.6,0.1207669,0.1483209,0.8603737
"2018-06-17 11:35:00",68228,"CKVY",13.47,70.52,70.04,70.95,69.41,51.94,55.99,48.96,1.323,51.83,53.79,49.78,10.29,10.32,99.2,14.98,16,731.5927,14.6,0.1207669,0.1483209,0.8603737
"2018-06-17 11:40:00",68229,"CKVY",13.46,69.97,70.31,70.95,69.47,47.97,54.27,42.56,1.199,50.14,53.3,45.93,10.49,10.62,106.7,14.9,18.41,904.2274,14.6,0.1207669,0.1483209,0.8603737
"2018-06-17 11:45:00",68230,"CKVY",13.47,68.54,70.28,71.26,68.41,54.1,54.1,44.06,1.288,50.74,53.44,47.86,10.95,10.44,107.2,15.56,20.6,954.6049,14.6,0.1548447,0.1880544,0.8715202
"2018-06-17 11:50:00",68231,"CKVY",13.47,69.63,68.45,69.63,67.67,50.46,57.76,50.05,1.247,51.18,52.59,49.13,11.18,11.07,114.2,12.74,18.41,824.2685,14.6,0.1548447,0.1880544,0.8715202
"2018-06-17 11:55:00",68232,"CKVY",13.46,69.26,69.73,70.13,69.26,51.86,56.69,48.3,1.265,51.26,53.43,49.39,11.94,11.26,103.9,15.62,20.17,790.7939,14.6,0.1548447,0.1880544,0.8715202
"2018-06-17 12:00:00",68233,"CKVY",13.46,70.49,69.16,70.49,68.52,52.61,55.63,50.08,1.339,51.43,53.43,49.67,12.33,12.35,109.2,11.78,20.82,752.2668,14.59,0.1394471,0.1718026,0.8790234
"2018-06-17 12:05:00",68234,"CKVY",13.46,70.49,70.37,70.73,69.62,49.43,55.04,48.02,1.258,51.3,53.37,49.32,13.22,12.96,105.7,12.33,24.77,872.856,14.59,0.1394471,0.1718026,0.8790234
"2018-06-17 12:10:00",68235,"CKVY",13.46,69.07,69.93,70.92,68.82,55.04,55.39,46.07,1.334,51.12,52.65,48.59,13.59,13.23,102.7,13.71,23.45,869.0507,14.59,0.1394471,0.1718026,0.8790234
"2018-06-17 12:15:00",68236,"CKVY",13.46,70.48,69.86,70.48,69.07,55.9,56.59,49.6,1.422,52.19,54.3,50.09,13.73,13.61,112.6,14.34,20.82,873.5609,14.59,0.1513463,0.1880212,0.883629
"2018-06-17 12:20:00",68237,"CKVY",13.46,71.04,70.47,71.04,69.99,49.73,55.9,48.64,1.29,52.11,54.02,50.36,13.57,13.46,91.6,13.56,21.26,870.4668,14.59,0.1513463,0.1880212,0.883629
"2018-06-17 12:25:00",68238,"CKVY",13.45,69.56,70.31,71.22,69.5,51,55.69,47.41,1.257,50.93,53.81,49.01,13.41,13.68,98.2,13.18,20.6,894.7319,14.59,0.1513463,0.1880212,0.883629
"2018-06-17 12:30:00",68239,"CKVY",13.46,70.61,70.55,71.04,69.5,45.56,54.32,45.45,1.164,51.22,53.04,48.6,12.87,13.06,101.1,14.25,21.7,935.1157,14.59,0.1603955,0.1984947,0.8857318
"2018-06-17 12:35:00",68240,"CKVY",13.45,71.16,70.93,71.35,70.42,49.8,53.61,45.69,1.297,51.48,53.56,48.72,12.97,12.9,106.6,13.43,20.39,939.4716,14.59,0.1603955,0.1984947,0.8857318
"2018-06-17 12:40:00",68241,"CKVY",13.45,70.79,70.72,71.22,70.05,49.67,55.39,45.9,1.277,51.04,54.17,48.73,13.3,13.2,120.5,13.83,23.89,956.3996,14.59,0.1603955,0.1984947,0.8857318
"2018-06-17 12:45:00",68242,"CKVY",13.45,72.21,71.07,72.33,70.18,50.04,51.17,44.19,1.35,50.57,52.6,48.63,13.86,13.76,111.8,13.74,21.26,970.6107,14.59,0.1674576,0.2069017,0.8852034
"2018-06-17 12:50:00",68243,"CKVY",13.45,71.22,71.83,72.7,70.98,51.86,52,45.42,1.353,51.95,54.1,49.53,14.17,13.96,107.3,15.86,24.77,981.9935,14.59,0.1674576,0.2069017,0.8852034
"2018-06-17 12:55:00",68244,"CKVY",13.45,71.22,71.02,71.41,70.42,49.08,52.68,48.36,1.281,51.74,52.77,50.47,14.54,14.5,117,11.7,26.96,985.1303,14.59,0.1674576,0.2069017,0.8852034
"2018-06-17 13:00:00",68245,"CKVY",13.44,72.15,72.41,73.38,71.22,47.82,53.54,43.53,1.287,52.12,55.19,49.51,14.38,14.25,106.1,16.21,25.43,986.075,14.59,0.1706869,0.2121087,0.8796665
"2018-06-17 13:05:00",68246,"CKVY",13.45,72.46,72.58,73.01,72.03,50.93,53.67,46.51,1.386,53.16,54.74,51.01,14.56,14.49,103.4,14.05,27.62,988.4362,14.59,0.1706869,0.2121087,0.8796665
"2018-06-17 13:10:00",68247,"CKVY",13.45,71.22,71.34,72.4,70.73,49.67,53.06,48.12,1.296,51.86,53.4,50.66,15.64,14.95,97.6,12.42,28.93,993.1569,14.59,0.1706869,0.2121087,0.8796665
"2018-06-17 13:15:00",68248,"CKVY",13.45,68.82,70.05,71.22,68.76,53.98,54.19,47.82,1.298,51.55,52.61,50.24,17.38,16.51,103.8,12.65,28.06,936.4596,14.59,0.1515628,0.1925321,0.8720937
"2018-06-17 13:20:00",68249,"CKVY",13.45,67.53,67.98,68.88,67.34,54.67,55.21,52.75,1.257,50.66,51.55,49.59,18.67,18.17,110.4,11.35,26.74,728.3912,14.58,0.1515628,0.1925321,0.8720937
"2018-06-17 13:25:00",68250,"CKVY",13.45,68.08,67.97,68.45,67.46,53.5,57.61,52.78,1.254,51.34,52.51,50.4,17.93,18.27,106,11.89,24.11,508.6711,14.58,0.1515628,0.1925321,0.8720937
"2018-06-17 13:30:00",68251,"CKVY",13.45,68.02,67.97,68.2,67.71,53.61,55.25,52.06,1.254,50.43,51.52,49.58,17.26,17.68,108.6,12.04,28.28,355.0252,14.58,0.08788873,0.124582,0.8639458
"2018-06-17 13:35:00",68252,"CKVY",13.45,70.48,69.69,71.1,68.02,49.6,54.05,49.49,1.262,51.48,52.62,50.4,16.28,16.61,95.3,14.3,26.3,414.2158,14.58,0.08788873,0.124582,0.8639458
"2018-06-17 13:40:00",68253,"CKVY",13.45,68.33,68.83,70.48,68.27,51.04,55.01,49.08,1.206,50.44,51.89,48.74,16.16,16.28,99.8,14.66,27.4,450.1322,14.58,0.08788873,0.124582,0.8639458
"2018-06-17 13:45:00",68254,"CKVY",13.47,70.79,69.31,70.79,68.08,51.45,52.75,47.95,1.323,50.3,52.05,49.36,16.73,16.45,99.3,12.12,26.52,516.5729,14.58,0.1189718,0.1579348,0.8508764
"2018-06-17 13:50:00",68255,"CKVY",13.47,70.3,70.45,71.22,69.93,52.41,53.61,48.57,1.325,51.45,52.94,50.19,16.98,17.1,97.5,13.33,25.65,606.7022,14.58,0.1189718,0.1579348,0.8508764
"2018-06-17 13:55:00",68256,"CKVY",13.48,66.79,68.19,70.36,66.66,57.2,57.2,50.25,1.282,50.76,52.22,49.6,16.66,16.94,108.9,13.46,26.3,578.6568,14.58,0.1189718,0.1579348,0.8508764
"2018-06-17 14:00:00",68257,"CKVY",13.48,66.48,66.79,67.16,66.42,57.54,57.54,55.08,1.276,50.84,51.2,50.29,15.11,15.87,100.9,11.74,23.02,431.8846,14.58,0.08103579,0.116415,0.8344304
"2018-06-17 14:05:00",68258,"CKVY",13.5,64.94,65.87,66.48,64.94,60.63,60.76,54.39,1.274,50.48,51.61,49.38,15.07,15.16,103.3,12.39,28.5,184.8929,14.57,0.08103579,0.116415,0.8344304
"2018-06-17 14:10:00",68259,"CKVY",13.5,65.49,65.09,65.55,64.81,57.65,61.35,56.21,1.235,50.59,51.44,49.09,14.15,14.56,95.7,15.44,26.3,99.02637,14.57,0.08103579,0.116415,0.8344304
"2018-06-17 14:15:00",68260,"CKVY",13.5,65.49,65.73,66.05,65.43,59.26,60.28,51.89,1.27,49.43,51.57,47.61,13.54,13.79,112.6,24.02,19.29,108.2543,14.57,0.0509138,0.0781373,0.8167493
"2018-06-17 14:20:00",68261,"CKVY",13.5,65.92,65.51,65.98,65.06,59.39,60.32,57,1.292,50.77,51.4,50.08,12.82,13.14,104.4,11.69,24.55,136.201,14.56,0.0509138,0.0781373,0.8167493
"2018-06-17 14:25:00",68262,"CKVY",13.5,65.68,65.88,66.17,65.55,61.31,62.13,58.98,1.322,51.7,52.48,51.25,13.25,12.91,89.1,12.08,21.7,176.0273,14.56,0.0509138,0.0781373,0.8167493
"2018-06-17 14:30:00",68263,"CKVY",13.36,65.31,65.48,65.74,65.18,59.98,61.76,58.09,1.277,51.03,52.23,50.19,14.48,13.91,84.4,12.53,23.02,184.9057,14.56,0.05488045,0.07986345,0.7937797
"2018-06-17 14:35:00",68264,"CKVY",13.06,64.63,64.7,65.24,64.44,60.49,62.07,59.19,1.258,50.77,51.61,50.07,14.47,14.28,83.1,11.36,21.7,156.9872,14.56,0.05488045,0.07986345,0.7937797
"2018-06-17 14:40:00",68265,"CKVY",13.01,64.26,65.14,65.98,64.2,62.51,62.51,51.76,1.283,49.45,51.22,47.48,14.92,14.75,96.4,18.39,32,90.49706,14.56,0.05488045,0.07986345,0.7937797
"2018-06-17 14:45:00",68266,"CKVY",13.02,62.96,63.11,64.26,62.47,66.62,68.47,62.58,1.307,51.54,52.1,50.97,15.45,15.26,98.5,11.88,31.78,44.36684,14.56,0.03656667,0.06077,0.7703457
"2018-06-17 14:50:00",68267,"CKVY",13.05,63.15,62.82,63.33,62.41,66.59,69.5,64.7,1.315,51.8,52.51,51.06,16.35,15.87,86.1,11.01,26.52,37.55672,14.56,0.03656667,0.06077,0.7703457
"2018-06-17 14:55:00",68268,"CKVY",13.07,62.61,62.63,63.1,62.18,66.33,70.16,66.04,1.285,52.05,52.67,51.14,16.2,16.07,86.5,11.78,24.55,53.1221,14.56,0.03656667,0.06077,0.7703457
"2018-06-17 15:00:00",68269,"CKVY",13.08,61.64,62.17,62.8,61.39,71.81,72.26,66.19,1.344,52.04,52.73,51.21,15.28,15.79,77.83,11.86,23.02,67.04962,14.56,0.03516008,0.05544151,0.7418401
"2018-06-17 15:05:00",68270,"CKVY",13.06,61.39,61.56,61.95,61.14,73.39,73.87,69.86,1.362,52.37,53.19,51.65,13.56,14.59,80.5,14.74,20.39,71.05731,14.57,0.03516008,0.05544151,0.7418401
"2018-06-17 15:10:00",68271,"CKVY",13.06,61.21,61.08,61.46,60.65,72.16,76.34,72.09,1.33,52.75,53.43,52.1,12.13,12.99,79.09,12.26,17.1,64.85742,14.59,0.03516008,0.05544151,0.7418401
"2018-06-17 15:15:00",68272,"CKVY",13.02,61.64,61.39,62.01,60.78,67.6,73.87,67.6,1.266,52.09,53.02,50.85,11.9,11.8,79.01,12.37,22.58,62.87346,14.6,0.02743192,0.0426534,0.7122337
"2018-06-17 15:20:00",68273,"CKVY",13,60.65,61.5,62.2,60.47,72.37,72.64,65.75,1.308,51.18,51.91,50.28,11.05,11.55,91.2,17.78,16.22,57.5775,14.63,0.02743192,0.0426534,0.7122337
"2018-06-17 15:25:00",68274,"CKVY",13.01,61.15,61.09,61.39,60.65,70.65,72.71,70,1.3,51.82,52.31,51.27,10.72,10.91,81.5,14.43,15.56,49.12786,14.65,0.02743192,0.0426534,0.7122337
"2018-06-17 15:30:00",68275,"CKVY",13.1,62.32,61.92,62.75,61.15,67.23,71.68,64.62,1.289,51.64,52.41,50.39,8.88,9.94,67.82,15.58,12.93,42.73773,14.65,0.02476992,0.03925363,0.6820742
"2018-06-17 15:35:00",68276,"CKVY",13.66,63.12,62.8,63.25,62.32,65.21,68.63,63.77,1.286,51.33,52.14,50.58,9.26,8.91,42.38,14.39,14.91,54.12266,14.65,0.02476992,0.03925363,0.6820742
"2018-06-17 15:40:00",68277,"CKVY",13.65,62.26,62.4,63.12,61.89,67.43,70.58,64.69,1.29,51.65,52.6,50.32,9.79,9.55,1.851,20.49,17.1,83.17941,14.66,0.02476992,0.03925363,0.6820742
"2018-06-17 15:45:00",68278,"CKVY",13.65,62.07,62.73,63.18,62.07,74.56,74.56,64.07,1.417,52.05,53.96,50.58,9.38,9.7,326.2,18.64,15.34,111.3559,14.66,0.03523343,0.05022325,0.6485745
"2018-06-17 15:50:00",68279,"CKVY",13.65,61.7,61.49,62.14,61.15,74.28,77.33,73.33,1.394,53.58,54.27,52.95,8.1,8.75,298.4,11.14,11.18,119.3585,14.66,0.03523343,0.05022325,0.6485745
"2018-06-17 15:55:00",68280,"CKVY",13.65,61.95,61.93,62.38,61.52,71.82,75.18,69.56,1.359,53.05,53.87,51.84,6.274,7.243,299.2,21.49,11.62,112.8377,14.67,0.03523343,0.05022325,0.6485745
"2018-06-17 16:00:00",68281,"CKVY",13.11,63.94,62.9,64,61.89,61,72.33,58.56,1.238,51.36,53.03,48.83,5.653,5.898,279.2,74.37,10.3,101.8303,14.66,0.02704592,0.03792228,0.612178
"2018-06-17 16:05:00",68282,"CKVY",13.05,65.73,65.15,65.85,63.88,54.35,61.72,52.47,1.175,48.56,50.64,47.56,5.438,5.789,109.3,85.5,14.25,87.16879,14.67,0.02704592,0.03792228,0.612178
"2018-06-17 16:10:00",68283,"CKVY",13.01,65.37,65.38,65.73,65,53.6,57.75,53.33,1.144,48.74,50.1,47.8,4.236,4.74,92.1,98,6.357,70.11592,14.67,0.02704592,0.03792228,0.612178
"2018-06-17 16:15:00",68284,"CKVY",12.98,63.4,64.47,65.49,63.28,62.45,65.81,53.67,1.244,50.48,52.09,48.11,3.499,3.733,231.5,75.61,6.138,51.46429,14.67,0.0217939,0.03323514,0.5789718
"2018-06-17 16:20:00",68285,"CKVY",12.97,61.61,62.97,63.89,61.55,69.75,70.33,59.4,1.305,50.93,52.14,49.09,4.238,3.486,165.1,15.81,16.22,39.50137,14.67,0.0217939,0.03323514,0.5789718
"2018-06-17 16:25:00",68286,"CKVY",13.11,60.07,61.05,61.86,60.07,77.12,77.46,67.8,1.366,52.32,53.17,50.82,5.297,4.953,141.9,17.51,12.49,34.0407,14.67,0.0217939,0.03323514,0.5789718
"2018-06-17 16:30:00",68287,"CKVY",13.66,60.81,60.43,60.94,60.01,73.35,77.77,72.29,1.333,52.42,53.25,51.79,6.984,5.949,115.6,17.42,15.34,70.89909,14.68,0.0264554,0.0346442,0.5376532
"2018-06-17 16:35:00",68288,"CKVY",13.65,60.75,60.58,60.94,60.26,75.51,78.97,73.21,1.37,53.19,54.08,51.95,6.191,6.729,103.8,19.02,11.4,140.6004,14.68,0.0264554,0.0346442,0.5376532
"2018-06-17 16:40:00",68289,"CKVY",13.64,61.24,61.29,61.92,60.69,69.85,75.75,64.95,1.289,51.34,53.05,49.73,7.88,6.749,83.4,18.24,21.04,177.6315,14.68,0.0264554,0.0346442,0.5376532
"2018-06-17 16:45:00",68290,"CKVY",13.64,62.29,61.72,62.29,61.24,65.74,69.92,65.33,1.259,51.01,51.52,50.25,9.58,9.13,56.33,13.84,21.92,163.6025,14.68,0.03247343,0.04371833,0.4978818
"2018-06-17 16:50:00",68291,"CKVY",13.64,62.42,62.07,62.66,61.61,66.63,69.65,64.71,1.282,51.05,51.86,50.27,10.05,9.83,40.85,29,14.91,115.3713,14.68,0.03247343,0.04371833,0.4978818
"2018-06-17 16:55:00",68292,"CKVY",13.64,62.91,62.33,62.91,62.05,65.02,68.55,64.3,1.273,51.17,51.78,50.47,8.8,9.5,32.54,23.62,12.93,99.16489,14.68,0.03247343,0.04371833,0.4978818
"2018-06-17 17:00:00",68293,"CKVY",13.64,62.42,62.67,63.16,62.29,66.7,67.9,63.41,1.283,51.24,51.83,50.34,7.201,7.828,6.61,18.47,19.07,97.15527,14.68,0.03216323,0.04679805,0.4576049
"2018-06-17 17:05:00",68294,"CKVY",13.64,62.17,62.67,63.1,62.17,69.34,69.34,63.44,1.323,51.31,52.26,50.22,7.362,7.188,335.1,26.23,10.96,100.636,14.68,0.03216323,0.04679805,0.4576049
"2018-06-17 17:10:00",68295,"CKVY",13.63,61.49,61.79,62.23,61.37,73.49,73.49,67.66,1.368,52.06,52.97,51.14,8.09,7.795,311.9,12.26,13.37,107.2063,14.68,0.03216323,0.04679805,0.4576049
"2018-06-17 17:15:00",68296,"CKVY",13.31,61.18,61.42,61.55,61.06,75.54,75.54,71.16,1.391,52.77,53.45,52.03,7.845,8.05,308.4,11.01,10.52,112.532,14.68,0.03011629,0.04195268,0.4149871
"2018-06-17 17:20:00",68297,"CKVY",13.39,59.46,60.21,61.18,59.46,81.2,81.5,74.31,1.406,53.51,54.11,52.62,7.896,7.95,317.1,9.7,12.28,101.2143,14.72,0.03011629,0.04195268,0.4149871
"2018-06-17 17:25:00",68298,"CKVY",13.65,59.95,59.82,60.2,59.33,76.4,81.8,75.75,1.347,52.94,53.97,52.16,7.967,7.811,33.31,31.82,17.54,88.58956,14.74,0.03011629,0.04195268,0.4149871
"2018-06-17 17:30:00",68299,"CKVY",13.4,60.57,60.66,61.37,59.89,73.18,76.44,68.38,1.319,51.84,52.61,50.46,8.76,8.41,58.38,13.51,17.76,85.94131,14.75,0.02338251,0.03274428,0.3719861
"2018-06-17 17:35:00",68300,"CKVY",13.01,60.69,60.84,61.37,60.44,71.12,73.28,68.24,1.287,51.41,52.09,50.61,9.28,9.05,69.99,19.47,15.12,83.6034,14.75,0.02338251,0.03274428,0.3719861
"2018-06-17 17:40:00",68301,"CKVY",12.98,60.87,61.06,61.61,60.57,68.83,71.64,66.32,1.254,50.93,51.56,49.81,9.45,9.45,61.29,14.86,16.44,67.02563,14.75,0.02338251,0.03274428,0.3719861
"2018-06-17 17:45:00",68302,"CKVY",13.01,59.58,60.36,61.18,59.58,76.37,76.37,68.35,1.329,51.56,52.27,50.52,8.1,8.76,80.2,14.69,12.28,39.89584,14.75,0.0202794,0.03230737,0.3302493
"2018-06-17 17:50:00",68303,"CKVY",13.13,59.95,59.54,59.95,59.33,73.45,77.4,73.45,1.295,52.09,52.6,51.35,6.379,7.049,80.4,24.96,14.69,37.92726,14.75,0.0202794,0.03230737,0.3302493
"2018-06-17 17:55:00",68304,"CKVY",13.05,59.58,59.91,60.32,59.46,74.79,74.86,71.88,1.301,51.45,52.12,50.67,6.571,6.391,84,12.6,19.95,50.93438,14.76,0.0202794,0.03230737,0.3302493
"2018-06-17 18:00:00",68305,"CKVY",12.98,60.26,60.19,60.57,59.46,69.58,74.72,69.24,1.24,50.73,51.51,50.15,6.934,6.768,100.4,15.04,14.69,54.39891,14.76,0.01858911,0.02736906,0.2871978
"2018-06-17 18:05:00",68306,"CKVY",12.97,60.07,59.81,60.38,59.33,68.28,74.79,68.24,1.209,50.8,51.6,49.37,6.692,7.07,162.7,40.67,6.138,44.06784,14.75,0.01858911,0.02736906,0.2871978
"2018-06-17 18:10:00",68307,"CKVY",12.96,60.44,60.55,60.81,60.07,73.28,73.52,67.08,1.315,50.52,52.09,49.55,4.024,5.414,281.3,49.55,3.288,28.4211,14.75,0.01858911,0.02736906,0.2871978
"2018-06-17 18:15:00",68308,"CKVY",12.98,59.46,60.13,60.44,59.46,80.6,81.2,70.54,1.396,52.11,53.88,50.61,2.561,3.185,313.9,15.71,3.726,24.10147,14.76,0.01338061,0.02077341,0.2446052
"2018-06-17 18:20:00",68309,"CKVY",13.71,59.33,59.21,59.46,58.96,79.66,80.6,77.87,1.374,52.73,53.52,52.3,2.494,2.393,353.6,26.71,5.48,35.31826,14.76,0.01338061,0.02077341,0.2446052
"2018-06-17 18:25:00",68310,"CKVY",13.69,59.89,59.54,59.89,59.21,78.83,82.7,78.83,1.387,53.58,54.47,52.93,2.607,2.655,58.92,16.28,5.261,80.18764,14.76,0.01338061,0.02077341,0.2446052
"2018-06-17 18:30:00",68311,"CKVY",13.66,61.92,61.02,62.05,59.76,67.93,79.52,66.36,1.285,52.01,53.61,50.5,3.675,2.925,76.9,35.28,11.62,141.177,14.76,0.02164757,0.02596386,0.2017027
"2018-06-17 18:35:00",68312,"CKVY",13.66,61.55,61.72,62.05,61.49,69.65,71.16,65.6,1.3,51.15,52.27,50.32,4.462,4.308,70.04,17.72,10.96,187.6721,14.76,0.02164757,0.02596386,0.2017027
"2018-06-17 18:40:00",68313,"CKVY",13.66,61.43,61.54,61.68,61.31,67.01,70.85,66.77,1.245,51.25,52.08,50.31,5.16,4.633,76.84,25.08,8.11,183.7712,14.76,0.02164757,0.02596386,0.2017027
"2018-06-17 18:45:00",68314,"CKVY",13.06,61.61,61.47,61.68,61.24,64.85,69.58,64.85,1.213,50.61,51.47,49.61,4.236,4.888,28.97,41.24,5.918,147.4357,14.76,0.02027107,0.02839153,0.1613576
"2018-06-17 18:50:00",68315,"CKVY",12.97,61.43,61.61,61.8,61.24,68.35,69.58,64.03,1.27,50.27,51.54,49.32,3.075,3.43,278.4,88.4,4.603,96.30993,14.76,0.02027107,0.02839153,0.1613576
"2018-06-17 18:55:00",68316,"CKVY",13.01,60.44,61.13,61.49,60.44,78.7,78.7,66.15,1.412,52.1,53.82,49.9,1.989,2.533,259.1,68.25,3.507,56.92282,14.77,0.02027107,0.02839153,0.1613576
"2018-06-17 19:00:00",68317,"CKVY",13.69,59.39,59.88,60.44,59.33,79.66,79.8,74.89,1.377,52.77,53.82,51.95,2.726,2.241,359,17.56,9.64,47.52531,14.77,0.0113007,0.01579641,0.121633
"2018-06-17 19:05:00",68318,"CKVY",13.68,59.52,59.5,59.95,59.15,76.74,83.1,75.55,1.332,53.07,54.33,51.54,4.413,3.53,326.9,30.54,13.37,78.75029,14.78,0.0113007,0.01579641,0.121633
"2018-06-17 19:10:00",68319,"CKVY",13.66,60.87,60.18,60.94,59.46,71.12,78.08,69.24,1.296,51.57,52.95,50.35,6.055,5.221,9.58,22.45,10.52,119.1205,14.77,0.0113007,0.01579641,0.121633
"2018-06-17 19:15:00",68320,"CKVY",13.66,62.17,61.6,62.3,60.94,64.27,73.21,62.62,1.226,50.55,52.69,48.85,6.212,6.446,51.18,56.56,14.69,195.1936,14.77,0.02930322,0.0373261,0.08461121
"2018-06-17 19:20:00",68321,"CKVY",13.66,60.38,61.18,62.48,60.26,70.4,73.18,64.58,1.26,50.83,52.2,49.49,5.197,5.838,341.6,20.97,8.99,232.7995,14.77,0.02930322,0.0373261,0.08461121
"2018-06-17 19:25:00",68322,"CKVY",13.66,60.07,60.13,60.44,59.89,67.15,72.32,65.91,1.189,49.96,51.29,48.65,5.078,4.971,18.74,44.64,12.93,210.226,14.78,0.02930322,0.0373261,0.08461121
"2018-06-17 19:30:00",68323,"CKVY",13.66,59.7,59.89,60.32,59.46,68.52,70.3,65.57,1.197,49.21,49.96,48.53,5.732,5.447,54.24,27.93,17.54,135.3758,14.78,0.01048259,0.01879985,0.05151345
"2018-06-17 19:35:00",68324,"CKVY",13.66,59.7,59.67,59.95,59.33,68.55,69.99,65.91,1.198,49,49.78,48.36,6.906,6.303,36.74,29.9,13.59,70.65707,14.77,0.01048259,0.01879985,0.05151345
"2018-06-17 19:40:00",68325,"CKVY",13.66,58.59,59.21,59.83,58.53,74.38,75.41,68.69,1.249,49.91,50.98,49.11,6.59,7.059,354.2,22.72,8.11,63.55348,14.77,0.01048259,0.01879985,0.05151345
"2018-06-17 19:45:00",68326,"CKVY",13.43,58.22,58.58,58.84,58.16,79.28,79.66,72.87,1.314,50.97,52.17,49.91,5.275,5.801,294.6,30.3,5.699,62.48063,14.77,0.006906827,0.01513072,0.0254313
"2018-06-17 19:50:00",68327,"CKVY",13.02,57.73,57.9,58.22,57.67,82,82.1,78.9,1.335,51.91,52.52,51.43,3.696,4.347,233.2,19.53,5.699,63.78167,14.77,0.006906827,0.01513072,0.0254313
"2018-06-17 19:55:00",68328,"CKVY",12.94,58.16,57.98,58.34,57.6,76.3,81.9,76.3,1.262,51.38,52.28,50.66,5.02,4.136,296,14.06,13.37,58.95837,14.77,0.006906827,0.01513072,0.0254313
"2018-06-17 20:00:00",68329,"CKVY",12.93,57.3,57.81,58.34,57.23,82.5,82.6,75.51,1.323,51.37,52.11,50.44,5.504,5.512,325.8,19.81,12.93,39.10976,14.78,-0.002882982,0.001192261,0.01112735
"2018-06-17 20:05:00",68330,"CKVY",12.9,56.99,57.08,57.36,56.74,84.6,84.9,81.2,1.341,52.02,52.48,51.35,5.433,5.455,259.3,20.65,4.822,21.21372,14.78,-0.002882982,0.001192261,0.01112735
"2018-06-17 20:10:00",68331,"CKVY",12.89,56.37,56.7,56.99,56.31,87.4,87.9,84.3,1.355,52.73,53.12,52.16,3.082,4.458,273.1,42.79,4.165,6.827752,14.8,-0.002882982,0.001192261,0.01112735
"2018-06-17 20:15:00",68332,"CKVY",12.89,56.49,56.48,56.62,56.31,85.8,88,85.3,1.337,52.43,53,52.05,1.89,2.174,290.4,36.97,3.288,3.255908,14.81,0.002979734,0.004125347,0.003430702
"2018-06-17 20:20:00",68333,"CKVY",12.88,56.12,56.32,56.56,56,88.6,88.6,85.8,1.361,52.61,52.92,52.2,1.503,1.785,310.7,16.17,2.192,2.126432,14.83,0.002979734,0.004125347,0.003430702
"2018-06-17 20:25:00",68334,"CKVY",12.88,55.57,55.84,56.19,55.51,90.3,90.4,88.6,1.36,52.92,53.15,52.71,1.992,1.684,325.8,11.77,5.042,1.676067,14.84,0.002979734,0.004125347,0.003430702
"2018-06-17 20:30:00",68335,"CKVY",12.88,55.7,55.54,55.7,55.45,89.7,90.7,89.5,1.357,52.72,52.93,52.5,3.265,2.551,322.2,9.99,7.453,1.411068,14.86,0.001394068,0.002090762,0.00014447
"2018-06-17 20:35:00",68336,"CKVY",12.88,55.63,55.69,55.88,55.51,88.6,89.7,88.2,1.337,52.44,52.73,52.09,4.617,3.97,308.1,14.81,7.453,1.309243,14.86,0.001394068,0.002090762,0.00014447
"2018-06-17 20:40:00",68337,"CKVY",12.88,55.2,55.32,55.63,55.02,90.3,90.4,88.6,1.342,52.45,52.6,52.2,4.902,4.799,303.5,9.71,5.918,1.290541,14.86,0.001394068,0.002090762,0.00014447
"2018-06-17 20:45:00",68338,"CKVY",12.88,55.27,55.28,55.45,55.14,91.9,91.9,90.2,1.369,52.7,53.04,52.39,4.658,4.827,302.5,10.04,7.014,1.14919,14.86,0.002104654,0.00286094,2.5E-07
"2018-06-17 20:50:00",68339,"CKVY",12.87,55.15,55.17,55.27,55.02,92.6,92.8,91.9,1.374,53.04,53.22,52.88,4.421,4.448,296.8,9.77,7.234,0.9323,14.86,0.002104654,0.00286094,2.5E-07
"2018-06-17 20:55:00",68340,"CKVY",12.87,55.09,55.13,55.27,55.02,93.1,93.2,92.6,1.378,53.11,53.28,52.94,5.225,4.824,283.5,10.53,8.99,0.6862618,14.86,0.002104654,0.00286094,2.5E-07
"2018-06-17 21:00:00",68341,"CKVY",12.87,55.15,55.19,55.34,55.03,92.8,93.4,92.1,1.377,53.16,53.38,52.95,5.503,5.442,304.4,10.91,7.672,0.6336817,14.86,0.001588586,0.002133667,2.5E-07
"2018-06-17 21:05:00",68342,"CKVY",12.85,55.28,55.16,55.28,55.03,92.8,93,92.6,1.383,53.14,53.28,53.01,5.165,5.453,311.3,9.17,7.234,0.6578942,14.87,0.001588586,0.002133667,2.5E-07
"2018-06-17 21:10:00",68343,"CKVY",12.86,54.97,55.12,55.28,54.91,93.7,93.7,92.8,1.38,53.22,53.38,53.09,4.59,4.781,297.6,8.61,7.234,0.6259346,14.87,0.001588586,0.002133667,2.5E-07
"2018-06-17 21:15:00",68344,"CKVY",12.86,55.03,54.94,55.09,54.79,94,94.1,93.6,1.388,53.23,53.39,53.05,4.526,4.541,317,17.59,7.672,0.4934018,14.87,0.001448014,0.00194401,2.5E-07
"2018-06-17 21:20:00",68345,"CKVY",12.86,55.22,55.1,55.28,54.91,93.3,94.3,92.6,1.387,53.29,53.5,53.02,4.726,4.593,6.135,15.56,7.014,0.3304199,14.87,0.001448014,0.00194401,2.5E-07
"2018-06-17 21:25:00",68346,"CKVY",12.86,54.92,55.03,55.22,54.85,94.1,94.2,93.2,1.384,53.31,53.46,53.16,4.204,4.616,2.136,27.76,5.699,0.2171134,14.87,0.001448014,0.00194401,2.5E-07
"2018-06-17 21:30:00",68347,"CKVY",12.85,54.67,54.88,55.1,54.55,95.6,95.6,94,1.393,53.43,53.61,53.26,3.641,3.831,270.9,23.2,4.603,0.1033436,14.87,0.001191387,0.001627376,2.5E-07
"2018-06-17 21:35:00",68348,"CKVY",12.84,54.55,54.53,54.67,54.43,95.6,95.7,95.5,1.387,53.33,53.48,53.17,3.49,3.561,285.5,20.34,5.042,0.013858,14.87,0.001191387,0.001627376,2.5E-07
"2018-06-17 21:40:00",68349,"CKVY",12.85,54.67,54.59,54.67,54.43,96.2,96.2,95.5,1.403,53.42,53.65,53.2,3.916,3.632,328.6,9.96,5.48,0,14.87,0.001191387,0.001627376,2.5E-07
"2018-06-17 21:45:00",68350,"CKVY",12.84,54.74,54.7,54.8,54.55,96.9,96.9,96.2,1.415,53.79,53.93,53.53,4.033,4.007,344.6,13.86,5.699,0,14.88,0.0007432785,0.001032387,2.5E-07
"2018-06-17 21:50:00",68351,"CKVY",12.85,54.61,54.68,54.8,54.49,97.3,97.4,96.5,1.416,53.79,53.94,53.62,4.754,4.329,27.16,10.38,8.11,0,14.89,0.0007432785,0.001032387,2.5E-07
"2018-06-17 21:55:00",68352,"CKVY",12.85,54.55,54.55,54.68,54.37,97.4,98.1,97.3,1.414,53.97,54.17,53.79,5.55,5.182,17,12.51,13.59,0,14.89,0.0007432785,0.001032387,2.5E-07
"2018-06-17 22:00:00",68353,"CKVY",12.85,55.05,54.79,55.05,54.49,90.9,97.4,90.9,1.344,53.14,53.89,52.47,6.749,6.093,32.4,13.36,11.84,0,14.89,0.0008449758,0.001123469,2.5E-07
"2018-06-17 22:05:00",68354,"CKVY",12.84,55.79,55.53,55.85,55.05,85.3,91,85.2,1.295,51.91,52.57,51.38,7.331,7.247,38.59,12.83,14.03,0,14.89,0.0008449758,0.001123469,2.5E-07
"2018-06-17 22:10:00",68355,"CKVY",12.84,56.28,55.93,56.28,55.66,82.9,85.7,82.7,1.281,51.32,51.66,51.02,7.332,7.126,47.38,14.78,12.93,0,14.89,0.0008449758,0.001123469,2.5E-07
"2018-06-17 22:15:00",68356,"CKVY",12.84,56.34,56.39,56.65,56.22,81.9,82.9,80.8,1.269,50.98,51.31,50.58,7.845,7.59,49.85,14.61,15.56,0,14.89,0.0040304,0.005155001,2.5E-07
"2018-06-17 22:20:00",68357,"CKVY",12.84,56.46,56.28,56.53,56.09,82.4,83.3,81.7,1.282,51.1,51.3,50.81,7.909,7.748,51.4,14.2,12.93,0,14.89,0.0040304,0.005155001,2.5E-07
"2018-06-17 22:25:00",68358,"CKVY",12.84,55.91,56.19,56.53,55.79,85.3,85.3,81.7,1.301,51.25,51.68,50.8,8.37,8.33,57.58,12.4,12.06,0,14.89,0.0040304,0.005155001,2.5E-07
"2018-06-17 22:30:00",68359,"CKVY",12.84,56.03,55.85,56.09,55.6,84.2,86.4,83.9,1.29,51.48,51.77,51.1,8.13,8.36,45.73,12.02,11.4,0,14.89,0.00449942,0.005675616,2.5E-07
"2018-06-17 22:35:00",68360,"CKVY",12.84,56.03,56.07,56.28,55.85,84.1,84.6,82.8,1.288,51.22,51.47,50.98,7.407,7.831,25.36,15.15,9.21,0,14.9,0.00449942,0.005675616,2.5E-07
"2018-06-17 22:40:00",68361,"CKVY",12.83,55.6,55.89,56.16,55.54,87.1,87.1,83.9,1.313,51.52,51.95,51.15,5.736,6.623,331,19.05,7.453,0,14.9,0.00449942,0.005675616,2.5E-07
"2018-06-17 22:45:00",68362,"CKVY",12.83,54.8,55.11,55.66,54.55,91,91.3,87.1,1.332,52.09,52.33,51.79,4.264,4.937,311.6,14.37,5.48,0,14.9,0.003419829,0.0044446,2.5E-07
"2018-06-17 22:50:00",68363,"CKVY",12.83,54.68,54.65,54.8,54.49,91.3,91.8,90.9,1.332,52.23,52.45,52.03,2.645,3.409,311,37.5,2.85,0,14.9,0.003419829,0.0044446,2.5E-07
"2018-06-17 22:55:00",68364,"CKVY",12.83,54.55,54.65,54.8,54.43,91.3,91.5,90.7,1.325,52.14,52.34,51.93,2.527,2.492,307.3,29.21,6.576,0,14.9,0.003419829,0.0044446,2.5E-07
"2018-06-17 23:00:00",68365,"CKVY",12.83,55.17,54.94,55.29,54.43,88,91.3,87.2,1.306,51.67,52.06,51.44,2.727,2.653,277.1,8.3,6.357,0,14.9,0.001432867,0.002069566,2.5E-07
"2018-06-17 23:05:00",68366,"CKVY",12.83,54.61,54.88,55.17,54.55,90.3,90.3,88,1.313,51.68,51.89,51.53,3.395,3.035,295.9,15.01,4.822,0,14.9,0.001432867,0.002069566,2.5E-07
"2018-06-17 23:10:00",68367,"CKVY",12.82,54.55,54.53,54.68,54.43,91.3,91.4,90.3,1.326,51.94,52.16,51.74,3.247,3.491,268,45.43,5.918,0,14.9,0.001432867,0.002069566,2.5E-07
"2018-06-17 23:15:00",68368,"CKVY",12.82,54.8,54.64,54.86,54.43,90.3,91.5,90.2,1.322,52.09,52.24,51.94,2.397,2.78,244.6,52.36,2.85,0,14.9,0.001538551,0.002198965,2.5E-07
"2018-06-17 23:20:00",68369,"CKVY",12.81,55.29,54.94,55.35,54.68,87.8,90.6,87.3,1.309,51.87,52.25,51.41,2.16,2.236,311.9,13.89,3.288,0,14.9,0.001538551,0.002198965,2.5E-07
"2018-06-17 23:25:00",68370,"CKVY",12.82,54.55,54.93,55.29,54.49,90.9,90.9,87.8,1.32,51.92,52.11,51.72,2.4,2.162,304.8,11.38,5.48,0,14.9,0.001538551,0.002198965,2.5E-07
"2018-06-17 23:30:00",68371,"CKVY",12.82,54.3,54.33,54.55,54.18,94.5,94.5,90.9,1.359,52.38,52.78,51.9,3.177,2.758,323.1,10.73,6.357,0,14.9,0.001246934,0.001839499,2.5E-07
"2018-06-17 23:35:00",68372,"CKVY",12.81,54.37,54.34,54.49,54.18,94.6,94.7,94.4,1.364,52.81,53,52.64,4.118,3.66,319.6,9.93,7.234,0,14.9,0.001246934,0.001839499,2.5E-07
"2018-06-17 23:40:00",68373,"CKVY",12.81,54.8,54.53,54.8,54.3,93.3,95,93.3,1.366,53.01,53.2,52.8,4.851,4.439,339.7,13.34,8.11,0,14.9,0.001246934,0.001839499,2.5E-07
"2018-06-17 23:45:00",68374,"CKVY",12.81,54.61,54.75,54.86,54.55,92.5,93.3,91.5,1.345,52.57,52.91,52.32,5.468,5.165,346.8,15.21,9.64,0,14.9,0.001242559,0.001692,2.5E-07
"2018-06-17 23:50:00",68375,"CKVY",12.8,54.37,54.44,54.74,54.24,95.6,95.6,92.5,1.378,52.82,53.16,52.43,5.895,5.686,350,14.35,9.86,0,14.9,0.001242559,0.001692,2.5E-07
"2018-06-17 23:55:00",68376,"CKVY",12.8,54.18,54.25,54.43,54.06,96.5,96.6,95.6,1.381,53.21,53.37,52.99,6.367,6.179,349.3,12.86,11.18,0,14.9,0.001242559,0.001692,2.5E-07
"2018-06-18 00:00:00",68377,"CKVY",12.8,54.12,54.17,54.3,54.06,96.2,96.5,96.2,1.374,53.17,53.35,53.02,6.637,6.506,341.5,12.28,10.74,0,14.9,0.001058455,0.0013763,2.5E-07
"2018-06-18 00:05:00",68378,"CKVY",12.78,54.06,54.09,54.18,53.93,96.3,96.4,96.2,1.372,53.08,53.2,52.92,6.941,6.82,339.3,9.68,10.3,0,14.9,0.001058455,0.0013763,2.5E-07
"2018-06-18 00:10:00",68379,"CKVY",12.79,54,54.03,54.18,53.87,97,97,96.2,1.38,53.1,53.26,52.92,7.025,6.95,351.7,12.16,10.3,0,14.9,0.001058455,0.0013763,2.5E-07
"2018-06-18 00:15:00",68380,"CKVY",12.79,53.87,53.93,54.06,53.75,97.8,97.8,97,1.384,53.23,53.39,53.08,7.018,7.1,349.8,11.89,10.52,0,14.9,0.0008302921,0.001059071,2.5E-07
"2018-06-18 00:20:00",68381,"CKVY",12.79,53.75,53.82,53.94,53.69,98.1,98.1,97.7,1.383,53.27,53.38,53.13,6.774,6.891,351.5,13.4,9.64,0,14.9,0.0008302921,0.001059071,2.5E-07
"2018-06-18 00:25:00",68382,"CKVY",12.79,53.81,53.77,53.87,53.63,97.9,98.2,97.9,1.382,53.25,53.36,53.12,6.783,6.818,344.2,10.94,9.86,0,14.9,0.0008302921,0.001059071,2.5E-07
"2018-06-18 00:30:00",68383,"CKVY",12.78,54,53.89,54,53.75,97.5,97.9,97.4,1.387,53.26,53.38,53.13,6.186,6.52,342.9,11.48,8.99,0,14.9,0.0005486511,0.0007004031,2.5E-07
"2018-06-18 00:35:00",68384,"CKVY",12.78,53.81,53.87,54,53.69,98,98.1,97.5,1.384,53.27,53.4,53.09,5.656,5.888,342.2,11.5,8.11,0,14.9,0.0005486511,0.0007004031,2.5E-07
"2018-06-18 00:40:00",68385,"CKVY",12.79,53.75,53.8,53.93,53.63,98.2,98.3,98,1.384,53.32,53.44,53.15,4.709,5.141,351.5,13.2,6.795,0,14.9,0.0005486511,0.0007004031,2.5E-07
"2018-06-18 00:45:00",68386,"CKVY",12.78,53.69,53.78,53.94,53.69,98.2,98.2,98.1,1.38,53.3,53.46,53.18,4.404,4.453,13.04,12.37,5.918,0,14.91,0.0004573633,0.0006040971,2.5E-07
"2018-06-18 00:50:00",68387,"CKVY",12.78,53.57,53.69,53.81,53.57,98.3,98.3,98.2,1.376,53.23,53.37,53.1,3.594,4.013,94,63.67,4.165,0,14.91,0.0004573633,0.0006040971,2.5E-07
"2018-06-18 00:55:00",68388,"CKVY",12.78,53.63,53.66,53.75,53.57,98.5,98.7,98.3,1.383,53.27,53.41,53.11,3.013,3.45,203.2,12.22,4.384,0,14.92,0.0004573633,0.0006040971,2.5E-07
"2018-06-18 01:00:00",68389,"CKVY",12.77,53.51,53.59,53.69,53.38,98.8,98.8,98.3,1.38,53.19,53.31,53.03,2.562,2.697,169.5,19.44,4.822,0.0002534949,14.96,0.0003106978,0.0004310304,2.5E-07
"2018-06-18 01:05:00",68390,"CKVY",12.76,53.14,53.29,53.57,53.08,99.8,99.8,98.8,1.375,53.12,53.27,52.97,2.67,2.663,161.4,10.11,4.603,0.0003792941,15.05,0.0003106978,0.0004310304,2.5E-07
"2018-06-18 01:10:00",68391,"CKVY",12.77,53.26,53.23,53.33,53.02,100.1,100.2,99.8,1.386,53.26,53.38,53.02,2.25,2.415,190.5,7.06,3.288,0.0003792941,15.06,0.0003106978,0.0004310304,2.5E-07
"2018-06-18 01:15:00",68392,"CKVY",12.76,53.2,53.23,53.33,53.08,100.1,100.1,100,1.382,53.27,53.38,53.11,1.629,1.992,112.2,37.22,2.411,0.0001257992,15.06,9.131792E-05,0.0001253423,2.5E-07
"2018-06-18 01:20:00",68393,"CKVY",12.76,53.32,53.25,53.39,53.08,100.1,100.1,100,1.389,53.29,53.44,53.11,1.013,1.243,186.2,46.76,2.85,0,15.07,9.131792E-05,0.0001253423,2.5E-07
"2018-06-18 01:25:00",68394,"CKVY",12.76,53.27,53.3,53.39,53.14,100.1,100.2,100,1.386,53.35,53.44,53.19,0.751,0.838,279.1,41.68,2.192,0,15.08,9.131792E-05,0.0001253423,2.5E-07
"2018-06-18 01:30:00",68395,"CKVY",12.75,53.45,53.34,53.45,53.21,100.1,100.2,100.1,1.396,53.39,53.51,53.25,0.633,0.811,262.4,39.65,1.534,0,15.09,7.664677E-05,0.0001112175,2.5E-07
"2018-06-18 01:35:00",68396,"CKVY",12.75,53.33,53.31,53.45,53.2,100.1,100.2,100,1.389,53.36,53.5,53.24,1.069,0.828,102.3,26.32,3.507,0,15.1,7.664677E-05,0.0001112175,2.5E-07
"2018-06-18 01:40:00",68397,"CKVY",12.75,53.33,53.31,53.45,53.14,100.1,100.2,100,1.39,53.36,53.51,53.2,2.372,1.629,50.39,4.734,5.699,0,15.1,7.664677E-05,0.0001112175,2.5E-07
"2018-06-18 01:45:00",68398,"CKVY",12.75,53.33,53.32,53.39,53.21,100.1,100.2,100,1.389,53.37,53.45,53.25,3.426,2.923,39.08,14.51,5.699,0,15.11,6.406084E-05,8.706288E-05,2.5E-07
"2018-06-18 01:50:00",68399,"CKVY",12.74,53.27,53.32,53.39,53.15,100.1,100.1,100,1.387,53.37,53.45,53.2,3.52,3.556,54.15,20.26,4.165,0,15.11,6.406084E-05,8.706288E-05,2.5E-07
"2018-06-18 01:55:00",68400,"CKVY",12.74,53.02,53.15,53.33,52.9,100.1,100.1,100,1.374,53.2,53.39,52.94,2.776,3.121,151.9,36.84,3.726,0,15.11,6.406084E-05,8.706288E-05,2.5E-07
"2018-06-18 02:00:00",68401,"CKVY",12.74,52.78,52.85,53.09,52.59,100.1,100.1,100,1.361,52.9,53.14,52.65,2.345,2.508,159.2,8.04,3.507,0,15.11,4.848799E-05,6.061947E-05,2.5E-07
"2018-06-18 02:05:00",68402,"CKVY",12.73,52.84,52.78,53.08,52.59,100.1,100.2,100.1,1.364,52.83,53.14,52.63,2.105,2.138,202.3,32.75,3.507,0,15.11,4.848799E-05,6.061947E-05,2.5E-07
"2018-06-18 02:10:00",68403,"CKVY",12.74,52.96,52.87,53.09,52.72,100.1,100.1,100,1.371,52.92,53.14,52.77,1.607,1.951,228.7,29.11,2.63,0,15.11,4.848799E-05,6.061947E-05,2.5E-07
"2018-06-18 02:15:00",68404,"CKVY",12.73,53.33,53.2,53.46,52.96,100.1,100.2,100,1.389,53.25,53.51,53.01,1.319,1.399,181.2,27.73,2.411,0,15.11,6.309972E-05,8.539855E-05,2.5E-07
"2018-06-18 02:20:00",68405,"CKVY",12.73,53.58,53.44,53.58,53.33,100.1,100.1,100,1.401,53.49,53.64,53.37,1.509,1.429,174,13.89,3.946,0,15.11,6.309972E-05,8.539855E-05,2.5E-07
"2018-06-18 02:25:00",68406,"CKVY",12.72,53.46,53.5,53.58,53.39,100.1,100.1,100,1.396,53.55,53.64,53.42,2.295,1.88,167.9,28.11,4.603,0,15.11,6.309972E-05,8.539855E-05,2.5E-07
"2018-06-18 02:30:00",68407,"CKVY",12.72,53.21,53.4,53.58,53.09,100.1,100.1,100,1.383,53.45,53.63,53.14,3.367,2.822,136.1,9.39,7.014,0,15.11,6.06435E-05,8.098046E-05,2.5E-07
"2018-06-18 02:35:00",68408,"CKVY",12.72,52.72,53.07,53.33,52.59,100,100.1,100,1.357,53.12,53.39,52.64,4.022,3.769,151.4,9.6,6.138,0,15.11,6.06435E-05,8.098046E-05,2.5E-07
"2018-06-18 02:40:00",68409,"CKVY",12.71,52.59,52.65,52.84,52.47,96.5,100.1,96.5,1.303,52.28,52.89,51.54,4.045,4.012,114,12.78,4.384,0,15.11,6.06435E-05,8.098046E-05,2.5E-07
"2018-06-18 02:45:00",68410,"CKVY",12.71,52.35,52.47,52.59,52.28,95.5,96.5,95.4,1.278,51.31,51.65,51.06,3.646,3.903,113.9,10.08,4.822,0,15.11,0.0003684659,0.0005023974,2.5E-07
"2018-06-18 02:50:00",68411,"CKVY",12.71,52.1,52.29,52.47,52.1,96.6,96.6,95.3,1.282,51.16,51.33,50.99,2.938,3.299,115.3,13.95,4.603,0,15.11,0.0003684659,0.0005023974,2.5E-07
"2018-06-18 02:55:00",68412,"CKVY",12.71,52.04,52.04,52.22,51.91,97.7,97.7,96.6,1.292,51.31,51.48,51.14,2.421,2.732,118.7,8.27,2.411,0,15.11,0.0003684659,0.0005023974,2.5E-07
"2018-06-18 03:00:00",68413,"CKVY",12.71,52.1,52.05,52.16,51.91,97.9,97.9,97.6,1.299,51.46,51.6,51.29,1.443,1.985,146.8,28.12,2.192,0,15.11,0.0004592854,0.0006580847,2.5E-07
"2018-06-18 03:05:00",68414,"CKVY",12.71,52.1,52.07,52.16,51.91,98.5,98.5,97.8,1.306,51.59,51.72,51.4,1.206,1.239,200.5,5.801,3.069,0,15.11,0.0004592854,0.0006580847,2.5E-07
"2018-06-18 03:10:00",68415,"CKVY",12.7,52.22,52.08,52.28,51.91,98.1,98.5,98.1,1.308,51.63,51.79,51.49,1.893,1.529,189.4,18.73,5.042,0,15.11,0.0004592854,0.0006580847,2.5E-07
"2018-06-18 03:15:00",68416,"CKVY",12.7,52.47,52.33,52.59,52.04,96.9,98.2,96.8,1.303,51.67,51.85,51.5,2.993,2.427,150.4,13.76,6.357,0,15.11,0.0002608737,0.0003880694,2.5E-07
"2018-06-18 03:20:00",68417,"CKVY",12.69,52.28,52.41,52.59,52.22,98.1,98.1,96.8,1.31,51.74,51.96,51.52,3.205,3.194,171.7,17.21,3.726,0,15.12,0.0002608737,0.0003880694,2.5E-07
"2018-06-18 03:25:00",68418,"CKVY",12.69,52.28,52.22,52.35,52.1,98.7,98.7,98,1.318,51.79,52,51.6,2.829,2.964,101,25.49,4.603,0,15.13,0.0002608737,0.0003880694,2.5E-07
"2018-06-18 03:30:00",68419,"CKVY",12.69,52.35,52.38,52.53,52.22,98.5,99.2,98.5,1.319,52.11,52.32,51.86,2.889,2.861,62.94,19.14,6.795,0,15.14,0.0003077932,0.0004319804,2.5E-07
"2018-06-18 03:35:00",68420,"CKVY",12.68,53.15,52.87,53.21,52.28,89.7,98.5,89.7,1.237,50.8,51.95,50.16,3.128,3.163,78.16,42.94,9.21,0,15.14,0.0003077932,0.0004319804,2.5E-07
"2018-06-18 03:40:00",68421,"CKVY",12.68,53.33,53.27,53.64,52.9,84.5,89.7,83.7,1.173,49.27,50.23,48.54,3.627,3.386,134.8,23.9,8.55,0,15.14,0.0003077932,0.0004319804,2.5E-07
"2018-06-18 03:45:00",68422,"CKVY",12.68,53.46,53.16,53.58,52.72,84.8,88.3,82.9,1.183,48.81,49.59,48.01,3.409,3.514,189.2,28.43,6.357,0,15.14,0.001917598,0.002703753,2.5E-07
"2018-06-18 03:50:00",68423,"CKVY",12.68,52.1,52.69,53.46,52.1,88.4,88.5,84.8,1.173,48.86,49.18,48.56,4.053,3.519,105.8,12.73,7.234,0,15.14,0.001917598,0.002703753,2.5E-07
"2018-06-18 03:55:00",68424,"CKVY",12.68,51.36,51.62,52.16,51.23,90.6,91.6,88.5,1.17,48.9,49.13,48.67,4.602,4.385,120.8,11.89,8.11,0,15.14,0.001917598,0.002703753,2.5E-07
"2018-06-18 04:00:00",68425,"CKVY",12.68,51.36,51.39,51.6,51.17,91.8,91.8,89.9,1.185,48.75,49.08,48.52,4.851,4.773,140.4,25.91,7.234,0,15.14,0.001940486,0.002643554,2.5E-07
"2018-06-18 04:05:00",68426,"CKVY",12.68,51.6,51.38,51.67,51.17,92.7,93.1,91.8,1.208,49.37,49.76,48.98,4.465,4.711,202,19.63,5.918,0,15.14,0.001940486,0.002643554,2.5E-07
"2018-06-18 04:10:00",68427,"CKVY",12.67,51.67,51.69,51.85,51.48,91.9,92.8,91.2,1.2,49.45,49.71,49.18,3.989,4.13,224.7,60.08,7.234,0,15.14,0.001940486,0.002643554,2.5E-07
"2018-06-18 04:15:00",68428,"CKVY",12.67,52.1,51.83,52.1,51.55,85.3,91.9,85.3,1.132,48.56,49.47,47.73,3.439,3.505,82.2,61.81,5.699,0,15.14,0.001577171,0.00215321,2.5E-07
"2018-06-18 04:20:00",68429,"CKVY",12.67,51.42,51.86,52.29,51.36,88.1,88.2,84.3,1.14,47.94,48.25,47.51,3.378,3.408,156.3,6.767,5.042,0,15.14,0.001577171,0.00215321,2.5E-07
"2018-06-18 04:25:00",68430,"CKVY",12.67,50.87,51.23,51.61,50.75,90.5,90.6,87.4,1.147,48.1,48.32,47.76,3.242,3.409,109.3,15.9,4.822,0,15.14,0.001577171,0.00215321,2.5E-07
"2018-06-18 04:30:00",68431,"CKVY",12.66,50.45,50.68,50.87,50.38,91.3,91.3,90.5,1.139,48.12,48.28,47.91,2.836,3.264,75.72,19.18,3.507,0,15.14,0.001738022,0.002437113,2.5E-07
"2018-06-18 04:35:00",68432,"CKVY",12.67,50.45,50.41,50.63,50.26,91.9,92,91.2,1.146,48.12,48.39,47.94,1.687,2.214,327.3,26.18,0.877,0,15.14,0.001738022,0.002437113,2.5E-07
"2018-06-18 04:40:00",68433,"CKVY",12.67,50.51,50.54,50.75,50.32,92.8,92.9,91.9,1.161,48.41,48.67,48.24,0.654,1.15,356.3,11.16,1.315,0,15.14,0.001738022,0.002437113,2.5E-07
"2018-06-18 04:45:00",68434,"CKVY",12.66,50.26,50.41,50.63,50.2,92.7,93,92.5,1.148,48.39,48.69,48.12,0.654,0.552,46.9,19.59,1.534,0,15.14,0.0006342643,0.0009822747,0.00209822
"2018-06-18 04:50:00",68435,"CKVY",12.66,49.64,49.93,50.32,49.58,92,92.8,91.3,1.114,47.7,48.3,47.36,1.532,1.109,79.66,5.457,3.726,0,15.14,0.0006342643,0.0009822747,0.00209822
"2018-06-18 04:55:00",68436,"CKVY",12.66,50.08,49.91,50.2,49.52,88.7,91.9,88.4,1.092,47.07,47.45,46.69,1.951,1.811,57.64,17.54,3.507,0,15.14,0.0006342643,0.0009822747,0.00209822
"2018-06-18 05:00:00",68437,"CKVY",12.66,50.14,50.12,50.26,49.95,89.9,89.9,88.2,1.109,47.01,47.32,46.73,2.207,2.107,4.83,10.28,2.85,0,15.14,0.0009201096,0.001394477,0.008577527
"2018-06-18 05:05:00",68438,"CKVY",12.66,49.52,49.81,50.14,49.46,92.1,92.3,89.9,1.11,47.35,47.54,47.15,1.582,1.841,141.7,51.92,1.534,0,15.14,0.0009201096,0.001394477,0.008577527
"2018-06-18 05:10:00",68439,"CKVY",12.66,49.71,49.52,49.77,49.34,91.6,92.5,91.5,1.112,47.34,47.46,47.21,1.537,1.478,167.9,9.53,2.192,0,15.14,0.0009201096,0.001394477,0.008577527
"2018-06-18 05:15:00",68440,"CKVY",12.66,49.71,49.67,49.83,49.52,92.1,93,91.6,1.118,47.54,47.76,47.33,1.496,1.509,154.1,14.89,2.411,0,15.14,0.0009669649,0.001590559,0.02042223
"2018-06-18 05:20:00",68441,"CKVY",12.66,49.4,49.43,49.77,49.21,92.1,93.2,91.9,1.105,47.37,47.57,47.09,2.262,1.87,92.3,13.4,4.384,0,15.14,0.0009669649,0.001590559,0.02042223
"2018-06-18 05:25:00",68442,"CKVY",12.66,49.03,49.31,49.52,48.97,92.8,92.8,91,1.098,47.04,47.24,46.89,2.673,2.508,111.2,19.93,5.261,0,15.14,0.0009669649,0.001590559,0.02042223
"2018-06-18 05:30:00",68443,"CKVY",12.64,49.21,49.05,49.27,48.84,93,94.1,92.8,1.108,47.27,47.52,47.01,3.093,2.867,114.3,37.26,5.261,0.007030152,15.14,0.001214012,0.002025653,0.04347131
"2018-06-18 05:35:00",68444,"CKVY",12.65,50.32,50.29,51.13,49.03,91.1,93.1,87.7,1.131,47.5,47.89,47.12,3.854,3.56,224.1,13.88,9.64,0.07751031,15.14,0.001214012,0.002025653,0.04347131
"2018-06-18 05:40:00",68445,"CKVY",12.65,50.2,50.07,50.26,49.89,96.3,96.4,91.1,1.191,48.57,49.27,47.72,3.905,3.953,190.7,46.87,6.576,0.202143,15.14,0.001214012,0.002025653,0.04347131
"2018-06-18 05:45:00",68446,"CKVY",12.65,51.74,51.16,51.87,50.14,83.6,96.5,82.8,1.094,47.9,49.48,46.49,4.443,4.179,133.8,35.32,10.74,0.4288145,15.15,0.002232116,0.003768687,0.0755992
"2018-06-18 05:50:00",68447,"CKVY",12.65,51.13,51.4,51.93,51.06,89.8,89.8,83.6,1.149,47.84,48.31,46.94,5.3,4.739,93.2,21.24,13.59,0.5842346,15.15,0.002232116,0.003768687,0.0755992
"2018-06-18 05:55:00",68448,"CKVY",12.65,50.69,50.83,51.13,50.63,86.3,90.3,86.2,1.086,47.45,48.29,46.68,6.812,6.115,81.5,15.42,14.25,0.5932292,15.16,0.002232116,0.003768687,0.0755992
"2018-06-18 06:00:00",68449,"CKVY",12.65,50.26,50.49,50.76,50.26,85.3,86.5,84.3,1.057,46.3,46.79,45.85,7.616,7.255,122.7,11.01,10.96,0.6079819,15.16,0.004434319,0.007629105,0.112257
"2018-06-18 06:05:00",68450,"CKVY",12.65,50.02,50.09,50.39,49.89,84.2,85.9,84,1.034,45.74,46.28,45.31,6.542,7.183,131,9.58,6.795,0.8137161,15.15,0.004434319,0.007629105,0.112257
"2018-06-18 06:10:00",68451,"CKVY",12.65,49.46,49.82,50.14,49.4,85.5,85.5,82.5,1.028,45.19,45.44,44.78,5.43,5.88,118.3,10.08,7.891,1.517818,15.15,0.004434319,0.007629105,0.112257
"2018-06-18 06:15:00",68452,"CKVY",12.66,49.15,49.17,49.52,48.9,86.9,87.8,85.6,1.033,45.54,45.85,45.3,3.771,4.591,170.1,24.9,3.946,3.101864,15.15,0.005279101,0.008768715,0.1520914
"2018-06-18 06:20:00",68453,"CKVY",12.66,48.53,49.01,49.27,48.53,90.7,90.7,85.9,1.053,45.55,46.08,45.13,3.208,3.415,243.2,16.96,4.384,7.253655,15.15,0.005279101,0.008768715,0.1520914
"2018-06-18 06:25:00",68454,"CKVY",12.67,48.53,48.46,48.66,48.29,89.4,91.5,89.4,1.039,45.91,46.19,45.44,2.687,2.949,241.8,13.27,4.822,13.56927,15.15,0.005279101,0.008768715,0.1520914
"2018-06-18 06:30:00",68455,"CKVY",12.67,48.78,48.64,48.9,48.41,87.5,89.7,87.1,1.026,45.45,45.77,45.14,2.361,2.438,147.9,36.61,3.069,19.66217,15.15,0.004987089,0.006584275,0.1932649
"2018-06-18 06:35:00",68456,"CKVY",12.67,49.15,48.93,49.21,48.66,86.2,87.6,85.2,1.025,45.11,45.4,44.74,1.812,2.189,104.2,35.76,3.069,24.17564,15.15,0.004987089,0.006584275,0.1932649
"2018-06-18 06:40:00",68457,"CKVY",12.68,49.46,49.24,49.52,48.97,84,86.3,82.9,1.01,44.84,45.24,44.37,0.94,1.342,142.6,63.15,1.096,27.48235,15.15,0.004987089,0.006584275,0.1932649
"2018-06-18 06:45:00",68458,"CKVY",12.69,49.27,49.47,49.64,49.15,88,88,84,1.051,45.2,45.9,44.8,0.973,0.956,18.08,9.82,2.192,30.10981,15.15,0.005974534,0.007288095,0.2359329
"2018-06-18 06:50:00",68459,"CKVY",12.7,49.15,49.17,49.27,48.97,89.9,90.2,87.9,1.068,46.12,46.52,45.65,1.014,0.984,42.94,10.32,2.192,32.77269,15.15,0.005974534,0.007288095,0.2359329
"2018-06-18 06:55:00",68460,"CKVY",12.72,49.34,49.3,49.4,49.15,89.9,90.1,88.6,1.076,46.38,46.65,46.02,1.547,1.297,29.67,12.63,3.726,37.93726,15.15,0.005974534,0.007288095,0.2359329
"2018-06-18 07:00:00",68461,"CKVY",12.72,49.64,49.38,49.77,49.15,83.1,90.7,83.1,1.007,46.29,46.74,44.76,2.378,1.967,20.72,23.95,6.795,44.1538,15.15,0.007955409,0.009121194,0.2783639
"2018-06-18 07:05:00",68462,"CKVY",12.74,50.63,50.52,50.82,49.58,78.2,83.1,75.29,0.983,43.57,44.88,43.04,2.112,2.241,58.34,31.18,3.726,49.92311,15.15,0.007955409,0.009121194,0.2783639
"2018-06-18 07:10:00",68463,"CKVY",12.8,50.2,50.52,50.88,50.2,85,85.1,74.67,1.05,44.8,46.09,42.82,2.636,2.224,54.44,19.95,5.261,59.9159,15.15,0.007955409,0.009121194,0.2783639
"2018-06-18 07:15:00",68464,"CKVY",12.8,50.45,50.46,50.69,50.26,86.4,86.4,84.9,1.078,46.35,46.71,45.92,2.44,2.595,25.39,8.58,4.603,82.0914,15.15,0.01563668,0.01850886,0.3225349
"2018-06-18 07:20:00",68465,"CKVY",12.8,51.01,50.72,51.01,50.45,84.3,87.7,84.3,1.074,46.9,47.37,46.37,2.727,2.567,69.12,68.23,3.069,98.22861,15.15,0.01563668,0.01850886,0.3225349
"2018-06-18 07:25:00",68466,"CKVY",12.82,52.49,51.79,52.55,50.88,78.62,84.3,75.43,1.058,46.19,47.06,44.58,2.6,2.686,99.6,17.93,6.576,125.8832,15.16,0.01563668,0.01850886,0.3225349
"2018-06-18 07:30:00",68467,"CKVY",12.87,53.04,52.8,53.1,52.42,78.41,80.3,73.74,1.077,45.77,47.11,44.61,3.008,2.769,93.7,11.67,7.234,162.7581,15.16,0.02616778,0.02994372,0.3649572
"2018-06-18 07:35:00",68468,"CKVY",12.89,52.79,52.94,53.17,52.61,78.55,80.4,71.58,1.069,45.6,47.31,44.07,4.27,3.696,127.6,15.88,10.3,211.3412,15.16,0.02616778,0.02994372,0.3649572
"2018-06-18 07:40:00",68469,"CKVY",12.9,52.61,52.67,52.86,52.43,79.85,81.6,78.17,1.079,46.7,47.38,46,4.853,4.669,131.9,12.1,6.795,229.6517,15.16,0.02616778,0.02994372,0.3649572
"2018-06-18 07:45:00",68470,"CKVY",12.95,53.1,52.66,53.1,52.3,78.72,81.6,77.24,1.083,46.54,47.3,45.95,4.916,4.893,139.6,12.56,6.357,219.8401,15.16,0.03188793,0.03773146,0.4079293
"2018-06-18 07:50:00",68471,"CKVY",12.98,52.86,53.24,53.6,52.79,79.09,79.09,75.84,1.079,46.5,47.14,45.84,4.889,4.793,145.5,10.32,7.891,226.454,15.16,0.03188793,0.03773146,0.4079293
"2018-06-18 07:55:00",68472,"CKVY",13.04,53.04,52.6,53.1,52.24,80.4,82,78.61,1.104,46.66,47.2,46.02,5.452,5.118,146.2,8.21,9.21,219.9523,15.16,0.03188793,0.03773146,0.4079293
"2018-06-18 08:00:00",68473,"CKVY",13.13,53.6,53.42,53.72,53.1,80.5,81.9,77.93,1.129,47.33,48.34,46.66,6.318,5.86,140.4,9.72,10.3,253.1764,15.17,0.03689074,0.04351539,0.4498422
"2018-06-18 08:05:00",68474,"CKVY",13.22,54.4,54.01,54.58,53.41,80.1,81.7,76.97,1.155,47.84,48.5,47.08,7.154,6.771,150.2,9.04,11.4,271.9945,15.17,0.03689074,0.04351539,0.4498422
"2018-06-18 08:10:00",68475,"CKVY",13.28,54.34,54.35,54.58,54.15,79.54,80.3,75.77,1.145,47.56,48.57,46.85,7.948,7.582,150.5,9.17,12.49,319.8857,15.17,0.03689074,0.04351539,0.4498422
"2018-06-18 08:15:00",68476,"CKVY",13.35,54.58,54.41,54.58,54.21,77.79,79.51,76.73,1.13,47.62,48.39,47.14,8.54,8.33,150.3,10.17,12.28,330.2928,15.17,0.04580619,0.0547623,0.4905769
"2018-06-18 08:20:00",68477,"CKVY",13.45,54.77,54.7,54.95,54.46,76.28,80.5,75.8,1.116,47.85,48.96,47.05,8.91,8.65,149.9,9.04,12.93,339.2775,15.17,0.04580619,0.0547623,0.4905769
"2018-06-18 08:25:00",68478,"CKVY",13.56,55.76,55.17,55.82,54.83,74.77,77.28,74.4,1.134,47.67,48.65,46.99,9.25,9.12,149.2,10.98,12.93,373.1537,15.17,0.04580619,0.0547623,0.4905769
"2018-06-18 08:30:00",68479,"CKVY",13.45,54.4,55.36,56.13,54.34,77.55,77.65,74.29,1.119,48,49.1,46.79,9.19,9.12,152.8,9.47,12.28,402.8034,15.17,0.053712,0.06468844,0.5307984
"2018-06-18 08:35:00",68480,"CKVY",13.56,54.89,54.64,54.95,54.34,75.87,78.37,75.87,1.115,47.66,48.21,47.26,9.11,9.24,159.7,10.11,12.28,383.4617,15.17,0.053712,0.06468844,0.5307984
"2018-06-18 08:40:00",68481,"CKVY",13.37,53.66,54.21,55.02,53.6,77.41,79.81,74.22,1.087,47.1,48.14,46.56,8.54,8.82,151.7,8.57,12.49,324.1157,15.17,0.053712,0.06468844,0.5307984
"2018-06-18 08:45:00",68482,"CKVY",13.74,56,54.94,56.06,53.6,73.47,78.34,73.47,1.124,47.73,48.74,46.79,8.25,8.41,145.5,12.05,11.18,288.9066,15.17,0.04670707,0.05699886,0.570251
"2018-06-18 08:50:00",68483,"CKVY",13.66,56.3,56.41,56.68,55.94,72.19,76.76,71.34,1.116,48.03,49.14,47.11,8.14,8.09,152.1,11.49,12.93,349.0303,15.17,0.04670707,0.05699886,0.570251
"2018-06-18 08:55:00",68484,"CKVY",13.58,57.22,56.89,57.35,56.18,72.7,75.55,71.68,1.162,48.43,49.3,47.35,8.06,8.15,155.6,10.68,12.49,423.9087,15.17,0.04670707,0.05699886,0.570251
"2018-06-18 09:00:00",68485,"CKVY",13.49,56.17,57.34,58.03,56.17,72.22,74.62,68.66,1.112,48.33,49.8,47.3,8.26,8.13,175.2,13.28,13.37,479.7846,15.17,0.06460084,0.07712109,0.6070324
"2018-06-18 09:05:00",68486,"CKVY",13.4,55,55.25,56.17,54.88,77.02,77.4,71.47,1.136,47.07,48.13,46.21,8.11,8.45,169.5,10.21,13.59,396.5051,15.17,0.06460084,0.07712109,0.6070324
"2018-06-18 09:10:00",68487,"CKVY",13.52,55.55,55.21,55.62,54.82,76.23,76.96,73.56,1.147,47.54,48.46,46.77,7.017,7.471,161.9,10.96,8.77,294.2288,15.17,0.06460084,0.07712109,0.6070324
"2018-06-18 09:15:00",68488,"CKVY",13.62,56.97,56.07,56.97,55.49,71.36,76.82,71.05,1.13,47.95,49.34,47.01,5.953,6.538,156,14.95,7.453,230.7604,15.17,0.04161837,0.05158348,0.6437751
"2018-06-18 09:20:00",68489,"CKVY",13.58,57.64,57.46,58.01,56.72,69.98,72.83,66.86,1.136,47.8,48.86,46.74,5.285,5.498,146.4,15.1,8.77,305.7519,15.17,0.04161837,0.05158348,0.6437751
"2018-06-18 09:25:00",68490,"CKVY",13.55,58.93,58.46,59.12,57.76,66.31,72.79,65.66,1.127,48.24,49.65,47.13,5.715,5.506,152.9,14.77,9.43,438.652,15.17,0.04161837,0.05158348,0.6437751
"2018-06-18 09:30:00",68491,"CKVY",13.53,59.61,59.38,59.74,58.87,67.2,72.93,65.28,1.171,48.81,50.82,47.51,5.687,5.699,163.9,15.28,8.33,539.7803,15.17,0.08385166,0.09651329,0.6769381
"2018-06-18 09:35:00",68492,"CKVY",13.52,59.24,60.03,60.42,59.18,62.95,71.73,62.95,1.082,49.19,51.21,46.66,6.176,5.841,173.4,15.42,10.74,584.2569,15.17,0.08385166,0.09651329,0.6769381
"2018-06-18 09:40:00",68493,"CKVY",13.52,58.63,59.25,59.8,58.5,68.71,70.08,62.68,1.155,48.14,50,46.43,6.422,6.269,175,12.24,10.3,536.5292,15.17,0.08385166,0.09651329,0.6769381
"2018-06-18 09:45:00",68494,"CKVY",13.51,60.6,59.51,60.66,58.38,65.15,69.6,59.83,1.175,47.84,49.55,46.26,6.468,6.514,177.3,16.27,9.86,493.9259,15.17,0.07938965,0.09328998,0.7087932
"2018-06-18 09:50:00",68495,"CKVY",13.53,59.98,60.08,60.91,59.24,62.88,65.73,57.6,1.11,46.75,49.22,45.29,6.297,6.413,184.6,15.74,12.28,512.7058,15.18,0.07938965,0.09328998,0.7087932
"2018-06-18 09:55:00",68496,"CKVY",13.53,59.86,60.96,61.71,59.86,60.96,68.03,59.01,1.071,47.85,50.97,46.36,5.558,5.962,176.4,30.81,6.576,568.1227,15.18,0.07938965,0.09328998,0.7087932
"2018-06-18 10:00:00",68497,"CKVY",13.49,57.76,58.67,59.86,57.76,63.91,64.46,58.7,1.042,45.31,46.92,44,5.948,5.586,249.8,13.48,11.84,499.7095,15.18,0.06802671,0.08231661,0.7407838
"2018-06-18 10:05:00",68498,"CKVY",13.26,56.83,57.44,57.82,56.77,68.57,68.6,62.03,1.081,45.84,46.75,44.52,5.649,5.767,237.1,13.62,10.96,325.4302,15.17,0.06802671,0.08231661,0.7407838
"2018-06-18 10:10:00",68499,"CKVY",13.24,56.02,56.36,56.89,56.02,67.16,70.01,65.55,1.028,45.84,47.06,44.74,6.365,5.975,248.6,12.16,9.86,153.484,15.17,0.06802671,0.08231661,0.7407838
"2018-06-18 10:15:00",68500,"CKVY",13.25,55.89,55.98,56.2,55.77,62.6,67.88,61.91,0.954,44.36,45.59,43.13,6.445,6.471,257.9,12.37,12.71,94.71451,15.17,0.02450061,0.03456179,0.7699637
"2018-06-18 10:20:00",68501,"CKVY",13.54,55.7,55.86,56.08,55.52,62.46,63.04,58.45,0.945,42.84,43.58,41.44,7.255,6.933,246.6,10.87,13.37,84.70145,15.17,0.02450061,0.03456179,0.7699637
"2018-06-18 10:25:00",68502,"CKVY",13.65,55.77,55.59,55.77,55.46,60.06,62.87,59.51,0.911,42.48,43.22,41.72,7.58,7.459,245.6,11.32,12.28,90.01328,15.16,0.02450061,0.03456179,0.7699637
"2018-06-18 10:30:00",68503,"CKVY",13.64,55.64,55.66,55.83,55.52,62.8,63.76,59.55,0.948,42.82,43.58,41.81,7.373,7.576,241.7,10.6,10.74,107.1284,15.16,0.03169287,0.04465982,0.7984179
"2018-06-18 10:35:00",68504,"CKVY",13.63,56.13,55.89,56.13,55.52,61.6,63.55,59.75,0.947,42.97,43.83,42.12,6.347,6.845,246.4,9.79,8.55,132.7481,15.16,0.03169287,0.04465982,0.7984179
"2018-06-18 10:40:00",68505,"CKVY",13.63,56.62,56.28,56.62,56.01,61.29,65.54,59.54,0.959,43.67,44.77,42.6,4.771,5.598,249.9,12.33,4.822,160.9349,15.16,0.03169287,0.04465982,0.7984179
"2018-06-18 10:45:00",68506,"CKVY",13.63,57.18,56.96,57.24,56.62,55.57,64.51,55.57,0.887,43.31,45.18,41.45,3.143,3.899,256.1,14.87,2.63,188.2781,15.16,0.0408247,0.05214942,0.8201808
"2018-06-18 10:50:00",68507,"CKVY",13.62,57.8,57.5,57.87,57.12,55.02,61.22,55.02,0.898,42.53,44.27,41.38,1.587,2.329,267.4,29.08,1.534,211.3931,15.16,0.0408247,0.05214942,0.8201808
"2018-06-18 10:55:00",68508,"CKVY",13.62,59.41,58.61,59.47,57.68,54.61,59.2,51.83,0.944,42.22,44.25,40.94,0.843,1.133,303.2,40.51,2.192,273.856,15.16,0.0408247,0.05214942,0.8201808
"2018-06-18 11:00:00",68509,"CKVY",13.62,60.09,59.52,60.09,59.22,53.96,59.44,52.93,0.956,43.71,45.43,42.5,0.981,0.97,118.9,43.98,4.384,369.6069,15.16,0.07043268,0.07823195,0.8406366
"2018-06-18 11:05:00",68510,"CKVY",13.61,61.69,61.04,62,59.96,43.19,56.74,41.07,0.81,41.84,44.94,37.94,2.406,1.474,242.4,34.44,12.93,526.4214,15.16,0.07043268,0.07823195,0.8406366
"2018-06-18 11:10:00",68511,"CKVY",13.61,62.37,61.8,62.43,61.38,48.47,50.19,40.18,0.931,39.91,43.54,36.99,4.878,3.672,223.3,17.79,14.91,668.5024,15.17,0.07043268,0.07823195,0.8406366
"2018-06-18 11:15:00",68512,"CKVY",13.61,62.99,62.94,63.6,62.43,45.15,48.3,41.96,0.886,41.3,43.58,39.53,7.8,6.44,243.1,12.5,16.44,791.4482,15.17,0.13332,0.1516864,0.8599617
"2018-06-18 11:20:00",68513,"CKVY",13.61,60.83,61.91,63.11,60.83,46.35,51.25,44.5,0.843,41.58,43.52,39.76,8.57,8.45,238.4,17.09,11.62,794.8077,15.17,0.13332,0.1516864,0.8599617
"2018-06-18 11:25:00",68514,"CKVY",13.59,61.56,60.57,61.56,60.15,50.25,56.12,45.94,0.938,41.79,45.52,39.46,8.02,8.42,238.4,16.17,10.74,661.508,15.17,0.13332,0.1516864,0.8599617
"2018-06-18 11:30:00",68515,"CKVY",13.59,63.6,62.33,63.66,61.07,44.73,50.25,41.38,0.897,40.99,43.33,38.95,7.313,7.572,242.8,14.06,15.12,588.0012,15.17,0.1021117,0.1264662,0.8735623
"2018-06-18 11:35:00",68516,"CKVY",13.59,63.66,64.06,64.52,63.54,39.63,50.29,39.63,0.796,42.42,45.09,38.68,8.53,7.765,222.3,26.47,18.41,667.1801,15.18,0.1021117,0.1264662,0.8735623
"2018-06-18 11:40:00",68517,"CKVY",13.59,62.17,62.47,63.59,62.11,46.89,50.59,39.08,0.894,41.01,43.8,37.97,10.25,9.33,204,12.87,19.51,778.9753,15.18,0.1021117,0.1264662,0.8735623
"2018-06-18 11:45:00",68518,"CKVY",13.58,63.34,62.36,63.4,61.31,47.99,49.56,42.85,0.954,41.39,44.07,38.73,10.91,10.66,230.5,15.47,17.97,746.4421,15.18,0.1171712,0.1454887,0.884514
"2018-06-18 11:50:00",68519,"CKVY",13.58,62.17,62.91,63.4,62.17,44.15,48.81,44.15,0.842,41.97,43.6,40.11,10.86,10.99,225.3,13.12,18.41,641.832,15.18,0.1171712,0.1454887,0.884514
"2018-06-18 11:55:00",68520,"CKVY",13.57,63.28,61.98,63.28,61.24,46.55,50.04,43.94,0.923,41.31,43.13,39.95,10.34,10.59,231.5,12.73,14.03,564.0549,15.17,0.1171712,0.1454887,0.884514
"2018-06-18 12:00:00",68521,"CKVY",13.57,61.86,63.25,63.96,61.8,44.11,48.33,40.14,0.832,41.09,43.81,37.9,11.27,10.49,226.6,12.19,22.14,639.543,15.17,0.110478,0.1406412,0.8928673
"2018-06-18 12:05:00",68522,"CKVY",13.56,62.91,61.81,62.91,61.06,45.28,49.25,43.19,0.886,40.73,42.32,39.29,12.26,11.86,232.9,12.02,21.04,611.0336,15.17,0.110478,0.1406412,0.8928673
"2018-06-18 12:10:00",68523,"CKVY",13.56,62.11,62.7,63.4,61.92,44.7,48.95,42.02,0.851,41.35,43.41,39.79,13.6,12.84,255.3,11.78,22.14,701.8315,15.17,0.110478,0.1406412,0.8928673
"2018-06-18 12:15:00",68524,"CKVY",13.56,60.94,61.43,62.17,60.87,45.24,50.32,43.7,0.826,40.69,42.86,39.5,13.9,13.92,251.9,11.1,19.95,660.4246,15.17,0.1156078,0.1489149,0.8986796
"2018-06-18 12:20:00",68525,"CKVY",13.55,61.86,61.73,62.42,60.94,42.84,48.53,41.27,0.808,40.36,42.7,38.29,12.9,13.29,247.4,14.58,17.32,706.3344,15.17,0.1156078,0.1489149,0.8986796
"2018-06-18 12:25:00",68526,"CKVY",13.56,61.61,61.62,62.35,60.94,48.4,49.32,42.06,0.905,40.21,42.35,38.26,10.79,11.91,234.1,30.46,13.37,655.2267,15.17,0.1156078,0.1489149,0.8986796
"2018-06-18 12:30:00",68527,"CKVY",13.56,61.24,61.54,61.98,61.18,45.52,52.48,42.67,0.84,41.25,44.32,38.54,8.93,9.77,237.4,15.24,16.66,607.496,15.17,0.1051115,0.1358674,0.9010846
"2018-06-18 12:35:00",68528,"CKVY",13.55,61.68,61.37,61.74,61.12,45.18,47.88,42.16,0.847,39.89,41.42,38.09,8.21,8.63,234.7,13.38,14.47,545.563,15.17,0.1051115,0.1358674,0.9010846
"2018-06-18 12:40:00",68529,"CKVY",13.56,61.92,61.96,62.29,61.61,44.94,49.91,40.93,0.85,40.5,43.17,37.89,8.21,8.07,232.9,15.55,13.15,522.8741,15.17,0.1051115,0.1358674,0.9010846
"2018-06-18 12:45:00",68530,"CKVY",13.56,61.55,62.05,62.35,61.55,45.86,50.86,44.35,0.856,41.31,43.78,40.12,9.02,8.72,216.4,14.38,17.97,543.8453,15.17,0.0984655,0.123889,0.9000598
"2018-06-18 12:50:00",68531,"CKVY",13.56,60.99,61.23,61.61,60.87,46.2,47.98,42.91,0.845,39.8,41.47,38.3,10.04,9.46,226.6,15.83,17.97,538.1714,15.17,0.0984655,0.123889,0.9000598
"2018-06-18 12:55:00",68532,"CKVY",13.56,60.93,61.16,61.36,60.93,44.97,49.15,44.28,0.821,40.6,42.03,39.2,10.78,10.49,225.3,19.84,15.78,506.8347,15.17,0.0984655,0.123889,0.9000598
"2018-06-18 13:00:00",68533,"CKVY",13.56,60.74,60.71,61.06,60.44,46.54,48.67,42.3,0.844,39.7,41.27,37.64,10.94,10.96,239.6,12.4,19.29,460.3529,15.17,0.08790182,0.1153565,0.8965943
"2018-06-18 13:05:00",68534,"CKVY",13.56,60.74,60.78,60.93,60.56,46.41,48.67,43.46,0.842,40.09,41.4,38.42,10.36,10.72,225.5,13.74,13.59,443.1933,15.16,0.08790182,0.1153565,0.8965943
"2018-06-18 13:10:00",68535,"CKVY",13.56,61.17,60.82,61.17,60.56,52.16,53.57,44.59,0.96,40.97,44.11,39,9.46,10.06,222.5,11.82,12.28,426.5405,15.16,0.08790182,0.1153565,0.8965943
"2018-06-18 13:15:00",68536,"CKVY",13.57,61.42,61.4,61.61,61.05,51.96,53.67,47.95,0.965,42.79,44.61,41.33,7.757,8.4,223.6,15.95,11.62,410.0934,15.16,0.07965312,0.1047567,0.8876569
"2018-06-18 13:20:00",68537,"CKVY",13.57,62.53,61.67,62.65,61.11,46.34,52.27,45.51,0.895,41.77,43.81,40.28,7.314,7.61,235.6,16.86,14.03,414.9214,15.16,0.07965312,0.1047567,0.8876569
"2018-06-18 13:25:00",68538,"CKVY",13.56,62.4,62.74,63.14,62.4,45.03,53.02,42.09,0.866,42.18,45.59,39.32,6.977,6.937,244,23.15,11.18,490.0953,15.16,0.07965312,0.1047567,0.8876569
"2018-06-18 13:30:00",68539,"CKVY",13.57,61.36,61.55,62.4,61.05,47.91,52.4,43.05,0.888,41.43,43.81,38.61,7.315,7.301,250.4,16.11,12.93,506.5234,15.16,0.09127688,0.1135609,0.8767053
"2018-06-18 13:35:00",68540,"CKVY",13.57,60.86,61.07,61.36,60.86,46.75,52.33,46.47,0.851,41.71,43.55,40.39,6.708,6.872,241.9,16.39,11.4,451.5066,15.16,0.09127688,0.1135609,0.8767053
"2018-06-18 13:40:00",68541,"CKVY",13.58,60.67,60.69,61.05,60.49,45.58,50.69,44.79,0.824,40.73,42.52,39.03,7.051,6.973,225.6,17,10.96,308.5316,15.16,0.09127688,0.1135609,0.8767053
"2018-06-18 13:45:00",68542,"CKVY",13.58,61.05,60.81,61.05,60.55,47.64,51.1,44.55,0.873,40.87,42.83,38.99,6.302,6.603,226,16.84,7.891,232.4736,15.16,0.05228548,0.07086816,0.8643693
"2018-06-18 13:50:00",68543,"CKVY",13.58,60.43,60.8,61.11,60.31,47.77,49.66,45.41,0.857,40.7,42.01,39.46,6.828,6.55,249.5,17.8,13.15,204.5915,15.16,0.05228548,0.07086816,0.8643693
"2018-06-18 13:55:00",68544,"CKVY",13.58,60.67,60.59,60.74,60.31,44.62,50.24,44.62,0.807,40.59,42.11,39.03,7.761,7.272,257.2,10.39,17.76,210.514,15.16,0.05228548,0.07086816,0.8643693
"2018-06-18 14:00:00",68545,"CKVY",13.58,61.04,60.93,61.17,60.55,47.84,48.43,44.66,0.877,40.44,41.53,38.99,9.14,8.41,234.6,19,16,243.901,15.16,0.0603825,0.08074946,0.8488605
"2018-06-18 14:05:00",68546,"CKVY",13.58,57.22,59.5,61.17,57.16,53.46,55.14,45.03,0.855,40.65,42.2,39.26,10.26,9.79,175,18.51,19.51,270.5371,15.16,0.0603825,0.08074946,0.8488605
"2018-06-18 14:10:00",68547,"CKVY",13.58,57.41,57.52,58.15,56.97,55.11,58.12,53.36,0.887,41.66,42.6,40.27,10.5,10.27,167.1,13.61,18.19,335.231,15.16,0.0603825,0.08074946,0.8488605
"2018-06-18 14:15:00",68548,"CKVY",13.59,58.27,57.68,58.33,57.16,55.73,59.15,54.97,0.925,42.62,43.68,41.46,11.33,10.95,160.5,10.36,18.19,454.4347,15.16,0.08797051,0.1112093,0.8284518
"2018-06-18 14:20:00",68549,"CKVY",13.58,60.31,59.56,60.8,58.02,55.25,59.32,51.82,0.986,43.84,46.2,41.63,11.52,11.45,159.7,12.79,19.07,666.1181,15.16,0.08797051,0.1112093,0.8284518
"2018-06-18 14:25:00",68550,"CKVY",13.58,58.83,59.1,60.31,58.7,56.24,57.75,52.99,0.953,43.07,44.49,41.77,11.85,11.87,155.8,12.77,16,783.3475,15.16,0.08797051,0.1112093,0.8284518
"2018-06-18 14:30:00",68551,"CKVY",13.59,60.01,58.68,60.01,58.15,56.96,58.81,53.6,1.006,43.46,44.9,41.83,11.43,11.68,156.1,9.44,14.47,778.5033,15.16,0.1159636,0.1418124,0.8043853
"2018-06-18 14:35:00",68552,"CKVY",13.59,61.73,61.8,62.41,59.94,52.47,62.28,50.73,0.986,45.68,48.55,43.55,10.25,10.72,165.3,14.61,12.93,790.4144,15.16,0.1159636,0.1418124,0.8043853
"2018-06-18 14:40:00",68553,"CKVY",13.58,61.8,62.01,62.47,61.61,55.05,55.18,45.76,1.036,43.19,45.58,41.01,10.28,10.2,174.5,14.39,18.19,857.5903,15.16,0.1159636,0.1418124,0.8043853
"2018-06-18 14:45:00",68554,"CKVY",13.58,60.69,62.09,62.85,60.56,51.07,56.31,49.12,0.924,44.43,46.46,42.09,11,10.64,161.9,11.42,17.97,953.0712,15.16,0.1360424,0.1641703,0.7787471
"2018-06-18 14:50:00",68555,"CKVY",13.58,60.93,61.46,62.29,60.56,52.47,56.96,49.22,0.958,44.15,46.65,42.35,11.77,11.48,148.8,10.4,15.34,909.68,15.16,0.1360424,0.1641703,0.7787471
"2018-06-18 14:55:00",68556,"CKVY",13.57,61.49,61.73,62.41,60.87,51.21,57.89,50,0.953,44.63,47.36,42.61,10.49,11.13,159.3,15.81,14.03,840.5971,15.16,0.1360424,0.1641703,0.7787471
"2018-06-18 15:00:00",68557,"CKVY",13.56,62.22,62.03,62.66,61.24,55.93,57.51,47.85,1.069,44.16,47,42.15,9.43,9.87,178.2,14.28,16.22,733.8319,15.16,0.1157991,0.1430283,0.7520522
"2018-06-18 15:05:00",68558,"CKVY",13.57,62.22,62.13,62.59,61.66,56.27,58.06,50.62,1.075,45.56,47.03,43.93,9.36,9.3,153.4,12.05,17.97,669.8854,15.16,0.1157991,0.1430283,0.7520522
"2018-06-18 15:10:00",68559,"CKVY",13.55,63.51,62.91,63.63,62.16,53.19,58.4,52.47,1.063,46.35,47.87,45.09,10.54,9.97,154.5,13.12,17.1,697.8787,15.16,0.1157991,0.1430283,0.7520522
"2018-06-18 15:15:00",68560,"CKVY",13.56,63.99,63.72,64.18,63.38,56.4,58.05,49.14,1.147,46.48,48.98,44.3,10.61,10.66,161.3,13.36,14.25,822.4855,15.16,0.1315379,0.1583252,0.7205948
"2018-06-18 15:20:00",68561,"CKVY",13.55,62.01,63.37,64.36,62.01,50.34,56.4,49.14,0.955,45.3,48.21,43.18,11.13,10.86,158.3,10.66,16.66,891.4272,15.17,0.1315379,0.1583252,0.7205948
"2018-06-18 15:25:00",68562,"CKVY",13.55,61.21,61.27,61.95,60.9,56.06,60.17,50.37,1.034,45.3,47.49,43.27,11.01,11.09,150.7,9.76,16.88,791.4821,15.16,0.1315379,0.1583252,0.7205948
"2018-06-18 15:30:00",68563,"CKVY",13.55,59.73,59.86,61.27,59.36,56.33,59.9,52.36,0.985,44.24,45.81,42.63,11.62,11.35,132.6,9.83,18.41,593.3032,15.16,0.08712696,0.1122316,0.6905109
"2018-06-18 15:35:00",68564,"CKVY",13.55,59.48,59.77,60.16,59.3,50.3,58.22,49.48,0.872,43.39,45.41,40.61,11.11,11.52,137.1,12.28,16.88,442.6106,15.16,0.08712696,0.1122316,0.6905109
"2018-06-18 15:40:00",68565,"CKVY",13.55,62.51,61.22,62.51,59.48,47.42,56.16,44.65,0.915,42.35,45.31,40.48,9.22,10.35,166.8,38.5,13.37,458.6899,15.16,0.08712696,0.1122316,0.6905109
"2018-06-18 15:45:00",68566,"CKVY",13.55,63.43,63.71,64.36,62.44,47.8,55.85,42.42,0.953,43.79,48,40.95,6.907,7.999,152.5,30.43,8.55,633.514,15.16,0.1104686,0.1369525,0.6588576
"2018-06-18 15:50:00",68567,"CKVY",13.54,66.45,64.91,66.52,63.43,34.37,50.95,33.17,0.761,42.17,46.25,36.64,4.92,5.736,250.4,44.23,11.62,791.7957,15.16,0.1104686,0.1369525,0.6588576
"2018-06-18 15:55:00",68568,"CKVY",13.54,65.59,66.02,66.58,65.47,31.49,38.51,31.49,0.677,37.13,40.12,34.57,6.433,5.422,243.7,18.02,16.22,870.2469,15.16,0.1104686,0.1369525,0.6588576
"2018-06-18 16:00:00",68569,"CKVY",13.54,66.33,65.3,66.33,64.73,36.05,40.36,30.29,0.795,37.21,41.11,33.33,8.15,7.422,237.6,16.57,17.32,825.2609,15.16,0.1351756,0.1618017,0.6275777
"2018-06-18 16:05:00",68570,"CKVY",13.53,65.28,65.28,66.33,64.6,33.17,39.03,32.35,0.706,37.37,39.86,34.87,9.19,8.84,256.6,17.46,15.34,793.7905,15.17,0.1351756,0.1618017,0.6275777
"2018-06-18 16:10:00",68571,"CKVY",13.53,65.9,65.68,66.08,65.1,32.62,38.03,30.7,0.709,37.1,39.38,34.04,8.97,9.03,241.4,20.63,16.22,786.977,15.17,0.1351756,0.1618017,0.6275777
"2018-06-18 16:15:00",68572,"CKVY",13.52,66.58,66.21,67.32,65.47,35.5,39.06,32.28,0.79,38.58,41.48,35.48,9.47,9.06,247.3,25.55,19.51,817.9782,15.17,0.1399614,0.1741584,0.5912268
"2018-06-18 16:20:00",68573,"CKVY",13.52,65.4,65.98,66.64,65.28,38.58,38.58,33.1,0.824,37.79,40.05,35.82,10.5,10.08,259.8,16.95,19.73,851.6057,15.17,0.1399614,0.1741584,0.5912268
"2018-06-18 16:25:00",68574,"CKVY",13.52,65.22,65.69,66.82,64.91,39.2,41.32,32.89,0.832,38.05,41.94,35.55,10.45,10.63,260.2,12.61,14.03,857.4072,15.17,0.1399614,0.1741584,0.5912268
"2018-06-18 16:30:00",68575,"CKVY",13.52,65.22,65.27,65.9,64.66,32.65,41.53,32.65,0.693,38.5,40.85,35.16,9.84,10.22,259.2,21.85,15.56,779.856,15.17,0.1324017,0.1686421,0.5516495
"2018-06-18 16:35:00",68576,"CKVY",13.51,65.34,65.72,66.33,65.03,35.26,39.75,32.76,0.752,38.31,40.89,35.24,9.85,9.52,268.8,13.95,18.63,750.9099,15.17,0.1324017,0.1686421,0.5516495
"2018-06-18 16:40:00",68577,"CKVY",13.5,65.53,65.82,66.45,65.22,36.15,40.81,32.35,0.776,38.91,41.49,35.51,10.45,10.05,261.5,11.26,17.76,731.7615,15.17,0.1324017,0.1686421,0.5516495
"2018-06-18 16:45:00",68578,"CKVY",13.5,65.4,66.06,66.58,65.4,33.78,37.69,31.63,0.722,38.02,39.96,34.84,10.89,10.67,255.3,15.02,16.88,764.9771,15.17,0.1312858,0.1670323,0.5108505
"2018-06-18 16:50:00",68579,"CKVY",13.49,65.59,65.52,65.96,65.03,34.5,37.76,31.69,0.742,36.2,39.23,34.65,10.97,11.17,228.3,14.06,18.41,745.1993,15.16,0.1312858,0.1670323,0.5108505
"2018-06-18 16:55:00",68580,"CKVY",13.5,66.45,66.14,66.82,65.4,35.02,39.23,34.16,0.776,38.45,40.56,36.59,10.42,10.75,253.5,18,14.91,719.0041,15.16,0.1312858,0.1670323,0.5108505
"2018-06-18 17:00:00",68581,"CKVY",13.5,65.59,66.17,67.07,65.16,37.07,38.34,34.33,0.797,38.82,40.59,37.22,10.2,10.19,268.9,23.25,17.1,696.6951,15.16,0.1230369,0.1600328,0.4696139
"2018-06-18 17:05:00",68582,"CKVY",13.49,65.58,65.59,65.96,65.21,35.22,37.96,30.36,0.757,36.65,39.37,33.43,10.1,10.07,255.6,15.71,18.63,671.582,15.16,0.1230369,0.1600328,0.4696139
"2018-06-18 17:10:00",68583,"CKVY",13.49,66.07,65.67,66.07,65.4,34.6,35.32,30.56,0.757,35.81,37.52,33.81,10.19,10.14,259.1,16.65,16.22,655.4086,15.16,0.1230369,0.1600328,0.4696139
"2018-06-18 17:15:00",68584,"CKVY",13.49,65.57,66,66.62,65.57,32.65,36.18,29.12,0.702,35.43,38.72,32.95,10.49,10.42,230.8,11.23,19.07,640.3577,15.16,0.1152504,0.1516749,0.4282902
"2018-06-18 17:20:00",68585,"CKVY",13.49,65.56,65.6,65.87,65.13,32.85,35.39,31.1,0.706,36.17,37.44,34.13,10.8,10.66,237.3,12.38,22.14,632.1208,15.16,0.1152504,0.1516749,0.4282902
"2018-06-18 17:25:00",68586,"CKVY",13.49,66.17,65.65,66.36,64.94,32.58,38.09,31.38,0.715,36.52,39.81,34.05,10.65,10.82,235.7,20.66,18.19,618.6308,15.16,0.1152504,0.1516749,0.4282902
"2018-06-18 17:30:00",68587,"CKVY",13.48,65.61,66.17,66.91,65.49,33.02,37.82,30.28,0.711,36.54,40.11,33.75,10.89,10.75,254.8,16,25.43,603.9332,15.16,0.1110611,0.1481778,0.3845283
"2018-06-18 17:35:00",68588,"CKVY",13.49,65.55,65.64,66.11,65.12,33.7,36.44,31.2,0.724,36.03,38.45,34.15,10.82,10.84,258.5,14.36,17.97,590.0815,15.16,0.1110611,0.1481778,0.3845283
"2018-06-18 17:40:00",68589,"CKVY",13.49,65.18,65,65.74,64.5,33.67,36.92,31.85,0.714,35.7,38.08,34.29,11.89,11.36,252.8,11.89,18.41,575.4576,15.16,0.1110611,0.1481778,0.3845283
"2018-06-18 17:45:00",68590,"CKVY",13.49,65.49,65.41,65.86,64.94,33.12,36.65,32.03,0.71,36.41,38.49,34.53,11.64,11.75,252.1,12.5,21.04,560.4622,15.16,0.1051762,0.1428753,0.3408693
"2018-06-18 17:50:00",68591,"CKVY",13.49,65.43,65.46,65.92,65.06,31.79,36.99,31.58,0.68,36.13,38.4,34.39,11.5,11.38,247.1,16.11,22.58,545.5897,15.16,0.1051762,0.1428753,0.3408693
"2018-06-18 17:55:00",68592,"CKVY",13.5,65.06,64.87,65.43,64.57,32.27,35.69,30.96,0.681,35.15,37.3,33.39,11.45,11.6,261.2,12.88,23.45,530.8675,15.16,0.1051762,0.1428753,0.3408693
"2018-06-18 18:00:00",68593,"CKVY",13.5,65.18,64.73,65.18,64.26,35.49,36.65,31.2,0.752,35.69,37.56,33.48,10.72,11.15,255.8,24.12,16.22,495.9814,15.16,0.09570491,0.1328566,0.2970164
"2018-06-18 18:05:00",68594,"CKVY",13.5,65.31,65.35,65.68,65.06,35.69,36.14,32.68,0.76,36.65,37.91,35.3,9.85,10.38,245.2,20.64,14.91,478.0999,15.16,0.09570491,0.1328566,0.2970164
"2018-06-18 18:10:00",68595,"CKVY",13.49,65.37,65.31,65.55,65,33.64,38.02,33.02,0.718,37.44,38.99,35.51,8.91,8.96,268.3,15.77,17.32,463.5778,15.16,0.09570491,0.1328566,0.2970164
"2018-06-18 18:15:00",68596,"CKVY",13.5,64.32,64.6,65.43,64.01,32.3,35.21,29.94,0.664,33.75,37.19,32.52,10.66,9.85,233.2,12.3,22.36,469.1974,15.15,0.08919533,0.1223783,0.252948
"2018-06-18 18:20:00",68597,"CKVY",13.51,64.63,64.35,64.63,64.13,35.21,35.28,30.48,0.732,34.21,36.54,32.65,11.21,11.13,243.6,15.16,17.1,457.5708,15.15,0.08919533,0.1223783,0.252948
"2018-06-18 18:25:00",68598,"CKVY",13.52,64.57,64.72,65.12,64.32,32.33,35.42,31.07,0.671,35.23,37,33.23,11.44,11.47,251.2,19.25,24.33,442.6385,15.15,0.08919533,0.1223783,0.252948
"2018-06-18 18:30:00",68599,"CKVY",13.52,64.94,64.59,65,64.32,33.09,34.53,30.04,0.695,34.62,36.29,32.39,9.54,10.48,248,14.58,13.59,427.0457,15.15,0.08565059,0.1215988,0.2100843
"2018-06-18 18:35:00",68600,"CKVY",13.53,64.32,64.63,65.12,64.32,32.92,34.36,30.76,0.677,34.74,36.3,33.25,9.42,9.39,234.6,11.2,16.88,412.5891,15.15,0.08565059,0.1215988,0.2100843
"2018-06-18 18:40:00",68601,"CKVY",13.53,64.32,64.2,64.5,63.95,33.91,34.12,30.42,0.698,33.87,35.36,32.38,9.26,9.45,257.3,12.29,15.12,398.2916,15.15,0.08565059,0.1215988,0.2100843
"2018-06-18 18:45:00",68602,"CKVY",13.53,64.57,64.43,64.81,64.01,33.5,36.82,31.14,0.695,35.61,37.82,33.02,9.27,9.31,245.5,14.42,14.69,384.2611,15.15,0.07554775,0.1072066,0.1675836
"2018-06-18 18:50:00",68603,"CKVY",13.53,64.2,64.11,64.63,63.83,35.55,35.55,31.03,0.728,34.39,36.4,32.77,8.88,9.17,241,11.75,16.88,367.6533,15.15,0.07554775,0.1072066,0.1675836
"2018-06-18 18:55:00",68604,"CKVY",13.53,63.76,63.92,64.26,63.58,32.51,35.55,31.2,0.656,34.2,36.46,32.7,8.94,8.85,231.9,10.7,15.78,351.5894,15.15,0.07554775,0.1072066,0.1675836
"2018-06-18 19:00:00",68605,"CKVY",13.52,63.76,63.74,63.95,63.58,34.08,34.73,32.06,0.688,34.37,35.38,33.26,9.27,9.02,239.7,15.8,14.69,336.9669,15.15,0.06759351,0.09774119,0.1267679
"2018-06-18 19:05:00",68606,"CKVY",13.54,63.27,63.58,64.01,63.21,35.42,36.38,32.78,0.702,35.34,36.3,33.95,9.06,9.02,270.5,12.46,14.69,322.7202,15.15,0.06759351,0.09774119,0.1267679
"2018-06-18 19:10:00",68607,"CKVY",13.54,63.7,63.57,63.83,63.21,32.27,35.49,30.62,0.65,34.07,35.67,32.17,8.13,8.65,256.1,14.91,11.4,306.7906,15.15,0.06759351,0.09774119,0.1267679
"2018-06-18 19:15:00",68608,"CKVY",13.54,63.83,63.72,63.95,63.52,35.62,35.62,31.72,0.72,34.04,36.13,33,7.012,7.632,252.6,14.98,9.43,290.6476,15.15,0.0585939,0.08656139,0.08819763
"2018-06-18 19:20:00",68609,"CKVY",13.54,63.52,63.9,64.2,63.39,34.53,36.44,32.99,0.691,35.59,36.87,34.41,5.915,6.362,248.2,21.9,10.08,274.4356,15.15,0.0585939,0.08656139,0.08819763
"2018-06-18 19:25:00",68610,"CKVY",13.54,63.21,63.13,63.46,62.96,33.43,38.57,31.89,0.661,34.86,37.59,32.7,5.031,5.458,252.9,32.98,8.55,247.8933,15.15,0.0585939,0.08656139,0.08819763
"2018-06-18 19:30:00",68611,"CKVY",13.48,62.84,63.11,63.33,62.84,31.58,38.16,30.35,0.617,34.37,37.26,31.36,5.257,4.932,254.4,15.19,11.18,229.5087,15.15,0.0402515,0.05982661,0.05341377
"2018-06-18 19:35:00",68612,"CKVY",13.08,60.99,61.94,62.96,60.87,34.53,39.73,30.42,0.632,33.85,36.97,31.04,5.726,5.735,278,21.26,12.71,198.3965,15.15,0.0402515,0.05982661,0.05341377
"2018-06-18 19:40:00",68613,"CKVY",13.01,59.51,60.41,61.24,59.39,41.38,41.38,31.55,0.718,33.74,36.05,30.63,5.915,5.893,285.1,11.88,10.52,155.8289,15.14,0.0402515,0.05982661,0.05341377
"2018-06-18 19:45:00",68614,"CKVY",12.99,60,59.34,60.07,59.08,38.77,45.28,38.02,0.685,36.42,38.12,34.26,4.562,5.373,261.2,34.01,4.603,110.6836,15.14,0.02034853,0.03736687,0.02616161
"2018-06-18 19:50:00",68615,"CKVY",13,61.24,60.78,61.3,60,33.53,39.39,33.26,0.619,34.36,36.04,31.91,3.848,3.954,245.7,21.58,8.77,107.396,15.14,0.02034853,0.03736687,0.02616161
"2018-06-18 19:55:00",68616,"CKVY",13,61.37,61.31,61.55,61.12,41.17,41.24,33.64,0.763,35.8,37.69,32.4,3.174,3.47,275.1,12.6,5.699,130.1842,15.14,0.02034853,0.03736687,0.02616161
"2018-06-18 20:00:00",68617,"CKVY",12.99,60.95,61.22,61.43,60.82,42.96,44.26,41.14,0.785,38.55,39.45,37.53,3.056,3.098,279.2,12.3,2.85,146.9543,15.14,0.01870143,0.03004876,0.01133681
"2018-06-18 20:05:00",68618,"CKVY",12.98,60.03,60.55,60.95,59.97,46.39,47.01,42.07,0.82,38.88,39.89,37.66,2.741,2.982,310.3,9.95,4.822,133.0347,15.14,0.01870143,0.03004876,0.01133681
"2018-06-18 20:10:00",68619,"CKVY",12.98,59.91,59.87,60.09,59.66,45.64,48.62,43.85,0.803,39.1,40.47,37.89,3.519,2.988,329.9,10.85,9.86,121.8385,15.14,0.01870143,0.03004876,0.01133681
"2018-06-18 20:15:00",68620,"CKVY",12.97,59.3,59.58,59.91,59.23,48.62,49.51,45.57,0.837,39.58,40.55,38.76,4.281,3.949,325.6,10.44,6.576,111.9078,15.14,0.009455445,0.01365213,0.003547885
"2018-06-18 20:20:00",68621,"CKVY",12.96,57.94,58.72,59.42,57.94,53.83,53.83,47.97,0.883,40.51,41.37,39.51,4.58,4.452,308.5,7.962,6.138,103.5435,15.14,0.009455445,0.01365213,0.003547885
"2018-06-18 20:25:00",68622,"CKVY",12.95,55.23,56.4,58,55.23,61.13,61.33,53.93,0.909,41.99,42.35,41.31,4.26,4.497,297.4,7.629,5.48,87.7404,15.14,0.009455445,0.01365213,0.003547885
"2018-06-18 20:30:00",68623,"CKVY",12.94,54.12,54.64,55.29,54.12,64.28,65.27,60.96,0.918,42.54,42.94,42.02,4.162,4.188,312.2,8.46,5.48,65.92046,15.13,0.005664497,0.008164049,0.0001693952
"2018-06-18 20:35:00",68624,"CKVY",12.93,54.98,54.57,55.04,54.12,60.72,64.38,60.48,0.895,41.96,42.55,41.45,3.788,3.987,324,10.13,5.042,44.44396,15.13,0.005664497,0.008164049,0.0001693952
"2018-06-18 20:40:00",68625,"CKVY",12.92,54.73,54.92,55.23,54.61,62.19,62.26,59.89,0.908,41.86,42.21,41.42,3.444,3.612,322.1,8.29,4.384,27.50829,15.13,0.005664497,0.008164049,0.0001693952
"2018-06-18 20:45:00",68626,"CKVY",12.92,54.92,54.63,54.98,54.36,60.17,62.12,60.07,0.885,41.53,41.99,41.18,3.434,3.41,332.3,10.57,5.699,20.18178,15.13,0.001463223,0.002718247,2.5E-07
"2018-06-18 20:50:00",68627,"CKVY",12.9,54.61,54.71,55.04,54.43,61.13,61.92,60.17,0.889,41.48,41.94,41.1,3.863,3.649,343.4,10.35,6.576,15.54929,15.13,0.001463223,0.002718247,2.5E-07
"2018-06-18 20:55:00",68628,"CKVY",12.91,53.93,54.13,54.67,53.75,62.46,62.98,59.96,0.886,41.34,41.74,40.84,4.02,4.013,3.53,15.43,6.138,11.88773,15.13,0.001463223,0.002718247,2.5E-07
"2018-06-18 21:00:00",68629,"CKVY",12.9,52.82,53.07,53.99,52.39,67.71,67.77,62.43,0.922,41.95,42.48,41.25,4.055,3.977,60.51,13.61,6.357,6.964576,15.13,0.0009155613,0.001993584,2.5E-07
"2018-06-18 21:05:00",68630,"CKVY",12.9,53.69,53.16,53.69,52.76,63.32,67.74,63.12,0.89,42.09,42.53,41.38,4.042,4.043,51.89,10.66,6.138,5.024164,15.13,0.0009155613,0.001993584,2.5E-07
"2018-06-18 21:10:00",68631,"CKVY",12.89,53.62,53.76,54.06,53.44,63.32,64.01,61.27,0.888,41.31,41.81,40.89,3.294,3.694,26.13,34.43,3.288,3.629207,15.13,0.0009155613,0.001993584,2.5E-07
"2018-06-18 21:15:00",68632,"CKVY",12.89,53.26,53.61,54,53.13,63.73,64.11,59.72,0.882,41.05,41.63,40.1,2.128,2.744,348.2,38.8,4.384,2.552794,15.13,-6.324502E-05,0.0006889328,2.5E-07
"2018-06-18 21:20:00",68633,"CKVY",12.89,53.64,53.5,53.88,53.07,60.86,63.77,59.9,0.854,40.45,41.22,40.04,2.494,2.334,32.59,13.05,8.99,1.703637,15.12,-6.324502E-05,0.0006889328,2.5E-07
"2018-06-18 21:25:00",68634,"CKVY",12.88,52.79,53.23,53.64,52.72,62.38,62.52,60.8,0.849,40.39,40.59,40.05,3.241,2.819,32.02,13.15,6.795,1.057152,15.12,-6.324502E-05,0.0006889328,2.5E-07
"2018-06-18 21:30:00",68635,"CKVY",12.88,52.79,53.27,53.78,52.72,61.63,62.38,58.88,0.838,39.95,40.31,39.5,3.978,3.747,21.37,9.09,6.576,0.565538,15.13,-0.0008255733,-0.0003267714,2.5E-07
"2018-06-18 21:35:00",68636,"CKVY",12.88,49.03,52.09,52.98,48.97,72.8,72.8,61.22,0.862,40.35,40.97,39.83,3.088,3.429,313.4,43.61,5.699,0.2372516,15.12,-0.0008255733,-0.0003267714,2.5E-07
"2018-06-18 21:40:00",68637,"CKVY",12.88,48.35,48.37,48.97,48.1,75.51,77.02,72.94,0.871,41.12,41.52,40.57,3.109,3.061,278.6,7.694,5.261,0.07027095,15.13,-0.0008255733,-0.0003267714,2.5E-07
"2018-06-18 21:45:00",68638,"CKVY",12.87,49.09,48.75,49.09,48.35,73.59,75.48,73.52,0.873,40.96,41.1,40.78,3.523,3.218,308.6,8.77,4.822,0.005147721,15.12,-0.001551591,-0.001442884,2.5E-07
"2018-06-18 21:50:00",68639,"CKVY",12.87,49.34,49.34,49.52,49.03,75.13,75.61,73.08,0.899,41.49,42.07,40.92,3.723,3.709,317.2,11.26,4.165,0,15.12,-0.001551591,-0.001442884,2.5E-07
"2018-06-18 21:55:00",68640,"CKVY",12.87,48.48,48.75,49.34,48.35,76.71,76.78,75.1,0.889,41.6,41.87,41.4,3.422,3.603,301.5,6.609,4.165,0,15.12,-0.001551591,-0.001442884,2.5E-07
"2018-06-18 22:00:00",68641,"CKVY",12.87,48.05,48.26,48.54,47.99,78.87,78.87,76.71,0.9,41.58,41.84,41.39,2.793,3.147,317.9,24.86,3.288,0,15.12,-0.001814166,-0.001833886,2.5E-07
"2018-06-18 22:05:00",68642,"CKVY",12.87,50.09,48.97,50.27,47.8,71.82,81.8,70.96,0.884,41.72,42.65,41.07,2.362,2.675,92.7,18.21,4.384,0,15.12,-0.001814166,-0.001833886,2.5E-07
"2018-06-18 22:10:00",68643,"CKVY",12.87,50.96,50.34,51.02,49.85,68.81,73.57,68.67,0.875,41.28,41.95,40.79,1.668,2.011,4.263,39.01,1.973,0,15.12,-0.001814166,-0.001833886,2.5E-07
"2018-06-18 22:15:00",68644,"CKVY",12.87,51.46,51.32,51.71,50.9,67.54,69.18,66.14,0.875,40.91,41.36,40.63,1.915,1.723,334.1,9.48,3.507,0,15.12,-0.003341294,-0.004077178,2.5E-07
"2018-06-18 22:20:00",68645,"CKVY",12.86,49.49,50.28,51.46,49.37,74.23,74.64,67.54,0.894,41.63,42.05,41.04,1.981,1.827,348.9,12.95,3.288,0,15.12,-0.003341294,-0.004077178,2.5E-07
"2018-06-18 22:25:00",68646,"CKVY",12.87,48.94,48.89,49.49,48.38,75.74,77.35,74.13,0.893,41.66,41.84,41.45,2.442,2.179,359.3,5.905,3.069,0,15.12,-0.003341294,-0.004077178,2.5E-07
"2018-06-18 22:30:00",68647,"CKVY",12.86,49.18,48.97,49.24,48.63,74.37,76.15,74.37,0.885,41.52,41.69,41.34,1.912,2.206,31.93,33.33,2.63,0,15.12,-0.003668497,-0.004587025,2.5E-07
"2018-06-18 22:35:00",68648,"CKVY",12.86,49.61,49.34,49.86,48.87,72.35,74.44,71.83,0.875,41.14,41.48,40.91,2.061,1.982,20.5,15.28,3.507,0,15.12,-0.003668497,-0.004587025,2.5E-07
"2018-06-18 22:40:00",68649,"CKVY",12.85,49,49.55,49.8,48.94,74.47,74.47,72,0.88,41.13,41.46,40.89,2.075,2.093,345.5,24.88,2.85,0,15.12,-0.003668497,-0.004587025,2.5E-07
"2018-06-18 22:45:00",68650,"CKVY",12.85,47.64,47.75,49,47.39,79.96,80.5,74.54,0.898,41.52,41.89,41.16,2.592,2.328,297.1,5.834,3.288,0,15.12,-0.003576996,-0.004443858,2.5E-07
"2018-06-18 22:50:00",68651,"CKVY",12.85,47.65,47.63,47.77,47.52,80.7,81.2,79.96,0.906,42,42.25,41.73,2.353,2.544,297.1,14.64,2.85,0,15.12,-0.003576996,-0.004443858,2.5E-07
"2018-06-18 22:55:00",68652,"CKVY",12.85,46.91,47.15,47.77,46.73,82.9,84.3,80.5,0.906,42.24,42.58,41.93,2.213,2.244,207.7,22.85,2.63,0,15.13,-0.003576996,-0.004443858,2.5E-07
"2018-06-18 23:00:00",68653,"CKVY",12.85,46.91,46.98,47.16,46.79,83.7,83.7,81.7,0.915,41.94,42.25,41.64,1.887,2.056,258.4,24.01,3.069,0,15.13,-0.003868011,-0.004874764,2.5E-07
"2018-06-18 23:05:00",68654,"CKVY",12.85,47.65,47.18,47.65,46.79,83.1,83.9,82.6,0.934,42.36,42.79,42.1,2.352,2.069,306.1,12.04,4.384,0,15.13,-0.003868011,-0.004874764,2.5E-07
"2018-06-18 23:10:00",68655,"CKVY",12.84,48.21,48.06,48.4,47.59,83.3,83.8,82.6,0.956,43.24,43.53,42.74,2.832,2.61,319.9,6.424,4.165,0,15.13,-0.003868011,-0.004874764,2.5E-07
"2018-06-18 23:15:00",68656,"CKVY",12.84,47.05,47.8,48.27,46.98,86.5,86.5,83.1,0.95,43.27,43.49,43.03,3.325,3.111,300.7,9.96,4.603,0,15.13,-0.003639248,-0.004499067,2.5E-07
"2018-06-18 23:20:00",68657,"CKVY",12.84,48.35,47.66,48.35,46.98,83.9,87.5,83.9,0.967,43.83,44.33,43.17,3.024,3.208,9.18,25.39,3.288,0,15.13,-0.003639248,-0.004499067,2.5E-07
"2018-06-18 23:25:00",68658,"CKVY",12.84,47.48,48.19,48.59,47.42,85.8,85.9,82.6,0.958,43.53,43.72,43.32,2.39,2.693,77.96,19.61,2.63,0,15.13,-0.003639248,-0.004499067,2.5E-07
"2018-06-18 23:30:00",68659,"CKVY",12.84,47.18,47.4,47.61,47.18,86,86.1,85.5,0.949,43.38,43.55,43.17,1.744,2.102,109.6,9.72,2.85,0,15.13,-0.003727335,-0.004620831,2.5E-07
"2018-06-18 23:35:00",68660,"CKVY",12.84,47.79,47.44,47.85,47.18,83.4,86,83.4,0.942,43.12,43.35,42.93,0.96,1.316,47.48,40.27,1.096,0,15.13,-0.003727335,-0.004620831,2.5E-07
"2018-06-18 23:40:00",68661,"CKVY",12.84,47.98,48.07,48.23,47.79,83.3,83.5,81.9,0.948,43.12,43.47,42.82,0.968,0.942,340.8,5.193,2.411,0,15.13,-0.003727335,-0.004620831,2.5E-07
"2018-06-18 23:45:00",68662,"CKVY",12.83,48.16,47.95,48.16,47.61,82.8,84,82.7,0.949,43.14,43.38,42.96,1.408,1.092,341.8,5.472,3.726,0,15.13,-0.005689848,-0.008011669,2.5E-07
"2018-06-18 23:50:00",68663,"CKVY",12.83,48.66,48.26,48.66,47.98,79.78,83,79.68,0.931,42.84,43.26,42.49,2.576,1.934,1.203,10.02,5.918,0,15.13,-0.005689848,-0.008011669,2.5E-07
"2018-06-18 23:55:00",68664,"CKVY",12.83,48.66,48.63,48.78,48.47,80,80.3,79.57,0.934,42.72,42.88,42.59,3.589,3.148,5.388,7.617,6.576,0,15.13,-0.005689848,-0.008011669,2.5E-07
"2018-06-19 00:00:00",68665,"CKVY",12.83,48.84,48.73,48.9,48.53,80.3,80.3,79.27,0.944,42.79,43.06,42.54,3.924,3.78,0.023,11.3,5.699,0,15.13,-0.00294098,-0.003451432,2.5E-07
"2018-06-19 00:05:00",68666,"CKVY",12.8,49.15,48.97,49.27,48.66,78.03,80.5,78,0.928,42.81,43.09,42.6,4.299,4.175,352,11.39,6.795,0,15.13,-0.00294098,-0.003451432,2.5E-07
"2018-06-19 00:10:00",68667,"CKVY",12.82,48.97,49.12,49.27,48.9,78.34,78.41,77.52,0.925,42.56,42.83,42.33,4.297,4.295,0.546,11.68,6.357,0,15.14,-0.00294098,-0.003451432,2.5E-07
"2018-06-19 00:15:00",68668,"CKVY",12.82,48.47,48.68,49.03,48.41,79.78,79.85,78.31,0.925,42.5,42.67,42.34,3.965,4.205,11.74,12.34,5.261,0,15.14,-0.001400697,-0.001279387,2.5E-07
"2018-06-19 00:20:00",68669,"CKVY",12.81,46.31,47.57,48.53,46.31,87.8,87.8,79.75,0.938,42.73,43.08,42.41,2.9,3.423,241.7,49.08,2.85,0,15.14,-0.001400697,-0.001279387,2.5E-07
"2018-06-19 00:25:00",68670,"CKVY",12.81,45.76,45.86,46.31,45.57,92.1,92.2,87.8,0.964,43.21,43.63,42.76,1.931,2.397,190.1,19.01,2.192,0,15.14,-0.001400697,-0.001279387,2.5E-07
"2018-06-19 00:30:00",68671,"CKVY",12.81,46.06,45.88,46.19,45.69,91.4,92.5,91.4,0.968,43.79,43.91,43.57,1.109,1.471,201.3,17.44,1.315,0,15.14,-0.00419323,-0.005339681,2.5E-07
"2018-06-19 00:35:00",68672,"CKVY",12.81,47.36,46.87,47.55,46.13,85.9,91.4,85.4,0.954,43.5,43.89,43.12,1.033,1.078,128.6,14.53,2.63,0,15.14,-0.00419323,-0.005339681,2.5E-07
"2018-06-19 00:40:00",68673,"CKVY",12.81,48.29,47.98,48.53,47.36,80.5,85.9,80.5,0.927,42.92,43.42,42.57,0.868,0.956,51.11,29.93,2.85,0,15.14,-0.00419323,-0.005339681,2.5E-07
"2018-06-19 00:45:00",68674,"CKVY",12.8,48.23,48.45,48.6,48.16,81.5,81.5,80.1,0.936,42.83,43.06,42.58,1.179,0.989,307.8,44.97,2.411,0,15.14,-0.00586988,-0.008354492,2.5E-07
"2018-06-19 00:50:00",68675,"CKVY",12.81,46.68,47.3,48.29,46.68,90.6,90.7,81.5,0.982,43.5,44.26,42.58,1.847,1.511,186.4,15.88,5.261,0,15.14,-0.00586988,-0.008354492,2.5E-07
"2018-06-19 00:55:00",68676,"CKVY",12.8,46.56,46.47,46.74,46.25,87.7,90.7,87.7,0.946,43.45,44.17,43.01,2.623,2.223,134.1,9.68,5.261,0,15.14,-0.00586988,-0.008354492,2.5E-07
"2018-06-19 01:00:00",68677,"CKVY",12.8,46.56,46.49,46.68,46.37,87.6,88.4,87.4,0.944,43.12,43.28,42.91,2.81,2.761,178.7,24.64,4.165,0,15.14,-0.004443259,-0.0057605,2.5E-07
"2018-06-19 01:05:00",68678,"CKVY",12.8,46.81,46.69,46.87,46.44,86.9,87.6,86.5,0.946,43.04,43.25,42.87,1.854,2.393,192.7,6.38,1.534,0,15.14,-0.004443259,-0.0057605,2.5E-07
"2018-06-19 01:10:00",68679,"CKVY",12.8,46.68,46.83,47.05,46.62,87.2,87.5,86.6,0.944,43.21,43.52,42.93,1.311,1.461,210.9,14.44,3.507,0,15.14,-0.004443259,-0.0057605,2.5E-07
"2018-06-19 01:15:00",68680,"CKVY",12.79,45.88,45.92,46.68,45.45,90.7,91.5,87.1,0.953,43.13,43.38,42.82,1.989,1.644,213,15.37,5.261,0,15.14,-0.004813389,-0.006396501,2.5E-07
"2018-06-19 01:20:00",68681,"CKVY",12.79,46.62,46.24,46.68,45.76,89.3,90.7,89.2,0.966,43.44,43.71,43.17,2.565,2.233,170.9,11.56,3.288,0,15.14,-0.004813389,-0.006396501,2.5E-07
"2018-06-19 01:25:00",68682,"CKVY",12.79,47.18,46.83,47.3,46.43,88.1,90.1,87.7,0.973,43.79,44.04,43.52,2.702,2.725,218.3,28.94,3.069,0,15.14,-0.004813389,-0.006396501,2.5E-07
"2018-06-19 01:30:00",68683,"CKVY",12.78,46.5,46.76,47.18,46.44,90.6,90.6,88.1,0.975,43.92,44.16,43.73,2.086,2.42,283.2,15.39,2.85,0,15.14,-0.004271622,-0.00545159,2.5E-07
"2018-06-19 01:35:00",68684,"CKVY",12.77,46.19,46.29,46.56,46.07,91.2,91.3,90.6,0.97,43.82,43.99,43.63,1.548,1.815,314.8,5.053,1.096,0,15.14,-0.004271622,-0.00545159,2.5E-07
"2018-06-19 01:40:00",68685,"CKVY",12.77,46.19,46.18,46.31,46.06,92,92.3,91.3,0.979,43.97,44.2,43.7,0.935,1.246,25.41,62.16,0.877,0,15.14,-0.004271622,-0.00545159,2.5E-07
"2018-06-19 01:45:00",68686,"CKVY",12.77,46.62,46.45,46.68,46.19,91.7,92.1,91.6,0.991,44.24,44.49,43.98,0.643,0.73,66.44,10.74,1.534,0,15.14,-0.005676752,-0.007944564,2.5E-07
"2018-06-19 01:50:00",68687,"CKVY",12.78,46.93,46.75,46.99,46.56,90.2,92.1,90.2,0.987,44.44,44.65,44.19,1.18,0.848,21.45,14.12,3.288,0,15.14,-0.005676752,-0.007944564,2.5E-07
"2018-06-19 01:55:00",68688,"CKVY",12.78,46.93,46.95,47.05,46.87,89.5,90.2,89.5,0.979,44.11,44.35,43.97,1.944,1.61,1.061,3.254,3.507,0,15.14,-0.005676752,-0.007944564,2.5E-07
"2018-06-19 02:00:00",68689,"CKVY",12.77,47.18,47.04,47.3,46.87,88.4,89.7,88.4,0.976,44.07,44.21,43.86,2.238,2.048,40.27,23.24,3.288,0,15.14,-0.005367537,-0.007360886,2.5E-07
"2018-06-19 02:05:00",68690,"CKVY",12.76,46.99,47.08,47.3,46.93,88.1,88.6,87.6,0.966,43.73,44.09,43.46,2.126,2.314,50.58,11.92,3.288,0,15.14,-0.005367537,-0.007360886,2.5E-07
"2018-06-19 02:10:00",68691,"CKVY",12.76,46.87,46.92,47.06,46.81,87.3,88.2,87.2,0.952,43.45,43.75,43.22,2.04,2.011,344.4,19.62,3.069,0,15.14,-0.005367537,-0.007360886,2.5E-07
"2018-06-19 02:15:00",68692,"CKVY",12.76,46.5,46.75,46.94,46.44,87.9,88,87.1,0.946,43.22,43.4,43,1.92,2.075,345.7,16.72,2.63,0,15.14,-0.004472694,-0.005810542,2.5E-07
"2018-06-19 02:20:00",68693,"CKVY",12.76,46.75,46.55,46.82,46.32,86,88,86,0.934,43.01,43.21,42.74,1.941,1.827,351.2,10.07,2.85,0,15.14,-0.004472694,-0.005810542,2.5E-07
"2018-06-19 02:25:00",68694,"CKVY",12.74,46.82,46.9,47.06,46.69,85.7,86,85,0.933,42.79,42.89,42.65,1.639,1.847,355.5,13.34,2.411,0,15.14,-0.004472694,-0.005810542,2.5E-07
"2018-06-19 02:30:00",68695,"CKVY",12.75,45.95,46.33,46.82,45.83,87.6,87.7,85.7,0.923,42.61,42.89,42.38,1.828,1.678,328.6,6.402,3.069,0,15.14,-0.004788501,-0.006369308,2.5E-07
"2018-06-19 02:35:00",68696,"CKVY",12.74,45.77,45.82,46.08,45.58,88.2,88.5,87.3,0.923,42.45,42.59,42.32,1.478,1.675,353.3,31.9,2.63,0,15.14,-0.004788501,-0.006369308,2.5E-07
"2018-06-19 02:40:00",68697,"CKVY",12.74,45.96,45.95,46.2,45.71,86.5,88.2,86.5,0.912,42.33,42.56,42.09,1.913,1.654,358.7,13.25,3.726,0,15.14,-0.004788501,-0.006369308,2.5E-07
"2018-06-19 02:45:00",68698,"CKVY",12.74,46.2,46.1,46.33,45.96,85.8,86.6,85.7,0.913,42.21,42.36,42.05,2.086,2.061,341.6,12.44,4.165,0,15.14,-0.004768257,-0.006335563,2.5E-07
"2018-06-19 02:50:00",68699,"CKVY",12.74,45.46,45.79,46.26,45.34,88.7,88.8,85.7,0.917,42.18,42.41,41.94,2.347,2.241,317.7,23.67,2.411,0,15.14,-0.004768257,-0.006335563,2.5E-07
"2018-06-19 02:55:00",68700,"CKVY",12.73,46.02,45.75,46.21,45.34,87.7,89.2,87.6,0.927,42.56,42.78,42.24,2.27,2.28,34.5,14.03,4.384,0,15.14,-0.004768257,-0.006335563,2.5E-07
"2018-06-19 03:00:00",68701,"CKVY",12.73,46.39,46.35,46.52,46.08,86.3,87.7,86.1,0.925,42.61,42.79,42.41,1.921,2.162,22.48,22.32,3.946,0,15.14,-0.004296075,-0.005527106,2.5E-07
"2018-06-19 03:05:00",68702,"CKVY",12.73,43.68,45.16,46.46,43.62,91.2,91.2,86.1,0.881,41.81,42.74,41.17,1.941,1.879,240.1,21.59,3.069,0,15.14,-0.004296075,-0.005527106,2.5E-07
"2018-06-19 03:10:00",68703,"CKVY",12.73,43.74,43.61,43.74,43.43,95.1,95.2,91.2,0.921,41.91,42.46,41.22,1.744,1.916,215,9.53,2.411,0,15.14,-0.004296075,-0.005527106,2.5E-07
"2018-06-19 03:15:00",68704,"CKVY",12.72,43.62,43.85,43.99,43.62,96.1,96.1,95.1,0.927,42.7,42.92,42.35,2.017,1.763,235.3,6.513,3.288,0,15.14,-0.004923245,-0.006561816,2.5E-07
"2018-06-19 03:20:00",68705,"CKVY",12.72,43.99,43.82,44.05,43.56,97.4,97.4,96,0.953,42.98,43.37,42.51,2.266,2.216,232.6,13.79,3.288,0,15.14,-0.004923245,-0.006561816,2.5E-07
"2018-06-19 03:25:00",68706,"CKVY",12.72,44.36,44.11,44.36,43.93,98.3,98.3,97.4,0.975,43.56,43.92,43.25,2.536,2.317,253.6,8.74,4.822,0,15.14,-0.004923245,-0.006561816,2.5E-07
"2018-06-19 03:30:00",68707,"CKVY",12.71,44.61,44.54,44.67,44.3,96.9,98.4,96.9,0.971,44.05,44.24,43.7,3.066,2.804,262,7.994,5.261,0,15.14,-0.004817484,-0.006255707,2.5E-07
"2018-06-19 03:35:00",68708,"CKVY",12.71,44.8,44.66,44.86,44.55,93.1,96.9,93.1,0.939,43.17,43.83,42.75,3.592,3.315,284.9,19.35,5.699,0,15.14,-0.004817484,-0.006255707,2.5E-07
"2018-06-19 03:40:00",68709,"CKVY",12.71,45.48,45.19,45.48,44.73,91,93.2,90.8,0.942,42.99,43.21,42.79,3.912,3.849,312.1,10.18,5.261,0,15.14,-0.004817484,-0.006255707,2.5E-07
"2018-06-19 03:45:00",68710,"CKVY",12.7,46.03,45.65,46.03,45.35,88.5,91.2,88.5,0.936,43.04,43.31,42.72,3.621,3.741,351.3,20.27,4.384,0,15.14,-0.003535107,-0.004251779,2.5E-07
"2018-06-19 03:50:00",68711,"CKVY",12.69,46.28,46.16,46.34,45.97,86.8,88.6,86.7,0.926,42.65,42.94,42.37,3.591,3.639,44.67,9.36,6.138,0,15.14,-0.003535107,-0.004251779,2.5E-07
"2018-06-19 03:55:00",68712,"CKVY",12.69,46.59,46.42,46.59,46.22,86.9,87,86,0.939,42.64,42.95,42.4,2.86,3.18,69.1,22.37,3.946,0,15.14,-0.003535107,-0.004251779,2.5E-07
"2018-06-19 04:00:00",68713,"CKVY",12.7,46.4,46.54,46.71,46.34,90.6,90.7,86.8,0.972,43.42,43.94,42.77,2.433,2.763,117.4,20.58,3.946,0,15.15,-0.003394339,-0.004090996,2.5E-07
"2018-06-19 04:05:00",68714,"CKVY",12.69,45.72,46.28,46.59,45.72,91.9,91.9,89.5,0.96,43.63,43.89,43.38,2.09,2.04,238.6,32.74,6.576,0,15.15,-0.003394339,-0.004090996,2.5E-07
"2018-06-19 04:10:00",68715,"CKVY",12.68,46.34,45.92,46.4,45.66,89.8,92,89.7,0.961,43.55,43.72,43.38,2.259,2.207,356.5,44.11,3.946,0,15.15,-0.003394339,-0.004090996,2.5E-07
"2018-06-19 04:15:00",68716,"CKVY",12.68,45.78,46.17,46.4,45.66,94.6,94.6,89.8,0.991,43.91,44.38,43.39,2.917,2.31,159.4,46.28,7.453,0,15.15,-0.004639825,-0.006052129,2.5E-07
"2018-06-19 04:20:00",68717,"CKVY",12.68,46.16,45.83,46.22,45.6,91.2,95.2,91.1,0.969,44.12,44.51,43.55,3.634,3.423,159.2,16.42,8.55,0,15.15,-0.004639825,-0.006052129,2.5E-07
"2018-06-19 04:25:00",68718,"CKVY",12.67,46.09,46.12,46.28,45.91,90.6,91.5,90.4,0.96,43.62,43.94,43.32,4.601,4.011,160.1,11.21,10.74,0,15.15,-0.004639825,-0.006052129,2.5E-07
"2018-06-19 04:30:00",68719,"CKVY",12.67,46.22,46.16,46.4,45.91,89.5,91.4,89,0.953,43.42,43.69,43.17,5.537,5.397,168.6,11.34,11.84,0,15.15,-0.003082152,-0.003585455,2.5E-07
"2018-06-19 04:35:00",68720,"CKVY",12.67,46.34,46.24,46.4,46.03,90,90.6,89.2,0.963,43.46,43.73,43.17,5.464,5.54,170.3,11.08,6.357,0,15.15,-0.003082152,-0.003585455,2.5E-07
"2018-06-19 04:40:00",68721,"CKVY",12.67,46.46,46.45,46.59,46.28,90.7,90.7,89.6,0.975,43.67,43.98,43.49,5.11,5.408,185.6,11.37,5.261,0,15.15,-0.003082152,-0.003585455,2.5E-07
"2018-06-19 04:45:00",68722,"CKVY",12.67,45.97,46.14,46.53,45.85,92.6,92.7,90.7,0.976,43.95,44.08,43.83,4.04,4.428,146.4,15.48,5.261,0,15.15,-0.002471975,-0.00273645,0.002060552
"2018-06-19 04:50:00",68723,"CKVY",12.67,45.97,46,46.16,45.85,91.7,92.8,91.7,0.967,43.95,44.17,43.62,3.162,3.692,149.1,19.92,4.384,0,15.15,-0.002471975,-0.00273645,0.002060552
"2018-06-19 04:55:00",68724,"CKVY",12.65,46.22,46.07,46.34,45.85,87.8,91.7,87.8,0.935,43.46,43.83,42.83,2.446,2.769,185.7,16.63,2.85,0,15.15,-0.002471975,-0.00273645,0.002060552
"2018-06-19 05:00:00",68725,"CKVY",12.66,46.22,46.41,46.59,46.16,90.2,90.3,87.3,0.96,43.22,43.64,42.78,2.424,2.347,220.1,13.17,7.014,0,15.15,-0.00391005,-0.004854854,0.008498982
"2018-06-19 05:05:00",68726,"CKVY",12.66,47.08,46.7,47.21,46.22,85.4,90.2,85.2,0.939,43.31,43.6,42.77,3.148,2.703,201.9,15.83,7.453,0,15.15,-0.00391005,-0.004854854,0.008498982
"2018-06-19 05:10:00",68727,"CKVY",12.66,47.21,47.09,47.33,46.83,85.4,88.2,85.2,0.944,43.29,43.78,42.77,3.89,3.588,199.6,11.48,6.576,0,15.15,-0.00391005,-0.004854854,0.008498982
"2018-06-19 05:15:00",68728,"CKVY",12.66,47.21,47.15,47.45,46.9,85.5,87.7,85.1,0.945,43.35,43.75,42.96,3.836,3.952,203.6,14.05,5.699,0,15.15,0.00257624,0.004426783,0.02030485
"2018-06-19 05:20:00",68729,"CKVY",12.66,47.21,47.22,47.33,47.02,85.6,86.4,85.3,0.946,43.21,43.49,42.91,3.16,3.527,176,13.52,5.48,0,15.15,0.00257624,0.004426783,0.02030485
"2018-06-19 05:25:00",68730,"CKVY",12.65,46.83,47.23,47.51,46.83,89.9,89.9,83.9,0.98,43.4,44.1,42.61,2.611,2.786,150,30.64,3.726,0,15.15,0.00257624,0.004426783,0.02030485
"2018-06-19 05:30:00",68731,"CKVY",12.65,46.46,46.59,46.9,46.4,92.7,92.7,89.9,0.996,44.38,44.59,44.01,2.406,2.532,121.4,7.64,3.726,0.0001929165,15.15,0.002115114,0.003615372,0.04342334
"2018-06-19 05:35:00",68732,"CKVY",12.65,46.59,46.53,46.65,46.4,93.3,93.6,92.7,1.008,44.72,44.9,44.44,2.417,2.354,103.7,10.48,3.507,0.04367538,15.15,0.002115114,0.003615372,0.04342334
"2018-06-19 05:40:00",68733,"CKVY",12.65,46.83,46.7,46.83,46.53,91.3,93.3,91.3,0.995,44.67,44.92,44.32,2.485,2.475,99,7.755,3.507,0.1891245,15.15,0.002115114,0.003615372,0.04342334
"2018-06-19 05:45:00",68734,"CKVY",12.63,46.65,46.65,46.9,46.46,91.3,92.5,91.3,0.988,44.42,44.59,44.14,3.171,2.795,122.2,11.09,5.699,0.4766698,15.15,0.001293173,0.002110199,0.07575733
"2018-06-19 05:50:00",68735,"CKVY",12.65,46.34,46.62,46.77,46.34,92.1,92.1,90.7,0.985,44.15,44.33,43.95,3.513,3.338,142.2,15.13,5.48,0.8184175,15.15,0.001293173,0.002110199,0.07575733
"2018-06-19 05:55:00",68736,"CKVY",12.65,46.03,46.22,46.53,46.03,95,95.1,92.1,1.004,44.61,44.89,44.28,4.188,3.905,113.2,7.164,5.699,1.142014,15.15,0.001293173,0.002110199,0.07575733
"2018-06-19 06:00:00",68737,"CKVY",12.64,46.4,46.25,46.46,46.03,92.9,95.1,92.9,0.997,44.73,44.9,44.43,3.947,4.09,100.1,10.15,5.699,1.619802,15.15,0.001786123,0.002862151,0.112507
"2018-06-19 06:05:00",68738,"CKVY",12.63,46.71,46.58,46.83,46.28,91,93,90.7,0.987,44.3,44.61,44.02,3.88,3.902,91.6,10.96,4.603,2.524689,15.15,0.001786123,0.002862151,0.112507
"2018-06-19 06:10:00",68739,"CKVY",12.63,46.71,46.69,46.83,46.59,89.6,91.1,89.6,0.972,44.07,44.26,43.77,3.471,3.634,93.7,10.06,4.384,3.624972,15.15,0.001786123,0.002862151,0.112507
"2018-06-19 06:15:00",68740,"CKVY",12.64,46.83,46.73,46.9,46.59,89.2,90,89.1,0.972,43.88,44.02,43.7,3.106,3.322,98.9,8.5,4.384,4.857664,15.15,0.002673486,0.004113662,0.1521241
"2018-06-19 06:20:00",68741,"CKVY",12.64,46.9,46.84,46.96,46.71,89.5,89.9,89.1,0.977,43.95,44.16,43.73,2.934,3.008,78.51,4.422,3.507,6.201324,15.15,0.002673486,0.004113662,0.1521241
"2018-06-19 06:25:00",68742,"CKVY",12.65,47.58,47.18,47.64,46.83,85.6,89.5,85.6,0.959,43.79,44.02,43.42,2.648,2.815,70.2,8.5,3.288,8.674149,15.15,0.002673486,0.004113662,0.1521241
"2018-06-19 06:30:00",68743,"CKVY",12.66,47.95,47.78,47.95,47.51,85.4,86.2,85.1,0.97,43.7,43.94,43.36,2.342,2.419,65.9,10.23,3.069,12.94808,15.15,0.004110655,0.005697136,0.1935574
"2018-06-19 06:35:00",68744,"CKVY",12.66,48.56,48.17,48.63,47.88,82,85.6,81.9,0.953,43.72,44.08,43.25,2.154,2.261,68.52,11.78,3.069,17.80888,15.15,0.004110655,0.005697136,0.1935574
"2018-06-19 06:40:00",68745,"CKVY",12.66,48.69,48.65,48.75,48.5,83.8,83.8,81.9,0.979,43.69,44.06,43.28,1.832,1.997,76.39,11.09,2.411,21.95947,15.16,0.004110655,0.005697136,0.1935574
"2018-06-19 06:45:00",68746,"CKVY",12.67,48.63,48.64,48.81,48.44,84.3,84.8,82.2,0.982,44,44.44,43.28,1.607,1.716,109.7,18.37,2.63,24.95495,15.16,0.005774674,0.007481168,0.236072
"2018-06-19 06:50:00",68747,"CKVY",12.69,48.81,48.75,48.93,48.63,83.4,85.5,83.2,0.979,44.21,44.8,43.78,1.527,1.59,112.5,17.37,2.63,29.22978,15.16,0.005774674,0.007481168,0.236072
"2018-06-19 06:55:00",68748,"CKVY",12.71,49.06,48.94,49.18,48.69,85.2,85.2,83.4,1.009,44.38,44.9,43.89,1.75,1.645,112.3,6.957,2.63,38.42409,15.16,0.005774674,0.007481168,0.236072
"2018-06-19 07:00:00",68749,"CKVY",12.72,49.31,49.16,49.37,48.93,84.7,85.5,84.7,1.013,44.89,45.08,44.66,2.036,1.896,104.8,7.148,3.288,50.2659,15.16,0.009576835,0.01131,0.2788874
"2018-06-19 07:05:00",68750,"CKVY",12.71,49.24,49.27,49.43,49.12,83.9,85.8,83.8,1,45.04,45.36,44.52,2.073,2.059,104.8,19.09,3.069,57.14831,15.16,0.009576835,0.01131,0.2788874
"2018-06-19 07:10:00",68751,"CKVY",12.71,49.12,49.42,49.55,49.12,84.4,84.4,82.5,1.002,44.67,44.98,44.35,1.736,1.841,26.52,43.09,2.85,54.4218,15.16,0.009576835,0.01131,0.2788874
"2018-06-19 07:15:00",68752,"CKVY",12.71,48.44,48.76,49.18,48.44,88.8,89,84.4,1.028,45.13,45.53,44.58,1.641,1.724,301.8,16.68,2.85,46.61919,15.16,0.008007007,0.009675667,0.322042
"2018-06-19 07:20:00",68753,"CKVY",12.72,48.56,48.42,48.69,48.19,87.4,89.1,85.1,1.017,44.73,45.43,44.13,1.823,1.648,281.5,20.47,3.946,42.96439,15.16,0.008007007,0.009675667,0.322042
"2018-06-19 07:25:00",68754,"CKVY",12.75,48.56,48.47,48.63,48.32,87.7,89.3,87.3,1.02,45.12,45.61,44.78,2.192,2.077,279.9,9.18,3.507,47.59037,15.16,0.008007007,0.009675667,0.322042
"2018-06-19 07:30:00",68755,"CKVY",12.77,48.87,48.67,48.93,48.44,87.6,88.5,87.3,1.031,45.26,45.48,44.98,1.591,1.896,337.4,43.79,1.315,57.81793,15.16,0.01031775,0.01193973,0.3653572
"2018-06-19 07:35:00",68756,"CKVY",12.8,49.06,49.01,49.18,48.75,85.9,88.4,85.9,1.018,45.4,45.91,44.91,0.889,1.279,274.3,22.73,1.534,66.26163,15.16,0.01031775,0.01193973,0.3653572
"2018-06-19 07:40:00",68757,"CKVY",12.84,49.49,49.28,49.55,49,84.7,87.8,82.5,1.02,45.18,45.99,44.05,0.423,0.607,202.4,26.82,1.315,74.27493,15.16,0.01031775,0.01193973,0.3653572
"2018-06-19 07:45:00",68758,"CKVY",12.86,49.8,49.64,49.98,49.37,84.3,84.7,81.8,1.026,44.79,45.49,44.25,0.944,0.639,250.5,12.51,2.63,81.31345,15.16,0.01302259,0.01441437,0.4083384
"2018-06-19 07:50:00",68759,"CKVY",12.84,49.49,49.53,49.8,49.3,86.1,86.5,83.4,1.037,45.18,45.71,44.56,1.411,1.251,276.1,11.58,3.069,79.93304,15.16,0.01302259,0.01441437,0.4083384
"2018-06-19 07:55:00",68760,"CKVY",12.87,49.55,49.45,49.61,49.3,85.8,86.1,84.8,1.035,45.29,45.57,44.95,1.573,1.568,300.3,11.27,2.411,72.22913,15.16,0.01302259,0.01441437,0.4083384
"2018-06-19 08:00:00",68761,"CKVY",12.88,49.68,49.69,49.86,49.49,85.6,86.4,85.3,1.037,45.65,45.88,45.35,1.212,1.384,315.9,7.366,1.315,62.5941,15.16,0.01024574,0.01178898,0.450585
"2018-06-19 08:05:00",68762,"CKVY",12.88,49.73,49.79,49.98,49.55,84.7,86.8,84.3,1.029,45.66,46.2,45.01,0.927,1.013,284.9,7.047,1.973,61.51863,15.16,0.01024574,0.01178898,0.450585
"2018-06-19 08:10:00",68763,"CKVY",12.88,49.98,49.78,49.98,49.61,83.3,85.7,82.8,1.021,45.18,45.76,44.67,0.759,0.791,306.3,11.3,1.534,62.96344,15.16,0.01024574,0.01178898,0.450585
"2018-06-19 08:15:00",68764,"CKVY",12.9,50.34,50.2,50.41,49.85,83.9,84.7,82.7,1.043,45.45,45.98,44.9,1.025,0.909,311.2,16.58,2.63,66.63765,15.16,0.01145991,0.01283089,0.4921325
"2018-06-19 08:20:00",68765,"CKVY",12.92,50.47,50.37,50.53,50.16,82.3,83.8,80.3,1.028,44.94,45.68,44.55,1.097,1.076,289,7.102,1.754,73.86205,15.16,0.01145991,0.01283089,0.4921325
"2018-06-19 08:25:00",68766,"CKVY",12.95,50.53,50.5,50.65,50.34,83.4,83.4,80.7,1.044,45.25,45.76,44.71,1.374,1.188,286.9,7.729,2.63,79.40907,15.16,0.01145991,0.01283089,0.4921325
"2018-06-19 08:30:00",68767,"CKVY",12.97,50.09,50.37,50.59,50.03,84.2,86.3,83.3,1.036,46.07,46.55,45.5,1.629,1.479,282.3,11.84,4.165,78.62833,15.16,0.01255075,0.01430406,0.5326656
"2018-06-19 08:35:00",68768,"CKVY",12.98,50.22,50.18,50.4,49.91,86.1,86.6,79.9,1.066,45.47,46.57,43.97,2.084,1.866,266.5,9.24,3.946,70.52297,15.16,0.01255075,0.01430406,0.5326656
"2018-06-19 08:40:00",68769,"CKVY",13.02,50.34,50.33,50.53,50.09,83.9,86.7,83.8,1.043,46.24,46.65,45.57,2.09,2.139,271.3,9.18,2.85,68.97865,15.16,0.01255075,0.01430406,0.5326656
"2018-06-19 08:45:00",68770,"CKVY",13.07,50.65,50.51,50.77,50.22,82,85.2,80.3,1.031,45.44,46.34,44.63,1.636,1.863,289.7,14.07,1.754,77.37742,15.16,0.01407769,0.01631076,0.571597
"2018-06-19 08:50:00",68771,"CKVY",13.08,51.2,50.85,51.2,50.59,72.79,82.9,72.79,0.934,44.12,45.78,42.75,1.314,1.491,286.1,13.69,2.63,88.7136,15.17,0.01407769,0.01631076,0.571597
"2018-06-19 08:55:00",68772,"CKVY",13.12,51.44,51.42,51.69,51.02,72.31,76.98,71.69,0.936,43.66,44.68,42.35,1.327,1.316,314.7,17.69,3.069,95.85861,15.17,0.01407769,0.01631076,0.571597
"2018-06-19 09:00:00",68773,"CKVY",13.17,52.12,51.8,52.24,51.5,74.88,76.56,71.38,0.994,43.81,44.85,42.7,1.182,1.33,298.3,67.35,1.315,111.408,15.17,0.02101292,0.02387763,0.611269
"2018-06-19 09:05:00",68774,"CKVY",13.23,52.49,52.33,52.55,52.06,72.99,74.98,71.45,0.982,44.04,44.81,43.2,0.842,0.984,251.7,49.76,2.411,144.7197,15.17,0.02101292,0.02387763,0.611269
"2018-06-19 09:10:00",68775,"CKVY",13.53,53.6,52.86,53.6,52.43,70.86,77.11,70.86,0.993,44.76,45.9,43.88,0.548,0.712,277.8,27.46,1.973,190.9081,15.17,0.02101292,0.02387763,0.611269
"2018-06-19 09:15:00",68776,"CKVY",13.76,54.59,53.67,54.71,53.23,67.4,72.06,67.4,0.979,44.19,45.17,43.24,0.596,0.529,357.3,82.8,2.63,259.2567,15.17,0.04404864,0.04789865,0.6468937
"2018-06-19 09:20:00",68777,"CKVY",13.58,54.09,54.82,55.33,54.09,68.57,71.28,65.04,0.979,44.46,46.19,43.45,1.635,1.045,86.4,14.96,6.576,330.4987,15.17,0.04404864,0.04789865,0.6468937
"2018-06-19 09:25:00",68778,"CKVY",13.74,54.89,54,54.96,53.72,70.73,70.73,66.27,1.039,43.99,45.6,42.99,2.519,2.047,88.3,16.34,6.138,360.9227,15.17,0.04404864,0.04789865,0.6468937
"2018-06-19 09:30:00",68779,"CKVY",13.64,55.33,55.4,55.82,54.96,63.35,70.93,62.22,0.946,44.13,45.92,42.62,3.061,2.823,144.3,36.85,3.946,419.9527,15.17,0.06168193,0.06858736,0.6812675
"2018-06-19 09:35:00",68780,"CKVY",13.68,56.07,55.3,56.19,54.96,65.34,68.33,62.84,1.002,43.68,45.13,42.67,2.201,2.689,180.3,29.37,2.63,408.0498,15.18,0.06168193,0.06858736,0.6812675
"2018-06-19 09:40:00",68781,"CKVY",13.59,57.05,57.13,57.67,56.13,64.35,66.95,58.52,1.023,44.62,46.15,43,1.791,1.908,46.6,34.74,5.48,524.095,15.18,0.06168193,0.06858736,0.6812675
"2018-06-19 09:45:00",68782,"CKVY",13.56,56.68,56.59,57.61,55.76,61.19,69.25,59.51,0.959,44.71,46.93,42.6,2.177,1.906,72.75,32.6,6.138,528.4277,15.18,0.08258393,0.09153054,0.7132798
"2018-06-19 09:50:00",68783,"CKVY",13.52,58.54,57.54,59.03,56.56,61.26,68.63,58.31,1.027,44.77,48.05,43.11,2.634,2.409,86.3,39.82,5.48,648.3889,15.18,0.08258393,0.09153054,0.7132798
"2018-06-19 09:55:00",68784,"CKVY",13.5,57.42,58.73,59.21,57.36,62.18,65.92,57.38,1.001,45.34,47.67,43.1,3.276,2.996,15.61,36.51,6.795,728.579,15.18,0.08258393,0.09153054,0.7132798
"2018-06-19 10:00:00",68785,"CKVY",13.42,55.32,55.78,57.36,55.14,66.03,66.68,59.99,0.985,43.44,44.8,42.73,3.823,3.714,7.716,27.09,8.33,723.1312,15.19,0.09819584,0.1097288,0.7430236
"2018-06-19 10:05:00",68786,"CKVY",13.33,55.32,55.27,55.44,55.02,66.09,67.22,63.93,0.986,43.97,44.73,43.22,3.971,3.917,9.49,24.65,6.576,548.9484,15.19,0.09819584,0.1097288,0.7430236
"2018-06-19 10:10:00",68787,"CKVY",13.32,54.82,54.95,55.32,54.76,65.5,67.35,63.17,0.96,43.44,44.35,42.56,3.825,3.959,338.2,15.02,6.795,293.6876,15.18,0.09819584,0.1097288,0.7430236
"2018-06-19 10:15:00",68788,"CKVY",13.64,55.06,54.97,55.3,54.69,63.47,68.04,62.89,0.938,43.63,44.81,42.67,3.468,3.512,359.3,15.11,6.138,177.1197,15.18,0.03312366,0.04088502,0.7717075
"2018-06-19 10:20:00",68789,"CKVY",13.58,57.27,56.37,57.64,54.99,58.81,67.48,58.81,0.942,44.33,46.4,42.93,3.503,3.474,346.5,35.08,4.384,249.9048,15.18,0.03312366,0.04088502,0.7717075
"2018-06-19 10:25:00",68790,"CKVY",13.56,57.64,57.71,58.19,57.15,65.15,65.15,57.5,1.057,44.71,46.23,42.66,3.113,3.092,334.3,56.03,9.43,399.6572,15.18,0.03312366,0.04088502,0.7717075
"2018-06-19 10:30:00",68791,"CKVY",13.54,57.39,57.55,57.82,57.27,63.57,65.18,61.14,1.023,45.13,46.06,44.14,4.295,3.696,307.9,14.8,12.06,560.314,15.18,0.09624004,0.1080653,0.7955394
"2018-06-19 10:35:00",68792,"CKVY",13.53,58.25,57.65,58.25,57.33,63.74,65.83,59.66,1.058,45.01,46.44,43.9,4.983,4.831,320,31.88,11.18,674.1442,15.18,0.09624004,0.1080653,0.7955394
"2018-06-19 10:40:00",68793,"CKVY",13.52,59,58.08,59,57.51,61.48,65.08,58.05,1.048,44.85,46.63,43.06,5.693,5.507,343.6,32.99,11.4,730.1115,15.18,0.09624004,0.1080653,0.7955394
"2018-06-19 10:45:00",68794,"CKVY",13.52,58.63,58.58,59.3,57.7,55.79,66.66,55.79,0.938,45.12,47.86,42.81,5.487,5.82,345.3,29.33,11.62,778.868,15.18,0.1148503,0.130881,0.8176999
"2018-06-19 10:50:00",68795,"CKVY",13.52,58.75,58.75,59.3,58.25,61.85,62.61,55.82,1.045,44.62,46.4,42.86,5.199,5.051,357.1,44.15,8.33,809.1503,15.19,0.1148503,0.130881,0.8176999
"2018-06-19 10:55:00",68796,"CKVY",13.52,58.49,59.57,60.65,58.49,57.05,64.8,54.96,0.955,45.39,48.2,42.78,5.234,5.23,338.9,30.72,8.33,835.1485,15.19,0.1148503,0.130881,0.8176999
"2018-06-19 11:00:00",68797,"CKVY",13.53,59.17,59.43,59.97,58.49,60.54,62.74,54.44,1.038,44.76,46.68,42.95,4.492,4.683,345,19.14,7.672,829.1535,15.19,0.1230415,0.1398054,0.8375916
"2018-06-19 11:05:00",68798,"CKVY",13.53,60.21,60.28,61.13,59.22,56.77,65.61,53.75,1.01,45.77,49.15,43.76,4.576,4.695,329.3,28.7,9.64,838.9135,15.19,0.1230415,0.1398054,0.8375916
"2018-06-19 11:10:00",68799,"CKVY",13.53,59.89,59.61,60.21,59.16,56.56,60.33,52.72,0.995,44.27,46.03,42.04,4.531,4.408,319,47.03,8.77,819.0443,15.19,0.1230415,0.1398054,0.8375916
"2018-06-19 11:15:00",68800,"CKVY",13.54,58.65,59.17,59.83,58.53,57.52,62.18,53.88,0.968,44.46,46.42,41.97,4.615,4.477,297.7,27.05,10.96,809.5073,15.19,0.1181957,0.1342557,0.854708
"2018-06-19 11:20:00",68801,"CKVY",13.53,59.7,59.46,60.38,58.59,55.25,64.51,52.92,0.966,44.35,48.08,42.25,4.243,4.432,310.2,31.84,8.77,794.3844,15.19,0.1181957,0.1342557,0.854708
"2018-06-19 11:25:00",68802,"CKVY",13.53,61,60.39,61.43,59.64,52.34,62.59,51.24,0.958,45.2,47.6,42.95,4.321,4.382,338.3,35.3,9.64,859.5668,15.19,0.1181957,0.1342557,0.854708
"2018-06-19 11:30:00",68803,"CKVY",13.54,59.83,60.56,61.06,59.83,48.67,55.87,48.67,0.854,42.51,44.76,40.48,3.894,4.083,335.9,36.47,7.891,913.3768,15.19,0.1353943,0.1527524,0.8699094
"2018-06-19 11:35:00",68804,"CKVY",13.54,60.07,59.81,60.2,59.46,56.28,61.49,48.53,0.997,44.48,46.65,40.45,4.226,4.125,347.6,31.81,10.3,833.2983,15.19,0.1353943,0.1527524,0.8699094
"2018-06-19 11:40:00",68805,"CKVY",13.54,58.96,59.49,60.2,58.84,57.52,59.57,54.29,0.979,44.35,45.35,42.96,4.439,4.238,14.57,26.4,12.28,662.9094,15.19,0.1353943,0.1527524,0.8699094
"2018-06-19 11:45:00",68806,"CKVY",13.54,58.1,58.14,58.84,57.73,58.41,60.22,55.66,0.964,43.33,44.53,42.38,5.783,5.347,9.99,12.38,13.81,473.4793,15.19,0.07128324,0.08453818,0.8810793
"2018-06-19 11:50:00",68807,"CKVY",13.55,58.22,57.99,58.28,57.73,56.9,59.43,53.81,0.943,42.69,44.21,41.28,6.42,6.003,334.4,25.3,10.74,355.502,15.18,0.07128324,0.08453818,0.8810793
"2018-06-19 11:55:00",68808,"CKVY",13.55,59.94,58.53,59.94,58.04,57.92,58.82,54.64,1.021,43.13,45.15,42.1,6.884,6.768,282.8,18.12,12.71,288.1364,15.18,0.07128324,0.08453818,0.8810793
"2018-06-19 12:00:00",68809,"CKVY",13.55,61.54,61.19,61.91,60,52.85,59.5,49.97,0.986,44.5,46.96,42.29,6.754,6.537,300.9,15.77,12.71,449.626,15.18,0.0912715,0.109052,0.8900769
"2018-06-19 12:05:00",68810,"CKVY",13.53,60.68,60.5,61.6,59.88,56.45,56.69,52.06,1.021,43.87,45.18,42.83,7.606,7.212,310.6,12.28,13.15,618.2249,15.18,0.0912715,0.109052,0.8900769
"2018-06-19 12:10:00",68811,"CKVY",13.55,59.62,60.72,61.91,59.62,50.41,57.2,48.12,0.878,42.96,45.94,41.2,7.711,7.779,291.7,17.08,12.06,813.8862,15.18,0.0912715,0.109052,0.8900769
"2018-06-19 12:15:00",68812,"CKVY",13.54,58.88,59.21,59.68,58.7,51.54,55.31,50.14,0.875,42.06,43.34,40.51,7.265,7.695,307.6,14.33,10.3,683.2296,15.18,0.0951006,0.1158235,0.8958392
"2018-06-19 12:20:00",68813,"CKVY",13.55,61.47,59.98,61.59,58.7,50.75,56.47,50.31,0.944,42.69,44.56,40.89,6.432,6.636,306.7,23.9,12.06,579.1321,15.18,0.0951006,0.1158235,0.8958392
"2018-06-19 12:25:00",68814,"CKVY",13.54,62.64,61.87,62.76,61.16,51.47,54.45,45.2,0.998,43.08,46.01,39.85,5.452,5.942,320.5,41,10.3,619.2184,15.18,0.0951006,0.1158235,0.8958392
"2018-06-19 12:30:00",68815,"CKVY",13.56,62.08,62.35,63.32,61.4,47.56,54.59,46.81,0.904,43.62,46.19,41.15,6.293,5.651,326.6,23.38,13.59,800.7385,15.18,0.1405856,0.1625652,0.8976616
"2018-06-19 12:35:00",68816,"CKVY",13.56,60.17,61.15,62.08,60.1,52.46,52.5,45.71,0.932,42.1,43.35,40.57,6.76,6.612,333.2,14.68,13.15,928.0541,15.18,0.1405856,0.1625652,0.8976616
"2018-06-19 12:40:00",68817,"CKVY",13.55,62.63,61.4,62.63,60.04,51.47,55.61,46.6,0.998,42.93,46.28,40.71,7.433,7.155,323.8,16.17,11.62,836.8531,15.18,0.1405856,0.1625652,0.8976616
"2018-06-19 12:45:00",68818,"CKVY",13.55,61.95,62.05,63.07,61.15,47.7,56.44,47.11,0.903,43.63,45.94,41.63,7.28,7.421,303.3,17.4,14.69,781.5326,15.18,0.1197319,0.1423456,0.8969418
"2018-06-19 12:50:00",68819,"CKVY",13.55,62.32,63.44,64.48,61.89,49.07,54.28,44.48,0.941,44.37,46.94,41.34,7.641,7.51,313.2,17.35,14.03,830.7879,15.18,0.1197319,0.1423456,0.8969418
"2018-06-19 12:55:00",68820,"CKVY",13.55,61.4,62.25,63,61.4,50.06,53.9,47.66,0.929,43.31,45.51,41.61,8.87,8.25,306.5,14.04,17.1,882.0566,15.18,0.1197319,0.1423456,0.8969418
"2018-06-19 13:00:00",68821,"CKVY",13.55,63.68,62.8,63.99,61.15,48.31,53.76,46.16,0.972,44.01,46.76,40.35,8.92,9,309.4,21.06,13.15,838.1078,15.18,0.1308765,0.1566355,0.8914286
"2018-06-19 13:05:00",68822,"CKVY",13.55,60.41,61.33,63.62,60.35,51.95,54.17,45.02,0.931,42.66,44.46,41.26,8.47,8.71,307.7,21.77,12.93,671.548,15.18,0.1308765,0.1566355,0.8914286
"2018-06-19 13:10:00",68823,"CKVY",13.55,63.37,61.62,63.86,60.29,48.38,58.32,44.89,0.963,44.21,46.9,41.85,7.073,7.609,314.4,27.58,9.21,536.1476,15.18,0.1308765,0.1566355,0.8914286
"2018-06-19 13:15:00",68824,"CKVY",13.55,61.83,63.11,63.8,61.83,50.64,52.77,45.47,0.954,43.84,45.79,41.25,7.565,7.377,313,14.99,15.34,620.8167,15.18,0.09937866,0.1221587,0.8846939
"2018-06-19 13:20:00",68825,"CKVY",13.54,61.27,61.28,61.89,61.02,51.5,52.63,46.77,0.952,42.78,43.97,40.84,8.07,7.821,311.7,15.45,14.03,600.9792,15.18,0.09937866,0.1221587,0.8846939
"2018-06-19 13:25:00",68826,"CKVY",13.55,60.1,60.66,61.33,60.04,53.28,55.65,49.27,0.944,43.3,44.52,41.71,9.26,8.73,300.9,12.07,15.56,568.2513,15.18,0.09937866,0.1221587,0.8846939
"2018-06-19 13:30:00",68827,"CKVY",13.55,61.95,60.7,62.01,59.98,53.97,57.15,50.03,1.021,43.88,45.61,41.73,8.38,8.79,298.8,13.44,10.74,391.4337,15.17,0.08223829,0.1039588,0.8748432
"2018-06-19 13:35:00",68828,"CKVY",13.55,63.43,62.57,63.49,62.01,52.8,53.73,43.96,1.053,43.47,45.93,40.47,7.523,7.857,302.2,15.76,12.71,547.7441,15.17,0.08223829,0.1039588,0.8748432
"2018-06-19 13:40:00",68829,"CKVY",13.54,62.08,63.77,65.1,62.08,45.4,55.95,41.6,0.863,43.66,47.99,40.3,7.527,7.488,321.5,14.49,14.25,760.307,15.17,0.08223829,0.1039588,0.8748432
"2018-06-19 13:45:00",68830,"CKVY",13.55,61.46,61.63,62.08,61.27,46.87,51.74,43.79,0.872,42.03,43.78,39.78,7.771,7.598,332.2,16.94,10.96,806.7037,15.17,0.1211707,0.1457057,0.8619462
"2018-06-19 13:50:00",68831,"CKVY",13.55,61.58,61.95,62.32,61.46,52.56,53.93,46.74,0.982,43.41,44.97,40.93,8.45,8.05,311.8,13.14,14.69,676.9236,15.17,0.1211707,0.1457057,0.8619462
"2018-06-19 13:55:00",68832,"CKVY",13.55,60.66,60.86,61.64,60.47,53.08,54.17,50.13,0.96,43.19,44.06,42.25,9.01,8.78,310.1,12.32,15.78,471.8651,15.17,0.1211707,0.1457057,0.8619462
"2018-06-19 14:00:00",68833,"CKVY",13.55,62.63,61.03,62.63,60.41,50.23,53.97,47.7,0.974,42.86,44.82,41.59,9.51,9.4,293.3,11.89,14.25,429.6687,15.17,0.08799781,0.1110208,0.8457685
"2018-06-19 14:05:00",68834,"CKVY",13.54,62.32,63.04,64.23,62.2,49.34,53.86,40.64,0.946,42.44,46.41,39.18,8.81,9.31,304.1,20.96,12.71,558.7747,15.17,0.08799781,0.1110208,0.8457685
"2018-06-19 14:10:00",68835,"CKVY",13.55,61.09,61.26,62.32,61.03,51.26,51.98,46.15,0.941,42.41,43.43,40.59,8.29,8.46,313.3,12.89,14.69,578.587,15.17,0.08799781,0.1110208,0.8457685
"2018-06-19 14:15:00",68836,"CKVY",13.55,61.27,61.21,61.52,60.9,53.18,55.37,48.9,0.983,43.42,45.3,41.74,8.3,8.16,305.4,14.51,15.56,556.7789,15.17,0.08871152,0.1124419,0.8273004
"2018-06-19 14:20:00",68837,"CKVY",13.55,61.15,61.42,61.65,61.15,45.44,55.03,45.06,0.836,43.06,45.02,39.73,8.83,8.43,291.2,12.59,13.81,388.3379,15.17,0.08871152,0.1124419,0.8273004
"2018-06-19 14:25:00",68838,"CKVY",13.55,62.94,61.71,63.06,61.09,50.1,51.06,43.69,0.982,41.41,44.56,39.25,8.3,8.64,293.6,14.58,11.62,400.3014,15.17,0.08871152,0.1124419,0.8273004
"2018-06-19 14:30:00",68839,"CKVY",13.55,62.63,63.26,63.8,62.57,49.07,51.43,43.48,0.951,42.81,45.41,40.85,7.933,8.11,288.4,17.38,12.06,525.8101,15.17,0.09658664,0.120861,0.8059993
"2018-06-19 14:35:00",68840,"CKVY",13.55,62.75,62.13,62.88,61.64,49.13,50.16,43.65,0.957,41.87,43.92,39.49,8.14,8.17,317.4,20.67,14.91,541.225,15.17,0.09658664,0.120861,0.8059993
"2018-06-19 14:40:00",68841,"CKVY",13.55,64.6,63.93,64.97,62.75,43.38,51.26,43.31,0.901,43.02,45.76,40.86,9.03,8.72,304.6,11.97,17.54,634.7138,15.17,0.09658664,0.120861,0.8059993
"2018-06-19 14:45:00",68842,"CKVY",13.54,63.55,63.36,64.6,62.2,44.34,51.7,43.21,0.888,42.6,46.29,39.97,9.93,9.35,310.4,15.91,19.73,648.073,15.17,0.1166744,0.1436524,0.7815412
"2018-06-19 14:50:00",68843,"CKVY",13.55,63.24,63.38,64.42,62.32,47.49,49.41,42.08,0.941,41.86,44.02,40.15,10.62,10.3,328.6,15.8,18.85,771.312,15.17,0.1166744,0.1436524,0.7815412
"2018-06-19 14:55:00",68844,"CKVY",13.55,63.49,63.09,63.74,62.26,47.7,51.33,45.4,0.953,43.3,45.14,41.2,10.38,10.46,304.7,14.36,17.76,718.9913,15.17,0.1166744,0.1436524,0.7815412
"2018-06-19 15:00:00",68845,"CKVY",13.55,62.75,62.99,63.55,62.57,46.43,51.57,44.89,0.904,43.06,45.2,41.15,9.8,10.29,294.2,12.6,12.93,648.4072,15.17,0.1033172,0.1320047,0.7543685
"2018-06-19 15:05:00",68846,"CKVY",13.54,61.27,61.81,62.75,61.21,50.3,51.33,44.68,0.929,41.83,43.29,40.61,9.97,9.84,301.8,13.64,17.32,519.5986,15.17,0.1033172,0.1320047,0.7543685
"2018-06-19 15:10:00",68847,"CKVY",13.55,61.89,61.51,61.95,61.21,49.2,51.88,46.05,0.929,42.33,43.96,40.61,10.24,9.95,302.3,12.4,16.44,451.1582,15.17,0.1033172,0.1320047,0.7543685
"2018-06-19 15:15:00",68848,"CKVY",13.54,64.48,62.36,64.48,61.76,51.26,52.67,44.13,1.06,41.89,46.5,39.87,10.56,10.44,295.1,11.09,14.91,450.6524,15.16,0.09438001,0.1213038,0.7259367
"2018-06-19 15:20:00",68849,"CKVY",13.55,65.03,64.84,65.28,64.36,44.51,52.01,44.27,0.939,44.53,46.85,42.34,10.24,10.51,299.4,13.91,15.78,654.0626,15.16,0.09438001,0.1213038,0.7259367
"2018-06-19 15:25:00",68850,"CKVY",13.54,64.54,63.79,64.97,63.06,44.27,50.51,43.38,0.918,43.12,45.48,41.6,9.46,9.85,294.7,16.19,13.81,775.6199,15.17,0.09438001,0.1213038,0.7259367
"2018-06-19 15:30:00",68851,"CKVY",13.54,64.48,64.32,64.73,63.86,45.61,48.18,41.08,0.943,42.37,44.47,40.37,8.76,9.19,301.9,13.91,13.81,871.4767,15.17,0.1388651,0.1696406,0.6928451
"2018-06-19 15:35:00",68852,"CKVY",13.54,62.87,64.21,64.97,62.75,48.76,48.76,41.05,0.953,42.38,44.13,40.44,8.71,8.51,297.8,15.36,16.22,808.0108,15.17,0.1388651,0.1696406,0.6928451
"2018-06-19 15:40:00",68853,"CKVY",13.54,61.83,62.05,62.87,61.64,46.29,49.96,44.3,0.872,41.94,43.6,39.95,9.62,9.17,298.3,11.18,17.32,682.8123,15.17,0.1388651,0.1696406,0.6928451
"2018-06-19 15:45:00",68854,"CKVY",13.54,62.69,62.45,63.24,61.7,43.34,47.97,42.69,0.842,41.11,42.92,39.96,10.03,9.66,298.6,11.69,17.1,527.8482,15.17,0.08581501,0.1118514,0.6608968
"2018-06-19 15:50:00",68855,"CKVY",13.54,66.14,64.12,66.14,62.63,43.24,46.33,39.88,0.948,41.09,43.77,38.11,9.74,9.92,297.5,13.58,15.34,455.9636,15.16,0.08581501,0.1118514,0.6608968
"2018-06-19 15:55:00",68856,"CKVY",13.54,65.59,65.4,66.21,64.6,43.65,45.57,37.14,0.939,40.97,44.49,38.58,9.59,9.8,306.2,14.31,16.44,631.7921,15.16,0.08581501,0.1118514,0.6608968
"2018-06-19 16:00:00",68857,"CKVY",13.54,64.79,64.96,65.71,64.36,45.16,46.77,38.55,0.944,40.94,43.99,38.99,10.39,10.01,301.5,10.94,16.22,768.3827,15.17,0.137445,0.170469,0.6260835
"2018-06-19 16:05:00",68858,"CKVY",13.53,65.1,65.6,66.21,64.85,44.85,47.87,41.05,0.948,43.05,45.62,41.2,10.88,10.77,303.4,11.67,16,864.5563,15.17,0.137445,0.170469,0.6260835
"2018-06-19 16:10:00",68859,"CKVY",13.53,65.84,65.46,66.02,65.16,42.86,46.12,38.48,0.93,41.83,44.19,39.44,10.45,10.4,303.2,13.79,17.97,863.5595,15.17,0.137445,0.170469,0.6260835
"2018-06-19 16:15:00",68860,"CKVY",13.53,63.74,65.06,65.96,63.74,41.67,44.92,38.58,0.84,41.3,43.37,39.01,9.79,10.19,296.9,13.33,15.12,879.8829,15.17,0.1374842,0.1713186,0.587615
"2018-06-19 16:20:00",68861,"CKVY",13.53,63.18,63.42,63.86,63.12,45.19,48.96,41.53,0.893,42,44.01,40.05,8.72,9.18,301.6,20.26,13.81,723.3763,15.17,0.1374842,0.1713186,0.587615
"2018-06-19 16:25:00",68862,"CKVY",13.52,64.85,64.29,64.91,63.12,43.89,47.9,43.21,0.92,42.78,44.51,41.36,8.53,8.67,312.4,12.79,14.91,598.8391,15.17,0.1374842,0.1713186,0.587615
"2018-06-19 16:30:00",68863,"CKVY",13.52,63.24,64.1,65.1,63.24,47.18,48.04,42.52,0.935,42.09,43.96,40.54,8.29,8.3,313.4,13.92,16.88,516.3792,15.17,0.08749674,0.1135888,0.5484771
"2018-06-19 16:35:00",68864,"CKVY",13.52,63.86,63.59,64.17,63.18,47.42,47.94,43.45,0.96,42.25,43.85,40.67,8.73,8.51,297.1,21.07,14.69,493.0931,15.17,0.08749674,0.1135888,0.5484771
"2018-06-19 16:40:00",68865,"CKVY",13.52,63.43,63.3,64.11,62.75,48.21,49.68,43.79,0.961,42.72,43.93,41.34,8.47,8.66,297.3,11.81,13.15,461.7163,15.16,0.08749674,0.1135888,0.5484771
"2018-06-19 16:45:00",68866,"CKVY",13.52,64.97,64.14,64.97,63.49,45.5,49.41,44.82,0.958,43.39,45.21,42.04,8.67,8.64,295.9,15.47,13.81,451.9433,15.16,0.08879101,0.1141713,0.5077254
"2018-06-19 16:50:00",68867,"CKVY",13.52,65.22,65.25,65.59,64.91,45.37,46.26,40.84,0.963,42.74,44,40.81,9,8.89,277.7,10.84,14.69,582.7524,15.16,0.08879101,0.1141713,0.5077254
"2018-06-19 16:55:00",68868,"CKVY",13.52,63.98,64.93,65.71,63.86,45.02,46.53,41.43,0.915,42.78,44.49,41.23,10.07,9.46,279.1,12.47,18.19,699.247,15.16,0.08879101,0.1141713,0.5077254
"2018-06-19 17:00:00",68869,"CKVY",13.52,64.36,64.64,65.34,63.86,46.46,49.03,42.49,0.957,42.93,45.12,41.58,10.02,9.94,282.5,15.48,14.03,736.461,15.16,0.1205175,0.1505023,0.4662754
"2018-06-19 17:05:00",68870,"CKVY",13.52,65.1,65.34,66.14,64.36,45.33,48.07,42.76,0.958,43.48,45.81,41.87,9.63,9.86,272.8,14.11,13.15,716.3524,15.16,0.1205175,0.1505023,0.4662754
"2018-06-19 17:10:00",68871,"CKVY",13.52,62.87,63.72,65.16,62.75,46.39,50.03,42.86,0.907,42.79,44.42,41.2,8.21,8.98,290.1,24.35,11.18,610.0183,15.16,0.1205175,0.1505023,0.4662754
"2018-06-19 17:15:00",68872,"CKVY",13.5,62.75,62.6,62.87,62.38,49.99,52.73,46.5,0.973,43.69,45.16,41.89,7.039,7.644,314.4,13.45,9.21,488.8797,15.16,0.07805362,0.1030615,0.4235282
"2018-06-19 17:20:00",68873,"CKVY",13.52,63.86,62.89,63.86,62.57,49.48,51.81,45.95,1.002,43.32,45.43,41.56,6.513,6.802,309.8,13.59,10.96,382.5446,15.16,0.07805362,0.1030615,0.4235282
"2018-06-19 17:25:00",68874,"CKVY",13.52,63.49,63.86,64.11,63.37,46.87,49.07,42.62,0.937,42.47,44.4,40.8,6.881,6.773,319.4,12.76,12.06,415.8215,15.16,0.07805362,0.1030615,0.4235282
"2018-06-19 17:30:00",68875,"CKVY",13.52,64.91,63.39,64.91,62.56,45.5,50.61,43.72,0.955,43.4,44.95,42.12,6.974,7.006,328,21.61,11.62,441.4034,15.16,0.07943735,0.1005995,0.3807136
"2018-06-19 17:35:00",68876,"CKVY",13.51,66.14,65.45,66.14,64.85,42.9,46.39,40.84,0.94,42.77,44.41,41.19,7.666,7.211,333.1,15.93,16.88,540.2047,15.16,0.07943735,0.1005995,0.3807136
"2018-06-19 17:40:00",68877,"CKVY",13.52,66.51,66.42,66.76,66.08,45.36,46.6,40.57,1.007,43.51,45.36,41.68,8.3,8.01,311.9,14.4,16.44,597.5145,15.16,0.07943735,0.1005995,0.3807136
"2018-06-19 17:45:00",68878,"CKVY",13.51,64.84,65.75,66.82,64.78,39.47,46.32,37.62,0.827,41.07,45.37,38.88,10.18,9.16,325.7,13.17,17.76,693.0435,15.16,0.1167879,0.1451318,0.3376559
"2018-06-19 17:50:00",68879,"CKVY",13.52,63.3,64.19,64.84,63.12,46.53,47.28,38.92,0.924,41,42.97,38.84,10.36,10.37,309.6,15.65,14.91,647.7701,15.16,0.1167879,0.1451318,0.3376559
"2018-06-19 17:55:00",68880,"CKVY",13.52,63.36,63.02,63.42,62.62,47.55,50.23,45.46,0.946,43,44.35,41.75,9.62,10.03,301.7,10.25,12.28,527.483,15.16,0.1167879,0.1451318,0.3376559
"2018-06-19 18:00:00",68881,"CKVY",13.51,62.61,63.08,63.48,62.49,49.74,49.81,45.16,0.964,42.49,43.95,41.63,8.26,8.99,307.2,14.31,11.62,428.355,15.16,0.06981809,0.09635451,0.294219
"2018-06-19 18:05:00",68882,"CKVY",13.52,64.21,63.64,64.34,62.55,47.17,50.43,44.33,0.967,43.5,44.99,41.85,7.776,7.889,305.3,11.99,12.06,389.5592,15.16,0.06981809,0.09635451,0.294219
"2018-06-19 18:10:00",68883,"CKVY",13.52,63.96,64.22,64.46,63.96,45.05,47.96,43.37,0.915,42.89,44.18,41.28,7.981,7.784,307.2,16.71,12.28,431.1587,15.16,0.06981809,0.09635451,0.294219
"2018-06-19 18:15:00",68884,"CKVY",13.52,65.01,64.57,65.07,63.9,42.07,48.78,41.31,0.886,42.57,45.3,40.8,8.11,7.942,316.8,16.68,15.12,462.5399,15.16,0.08303192,0.1070072,0.2503608
"2018-06-19 18:20:00",68885,"CKVY",13.52,64.26,64.49,65.01,64.08,44.39,46.45,41.65,0.911,41.91,43.4,40.84,8.53,8.34,301.9,12.44,14.03,478.2485,15.16,0.08303192,0.1070072,0.2503608
"2018-06-19 18:25:00",68886,"CKVY",13.52,64.27,64.02,64.33,63.65,42.82,48.51,42.82,0.879,42.24,44.28,41.05,8.65,8.69,317.4,14.89,13.15,464.9987,15.16,0.08303192,0.1070072,0.2503608
"2018-06-19 18:30:00",68887,"CKVY",13.53,64.45,64.3,64.82,63.9,43.68,47.2,41.38,0.903,41.69,44.1,40.12,8.42,8.62,308.4,15.75,11.62,454.6299,15.16,0.07866493,0.104438,0.2079539
"2018-06-19 18:35:00",68888,"CKVY",13.53,63.4,63.7,64.45,63.22,47.2,49.5,42.85,0.94,42.51,44.26,40.96,8.07,8.22,302.6,13.31,13.37,421.0746,15.15,0.07866493,0.104438,0.2079539
"2018-06-19 18:40:00",68889,"CKVY",13.45,61.49,62.77,63.52,61.49,48.37,48.64,44.29,0.9,42.03,43.2,41.14,8.16,8.07,314.8,13.71,13.59,382.4069,15.15,0.07866493,0.104438,0.2079539
"2018-06-19 18:45:00",68890,"CKVY",13.54,62.47,61.5,62.66,60.81,47.2,50.42,45.62,0.91,41.79,42.47,40.87,8.89,8.48,313.1,10.8,14.25,293.7352,15.15,0.05048272,0.07246649,0.165966
"2018-06-19 18:50:00",68891,"CKVY",13.54,62.96,62.44,62.96,61.92,47.13,50.11,45.28,0.924,42.51,43.36,41.26,9.07,8.96,312.1,11.9,16,258.3789,15.15,0.05048272,0.07246649,0.165966
"2018-06-19 18:55:00",68892,"CKVY",13.55,62.84,63.03,63.4,62.84,49.46,49.67,45.66,0.966,42.54,43.88,41.67,9.14,9.11,333.4,15.01,14.03,253.7897,15.15,0.05048272,0.07246649,0.165966
"2018-06-19 19:00:00",68893,"CKVY",13.55,62.16,62.54,63.21,62.04,48.16,51.11,48.16,0.918,43.49,44.51,42.35,9.61,9.26,336.2,14.71,17.76,299.8891,15.15,0.05620842,0.07950694,0.1254252
"2018-06-19 19:05:00",68894,"CKVY",13.56,62.6,62.21,62.6,61.98,49.19,51.79,48.16,0.952,43.57,44.48,42.47,10.05,10.03,334.8,13.6,16.66,314.157,15.15,0.05620842,0.07950694,0.1254252
"2018-06-19 19:10:00",68895,"CKVY",13.56,61.98,62.14,62.6,61.86,49.43,51.18,48.3,0.937,42.89,43.89,42.26,10.68,10.34,321.6,10.96,14.47,300.8929,15.15,0.05620842,0.07950694,0.1254252
"2018-06-19 19:15:00",68896,"CKVY",13.57,61.99,61.94,62.36,61.55,48.82,50.97,48.13,0.925,42.94,43.83,42.02,10.22,10.68,322.6,11.88,16.22,288.8348,15.15,0.0542579,0.07859719,0.08748066
"2018-06-19 19:20:00",68897,"CKVY",13.57,61.63,61.76,62.11,61.5,49.88,50.77,48.03,0.933,42.66,43.32,41.94,9.82,9.99,322.6,12.8,13.81,277.5151,15.15,0.0542579,0.07859719,0.08748066
"2018-06-19 19:25:00",68898,"CKVY",13.58,61.14,61.37,61.69,61.02,50.98,52.08,49.06,0.938,42.81,43.45,42.12,8.76,9.27,321.5,10.84,10.52,264.8997,15.15,0.0542579,0.07859719,0.08748066
"2018-06-19 19:30:00",68899,"CKVY",13.58,61.14,61.16,61.39,60.96,49.68,52.42,49.68,0.914,42.92,43.74,42.22,7.718,8.13,331.1,14,10.52,246.5248,15.14,0.04473735,0.06619959,0.05336439
"2018-06-19 19:35:00",68900,"CKVY",13.53,61.58,61.57,61.89,61.14,49.2,51.5,48.69,0.919,42.83,43.64,41.87,6.607,7.108,335,13.99,10.3,227.1971,15.14,0.04473735,0.06619959,0.05336439
"2018-06-19 19:40:00",68901,"CKVY",13.58,61.39,61.54,61.89,61.21,51.19,52.63,49.27,0.95,43.16,44.3,42.31,5.827,6.156,344.2,13.41,8.55,211.4102,15.14,0.04473735,0.06619959,0.05336439
"2018-06-19 19:45:00",68902,"CKVY",13.09,60.16,60.81,61.39,60.1,52.29,53.49,50.44,0.929,43.19,43.85,42.46,5.574,5.749,347,12.71,8.77,191.3068,15.14,0.02919779,0.04477227,0.02638883
"2018-06-19 19:50:00",68903,"CKVY",13.04,59.91,59.81,60.22,59.42,53.76,55.65,52.29,0.947,43.07,44.03,42.38,5.257,5.438,346.2,13.13,7.234,141.7465,15.14,0.02919779,0.04477227,0.02638883
"2018-06-19 19:55:00",68904,"CKVY",13.03,60.04,60.33,60.65,59.91,55.44,55.44,52.36,0.98,43.49,44.34,42.8,4.972,5.147,344.8,16.89,7.453,104.4578,15.14,0.02919779,0.04477227,0.02638883
"2018-06-19 20:00:00",68905,"CKVY",13.04,59.48,59.78,60.04,59.48,55.85,56.23,54.45,0.968,43.67,44.19,43.28,4.504,4.739,358.5,11.73,6.795,69.06948,15.14,0.009582011,0.02069713,0.01152811
"2018-06-19 20:05:00",68906,"CKVY",13.04,59.42,59.41,59.67,59.05,55.71,58.49,55.1,0.964,44.05,44.78,43.4,4.075,4.246,12.88,10.56,5.261,71.97241,15.14,0.009582011,0.02069713,0.01152811
"2018-06-19 20:10:00",68907,"CKVY",13.04,59.61,59.44,59.67,59.17,55.1,57.91,55.1,0.96,43.88,44.63,43.32,3.74,3.889,18.54,14.58,5.699,69.64517,15.14,0.009582011,0.02069713,0.01152811
"2018-06-19 20:15:00",68908,"CKVY",13.02,59.67,59.66,59.79,59.48,56.57,56.88,54.86,0.987,43.82,44.39,43.38,3.809,3.736,15.8,23.17,8.33,88.77563,15.14,0.008159261,0.0115461,0.003655422
"2018-06-19 20:20:00",68909,"CKVY",13,59.42,59.54,59.73,59.36,57.19,58.52,55.61,0.989,44.23,44.99,43.68,4.21,4.066,5.191,12.72,7.453,99.97401,15.14,0.008159261,0.0115461,0.003655422
"2018-06-19 20:25:00",68910,"CKVY",12.98,58.93,59.29,59.61,58.87,58.49,58.52,56.16,0.994,44.25,44.61,43.9,4.806,4.554,8.97,11.5,7.891,99.40095,15.14,0.008159261,0.0115461,0.003655422
"2018-06-19 20:30:00",68911,"CKVY",12.96,58.74,58.81,58.99,58.62,58.56,60,58.18,0.989,44.57,44.98,44.21,4.784,4.819,8.18,8.73,6.576,83.81254,15.14,0.007507435,0.01057158,0.0001935979
"2018-06-19 20:35:00",68912,"CKVY",12.95,58.62,58.71,58.87,58.5,58.8,59.89,58.42,0.988,44.44,44.9,44.12,4.545,4.601,5.582,13.61,5.699,73.11268,15.14,0.007507435,0.01057158,0.0001935979
"2018-06-19 20:40:00",68913,"CKVY",12.95,58.37,58.57,58.68,58.31,56.95,59.38,56.95,0.949,43.99,44.53,43.21,4.04,4.217,353.6,13.35,6.357,64.21877,15.14,0.007507435,0.01057158,0.0001935979
"2018-06-19 20:45:00",68914,"CKVY",12.93,57.94,58.35,58.62,57.88,57.77,58.35,56.5,0.948,43.47,43.81,43.06,3.856,3.961,353.8,10.84,7.014,55.60325,15.14,0.005199235,0.007649342,2.5E-07
"2018-06-19 20:50:00",68915,"CKVY",12.92,57.88,57.97,58.13,57.69,57.32,58.93,56.43,0.938,43.04,43.64,42.62,3.964,3.967,345.8,14.42,8.55,40.72885,15.14,0.005199235,0.007649342,2.5E-07
"2018-06-19 20:55:00",68916,"CKVY",12.92,57.2,57.57,57.88,57.08,59.04,59.21,57.29,0.943,42.97,43.24,42.61,3.62,3.865,344.4,13.36,4.603,25.54058,15.13,0.005199235,0.007649342,2.5E-07
"2018-06-19 21:00:00",68917,"CKVY",12.91,56.34,56.85,57.2,56.34,62.02,62.02,58.8,0.96,43.21,43.61,42.84,2.894,3.243,0.165,14.58,2.63,14.31899,15.13,0.001667271,0.003124679,2.5E-07
"2018-06-19 21:05:00",68918,"CKVY",12.91,55.1,55.68,56.4,55.04,65.79,65.86,61.98,0.974,43.75,43.98,43.45,1.735,2.291,11.73,30.16,1.973,8.222084,15.13,0.001667271,0.003124679,2.5E-07
"2018-06-19 21:10:00",68919,"CKVY",12.9,54.86,54.73,55.1,54.43,66.2,66.75,65.68,0.971,43.67,43.9,43.41,0.985,1.327,337.9,54.3,2.192,5.780146,15.13,0.001667271,0.003124679,2.5E-07
"2018-06-19 21:15:00",68920,"CKVY",12.9,54.49,54.33,54.86,53.87,66.2,68.91,65.86,0.958,43.74,44.28,43.34,0.949,0.974,32.65,11.28,2.411,3.859613,15.13,-0.004169073,-0.005437376,2.5E-07
"2018-06-19 21:20:00",68921,"CKVY",12.9,55.54,55.35,55.97,54.49,62.47,66.06,61.92,0.94,43.22,43.65,42.91,1.532,1.154,33.52,15.17,3.726,2.454196,15.13,-0.004169073,-0.005437376,2.5E-07
"2018-06-19 21:25:00",68922,"CKVY",12.9,56.6,55.87,56.66,55.36,60.31,62.5,59.59,0.943,42.74,43.04,42.43,2.588,2.033,26.29,13.16,7.891,1.513942,15.13,-0.004169073,-0.005437376,2.5E-07
"2018-06-19 21:30:00",68923,"CKVY",12.89,56.18,56.53,57.1,55.8,60.8,61.82,58.19,0.936,42.71,43.11,42.17,3.397,3.048,31.55,26.67,7.891,0.8645633,15.13,-0.00276272,-0.003154341,2.5E-07
"2018-06-19 21:35:00",68924,"CKVY",12.89,55.5,55.4,56.12,55.01,62.31,63.58,60.8,0.936,42.92,43.09,42.7,3.818,3.664,27.57,11.9,5.261,0.4304281,15.13,-0.00276272,-0.003154341,2.5E-07
"2018-06-19 21:40:00",68925,"CKVY",12.88,55.88,55.72,56.06,55.26,61.39,63.27,61.01,0.935,42.97,43.34,42.68,4.344,4.09,38.41,8.61,8.33,0.1767066,15.13,-0.00276272,-0.003154341,2.5E-07
"2018-06-19 21:45:00",68926,"CKVY",12.89,54.95,55.25,55.94,54.77,63.48,64.16,61.35,0.935,42.93,43.13,42.64,4.138,4.245,33.01,28.84,5.699,0.05248072,15.13,0.0008661904,0.001978246,2.5E-07
"2018-06-19 21:50:00",68927,"CKVY",12.88,54.89,55.2,55.57,54.83,63.65,63.82,62.35,0.935,42.87,43.11,42.5,3.804,4.01,15.16,22.51,6.795,0.002684677,15.13,0.0008661904,0.001978246,2.5E-07
"2018-06-19 21:55:00",68928,"CKVY",12.88,53.78,54.34,55.01,53.59,67.11,67.56,63.58,0.947,43.1,43.39,42.77,3.095,3.447,9.7,15.18,5.042,0,15.13,0.0008661904,0.001978246,2.5E-07
"2018-06-19 22:00:00",68929,"CKVY",12.88,54.03,53.87,54.03,53.72,66.56,67.39,66.53,0.948,43.2,43.38,43.01,2.915,2.968,5.486,13.41,4.384,0,15.13,-0.0003964244,0.0002430156,2.5E-07
"2018-06-19 22:05:00",68930,"CKVY",12.88,54.03,54.01,54.15,53.72,66.5,67.04,66.29,0.947,43.17,43.35,42.99,2.712,2.731,37.01,20.2,5.48,0,15.13,-0.0003964244,0.0002430156,2.5E-07
"2018-06-19 22:10:00",68931,"CKVY",12.87,53.54,53.93,54.4,53.35,67.8,68.28,65.67,0.948,43.26,43.48,42.99,3.125,2.926,34.62,12.68,7.453,0,15.13,-0.0003964244,0.0002430156,2.5E-07
"2018-06-19 22:15:00",68932,"CKVY",12.87,53.91,53.97,54.34,53.54,66.5,67.73,65.81,0.943,43.17,43.35,42.9,3.945,3.471,22.12,12.58,7.891,0,15.13,-0.001342043,-0.001088239,2.5E-07
"2018-06-19 22:20:00",68933,"CKVY",12.87,53.85,54.07,54.41,53.79,67.19,67.19,65.75,0.95,43.17,43.37,42.93,5.334,4.777,11.38,12.16,10.08,0,15.13,-0.001342043,-0.001088239,2.5E-07
"2018-06-19 22:25:00",68934,"CKVY",12.87,53.43,53.6,53.98,53.24,68.09,68.63,66.85,0.948,43.21,43.37,43.01,5.801,5.633,23.24,11.3,9.86,0,15.13,-0.001342043,-0.001088239,2.5E-07
"2018-06-19 22:30:00",68935,"CKVY",12.86,53.19,53.3,53.55,53.12,68.81,68.91,68.02,0.95,43.26,43.39,43.09,5.641,5.76,41.52,9.42,6.576,0,15.13,0.001779266,0.002983939,2.5E-07
"2018-06-19 22:35:00",68936,"CKVY",12.87,52.2,52.71,53.31,52.2,71.52,71.59,68.84,0.952,43.26,43.39,43.09,4.47,5.04,29.18,10.8,5.042,0,15.13,0.001779266,0.002983939,2.5E-07
"2018-06-19 22:40:00",68937,"CKVY",12.87,50.42,51.26,52.27,50.35,75.98,76.02,71.59,0.947,43.13,43.44,42.9,3.332,3.862,300,5.413,3.069,0,15.13,0.001779266,0.002983939,2.5E-07
"2018-06-19 22:45:00",68938,"CKVY",12.86,49.12,49.82,50.42,49.12,79.68,79.68,75.98,0.946,43.2,43.32,43.02,2.496,2.91,300.5,7.994,3.069,0,15.13,-0.0009667258,-0.0006456767,2.5E-07
"2018-06-19 22:50:00",68939,"CKVY",12.86,51.34,49.83,51.34,48.87,74.75,80.7,74.75,0.964,43.56,43.93,43.12,2.229,2.28,346.8,20.98,2.63,0,15.13,-0.0009667258,-0.0006456767,2.5E-07
"2018-06-19 22:55:00",68940,"CKVY",12.85,48.38,51.05,52.08,48.32,79.27,79.31,71.56,0.916,43.03,43.69,41.91,2.206,2.206,41.9,72.14,3.507,0,15.13,-0.0009667258,-0.0006456767,2.5E-07
"2018-06-19 23:00:00",68941,"CKVY",12.86,47.21,47.87,48.38,47.15,83.8,83.8,79.27,0.926,42.6,43.23,42.02,2.127,2.163,156.9,8.29,2.85,0,15.13,-0.003719875,-0.004653935,2.5E-07
"2018-06-19 23:05:00",68942,"CKVY",12.85,47.82,47.44,47.89,47.08,83.5,85.4,83.5,0.945,43.02,43.28,42.5,1.969,2.036,237.1,35.47,2.192,0,15.13,-0.003719875,-0.004653935,2.5E-07
"2018-06-19 23:10:00",68943,"CKVY",12.84,49.37,48.43,49.37,47.64,79.17,83.8,79.17,0.949,43.28,43.51,42.8,1.899,1.905,277.9,6.497,3.946,0,15.13,-0.003719875,-0.004653935,2.5E-07
"2018-06-19 23:15:00",68944,"CKVY",12.85,48.75,48.39,49.37,47.82,81.5,83.1,78.72,0.954,43.01,43.6,42.32,2.128,2.078,310.2,17.56,4.384,0,15.12,-0.004321854,-0.005602627,2.5E-07
"2018-06-19 23:20:00",68945,"CKVY",12.85,49,48.82,49.06,48.63,80.8,81.5,80.6,0.955,43.22,43.43,43.01,2.378,2.255,330.2,6.538,3.069,0,15.12,-0.004321854,-0.005602627,2.5E-07
"2018-06-19 23:25:00",68946,"CKVY",12.84,49.56,49.29,49.69,48.88,78.39,80.8,78.36,0.946,43.33,43.56,43.06,2.865,2.673,345.3,14.15,4.384,0,15.12,-0.004321854,-0.005602627,2.5E-07
"2018-06-19 23:30:00",68947,"CKVY",12.85,49.13,49.39,49.69,49.13,77.5,78.67,77.09,0.921,42.89,43.13,42.4,2.488,2.729,330.8,72.95,3.946,0,15.12,-0.003380416,-0.004117006,2.5E-07
"2018-06-19 23:35:00",68948,"CKVY",12.84,48.52,48.65,49.2,48.02,81.3,81.7,77.47,0.944,42.82,43.09,42.36,2.462,2.393,15.45,15.73,4.165,0,15.12,-0.003380416,-0.004117006,2.5E-07
"2018-06-19 23:40:00",68949,"CKVY",12.84,48.39,48.48,48.64,48.15,81.5,82.1,80.8,0.942,43.08,43.31,42.8,2.161,2.365,7.452,7.947,3.726,0,15.13,-0.003380416,-0.004117006,2.5E-07
"2018-06-19 23:45:00",68950,"CKVY",12.84,47.97,48.1,48.46,47.9,82.9,82.9,81.5,0.943,43.03,43.22,42.86,2.406,2.146,3.492,4.851,3.288,0,15.13,-0.003835549,-0.004821869,2.5E-07
"2018-06-19 23:50:00",68951,"CKVY",12.84,48.16,47.93,48.22,47.66,82.8,83.8,82.7,0.948,43.07,43.38,42.83,2.351,2.46,343.6,8.36,3.288,0,15.13,-0.003835549,-0.004821869,2.5E-07
"2018-06-19 23:55:00",68952,"CKVY",12.83,47.92,48.12,48.28,47.91,82.3,82.8,82.1,0.934,43.03,43.29,42.79,2.354,2.28,328.4,10.54,3.726,0,15.13,-0.003835549,-0.004821869,2.5E-07
"2018-06-20 00:00:00",68953,"CKVY",12.83,46.43,46.88,47.92,46.37,87.1,87.2,82.3,0.935,42.6,42.9,42.21,2.731,2.545,319.6,6.757,4.822,0,15.13,-0.003824271,-0.004791462,2.5E-07
"2018-06-20 00:05:00",68954,"CKVY",12.81,47.18,46.69,47.24,46.31,86.6,87.8,86.6,0.956,43.16,43.51,42.75,3.031,2.935,333.8,8.57,4.165,0,15.13,-0.003824271,-0.004791462,2.5E-07
"2018-06-20 00:10:00",68955,"CKVY",12.83,47.67,47.44,47.73,47.18,84.4,86.6,84.4,0.95,43.25,43.53,43.07,3.117,3.094,348,9.95,5.042,0,15.13,-0.003824271,-0.004791462,2.5E-07
"2018-06-20 00:15:00",68956,"CKVY",12.83,47.55,47.64,47.79,47.42,84.1,84.7,83.8,0.941,43.14,43.37,42.83,2.774,2.946,322.1,15.62,3.507,0,15.13,-0.003407645,-0.004125899,2.5E-07
"2018-06-20 00:20:00",68957,"CKVY",12.83,46.56,47.24,47.67,46.5,86.3,86.3,84.1,0.93,42.93,43.29,42.55,2.886,2.811,311.4,5.171,4.384,0,15.13,-0.003407645,-0.004125899,2.5E-07
"2018-06-20 00:25:00",68958,"CKVY",12.82,46.19,46.12,46.56,45.88,88.6,88.7,86.2,0.942,42.7,43.05,42.44,2.871,2.906,318.7,8.34,3.726,0,15.13,-0.003407645,-0.004125899,2.5E-07
"2018-06-20 00:30:00",68959,"CKVY",12.82,46.31,46.37,46.56,46.06,87,88.6,87,0.93,42.95,43.15,42.6,2.82,2.863,347.4,10.6,3.069,0,15.13,-0.003620993,-0.004446653,2.5E-07
"2018-06-20 00:35:00",68960,"CKVY",12.81,45.2,45.79,46.37,45.08,89.3,89.3,86.7,0.915,42.34,42.89,41.77,2.638,2.665,65.7,31.15,4.165,0,15.13,-0.003620993,-0.004446653,2.5E-07
"2018-06-20 00:40:00",68961,"CKVY",12.81,44.95,45.19,45.45,44.77,89.5,89.7,88.9,0.908,42.24,42.62,41.77,2.387,2.487,80.9,8.9,2.85,0,15.13,-0.003620993,-0.004446653,2.5E-07
"2018-06-20 00:45:00",68962,"CKVY",12.81,44.95,45.13,45.39,44.83,89.2,90.4,88.9,0.905,42.3,42.69,41.86,1.917,2.212,75.08,18.4,2.192,0,15.13,-0.004147038,-0.005267641,2.5E-07
"2018-06-20 00:50:00",68963,"CKVY",12.81,42.61,44.25,44.95,42.61,89.8,90.3,87.9,0.833,41.32,42.29,39.79,1.48,1.678,225.7,23.96,3.069,0,15.13,-0.004147038,-0.005267641,2.5E-07
"2018-06-20 00:55:00",68964,"CKVY",12.8,42.79,42.53,43.29,42.05,93.7,95,89.8,0.876,40.56,41.96,39.54,1.63,1.552,251.6,4.759,3.069,0,15.13,-0.004147038,-0.005267641,2.5E-07
"2018-06-20 01:00:00",68965,"CKVY",12.8,42.48,42.64,42.98,42.3,94,94.3,93.6,0.868,41.03,41.45,40.63,2.262,1.934,260.5,11.1,3.946,0,15.12,-0.004958516,-0.006653915,2.5E-07
"2018-06-20 01:05:00",68966,"CKVY",12.8,42.85,42.91,43.35,42.48,93.1,94.9,92.9,0.872,41.27,41.95,40.83,2.389,2.349,302.1,13.65,2.85,0,15.13,-0.004958516,-0.006653915,2.5E-07
"2018-06-20 01:10:00",68967,"CKVY",12.79,43.23,42.99,43.35,42.79,92.7,93.3,92.7,0.881,41.14,41.53,40.91,2.45,2.423,308.2,8.41,3.726,0,15.12,-0.004958516,-0.006653915,2.5E-07
"2018-06-20 01:15:00",68968,"CKVY",12.8,43.41,42.86,43.47,42.36,93.9,93.9,91.6,0.898,40.91,41.83,40.25,2.457,2.397,311.9,10.87,3.726,0,15.12,-0.004412943,-0.00567124,2.5E-07
"2018-06-20 01:20:00",68969,"CKVY",12.79,43.67,43.52,43.73,43.35,93.3,93.8,93.2,0.901,41.76,41.97,41.52,2.787,2.675,321.1,6.784,3.726,0,15.13,-0.004412943,-0.00567124,2.5E-07
"2018-06-20 01:25:00",68970,"CKVY",12.79,44.84,44.12,44.84,43.42,91.5,93.8,91.5,0.924,42.27,42.81,41.59,2.806,2.786,346,16.16,5.261,0,15.13,-0.004412943,-0.00567124,2.5E-07
"2018-06-20 01:30:00",68971,"CKVY",12.78,45.71,45.24,45.71,44.72,88.4,91.5,88.4,0.923,42.45,42.66,42.23,2.87,2.818,352.1,11.01,4.384,0,15.12,-0.004102382,-0.005155742,2.5E-07
"2018-06-20 01:35:00",68972,"CKVY",12.78,44.35,45.49,45.89,44.29,85.1,88.4,84.6,0.844,41.91,42.54,40.04,2.505,2.74,16.88,53.46,3.726,0,15.13,-0.004102382,-0.005155742,2.5E-07
"2018-06-20 01:40:00",68973,"CKVY",12.78,42.63,43.23,44.35,42.51,89.6,89.6,85,0.832,39.72,40.2,39.36,1.862,2.183,164.7,11.11,1.754,0,15.13,-0.004102382,-0.005155742,2.5E-07
"2018-06-20 01:45:00",68974,"CKVY",12.77,42.02,42.38,42.63,42.02,92.3,92.7,89.6,0.837,40.12,40.68,39.6,1.243,1.535,196.1,25.09,2.192,0,15.13,-0.004326818,-0.005589074,2.5E-07
"2018-06-20 01:50:00",68975,"CKVY",12.77,40.6,41.19,42.02,40.6,94.5,94.5,92.2,0.811,39.39,39.97,39.11,1.517,1.271,235.2,11.02,3.507,0,15.13,-0.004326818,-0.005589074,2.5E-07
"2018-06-20 01:55:00",68976,"CKVY",12.77,41.77,41.2,41.83,40.53,96.5,96.6,94.5,0.867,40.09,40.95,39.18,2.25,1.897,287.3,12.54,3.726,0,15.13,-0.004326818,-0.005589074,2.5E-07
"2018-06-20 02:00:00",68977,"CKVY",12.77,41.52,41.84,42.02,41.52,95.3,96.5,95.2,0.848,40.81,41.06,40.27,2.551,2.471,295.2,10.2,3.069,0,15.13,-0.004862156,-0.006463346,2.5E-07
"2018-06-20 02:05:00",68978,"CKVY",12.77,40.16,40.79,41.65,39.92,95.5,95.5,93.6,0.806,39.37,40.41,38.51,2.629,2.542,201.2,51.04,4.822,0,15.13,-0.004862156,-0.006463346,2.5E-07
"2018-06-20 02:10:00",68979,"CKVY",12.76,42.76,41.24,42.88,40.04,99,99,95.5,0.923,40.57,42.61,38.93,2.999,2.84,185.8,10.87,5.699,0,15.13,-0.004862156,-0.006463346,2.5E-07
"2018-06-20 02:15:00",68980,"CKVY",12.76,42.64,42.88,43.19,42.51,97.4,99,97.4,0.905,42.46,42.93,41.87,3.114,3.079,200.3,10.57,4.384,0,15.13,-0.004315715,-0.005450934,2.5E-07
"2018-06-20 02:20:00",68981,"CKVY",12.76,42.45,42.53,42.76,42.26,96.6,97.4,96.5,0.891,41.72,42.08,41.36,2.939,3.1,184,19.84,3.726,0,15.13,-0.004315715,-0.005450934,2.5E-07
"2018-06-20 02:25:00",68982,"CKVY",12.75,41.96,42.02,42.45,41.59,96.9,96.9,96.3,0.877,41.1,41.57,40.65,2.517,2.717,168.8,8.77,3.726,0,15.13,-0.004315715,-0.005450934,2.5E-07
"2018-06-20 02:30:00",68983,"CKVY",12.75,41.77,42.05,42.33,41.65,97,97.5,96.9,0.871,41.34,41.67,40.86,2.566,2.54,154.4,17.88,3.726,0,15.13,-0.004381445,-0.005551167,2.5E-07
"2018-06-20 02:35:00",68984,"CKVY",12.74,41.28,41.45,41.83,41.16,96.2,97,96.2,0.848,40.54,41.03,40.17,1.966,2.329,107.7,16.54,1.754,0,15.13,-0.004381445,-0.005551167,2.5E-07
"2018-06-20 02:40:00",68985,"CKVY",12.74,41.65,41.49,41.71,41.16,97.1,97.1,96.2,0.868,40.64,40.96,40.19,1.452,1.603,340.9,32.86,2.85,0,15.13,-0.004381445,-0.005551167,2.5E-07
"2018-06-20 02:45:00",68986,"CKVY",12.74,41.59,41.85,42.02,41.53,97,97.4,96.9,0.865,41.13,41.34,40.74,1.304,1.321,327.4,13.38,3.288,0,15.13,-0.005093528,-0.006853979,2.5E-07
"2018-06-20 02:50:00",68987,"CKVY",12.72,42.46,42.34,42.58,41.59,97.7,97.9,96.9,0.901,41.72,42.03,40.8,1.467,1.367,342.6,11.55,1.973,0,15.13,-0.005093528,-0.006853979,2.5E-07
"2018-06-20 02:55:00",68988,"CKVY",12.72,43.01,42.67,43.01,42.39,97,97.7,97,0.914,42.01,42.24,41.76,1.603,1.58,318.6,7.415,2.63,0,15.13,-0.005093528,-0.006853979,2.5E-07
"2018-06-20 03:00:00",68989,"CKVY",12.71,43.26,43.11,43.38,42.83,94,97,94,0.894,41.91,42.29,41.54,1.602,1.642,318.6,3.753,3.069,0,15.13,-0.00537774,-0.007370759,2.5E-07
"2018-06-20 03:05:00",68990,"CKVY",12.72,39.68,41.53,43.32,39.68,92.4,94,90.2,0.765,39.34,41.72,37.61,1.794,1.65,257.3,26.73,2.411,0,15.13,-0.00537774,-0.007370759,2.5E-07
"2018-06-20 03:10:00",68991,"CKVY",12.72,38.75,39.09,39.68,38.69,96.1,96.1,92.4,0.767,37.73,37.91,37.49,1.779,1.865,265.4,12.49,2.63,0,15.13,-0.00537774,-0.007370759,2.5E-07
"2018-06-20 03:15:00",68992,"CKVY",12.71,39.12,38.77,39.31,38.32,98.2,98.3,95.9,0.796,38.03,38.86,37.3,1.986,1.865,222.9,8.1,3.946,0,15.13,-0.004773245,-0.006355656,2.5E-07
"2018-06-20 03:20:00",68993,"CKVY",12.7,39,39.05,39.18,38.87,98.9,99,98.2,0.798,38.71,38.92,38.45,1.829,1.952,181.9,22.47,1.534,0,15.13,-0.004773245,-0.006355656,2.5E-07
"2018-06-20 03:25:00",68994,"CKVY",12.71,39.31,38.93,39.31,38.75,99.4,99.4,98.9,0.811,38.7,39.16,38.52,1.285,1.529,155.7,8.43,0.877,0,15.13,-0.004773245,-0.006355656,2.5E-07
"2018-06-20 03:30:00",68995,"CKVY",12.7,40.67,40.15,40.67,39.19,100.1,100.1,99.4,0.861,40.11,40.71,39.03,0.916,1.04,150.1,7.749,3.069,0,15.13,-0.005231028,-0.007155938,2.5E-07
"2018-06-20 03:35:00",68996,"CKVY",12.7,39.93,40.51,40.86,39.81,100.1,100.2,100,0.837,40.55,40.9,39.83,1.548,1.222,132.6,9.32,3.507,0,15.13,-0.005231028,-0.007155938,2.5E-07
"2018-06-20 03:40:00",68997,"CKVY",12.7,39.5,39.6,40.05,38.94,100.1,100.2,99.9,0.824,39.62,40.1,38.93,2.465,1.967,132.6,9.64,3.946,0,15.13,-0.005231028,-0.007155938,2.5E-07
"2018-06-20 03:45:00",68998,"CKVY",12.69,38.7,39.3,39.75,38.7,99.9,100.2,99.9,0.796,39.32,39.77,38.67,2.603,2.638,121.3,12.72,4.165,0,15.13,-0.004995828,-0.006648125,2.5E-07
"2018-06-20 03:50:00",68999,"CKVY",12.69,39.19,38.82,39.25,38.33,99.9,100,99.7,0.812,38.79,39.27,38.24,2.252,2.41,122.1,22.4,2.85,0,15.13,-0.004995828,-0.006648125,2.5E-07
"2018-06-20 03:55:00",69000,"CKVY",12.69,39.75,39.53,39.93,39.19,99.8,100.1,99.8,0.829,39.53,39.92,39.15,1.861,2.131,102.8,25.94,3.069,0,15.13,-0.004995828,-0.006648125,2.5E-07
"2018-06-20 04:00:00",69001,"CKVY",12.68,39.26,39.08,39.81,38.64,99.4,99.9,99.2,0.81,38.94,39.78,38.44,1.812,1.858,153.2,15.93,3.069,0,15.13,-0.004786017,-0.006280664,2.5E-07
"2018-06-20 04:05:00",69002,"CKVY",12.68,39.56,39.1,39.63,38.64,99.6,99.6,99.1,0.821,38.94,39.53,38.41,1.741,1.723,185,21.09,3.288,0,15.13,-0.004786017,-0.006280664,2.5E-07
"2018-06-20 04:10:00",69003,"CKVY",12.68,39.94,39.95,40.19,39.56,99.4,99.8,99.3,0.832,39.85,40.12,39.45,2.019,1.835,189.1,8.48,3.288,0,15.13,-0.004786017,-0.006280664,2.5E-07
"2018-06-20 04:15:00",69004,"CKVY",12.67,39.82,40.09,40.31,39.76,98.7,99.4,98.7,0.822,39.87,40.12,39.45,1.848,1.936,181.5,3.399,2.85,0,15.13,-0.005021231,-0.00672028,2.5E-07
"2018-06-20 04:20:00",69005,"CKVY",12.67,39.82,39.77,39.94,39.57,98.5,98.7,98.4,0.82,39.38,39.58,39.17,1.395,1.644,338.6,25.59,1.973,0,15.13,-0.005021231,-0.00672028,2.5E-07
"2018-06-20 04:25:00",69006,"CKVY",12.66,39.82,39.86,40.01,39.64,98.4,98.6,98.3,0.819,39.47,39.63,39.2,0.645,1.056,308.2,38.22,1.973,0,15.13,-0.005021231,-0.00672028,2.5E-07
"2018-06-20 04:30:00",69007,"CKVY",12.66,39.88,39.76,39.95,39.57,98.5,98.6,98.3,0.822,39.34,39.58,39.15,0.209,0.332,214.8,28.87,0.658,0,15.13,-0.005680422,-0.008095074,2.5E-07
"2018-06-20 04:35:00",69008,"CKVY",12.66,39.2,39.73,40.07,39.08,97.8,98.6,97.7,0.795,39.28,39.71,38.5,0.638,0.431,219,17.53,2.192,0,15.13,-0.005680422,-0.008095074,2.5E-07
"2018-06-20 04:40:00",69009,"CKVY",12.66,38.4,38.67,39.2,38.28,98,98,97.5,0.772,38.08,38.65,37.74,1.516,1.022,163,8.9,3.507,0,15.13,-0.005680422,-0.008095074,2.5E-07
"2018-06-20 04:45:00",69010,"CKVY",12.66,37.97,38.09,38.46,37.84,98.3,98.3,97.9,0.761,37.59,37.96,37.34,2.326,1.953,155,7.197,3.288,0,15.13,-0.00546314,-0.007686461,0.002014405
"2018-06-20 04:50:00",69011,"CKVY",12.66,37.91,38.14,38.34,37.84,98.6,98.8,98.3,0.762,37.78,38.04,37.41,2.49,2.491,152.4,27.39,3.288,0,15.13,-0.00546314,-0.007686461,0.002014405
"2018-06-20 04:55:00",69012,"CKVY",12.64,38.65,38.2,38.71,37.78,99.2,99.2,98.5,0.789,37.91,38.51,37.42,1.812,2.167,50.46,29.98,1.315,0,15.13,-0.00546314,-0.007686461,0.002014405
"2018-06-20 05:00:00",69013,"CKVY",12.64,38.71,38.74,38.96,38.52,99.3,99.4,99.2,0.792,38.55,38.82,38.32,1.225,1.464,309.4,33.61,1.534,0,15.13,-0.004722727,-0.00621234,0.008403074
"2018-06-20 05:05:00",69014,"CKVY",12.64,38.22,39,39.57,38.22,98.6,99.6,98.6,0.771,38.82,39.46,37.85,1.074,1.054,280.4,9.86,2.85,0,15.13,-0.004722727,-0.00621234,0.008403074
"2018-06-20 05:10:00",69015,"CKVY",12.64,39.27,38.77,39.39,38.15,99.5,99.5,98.5,0.811,38.51,39.26,37.79,1.623,1.366,291.7,6.451,2.85,0,15.13,-0.004722727,-0.00621234,0.008403074
"2018-06-20 05:15:00",69016,"CKVY",12.64,39.08,39.16,39.45,38.96,99.6,99.6,99.3,0.806,39.03,39.32,38.81,1.982,1.87,255.1,11.78,3.069,0,15.13,0.0001975044,0.0002486744,0.02015529
"2018-06-20 05:20:00",69017,"CKVY",12.64,39.2,39.11,39.27,38.96,99.8,99.9,99.6,0.811,39.05,39.24,38.88,1.52,1.828,262.7,13.61,1.534,0,15.13,0.0001975044,0.0002486744,0.02015529
"2018-06-20 05:25:00",69018,"CKVY",12.63,39.57,39.47,39.64,39.14,100.1,100.2,99.8,0.826,39.49,39.68,39.11,0.757,1.135,299.8,15.94,0.658,0.003630416,15.14,0.0001975044,0.0002486744,0.02015529
"2018-06-20 05:30:00",69019,"CKVY",12.64,39.08,39.26,39.57,39.02,100,100.2,99.9,0.809,39.28,39.61,39.02,0.395,0.516,206.6,16.95,1.315,0.06955872,15.14,0.0001638012,0.0001766427,0.04335793
"2018-06-20 05:35:00",69020,"CKVY",12.63,38.52,38.52,39.14,38.09,99.9,100.1,99.7,0.791,38.49,39.16,38.04,0.399,0.399,274.2,58.36,1.534,0.2448491,15.14,0.0001638012,0.0001766427,0.04335793
"2018-06-20 05:40:00",69021,"CKVY",12.63,38.46,38.48,38.59,38.34,100,100,99.8,0.79,38.47,38.59,38.3,0.741,0.568,171,11.19,2.192,0.6332288,15.14,0.0001638012,0.0001766427,0.04335793
"2018-06-20 05:45:00",69022,"CKVY",12.63,38.09,38.24,38.59,37.84,99.9,100,99.7,0.777,38.22,38.6,37.78,0.598,0.728,110.7,32.62,1.096,1.268121,15.14,0.0003608018,0.0003869044,0.07621453
"2018-06-20 05:50:00",69023,"CKVY",12.63,38.28,38.22,38.34,38.09,100.1,100.1,99.8,0.785,38.22,38.37,38.07,0.517,0.525,91.1,13.69,0.438,2.19295,15.14,0.0003608018,0.0003869044,0.07621453
"2018-06-20 05:55:00",69024,"CKVY",12.63,38.22,38.39,38.59,38.22,100.1,100.2,100,0.783,38.42,38.62,38.22,0.538,0.444,206.3,45.94,2.63,3.500252,15.14,0.0003608018,0.0003869044,0.07621453
"2018-06-20 06:00:00",69025,"CKVY",12.63,37.48,38.05,38.4,37.35,99.8,100.2,99.8,0.759,38.06,38.45,37.32,0.714,0.587,178.6,7.705,1.973,5.177366,15.14,0.0009143247,0.0009737746,0.1134458
"2018-06-20 06:05:00",69026,"CKVY",12.63,37.78,37.38,37.78,36.86,100.1,100.2,99.6,0.77,37.35,37.82,36.78,1.004,0.876,44.84,41.87,1.754,7.108535,15.14,0.0009143247,0.0009737746,0.1134458
"2018-06-20 06:10:00",69027,"CKVY",12.63,37.85,37.84,38.03,37.6,100.1,100.2,100.1,0.772,37.87,38.06,37.63,0.604,0.894,0.226,0.215,0.877,9.186077,15.14,0.0009143247,0.0009737746,0.1134458
"2018-06-20 06:15:00",69028,"CKVY",12.64,38.28,38.07,38.34,37.78,100.1,100.2,100.1,0.785,38.1,38.38,37.81,0.324,0.471,0.126,0.172,0,11.35211,15.14,0.001677337,0.001786256,0.1535546
"2018-06-20 06:20:00",69029,"CKVY",12.63,38.15,38.27,38.46,38.09,100.2,100.2,100,0.781,38.3,38.51,38.11,0.028,0.158,0.039,0.028,0,13.53161,15.14,0.001677337,0.001786256,0.1535546
"2018-06-20 06:25:00",69030,"CKVY",12.65,38.15,38.2,38.34,38.09,100.1,100.2,100.1,0.781,38.23,38.37,38.11,0,0.002,0.038,0.014,0,15.77993,15.14,0.001677337,0.001786256,0.1535546
"2018-06-20 06:30:00",69031,"CKVY",12.67,39.57,38.84,39.57,38.22,100.1,100.2,100.1,0.826,38.87,39.6,38.24,0,0,0,0,0,26.97231,15.14,0.004880336,0.005205059,0.1951041
"2018-06-20 06:35:00",69032,"CKVY",12.67,39.64,39.79,40.13,39.51,100.1,100.2,100,0.828,39.82,40.18,39.54,0.074,0.005,223,0.657,1.973,47.53809,15.14,0.004880336,0.005205059,0.1951041
"2018-06-20 06:40:00",69033,"CKVY",12.69,39.7,39.61,39.76,39.45,100.1,100.2,100.1,0.83,39.64,39.8,39.48,0.599,0.368,231.4,15.66,2.63,71.12572,15.14,0.004880336,0.005205059,0.1951041
"2018-06-20 06:45:00",69034,"CKVY",12.7,40.56,40.01,40.56,39.51,100.1,100.2,100.1,0.858,40.04,40.59,39.54,0.73,0.704,291.1,32.62,1.754,88.8831,15.14,0.01070859,0.01141518,0.2373935
"2018-06-20 06:50:00",69035,"CKVY",12.69,41.93,41.32,42.05,40.44,99.8,100.2,99.8,0.902,41.34,42.01,40.46,0.752,0.743,5.794,15.58,1.096,100.6614,15.15,0.01070859,0.01141518,0.2373935
"2018-06-20 06:55:00",69036,"CKVY",12.72,42.48,42.08,42.48,41.8,97.3,99.8,97.2,0.898,41.72,42.11,41.27,0.575,0.655,8.29,12.84,1.754,112.7431,15.15,0.01070859,0.01141518,0.2373935
"2018-06-20 07:00:00",69037,"CKVY",12.72,42.97,42.83,43.16,42.42,93.9,97.3,93.9,0.884,41.69,41.95,41.35,0.483,0.475,329.3,15.42,0.877,125.1397,15.15,0.01489767,0.01592384,0.2799387
"2018-06-20 07:05:00",69038,"CKVY",12.74,44.76,43.83,45.01,42.91,92.1,94,92.1,0.928,42.15,43.34,41.28,0.394,0.465,321.7,7.347,0.877,137.5568,15.16,0.01489767,0.01592384,0.2799387
"2018-06-20 07:10:00",69039,"CKVY",12.75,44.08,44.35,44.76,44.02,91.3,92.2,90.3,0.896,41.85,42.64,41.42,0.471,0.378,300.1,14.35,1.973,149.9794,15.16,0.01489767,0.01592384,0.2799387
"2018-06-20 07:15:00",69040,"CKVY",12.76,43.9,44.05,44.27,43.84,92.6,93.2,91.3,0.903,42,42.32,41.71,1.06,0.767,293.6,6.708,2.63,162.5745,15.16,0.01994986,0.02143158,0.3233274
"2018-06-20 07:20:00",69041,"CKVY",12.77,44.27,44.17,44.39,43.71,93.7,93.9,92.5,0.927,42.37,42.76,41.73,1.902,1.465,287.8,7.106,3.726,175.7148,15.16,0.01994986,0.02143158,0.3233274
"2018-06-20 07:25:00",69042,"CKVY",12.8,45.14,44.75,45.26,44.21,94.3,94.5,93.3,0.963,43.13,43.74,42.54,2.598,2.322,289.9,15.61,6.576,189.382,15.16,0.01994986,0.02143158,0.3233274
"2018-06-20 07:30:00",69043,"CKVY",12.82,45.39,45.16,45.51,44.89,92.5,94.2,91.5,0.955,43.26,43.7,42.6,3.056,2.829,271.5,9.59,4.603,203.4289,15.17,0.02404564,0.02613111,0.3662749
"2018-06-20 07:35:00",69044,"CKVY",12.85,45.2,45.22,45.45,45.01,90.2,92.5,90.2,0.924,42.87,43.42,42.44,3.544,3.339,263.9,9.04,5.261,217.5877,15.17,0.02404564,0.02613111,0.3662749
"2018-06-20 07:40:00",69045,"CKVY",12.9,46.12,45.78,46.12,45.14,88.9,91.6,88.7,0.943,43.14,43.72,42.45,3.32,3.399,291.5,13.74,3.946,231.8214,15.17,0.02404564,0.02613111,0.3662749
"2018-06-20 07:45:00",69046,"CKVY",12.95,46.8,46.48,46.8,46.06,88,89.7,88,0.958,43.43,43.82,43,2.902,3.121,284.2,13.57,3.069,246.1718,15.17,0.02925018,0.03227672,0.4092925
"2018-06-20 07:50:00",69047,"CKVY",13.01,48.22,47.53,48.22,46.74,87.1,89.5,86.3,1,44.06,44.62,43.37,1.837,2.363,251.4,38.16,2.63,260.5897,15.17,0.02925018,0.03227672,0.4092925
"2018-06-20 07:55:00",69048,"CKVY",13.08,50.02,48.58,50.14,47.98,82.6,87,81.9,1.014,43.73,45.17,42.89,1.049,1.461,358.7,67.68,1.754,274.6496,15.17,0.02925018,0.03227672,0.4092925
"2018-06-20 08:00:00",69049,"CKVY",13.18,50.51,50.26,50.76,49.71,76.37,82.4,76.16,0.955,43.76,45.04,42.95,0.802,0.957,93.9,19.05,3.069,288.996,15.18,0.03781879,0.04141405,0.4512952
"2018-06-20 08:05:00",69050,"CKVY",13.26,50.81,50.71,50.94,50.44,78.42,79.49,75.95,0.992,43.92,44.79,43.2,1.026,0.848,151.2,33.86,3.288,304.395,15.18,0.03781879,0.04141405,0.4512952
"2018-06-20 08:10:00",69051,"CKVY",13.35,51.05,50.69,51.18,50.19,78.52,80.4,76.12,1.002,44.14,45.11,42.99,1.471,1.237,114.7,32.13,3.507,320.4541,15.18,0.03781879,0.04141405,0.4512952
"2018-06-20 08:15:00",69052,"CKVY",13.43,51.42,51.45,51.85,51.05,77.9,80.9,76.12,1.008,44.86,46.1,44.12,1.688,1.537,148.3,29.04,3.726,336.4178,15.18,0.04578042,0.04994533,0.4925851
"2018-06-20 08:20:00",69053,"CKVY",13.51,51.54,51.59,51.97,51.24,77.96,81.5,77.28,1.013,45.35,46.46,44.55,2.052,1.928,146.8,20.32,4.165,351.3596,15.18,0.04578042,0.04994533,0.4925851
"2018-06-20 08:25:00",69054,"CKVY",13.57,51.78,51.77,52.15,51.41,80.7,82,76.72,1.058,45.52,46.75,44.55,2.488,2.238,163.6,22.98,5.261,366.2672,15.18,0.04578042,0.04994533,0.4925851
"2018-06-20 08:30:00",69055,"CKVY",13.65,52.09,52.02,52.4,51.54,78.72,81.8,76.86,1.044,45.99,46.96,45.02,3.14,2.829,175,18.83,5.48,380.9712,15.18,0.05179138,0.05717646,0.5319359
"2018-06-20 08:35:00",69056,"CKVY",13.79,51.84,51.96,52.27,51.53,79.64,80.2,77.75,1.046,45.61,46.23,44.96,3.696,3.469,161.6,15.89,6.795,395.7161,15.18,0.05179138,0.05717646,0.5319359
"2018-06-20 08:40:00",69057,"CKVY",13.77,52.76,52.13,52.76,51.53,80.3,82,77.3,1.092,46.03,47.21,44.78,3.949,3.863,148.4,18.69,5.699,410.6045,15.18,0.05179138,0.05717646,0.5319359
"2018-06-20 08:45:00",69058,"CKVY",13.7,52.95,52.64,52.95,52.39,79.64,81.3,76.58,1.09,46.22,47.27,45.5,4.017,3.979,164,17.07,6.357,425.78,15.19,0.05730155,0.0641468,0.5708308
"2018-06-20 08:50:00",69059,"CKVY",13.64,52.76,52.74,53.13,52.39,80.4,80.4,75.21,1.092,45.99,47.05,44.99,4.025,4.019,145.7,23.12,6.138,441.1491,15.18,0.05730155,0.0641468,0.5708308
"2018-06-20 08:55:00",69060,"CKVY",13.6,53.8,53.29,53.86,52.7,73.9,80.9,73.83,1.043,46.44,47.41,45.55,4.077,4.064,145.6,19.49,6.357,456.6012,15.18,0.05730155,0.0641468,0.5708308
"2018-06-20 09:00:00",69061,"CKVY",13.58,54.1,54.04,54.35,53.73,74.64,76.91,72.35,1.066,46.33,47.12,45.11,3.862,3.977,148.6,24.24,5.261,471.7588,15.19,0.06456532,0.07249689,0.6082413
"2018-06-20 09:05:00",69062,"CKVY",13.56,54.15,54.39,54.78,53.97,76.42,78.45,73.27,1.093,46.72,48.11,45.95,3.87,3.845,140.9,13.99,6.576,486.7517,15.19,0.06456532,0.07249689,0.6082413
"2018-06-20 09:10:00",69063,"CKVY",13.55,55.76,54.91,55.88,54.15,70.52,78.07,70.52,1.069,46.63,47.73,45.25,3.839,3.86,163.4,16.52,5.699,501.4486,15.19,0.06456532,0.07249689,0.6082413
"2018-06-20 09:15:00",69064,"CKVY",13.54,55.57,55.14,55.7,54.83,71.86,74.64,68.39,1.082,45.88,47.25,45.04,3.994,3.877,148.8,18.5,6.576,516.2145,15.19,0.07275703,0.08176421,0.6440914
"2018-06-20 09:20:00",69065,"CKVY",13.54,55.7,55.77,56.25,55.33,71.72,73.09,67.74,1.085,46.18,47.38,45.04,3.744,3.848,143.8,16.85,6.138,530.947,15.19,0.07275703,0.08176421,0.6440914
"2018-06-20 09:25:00",69066,"CKVY",13.54,56.31,56.16,56.56,55.7,70.79,73.95,67.23,1.095,46.69,48.23,45.39,3.899,3.784,147.9,15.96,7.234,545.5685,15.19,0.07275703,0.08176421,0.6440914
"2018-06-20 09:30:00",69067,"CKVY",13.52,56.81,56.27,56.81,55.88,70.93,73.88,68.08,1.117,46.77,48.11,45.75,4.065,3.99,139,15.74,7.891,560.0809,15.19,0.0806427,0.09074558,0.678087
"2018-06-20 09:35:00",69068,"CKVY",13.54,57.48,57.23,57.55,56.75,68.91,70.93,66.1,1.112,46.91,47.74,46.11,4.101,4.105,157.5,20.13,6.795,574.509,15.19,0.0806427,0.09074558,0.678087
"2018-06-20 09:40:00",69069,"CKVY",13.54,57.47,57.48,57.85,56.92,65.98,72.02,64.65,1.065,46.98,48.75,45.76,4.035,4.098,146.8,21.02,7.014,588.7896,15.19,0.0806427,0.09074558,0.678087
"2018-06-20 09:45:00",69070,"CKVY",13.54,58.4,57.7,58.4,57.35,67.01,72.43,64.58,1.118,47.06,49.24,45.83,3.745,3.887,132,27.48,7.453,603.0176,15.19,0.08860385,0.09992512,0.7096763
"2018-06-20 09:50:00",69071,"CKVY",13.55,59.01,58.51,59.14,57.9,65.09,69.96,61.45,1.11,46.84,48.75,45.68,3.798,3.752,155,21.67,7.014,617.3214,15.19,0.08860385,0.09992512,0.7096763
"2018-06-20 09:55:00",69072,"CKVY",13.55,59.37,58.91,59.37,58.39,63.57,68.41,61.73,1.098,47.02,48.33,45.8,3.844,3.785,166.1,24.13,7.672,631.4388,15.19,0.08860385,0.09992512,0.7096763
"2018-06-20 10:00:00",69073,"CKVY",13.56,59.98,59.53,59.98,59.25,65.01,66.59,60.14,1.148,47.04,48.63,45.55,3.751,3.855,156.9,21.65,6.138,645.0415,15.19,0.09724149,0.1096033,0.7395982
"2018-06-20 10:05:00",69074,"CKVY",13.55,59.86,59.95,60.48,59.3,63.26,65.15,59.52,1.112,47.17,48.45,45.55,3.618,3.749,161.8,20.9,6.795,658.2915,15.19,0.09724149,0.1096033,0.7395982
"2018-06-20 10:10:00",69075,"CKVY",13.56,60.11,60.1,60.35,59.8,61.31,67.27,59.69,1.087,47.47,49.26,45.95,3.282,3.455,136.9,27.43,5.699,671.6351,15.19,0.09724149,0.1096033,0.7395982
"2018-06-20 10:15:00",69076,"CKVY",13.56,60.23,60.56,60.97,60.11,60,64.46,58.32,1.068,46.9,48.7,45.49,2.86,2.977,171.8,53.03,5.699,685.2822,15.19,0.1052471,0.1180266,0.7668908
"2018-06-20 10:20:00",69077,"CKVY",13.56,59.97,60.56,61.09,59.97,62.81,64.63,59.59,1.108,47.47,48.93,46.27,2.716,2.621,121.2,25.79,6.138,698.6695,15.19,0.1052471,0.1180266,0.7668908
"2018-06-20 10:25:00",69078,"CKVY",13.56,61.45,60.67,61.57,59.97,58.21,66.17,57.94,1.082,47.35,49.91,46.18,2.435,2.603,151.4,26.14,5.042,711.6883,15.19,0.1052471,0.1180266,0.7668908
"2018-06-20 10:30:00",69079,"CKVY",13.56,61.94,61.81,62.19,61.26,58.24,63.49,56.5,1.102,47.48,49.56,45.99,2.6,2.462,181.2,42.54,7.234,723.96,15.19,0.112565,0.124719,0.7916439
"2018-06-20 10:35:00",69080,"CKVY",13.56,62.17,61.74,62.24,61.43,61.36,62.39,56.22,1.17,47.31,48.86,45.79,2.525,2.737,165.8,23.78,6.795,736.2379,15.2,0.112565,0.124719,0.7916439
"2018-06-20 10:40:00",69081,"CKVY",13.55,63.84,62.93,63.9,62.17,59.02,64.44,56.39,1.194,48.65,51.29,46.85,2.589,2.598,175.1,24.82,5.042,749.0197,15.2,0.112565,0.124719,0.7916439
"2018-06-20 10:45:00",69082,"CKVY",13.55,62.42,62.87,63.96,62.36,56.32,63.27,55.05,1.084,47.88,50.04,46.28,2.438,2.699,102.7,32.76,4.822,762.6628,15.2,0.1207464,0.1340031,0.8134273
"2018-06-20 10:50:00",69083,"CKVY",13.54,62.17,62.6,63.16,62.17,56.9,61.35,55.18,1.085,47.31,49,45.93,2.017,2.095,232.2,61.98,3.288,775.8339,15.2,0.1207464,0.1340031,0.8134273
"2018-06-20 10:55:00",69084,"CKVY",13.55,62.79,62.2,62.97,61.68,57,61.97,54.98,1.111,47.07,49.16,46.04,1.726,1.802,228.4,69.23,4.165,787.6777,15.2,0.1207464,0.1340031,0.8134273
"2018-06-20 11:00:00",69085,"CKVY",13.55,64.08,63.25,64.14,62.29,56.32,64.85,54.64,1.149,48.15,51.29,46.39,1.586,1.627,152.4,63.77,4.384,799.211,15.2,0.1269859,0.1392432,0.8338061
"2018-06-20 11:05:00",69086,"CKVY",13.55,63.47,63.5,64.14,63.03,53.2,60.53,53.06,1.062,47.24,49.78,45.94,1.852,1.842,119.9,28.59,4.822,811.6394,15.2,0.1269859,0.1392432,0.8338061
"2018-06-20 11:10:00",69087,"CKVY",13.54,65.31,64.13,65.37,63.4,54.74,59.09,52.31,1.166,47.69,50.18,45.69,1.67,1.774,54.41,44.63,4.384,825.765,15.2,0.1269859,0.1392432,0.8338061
"2018-06-20 11:15:00",69088,"CKVY",13.54,65.73,66.16,66.6,65.37,53.6,57.3,50.45,1.158,48.75,50.84,47.35,1.677,1.55,143.2,39.72,5.261,840.0646,15.2,0.1363985,0.1494055,0.8502429
"2018-06-20 11:20:00",69089,"CKVY",13.54,64.61,64.96,65.73,64.36,52.15,57.26,49.48,1.084,47.3,50.01,45.21,2.261,2.056,237.1,30.71,10.3,854.502,15.2,0.1363985,0.1494055,0.8502429
"2018-06-20 11:25:00",69090,"CKVY",13.53,65.4,65.35,66.08,64.42,54.82,58.18,50.64,1.171,48.18,50.54,45.82,2.682,2.333,69.76,70.12,5.261,870.1436,15.2,0.1363985,0.1494055,0.8502429
"2018-06-20 11:30:00",69091,"CKVY",13.53,64.42,64.77,65.47,64.29,51.33,60.41,50.16,1.059,47.7,50.86,45.87,3.258,3.123,19.56,16.75,6.576,900.1671,15.2,0.1486862,0.1643113,0.8645797
"2018-06-20 11:35:00",69092,"CKVY",13.53,64.36,65.22,66.08,64.11,50.99,58.45,50.3,1.05,47.48,50.02,45.58,2.391,2.602,332.1,68.06,4.165,944.3821,15.2,0.1486862,0.1643113,0.8645797
"2018-06-20 11:40:00",69093,"CKVY",13.53,64.11,64.77,65.47,63.98,56.54,56.54,51.05,1.154,47.93,49.6,45.92,2.602,2.532,32.4,49.63,7.014,871.921,15.2,0.1486862,0.1643113,0.8645797
"2018-06-20 11:45:00",69094,"CKVY",13.52,63.18,63.97,64.97,63.06,54.79,60.51,52.49,1.083,47.45,50.83,46.04,2.827,2.645,354.9,33.89,6.795,794.3873,15.2,0.1158673,0.1294826,0.8759099
"2018-06-20 11:50:00",69095,"CKVY",13.53,63.92,63.07,63.92,62.5,56.26,58.35,53.86,1.141,46.9,48.94,45.73,2.825,2.965,43.25,50.6,5.48,599.4058,15.2,0.1158673,0.1294826,0.8759099
"2018-06-20 11:55:00",69096,"CKVY",13.52,63.37,63.69,64.36,63,56.3,59,52.7,1.12,47.26,49.46,46.04,3.044,3.03,204.8,29.33,6.576,520.4334,15.19,0.1158673,0.1294826,0.8759099
"2018-06-20 12:00:00",69097,"CKVY",13.52,66.08,64.38,66.08,63.24,56.71,61.47,53.86,1.24,48.62,51.8,46.59,2.289,2.73,183.9,45.98,5.042,515.2062,15.19,0.1005271,0.1134691,0.8841096
"2018-06-20 12:05:00",69098,"CKVY",13.52,66.27,66.76,67.56,66.08,50.99,61.09,47.83,1.122,49.28,52.9,46.39,2.261,2.206,141.6,40.17,3.288,667.4037,15.19,0.1005271,0.1134691,0.8841096
"2018-06-20 12:10:00",69099,"CKVY",13.52,64.97,65.82,66.7,64.85,51.98,55.17,49.07,1.094,47.51,50.14,45.94,1.459,1.877,238.7,52.56,3.507,705.3267,15.19,0.1005271,0.1134691,0.8841096
"2018-06-20 12:15:00",69100,"CKVY",13.52,63.37,64.12,65.03,63.37,52.59,56.19,50.23,1.046,46.84,48.68,45.55,2.246,1.745,348.3,16.05,6.357,592.4664,15.19,0.08572326,0.09616195,0.8887909
"2018-06-20 12:20:00",69101,"CKVY",13.51,63.98,63.59,64.04,63.18,52.9,57.46,51.46,1.075,46.57,48.4,45.21,2.838,2.537,5.985,13.61,4.822,422.0524,15.19,0.08572326,0.09616195,0.8887909
"2018-06-20 12:25:00",69102,"CKVY",13.51,65.58,64.55,65.58,63.61,50.64,54.89,48.72,1.088,46.47,48.3,45.24,3.194,3.103,24.37,32.19,4.603,456.5861,15.19,0.08572326,0.09616195,0.8887909
"2018-06-20 12:30:00",69103,"CKVY",13.51,67.73,66.7,67.91,65.58,52.17,56.81,45.5,1.208,46.88,50.84,45.2,2.116,2.686,134.6,76.95,3.288,726.0645,15.19,0.139798,0.1557224,0.892697
"2018-06-20 12:35:00",69104,"CKVY",13.51,65.93,67.07,68.04,65.81,51.28,54.4,45.39,1.116,47.41,50.31,44.73,1.938,1.996,348.2,64.15,9.43,888.5525,15.19,0.139798,0.1557224,0.892697
"2018-06-20 12:40:00",69105,"CKVY",13.5,64.63,65.18,65.93,64.63,47.06,52.2,46.96,0.979,45.87,47.49,44.01,2.132,1.971,350.7,38.77,5.042,789.4651,15.19,0.139798,0.1557224,0.892697
"2018-06-20 12:45:00",69106,"CKVY",13.51,64.26,64.51,64.94,64.14,51.04,52.48,46.38,1.048,44.96,47,43.61,2.851,2.422,275,25.03,5.261,502.8337,15.19,0.06649899,0.07651525,0.8924607
"2018-06-20 12:50:00",69107,"CKVY",13.51,64.57,64.24,64.57,64.01,53.19,56.21,45.9,1.104,45.2,48.65,42.8,2.833,3.03,297.8,22.17,6.795,306.7187,15.19,0.06649899,0.07651525,0.8924607
"2018-06-20 12:55:00",69108,"CKVY",13.51,64.81,64.82,65.06,64.51,50.63,53.16,45.76,1.059,44.93,47.22,43.28,2.283,2.477,287.3,63.15,2.85,278.0394,15.18,0.06649899,0.07651525,0.8924607
"2018-06-20 13:00:00",69109,"CKVY",13.51,64.69,65.07,65.31,64.63,45.83,52.54,45.08,0.955,45.18,47.43,42.94,1.823,2.081,282.1,31.67,3.726,287.0434,15.18,0.06036171,0.07092091,0.889791
"2018-06-20 13:05:00",69110,"CKVY",13.49,69.07,66.68,69.19,64.63,46.04,55.93,44.39,1.116,47.17,51.87,43.07,1.334,1.319,192.2,70.65,4.603,429.9168,15.18,0.06036171,0.07092091,0.889791
"2018-06-20 13:10:00",69111,"CKVY",13.51,65.68,67.98,69.13,65.68,49.73,58.43,43.71,1.073,48.12,53.48,45.82,2.184,1.74,153.7,30.21,6.357,666.6799,15.18,0.06036171,0.07092091,0.889791
"2018-06-20 13:15:00",69112,"CKVY",13.5,65.06,65.03,65.61,64.69,51.79,55.01,47.47,1.093,46.69,48.59,44.46,2.185,2.338,136.5,43.86,4.384,661.0236,15.18,0.1078989,0.119783,0.879469
"2018-06-20 13:20:00",69113,"CKVY",13.51,64.5,64.74,65.12,64.32,47.2,52.82,45.52,0.977,44.8,47.45,42.97,3.054,2.657,333.9,20.64,7.234,505.126,15.18,0.1078989,0.119783,0.879469
"2018-06-20 13:25:00",69114,"CKVY",13.52,64.63,64.73,64.94,64.44,46.69,51.07,46.58,0.971,45.07,46.37,43.74,3.186,3.042,356.1,30.4,10.08,258.0289,15.18,0.1078989,0.119783,0.879469
"2018-06-20 13:30:00",69115,"CKVY",13.51,66.48,65.07,66.54,64.44,47.41,53.81,46.14,1.051,45.29,48.98,43.32,3.876,3.541,342,23,8.11,281.7155,15.18,0.06864943,0.08105632,0.8726539
"2018-06-20 13:35:00",69116,"CKVY",13.51,66.42,67.3,67.9,66.42,44.73,52.06,42.82,0.99,46.36,49.64,43.7,4.517,4.167,333.6,19.61,10.52,446.8859,15.18,0.06864943,0.08105632,0.8726539
"2018-06-20 13:40:00",69117,"CKVY",13.51,66.17,66.07,66.48,65.74,47.13,50.35,42.95,1.034,44.97,47.06,42.86,4.496,4.685,319.9,20.42,7.014,529.5138,15.18,0.06864943,0.08105632,0.8726539
"2018-06-20 13:45:00",69118,"CKVY",13.51,65.92,66.1,66.48,65.86,43.98,51,42.68,0.957,44.77,47.77,42.72,4.836,4.481,340.3,17.08,8.99,535.4225,15.18,0.08842075,0.1060109,0.8591074
"2018-06-20 13:50:00",69119,"CKVY",13.5,66.54,66.55,67.09,65.92,47.58,51.28,41.41,1.057,44.61,48.17,42.77,4.371,4.695,339.6,20.37,7.453,487.5043,15.18,0.08842075,0.1060109,0.8591074
"2018-06-20 13:55:00",69120,"CKVY",13.51,67.59,66.81,67.59,66.42,47.23,51.04,41.99,1.088,44.99,48.7,42.88,4.086,4.172,359.6,22.28,7.453,554.2438,15.18,0.08842075,0.1060109,0.8591074
"2018-06-20 14:00:00",69121,"CKVY",13.49,67.96,67.58,68.08,67.09,38.84,48.71,38.16,0.906,43.36,47.68,40.88,2.986,3.739,7.014,44.46,4.822,689.4067,15.18,0.1188525,0.1383567,0.8444345
"2018-06-20 14:05:00",69122,"CKVY",13.5,69.56,68.37,69.99,67.53,38.88,47.82,38.36,0.959,44.48,48.6,41.69,2.859,2.722,16.43,26.73,8.99,715.4162,15.18,0.1188525,0.1383567,0.8444345
"2018-06-20 14:10:00",69123,"CKVY",13.5,67.28,68.1,69.5,67.28,42.23,46.79,38.23,0.963,43.98,47.83,41.79,2.963,3.048,5.483,25.74,8.77,777.0607,15.18,0.1188525,0.1383567,0.8444345
"2018-06-20 14:15:00",69124,"CKVY",13.5,67.53,67.04,67.53,66.54,42.37,46.17,40.76,0.974,43.88,46.1,42.11,3.97,3.322,1.928,28.08,7.453,635.2122,15.18,0.113857,0.1304438,0.8257937
"2018-06-20 14:20:00",69125,"CKVY",13.5,70.11,68.85,70.11,67.4,44.73,49.43,36.72,1.124,45.29,48.74,41.87,3.594,3.985,318.8,49.22,4.822,723.9199,15.18,0.113857,0.1304438,0.8257937
"2018-06-20 14:25:00",69126,"CKVY",13.5,69.81,70.33,71.35,69.81,41.07,46.51,35.21,1.021,44.92,49.02,41.6,4.179,3.813,267.6,37.62,10.52,821.4977,15.18,0.113857,0.1304438,0.8257937
"2018-06-20 14:30:00",69127,"CKVY",13.5,68.27,69.05,69.99,68.27,39.22,43.64,34.83,0.925,43.12,46.84,39.64,4.532,4.446,274.7,15.74,8.99,907.6337,15.18,0.1452503,0.1672313,0.803686
"2018-06-20 14:35:00",69128,"CKVY",13.49,70.24,68.86,70.36,68.08,37.95,42.27,33.57,0.958,41.85,44.79,39.19,5.05,4.686,308,27.68,14.03,763.9943,15.18,0.1452503,0.1672313,0.803686
"2018-06-20 14:40:00",69129,"CKVY",13.49,69.62,70.84,71.96,69.56,35.18,41.45,32.13,0.869,42.15,45.98,39.51,5.64,5.521,259.8,19.3,13.15,713.1552,15.18,0.1452503,0.1672313,0.803686
"2018-06-20 14:45:00",69130,"CKVY",13.49,72.21,70.16,72.21,69,38.29,39.05,31.96,1.033,41.21,45.51,38.47,4.765,4.955,232,66.84,7.672,731.7864,15.18,0.1479283,0.1740136,0.782805
"2018-06-20 14:50:00",69131,"CKVY",13.48,71.04,71.33,72.7,70.61,43.81,44.77,30.9,1.136,43.76,48.42,39.49,5.559,5.276,275,31.04,12.49,907.9808,15.18,0.1479283,0.1740136,0.782805
"2018-06-20 14:55:00",69132,"CKVY",13.48,69.5,69.76,71.1,68.88,38.02,43.02,35.66,0.935,43.87,47.41,41.36,5.247,5.221,312,18.53,10.08,834.5018,15.18,0.1479283,0.1740136,0.782805
"2018-06-20 15:00:00",69133,"CKVY",13.47,69.81,69.98,70.98,69.19,38.95,42.13,33.05,0.968,42.92,46.47,39.92,6.308,5.953,314.8,20.62,11.4,848.9874,15.18,0.1401066,0.1664178,0.7537556
"2018-06-20 15:05:00",69134,"CKVY",13.47,68.45,68.82,69.99,68.08,42.06,42.06,35.9,0.998,42.9,45.54,40.36,6.402,6.457,322.5,19.41,13.15,696.8758,15.18,0.1401066,0.1664178,0.7537556
"2018-06-20 15:10:00",69135,"CKVY",13.47,70.11,69.45,70.36,68.39,40.42,42.99,32.64,1.016,42.56,45.4,39.25,6.05,6.239,346,15.33,9.43,633.3508,15.18,0.1401066,0.1664178,0.7537556
"2018-06-20 15:15:00",69136,"CKVY",13.47,70.98,71.09,71.72,70.05,37.68,43.57,35.83,0.975,45.04,47.75,42.49,5.757,5.802,293.7,26.69,9.43,684.3162,15.18,0.1276822,0.1546849,0.7245764
"2018-06-20 15:20:00",69137,"CKVY",13.46,69.44,70.71,71.41,69.37,40.73,42.95,34.53,1,44.09,47.48,41.69,5.344,5.333,308.2,24.58,10.08,787.2523,15.18,0.1276822,0.1546849,0.7245764
"2018-06-20 15:25:00",69138,"CKVY",13.47,67.77,68.48,69.37,67.77,42.44,43.47,38.09,0.984,43.66,45.68,42.11,5.999,5.686,310.7,17,11.18,734.0706,15.18,0.1276822,0.1546849,0.7245764
"2018-06-20 15:30:00",69139,"CKVY",13.46,68.51,67.92,68.51,67.4,44.12,46.86,39.9,1.049,44.16,47.11,42.22,6.303,6.311,296.1,12.9,10.08,544.9256,15.17,0.09141596,0.1144802,0.6925953
"2018-06-20 15:35:00",69140,"CKVY",13.45,70.55,70.09,70.73,68.51,37.95,45.04,35.07,0.968,45.04,47.37,41.5,6.85,6.768,287,13.92,14.03,488.8879,15.17,0.09141596,0.1144802,0.6925953
"2018-06-20 15:40:00",69141,"CKVY",13.46,71.41,70.58,71.41,70.05,40.35,45.28,34.18,1.06,44.15,48.76,41.38,6.448,6.57,294.5,19.55,10.74,645.018,15.17,0.09141596,0.1144802,0.6925953
"2018-06-20 15:45:00",69142,"CKVY",13.46,71.53,71.59,71.9,71.22,39.25,40.62,32.68,1.035,43.41,46.61,40.76,5.353,5.962,252.2,72.82,7.453,843.0293,15.17,0.1541026,0.1837623,0.6587436
"2018-06-20 15:50:00",69143,"CKVY",13.45,71.53,70.79,71.59,69.74,37.81,43.53,37.4,0.997,45.23,47.17,42.68,5.168,5.046,308.1,21.84,13.81,780.4985,15.17,0.1541026,0.1837623,0.6587436
"2018-06-20 15:55:00",69144,"CKVY",13.45,69.74,70.62,71.59,69.74,41.92,43.57,35.9,1.04,44.54,47.13,42.92,6.404,5.867,307.6,16.08,13.59,733.8798,15.17,0.1541026,0.1837623,0.6587436
"2018-06-20 16:00:00",69145,"CKVY",13.45,69,69.18,69.87,68.64,43.09,44.53,38.47,1.042,44.96,47.1,42.7,7.8,7.054,292.2,13.44,11.4,585.2906,15.17,0.1010948,0.1256123,0.6225327
"2018-06-20 16:05:00",69146,"CKVY",13.45,69.37,68.75,69.37,68.39,41.65,43.4,37.88,1.02,44.1,45.89,41.96,7.633,7.89,289.7,15.45,9.43,533.5849,15.17,0.1010948,0.1256123,0.6225327
"2018-06-20 16:10:00",69147,"CKVY",13.45,70.36,70.1,70.48,69.25,36.86,43.06,34.32,0.934,43.07,46.76,40.56,5.572,6.576,332.9,29.57,8.77,512.9286,15.17,0.1010948,0.1256123,0.6225327
"2018-06-20 16:15:00",69148,"CKVY",13.45,69,69.69,70.48,68.76,39.39,41.72,35.31,0.953,43.32,45.36,41.38,4.325,4.713,328.5,30.85,8.77,502.056,15.17,0.09420882,0.1195381,0.5867425
"2018-06-20 16:20:00",69149,"CKVY",13.45,70.73,70.39,71.22,68.94,38.12,42.2,35.35,0.978,43.88,46.9,41.98,4.275,4.319,305.3,18.27,10.3,557.0817,15.17,0.09420882,0.1195381,0.5867425
"2018-06-20 16:25:00",69150,"CKVY",13.45,71.16,70.62,71.35,70.24,34.01,40.08,33.43,0.886,42.82,45.31,40.32,5.069,4.635,321,18.85,9.43,550.6104,15.17,0.09420882,0.1195381,0.5867425
"2018-06-20 16:30:00",69151,"CKVY",13.45,69.5,70.43,71.47,69.5,34.97,40.08,32.57,0.86,41.7,45.7,39.86,4.904,5.226,276.2,20.9,6.138,621.9199,15.17,0.1100437,0.1327002,0.5485512
"2018-06-20 16:35:00",69152,"CKVY",13.45,70.24,69.93,70.55,69.44,35.28,43.02,33.5,0.89,43.08,46.47,40.21,4.313,4.506,334.2,33.04,7.672,551.6479,15.17,0.1100437,0.1327002,0.5485512
"2018-06-20 16:40:00",69153,"CKVY",13.44,71.96,71.26,72.4,70.18,36.79,41.24,34.53,0.984,43.82,46.73,41.42,3.982,4.09,297.4,41.19,9.64,510.6455,15.17,0.1100437,0.1327002,0.5485512
"2018-06-20 16:45:00",69154,"CKVY",13.45,71.84,71.69,71.96,71.35,35.73,39.25,33.6,0.952,43.23,45.82,41.59,4.632,4.351,292,15.14,8.99,491.8424,15.17,0.09467323,0.1152098,0.5077978
"2018-06-20 16:50:00",69155,"CKVY",13.45,72.02,72.29,72.58,71.84,35.96,39.87,33.05,0.964,44.67,46.73,41.54,4.936,4.701,287.1,18.55,9.64,569.8066,15.17,0.09467323,0.1152098,0.5077978
"2018-06-20 16:55:00",69156,"CKVY",13.44,69.24,70.04,72.09,68.94,43.84,43.91,34.35,1.069,44.11,46.38,41.18,5.355,5.257,283.7,12,8.77,511.1987,15.17,0.09467323,0.1152098,0.5077978
"2018-06-20 17:00:00",69157,"CKVY",13.44,72.63,70.89,72.63,69.24,37.26,45.76,33.26,1.02,43.71,47.79,40.77,5.439,5.343,274,14.25,8.77,493.8586,15.17,0.09153346,0.1139184,0.4657484
"2018-06-20 17:05:00",69158,"CKVY",13.44,71.52,72.89,73.86,71.45,40.55,40.55,35.38,1.069,45.56,47.37,43.46,5.811,5.613,297.1,18.48,11.18,527.9066,15.17,0.09153346,0.1139184,0.4657484
"2018-06-20 17:10:00",69159,"CKVY",13.43,71.38,71.54,71.95,71.2,40,42.09,34.45,1.049,44.44,47.4,41.83,5.684,5.77,308.1,16.94,9.86,611.2346,15.17,0.09153346,0.1139184,0.4657484
"2018-06-20 17:15:00",69160,"CKVY",13.43,72.3,71.69,72.36,71.07,37.36,42.02,34.35,1.011,44.18,47.21,41.81,5.82,5.752,325.5,18.98,10.74,625.2459,15.17,0.1094779,0.1350406,0.4230618
"2018-06-20 17:20:00",69161,"CKVY",13.42,69.96,71.3,72.3,69.96,38.35,39.58,35.27,0.959,43.83,46.06,42.01,5.947,6.237,303.5,14.17,13.59,583.041,15.17,0.1094779,0.1350406,0.4230618
"2018-06-20 17:25:00",69162,"CKVY",13.43,67.86,68.83,70.08,67.86,45.3,45.4,38.42,1.054,43.77,46.13,42.47,6.19,6.031,316.6,14.63,10.52,439.7334,15.17,0.1094779,0.1350406,0.4230618
"2018-06-20 17:30:00",69163,"CKVY",13.43,70.26,68.31,70.26,67.18,36.77,47.73,36.26,0.929,44.52,47,41.72,5.985,6.005,330.6,17.32,7.453,303.1607,15.16,0.06401805,0.0864424,0.3806682
"2018-06-20 17:35:00",69164,"CKVY",13.43,71.37,70.92,71.37,70.26,37.19,39.03,33.59,0.975,42.62,44.62,40.97,4.9,5.352,321.7,16.1,7.672,311.8832,15.16,0.06401805,0.0864424,0.3806682
"2018-06-20 17:40:00",69165,"CKVY",13.43,70.94,71.44,71.93,70.82,39.72,40.3,35.2,1.026,44.01,46.31,42.11,5.035,4.847,296.3,13.39,11.84,447.6255,15.16,0.06401805,0.0864424,0.3806682
"2018-06-20 17:45:00",69166,"CKVY",13.43,71.19,71.01,71.25,70.76,39.82,43.83,34.24,1.038,44.51,48.1,41.34,5.957,5.478,298.7,13.95,13.15,578.3138,15.16,0.1040552,0.1277699,0.337523
"2018-06-20 17:50:00",69167,"CKVY",13.43,70.94,70.99,71.31,70.76,37.49,41.12,36.84,0.969,44.65,46.29,43.19,7.424,6.593,305.7,12.37,11.84,571.9775,15.16,0.1040552,0.1277699,0.337523
"2018-06-20 17:55:00",69168,"CKVY",13.43,71.06,70.98,71.37,70.76,37.32,39.24,33.08,0.969,43.08,45.17,40.61,6.691,7.226,317.5,20.15,8.33,546.442,15.16,0.1040552,0.1277699,0.337523
"2018-06-20 18:00:00",69169,"CKVY",13.42,71.19,71.31,71.86,70.69,38.9,42.01,33.08,1.014,43.82,47.08,40.39,6.146,6.369,322.2,18.96,11.62,524.2974,15.16,0.09589245,0.123133,0.2939315
"2018-06-20 18:05:00",69170,"CKVY",13.44,69.71,69.71,71.25,69.03,39.55,42.42,37.77,0.98,44.18,45.67,42.71,5.755,5.969,301.2,11.15,10.3,462.0576,15.16,0.09589245,0.123133,0.2939315
"2018-06-20 18:10:00",69171,"CKVY",13.44,70.82,70.54,71,69.83,39.51,42.9,35.75,1.017,44.25,46.65,42.13,6.127,5.787,308.2,12.49,8.77,433.1701,15.16,0.09589245,0.123133,0.2939315
"2018-06-20 18:15:00",69172,"CKVY",13.44,69.95,70.56,71.19,69.71,40.3,40.3,35.78,1.007,43.76,45.27,42.53,6.121,6.285,318.1,11.76,8.77,401.8451,15.16,0.0697873,0.09286217,0.2505082
"2018-06-20 18:20:00",69173,"CKVY",13.44,70.82,70.57,70.94,69.89,36.91,39.99,33.45,0.95,42.87,44.91,40.57,5.383,5.74,301.3,16.63,7.453,409.8535,15.16,0.0697873,0.09286217,0.2505082
"2018-06-20 18:25:00",69174,"CKVY",13.44,71.37,71.12,71.43,70.76,35.95,37.25,32.19,0.943,41.21,43.76,39.85,4.256,4.893,316.5,29.37,5.042,407.8144,15.16,0.0697873,0.09286217,0.2505082
"2018-06-20 18:30:00",69175,"CKVY",13.45,71.56,71.56,71.8,71.31,34.17,36.77,32.63,0.902,42.31,43.85,40.74,3.263,3.623,261.8,18.04,5.918,406.9421,15.16,0.07526898,0.09635735,0.2085525
"2018-06-20 18:35:00",69176,"CKVY",13.46,71.12,71.4,71.62,71,34.82,37.15,32.39,0.906,42.1,43.84,40.23,2.911,3.043,260.2,23.18,5.261,410.9584,15.16,0.07526898,0.09635735,0.2085525
"2018-06-20 18:40:00",69177,"CKVY",13.46,70.45,71.05,71.49,70.39,35.3,38.04,33.32,0.897,42.26,44.24,40.95,3.583,3.076,317.9,32.33,8.77,393.2065,15.16,0.07526898,0.09635735,0.2085525
"2018-06-20 18:45:00",69178,"CKVY",13.46,70.57,70.46,70.69,70.26,36.5,39.86,34.45,0.931,42.65,44.97,40.95,4.344,4.001,346.4,16.54,8.77,375.7554,15.15,0.06128193,0.07708642,0.1665577
"2018-06-20 18:50:00",69179,"CKVY",13.46,70.69,70.48,70.76,70.26,38.04,39.21,34.41,0.975,42.85,44.73,40.98,4.706,4.591,336.9,14.31,8.11,359.0009,15.15,0.06128193,0.07708642,0.1665577
"2018-06-20 18:55:00",69180,"CKVY",13.46,70.57,71,71.31,70.57,36.5,41.5,34.65,0.931,44.02,46.48,41.48,4.413,4.579,303.3,29.14,7.672,342.9864,15.15,0.06128193,0.07708642,0.1665577
"2018-06-20 19:00:00",69181,"CKVY",13.46,69.89,70.32,70.69,69.83,38.97,41.64,36.71,0.972,44.17,46.01,42.77,4.44,4.404,299.4,13.4,8.99,328.564,15.15,0.05690366,0.0753786,0.125853
"2018-06-20 19:05:00",69182,"CKVY",13.46,70.32,70.19,70.45,69.77,36.02,39.31,35.51,0.912,42.89,44.17,41.79,4.381,4.348,301.3,12.35,6.795,314.4665,15.15,0.05690366,0.0753786,0.125853
"2018-06-20 19:10:00",69183,"CKVY",13.46,70.45,70.41,70.69,70.14,39.24,39.58,33.59,0.997,43.14,44.83,40.25,4.41,4.516,302.7,11.07,6.138,300.1686,15.15,0.05690366,0.0753786,0.125853
"2018-06-20 19:15:00",69184,"CKVY",13.46,69.95,70.24,70.51,69.89,39.99,40.44,35.47,0.999,43.81,45.17,41.65,4.197,4.331,306.6,11.08,7.014,285.2246,15.15,0.04881438,0.06639167,0.08805624
"2018-06-20 19:20:00",69185,"CKVY",13.47,69.77,69.86,70.08,69.58,44.92,45.16,39.48,1.116,45.87,47.61,44.21,4.054,4.163,307,12.93,6.357,269.9701,15.15,0.04881438,0.06639167,0.08805624
"2018-06-20 19:25:00",69186,"CKVY",13.46,69.34,69.5,69.89,69.15,44.1,46.74,42.32,1.079,46.81,48.47,45.54,4.082,4.074,299.1,11.64,5.918,254.9917,15.15,0.04881438,0.06639167,0.08805624
"2018-06-20 19:30:00",69187,"CKVY",13.47,69.52,69.58,69.71,69.28,41.16,45.99,37.66,1.013,45.12,47.81,42.69,3.758,3.923,309.6,12.32,5.699,240.4554,15.15,0.03896381,0.05373401,0.05361639
"2018-06-20 19:35:00",69188,"CKVY",13.46,69.4,69.34,69.71,69.09,40.2,44.1,38.62,0.986,44.67,46.47,43.25,3.755,3.761,308.6,23.68,7.014,226.4852,15.15,0.03896381,0.05373401,0.05361639
"2018-06-20 19:40:00",69189,"CKVY",13.41,68.6,68.97,69.46,68.47,43.66,44.79,40.27,1.041,45.63,46.66,44.25,3.85,3.802,309.8,9.7,5.48,213.0113,15.15,0.03896381,0.05373401,0.05361639
"2018-06-20 19:45:00",69190,"CKVY",13.31,68.66,68.54,68.66,68.47,43.76,47.39,42.6,1.046,46.32,47.88,44.89,3.71,3.823,308,8.82,4.822,199.8322,15.15,0.0308377,0.04421773,0.02668907
"2018-06-20 19:50:00",69191,"CKVY",13.12,68.35,68.37,68.6,68.17,44.86,46.91,42.73,1.061,45.88,47.38,44.79,3.583,3.595,314.4,9.44,4.822,186.6908,15.15,0.0308377,0.04421773,0.02668907
"2018-06-20 19:55:00",69192,"CKVY",13.09,68.35,68.33,68.47,68.23,43.97,46.36,42.73,1.04,45.96,47.01,44.81,3.293,3.457,308.9,8.91,4.603,173.5207,15.15,0.0308377,0.04421773,0.02668907
"2018-06-20 20:00:00",69193,"CKVY",13.05,68.6,68.48,68.66,68.23,44.07,45.68,42.84,1.051,45.85,46.79,45.06,3.076,3.172,314.7,8.32,3.726,160.4552,15.14,0.02237101,0.03382545,0.01170073
"2018-06-20 20:05:00",69194,"CKVY",13,68.6,68.51,68.72,68.29,41.23,45.06,39.96,0.983,45.33,46.48,43.27,2.753,2.912,319.9,10.22,3.726,147.6326,15.14,0.02237101,0.03382545,0.01170073
"2018-06-20 20:10:00",69195,"CKVY",12.99,68.17,68.45,68.66,68.1,43.97,45.44,41.36,1.033,45.46,46.55,44.17,2.474,2.585,314,10.98,3.288,135.0117,15.14,0.02237101,0.03382545,0.01170073
"2018-06-20 20:15:00",69196,"CKVY",12.98,68.41,68.13,68.47,67.86,41.91,44.24,39.65,0.994,44.32,45.55,42.68,2.342,2.425,328.3,12.67,3.069,122.6038,15.14,0.01037144,0.01562887,0.003752794
"2018-06-20 20:20:00",69197,"CKVY",12.97,68.29,68.37,68.47,68.23,40.64,42.46,39.03,0.959,43.63,44.75,42.44,2.125,2.266,344.1,10.36,3.069,110.5323,15.14,0.01037144,0.01562887,0.003752794
"2018-06-20 20:25:00",69198,"CKVY",12.97,68.04,68.32,68.47,67.86,40.03,42.6,39.48,0.937,43.6,44.55,42.71,1.938,2.017,348.1,8.98,3.069,98.56502,15.14,0.01037144,0.01562887,0.003752794
"2018-06-20 20:30:00",69199,"CKVY",12.96,67.98,67.92,68.1,67.67,43.69,43.79,39.38,1.02,43.57,45.15,42.19,1.63,1.805,352.1,19.42,3.069,86.7229,15.14,0.005634716,0.009141976,0.0002164975
"2018-06-20 20:35:00",69200,"CKVY",12.95,65.21,66.49,67.98,65.15,54.1,54.1,43.62,1.148,46.9,48.23,45.02,1.672,1.616,288,7.558,2.85,75.28868,15.14,0.005634716,0.009141976,0.0002164975
"2018-06-20 20:40:00",69201,"CKVY",12.94,64.41,64.33,65.21,63.91,51.02,55.88,50.88,1.053,46.83,48.56,45.63,1.989,1.853,292.8,6.764,3.726,64.27438,15.14,0.005634716,0.009141976,0.0002164975
"2018-06-20 20:45:00",69202,"CKVY",12.93,63.3,64.16,64.53,63.3,54.38,54.38,50.95,1.079,46.25,47.06,45.84,2.219,2.059,314.7,8.08,2.85,53.65017,15.13,0.001284889,0.002685182,2.5E-07
"2018-06-20 20:50:00",69203,"CKVY",12.91,59.86,61.46,63.3,59.74,58.9,59.11,54.45,1.035,46.27,46.81,45.39,2.641,2.389,304.4,8.18,5.042,39.70739,15.13,0.001284889,0.002685182,2.5E-07
"2018-06-20 20:55:00",69204,"CKVY",12.92,58.26,58.78,59.86,58.26,67.23,67.26,58.94,1.116,46.58,47.69,45.43,2.748,2.723,322,10.44,4.384,25.14947,15.13,0.001284889,0.002685182,2.5E-07
"2018-06-20 21:00:00",69205,"CKVY",12.92,57.84,57.96,58.38,57.71,65.28,67.4,65.28,1.067,46.92,47.64,46.29,3.045,2.884,326.1,8.78,3.507,13.37906,15.13,-0.0008065132,-0.0003046238,2.5E-07
"2018-06-20 21:05:00",69206,"CKVY",12.91,58.71,58.67,59.07,57.84,62.68,65.21,60.83,1.057,45.75,46.29,45.18,2.859,2.964,317.3,16.66,3.507,7.754391,15.13,-0.0008065132,-0.0003046238,2.5E-07
"2018-06-20 21:10:00",69207,"CKVY",12.9,56.67,57.72,58.71,56.61,67.89,67.96,62.65,1.064,46.22,46.44,45.97,2.947,2.843,330.3,6.224,4.603,5.718827,15.12,-0.0008065132,-0.0003046238,2.5E-07
"2018-06-20 21:15:00",69208,"CKVY",12.9,55.93,56.35,56.67,55.93,69.12,69.16,67.82,1.055,46.05,46.4,45.74,3.212,3.085,327.1,6.209,5.042,3.901543,15.12,-0.00100114,-0.0005816771,2.5E-07
"2018-06-20 21:20:00",69209,"CKVY",12.9,56.86,56.34,56.86,55.93,65.7,69.26,65.59,1.037,45.79,46.14,45.35,3.521,3.391,329.4,5.106,4.822,2.420923,15.12,-0.00100114,-0.0005816771,2.5E-07
"2018-06-20 21:25:00",69210,"CKVY",12.9,55.81,56.37,56.92,55.75,67.96,68.09,65.66,1.032,45.5,45.72,45.26,3.688,3.633,326.5,7.098,5.042,1.358046,15.12,-0.00100114,-0.0005816771,2.5E-07
"2018-06-20 21:30:00",69211,"CKVY",12.9,55.07,55.42,55.93,54.89,69.02,69.29,67.68,1.021,45.23,45.51,44.85,3.681,3.678,325.3,8.62,5.699,0.6936719,15.12,-0.0004893935,0.0001078098,2.5E-07
"2018-06-20 21:35:00",69212,"CKVY",12.9,56.3,55.67,56.3,55.07,65.49,69.05,65.39,1.013,44.89,45.25,44.6,3.675,3.695,321.4,8.24,4.822,0.3066372,15.12,-0.0004893935,0.0001078098,2.5E-07
"2018-06-20 21:40:00",69213,"CKVY",12.89,56.67,56.62,56.92,56.18,65.97,66.18,64.94,1.034,45.22,45.64,44.7,3.486,3.619,341,11.02,4.384,0.1085579,15.12,-0.0004893935,0.0001078098,2.5E-07
"2018-06-20 21:45:00",69214,"CKVY",12.89,55.7,55.95,56.68,55.58,68.58,68.62,65.97,1.038,45.55,45.75,45.34,3.504,3.48,1.008,6.232,4.822,0.02242237,15.12,-0.000353008,0.0003057682,2.5E-07
"2018-06-20 21:50:00",69215,"CKVY",12.89,56.21,55.98,56.27,55.64,66.26,68.62,66.26,1.021,45.5,45.71,45.13,3.572,3.539,342.7,9.13,4.822,1.263234E-06,15.12,-0.000353008,0.0003057682,2.5E-07
"2018-06-20 21:55:00",69216,"CKVY",12.89,56.21,56.46,56.7,56.09,67.05,67.09,64.62,1.034,45.15,45.51,44.81,3.924,3.714,323.5,7.481,5.699,0,15.12,-0.000353008,0.0003057682,2.5E-07
"2018-06-20 22:00:00",69217,"CKVY",12.87,55.84,56.06,56.21,55.78,66.51,67.09,65.79,1.012,44.99,45.46,44.69,4.061,4.044,318.4,6.106,5.48,0,15.12,-5.404835E-05,0.0007135653,2.5E-07
"2018-06-20 22:05:00",69218,"CKVY",12.88,55.04,55.49,55.84,54.92,68.6,68.6,66.47,1.013,44.75,44.93,44.54,3.731,3.993,324.9,26.55,4.603,0,15.12,-5.404835E-05,0.0007135653,2.5E-07
"2018-06-20 22:10:00",69219,"CKVY",12.87,53.56,54.08,55.1,53.56,71.78,71.89,68.63,1.005,44.92,45.16,44.61,2.402,3.094,70.04,28.81,1.096,0,15.12,-5.404835E-05,0.0007135653,2.5E-07
"2018-06-20 22:15:00",69220,"CKVY",12.88,53.99,53.84,54.24,53.44,71.2,71.92,70.72,1.012,44.8,45.01,44.56,1.173,1.751,339.9,49.38,1.534,0,15.12,-0.001827023,-0.001793617,2.5E-07
"2018-06-20 22:20:00",69221,"CKVY",12.87,53.38,53.49,53.99,53.01,73.19,74.22,71.2,1.017,44.91,45.26,44.65,0.547,0.707,22.88,13.43,2.411,0,15.12,-0.001827023,-0.001793617,2.5E-07
"2018-06-20 22:25:00",69222,"CKVY",12.87,53.51,53.63,54.06,53.25,71.93,73.6,71.31,1.005,44.91,45.16,44.64,1.178,0.858,13.9,13.39,3.069,0,15.12,-0.001827023,-0.001793617,2.5E-07
"2018-06-20 22:30:00",69223,"CKVY",12.88,53.03,53.39,53.64,52.9,72.55,72.66,71.28,0.996,44.55,44.82,44.34,1.371,1.334,13.88,67.33,2.411,0,15.12,-0.005974647,-0.008499799,2.5E-07
"2018-06-20 22:35:00",69224,"CKVY",12.87,50.14,51.61,53.03,50.07,79.18,79.21,72.38,0.976,44.16,44.46,43.79,1.85,1.602,201.9,11.02,4.165,0,15.12,-0.005974647,-0.008499799,2.5E-07
"2018-06-20 22:40:00",69225,"CKVY",12.87,48.47,49.02,50.07,48.41,83,83.2,79.24,0.963,43.58,43.96,43.26,2.246,2.074,233.5,14.23,4.822,0,15.12,-0.005974647,-0.008499799,2.5E-07
"2018-06-20 22:45:00",69226,"CKVY",12.87,48.04,48.42,48.84,47.86,84.1,84.3,81.7,0.959,43.49,43.77,42.99,2.464,2.319,231.9,41.75,3.288,0,15.11,-0.004185563,-0.005392844,2.5E-07
"2018-06-20 22:50:00",69227,"CKVY",12.87,48.78,48.3,48.84,47.98,82.7,84.4,82.7,0.97,43.57,43.9,43.25,2.62,2.594,220.6,3.783,3.726,0,15.11,-0.004185563,-0.005392844,2.5E-07
"2018-06-20 22:55:00",69228,"CKVY",12.86,49.34,49.07,49.52,48.72,81.2,82.7,81,0.972,43.89,44.17,43.67,2.786,2.652,222.3,7.804,5.042,0,15.11,-0.004185563,-0.005392844,2.5E-07
"2018-06-20 23:00:00",69229,"CKVY",12.86,49.09,49.71,49.95,49.09,79.93,81.5,79.73,0.948,43.92,44.2,43.19,3.37,3.12,223.8,36.97,4.603,0,15.11,-0.003315455,-0.004005185,2.5E-07
"2018-06-20 23:05:00",69230,"CKVY",12.86,49.34,47.77,49.34,46.99,83.9,88.7,80.1,1.005,43.73,44.85,42.83,3.718,3.549,168.2,21.96,4.603,0,15.11,-0.003315455,-0.004005185,2.5E-07
"2018-06-20 23:10:00",69231,"CKVY",12.86,51.2,51.03,51.75,49.34,76.48,83.8,76.34,0.981,44.52,44.78,44.08,3.442,3.628,202.5,18.16,4.165,0,15.11,-0.003315455,-0.004005185,2.5E-07
"2018-06-20 23:15:00",69232,"CKVY",12.86,49.72,50.23,51.26,49.66,79.43,80.1,76.55,0.965,44.08,44.33,43.55,3.421,3.397,254.1,17.4,3.946,0,15.11,-0.00239104,-0.002646481,2.5E-07
"2018-06-20 23:20:00",69233,"CKVY",12.85,48.86,48.71,49.72,48.24,83.3,83.7,79.26,0.98,43.55,44.07,43.06,3.342,3.366,313.3,10.64,4.603,0,15.11,-0.00239104,-0.002646481,2.5E-07
"2018-06-20 23:25:00",69234,"CKVY",12.85,50.35,49.63,50.48,48.8,80.1,83.3,80.1,0.995,44.4,44.66,43.95,3.44,3.371,334.2,4.308,4.165,0,15.11,-0.00239104,-0.002646481,2.5E-07
"2018-06-20 23:30:00",69235,"CKVY",12.85,50.91,50.71,51.03,50.35,77.49,80.1,77.49,0.984,44.36,44.57,44.08,2.898,3.193,308.2,14.57,3.069,0,15.11,-0.002626186,-0.002983858,2.5E-07
"2018-06-20 23:35:00",69236,"CKVY",12.84,47.76,49.58,50.97,47.76,84.2,84.2,77.22,0.95,43.61,44.3,42.95,2.225,2.506,77.54,70.35,3.069,0,15.11,-0.002626186,-0.002983858,2.5E-07
"2018-06-20 23:40:00",69237,"CKVY",12.84,46.71,46.96,47.89,46.53,87,87.2,84.1,0.944,42.94,43.36,42.7,1.88,2.052,150.8,14.26,3.069,0,15.12,-0.002626186,-0.002983858,2.5E-07
"2018-06-20 23:45:00",69238,"CKVY",12.84,47.7,46.85,47.76,46.4,86.5,88.4,86.5,0.974,43.39,44.08,42.85,1.477,1.629,220.6,47.53,1.973,0,15.12,-0.004337205,-0.005617312,2.5E-07
"2018-06-20 23:50:00",69239,"CKVY",12.84,47.02,47.42,48.01,46.84,86,86.5,83.8,0.943,43.15,44.04,42.6,1.575,1.629,293.3,30.59,3.069,0,15.12,-0.004337205,-0.005617312,2.5E-07
"2018-06-20 23:55:00",69240,"CKVY",12.84,47.89,47.57,47.89,46.96,85.7,86.6,85.1,0.971,43.59,43.9,43,1.289,1.484,357,27.38,3.069,0,15.11,-0.004337205,-0.005617312,2.5E-07
"2018-06-21 00:00:00",69241,"CKVY",12.83,47.4,47.59,47.89,47.39,85.8,85.9,85.1,0.955,43.46,43.78,43.25,1.118,1.205,356.2,6.26,0,0,15.11,-0.005248874,-0.007187243,2.5E-07
"2018-06-21 00:05:00",69242,"CKVY",12.82,46.97,47.18,47.52,46.9,88.8,89.2,85.7,0.973,43.54,44.05,43.15,0.675,0.882,125.7,49.59,1.534,0,15.11,-0.005248874,-0.007187243,2.5E-07
"2018-06-21 00:10:00",69243,"CKVY",12.83,46.48,46.58,47.03,46.42,88.5,88.8,87.7,0.951,43.25,43.88,43.06,0.285,0.43,211.4,31.37,1.096,0,15.11,-0.005248874,-0.007187243,2.5E-07
"2018-06-21 00:15:00",69244,"CKVY",12.82,47.04,46.64,47.04,46.36,89.1,89.1,87.6,0.978,43.44,44,42.89,0.553,0.405,289.2,26.58,1.754,0,15.12,-0.006616453,-0.009873852,2.5E-07
"2018-06-21 00:20:00",69245,"CKVY",12.81,46.54,46.72,47.16,46.42,87.8,89.1,86.2,0.946,43.13,44.12,42.57,0.699,0.626,329.3,6.713,1.754,0,15.12,-0.006616453,-0.009873852,2.5E-07
"2018-06-21 00:25:00",69246,"CKVY",12.82,45.13,46.14,46.91,45.13,86.1,88.6,84.3,0.879,42.36,43.74,41.23,0.96,0.797,289.2,30.01,2.192,0,15.11,-0.006616453,-0.009873852,2.5E-07
"2018-06-21 00:30:00",69247,"CKVY",12.82,43.47,43.92,45.19,43.4,90.4,91.1,85.7,0.867,40.89,41.36,40.27,1.487,1.19,260.2,10.89,3.726,0,15.11,-0.006042207,-0.008724152,2.5E-07
"2018-06-21 00:35:00",69248,"CKVY",12.82,42.73,42.53,43.53,41.98,93.5,93.5,89.7,0.871,40.16,40.99,39.25,2.368,1.886,254.9,7.427,4.822,0,15.11,-0.006042207,-0.008724152,2.5E-07
"2018-06-21 00:40:00",69249,"CKVY",12.81,42.73,42.77,42.97,42.54,93.6,93.7,93.2,0.873,41.01,41.24,40.73,2.986,2.736,260.2,5.995,4.384,0,15.11,-0.006042207,-0.008724152,2.5E-07
"2018-06-21 00:45:00",69250,"CKVY",12.81,42.79,42.68,42.85,42.48,93.8,93.8,93.3,0.876,40.95,41.21,40.69,2.725,2.952,254.3,9.24,2.85,0,15.11,-0.004244369,-0.005399833,2.5E-07
"2018-06-21 00:50:00",69251,"CKVY",12.8,42.17,42.65,42.98,42.05,93.6,93.8,92.5,0.854,40.89,41.34,40.07,1.8,2.272,233.3,68.06,2.63,0,15.11,-0.004244369,-0.005399833,2.5E-07
"2018-06-21 00:55:00",69252,"CKVY",12.8,43.41,42.65,43.47,42.11,95.4,95.7,93.6,0.913,41.26,42.3,40.44,1.423,1.512,195.2,29.82,2.85,0,15.11,-0.004244369,-0.005399833,2.5E-07
"2018-06-21 01:00:00",69253,"CKVY",12.8,43.72,43.58,43.84,43.41,93.7,95.4,93.7,0.907,42.03,42.27,41.79,1.778,1.504,228.2,7.896,3.726,0,15.11,-0.005031549,-0.006754091,2.5E-07
"2018-06-21 01:05:00",69254,"CKVY",12.79,43.59,43.65,43.78,43.47,93.1,93.7,93.1,0.897,41.88,42.1,41.63,1.994,1.988,259.2,14.13,3.288,0,15.11,-0.005031549,-0.006754091,2.5E-07
"2018-06-21 01:10:00",69255,"CKVY",12.79,43.59,43.51,43.72,43.22,93.6,93.6,92.8,0.902,41.72,42,41.31,1.46,1.782,271.6,27.55,0.658,0,15.11,-0.005031549,-0.006754091,2.5E-07
"2018-06-21 01:15:00",69256,"CKVY",12.79,43.78,43.61,43.78,43.41,93.8,93.9,93.3,0.911,41.89,42.14,41.61,0.664,1.071,179.3,14.64,1.973,0,15.11,-0.005185447,-0.007038568,2.5E-07
"2018-06-21 01:20:00",69257,"CKVY",12.78,42.85,43.26,43.97,42.73,94.3,94.3,93,0.883,41.57,42.42,41,0.945,0.727,97.1,22.27,3.507,0,15.12,-0.005185447,-0.007038568,2.5E-07
"2018-06-21 01:25:00",69258,"CKVY",12.78,43.53,43.68,44.34,42.73,94.3,96.5,94,0.906,42.38,43.4,41.23,1.788,1.343,83.6,6.967,3.507,0,15.12,-0.005185447,-0.007038568,2.5E-07
"2018-06-21 01:30:00",69259,"CKVY",12.77,43.1,43.11,43.59,42.79,94.4,94.4,93.3,0.892,41.46,42.06,41.03,2.582,2.247,86,7.797,3.507,0,15.11,-0.005388845,-0.007421275,2.5E-07
"2018-06-21 01:35:00",69260,"CKVY",12.77,43.6,43.4,43.97,42.79,94.9,95.9,94.3,0.915,42.08,42.86,41.3,2.353,2.521,86.1,7.19,2.63,0,15.12,-0.005388845,-0.007421275,2.5E-07
"2018-06-21 01:40:00",69261,"CKVY",12.77,44.4,44.02,44.47,43.47,94.6,95.4,94.6,0.94,42.72,43.13,42.11,1.899,2.062,37.49,43.5,2.85,0,15.12,-0.005388845,-0.007421275,2.5E-07
"2018-06-21 01:45:00",69262,"CKVY",12.77,45.58,45.39,45.82,44.47,90.6,94.9,90.5,0.941,43.48,44.04,42.88,1.967,1.927,345.3,7.904,3.507,0,15.12,-0.00477485,-0.006256297,2.5E-07
"2018-06-21 01:50:00",69263,"CKVY",12.77,44.16,45,45.64,44.16,89.9,90.6,89,0.886,42.25,43.03,41.41,1.988,1.833,304.1,18.89,3.507,0,15.12,-0.00477485,-0.006256297,2.5E-07
"2018-06-21 01:55:00",69264,"CKVY",12.76,42.01,42.97,44.22,42.01,92,92,89.4,0.834,40.52,41.47,39.85,2.551,2.333,274.5,11.2,3.946,0,15.12,-0.00477485,-0.006256297,2.5E-07
"2018-06-21 02:00:00",69265,"CKVY",12.76,42.07,41.74,42.19,41.39,94.7,95,91.9,0.861,40.05,40.87,39.43,2.772,2.655,260.3,8.94,4.603,0,15.12,-0.004393894,-0.005666413,2.5E-07
"2018-06-21 02:05:00",69266,"CKVY",12.75,42.26,41.84,42.26,41.51,94.2,94.8,93.5,0.862,40.23,40.75,39.79,3.129,3.032,243.9,7.426,4.384,0,15.12,-0.004393894,-0.005666413,2.5E-07
"2018-06-21 02:10:00",69267,"CKVY",12.75,42.14,42.15,42.26,41.95,95.1,95.1,93.9,0.866,40.66,40.87,40.42,3.035,3.127,286.6,30.7,4.165,0,15.12,-0.004393894,-0.005666413,2.5E-07
"2018-06-21 02:15:00",69268,"CKVY",12.75,42.76,42.23,42.76,41.89,96,96.1,95.1,0.896,41.06,41.73,40.64,2.744,2.869,311,9.46,3.946,0,15.12,-0.004015091,-0.004994099,2.5E-07
"2018-06-21 02:20:00",69269,"CKVY",12.75,44.24,43.45,44.24,42.69,94.5,96.2,94.5,0.933,42.26,42.81,41.66,2.513,2.608,311.8,11.36,3.069,0,15.12,-0.004015091,-0.004994099,2.5E-07
"2018-06-21 02:25:00",69270,"CKVY",12.74,45.17,44.72,45.17,44.18,91.1,94.5,91,0.932,42.69,42.88,42.51,2.249,2.385,326.4,8.86,2.63,0,15.12,-0.004015091,-0.004994099,2.5E-07
"2018-06-21 02:30:00",69271,"CKVY",12.74,44.73,45.11,45.48,44.61,89.1,91.1,89.1,0.897,42.53,43.05,41.61,1.58,1.931,35.38,45.19,1.534,0,15.12,-0.004549246,-0.005889356,2.5E-07
"2018-06-21 02:35:00",69272,"CKVY",12.72,44.43,44.37,44.67,44.12,91.7,91.8,88.9,0.913,41.69,42.33,41.08,0.991,1.312,101.7,33.19,1.315,0,15.12,-0.004549246,-0.005889356,2.5E-07
"2018-06-21 02:40:00",69273,"CKVY",12.72,44.61,44.56,44.73,44.36,91.9,92.5,91.7,0.92,42.41,42.71,42.12,0.62,0.823,24.86,4.926,1.973,0,15.12,-0.004549246,-0.005889356,2.5E-07
"2018-06-21 02:45:00",69274,"CKVY",12.72,44.86,44.62,44.86,44.36,92.5,92.5,91.8,0.935,42.47,42.83,42.15,0.432,0.507,292.4,52.12,0.658,0,15.12,-0.0060352,-0.008718423,2.5E-07
"2018-06-21 02:50:00",69275,"CKVY",12.72,44.8,44.81,44.98,44.61,91.8,92.5,91.2,0.926,42.58,42.95,42.28,0.702,0.54,309.8,6.394,2.192,0,15.12,-0.0060352,-0.008718423,2.5E-07
"2018-06-21 02:55:00",69276,"CKVY",12.72,43.44,44.39,44.98,43.44,92.1,92.1,91.5,0.882,42.15,42.78,41.31,0.938,0.799,264.3,15.62,2.411,0,15.12,-0.0060352,-0.008718423,2.5E-07
"2018-06-21 03:00:00",69277,"CKVY",12.72,43.13,43.28,43.5,43.01,95.1,95.1,92.1,0.9,41.68,41.93,41.28,1.318,1.152,188.6,13.35,1.754,0,15.12,-0.006101157,-0.008862491,2.5E-07
"2018-06-21 03:05:00",69278,"CKVY",12.7,42.39,42.69,43.13,42.26,95.7,95.7,94.9,0.88,41.44,41.82,41.07,0.989,1.179,163.3,48,1.315,0,15.13,-0.006101157,-0.008862491,2.5E-07
"2018-06-21 03:10:00",69279,"CKVY",12.71,43.44,42.91,43.5,42.39,97.3,97.6,95.7,0.932,42.09,42.87,41.26,0.69,0.777,304.3,72.39,2.192,0,15.13,-0.006101157,-0.008862491,2.5E-07
"2018-06-21 03:15:00",69280,"CKVY",12.71,43.13,43.19,43.5,43.01,94.3,97.3,94.3,0.892,41.98,42.8,41.49,0.966,0.867,179.3,10.21,3.507,0,15.13,-0.00594801,-0.008555272,2.5E-07
"2018-06-21 03:20:00",69281,"CKVY",12.7,43.13,43.08,43.38,42.64,93.4,94.6,92.3,0.884,41.36,41.9,40.6,1.908,1.404,163,11.57,4.384,0,15.13,-0.00594801,-0.008555272,2.5E-07
"2018-06-21 03:25:00",69282,"CKVY",12.7,44.98,44.33,45.05,43.01,92,95.5,92,0.934,42.72,43.54,41.23,2.923,2.453,187.2,13.1,5.48,0,15.13,-0.00594801,-0.008555272,2.5E-07
"2018-06-21 03:30:00",69283,"CKVY",12.69,45.6,45.36,45.6,44.92,91.8,92.3,91,0.955,43.12,43.39,42.74,2.931,2.955,194.3,15,3.726,0,15.13,-0.004593232,-0.005963235,2.5E-07
"2018-06-21 03:35:00",69284,"CKVY",12.69,44.24,44.97,45.66,44.06,91.9,91.9,89.8,0.908,42.55,43.44,41.38,2.225,2.634,236.9,61.77,2.192,0,15.13,-0.004593232,-0.005963235,2.5E-07
"2018-06-21 03:40:00",69285,"CKVY",12.69,43.63,43.78,44.43,43.26,94.4,94.4,91.5,0.91,41.81,42.32,41.38,2.002,2.075,285.3,28.21,4.822,0,15.13,-0.004593232,-0.005963235,2.5E-07
"2018-06-21 03:45:00",69286,"CKVY",12.69,43.75,43.97,44.43,43.5,94.7,96,94.4,0.918,42.74,43.35,42.02,2.053,2.004,283.2,26.24,3.288,0,15.13,-0.004616726,-0.00600458,2.5E-07
"2018-06-21 03:50:00",69287,"CKVY",12.69,43.13,43.08,43.81,42.64,96.2,96.2,93.4,0.911,41.73,42.4,40.93,2.729,2.339,288.5,4.92,3.726,0,15.13,-0.004616726,-0.00600458,2.5E-07
"2018-06-21 03:55:00",69288,"CKVY",12.68,43.01,42.97,43.2,42.64,96.6,96.9,96.2,0.91,42.04,42.38,41.65,2.739,2.793,281.9,7.816,3.946,0,15.13,-0.004616726,-0.00600458,2.5E-07
"2018-06-21 04:00:00",69289,"CKVY",12.68,43.13,42.97,43.26,42.58,95.9,96.8,95.9,0.908,42.02,42.38,41.58,2.75,2.718,290.5,12.12,3.726,0,15.13,-0.004470664,-0.00571181,2.5E-07
"2018-06-21 04:05:00",69290,"CKVY",12.67,42.52,42.8,43.2,42.46,96.2,96.2,95.6,0.889,41.72,42.12,41.44,2.01,2.441,267.8,13.19,1.973,0,15.13,-0.004470664,-0.00571181,2.5E-07
"2018-06-21 04:10:00",69291,"CKVY",12.67,41.53,42.2,42.64,41.47,95.9,96.6,95.9,0.854,41.22,41.63,40.4,1.457,1.755,281.2,41.41,2.192,0,15.13,-0.004470664,-0.00571181,2.5E-07
"2018-06-21 04:15:00",69292,"CKVY",12.67,41.77,41.62,41.9,41.4,97.3,97.3,95.9,0.874,40.77,41.19,40.34,0.956,1.153,268.1,37.15,1.534,0,15.13,-0.005082929,-0.006827,2.5E-07
"2018-06-21 04:20:00",69293,"CKVY",12.67,41.96,41.94,42.21,41.65,98.1,98.1,97.3,0.887,41.38,41.71,40.95,0.94,0.969,301,10.09,1.534,0,15.13,-0.005082929,-0.006827,2.5E-07
"2018-06-21 04:25:00",69294,"CKVY",12.66,42.02,42.04,42.21,41.84,98.4,98.4,98,0.893,41.6,41.76,41.34,0.831,0.836,293.4,15.89,1.754,0,15.13,-0.005082929,-0.006827,2.5E-07
"2018-06-21 04:30:00",69295,"CKVY",12.66,42.46,42.55,43.07,41.9,98.7,99.2,98.4,0.91,42.26,42.86,41.5,1.238,1.06,282.5,10.68,2.63,0,15.13,-0.005938603,-0.008538887,2.5E-07
"2018-06-21 04:35:00",69296,"CKVY",12.66,41.53,41.7,42.39,41.34,98.2,98.7,98.1,0.874,41.26,42.06,40.86,1.069,1.127,281.2,9.75,1.096,0,15.13,-0.005938603,-0.008538887,2.5E-07
"2018-06-21 04:40:00",69297,"CKVY",12.65,41.53,41.94,42.27,41.47,98.4,98.8,98.1,0.876,41.59,41.97,41,0.842,0.989,299.4,5.677,1.096,0,15.13,-0.005938603,-0.008538887,2.5E-07
"2018-06-21 04:45:00",69298,"CKVY",12.66,41.9,41.69,41.9,41.34,98.8,98.8,98.2,0.892,41.32,41.59,40.9,0.305,0.543,347.6,23,1.315,0,15.13,-0.005977507,-0.00864421,0.001960082
"2018-06-21 04:50:00",69299,"CKVY",12.65,41.41,41.61,42.03,41.23,98.6,98.9,98.4,0.873,41.27,41.74,40.82,0.706,0.478,33.82,2.707,1.754,0,15.13,-0.005977507,-0.00864421,0.001960082
"2018-06-21 04:55:00",69300,"CKVY",12.65,41.54,41.63,41.97,41.41,98.6,98.9,98.5,0.877,41.3,41.68,41.04,1.076,0.875,31.13,2.445,1.754,0,15.13,-0.005977507,-0.00864421,0.001960082
"2018-06-21 05:00:00",69301,"CKVY",12.65,42.03,41.76,42.15,41.29,98.8,99,98.4,0.896,41.42,41.89,40.89,1.287,1.24,47.61,12.45,1.534,0,15.13,-0.005997434,-0.008692634,0.008290286
"2018-06-21 05:05:00",69302,"CKVY",12.65,39.44,40.58,42.09,39.44,97.3,98.9,97.3,0.798,39.97,41.8,38.75,1.284,1.218,128,13.26,2.85,0,15.13,-0.005997434,-0.008692634,0.008290286
"2018-06-21 05:10:00",69303,"CKVY",12.65,40.43,40.48,41.41,39.13,99.2,99.5,97.2,0.846,40.18,41.29,38.45,1.384,1.34,147.7,7.681,2.411,0,15.13,-0.005997434,-0.008692634,0.008290286
"2018-06-21 05:15:00",69304,"CKVY",12.65,41.29,40.83,41.41,40.05,99.9,100,99.1,0.88,40.75,41.39,39.84,1.883,1.581,188.8,10.5,3.507,0,15.13,0.0002380593,0.0003175058,0.01992362
"2018-06-21 05:20:00",69305,"CKVY",12.64,41.29,41.25,41.41,41.04,99.2,100,99.1,0.874,41.14,41.42,40.82,2.641,2.297,155.3,27.75,5.918,0,15.13,0.0002380593,0.0003175058,0.01992362
"2018-06-21 05:25:00",69306,"CKVY",12.64,42.4,41.95,42.4,41.35,98.5,99.2,98.4,0.906,41.66,42.04,41.16,3.636,3.08,118.4,11.19,6.576,0.006845877,15.13,0.0002380593,0.0003175058,0.01992362
"2018-06-21 05:30:00",69307,"CKVY",12.64,42.28,42.53,42.77,42.22,96.8,98.5,96.6,0.887,41.92,42.29,41.36,4.25,4.014,113.4,5.185,6.138,0.0862263,15.13,0.000365307,0.0005333184,0.04283144
"2018-06-21 05:35:00",69308,"CKVY",12.64,41.91,42,42.34,41.79,97.2,97.2,96.6,0.878,41.17,41.48,40.99,3.64,4.08,93.8,13.78,3.946,0.2794664,15.13,0.000365307,0.0005333184,0.04283144
"2018-06-21 05:40:00",69309,"CKVY",12.64,42.04,42.06,42.28,41.85,97.4,97.7,97.2,0.884,41.41,41.68,41.11,2.615,3.076,335.8,58.55,3.507,0.6553001,15.14,0.000365307,0.0005333184,0.04283144
"2018-06-21 05:45:00",69310,"CKVY",12.64,41.24,41.61,42.1,41.17,96.5,97.5,96.5,0.849,40.8,41.42,40.27,2.556,2.462,283.4,18.97,5.699,1.426193,15.14,0.0008460549,0.001223182,0.07537311
"2018-06-21 05:50:00",69311,"CKVY",12.64,40.5,40.82,41.18,40.37,96.9,97,96.4,0.829,39.92,40.31,39.48,3.739,3.01,253.3,12.14,7.891,2.620411,15.14,0.0008460549,0.001223182,0.07537311
"2018-06-21 05:55:00",69312,"CKVY",12.64,42.16,41.28,42.16,40.43,99,99,96.9,0.903,40.83,41.92,39.64,5.533,4.783,249.9,12.54,9.64,4.004019,15.14,0.0008460549,0.001223182,0.07537311
"2018-06-21 06:00:00",69313,"CKVY",12.64,43.28,42.73,43.34,42.04,97.9,99.2,97.9,0.932,42.32,42.87,41.79,5.886,5.838,261.3,14.28,7.014,5.930435,15.14,0.001364085,0.001778911,0.1123143
"2018-06-21 06:05:00",69314,"CKVY",12.63,43.28,43.49,43.77,43.15,96.6,98,96.4,0.919,42.73,43.09,42.21,5.192,5.736,276,25.36,6.795,7.383763,15.14,0.001364085,0.001778911,0.1123143
"2018-06-21 06:10:00",69315,"CKVY",12.64,42.97,43.21,43.4,42.91,96,96.7,96,0.903,42.29,42.51,41.86,3.434,4.272,290.1,69.85,3.069,8.759655,15.14,0.001364085,0.001778911,0.1123143
"2018-06-21 06:15:00",69316,"CKVY",12.66,42.72,43.1,43.46,42.66,95.8,96.8,95.7,0.892,42.09,42.62,41.55,2.634,2.945,89.2,45.57,3.946,11.21742,15.14,0.002440848,0.003094123,0.1516195
"2018-06-21 06:20:00",69317,"CKVY",12.67,42.85,42.66,42.91,42.48,97.7,97.7,95.7,0.914,41.8,42.31,41.36,2.829,2.575,95.1,25.5,6.576,16.37651,15.14,0.002440848,0.003094123,0.1516195
"2018-06-21 06:25:00",69318,"CKVY",12.68,43.46,43.13,43.52,42.78,97.8,97.9,97.6,0.937,42.55,42.96,42.18,2.957,2.861,85.9,10.37,3.288,24.31092,15.14,0.002440848,0.003094123,0.1516195
"2018-06-21 06:30:00",69319,"CKVY",12.69,43.27,43.39,43.71,43.21,97.9,98,97.4,0.932,42.78,43.08,42.56,3.094,3.047,152.3,19.89,4.384,31.09015,15.14,0.00466529,0.005226406,0.1930341
"2018-06-21 06:35:00",69320,"CKVY",12.7,43.77,43.53,43.77,43.21,98,98.3,98,0.951,43.05,43.29,42.7,2.404,2.788,148,17,3.507,35.52013,15.14,0.00466529,0.005226406,0.1930341
"2018-06-21 06:40:00",69321,"CKVY",12.72,44.33,44,44.39,43.65,97.5,98.1,97.5,0.966,43.44,43.77,43.09,2.588,2.524,199.4,11.68,4.165,38.68536,15.14,0.00466529,0.005226406,0.1930341
"2018-06-21 06:45:00",69322,"CKVY",12.7,45.07,44.74,45.25,44.27,97.2,97.6,97.1,0.991,44.03,44.52,43.61,2.518,2.465,193.4,22.14,5.918,41.81745,15.15,0.005696868,0.006273799,0.2350918
"2018-06-21 06:50:00",69323,"CKVY",12.7,45,45.11,45.25,45,96.5,97.2,96.5,0.982,44.26,44.51,44.08,2.856,2.673,138.4,19.02,4.603,39.35123,15.15,0.005696868,0.006273799,0.2350918
"2018-06-21 06:55:00",69324,"CKVY",12.72,44.88,44.98,45.13,44.76,96.9,96.9,96.5,0.981,44.11,44.26,43.9,2.914,2.863,108.9,6.038,3.726,34.95835,15.15,0.005696868,0.006273799,0.2350918
"2018-06-21 07:00:00",69325,"CKVY",12.73,44.63,44.7,45,44.51,97.4,97.4,96.8,0.976,43.94,44.19,43.77,3.02,3.038,139,7.564,4.384,33.85204,15.15,0.005289379,0.005957321,0.2779549
"2018-06-21 07:05:00",69326,"CKVY",12.75,44.69,44.62,44.75,44.51,96.9,97.4,96.9,0.974,43.88,44.01,43.74,3.183,3.106,135.1,9.33,4.822,40.1705,15.15,0.005289379,0.005957321,0.2779549
"2018-06-21 07:10:00",69327,"CKVY",12.82,45.25,44.87,45.25,44.51,96.6,96.9,96.6,0.992,44.03,44.37,43.69,2.844,3.099,123.4,9.53,3.726,53.44495,15.15,0.005289379,0.005957321,0.2779549
"2018-06-21 07:15:00",69328,"CKVY",12.85,46.17,45.69,46.23,45.18,96.2,96.7,96.2,1.022,44.77,45.27,44.3,1.94,2.368,59.56,44.83,1.973,72.79881,15.15,0.01105351,0.01208697,0.3213319
"2018-06-21 07:20:00",69329,"CKVY",12.88,47.96,46.85,48.09,46.05,94.2,96.2,94.2,1.071,45.58,46.66,44.97,1.017,1.423,26.63,14.65,1.973,94.93845,15.15,0.01105351,0.01208697,0.3213319
"2018-06-21 07:25:00",69330,"CKVY",12.89,47.71,47.83,48.09,47.59,88.2,94.2,88.1,0.993,45.12,46.32,44.34,1.147,0.982,1.098,13.63,3.726,127.3032,15.15,0.01105351,0.01208697,0.3213319
"2018-06-21 07:30:00",69331,"CKVY",12.89,47.47,47.51,47.78,47.34,87.6,88.5,86.4,0.978,43.95,44.55,43.51,1.759,1.552,356.8,14.21,4.165,118.5398,15.15,0.01630244,0.0178586,0.3642885
"2018-06-21 07:35:00",69332,"CKVY",12.93,47.78,47.49,47.78,47.28,88.5,88.5,87.4,0.999,44.11,44.55,43.8,2.182,1.953,332.3,16.53,3.069,106.1742,15.16,0.01630244,0.0178586,0.3642885
"2018-06-21 07:40:00",69333,"CKVY",13.03,49.2,48.44,49.2,47.71,90.2,90.2,88.1,1.074,45.36,46.47,44.47,2.107,2.199,311.4,13.94,3.069,115.4402,15.16,0.01630244,0.0178586,0.3642885
"2018-06-21 07:45:00",69334,"CKVY",13.06,48.33,48.78,49.26,48.21,88.8,90.4,87.4,1.024,45.63,46.56,44.9,2.143,2.093,300.9,11.61,3.946,185.1402,15.16,0.02597698,0.02861369,0.4072362
"2018-06-21 07:50:00",69335,"CKVY",13.11,48.2,48.33,48.58,48.15,87.8,89.4,87.4,1.007,45.09,45.61,44.64,2.686,2.438,349.8,14.04,5.48,208.2324,15.16,0.02597698,0.02861369,0.4072362
"2018-06-21 07:55:00",69336,"CKVY",13.12,48.51,48.3,48.51,48.02,89.8,89.8,87.1,1.042,45.01,45.66,44.45,3.077,2.901,317.5,11.14,4.822,188.9187,15.16,0.02597698,0.02861369,0.4072362
"2018-06-21 08:00:00",69337,"CKVY",13.12,48.51,48.45,48.64,48.2,88.3,90.8,88.3,1.025,45.57,46.08,45.13,3.152,3.039,309.1,16.9,5.042,129.746,15.16,0.01786397,0.02024082,0.4495467
"2018-06-21 08:05:00",69338,"CKVY",13.17,48.81,48.59,48.88,48.38,88.2,88.8,86.1,1.035,45.16,45.61,44.5,3.107,3.157,329.8,13.36,5.261,110.8566,15.16,0.01786397,0.02024082,0.4495467
"2018-06-21 08:10:00",69339,"CKVY",13.19,49.19,48.91,49.19,48.63,86.7,88.4,85.7,1.032,45.26,45.9,44.72,3.152,3.119,347.6,12.9,5.042,100.9246,15.16,0.01786397,0.02024082,0.4495467
"2018-06-21 08:15:00",69340,"CKVY",13.24,49.31,49.28,49.56,49,84,87.2,83.2,1.005,45.16,45.93,44.34,3.062,3.214,13.48,15.98,3.726,106.2658,15.16,0.01796387,0.02074854,0.4911951
"2018-06-21 08:20:00",69341,"CKVY",13.25,49.68,49.46,49.68,49.31,86.8,86.8,83.3,1.053,45.09,45.93,44.47,2.614,2.86,71.03,19.13,3.946,120.875,15.16,0.01796387,0.02074854,0.4911951
"2018-06-21 08:25:00",69342,"CKVY",13.34,50.05,49.67,50.17,49.37,85.6,86.9,85.3,1.052,45.64,46.32,45.18,2.048,2.287,51.65,20.26,2.63,135.5476,15.16,0.01796387,0.02074854,0.4911951
"2018-06-21 08:30:00",69343,"CKVY",13.3,50.42,50.14,50.48,49.86,82.6,85.5,81.5,1.029,45.28,45.9,44.65,1.68,1.848,39.57,9.91,2.192,162.9795,15.16,0.02530744,0.0284142,0.5316185
"2018-06-21 08:35:00",69344,"CKVY",13.37,51.28,50.78,51.34,50.36,82.9,84.5,82,1.066,45.96,46.59,45.11,1.134,1.425,95.4,38.67,1.973,163.2721,15.16,0.02530744,0.0284142,0.5316185
"2018-06-21 08:40:00",69345,"CKVY",13.73,54,52.63,54,51.28,78.44,84.7,76.31,1.115,47.11,48.05,46.28,0.731,0.895,183.4,27.09,1.754,212.9696,15.17,0.02530744,0.0284142,0.5316185
"2018-06-21 08:45:00",69346,"CKVY",13.77,53.88,53.99,54.31,53.75,78.98,82.1,76.58,1.118,47.79,48.8,46.89,1.053,0.836,211.9,16.96,3.726,291.7212,15.17,0.04731435,0.05130559,0.5692323
"2018-06-21 08:50:00",69347,"CKVY",13.71,55.73,54.83,56.04,53.75,73.84,82.8,73.84,1.118,48.33,50.18,46.74,1.899,1.416,184,19.61,4.822,391.205,15.17,0.04731435,0.05130559,0.5692323
"2018-06-21 08:55:00",69348,"CKVY",13.65,56.72,56.33,56.84,55.54,73.01,79.88,72.09,1.146,48.57,49.77,47.55,2.879,2.424,181.9,12.84,5.261,446.1629,15.17,0.04731435,0.05130559,0.5692323
"2018-06-21 09:00:00",69349,"CKVY",13.6,56.53,56.83,57.27,56.41,71.4,75.62,68.9,1.113,47.97,49.28,46.73,3.176,3.04,204,21.57,5.48,461.4612,15.17,0.06739572,0.07433943,0.6054726
"2018-06-21 09:05:00",69350,"CKVY",13.58,58.44,57.2,58.44,56.28,69.85,75.72,68.86,1.167,48.12,50.63,46.81,2.948,3.134,179.7,24.24,4.384,483.4006,15.18,0.06739572,0.07433943,0.6054726
"2018-06-21 09:10:00",69351,"CKVY",13.56,58.43,58.22,58.68,57.69,69.09,72.59,66.97,1.154,48.28,49.76,47.35,2.347,2.712,206.4,27.07,3.726,497.6854,15.18,0.06739572,0.07433943,0.6054726
"2018-06-21 09:15:00",69352,"CKVY",13.55,60.02,59.08,60.02,58.31,63.66,70.67,63.66,1.125,48.25,49.65,47.39,1.659,2.106,201.8,59.2,3.288,509.491,15.18,0.07686832,0.08560801,0.6415113
"2018-06-21 09:20:00",69353,"CKVY",13.55,59.09,59.54,60.15,59.03,64.83,65.58,62.77,1.109,47.29,48.61,46.59,1.198,1.432,319.7,82.5,2.63,493.9684,15.18,0.07686832,0.08560801,0.6415113
"2018-06-21 09:25:00",69354,"CKVY",13.56,59.89,59.55,59.9,59.03,66.3,67.71,62.84,1.167,47.8,49.02,46.91,0.919,0.966,14.79,68.32,1.754,431.7772,15.18,0.07686832,0.08560801,0.6415113
"2018-06-21 09:30:00",69355,"CKVY",13.47,60.39,60.48,60.88,59.83,60.54,66.92,60.16,1.084,47.91,49.72,46.49,0.718,0.698,332.1,56.07,2.63,436.9489,15.18,0.06352445,0.06957766,0.6762607
"2018-06-21 09:35:00",69356,"CKVY",13.56,61.44,61.12,61.56,60.39,64.59,66.51,60.61,1.2,48.64,49.95,46.74,1.187,0.829,357.1,34.38,4.165,433.034,15.19,0.06352445,0.06957766,0.6762607
"2018-06-21 09:40:00",69357,"CKVY",13.56,61.5,61.4,61.81,60.88,64.21,64.96,57.97,1.196,47.79,49.82,46.17,1.79,1.552,356.7,22.52,5.699,528.3214,15.19,0.06352445,0.06957766,0.6762607
"2018-06-21 09:45:00",69358,"CKVY",13.54,62.23,62.02,62.36,61.37,58.06,64.75,57.89,1.11,48.44,50.28,47.08,2.369,2.124,47.63,20.21,4.603,533.8312,15.19,0.08744496,0.09607419,0.707589
"2018-06-21 09:50:00",69359,"CKVY",13.54,63.09,62.85,63.46,62.23,58.37,63.31,56.38,1.15,48.42,50.51,46.87,2.531,2.555,54.4,21.81,4.822,572.9601,15.19,0.08744496,0.09607419,0.707589
"2018-06-21 09:55:00",69360,"CKVY",13.54,65.05,64.11,65.05,63.09,58.57,62.04,54.39,1.236,48.92,50.94,47.42,1.966,2.269,8.76,94.8,2.85,590.7789,15.19,0.08744496,0.09607419,0.707589
"2018-06-21 10:00:00",69361,"CKVY",13.54,65.17,65.33,65.73,65.05,52.53,58.29,51.5,1.113,48.48,50.66,46.96,1.628,1.75,113.7,86.5,3.069,624.991,15.19,0.1039121,0.1155063,0.737067
"2018-06-21 10:05:00",69362,"CKVY",13.53,66.22,65.86,66.53,65.17,49.65,56.88,45.19,1.091,47.5,49.95,44.55,1.367,1.435,151,37.09,4.822,667.2885,15.19,0.1039121,0.1155063,0.737067
"2018-06-21 10:10:00",69363,"CKVY",13.55,65.17,65.6,66.22,65.17,50.81,52.84,43.65,1.077,45.74,47.89,42.82,1.852,1.55,134.2,29.01,3.946,657.0698,15.19,0.1039121,0.1155063,0.737067
"2018-06-21 10:15:00",69364,"CKVY",13.54,64.42,64.64,65.17,64.24,49.75,55.68,47.8,1.027,46.19,48.26,44.65,2.065,2.007,152.8,13.9,3.507,569.2789,15.19,0.09091322,0.1012378,0.7673343
"2018-06-21 10:20:00",69365,"CKVY",13.54,64.66,64.84,65.21,64.41,55.54,56.23,48.92,1.156,46.92,48.98,45.07,1.91,2.012,140.3,23.55,2.63,472.33,15.19,0.09091322,0.1012378,0.7673343
"2018-06-21 10:25:00",69366,"CKVY",13.54,65.39,64.56,65.39,64.03,50.05,55.47,45.9,1.068,45.44,48.38,42.89,1.74,1.86,156.5,17.61,2.63,374.4349,15.19,0.09091322,0.1012378,0.7673343
"2018-06-21 10:30:00",69367,"CKVY",13.54,66.61,66.15,66.8,65.38,47.61,54.91,46.55,1.061,46.88,49.8,45.12,1.554,1.587,151,36.26,4.165,470.1868,15.19,0.08840725,0.09892199,0.7925653
"2018-06-21 10:35:00",69368,"CKVY",13.54,67.48,67.27,67.78,66.37,49.49,53.71,47.51,1.136,48.13,49.75,45.85,1.361,1.457,171.5,81,2.85,568.2686,15.19,0.08840725,0.09892199,0.7925653
"2018-06-21 10:40:00",69369,"CKVY",13.53,66.43,67.33,68.03,66.37,48.53,50.39,45.76,1.074,46.93,48.31,45.53,1.429,1.317,222,40.68,4.384,677.9001,15.19,0.08840725,0.09892199,0.7925653
"2018-06-21 10:45:00",69370,"CKVY",13.53,67.11,66.73,67.11,66.3,51.31,53.78,47.2,1.163,47.54,49.68,46.13,1.749,1.635,278,49.59,5.042,708.4061,15.19,0.1191114,0.1309733,0.8136296
"2018-06-21 10:50:00",69371,"CKVY",13.52,67.41,67.28,67.6,67.04,50.18,51.96,45.11,1.149,47.05,49.27,45.27,2.42,2.07,316.8,24.1,5.918,736.9727,15.19,0.1191114,0.1309733,0.8136296
"2018-06-21 10:55:00",69372,"CKVY",13.52,68.34,67.88,68.34,67.29,48.12,54.57,44.87,1.138,47.5,50.91,45.8,2.652,2.638,302,30.92,4.822,775.4999,15.19,0.1191114,0.1309733,0.8136296
"2018-06-21 11:00:00",69373,"CKVY",13.51,68.32,68.33,68.58,67.96,45.99,54.87,45.07,1.087,47.98,51.51,46.21,2.683,2.711,294.5,24.6,4.384,780.7653,15.19,0.1318099,0.1472208,0.8334647
"2018-06-21 11:05:00",69374,"CKVY",13.52,69.67,69.19,70.22,68.26,45.92,52.5,43.31,1.136,48.72,51.63,46.43,2.274,2.409,3.139,61.3,3.946,787.9256,15.2,0.1318099,0.1472208,0.8334647
"2018-06-21 11:10:00",69375,"CKVY",13.51,70.84,70.07,70.9,69.54,42.18,49.79,41.53,1.086,47.43,50.24,45.52,1.979,2.142,241.1,59.83,3.507,796.5613,15.2,0.1318099,0.1472208,0.8334647
"2018-06-21 11:15:00",69376,"CKVY",13.5,71.02,71.6,72.38,70.84,42.49,49.96,41.67,1.101,48.68,51.46,46.74,1.675,1.714,62.41,85.3,3.507,806.3594,15.2,0.1394023,0.1548243,0.849409
"2018-06-21 11:20:00",69377,"CKVY",13.5,71.39,71.03,71.57,70.52,44.54,45.95,39.85,1.169,47.11,48.98,45.25,1.971,1.897,149.2,41.19,4.384,816.8777,15.2,0.1394023,0.1548243,0.849409
"2018-06-21 11:25:00",69378,"CKVY",13.5,72,72.3,72.99,71.39,40.05,48.79,38.62,1.073,48.57,52.16,45.88,1.949,1.908,162.4,60.1,3.946,827.1976,15.2,0.1394023,0.1548243,0.849409
"2018-06-21 11:30:00",69379,"CKVY",13.5,71.69,72.2,72.62,71.63,42.42,46.94,37.86,1.125,47.76,50.85,44.95,2.233,2.096,172.3,57.19,5.48,837.1239,15.2,0.1464504,0.1624413,0.8641946
"2018-06-21 11:35:00",69380,"CKVY",13.5,72.74,72.24,72.74,71.69,44.54,52.05,41.94,1.224,50.54,53.82,47.76,2.399,2.283,120.2,23.54,6.795,846.5421,15.2,0.1464504,0.1624413,0.8641946
"2018-06-21 11:40:00",69381,"CKVY",13.49,72.43,72.7,73.24,72.13,42.18,49,40.71,1.147,49.36,52.25,47.08,2.794,2.58,141,30.5,6.138,855.8754,15.2,0.1464504,0.1624413,0.8641946
"2018-06-21 11:45:00",69382,"CKVY",13.49,72.8,72.72,73.11,72.37,46.39,49.72,39.88,1.277,49.49,52.96,47.03,3.47,3.123,138.3,16.89,8.11,863.7609,15.2,0.1521307,0.1702924,0.8725454
"2018-06-21 11:50:00",69383,"CKVY",13.48,73.15,73.27,73.89,72.74,40.76,49.37,39.46,1.135,49.41,53.38,47.11,3.989,3.714,144.8,14.74,9.21,867.8176,15.2,0.1521307,0.1702924,0.8725454
"2018-06-21 11:55:00",69384,"CKVY",13.48,73.69,73.7,73.94,73.09,40.32,44.98,38.71,1.143,48.92,51.03,47.04,4.446,4.232,148.5,17.35,7.234,874.981,15.2,0.1521307,0.1702924,0.8725454
"2018-06-21 12:00:00",69385,"CKVY",13.47,74.92,74.12,75.05,73.26,41,45.21,36.82,1.212,48.84,52.04,46.32,4.658,4.691,156.4,16.63,7.672,883.3121,15.2,0.159568,0.1832757,0.8818181
"2018-06-21 12:05:00",69386,"CKVY",13.47,73.57,74.56,75.48,73.57,38.26,46.48,36.1,1.081,48.94,53.48,45.25,4.73,4.736,141.3,15.59,7.672,894.8113,15.2,0.159568,0.1832757,0.8818181
"2018-06-21 12:10:00",69387,"CKVY",13.47,75.23,74.45,75.29,73.44,38.23,44.15,35.69,1.141,48.26,51.68,45.55,4.757,4.719,149.7,15.86,8.33,902.7703,15.2,0.159568,0.1832757,0.8818181
"2018-06-21 12:15:00",69388,"CKVY",13.46,75.17,75.03,75.79,74.37,40.9,44.25,35.83,1.219,48.32,52.24,46.12,4.809,4.781,151.3,14.12,7.891,910.4001,15.2,0.1664128,0.1927852,0.8877528
"2018-06-21 12:20:00",69389,"CKVY",13.46,75.91,75.13,76.03,74.49,36.92,47.54,36.31,1.128,49.16,54.2,46.59,4.962,4.905,146.4,15.61,7.453,908.9813,15.19,0.1664128,0.1927852,0.8877528
"2018-06-21 12:25:00",69390,"CKVY",13.46,74.68,75.02,76.03,74.55,39.84,44.84,36.24,1.168,48.52,52.09,46.22,5.133,5.059,134.5,13.99,7.234,889.9155,15.19,0.1664128,0.1927852,0.8877528
"2018-06-21 12:30:00",69391,"CKVY",13.46,75.91,75.51,76.16,74.68,34.25,44.29,34.25,1.046,48.79,51.77,45.41,4.917,4.96,145.1,18.34,8.33,872.2203,15.19,0.1590803,0.1858329,0.8894231
"2018-06-21 12:35:00",69392,"CKVY",13.45,77.02,75.89,77.02,75.42,34.94,41.24,31.51,1.107,47.81,50.5,44.44,5.002,5.02,144.8,16.95,8.33,860.1142,15.19,0.1590803,0.1858329,0.8894231
"2018-06-21 12:40:00",69393,"CKVY",13.44,76.28,76.71,77.08,76.16,40.35,44.53,31.44,1.248,48.94,53.69,44.43,4.979,4.993,143.9,15.23,8.11,901.9771,15.19,0.1590803,0.1858329,0.8894231
"2018-06-21 12:45:00",69394,"CKVY",13.45,77.14,76.8,77.39,76.28,36.1,41.92,33.77,1.149,49.34,52.29,45.94,5.765,5.302,141.1,11.46,10.3,937.4277,15.19,0.1774041,0.2064511,0.8886483
"2018-06-21 12:50:00",69395,"CKVY",13.44,77.39,77.38,77.76,76.9,39.12,42.2,32.85,1.255,49.48,53.01,45.66,6.606,6.095,145.3,13.33,11.84,953.3524,15.19,0.1774041,0.2064511,0.8886483
"2018-06-21 12:55:00",69396,"CKVY",13.44,77.64,77.59,78.5,76.65,37.44,40.11,30.69,1.211,47.83,51.32,44.06,7.37,7.038,146.8,12.86,10.96,926.5742,15.19,0.1774041,0.2064511,0.8886483
"2018-06-21 13:00:00",69397,"CKVY",13.43,79.12,78.39,79.24,77.64,36.86,39.94,32.47,1.252,49.06,52.28,45.98,7.432,7.557,153.4,13.68,10.74,923.4252,15.19,0.1772677,0.2124729,0.8845051
"2018-06-21 13:05:00",69398,"CKVY",13.43,78.25,78.77,79.24,78.13,30.93,37.47,30.93,1.021,48.61,50.99,45.12,6.742,7.112,168.2,15.31,8.77,927.056,15.19,0.1772677,0.2124729,0.8845051
"2018-06-21 13:10:00",69399,"CKVY",13.43,79.41,78.24,79.41,77.51,29.15,30.89,22.54,0.999,40.81,44.89,36.94,5.994,6.336,226.3,24.84,7.891,842.0754,15.19,0.1772677,0.2124729,0.8845051
"2018-06-21 13:15:00",69400,"CKVY",13.42,79.59,79.43,79.78,79.1,25.1,30.27,23.97,0.866,42.36,45.61,39.59,6.491,6.124,264.7,13.51,13.59,815.5731,15.19,0.1627406,0.1987184,0.8840364
"2018-06-21 13:20:00",69401,"CKVY",13.41,80.3,80.1,80.8,79.46,27.12,28.42,23.56,0.956,42.15,44.84,39.61,8.27,7.43,254.1,16.38,19.73,818.0453,15.19,0.1627406,0.1987184,0.8840364
"2018-06-21 13:25:00",69402,"CKVY",13.42,79.63,79.59,80.4,79.14,29.31,30.41,22.98,1.012,42.04,45.76,39.11,10.76,9.5,280.9,16.2,18.19,891.8928,15.19,0.1627406,0.1987184,0.8840364
"2018-06-21 13:30:00",69403,"CKVY",13.42,79.26,79.38,80.3,78.83,25.58,34.82,21.37,0.873,43.55,49.75,36.13,10.23,10.68,265.8,22.78,13.15,895.0291,15.19,0.1796181,0.2267791,0.8758991
"2018-06-21 13:35:00",69404,"CKVY",13.41,79.32,79.18,79.57,78.83,27.94,30.65,23.59,0.955,41.83,45.97,38.94,9.58,9.86,258,16.36,15.34,833.9004,15.19,0.1796181,0.2267791,0.8758991
"2018-06-21 13:40:00",69405,"CKVY",13.4,79.2,80.2,81.2,78.95,26.91,30.68,23.39,0.916,43.19,46.74,38.78,8.59,9.06,270.5,14.09,16.22,834.6741,15.19,0.1796181,0.2267791,0.8758991
"2018-06-21 13:45:00",69406,"CKVY",13.41,80.4,79.72,80.6,79.08,26.91,30.06,24.45,0.954,42.94,45.94,40.02,9.27,8.77,261,15.1,14.47,810.714,15.19,0.1796812,0.2269482,0.8628018
"2018-06-21 13:50:00",69407,"CKVY",13.39,79.2,79.98,80.4,79.14,24.96,28.9,23.63,0.85,42.29,44.84,39.04,9.31,9.29,278.5,14.28,15.34,871.5837,15.19,0.1796812,0.2269482,0.8628018
"2018-06-21 13:55:00",69408,"CKVY",13.41,79.88,79.77,80.3,79.01,22.5,30.13,22.29,0.783,41.53,45.57,38.12,9.67,9.41,284.2,16.09,23.89,887.6313,15.19,0.1796812,0.2269482,0.8628018
"2018-06-21 14:00:00",69409,"CKVY",13.4,80.4,80,81,78.89,22.7,27.63,21.67,0.805,40.03,44.04,36.95,10.01,9.75,279.6,12.76,18.19,953.0807,15.18,0.1970062,0.2470406,0.8485316
"2018-06-21 14:05:00",69410,"CKVY",13.4,79.82,80.2,80.9,79.82,30.44,35.54,22.22,1.058,44.1,50.46,38.1,9.95,10.06,294,21.7,17.1,997.5638,15.18,0.1970062,0.2470406,0.8485316
"2018-06-21 14:10:00",69411,"CKVY",13.39,80.8,80.3,81,79.57,24.55,35.03,24.38,0.881,45.56,49.77,41.15,9.4,9.68,286.7,27.22,17.54,1018.755,15.18,0.1970062,0.2470406,0.8485316
"2018-06-21 14:15:00",69412,"CKVY",13.38,80.4,80,80.8,79.2,25.24,29.38,22.53,0.895,41.59,45.11,38.42,8.76,9.16,259.8,13.53,12.93,975.377,15.18,0.1891739,0.2380833,0.8263147
"2018-06-21 14:20:00",69413,"CKVY",13.39,79.01,79.5,80.6,79.01,25.68,29.82,21.98,0.869,41.12,45.27,37.1,8.8,8.52,263.5,15.63,15.12,872.2056,15.18,0.1891739,0.2380833,0.8263147
"2018-06-21 14:25:00",69414,"CKVY",13.39,78.71,78.53,79.2,77.84,24.79,28.18,23.28,0.831,40.87,43.36,37.76,8.9,9.15,268.1,11.53,14.69,787.5255,15.18,0.1891739,0.2380833,0.8263147
"2018-06-21 14:30:00",69415,"CKVY",13.39,78.4,78.68,79.14,78.27,23.69,28.69,22.32,0.786,39.86,43.49,37.11,9.08,8.84,261.3,18.77,18.19,746.883,15.18,0.1603651,0.2054888,0.8088038
"2018-06-21 14:35:00",69416,"CKVY",13.39,79.14,79.04,79.45,78.4,25.27,25.27,21.61,0.859,38.17,40.61,36.7,7.508,8.44,235.8,18.93,7.672,790.2147,15.18,0.1603651,0.2054888,0.8088038
"2018-06-21 14:40:00",69417,"CKVY",13.39,80.5,80,81.1,79.14,23.04,28.63,21.88,0.819,40.86,44.99,37.73,7.211,7.219,260.2,14.65,13.81,873.4775,15.18,0.1603651,0.2054888,0.8088038
"2018-06-21 14:45:00",69418,"CKVY",13.39,79.82,80.4,81.5,79.38,23.35,30.2,21.3,0.811,41.71,46.48,37.22,7.36,7.274,258.4,15.03,16.88,923.6152,15.18,0.188283,0.2319488,0.7848597
"2018-06-21 14:50:00",69419,"CKVY",13.38,80,79.74,80.2,78.89,21.16,26.3,19.11,0.74,37.61,42.12,33.65,9.56,8.58,271.8,16.45,18.19,927.3563,15.18,0.188283,0.2319488,0.7848597
"2018-06-21 14:55:00",69420,"CKVY",13.37,79.63,79.64,80,79.08,21.3,25.06,19.28,0.736,37.35,40.82,34.1,9.69,9.74,272.9,16.87,15.12,905.2175,15.17,0.188283,0.2319488,0.7848597
"2018-06-21 15:00:00",69421,"CKVY",13.38,79.82,79.48,80.6,78.58,23.35,26.84,19.11,0.811,37.88,42.91,34.23,9.85,9.88,267.9,15.02,16.88,902.4835,15.18,0.1874515,0.2380686,0.7610438
"2018-06-21 15:05:00",69422,"CKVY",13.38,78.95,79.7,80.3,78.83,20.78,24.35,19.41,0.702,37.14,40.49,33.92,9.22,9.65,255,16.02,18.41,904.564,15.17,0.1874515,0.2380686,0.7610438
"2018-06-21 15:10:00",69423,"CKVY",13.38,80.7,80,80.8,78.83,23.42,25.48,20.89,0.837,38.57,41.71,35.55,9.05,8.68,270.3,26.22,16.44,899.4061,15.17,0.1874515,0.2380686,0.7610438
"2018-06-21 15:15:00",69424,"CKVY",13.37,80.2,80.1,80.9,79.57,22.08,23.66,18.66,0.778,36.96,39.74,33.87,9.56,9.39,289.4,16.97,17.32,893.6318,15.17,0.1848685,0.2350865,0.7317287
"2018-06-21 15:20:00",69425,"CKVY",13.37,79.75,80.2,80.6,79.63,20.78,23.76,19,0.721,36.78,39.96,34.04,9.67,9.35,293.2,14.27,16.88,887.7332,15.17,0.1848685,0.2350865,0.7317287
"2018-06-21 15:25:00",69426,"CKVY",13.37,79.8,79.87,80.3,79.37,22.29,24.31,18.25,0.774,37.02,40.49,32.92,10.5,10.39,273.6,14.98,17.54,880.5889,15.17,0.1848685,0.2350865,0.7317287
"2018-06-21 15:30:00",69427,"CKVY",13.37,79.8,79.78,80.2,79.37,20.68,25.23,19.31,0.718,36.82,41.4,34.03,9.93,10.24,258.9,13.43,17.32,871.2352,15.17,0.1832568,0.2362407,0.7007933
"2018-06-21 15:35:00",69428,"CKVY",13.36,79.86,80.2,80.9,79.49,18.76,24.58,18.66,0.653,37.13,40.99,33.52,10.15,10.02,260.4,15.76,19.07,861.5591,15.17,0.1832568,0.2362407,0.7007933
"2018-06-21 15:40:00",69429,"CKVY",13.36,79.74,79.85,80.4,79.24,18.04,22.97,16.5,0.625,34.19,38.75,30.62,9.62,9.86,251.8,24.44,17.1,852.6036,15.17,0.1832568,0.2362407,0.7007933
"2018-06-21 15:45:00",69430,"CKVY",13.36,79.8,79.79,80.4,78.94,18.14,23.76,17.46,0.63,35.87,39.78,31.96,10.54,9.88,274.7,14.25,21.48,844.1263,15.17,0.1790761,0.2320262,0.6680671
"2018-06-21 15:50:00",69431,"CKVY",13.36,79.85,79.68,80.2,79.3,18.76,21.4,17.77,0.653,34.23,36.93,32.14,10.68,10.75,266,17.28,16.44,836.395,15.17,0.1790761,0.2320262,0.6680671
"2018-06-21 15:55:00",69432,"CKVY",13.36,79.29,79.53,79.97,79.11,16.36,20.98,14.17,0.559,31.91,36.17,26.6,11.65,11.24,289.2,21.75,20.17,827.3581,15.17,0.1790761,0.2320262,0.6680671
"2018-06-21 16:00:00",69433,"CKVY",13.35,79.6,79.73,80.1,79.23,19.34,20.4,16.23,0.667,33.19,35.54,29.55,11.66,11.68,279.1,23.98,20.82,816.9335,15.17,0.1787232,0.2369131,0.6347349
"2018-06-21 16:05:00",69434,"CKVY",13.35,79.72,79.74,80.3,79.35,20.3,20.61,16.64,0.703,33.42,35.95,30.42,12.79,12.1,276.1,11.94,24.11,807.8682,15.16,0.1787232,0.2369131,0.6347349
"2018-06-21 16:10:00",69435,"CKVY",13.35,79.1,79.41,80,78.92,19.58,21.43,16.74,0.665,33.5,36.99,30.41,13.98,13.29,273.8,10.66,22.8,799.8035,15.16,0.1787232,0.2369131,0.6347349
"2018-06-21 16:15:00",69436,"CKVY",13.35,79.22,79.17,79.47,78.91,18.24,21.02,17.66,0.622,33.55,35.98,31.49,14.49,14.54,269.8,11.14,21.7,791.147,15.16,0.1798873,0.2444417,0.5967343
"2018-06-21 16:20:00",69437,"CKVY",13.35,79.78,79.39,79.78,79.1,19.55,22.28,16.4,0.678,33.38,37.79,30,13.17,13.95,263.5,19.23,17.32,777.0728,15.16,0.1798873,0.2444417,0.5967343
"2018-06-21 16:25:00",69438,"CKVY",13.35,80.8,80.3,80.9,79.53,18.48,23.45,16.67,0.662,35.31,39.64,30.95,10.86,11.95,238.9,18.15,15.34,763.2927,15.16,0.1798873,0.2444417,0.5967343
"2018-06-21 16:30:00",69439,"CKVY",13.35,80.7,80.4,80.8,80,19.44,22.42,17.42,0.695,34.82,38.7,32.05,9.98,10.37,241.8,13.74,17.1,750.5873,15.16,0.1708643,0.2311932,0.5565372
"2018-06-21 16:35:00",69440,"CKVY",13.34,79.96,80.5,81.3,79.9,16.98,23.48,15.4,0.593,34.91,40.14,29.26,10.25,9.81,248.2,13.56,23.45,739.7087,15.16,0.1708643,0.2311932,0.5565372
"2018-06-21 16:40:00",69441,"CKVY",13.35,80.1,79.68,80.1,79.16,18.93,19.85,16.33,0.665,32.73,35.21,30.19,11.91,11.24,246.3,13.01,20.82,727.5222,15.16,0.1708643,0.2311932,0.5565372
"2018-06-21 16:45:00",69442,"CKVY",13.34,79.4,79.98,80.3,79.4,17.94,20.13,15.85,0.615,33.21,35.65,29.51,12.46,12.09,246.8,12.09,21.48,717.8941,15.16,0.1627048,0.2195177,0.5165842
"2018-06-21 16:50:00",69443,"CKVY",13.35,79.71,79.5,79.77,79.16,19.85,20.06,16.36,0.687,32.51,35.21,29.85,12.46,12.79,257.1,16.06,18.63,707.9249,15.16,0.1627048,0.2195177,0.5165842
"2018-06-21 16:55:00",69444,"CKVY",13.35,79.65,79.4,79.84,79.03,18,22.39,15.95,0.622,33.14,37.79,29.22,12.02,12.38,268.7,12.45,20.82,695.9263,15.16,0.1627048,0.2195177,0.5165842
"2018-06-21 17:00:00",69445,"CKVY",13.33,79.53,79.72,80.2,79.34,17.87,21.74,16.64,0.615,33.18,37.3,30.51,11.99,11.94,259.7,17.45,21.7,681.5714,15.16,0.1599486,0.2207325,0.4752277
"2018-06-21 17:05:00",69446,"CKVY",13.35,78.91,79.09,79.59,78.73,17.08,19.78,16.81,0.576,32.13,34.63,30.31,13.56,12.6,267.9,11.76,24.33,668.1481,15.16,0.1599486,0.2207325,0.4752277
"2018-06-21 17:10:00",69447,"CKVY",13.34,78.97,78.99,79.4,78.6,19.61,20.43,16.87,0.663,32.89,35.02,30.51,13.6,13.33,256.5,17.42,20.17,656.6708,15.16,0.1599486,0.2207325,0.4752277
"2018-06-21 17:15:00",69448,"CKVY",13.35,79.16,79.05,79.34,78.85,19.65,21.15,16.91,0.668,33.58,36.04,30.56,13.32,13.59,265.8,11.91,19.51,644.8066,15.15,0.1558568,0.2184222,0.432416
"2018-06-21 17:20:00",69449,"CKVY",13.35,79.47,79.15,79.53,78.6,19.48,22.25,17.39,0.669,34.26,37.58,30.9,11.4,12.64,267,11.17,18.63,631.4971,15.15,0.1558568,0.2184222,0.432416
"2018-06-21 17:25:00",69450,"CKVY",13.35,79.59,79.36,79.65,79.1,22.28,22.28,17.53,0.769,34.61,37.77,31.54,10.74,11.08,275.8,13.95,19.51,617.559,15.15,0.1558568,0.2184222,0.432416
"2018-06-21 17:30:00",69451,"CKVY",13.35,79.34,79.7,80.3,79.16,19.82,22.52,17.87,0.678,35.41,38.22,31.97,10.08,10.38,263.6,13.6,17.97,605.8227,15.15,0.1435684,0.1991531,0.3875965
"2018-06-21 17:35:00",69452,"CKVY",13.34,79.03,79.45,79.77,79.03,20.47,21.87,18.11,0.693,35.07,37.26,32.3,9.81,9.69,271.6,14.03,14.47,596.8179,15.15,0.1435684,0.1991531,0.3875965
"2018-06-21 17:40:00",69453,"CKVY",13.35,76.94,78.07,79.47,76.82,30.26,30.4,19.13,0.956,39.8,43.65,33.27,10.22,9.85,301.5,18.89,22.8,577.2891,15.15,0.1435684,0.1991531,0.3875965
"2018-06-21 17:45:00",69454,"CKVY",13.35,76.94,77.11,77.43,76.76,30.4,32.24,29.16,0.961,43.74,45.32,42.59,11.3,10.67,311.4,12.03,19.51,560.4771,15.15,0.1262586,0.1730648,0.3406321
"2018-06-21 17:50:00",69455,"CKVY",13.35,76.76,76.79,77,76.57,32.93,32.93,30.16,1.034,44.18,45.47,43.22,12.16,11.88,314.8,13.83,17.54,539.9088,15.15,0.1262586,0.1730648,0.3406321
"2018-06-21 17:55:00",69456,"CKVY",13.36,76.69,76.85,77.19,76.57,34.5,35.36,30.81,1.082,45.53,47.46,43.77,12.31,12.36,306.3,14.58,19.29,528.9788,15.15,0.1262586,0.1730648,0.3406321
"2018-06-21 18:00:00",69457,"CKVY",13.36,76.2,76.46,76.88,76.08,33.96,35.26,31.32,1.047,45.18,47.28,44.04,11.99,12.25,307.1,12.66,18.63,507.6927,15.15,0.1177967,0.165162,0.2939074
"2018-06-21 18:05:00",69458,"CKVY",13.36,75.52,75.7,76.32,75.34,34.16,35.8,32.55,1.03,45.57,46.76,44.57,11.63,11.8,314,12.1,16.22,471.638,15.15,0.1177967,0.165162,0.2939074
"2018-06-21 18:10:00",69459,"CKVY",13.37,75.46,75.65,75.89,75.34,32.72,36.28,32.38,0.985,45.71,47.11,43.84,11.16,11.43,317.8,14.4,17.1,444.664,15.15,0.1177967,0.165162,0.2939074
"2018-06-21 18:15:00",69460,"CKVY",13.37,75.89,75.49,75.89,75.15,37.24,37.93,32.07,1.137,45.44,48.4,43.54,10.43,10.91,323.1,12.95,16.22,431.7253,15.14,0.1010566,0.1437316,0.2503584
"2018-06-21 18:20:00",69461,"CKVY",13.37,75.46,75.43,75.95,75.15,32.04,37.04,31.18,0.964,44.87,47.82,42.83,10.7,10.36,305.9,12.3,17.1,434.1806,15.14,0.1010566,0.1437316,0.2503584
"2018-06-21 18:25:00",69462,"CKVY",13.38,75.09,75.13,75.46,74.91,31.76,33.78,30.84,0.944,43.53,44.69,42.34,10.94,10.93,318,13.86,16.44,428.1262,15.14,0.1010566,0.1437316,0.2503584
"2018-06-21 18:30:00",69463,"CKVY",13.39,74.97,75.12,75.34,74.85,30.53,33.82,30.33,0.904,43.3,44.77,41.76,11.37,10.92,319.6,12.71,18.41,412.1006,15.14,0.09664717,0.1381257,0.2084168
"2018-06-21 18:35:00",69464,"CKVY",13.4,74.66,74.77,74.97,74.6,32.41,33.82,30.12,0.95,42.65,44.42,41.48,11.5,11.59,317.2,13.15,20.39,396.506,15.14,0.09664717,0.1381257,0.2084168
"2018-06-21 18:40:00",69465,"CKVY",13.4,74.48,74.57,74.78,74.41,31.63,34.71,30.87,0.921,43.33,45.02,41.8,11.24,11.36,307.6,11.54,16.88,380.9884,15.14,0.09664717,0.1381257,0.2084168
"2018-06-21 18:45:00",69466,"CKVY",13.41,74.05,74.33,74.6,73.99,32.11,33.48,30.6,0.922,42.74,43.83,41.52,10.96,11.19,308.2,10.99,18.19,366.2477,15.14,0.09103093,0.1337677,0.1669637
"2018-06-21 18:50:00",69467,"CKVY",13.4,74.3,74.26,74.49,73.92,30.33,35.39,29.78,0.878,42.92,45.1,40.72,9.99,10.38,312.3,12.14,16,351.8272,15.14,0.09103093,0.1337677,0.1669637
"2018-06-21 18:55:00",69468,"CKVY",13.41,74.24,74.3,74.49,74.12,27.87,31.56,26.05,0.805,40.15,42.22,37.31,9.93,9.84,319.7,11.25,18.41,337.1803,15.14,0.09103093,0.1337677,0.1669637
"2018-06-21 19:00:00",69469,"CKVY",13.4,74.37,74.18,74.37,74,25.74,29.51,24.72,0.747,37.54,40.43,35.81,10.4,10.16,323.5,12.98,19.51,322.4775,15.14,0.08132704,0.1214675,0.1272842
"2018-06-21 19:05:00",69470,"CKVY",13.43,73.88,74.08,74.37,73.75,24.99,28.62,24.99,0.713,37.76,39.75,35.88,10.74,10.51,320.2,13.28,15.56,308.1046,15.14,0.08132704,0.1214675,0.1272842
"2018-06-21 19:10:00",69471,"CKVY",13.4,73.64,73.81,74.01,73.51,24.65,27.66,23.86,0.698,35.99,38.46,34.48,11.1,10.9,320.5,11.73,18.85,294.181,15.13,0.08132704,0.1214675,0.1272842
"2018-06-21 19:15:00",69472,"CKVY",13.44,73.4,73.54,73.76,73.27,24.24,26.09,23.52,0.681,35.62,36.71,34.08,10.89,10.94,326.7,12.62,18.19,280.497,15.13,0.07871182,0.1221894,0.08972126
"2018-06-21 19:20:00",69473,"CKVY",13.44,73.03,73.12,73.4,72.97,24.55,24.79,22.77,0.681,34.11,35.06,32.83,11.57,11.51,323.1,12.2,20.82,266.8361,15.13,0.07871182,0.1221894,0.08972126
"2018-06-21 19:25:00",69474,"CKVY",13.44,72.91,72.97,73.21,72.78,25.13,26.4,23.39,0.694,35.05,36.49,33.34,10.7,11.19,321.3,11.84,17.32,253.1168,15.13,0.07871182,0.1221894,0.08972126
"2018-06-21 19:30:00",69475,"CKVY",13.45,72.17,72.6,72.91,72.17,24.11,25.75,21.98,0.649,33.63,35.7,31.65,9.94,10.41,319.7,13,14.25,239.5137,15.13,0.07321233,0.1172955,0.0550929
"2018-06-21 19:35:00",69476,"CKVY",13.42,71.86,72.2,72.54,71.8,22.19,24.58,20.3,0.592,31.07,34.13,29.37,9.54,9.67,316.2,12.15,18.41,226.1072,15.13,0.07321233,0.1172955,0.0550929
"2018-06-21 19:40:00",69477,"CKVY",13.41,71.93,72.01,72.36,71.8,21.67,23.56,19.96,0.579,30.7,32.85,28.62,9.73,9.69,322.8,14.71,16.44,212.7814,15.13,0.07321233,0.1172955,0.0550929
"2018-06-21 19:45:00",69478,"CKVY",13.25,71.74,71.89,72.05,71.68,21.98,22.05,19.24,0.584,29.78,31.01,27.57,9.75,9.71,322.8,14.34,16.44,199.505,15.13,0.06228388,0.102721,0.02733433
"2018-06-21 19:50:00",69479,"CKVY",13.11,70.82,71.07,71.8,70.63,23.39,24.86,21.85,0.602,32.04,33.15,30.67,8.47,9.08,313.4,10.73,11.18,185.8659,15.13,0.06228388,0.102721,0.02733433
"2018-06-21 19:55:00",69480,"CKVY",13.08,71.06,71.01,71.25,70.69,23.49,24.11,21.85,0.61,31.22,32.7,30.1,7.761,8.18,329.1,14.4,13.15,172.011,15.13,0.06228388,0.102721,0.02733433
"2018-06-21 20:00:00",69481,"CKVY",13.04,70.57,71.01,71.25,70.57,25.68,25.68,22.12,0.655,31.92,33.75,30.47,6.873,7.339,342.3,14.6,10.08,158.2439,15.13,0.04791754,0.0816728,0.01185407
"2018-06-21 20:05:00",69482,"CKVY",13,69.83,70.23,70.69,69.71,27.46,27.46,23.83,0.683,33.07,34.8,31.79,6.35,6.66,348.6,11.45,9.21,144.9914,15.13,0.04791754,0.0816728,0.01185407
"2018-06-21 20:10:00",69483,"CKVY",12.99,69.09,69.52,69.89,69.03,27.77,30.44,25.92,0.674,34.72,36.98,33.15,5.454,5.868,349.3,13.17,7.891,132.2195,15.13,0.04791754,0.0816728,0.01185407
"2018-06-21 20:15:00",69484,"CKVY",12.97,68.78,68.95,69.21,68.6,29.45,29.86,27.73,0.707,35.23,36.22,34.42,4.908,5.135,354.4,11.16,7.234,119.8014,15.13,0.02161827,0.02979524,0.003839321
"2018-06-21 20:20:00",69485,"CKVY",12.96,67.98,68.25,68.84,67.8,29.38,31.6,28.83,0.686,36.05,36.77,34.85,4.513,4.618,353.2,11.29,6.576,107.6694,15.12,0.02161827,0.02979524,0.003839321
"2018-06-21 20:25:00",69486,"CKVY",12.96,67.37,67.8,68.23,67.24,32.32,33.01,29.41,0.739,36.32,37.43,34.99,4.295,4.375,355.8,10.44,5.699,95.88078,15.12,0.02161827,0.02979524,0.003839321
"2018-06-21 20:30:00",69487,"CKVY",12.94,66.75,66.97,67.37,66.56,32.84,33.97,31.5,0.735,36.78,37.53,35.91,3.934,4.11,356.8,11.4,5.261,84.27493,15.12,0.01382236,0.02005268,0.0002375671
"2018-06-21 20:35:00",69488,"CKVY",12.94,66.01,66.43,66.87,65.89,34.45,34.45,32.32,0.752,36.67,37.3,35.86,3.557,3.758,356.8,10.53,4.822,73.06385,15.12,0.01382236,0.02005268,0.0002375671
"2018-06-21 20:40:00",69489,"CKVY",12.92,65.15,65.39,66.01,64.84,35.58,36.36,32.73,0.753,37.12,37.86,35.75,3.188,3.366,7.125,8.23,4.384,60.7028,15.12,0.01382236,0.02005268,0.0002375671
"2018-06-21 20:45:00",69490,"CKVY",12.93,64.47,64.62,65.15,64.28,36.16,36.98,35.06,0.748,37.08,37.68,36.26,2.918,3.039,19.02,8.31,4.384,47.40635,15.12,0.007289334,0.01141002,2.5E-07
"2018-06-21 20:50:00",69491,"CKVY",12.92,63.3,63.91,64.59,63.17,37.94,38.62,35.61,0.753,37.15,37.97,36.57,2.748,2.814,19.92,9.36,4.603,33.95583,15.12,0.007289334,0.01141002,2.5E-07
"2018-06-21 20:55:00",69492,"CKVY",12.91,63.55,63.22,63.61,62.93,37.05,39.17,37.05,0.742,37.24,37.96,36.57,2.473,2.593,28.98,5.521,2.63,22.02878,15.11,0.007289334,0.01141002,2.5E-07
"2018-06-21 21:00:00",69493,"CKVY",12.91,63.93,63.81,64.05,63.49,35.31,37.36,34.42,0.716,36.82,37.31,35.18,2.309,2.329,26.98,12.12,4.822,13.99342,15.11,0.00176112,0.003775924,2.5E-07
"2018-06-21 21:05:00",69494,"CKVY",12.91,63.33,63.54,63.99,63.14,37.71,37.74,35.07,0.749,36.62,37.16,35.66,2.467,2.426,25.1,8.54,5.699,8.843197,15.11,0.00176112,0.003775924,2.5E-07
"2018-06-21 21:10:00",69495,"CKVY",12.91,62.53,62.99,63.33,62.53,37.4,37.88,34.97,0.723,36.24,37.15,34.97,2.987,2.722,23.53,13,5.918,6.456643,15.11,0.00176112,0.003775924,2.5E-07
"2018-06-21 21:15:00",69496,"CKVY",12.89,62.59,62.48,62.84,62.04,37.64,38.43,36.72,0.729,36.25,36.97,35.74,3.153,3.129,12.33,8.49,3.507,4.360633,15.11,0.001853383,0.003925271,2.5E-07
"2018-06-21 21:20:00",69497,"CKVY",12.89,62.28,62.43,62.84,61.85,38.05,38.6,36.72,0.729,36.23,36.9,35.57,3.104,3.097,9.69,8.82,3.946,2.682728,15.11,0.001853383,0.003925271,2.5E-07
"2018-06-21 21:25:00",69498,"CKVY",12.9,61.36,61.74,62.28,61.36,38.95,39.25,37.68,0.722,36.15,36.58,35.68,3.114,3.075,8.63,8.86,5.699,1.52391,15.11,0.001853383,0.003925271,2.5E-07
"2018-06-21 21:30:00",69499,"CKVY",12.89,61.05,61.41,61.85,60.93,38.98,39.73,37.64,0.715,35.98,36.43,35.48,3.304,3.229,2.884,8.27,4.822,0.7888643,15.11,0.002692184,0.005043795,2.5E-07
"2018-06-21 21:35:00",69500,"CKVY",12.89,60.5,60.74,61.11,60.37,40.42,40.62,38.91,0.727,36.17,36.53,35.58,3.367,3.375,7.452,9.91,5.042,0.3661405,15.11,0.002692184,0.005043795,2.5E-07
"2018-06-21 21:40:00",69501,"CKVY",12.89,60.25,60.51,60.87,60.07,41.89,41.89,39.49,0.746,36.39,37.03,35.78,3.02,3.198,23.74,9.79,4.165,0.1445154,15.11,0.002692184,0.005043795,2.5E-07
"2018-06-21 21:45:00",69502,"CKVY",12.88,60.8,60.16,60.8,59.7,39.6,43.09,39.6,0.72,36.5,37.58,35.98,2.83,2.906,33.7,11.06,4.165,0.04771832,15.11,0.002354698,0.004493024,2.5E-07
"2018-06-21 21:50:00",69503,"CKVY",12.88,60.44,60.46,60.87,60.19,39.67,41.03,39.43,0.712,36.24,36.78,35.67,2.662,2.716,36.21,8.5,3.288,0.003696842,15.11,0.002354698,0.004493024,2.5E-07
"2018-06-21 21:55:00",69504,"CKVY",12.87,60.27,60.52,60.76,60.21,40.15,40.29,38.85,0.716,35.79,36.2,35.44,2.614,2.692,30.05,5.888,3.288,0,15.11,0.002354698,0.004493024,2.5E-07
"2018-06-21 22:00:00",69505,"CKVY",12.88,60.22,60.35,60.65,60.09,39.88,40.29,38.85,0.71,35.7,36.14,35.25,2.605,2.581,28.72,8.48,4.384,0,15.11,0.0008527999,0.002414052,2.5E-07
"2018-06-21 22:05:00",69506,"CKVY",12.87,59.05,59.75,60.41,59.05,43.93,43.99,39.47,0.75,36.26,37.26,35.45,2.841,2.725,27.99,7.334,3.946,0,15.11,0.0008527999,0.002414052,2.5E-07
"2018-06-21 22:10:00",69507,"CKVY",12.87,57.94,58.16,59.11,57.51,45.54,47.25,43.72,0.747,37.28,37.81,36.71,3.341,3.082,49.07,7.875,5.042,0,15.11,0.0008527999,0.002414052,2.5E-07
"2018-06-21 22:15:00",69508,"CKVY",12.87,58.5,57.96,58.8,56.95,46.02,48.42,43.72,0.77,37.25,37.97,36.4,3.771,3.651,55.99,15.51,5.48,0,15.11,0.001756493,0.003555245,2.5E-07
"2018-06-21 22:20:00",69509,"CKVY",12.87,56.89,57.39,58.43,56.83,47.83,49.07,46.05,0.756,37.81,38.22,37.26,3.534,3.701,55.98,10.95,3.946,0,15.11,0.001756493,0.003555245,2.5E-07
"2018-06-21 22:25:00",69510,"CKVY",12.87,57.45,56.94,57.45,56.52,46.94,50.47,46.84,0.757,37.83,38.64,37.15,2.963,3.285,65,10.7,3.507,0,15.11,0.001756493,0.003555245,2.5E-07
"2018-06-21 22:30:00",69511,"CKVY",12.86,56.52,57.09,57.63,56.46,48.45,50.51,46.57,0.755,37.79,38.98,37.17,2.205,2.558,54.91,29.12,3.069,0,15.11,0.001255764,0.002767377,2.5E-07
"2018-06-21 22:35:00",69512,"CKVY",12.86,55.72,56.43,57.02,55.66,52.36,52.36,47.53,0.793,38.17,39.3,37.12,1.735,1.916,4.776,14.29,1.973,0,15.11,0.001255764,0.002767377,2.5E-07
"2018-06-21 22:40:00",69513,"CKVY",12.85,54.74,55.39,55.91,54.68,54.55,54.55,51.67,0.797,38.5,39.18,37.82,1.313,1.42,340.5,36.07,2.192,0,15.11,0.001255764,0.002767377,2.5E-07
"2018-06-21 22:45:00",69514,"CKVY",12.86,53.33,53.65,54.62,53.27,55.93,56.34,54.52,0.776,38.19,38.72,37.6,1.027,1.18,342.4,42.13,2.192,0,15.11,-0.003862732,-0.004853039,2.5E-07
"2018-06-21 22:50:00",69515,"CKVY",12.85,51.8,52.68,53.4,51.8,61.01,61.01,55.69,0.8,38.27,38.85,37.78,1.169,1.006,199.9,52.07,3.288,0,15.11,-0.003862732,-0.004853039,2.5E-07
"2018-06-21 22:55:00",69516,"CKVY",12.86,52.54,51.62,52.67,50.88,59.09,64.64,58.89,0.797,39.02,39.74,38.43,1.977,1.678,205.5,5.398,5.042,0,15.11,-0.003862732,-0.004853039,2.5E-07
"2018-06-21 23:00:00",69517,"CKVY",12.84,53.22,52.98,53.53,52.42,58.61,59.71,55.46,0.81,38.56,39.45,37.42,2.049,1.975,229.2,68.81,2.85,0,15.11,-0.003948774,-0.005027382,2.5E-07
"2018-06-21 23:05:00",69518,"CKVY",12.86,52.11,52.68,53.29,52.05,60.63,61.08,58.65,0.805,39.16,39.41,38.86,1.682,1.992,187.2,24.6,1.534,0,15.1,-0.003948774,-0.005027382,2.5E-07
"2018-06-21 23:10:00",69519,"CKVY",12.85,50.88,51.84,52.3,50.82,65.6,65.6,60.12,0.832,39.29,39.79,38.7,1.113,1.385,232.5,14.49,2.411,0,15.11,-0.003948774,-0.005027382,2.5E-07
"2018-06-21 23:15:00",69520,"CKVY",12.85,50.14,50.7,51.06,50.14,67.46,68.35,64.06,0.832,39.91,40.59,39.18,1.053,1.089,176.3,60.81,2.411,0,15.11,-0.00425582,-0.005537126,2.5E-07
"2018-06-21 23:20:00",69521,"CKVY",12.84,49.95,50.26,50.51,49.95,65.6,68.72,65.43,0.804,39.72,40.46,38.91,1.382,1.056,252.4,73.9,4.384,0,15.11,-0.00425582,-0.005537126,2.5E-07
"2018-06-21 23:25:00",69522,"CKVY",12.84,50.95,51.02,51.69,49.95,63.62,65.6,60.88,0.809,38.91,39.55,38.46,1.633,1.604,227.7,33.97,4.603,0,15.11,-0.00425582,-0.005537126,2.5E-07
"2018-06-21 23:30:00",69523,"CKVY",12.83,50.09,50.35,51.07,49.9,65.1,66.43,63.41,0.801,39.22,39.52,38.84,1.734,1.679,229,41.38,2.411,0,15.1,-0.004431983,-0.005836605,2.5E-07
"2018-06-21 23:35:00",69524,"CKVY",12.84,49.35,49.86,50.27,49.35,67.98,68.97,64.93,0.814,39.23,39.76,38.79,1.539,1.74,53.8,78.8,2.411,0,15.11,-0.004431983,-0.005836605,2.5E-07
"2018-06-21 23:40:00",69525,"CKVY",12.84,50.34,49.83,50.34,49.29,64.45,67.94,64.45,0.801,39.2,39.41,38.82,1.245,1.238,122.3,20.29,2.411,0,15.1,-0.004431983,-0.005836605,2.5E-07
"2018-06-21 23:45:00",69526,"CKVY",12.83,49.6,50.51,51.08,49.23,67.88,68.67,61.5,0.821,38.74,39.53,38.08,1.419,1.256,235.8,83.5,4.603,0,15.11,-0.004519353,-0.005985586,2.5E-07
"2018-06-21 23:50:00",69527,"CKVY",12.83,50.85,50.4,51.03,49.6,65.35,68.26,64.39,0.828,39.62,39.92,39.11,1.643,1.63,343.7,16.23,3.507,0,15.11,-0.004519353,-0.005985586,2.5E-07
"2018-06-21 23:55:00",69528,"CKVY",12.83,49.98,50.1,50.85,49.55,67.75,68.64,65.42,0.831,39.78,39.99,39.57,1.824,1.778,357.9,51.95,3.726,0,15.11,-0.004519353,-0.005985586,2.5E-07
"2018-06-22 00:00:00",69529,"CKVY",12.82,47.7,48.66,50.05,47.64,71.83,71.83,67.61,0.809,39.25,39.93,38.83,2.173,2.084,300.1,34.73,4.822,0,15.11,-0.003680455,-0.004617214,2.5E-07
"2018-06-22 00:05:00",69530,"CKVY",12.81,48.57,48.24,48.63,47.64,69.4,72.07,69.4,0.807,39.12,39.25,38.84,2.207,2.1,305.6,14.48,3.069,0,15.11,-0.003680455,-0.004617214,2.5E-07
"2018-06-22 00:10:00",69531,"CKVY",12.82,47.45,48.44,49,47.45,72.86,72.96,68.71,0.813,39.13,39.36,38.91,1.877,1.945,116.1,79.56,3.288,0,15.11,-0.003680455,-0.004617214,2.5E-07
"2018-06-22 00:15:00",69532,"CKVY",12.82,46.9,47.01,47.64,46.53,73.65,74.71,72.76,0.805,39.11,39.43,38.85,1.701,1.787,224.3,20.66,3.288,0,15.11,-0.003624532,-0.004533972,2.5E-07
"2018-06-22 00:20:00",69533,"CKVY",12.8,46.53,46.55,47.08,46.03,77.08,77.49,73.1,0.83,39.1,39.75,38.68,2.332,2.011,218.4,8.2,4.384,0,15.11,-0.003624532,-0.004533972,2.5E-07
"2018-06-22 00:25:00",69534,"CKVY",12.8,47.15,46.74,47.15,46.47,76.67,78.04,76.53,0.845,40,40.3,39.67,3.06,2.733,217.5,13.61,5.042,0,15.11,-0.003624532,-0.004533972,2.5E-07
"2018-06-22 00:30:00",69535,"CKVY",12.81,48.08,47.65,48.14,47.08,75.92,76.88,75.03,0.867,40.45,40.86,40.07,3.239,3.265,200.7,11.73,5.042,0,15.11,-0.002829696,-0.003305767,2.5E-07
"2018-06-22 00:35:00",69536,"CKVY",12.8,46.54,46.62,48.08,45.18,80.2,81.3,75.95,0.864,40.29,40.94,39.24,3.112,3.083,224.3,19.61,5.261,0,15.11,-0.002829696,-0.003305767,2.5E-07
"2018-06-22 00:40:00",69537,"CKVY",12.81,47.59,47.41,47.78,46.66,74.59,80,74.59,0.836,40.39,40.91,39.94,2.713,3.03,204.6,46.12,4.384,0,15.11,-0.002829696,-0.003305767,2.5E-07
"2018-06-22 00:45:00",69538,"CKVY",12.8,46.98,46.6,47.65,45.99,75.45,77.3,74.28,0.827,39.4,39.98,38.98,2.569,2.522,339,23.26,3.726,0,15.11,-0.002626925,-0.003005287,2.5E-07
"2018-06-22 00:50:00",69539,"CKVY",12.8,47.35,47.52,47.72,46.98,72.77,75.45,72.08,0.808,39.33,39.82,38.92,2.455,2.629,295.1,9.2,4.603,0,15.11,-0.002626925,-0.003005287,2.5E-07
"2018-06-22 00:55:00",69540,"CKVY",12.8,47.96,47.65,48.27,46.85,73.01,74.76,71.88,0.83,39.45,39.77,38.88,2.932,2.611,320.4,16.62,4.603,0,15.11,-0.002626925,-0.003005287,2.5E-07
"2018-06-22 01:00:00",69541,"CKVY",12.8,47.79,47.88,48.03,47.66,73.7,73.94,73.05,0.833,39.82,40.02,39.63,2.401,2.725,304.9,32.52,2.85,0,15.11,-0.002597535,-0.00296093,2.5E-07
"2018-06-22 01:05:00",69542,"CKVY",12.79,45.26,46.36,47.85,45.07,78.34,78.47,72.71,0.804,38.95,39.89,38.4,2.251,2.263,270.2,25.74,3.507,0,15.11,-0.002597535,-0.00296093,2.5E-07
"2018-06-22 01:10:00",69543,"CKVY",12.79,45.63,45.41,45.69,45.07,78.13,78.82,77.31,0.814,38.96,39.4,38.71,2.145,2.156,302.7,4.603,5.042,0,15.11,-0.002597535,-0.00296093,2.5E-07
"2018-06-22 01:15:00",69544,"CKVY",12.77,46.43,45.93,46.5,45.57,75.94,78.06,75.77,0.815,39.18,39.51,38.9,2.85,2.498,307.9,9.57,4.822,0,15.11,-0.003351697,-0.004102743,2.5E-07
"2018-06-22 01:20:00",69545,"CKVY",12.78,46.93,46.8,47.11,46.37,75.87,76.49,75.39,0.83,39.64,39.91,39.22,3.074,3.057,10.81,28.08,4.603,0,15.11,-0.003351697,-0.004102743,2.5E-07
"2018-06-22 01:25:00",69546,"CKVY",12.77,44.95,46.54,47.05,44.89,79.99,79.99,75.66,0.812,39.55,39.89,38.75,2.384,2.744,78.53,27.44,2.63,0,15.11,-0.003351697,-0.004102743,2.5E-07
"2018-06-22 01:30:00",69547,"CKVY",12.77,43.22,43.83,45.01,43.22,86.8,87.1,80,0.825,39.55,40.21,39.02,2.211,2.281,92.8,10.63,3.288,0,15.11,-0.003006026,-0.003568823,2.5E-07
"2018-06-22 01:35:00",69548,"CKVY",12.77,42.73,43.07,43.35,42.61,87.8,87.8,86.8,0.818,39.55,39.86,39.26,1.288,1.741,94.5,21.85,1.754,0,15.11,-0.003006026,-0.003568823,2.5E-07
"2018-06-22 01:40:00",69549,"CKVY",12.77,42.98,42.75,42.98,42.55,88.5,89.2,87.7,0.833,39.63,39.96,39.23,1.067,1.189,172.2,20.81,1.315,0,15.11,-0.003006026,-0.003568823,2.5E-07
"2018-06-22 01:45:00",69550,"CKVY",12.75,43.35,43.27,43.72,42.85,87.9,89,85.7,0.839,39.89,40.43,39.01,1.019,0.928,151.5,28.37,3.069,0,15.11,-0.005262783,-0.007273107,2.5E-07
"2018-06-22 01:50:00",69551,"CKVY",12.76,43.35,43.54,43.84,43.22,88.4,88.4,86.7,0.844,40.11,40.53,39.62,1.594,1.319,161.9,9.94,3.288,0,15.11,-0.005262783,-0.007273107,2.5E-07
"2018-06-22 01:55:00",69552,"CKVY",12.75,42.98,43.08,43.66,42.61,89.5,90.1,88.3,0.842,40.06,40.95,39.44,1.872,1.709,316.6,85.5,2.63,0,15.11,-0.005262783,-0.007273107,2.5E-07
"2018-06-22 02:00:00",69553,"CKVY",12.75,43.23,43.11,43.29,42.92,88.9,89.8,86.8,0.844,39.91,40.42,39.32,1.97,1.876,299.6,18.99,4.603,0,15.11,-0.004860543,-0.006525896,2.5E-07
"2018-06-22 02:05:00",69554,"CKVY",12.75,44.58,44.12,44.58,43.23,85.1,89.4,85.1,0.852,40.63,41.26,40.2,2.465,2.207,273.1,10.74,4.603,0,15.11,-0.004860543,-0.006525896,2.5E-07
"2018-06-22 02:10:00",69555,"CKVY",12.75,43.78,44.29,44.77,43.78,82,85.1,81.8,0.796,39.7,40.45,38.68,3.327,2.92,252,7.901,5.042,0,15.11,-0.004860543,-0.006525896,2.5E-07
"2018-06-22 02:15:00",69556,"CKVY",12.74,42.12,42.85,43.84,42.05,85.8,85.9,82,0.781,38.51,38.98,38.13,3.516,3.559,271.1,15.96,4.822,0,15.11,-0.003306864,-0.003996647,2.5E-07
"2018-06-22 02:20:00",69557,"CKVY",12.74,41.75,41.81,42.18,41.62,89.5,89.7,85.8,0.803,38.62,39.19,38,2.897,3.189,261,11.12,3.288,0,15.11,-0.003306864,-0.003996647,2.5E-07
"2018-06-22 02:25:00",69558,"CKVY",12.73,41.63,41.43,41.75,41.13,91.2,91.5,89.2,0.814,38.81,39.43,38.33,2.345,2.637,273.6,12.55,3.507,0,15.11,-0.003306864,-0.003996647,2.5E-07
"2018-06-22 02:30:00",69559,"CKVY",12.73,41.01,41.4,41.69,40.95,90.8,91.2,90.1,0.792,38.9,39.31,38.4,1.539,1.929,275.2,72.63,1.534,0,15.11,-0.003868785,-0.004845568,2.5E-07
"2018-06-22 02:35:00",69560,"CKVY",12.72,40.52,40.76,41.08,40.52,92.2,92.2,90.7,0.789,38.43,38.68,38.06,1.26,1.367,180.8,27.31,1.754,0,15.11,-0.003868785,-0.004845568,2.5E-07
"2018-06-22 02:40:00",69561,"CKVY",12.72,41.27,40.75,41.27,40.52,93.6,93.7,92.2,0.824,38.91,39.57,38.45,1.093,1.148,234.5,15.44,2.63,0,15.11,-0.003868785,-0.004845568,2.5E-07
"2018-06-22 02:45:00",69562,"CKVY",12.72,41.27,41.7,42.2,41.14,90.2,93.7,90,0.794,39.66,40.38,38.58,1.694,1.386,198.3,51.95,3.726,0,15.11,-0.005269372,-0.007289434,2.5E-07
"2018-06-22 02:50:00",69563,"CKVY",12.71,42.2,41.72,42.26,41.15,91.1,91.9,90.2,0.832,39.41,39.92,38.51,1.989,1.871,88.4,15.65,3.069,0,15.11,-0.005269372,-0.007289434,2.5E-07
"2018-06-22 02:55:00",69564,"CKVY",12.72,42.63,42.79,43.13,42.14,88.2,91.3,88.2,0.819,40.06,40.5,39.34,1.918,2.031,118.7,20.45,2.85,0,15.11,-0.005269372,-0.007289434,2.5E-07
"2018-06-22 03:00:00",69565,"CKVY",12.71,42.33,42.53,43.13,42.14,88.1,90.6,87.7,0.809,39.56,40.44,38.99,1.461,1.668,83.8,39.77,2.63,0,15.11,-0.004652523,-0.006148437,2.5E-07
"2018-06-22 03:05:00",69566,"CKVY",12.71,41.28,42.2,42.57,41.21,90.5,90.5,88.1,0.797,39.3,39.72,38.41,1.631,1.485,305.6,38.34,4.165,0,15.11,-0.004652523,-0.006148437,2.5E-07
"2018-06-22 03:10:00",69567,"CKVY",12.71,41.34,41.25,41.46,40.97,93.4,93.7,90.6,0.825,39.39,39.77,38.68,1.999,1.832,249.4,8.19,4.165,0,15.12,-0.004652523,-0.006148437,2.5E-07
"2018-06-22 03:15:00",69568,"CKVY",12.71,42.14,41.71,42.14,41.34,93.2,93.5,92.7,0.849,39.88,40.32,39.56,2.306,2.227,249.4,16.81,3.507,0,15.12,-0.004717511,-0.006251459,2.5E-07
"2018-06-22 03:20:00",69569,"CKVY",12.7,42.26,42.33,42.51,42.08,92.5,93.4,92.4,0.847,40.47,40.75,40.18,1.829,2.144,268.2,28.42,1.754,0,15.12,-0.004717511,-0.006251459,2.5E-07
"2018-06-22 03:25:00",69570,"CKVY",12.7,41.4,42.02,42.33,41.28,92.3,92.5,91.4,0.817,39.9,40.31,39.2,1.478,1.609,226.7,78.71,2.63,0,15.12,-0.004717511,-0.006251459,2.5E-07
"2018-06-22 03:30:00",69571,"CKVY",12.7,41.89,41.56,42.02,41.15,93.6,94.4,92.3,0.845,39.84,40.49,39.11,1.574,1.492,27.96,45.11,5.48,0,15.12,-0.004897354,-0.006553035,2.5E-07
"2018-06-22 03:35:00",69572,"CKVY",12.69,41.22,42.22,43.19,41.09,89.7,94.1,88.9,0.789,40.13,41.27,38.28,2.525,1.928,88.1,52.99,7.891,0,15.12,-0.004897354,-0.006553035,2.5E-07
"2018-06-22 03:40:00",69573,"CKVY",12.69,40.47,40.76,41.15,40.1,93,93.1,89.7,0.795,38.63,39.21,38.07,2.887,2.663,245.5,81.9,4.384,0,15.12,-0.004897354,-0.006553035,2.5E-07
"2018-06-22 03:45:00",69574,"CKVY",12.69,42.08,40.7,42.15,39.92,94.2,95.6,92.7,0.857,39.08,40.77,38.02,3.455,3.174,258.2,95,7.234,0,15.12,-0.004091387,-0.005168245,2.5E-07
"2018-06-22 03:50:00",69575,"CKVY",12.67,42.58,42.6,43.07,41.96,87.4,94.2,87.3,0.81,39.86,40.6,39,3.307,3.46,196.5,31.82,4.822,0,15.12,-0.004091387,-0.005168245,2.5E-07
"2018-06-22 03:55:00",69576,"CKVY",12.68,41.53,42.26,42.58,41.53,87.7,88.4,87.4,0.78,38.98,39.31,38.15,3.165,3.252,159.5,77.13,5.918,0,15.12,-0.004091387,-0.005168245,2.5E-07
"2018-06-22 04:00:00",69577,"CKVY",12.68,43.19,42.49,43.26,41.4,87.3,90.9,87.3,0.829,39.49,40.07,38.08,2.863,3.105,335.6,32.19,5.918,0,15.12,-0.003288987,-0.00394262,2.5E-07
"2018-06-22 04:05:00",69578,"CKVY",12.67,41.41,42.56,43.5,41.41,87.2,87.3,85.3,0.772,38.79,39.85,37.89,2.874,2.924,294.9,18.55,5.042,0,15.12,-0.003288987,-0.00394262,2.5E-07
"2018-06-22 04:10:00",69579,"CKVY",12.67,40.17,40.4,41.41,39.86,93.4,93.4,87.2,0.789,37.66,38.43,37.18,3.116,2.948,258.9,17.85,4.165,0,15.12,-0.003288987,-0.00394262,2.5E-07
"2018-06-22 04:15:00",69580,"CKVY",12.67,40.29,40.34,40.6,40.04,94.5,94.8,93.4,0.802,38.87,39.23,38.31,3.08,3.076,279,10.37,4.822,0,15.12,-0.003539589,-0.004326113,2.5E-07
"2018-06-22 04:20:00",69581,"CKVY",12.67,42.27,41.48,42.33,40.23,93,95.1,93,0.851,39.98,40.49,38.79,2.976,3.059,320.2,11.66,5.699,0,15.12,-0.003539589,-0.004326113,2.5E-07
"2018-06-22 04:25:00",69582,"CKVY",12.67,42.52,42.51,42.7,42.27,90.2,93,90.2,0.834,40.14,40.5,39.79,2.861,2.942,28.34,27.26,3.726,0,15.12,-0.003539589,-0.004326113,2.5E-07
"2018-06-22 04:30:00",69583,"CKVY",12.66,42.09,42.32,42.64,42.03,88.6,90.3,88.5,0.806,39.45,40,38.88,2.957,2.779,55.57,10.2,4.165,0,15.13,-0.003792419,-0.004689317,2.5E-07
"2018-06-22 04:35:00",69584,"CKVY",12.66,41.66,41.78,42.15,41.53,89.3,89.3,88.5,0.799,38.73,39.03,38.49,2.821,2.867,56.53,8.55,3.507,0,15.13,-0.003792419,-0.004689317,2.5E-07
"2018-06-22 04:40:00",69585,"CKVY",12.66,41.29,41.36,41.72,41.04,90.9,91,89.3,0.801,38.68,39.01,38.38,2.475,2.661,59.6,19.06,2.411,0,15.13,-0.003792419,-0.004689317,2.5E-07
"2018-06-22 04:45:00",69586,"CKVY",12.66,41.41,41.2,41.54,40.8,90.4,91.3,90,0.801,38.68,39.06,38.1,2.458,2.444,18.19,13.15,5.261,0,15.13,-0.003806147,-0.00474541,0.001898094
"2018-06-22 04:50:00",69587,"CKVY",12.64,42.22,41.93,42.28,41.35,87.9,90.5,87.8,0.803,39,39.34,38.76,2.431,2.428,42.89,13.52,3.507,0,15.13,-0.003806147,-0.00474541,0.001898094
"2018-06-22 04:55:00",69588,"CKVY",12.65,40.3,41.42,42.28,40.18,90,90,86.9,0.764,38.1,38.95,37.34,2.742,2.457,171.9,41.09,4.603,0,15.13,-0.003806147,-0.00474541,0.001898094
"2018-06-22 05:00:00",69589,"CKVY",12.65,38.33,40.18,40.98,38.33,88.9,91.4,87.8,0.698,37.43,38.5,35.31,2.76,2.791,242.5,33.12,4.822,0,15.13,-0.003802219,-0.004754317,0.00816114
"2018-06-22 05:05:00",69590,"CKVY",12.65,37.95,37.98,38.39,37.77,94.2,94.2,88.9,0.729,35.96,36.53,35.35,2.573,2.631,269.8,20.92,2.85,0,15.13,-0.003802219,-0.004754317,0.00816114
"2018-06-22 05:10:00",69591,"CKVY",12.65,38.26,38.21,38.39,37.95,95.3,95.3,94.1,0.747,36.91,37.12,36.42,2.075,2.516,298.5,7.282,2.411,0,15.13,-0.003802219,-0.004754317,0.00816114
"2018-06-22 05:15:00",69592,"CKVY",12.65,39.62,38.89,39.68,38.08,95.6,95.9,94.8,0.79,37.72,38.55,36.85,1.662,1.848,267.3,26.64,5.261,0,15.13,0.0007768216,0.001271792,0.01969939
"2018-06-22 05:20:00",69593,"CKVY",12.65,38.82,39.76,40.67,38.63,93.5,95.8,92.1,0.749,38.08,39.44,36.6,2.005,1.858,245.2,22.11,4.822,0,15.13,0.0007768216,0.001271792,0.01969939
"2018-06-22 05:25:00",69594,"CKVY",12.63,39.56,39.07,39.56,38.7,94.4,94.8,93.5,0.778,37.6,38.09,37.05,2.453,2.233,217.9,18.34,3.507,0.01019038,15.13,0.0007768216,0.001271792,0.01969939
"2018-06-22 05:30:00",69595,"CKVY",12.64,39.56,39.44,39.63,39.19,94.5,94.5,93.7,0.779,37.9,38.18,37.54,2.344,2.337,87.5,53.99,3.507,0.09915641,15.13,0.0007902278,0.001278728,0.04260348
"2018-06-22 05:35:00",69596,"CKVY",12.63,40.31,39.66,40.31,39.32,95.1,95.1,94.3,0.807,38.25,39.02,37.83,1.771,2.02,354.7,45.4,2.63,0.310085,15.13,0.0007902278,0.001278728,0.04260348
"2018-06-22 05:40:00",69597,"CKVY",12.64,40.74,40.6,40.87,40.25,92.4,95.1,92.1,0.798,38.84,39.26,38.42,2.068,1.824,292.9,7.915,4.384,0.7557749,15.13,0.0007902278,0.001278728,0.04260348
"2018-06-22 05:45:00",69598,"CKVY",12.64,40.31,41.04,41.43,40.31,89.3,92.8,89.1,0.758,38.6,39.35,37.39,2.377,2.347,290.5,43.05,3.726,1.449358,15.13,0.001111807,0.001696614,0.07518337
"2018-06-22 05:50:00",69599,"CKVY",12.64,40.38,40.01,40.5,39.7,93.6,93.6,89.3,0.797,37.76,38.81,37.33,2.41,2.466,73.33,83.8,3.288,2.44562,15.13,0.001111807,0.001696614,0.07518337
"2018-06-22 05:55:00",69600,"CKVY",12.64,40.56,40.64,40.93,40.44,92.3,93.8,92.2,0.791,38.73,39.26,38.37,1.619,2.068,225.7,39.87,2.411,3.71792,15.13,0.001111807,0.001696614,0.07518337
"2018-06-22 06:00:00",69601,"CKVY",12.63,40.81,40.52,40.81,40.32,90.2,92.3,90.2,0.781,38.11,38.61,37.88,1.695,1.574,311.9,5.488,4.384,5.253528,15.13,0.001733718,0.002434567,0.1123393
"2018-06-22 06:05:00",69602,"CKVY",12.64,41.3,41.24,41.61,40.62,87.8,90.3,87.5,0.774,38.18,38.37,37.91,2.205,1.919,324.6,7.237,3.726,6.979279,15.13,0.001733718,0.002434567,0.1123393
"2018-06-22 06:10:00",69603,"CKVY",12.63,40.56,40.8,41.3,40.38,90.1,90.2,87.8,0.773,37.9,38.22,37.49,2.609,2.428,21.94,32.01,3.288,8.776897,15.13,0.001733718,0.002434567,0.1123393
"2018-06-22 06:15:00",69604,"CKVY",12.65,39.45,40.47,40.81,39.45,89.7,90.2,88.8,0.736,37.69,38.14,36.6,2.042,2.27,78.4,35.7,3.946,10.4804,15.13,0.002728976,0.003740957,0.1523242
"2018-06-22 06:20:00",69605,"CKVY",12.65,39.57,39.37,39.76,39.02,93.4,93.8,89.7,0.77,37.34,38.11,36.49,1.884,1.868,50.56,21.99,4.165,12.08293,15.13,0.002728976,0.003740957,0.1523242
"2018-06-22 06:25:00",69606,"CKVY",12.66,39.51,39.44,39.7,39.14,93.7,93.7,92.7,0.771,37.67,37.94,37.23,1.719,1.808,64.58,24.48,3.507,13.71604,15.13,0.002728976,0.003740957,0.1523242
"2018-06-22 06:30:00",69607,"CKVY",12.67,40.07,39.79,40.07,39.45,92.5,93.7,92.4,0.778,38.01,38.24,37.79,1.471,1.737,53.53,12.01,1.315,18.31837,15.13,0.003622615,0.004300585,0.194166
"2018-06-22 06:35:00",69608,"CKVY",12.68,41.37,40.72,41.43,39.95,91,92.7,90.9,0.804,38.56,39.03,37.95,1.149,1.42,20.97,14.24,2.85,33.27181,15.13,0.003622615,0.004300585,0.194166
"2018-06-22 06:40:00",69609,"CKVY",12.69,40.81,41.29,41.61,40.81,90.3,90.9,89.2,0.781,38.61,39.04,37.98,0.794,0.908,251.5,54.21,1.754,56.5331,15.13,0.003622615,0.004300585,0.194166
"2018-06-22 06:45:00",69610,"CKVY",12.7,40.93,40.94,41.06,40.81,92.1,92.3,90.3,0.801,38.71,38.99,38.23,1.222,0.935,245.7,9.43,2.63,80.80996,15.14,0.01079355,0.01185195,0.2366714
"2018-06-22 06:50:00",69611,"CKVY",12.71,41.92,41.31,41.92,40.81,92.9,93.2,92,0.839,39.37,40.03,38.72,1.272,1.2,280.3,22.68,2.63,98.274,15.14,0.01079355,0.01185195,0.2366714
"2018-06-22 06:55:00",69612,"CKVY",12.72,42.54,42.37,42.66,41.86,91.1,93.3,90.9,0.843,40.36,40.76,39.86,1.629,1.396,278,9.29,3.069,110.9373,15.14,0.01079355,0.01185195,0.2366714
"2018-06-22 07:00:00",69613,"CKVY",12.73,43.4,42.89,43.47,42.42,91.1,91.6,90.6,0.871,40.51,41.07,40.02,1.998,1.86,285.6,7.514,3.726,123.2961,15.14,0.0147437,0.01613353,0.2794546
"2018-06-22 07:05:00",69614,"CKVY",12.73,44.76,44.03,44.76,43.34,88.9,91.2,88.3,0.896,41.31,41.7,40.91,2.085,2.072,269.1,7.671,2.85,135.8031,15.15,0.0147437,0.01613353,0.2794546
"2018-06-22 07:10:00",69615,"CKVY",12.75,45.81,45.22,45.81,44.7,88,89,86.8,0.923,41.86,42.55,41.37,2.027,2.143,268.9,13.36,2.411,148.4773,15.15,0.0147437,0.01613353,0.2794546
"2018-06-22 07:15:00",69616,"CKVY",12.76,46.06,45.87,46.12,45.69,85.7,88,85.7,0.907,42.14,42.46,41.91,1.771,1.906,297.5,11.08,3.288,162.3942,15.15,0.02024664,0.02247466,0.3221723
"2018-06-22 07:20:00",69617,"CKVY",12.81,46.68,46.33,46.74,46,82.1,86.5,82,0.889,42.11,42.65,41.4,1.68,1.687,315.5,17.37,3.069,173.9287,15.15,0.02024664,0.02247466,0.3221723
"2018-06-22 07:25:00",69618,"CKVY",12.86,46.74,46.74,46.99,46.43,81,83.6,81,0.879,41.62,42.17,41.02,1.73,1.698,331,16.78,2.63,176.4353,15.16,0.02024664,0.02247466,0.3221723
"2018-06-22 07:30:00",69619,"CKVY",12.91,47.48,46.92,47.48,46.49,83.6,83.6,79.9,0.934,41.37,42.78,40.82,1.175,1.477,346.5,6.3,1.534,163.1868,15.16,0.02030578,0.022751,0.3658096
"2018-06-22 07:35:00",69620,"CKVY",12.97,48.71,48.12,48.9,47.42,79.59,84.1,79.42,0.931,42.72,43.28,42.04,1.04,1.017,303.1,32.35,3.507,154.4447,15.16,0.02030578,0.022751,0.3658096
"2018-06-22 07:40:00",69621,"CKVY",13.07,49.08,48.76,49.14,48.41,79.21,80.9,76.81,0.939,42.59,43.2,41.48,1.719,1.377,325.3,11.73,5.042,199.542,15.16,0.02030578,0.022751,0.3658096
"2018-06-22 07:45:00",69622,"CKVY",13.12,49.45,49.28,49.57,48.95,78.97,80.5,76.57,0.949,42.93,43.72,42.28,2.582,2.12,346.9,15.08,4.384,251.0812,15.16,0.03359018,0.03705236,0.4083013
"2018-06-22 07:50:00",69623,"CKVY",13.21,50.19,49.93,50.43,49.45,72.96,78.9,72.82,0.901,42.39,43.37,41.71,3.201,3.019,5.022,9.47,3.946,288.1387,15.17,0.03359018,0.03705236,0.4083013
"2018-06-22 07:55:00",69624,"CKVY",13.29,50.93,50.63,50.93,50.12,71.93,74.95,70.01,0.913,42.08,42.86,41.16,2.982,3.057,18.4,9.98,4.603,300.1998,15.17,0.03359018,0.03705236,0.4083013
"2018-06-22 08:00:00",69625,"CKVY",13.33,52.03,51.44,52.03,50.8,68.59,72.48,67.77,0.907,41.97,42.75,41.2,2.726,2.869,6.137,15.75,3.288,316.2175,15.17,0.04438508,0.05058409,0.4514028
"2018-06-22 08:05:00",69626,"CKVY",13.38,53.82,52.74,53.82,51.97,69.79,72.2,64.37,0.986,42.51,44.21,40.93,2.322,2.55,28.86,27.28,3.288,341.4396,15.17,0.04438508,0.05058409,0.4514028
"2018-06-22 08:10:00",69627,"CKVY",13.55,55.86,54.83,55.86,53.82,63.79,70.41,62.14,0.971,43.27,44.75,42.04,1.682,2.042,30.57,26.39,2.85,360.4277,15.17,0.04438508,0.05058409,0.4514028
"2018-06-22 08:15:00",69628,"CKVY",13.56,55.98,55.56,56.1,54.93,63.68,68.49,61.73,0.973,43.53,44.96,42.17,1.701,1.61,356.1,22.91,5.261,388.217,15.18,0.05573586,0.06255483,0.492379
"2018-06-22 08:20:00",69629,"CKVY",13.46,55.85,55.81,56.1,55.61,65.53,68.07,63.89,0.997,44.6,45.68,43.81,1.952,1.774,346.3,23.1,5.699,387.8705,15.18,0.05573586,0.06255483,0.492379
"2018-06-22 08:25:00",69630,"CKVY",13.41,54.62,55,55.85,54.49,68.42,69.65,65.12,0.995,44.44,45.1,43.89,2.823,2.425,337.4,16.58,5.261,332.9965,15.18,0.05573586,0.06255483,0.492379
"2018-06-22 08:30:00",69631,"CKVY",13.4,53.87,54.19,54.62,53.74,69.95,69.95,67.18,0.99,44.14,45,43.54,3.446,3.184,7.997,14.68,6.138,255.1008,15.18,0.03517329,0.04105295,0.5318654
"2018-06-22 08:35:00",69632,"CKVY",13.73,55.46,54.74,55.59,53.74,70.05,72.11,66.69,1.051,45.06,46.1,44,3.871,3.657,19.54,12.67,5.48,225.6298,15.18,0.03517329,0.04105295,0.5318654
"2018-06-22 08:40:00",69633,"CKVY",13.65,56.69,55.88,56.75,55.46,67.68,71.08,66.38,1.061,45.59,46.51,44.58,4.094,3.946,22.39,14.75,7.891,298.7689,15.18,0.03517329,0.04105295,0.5318654
"2018-06-22 08:45:00",69634,"CKVY",13.6,57.55,57.19,57.8,56.69,63.56,68.19,60.64,1.028,45.78,46.7,43.96,4.269,4.206,6.95,17.43,8.11,385.9408,15.18,0.06280841,0.07228372,0.5701124
"2018-06-22 08:50:00",69635,"CKVY",13.57,56.93,57.09,57.92,56.62,66.54,66.75,63.73,1.053,45.6,46.9,44.76,4.603,4.466,25.17,12.59,7.014,453.2763,15.18,0.06280841,0.07228372,0.5701124
"2018-06-22 08:55:00",69636,"CKVY",13.54,59.15,57.69,59.15,56.93,66.03,68.19,64.21,1.131,46.31,47.84,45.31,4.483,4.586,11.94,22.81,6.795,465.8269,15.18,0.06280841,0.07228372,0.5701124
"2018-06-22 09:00:00",69637,"CKVY",13.52,59.46,59.44,59.96,58.91,60.3,67.71,57.04,1.045,45.9,48.77,43.88,4.888,4.533,353.6,18.66,10.52,475.729,15.18,0.07159871,0.08332285,0.6074026
"2018-06-22 09:05:00",69638,"CKVY",13.52,59.59,59.65,60.14,59.15,60.4,61.19,57.21,1.051,45.47,46.36,44.24,5.62,5.168,349.4,17.34,11.84,487.4353,15.18,0.07159871,0.08332285,0.6074026
"2018-06-22 09:10:00",69639,"CKVY",13.51,59.08,59.03,59.65,58.6,59.57,61.53,57.9,1.018,45.03,46.08,44.39,7.177,6.415,339,13.02,12.06,486.2472,15.19,0.07159871,0.08332285,0.6074026
"2018-06-22 09:15:00",69640,"CKVY",13.51,58.52,58.75,59.51,58.15,62.76,63.24,58.92,1.051,45.09,46.43,44.31,7.798,7.676,335.1,12.7,12.49,481.46,15.19,0.0743008,0.08987455,0.6443219
"2018-06-22 09:20:00",69641,"CKVY",13.52,58.21,58.26,58.64,57.96,62.11,62.96,60.32,1.029,45.16,45.97,44.64,7.922,7.949,344.5,12.61,10.08,423.4814,15.18,0.0743008,0.08987455,0.6443219
"2018-06-22 09:25:00",69642,"CKVY",13.51,58.76,58.66,58.95,58.21,60.97,62.38,59.81,1.03,45.28,46.04,44.79,7.211,7.537,339.6,17.46,10.3,365.1912,15.18,0.0743008,0.08987455,0.6443219
"2018-06-22 09:30:00",69643,"CKVY",13.52,58.87,58.76,59,58.63,59.94,62.71,59.15,1.017,45.16,46.23,44.49,6.875,6.928,334.9,12,11.18,312.2571,15.18,0.05623878,0.07160095,0.6785789
"2018-06-22 09:35:00",69644,"CKVY",13.52,58.5,58.92,59.31,58.5,58.36,62.58,58.32,0.977,45.19,46.5,43.95,6.779,6.751,337.2,11.89,11.84,308.541,15.18,0.05623878,0.07160095,0.6785789
"2018-06-22 09:40:00",69645,"CKVY",13.54,59.18,58.73,59.24,58.26,61.17,62.2,58.22,1.049,45.29,46.23,43.79,6.419,6.593,332.7,14.67,8.33,293.4522,15.18,0.05623878,0.07160095,0.6785789
"2018-06-22 09:45:00",69646,"CKVY",13.54,59.12,59.01,59.37,58.5,57.4,62.3,56.47,0.982,44.69,46.39,43.22,6.474,6.461,343.7,14.44,10.96,289.2358,15.18,0.05638392,0.07099517,0.7109624
"2018-06-22 09:50:00",69647,"CKVY",13.53,60.54,59.85,60.97,59,54.31,60.72,52.77,0.978,44.54,46.87,43.29,6.578,6.604,348.1,14.97,11.18,354.1867,15.18,0.05638392,0.07099517,0.7109624
"2018-06-22 09:55:00",69648,"CKVY",13.53,61.34,61.01,61.46,60.41,56.78,56.99,51.98,1.052,44.35,46.12,43.01,7.435,6.976,358.2,16.27,14.47,506.548,15.18,0.05638392,0.07099517,0.7109624
"2018-06-22 10:00:00",69649,"CKVY",13.54,61.77,62,62.7,61.4,54.72,56.85,51.91,1.029,45.31,47.06,44.17,7.506,7.511,344.5,22.37,11.18,659.0193,15.18,0.1101971,0.1305823,0.7413922
"2018-06-22 10:05:00",69650,"CKVY",13.54,62.01,61.91,62.69,60.97,51.19,57.05,51.15,0.971,45.22,46.42,43.46,7.102,7.321,335.9,20.3,12.71,740.9741,15.18,0.1101971,0.1305823,0.7413922
"2018-06-22 10:10:00",69651,"CKVY",13.54,61.76,61.72,62.2,60.96,54.92,56.64,49.78,1.032,44.28,46.06,42.56,6.135,6.549,336.9,25.36,9.43,733.6886,15.19,0.1101971,0.1305823,0.7413922
"2018-06-22 10:15:00",69652,"CKVY",13.54,61.26,61.82,62.31,61.2,51.46,55.81,50.39,0.95,44.26,46,42.94,6.036,6.087,334.1,23.39,10.3,717.39,15.19,0.1116859,0.1323418,0.7692745
"2018-06-22 10:20:00",69653,"CKVY",13.54,62.67,61.59,62.67,60.95,53.75,55.19,50.74,1.044,44.13,45.88,42.8,5.867,5.888,339.4,19.11,9.21,708.5111,15.19,0.1116859,0.1323418,0.7692745
"2018-06-22 10:25:00",69654,"CKVY",13.54,62.3,62.6,63.28,62.11,51.38,55.46,49.36,0.984,44.75,46.91,43.31,6.457,6.207,349.5,13.67,11.4,719.7965,15.19,0.1116859,0.1323418,0.7692745
"2018-06-22 10:30:00",69655,"CKVY",13.54,63.65,62.96,63.77,62.17,49.36,56.08,47.1,0.992,44.5,47.5,42.57,6.105,6.33,340,30.41,10.52,736.1027,15.19,0.1178465,0.1385156,0.794669
"2018-06-22 10:35:00",69656,"CKVY",13.53,63.03,63.21,63.77,62.85,51.79,53.74,48.57,1.018,44.67,46.55,43.37,6.372,6.304,344.8,21.46,10.52,750.2977,15.19,0.1178465,0.1385156,0.794669
"2018-06-22 10:40:00",69657,"CKVY",13.53,63.28,62.78,63.34,62.05,49.15,53.47,47.58,0.975,44.02,45.73,42.38,6.816,6.546,345.4,21.68,13.37,763.5275,15.19,0.1178465,0.1385156,0.794669
"2018-06-22 10:45:00",69658,"CKVY",13.53,62.91,62.96,63.28,62.66,47.92,52,47.1,0.938,43.38,45.1,42.46,7.711,7.116,350,16.1,13.59,782.896,15.19,0.1267165,0.1495277,0.8178743
"2018-06-22 10:50:00",69659,"CKVY",13.53,63.22,63.05,63.9,62.54,48.33,51.35,45.48,0.956,43.41,45.1,41.77,8.3,7.965,336.3,13.9,12.93,818.5651,15.19,0.1267165,0.1495277,0.8178743
"2018-06-22 10:55:00",69660,"CKVY",13.53,65.44,64.21,65.56,62.91,47.44,53.4,46.82,1.015,44.96,47.04,42.53,7.813,8.1,336.9,21.5,11.18,864.2816,15.19,0.1267165,0.1495277,0.8178743
"2018-06-22 11:00:00",69661,"CKVY",13.54,62.6,63.28,65.56,62.23,48.26,50.87,45.59,0.935,43.49,45.19,42.21,8.13,8.09,354.1,13.46,16,848.3867,15.19,0.1307523,0.1567621,0.8378959
"2018-06-22 11:05:00",69662,"CKVY",13.52,64.44,63.69,65,62.6,47.84,51.96,45.62,0.988,44.19,46.22,42.14,7.872,7.943,3.968,17.6,14.03,805.7642,15.19,0.1307523,0.1567621,0.8378959
"2018-06-22 11:10:00",69663,"CKVY",13.53,63.62,64.5,65.3,63.62,48.39,51.99,45.37,0.971,44.74,47.03,42.6,7.848,7.799,357.4,26.75,12.06,785.8764,15.19,0.1307523,0.1567621,0.8378959
"2018-06-22 11:15:00",69664,"CKVY",13.53,62.14,63.14,64.12,62.02,49.72,53.29,45.75,0.947,43.37,46.66,41.96,6.217,6.856,3.602,22.61,10.3,742.2569,15.19,0.1198957,0.1444766,0.8548312
"2018-06-22 11:20:00",69665,"CKVY",13.53,64.36,63.15,64.36,62.08,50.44,54,46.77,1.039,44.39,46.02,42.78,4.817,5.639,344.5,46.15,7.234,700.9991,15.19,0.1198957,0.1444766,0.8548312
"2018-06-22 11:25:00",69666,"CKVY",13.53,63.62,64.46,65.1,63.62,47.29,50.1,45.68,0.949,44.06,45.4,42.81,4.482,4.596,290.1,29.04,12.28,679.1529,15.18,0.1198957,0.1444766,0.8548312
"2018-06-22 11:30:00",69667,"CKVY",13.53,64.23,64.34,65.28,63.12,46.26,51.09,45.54,0.949,44.13,46.6,42.55,4.594,4.681,314.2,32.7,9.43,659.4008,15.18,0.115787,0.1352969,0.8689684
"2018-06-22 11:35:00",69668,"CKVY",13.53,63.12,63.3,64.3,62.63,50.85,51.23,45.64,1.003,43.51,45.09,42.15,4.598,4.657,327.6,19.22,8.33,647.7097,15.18,0.115787,0.1352969,0.8689684
"2018-06-22 11:40:00",69669,"CKVY",13.52,65.22,64.91,65.84,63.18,44.44,50.85,42.25,0.943,44.04,45.93,42.01,3.683,4.352,341,28.79,5.261,632.4285,15.18,0.115787,0.1352969,0.8689684
"2018-06-22 11:45:00",69670,"CKVY",13.52,63.61,64.25,65.34,63.55,46.98,50.64,42.28,0.943,43.27,45.06,41.53,3.375,3.5,331.3,51.56,6.576,620.8635,15.18,0.09647819,0.1133835,0.881052
"2018-06-22 11:50:00",69671,"CKVY",13.52,63.92,63.42,63.92,62.87,48.48,51.4,45.91,0.984,43.83,45.32,41.99,4.272,3.774,17.07,19.58,13.59,530.2002,15.18,0.09647819,0.1133835,0.881052
"2018-06-22 11:55:00",69672,"CKVY",13.53,64.48,64.88,65.22,63.86,47.32,51.88,45.23,0.979,45.02,46.9,43.25,4.702,4.393,2.383,35.34,13.15,465.6511,15.18,0.09647819,0.1133835,0.881052
"2018-06-22 12:00:00",69673,"CKVY",13.53,67.07,65.65,67.13,64.11,44.13,49.75,43.41,0.999,45.1,47,43.87,5.718,5.405,305.6,21.79,12.28,468.0051,15.18,0.1024481,0.1203546,0.8879024
"2018-06-22 12:05:00",69674,"CKVY",13.52,66.21,67.53,68.92,66.08,42.35,46.26,39.23,0.93,44.56,46.42,42.18,5.93,5.653,318,33.74,14.03,689.0671,15.18,0.1024481,0.1203546,0.8879024
"2018-06-22 12:10:00",69675,"CKVY",13.52,67.44,67.18,67.99,66.08,42.49,46.39,40.36,0.974,44.23,45.93,42.56,7.253,6.504,301.9,15.71,12.71,789.4929,15.18,0.1024481,0.1203546,0.8879024
"2018-06-22 12:15:00",69676,"CKVY",13.52,66.95,66,67.44,65.1,46.05,46.33,41.01,1.038,43,45.56,41.02,7.989,7.644,298.1,17.76,16.66,806.9724,15.18,0.1342067,0.160395,0.8941327
"2018-06-22 12:20:00",69677,"CKVY",13.53,64.91,66.39,68.18,64.73,45.16,47.18,40.5,0.948,43.72,46.61,41.82,9.11,8.63,302.1,15.55,15.12,687.1235,15.18,0.1342067,0.160395,0.8941327
"2018-06-22 12:25:00",69678,"CKVY",13.52,67.44,65.77,67.5,64.91,44.27,47.83,41.84,1.015,43.58,46.45,42.18,8.92,9.26,304.5,14.8,15.56,566.0472,15.18,0.1342067,0.160395,0.8941327
"2018-06-22 12:30:00",69679,"CKVY",13.52,64.6,66.21,67.87,64.48,45.13,47.42,40.98,0.937,43.7,46.99,41.97,8.59,8.65,307.7,16.69,16.22,633.344,15.18,0.1060126,0.1346359,0.8966548
"2018-06-22 12:35:00",69680,"CKVY",13.52,65.4,64.82,65.53,64.42,45.98,48.24,44.47,0.982,43.72,45.01,42.68,7.992,8.41,302.3,19.83,14.03,533.9354,15.18,0.1060126,0.1346359,0.8966548
"2018-06-22 12:40:00",69681,"CKVY",13.53,65.22,65.59,66.02,65.22,46.53,47.66,42.9,0.988,44.34,45.52,42.58,7.421,7.58,288.1,24.64,8.55,536.9494,15.18,0.1060126,0.1346359,0.8966548
"2018-06-22 12:45:00",69682,"CKVY",13.53,66.08,65.09,66.08,64.48,47.22,49.61,45.61,1.033,44.51,45.72,43.45,7.765,7.481,303.1,15.55,15.12,362.4651,15.18,0.08580416,0.110003,0.8950506
"2018-06-22 12:50:00",69683,"CKVY",13.52,66.58,67.08,67.93,66.08,42.45,47.8,40.64,0.945,44.47,47.17,41.97,6.998,7.269,302.1,23.79,12.71,515.8781,15.17,0.08580416,0.110003,0.8950506
"2018-06-22 12:55:00",69684,"CKVY",13.52,67.32,66.8,67.62,66.21,45.78,47.63,42.35,1.045,44.49,46.33,42.91,8.17,7.652,296.5,14.47,18.19,568.8748,15.17,0.08580416,0.110003,0.8950506
"2018-06-22 13:00:00",69685,"CKVY",13.52,68.3,67.49,68.36,66.58,40.67,47.46,40.43,0.96,45.08,46.87,43.2,8.57,8.27,303,19.4,18.63,728.9242,15.17,0.1319323,0.1601315,0.8903632
"2018-06-22 13:05:00",69686,"CKVY",13.52,67.07,67.38,68.36,66.7,46.74,46.94,40.02,1.058,43.97,46.06,42.26,9.73,9.15,305.2,19.04,18.63,658.0024,15.17,0.1319323,0.1601315,0.8903632
"2018-06-22 13:10:00",69687,"CKVY",13.52,66.7,67.79,68.67,66.7,43.07,47.63,39.34,0.962,44.46,46.84,42.65,9.74,9.6,312,18.33,15.56,656.1993,15.17,0.1319323,0.1601315,0.8903632
"2018-06-22 13:15:00",69688,"CKVY",13.52,67.32,67.78,68.73,66.58,43.96,44.54,40.77,1.003,44.2,45.58,43.21,9.62,9.74,323.4,21.23,17.76,635.0316,15.17,0.1166814,0.1483564,0.8839741
"2018-06-22 13:20:00",69689,"CKVY",13.52,67.5,67.88,68.73,67.07,39.54,43.96,38.24,0.908,43.23,45.23,41.47,10.12,9.77,307.8,12.06,17.32,659.5743,15.17,0.1166814,0.1483564,0.8839741
"2018-06-22 13:25:00",69690,"CKVY",13.52,68.06,67.58,68.86,66.27,41.77,44.85,38.44,0.978,44.03,45.89,41.29,11.36,10.81,305.8,18.28,20.17,641.9221,15.17,0.1166814,0.1483564,0.8839741
"2018-06-22 13:30:00",69691,"CKVY",13.52,68.55,68.36,69.47,67.38,39.13,44.44,37.35,0.932,43.98,45.99,42.17,11.56,11.74,284.6,15.19,19.73,668.3853,15.17,0.1324177,0.168175,0.8745169
"2018-06-22 13:35:00",69692,"CKVY",13.5,70.83,70.34,71.94,68.24,41.12,44,38.51,1.059,45.55,47.92,42.6,11.4,11.48,306.6,19.03,18.63,754.8522,15.17,0.1324177,0.168175,0.8745169
"2018-06-22 13:40:00",69693,"CKVY",13.52,69.47,70.05,71.02,69.29,42.21,42.73,37.83,1.038,44.34,47.15,43.12,10.74,11.19,292,14.17,19.07,908.5921,15.17,0.1324177,0.168175,0.8745169
"2018-06-22 13:45:00",69694,"CKVY",13.5,70.09,70.26,71.14,69.54,38.99,41.77,35.5,0.979,43.4,45.49,41.73,10.73,10.49,282.7,14.58,16.66,984.954,15.18,0.178521,0.2196609,0.8605369
"2018-06-22 13:50:00",69695,"CKVY",13.5,70.77,71.01,71.88,69.78,34.88,40.98,33.37,0.896,43.73,46.27,40.98,10.77,10.79,281.4,20.93,17.76,1036.65,15.17,0.178521,0.2196609,0.8605369
"2018-06-22 13:55:00",69696,"CKVY",13.5,68.42,69.94,71.01,68.24,37.38,37.38,32.48,0.886,40.95,43.61,38.32,10.4,10.47,307.3,25.89,18.41,1003.959,15.18,0.178521,0.2196609,0.8605369
"2018-06-22 14:00:00",69697,"CKVY",13.5,70.89,70.21,71.38,68.3,37.62,42.18,37.38,0.971,44.25,46.86,41.33,10.57,10.41,299.5,13.15,18.85,927.0995,15.18,0.165393,0.2059378,0.8464527
"2018-06-22 14:05:00",69698,"CKVY",13.49,71.49,70.09,71.62,68.97,35.94,41.42,33.92,0.946,42.27,46.43,39.8,9.66,10.3,293,19.45,15.12,909.6919,15.17,0.165393,0.2059378,0.8464527
"2018-06-22 14:10:00",69699,"CKVY",13.48,70.43,71.33,72.11,70.37,37.24,39.29,33.91,0.946,43.28,45.25,41.89,10.01,9.81,286.5,16.92,18.63,922.7758,15.18,0.165393,0.2059378,0.8464527
"2018-06-22 14:15:00",69700,"CKVY",13.48,70.49,70.49,71.35,70,36.72,39.39,34.19,0.934,42.74,44.87,41.01,10.44,10.44,300.2,19.11,19.51,996.9142,15.18,0.175907,0.2166733,0.8279495
"2018-06-22 14:20:00",69701,"CKVY",13.48,71.66,70.47,71.66,69.87,35.62,39.94,34.39,0.943,42.68,45,40.78,11.07,10.55,309.8,19.67,15.78,994.5714,15.17,0.175907,0.2166733,0.8279495
"2018-06-22 14:25:00",69702,"CKVY",13.48,70.98,71.04,72.46,69.99,38.26,38.5,34.32,0.99,43.12,44.83,41.75,11.13,11.19,302.2,16.23,18.19,974.6781,15.17,0.175907,0.2166733,0.8279495
"2018-06-22 14:30:00",69703,"CKVY",13.47,71.59,71.5,72.21,70.92,34.9,38.64,33.16,0.922,42.66,44.88,41.07,10.48,10.97,294.7,17.05,18.41,932.8809,15.17,0.1666926,0.208893,0.8063059
"2018-06-22 14:35:00",69704,"CKVY",13.47,70.61,71.61,72.58,70.55,35.66,38.19,32.47,0.911,42.42,45.04,40.92,11.71,11.16,295.7,12.28,22.58,912.8479,15.17,0.1666926,0.208893,0.8063059
"2018-06-22 14:40:00",69705,"CKVY",13.47,70.98,70.79,71.96,69.99,32.71,41.24,32.3,0.846,42.9,46.96,39.95,10.53,11.02,304.1,16.68,17.54,910.293,15.17,0.1666926,0.208893,0.8063059
"2018-06-22 14:45:00",69706,"CKVY",13.47,73.01,72.1,73.07,71.04,33.29,35.86,31.85,0.923,42.15,44.16,40.32,10.81,10.47,293.3,14.54,21.04,939.5798,15.17,0.1725365,0.2158123,0.7824579
"2018-06-22 14:50:00",69707,"CKVY",13.46,71.29,71.35,73.14,70.36,34.22,37.1,30.21,0.895,40.85,43.64,38.01,10.16,10.42,297.8,13.14,19.73,928.0914,15.17,0.1725365,0.2158123,0.7824579
"2018-06-22 14:55:00",69708,"CKVY",13.47,71.47,71.62,72.09,71.16,33.05,34.83,30.76,0.87,40.38,42.52,38.97,11.7,10.98,302.7,13.32,19.07,911.0452,15.17,0.1725365,0.2158123,0.7824579
"2018-06-22 15:00:00",69709,"CKVY",13.47,71.35,71.77,72.89,70.98,31.72,34.66,27.92,0.831,39.92,42.88,37.28,11.77,11.74,294,17.54,20.17,903.1528,15.17,0.1670733,0.2118789,0.7581781
"2018-06-22 15:05:00",69710,"CKVY",13.46,70.67,71.48,72.15,70.55,33.36,36.03,30.79,0.854,40.85,43.46,39.23,10.64,11.31,320.3,34.58,15.12,910.1931,15.17,0.1670733,0.2118789,0.7581781
"2018-06-22 15:10:00",69711,"CKVY",13.46,73.44,72.16,73.44,70.55,29.59,36.92,27.5,0.832,40.61,43.5,37.52,9.79,9.95,293.6,22.9,17.32,922.0856,15.17,0.1670733,0.2118789,0.7581781
"2018-06-22 15:15:00",69712,"CKVY",13.46,72.09,72.63,73.44,71.84,29.11,34.46,27.81,0.782,40.38,43.32,36.9,9.48,9.66,315.9,18.97,16,921.2701,15.17,0.1707011,0.2143402,0.7286523
"2018-06-22 15:20:00",69713,"CKVY",13.46,72.83,72.53,72.89,72.09,29.39,32.13,27.4,0.81,39.04,41.13,37.26,11.12,10.15,306.7,15.59,22.58,919.177,15.17,0.1707011,0.2143402,0.7286523
"2018-06-22 15:25:00",69714,"CKVY",13.45,72.95,72.53,73.07,71.84,27.74,31.51,26.44,0.767,38.44,40.81,36.2,12.34,11.99,290.6,15.22,23.89,911.1544,15.17,0.1707011,0.2143402,0.7286523
"2018-06-22 15:30:00",69715,"CKVY",13.45,72.83,72.68,73.69,71.66,27.54,31.79,26.27,0.759,38.46,41.17,36.05,13.3,12.78,300.7,14.52,22.8,894.649,15.17,0.1704049,0.2190598,0.6992846
"2018-06-22 15:35:00",69716,"CKVY",13.44,72.7,72.26,72.95,71.72,30.59,34.12,27.44,0.839,39.11,42.25,37.08,11.86,12.64,295,15.45,16.44,878.9734,15.17,0.1704049,0.2190598,0.6992846
"2018-06-22 15:40:00",69717,"CKVY",13.44,73.07,73.18,74.06,72.52,28.77,30.52,24.66,0.799,37.41,40.1,35.54,11.76,11.89,300.5,11.71,20.17,873.4036,15.17,0.1704049,0.2190598,0.6992846
"2018-06-22 15:45:00",69718,"CKVY",13.44,73.38,72.96,73.81,72.15,31,31.1,25.79,0.87,38.56,40.95,35.68,10.98,11.32,289.5,11.05,18.85,865.1247,15.17,0.1674971,0.217179,0.6658584
"2018-06-22 15:50:00",69719,"CKVY",13.44,73.44,73.54,74.31,72.77,32.06,33.84,28.02,0.902,40.84,43.54,38.84,11.39,11.36,303.5,17.2,16.22,857.9429,15.17,0.1674971,0.217179,0.6658584
"2018-06-22 15:55:00",69720,"CKVY",13.44,72.09,72.35,73.69,71.47,29.63,32.47,27.68,0.796,39.09,42.26,36.68,10.42,10.8,309.1,13.14,17.1,846.6002,15.17,0.1674971,0.217179,0.6658584
"2018-06-22 16:00:00",69721,"CKVY",13.44,72.77,72.6,73.44,72.03,30.21,30.66,26.72,0.831,38.27,40.25,36.44,9.73,10.17,276.8,15.98,13.37,840.1343,15.17,0.1618824,0.2076647,0.6291236
"2018-06-22 16:05:00",69722,"CKVY",13.43,72.7,72.93,73.69,72.15,31.79,33.7,28.57,0.872,40.45,42.31,38.69,9.27,9.22,290.4,23.51,18.63,838.0251,15.17,0.1618824,0.2076647,0.6291236
"2018-06-22 16:10:00",69723,"CKVY",13.43,72.15,72.42,73.14,71.47,30.24,36.24,28.6,0.814,40.46,43.61,38.04,9.49,9.5,309.5,18.54,18.85,828.8825,15.17,0.1618824,0.2076647,0.6291236
"2018-06-22 16:15:00",69724,"CKVY",13.43,73.26,72.09,73.32,71.35,32.47,34.94,28.43,0.908,40.06,43.79,37.41,8.77,9,274.5,29.83,16.44,815.5223,15.17,0.1528078,0.1931865,0.5908364
"2018-06-22 16:20:00",69725,"CKVY",13.43,72.7,72.57,73.26,72.21,34.29,35.35,31.07,0.94,41.96,43.77,40.45,9.88,9.43,321.5,12.71,17.97,785.0492,15.17,0.1528078,0.1931865,0.5908364
"2018-06-22 16:25:00",69726,"CKVY",13.43,72.69,72.29,72.82,71.64,33.02,34.7,29.18,0.905,40.89,43.28,38.68,9.88,9.71,321,13.78,18.19,766.9093,15.16,0.1528078,0.1931865,0.5908364
"2018-06-22 16:30:00",69727,"CKVY",13.43,73.18,72.67,73.55,71.95,29.25,34.11,29.18,0.815,40.79,42.83,38.66,11.42,10.63,311.4,20.73,17.32,753.7509,15.16,0.1443925,0.185532,0.5510515
"2018-06-22 16:35:00",69728,"CKVY",13.41,72.99,72.95,73.85,72.44,28.15,34.69,28.15,0.78,40.92,43.84,38.14,10.65,11.14,309.7,18.52,14.69,759.3408,15.16,0.1443925,0.185532,0.5510515
"2018-06-22 16:40:00",69729,"CKVY",13.42,73.29,72.98,73.42,72.43,32.12,32.94,28.15,0.899,40.82,42.4,38.04,10.32,10.43,303.9,13.36,17.1,755.9153,15.16,0.1443925,0.185532,0.5510515
"2018-06-22 16:45:00",69730,"CKVY",13.42,72.92,72.99,73.72,72.3,29.76,34.04,28.9,0.822,40.66,43.47,38.75,10.26,10.23,301.3,13.66,18.41,745.1082,15.16,0.1452926,0.1889452,0.5111216
"2018-06-22 16:50:00",69731,"CKVY",13.42,72.61,72.72,73.41,72.24,31.98,33.56,29.24,0.874,40.74,42.17,38.76,10.16,10.25,306.6,19.9,16.44,726.3795,15.16,0.1452926,0.1889452,0.5111216
"2018-06-22 16:55:00",69732,"CKVY",13.42,72.85,72.91,73.53,72.3,31.71,34.24,30.2,0.874,41.24,42.93,39.5,10.25,10.12,299.5,17.82,18.85,708.5421,15.16,0.1452926,0.1889452,0.5111216
"2018-06-22 17:00:00",69733,"CKVY",13.41,72.67,72.87,73.28,72.54,33.56,34.45,30.61,0.919,41.69,43.09,40.17,10.5,10.55,306.1,12.89,18.41,692.0637,15.16,0.1358618,0.1778003,0.4693038
"2018-06-22 17:05:00",69734,"CKVY",13.41,73.28,72.79,73.53,72.05,30.85,34.1,29.86,0.863,41.38,42.86,39.36,10.58,10.45,302.6,14.17,14.91,676.1284,15.16,0.1358618,0.1778003,0.4693038
"2018-06-22 17:10:00",69735,"CKVY",13.42,71.86,72.4,73.22,71.8,30.75,32.67,29.89,0.82,40.33,41.36,39.08,11.16,11.07,320.5,19.47,17.76,663.8954,15.16,0.1358618,0.1778003,0.4693038
"2018-06-22 17:15:00",69736,"CKVY",13.42,72.54,72.32,72.79,71.68,29.82,34.17,29.17,0.814,40.21,42.64,38.67,10.29,10.71,293.2,26.28,12.93,652.3961,15.16,0.1308496,0.1735893,0.4273444
"2018-06-22 17:20:00",69737,"CKVY",13.42,72.54,72.69,73.16,72.17,29.1,32.84,28.15,0.794,39.9,41.87,37.92,10.38,10.13,304.4,22.31,16.22,641.7735,15.16,0.1308496,0.1735893,0.4273444
"2018-06-22 17:25:00",69738,"CKVY",13.42,72.67,72.65,73.16,71.99,32.08,32.94,28.52,0.879,40.18,41.69,38.05,9.58,9.94,314.2,16.13,16,627.7953,15.16,0.1308496,0.1735893,0.4273444
"2018-06-22 17:30:00",69739,"CKVY",13.42,72.85,72.93,73.22,72.67,32.94,34.24,30.13,0.908,41.22,43.12,39.79,9.98,9.83,306.8,12.33,16,615.841,15.16,0.1241231,0.1648676,0.3843606
"2018-06-22 17:35:00",69740,"CKVY",13.42,72.67,72.79,73.16,72.42,31.19,33.93,29.21,0.855,41.04,42.62,39,9.9,10.15,313.5,12.31,15.12,603.7334,15.16,0.1241231,0.1648676,0.3843606
"2018-06-22 17:40:00",69741,"CKVY",13.42,72.17,72.36,72.79,71.93,31.16,34.41,30.41,0.84,41.05,42.55,39.6,10.09,10.01,310.9,13.82,14.03,589.6574,15.16,0.1241231,0.1648676,0.3843606
"2018-06-22 17:45:00",69742,"CKVY",13.42,72.91,72.57,73.22,72.05,30.34,34.82,29.38,0.838,41.14,43.13,39.06,9.62,9.79,301.5,14.79,14.03,576.3643,15.16,0.1172401,0.1570506,0.3403735
"2018-06-22 17:50:00",69743,"CKVY",13.42,69.77,71.2,72.91,69.71,33.62,34.69,29.69,0.835,39.95,41.21,38.86,9.55,9.74,300.6,15.74,15.34,509.9124,15.15,0.1172401,0.1570506,0.3403735
"2018-06-22 17:55:00",69744,"CKVY",13.43,71.8,70.05,71.8,69.4,33.49,36.74,33.32,0.891,41.14,42.78,39.68,8.64,9.09,307.8,14.73,13.59,375.4163,15.15,0.1172401,0.1570506,0.3403735
"2018-06-22 18:00:00",69745,"CKVY",13.43,72.85,72.46,72.97,71.74,33.69,34.93,30.71,0.929,41.72,43.32,40.08,8.79,8.75,303.4,13.03,15.34,360.0408,15.15,0.07852104,0.1128065,0.2967603
"2018-06-22 18:05:00",69746,"CKVY",13.42,71.93,71.57,72.85,70.94,34.41,34.79,31.57,0.92,41.16,42.94,39.87,8.71,8.7,303.1,14.64,16.22,375.4103,15.15,0.07852104,0.1128065,0.2967603
"2018-06-22 18:10:00",69747,"CKVY",13.43,69.52,70.53,71.99,69.52,36.91,37.66,32.19,0.909,41.76,42.99,40.17,9.04,8.98,306.5,13.61,13.37,429.2338,15.15,0.07852104,0.1128065,0.2967603
"2018-06-22 18:15:00",69748,"CKVY",13.43,68.66,69.49,70.08,68.66,38.83,38.83,34.75,0.928,41.6,42.63,40.66,8.5,8.77,303.4,12.51,11.62,329.0603,15.15,0.06464425,0.09617437,0.2529449
"2018-06-22 18:20:00",69749,"CKVY",13.44,68.17,68.43,68.78,68.1,38.25,40.95,38.21,0.899,42.74,43.75,41.75,7.337,7.838,294,9.63,8.77,231.8377,15.15,0.06464425,0.09617437,0.2529449
"2018-06-22 18:25:00",69750,"CKVY",13.45,68.91,68.41,68.97,68.17,39.24,41.02,38.21,0.946,42.75,43.9,41.78,6.234,6.713,290.9,8.64,7.234,171.1608,15.15,0.06464425,0.09617437,0.2529449
"2018-06-22 18:30:00",69751,"CKVY",13.46,71.68,70.52,71.68,68.91,35.34,39.58,34.72,0.936,42.54,43.93,40.86,5.572,5.837,300.1,16.06,8.99,212.1899,15.14,0.05238199,0.07628861,0.2094814
"2018-06-22 18:35:00",69752,"CKVY",13.46,71.19,71.31,71.8,70.94,33.42,35.2,31.95,0.871,40.98,42.76,39.77,6.466,5.97,297.6,11.54,11.62,297.9474,15.14,0.05238199,0.07628861,0.2094814
"2018-06-22 18:40:00",69753,"CKVY",13.47,71.06,71.51,71.8,71.06,32.22,36.16,32.12,0.836,41.42,43.28,39.93,7.002,6.669,299.5,13.57,9.64,377.3134,15.14,0.05238199,0.07628861,0.2094814
"2018-06-22 18:45:00",69754,"CKVY",13.47,71.43,71.15,71.49,70.88,36.3,36.36,32.12,0.954,41.13,43.39,39.79,6.95,7.064,295,13.78,8.99,386.2563,15.14,0.07436627,0.1012272,0.1680713
"2018-06-22 18:50:00",69755,"CKVY",13.46,70.82,71.01,71.56,70.63,36.09,36.3,33.45,0.929,42.02,43.34,40.97,6.415,6.663,307.1,11.46,9.86,361.5213,15.15,0.07436627,0.1012272,0.1680713
"2018-06-22 18:55:00",69756,"CKVY",13.47,70.7,70.74,70.94,70.58,35.24,38.04,35,0.903,42.75,44.06,41.74,6.44,6.453,301,15.36,10.52,342.2727,15.14,0.07436627,0.1012272,0.1680713
"2018-06-22 19:00:00",69757,"CKVY",13.21,68.17,69.94,71.07,68.17,41.23,41.23,35.34,0.969,43.06,44.57,41.83,6.495,6.456,306.3,12.74,9.43,303.577,15.15,0.05356976,0.07787491,0.1272076
"2018-06-22 19:05:00",69758,"CKVY",13.09,66.63,67.33,68.3,66.57,41.71,44.04,40.48,0.93,43.76,44.33,42.68,5.695,6.146,300,11.58,6.357,213.3176,15.14,0.05356976,0.07787491,0.1272076
"2018-06-22 19:10:00",69759,"CKVY",13.09,66.51,66.76,67.07,66.45,42.26,42.8,39.48,0.938,42.48,43.58,41.35,5.009,5.424,295,12.85,8.55,120.2322,15.14,0.05356976,0.07787491,0.1272076
"2018-06-22 19:15:00",69760,"CKVY",13.5,67.74,66.91,67.87,66.27,42.19,44.79,41.85,0.977,43.9,44.94,42.86,3.964,4.464,296.6,8.98,4.384,82.32009,15.14,0.02176435,0.03839286,0.08904205
"2018-06-22 19:20:00",69761,"CKVY",13.12,66.52,67.35,67.99,66.52,45.1,45.1,40.99,1.001,44.21,45.17,43.01,3.534,3.719,298,13.83,4.384,110.4147,15.14,0.02176435,0.03839286,0.08904205
"2018-06-22 19:25:00",69762,"CKVY",13.04,65.54,65.96,66.64,65.42,47.2,47.67,44.07,1.013,44.53,45.3,43.79,2.786,3.152,282.9,10.56,4.165,108.2863,15.14,0.02176435,0.03839286,0.08904205
"2018-06-22 19:30:00",69763,"CKVY",13.03,65.42,65.46,65.67,65.17,46.03,48.5,46.03,0.984,45.05,45.73,44.15,2.377,2.516,295.4,10.06,3.069,82.53557,15.14,0.004857167,0.01402667,0.05461561
"2018-06-22 19:35:00",69764,"CKVY",13.19,66.54,65.81,66.6,65.3,45.9,49.25,45.62,1.02,45.03,46.52,43.98,1.987,2.187,318.6,12.06,2.85,77.52689,15.14,0.004857167,0.01402667,0.05461561
"2018-06-22 19:40:00",69765,"CKVY",13.54,67.03,67.03,67.28,66.54,43.4,47.13,42.85,0.981,44.91,46.13,43.76,1.963,1.948,328.2,14.48,3.946,119.3576,15.13,0.004857167,0.01402667,0.05461561
"2018-06-22 19:45:00",69766,"CKVY",13.53,66.66,66.87,67.22,66.54,43.02,46.38,41.99,0.96,44.27,45.6,43.26,2.079,2.091,313.5,10.56,3.946,134.5232,15.13,0.01283054,0.01975031,0.02729767
"2018-06-22 19:50:00",69767,"CKVY",13.54,67.46,67.18,67.59,66.6,43.06,46.38,40.97,0.988,44.23,46.27,42.9,2.189,2.139,319.5,16.9,3.507,130.4573,15.13,0.01283054,0.01975031,0.02729767
"2018-06-22 19:55:00",69768,"CKVY",13.54,67.83,67.68,67.9,67.4,43.88,44.53,40.66,1.02,44.24,45.49,42.89,2.566,2.38,311.3,14.19,6.357,126.108,15.13,0.01283054,0.01975031,0.02729767
"2018-06-22 20:00:00",69769,"CKVY",13.48,67.65,67.94,68.27,67.59,42.58,46.14,42.2,0.983,45.06,46.53,44.01,2.808,2.667,315.7,10.64,3.946,147.9471,15.13,0.01808204,0.02655047,0.01198677
"2018-06-22 20:05:00",69770,"CKVY",13.18,67.4,67.53,67.77,67.34,41.58,44.8,41.24,0.952,44.43,45.47,43.02,2.743,2.786,313,14.91,3.288,140.0956,15.14,0.01808204,0.02655047,0.01198677
"2018-06-22 20:10:00",69771,"CKVY",13.19,67.34,67.26,67.46,67.03,44.25,44.77,41.72,1.011,44.3,45.23,43.38,2.262,2.497,303.7,8.34,3.726,109.4659,15.13,0.01808204,0.02655047,0.01198677
"2018-06-22 20:15:00",69772,"CKVY",13.03,66.48,66.85,67.34,66.42,43.84,44.94,41.58,0.972,43.93,45.27,42.79,2.087,2.183,308.8,10.2,3.726,77.78865,15.14,0.005771307,0.009251984,0.003914444
"2018-06-22 20:20:00",69773,"CKVY",12.98,65.24,65.97,66.54,65.24,45.56,45.97,43.95,0.968,44.06,44.46,43.54,2.311,2.088,328.4,7.318,5.261,61.31487,15.13,0.005771307,0.009251984,0.003914444
"2018-06-22 20:25:00",69774,"CKVY",12.96,65.37,65.14,65.37,64.81,44.67,47.27,44.25,0.953,43.83,44.61,42.91,2.45,2.457,347.2,14.35,4.165,51.45359,15.13,0.005771307,0.009251984,0.003914444
"2018-06-22 20:30:00",69775,"CKVY",12.96,65.61,65.6,65.8,65.31,45.73,46.41,43.3,0.984,43.48,44.66,42.62,2.079,2.224,329.8,24.82,2.192,37.676,15.13,0.002298051,0.004329279,0.0002564017
"2018-06-22 20:35:00",69776,"CKVY",12.95,64.26,65.26,65.68,64.2,49.49,49.49,44.8,1.016,44.3,44.99,43.55,1.925,2.057,293.8,10.73,3.069,41.12852,15.13,0.002298051,0.004329279,0.0002564017
"2018-06-22 20:40:00",69777,"CKVY",12.93,62.84,63.32,64.32,62.84,48.67,50.86,48.67,0.951,44.32,45.19,43.25,2.221,1.964,282.7,6.001,4.384,45.77016,15.13,0.002298051,0.004329279,0.0002564017
"2018-06-22 20:45:00",69778,"CKVY",12.92,62.59,62.83,63.09,62.41,49.67,49.73,47.3,0.962,43.27,43.74,42.39,3.018,2.675,293.9,6.316,5.042,46.46767,15.13,0.002105735,0.003947368,2.5E-07
"2018-06-22 20:50:00",69779,"CKVY",12.91,62.22,62.12,62.59,61.85,49.19,50.69,49.19,0.94,43.3,43.68,42.78,3.353,3.231,300.2,4.891,4.165,34.98724,15.13,0.002105735,0.003947368,2.5E-07
"2018-06-22 20:55:00",69780,"CKVY",12.91,61.98,62.22,62.53,61.85,50.35,50.35,48.5,0.954,43.07,43.47,42.67,3.182,3.306,301.4,7.525,3.726,22.93271,15.13,0.002105735,0.003947368,2.5E-07
"2018-06-22 21:00:00",69781,"CKVY",12.91,61.48,61.67,61.98,61.36,50.83,51.52,49.39,0.946,43.17,43.69,42.5,2.942,3.026,317,14.34,5.042,13.59296,15.13,0.002155447,0.004060911,2.5E-07
"2018-06-22 21:05:00",69782,"CKVY",12.9,60.62,61.01,61.48,60.5,52.72,53.47,50.69,0.952,43.4,44.1,42.91,2.955,2.93,334.7,14.01,4.603,8.980412,15.12,0.002155447,0.004060911,2.5E-07
"2018-06-22 21:10:00",69783,"CKVY",12.91,60.14,60.57,60.88,60.14,54.3,54.3,52.07,0.964,43.34,43.79,42.85,3.07,3,355.1,16.58,4.384,5.740224,15.12,0.002155447,0.004060911,2.5E-07
"2018-06-22 21:15:00",69784,"CKVY",12.9,59.54,59.59,60.27,59.1,54.34,55.61,53.41,0.944,43.21,43.71,42.58,3.259,3.182,349.9,10.87,5.042,3.176304,15.12,0.0006565142,0.001935834,2.5E-07
"2018-06-22 21:20:00",69785,"CKVY",12.9,59.91,59.69,60.04,59.42,53.28,54.86,53.25,0.938,43.08,43.49,42.71,3.02,3.131,349.6,12.05,3.288,1.829378,15.12,0.0006565142,0.001935834,2.5E-07
"2018-06-22 21:25:00",69786,"CKVY",12.9,60.53,60.33,60.65,59.91,50.92,53.31,50.64,0.916,42.56,43.03,42.16,2.773,2.916,332.4,7.374,3.507,1.036818,15.12,0.0006565142,0.001935834,2.5E-07
"2018-06-22 21:30:00",69787,"CKVY",12.9,59.42,60.01,60.59,59.42,51.88,52.42,50.23,0.897,41.93,42.47,41.3,2.575,2.668,323.8,12.12,4.384,0.5635468,15.12,0.0002632191,0.001399292,2.5E-07
"2018-06-22 21:35:00",69788,"CKVY",12.88,58.99,59.02,59.54,58.74,53.25,53.42,51.88,0.907,41.88,42.22,41.7,2.544,2.581,319.3,7.889,3.069,0.273636,15.12,0.0002632191,0.001399292,2.5E-07
"2018-06-22 21:40:00",69789,"CKVY",12.88,58.93,59.39,59.98,58.8,52.9,53.73,52.05,0.899,42.19,42.93,41.75,2.641,2.578,311,9.83,3.288,0.1041192,15.12,0.0002632191,0.001399292,2.5E-07
"2018-06-22 21:45:00",69790,"CKVY",12.88,58.68,59.03,59.67,58.56,54.24,54.34,51.67,0.914,42.09,42.59,41.43,2.791,2.684,305.3,5.875,4.165,0.02655314,15.12,-0.000639146,9.335726E-05,2.5E-07
"2018-06-22 21:50:00",69791,"CKVY",12.88,57.82,58.38,58.8,57.7,55.24,55.3,54.03,0.902,42.16,42.5,41.64,3.183,2.973,305.4,6.125,4.165,0.0001901488,15.12,-0.000639146,9.335726E-05,2.5E-07
"2018-06-22 21:55:00",69792,"CKVY",12.88,55.72,56.83,57.82,55.66,59.76,59.79,55.24,0.905,41.91,42.1,41.67,3.499,3.347,304.1,6.94,4.603,0,15.12,-0.000639146,9.335726E-05,2.5E-07
"2018-06-22 22:00:00",69793,"CKVY",12.87,53.75,54.95,55.78,53.75,62.84,62.88,59.76,0.886,41.71,42.09,41.41,3.795,3.656,290.8,5.521,5.261,0,15.12,0.0004274995,0.001497722,2.5E-07
"2018-06-22 22:05:00",69794,"CKVY",12.87,55.91,53.93,55.91,53.5,57.57,63.36,57.57,0.878,41.33,41.55,41.02,3.92,3.885,293.8,7.315,5.261,0,15.12,0.0004274995,0.001497722,2.5E-07
"2018-06-22 22:10:00",69795,"CKVY",12.86,56.48,57.07,57.46,55.79,58.12,58.12,54.8,0.905,41.37,42.02,40.97,3.914,3.931,321.8,25.07,5.48,0,15.12,0.0004274995,0.001497722,2.5E-07
"2018-06-22 22:15:00",69796,"CKVY",12.87,56.92,56.23,56.98,55.62,58.68,60.39,58.19,0.928,42.31,42.7,41.85,3.352,3.666,349.5,8.71,3.288,0,15.12,0.001137206,0.002401907,2.5E-07
"2018-06-22 22:20:00",69797,"CKVY",12.87,56.12,56.66,57.04,56.12,61.08,61.08,58.61,0.938,42.81,43.05,42.55,2.865,3.036,357.5,5.803,3.507,0,15.12,0.001137206,0.002401907,2.5E-07
"2018-06-22 22:25:00",69798,"CKVY",12.87,54.77,55.21,56.12,54.7,64.47,64.58,61.01,0.943,42.98,43.22,42.8,2.379,2.618,357,7.572,3.069,0,15.12,0.001137206,0.002401907,2.5E-07
"2018-06-22 22:30:00",69799,"CKVY",12.87,51.06,53.35,54.89,50.69,75,75.65,64.51,0.957,43.14,43.78,42.5,2.54,2.326,145.9,101,5.042,0,15.12,-0.001674839,-0.00153609,2.5E-07
"2018-06-22 22:35:00",69800,"CKVY",12.86,49.83,49.96,51.19,49.34,80.2,80.6,75.03,0.978,43.47,44.01,43.11,2.685,2.753,107.7,20.71,5.042,0,15.12,-0.001674839,-0.00153609,2.5E-07
"2018-06-22 22:40:00",69801,"CKVY",12.87,50.82,50.46,50.94,49.71,75.37,80.2,75.34,0.953,43.72,44.04,43.22,2.332,2.482,134.9,38.42,2.192,0,15.11,-0.001674839,-0.00153609,2.5E-07
"2018-06-22 22:45:00",69802,"CKVY",12.86,51.56,51.01,51.56,50.63,74.58,76.68,74.31,0.97,43.4,43.99,42.92,1.807,2.173,251.8,30.59,2.411,0,15.11,-0.003281498,-0.003971272,2.5E-07
"2018-06-22 22:50:00",69803,"CKVY",12.86,49.58,51.25,51.93,49.58,79.31,79.31,72.9,0.958,43.44,43.77,42.85,1.569,1.462,212.9,26.83,5.48,0,15.11,-0.003281498,-0.003971272,2.5E-07
"2018-06-22 22:55:00",69804,"CKVY",12.85,49.03,48.6,49.71,47.98,81.5,82.3,77.98,0.965,42.88,43.71,42.08,1.95,1.908,228.1,14.44,5.042,0,15.11,-0.003281498,-0.003971272,2.5E-07
"2018-06-22 23:00:00",69805,"CKVY",12.85,48.85,48.83,49.15,48.35,82.5,83,81.6,0.97,43.64,44,43.1,1.827,1.85,345.5,57.76,2.63,0,15.11,-0.004526576,-0.005963908,2.5E-07
"2018-06-22 23:05:00",69806,"CKVY",12.85,48.98,49.43,49.96,48.85,80.7,82.7,78.19,0.954,43.81,44.43,43.03,1.272,1.693,76.54,43.51,1.096,0,15.11,-0.004526576,-0.005963908,2.5E-07
"2018-06-22 23:10:00",69807,"CKVY",12.84,48.92,48.67,49.1,48.18,79.74,81.5,79.6,0.94,42.98,43.44,42.4,0.666,0.824,87.5,37.45,1.315,0,15.11,-0.004526576,-0.005963908,2.5E-07
"2018-06-22 23:15:00",69808,"CKVY",12.85,49.36,49.33,49.6,48.98,77.79,80.1,77.66,0.932,43.14,43.51,42.55,0.756,0.764,125.3,14.27,2.192,0,15.11,-0.00569474,-0.008018269,2.5E-07
"2018-06-22 23:20:00",69809,"CKVY",12.85,49.49,49.51,49.61,49.36,80.3,80.4,77.49,0.967,43.24,43.82,42.64,0.952,0.818,102.6,17.23,1.534,0,15.11,-0.00569474,-0.008018269,2.5E-07
"2018-06-22 23:25:00",69810,"CKVY",12.84,49.12,49.54,49.8,49.12,79.03,80.3,78.72,0.938,43.4,43.79,42.84,1.081,1.009,92.5,27.35,2.411,0,15.11,-0.00569474,-0.008018269,2.5E-07
"2018-06-22 23:30:00",69811,"CKVY",12.84,49,48.96,49.18,48.75,80.1,80.1,78.93,0.947,42.93,43.27,42.59,1.186,1.226,59.87,20.35,3.288,0,15.11,-0.00582518,-0.008261072,2.5E-07
"2018-06-22 23:35:00",69812,"CKVY",12.84,48.75,48.71,49,48.5,79.65,80.7,79.62,0.933,42.89,43.26,42.66,0.97,1.104,75.13,7.449,1.315,0,15.11,-0.00582518,-0.008261072,2.5E-07
"2018-06-22 23:40:00",69813,"CKVY",12.84,46.9,48.33,49.06,46.9,82,82,77.52,0.896,42.25,42.91,41.62,1.137,1.01,249.5,58.03,2.63,0,15.11,-0.00582518,-0.008261072,2.5E-07
"2018-06-22 23:45:00",69814,"CKVY",12.83,45.66,45.75,46.9,45.29,86.9,87.4,82,0.906,41.59,42.15,40.78,1.199,1.077,251.4,26.95,2.63,0,15.11,-0.005694791,-0.008037282,2.5E-07
"2018-06-22 23:50:00",69815,"CKVY",12.82,46.28,45.95,46.34,45.54,87.1,87.4,86.6,0.93,42.34,42.78,41.85,1.744,1.462,245.7,12.62,2.411,0,15.11,-0.005694791,-0.008037282,2.5E-07
"2018-06-22 23:55:00",69816,"CKVY",12.83,44.81,45.81,46.59,44.68,88,88.1,82.8,0.888,41.93,42.91,40.11,1.934,1.924,225.5,33.49,3.507,0,15.11,-0.005694791,-0.008037282,2.5E-07
"2018-06-23 00:00:00",69817,"CKVY",12.83,43.7,44.25,44.93,43.7,88.6,88.8,86.9,0.857,40.97,41.57,40.55,1.682,1.796,180,76.49,3.069,0,15.11,-0.004819798,-0.006433593,2.5E-07
"2018-06-23 00:05:00",69818,"CKVY",12.81,44.07,44.45,44.94,43.58,89.7,92.5,88.5,0.88,41.98,42.73,40.47,1.957,1.822,287.1,15.42,3.726,0,15.11,-0.004819798,-0.006433593,2.5E-07
"2018-06-23 00:10:00",69819,"CKVY",12.82,42.96,43.12,44.01,42.41,92.7,92.7,89.7,0.871,40.57,41.25,39.93,2.812,2.324,246,6.634,6.138,0,15.11,-0.004819798,-0.006433593,2.5E-07
"2018-06-23 00:15:00",69820,"CKVY",12.82,44.82,44.36,45.19,42.96,87.1,92.9,87.1,0.88,41.73,42.24,41.01,3.406,3.233,247.4,20.01,4.822,0,15.11,-0.004212297,-0.005363906,2.5E-07
"2018-06-23 00:20:00",69821,"CKVY",12.81,44.46,44.08,44.88,43.59,90.1,90.2,86.7,0.897,40.88,41.76,40.14,3.085,3.25,326.5,31.18,2.63,0,15.11,-0.004212297,-0.005363906,2.5E-07
"2018-06-23 00:25:00",69822,"CKVY",12.81,44.83,44.42,44.83,44.09,89.2,90.2,89,0.901,41.56,41.96,41.08,1.805,2.43,254.4,78.97,1.754,0,15.11,-0.004212297,-0.005363906,2.5E-07
"2018-06-23 00:30:00",69823,"CKVY",12.81,44.77,44.83,45.08,44.58,88.8,89.2,87.8,0.894,41.65,41.96,41.24,1.108,1.335,37.56,99.2,1.754,0,15.11,-0.004202809,-0.005369394,2.5E-07
"2018-06-23 00:35:00",69824,"CKVY",12.81,44.77,44.96,45.2,44.71,87.4,88.9,87.1,0.88,41.61,41.93,41.14,1.187,1.181,290.7,31.85,3.069,0,15.11,-0.004202809,-0.005369394,2.5E-07
"2018-06-23 00:40:00",69825,"CKVY",12.81,44.21,44.43,44.77,44.21,89.7,89.7,87.3,0.885,41.25,41.5,41.06,1.316,1.26,299.1,60.09,2.63,0,15.11,-0.004202809,-0.005369394,2.5E-07
"2018-06-23 00:45:00",69826,"CKVY",12.8,44.21,44.7,44.95,44.21,86.4,90.3,86.4,0.853,41.68,42.08,40.42,1.698,1.595,304.9,46.87,3.288,0,15.11,-0.005334494,-0.007362633,2.5E-07
"2018-06-23 00:50:00",69827,"CKVY",12.79,43.78,43.72,44.27,43.41,90.8,90.8,86.2,0.881,40.64,41.33,40.04,1.391,1.453,60.64,69.29,2.63,0,15.11,-0.005334494,-0.007362633,2.5E-07
"2018-06-23 00:55:00",69828,"CKVY",12.79,43.84,44.05,44.34,43.72,88.5,91.1,88.2,0.86,41.32,41.81,40.55,1.576,1.574,295.5,29.78,2.63,0,15.11,-0.005334494,-0.007362633,2.5E-07
"2018-06-23 01:00:00",69829,"CKVY",12.79,41.31,42.59,43.97,41.25,90.6,90.6,86.2,0.799,39.41,40.85,38.68,1.557,1.492,246.1,16.55,2.63,0,15.11,-0.005068014,-0.00688848,2.5E-07
"2018-06-23 01:05:00",69830,"CKVY",12.79,41.62,41.02,41.62,40.63,94.4,94.4,90.6,0.843,38.89,40.14,38.39,1.459,1.535,345.7,58.03,2.411,0,15.11,-0.005068014,-0.00688848,2.5E-07
"2018-06-23 01:10:00",69831,"CKVY",12.79,44.71,43.3,44.89,41.56,92.6,95.4,92.6,0.931,41.91,43.2,40.1,1.907,1.604,277.5,16.83,6.576,0,15.11,-0.005068014,-0.00688848,2.5E-07
"2018-06-23 01:15:00",69832,"CKVY",12.79,43.04,43.33,44.77,42.79,93.4,93.7,89.6,0.881,41.08,42.74,40.29,2.183,2.091,258.1,26.37,3.726,0,15.11,-0.004942813,-0.006624322,2.5E-07
"2018-06-23 01:20:00",69833,"CKVY",12.77,42.42,42.63,43.23,42.24,93.4,93.4,92.6,0.86,40.77,41.47,40.31,2.325,2.322,201.5,22.09,2.411,0,15.11,-0.004942813,-0.006624322,2.5E-07
"2018-06-23 01:25:00",69834,"CKVY",12.78,40.88,41.89,42.49,40.88,92.8,93.6,92.5,0.805,40.1,40.72,38.91,1.969,2.19,170.3,62.64,3.288,0,15.12,-0.004942813,-0.006624322,2.5E-07
"2018-06-23 01:30:00",69835,"CKVY",12.78,41.51,41.57,42,40.88,95.5,95.7,92.7,0.849,40.26,40.85,38.95,1.661,1.82,136.9,49.7,3.069,0,15.11,-0.004624059,-0.006044217,2.5E-07
"2018-06-23 01:35:00",69836,"CKVY",12.77,41.63,41.54,41.63,41.38,95.7,95.7,95.4,0.855,40.4,40.51,40.2,1.294,1.443,181.1,4.596,1.096,0,15.12,-0.004624059,-0.006044217,2.5E-07
"2018-06-23 01:40:00",69837,"CKVY",12.77,42.25,41.78,42.25,41.45,95.4,95.8,95.4,0.873,40.63,41.13,40.27,0.831,1.02,233.2,41.5,1.534,0,15.12,-0.004624059,-0.006044217,2.5E-07
"2018-06-23 01:45:00",69838,"CKVY",12.77,42.38,42.45,42.62,42.19,91.1,95.4,91.1,0.837,40.63,41.19,39.96,0.835,0.783,278.6,12.37,2.63,0,15.12,-0.005677702,-0.008040833,2.5E-07
"2018-06-23 01:50:00",69839,"CKVY",12.77,42.32,42.34,42.5,42.2,91.3,91.4,90.7,0.838,39.92,40.15,39.75,1.084,0.95,303.6,18.6,1.754,0,15.12,-0.005677702,-0.008040833,2.5E-07
"2018-06-23 01:55:00",69840,"CKVY",12.76,42.51,42.46,42.63,42.26,92,92.1,91.3,0.85,40.28,40.49,39.93,1.206,1.188,315.7,14.52,1.754,0,15.12,-0.005677702,-0.008040833,2.5E-07
"2018-06-23 02:00:00",69841,"CKVY",12.76,42.51,42.55,42.63,42.45,91.1,92,91.1,0.842,40.27,40.46,40.06,0.63,0.908,318.1,27.82,0,0,15.12,-0.005699673,-0.008103348,2.5E-07
"2018-06-23 02:05:00",69842,"CKVY",12.76,41.77,42.46,42.88,41.71,88,91.7,87.9,0.79,39.99,40.6,38.41,0.464,0.562,11.43,42.52,1.315,0,15.12,-0.005699673,-0.008103348,2.5E-07
"2018-06-23 02:10:00",69843,"CKVY",12.75,40.04,40.48,41.77,39.73,94.2,94.2,87.8,0.791,38.06,38.52,37.59,0.875,0.667,166,10.2,3.507,0,15.12,-0.005699673,-0.008103348,2.5E-07
"2018-06-23 02:15:00",69844,"CKVY",12.75,40.23,40.32,40.66,39.92,95.7,95.8,94.3,0.809,39.13,39.55,38.41,0.916,0.914,223.9,52.64,1.534,0,15.12,-0.006002642,-0.008786763,2.5E-07
"2018-06-23 02:20:00",69845,"CKVY",12.75,40.54,40.23,40.54,39.98,96.1,96.1,95.5,0.823,39.12,39.53,38.82,0.778,0.836,312.8,80.8,0.658,0,15.12,-0.006002642,-0.008786763,2.5E-07
"2018-06-23 02:25:00",69846,"CKVY",12.73,40.47,40.56,40.78,40.29,96.2,96.3,96,0.822,39.57,39.82,39.28,0.112,0.439,79.67,30.31,0.877,0,15.12,-0.006002642,-0.008786763,2.5E-07
"2018-06-23 02:30:00",69847,"CKVY",12.72,41.96,41.24,41.96,40.35,97.5,97.6,96.2,0.882,40.49,41.31,39.36,0.37,0.195,191.1,12.03,1.534,0,15.12,-0.006301578,-0.009469361,2.5E-07
"2018-06-23 02:35:00",69848,"CKVY",12.74,40.66,41.67,42.08,40.66,90.7,97.5,90.4,0.781,40.14,41.32,38.11,0.759,0.58,247.2,36.52,1.973,0,15.12,-0.006301578,-0.009469361,2.5E-07
"2018-06-23 02:40:00",69849,"CKVY",12.73,41.15,41.04,41.28,40.6,90.1,92.6,90.1,0.79,38.85,39.17,38.19,1.014,0.84,204.9,31.35,2.85,0,15.12,-0.006301578,-0.009469361,2.5E-07
"2018-06-23 02:45:00",69850,"CKVY",12.71,40.66,41.05,41.4,40.6,90.5,90.5,87.8,0.779,38.05,38.59,37.47,1.327,1.155,156.6,10.49,3.507,0,15.12,-0.00581281,-0.008380543,2.5E-07
"2018-06-23 02:50:00",69851,"CKVY",12.72,39.31,39.53,40.66,38.81,93.8,93.8,90.5,0.766,37.41,38.12,36.73,1.759,1.562,59.72,62.97,3.507,0,15.12,-0.00581281,-0.008380543,2.5E-07
"2018-06-23 02:55:00",69852,"CKVY",12.71,39.55,39.59,39.8,39.31,93.9,94.7,93.8,0.774,38.09,38.39,37.67,1.875,1.899,325.2,11.72,2.192,0,15.12,-0.00581281,-0.008380543,2.5E-07
"2018-06-23 03:00:00",69853,"CKVY",12.71,39.43,39.49,39.92,39.12,93.8,94.6,93.2,0.769,37.88,38.5,37.34,1.765,1.919,284.7,33.11,3.288,0,15.12,-0.004691225,-0.00623121,2.5E-07
"2018-06-23 03:05:00",69854,"CKVY",12.71,39.73,39.8,39.98,39.37,93.8,94.4,93.7,0.779,38.24,38.44,37.74,1.629,1.583,296.8,36.17,3.946,0,15.12,-0.004691225,-0.00623121,2.5E-07
"2018-06-23 03:10:00",69855,"CKVY",12.71,40.04,39.87,40.11,39.61,94.8,94.8,93.7,0.797,38.38,38.75,37.96,2.26,1.93,294.5,7.599,3.946,0,15.12,-0.004691225,-0.00623121,2.5E-07
"2018-06-23 03:15:00",69856,"CKVY",12.71,40.67,40.35,40.67,39.98,94.2,95,94.1,0.811,38.95,39.14,38.62,2.724,2.43,286.6,5.596,3.726,0,15.12,-0.004620094,-0.006072998,2.5E-07
"2018-06-23 03:20:00",69857,"CKVY",12.7,41.23,40.97,41.35,40.61,92.1,94.3,92.1,0.81,39.18,39.34,39,3.079,2.952,284.9,14.41,4.384,0,15.12,-0.004620094,-0.006072998,2.5E-07
"2018-06-23 03:25:00",69858,"CKVY",12.7,41.17,41.21,41.35,41.04,90.4,92.1,90.4,0.793,38.79,39.2,38.46,3.156,3.096,262.5,7.64,4.165,0,15.12,-0.004620094,-0.006072998,2.5E-07
"2018-06-23 03:30:00",69859,"CKVY",12.68,41.35,41.2,41.54,40.92,91.2,91.4,90.3,0.806,38.73,39.2,38.33,3.289,3.248,272.1,6.951,4.384,0,15.12,-0.003607669,-0.004409095,2.5E-07
"2018-06-23 03:35:00",69860,"CKVY",12.69,42.16,41.77,42.16,41.41,89.6,91.6,89.6,0.817,39.22,39.4,39.05,3.237,3.333,277.1,8.16,3.946,0,15.12,-0.003607669,-0.004409095,2.5E-07
"2018-06-23 03:40:00",69861,"CKVY",12.69,42.09,42.2,42.4,42.03,88.9,89.7,88.1,0.809,39.14,39.38,38.81,2.656,2.961,325.8,29.23,2.63,0,15.13,-0.003607669,-0.004409095,2.5E-07
"2018-06-23 03:45:00",69862,"CKVY",12.68,42.28,42.08,42.28,41.78,90.5,90.7,88.5,0.829,39.31,39.77,38.66,1.904,2.282,287,41.52,2.192,0,15.13,-0.003661314,-0.0045108,2.5E-07
"2018-06-23 03:50:00",69863,"CKVY",12.68,42.46,42.32,42.46,42.16,90.3,90.8,90.2,0.833,39.73,39.9,39.53,1.371,1.571,270.1,30.72,2.63,0,15.13,-0.003661314,-0.0045108,2.5E-07
"2018-06-23 03:55:00",69864,"CKVY",12.68,42.03,42.3,42.59,41.91,92,92,90.3,0.835,39.87,40.06,39.61,1.51,1.469,225.1,32.87,3.946,0,15.13,-0.003661314,-0.0045108,2.5E-07
"2018-06-23 04:00:00",69865,"CKVY",12.68,40.43,41.3,41.97,40.3,93.1,93.2,92,0.794,39.37,39.86,38.49,1.7,1.572,262,20.39,2.63,0,15.13,-0.005037125,-0.006834632,2.5E-07
"2018-06-23 04:05:00",69866,"CKVY",12.67,39.44,39.71,40.43,39.38,96.1,96.1,93.1,0.788,38.3,38.63,38.01,1.718,1.748,230.6,6.238,1.973,0,15.13,-0.005037125,-0.006834632,2.5E-07
"2018-06-23 04:10:00",69867,"CKVY",12.67,39.75,39.43,39.81,39.25,97.4,97.4,96.1,0.809,38.59,39.13,38.35,1.337,1.421,217.7,28.26,5.042,0,15.13,-0.005037125,-0.006834632,2.5E-07
"2018-06-23 04:15:00",69868,"CKVY",12.67,40.8,40.62,40.92,39.81,96.8,97.8,96.8,0.838,39.94,40.27,39.15,1.141,1.342,246.7,33.5,4.603,0,15.13,-0.005140939,-0.00701506,2.5E-07
"2018-06-23 04:20:00",69869,"CKVY",12.67,40.25,40.54,40.8,40.12,95.2,96.8,95.2,0.806,39.5,39.96,38.88,0.99,1.062,296.1,13.44,1.754,0,15.13,-0.005140939,-0.00701506,2.5E-07
"2018-06-23 04:25:00",69870,"CKVY",12.67,40.06,40.02,40.18,39.82,94.8,95.2,94.7,0.797,38.67,38.93,38.43,1.233,1.179,345.5,8.45,2.411,0,15.13,-0.005140939,-0.00701506,2.5E-07
"2018-06-23 04:30:00",69871,"CKVY",12.66,40,40.02,40.13,39.94,94.8,95,94.8,0.795,38.68,38.8,38.57,1.159,1.11,335,5.214,1.534,0,15.13,-0.005508929,-0.007758937,2.5E-07
"2018-06-23 04:35:00",69872,"CKVY",12.66,39.88,39.93,40.07,39.76,94.8,94.9,94.6,0.792,38.57,38.74,38.37,1.074,1.092,305.5,12.13,1.754,0,15.13,-0.005508929,-0.007758937,2.5E-07
"2018-06-23 04:40:00",69873,"CKVY",12.64,39.2,39.58,40.01,39.14,94.7,94.9,94.5,0.77,38.17,38.66,37.71,0.947,1.01,323.5,19.05,2.192,0,15.13,-0.005508929,-0.007758937,2.5E-07
"2018-06-23 04:45:00",69874,"CKVY",12.65,40.13,39.81,40.19,39.2,95.9,96,94.7,0.808,38.67,39.12,37.85,1.387,1.195,320.3,6.251,2.85,0,15.13,-0.005484346,-0.007729977,0.001828983
"2018-06-23 04:50:00",69875,"CKVY",12.65,40.19,39.82,40.19,39.45,96.1,96.1,95.1,0.812,38.65,39.19,38.19,1.601,1.478,326.8,22.12,2.411,0,15.13,-0.005484346,-0.007729977,0.001828983
"2018-06-23 04:55:00",69876,"CKVY",12.64,40.44,40.27,40.44,40.07,95.9,96.2,95.8,0.818,39.23,39.37,39.05,1.779,1.713,302.2,8.86,2.411,0,15.13,-0.005484346,-0.007729977,0.001828983
"2018-06-23 05:00:00",69877,"CKVY",12.65,40.44,40.39,40.5,40.25,95.8,95.9,95.7,0.817,39.28,39.41,39.17,1.531,1.647,305.2,6.879,2.411,0,15.13,-0.005039196,-0.006818519,0.008016303
"2018-06-23 05:05:00",69878,"CKVY",12.64,40.56,40.46,40.69,40.19,96,96.2,95.6,0.823,39.4,39.67,39.07,1.402,1.476,294.3,14.69,1.754,0,15.13,-0.005039196,-0.006818519,0.008016303
"2018-06-23 05:10:00",69879,"CKVY",12.64,40.56,40.5,40.69,40.32,96.1,96.1,95.8,0.824,39.46,39.64,39.25,1.067,1.268,266.4,8.24,1.973,0,15.13,-0.005039196,-0.006818519,0.008016303
"2018-06-23 05:15:00",69880,"CKVY",12.64,39.82,40.32,40.62,39.76,95.1,96.2,94.9,0.792,39.21,39.61,38.42,1.079,0.974,194.5,31.87,3.069,0,15.13,0.0004137165,0.0006260377,0.01940304
"2018-06-23 05:20:00",69881,"CKVY",12.64,39.7,39.68,39.88,39.51,96.7,96.7,95.1,0.801,38.61,38.89,38.35,1.322,1.223,156.9,30.12,2.85,0,15.13,0.0004137165,0.0006260377,0.01940304
"2018-06-23 05:25:00",69882,"CKVY",12.64,39.33,39.59,39.95,39.27,96.2,96.9,96.2,0.786,38.67,39.11,38.29,1.592,1.444,234.9,13.18,2.63,0.002339709,15.13,0.0004137165,0.0006260377,0.01940304
"2018-06-23 05:30:00",69883,"CKVY",12.63,38.83,39.31,39.64,38.83,93.3,96.4,93.3,0.748,38.03,38.59,37.07,1.456,1.654,263.2,37.22,2.63,0.05880217,15.13,0.0004661564,0.0007107537,0.04207366
"2018-06-23 05:35:00",69884,"CKVY",12.63,39.14,38.84,39.2,38.59,95.8,95.8,93.2,0.777,37.39,38.11,36.8,1.027,1.243,24.81,20.46,1.534,0.2017879,15.13,0.0004661564,0.0007107537,0.04207366
"2018-06-23 05:40:00",69885,"CKVY",12.63,39.27,39.15,39.33,38.96,96.2,96.2,95.7,0.784,38.08,38.33,37.85,0.565,0.77,30.36,0.141,0.877,0.4886521,15.13,0.0004661564,0.0007107537,0.04207366
"2018-06-23 05:45:00",69886,"CKVY",12.63,38.83,39.08,39.39,38.83,95.8,96.4,95.7,0.768,38.05,38.46,37.71,0.469,0.434,292.8,88.9,1.534,1.011607,15.13,0.0005090839,0.000677477,0.07468035
"2018-06-23 05:50:00",69887,"CKVY",12.63,39.45,39.01,39.45,38.71,96.2,96.4,95.7,0.79,37.96,38.48,37.62,0.737,0.593,300.5,16.82,2.85,1.712829,15.13,0.0005090839,0.000677477,0.07468035
"2018-06-23 05:55:00",69888,"CKVY",12.63,38.83,38.85,39.57,38.34,96,96.2,94.9,0.77,37.67,38.59,37.06,1.392,1.048,272,8.81,3.069,2.579877,15.13,0.0005090839,0.000677477,0.07468035
"2018-06-23 06:00:00",69889,"CKVY",12.63,38.22,38.59,39.14,38.09,94.4,96.2,93.9,0.738,37.23,38.13,36.5,1.884,1.67,288.1,6.586,2.85,3.702569,15.13,0.0009593665,0.001201295,0.111804
"2018-06-23 06:05:00",69890,"CKVY",12.63,38.09,38.1,38.34,37.91,95.1,95.1,94.3,0.74,36.69,36.89,36.49,2.079,1.997,327.3,12.5,2.411,5.521935,15.13,0.0009593665,0.001201295,0.111804
"2018-06-23 06:10:00",69891,"CKVY",12.63,38.59,38.19,38.59,37.97,95.8,95.8,95.1,0.76,37.02,37.5,36.69,1.701,1.908,327.3,4.298,1.973,8.148462,15.13,0.0009593665,0.001201295,0.111804
"2018-06-23 06:15:00",69892,"CKVY",12.65,38.96,38.79,39.08,38.4,95.6,95.9,95.6,0.769,37.7,37.98,37.31,1.087,1.381,316.4,12.17,0.877,11.57966,15.13,0.002167849,0.002590909,0.1518606
"2018-06-23 06:20:00",69893,"CKVY",12.65,38.46,38.83,39.08,38.46,94.3,95.6,94.3,0.745,37.49,37.91,36.98,0.489,0.794,271.9,33.96,0.658,16.07689,15.13,0.002167849,0.002590909,0.1518606
"2018-06-23 06:25:00",69894,"CKVY",12.66,38.96,38.75,39.02,38.52,94.9,95,94.3,0.764,37.36,37.7,37.04,0.139,0.296,229.3,31.45,0,20.63287,15.14,0.002167849,0.002590909,0.1518606
"2018-06-23 06:30:00",69895,"CKVY",12.67,39.2,38.95,39.2,38.71,95.2,95.2,94.6,0.774,37.6,37.96,37.29,0.023,0.089,23.49,0.079,0,24.17087,15.14,0.003549352,0.00385955,0.1935165
"2018-06-23 06:35:00",69896,"CKVY",12.68,39.51,39.13,39.51,38.9,95.1,95.3,94.5,0.782,37.78,38.23,37.46,0,0.001,23.52,0.012,0,27.84503,15.14,0.003549352,0.00385955,0.1935165
"2018-06-23 06:40:00",69897,"CKVY",12.71,40.25,39.81,40.26,39.39,94.8,95.2,94.8,0.803,38.51,38.91,38.09,0.02,0.001,206.2,2.076,1.315,35.63377,15.14,0.003549352,0.00385955,0.1935165
"2018-06-23 06:45:00",69898,"CKVY",12.72,39.82,40.27,40.56,39.82,93.3,94.9,92.9,0.777,38.61,39.15,38.04,0.509,0.279,218.8,18.86,2.411,44.36414,15.14,0.006581521,0.00703873,0.2360842
"2018-06-23 06:50:00",69899,"CKVY",12.73,40.01,39.78,40.07,39.57,94.2,94.2,93.3,0.79,38.08,38.53,37.8,0.795,0.697,246.7,8.94,1.754,55.33689,15.14,0.006581521,0.00703873,0.2360842
"2018-06-23 06:55:00",69900,"CKVY",12.75,41.92,40.96,41.98,39.95,93.7,94.9,93.7,0.847,39.51,40.33,38.42,0.776,0.795,245,5.727,0,71.80535,15.14,0.006581521,0.00703873,0.2360842
"2018-06-23 07:00:00",69901,"CKVY",12.77,43.84,42.86,43.96,41.92,89.7,93.7,89.7,0.873,40.81,41.55,40.22,0.287,0.517,217.1,39.35,0,95.93326,15.14,0.01317975,0.01421291,0.2790272
"2018-06-23 07:05:00",69902,"CKVY",12.78,45.63,44.41,45.63,43.71,86.5,89.6,85.7,0.9,40.78,41.84,40.32,0.077,0.154,335.4,16.45,0.877,125.6442,15.15,0.01317975,0.01421291,0.2790272
"2018-06-23 07:10:00",69903,"CKVY",12.81,45.26,45.66,46.12,45.2,82.7,86.6,82.1,0.849,40.93,41.94,40.16,0.151,0.091,311.3,19.86,0.877,146.7455,15.15,0.01317975,0.01421291,0.2790272
"2018-06-23 07:15:00",69904,"CKVY",12.83,44.83,45.09,45.38,44.83,85,86.5,82.1,0.858,40.68,41.32,39.96,0.716,0.41,258,9.13,2.411,164.3215,15.15,0.02073276,0.02224579,0.3220189
"2018-06-23 07:20:00",69905,"CKVY",12.85,45.38,45.33,45.57,44.89,85.2,87.7,84.6,0.879,41.49,42.16,40.55,1.037,0.853,268.1,16.58,2.192,177.4001,15.16,0.02073276,0.02224579,0.3220189
"2018-06-23 07:25:00",69906,"CKVY",12.86,45.32,45.24,45.45,45.01,86.9,86.9,84.2,0.895,41.07,41.68,40.65,1.722,1.393,272.3,7.535,3.069,166.1938,15.16,0.02073276,0.02224579,0.3220189
"2018-06-23 07:30:00",69907,"CKVY",12.9,45.13,45.16,45.38,44.95,88.1,89.9,87,0.9,41.94,42.51,41.55,2.181,1.946,272.7,12.06,4.384,143.3611,15.16,0.01766842,0.01955716,0.3652061
"2018-06-23 07:35:00",69908,"CKVY",12.95,44.7,44.94,45.26,44.7,91.3,92,88.1,0.918,42.42,42.82,41.76,2.898,2.567,288.3,9.91,5.042,118.5655,15.16,0.01766842,0.01955716,0.3652061
"2018-06-23 07:40:00",69909,"CKVY",13.01,45.2,44.99,45.26,44.64,89,91.3,89,0.912,42.37,42.7,42.11,3.363,3.126,316.3,10.79,5.042,120.3854,15.16,0.01766842,0.01955716,0.3652061
"2018-06-23 07:45:00",69910,"CKVY",13.09,46,45.61,46,45.13,85.5,89,84.8,0.903,42,42.44,41.47,3.468,3.477,346.2,13.58,4.822,135.9119,15.16,0.01906102,0.02146054,0.4079284
"2018-06-23 07:50:00",69911,"CKVY",13.17,46.25,46.06,46.31,45.81,84.3,85.8,82.9,0.898,41.62,42.14,41.1,3.449,3.434,3.935,13.45,4.603,151.0226,15.16,0.01906102,0.02146054,0.4079284
"2018-06-23 07:55:00",69912,"CKVY",13.24,46.31,46.33,46.62,46.12,80.9,84.4,80.9,0.864,41.36,42.08,40.72,3.353,3.405,0.105,8.58,4.603,167.8094,15.16,0.01906102,0.02146054,0.4079284
"2018-06-23 08:00:00",69913,"CKVY",13.3,46.74,46.47,46.86,46.12,82.1,83.4,79.94,0.891,41.1,42.13,40.33,3.234,3.246,5.578,8.17,4.165,177.7551,15.16,0.0248156,0.02853682,0.4513053
"2018-06-23 08:05:00",69914,"CKVY",13.34,47.24,46.96,47.36,46.56,81.2,83.2,80.2,0.898,41.56,42.54,41.01,3.241,3.259,343.3,15.05,4.603,190.9318,15.17,0.0248156,0.02853682,0.4513053
"2018-06-23 08:10:00",69915,"CKVY",13.41,47.97,47.5,48.04,47.17,82.2,82.3,78.19,0.935,41.81,42.86,40.93,3.253,3.274,343.1,12.18,5.042,206.9001,15.17,0.0248156,0.02853682,0.4513053
"2018-06-23 08:15:00",69916,"CKVY",13.41,47.72,47.73,48.1,47.35,78.32,82.3,76.16,0.883,41.48,42.99,40.3,3.472,3.397,340.2,11.11,5.699,232.0246,15.17,0.03173333,0.03623792,0.4929559
"2018-06-23 08:20:00",69917,"CKVY",13.42,48.09,47.96,48.34,47.48,77.49,80.5,77.42,0.885,41.75,42.51,41.08,3.345,3.375,13.46,12.55,4.822,237.0821,15.17,0.03173333,0.03623792,0.4929559
"2018-06-23 08:25:00",69918,"CKVY",13.46,48.33,48.16,48.46,47.96,76.94,79.75,75.64,0.887,41.52,42.39,40.83,3.53,3.428,9.53,11.63,5.261,233.9463,15.17,0.03173333,0.03623792,0.4929559
"2018-06-23 08:30:00",69919,"CKVY",13.51,49.01,48.79,49.07,48.21,75.77,78.93,74.98,0.896,41.75,42.73,41.16,3.347,3.436,14.01,12.02,4.822,236.2682,15.17,0.03393289,0.03902339,0.533695
"2018-06-23 08:35:00",69920,"CKVY",13.57,50.31,49.7,50.56,48.89,71.72,77.42,71.65,0.89,42.16,43.52,41.21,3.155,3.257,19.29,19.46,4.165,261.3755,15.17,0.03393289,0.03902339,0.533695
"2018-06-23 08:40:00",69921,"CKVY",13.79,51.6,50.92,51.91,50.19,70.11,75.57,70.11,0.913,42.63,44.25,41.49,2.819,3.018,358.7,18.3,4.165,313.9105,15.17,0.03393289,0.03902339,0.533695
"2018-06-23 08:45:00",69922,"CKVY",13.78,51.91,51.59,51.97,51.29,70.69,73.13,68.56,0.931,42.42,43.48,41.42,2.628,2.742,354,15.56,4.384,361.7328,15.17,0.05064975,0.05720804,0.5724798
"2018-06-23 08:50:00",69923,"CKVY",13.7,53.32,52.62,53.39,51.91,69.59,71.48,65.4,0.965,42.56,43.9,41.57,2.415,2.547,321.3,25.29,3.507,401.9323,15.18,0.05064975,0.05720804,0.5724798
"2018-06-23 08:55:00",69924,"CKVY",13.67,53.14,52.91,53.45,52.52,68.69,70.48,66.15,0.947,42.7,43.88,41.81,2.05,2.337,306.8,33.19,4.384,424.8034,15.18,0.05064975,0.05720804,0.5724798
"2018-06-23 09:00:00",69925,"CKVY",13.67,52.83,52.89,53.2,52.64,68.28,71.23,67.29,0.93,42.89,43.96,42.14,1.971,1.964,310.6,32.75,3.946,382.5106,15.18,0.05317725,0.05974576,0.6101234
"2018-06-23 09:05:00",69926,"CKVY",13.65,53.07,52.91,53.14,52.7,70,72.95,68.25,0.962,43.69,44.52,42.62,2.171,2.091,291.6,21.83,3.946,331.0321,15.18,0.05317725,0.05974576,0.6101234
"2018-06-23 09:10:00",69927,"CKVY",13.62,53.63,53.11,53.63,52.89,68.97,71.47,68.49,0.968,43.52,44.22,42.82,2.216,2.087,276.4,20.71,3.507,276.2268,15.18,0.05317725,0.05974576,0.6101234
"2018-06-23 09:15:00",69928,"CKVY",13.61,55.3,54.4,55.42,53.57,64.2,69.65,64.2,0.957,43.49,44.32,42.62,1.817,2.051,253.7,50.27,2.63,313.9209,15.18,0.05250199,0.05875482,0.6454693
"2018-06-23 09:20:00",69929,"CKVY",13.59,57.08,56.46,57.26,55.36,63.57,67.38,62.3,1.011,44.78,46.06,43.39,1.534,1.601,351.8,43.76,3.288,410.5919,15.18,0.05250199,0.05875482,0.6454693
"2018-06-23 09:25:00",69930,"CKVY",13.6,57.07,56.83,57.13,56.33,65.04,65.46,61.55,1.034,44.63,45.63,43.4,1.218,1.355,343.2,66.19,3.507,478.688,15.19,0.05250199,0.05875482,0.6454693
"2018-06-23 09:30:00",69931,"CKVY",13.59,57.49,57.07,57.49,56.7,62.81,66.42,60.78,1.014,44.55,46.25,43.48,1.36,1.307,10.61,35.13,3.507,475.9307,15.19,0.07169288,0.07883445,0.6785923
"2018-06-23 09:35:00",69932,"CKVY",13.59,59.03,58.36,59.15,57.43,57.86,65.55,57.86,0.987,45.42,46.64,44.24,1.322,1.42,77.82,43.04,3.726,464.5704,15.19,0.07169288,0.07883445,0.6785923
"2018-06-23 09:40:00",69933,"CKVY",13.59,58.91,58.82,59.15,58.47,55.43,59.48,54.19,0.941,43.32,44.84,42.27,1.403,1.381,79.92,27.99,2.85,448.3779,15.19,0.07169288,0.07883445,0.6785923
"2018-06-23 09:45:00",69934,"CKVY",13.59,59.09,59.12,59.65,58.84,54.81,62.84,54.67,0.937,44.22,46.88,42.88,1.537,1.364,50.98,25.79,4.822,473.3293,15.19,0.07422071,0.08189639,0.7112404
"2018-06-23 09:50:00",69935,"CKVY",13.58,60.02,59.47,60.14,58.78,55.08,59.96,54.06,0.973,43.69,45.26,42.62,1.545,1.499,344.3,37.58,3.507,499.6266,15.19,0.07422071,0.08189639,0.7112404
"2018-06-23 09:55:00",69936,"CKVY",13.58,61.74,61.15,62.24,59.71,49.05,61.46,45.96,0.922,44.32,48.32,40.7,1.515,1.469,62.02,41.96,3.726,565.7759,15.19,0.07422071,0.08189639,0.7112404
"2018-06-23 10:00:00",69937,"CKVY",13.59,62.23,61.64,62.29,61.25,45.61,50.14,43.18,0.872,40.68,43.37,38.82,1.358,1.492,103.6,65.64,4.165,628.7044,15.19,0.1002353,0.1103948,0.7429844
"2018-06-23 10:05:00",69938,"CKVY",13.58,62.59,61.96,62.72,61.36,46.16,49.18,42.66,0.894,41.03,43.18,38.73,1.312,1.391,153,31.58,3.507,654.1826,15.19,0.1002353,0.1103948,0.7429844
"2018-06-23 10:10:00",69939,"CKVY",13.57,62.21,62.57,63.21,61.6,48.11,51.41,44.75,0.919,42.6,44.81,40.97,1.6,1.501,147.7,35.06,4.603,665.5494,15.2,0.1002353,0.1103948,0.7429844
"2018-06-23 10:15:00",69940,"CKVY",13.57,63.19,63,63.44,62.15,50.3,51.88,46.36,0.995,43.69,45,42.36,1.731,1.661,119.1,43.45,4.165,679.2787,15.2,0.1055997,0.1165812,0.7713911
"2018-06-23 10:20:00",69941,"CKVY",13.57,62.39,62.85,63.5,62.27,50.61,52.77,47.22,0.973,43.78,45.7,42.33,2.222,1.891,44.62,43.14,5.261,657.7634,15.2,0.1055997,0.1165812,0.7713911
"2018-06-23 10:25:00",69942,"CKVY",13.57,63.07,63.1,63.87,62.45,49.17,53.76,47.45,0.968,44.25,46.43,42.69,2.281,2.174,24.54,60.23,5.699,672.4379,15.2,0.1055997,0.1165812,0.7713911
"2018-06-23 10:30:00",69943,"CKVY",13.57,63.8,63.49,64.18,62.58,49.61,54.31,47.32,1.002,44.64,46.59,42.87,2.86,2.534,7.696,27.02,7.453,680.7086,15.2,0.1137794,0.1267486,0.7944946
"2018-06-23 10:35:00",69944,"CKVY",13.56,64.9,64.21,65.03,63.8,48.27,51.15,46.56,1.013,44.37,46.27,43.13,2.877,2.908,355.4,24.83,5.918,734.6243,15.2,0.1137794,0.1267486,0.7944946
"2018-06-23 10:40:00",69945,"CKVY",13.55,65.26,65.21,65.88,64.83,49.67,50.84,44.63,1.056,44.67,46.92,42.92,3.405,3.209,18.83,21.18,7.234,760.1202,15.2,0.1137794,0.1267486,0.7944946
"2018-06-23 10:45:00",69946,"CKVY",13.55,65.69,65.75,66.43,65.26,46.21,51.45,42.81,0.997,44.66,47.74,42.68,3.389,3.411,355.4,19.16,6.576,787.736,15.2,0.1269473,0.1435792,0.8167235
"2018-06-23 10:50:00",69947,"CKVY",13.55,66.98,66.53,67.17,65.69,44.42,50.11,42.37,1.002,44.91,47.15,43.1,4.023,3.66,19.62,19.52,8.11,789.444,15.2,0.1269473,0.1435792,0.8167235
"2018-06-23 10:55:00",69948,"CKVY",13.54,67.23,67.04,68.03,66.24,43.05,49.56,41.13,0.98,44.95,47.99,42.81,4.173,4.115,356.2,32.98,8.33,808.0643,15.2,0.1269473,0.1435792,0.8167235
"2018-06-23 11:00:00",69949,"CKVY",13.53,66.37,66.71,67.23,66.37,40.45,46.14,39.07,0.893,43.64,45.31,40.77,4.865,4.556,352.4,25.08,9.21,747.7935,15.2,0.1255033,0.1450329,0.8367605
"2018-06-23 11:05:00",69950,"CKVY",13.54,67.48,67.27,68.28,66.37,39.07,47.51,38.46,0.897,44.04,46.86,41.33,5.502,5.123,359.2,18.89,11.84,729.1038,15.2,0.1255033,0.1450329,0.8367605
"2018-06-23 11:10:00",69951,"CKVY",13.53,68.08,67.3,68.08,66.8,39.75,43.39,37.46,0.932,42.13,44.41,40.26,6.13,5.884,6.692,16.12,11.18,698.2026,15.2,0.1255033,0.1450329,0.8367605
"2018-06-23 11:15:00",69952,"CKVY",13.53,68.06,67.9,68.87,66.77,37.9,43.22,33.34,0.888,41.51,45.24,37.56,6.725,6.304,357.3,17.76,13.59,720.3806,15.2,0.1263635,0.1511803,0.8564776
"2018-06-23 11:20:00",69953,"CKVY",13.52,68.06,67.86,68.43,67.38,38.75,39.88,35.98,0.907,41.04,42.87,39.9,7.176,7.117,8.56,19.36,12.49,701.5895,15.2,0.1263635,0.1511803,0.8564776
"2018-06-23 11:25:00",69954,"CKVY",13.52,71.02,69.49,71.02,68.06,37.79,41.7,33.58,0.979,41.97,45.51,39.38,7.205,7.139,325.9,21.78,11.18,709.491,15.2,0.1263635,0.1511803,0.8564776
"2018-06-23 11:30:00",69955,"CKVY",13.52,69.29,70.34,71.51,69.23,33.1,38,29.26,0.809,39.84,44.34,36.95,7.832,7.575,303,21.87,14.69,758.1039,15.2,0.1424637,0.1740368,0.87293
"2018-06-23 11:35:00",69956,"CKVY",13.51,69.91,70.17,71.2,69.17,28.71,35.57,28.37,0.716,39.08,41.14,35.99,8.4,7.97,309.8,17.52,15.78,805.5999,15.2,0.1424637,0.1740368,0.87293
"2018-06-23 11:40:00",69957,"CKVY",13.51,70.03,69.97,70.58,69.17,31.49,34.23,28.68,0.789,38.43,40.59,35.68,8.97,8.56,304,14.72,13.59,839.1199,15.2,0.1424637,0.1740368,0.87293
"2018-06-23 11:45:00",69958,"CKVY",13.5,70.28,70.05,70.71,69.47,32.83,34.98,29.71,0.829,38.91,41.52,36.61,8.83,8.84,317.8,14.32,18.19,854.6403,15.2,0.1576115,0.1948649,0.887127
"2018-06-23 11:50:00",69959,"CKVY",13.51,69.47,69.16,70.4,68.3,35.09,35.7,31.83,0.863,39.61,40.98,38.69,8.83,8.92,308.3,13.39,15.34,770.6891,15.2,0.1576115,0.1948649,0.887127
"2018-06-23 11:55:00",69960,"CKVY",13.5,70.52,69.94,70.65,69.54,30.22,35.91,29.54,0.77,38.85,41.47,36.68,9.59,9.31,317.6,13.92,16.22,710.1662,15.2,0.1576115,0.1948649,0.887127
"2018-06-23 12:00:00",69961,"CKVY",13.5,71.45,71.09,71.76,70.4,30.97,34.95,27.96,0.814,39.16,41.88,36.75,9.25,9.59,303.5,15.32,12.93,721.6174,15.2,0.1448257,0.1831797,0.8949879
"2018-06-23 12:05:00",69962,"CKVY",13.5,71.88,71.42,72,70.77,32.89,34.88,27.82,0.878,39.14,42.48,36.15,8.26,8.73,313,20.02,14.03,847.1683,15.2,0.1448257,0.1831797,0.8949879
"2018-06-23 12:10:00",69963,"CKVY",13.5,69.41,70.52,72.25,69.16,30.36,33.13,27.31,0.745,37.75,41.45,35.91,7.756,8.07,337.9,21.13,14.47,887.8293,15.2,0.1448257,0.1831797,0.8949879
"2018-06-23 12:15:00",69964,"CKVY",13.5,71.01,69.92,71.07,69.16,29.74,32.21,29.02,0.77,37.78,39.54,36.15,8.35,7.903,316.4,15.47,17.1,800.1824,15.2,0.1526331,0.1897703,0.9015638
"2018-06-23 12:20:00",69965,"CKVY",13.49,70.88,70.99,71.81,70.39,29.6,34.64,27.96,0.763,38.51,41.97,35.9,8.86,8.56,326.7,18.65,14.25,807.9155,15.19,0.1526331,0.1897703,0.9015638
"2018-06-23 12:25:00",69966,"CKVY",13.49,71.11,70.49,71.11,69.83,30.35,33.37,28.09,0.789,37.81,40.18,36.05,8.57,8.68,338.9,22.18,13.15,841.4975,15.19,0.1526331,0.1897703,0.9015638
"2018-06-23 12:30:00",69967,"CKVY",13.49,71.29,72.15,72.83,70.99,29.8,33.64,26.96,0.779,38.86,42.06,36.42,8.83,8.66,292,16.74,17.32,936.732,15.19,0.1671055,0.2066016,0.9035619
"2018-06-23 12:35:00",69968,"CKVY",13.49,69.99,71.64,72.71,69.93,28.43,31.96,27.23,0.711,38.07,40.94,35.39,8.9,8.93,286.1,13.98,15.12,869.5563,15.19,0.1671055,0.2066016,0.9035619
"2018-06-23 12:40:00",69969,"CKVY",13.49,70.98,70.41,70.98,69.68,31.27,33.7,28.29,0.809,38.53,40.58,35.78,9.29,8.89,302.3,19.2,17.1,751.4544,15.19,0.1671055,0.2066016,0.9035619
"2018-06-23 12:45:00",69970,"CKVY",13.48,71.04,70.66,71.47,69.74,29.18,32.4,27.74,0.757,37.7,39.73,35.78,8.54,9.28,276.5,20.38,16.88,714.4425,15.19,0.147318,0.1865625,0.903074
"2018-06-23 12:50:00",69971,"CKVY",13.48,71.1,72.09,73.01,70.98,28.67,33.98,27.4,0.745,39.07,42.04,36.7,8.5,8.52,295.2,26.06,13.59,799.4324,15.19,0.147318,0.1865625,0.903074
"2018-06-23 12:55:00",69972,"CKVY",13.48,73.63,72.08,73.63,70.92,30.42,34.18,28.05,0.861,39.44,42.9,36.81,7.644,7.904,309.4,41.42,15.56,961.0146,15.19,0.147318,0.1865625,0.903074
"2018-06-23 13:00:00",69973,"CKVY",13.47,72.03,73.06,74.68,71.53,32.64,33.4,26.17,0.875,39.31,41.95,35.72,8.67,7.867,263.5,14.44,21.48,1047.658,15.19,0.1850293,0.2247167,0.8975682
"2018-06-23 13:05:00",69974,"CKVY",13.48,69.99,71.42,72.27,69.87,32.54,34.66,30.21,0.814,40.2,42.27,38.33,9.79,9.38,326.5,16.43,24.11,988.756,15.19,0.1850293,0.2247167,0.8975682
"2018-06-23 13:10:00",69975,"CKVY",13.48,69.99,70.92,72.03,69.99,34.25,35.14,31.38,0.857,40.38,42.53,38.37,11.05,10.75,327.4,15.54,16.66,874.564,15.19,0.1850293,0.2247167,0.8975682
"2018-06-23 13:15:00",69976,"CKVY",13.47,69.5,69.16,69.99,68.27,34.15,34.73,32.16,0.84,39.39,40.56,37.84,11.4,11.49,312.4,12.08,20.39,672.2224,15.19,0.1312259,0.1718197,0.8896137
"2018-06-23 13:20:00",69977,"CKVY",13.47,71.84,70.73,72.03,69.44,33.67,36.07,30.42,0.897,40.46,42.32,38.79,10.75,11.03,321.4,17.17,16.22,638.9429,15.18,0.1312259,0.1718197,0.8896137
"2018-06-23 13:25:00",69978,"CKVY",13.47,71.96,72.43,73.01,71.72,31.58,35.93,29.11,0.845,41.28,43.77,38.92,11.12,10.97,309.9,15.15,17.32,765.1379,15.18,0.1312259,0.1718197,0.8896137
"2018-06-23 13:30:00",69979,"CKVY",13.47,71.1,72.16,73.01,71.04,30.55,34.32,29.32,0.794,40.47,42.73,38.43,10.83,10.65,311.2,17.91,20.82,980.3576,15.18,0.1871844,0.2328128,0.8785586
"2018-06-23 13:35:00",69980,"CKVY",13.47,70.98,70.61,71.66,69.5,34.66,36.17,30.55,0.897,40.77,43.14,38.44,11.21,10.9,313.2,13.19,18.63,977.6663,15.18,0.1871844,0.2328128,0.8785586
"2018-06-23 13:40:00",69981,"CKVY",13.47,71.22,71.49,72.21,70.98,33.09,35.62,30.11,0.863,40.61,43.05,38.33,11.39,11.3,315.8,12.81,18.63,895.3424,15.18,0.1871844,0.2328128,0.8785586
"2018-06-23 13:45:00",69982,"CKVY",13.47,71.35,71.07,71.53,70.73,34.12,34.7,30.42,0.894,40.09,41.88,38.61,10.69,11.18,307.1,15.75,15.56,869.4222,15.18,0.1686014,0.2130541,0.8658247
"2018-06-23 13:50:00",69983,"CKVY",13.47,72.03,72.05,72.58,71.41,32.37,35.14,29.56,0.868,40.4,42.7,38.5,9.54,10.09,273.3,20.91,13.37,972.8275,15.18,0.1686014,0.2130541,0.8658247
"2018-06-23 13:55:00",69984,"CKVY",13.47,70.73,71.17,72.21,70.42,30.42,35.73,30.24,0.78,40.17,42.53,38.02,8.14,8.95,318.9,22.53,13.37,1021.963,15.18,0.1686014,0.2130541,0.8658247
"2018-06-23 14:00:00",69985,"CKVY",13.45,72.46,71.44,72.46,70.61,33.77,36.1,30.62,0.919,40.63,43.62,38.34,7.763,8,283.5,24.81,14.91,1006.136,15.18,0.1801474,0.2207008,0.8499502
"2018-06-23 14:05:00",69986,"CKVY",13.46,71.1,71.24,72.46,70.55,34.05,36.68,30.35,0.885,40.9,43.19,38.64,8.1,8.15,316.2,20.79,14.25,996.0641,15.18,0.1801474,0.2207008,0.8499502
"2018-06-23 14:10:00",69987,"CKVY",13.46,71.47,71.16,71.53,70.61,31.07,35.73,30.9,0.817,40.67,42.53,38.73,7.63,7.649,328.1,20.54,14.03,1000.888,15.18,0.1801474,0.2207008,0.8499502
"2018-06-23 14:15:00",69988,"CKVY",13.47,72.46,72.24,73.75,71.04,33.57,36.38,27.37,0.913,41.51,45.21,37.17,7.53,7.521,318.6,17.03,15.78,1026.873,15.18,0.1852925,0.222561,0.8303006
"2018-06-23 14:20:00",69989,"CKVY",13.46,70.55,72.72,73.94,70.55,30.38,35.76,29.77,0.775,40.93,44.29,37.98,7.364,7.193,302.5,28.49,13.59,1023.371,15.18,0.1852925,0.222561,0.8303006
"2018-06-23 14:25:00",69990,"CKVY",13.46,71.72,71.6,72.58,70.24,32.2,36.48,30.35,0.854,40.64,43.83,37.79,6.65,7.111,293.4,44.19,11.4,943.9001,15.18,0.1852925,0.222561,0.8303006
"2018-06-23 14:30:00",69991,"CKVY",13.45,71.96,71.26,71.96,70.61,29.11,35.76,27.4,0.779,39.2,43.04,36.36,6.689,6.733,247.7,28.47,16.66,740.8591,15.18,0.134144,0.1667484,0.809628
"2018-06-23 14:35:00",69992,"CKVY",13.44,74.43,73.76,74.49,71.9,28.64,31.44,23.57,0.832,38.02,40.63,34.24,8.22,7.542,273.3,16.45,19.95,724.2637,15.18,0.134144,0.1667484,0.809628
"2018-06-23 14:40:00",69993,"CKVY",13.45,72.46,73.66,74.86,72.27,34.25,34.46,25.93,0.932,39.93,42.89,37.58,10.09,9.18,279.6,43.79,18.85,776.0804,15.18,0.134144,0.1667484,0.809628
"2018-06-23 14:45:00",69994,"CKVY",13.45,73.26,72.46,73.44,71.72,31.38,36.48,29.53,0.877,41.95,44.52,39.06,11.15,10.72,320.2,14.68,19.51,929.7438,15.18,0.1772386,0.2197386,0.7856832
"2018-06-23 14:50:00",69995,"CKVY",13.45,71.47,72.55,73.26,71.35,34.32,35.25,31.2,0.903,42.37,43.75,40.38,11.18,11.01,311.7,13.44,17.97,932.2506,15.18,0.1772386,0.2197386,0.7856832
"2018-06-23 14:55:00",69996,"CKVY",13.44,72.09,72.14,72.64,71.53,34.53,35.21,31.14,0.928,41.73,43.07,40.1,12.28,11.64,318.6,18.28,20.17,938.363,15.17,0.1772386,0.2197386,0.7856832
"2018-06-23 15:00:00",69997,"CKVY",13.45,70.73,72.18,73.44,70.73,31.92,35.35,28.77,0.819,40.83,43.4,38.37,12.37,12.18,287.5,17.55,18.19,902.4829,15.17,0.1563463,0.2018211,0.756943
"2018-06-23 15:05:00",69998,"CKVY",13.43,73.32,71.6,73.94,69.93,26.82,35.9,26.61,0.751,40.05,42.97,36.45,11.97,12.11,289.7,18.35,19.07,764.511,15.17,0.1563463,0.2018211,0.756943
"2018-06-23 15:10:00",69999,"CKVY",13.44,74.06,72.75,74.06,72.09,32.54,35.83,26.79,0.934,40.19,44.78,36.96,11.01,11.46,304.5,21.51,17.76,777.1718,15.17,0.1563463,0.2018211,0.756943
"2018-06-23 15:15:00",70000,"CKVY",13.44,73.63,74.15,75.05,73.57,30.96,33.36,28.5,0.876,41.37,43.91,39.52,10.67,10.8,278.7,16.69,18.85,813.8814,15.17,0.1752215,0.2228328,0.7289985
"2018-06-23 15:20:00",70001,"CKVY",13.44,72.52,73.65,74.43,72.52,25.96,32.33,25.65,0.708,39.8,42.5,35.55,11.23,10.99,286.9,23.98,23.24,969.3163,15.17,0.1752215,0.2228328,0.7289985
"2018-06-23 15:25:00",70002,"CKVY",13.44,74.61,73.59,74.67,72.08,28.74,32.5,25.89,0.841,39.24,42.34,35.36,11.43,11.27,283,15.9,17.76,963.2441,15.17,0.1752215,0.2228328,0.7289985
"2018-06-23 15:30:00",70003,"CKVY",13.44,73.37,73.67,74.61,72.76,29.83,31.3,26.92,0.837,39.56,41.25,37.77,12.28,11.9,300,14.46,23.45,957.7054,15.17,0.1813114,0.2305973,0.6986223
"2018-06-23 15:35:00",70004,"CKVY",13.43,73.56,73.84,74.42,73.25,27.71,31.72,26.85,0.782,39.75,41.86,37.74,12.16,12.19,282.2,14.22,21.04,938.5392,15.17,0.1813114,0.2305973,0.6986223
"2018-06-23 15:40:00",70005,"CKVY",13.43,74.17,73.54,74.91,72.69,26.92,30.34,26.68,0.776,39.04,40.66,37.58,13.05,12.72,283.9,21.47,24.33,922.9127,15.17,0.1813114,0.2305973,0.6986223
"2018-06-23 15:45:00",70006,"CKVY",13.42,72.81,73.16,74.17,72.56,27.95,28.97,26.44,0.769,37.78,38.82,36.29,13.78,13.28,290,12.15,23.24,910.4756,15.17,0.176529,0.2291904,0.665697
"2018-06-23 15:50:00",70007,"CKVY",13.42,72.8,72.95,73.55,72.56,27.94,30.58,27.12,0.769,38.65,40,37.04,14,14.18,278,12.03,19.95,882.2831,15.17,0.176529,0.2291904,0.665697
"2018-06-23 15:55:00",70008,"CKVY",13.42,73.29,72.72,73.29,72.19,29.17,30.79,27.5,0.816,38.64,40.06,37.06,14.22,14.09,291.5,13.83,23.67,854.4394,15.17,0.176529,0.2291904,0.665697
"2018-06-23 16:00:00",70009,"CKVY",13.42,72.79,72.82,73.35,72.42,28.42,30.75,26.81,0.782,38.33,40.18,36.84,13.61,14.25,282,13.97,21.92,837.1677,15.17,0.1665836,0.2214373,0.630388
"2018-06-23 16:05:00",70010,"CKVY",13.42,73.59,72.34,73.59,71.81,29.14,31.16,26.67,0.824,38.03,40.47,36.22,13.03,13.15,291.8,17.62,17.32,822.4841,15.17,0.1665836,0.2214373,0.630388
"2018-06-23 16:10:00",70011,"CKVY",13.42,69.22,71.58,73.72,69.22,32.63,33.11,27.32,0.795,38.48,39.81,36.99,12.52,12.93,273.2,13.11,20.17,759.9373,15.17,0.1665836,0.2214373,0.630388
"2018-06-23 16:15:00",70012,"CKVY",13.42,72.98,71.27,73.59,69.1,27.46,33.35,27.32,0.76,38.53,40.89,36.82,12.26,12.12,274.4,13.29,19.29,642.4266,15.16,0.1353316,0.1838116,0.5931297
"2018-06-23 16:20:00",70013,"CKVY",13.42,71.19,72.69,73.47,71.19,30.61,30.61,27.05,0.798,38.37,39.9,36.59,12.79,12.53,269.2,15.68,21.04,641.7273,15.16,0.1353316,0.1838116,0.5931297
"2018-06-23 16:25:00",70014,"CKVY",13.43,72.61,71.61,72.67,70.32,26.78,31.95,26.02,0.732,37.78,40.63,35.77,12.86,12.69,268.4,19.17,19.73,623.2903,15.16,0.1353316,0.1838116,0.5931297
"2018-06-23 16:30:00",70015,"CKVY",13.43,70.82,71.94,72.91,70.45,29.65,30.89,26.09,0.763,37.66,39.42,35.89,12.33,12.69,298.5,16.52,18.85,681.5728,15.16,0.1301857,0.1787971,0.554467
"2018-06-23 16:35:00",70016,"CKVY",13.43,70.82,72.19,73.1,70.82,28.76,30.58,27.53,0.74,38.38,40.16,36.08,11.71,11.97,276.3,12.46,21.04,593.0921,15.16,0.1301857,0.1787971,0.554467
"2018-06-23 16:40:00",70017,"CKVY",13.43,69.83,71.14,72.05,69.77,29.48,30.61,27.32,0.734,37.2,38.99,35.89,12.35,11.98,288.7,12.6,23.24,551.8009,15.16,0.1301857,0.1787971,0.554467
"2018-06-23 16:45:00",70018,"CKVY",13.43,69.28,69.61,70.08,69.21,31.98,32.15,28.21,0.781,36.92,38.38,35.48,12.15,12.38,285.6,12.63,21.26,438.0678,15.16,0.1051539,0.1500373,0.5143859
"2018-06-23 16:50:00",70019,"CKVY",13.43,69.15,69.79,70.45,69.15,28.59,33.28,27.98,0.695,37.14,39.39,34.77,13.02,12.3,294,11.19,24.33,365.4539,15.15,0.1051539,0.1500373,0.5143859
"2018-06-23 16:55:00",70020,"CKVY",13.44,68.54,68.39,69.22,67.98,29.28,31.09,28.01,0.697,35.51,36.49,34.45,13.04,13.06,295.6,12.8,21.7,298.8739,15.15,0.1051539,0.1500373,0.5143859
"2018-06-23 17:00:00",70021,"CKVY",13.44,72.61,71.17,72.67,68.66,26.54,29.82,25.65,0.726,35.95,37.41,34.7,14.76,13.59,294.5,10.84,25.43,387.355,15.15,0.1098895,0.1564883,0.4737484
"2018-06-23 17:05:00",70022,"CKVY",13.43,72,72,72.73,71.44,24.55,27.6,24.52,0.658,35.18,36.58,33.81,15.07,15.26,296.3,11.54,23.45,537.5402,15.15,0.1098895,0.1564883,0.4737484
"2018-06-23 17:10:00",70023,"CKVY",13.45,71.08,71.18,72.18,69.91,27.74,29.25,24.45,0.72,35.56,37.68,33.58,14.89,15.04,305.4,11.48,22.58,677.2599,15.15,0.1098895,0.1564883,0.4737484
"2018-06-23 17:15:00",70024,"CKVY",13.45,70.21,71,71.45,70.21,25.65,27.91,24.66,0.647,34.48,36.3,32.94,14.83,14.87,305.8,13.03,24.99,698.7764,15.15,0.1450827,0.2011588,0.4318826
"2018-06-23 17:20:00",70025,"CKVY",13.45,70.41,70.54,71.2,70.09,24.93,28.7,24.79,0.633,34.2,36.51,32.88,15.01,14.97,305.5,11.7,24.11,640.4492,15.15,0.1450827,0.2011588,0.4318826
"2018-06-23 17:25:00",70026,"CKVY",13.45,69.73,70.4,71.02,69.67,25.14,27.67,23.46,0.623,33.46,35.65,31.25,15.33,15.07,308,11.79,21.92,616.3517,15.15,0.1450827,0.2011588,0.4318826
"2018-06-23 17:30:00",70027,"CKVY",13.45,69.92,70.1,70.66,69.67,22.71,26.89,22.64,0.567,32.8,34.61,30.08,14.52,14.99,314.5,13.96,20.39,600.8179,15.15,0.1325531,0.1874271,0.389442
"2018-06-23 17:35:00",70028,"CKVY",13.45,70.11,70.18,70.73,69.8,24.25,26.78,22.81,0.609,32.2,34.85,30.22,13.72,13.96,312,15.16,22.8,600.6086,15.15,0.1325531,0.1874271,0.389442
"2018-06-23 17:40:00",70029,"CKVY",13.45,69.86,70.18,70.73,69.74,25.62,26.13,22.19,0.638,31.67,34.11,29.65,13.31,13.66,298.6,12.91,24.33,588.173,15.15,0.1325531,0.1874271,0.389442
"2018-06-23 17:45:00",70030,"CKVY",13.45,69.93,69.86,70.29,69.49,25.11,26.58,23.94,0.627,32.78,34.22,31.31,13.71,13.58,310.9,12.22,22.36,572.3603,15.15,0.124716,0.1766885,0.3461637
"2018-06-23 17:50:00",70031,"CKVY",13.45,69.31,69.38,69.99,69.13,27.2,27.26,23.53,0.665,31.52,34.23,30.57,14.28,14.28,312.5,16.51,22.58,546.8869,15.15,0.124716,0.1766885,0.3461637
"2018-06-23 17:55:00",70032,"CKVY",13.46,69.86,69.8,70.3,69.31,25.14,27.91,24.01,0.626,33.34,35.3,31.26,13.4,13.75,308.4,15.72,17.97,527.5171,15.15,0.124716,0.1766885,0.3461637
"2018-06-23 18:00:00",70033,"CKVY",13.46,68.82,69.44,69.99,68.76,25.83,28.19,23.26,0.621,32.78,34.7,30.28,13.47,13.28,307.1,17.42,22.14,511.7398,15.15,0.1156383,0.1663052,0.301722
"2018-06-23 18:05:00",70034,"CKVY",13.45,68.26,68.81,69.37,68.26,27.95,29.08,25.55,0.659,33.8,35.28,31.98,13.28,13.14,322.1,13.96,23.24,495.0485,15.15,0.1156383,0.1663052,0.301722
"2018-06-23 18:10:00",70035,"CKVY",13.47,68.14,68,68.26,67.77,29.8,30.96,27.81,0.7,34.89,36.26,33.72,14.41,13.82,315.2,13.74,23.24,478.1534,15.15,0.1156383,0.1663052,0.301722
"2018-06-23 18:15:00",70036,"CKVY",13.47,67.46,67.73,68.2,67.34,29.46,31,27.81,0.676,34.36,36.4,33.24,14.4,14.52,328.5,11.57,24.11,461.2657,15.14,0.1043712,0.1516878,0.2568036
"2018-06-23 18:20:00",70037,"CKVY",13.47,67.4,67.76,68.27,67.22,30.11,31.34,28.64,0.689,35,36.35,33.82,14.1,14.14,323.2,13.11,23.89,445.9544,15.14,0.1043712,0.1516878,0.2568036
"2018-06-23 18:25:00",70038,"CKVY",13.48,66.79,67.05,67.4,66.72,34.59,35.01,29.87,0.775,37.46,38.3,34.77,14.45,14.37,324.8,11.97,24.11,430.8529,15.14,0.1043712,0.1516878,0.2568036
"2018-06-23 18:30:00",70039,"CKVY",13.48,66.72,66.81,67.22,66.42,34.36,37.16,33.12,0.768,38.49,40.19,36.86,13.72,14.15,329.1,12.55,21.7,414.516,15.14,0.09445456,0.1388557,0.2122608
"2018-06-23 18:35:00",70040,"CKVY",13.49,66.54,66.64,67.03,66.17,31.85,34.53,31.38,0.708,36.54,38.08,35.31,13.41,13.81,333.7,14.7,22.14,395.3794,15.14,0.09445456,0.1388557,0.2122608
"2018-06-23 18:40:00",70041,"CKVY",13.49,65.61,65.94,66.66,65.55,40.18,40.35,31.58,0.865,39.32,40.91,35.47,12.33,12.94,329.9,13.09,21.26,373.0768,15.14,0.09445456,0.1388557,0.2122608
"2018-06-23 18:45:00",70042,"CKVY",13.49,65.18,65.27,65.74,64.81,41.24,41.62,39.22,0.874,40.41,41.31,39.76,12.73,12.53,332.6,11.93,20.39,349.7468,15.14,0.07879698,0.1171901,0.1693115
"2018-06-23 18:50:00",70043,"CKVY",13.5,64.69,64.85,65.37,64.26,40.35,41.27,38.67,0.841,39.9,41.19,38.78,13.2,12.91,328.6,11.59,22.58,334.2958,15.14,0.07879698,0.1171901,0.1693115
"2018-06-23 18:55:00",70044,"CKVY",13.5,64.2,64.28,64.75,63.95,40.38,40.97,38.98,0.827,39.39,40.08,38.73,13.6,13.39,325.3,12.23,23.45,325.1904,15.14,0.07879698,0.1171901,0.1693115
"2018-06-23 19:00:00",70045,"CKVY",13.51,63.83,64.07,64.32,63.83,39.66,41.72,39.63,0.802,39.6,40.38,38.86,13.23,13.31,326.9,11.49,17.76,320.0509,15.13,0.07179539,0.1073435,0.128395
"2018-06-23 19:05:00",70046,"CKVY",13.51,63.7,63.8,63.95,63.58,39.7,40.97,38.71,0.799,38.97,39.66,38.17,12.66,12.98,329.7,12.95,19.51,309.6096,15.13,0.07179539,0.1073435,0.128395
"2018-06-23 19:10:00",70047,"CKVY",13.35,62.47,63.5,63.83,62.47,41.65,41.65,39.32,0.803,39.16,39.95,38.37,11.63,12,326.3,11.95,19.51,294.7072,15.13,0.07179539,0.1073435,0.128395
"2018-06-23 19:15:00",70048,"CKVY",13.1,61.05,61.58,62.47,60.87,42.82,44.43,41.31,0.785,38.77,39.4,38.24,11.18,11.45,324.9,12.44,17.54,230.459,15.13,0.0510879,0.08242344,0.09019259
"2018-06-23 19:20:00",70049,"CKVY",13.16,62.04,61.27,62.04,60.87,40.42,43.6,40.35,0.767,38.21,38.78,37.42,10.71,10.9,322.5,13.59,17.54,161.7918,15.13,0.0510879,0.08242344,0.09019259
"2018-06-23 19:25:00",70050,"CKVY",13.56,61.85,61.87,62.1,61.61,40.04,42.27,39.7,0.755,37.78,38.71,37.13,11.02,10.8,322.1,12.88,18.63,135.729,15.13,0.0510879,0.08242344,0.09019259
"2018-06-23 19:30:00",70051,"CKVY",13.2,60.68,61.23,62.04,60.62,41.48,42.13,39.63,0.751,37.33,37.8,36.9,11.48,11.29,323.1,13,19.73,151.335,15.13,0.04309633,0.07116452,0.05556994
"2018-06-23 19:35:00",70052,"CKVY",13.04,59.76,60.28,60.74,59.63,43.57,44.43,41.24,0.763,37.65,38.4,36.98,11.09,11.5,329.2,12.45,17.1,150.1283,15.13,0.04309633,0.07116452,0.05556994
"2018-06-23 19:40:00",70053,"CKVY",13,59.26,59.55,59.76,59.14,44.67,44.97,43.4,0.768,37.59,38.04,37.3,10.29,10.85,332,12.13,14.91,99.32385,15.13,0.04309633,0.07116452,0.05556994
"2018-06-23 19:45:00",70054,"CKVY",13,59.14,59.09,59.26,58.89,46.14,46.28,44.63,0.79,37.99,38.61,37.53,8.43,9.34,326.5,11.77,10.96,63.77505,15.12,0.02679103,0.05127315,0.02769708
"2018-06-23 19:50:00",70055,"CKVY",13.01,59.94,59.71,60.07,59.14,44.12,46.17,43.74,0.778,38.23,38.93,37.72,7.325,7.687,349.7,17.15,11.18,80.86395,15.12,0.02679103,0.05127315,0.02769708
"2018-06-23 19:55:00",70056,"CKVY",13,60.13,60.05,60.25,59.82,43.57,45.21,43.4,0.773,38.17,38.86,37.64,6.403,6.772,347.1,20.36,10.96,120.2722,15.12,0.02679103,0.05127315,0.02769708
"2018-06-23 20:00:00",70057,"CKVY",13.02,59.77,60.02,60.19,59.64,45.29,47.1,43.3,0.793,38.46,39.68,37.65,6.4,6.376,354.7,22.51,12.28,151.5615,15.12,0.03029677,0.04859607,0.01209929
"2018-06-23 20:05:00",70058,"CKVY",13.01,59.91,59.76,59.97,59.53,44.33,47.28,44.23,0.78,38.68,39.75,37.99,6.284,6.422,357,17.12,13.37,150.7443,15.12,0.03029677,0.04859607,0.01209929
"2018-06-23 20:10:00",70059,"CKVY",12.97,59.42,59.58,59.91,59.29,45.71,47.76,44.33,0.791,38.59,39.74,37.88,6.21,6.283,354.5,20,10.3,135.9673,15.12,0.03029677,0.04859607,0.01209929
"2018-06-23 20:15:00",70060,"CKVY",12.96,58.37,59.09,59.54,58.31,48.11,48.11,44.82,0.802,38.41,39.06,37.84,5.909,6.081,355.8,16.03,10.96,115.1469,15.12,0.01350212,0.01791496,0.003977776
"2018-06-23 20:20:00",70061,"CKVY",12.96,57.94,58.17,58.43,57.82,48.48,48.72,47.08,0.795,38.46,38.87,38.13,5.825,5.838,8.45,11.17,8.33,86.56566,15.12,0.01350212,0.01791496,0.003977776
"2018-06-23 20:25:00",70062,"CKVY",12.95,57.32,57.55,57.88,57.26,50.64,50.68,48.24,0.813,38.61,39.29,38.24,5.498,5.656,8.99,14.47,7.014,61.2732,15.12,0.01350212,0.01791496,0.003977776
"2018-06-23 20:30:00",70063,"CKVY",12.95,56.83,57.07,57.45,56.71,52.29,52.46,50.37,0.824,39.39,39.71,39.02,4.998,5.223,8.14,12.82,6.576,51.37637,15.12,0.008817701,0.01215184,0.0002726005
"2018-06-23 20:35:00",70064,"CKVY",12.94,56.58,56.72,56.89,56.46,52.53,52.8,51.94,0.821,39.51,39.74,39.28,4.745,4.85,1.172,9.57,6.138,53.19754,15.12,0.008817701,0.01215184,0.0002726005
"2018-06-23 20:40:00",70065,"CKVY",12.93,56.28,56.45,56.71,56.09,53.04,53.38,51.74,0.819,39.39,39.75,39.02,4.672,4.723,352.8,12.53,8.11,54.31993,15.12,0.008817701,0.01215184,0.0002726005
"2018-06-23 20:45:00",70066,"CKVY",12.92,55.23,55.83,56.34,55.17,56.23,56.33,52.77,0.836,39.78,40.22,39.17,4.697,4.652,323.9,11.94,6.576,47.95853,15.12,0.006151166,0.008819154,2.5E-07
"2018-06-23 20:50:00",70067,"CKVY",12.92,54.12,54.66,55.35,54.12,58.18,58.18,56.19,0.831,39.82,40.16,39.47,4.509,4.568,317.4,9.94,5.918,37.80181,15.12,0.006151166,0.008819154,2.5E-07
"2018-06-23 20:55:00",70068,"CKVY",12.91,51.65,52.65,54.18,51.59,64.11,64.28,58.15,0.836,40.04,40.34,39.57,4.402,4.439,303.9,8.59,6.576,26.36546,15.12,0.006151166,0.008819154,2.5E-07
"2018-06-23 21:00:00",70069,"CKVY",12.91,51.53,51.64,52.02,51.34,64.55,64.55,62.81,0.838,39.72,40.06,39.38,4.789,4.575,292.7,7.36,7.672,15.97739,15.12,0.002430203,0.003918706,2.5E-07
"2018-06-23 21:05:00",70070,"CKVY",12.9,50.85,51.16,51.59,50.79,65.99,66.03,64.55,0.836,39.87,40.16,39.61,5.286,5.03,292.9,8.46,8.33,9.614545,15.12,0.002430203,0.003918706,2.5E-07
"2018-06-23 21:10:00",70071,"CKVY",12.9,49.8,50.12,50.85,49.8,68.25,68.32,65.99,0.831,39.87,40.01,39.68,5.415,5.373,294.1,8.26,6.357,6.514076,15.11,0.002430203,0.003918706,2.5E-07
"2018-06-23 21:15:00",70072,"CKVY",12.9,49.81,50,50.29,49.68,68.64,68.67,66.89,0.836,39.73,39.98,39.56,5.132,5.335,297.9,9.16,6.795,4.248294,15.11,0.001695865,0.002813778,2.5E-07
"2018-06-23 21:20:00",70073,"CKVY",12.89,49.82,49.58,49.88,49.37,68.99,69.91,68.67,0.841,40.03,40.21,39.85,4.878,5.013,305.6,9.53,7.234,2.609576,15.11,0.001695865,0.002813778,2.5E-07
"2018-06-23 21:25:00",70074,"CKVY",12.89,49.33,49.57,49.88,49.33,69.85,69.89,69.02,0.836,39.98,40.2,39.81,4.649,4.772,305.7,8.25,5.699,1.4701,15.11,0.001695865,0.002813778,2.5E-07
"2018-06-23 21:30:00",70075,"CKVY",12.89,49.15,48.92,49.33,48.59,70.98,71.77,69.89,0.844,39.97,40.24,39.73,4.208,4.394,326.4,19.25,4.384,0.8294089,15.11,0.0004417183,0.001194947,2.5E-07
"2018-06-23 21:35:00",70076,"CKVY",12.88,51.19,50.31,51.31,49.09,64.71,70.98,64.71,0.83,39.92,40.2,39.68,4.018,4.075,11.85,15.36,6.357,0.4343614,15.11,0.0004417183,0.001194947,2.5E-07
"2018-06-23 21:40:00",70077,"CKVY",12.88,52.54,51.96,53.29,51.19,59.71,64.71,58.82,0.805,39.38,39.9,38.94,4.206,4.014,358.4,19.03,9.21,0.1881101,15.11,0.0004417183,0.001194947,2.5E-07
"2018-06-23 21:45:00",70078,"CKVY",12.88,52.48,52.59,52.79,52.36,59.43,59.91,59.02,0.8,38.93,39.07,38.68,4.555,4.464,346.5,18.09,7.672,0.05926408,15.11,0.0009094637,0.001946612,2.5E-07
"2018-06-23 21:50:00",70079,"CKVY",12.88,52.98,52.88,53.29,52.42,58.41,59.47,57.58,0.8,38.73,38.9,38.55,4.613,4.625,337.6,12.97,7.234,0.003524998,15.11,0.0009094637,0.001946612,2.5E-07
"2018-06-23 21:55:00",70080,"CKVY",12.87,52.24,52.62,53.04,52.11,59.71,60.02,58.1,0.796,38.71,38.87,38.49,4.058,4.472,2.808,14.9,4.822,0,15.11,0.0009094637,0.001946612,2.5E-07
"2018-06-23 22:00:00",70081,"CKVY",12.87,51.87,51.98,52.3,51.62,60.5,61.08,59.64,0.796,38.75,38.92,38.6,3.255,3.604,27.73,10.82,3.069,0,15.11,0.001555571,0.002851832,2.5E-07
"2018-06-23 22:05:00",70082,"CKVY",12.87,51.57,51.84,52.06,51.38,61.12,61.12,60.29,0.795,38.68,38.83,38.4,2.627,2.874,355,10.94,4.822,0,15.11,0.001555571,0.002851832,2.5E-07
"2018-06-23 22:10:00",70083,"CKVY",12.87,50.71,50.94,51.5,50.46,63.04,63.28,61.08,0.794,38.53,38.71,38.37,2.963,2.731,14.98,7.336,5.48,0,15.11,0.001555571,0.002851832,2.5E-07
"2018-06-23 22:15:00",70084,"CKVY",12.87,51.27,50.76,51.33,50.34,61.16,63.69,61.16,0.787,38.5,38.65,38.33,3.873,3.349,24.94,7.951,7.014,0,15.11,-0.000934979,-0.0005105656,2.5E-07
"2018-06-23 22:20:00",70085,"CKVY",12.86,51.22,51.36,51.59,51.21,60.48,61.2,59.8,0.776,38.18,38.53,37.86,4.51,4.289,17.31,10.74,7.672,0,15.11,-0.000934979,-0.0005105656,2.5E-07
"2018-06-23 22:25:00",70086,"CKVY",12.87,51.34,51.37,51.71,50.97,59.93,60.89,59.15,0.773,37.91,38.15,37.68,4.659,4.6,5.26,17.76,7.014,0,15.12,-0.000934979,-0.0005105656,2.5E-07
"2018-06-23 22:30:00",70087,"CKVY",12.86,50.6,51,51.4,50.54,61.65,61.75,59.8,0.774,37.92,38.09,37.75,4.365,4.554,350.5,10.78,5.699,0,15.12,0.001677146,0.002949964,2.5E-07
"2018-06-23 22:35:00",70088,"CKVY",12.86,50.11,50.39,50.85,49.92,63.16,63.19,61.37,0.778,37.98,38.12,37.83,3.981,4.142,4.062,16.09,5.48,0,15.12,0.001677146,0.002949964,2.5E-07
"2018-06-23 22:40:00",70089,"CKVY",12.86,49.86,49.83,50.11,49.55,63.47,64.05,63.16,0.775,38,38.18,37.85,3.71,3.805,25.38,9.19,5.699,0,15.12,0.001677146,0.002949964,2.5E-07
"2018-06-23 22:45:00",70090,"CKVY",12.85,50.73,50.12,50.79,49.61,60.62,64.12,60.55,0.764,37.86,38.22,37.45,3.941,3.81,33.97,13.57,7.453,0,15.12,0.0004595243,0.001337667,2.5E-07
"2018-06-23 22:50:00",70091,"CKVY",12.85,50.54,50.6,50.85,50.35,60.28,60.96,60.28,0.755,37.51,37.74,37.27,3.865,3.94,1.829,10.31,4.822,0,15.12,0.0004595243,0.001337667,2.5E-07
"2018-06-23 22:55:00",70092,"CKVY",12.85,50.6,50.78,50.97,50.48,60.35,60.55,59.66,0.757,37.44,37.63,37.28,3.062,3.534,339.8,9.28,2.85,0,15.12,0.0004595243,0.001337667,2.5E-07
"2018-06-23 23:00:00",70093,"CKVY",12.85,49.87,50.22,50.73,49.56,62.44,63.57,60.14,0.762,37.63,38.04,37.27,2.293,2.631,310.3,9.84,3.507,0,15.12,-0.0001446677,0.0005719045,2.5E-07
"2018-06-23 23:05:00",70094,"CKVY",12.85,50.92,50.96,51.79,49.87,58.85,62.41,57.27,0.747,37.18,37.56,36.88,2.153,2.224,12.57,29.58,4.603,0,15.12,-0.0001446677,0.0005719045,2.5E-07
"2018-06-23 23:10:00",70095,"CKVY",12.85,50.12,50.41,50.98,50,60.46,60.84,58.91,0.745,37.11,37.29,36.92,2.739,2.401,30.52,13.87,4.384,0,15.12,-0.0001446677,0.0005719045,2.5E-07
"2018-06-23 23:15:00",70096,"CKVY",12.84,49.94,49.91,50.37,49.57,61.59,62.14,60.39,0.754,37.22,37.47,37.01,2.599,2.703,23.59,22.81,2.85,0,15.12,-0.001844352,-0.001806379,2.5E-07
"2018-06-23 23:20:00",70097,"CKVY",12.84,49.75,50.07,50.43,49.69,61.8,61.83,60.77,0.751,37.25,37.44,36.99,2.557,2.584,16.49,11.04,3.946,0,15.12,-0.001844352,-0.001806379,2.5E-07
"2018-06-23 23:25:00",70098,"CKVY",12.84,50.06,50.13,50.37,49.69,61.39,61.93,60.97,0.755,37.41,37.58,37.17,2.311,2.404,3.239,6.536,3.288,0,15.12,-0.001844352,-0.001806379,2.5E-07
"2018-06-23 23:30:00",70099,"CKVY",12.83,49.57,49.65,50.12,49.26,63.03,63.1,61.39,0.761,37.46,37.71,37.11,2.578,2.459,26.24,3.181,3.726,0,15.12,-0.001895877,-0.001892674,2.5E-07
"2018-06-23 23:35:00",70100,"CKVY",12.83,49.14,49.16,49.63,48.83,64.86,65.06,63,0.771,37.63,37.86,37.43,2.622,2.565,27.81,5.066,3.507,0,15.12,-0.001895877,-0.001892674,2.5E-07
"2018-06-23 23:40:00",70101,"CKVY",12.83,48.96,48.87,49.14,48.59,65.72,65.92,64.82,0.776,37.85,38.16,37.62,2.749,2.704,32.74,7.733,3.726,0,15.12,-0.001895877,-0.001892674,2.5E-07
"2018-06-23 23:45:00",70102,"CKVY",12.83,48.9,48.88,49.09,48.72,65.92,66.37,65.58,0.776,38.07,38.22,37.9,2.759,2.781,45.67,8.92,3.726,0,15.12,-0.001831541,-0.001822057,2.5E-07
"2018-06-23 23:50:00",70103,"CKVY",12.82,47.92,48.46,48.97,47.92,68.19,68.19,65.61,0.774,37.84,38.08,37.62,2.438,2.627,50.77,9.58,2.85,0,15.12,-0.001831541,-0.001822057,2.5E-07
"2018-06-23 23:55:00",70104,"CKVY",12.83,46.19,46.82,47.92,46.13,73.78,74.19,68.12,0.785,38.2,38.61,37.84,2.248,2.302,85.7,19.87,3.288,0,15.12,-0.001831541,-0.001822057,2.5E-07
"2018-06-24 00:00:00",70105,"CKVY",12.82,46.31,46.51,46.93,46.06,73.54,74.22,71.31,0.786,38.26,38.6,37.8,2.157,2.256,66.81,5.271,3.946,0,15.12,-0.002732039,-0.00316485,2.5E-07
"2018-06-24 00:05:00",70106,"CKVY",12.81,46.5,46.55,46.93,46.19,73.06,73.54,71.86,0.786,38.39,38.66,37.98,2.089,2.086,22.17,53.82,2.85,0,15.12,-0.002732039,-0.00316485,2.5E-07
"2018-06-24 00:10:00",70107,"CKVY",12.81,45.2,47.26,48.16,45.2,71.69,73.09,67.64,0.734,38.17,38.63,36.62,2.063,2.029,305.5,22.56,5.042,0,15.12,-0.002732039,-0.00316485,2.5E-07
"2018-06-24 00:15:00",70108,"CKVY",12.81,43.35,43.51,45.2,43.16,82,82,71.75,0.782,37.63,38.31,36.52,2.518,2.239,268.1,4.073,4.603,0,15.12,-0.003426834,-0.004230972,2.5E-07
"2018-06-24 00:20:00",70109,"CKVY",12.81,42.85,42.97,43.59,42.24,82.9,82.9,80.5,0.776,37.79,38.39,36.83,2.802,2.731,332,55.05,4.165,0,15.12,-0.003426834,-0.004230972,2.5E-07
"2018-06-24 00:25:00",70110,"CKVY",12.81,45.82,44.45,46,42.79,74.74,82.9,74.7,0.784,38.5,38.73,37.94,2.626,2.779,302.3,28.16,2.411,0,15.11,-0.003426834,-0.004230972,2.5E-07
"2018-06-24 00:30:00",70111,"CKVY",12.8,44.77,45.31,46.13,44.71,76.83,76.83,74.26,0.774,38,38.5,37.5,2.069,2.387,357.4,12.35,3.726,0,15.12,-0.003017086,-0.00359528,2.5E-07
"2018-06-24 00:35:00",70112,"CKVY",12.8,43.1,44.12,44.83,43.1,79.81,79.81,75.05,0.755,37.35,38.06,36.7,1.353,1.649,350.1,40.37,1.315,0,15.12,-0.003017086,-0.00359528,2.5E-07
"2018-06-24 00:40:00",70113,"CKVY",12.8,42.92,42.53,43.16,42.05,82.7,82.7,79.85,0.776,37.33,38.04,36.78,1.883,1.593,301.2,17.07,5.699,0,15.12,-0.003017086,-0.00359528,2.5E-07
"2018-06-24 00:45:00",70114,"CKVY",12.8,44.09,43.62,44.09,42.92,79.92,82.7,79.88,0.785,38.21,38.5,38.01,1.976,1.93,338.8,19.63,3.507,0,15.12,-0.004280411,-0.005601231,2.5E-07
"2018-06-24 00:50:00",70115,"CKVY",12.79,44.71,44.49,44.77,43.91,78.38,80.2,78.2,0.788,38.41,38.78,38.1,2.079,2.082,350,12.51,1.973,0,15.12,-0.004280411,-0.005601231,2.5E-07
"2018-06-24 00:55:00",70116,"CKVY",12.79,43.97,44.78,45.21,43.97,74.54,78.45,73.99,0.729,38.1,38.59,36.4,1.183,1.674,304.1,61.12,1.534,0,15.11,-0.004280411,-0.005601231,2.5E-07
"2018-06-24 01:00:00",70117,"CKVY",12.79,40.95,42.05,43.97,40.89,83.7,83.7,74.61,0.728,36.33,36.64,36.03,0.825,0.945,162.8,4.89,1.754,0,15.12,-0.004479343,-0.005941197,2.5E-07
"2018-06-24 01:05:00",70118,"CKVY",12.78,41.63,41.42,41.82,41.01,86.4,87,83.7,0.772,37.43,38.25,36.48,0.839,0.802,124.1,20.59,1.534,0,15.12,-0.004479343,-0.005941197,2.5E-07
"2018-06-24 01:10:00",70119,"CKVY",12.78,42.56,42.43,43.06,41.51,85.5,87.5,85.1,0.791,38.67,39.11,37.74,1.119,0.893,73.8,19.01,3.288,0,15.12,-0.004479343,-0.005941197,2.5E-07
"2018-06-24 01:15:00",70120,"CKVY",12.78,42.51,42.22,42.63,41.89,86.5,86.9,85.4,0.8,38.43,38.92,38.1,1.519,1.325,45.9,5.917,3.069,0,15.11,-0.005524964,-0.007816587,2.5E-07
"2018-06-24 01:20:00",70121,"CKVY",12.77,43.25,42.95,43.37,42.51,84.2,86.6,84.1,0.801,38.81,38.96,38.55,2.031,1.758,29.19,4.08,2.63,0,15.12,-0.005524964,-0.007816587,2.5E-07
"2018-06-24 01:25:00",70122,"CKVY",12.77,43.87,43.57,43.87,43.31,83.1,84.2,83,0.809,38.9,39.1,38.71,2.364,2.277,13.07,11.4,3.288,0,15.12,-0.005524964,-0.007816587,2.5E-07
"2018-06-24 01:30:00",70123,"CKVY",12.77,44.92,44.58,45.11,43.81,79.16,83.1,79.16,0.802,39.05,39.22,38.87,2.278,2.375,331.5,15.04,3.288,0,15.12,-0.003948689,-0.005024873,2.5E-07
"2018-06-24 01:35:00",70124,"CKVY",12.77,41.03,43.6,45.35,40.91,86.4,86.4,77.27,0.754,37.8,39.13,36.45,2.389,2.24,272.3,24.88,4.384,0,15.12,-0.003948689,-0.005024873,2.5E-07
"2018-06-24 01:40:00",70125,"CKVY",12.76,41.28,41.04,41.52,40.78,87.7,88.6,86.4,0.773,37.73,38.2,37.21,2.276,2.362,295,6.066,2.63,0,15.12,-0.003948689,-0.005024873,2.5E-07
"2018-06-24 01:45:00",70126,"CKVY",12.76,40.91,40.77,41.4,40.23,89.8,89.9,85.9,0.78,37.49,38.2,36.54,2.066,2.098,210.1,33.6,2.63,0,15.12,-0.00385454,-0.00487667,2.5E-07
"2018-06-24 01:50:00",70127,"CKVY",12.75,41.52,41.25,41.65,40.91,88.3,89.8,88.3,0.786,38.3,38.52,38.03,1.741,1.978,224.9,5.531,2.192,0,15.12,-0.00385454,-0.00487667,2.5E-07
"2018-06-24 01:55:00",70128,"CKVY",12.75,42.82,42.01,42.82,41.52,86.3,88.3,86.3,0.807,38.55,39.06,38.22,1.894,1.812,228.8,15.14,3.507,0,15.12,-0.00385454,-0.00487667,2.5E-07
"2018-06-24 02:00:00",70129,"CKVY",12.75,42.76,42.87,43.01,42.7,84.6,86.3,84.5,0.79,38.65,39.05,38.41,1.612,1.819,274.6,19.32,2.411,0,15.12,-0.004426807,-0.005802009,2.5E-07
"2018-06-24 02:05:00",70130,"CKVY",12.74,42.27,42.51,42.89,42.14,86,86.1,84.6,0.787,38.38,38.61,38.06,1.564,1.564,258.7,10.31,2.85,0,15.12,-0.004426807,-0.005802009,2.5E-07
"2018-06-24 02:10:00",70131,"CKVY",12.73,42.15,42.22,42.52,41.96,87.3,87.3,84.8,0.795,38.36,38.74,37.95,1.52,1.554,258.8,3.96,2.85,0,15.12,-0.004426807,-0.005802009,2.5E-07
"2018-06-24 02:15:00",70132,"CKVY",12.74,41.28,41.79,42.15,41.28,87,87.4,86.8,0.767,38.25,38.63,37.68,1.611,1.593,264.7,22.09,2.411,0,15.12,-0.004746315,-0.006368246,2.5E-07
"2018-06-24 02:20:00",70133,"CKVY",12.74,41.1,41.06,41.34,40.79,91.4,91.4,87,0.8,38.06,38.79,37.64,1.491,1.519,92.7,31.85,2.63,0,15.12,-0.004746315,-0.006368246,2.5E-07
"2018-06-24 02:25:00",70134,"CKVY",12.73,41.04,41.01,41.28,40.73,92.4,92.4,91.4,0.806,38.82,39.06,38.52,0.765,1.132,121.1,25.83,1.096,0,15.12,-0.004746315,-0.006368246,2.5E-07
"2018-06-24 02:30:00",70135,"CKVY",12.72,41.28,41.33,41.53,40.91,92,93.4,92,0.811,39.42,39.68,38.89,0.857,0.742,217,8.47,2.192,0,15.12,-0.005436215,-0.007626327,2.5E-07
"2018-06-24 02:35:00",70136,"CKVY",12.72,40.97,41.06,41.34,40.85,92.5,92.5,91.9,0.806,38.93,39.19,38.74,0.489,0.737,216,0.519,0,0,15.12,-0.005436215,-0.007626327,2.5E-07
"2018-06-24 02:40:00",70137,"CKVY",12.72,39.86,40.78,41.16,39.8,91.4,93.1,90.6,0.763,38.74,39.3,37.28,0.842,0.553,298.3,74.02,4.384,0,15.12,-0.005436215,-0.007626327,2.5E-07
"2018-06-24 02:45:00",70138,"CKVY",12.71,40.05,40.01,40.24,39.8,95.5,95.5,91.5,0.802,38.43,38.97,37.53,1.375,1.087,79.54,5.398,3.726,0,15.12,-0.005866027,-0.008513581,2.5E-07
"2018-06-24 02:50:00",70139,"CKVY",12.71,40.49,40.26,40.61,39.8,96.8,96.9,95.4,0.827,39.31,39.79,38.68,1.989,1.777,93,5.061,3.946,0,15.12,-0.005866027,-0.008513581,2.5E-07
"2018-06-24 02:55:00",70140,"CKVY",12.71,41.41,40.88,41.54,40.36,97.6,97.7,96.8,0.865,40.16,40.91,39.53,1.811,1.974,109.1,35.85,1.534,0,15.12,-0.005866027,-0.008513581,2.5E-07
"2018-06-24 03:00:00",70141,"CKVY",12.69,41.04,41.23,41.54,40.92,97.2,97.6,97.1,0.849,40.55,40.91,40.19,0.863,1.358,149.6,15.5,0.877,0,15.12,-0.005077192,-0.006845608,2.5E-07
"2018-06-24 03:05:00",70142,"CKVY",12.7,41.17,41.06,41.23,40.92,96.7,97.3,96.7,0.849,40.32,40.47,40.16,0.507,0.512,246.7,29.67,2.411,0,15.12,-0.005077192,-0.006845608,2.5E-07
"2018-06-24 03:10:00",70143,"CKVY",12.7,39.62,39.94,41.17,39.38,96.6,96.8,95.2,0.799,38.84,40.33,38.21,1.204,0.903,263.3,5.697,3.507,0,15.12,-0.005077192,-0.006845608,2.5E-07
"2018-06-24 03:15:00",70144,"CKVY",12.69,38.94,39.34,39.87,38.88,97.2,97.2,96.7,0.782,38.57,39.05,38.16,1.71,1.453,278,17.71,1.973,0,15.13,-0.005716937,-0.008182397,2.5E-07
"2018-06-24 03:20:00",70145,"CKVY",12.69,39.07,38.88,39.19,38.57,97.7,97.8,97.1,0.79,38.21,38.62,37.89,2.165,2.025,308.5,8.53,2.63,0,15.13,-0.005716937,-0.008182397,2.5E-07
"2018-06-24 03:25:00",70146,"CKVY",12.69,39.44,39.34,39.5,39.07,97.7,97.9,97.6,0.801,38.78,38.97,38.49,2.079,2.087,311.9,11.19,3.069,0,15.13,-0.005716937,-0.008182397,2.5E-07
"2018-06-24 03:30:00",70147,"CKVY",12.68,39.69,39.47,39.69,39.25,97.2,97.7,97.2,0.806,38.81,39,38.59,2.26,2.17,326.6,10.26,2.63,0,15.13,-0.004673213,-0.006124154,2.5E-07
"2018-06-24 03:35:00",70148,"CKVY",12.68,39.2,39.77,40,39.14,94.7,97.3,94.7,0.77,38.82,39.11,37.76,2.004,2.173,303.9,32.64,2.411,0,15.13,-0.004673213,-0.006124154,2.5E-07
"2018-06-24 03:40:00",70149,"CKVY",12.68,39.08,38.94,39.2,38.71,95.8,95.9,94.2,0.775,37.67,38.06,37.27,1.263,1.67,106.6,1.21,1.096,0,15.13,-0.004673213,-0.006124154,2.5E-07
"2018-06-24 03:45:00",70150,"CKVY",12.67,38.89,38.94,39.2,38.59,96,96,95.4,0.771,37.84,38.15,37.39,0.562,0.911,152.2,29.06,0,0,15.13,-0.004981517,-0.006740842,2.5E-07
"2018-06-24 03:50:00",70151,"CKVY",12.67,39.27,39.03,39.33,38.77,96.8,96.8,95.9,0.789,38.11,38.51,37.73,0.378,0.375,179.5,13.96,1.534,0,15.13,-0.004981517,-0.006740842,2.5E-07
"2018-06-24 03:55:00",70152,"CKVY",12.67,37.72,38.28,39.33,37.66,96.5,96.8,95.6,0.74,37.27,38.48,36.71,1.061,0.664,154.8,12.71,3.069,0,15.13,-0.004981517,-0.006740842,2.5E-07
"2018-06-24 04:00:00",70153,"CKVY",12.67,38.22,37.97,38.34,37.66,98.5,98.5,96.5,0.77,37.34,37.95,36.82,1.977,1.552,141.3,10.68,3.507,0,15.13,-0.005665305,-0.008161178,2.5E-07
"2018-06-24 04:05:00",70154,"CKVY",12.65,38.71,38.56,38.83,38.28,99.2,99.2,98.5,0.791,38.28,38.63,37.9,2.527,2.298,102.8,13.61,2.85,0,15.13,-0.005665305,-0.008161178,2.5E-07
"2018-06-24 04:10:00",70155,"CKVY",12.66,39.14,39.02,39.33,38.65,99.2,99.4,99.1,0.804,38.84,39.15,38.45,2.423,2.527,95.3,5.559,2.85,0,15.13,-0.005665305,-0.008161178,2.5E-07
"2018-06-24 04:15:00",70156,"CKVY",12.66,39.7,39.42,39.82,39.08,99.1,99.3,99.1,0.822,39.21,39.62,38.88,1.985,2.183,96,4.09,2.192,0,15.13,-0.004595601,-0.005950814,2.5E-07
"2018-06-24 04:20:00",70157,"CKVY",12.65,40.07,39.81,40.19,39.45,98.9,99.1,98.8,0.831,39.54,39.9,39.18,1.451,1.766,85.6,1.21,1.754,0,15.13,-0.004595601,-0.005950814,2.5E-07
"2018-06-24 04:25:00",70158,"CKVY",12.64,38.83,39.56,40.19,38.83,96.8,98.9,96.8,0.775,39.06,39.9,38,1.067,1.144,279.3,74.69,3.069,0,15.13,-0.004595601,-0.005950814,2.5E-07
"2018-06-24 04:30:00",70159,"CKVY",12.65,37.91,38.55,38.89,37.84,97.7,97.8,96.4,0.755,37.85,38.3,37.24,1.419,1.249,232.8,5.894,3.069,0,15.13,-0.005277895,-0.007277155,2.5E-07
"2018-06-24 04:35:00",70160,"CKVY",12.64,37.6,37.78,38.03,37.6,98.7,98.7,97.6,0.754,37.34,37.59,37.16,1.783,1.599,216.4,9.17,3.069,0,15.13,-0.005277895,-0.007277155,2.5E-07
"2018-06-24 04:40:00",70161,"CKVY",12.64,37.23,37.4,37.84,37.04,98.8,98.9,98.5,0.743,37.08,37.55,36.7,2.22,2.08,246.4,9.19,2.85,0,15.13,-0.005277895,-0.007277155,2.5E-07
"2018-06-24 04:45:00",70162,"CKVY",12.64,36.61,36.81,37.23,36.36,98.8,98.9,98.6,0.725,36.5,36.93,36.02,2.101,2.151,281.4,28.49,3.288,0,15.13,-0.00468177,-0.006180536,0.001753314
"2018-06-24 04:50:00",70163,"CKVY",12.64,37.84,37.26,37.97,36.61,99.4,99.5,98.8,0.766,37.05,37.83,36.3,2.167,2.1,261.2,58.98,5.48,0,15.13,-0.00468177,-0.006180536,0.001753314
"2018-06-24 04:55:00",70164,"CKVY",12.64,38.28,38.32,38.59,37.84,99.1,99.5,99.1,0.777,38.17,38.47,37.7,2.166,2.124,320.5,24.54,3.288,0,15.13,-0.00468177,-0.006180536,0.001753314
"2018-06-24 05:00:00",70165,"CKVY",12.63,38.65,38.38,38.77,38.09,98,99.1,98,0.78,38.02,38.41,37.61,2.545,2.339,347.9,9.21,5.042,0,15.13,-0.004599873,-0.005993653,0.007856396
"2018-06-24 05:05:00",70166,"CKVY",12.63,39.27,38.85,39.27,38.52,94.2,98.1,94.2,0.768,37.87,38.35,37.52,2.927,2.702,338.1,11.49,4.822,0,15.13,-0.004599873,-0.005993653,0.007856396
"2018-06-24 05:10:00",70167,"CKVY",12.63,39.7,39.55,39.82,39.08,91.2,94.2,91.2,0.756,37.6,38.03,37.34,3.059,3.074,316.1,8.85,3.726,0,15.13,-0.004599873,-0.005993653,0.007856396
"2018-06-24 05:15:00",70168,"CKVY",12.63,39.7,39.7,39.95,39.39,89.2,91.2,89.2,0.74,37.08,37.43,36.68,2.848,2.967,309.6,12.58,3.288,0,15.13,0.001110747,0.001859019,0.01910947
"2018-06-24 05:20:00",70169,"CKVY",12.63,37.97,38.78,39.7,37.84,91.7,91.7,87.5,0.71,35.93,36.82,34.83,2.457,2.643,123.2,85.4,3.507,0,15.13,0.001110747,0.001859019,0.01910947
"2018-06-24 05:25:00",70170,"CKVY",12.63,36.98,37.25,38.09,36.79,93.5,93.5,91.8,0.697,35.3,36.06,34.95,1.905,2.216,146.8,22.5,2.63,0.0005758285,15.13,0.001110747,0.001859019,0.01910947
"2018-06-24 05:30:00",70171,"CKVY",12.63,37.91,37.34,37.97,36.92,95.9,96,93.5,0.741,36.04,36.94,35.24,1.289,1.554,182.3,46,1.754,0.04670807,15.13,0.0009415535,0.001553697,0.04167074
"2018-06-24 05:35:00",70172,"CKVY",12.63,37.1,37.43,37.97,36.98,94.5,95.9,94.5,0.708,36.08,36.92,35.54,0.799,1.071,295.5,31.68,1.973,0.1767926,15.13,0.0009415535,0.001553697,0.04167074
"2018-06-24 05:40:00",70173,"CKVY",12.62,36.61,36.62,37.1,36.3,95.7,95.7,94.4,0.703,35.33,35.69,34.9,1.304,1.004,267.3,5.119,3.288,0.4433889,15.13,0.0009415535,0.001553697,0.04167074
"2018-06-24 05:45:00",70174,"CKVY",12.62,35.99,36.53,36.79,35.99,94.9,95.9,94.9,0.68,35.39,35.74,34.67,1.364,1.439,271.9,9.96,2.192,0.8888834,15.13,0.0005594139,0.0007902818,0.07430384
"2018-06-24 05:50:00",70175,"CKVY",12.62,35.13,35.9,36.24,35.13,94.7,95.4,94.7,0.656,34.65,35.04,33.75,1.569,1.508,270.6,39.68,2.411,1.577449,15.13,0.0005594139,0.0007902818,0.07430384
"2018-06-24 05:55:00",70176,"CKVY",12.62,35.87,35.87,36.3,35.13,96.5,96.8,94.8,0.688,34.87,35.47,33.82,1.043,1.327,52.35,25.09,1.973,2.674242,15.13,0.0005594139,0.0007902818,0.07430384
"2018-06-24 06:00:00",70177,"CKVY",12.62,37.1,36.59,37.17,35.87,97.9,97.9,96.4,0.733,35.91,36.61,34.95,1.025,0.995,105.2,19.56,1.754,4.230128,15.13,0.000969543,0.001194388,0.1115913
"2018-06-24 06:05:00",70178,"CKVY",12.62,37.48,37.21,37.48,36.98,98.2,98.2,97.8,0.746,36.69,37.01,36.47,0.712,0.82,88.7,9.72,1.096,6.104368,15.13,0.000969543,0.001194388,0.1115913
"2018-06-24 06:10:00",70179,"CKVY",12.62,37.91,37.7,37.97,37.35,98.1,98.4,98.1,0.758,37.25,37.56,36.87,0.844,0.716,238.5,43.84,2.85,8.055397,15.13,0.000969543,0.001194388,0.1115913
"2018-06-24 06:15:00",70180,"CKVY",12.63,37.36,37.7,37.97,37.3,96.9,98.1,96.9,0.733,37.09,37.49,36.51,1.106,0.897,221.3,14.87,2.63,9.948908,15.13,0.001560008,0.001720735,0.1511351
"2018-06-24 06:20:00",70181,"CKVY",12.64,37.11,37.23,37.42,37.05,96.5,97,96.5,0.723,36.37,36.63,36.16,1.577,1.373,244.6,17.83,2.411,11.78217,15.13,0.001560008,0.001720735,0.1511351
"2018-06-24 06:25:00",70182,"CKVY",12.63,36.75,36.77,37.18,36.25,96.4,96.6,95.7,0.712,35.81,36.3,35.15,1.439,1.513,198.6,29.16,2.192,13.55851,15.13,0.001560008,0.001720735,0.1511351
"2018-06-24 06:30:00",70183,"CKVY",12.65,37.61,37.15,37.61,36.75,96.5,96.6,96.1,0.737,36.21,36.72,35.82,1.423,1.466,205.6,34.42,3.507,22.56067,15.13,0.004236821,0.004685184,0.1932217
"2018-06-24 06:35:00",70184,"CKVY",12.67,37.98,37.94,38.23,37.55,95.1,96.5,95,0.737,36.9,37.32,36.5,1.383,1.28,28.29,87.2,3.507,44.07904,15.14,0.004236821,0.004685184,0.1932217
"2018-06-24 06:40:00",70185,"CKVY",12.67,39.16,38.43,39.16,37.92,94.7,95.2,94.6,0.768,37.13,37.76,36.63,1.451,1.492,48.14,12.51,2.63,68.97061,15.14,0.004236821,0.004685184,0.1932217
"2018-06-24 06:45:00",70186,"CKVY",12.69,39.84,39.66,39.84,38.97,92.1,94.7,92.1,0.767,37.89,38.21,37.56,0.9,1.19,143.7,67.68,0,89.66044,15.14,0.01036387,0.01127763,0.2357224
"2018-06-24 06:50:00",70187,"CKVY",12.7,39.84,39.73,39.96,39.59,93.3,93.4,91.9,0.778,37.78,38.18,37.5,0.82,0.912,301.5,56.79,2.85,100.8508,15.14,0.01036387,0.01127763,0.2357224
"2018-06-24 06:55:00",70188,"CKVY",12.71,40.64,40.24,40.7,39.84,91.5,93.4,91.4,0.786,38.2,38.45,37.9,1.209,0.961,12.02,13.52,3.288,112.141,15.15,0.01036387,0.01127763,0.2357224
"2018-06-24 07:00:00",70189,"CKVY",12.71,41.69,41.2,41.75,40.52,87.2,91.5,87.2,0.78,38.46,38.98,38.05,1.744,1.531,1.655,26,3.069,124.0186,15.15,0.01441565,0.01570298,0.278917
"2018-06-24 07:05:00",70190,"CKVY",12.72,42.31,42.05,42.49,41.63,84.7,88.2,84.7,0.776,38.38,39.24,37.84,1.728,1.803,327.8,12.46,2.411,136.4481,15.15,0.01441565,0.01570298,0.278917
"2018-06-24 07:10:00",70191,"CKVY",12.73,42.99,42.69,43.05,42.25,84.6,86.4,84,0.796,38.59,39.15,37.82,1.401,1.587,324.4,13.47,2.411,149.065,15.15,0.01441565,0.01570298,0.278917
"2018-06-24 07:15:00",70192,"CKVY",12.75,44.28,43.59,44.35,42.99,82.5,85.4,82.5,0.816,39.04,39.5,38.48,1.14,1.264,337.9,20.25,2.63,161.6939,15.16,0.01952808,0.02165274,0.3224756
"2018-06-24 07:20:00",70193,"CKVY",12.74,43.54,43.9,44.53,43.42,84.6,84.9,81.4,0.813,39.23,39.84,38.72,1.45,1.238,266.9,13.63,3.507,174.6229,15.16,0.01952808,0.02165274,0.3224756
"2018-06-24 07:25:00",70194,"CKVY",12.77,43.66,43.52,43.78,43.29,85.3,87.2,84.5,0.824,39.65,40.11,39.03,1.605,1.539,272.3,17.6,2.85,187.7182,15.16,0.01952808,0.02165274,0.3224756
"2018-06-24 07:30:00",70195,"CKVY",12.8,44.15,43.84,44.15,43.6,84.3,86.2,83.1,0.829,39.43,40.22,38.85,1.753,1.656,290.7,24.84,2.63,201.1114,15.16,0.02443952,0.02689607,0.3657759
"2018-06-24 07:35:00",70196,"CKVY",12.82,44.64,44.42,44.64,43.96,83.6,85.7,83.5,0.838,40.04,40.56,39.4,1.608,1.709,291.7,15.61,3.069,214.7238,15.17,0.02443952,0.02689607,0.3657759
"2018-06-24 07:40:00",70197,"CKVY",12.86,45.39,44.93,45.45,44.52,81.4,83.6,81.1,0.84,39.8,40.12,39.55,1.345,1.468,277.4,16.97,2.63,228.6768,15.17,0.02443952,0.02689607,0.3657759
"2018-06-24 07:45:00",70198,"CKVY",12.92,46.06,45.61,46.19,45.26,80.9,82.2,79.77,0.857,40.04,40.7,39.5,1.348,1.349,301.1,20.79,3.288,242.9045,15.17,0.03011051,0.0331053,0.4088298
"2018-06-24 07:50:00",70199,"CKVY",12.98,47.17,46.69,47.24,46.06,77.98,81.3,75.44,0.861,39.99,40.86,39.18,1.017,1.197,305.9,35.78,1.973,257.5014,15.17,0.03011051,0.0331053,0.4088298
"2018-06-24 07:55:00",70200,"CKVY",13.05,47.36,47.11,47.42,46.86,78.53,79.05,75.3,0.873,40.45,41.15,39.6,1.131,1.073,265.4,18.73,2.411,272.2752,15.17,0.03011051,0.0331053,0.4088298
"2018-06-24 08:00:00",70201,"CKVY",13.14,48.72,47.95,48.78,47.36,76.92,78.6,74.31,0.9,40.98,41.89,39.73,1.216,1.162,338.7,21.32,3.288,287.069,15.18,0.03713902,0.04064868,0.451227
"2018-06-24 08:05:00",70202,"CKVY",13.24,48.72,48.46,48.9,48.1,72.28,77.09,71.25,0.846,40.16,42,39.31,1.962,1.58,346.4,19.59,5.042,301.9074,15.18,0.03713902,0.04064868,0.451227
"2018-06-24 08:10:00",70203,"CKVY",13.34,48.9,48.67,48.9,48.35,73.96,74.48,70.71,0.871,40.05,41.05,39.43,2.733,2.332,10.79,11.49,4.822,316.9865,15.18,0.03713902,0.04064868,0.451227
"2018-06-24 08:15:00",70204,"CKVY",13.43,49.57,49.05,49.64,48.78,74.13,74.82,71.11,0.895,40.75,41.93,39.97,3.727,3.233,39.85,13.34,6.795,332.4078,15.18,0.0441364,0.04961113,0.4932916
"2018-06-24 08:20:00",70205,"CKVY",13.5,50.13,49.52,50.19,49.08,69.97,74.03,69.73,0.863,40.56,41.68,39.99,4.007,3.947,35.13,15.12,5.918,347.9091,15.18,0.0441364,0.04961113,0.4932916
"2018-06-24 08:25:00",70206,"CKVY",13.56,51.17,50.91,51.42,50.06,66.23,70.83,65.82,0.849,40.85,41.47,40.16,3.708,3.842,55.62,21.85,4.384,363.3043,15.18,0.0441364,0.04961113,0.4932916
"2018-06-24 08:30:00",70207,"CKVY",13.64,52.65,51.72,52.65,51.17,64,67.71,64,0.866,40.59,41.58,39.89,2.748,3.221,52.59,32.44,4.165,378.6203,15.18,0.05208034,0.06003553,0.5338585
"2018-06-24 08:35:00",70208,"CKVY",13.76,52.71,52.77,53.02,52.34,63.75,65.51,61.63,0.865,40.65,41.68,39.81,2.271,2.447,73.72,24.18,4.822,393.84,15.18,0.05208034,0.06003553,0.5338585
"2018-06-24 08:40:00",70209,"CKVY",13.8,53.94,53.26,53.94,52.71,62.31,65.67,61.21,0.884,40.94,42.04,39.98,1.796,2.094,39.55,46.31,4.384,409.1362,15.19,0.05208034,0.06003553,0.5338585
"2018-06-24 08:45:00",70210,"CKVY",13.72,52.77,53.57,54.62,52.64,63.41,63.82,59.64,0.862,40.81,42.13,39.83,2.101,1.852,336.4,25.8,6.357,423.601,15.19,0.06050114,0.06792122,0.573296
"2018-06-24 08:50:00",70211,"CKVY",13.67,53.51,52.67,53.51,52.02,63.48,65.19,62.1,0.887,40.59,41.81,39.59,1.984,2.122,356.6,39.03,4.603,437.6327,15.19,0.06050114,0.06792122,0.573296
"2018-06-24 08:55:00",70212,"CKVY",13.63,54.74,54.36,55.17,53.51,62.17,63.68,58.54,0.908,41.27,42.58,39.99,2.175,1.972,46.21,51.32,5.261,451.978,15.19,0.06050114,0.06792122,0.573296
"2018-06-24 09:00:00",70213,"CKVY",13.59,54.17,54.15,55.05,53.68,59.01,63.41,58.22,0.845,40.43,42.6,39.44,1.959,2.274,311.3,50.9,4.822,467.1739,15.19,0.06721853,0.07521224,0.6113942
"2018-06-24 09:05:00",70214,"CKVY",13.57,54.97,54.52,54.97,54.11,58.25,62.61,57.63,0.858,40.79,42.11,40.17,1.783,1.81,207.8,40.67,4.822,482.4308,15.19,0.06721853,0.07521224,0.6113942
"2018-06-24 09:10:00",70215,"CKVY",13.56,56.88,55.91,56.88,54.97,61.06,62.33,57.15,0.964,42.13,43.91,40.67,1.483,1.684,19.14,74.57,3.288,497.1223,15.19,0.06721853,0.07521224,0.6113942
"2018-06-24 09:15:00",70216,"CKVY",13.55,55.39,56.07,57,55.14,60.3,61.37,55.02,0.902,41.63,43.77,40.38,1.804,1.487,313.2,22.94,6.357,511.7311,15.19,0.07521524,0.08325556,0.6469769
"2018-06-24 09:20:00",70217,"CKVY",13.55,55.33,54.88,55.57,54.52,60.37,61.47,57.83,0.901,40.95,41.98,40.09,2.036,2.004,303.9,36.25,6.138,526.3204,15.19,0.07521524,0.08325556,0.6469769
"2018-06-24 09:25:00",70218,"CKVY",13.54,56.5,55.55,56.5,55.14,58.96,63.59,57.14,0.918,41.52,43.74,40.44,2.199,2.17,331.7,43.55,4.822,540.7482,15.19,0.07521524,0.08325556,0.6469769
"2018-06-24 09:30:00",70219,"CKVY",13.54,56,56.37,56.68,55.88,56.8,58.79,54.09,0.869,41.19,42.22,39.95,2.405,2.18,301.3,28.76,8.11,554.9821,15.19,0.08167633,0.0909989,0.6817756
"2018-06-24 09:35:00",70220,"CKVY",13.54,56.56,56.56,57.12,55.94,56.32,58.55,54.88,0.879,41.31,42.39,40.32,3.098,2.604,315.9,23.16,9.21,569.2056,15.19,0.08167633,0.0909989,0.6817756
"2018-06-24 09:40:00",70221,"CKVY",13.54,57.17,57.11,58.22,56.19,55.7,59.85,53.06,0.889,41.77,43.5,40.44,3.837,3.349,317.7,28.09,7.014,583.3207,15.19,0.08167633,0.0909989,0.6817756
"2018-06-24 09:45:00",70222,"CKVY",13.53,57.29,56.95,57.35,56.55,55.28,57.41,53.36,0.886,41.09,42.23,39.93,3.852,4.001,355.4,35.33,6.138,597.4459,15.19,0.08956049,0.1018114,0.7140235
"2018-06-24 09:50:00",70223,"CKVY",13.54,57.1,57.12,57.47,56.67,54.66,57.61,53.43,0.87,41.26,42.37,40.08,3.927,3.967,347.8,18.26,8.33,611.6147,15.2,0.08956049,0.1018114,0.7140235
"2018-06-24 09:55:00",70224,"CKVY",13.54,57.4,56.98,57.4,56.6,53.9,56.38,52.39,0.867,40.76,41.58,39.76,3.897,4.085,339.8,37.7,8.55,625.7776,15.19,0.08956049,0.1018114,0.7140235
"2018-06-24 10:00:00",70225,"CKVY",13.55,57.64,57.96,58.75,57.09,54.93,56.82,51.06,0.891,41.11,42.94,39.62,4.051,3.877,354.1,27.54,8.11,639.5556,15.19,0.09635392,0.1104923,0.7446617
"2018-06-24 10:05:00",70226,"CKVY",13.54,59.18,58.57,59.37,57.7,51.16,57.57,51.16,0.877,42.18,43.9,41.17,4.165,4.088,354.4,35.5,8.11,652.9539,15.19,0.09635392,0.1104923,0.7446617
"2018-06-24 10:10:00",70227,"CKVY",13.55,59.24,58.75,59.3,58.32,53.08,54.38,49.89,0.912,41.32,42.59,39.9,4.788,4.372,334.8,19.47,9.43,666.6036,15.19,0.09635392,0.1104923,0.7446617
"2018-06-24 10:15:00",70228,"CKVY",13.55,58.13,58.4,59.43,57.95,52.12,53.21,49.89,0.861,40.57,42.34,39.62,5.324,5.24,359,21.97,9.43,680.1791,15.19,0.1040607,0.1201954,0.7721691
"2018-06-24 10:20:00",70229,"CKVY",13.55,58.74,58.61,59.36,58.01,49.78,54.17,47.73,0.841,40.38,41.99,39.06,5.529,5.364,9.63,19.9,9.86,693.9998,15.19,0.1040607,0.1201954,0.7721691
"2018-06-24 10:25:00",70230,"CKVY",13.56,59.48,59.7,60.28,58.62,47,52.7,45.39,0.815,40.88,41.98,38.6,5.408,5.445,355.8,20.61,9.21,706.8503,15.19,0.1040607,0.1201954,0.7721691
"2018-06-24 10:30:00",70231,"CKVY",13.56,59.04,59.31,60.09,58.61,49.47,52.08,46.28,0.844,40.11,42.25,38.55,5.683,5.316,16.74,18.36,10.74,718.8752,15.19,0.1109905,0.1297531,0.7986659
"2018-06-24 10:35:00",70232,"CKVY",13.55,60.88,59.75,61.01,58.73,47.1,51.83,45.9,0.858,40.58,42.27,38.82,5.454,5.655,18.58,28.47,10.08,730.1458,15.19,0.1109905,0.1297531,0.7986659
"2018-06-24 10:40:00",70233,"CKVY",13.55,60.82,60.88,61.44,60.33,45.86,49.46,43.88,0.834,40.4,42.21,39.08,5.455,5.415,348.7,33.52,10.74,741.5754,15.19,0.1109905,0.1297531,0.7986659
"2018-06-24 10:45:00",70234,"CKVY",13.56,60.69,60.39,61,59.95,48.91,50.56,45.66,0.885,40.39,41.94,39.16,5.687,5.723,7.599,19.41,12.06,753.3587,15.19,0.1181475,0.1384784,0.8214912
"2018-06-24 10:50:00",70235,"CKVY",13.55,60.63,60.8,61.31,59.95,42.13,50.97,42.13,0.761,40.08,42.76,37.42,6.336,5.985,3.187,20.2,11.84,765.1791,15.19,0.1181475,0.1384784,0.8214912
"2018-06-24 10:55:00",70236,"CKVY",13.55,61.92,61.16,61.98,60.2,43.39,47.58,42.06,0.82,39.22,41.03,37.36,6.962,6.662,343.7,18.57,10.96,776.3233,15.19,0.1181475,0.1384784,0.8214912
"2018-06-24 11:00:00",70237,"CKVY",13.56,61.92,61.55,62.17,60.87,42.98,45.55,40.1,0.813,38.8,40.69,36.68,6.827,6.841,356.2,14.47,10.08,786.8724,15.19,0.1252407,0.1487986,0.8429403
"2018-06-24 11:05:00",70238,"CKVY",13.55,61.86,61.25,62.05,60.5,45.52,45.62,39.79,0.859,38.24,40.68,36.19,6.254,6.503,9.02,19.2,9.21,797.1387,15.19,0.1252407,0.1487986,0.8429403
"2018-06-24 11:10:00",70239,"CKVY",13.55,61.31,62.3,63.1,61.24,41.13,45.24,39.14,0.761,38.88,40.99,37.03,6.047,6.279,348.3,21.52,10.96,807.3235,15.19,0.1252407,0.1487986,0.8429403
"2018-06-24 11:15:00",70240,"CKVY",13.56,61.92,61.75,62.6,61.06,40.96,46.27,39.21,0.774,38.44,41.32,36.7,6.156,6.069,325.8,26.27,12.28,817.2185,15.19,0.1310849,0.1554084,0.8613105
"2018-06-24 11:20:00",70241,"CKVY",13.55,62.29,62.12,62.72,61.8,41.82,43.98,37.67,0.801,38.09,40.01,36.12,6.417,6.365,306.3,15.39,9.21,826.5641,15.19,0.1310849,0.1554084,0.8613105
"2018-06-24 11:25:00",70242,"CKVY",13.55,63.1,63.02,63.9,62.05,39.9,46.55,38.9,0.786,39.32,42.13,37.88,5.989,6.122,291.9,30.87,9.86,835.6459,15.19,0.1310849,0.1554084,0.8613105
"2018-06-24 11:30:00",70243,"CKVY",13.55,62.48,62.63,63.28,62.05,40.62,43.6,39.66,0.783,38.89,40.09,37.8,6.027,6.144,320.5,26.36,11.4,844.5063,15.19,0.1365017,0.1614531,0.8754265
"2018-06-24 11:35:00",70244,"CKVY",13.55,63.09,62.49,63.4,61.8,41.54,43.6,38.42,0.818,38.69,40.67,36.61,6.27,5.981,341.8,22.42,11.18,853.236,15.19,0.1365017,0.1614531,0.8754265
"2018-06-24 11:40:00",70245,"CKVY",13.55,63.27,62.92,63.64,62.34,39.48,44.35,39.07,0.783,38.92,41.34,37.4,6.312,6.327,351.8,25.48,10.96,861.699,15.19,0.1365017,0.1614531,0.8754265
"2018-06-24 11:45:00",70246,"CKVY",13.55,63.82,63.38,64.13,62.22,41.64,44.76,38.28,0.842,39.16,41.21,36.93,5.54,5.852,349.2,20.89,11.4,869.9966,15.19,0.1405751,0.165596,0.8866669
"2018-06-24 11:50:00",70247,"CKVY",13.55,64.49,64.11,64.99,63.51,36.26,43.93,35.84,0.75,39.48,41.87,36.92,5.652,5.595,334.3,19.68,12.28,877.9002,15.19,0.1405751,0.165596,0.8866669
"2018-06-24 11:55:00",70248,"CKVY",13.55,63.43,63.52,64.43,63.01,37.42,42.94,35.98,0.746,37.6,40.69,35.94,5.623,5.757,331.9,27.78,10.3,885.4756,15.19,0.1405751,0.165596,0.8866669
"2018-06-24 12:00:00",70249,"CKVY",13.55,63.55,63.57,64.11,63.19,37.93,42.42,36.84,0.76,38,40.23,36.59,5.683,5.54,336.9,25.97,10.3,892.8882,15.19,0.145563,0.1706771,0.8957895
"2018-06-24 12:05:00",70250,"CKVY",13.54,64.23,63.91,64.6,63.31,39.3,41.49,36.83,0.806,38.59,40.53,36.73,5.742,5.701,355,19.26,13.15,899.8546,15.19,0.145563,0.1706771,0.8957895
"2018-06-24 12:10:00",70251,"CKVY",13.54,63.99,63.68,64.23,62.88,39.23,42.66,36.22,0.798,38.31,40.74,35.92,6.003,5.987,7.169,25.72,12.93,906.3945,15.19,0.145563,0.1706771,0.8957895
"2018-06-24 12:15:00",70252,"CKVY",13.54,64.36,64.37,64.79,63.92,38.44,41.84,35.77,0.792,38.56,40.6,36.81,6.476,6.488,338.5,25.39,10.52,912.482,15.19,0.1488677,0.1752886,0.9010016
"2018-06-24 12:20:00",70253,"CKVY",13.54,64.42,64.03,64.48,63.49,38.65,41.39,35.91,0.798,38.16,40.36,36.65,5.769,6.32,355,22.81,9.64,918.5677,15.19,0.1488677,0.1752886,0.9010016
"2018-06-24 12:25:00",70254,"CKVY",13.54,64.79,64.09,65.1,63.18,38.07,44.1,36.08,0.796,38.48,41.95,36.43,4.976,5.144,2.086,37.91,8.11,924.4928,15.19,0.1488677,0.1752886,0.9010016
"2018-06-24 12:30:00",70255,"CKVY",13.54,64.29,64.99,65.84,64.23,39.54,44.24,36.73,0.813,39.67,42.93,37.6,4.458,4.608,35.95,26.04,9.64,929.7612,15.19,0.1515704,0.1766379,0.9028832
"2018-06-24 12:35:00",70256,"CKVY",13.54,65.71,65.36,66.08,64.29,36.11,43.69,36.11,0.78,40.08,42.77,38.14,4.774,4.42,25.2,41.08,10.96,934.3975,15.19,0.1515704,0.1766379,0.9028832
"2018-06-24 12:40:00",70257,"CKVY",13.54,66.45,65.24,66.45,64.42,39.81,42.42,34.74,0.882,38.84,42.13,36.71,5.567,5.205,308.4,35.18,8.99,938.4304,15.19,0.1515704,0.1766379,0.9028832
"2018-06-24 12:45:00",70258,"CKVY",13.53,65.4,65.71,66.45,64.85,37.9,43.31,35.36,0.81,39.73,43.05,37.4,5.541,5.695,18.07,40.01,8.99,942.1447,15.19,0.1550405,0.1800105,0.9010307
"2018-06-24 12:50:00",70259,"CKVY",13.53,65.65,65.62,66.76,64.97,37.72,42.42,35.98,0.813,39.78,42.5,37.69,5.178,5.331,352.3,37.23,8.99,945.5309,15.19,0.1550405,0.1800105,0.9010307
"2018-06-24 12:55:00",70260,"CKVY",13.54,66.58,66.11,66.95,65.03,36.35,43.17,35.77,0.809,40.51,42.73,37.95,4.631,4.642,324.3,28.14,10.96,943.8425,15.19,0.1550405,0.1800105,0.9010307
"2018-06-24 13:00:00",70261,"CKVY",13.53,67.32,65.91,67.32,65.16,38.51,41.36,35.05,0.879,39.41,42.86,37.05,4.209,4.469,334,52.91,9.21,946.0463,15.19,0.1561077,0.1805249,0.8966428
"2018-06-24 13:05:00",70262,"CKVY",13.53,65.84,66.28,67.44,65.28,34.47,38.62,32.79,0.748,37.6,41.35,35.94,3.579,4.052,241.8,40,6.357,948.62,15.19,0.1561077,0.1805249,0.8966428
"2018-06-24 13:10:00",70263,"CKVY",13.53,68.24,67.21,68.3,65.84,32.96,38.86,32.65,0.777,38.87,41.08,36.82,3.332,3.631,192.2,27.48,6.576,955.7255,15.19,0.1561077,0.1805249,0.8966428
"2018-06-24 13:15:00",70264,"CKVY",13.53,67.69,68.09,68.73,67.44,35.74,38.72,32.11,0.826,39.74,42.13,37.21,2.965,2.969,62.87,102.9,5.699,958.7957,15.19,0.1597221,0.181861,0.8911526
"2018-06-24 13:20:00",70265,"CKVY",13.53,67.87,68.12,68.8,67.5,33.99,37.83,32.89,0.791,39.37,41.75,37.76,3.233,2.978,157.7,25.94,8.11,960.8433,15.19,0.1597221,0.181861,0.8911526
"2018-06-24 13:25:00",70266,"CKVY",13.52,66.95,67.85,68.43,66.95,39.16,40.71,33.51,0.883,40.64,42.88,38.08,3.842,3.509,161.1,26.2,7.672,962.2867,15.19,0.1597221,0.181861,0.8911526
"2018-06-24 13:30:00",70267,"CKVY",13.52,67.99,68.09,69.04,66.82,36.77,44.95,32.55,0.859,40.8,45.03,37.89,4.865,4.386,159.9,24.16,11.18,959.7396,15.18,0.1584996,0.1806868,0.8791392
"2018-06-24 13:35:00",70268,"CKVY",13.53,66.76,67.85,68.86,66.7,33.65,39.68,32.62,0.753,39.66,42.93,37.27,5.29,5.186,194.5,40.87,8.77,891.9891,15.18,0.1584996,0.1806868,0.8791392
"2018-06-24 13:40:00",70269,"CKVY",13.52,69.04,67.54,69.1,66.58,36.18,38.65,33.51,0.876,39.92,42.5,37.05,5.088,5.218,1.963,59.65,9.43,786.6418,15.18,0.1584996,0.1806868,0.8791392
"2018-06-24 13:45:00",70270,"CKVY",13.51,68.06,68.67,69.1,68.06,33.27,39.3,31.8,0.779,40.41,43.02,37.34,4.97,4.985,9.93,18.16,8.11,745.5223,15.18,0.1301721,0.1549223,0.8664591
"2018-06-24 13:50:00",70271,"CKVY",13.52,68.12,68.63,69.35,67.81,34.06,38.31,31.04,0.799,39.01,41.8,37.22,4.295,4.517,279.1,47,7.672,772.393,15.18,0.1301721,0.1549223,0.8664591
"2018-06-24 13:55:00",70272,"CKVY",13.52,67.56,68.17,68.92,67.5,35.22,36.94,31.69,0.811,38.46,41.16,36.78,4.884,4.579,239.6,21.27,11.18,877.6445,15.18,0.1301721,0.1549223,0.8664591
"2018-06-24 14:00:00",70273,"CKVY",13.5,69.16,68.27,69.16,67.69,36.8,37.79,31.9,0.895,38.74,42.21,37.15,4.502,4.736,188.4,29.45,8.11,926.2314,15.18,0.162504,0.188421,0.852107
"2018-06-24 14:05:00",70274,"CKVY",13.51,69.83,69.38,70.14,68.48,34.06,37.07,30.42,0.848,39.06,42.15,36.9,4.587,4.689,201,44.94,6.576,975.426,15.18,0.162504,0.188421,0.852107
"2018-06-24 14:10:00",70275,"CKVY",13.51,70.81,70.08,70.87,69.52,33.2,37.48,30.22,0.854,40.3,43.44,37.33,3.799,4.398,188.3,59.36,11.18,976.2869,15.18,0.162504,0.188421,0.852107
"2018-06-24 14:15:00",70276,"CKVY",13.51,69.57,69.91,71.48,68.64,37.06,37.82,31.1,0.914,40.44,43.96,37.66,3.915,3.695,22.83,33.61,10.96,973.6277,15.18,0.1666416,0.1920958,0.8317642
"2018-06-24 14:20:00",70277,"CKVY",13.5,69.75,69.6,70.74,68.95,34.53,37.92,29.53,0.857,39.18,42.88,36.56,4.359,4.158,289.9,44.08,9.43,971.8527,15.18,0.1666416,0.1920958,0.8317642
"2018-06-24 14:25:00",70278,"CKVY",13.49,69.38,69.32,69.99,68.76,31.24,35.97,30.79,0.765,38.75,40.96,36.91,4.632,4.485,303.5,24.16,11.4,971.3592,15.18,0.1666416,0.1920958,0.8317642
"2018-06-24 14:30:00",70279,"CKVY",13.48,69.62,69.59,70.55,68.7,33.02,36.24,30.01,0.816,38.89,41.65,36.8,3.949,4.407,271,44.24,5.699,966.2332,15.18,0.1641399,0.1898618,0.8113925
"2018-06-24 14:35:00",70280,"CKVY",13.49,69.37,69.66,70.24,68.88,30.96,36.44,30.28,0.759,39.39,41.95,36.98,4.226,4.048,306.5,44.21,12.28,959.1196,15.18,0.1641399,0.1898618,0.8113925
"2018-06-24 14:40:00",70281,"CKVY",13.49,70.18,69.12,70.85,68.27,30.96,36.72,30.96,0.78,38.89,42.58,36.75,3.862,3.757,10.37,70.34,9.86,961.4451,15.18,0.1641399,0.1898618,0.8113925
"2018-06-24 14:45:00",70282,"CKVY",13.48,70.11,69.55,70.11,68.76,34.01,35.59,30.83,0.855,38.98,41.46,37.23,4.475,4.166,316.4,41.28,8.77,957.6024,15.18,0.16203,0.1864513,0.7869629
"2018-06-24 14:50:00",70283,"CKVY",13.48,70.73,70.52,71.16,69.74,33.57,35.01,28.43,0.861,39.37,41.6,36.28,4.187,4.278,309.1,50.14,11.18,942.0669,15.18,0.16203,0.1864513,0.7869629
"2018-06-24 14:55:00",70284,"CKVY",13.47,70.24,70.27,70.73,69.56,30.35,35.62,29.53,0.766,39.53,41.39,37.09,5.486,5.116,334.9,31.63,13.37,921.8177,15.18,0.16203,0.1864513,0.7869629
"2018-06-24 15:00:00",70285,"CKVY",13.47,70.48,70.57,70.98,70.05,32.13,35.21,30.11,0.818,39.55,41.66,37.61,5.76,5.604,334,21.46,10.08,908.6226,15.18,0.1576903,0.185267,0.7596813
"2018-06-24 15:05:00",70286,"CKVY",13.47,70.11,69.98,70.61,69.19,32.06,35.76,30.86,0.806,39.25,41.73,37.64,7.285,6.597,354.4,21.31,13.81,903.2592,15.18,0.1576903,0.185267,0.7596813
"2018-06-24 15:10:00",70287,"CKVY",13.47,69.62,69.63,70.11,69.25,33.29,35.18,30.76,0.823,38.95,41.04,37.44,7.5,7.33,330.8,25.07,15.12,896.2282,15.18,0.1576903,0.185267,0.7596813
"2018-06-24 15:15:00",70288,"CKVY",13.46,70.42,70.65,71.22,69.62,31.24,37.34,29.66,0.793,40.4,43.07,37.56,7.296,7.432,342.7,44.68,7.672,890.505,15.18,0.156895,0.1902401,0.7304032
"2018-06-24 15:20:00",70289,"CKVY",13.46,69.99,70.17,71.22,69.25,33.33,37.88,30.01,0.834,40.1,43.07,37.5,6.312,6.681,351.9,61.2,13.37,884.5028,15.18,0.156895,0.1902401,0.7304032
"2018-06-24 15:25:00",70290,"CKVY",13.46,70.36,70.47,71.22,69.56,31.27,36.44,29.18,0.792,39.08,42.17,37.17,6.338,6.112,316.1,29.37,13.15,874.738,15.18,0.156895,0.1902401,0.7304032
"2018-06-24 15:30:00",70291,"CKVY",13.45,70.61,70.61,70.98,70.24,32.88,33.64,28.74,0.84,38.54,40.8,36.67,6.377,6.178,294.2,20.53,11.62,845.1263,15.18,0.1487744,0.1797579,0.6992134
"2018-06-24 15:35:00",70292,"CKVY",13.45,70.24,70.43,70.85,69.68,33.09,34.12,29.59,0.835,38.94,41.01,37.13,7.578,7.179,299.4,13.37,14.69,835.1161,15.17,0.1487744,0.1797579,0.6992134
"2018-06-24 15:40:00",70293,"CKVY",13.45,71.41,70.95,71.59,70.11,35.38,35.42,30.55,0.929,40.28,42.74,38.49,7.298,7.488,325.1,18.01,13.15,829.537,15.17,0.1487744,0.1797579,0.6992134
"2018-06-24 15:45:00",70294,"CKVY",13.45,70.61,71.38,72.27,70.48,31.58,35.35,28.84,0.807,39.42,42.74,37.13,8.14,7.998,315,19.4,12.28,841.1653,15.17,0.1512393,0.1860353,0.6652618
"2018-06-24 15:50:00",70295,"CKVY",13.45,72.27,70.95,72.27,69.74,31.48,35.76,29.94,0.851,39.82,42.06,37.62,7.337,7.648,307.2,49.36,23.89,830.4527,15.17,0.1512393,0.1860353,0.6652618
"2018-06-24 15:55:00",70296,"CKVY",13.45,70.73,71.46,72.4,70.73,30.14,34.42,29.11,0.773,39.43,42.43,37.82,7.224,7.243,310.2,18.01,14.25,818.5225,15.17,0.1512393,0.1860353,0.6652618
"2018-06-24 16:00:00",70297,"CKVY",13.44,71.04,71.14,71.72,70.61,31.99,33.77,29.56,0.83,39.32,41.18,37.88,7.069,7.016,305.1,21.08,12.06,807.5942,15.17,0.1459416,0.1799373,0.629715
"2018-06-24 16:05:00",70298,"CKVY",13.44,71.47,71.26,71.66,70.73,30.52,35.45,29.77,0.803,40.05,42.55,38.17,6.699,7.01,318.2,21.36,11.18,797.2853,15.17,0.1459416,0.1799373,0.629715
"2018-06-24 16:10:00",70299,"CKVY",13.43,69.5,70.52,71.53,69.5,30.79,33.29,28.84,0.758,38.24,40.7,36.19,6.745,6.809,348.1,21.44,12.06,786.7532,15.17,0.1459416,0.1799373,0.629715
"2018-06-24 16:15:00",70300,"CKVY",13.44,70.23,70.09,70.54,69.43,30.62,32.74,28.57,0.772,37.83,39.62,35.88,7.416,7.074,349.5,14.43,14.25,775.7821,15.17,0.1392853,0.1718613,0.5931126
"2018-06-24 16:20:00",70301,"CKVY",13.44,71.71,70.56,71.71,69.8,30.72,33.57,28.09,0.815,38.37,40.91,35.53,7.595,7.239,352.7,35.34,17.32,764.4867,15.17,0.1392853,0.1718613,0.5931126
"2018-06-24 16:25:00",70302,"CKVY",13.44,70.65,71.09,72.08,70.47,31.51,32.02,28.32,0.806,38.14,39.47,36.74,8.18,7.946,306.3,13.63,15.12,753.4771,15.17,0.1392853,0.1718613,0.5931126
"2018-06-24 16:30:00",70303,"CKVY",13.43,70.65,70.58,70.84,70.28,28.63,31.58,27.09,0.733,37.4,39.06,35.09,7.574,7.992,303.1,15.52,10.96,742.7427,15.17,0.1361114,0.1710503,0.5547976
"2018-06-24 16:35:00",70304,"CKVY",13.43,70.95,71.2,71.7,70.47,28.87,32.12,26.64,0.746,36.91,39.52,35.32,8.24,8.04,295,15.05,14.03,732.0031,15.17,0.1361114,0.1710503,0.5547976
"2018-06-24 16:40:00",70305,"CKVY",13.43,72.18,71.64,72.37,70.95,27.22,31.4,26.92,0.734,37.31,39.93,35.81,7.649,7.896,288.9,23.2,12.06,720.991,15.17,0.1361114,0.1710503,0.5547976
"2018-06-24 16:45:00",70306,"CKVY",13.43,70.82,71.06,72.19,70.08,28.42,30.72,25.89,0.732,36.43,39.54,33.75,6.956,7.371,333.7,72.9,9.43,709.2004,15.17,0.1323668,0.1680984,0.5152768
"2018-06-24 16:50:00",70307,"CKVY",13.43,71.5,70.92,71.68,70.45,27.19,31.98,26.26,0.716,36.88,39.53,34.27,5.489,6.175,346.6,56.91,9.64,697.3415,15.17,0.1323668,0.1680984,0.5152768
"2018-06-24 16:55:00",70308,"CKVY",13.43,71.62,71.44,72.17,70.69,26.3,30.34,25.75,0.695,36.77,39,34.72,5.245,5.314,308.5,22.05,11.4,685.2917,15.17,0.1323668,0.1680984,0.5152768
"2018-06-24 17:00:00",70309,"CKVY",13.42,71.44,71.33,71.8,70.82,28.21,30.2,25.61,0.742,36.47,38.57,34.26,6.102,5.567,326.8,16.65,12.28,673.0032,15.16,0.1210546,0.149807,0.4737508
"2018-06-24 17:05:00",70310,"CKVY",13.42,70.39,70.65,71.5,70.2,27.15,30.06,24.65,0.689,34.98,37.52,32.53,6.544,6.318,306.6,22.63,12.06,660.0996,15.16,0.1210546,0.149807,0.4737508
"2018-06-24 17:10:00",70311,"CKVY",13.42,70.82,70.68,70.94,70.26,26.4,28.56,25.41,0.679,35.28,36.45,33.66,6.83,6.732,325.4,15.3,13.37,647.4689,15.16,0.1210546,0.149807,0.4737508
"2018-06-24 17:15:00",70312,"CKVY",13.42,71.49,70.88,71.56,70.32,24.86,29.45,24.11,0.655,34.33,37.42,32.39,6.226,6.485,322.9,31.42,10.08,634.3332,15.16,0.1167008,0.148102,0.432429
"2018-06-24 17:20:00",70313,"CKVY",13.42,71.25,71.14,71.74,70.57,23.69,27.73,22.94,0.619,33.8,36.29,31.25,6.325,6.153,313.6,18.63,12.28,621.5626,15.16,0.1167008,0.148102,0.432429
"2018-06-24 17:25:00",70314,"CKVY",13.42,71.68,70.89,71.68,70.2,27.12,28.04,23.01,0.719,33.93,36.34,30.92,5.985,6.123,313.8,25.22,11.84,608.4701,15.16,0.1167008,0.148102,0.432429
"2018-06-24 17:30:00",70315,"CKVY",13.42,70.94,71.48,72.05,70.88,24.28,29.52,24,0.627,35.56,38.01,32.38,6.549,6.235,316.2,13.33,12.49,595.8203,15.16,0.1101545,0.1404747,0.3892378
"2018-06-24 17:35:00",70316,"CKVY",13.42,71.06,71.1,71.74,70.69,26.71,29.17,22.98,0.693,34.91,37.66,31.56,6.524,6.65,335.7,18.94,11.62,582.5859,15.16,0.1101545,0.1404747,0.3892378
"2018-06-24 17:40:00",70317,"CKVY",13.42,70.94,71.18,71.93,70.76,29.55,29.55,23.83,0.764,34.51,37.61,32.1,7.004,6.775,299.4,16.72,13.81,568.9916,15.16,0.1101545,0.1404747,0.3892378
"2018-06-24 17:45:00",70318,"CKVY",13.42,71.8,71.28,71.93,70.88,26.09,30.58,26.09,0.694,36.82,38.7,34.94,7.481,7.264,306.8,14.77,12.49,555.2988,15.16,0.1054408,0.1374123,0.3447121
"2018-06-24 17:50:00",70319,"CKVY",13.42,71.31,71.44,71.93,71.19,25.78,29.28,24.79,0.675,35.17,37.77,33.6,7.691,7.623,292.2,16.82,11.4,541.9964,15.16,0.1054408,0.1374123,0.3447121
"2018-06-24 17:55:00",70320,"CKVY",13.42,71.8,71.3,71.93,70.63,28.15,30.75,24.82,0.749,35.66,39.16,33.22,6.914,7.408,298.6,18.85,8.77,528.4117,15.16,0.1054408,0.1374123,0.3447121
"2018-06-24 18:00:00",70321,"CKVY",13.43,71.37,71.77,72.3,71.31,27.8,29.24,25.34,0.729,35.98,38.3,34.46,6.67,6.831,306.2,16.24,12.93,514.6947,15.16,0.1004889,0.1335125,0.300557
"2018-06-24 18:05:00",70322,"CKVY",13.42,71.06,71.13,71.43,70.82,28.21,29.79,24.24,0.732,35.67,37.92,32.81,7.094,7.01,306.5,15.33,14.91,500.4081,15.16,0.1004889,0.1335125,0.300557
"2018-06-24 18:10:00",70323,"CKVY",13.43,70.88,70.78,71.19,70.45,27.73,29.41,25.65,0.715,35.7,37.28,34.04,7.927,7.506,308,12.9,11.62,486.0221,15.16,0.1004889,0.1335125,0.300557
"2018-06-24 18:15:00",70324,"CKVY",13.43,70.82,71.13,71.49,70.76,24.93,27.7,23.56,0.642,34.38,36.01,32.06,7.74,7.878,289.9,12.63,11.84,471.6181,15.16,0.09347226,0.1263841,0.2567997
"2018-06-24 18:20:00",70325,"CKVY",13.44,71.19,70.95,71.25,70.69,27.6,28.21,24.89,0.719,35.11,36.39,33.08,7.514,7.611,286.7,13.72,12.49,456.8818,15.16,0.09347226,0.1263841,0.2567997
"2018-06-24 18:25:00",70326,"CKVY",13.44,71.37,71.1,71.49,70.69,29.93,30.2,27.05,0.785,36.98,38.59,35.3,7.327,7.406,286.1,17.58,12.71,441.686,15.15,0.09347226,0.1263841,0.2567997
"2018-06-24 18:30:00",70327,"CKVY",13.45,70.32,70.98,71.8,70.2,28.01,31.47,26.23,0.709,37.66,39.78,35.19,7.611,7.387,308,16.92,13.81,426.3843,15.15,0.08567218,0.1175724,0.2128268
"2018-06-24 18:35:00",70328,"CKVY",13.44,70.32,70.44,70.69,70.14,31.71,32.53,27.67,0.802,37.89,39.8,35.31,7.993,7.603,300.7,13.98,12.93,411.1164,15.15,0.08567218,0.1175724,0.2128268
"2018-06-24 18:40:00",70329,"CKVY",13.46,70.32,70.36,70.63,70.08,28.97,32.02,28.42,0.733,37.62,39.12,36.16,8.04,7.983,298.8,14,11.84,396.0805,15.15,0.08567218,0.1175724,0.2128268
"2018-06-24 18:45:00",70330,"CKVY",13.46,70.2,70.22,70.45,69.95,32.25,33.18,28.69,0.813,37.93,39.85,36.28,7.794,7.95,311.4,11.77,12.93,380.8671,15.15,0.07826453,0.1097537,0.170023
"2018-06-24 18:50:00",70331,"CKVY",13.47,70.14,70.17,70.45,69.95,27.84,33.69,27.6,0.7,37.35,40.27,35.24,7.621,7.796,300.2,15.09,11.84,366.1327,15.15,0.07826453,0.1097537,0.170023
"2018-06-24 18:55:00",70332,"CKVY",13.46,70.2,70.15,70.45,69.95,30.1,30.61,27.8,0.758,36.79,37.8,35.33,7.483,7.632,292,11.66,12.06,351.4561,15.15,0.07826453,0.1097537,0.170023
"2018-06-24 19:00:00",70333,"CKVY",13.47,70.02,70.2,70.57,69.95,33.01,34.38,30.06,0.827,39.1,40.79,37.3,7.612,7.458,295.2,10.85,12.06,336.2675,15.15,0.07026987,0.1005632,0.1292207
"2018-06-24 19:05:00",70334,"CKVY",13.48,69.77,69.65,70.2,69.21,34.17,35.95,32.25,0.849,40.03,41.4,38.45,7.526,7.724,307,13.71,13.37,320.7304,15.15,0.07026987,0.1005632,0.1292207
"2018-06-24 19:10:00",70335,"CKVY",13.48,69.52,69.59,69.83,69.28,34.48,36.26,32.15,0.849,40.04,41.57,38.69,7.427,7.379,308.3,12.61,11.4,305.3217,15.15,0.07026987,0.1005632,0.1292207
"2018-06-24 19:15:00",70336,"CKVY",13.49,69.28,69.52,69.77,69.09,34.24,34.93,32.56,0.836,39.7,40.66,38.77,7.315,7.441,300.9,12.24,10.96,290.4095,15.15,0.06099675,0.08896428,0.090367
"2018-06-24 19:20:00",70337,"CKVY",13.49,69.03,68.97,69.28,68.72,33.21,36.06,32.32,0.804,39.41,40.88,38.13,7.061,7.118,310.7,11.34,10.08,275.7405,15.15,0.06099675,0.08896428,0.090367
"2018-06-24 19:25:00",70338,"CKVY",13.47,68.91,68.95,69.09,68.78,34.93,36.09,32.94,0.842,39.87,41.01,38.72,6.673,6.862,315,11.99,8.33,260.9543,15.15,0.06099675,0.08896428,0.090367
"2018-06-24 19:30:00",70339,"CKVY",13.34,68.97,69,69.15,68.78,35.82,37.32,34,0.865,40.33,41.99,39.53,5.877,6.232,311.4,13.46,8.11,246.2165,15.15,0.05066879,0.07550264,0.05567517
"2018-06-24 19:35:00",70340,"CKVY",13.32,68.47,68.84,69.09,68.47,34.99,37.77,34.58,0.831,41.11,42.16,39.78,5.188,5.42,309.3,13.56,8.99,231.5086,15.14,0.05066879,0.07550264,0.05567517
"2018-06-24 19:40:00",70341,"CKVY",13.25,68.41,68.49,68.66,68.35,34.79,35.27,32.63,0.825,39.19,40.06,37.96,5.171,5.189,316.7,10.61,8.77,217.259,15.14,0.05066879,0.07550264,0.05567517
"2018-06-24 19:45:00",70342,"CKVY",13.2,67.86,68.15,68.54,67.73,38.49,38.49,34.21,0.895,40.31,41.69,39.14,5.304,5.278,311.3,10.24,8.55,203.4229,15.14,0.03804485,0.05767982,0.0278315
"2018-06-24 19:50:00",70343,"CKVY",13.12,67.37,67.62,67.92,67.3,39.07,40.37,36.64,0.893,41.56,42.69,40.33,5.236,5.344,309,10.58,7.672,189.9947,15.14,0.03804485,0.05767982,0.0278315
"2018-06-24 19:55:00",70344,"CKVY",13.08,66.93,67.2,67.43,66.87,37.25,40.44,37.25,0.839,41.18,42.53,39.99,4.944,5.027,310.1,10.84,7.014,176.8239,15.14,0.03804485,0.05767982,0.0278315
"2018-06-24 20:00:00",70345,"CKVY",13.04,66.44,66.73,67,66.32,39.17,40.34,37.22,0.868,40.65,41.69,39.96,4.816,4.878,308.1,10.59,7.453,163.7565,15.14,0.02957418,0.04702588,0.01219015
"2018-06-24 20:05:00",70346,"CKVY",13.01,66.26,66.29,66.5,66.14,38.83,40.24,38.45,0.855,40.81,41.39,40.13,4.735,4.748,314.7,10.77,7.014,150.9247,15.14,0.02957418,0.04702588,0.01219015
"2018-06-24 20:10:00",70347,"CKVY",12.99,66.21,66.35,66.51,66.14,40.96,40.96,37.6,0.9,40.58,41.82,39.72,4.452,4.681,313.9,7.91,6.576,138.1933,15.14,0.02957418,0.04702588,0.01219015
"2018-06-24 20:15:00",70348,"CKVY",12.97,65.65,66.21,66.58,65.65,41.64,41.81,36.95,0.897,40.95,42.15,39.3,3.961,4.168,305.7,21.49,5.918,125.6317,15.14,0.01525627,0.02145367,0.004028905
"2018-06-24 20:20:00",70349,"CKVY",12.97,65.36,65.35,65.78,65.17,40.04,41.85,39.93,0.854,41.02,41.87,40.35,3.779,3.889,319.3,9.83,6.357,113.448,15.14,0.01525627,0.02145367,0.004028905
"2018-06-24 20:25:00",70350,"CKVY",12.96,65.17,65.22,65.42,65.05,39.66,41.51,39.49,0.841,40.78,41.27,39.92,3.558,3.632,325.4,9.36,4.822,101.7555,15.14,0.01525627,0.02145367,0.004028905
"2018-06-24 20:30:00",70351,"CKVY",12.96,65.12,65.31,65.73,64.99,40.28,40.93,38.57,0.852,40.16,40.88,39.47,3.455,3.493,315.4,18.43,5.918,90.56459,15.14,0.01043036,0.01533918,0.0002858884
"2018-06-24 20:35:00",70352,"CKVY",12.96,64.32,64.74,65.18,64.32,41.68,42.13,39.9,0.857,40.56,41.08,40.07,3.269,3.353,323,8.3,5.042,79.70997,15.13,0.01043036,0.01533918,0.0002858884
"2018-06-24 20:40:00",70353,"CKVY",12.95,63.7,64.02,64.32,63.7,42.51,42.82,41.44,0.856,40.55,40.94,40.26,3.198,3.245,322.6,7.761,4.384,69.05859,15.13,0.01043036,0.01533918,0.0002858884
"2018-06-24 20:45:00",70354,"CKVY",12.94,63.09,63.42,63.83,62.96,41.99,43.53,41.75,0.827,40.39,40.92,39.51,3.114,3.191,319.3,11.49,4.822,57.8904,15.13,0.006404994,0.009974859,2.5E-07
"2018-06-24 20:50:00",70355,"CKVY",12.93,62.41,62.96,63.39,62.41,42.58,43.09,41.07,0.819,39.66,40.26,39.19,2.987,3.031,314.7,24.77,5.699,41.61902,15.13,0.006404994,0.009974859,2.5E-07
"2018-06-24 20:55:00",70356,"CKVY",12.92,59.88,61.54,62.59,59.82,48.67,49.36,42.34,0.856,40.25,41.84,39.14,2.855,2.912,310.6,22.34,3.946,25.49057,15.13,0.006404994,0.009974859,2.5E-07
"2018-06-24 21:00:00",70357,"CKVY",12.91,60.13,59.8,60.13,59.51,47.34,49.6,47.34,0.84,40.48,40.9,40.04,2.696,2.807,328.4,9.69,3.726,12.81346,15.13,0.001854522,0.003718206,2.5E-07
"2018-06-24 21:05:00",70358,"CKVY",12.91,60.43,60.63,60.99,60.13,47.27,47.47,46,0.848,40.16,40.57,39.66,2.299,2.541,346.9,8.5,2.85,8.116751,15.13,0.001854522,0.003718206,2.5E-07
"2018-06-24 21:10:00",70359,"CKVY",12.91,60.31,60.25,60.5,59.94,48.5,48.54,47.23,0.866,40.55,40.93,40.21,1.75,1.993,17.36,6.32,1.973,6.211798,15.12,0.001854522,0.003718206,2.5E-07
"2018-06-24 21:15:00",70360,"CKVY",12.91,59.88,60.02,60.37,59.76,48.91,49.15,48.16,0.86,40.67,41,40.31,1.547,1.615,352.3,9.36,3.507,4.522903,15.12,-0.001560442,-0.001239469,2.5E-07
"2018-06-24 21:20:00",70361,"CKVY",12.9,59.26,59.49,59.88,59.26,49.6,49.6,48.6,0.853,40.39,40.7,40.04,1.79,1.605,324.9,18.56,3.726,3.056468,15.12,-0.001560442,-0.001239469,2.5E-07
"2018-06-24 21:25:00",70362,"CKVY",12.89,57.66,58.4,59.33,57.66,52.44,52.44,49.49,0.852,40.38,40.61,40.08,2.326,2.119,321.6,8.45,4.165,1.907061,15.12,-0.001560442,-0.001239469,2.5E-07
"2018-06-24 21:30:00",70363,"CKVY",12.9,57.66,57.75,57.91,57.54,51.72,52.47,51.69,0.84,40.3,40.52,39.92,2.221,2.264,353.6,11.71,2.63,1.1014,15.12,-0.002180181,-0.002189809,2.5E-07
"2018-06-24 21:35:00",70364,"CKVY",12.9,56.19,56.88,57.72,56.13,54.95,55.02,51.76,0.846,40.11,40.35,39.88,2.384,2.324,3.299,6.67,3.946,0.5793391,15.12,-0.002180181,-0.002189809,2.5E-07
"2018-06-24 21:40:00",70365,"CKVY",12.9,56.21,56.19,56.33,56.02,54.85,55.09,54.61,0.845,40.19,40.37,40,2.479,2.402,355.4,7.257,3.726,0.2680432,15.12,-0.002180181,-0.002189809,2.5E-07
"2018-06-24 21:45:00",70366,"CKVY",12.9,56.15,56.06,56.33,55.72,54.79,55.54,54.48,0.843,40.12,40.28,39.95,2.939,2.69,1.472,5.27,4.165,0.09853053,15.12,-0.001214685,-0.0007895185,2.5E-07
"2018-06-24 21:50:00",70367,"CKVY",12.89,55.6,55.66,56.21,55.35,55.78,56.47,54.82,0.841,40.17,40.34,39.95,3.145,3.04,5.9,6.645,4.384,0.02072098,15.12,-0.001214685,-0.0007895185,2.5E-07
"2018-06-24 21:55:00",70368,"CKVY",12.89,55.72,55.59,55.84,55.41,55.51,56.19,55.4,0.841,40.06,40.22,39.9,3.013,3.107,352.6,8.97,3.726,0,15.12,-0.001214685,-0.0007895185,2.5E-07
"2018-06-24 22:00:00",70369,"CKVY",12.89,55.47,55.57,55.97,55.04,56.4,57.02,55.03,0.846,40.17,40.45,39.9,2.926,2.958,16.55,9.5,3.726,0,15.12,-5.874604E-05,0.0008286692,2.5E-07
"2018-06-24 22:05:00",70370,"CKVY",12.88,55.47,55.54,55.84,55.23,56.47,56.74,55.92,0.847,40.32,40.49,40.11,3.009,2.952,20.9,4.272,4.822,0,15.12,-5.874604E-05,0.0008286692,2.5E-07
"2018-06-24 22:10:00",70371,"CKVY",12.88,56.15,55.73,56.15,55.23,54.24,56.47,54.24,0.834,40.09,40.4,39.78,3.472,3.209,5.709,8.02,4.822,0,15.12,-5.874604E-05,0.0008286692,2.5E-07
"2018-06-24 22:15:00",70372,"CKVY",12.87,55.17,55.75,56.4,55.05,56.13,56.13,53.86,0.833,39.78,39.99,39.59,3.773,3.705,358.9,6.465,4.822,0,15.12,0.0005227911,0.001631184,2.5E-07
"2018-06-24 22:20:00",70373,"CKVY",12.88,55.06,54.99,55.23,54.69,55.52,56.21,55.52,0.821,39.55,39.81,39.36,3.929,3.844,7.08,5.438,5.261,0,15.12,0.0005227911,0.001631184,2.5E-07
"2018-06-24 22:25:00",70374,"CKVY",12.87,55.01,55.14,55.37,54.89,55.8,55.8,55.04,0.823,39.5,39.68,39.34,3.921,3.945,8.04,8.1,4.822,0,15.12,0.0005227911,0.001631184,2.5E-07
"2018-06-24 22:30:00",70375,"CKVY",12.87,54.7,54.95,55.32,54.46,56.69,56.9,55.25,0.827,39.55,39.73,39.39,3.78,3.802,10.95,6.128,3.946,0,15.12,0.001606292,0.00305149,2.5E-07
"2018-06-24 22:35:00",70376,"CKVY",12.87,54.03,54.65,55.01,53.84,57.65,57.99,56.35,0.821,39.69,39.9,39.29,3.279,3.575,8.65,11.19,3.288,0,15.12,0.001606292,0.00305149,2.5E-07
"2018-06-24 22:40:00",70377,"CKVY",12.87,53.22,54.38,54.83,53.22,59.06,59.09,56.32,0.816,39.56,39.83,39.3,2.789,3.054,8.93,10.23,3.507,0,15.12,0.001606292,0.00305149,2.5E-07
"2018-06-24 22:45:00",70378,"CKVY",12.87,54.27,53.29,54.27,52.85,57.79,60.33,57.79,0.83,39.6,39.89,39.29,2.795,2.757,17.75,12.38,4.165,0,15.12,-0.0001354023,0.0006754752,2.5E-07
"2018-06-24 22:50:00",70379,"CKVY",12.86,53.59,54.22,54.52,53.53,58.47,58.47,56.86,0.819,39.53,39.8,39.34,3.056,2.913,2.295,6.307,3.946,0,15.12,-0.0001354023,0.0006754752,2.5E-07
"2018-06-24 22:55:00",70380,"CKVY",12.87,52.67,52.94,53.59,52.54,61.32,61.53,58.41,0.831,39.5,39.86,39.21,3.229,3.099,29.62,22.16,3.946,0,15.12,-0.0001354023,0.0006754752,2.5E-07
"2018-06-24 23:00:00",70381,"CKVY",12.86,49.03,50.2,52.79,48.91,70.54,70.68,61.42,0.835,39.93,40.25,39.73,3.218,3.336,92.1,10.3,4.384,0,15.12,-0.0006107641,-4.052175E-05,2.5E-07
"2018-06-24 23:05:00",70382,"CKVY",12.86,46.07,48.21,49.34,46.07,74.83,74.83,69.38,0.792,39.65,40.33,38.48,2.874,2.859,241.6,62.81,5.48,0,15.12,-0.0006107641,-4.052175E-05,2.5E-07
"2018-06-24 23:10:00",70383,"CKVY",12.86,45.58,45.22,46.13,44.9,81.4,81.9,74.86,0.847,39.36,40.25,38.38,2.976,2.994,253.8,7.052,4.822,0,15.11,-0.0006107641,-4.052175E-05,2.5E-07
"2018-06-24 23:15:00",70384,"CKVY",12.86,48.24,47.37,48.3,45.52,73.57,81.4,73.57,0.845,40.31,40.66,40.04,3.153,2.979,257,3.564,4.603,0,15.11,-0.002443846,-0.002739567,2.5E-07
"2018-06-24 23:20:00",70385,"CKVY",12.85,49.3,48.83,49.36,48.3,70.42,73.5,70.35,0.842,40.15,40.3,39.97,3.276,3.433,252,5.934,3.507,0,15.11,-0.002443846,-0.002739567,2.5E-07
"2018-06-24 23:25:00",70386,"CKVY",12.84,47.39,47.42,49.3,46.89,78.72,79.06,70.22,0.876,40.28,41.15,39.16,2.831,3.06,132.8,26.07,4.603,0,15.11,-0.002443846,-0.002739567,2.5E-07
"2018-06-24 23:30:00",70387,"CKVY",12.85,47.39,47.57,48.01,47.2,77.7,78.72,76.25,0.865,40.88,41.15,40.62,1.796,2.364,146.9,45.39,1.534,0,15.11,-0.002367151,-0.002622496,2.5E-07
"2018-06-24 23:35:00",70388,"CKVY",12.84,48.01,48.56,49.43,47.39,74.95,77.7,72.14,0.854,40.73,40.88,40.44,1.466,1.544,248.5,15.21,3.069,0,15.11,-0.002367151,-0.002622496,2.5E-07
"2018-06-24 23:40:00",70389,"CKVY",12.85,47.27,47.41,48.07,47.21,77.63,77.97,74.95,0.86,40.69,40.89,40.46,1.578,1.44,291.4,24.75,3.069,0,15.11,-0.002367151,-0.002622496,2.5E-07
"2018-06-24 23:45:00",70390,"CKVY",12.83,48.5,47.76,48.5,47.15,73.82,77.73,73.82,0.857,40.68,40.93,40.4,1.956,1.741,331,10.63,2.411,0,15.11,-0.004566293,-0.006057391,2.5E-07
"2018-06-24 23:50:00",70391,"CKVY",12.84,49.98,49.58,50.23,48.38,69.06,73.79,68.88,0.847,40.46,40.67,40.21,2.023,2.023,323.6,14.45,3.069,0,15.11,-0.004566293,-0.006057391,2.5E-07
"2018-06-24 23:55:00",70392,"CKVY",12.83,51.34,50.82,51.59,50.11,65.66,69.09,64.94,0.847,40.23,40.49,40.03,1.928,2.013,326.2,11.76,3.069,0,15.11,-0.004566293,-0.006057391,2.5E-07
"2018-06-25 00:00:00",70393,"CKVY",12.83,49.32,50.93,51.59,49.32,69.23,69.23,65.36,0.828,40.19,40.59,39.55,2.079,1.986,344.6,25.61,2.85,0,15.11,-0.003351804,-0.004094774,2.5E-07
"2018-06-25 00:05:00",70394,"CKVY",12.81,46.91,48.15,49.32,46.85,76.54,76.54,69.17,0.837,39.85,40.32,39.42,1.468,1.819,149.5,36,2.192,0,15.11,-0.003351804,-0.004094774,2.5E-07
"2018-06-25 00:10:00",70395,"CKVY",12.83,48.27,47.63,48.27,46.85,74.9,77.43,74.79,0.862,40.56,40.89,39.95,1.094,1.228,8.81,12.58,1.754,0,15.12,-0.003351804,-0.004094774,2.5E-07
"2018-06-25 00:15:00",70396,"CKVY",12.82,48.27,48.27,48.52,48.02,73.8,75.58,73.8,0.849,40.71,40.97,40.27,0.921,0.995,341,19.87,2.63,0,15.11,-0.004939677,-0.006701025,2.5E-07
"2018-06-25 00:20:00",70397,"CKVY",12.82,48.28,48.16,48.4,47.84,74.52,75.38,73.73,0.857,40.53,40.93,40.07,1.392,1.117,323,10.04,2.192,0,15.11,-0.004939677,-0.006701025,2.5E-07
"2018-06-25 00:25:00",70398,"CKVY",12.82,48.34,48.22,48.47,47.91,74.56,75.45,74.43,0.86,40.65,40.83,40.39,1.697,1.579,338.9,9.88,2.411,0,15.12,-0.004939677,-0.006701025,2.5E-07
"2018-06-25 00:30:00",70399,"CKVY",12.82,44.95,46.92,48.41,44.83,79.5,79.5,74.19,0.807,39.71,40.69,38.81,1.832,1.745,289.4,11.19,3.069,0,15.12,-0.004694061,-0.006279227,2.5E-07
"2018-06-25 00:35:00",70400,"CKVY",12.82,43.59,43.74,44.89,43.29,85.2,85.5,79.57,0.821,39.1,39.66,38.56,2.247,2.074,288,8.06,3.507,0,15.12,-0.004694061,-0.006279227,2.5E-07
"2018-06-25 00:40:00",70401,"CKVY",12.81,42.24,42.92,43.66,42.24,86.9,86.9,83,0.795,38.79,39.5,38.19,2.146,2.116,215.3,34.98,3.288,0,15.11,-0.004694061,-0.006279227,2.5E-07
"2018-06-25 00:45:00",70402,"CKVY",12.81,43.72,43.09,43.84,42.24,85.8,88.8,85.7,0.83,39.68,40.08,38.63,2.544,2.352,206.3,14.5,4.165,0,15.12,-0.004042069,-0.005159158,2.5E-07
"2018-06-25 00:50:00",70403,"CKVY",12.8,43.97,43.7,44.03,43.47,87.3,87.6,85.6,0.853,39.92,40.51,39.51,2.793,2.655,217.8,4.051,4.165,0,15.11,-0.004042069,-0.005159158,2.5E-07
"2018-06-25 00:55:00",70404,"CKVY",12.8,44.71,44.53,44.89,43.97,85.9,87.4,85.4,0.863,40.71,41.05,40.43,3.121,3.07,219.1,5.477,3.507,0,15.11,-0.004042069,-0.005159158,2.5E-07
"2018-06-25 01:00:00",70405,"CKVY",12.8,44.46,44.6,44.77,44.4,87.2,87.9,85.9,0.868,41.1,41.42,40.63,2.712,2.938,239.6,12.56,2.85,0,15.11,-0.003480376,-0.004244579,2.5E-07
"2018-06-25 01:05:00",70406,"CKVY",12.79,43.97,44.25,44.52,43.9,88.4,88.4,86.3,0.864,40.67,40.92,40.29,2.465,2.573,268.5,9.98,3.726,0,15.12,-0.003480376,-0.004244579,2.5E-07
"2018-06-25 01:10:00",70407,"CKVY",12.79,43.72,43.58,43.97,43.35,88,88.7,87.9,0.852,40.34,40.8,40.03,2.296,2.349,313.9,19.08,2.85,0,15.12,-0.003480376,-0.004244579,2.5E-07
"2018-06-25 01:15:00",70408,"CKVY",12.79,43.97,43.91,44.15,43.59,86.4,88.1,86.2,0.845,40.28,40.45,40.05,2.344,2.34,283.9,5.249,2.85,0,15.12,-0.003976134,-0.005022348,2.5E-07
"2018-06-25 01:20:00",70409,"CKVY",12.79,43.6,43.62,44.03,43.16,88.1,88.1,85.9,0.849,39.91,40.31,39.31,1.749,2.051,329.3,96,2.192,0,15.12,-0.003976134,-0.005022348,2.5E-07
"2018-06-25 01:25:00",70410,"CKVY",12.79,42.67,43.15,43.84,42.42,89.4,89.4,86.7,0.831,39.87,40.66,38.99,1.353,1.547,115.5,33.72,1.754,0,15.12,-0.003976134,-0.005022348,2.5E-07
"2018-06-25 01:30:00",70411,"CKVY",12.78,43.04,42.55,43.1,42.11,92,92.2,89.2,0.868,39.9,40.98,39.22,0.987,1.106,129.9,20.46,1.973,0,15.12,-0.004927582,-0.006649402,2.5E-07
"2018-06-25 01:35:00",70412,"CKVY",12.78,41.99,42.97,43.35,41.93,88,92,87.8,0.797,40.23,40.95,38.65,1.4,1.18,144.6,8.15,2.85,0,15.12,-0.004927582,-0.006649402,2.5E-07
"2018-06-25 01:40:00",70413,"CKVY",12.77,41.5,42.08,42.73,41.38,90.4,90.7,87.7,0.803,39.18,40.15,38.11,2.007,1.681,157.3,12.96,3.507,0,15.12,-0.004927582,-0.006649402,2.5E-07
"2018-06-25 01:45:00",70414,"CKVY",12.77,43.92,42.86,43.98,41.5,88,91.8,88,0.859,40.28,41.02,38.98,2.577,2.382,176.9,7.769,3.946,0,15.12,-0.004779532,-0.006371378,2.5E-07
"2018-06-25 01:50:00",70415,"CKVY",12.77,43.92,43.82,43.98,43.67,87.3,88.1,87.2,0.851,40.38,40.67,40.21,2.408,2.536,181.7,7.282,2.411,0,15.12,-0.004779532,-0.006371378,2.5E-07
"2018-06-25 01:55:00",70416,"CKVY",12.77,44.6,44.27,44.6,43.92,85.7,87.3,85.7,0.858,40.45,40.62,40.25,1.597,2.042,203.5,2.524,1.315,0,15.12,-0.004779532,-0.006371378,2.5E-07
"2018-06-25 02:00:00",70417,"CKVY",12.77,44.86,44.83,44.98,44.54,84.1,85.7,84.1,0.851,40.48,40.71,40.25,0.692,1.115,232.6,1.083,0.658,0,15.12,-0.004483121,-0.005875571,2.5E-07
"2018-06-25 02:05:00",70418,"CKVY",12.76,44.61,44.71,44.86,44.55,84.3,84.3,83.9,0.844,40.21,40.39,40.01,0.173,0.383,260.5,8.08,0.658,0,15.12,-0.004483121,-0.005875571,2.5E-07
"2018-06-25 02:10:00",70419,"CKVY",12.76,43.99,44.37,44.73,43.99,89.4,89.4,84.3,0.874,40.61,41.1,40.17,0.423,0.304,272.3,5.848,1.754,0,15.12,-0.004483121,-0.005875571,2.5E-07
"2018-06-25 02:15:00",70420,"CKVY",12.75,43.25,43.64,43.99,43.25,91.5,91.6,89.4,0.87,41.12,41.34,40.92,0.401,0.397,254.5,23.24,0.658,0,15.12,-0.006797738,-0.01036897,2.5E-07
"2018-06-25 02:20:00",70421,"CKVY",12.75,43.25,43.24,43.44,43.07,87.2,91.5,86.5,0.829,40.34,41.13,39.36,0.639,0.505,174.5,20.58,1.973,0,15.12,-0.006797738,-0.01036897,2.5E-07
"2018-06-25 02:25:00",70422,"CKVY",12.75,42.76,43.04,43.5,42.7,87.1,87.7,86.2,0.813,39.37,40.07,38.97,0.491,0.532,196.9,37.78,1.315,0,15.12,-0.006797738,-0.01036897,2.5E-07
"2018-06-25 02:30:00",70423,"CKVY",12.74,41.89,42.4,42.82,41.89,89.1,89.1,87,0.804,39.16,39.33,38.92,0.799,0.673,223,16.77,1.973,0,15.12,-0.00632491,-0.009404503,2.5E-07
"2018-06-25 02:35:00",70424,"CKVY",12.73,40.97,41.4,41.96,40.97,91.5,91.5,89,0.797,38.69,38.99,38.41,0.857,0.834,166.8,47.14,2.411,0,15.12,-0.00632491,-0.009404503,2.5E-07
"2018-06-25 02:40:00",70425,"CKVY",12.72,40.04,40.35,41.03,39.55,93.9,93.9,91.5,0.789,38.38,39.05,37.49,1.325,1.111,143.7,19.1,2.63,0,15.12,-0.00632491,-0.009404503,2.5E-07
"2018-06-25 02:45:00",70426,"CKVY",12.72,39.3,39.68,40.29,39.18,93.8,94.4,93.8,0.766,38.13,38.77,37.59,1.829,1.526,120.8,9.32,3.288,0,15.12,-0.005384206,-0.007536168,2.5E-07
"2018-06-25 02:50:00",70427,"CKVY",12.72,39.98,39.75,40.42,38.87,92.6,94.6,92.6,0.776,38.11,38.95,37.02,2.482,2.192,127,8.72,4.165,0,15.12,-0.005384206,-0.007536168,2.5E-07
"2018-06-25 02:55:00",70428,"CKVY",12.72,40.29,39.69,40.35,39.43,94.6,94.6,92,0.802,37.81,38.93,37.32,2.68,2.509,137.4,16.46,5.042,0,15.12,-0.005384206,-0.007536168,2.5E-07
"2018-06-25 03:00:00",70429,"CKVY",12.71,40.04,40.53,41.03,39.92,94.2,95,93.7,0.791,39.03,39.6,38.26,3.111,2.955,124.5,7.675,5.261,0,15.12,-0.004109034,-0.005201191,2.5E-07
"2018-06-25 03:05:00",70430,"CKVY",12.71,40.04,39.99,40.17,39.8,95.2,95.3,94,0.8,38.64,38.93,38.29,3.112,3.127,127.4,7.463,3.946,0,15.12,-0.004109034,-0.005201191,2.5E-07
"2018-06-25 03:10:00",70431,"CKVY",12.71,39.74,40.02,40.35,39.67,94.1,95.3,94,0.781,38.63,39.07,38.1,2.854,3.093,75.95,61.25,3.507,0,15.12,-0.004109034,-0.005201191,2.5E-07
"2018-06-25 03:15:00",70432,"CKVY",12.71,39.86,39.75,39.92,39.55,94.2,94.5,94,0.786,38.24,38.47,38,2.461,2.646,291.5,12.28,3.288,0,15.12,-0.003894696,-0.004832561,2.5E-07
"2018-06-25 03:20:00",70433,"CKVY",12.7,40.23,40.63,41.28,39.74,91.9,94.9,91.8,0.778,39.05,39.71,38.06,2.37,2.381,275.2,5.021,3.288,0,15.12,-0.003894696,-0.004832561,2.5E-07
"2018-06-25 03:25:00",70434,"CKVY",12.7,41.41,40.86,41.53,39.93,93.1,94.8,91.8,0.824,39.13,40.09,37.8,2.917,2.587,282,3.871,3.726,0,15.12,-0.003894696,-0.004832561,2.5E-07
"2018-06-25 03:30:00",70435,"CKVY",12.7,40.49,41.11,41.66,40.42,91.2,93,90.5,0.78,38.84,39.73,38.01,3.091,3.002,287.5,8.66,3.726,0,15.12,-0.004038107,-0.005080469,2.5E-07
"2018-06-25 03:35:00",70436,"CKVY",12.68,42.71,41.69,42.71,40.42,90.1,93.4,90.1,0.839,39.57,40.2,38.11,3.074,3.056,311.5,18.45,4.384,0,15.12,-0.004038107,-0.005080469,2.5E-07
"2018-06-25 03:40:00",70437,"CKVY",12.69,41.85,42.49,42.77,41.85,87.1,90.1,87.1,0.784,39.24,40.07,38.29,2.99,3.04,305.5,7.676,4.165,0,15.12,-0.004038107,-0.005080469,2.5E-07
"2018-06-25 03:45:00",70438,"CKVY",12.69,41.23,41.42,41.91,41.17,89.6,89.6,87,0.788,38.23,38.55,37.87,2.608,2.738,332.3,11.33,3.069,0,15.13,-0.003564056,-0.004363041,2.5E-07
"2018-06-25 03:50:00",70439,"CKVY",12.69,41.04,41.16,41.41,40.92,90,90.6,89.5,0.786,38.48,38.88,38.1,2.449,2.595,358,4.144,2.85,0,15.13,-0.003564056,-0.004363041,2.5E-07
"2018-06-25 03:55:00",70440,"CKVY",12.68,41.29,41.23,41.41,40.98,90.9,91.2,90,0.802,38.76,39.05,38.3,1.653,2.099,24.65,16.63,1.973,0,15.13,-0.003564056,-0.004363041,2.5E-07
"2018-06-25 04:00:00",70441,"CKVY",12.68,38.82,39.19,41.29,38.39,93.1,93.1,87.3,0.746,36.5,38.78,35.63,1.711,1.74,242.4,7.171,3.069,0,15.13,-0.004238601,-0.005465252,2.5E-07
"2018-06-25 04:05:00",70442,"CKVY",12.67,39.81,39.49,39.99,38.82,94.6,95.1,93.1,0.788,38.02,38.7,36.99,1.486,1.59,272.5,7.997,2.192,0,15.13,-0.004238601,-0.005465252,2.5E-07
"2018-06-25 04:10:00",70443,"CKVY",12.66,38.64,39.34,40.18,38.45,94,95.2,92.9,0.748,37.77,38.91,36.65,1.624,1.468,154.1,86.4,2.63,0,15.13,-0.004238601,-0.005465252,2.5E-07
"2018-06-25 04:15:00",70444,"CKVY",12.67,39.57,38.83,39.63,38.45,96.9,97,94,0.799,37.66,38.83,37.02,1.415,1.511,102.5,23,2.411,0,15.13,-0.004985639,-0.006768616,2.5E-07
"2018-06-25 04:20:00",70445,"CKVY",12.67,39.14,39.47,39.75,38.95,96.4,97.1,96.1,0.782,38.64,38.97,37.95,1.279,1.333,123.8,43.85,1.534,0,15.13,-0.004985639,-0.006768616,2.5E-07
"2018-06-25 04:25:00",70446,"CKVY",12.67,39.08,38.96,39.45,38.21,97,97,95.6,0.784,38.03,38.63,37.1,1.619,1.399,136.3,50.33,4.165,0,15.13,-0.004985639,-0.006768616,2.5E-07
"2018-06-25 04:30:00",70447,"CKVY",12.66,38.83,39.44,39.76,38.83,93.4,97.4,93.4,0.749,38.42,39.08,37.1,2.12,1.865,102.8,30.35,4.822,0,15.13,-0.005070597,-0.00689762,2.5E-07
"2018-06-25 04:35:00",70448,"CKVY",12.66,38.71,38.73,38.96,38.4,94.6,94.9,93.1,0.754,37.2,37.62,36.61,2.964,2.539,158.8,9.96,5.48,0,15.13,-0.005070597,-0.00689762,2.5E-07
"2018-06-25 04:40:00",70449,"CKVY",12.65,38.83,38.64,38.96,38.46,95.8,95.8,94.5,0.767,37.34,37.85,37.1,3.59,3.373,170.8,5.435,5.042,0,15.13,-0.005070597,-0.00689762,2.5E-07
"2018-06-25 04:45:00",70450,"CKVY",12.64,39.64,39.09,39.7,38.71,97.8,97.8,95.7,0.808,38.26,39.12,37.64,3.672,3.677,177.6,12.24,4.822,0,15.13,-0.003729127,-0.004571048,0.001671492
"2018-06-25 04:50:00",70451,"CKVY",12.65,40.44,40.4,40.69,39.57,97,98.3,96.9,0.827,39.85,40.22,38.98,3.221,3.433,196.9,32.65,4.165,0,15.13,-0.003729127,-0.004571048,0.001671492
"2018-06-25 04:55:00",70452,"CKVY",12.65,39.33,39.81,40.44,39.33,95.8,97,95.4,0.782,38.73,39.64,38.17,3.038,3.075,175.1,8.22,4.603,0,15.13,-0.003729127,-0.004571048,0.001671492
"2018-06-25 05:00:00",70453,"CKVY",12.65,39.95,39.54,40.13,39.08,95.7,96.4,95.3,0.801,38.45,39.15,37.86,3.128,3.062,181,19.13,5.261,0,15.13,-0.003928596,-0.004848179,0.007682118
"2018-06-25 05:05:00",70454,"CKVY",12.64,38.34,39.37,40.07,38.34,93.2,95.7,92.9,0.732,37.85,38.94,36.54,3.286,3.191,268.4,66.46,4.165,0,15.13,-0.003928596,-0.004848179,0.007682118
"2018-06-25 05:10:00",70455,"CKVY",12.64,38.89,38.63,38.89,38.28,95.1,95.1,93.2,0.764,37.2,37.62,36.5,3.405,3.385,300.7,10.1,4.603,0,15.13,-0.003928596,-0.004848179,0.007682118
"2018-06-25 05:15:00",70456,"CKVY",12.64,39.08,38.61,39.14,37.97,95.2,95.3,93.8,0.77,37.19,37.88,36.36,3.546,3.462,254.5,22.76,5.261,0,15.13,0.0009947484,0.001656898,0.01877872
"2018-06-25 05:20:00",70457,"CKVY",12.64,39.08,38.98,39.2,38.77,94.9,95.2,94.1,0.768,37.56,37.94,37.25,3.611,3.648,249.9,8.08,4.165,0,15.13,0.0009947484,0.001656898,0.01877872
"2018-06-25 05:25:00",70458,"CKVY",12.64,38.96,38.85,39.2,38.46,95.4,95.5,94.3,0.768,37.51,37.9,36.98,3.514,3.497,256.9,7.879,4.822,0.02487702,15.13,0.0009947484,0.001656898,0.01877872
"2018-06-25 05:30:00",70459,"CKVY",12.64,38.46,38.82,39.33,38.28,94.7,95.6,94.3,0.748,37.48,38.14,36.81,3.2,3.408,278.8,17.92,4.603,0.128435,15.13,0.0009991421,0.001648916,0.04097885
"2018-06-25 05:35:00",70460,"CKVY",12.63,38.77,38.7,38.96,38.34,94.8,95.4,94.6,0.758,37.4,37.76,36.95,2.741,2.973,293.6,7.757,2.63,0.3403879,15.13,0.0009991421,0.001648916,0.04097885
"2018-06-25 05:40:00",70461,"CKVY",12.62,39.76,38.97,39.82,38.34,95.8,96,94.4,0.796,37.7,38.79,36.9,1.979,2.371,236.9,42.66,3.946,0.727787,15.13,0.0009991421,0.001648916,0.04097885
"2018-06-25 05:45:00",70462,"CKVY",12.63,38.22,38.88,39.76,38.09,94.4,95.8,93.1,0.739,37.4,38.66,36.39,1.448,1.625,160.9,14.66,2.192,1.306475,15.13,0.0009132078,0.001374796,0.07334112
"2018-06-25 05:50:00",70463,"CKVY",12.63,37.35,37.75,38.34,36.98,95.4,95.4,94.4,0.721,36.4,37,35.56,1.412,1.39,177.9,17.94,2.192,2.146083,15.13,0.0009132078,0.001374796,0.07334112
"2018-06-25 05:55:00",70464,"CKVY",12.63,37.47,37.76,38.09,37.35,96.4,96.7,95.5,0.733,36.82,37.23,36.17,1.221,1.327,189.8,34.7,2.411,3.287321,15.13,0.0009132078,0.001374796,0.07334112
"2018-06-25 06:00:00",70465,"CKVY",12.62,36.3,36.87,37.47,36.24,96.4,96.6,96.3,0.699,35.95,36.57,35.29,1.051,1.234,169.9,26.22,2.411,4.693223,15.13,0.001063862,0.001320126,0.1105485
"2018-06-25 06:05:00",70466,"CKVY",12.63,37.35,36.72,37.41,36.18,97.6,97.7,96.3,0.738,35.95,36.82,35.26,0.702,0.84,235.5,84.2,1.534,6.29432,15.13,0.001063862,0.001320126,0.1105485
"2018-06-25 06:10:00",70467,"CKVY",12.63,37.66,37.42,37.72,37.04,97.9,98,97.5,0.749,36.84,37.22,36.42,0.841,0.743,293.3,52.83,3.726,7.971871,15.13,0.001063862,0.001320126,0.1105485
"2018-06-25 06:15:00",70468,"CKVY",12.63,37.66,37.67,37.84,37.47,98,98.1,97.9,0.75,37.15,37.35,36.94,1.255,1.034,255.2,7.352,3.507,9.678741,15.13,0.001528069,0.001701692,0.1504114
"2018-06-25 06:20:00",70469,"CKVY",12.64,37.66,37.62,37.91,37.29,98.1,98.2,97.9,0.75,37.12,37.43,36.77,1.45,1.403,310,67.08,2.192,11.34323,15.13,0.001528069,0.001701692,0.1504114
"2018-06-25 06:25:00",70470,"CKVY",12.65,38.03,38.03,38.28,37.54,98.2,98.4,98,0.762,37.58,37.87,37.03,1.55,1.579,257.6,23.15,2.192,12.91987,15.13,0.001528069,0.001701692,0.1504114
"2018-06-25 06:30:00",70471,"CKVY",12.66,38.34,38.19,38.34,37.97,97.2,98.2,97.1,0.764,37.57,37.69,37.44,1.194,1.337,245.6,14.76,1.754,21.4458,15.13,0.004118944,0.004486203,0.1919053
"2018-06-25 06:35:00",70472,"CKVY",12.67,39.2,38.7,39.27,38.22,97.2,97.2,97,0.79,37.96,38.52,37.48,0.903,1.035,239.7,12.43,0.877,44.07073,15.13,0.004118944,0.004486203,0.1919053
"2018-06-25 06:40:00",70473,"CKVY",12.68,40.38,39.86,40.38,39.27,95.6,97.4,95.6,0.814,39.02,39.26,38.55,0.662,0.75,18.08,48.33,1.315,70.13737,15.14,0.004118944,0.004486203,0.1919053
"2018-06-25 06:45:00",70474,"CKVY",12.69,42.05,41.15,42.05,40.25,93.1,95.6,93.1,0.845,39.66,40.24,39.09,0.413,0.518,26.24,13.51,1.096,92.41508,15.14,0.01082472,0.01164655,0.2341661
"2018-06-25 06:50:00",70475,"CKVY",12.7,42.91,42.39,43.03,41.92,88.7,93.1,88.7,0.833,39.78,40.26,39.44,0.608,0.488,40.84,8.1,1.315,103.9778,15.14,0.01082472,0.01164655,0.2341661
"2018-06-25 06:55:00",70476,"CKVY",12.71,44.95,43.79,44.95,42.79,84.2,88.8,84.2,0.854,40.37,41.28,39.44,0.446,0.579,13.86,22.95,1.315,115.6148,15.15,0.01082472,0.01164655,0.2341661
"2018-06-25 07:00:00",70477,"CKVY",12.72,44.76,45.2,45.51,44.76,81.2,84.3,81,0.818,40.2,40.86,39.35,0.594,0.481,33.92,28.39,1.754,127.5388,15.15,0.01571952,0.01703222,0.2770251
"2018-06-25 07:05:00",70478,"CKVY",12.71,45.32,44.72,45.32,44.33,82.5,84.1,81.2,0.849,39.9,40.54,39.29,0.507,0.622,0.338,9.46,1.973,139.7577,15.15,0.01571952,0.01703222,0.2770251
"2018-06-25 07:10:00",70479,"CKVY",12.72,47.11,46.39,47.11,45.2,76.51,82.5,76.16,0.843,40.4,40.95,39.83,0.482,0.456,41.25,31.62,0.877,152.2991,15.15,0.01571952,0.01703222,0.2770251
"2018-06-25 07:15:00",70480,"CKVY",12.74,46.25,46.85,47.24,46.12,82.5,82.5,76.44,0.879,40.49,41.23,39.95,0.571,0.512,118,9.42,2.63,165.1743,15.16,0.0209363,0.02275614,0.3206703
"2018-06-25 07:20:00",70481,"CKVY",12.76,45.63,45.86,46.25,45.57,84.4,84.8,82.2,0.879,41.16,41.63,40.74,0.989,0.724,124.5,12.34,2.63,178.1862,15.16,0.0209363,0.02275614,0.3206703
"2018-06-25 07:25:00",70482,"CKVY",12.77,45.94,45.78,46,45.51,84.8,85.9,84.2,0.894,41.55,42.04,41.06,1.573,1.29,161.4,20.74,2.85,191.4589,15.16,0.0209363,0.02275614,0.3206703
"2018-06-25 07:30:00",70483,"CKVY",12.79,45.69,45.75,46,45.57,87.7,87.7,84.7,0.915,41.77,42.3,41.39,2.248,1.941,208.7,13.25,4.603,204.8325,15.16,0.02559105,0.02806106,0.3635515
"2018-06-25 07:35:00",70484,"CKVY",12.82,46.43,45.89,46.43,45.63,87.9,89,87,0.943,42.54,43.13,42.13,2.676,2.488,236.6,14.62,4.822,218.3646,15.17,0.02559105,0.02806106,0.3635515
"2018-06-25 07:40:00",70485,"CKVY",12.86,46.56,46.41,46.74,46.12,84,87.9,83.6,0.906,42.26,43.03,41.58,2.997,2.902,257.3,13.15,4.822,231.8431,15.17,0.02559105,0.02806106,0.3635515
"2018-06-25 07:45:00",70486,"CKVY",12.9,47.36,47.08,47.61,46.49,81.2,85.3,81.2,0.903,42.4,42.97,41.87,2.652,2.849,282.7,30.67,3.726,245.7455,15.17,0.03038095,0.03382567,0.4061878
"2018-06-25 07:50:00",70487,"CKVY",12.96,48.16,47.63,48.16,47.17,80.9,81.4,80,0.926,42.02,42.61,41.42,1.946,2.277,280.4,26.78,2.192,259.9958,15.17,0.03038095,0.03382567,0.4061878
"2018-06-25 07:55:00",70488,"CKVY",13.05,49.09,48.65,49.09,48.04,77.71,80.8,77.71,0.922,42.43,43.01,41.8,1.26,1.507,290,34.32,1.754,274.5296,15.17,0.03038095,0.03382567,0.4061878
"2018-06-25 08:00:00",70489,"CKVY",13.13,50.38,49.56,50.38,48.96,74.75,77.71,74.4,0.93,42.41,42.92,42,0.77,1.004,322.3,39.92,1.754,289.0958,15.18,0.03794397,0.04183225,0.4489488
"2018-06-25 08:05:00",70490,"CKVY",13.22,51.3,51.14,51.73,50.31,71.04,75.43,70.7,0.915,43.11,44.06,42.25,0.687,0.728,317.4,36.08,1.534,304.0123,15.18,0.03794397,0.04183225,0.4489488
"2018-06-25 08:10:00",70491,"CKVY",13.32,52.35,51.66,52.47,51.11,65.31,71.93,65.31,0.874,41.57,42.73,40.8,0.775,0.797,309.8,46.66,2.411,319.0349,15.18,0.03794397,0.04183225,0.4489488
"2018-06-25 08:15:00",70492,"CKVY",13.41,53.64,52.85,53.83,52.16,63.69,68.08,62.32,0.894,41.48,42.93,40.64,0.85,0.819,261.8,91.3,2.192,334.0849,15.18,0.04633562,0.050485,0.4909894
"2018-06-25 08:20:00",70493,"CKVY",13.47,54.13,54,54.56,53.58,63,66.09,60.67,0.9,41.57,43.2,40.74,0.928,0.882,40.05,47.85,2.63,349.1935,15.18,0.04633562,0.050485,0.4909894
"2018-06-25 08:25:00",70494,"CKVY",13.55,55.24,54.43,55.49,53.7,60.42,64.44,58.91,0.899,41.63,42.63,41.09,0.844,0.832,82.2,84,3.069,364.527,15.18,0.04633562,0.050485,0.4909894
"2018-06-25 08:30:00",70495,"CKVY",13.63,54.8,55.35,55.85,54.68,62.82,63,58.26,0.92,41.78,42.98,40.86,0.986,0.86,144,53.68,3.069,379.9972,15.19,0.05485724,0.06002402,0.5321572
"2018-06-25 08:35:00",70496,"CKVY",13.72,54.99,55.06,55.42,54.62,61.35,64.71,60.66,0.905,42.48,43.45,41.55,1.291,1.141,124.4,34.47,4.603,395.3961,15.19,0.05485724,0.06002402,0.5321572
"2018-06-25 08:40:00",70497,"CKVY",13.77,55.42,55.44,55.98,54.93,61.9,65.12,60.56,0.927,43.05,44.1,41.9,1.64,1.42,129.5,43.09,4.603,410.8751,15.19,0.05485724,0.06002402,0.5321572
"2018-06-25 08:45:00",70498,"CKVY",13.7,55.41,55.72,56.34,55.35,62.37,66.29,60.39,0.934,42.98,44.8,42.04,1.611,1.629,155.2,56.55,3.726,426.2558,15.19,0.06239198,0.06891746,0.5705535
"2018-06-25 08:50:00",70499,"CKVY",13.64,57.07,56.03,57.2,55.22,60.65,65.42,60.65,0.964,43.85,44.93,42.53,1.392,1.492,115.2,41,2.85,441.4399,15.19,0.06239198,0.06891746,0.5705535
"2018-06-25 08:55:00",70500,"CKVY",13.6,57.06,57.2,57.44,56.93,57.97,63.12,57.28,0.921,43.44,44.96,42.04,1.297,1.437,122.8,26.12,2.85,456.4037,15.19,0.06239198,0.06891746,0.5705535
"2018-06-25 09:00:00",70501,"CKVY",13.57,58.41,58.02,58.66,57,54.61,62.22,54.61,0.911,43.87,45.42,42.15,1.361,1.328,134.3,71.07,3.288,471.4189,15.19,0.07048443,0.0777548,0.6076296
"2018-06-25 09:05:00",70502,"CKVY",13.55,58.6,58.55,59.15,58.04,55.22,59.78,54.06,0.928,43.21,44.86,41.78,1.421,1.374,157.2,39.96,3.507,486.1949,15.19,0.07048443,0.0777548,0.6076296
"2018-06-25 09:10:00",70503,"CKVY",13.54,59.4,58.78,59.46,58.29,55.05,60.71,53.82,0.952,43.74,45.5,41.79,1.688,1.519,148.7,30.75,5.042,500.9207,15.19,0.07048443,0.0777548,0.6076296
"2018-06-25 09:15:00",70504,"CKVY",13.53,59.65,59.3,59.77,58.72,56.11,59.27,53.1,0.979,43.31,44.81,42.31,2.41,2.096,157.3,19.29,4.822,515.5264,15.19,0.07907651,0.08776531,0.644228
"2018-06-25 09:20:00",70505,"CKVY",13.52,59.52,59.61,60.14,58.9,52.58,57.42,52.27,0.913,43.44,44.87,41.81,2.861,2.685,130.1,29.47,4.822,530.277,15.19,0.07907651,0.08776531,0.644228
"2018-06-25 09:25:00",70506,"CKVY",13.52,60.25,59.7,60.25,59.27,53.64,57.83,50.79,0.956,43.39,44.82,41.75,2.828,2.892,115.5,41.52,3.946,545.0038,15.19,0.07907651,0.08776531,0.644228
"2018-06-25 09:30:00",70507,"CKVY",13.51,61.23,60.48,61.23,60.06,55.01,55.97,50.55,1.015,43.22,45.38,41.89,2.109,2.56,102.4,65,3.726,559.5754,15.19,0.08755883,0.09915186,0.6787256
"2018-06-25 09:35:00",70508,"CKVY",13.52,61.59,61.09,61.72,60.37,48.28,54.84,46.15,0.902,42.49,44.95,40.56,2.038,2.043,141.9,40.25,4.165,573.9834,15.19,0.08755883,0.09915186,0.6787256
"2018-06-25 09:40:00",70509,"CKVY",13.52,61.77,61.41,61.84,61.1,51.4,51.43,45.67,0.967,41.8,43.69,40.3,2.077,2.029,176.8,30.24,5.042,588.0349,15.2,0.08755883,0.09915186,0.6787256
"2018-06-25 09:45:00",70510,"CKVY",13.51,62.51,61.94,62.58,61.46,46.08,51.54,46.08,0.89,42.53,44.31,41.43,2.355,2.131,143.1,33.54,4.165,601.6946,15.2,0.09561612,0.1070684,0.7123505
"2018-06-25 09:50:00",70511,"CKVY",13.51,61.46,61.8,62.58,61.4,50.47,52.25,45.6,0.939,42.13,44.15,41.09,2.261,2.319,139.9,46.88,4.165,615.2289,15.2,0.09561612,0.1070684,0.7123505
"2018-06-25 09:55:00",70512,"CKVY",13.52,63.25,62.72,63.38,61.46,48.04,53.63,46.84,0.952,43.78,44.86,42.63,2.05,2.136,122.2,39.04,4.165,628.4799,15.2,0.09561612,0.1070684,0.7123505
"2018-06-25 10:00:00",70513,"CKVY",13.52,63.24,63.1,63.55,62.51,46.69,51.15,44.5,0.925,42.99,45.04,41.21,2.398,2.182,140.6,21.18,6.138,641.7026,15.2,0.1031336,0.1155486,0.7417614
"2018-06-25 10:05:00",70514,"CKVY",13.52,62.68,63.06,63.43,62.49,49.09,49.64,43.3,0.953,42.12,43.62,40.47,2.847,2.616,138,18.91,5.918,654.7654,15.2,0.1031336,0.1155486,0.7417614
"2018-06-25 10:10:00",70515,"CKVY",13.53,63.66,63.24,63.91,62.62,44.43,51.01,43.5,0.893,42.61,44.89,41.14,3.616,3.25,150.5,16.38,5.918,667.8346,15.2,0.1031336,0.1155486,0.7417614
"2018-06-25 10:15:00",70516,"CKVY",13.52,63.78,63.62,64.15,63.04,46.62,51.07,43.6,0.941,42.59,45.15,40.96,3.916,3.799,149.2,19.4,6.357,680.7045,15.2,0.1111319,0.1268005,0.7702771
"2018-06-25 10:20:00",70517,"CKVY",13.51,63.71,64.1,64.64,63.65,47.68,49.63,44.42,0.96,43.5,44.97,42.21,3.938,3.937,152,16.77,6.576,693.2068,15.2,0.1111319,0.1268005,0.7702771
"2018-06-25 10:25:00",70518,"CKVY",13.52,65.13,64.76,65.44,63.65,44.7,52.03,44.7,0.946,44.49,46.6,43.08,3.802,3.786,160.7,19.68,6.357,705.3151,15.2,0.1111319,0.1268005,0.7702771
"2018-06-25 10:30:00",70519,"CKVY",13.51,66.12,65.08,66.24,64.39,46.07,50.04,44.42,1.009,44.27,45.88,42.89,3.259,3.584,140,32.53,5.261,717.2653,15.2,0.118716,0.1361833,0.7936114
"2018-06-25 10:35:00",70520,"CKVY",13.52,66.37,66.06,66.8,65.01,44.63,49.15,41.89,0.986,44.22,46.19,42.25,3.246,3.275,143.9,34.34,5.918,729.079,15.2,0.118716,0.1361833,0.7936114
"2018-06-25 10:40:00",70521,"CKVY",13.52,65.69,66.4,66.86,65.69,43.94,47.57,42.09,0.948,43.61,46.09,42.75,3.182,3.269,161.2,19.17,7.014,740.801,15.2,0.118716,0.1361833,0.7936114
"2018-06-25 10:45:00",70522,"CKVY",13.52,66.6,66.21,66.73,65.62,43.8,47.43,41.82,0.976,43.78,45.97,42.21,3.655,3.408,154,20.61,6.795,752.2722,15.2,0.1263937,0.1439915,0.8166469
"2018-06-25 10:50:00",70523,"CKVY",13.52,67.39,66.69,67.39,66.22,44.69,48.9,43.08,1.023,45.19,47.21,43.73,4.032,3.799,188.1,17.38,7.453,763.4528,15.2,0.1263937,0.1439915,0.8166469
"2018-06-25 10:55:00",70524,"CKVY",13.52,67.57,67.25,67.69,66.83,45.27,46.53,42.42,1.042,44.87,46.4,43.69,4.211,4.226,172.1,23.63,7.453,774.1699,15.2,0.1263937,0.1439915,0.8166469
"2018-06-25 11:00:00",70525,"CKVY",13.51,68,68.22,68.68,67.51,43.62,48.66,40.88,1.019,45.59,48,43.66,3.989,4.004,164.1,24.96,6.795,784.576,15.2,0.1335041,0.1533549,0.8349237
"2018-06-25 11:05:00",70526,"CKVY",13.5,68.74,67.68,68.8,66.82,45.23,48.28,40.47,1.084,44.82,47.76,42.45,2.981,3.553,116.4,40.29,5.042,794.8748,15.2,0.1335041,0.1533549,0.8349237
"2018-06-25 11:10:00",70527,"CKVY",13.51,69.23,69.02,69.66,68.24,42.45,49.86,40.4,1.035,46.48,49.25,44.18,2.82,2.745,133.6,38.05,5.918,805.3141,15.2,0.1335041,0.1533549,0.8349237
"2018-06-25 11:15:00",70528,"CKVY",13.5,68.98,68.45,69.29,67.38,45.02,48.31,40.4,1.088,45.37,47.61,43.75,2.538,2.776,124.3,34.18,3.946,815.5996,15.2,0.1391315,0.157133,0.8516642
"2018-06-25 11:20:00",70529,"CKVY",13.5,69.97,69.98,70.52,68.98,44.13,46.19,37.86,1.103,45.75,48.44,43.17,2.625,2.515,139.3,42.89,4.603,825.409,15.2,0.1391315,0.157133,0.8516642
"2018-06-25 11:25:00",70530,"CKVY",13.49,69.04,69.59,70.03,68.92,43.72,48.79,41.12,1.059,46.25,49.35,45.04,2.766,2.761,154.5,20.2,7.672,834.8219,15.2,0.1391315,0.157133,0.8516642
"2018-06-25 11:30:00",70531,"CKVY",13.5,70.65,69.89,70.77,68.98,40.91,47.35,40.16,1.047,46.62,48.99,44.3,2.78,2.771,123,46.28,4.384,844.0442,15.2,0.145455,0.1632419,0.8651191
"2018-06-25 11:35:00",70532,"CKVY",13.5,69.91,70.21,70.77,69.72,41.53,44.27,38.17,1.036,45.35,47.28,43.74,3.171,2.992,59.95,21.65,5.699,852.9734,15.2,0.145455,0.1632419,0.8651191
"2018-06-25 11:40:00",70533,"CKVY",13.5,70.52,70.14,70.95,69.47,40.71,46.15,38.24,1.037,45.54,48.4,43.06,2.716,3.022,40.3,29.8,7.014,861.5884,15.2,0.145455,0.1632419,0.8651191
"2018-06-25 11:45:00",70534,"CKVY",13.49,70.88,71.52,72.49,70.46,38.27,43.31,36.25,0.987,45.19,47.55,43.16,2.76,2.621,275.5,53.17,7.014,869.5552,15.2,0.1510815,0.1702669,0.8776922
"2018-06-25 11:50:00",70535,"CKVY",13.49,70.01,70.54,71.25,70.01,38.74,42.62,37.55,0.97,44.85,46.68,43.78,2.941,2.775,10.38,47.45,8.33,877.0703,15.2,0.1510815,0.1702669,0.8776922
"2018-06-25 11:55:00",70536,"CKVY",13.48,71.35,70.43,71.48,69.75,38.6,45.01,38.06,1.012,45.28,48.13,43.62,3.002,2.96,50.73,45.88,6.576,884.3892,15.2,0.1510815,0.1702669,0.8776922
"2018-06-25 12:00:00",70537,"CKVY",13.48,71.72,71.79,72.34,71.29,42.17,42.2,36.99,1.119,45.79,47.91,44.09,3.047,3.105,335.1,50.86,5.48,891.05,15.2,0.1550275,0.1747831,0.8861864
"2018-06-25 12:05:00",70538,"CKVY",13.48,71.66,71.59,72.27,70.98,36.51,43.98,36.51,0.967,45.97,48.98,43.69,2.862,3.089,22.93,29.58,5.918,893.6505,15.2,0.1550275,0.1747831,0.8861864
"2018-06-25 12:10:00",70539,"CKVY",13.48,72.33,72.24,72.7,71.59,38.64,44.15,35.83,1.047,45.85,49.31,43.64,2.747,2.711,149.3,48.86,6.138,899.0535,15.2,0.1550275,0.1747831,0.8861864
"2018-06-25 12:15:00",70540,"CKVY",13.47,71.96,72.4,72.95,71.96,35.21,43.06,34.94,0.942,45.3,48.99,43.02,2.853,2.72,307.2,50.98,7.672,903.277,15.2,0.1585872,0.1785318,0.8909582
"2018-06-25 12:20:00",70541,"CKVY",13.47,72.15,71.62,72.33,70.85,39.08,41.72,35.14,1.052,44.37,47.5,42.61,3.11,2.757,22.48,76.35,10.52,907.976,15.2,0.1585872,0.1785318,0.8909582
"2018-06-25 12:25:00",70542,"CKVY",13.47,73.38,72.81,73.38,72.21,37.85,42.51,34.18,1.062,45.43,48.59,42.95,3.389,3.344,31.45,31.61,6.576,906.6924,15.2,0.1585872,0.1785318,0.8909582
"2018-06-25 12:30:00",70543,"CKVY",13.47,73.57,73.32,73.69,72.77,33.77,38.98,31.85,0.954,44.05,46.9,41.55,3.344,3.578,46.83,65.88,6.576,912.9194,15.2,0.1615848,0.1833656,0.8947709
"2018-06-25 12:35:00",70544,"CKVY",13.47,74.18,74.02,74.68,73.38,34.25,37.85,31.17,0.988,43.91,46.61,41.6,3.535,3.41,347.7,76.71,10.74,922.5049,15.2,0.1615848,0.1833656,0.8947709
"2018-06-25 12:40:00",70545,"CKVY",13.47,74.25,74.33,75.23,73.94,33.16,36.1,29.83,0.958,43.91,45.69,41.3,4.757,4.11,326.2,19.79,10.96,933.8419,15.2,0.1615848,0.1833656,0.8947709
"2018-06-25 12:45:00",70546,"CKVY",13.45,75.36,74.69,75.54,73.88,30.59,35.49,28.81,0.917,42.79,45.62,40.82,5.773,4.933,327,23.76,12.71,938.5939,15.2,0.1700554,0.1963498,0.8954982
"2018-06-25 12:50:00",70547,"CKVY",13.46,75.6,75.71,76.4,74.8,27.78,33.4,25.48,0.84,40.76,44.78,37.91,7.589,6.837,300,21,17.76,942.6738,15.2,0.1700554,0.1963498,0.8954982
"2018-06-25 12:55:00",70548,"CKVY",13.45,75.48,75.8,76.16,75.29,28.43,31.96,26.72,0.856,40.76,43.73,39.31,9.37,8.44,306.1,13.5,18.63,947.1215,15.2,0.1700554,0.1963498,0.8954982
"2018-06-25 13:00:00",70549,"CKVY",13.45,75.48,75.65,76.4,75.17,30.62,32.03,26.44,0.922,40.68,43.57,38.83,10.73,10.4,300.7,13.45,16.66,951.9335,15.19,0.1837715,0.2267187,0.8954324
"2018-06-25 13:05:00",70550,"CKVY",13.45,76.28,76.13,76.96,75.42,27.81,31.44,26.68,0.86,41.72,43.46,39.64,9.56,10.2,299.9,21.67,10.52,955.8247,15.19,0.1837715,0.2267187,0.8954324
"2018-06-25 13:10:00",70551,"CKVY",13.45,76.4,75.64,76.47,74.99,30.55,32.61,26.51,0.949,41.33,44.47,38.58,7.869,8.58,317.2,16.66,16.66,958.4263,15.19,0.1837715,0.2267187,0.8954324
"2018-06-25 13:15:00",70552,"CKVY",13.44,75.29,76.09,76.65,75.23,28.22,32.27,27.09,0.845,41.8,44.52,39.31,7.818,7.81,316.4,12.83,15.56,959.3766,15.19,0.1849933,0.2287009,0.8873147
"2018-06-25 13:20:00",70553,"CKVY",13.43,76.22,75.96,76.65,75.05,29.08,31.79,27.54,0.897,41.78,43.48,39.98,8.85,8.21,329.5,15.97,17.54,960.0854,15.19,0.1849933,0.2287009,0.8873147
"2018-06-25 13:25:00",70554,"CKVY",13.44,76.4,76.57,77.39,75.72,26.37,31.51,24.01,0.819,41.25,43.95,37.61,9.36,9.23,309.3,27.32,12.49,961.2341,15.19,0.1849933,0.2287009,0.8873147
"2018-06-25 13:30:00",70555,"CKVY",13.44,76.28,76.54,77.2,75.91,26.51,29.63,22.67,0.82,38.91,42.87,35.43,8.65,9.02,292.2,23.63,13.37,962.3088,15.19,0.1865801,0.2310751,0.8785664
"2018-06-25 13:35:00",70556,"CKVY",13.44,76.21,76.55,77.2,75.78,27.19,31.51,24.9,0.839,41.12,44.43,38.02,8.48,8.67,325.4,19.41,15.12,962.8389,15.19,0.1865801,0.2310751,0.8785664
"2018-06-25 13:40:00",70557,"CKVY",13.44,77.25,76.75,77.37,76.03,26.37,30.69,25.89,0.842,40.84,43.59,39.25,8.32,8.41,296.3,25.95,13.37,961.8766,15.19,0.1865801,0.2310751,0.8785664
"2018-06-25 13:45:00",70558,"CKVY",13.44,76.63,76.6,77.25,76.02,28.25,30.65,24.93,0.884,40.81,43.7,38.1,8.62,8.22,293.1,28.81,14.91,960.623,15.19,0.1855396,0.2289047,0.8652719
"2018-06-25 13:50:00",70559,"CKVY",13.42,76.69,77.12,77.92,76.57,27.57,31.1,26.34,0.864,42.03,44.18,40.07,8.21,8.38,299.8,17.78,12.93,958.8418,15.19,0.1855396,0.2289047,0.8652719
"2018-06-25 13:55:00",70560,"CKVY",13.43,77.49,76.67,77.49,76.13,27.4,32.02,26.64,0.882,42.06,44.91,39.63,7.739,8.02,293.4,23.69,12.49,956.7988,15.19,0.1855396,0.2289047,0.8652719
"2018-06-25 14:00:00",70561,"CKVY",13.43,76.49,76.72,77.43,76,26.23,30.07,24.59,0.817,40.6,42.97,37.84,7.326,7.683,319.7,18.74,13.37,954.2615,15.19,0.1836745,0.2255389,0.8485324
"2018-06-25 14:05:00",70562,"CKVY",13.43,77.36,77.26,78.47,76.49,26.44,30.89,23.8,0.847,40.21,43.88,37.48,6.547,6.881,287,32.33,10.3,951.5478,15.19,0.1836745,0.2255389,0.8485324
"2018-06-25 14:10:00",70563,"CKVY",13.42,79.2,77.68,79.2,76.86,28.42,29.24,23.66,0.968,40.51,43.87,37.94,6.806,6.558,296.5,17.93,12.28,949.7769,15.19,0.1836745,0.2255389,0.8485324
"2018-06-25 14:15:00",70564,"CKVY",13.42,77.1,77.83,79.82,76.37,26.43,28.69,22.63,0.84,38.99,44.4,36.02,7.263,7.085,313.9,16.97,15.12,948.3417,15.18,0.1825718,0.2217235,0.8318543
"2018-06-25 14:20:00",70565,"CKVY",13.42,77.23,77.23,77.54,76.86,21.85,26.98,21.85,0.697,38.37,40.68,35.3,8.44,7.966,317.8,19.77,13.81,947.128,15.18,0.1825718,0.2217235,0.8318543
"2018-06-25 14:25:00",70566,"CKVY",13.42,78.4,77.09,78.4,76.49,23.69,26.37,21.57,0.786,37.42,40.56,34.68,8.45,8.4,304.8,14.72,15.12,944.7227,15.18,0.1825718,0.2217235,0.8318543
"2018-06-25 14:30:00",70567,"CKVY",13.42,77.6,78.21,79.08,77.35,23.9,25.51,21.5,0.772,38.12,40.67,35.21,8.47,8.42,322.9,16.86,13.81,940.9688,15.18,0.1847963,0.2295864,0.8126695
"2018-06-25 14:35:00",70568,"CKVY",13.42,78.21,77.93,78.77,77.04,23.22,26.47,20.72,0.765,38.09,41.08,33.92,7.88,7.892,318.5,23.38,18.63,936.375,15.18,0.1847963,0.2295864,0.8126695
"2018-06-25 14:40:00",70569,"CKVY",13.41,77.41,78.47,79.75,77.35,21.5,26.71,20.37,0.69,37.95,41.99,34.52,8.04,8.06,302.6,13.15,15.34,931.3467,15.18,0.1847963,0.2295864,0.8126695
"2018-06-25 14:45:00",70570,"CKVY",13.4,78.4,77.75,78.4,77.23,26.23,27.94,21.57,0.87,38.28,41.95,35.13,7.947,8.02,319.8,17.28,13.15,926.5789,15.18,0.1827549,0.22685,0.7882187
"2018-06-25 14:50:00",70571,"CKVY",13.41,77.97,78.01,78.89,77.35,19.07,26.71,19.07,0.624,37.4,41.47,32.52,8.59,8.58,328,26.12,15.34,921.1921,15.18,0.1827549,0.22685,0.7882187
"2018-06-25 14:55:00",70572,"CKVY",13.41,79.01,78.15,79.01,77.47,24.69,26.33,18.97,0.836,37.84,41,32.38,8.36,8.39,309.9,18.48,14.69,915.6418,15.18,0.1827549,0.22685,0.7882187
"2018-06-25 15:00:00",70573,"CKVY",13.41,78.15,78.81,79.94,77.97,21.57,24.93,19.24,0.71,36.24,40.21,33.62,8.84,8.51,298.2,13.71,15.12,909.8409,15.18,0.1821504,0.2284931,0.76245
"2018-06-25 15:05:00",70574,"CKVY",13.4,77.72,77.8,78.64,77.16,21.5,26.43,18.66,0.697,35.11,40.8,31.72,8.33,8.57,317.9,14.3,14.03,904.274,15.18,0.1821504,0.2284931,0.76245
"2018-06-25 15:10:00",70575,"CKVY",13.4,78.21,77.77,78.58,77.1,23.49,25,19.24,0.774,35.74,39.66,33.04,8.28,8.59,335.2,18.5,15.34,897.8367,15.18,0.1821504,0.2284931,0.76245
"2018-06-25 15:15:00",70576,"CKVY",13.39,78.83,78.84,79.32,78.21,19.86,24.45,19.45,0.668,36.45,39.35,33.81,7.543,7.758,305,19.39,12.49,890.426,15.18,0.1782127,0.2240943,0.7347203
"2018-06-25 15:20:00",70577,"CKVY",13.39,78.71,78.82,79.75,78.34,24.17,24.17,18.76,0.81,36.1,39.49,32.67,7.434,7.481,298.7,18.83,10.74,882.7211,15.18,0.1782127,0.2240943,0.7347203
"2018-06-25 15:25:00",70578,"CKVY",13.39,78.77,79.47,80.2,78.64,24.52,25,20.89,0.823,38.16,40.83,36.2,7.761,7.512,296.5,27.46,14.03,874.6057,15.18,0.1782127,0.2240943,0.7347203
"2018-06-25 15:30:00",70579,"CKVY",13.39,79.26,79.39,80.1,78.71,19.41,27.12,18.83,0.662,37.89,42.54,33.66,8.02,8,276.1,25.12,14.03,866.5056,15.17,0.1740108,0.2175527,0.701382
"2018-06-25 15:35:00",70580,"CKVY",13.38,79.01,79.09,79.57,78.64,22.12,23.28,19,0.749,36.07,38.67,33.48,7.78,8.01,295.2,20.49,12.49,858.6653,15.17,0.1740108,0.2175527,0.701382
"2018-06-25 15:40:00",70581,"CKVY",13.38,79.01,79.16,79.82,78.27,25.95,25.95,20.48,0.878,37.83,41.2,35.45,6.977,7.292,284.7,19.87,10.08,850.4352,15.17,0.1740108,0.2175527,0.701382
"2018-06-25 15:45:00",70582,"CKVY",13.38,79.51,79.34,80.2,78.71,24.55,28.76,23.08,0.844,41.22,44.56,38.7,6.717,6.885,314.7,19.21,13.37,840.755,15.18,0.1681583,0.2099811,0.6666608
"2018-06-25 15:50:00",70583,"CKVY",13.38,78.83,79.53,80.2,78.71,25.37,27.84,22.84,0.854,40.4,43.65,38.17,7.149,6.87,294.5,15.78,13.81,829.9366,15.17,0.1681583,0.2099811,0.6666608
"2018-06-25 15:55:00",70584,"CKVY",13.37,79.45,78.88,79.45,78.21,21.54,27.22,21.54,0.739,39.18,42.39,36.58,8.01,7.668,285.9,20.7,14.69,819.2111,15.17,0.1681583,0.2099811,0.6666608
"2018-06-25 16:00:00",70585,"CKVY",13.37,78.58,78.73,79.69,77.97,24.31,26.95,20.89,0.811,38.67,41.8,35.54,7.112,7.434,301.5,41.2,12.93,809.9242,15.17,0.1621297,0.2028486,0.6300688
"2018-06-25 16:05:00",70586,"CKVY",13.37,78.51,78.28,78.89,77.65,24.69,27.8,22.53,0.822,38.78,42.29,37.01,7.366,7.084,311.9,11.68,16.66,801.2282,15.17,0.1621297,0.2028486,0.6300688
"2018-06-25 16:10:00",70587,"CKVY",13.35,78.69,78.53,79.31,78.08,26.67,27.73,21.23,0.893,39.08,42.73,35.64,7.023,7.017,312,23.07,15.12,791.7355,15.17,0.1621297,0.2028486,0.6300688
"2018-06-25 16:15:00",70588,"CKVY",13.35,78.87,78.6,79,78.19,23.01,27.18,21.05,0.775,37.9,42.2,35.74,8.16,7.817,331.3,15.27,13.81,781.7012,15.17,0.1561478,0.1963401,0.5935113
"2018-06-25 16:20:00",70589,"CKVY",13.36,79.11,79.24,80.2,78.31,23.14,27.05,19.58,0.786,37.49,42.88,34.04,8.16,8.34,324.9,13.54,15.56,770.6538,15.17,0.1561478,0.1963401,0.5935113
"2018-06-25 16:25:00",70590,"CKVY",13.36,78.92,79.21,80.2,78.49,21.84,24.85,19.44,0.737,36.81,40.58,33.73,8.36,8.23,320,27.41,14.25,760.2693,15.17,0.1561478,0.1963401,0.5935113
"2018-06-25 16:30:00",70591,"CKVY",13.36,78.3,78.74,79.04,78.24,21.22,22.05,19.31,0.702,35.28,36.99,33.19,8.62,8.48,346.2,15.12,14.47,749.4244,15.17,0.1556678,0.2007087,0.5563453
"2018-06-25 16:35:00",70592,"CKVY",13.35,78.42,78.35,78.79,78.05,23.41,23.69,19.17,0.777,35.06,38.35,33.14,7.724,8.09,347,17.55,11.18,737.8139,15.17,0.1556678,0.2007087,0.5563453
"2018-06-25 16:40:00",70593,"CKVY",13.36,78.79,79.12,79.59,78.42,21.19,24.75,20.2,0.712,37.89,40.06,34.83,7.302,7.502,336.6,25.33,12.71,725.7955,15.17,0.1556678,0.2007087,0.5563453
"2018-06-25 16:45:00",70594,"CKVY",13.35,79.53,78.94,79.59,78.61,23.93,25.74,21.39,0.824,38.76,41.13,36.08,7.026,7.096,324.9,15.75,12.93,713.1532,15.17,0.1460032,0.1872087,0.5152737
"2018-06-25 16:50:00",70595,"CKVY",13.35,79.77,79.14,79.77,78.79,25.77,25.95,21.77,0.894,38.99,41.67,36.72,6.818,6.978,318,29.15,9.21,700.6741,15.16,0.1460032,0.1872087,0.5152737
"2018-06-25 16:55:00",70596,"CKVY",13.35,78.79,79.14,80.1,78.48,24.03,26.22,21.8,0.807,39.09,42.03,36.44,7.025,7.144,325.8,23.5,12.93,687.8088,15.16,0.1460032,0.1872087,0.5152737
"2018-06-25 17:00:00",70597,"CKVY",13.35,79.16,79.19,79.59,78.73,23.93,27.31,22.28,0.814,39.43,42.75,37.41,6.361,6.669,317.7,20.26,10.3,675.6649,15.16,0.1374633,0.1754101,0.4721331
"2018-06-25 17:05:00",70598,"CKVY",13.35,79.16,79.46,79.96,79.03,20.16,24.75,18.65,0.686,36.59,40.2,33.44,6.449,6.136,303.1,34.76,12.71,664.3771,15.16,0.1374633,0.1754101,0.4721331
"2018-06-25 17:10:00",70599,"CKVY",13.35,79.28,79.21,79.65,78.79,23.48,23.93,20.13,0.802,36.48,39.15,34.69,5.926,6.179,297.3,21.96,9.64,652.4185,15.16,0.1374633,0.1754101,0.4721331
"2018-06-25 17:15:00",70600,"CKVY",13.35,79.71,79.77,80.1,79.28,21.8,23.38,19.78,0.755,37.2,39.27,34.81,5.514,5.787,280.8,18.4,9.43,638.7601,15.16,0.1281436,0.1631209,0.4314117
"2018-06-25 17:20:00",70601,"CKVY",13.35,79.53,79.48,80.1,78.85,23.82,26.15,21.05,0.82,38.7,42.04,36.28,5.864,5.924,326.8,16.32,10.52,623.7411,15.16,0.1281436,0.1631209,0.4314117
"2018-06-25 17:25:00",70602,"CKVY",13.34,79.53,79.39,80,78.79,25.91,25.98,21.22,0.892,39.07,41.87,36.02,6.001,5.954,324.4,19.56,11.84,609.2921,15.16,0.1281436,0.1631209,0.4314117
"2018-06-25 17:30:00",70603,"CKVY",13.34,79.1,79.17,79.77,78.67,24.92,28,23.07,0.846,40.14,43.14,38.06,6.076,6.206,326.8,22.04,12.28,594.5567,15.16,0.1196638,0.1532319,0.3863505
"2018-06-25 17:35:00",70604,"CKVY",13.34,80.2,79.51,80.3,79.03,23.89,27.28,22.8,0.841,40.55,42.72,38.15,5.377,5.585,324.1,17.44,8.77,580.2344,15.16,0.1196638,0.1532319,0.3863505
"2018-06-25 17:40:00",70605,"CKVY",13.34,78.42,79,80.2,78.3,22.32,25.67,21.43,0.741,38.29,41.04,36.01,5.142,5.256,330.9,38.81,8.99,566.5811,15.16,0.1196638,0.1532319,0.3863505
"2018-06-25 17:45:00",70606,"CKVY",13.35,79.16,79,79.59,78.36,22.42,26.42,22.25,0.762,39.09,42,36.76,5.127,4.84,302.6,19.41,9.21,553.9819,15.16,0.108998,0.1387471,0.3427019
"2018-06-25 17:50:00",70607,"CKVY",13.33,79.03,79.04,79.28,78.6,25.5,26.7,22.18,0.864,39.34,42.11,37.09,5.496,5.498,301,27.46,8.77,540.9358,15.16,0.108998,0.1387471,0.3427019
"2018-06-25 17:55:00",70608,"CKVY",13.34,79.59,79.21,79.65,78.97,23.34,26.56,22.59,0.805,40.14,42.13,37.66,5.206,5.319,307.7,15.93,7.891,526.6945,15.16,0.108998,0.1387471,0.3427019
"2018-06-25 18:00:00",70609,"CKVY",13.34,78.91,79.05,79.65,78.67,25.57,25.57,22.59,0.862,39.09,40.73,37.58,5.412,5.464,338.8,22.93,10.74,511.9645,15.16,0.101978,0.1319561,0.2987857
"2018-06-25 18:05:00",70610,"CKVY",13.34,79.28,79.37,79.65,78.85,24.41,26.84,22.45,0.833,39.95,42.08,37.95,5.402,5.289,331.1,19.29,9.21,497.3207,15.16,0.101978,0.1319561,0.2987857
"2018-06-25 18:10:00",70611,"CKVY",13.35,79.59,79.23,79.9,78.54,25.12,27.38,22.63,0.866,39.91,42.92,37.39,5.49,5.351,325.6,19.17,10.52,482.9045,15.16,0.101978,0.1319561,0.2987857
"2018-06-25 18:15:00",70612,"CKVY",13.34,78.67,78.95,79.71,78.42,24.75,25.81,22.35,0.828,39.04,41.6,36.98,5.345,5.501,310.6,11.12,9.86,468.3506,15.16,0.09397477,0.1232793,0.255073
"2018-06-25 18:20:00",70613,"CKVY",13.35,79.03,79,79.4,78.67,25.3,26.19,22.52,0.857,39.35,41.45,37.27,4.688,4.979,314.3,19.88,7.891,453.4045,15.16,0.09397477,0.1232793,0.255073
"2018-06-25 18:25:00",70614,"CKVY",13.35,78.79,78.61,79.03,78.17,23.48,26.73,22.66,0.789,38.96,41.88,37.09,4.344,4.721,338.9,42.46,9.43,438.5388,15.16,0.09397477,0.1232793,0.255073
"2018-06-25 18:30:00",70615,"CKVY",13.36,79.77,78.96,79.84,78.48,25.57,26.87,22.21,0.887,39.17,42.64,37.04,3.083,3.588,357.6,70.74,4.165,423.6725,15.15,0.08125696,0.1060205,0.2121262
"2018-06-25 18:35:00",70616,"CKVY",13.36,79.16,79.55,79.96,79.03,25.4,28.41,23.65,0.864,41.43,43.67,39.35,3.551,3.298,311.2,18.23,9.64,409.4185,15.15,0.08125696,0.1060205,0.2121262
"2018-06-25 18:40:00",70617,"CKVY",13.35,79.16,79.19,79.65,78.79,24.85,27.18,22.49,0.845,40.16,42.83,37.44,3.721,3.554,290.7,15.15,7.672,395.2641,15.15,0.08125696,0.1060205,0.2121262
"2018-06-25 18:45:00",70618,"CKVY",13.36,78.73,78.86,79.28,78.42,25.67,26.84,22.9,0.861,39.69,42.29,37.69,4.886,4.243,325.1,14.35,9.64,381.4048,15.15,0.07006788,0.09099275,0.1694673
"2018-06-25 18:50:00",70619,"CKVY",13.34,78.48,78.65,78.85,78.3,24.41,27.31,22.83,0.812,39.6,42.28,37.46,4.948,5.018,337.2,19.41,8.77,367.0382,15.15,0.07006788,0.09099275,0.1694673
"2018-06-25 18:55:00",70620,"CKVY",13.37,78.48,78.37,78.54,78.17,21.84,27.83,21.77,0.726,39.04,42.55,36.21,5.168,5.067,338.8,16.17,8.55,352.2921,15.15,0.07006788,0.09099275,0.1694673
"2018-06-25 19:00:00",70621,"CKVY",13.37,78.54,78.74,79.1,78.42,24.99,25.81,21.53,0.833,38.87,40.97,35.93,4.754,4.906,317.3,16.4,7.891,337.3353,15.15,0.0679763,0.09399119,0.1291618
"2018-06-25 19:05:00",70622,"CKVY",13.36,78.42,78.37,78.6,77.99,26.15,27.01,22.35,0.868,39.58,41.78,36.71,4.544,4.787,333.7,25.3,10.08,322.0066,15.15,0.0679763,0.09399119,0.1291618
"2018-06-25 19:10:00",70623,"CKVY",13.37,78.05,78.04,78.48,77.8,24.3,27.45,22.93,0.797,38.8,42.15,37.26,4.228,4.315,6.173,12.71,5.699,306.6434,15.15,0.0679763,0.09399119,0.1291618
"2018-06-25 19:15:00",70624,"CKVY",13.37,78.42,78.24,78.48,78.05,25.4,26.63,21.43,0.843,38.83,41.36,35.65,4.08,4.303,333.4,20.04,7.453,291.523,15.15,0.05680702,0.07991071,0.0907705
"2018-06-25 19:20:00",70625,"CKVY",13.33,78.48,78.47,78.67,78.3,24.34,25.6,21.22,0.809,38.52,40.45,35.51,3.5,3.648,334.9,17.97,4.822,277.0826,15.15,0.05680702,0.07991071,0.0907705
"2018-06-25 19:25:00",70626,"CKVY",13.38,79.03,78.79,79.28,78.3,24.1,26.36,21.43,0.816,38.35,41.51,36.27,2.822,3.115,325.7,29.44,4.165,262.965,15.15,0.05680702,0.07991071,0.0907705
"2018-06-25 19:30:00",70627,"CKVY",13.24,78.3,78.49,79.03,77.99,24.2,27.93,23.04,0.8,39.73,42.39,37.88,2.613,2.712,307.6,21.69,5.918,248.8371,15.15,0.04210976,0.05911801,0.05598537
"2018-06-25 19:35:00",70628,"CKVY",13.15,77.93,78.22,78.54,77.8,23.75,26.22,22.73,0.776,39.18,40.71,36.83,2.679,2.643,326.5,20.18,5.918,234.6351,15.15,0.04210976,0.05911801,0.05598537
"2018-06-25 19:40:00",70629,"CKVY",13.11,77.8,77.88,78.05,77.56,23,26.01,22.73,0.748,38.59,40.34,36.68,3.079,2.899,320.3,13.17,5.261,220.5349,15.15,0.04210976,0.05911801,0.05598537
"2018-06-25 19:45:00",70630,"CKVY",13.08,77.68,77.83,78.11,77.56,26.94,27.62,22.42,0.872,39.53,41.68,36.38,3.013,3.003,328.9,11.79,4.165,206.5782,15.15,0.03221311,0.04706455,0.02800573
"2018-06-25 19:50:00",70631,"CKVY",13.04,77.31,77.5,77.8,77.19,31.29,31.46,26.94,1.001,42.95,44.77,41.06,2.81,2.936,289.2,11.16,3.507,192.7233,15.15,0.03221311,0.04706455,0.02800573
"2018-06-25 19:55:00",70632,"CKVY",13.02,77.56,77.39,77.56,77.19,31.76,32.86,29.44,1.025,44.63,46.11,42.96,2.299,2.575,289.3,12.11,2.85,178.9627,15.14,0.03221311,0.04706455,0.02800573
"2018-06-25 20:00:00",70633,"CKVY",13,77.37,77.44,77.56,77.31,31.25,32.86,27.18,1.002,43.41,46.11,41.07,1.931,2.126,305,9.64,2.63,165.5221,15.14,0.02289702,0.03500619,0.01225908
"2018-06-25 20:05:00",70634,"CKVY",12.98,77.19,77.28,77.56,77.06,30.26,31.49,28.1,0.964,43.02,44.83,41.75,1.726,1.822,300.9,8.89,2.63,152.591,15.14,0.02289702,0.03500619,0.01225908
"2018-06-25 20:10:00",70635,"CKVY",12.98,76.14,76.49,77.19,76.02,31.7,32.83,30.09,0.976,44.21,45.17,43.21,1.976,1.835,299.8,9.08,2.85,140.071,15.14,0.02289702,0.03500619,0.01225908
"2018-06-25 20:15:00",70636,"CKVY",12.97,76.08,75.96,76.14,75.83,32.04,32.93,31.15,0.984,44.17,44.77,43.31,1.974,1.972,315.6,8.3,2.85,127.9081,15.14,0.01035373,0.01645005,0.004067244
"2018-06-25 20:20:00",70637,"CKVY",12.96,73.37,74.74,76.08,73.37,45.8,45.8,32.11,1.285,49.6,51.46,44.16,1.974,1.945,249,17.46,2.85,115.7602,15.14,0.01035373,0.01645005,0.004067244
"2018-06-25 20:25:00",70638,"CKVY",12.96,73,73.15,73.43,73,40.15,46.89,39.47,1.112,49.16,51.78,47.05,1.849,1.887,285.4,10.96,3.069,103.8501,15.14,0.01035373,0.01645005,0.004067244
"2018-06-25 20:30:00",70639,"CKVY",12.95,71.89,72.66,73.12,71.89,39.77,40.18,37.69,1.061,46.1,47.47,45.33,2.228,2.002,303.9,6.037,3.726,92.1245,15.14,0.006527633,0.01060508,0.0002957961
"2018-06-25 20:35:00",70640,"CKVY",12.94,68.99,70.28,71.95,68.99,44.74,44.74,39.84,1.082,46.5,47.37,45.98,2.808,2.53,307.9,5.905,4.384,80.87617,15.14,0.006527633,0.01060508,0.0002957961
"2018-06-25 20:40:00",70641,"CKVY",12.94,67.33,68.15,69.05,67.33,48.06,48.06,44.77,1.097,46.98,47.43,46.37,2.98,2.946,331.6,11.36,3.946,70.09628,15.13,0.006527633,0.01060508,0.0002957961
"2018-06-25 20:45:00",70642,"CKVY",12.93,66.47,66.51,67.45,65.97,46.76,50.15,46.62,1.036,46.56,47.49,45.25,2.559,2.836,111.2,69.53,2.85,59.45456,15.13,0.005423183,0.008769557,2.5E-07
"2018-06-25 20:50:00",70643,"CKVY",12.92,66.47,66.53,66.71,66.34,46.14,46.96,44.87,1.023,44.92,45.69,44.44,1.435,2.038,120.7,41.28,1.534,45.05898,15.13,0.005423183,0.008769557,2.5E-07
"2018-06-25 20:55:00",70644,"CKVY",12.9,64.93,65.47,66.53,64.74,46.96,52.99,46.21,0.987,46.47,48.04,44.23,0.873,1.08,185,43.55,1.754,28.37495,15.13,0.005423183,0.008769557,2.5E-07
"2018-06-25 21:00:00",70645,"CKVY",12.91,64.68,65.23,65.6,64.68,42.27,46.89,41.86,0.881,42.51,44.24,41.24,1.104,0.897,200,9.95,3.726,14.42322,15.12,-0.00358039,-0.004455837,2.5E-07
"2018-06-25 21:05:00",70646,"CKVY",12.91,63.76,64.38,64.8,63.7,44.5,44.57,41.52,0.898,41.33,41.84,40.7,1.454,1.192,138.5,44.78,2.63,7.266728,15.12,-0.00358039,-0.004455837,2.5E-07
"2018-06-25 21:10:00",70647,"CKVY",12.91,62.66,62.85,63.82,62.41,47.72,49.6,44.53,0.926,43.12,43.73,41.69,1.484,1.571,84.9,9.99,2.411,5.281584,15.12,-0.00358039,-0.004455837,2.5E-07
"2018-06-25 21:15:00",70648,"CKVY",12.9,58.48,60.06,62.84,58.36,65.15,65.26,47.45,1.09,45.94,47.29,42.42,1.921,1.69,95.6,13.38,4.822,3.744308,15.12,-0.003650995,-0.004510814,2.5E-07
"2018-06-25 21:20:00",70649,"CKVY",12.9,59.47,59.16,59.6,58.48,60.71,65.15,60.23,1.052,46.16,46.95,45.46,2.349,2.279,107.9,13.8,4.165,2.455812,15.12,-0.003650995,-0.004510814,2.5E-07
"2018-06-25 21:25:00",70650,"CKVY",12.9,60.46,59.32,60.52,58.73,57.66,62.69,57.66,1.035,45.78,46.23,45.28,2.459,2.295,334.3,18.52,3.288,1.489992,15.11,-0.003650995,-0.004510814,2.5E-07
"2018-06-25 21:30:00",70651,"CKVY",12.9,60.34,60.56,61.57,59.85,57.56,57.66,55.02,1.029,45.14,45.49,44.74,2.398,2.54,353.2,7.074,4.822,0.8347328,15.11,-0.001852424,-0.001746859,2.5E-07
"2018-06-25 21:35:00",70652,"CKVY",12.89,61.63,61.09,61.76,60.34,56.57,58.31,56.43,1.059,46.05,46.42,45.33,2.612,2.386,353.6,15.05,4.603,0.4214882,15.11,-0.001852424,-0.001746859,2.5E-07
"2018-06-25 21:40:00",70653,"CKVY",12.89,59.78,60.69,61.82,59.78,60.33,60.33,56.46,1.057,46.14,46.37,45.96,3.283,3.058,18.24,2.633,4.384,0.1905517,15.11,-0.001852424,-0.001746859,2.5E-07
"2018-06-25 21:45:00",70654,"CKVY",12.89,56.47,59.02,59.78,56.47,65.99,65.99,60.13,1.027,45.73,46.08,45.08,2.923,3.002,73.91,55.29,4.822,0.07390876,15.11,-0.0007300936,-8.661154E-05,2.5E-07
"2018-06-25 21:50:00",70655,"CKVY",12.89,51.43,52.48,56.35,51.12,81.5,81.6,65.99,1.055,45.14,46,44.62,2.944,3.018,150.5,17.52,4.822,0.01720382,15.11,-0.0007300936,-8.661154E-05,2.5E-07
"2018-06-25 21:55:00",70656,"CKVY",12.89,54.82,52.87,54.82,51.31,68.33,81.4,68.33,1.001,45.4,45.95,44.56,2.461,2.614,212.4,10.97,3.288,0,15.11,-0.0007300936,-8.661154E-05,2.5E-07
"2018-06-25 22:00:00",70657,"CKVY",12.87,52.85,54.09,55.75,52.73,75.63,76.04,66.04,1.031,45.11,45.53,44.31,2.783,2.671,237,9.82,4.165,0,15.11,-0.002610755,-0.002956238,2.5E-07
"2018-06-25 22:05:00",70658,"CKVY",12.88,53.9,52.9,53.9,52.3,71.35,76.76,71.35,1.011,45.27,45.8,44.81,2.924,2.73,289.3,21.29,5.48,0,15.11,-0.002610755,-0.002956238,2.5E-07
"2018-06-25 22:10:00",70659,"CKVY",12.88,56.43,55.44,56.92,53.78,64.19,71.35,63.16,0.997,44.39,44.83,43.94,3.979,3.541,263.3,16.41,6.138,0,15.11,-0.002610755,-0.002956238,2.5E-07
"2018-06-25 22:15:00",70660,"CKVY",12.87,54.08,55.05,56.43,54.08,68.3,68.33,64.15,0.974,44.16,44.6,43.6,3.766,3.915,274.2,20.42,3.507,0,15.11,-0.001037173,-0.0006747575,2.5E-07
"2018-06-25 22:20:00",70661,"CKVY",12.87,52.44,53.09,54.09,52.38,67.15,69.03,67.15,0.902,42.98,43.95,41.84,3.462,3.635,249.3,9.12,4.165,0,15.11,-0.001037173,-0.0006747575,2.5E-07
"2018-06-25 22:25:00",70662,"CKVY",12.87,52.69,53.48,54.3,52.31,62.77,67.15,59.55,0.851,40.7,41.94,40.31,2.869,3.151,263.9,9.74,4.384,0,15.11,-0.001037173,-0.0006747575,2.5E-07
"2018-06-25 22:30:00",70663,"CKVY",12.86,51.77,51.93,52.69,51.59,64.79,65.03,62.74,0.849,40.14,40.4,39.77,2.77,2.777,287.1,22.61,3.507,0,15.11,-0.0008632775,-0.0004139355,2.5E-07
"2018-06-25 22:35:00",70664,"CKVY",12.87,51.77,51.99,52.45,51.65,66.44,67.74,64.76,0.871,41.11,42.11,40.25,2.344,2.648,355.5,54.14,2.411,0,15.11,-0.0008632775,-0.0004139355,2.5E-07
"2018-06-25 22:40:00",70665,"CKVY",12.87,47.95,50.12,51.77,47.95,78.81,78.88,66.51,0.896,41.7,42.73,40.59,2.176,2.132,105.4,9.54,3.946,0,15.1,-0.0008632775,-0.0004139355,2.5E-07
"2018-06-25 22:45:00",70666,"CKVY",12.86,48.26,47.8,48.26,47.58,77.3,78.88,76.89,0.889,41.23,41.84,40.79,2.297,2.141,141.7,13.03,4.822,0,15.1,-0.003081864,-0.003678333,2.5E-07
"2018-06-25 22:50:00",70667,"CKVY",12.86,52.02,50.52,52.02,48.2,68.05,77.44,68.05,0.9,41.73,42.3,41.12,2.981,2.626,179.5,27.65,4.603,0,15.1,-0.003081864,-0.003678333,2.5E-07
"2018-06-25 22:55:00",70668,"CKVY",12.86,53.45,52.87,53.69,51.9,66.24,68.01,64.18,0.923,41.94,42.5,41.7,2.827,2.927,215.6,28.61,3.726,0,15.1,-0.003081864,-0.003678333,2.5E-07
"2018-06-25 23:00:00",70669,"CKVY",12.86,50.75,51.75,53.51,50.62,71.05,71.08,66.17,0.896,41.93,42.59,41.53,2.664,2.829,270,15.88,3.507,0,15.1,-0.002003623,-0.002062418,2.5E-07
"2018-06-25 23:05:00",70670,"CKVY",12.86,50.2,50.28,50.69,49.95,75.1,75.1,71.08,0.928,42.01,42.63,41.59,1.951,2.253,309.8,18.27,3.069,0,15.1,-0.002003623,-0.002062418,2.5E-07
"2018-06-25 23:10:00",70671,"CKVY",12.86,50.2,50.07,50.32,49.71,76.43,76.43,73.69,0.945,42.37,43.1,41.87,1.535,1.786,285.4,32.24,2.192,0,15.1,-0.002003623,-0.002062418,2.5E-07
"2018-06-25 23:15:00",70672,"CKVY",12.85,50.02,50.1,50.32,49.95,74.72,77.05,74.45,0.917,42.81,43.2,42.22,0.954,1.261,292.6,23.18,1.315,0,15.11,-0.004240119,-0.005504467,2.5E-07
"2018-06-25 23:20:00",70673,"CKVY",12.85,50.94,50.41,50.94,49.89,73.52,75.34,73.52,0.934,42.7,42.97,42.29,0.541,0.76,326.7,12.52,1.096,0,15.1,-0.004240119,-0.005504467,2.5E-07
"2018-06-25 23:25:00",70674,"CKVY",12.84,51.68,51.38,51.8,50.82,68.89,73.52,68.69,0.9,42.1,42.79,41.7,0.316,0.422,238.6,31.77,1.973,0,15.11,-0.004240119,-0.005504467,2.5E-07
"2018-06-25 23:30:00",70675,"CKVY",12.85,51.62,51.62,51.8,51.43,67.87,69.37,67.52,0.884,41.75,42.12,41.24,0.745,0.413,272.2,15.04,3.726,0,15.11,-0.006964839,-0.01039863,2.5E-07
"2018-06-25 23:35:00",70676,"CKVY",12.85,51.2,51.44,51.68,51.13,67.46,67.87,66.88,0.865,41.04,41.42,40.74,1.283,1.116,265.1,13.36,3.507,0,15.11,-0.006964839,-0.01039863,2.5E-07
"2018-06-25 23:40:00",70677,"CKVY",12.84,51.57,51.28,51.63,51.07,66.64,67.8,66.64,0.867,40.9,41.04,40.78,1.19,1.265,306.6,23.13,0.658,0,15.11,-0.006964839,-0.01039863,2.5E-07
"2018-06-25 23:45:00",70678,"CKVY",12.84,50.09,50.61,51.7,49.72,71.51,72.47,66.3,0.881,41,41.37,40.7,1.083,1.223,86.9,47.7,2.85,0,15.11,-0.005175364,-0.007094148,2.5E-07
"2018-06-25 23:50:00",70679,"CKVY",12.84,48,49.2,50.09,48,76.83,76.83,71.58,0.875,41.5,41.79,41.1,1.158,1.005,135.6,24.4,2.63,0,15.11,-0.005175364,-0.007094148,2.5E-07
"2018-06-25 23:55:00",70680,"CKVY",12.83,48.38,47.97,48.38,47.51,75.67,78.1,75.67,0.874,41.08,41.27,40.8,1.629,1.382,194.3,11.72,2.63,0,15.11,-0.005175364,-0.007094148,2.5E-07
"2018-06-26 00:00:00",70681,"CKVY",12.83,46.59,46.96,48.5,46.34,78.86,79.27,73.61,0.852,40.2,41.06,39.69,2.239,1.997,241.8,8.76,4.384,0,15.11,-0.004794593,-0.006444477,2.5E-07
"2018-06-26 00:05:00",70682,"CKVY",12.81,47.27,47,47.27,46.53,76.15,79,76.12,0.844,40.66,40.9,40.02,2.28,2.352,229.7,18.08,3.288,0,15.11,-0.004794593,-0.006444477,2.5E-07
"2018-06-26 00:10:00",70683,"CKVY",12.82,48.87,48.83,49.49,47.21,73.55,76.08,69.19,0.865,40.05,40.81,39.63,2.611,2.449,161.9,27.77,3.946,0,15.11,-0.004794593,-0.006444477,2.5E-07
"2018-06-26 00:15:00",70684,"CKVY",12.82,46.47,47.29,48.87,46.34,82.9,83,73.58,0.891,40.86,41.67,40.22,2.125,2.477,130.5,17.77,4.603,0,15.11,-0.003177897,-0.00382768,2.5E-07
"2018-06-26 00:20:00",70685,"CKVY",12.82,47.64,47.26,47.89,46.53,78.72,82.9,77.83,0.884,41.33,41.73,40.92,2.198,1.944,322.3,71.87,5.699,0,15.11,-0.003177897,-0.00382768,2.5E-07
"2018-06-26 00:25:00",70686,"CKVY",12.82,49.61,48.97,49.74,47.64,72.69,78.72,72.62,0.879,41.43,41.71,41.11,1.894,2.161,353.7,24.64,4.603,0,15.11,-0.003177897,-0.00382768,2.5E-07
"2018-06-26 00:30:00",70687,"CKVY",12.81,49.99,50.05,50.36,49.49,71.8,72.69,70.63,0.881,41.2,41.39,40.86,1.813,1.637,342.8,15.6,3.288,0,15.11,-0.00396938,-0.005068641,2.5E-07
"2018-06-26 00:35:00",70688,"CKVY",12.8,49.01,49.14,50.05,48.64,73.93,74.48,71.87,0.874,40.97,41.36,40.52,1.373,1.745,300.3,53.94,2.63,0,15.11,-0.00396938,-0.005068641,2.5E-07
"2018-06-26 00:40:00",70689,"CKVY",12.81,51.6,50.12,51.6,48.89,62.96,74.14,62.96,0.82,40.23,41.24,39.35,1.397,1.268,271.6,17.91,2.192,0,15.11,-0.00396938,-0.005068641,2.5E-07
"2018-06-26 00:45:00",70690,"CKVY",12.81,48.02,50.63,51.85,48.02,71.95,71.95,61.73,0.82,39.61,40.43,38.99,1.496,1.494,166.3,70.12,3.288,0,15.11,-0.00446062,-0.005885291,2.5E-07
"2018-06-26 00:50:00",70691,"CKVY",12.8,47.53,47.85,48.09,47.41,77.64,77.71,71.95,0.869,40.5,41.02,39.38,1.816,1.74,276.1,26.23,3.288,0,15.11,-0.00446062,-0.005885291,2.5E-07
"2018-06-26 00:55:00",70692,"CKVY",12.79,48.02,47.58,48.09,47.35,76.85,79.63,76.85,0.876,41.2,41.64,40.77,1.833,1.793,279,9.41,2.63,0,15.11,-0.00446062,-0.005885291,2.5E-07
"2018-06-26 01:00:00",70693,"CKVY",12.8,49.64,48.53,49.64,47.96,72.91,76.89,72.91,0.883,41.06,41.45,40.74,1.644,1.772,302.3,23.22,3.946,0,15.11,-0.004256777,-0.005537512,2.5E-07
"2018-06-26 01:05:00",70694,"CKVY",12.79,49.88,49.91,50.13,49.51,70.75,72.84,70.65,0.864,41.04,41.33,40.7,1.328,1.393,268.6,28.83,1.754,0,15.11,-0.004256777,-0.005537512,2.5E-07
"2018-06-26 01:10:00",70695,"CKVY",12.77,48.84,49.49,49.94,48.84,73.64,73.81,70.72,0.865,40.91,41.12,40.73,1.095,1.235,191.7,49.16,1.973,0,15.12,-0.004256777,-0.005537512,2.5E-07
"2018-06-26 01:15:00",70696,"CKVY",12.79,47.36,47.85,48.84,47.3,77.31,77.65,73.5,0.859,40.66,40.97,40.35,1.185,1.046,57,15.68,3.726,0,15.12,-0.005189133,-0.007130647,2.5E-07
"2018-06-26 01:20:00",70697,"CKVY",12.78,48.41,47.81,48.41,47.17,75.87,79.16,75.87,0.877,41.26,41.75,40.5,1.418,1.328,13.67,16.07,3.069,0,15.12,-0.005189133,-0.007130647,2.5E-07
"2018-06-26 01:25:00",70698,"CKVY",12.77,46.43,47.77,48.41,46.37,78.68,78.68,75.73,0.845,40.99,41.6,40.11,1.897,1.657,274.4,31.96,3.507,0,15.12,-0.005189133,-0.007130647,2.5E-07
"2018-06-26 01:30:00",70699,"CKVY",12.78,45.69,45.4,46.43,44.95,89.9,89.9,78.68,0.938,41.13,42.9,39.71,2.003,2.146,236.8,5.4,3.726,0,15.12,-0.004509159,-0.005947234,2.5E-07
"2018-06-26 01:35:00",70700,"CKVY",12.77,46,45.87,46.31,45.51,90.4,91.3,89.9,0.954,43.32,43.87,42.79,1.638,1.769,321.6,51.4,1.754,0,15.12,-0.004509159,-0.005947234,2.5E-07
"2018-06-26 01:40:00",70701,"CKVY",12.77,47.18,46.5,47.18,45.94,87.4,91.1,87.4,0.964,43.69,44.11,43.23,1.624,1.599,322,16.51,3.288,0,15.12,-0.004509159,-0.005947234,2.5E-07
"2018-06-26 01:45:00",70702,"CKVY",12.76,47.79,47.8,48.1,47.11,79.23,87.4,79.23,0.895,42.42,43.64,41.63,1.85,1.61,280.9,14.22,3.507,0,15.12,-0.00499493,-0.006723484,2.5E-07
"2018-06-26 01:50:00",70703,"CKVY",12.76,46.87,47.33,47.85,46.81,81.2,81.2,79.2,0.886,41.5,41.77,41.24,2.581,2.239,259.3,7.821,3.946,0,15.12,-0.00499493,-0.006723484,2.5E-07
"2018-06-26 01:55:00",70704,"CKVY",12.76,46.74,47.19,47.67,46.68,76.83,81.6,76.56,0.834,41.06,41.71,39.82,3.152,2.904,241.6,14.72,5.699,0,15.12,-0.00499493,-0.006723484,2.5E-07
"2018-06-26 02:00:00",70705,"CKVY",12.75,45.26,45.72,46.81,45.2,83.8,85.3,76.8,0.86,40.66,41.54,39.6,3.228,3.231,178.8,12.78,3.946,0,15.12,-0.003083248,-0.003671773,2.5E-07
"2018-06-26 02:05:00",70706,"CKVY",12.75,45.57,45.17,45.76,44.58,85.6,89.7,82.7,0.889,41.62,42.58,39.83,3.164,3.237,163.6,31.32,3.726,0,15.12,-0.003083248,-0.003671773,2.5E-07
"2018-06-26 02:10:00",70707,"CKVY",12.75,45.01,45.07,45.76,44.77,88.9,88.9,83.5,0.904,41.24,41.98,40.44,1.986,2.639,100.8,64.93,1.973,0,15.12,-0.003083248,-0.003671773,2.5E-07
"2018-06-26 02:15:00",70708,"CKVY",12.75,45.76,45.22,45.82,44.77,84.9,89.1,84.9,0.888,41.62,42.06,41.24,1.415,1.656,266.5,29.17,1.973,0,15.12,-0.003909372,-0.004909443,2.5E-07
"2018-06-26 02:20:00",70709,"CKVY",12.74,46.07,45.98,46.19,45.69,82.9,85,82.3,0.877,41.38,41.68,40.86,1.068,1.196,265.4,25.66,3.726,0,15.12,-0.003909372,-0.004909443,2.5E-07
"2018-06-26 02:25:00",70710,"CKVY",12.74,45.08,45.74,46.19,45.08,82.7,83.4,82.3,0.843,40.85,41.37,40.06,1.405,1.135,241.9,18.22,2.85,0,15.12,-0.003909372,-0.004909443,2.5E-07
"2018-06-26 02:30:00",70711,"CKVY",12.74,44.64,44.86,45.2,44.46,85.5,85.5,82.6,0.857,40.28,40.7,39.94,1.633,1.511,355.8,44.52,2.85,0,15.12,-0.005274401,-0.007281198,2.5E-07
"2018-06-26 02:35:00",70712,"CKVY",12.73,45.26,44.9,45.32,44.64,84.6,85.8,84.6,0.868,40.79,41.05,40.53,1.276,1.443,1.378,25.44,1.315,0,15.12,-0.005274401,-0.007281198,2.5E-07
"2018-06-26 02:40:00",70713,"CKVY",12.72,44.71,45.1,45.32,44.65,84.3,84.6,83,0.848,40.53,40.94,40.16,1.276,1.335,276,25.5,4.165,0,15.12,-0.005274401,-0.007281198,2.5E-07
"2018-06-26 02:45:00",70714,"CKVY",12.71,43.72,44.18,44.71,43.72,86.6,86.6,84.4,0.838,40.19,40.44,39.98,0.727,1.043,219.4,18.68,1.315,0,15.12,-0.005287861,-0.007309144,2.5E-07
"2018-06-26 02:50:00",70715,"CKVY",12.72,43.35,43.42,43.78,43.17,89.5,89.5,86.5,0.854,40.03,40.47,39.83,0.92,0.821,118.2,9.79,1.754,0,15.12,-0.005287861,-0.007309144,2.5E-07
"2018-06-26 02:55:00",70716,"CKVY",12.72,41.75,43.24,43.6,41.75,87.6,90.6,87.6,0.787,40.35,40.84,38.37,0.926,0.822,136.3,11.08,3.726,0,15.12,-0.005287861,-0.007309144,2.5E-07
"2018-06-26 03:00:00",70717,"CKVY",12.72,42.74,41.69,42.74,40.64,94.1,94.1,87.6,0.877,39.55,41.16,37.64,1.606,1.332,100.2,15.56,3.507,0,15.12,-0.005707528,-0.008124638,2.5E-07
"2018-06-26 03:05:00",70718,"CKVY",12.72,43.98,43.16,44.17,42.31,87.5,94.1,87.5,0.856,40.66,41.46,39.97,1.808,1.764,104.5,34.22,3.507,0,15.12,-0.005707528,-0.008124638,2.5E-07
"2018-06-26 03:10:00",70719,"CKVY",12.71,43.24,44.53,45.21,43.24,82.9,87.5,81,0.788,39.91,41.05,38.41,2.247,2.001,125.3,33.81,5.042,0,15.12,-0.005707528,-0.008124638,2.5E-07
"2018-06-26 03:15:00",70720,"CKVY",12.71,42.81,43.17,43.37,42.75,86.8,86.8,83,0.812,39.13,39.53,38.44,3.004,2.599,156.7,11.41,6.357,0,15.12,-0.004216718,-0.005430251,2.5E-07
"2018-06-26 03:20:00",70721,"CKVY",12.71,44.17,43.27,44.17,42.69,85.8,88,85.8,0.845,39.76,40.24,39.18,3.599,3.299,167.1,11.76,5.48,0,15.12,-0.004216718,-0.005430251,2.5E-07
"2018-06-26 03:25:00",70722,"CKVY",12.7,43.56,44.18,44.54,43.56,87.8,87.8,84.7,0.844,40.11,40.46,39.6,3.611,3.686,164.3,25.39,3.946,0,15.12,-0.004216718,-0.005430251,2.5E-07
"2018-06-26 03:30:00",70723,"CKVY",12.7,43.25,42.8,43.62,42.26,91.3,91.6,87.5,0.869,39.93,40.91,39.21,2.861,3.207,168.9,22.52,3.288,0,15.12,-0.00306665,-0.003620291,2.5E-07
"2018-06-26 03:35:00",70724,"CKVY",12.7,44.06,43.72,44.12,43.13,86.6,91.4,86.5,0.849,40.69,41.04,40.16,2.155,2.452,199.5,12.09,2.63,0,15.12,-0.00306665,-0.003620291,2.5E-07
"2018-06-26 03:40:00",70725,"CKVY",12.7,43.25,43.69,44.24,43.19,85.7,86.8,85.3,0.815,39.77,40.49,39.23,1.22,1.737,213.6,76.06,1.754,0,15.12,-0.00306665,-0.003620291,2.5E-07
"2018-06-26 03:45:00",70726,"CKVY",12.68,40.54,41.52,43.25,40.41,89.1,89.2,85,0.763,37.95,39.27,37.44,1.132,1.142,324.2,12.5,3.288,0,15.12,-0.004610386,-0.006101646,2.5E-07
"2018-06-26 03:50:00",70727,"CKVY",12.68,40.91,40.29,40.91,39.92,93.1,93.1,89.1,0.808,37.93,39.06,37.17,1.614,1.404,315,12.97,3.507,0,15.12,-0.004610386,-0.006101646,2.5E-07
"2018-06-26 03:55:00",70728,"CKVY",12.68,41.89,41.38,41.89,40.84,91.6,93.5,91.3,0.827,39.33,39.64,39,2.689,2.107,297.2,3.625,4.165,0,15.12,-0.004610386,-0.006101646,2.5E-07
"2018-06-26 04:00:00",70729,"CKVY",12.68,42.95,42.66,43.13,41.89,88.3,91.9,88.3,0.83,40.04,40.3,39.64,3.057,2.908,305.9,16.1,3.946,0,15.12,-0.004381333,-0.005677165,2.5E-07
"2018-06-26 04:05:00",70730,"CKVY",12.68,42.14,42.18,42.88,41.83,89.7,89.9,87.3,0.818,39.05,39.65,38.74,3.028,3.099,292.2,7.871,3.946,0,15.12,-0.004381333,-0.005677165,2.5E-07
"2018-06-26 04:10:00",70731,"CKVY",12.68,43.13,42.47,43.13,42.02,89,90,88,0.842,39.52,40.14,39.11,2.527,2.856,298,9.47,3.507,0,15.12,-0.004381333,-0.005677165,2.5E-07
"2018-06-26 04:15:00",70732,"CKVY",12.67,43.19,43.03,43.25,42.88,88,89,86.9,0.835,39.6,40.11,39.32,1.821,2.136,298.6,10.4,1.315,0,15.12,-0.003717992,-0.004610805,2.5E-07
"2018-06-26 04:20:00",70733,"CKVY",12.67,43.75,43.46,43.81,43.13,86.7,88.1,86.4,0.841,39.95,40.21,39.61,1.157,1.441,282.6,21.68,1.315,0,15.12,-0.003717992,-0.004610805,2.5E-07
"2018-06-26 04:25:00",70734,"CKVY",12.66,43.75,43.82,44,43.63,85,87,85,0.823,39.99,40.27,39.5,0.902,0.995,318.4,16.54,2.192,0,15.12,-0.003717992,-0.004610805,2.5E-07
"2018-06-26 04:30:00",70735,"CKVY",12.67,44.25,44.06,44.31,43.75,86.2,87,85,0.852,40.24,40.62,39.54,0.682,0.815,301.2,18.16,0.658,0,15.13,-0.005560173,-0.007830465,2.5E-07
"2018-06-26 04:35:00",70736,"CKVY",12.66,44.24,44.42,44.55,44.12,86.5,86.9,85.9,0.855,40.61,40.86,40.23,0.903,0.773,243.2,33.88,2.63,0,15.13,-0.005560173,-0.007830465,2.5E-07
"2018-06-26 04:40:00",70737,"CKVY",12.66,43.07,43.43,44.37,42.89,88.6,88.6,84.4,0.836,39.77,40.67,38.64,0.607,0.74,36.1,79.56,1.096,0,15.13,-0.005560173,-0.007830465,2.5E-07
"2018-06-26 04:45:00",70738,"CKVY",12.65,42.76,43.01,43.32,42.7,89.5,89.5,88.5,0.835,40.05,40.45,39.71,0.644,0.621,44.7,10.79,1.096,0,15.13,-0.006144146,-0.008995931,0.001584432
"2018-06-26 04:50:00",70739,"CKVY",12.66,43.25,42.9,43.25,42.58,90.6,91,89.5,0.862,40.31,40.74,39.75,0.447,0.527,43.13,5.859,1.534,0,15.13,-0.006144146,-0.008995931,0.001584432
"2018-06-26 04:55:00",70740,"CKVY",12.65,43.63,43.44,43.69,43.19,89.4,90.7,89.4,0.862,40.73,40.92,40.56,0.369,0.4,46.03,9.56,0.438,0,15.13,-0.006144146,-0.008995931,0.001584432
"2018-06-26 05:00:00",70741,"CKVY",12.65,43.01,43.29,43.87,42.76,89.4,89.4,86.3,0.842,40.12,40.96,39.13,0.445,0.436,186.3,78.63,1.534,0,15.13,-0.006547483,-0.009876701,0.00749428
"2018-06-26 05:05:00",70742,"CKVY",12.65,43.76,43.23,43.76,42.89,87.6,89.5,87.6,0.849,40.13,40.41,39.87,0.201,0.358,257.2,25.96,0.877,0,15.13,-0.006547483,-0.009876701,0.00749428
"2018-06-26 05:10:00",70743,"CKVY",12.65,43.51,43.8,44.25,43.39,84.9,87.6,84,0.815,39.69,40.42,38.95,0.5,0.356,354.6,13.78,1.754,0,15.13,-0.006547483,-0.009876701,0.00749428
"2018-06-26 05:15:00",70744,"CKVY",12.64,43.94,43.51,43.94,43.33,85.3,85.5,84.6,0.833,39.4,39.84,39.07,0.482,0.421,328.9,53.07,1.315,0,15.13,0.0004615441,0.0006993716,0.01841196
"2018-06-26 05:20:00",70745,"CKVY",12.64,44.01,44.18,44.38,43.88,83.9,85.3,83.2,0.822,39.63,39.88,39.37,0.989,0.718,276.3,13.89,2.192,0,15.13,0.0004615441,0.0006993716,0.01841196
"2018-06-26 05:25:00",70746,"CKVY",12.65,43.7,43.83,44.01,43.58,84.9,85.1,83.9,0.821,39.55,39.83,39.22,1.016,1.043,269.5,14.9,1.973,0.0008059183,15.13,0.0004615441,0.0006993716,0.01841196
"2018-06-26 05:30:00",70747,"CKVY",12.65,42.77,43.39,43.76,42.71,87.1,87.1,84.9,0.813,39.36,39.65,39.03,1.091,1.027,261.6,27.88,1.973,0.04810522,15.13,0.0009800793,0.001605789,0.04023164
"2018-06-26 05:35:00",70748,"CKVY",12.64,40.55,41.77,42.83,40.55,89.7,89.7,87.1,0.769,38.65,39.45,37.73,0.955,1.039,244.9,44.55,1.754,0.1774829,15.13,0.0009800793,0.001605789,0.04023164
"2018-06-26 05:40:00",70749,"CKVY",12.64,39.93,40.16,40.61,39.81,90.9,91,89.7,0.761,37.52,37.87,37.27,0.728,0.788,304.9,15.51,0.877,0.4408746,15.13,0.0009800793,0.001605789,0.04023164
"2018-06-26 05:45:00",70750,"CKVY",12.64,40.18,40.19,40.43,39.93,91.8,91.9,90.9,0.776,37.97,38.24,37.51,1.026,0.957,299.2,7.404,2.192,0.8403172,15.13,0.0007846936,0.001179178,0.07249252
"2018-06-26 05:50:00",70751,"CKVY",12.64,40.18,40.46,40.73,40.05,92,93.2,91.8,0.777,38.5,38.94,37.88,1.31,1.113,347.3,11.82,2.85,1.388817,15.13,0.0007846936,0.001179178,0.07249252
"2018-06-26 05:55:00",70752,"CKVY",12.63,40.98,40.29,41.11,39.75,92.7,92.8,90.9,0.808,38.15,39.18,37.35,1.625,1.526,4.023,2.199,2.411,2.168916,15.13,0.0007846936,0.001179178,0.07249252
"2018-06-26 06:00:00",70753,"CKVY",12.63,40.92,40.89,41.23,40.43,92.2,92.9,90.9,0.801,38.75,39.32,37.98,1.089,1.339,3.884,0.126,0,3.593028,15.13,0.001258201,0.001717459,0.1092743
"2018-06-26 06:05:00",70754,"CKVY",12.64,41.04,41.1,41.35,40.8,91.3,92.6,91.2,0.797,38.95,39.35,38.53,0.447,0.807,337.3,86.1,1.534,5.593712,15.13,0.001258201,0.001717459,0.1092743
"2018-06-26 06:10:00",70755,"CKVY",12.65,39.75,40.37,41.05,39.69,91.2,91.3,89.8,0.757,37.82,38.71,37.29,0.181,0.284,257.1,22.55,1.315,8.459238,15.13,0.001258201,0.001717459,0.1092743
"2018-06-26 06:15:00",70756,"CKVY",12.64,39.82,39.61,39.82,39.44,92.6,92.7,91.2,0.771,37.46,37.88,37.26,0.257,0.208,243.1,12.65,0.877,11.84698,15.13,0.002142186,0.002424237,0.1491125
"2018-06-26 06:20:00",70757,"CKVY",12.67,39.33,39.74,39.94,39.26,91.8,92.9,91.7,0.75,37.74,38.06,37.1,0.398,0.291,238.4,9.64,1.534,15.50095,15.13,0.002142186,0.002424237,0.1491125
"2018-06-26 06:25:00",70758,"CKVY",12.67,39.33,38.98,39.39,38.71,95.2,95.2,91.7,0.778,37.16,38.07,36.82,0.942,0.622,254,21.71,3.288,18.87946,15.13,0.002142186,0.002424237,0.1491125
"2018-06-26 06:30:00",70759,"CKVY",12.68,40.32,40.38,40.75,39.39,92.6,95.4,92.6,0.786,38.87,39.26,38.12,1.434,1.229,279.9,52.39,3.946,25.70769,15.13,0.004658614,0.00514095,0.1908076
"2018-06-26 06:35:00",70760,"CKVY",12.69,40.62,40.54,40.75,40.19,90.7,92.6,90.7,0.779,38.31,38.56,38.07,1.367,1.45,318.9,25.37,1.315,42.51274,15.13,0.004658614,0.00514095,0.1908076
"2018-06-26 06:40:00",70761,"CKVY",12.71,40.81,40.81,41,40.62,90.4,90.7,90.1,0.782,38.23,38.44,38.04,1.199,1.302,305,7.505,2.411,62.68495,15.13,0.004658614,0.00514095,0.1908076
"2018-06-26 06:45:00",70762,"CKVY",12.72,41.37,41,41.37,40.75,91.3,91.3,90.4,0.808,38.58,39.04,38.18,0.782,1.003,284.2,30.4,1.973,81.50427,15.14,0.01044959,0.01154127,0.2334695
"2018-06-26 06:50:00",70763,"CKVY",12.73,42.54,41.8,42.54,41.3,92.1,92.2,91.2,0.852,39.53,40.44,38.93,0.764,0.791,285.1,12.64,1.096,92.93224,15.14,0.01044959,0.01154127,0.2334695
"2018-06-26 06:55:00",70764,"CKVY",12.74,44.15,43.62,44.39,42.48,88.9,92.4,88.9,0.875,41.2,41.8,40.36,0.352,0.525,30.14,61.21,1.754,103.4995,15.14,0.01044959,0.01154127,0.2334695
"2018-06-26 07:00:00",70765,"CKVY",12.76,44.46,44.09,44.46,43.84,88.6,89.3,88.3,0.882,40.96,41.5,40.61,0.491,0.403,329,10.99,1.534,114.0692,15.14,0.0143325,0.0154955,0.2758648
"2018-06-26 07:05:00",70766,"CKVY",12.77,46.31,45.11,46.31,44.39,85.1,88.7,85.1,0.909,41.54,42.12,41.23,0.458,0.479,314.4,14.94,1.315,125.2049,15.15,0.0143325,0.0154955,0.2758648
"2018-06-26 07:10:00",70767,"CKVY",12.78,47.05,47.05,47.48,46.25,81,85.1,79.84,0.89,41.56,42.05,41.05,0.394,0.456,70.86,83.3,0.658,137.0742,15.15,0.0143325,0.0154955,0.2758648
"2018-06-26 07:15:00",70768,"CKVY",12.81,46.86,46.88,47.24,46.56,83.2,83.6,80.6,0.908,41.64,42.16,41.14,0.42,0.348,154.3,13.82,1.754,150.0712,15.15,0.01957205,0.02116785,0.3189582
"2018-06-26 07:20:00",70769,"CKVY",12.81,46.62,46.81,47.11,46.49,83.2,84.4,82.4,0.899,42.06,42.61,41.56,0.797,0.577,151.6,7.479,1.754,163.6003,15.15,0.01957205,0.02116785,0.3189582
"2018-06-26 07:25:00",70770,"CKVY",12.85,47.85,47.36,47.98,46.56,83.5,86,83.2,0.946,42.93,43.61,41.75,0.98,0.889,153,15.87,1.534,177.5277,15.16,0.01957205,0.02116785,0.3189582
"2018-06-26 07:30:00",70771,"CKVY",12.87,48.41,48.25,48.59,47.79,76.88,83.7,76.64,0.889,42.58,43.33,41.41,0.837,0.97,181.6,20.71,1.534,190.9839,15.16,0.02494927,0.02717726,0.3619363
"2018-06-26 07:35:00",70772,"CKVY",12.89,49.14,48.94,49.52,48.34,74.61,79.11,74.13,0.887,42.08,42.68,41.28,0.493,0.686,198.2,77.35,1.096,202.961,15.16,0.02494927,0.02717726,0.3619363
"2018-06-26 07:40:00",70773,"CKVY",12.94,50.68,49.92,50.74,49.08,71.66,74.82,71.38,0.902,41.89,42.34,41.35,0.266,0.389,340.9,40.67,0.438,214.3152,15.16,0.02494927,0.02717726,0.3619363
"2018-06-26 07:45:00",70774,"CKVY",12.99,52.16,51.53,52.22,50.68,67.26,72.48,66.71,0.894,41.97,43.13,41.05,0.136,0.18,17.4,13.81,1.096,226.1248,15.16,0.03083383,0.03337549,0.4055932
"2018-06-26 07:50:00",70775,"CKVY",13.05,52.9,53.02,53.46,52.16,68.02,68.6,65.1,0.929,42.14,43.03,41.6,0.149,0.096,339.8,93.4,1.973,240.2452,15.17,0.03083383,0.03337549,0.4055932
"2018-06-26 07:55:00",70776,"CKVY",13.12,52.65,52.46,52.9,52.16,66.37,71.28,66.3,0.898,42.73,43.53,41.66,0.468,0.353,151.5,36.42,2.85,255.8696,15.17,0.03083383,0.03337549,0.4055932
"2018-06-26 08:00:00",70777,"CKVY",13.18,52.4,52.74,53.15,52.28,67.67,70.41,66.09,0.907,42.54,43.52,41.67,0.868,0.65,117,20.1,2.63,272.7846,15.17,0.03854456,0.0416472,0.4479124
"2018-06-26 08:05:00",70778,"CKVY",13.27,52.89,52.32,53.07,51.72,66.53,69.86,66.08,0.908,42.11,43.2,41.21,1.148,1.066,95.6,29.43,3.288,289.2083,15.17,0.03854456,0.0416472,0.4479124
"2018-06-26 08:10:00",70779,"CKVY",13.33,54.31,53.57,54.37,52.89,64.51,68.45,64.47,0.928,42.5,43.57,41.48,1.096,1.085,136.1,27.27,3.069,305.6017,15.17,0.03854456,0.0416472,0.4479124
"2018-06-26 08:15:00",70780,"CKVY",13.41,54.8,54.48,54.87,54,63.48,65.33,62.1,0.93,42.39,43.22,41.68,0.771,0.967,185,58.89,1.754,321.1367,15.18,0.04596266,0.05061697,0.4898873
"2018-06-26 08:20:00",70781,"CKVY",13.46,57.83,56.19,57.83,54.74,59.63,64.03,57.64,0.974,42.64,44.27,41.62,0.407,0.576,133.1,25.64,1.315,335.4392,15.18,0.04596266,0.05061697,0.4898873
"2018-06-26 08:25:00",70782,"CKVY",13.53,57.46,57.81,58.26,57.4,53.56,60.39,53.49,0.864,42.25,44.49,40.69,0.334,0.353,9.8,64.27,2.192,350.0364,15.18,0.04596266,0.05061697,0.4898873
"2018-06-26 08:30:00",70783,"CKVY",13.63,57.58,57.49,57.7,57.09,58.4,61.42,53.49,0.946,42.36,44.5,40.53,0.423,0.319,256.7,53.18,2.85,365.8588,15.18,0.05444127,0.05892402,0.5306106
"2018-06-26 08:35:00",70784,"CKVY",13.78,56.33,57.03,57.82,56.15,55.06,60.08,54.69,0.853,42.44,43.97,40.14,1.115,0.749,293.7,30.8,4.165,382.7614,15.18,0.05444127,0.05892402,0.5306106
"2018-06-26 08:40:00",70785,"CKVY",13.72,56.94,56.52,57.06,56.21,57.22,61.95,55.03,0.905,42.38,43.6,40.3,1.559,1.331,308.9,24.15,3.288,398.901,15.18,0.05444127,0.05892402,0.5306106
"2018-06-26 08:45:00",70786,"CKVY",13.66,57.12,57.01,57.37,56.69,52.89,58.38,51.69,0.842,40.86,42.51,39.48,1.972,1.819,279.4,17.35,2.85,413.8116,15.18,0.06216084,0.06889392,0.5706261
"2018-06-26 08:50:00",70787,"CKVY",13.61,57.55,57.52,57.98,56.93,55.29,59.06,52.99,0.894,41.92,43.47,40.12,1.661,1.785,285.7,40.49,2.63,429.2451,15.19,0.06216084,0.06889392,0.5706261
"2018-06-26 08:55:00",70788,"CKVY",13.57,58.54,57.97,58.54,57.55,56.7,58.21,54.43,0.95,42.25,43.8,41.49,1.53,1.601,298.3,36.48,3.507,445.3197,15.19,0.06216084,0.06889392,0.5706261
"2018-06-26 09:00:00",70789,"CKVY",13.55,58.84,58.96,59.52,58.41,52.44,60.37,52,0.889,43.05,45.34,41.11,1.636,1.569,326.5,21.83,3.946,461.4348,15.19,0.07056596,0.07870201,0.6081814
"2018-06-26 09:05:00",70790,"CKVY",13.53,60.45,59.38,60.51,58.78,56.05,56.08,50.52,1.006,42.17,44.77,40.9,1.761,1.781,318.8,31.36,3.726,475.4853,15.19,0.07056596,0.07870201,0.6081814
"2018-06-26 09:10:00",70791,"CKVY",13.52,61,60.73,61.12,60.33,52.65,57.07,51.41,0.963,44.11,45.57,42.93,2.049,1.938,331.4,32.04,4.384,488.5217,15.19,0.07056596,0.07870201,0.6081814
"2018-06-26 09:15:00",70792,"CKVY",13.51,61.79,61.47,61.98,60.88,51.17,55.42,49.94,0.963,44.01,45.54,42.3,2.118,2.096,1.061,35.01,4.384,502.3059,15.19,0.07935122,0.08900004,0.6434395
"2018-06-26 09:20:00",70793,"CKVY",13.5,62.72,61.7,62.78,61.24,54.08,54.08,49.73,1.052,43.61,45.94,42.56,1.949,2.048,281.1,59.62,3.726,517.7779,15.19,0.07935122,0.08900004,0.6434395
"2018-06-26 09:25:00",70794,"CKVY",13.51,62.7,63.15,63.7,62.7,46.6,55.21,45.88,0.906,44.11,47.15,41.8,1.9,1.88,37.16,25.37,4.165,533.2737,15.19,0.07935122,0.08900004,0.6434395
"2018-06-26 09:30:00",70795,"CKVY",13.51,65.05,63.45,65.05,62.58,43.34,50.51,43.17,0.914,42.66,45.85,40.23,1.4,1.678,34.15,34.47,2.63,547.9444,15.19,0.08863085,0.09925648,0.6778474
"2018-06-26 09:35:00",70796,"CKVY",13.51,65.17,65.35,65.97,64.92,43.37,47.97,42.17,0.919,42.97,45.32,41.64,1.336,1.29,324.9,71.71,2.192,562.3247,15.19,0.08863085,0.09925648,0.6778474
"2018-06-26 09:40:00",70797,"CKVY",13.5,65.29,65.04,65.35,64.8,39.81,46.39,39.29,0.847,41.54,43.96,39.87,1.087,1.25,320.3,37.29,3.069,576.1237,15.19,0.08863085,0.09925648,0.6778474
"2018-06-26 09:45:00",70798,"CKVY",13.51,66.15,65.87,66.21,65.17,40.73,44.64,39.57,0.893,42.3,43.79,40.13,1.228,1.111,305.5,30.13,2.63,589.0013,15.19,0.09698828,0.1071072,0.7116497
"2018-06-26 09:50:00",70799,"CKVY",13.51,67,66.72,67.13,66.02,40.59,41.76,35.28,0.917,40.41,42.66,38.44,1.214,1.248,253.2,51.53,2.63,601.8652,15.2,0.09698828,0.1071072,0.7116497
"2018-06-26 09:55:00",70800,"CKVY",13.51,68.22,67.87,68.72,67,30.4,40.52,25.64,0.716,38.23,42.32,31.67,1.224,1.096,201.8,56.19,3.946,615.0761,15.2,0.09698828,0.1071072,0.7116497
"2018-06-26 10:00:00",70801,"CKVY",13.51,68.96,68.6,69.02,68.16,33.83,37.46,29.68,0.817,38.69,41.79,35.8,1.597,1.437,154.8,28.97,4.822,629.0832,15.2,0.1061185,0.1176145,0.7455122
"2018-06-26 10:05:00",70802,"CKVY",13.5,70.56,69.46,70.56,68.71,34.55,38.01,32.91,0.881,40.77,43.22,39.16,1.838,1.715,178.4,37.41,3.069,642.8572,15.2,0.1061185,0.1176145,0.7455122
"2018-06-26 10:10:00",70803,"CKVY",13.5,70.44,70.12,70.62,69.45,33.86,39.07,31.05,0.86,40.37,44.07,38.13,2.035,2.154,149.9,38.29,4.822,656.4401,15.2,0.1061185,0.1176145,0.7455122
"2018-06-26 10:15:00",70804,"CKVY",13.5,69.64,69.95,70.5,69.33,35.2,37.22,30.85,0.87,40.04,42.18,38.12,2.1,2.034,207.8,19.59,4.384,669.0042,15.2,0.1164503,0.1312445,0.7720942
"2018-06-26 10:20:00",70805,"CKVY",13.5,69.94,69.93,70.25,69.64,28.07,36.26,26.46,0.701,39.04,41.98,33.89,2.442,2.317,157.3,35.67,4.165,681.1675,15.2,0.1164503,0.1312445,0.7720942
"2018-06-26 10:25:00",70806,"CKVY",13.5,71.52,71.03,71.78,69.88,32.49,35.57,27.83,0.856,40.19,43.01,35.28,2.427,2.292,165.6,26.56,4.165,692.9672,15.2,0.1164503,0.1312445,0.7720942
"2018-06-26 10:30:00",70807,"CKVY",13.49,71.14,71.19,71.59,70.65,30.5,34.95,29.81,0.794,40.09,42.38,37.91,2.454,2.465,150.1,19.84,5.261,704.9841,15.2,0.1244975,0.1414459,0.7983043
"2018-06-26 10:35:00",70808,"CKVY",13.48,71.7,71.45,72.07,70.83,34.54,38.55,30.09,0.916,41.44,44.88,38.09,2.17,2.165,145.1,73.55,4.822,717.1473,15.2,0.1244975,0.1414459,0.7983043
"2018-06-26 10:40:00",70809,"CKVY",13.49,72.25,72.08,72.87,71.51,30.77,35.88,30.08,0.831,41.17,43.98,39.24,2.381,2.351,167.9,18.42,6.138,729.009,15.2,0.1244975,0.1414459,0.7983043
"2018-06-26 10:45:00",70810,"CKVY",13.48,73.24,72.75,73.36,72.25,31.04,36.11,30.22,0.867,41.16,44.42,39.43,1.751,2.041,104.1,43,2.411,737.7967,15.2,0.1308202,0.1476774,0.819416
"2018-06-26 10:50:00",70811,"CKVY",13.48,74.22,73.7,74.22,73.3,30.5,36.32,30.02,0.88,41.73,45.72,40.26,1.464,1.702,105.4,56.06,2.411,747.0583,15.2,0.1308202,0.1476774,0.819416
"2018-06-26 10:55:00",70812,"CKVY",13.48,74.35,74.42,74.96,73.98,32.52,33.44,29.71,0.943,42.19,43.77,41.01,1.213,1.209,227.3,49.97,4.603,757.4161,15.2,0.1308202,0.1476774,0.819416
"2018-06-26 11:00:00",70813,"CKVY",13.47,73.97,74.13,74.72,73.6,33.61,35.7,29.81,0.962,42.33,45.58,40.54,1.834,1.552,22.61,48.24,7.234,769.872,15.2,0.1371428,0.1521354,0.8385352
"2018-06-26 11:05:00",70814,"CKVY",13.47,74.82,74.66,75.02,73.97,35.01,36.35,31.21,1.031,44.17,46.27,42.45,2.682,2.17,52.82,24.74,6.138,780.8374,15.2,0.1371428,0.1521354,0.8385352
"2018-06-26 11:10:00",70815,"CKVY",13.46,74.19,74.29,74.95,73.83,33.47,37.41,32.03,0.965,44.26,46.65,42.51,3.613,3.29,36.79,19.8,7.453,790.1611,15.2,0.1371428,0.1521354,0.8385352
"2018-06-26 11:15:00",70816,"CKVY",13.46,74.49,74.32,74.74,73.82,35.42,37.68,32.16,1.032,44.37,46.72,42.43,3.467,3.502,31.17,37.68,5.699,799.3113,15.2,0.1458689,0.1665585,0.8529754
"2018-06-26 11:20:00",70817,"CKVY",13.45,74.74,74.43,74.92,73.94,32.78,37.64,32.44,0.963,44.71,47.08,43.02,3.889,3.783,12.72,25.5,9.21,808.0369,15.2,0.1458689,0.1665585,0.8529754
"2018-06-26 11:25:00",70818,"CKVY",13.45,76.22,75.17,76.4,74.43,31.85,37.34,31.48,0.983,44.68,47.89,42.58,3.377,3.552,46.51,36.55,7.014,816.6422,15.2,0.1458689,0.1665585,0.8529754
"2018-06-26 11:30:00",70819,"CKVY",13.44,75.79,75.75,76.28,75.11,31.44,36.86,31.44,0.956,45.02,47.43,43.39,4.136,3.856,319.9,27.58,9.64,825.0579,15.2,0.1527285,0.1764989,0.8666354
"2018-06-26 11:35:00",70820,"CKVY",13.44,76.65,76.08,76.65,75.42,30.31,36.24,28.81,0.949,43.99,47.51,40.98,4.219,4.002,6.979,28.71,9.43,833.6946,15.2,0.1527285,0.1764989,0.8666354
"2018-06-26 11:40:00",70821,"CKVY",13.43,77.82,77.54,78.13,76.53,29.39,32.47,25.45,0.956,42.17,45.01,39.61,5.418,4.823,304.2,26.08,9.64,842.6791,15.2,0.1527285,0.1764989,0.8666354
"2018-06-26 11:45:00",70822,"CKVY",13.43,77.02,77.65,78.44,76.96,29.59,32.51,27.23,0.938,43.44,46.01,41.11,6.073,5.678,300.3,15.38,9.86,851.431,15.2,0.1632407,0.1928041,0.8802689
"2018-06-26 11:50:00",70823,"CKVY",13.43,78.81,78.13,79.12,77.02,29.39,30.21,21.41,0.988,39.29,45.09,35.39,7.021,6.743,278.4,23.83,11.18,860.359,15.2,0.1632407,0.1928041,0.8802689
"2018-06-26 11:55:00",70824,"CKVY",13.43,78.62,78.4,78.87,77.76,29.97,35.01,26.17,1.001,44.01,48.35,41.19,6.657,7.004,310.2,25.12,9.64,868.4667,15.2,0.1632407,0.1928041,0.8802689
"2018-06-26 12:00:00",70825,"CKVY",13.42,79.91,79.68,80.5,78.62,29.87,32.47,23.22,1.041,43.57,47.29,39.46,5.931,6.251,277.6,36.3,8.11,875.4499,15.2,0.1747428,0.2125992,0.8898103
"2018-06-26 12:05:00",70826,"CKVY",13.42,79.66,79.43,80,78.74,25.35,31.44,22.74,0.876,41.79,47.05,38.1,5.45,5.599,281.3,27.84,11.4,881.4721,15.2,0.1747428,0.2125992,0.8898103
"2018-06-26 12:10:00",70827,"CKVY",13.41,79.77,79.22,79.96,78.61,25.68,27.26,22.95,0.891,40.72,42.71,38.63,6.205,5.863,277.9,19.97,13.15,888.1169,15.2,0.1747428,0.2125992,0.8898103
"2018-06-26 12:15:00",70828,"CKVY",13.41,80.7,80.4,81.1,79.59,19.69,26.2,19.14,0.704,39.49,42.24,34.68,7.599,6.804,252.1,15.76,16.44,895.4507,15.2,0.1788045,0.2160584,0.8975095
"2018-06-26 12:20:00",70829,"CKVY",13.41,79.94,80.2,80.8,79.76,25,25.65,18.97,0.872,38.25,41.78,34.4,7.771,7.609,284.3,40.43,14.03,903.4568,15.2,0.1788045,0.2160584,0.8975095
"2018-06-26 12:25:00",70830,"CKVY",13.4,80.8,79.96,80.9,79.32,18.49,26.02,18.22,0.663,37.57,42.11,33.59,7.961,7.566,293.3,16.58,18.63,910.4325,15.2,0.1788045,0.2160584,0.8975095
"2018-06-26 12:30:00",70831,"CKVY",13.4,81,80.7,81.2,80.1,20.61,23.08,16.44,0.744,35.45,39.48,31.23,8.63,8.4,263.3,18.55,18.85,917.6433,15.2,0.1895222,0.2355768,0.9045202
"2018-06-26 12:35:00",70832,"CKVY",13.39,80.6,80.4,81.1,79.32,17.94,23.49,17.46,0.639,36.19,39.72,32.38,10.15,9.39,291,21.83,21.04,923.7542,15.2,0.1895222,0.2355768,0.9045202
"2018-06-26 12:40:00",70833,"CKVY",13.39,80.6,80.7,81.8,79.94,22.36,22.67,17.12,0.796,35.34,39.08,32.09,10.82,10.68,295.4,15.63,16.66,928.9166,15.2,0.1895222,0.2355768,0.9045202
"2018-06-26 12:45:00",70834,"CKVY",13.39,81.1,81.1,82,80.5,21.09,23.42,18.25,0.764,37.33,40.06,34.28,10.23,10.65,290.7,21.8,14.47,933.1136,15.19,0.1996333,0.2554331,0.9048182
"2018-06-26 12:50:00",70835,"CKVY",13.39,81.8,81,81.8,80.3,20.2,21.91,17.46,0.75,35.71,38.21,32.73,9.49,10.06,273.9,18.96,16.22,936.8663,15.19,0.1996333,0.2554331,0.9048182
"2018-06-26 12:55:00",70836,"CKVY",13.38,81.1,81.5,83,80.7,18.94,23.45,17.43,0.686,35.96,41.54,33.57,9.96,9.46,289.2,13.56,20.39,940.1947,15.19,0.1996333,0.2554331,0.9048182
"2018-06-26 13:00:00",70837,"CKVY",13.39,80.8,80.7,81.4,80.1,18.7,22.12,17.6,0.671,34.92,38.18,32.77,11.22,10.64,300,12.47,19.29,943.1891,15.19,0.2013553,0.2572212,0.9019211
"2018-06-26 13:05:00",70838,"CKVY",13.37,80.8,81.2,81.8,80.6,17.53,21.71,16.78,0.629,34.82,38.42,31.84,11.85,11.36,286.6,13.58,18.41,945.3631,15.19,0.2013553,0.2572212,0.9019211
"2018-06-26 13:10:00",70839,"CKVY",13.38,82,81.4,82.3,80.6,20.34,23.42,17.36,0.76,36.99,40.83,32.39,10.75,11.55,286.9,17.34,12.71,947.6701,15.19,0.2013553,0.2572212,0.9019211
"2018-06-26 13:15:00",70840,"CKVY",13.38,81.4,81.6,82.7,80.7,19.04,20.85,16.64,0.696,35.37,38.14,32.14,10.14,10.28,269,13.55,19.73,949.5252,15.19,0.2056549,0.26551,0.8947135
"2018-06-26 13:20:00",70841,"CKVY",13.38,80.8,81.5,82.1,80.8,18.11,20.13,15.78,0.65,34.29,36.86,30.33,10.1,10.17,254.2,16.44,18.85,952.0316,15.19,0.2056549,0.26551,0.8947135
"2018-06-26 13:25:00",70842,"CKVY",13.38,81.9,81.5,82.2,80.6,17.26,22.36,17.09,0.642,35.97,39.59,32.34,10.56,10.23,277.7,14.97,15.56,954.5245,15.19,0.2056549,0.26551,0.8947135
"2018-06-26 13:30:00",70843,"CKVY",13.38,81.7,81.5,82,81.2,18.76,19.59,16.81,0.692,34.36,36.16,32.39,10.96,10.78,297.1,15.94,20.39,955.9953,15.19,0.2047746,0.2627213,0.8857673
"2018-06-26 13:35:00",70844,"CKVY",13.37,80.9,81.5,82.3,80.6,18.46,20.13,15.24,0.665,33.66,36.91,29.61,11.28,11.25,289.6,18.53,21.7,955.8063,15.19,0.2047746,0.2627213,0.8857673
"2018-06-26 13:40:00",70845,"CKVY",13.37,81.5,81.4,82.3,80.9,16.13,20.2,15.41,0.593,34.37,37.07,30.38,11.76,11.61,299.1,16.93,23.24,955.1348,15.18,0.2047746,0.2627213,0.8857673
"2018-06-26 13:45:00",70846,"CKVY",13.37,82.2,81.4,82.5,80.6,20.07,21.64,16.13,0.752,34.16,39.06,31.26,11.4,11.59,292.8,13.15,17.76,954.7087,15.18,0.2074933,0.2696514,0.8737034
"2018-06-26 13:50:00",70847,"CKVY",13.37,81.9,81.7,82.4,81,18.8,20.68,16.91,0.699,34.97,37.44,32.19,11.01,11.14,293.7,16.25,17.32,954.2847,15.18,0.2074933,0.2696514,0.8737034
"2018-06-26 13:55:00",70848,"CKVY",13.37,81.2,81.4,82.5,80.7,20.82,21.16,16.5,0.756,34.83,37.74,31.58,10.91,11.02,301.8,14.17,19.29,953.7811,15.18,0.2074933,0.2696514,0.8737034
"2018-06-26 14:00:00",70849,"CKVY",13.37,83.1,81.9,83.4,80.9,16.98,22.53,16.91,0.657,36.42,40.81,33.78,11.16,11.08,290.6,15.98,19.51,952.0747,15.18,0.2052484,0.2655306,0.8561602
"2018-06-26 14:05:00",70850,"CKVY",13.37,81.2,81.9,83.1,81.2,16.98,20.03,15.89,0.618,34.54,36.88,31.34,11.5,11.19,283.3,12.94,20.6,950.0974,15.18,0.2052484,0.2655306,0.8561602
"2018-06-26 14:10:00",70851,"CKVY",13.37,81,81.2,82.2,80.2,19.65,21.67,16.57,0.711,35.37,38.54,31.14,11.55,11.3,300.3,14.81,18.63,946.6804,15.18,0.2052484,0.2655306,0.8561602
"2018-06-26 14:15:00",70852,"CKVY",13.37,81.8,81.1,81.9,80.3,19.17,21.98,18.15,0.712,36.23,38.99,33.52,10.6,11.03,305.4,14.75,15.34,943.0831,15.18,0.2031449,0.2633682,0.8373632
"2018-06-26 14:20:00",70853,"CKVY",13.36,81.3,81.7,82.5,80.9,18.9,20.47,17.02,0.69,35.13,37.26,32.78,10.57,10.73,279.6,15.99,19.29,938.6744,15.18,0.2031449,0.2633682,0.8373632
"2018-06-26 14:25:00",70854,"CKVY",13.36,81.6,82.2,83.3,81.2,18.76,21.16,17.53,0.691,35.79,39.31,33.77,10.83,10.72,284.2,14.09,20.82,934.692,15.18,0.2031449,0.2633682,0.8373632
"2018-06-26 14:30:00",70855,"CKVY",13.36,82.1,81.9,82.6,81.3,20.68,20.68,17.05,0.775,35.45,37.98,33.02,11.71,11.47,290.4,13.3,20.6,931.679,15.18,0.2021576,0.2621388,0.8156804
"2018-06-26 14:35:00",70856,"CKVY",13.36,82.6,82.7,83.7,82,20.61,20.71,15.3,0.783,35.08,38.43,30.79,11.02,11.38,261.7,23.7,16.66,928.9608,15.18,0.2021576,0.2621388,0.8156804
"2018-06-26 14:40:00",70857,"CKVY",13.36,82.1,82.6,83.8,81.8,20.03,21.4,16.91,0.749,36.12,39.57,33.41,10.02,10.56,282.6,16.96,15.78,924.7257,15.18,0.2021576,0.2621388,0.8156804
"2018-06-26 14:45:00",70858,"CKVY",13.36,82.3,82.5,83,82,16.77,21.81,16.26,0.631,35.94,39.64,32.09,9.74,9.61,277.6,16.31,18.41,918.8281,15.18,0.1997379,0.2584786,0.7910404
"2018-06-26 14:50:00",70859,"CKVY",13.36,82.6,82.5,83.1,81.9,18.01,20.06,16.19,0.684,34.59,37.31,32.27,10.31,10.06,277.5,13.68,17.1,912.2864,15.18,0.1997379,0.2584786,0.7910404
"2018-06-26 14:55:00",70860,"CKVY",13.36,82.2,82.3,82.9,81.4,17.39,20.54,15.64,0.653,34.55,37.95,31.02,11.2,10.82,252.9,11.92,19.07,907.1414,15.17,0.1997379,0.2584786,0.7910404
"2018-06-26 15:00:00",70861,"CKVY",13.35,82.5,82.2,82.5,81.6,18.89,21.15,16.77,0.716,35.91,38.81,32.55,11.24,11.27,281.4,16.98,18.41,901.5208,15.17,0.1970775,0.2563868,0.7649822
"2018-06-26 15:05:00",70862,"CKVY",13.35,82.9,82.9,83.8,82.1,18.72,21.43,15.47,0.72,36.35,39.59,31.54,10.56,10.77,251.6,20.66,14.91,894.6347,15.17,0.1970775,0.2563868,0.7649822
"2018-06-26 15:10:00",70863,"CKVY",13.35,81.9,82.4,83.4,81.5,21.7,21.7,15.92,0.806,35.58,38.99,32.04,10.42,10.59,255,12.39,18.41,885.9716,15.17,0.1970775,0.2563868,0.7649822
"2018-06-26 15:15:00",70864,"CKVY",13.34,82.1,81.9,82.4,81.2,20.47,21.43,17.83,0.767,36.09,38.77,33.88,9.8,10.15,290.2,17.78,12.93,877.4322,15.17,0.1919112,0.2498054,0.7346216
"2018-06-26 15:20:00",70865,"CKVY",13.34,82.7,82.7,83.4,82.2,19.44,22.01,18.55,0.741,37.58,39.92,35.52,10.74,10.35,288.7,15.61,18.85,869.0424,15.17,0.1919112,0.2498054,0.7346216
"2018-06-26 15:25:00",70866,"CKVY",13.34,83.2,82.6,83.3,82.1,20.02,22.63,17.94,0.777,37.55,41.04,34.42,9.48,10,293.8,16.34,12.71,861.4525,15.17,0.1919112,0.2498054,0.7346216
"2018-06-26 15:30:00",70867,"CKVY",13.34,82,82.5,83.2,81.8,19.34,23.17,17.29,0.721,36.8,41.3,33.45,10.63,9.88,298.9,18.34,20.6,854.2101,15.17,0.1865927,0.2422299,0.7016751
"2018-06-26 15:35:00",70868,"CKVY",13.33,81.9,82.2,82.9,81.7,19.58,22.32,17.11,0.729,35.84,40.12,33.2,10.12,10.53,264.4,11.85,16.88,847.3647,15.17,0.1865927,0.2422299,0.7016751
"2018-06-26 15:40:00",70869,"CKVY",13.33,82.4,82.5,83.5,81.7,20.2,22.18,17.87,0.762,37.09,40.58,34.32,10.66,10.35,288.3,16.81,15.78,838.9183,15.17,0.1865927,0.2422299,0.7016751
"2018-06-26 15:45:00",70870,"CKVY",13.33,82.4,82.6,83,82.2,18.76,24.3,18,0.709,37.41,42.43,35.01,9.66,10.18,296.4,15.54,16.88,829.3617,15.17,0.1828471,0.2393532,0.6685461
"2018-06-26 15:50:00",70871,"CKVY",13.33,82.4,82.3,82.9,81.7,20.47,22.01,17.39,0.773,36.19,39.35,33.84,9.51,9.54,257.8,22.06,16.44,818.9337,15.17,0.1828471,0.2393532,0.6685461
"2018-06-26 15:55:00",70872,"CKVY",13.32,81.9,81.9,82.4,81.3,20.78,22.18,18.35,0.772,37.09,39.45,35.04,9.45,9.5,282.7,13.59,13.37,807.95,15.17,0.1828471,0.2393532,0.6685461
"2018-06-26 16:00:00",70873,"CKVY",13.33,82.7,82.5,83.5,81.6,20.47,22.93,18.96,0.782,39.09,41.49,36.67,9.55,9.6,293.8,16.08,16.44,797.4686,15.17,0.1739994,0.2266101,0.6322255
"2018-06-26 16:05:00",70874,"CKVY",13.33,81.5,82.2,82.8,81.5,19.44,20.91,18.69,0.714,36.97,38.47,35.05,9.64,9.59,286.6,12.4,17.76,787.0734,15.17,0.1739994,0.2266101,0.6322255
"2018-06-26 16:10:00",70875,"CKVY",13.32,82.6,82.3,83.2,81.4,19.03,22.04,18.35,0.724,37.08,39.6,35.08,10.11,9.76,261.5,15.79,19.95,777.5107,15.17,0.1739994,0.2266101,0.6322255
"2018-06-26 16:15:00",70876,"CKVY",13.32,82.1,82.3,82.9,81.6,20.2,21.8,18.35,0.755,36.89,39.52,34.78,10.51,10.36,264.9,16,16.88,767.4852,15.16,0.1703074,0.224217,0.5952799
"2018-06-26 16:20:00",70877,"CKVY",13.32,82.2,82.2,82.7,81.6,20.16,21.43,17.15,0.758,36.43,39.23,33.05,10.37,10.22,270.7,14.12,17.97,756.553,15.16,0.1703074,0.224217,0.5952799
"2018-06-26 16:25:00",70878,"CKVY",13.32,82.6,82.2,82.6,81.9,20.85,21.43,18.65,0.793,37.07,38.98,35.46,10.11,10.56,273,12.66,16,744.6978,15.16,0.1703074,0.224217,0.5952799
"2018-06-26 16:30:00",70879,"CKVY",13.31,83,82.7,83,82.2,20.13,21.36,18.35,0.775,37.34,39.46,35.38,9.06,9.57,263,16.19,12.71,731.8691,15.16,0.1651081,0.2195728,0.5562639
"2018-06-26 16:35:00",70880,"CKVY",13.31,83,82.9,83.3,82.4,18.93,22.39,18.93,0.729,38.34,40.71,36.39,9.5,9.4,294.4,12.9,18.19,719.7381,15.16,0.1651081,0.2195728,0.5562639
"2018-06-26 16:40:00",70881,"CKVY",13.31,82.1,82.6,83.4,81.9,20.74,22.49,18.35,0.775,37.22,40.83,35.02,9.23,9.27,292.2,12.52,16.66,708.0461,15.16,0.1651081,0.2195728,0.5562639
"2018-06-26 16:45:00",70882,"CKVY",13.31,82.1,82.5,83,82,20.23,21.98,18.65,0.758,37.64,39.65,35.66,10.21,9.7,279.1,13.74,16.66,696.341,15.16,0.1568482,0.2083176,0.5151447
"2018-06-26 16:50:00",70883,"CKVY",13.31,82.7,82.2,82.9,81.9,22.01,22.93,18.24,0.839,36.86,40.79,34.65,9.32,9.87,263.8,16.19,16.44,685.0638,15.16,0.1568482,0.2083176,0.5151447
"2018-06-26 16:55:00",70884,"CKVY",13.31,83.2,83.1,83.7,82.3,18.76,23.65,17.73,0.727,38.31,42.24,34.78,9.15,9.15,272.2,13.89,13.81,673.1496,15.16,0.1568482,0.2083176,0.5151447
"2018-06-26 17:00:00",70885,"CKVY",13.31,82.2,82.7,83.1,82.1,20.57,23.58,18.79,0.772,38.69,41.96,36.3,9.14,9.03,280.3,12.93,16.44,661.9501,15.16,0.1503547,0.2009413,0.4733568
"2018-06-26 17:05:00",70886,"CKVY",13.31,82.9,82.5,83.5,81.7,21.53,23.75,18.04,0.827,38.36,42.46,34.41,9.32,9.15,268.2,12.69,16.88,650.0021,15.16,0.1503547,0.2009413,0.4733568
"2018-06-26 17:10:00",70887,"CKVY",13.31,82.3,82.2,83.1,81.6,21.22,22.32,17.7,0.799,36.78,40.28,33.98,9.38,9.28,285.9,14.16,18.63,638.4124,15.16,0.1503547,0.2009413,0.4733568
"2018-06-26 17:15:00",70888,"CKVY",13.31,81.9,82.2,83,81.7,20.4,22.66,18.21,0.758,37.02,40.84,35.08,9.36,9.59,272.4,15.24,17.54,626.5312,15.16,0.1436955,0.1937937,0.4312027
"2018-06-26 17:20:00",70889,"CKVY",13.31,82.6,82.6,82.9,81.8,19.78,22.32,17.94,0.753,37.47,40.02,34.87,9.6,9.36,268.2,14.02,16.22,613.8,15.16,0.1436955,0.1937937,0.4312027
"2018-06-26 17:25:00",70890,"CKVY",13.31,82.9,82.5,82.9,82,20.81,22.45,18.11,0.798,37.22,40.43,34.75,10.08,10.07,278.7,16.81,19.07,600.7756,15.16,0.1436955,0.1937937,0.4312027
"2018-06-26 17:30:00",70891,"CKVY",13.31,82.2,82.7,83.2,82.1,19.85,21.8,18.31,0.745,37.66,39.93,34.99,9.75,9.72,292.2,12.76,16.22,587.5168,15.16,0.1389109,0.1902841,0.3878872
"2018-06-26 17:35:00",70892,"CKVY",13.31,82.9,82.2,82.9,81.9,19.99,22.49,18.42,0.767,37.3,40.58,35.03,8.89,9.54,292.2,14.23,11.84,574.4492,15.16,0.1389109,0.1902841,0.3878872
"2018-06-26 17:40:00",70893,"CKVY",13.31,82.2,82.6,83,82.1,18.96,20.4,16.57,0.713,35.58,38.18,32.74,7.398,8.09,265.7,36.27,8.99,561.1694,15.16,0.1389109,0.1902841,0.3878872
"2018-06-26 17:45:00",70894,"CKVY",13.32,82.6,82.6,83,82.2,19.31,22.32,17.73,0.735,37.23,40.22,34.48,6.984,7.251,275.6,14.07,13.37,547.5218,15.16,0.1259059,0.1714117,0.3445685
"2018-06-26 17:50:00",70895,"CKVY",13.32,82.8,82.8,83.2,82.5,20.2,20.78,16.84,0.773,36.42,38.65,33.49,6.552,6.511,278.9,19.12,12.06,533.2679,15.16,0.1259059,0.1714117,0.3445685
"2018-06-26 17:55:00",70896,"CKVY",13.31,82.4,82.6,83,82.2,16.7,20.78,16.05,0.631,34.79,38.6,32,7.488,6.957,272.6,15.5,13.59,518.6478,15.16,0.1259059,0.1714117,0.3445685
"2018-06-26 18:00:00",70897,"CKVY",13.32,82.1,82.1,82.4,81.9,18.11,18.83,16.43,0.678,33.96,35.59,32.08,7.703,7.718,279.5,11.87,13.59,504.0072,15.16,0.1127552,0.1530872,0.3014497
"2018-06-26 18:05:00",70898,"CKVY",13.32,82.4,82.5,82.7,82.1,17.8,19.89,16.29,0.673,34.7,37.38,32.32,8.22,8.05,278.5,12.96,10.96,489.586,15.15,0.1127552,0.1530872,0.3014497
"2018-06-26 18:10:00",70899,"CKVY",13.32,82.4,82.5,82.7,82.2,19.65,19.85,16.57,0.743,35.4,37.18,32.59,7.624,7.927,275.3,14.85,10.74,475.4278,15.15,0.1127552,0.1530872,0.3014497
"2018-06-26 18:15:00",70900,"CKVY",13.32,81.9,82.5,83.1,81.9,18.48,21.39,16.81,0.688,36.03,39.45,33.44,6.497,6.859,285,16.4,10.08,461.6828,15.15,0.1078509,0.1499879,0.2573447
"2018-06-26 18:20:00",70901,"CKVY",13.32,82.8,82.3,82.9,81.7,19.96,22.15,18.31,0.764,37.12,39.98,34.69,4.733,5.732,311.8,26.6,5.261,447.9441,15.15,0.1078509,0.1499879,0.2573447
"2018-06-26 18:25:00",70902,"CKVY",13.32,81.9,82.5,83,81.7,19.78,22.52,16.6,0.735,36.86,40.77,32.24,4.448,4.383,254.7,45.89,15.56,433.7583,15.15,0.1078509,0.1499879,0.2573447
"2018-06-26 18:30:00",70903,"CKVY",13.33,81.7,82.2,82.5,81.7,23.55,23.55,17.25,0.871,37.13,40.99,33.3,4.308,4.457,276.6,32.56,8.77,418.4421,15.15,0.08533697,0.1141007,0.2132257
"2018-06-26 18:35:00",70904,"CKVY",13.33,81,81.5,81.9,81,20.61,25.91,20.61,0.744,40.54,43.16,36.96,5.177,4.567,316.2,15.72,8.55,402.5051,15.15,0.08533697,0.1141007,0.2132257
"2018-06-26 18:40:00",70905,"CKVY",13.33,81.7,81.3,81.7,80.9,19.99,26.36,19.1,0.738,38.73,43.5,35.29,4.743,5.187,314.8,16.62,7.672,386.9824,15.15,0.08533697,0.1141007,0.2132257
"2018-06-26 18:45:00",70906,"CKVY",13.33,82,81.9,82.2,81.6,21.56,22.45,17.18,0.804,36.96,40.09,32.99,4.149,4.457,290.6,19.17,6.795,371.7827,15.15,0.07535526,0.1022089,0.1702393
"2018-06-26 18:50:00",70907,"CKVY",13.33,81.3,81.3,82.1,81,23.55,25.29,19.1,0.859,39.09,42.43,35.04,4.045,4.309,272.2,30.44,8.33,357.1704,15.15,0.07535526,0.1022089,0.1702393
"2018-06-26 18:55:00",70908,"CKVY",13.33,82.4,81.7,82.4,81.2,21.12,25.88,16.43,0.797,37.92,43.12,31.53,3.585,3.775,239.5,51.22,5.699,342.3177,15.15,0.07535526,0.1022089,0.1702393
"2018-06-26 19:00:00",70909,"CKVY",13.34,81.7,82.1,82.6,81.6,18.76,22.32,16.33,0.694,36.42,40.23,32.12,3.642,3.571,299.6,24.55,5.918,327.4724,15.15,0.06253061,0.0851505,0.129696
"2018-06-26 19:05:00",70910,"CKVY",13.34,81.4,81.6,82,81.2,16.57,19.41,16.43,0.605,34.36,35.95,31.47,4.106,3.658,260.8,12.15,10.52,312.9123,15.15,0.06253061,0.0851505,0.129696
"2018-06-26 19:10:00",70911,"CKVY",13.34,81.3,81.3,81.5,81.1,19.58,20.09,15.3,0.714,33.48,36.67,29.68,4.96,4.608,272.8,14.12,9.64,298.2703,15.15,0.06253061,0.0851505,0.129696
"2018-06-26 19:15:00",70912,"CKVY",13.34,80.5,80.8,81.4,80.4,22.69,23.41,19.34,0.806,37.66,39.95,35.54,5.531,5.339,280.9,10.88,7.672,283.6759,15.15,0.0577771,0.08330446,0.09159788
"2018-06-26 19:20:00",70913,"CKVY",13.34,80.2,80.4,80.6,80.1,19.57,23.27,19.16,0.69,37.3,39.61,34.54,5.227,5.448,280.3,13.28,7.891,268.8999,15.15,0.0577771,0.08330446,0.09159788
"2018-06-26 19:25:00",70914,"CKVY",13.34,80,80.2,80.6,79.94,22.45,22.45,17.59,0.785,34.91,38.31,32.46,5.197,5.157,265.8,18.87,10.08,254.2892,15.14,0.0577771,0.08330446,0.09159788
"2018-06-26 19:30:00",70915,"CKVY",13.34,79.63,79.72,80,79.5,23.99,25.09,20.57,0.828,38.84,41,35.71,4.847,4.972,287,10.14,6.357,239.7,15.14,0.05267172,0.07976097,0.05630445
"2018-06-26 19:35:00",70916,"CKVY",13.34,79.08,79.36,79.63,79.02,21.22,24.13,19.06,0.72,36.05,39.73,33.67,4.916,4.903,284.6,13.19,8.33,225.0779,15.14,0.05267172,0.07976097,0.05630445
"2018-06-26 19:40:00",70917,"CKVY",13.17,78.4,78.68,79.08,78.28,23.62,24.4,20.33,0.783,37.56,39.1,34.87,4.627,4.758,285,9.25,7.453,210.4025,15.14,0.05267172,0.07976097,0.05630445
"2018-06-26 19:45:00",70918,"CKVY",13.14,77.61,78.08,78.4,77.55,27.24,27.52,22.59,0.88,39.21,41.57,37.03,4.483,4.628,284,8.81,6.138,196.0309,15.14,0.04146899,0.06533651,0.02814328
"2018-06-26 19:50:00",70919,"CKVY",13.08,77,77.34,77.67,77,25.53,27.45,25.12,0.809,40.08,41.46,38.79,3.888,4.191,269.5,9.93,5.042,181.9118,15.14,0.04146899,0.06533651,0.02814328
"2018-06-26 19:55:00",70920,"CKVY",13.06,76.38,76.62,77.12,76.32,29.3,29.3,25.67,0.909,40.68,42.09,39.2,3.353,3.58,262.5,7.055,3.946,168.533,15.14,0.04146899,0.06533651,0.02814328
"2018-06-26 20:00:00",70921,"CKVY",13.02,75.95,76.26,76.51,75.95,27.96,30.19,26.49,0.855,41.22,42.92,39.39,3.209,3.216,257.5,8.13,4.822,155.8505,15.14,0.0271177,0.04424112,0.01230614
"2018-06-26 20:05:00",70922,"CKVY",12.99,75.83,75.76,76.14,75.52,30.87,31.08,27.52,0.941,41.3,43.04,39.94,2.771,3.038,271.4,12.95,3.507,143.9132,15.14,0.0271177,0.04424112,0.01230614
"2018-06-26 20:10:00",70923,"CKVY",12.98,75.15,75.45,75.83,75.03,32.18,33.44,30.77,0.958,43.91,44.93,42.76,2.325,2.531,269.6,18.72,2.192,131.791,15.14,0.0271177,0.04424112,0.01230614
"2018-06-26 20:15:00",70924,"CKVY",12.97,74.72,75.01,75.21,74.72,31.97,33.61,30.05,0.939,42.84,44.55,41.53,1.69,2.019,241.9,10.25,2.411,119.3009,15.14,0.01213052,0.01884411,0.004092797
"2018-06-26 20:20:00",70925,"CKVY",12.96,74.04,74.54,74.91,74.04,34.54,35.22,30.6,0.991,42.94,45.03,41.62,1.38,1.455,275.2,38.9,3.726,106.4221,15.13,0.01213052,0.01884411,0.004092797
"2018-06-26 20:25:00",70926,"CKVY",12.95,73.74,73.64,74.11,73.43,30.5,34.78,30.29,0.866,42.39,44.37,40.56,1.684,1.543,325.9,6.423,3.946,93.90678,15.13,0.01213052,0.01884411,0.004092797
"2018-06-26 20:30:00",70927,"CKVY",12.95,69.61,72.16,73.74,69.61,38.68,39.16,30.09,0.955,41.58,43.81,40.17,2.733,2.184,311.3,11.5,6.795,82.05095,15.13,0.004970539,0.008497888,0.0003023634
"2018-06-26 20:35:00",70928,"CKVY",12.94,69.18,68.74,69.61,68.19,34.74,39.74,34.33,0.845,41.63,43.7,39.75,3.758,3.267,308.7,7.646,5.48,70.39774,15.13,0.004970539,0.008497888,0.0003023634
"2018-06-26 20:40:00",70929,"CKVY",12.93,69.73,68.96,69.73,68.44,31.46,36.52,31.46,0.78,40.22,41.04,38.15,4.345,4.04,309.3,12.36,7.453,58.91802,15.13,0.004970539,0.008497888,0.0003023634
"2018-06-26 20:45:00",70930,"CKVY",12.92,68.56,69.51,70.16,68.56,35.67,35.94,31.42,0.85,39.93,40.93,38.18,3.86,4.147,322.2,12.85,3.946,48.03441,15.13,0.009271328,0.01421673,2.5E-07
"2018-06-26 20:50:00",70931,"CKVY",12.92,68.44,68.34,68.68,68.13,34.91,36.45,34.91,0.828,40.22,40.83,39.66,3.553,3.711,330.5,10.78,4.384,36.39293,15.12,0.009271328,0.01421673,2.5E-07
"2018-06-26 20:55:00",70932,"CKVY",12.9,68.56,68.16,68.62,67.7,34.74,36.56,34.57,0.828,39.97,40.47,39.44,3.281,3.413,351,11.43,4.165,24.60612,15.12,0.009271328,0.01421673,2.5E-07
"2018-06-26 21:00:00",70933,"CKVY",12.91,68.25,68.26,68.81,67.45,36.32,38.37,34.71,0.856,40.47,41.47,39.65,3.301,3.369,345.5,21.14,5.48,14.88973,15.12,0.005646124,0.009362395,2.5E-07
"2018-06-26 21:05:00",70934,"CKVY",12.9,68.75,68.76,69.05,68.25,36.73,36.93,35.74,0.881,41.03,41.44,40.42,3.463,3.359,353.6,13.95,5.699,9.117324,15.12,0.005646124,0.009362395,2.5E-07
"2018-06-26 21:10:00",70935,"CKVY",12.9,69.07,68.65,69.31,67.71,36.36,38.34,36.01,0.881,41.3,41.74,40.78,3.845,3.655,0.706,9.19,7.453,6.489707,15.12,0.005646124,0.009362395,2.5E-07
"2018-06-26 21:15:00",70936,"CKVY",12.9,68.71,68.64,69.13,68.15,37.73,38.21,36.36,0.904,41.62,42.09,40.9,4.217,3.899,2.913,12.23,6.576,4.268767,15.12,0.005466452,0.009127106,2.5E-07
"2018-06-26 21:20:00",70937,"CKVY",12.9,67.98,68.19,68.84,67.73,39.31,39.58,37.63,0.918,42.23,42.52,41.86,4.165,4.264,6.969,6.258,5.261,2.657942,15.12,0.005466452,0.009127106,2.5E-07
"2018-06-26 21:25:00",70938,"CKVY",12.89,67.12,67.5,68.23,66.5,40.51,41.6,38.76,0.918,42.36,42.74,42.03,4.06,4.038,350.1,8.09,7.014,1.600416,15.12,0.005466452,0.009127106,2.5E-07
"2018-06-26 21:30:00",70939,"CKVY",12.88,66.81,66.98,67.24,66.56,40.95,40.95,40.16,0.919,42.2,42.51,41.98,4.247,4.164,2.055,11.29,6.795,0.9641337,15.12,0.00628508,0.01006011,2.5E-07
"2018-06-26 21:35:00",70940,"CKVY",12.89,66.38,66.29,66.81,65.82,41.12,42.22,40.68,0.909,42.21,42.44,41.83,4.625,4.392,2.009,8.4,7.234,0.5061522,15.12,0.00628508,0.01006011,2.5E-07
"2018-06-26 21:40:00",70941,"CKVY",12.89,66.01,66.18,66.63,65.64,42.94,43.31,40.81,0.937,42.62,43.02,41.91,4.897,4.899,10.29,8.88,7.891,0.2604865,15.12,0.00628508,0.01006011,2.5E-07
"2018-06-26 21:45:00",70942,"CKVY",12.88,66.07,65.98,66.26,65.76,41.47,42.94,41.47,0.907,42.45,42.88,41.96,4.768,4.888,4.03,11.32,6.138,0.116553,15.12,0.007154051,0.01099582,2.5E-07
"2018-06-26 21:50:00",70943,"CKVY",12.88,64.3,65.61,66.38,64.3,45.68,45.72,41.16,0.939,42.43,43.04,41.86,4.595,4.69,13.76,10.91,5.48,0.05275366,15.12,0.007154051,0.01099582,2.5E-07
"2018-06-26 21:55:00",70944,"CKVY",12.87,65.54,64.79,65.54,64.18,42.57,46.06,42.54,0.914,42.68,43.15,42.12,4.055,4.329,8.47,17.29,5.48,0.005736291,15.12,0.007154051,0.01099582,2.5E-07
"2018-06-26 22:00:00",70945,"CKVY",12.88,65.49,65.6,65.79,65.36,43.05,43.29,42.09,0.922,42.36,42.72,42.03,3.48,3.728,331.7,17.38,3.507,0,15.12,0.005549198,0.00886621,2.5E-07
"2018-06-26 22:05:00",70946,"CKVY",12.87,64.44,65.29,65.67,64.44,44.87,44.87,42.37,0.927,42.38,42.71,42.08,2.842,3.181,348.9,5.821,3.726,0,15.12,0.005549198,0.00886621,2.5E-07
"2018-06-26 22:10:00",70947,"CKVY",12.88,61.11,63,64.5,60.99,50.49,50.49,44.8,0.928,42.57,42.75,42.37,2.7,2.682,2.288,6.942,4.165,0,15.12,0.005549198,0.00886621,2.5E-07
"2018-06-26 22:15:00",70948,"CKVY",12.87,60.37,61.1,61.73,60.37,53.3,53.3,50.21,0.954,43.18,43.64,42.52,2.294,2.598,24.34,15.5,3.507,0,15.12,0.0007828625,0.002273655,2.5E-07
"2018-06-26 22:20:00",70949,"CKVY",12.87,59.45,59.9,60.43,59.39,55.42,55.42,53.13,0.96,43.23,43.57,42.99,1.728,1.994,336.3,48.82,1.973,0,15.12,0.0007828625,0.002273655,2.5E-07
"2018-06-26 22:25:00",70950,"CKVY",12.87,57.11,57.88,59.39,57.04,61.04,61.04,55.52,0.972,43.5,43.84,43.23,1.178,1.505,261.9,23.02,2.63,0,15.11,0.0007828625,0.002273655,2.5E-07
"2018-06-26 22:30:00",70951,"CKVY",12.87,58.03,57.2,58.03,56.55,59.33,62.03,59.33,0.976,43.8,44.03,43.51,1.173,1.095,327.5,17.71,2.192,0,15.11,-0.004061407,-0.00518163,2.5E-07
"2018-06-26 22:35:00",70952,"CKVY",12.87,58.52,58.9,59.45,58.03,56.59,59.33,56,0.948,43.75,44.14,43.18,1.705,1.386,4.257,2.416,3.288,0,15.11,-0.004061407,-0.00518163,2.5E-07
"2018-06-26 22:40:00",70953,"CKVY",12.85,59.89,59.26,60.07,58.52,54.57,56.69,54.53,0.96,43.42,43.72,43.17,2.404,2.034,11.73,5.942,4.384,0,15.11,-0.004061407,-0.00518163,2.5E-07
"2018-06-26 22:45:00",70954,"CKVY",12.86,59.78,59.75,60.01,59.52,54.27,54.88,54.2,0.951,43.39,43.62,43.19,2.979,2.683,0.502,4.777,3.726,0,15.11,-0.002481081,-0.002669805,2.5E-07
"2018-06-26 22:50:00",70955,"CKVY",12.86,59.05,59.38,59.9,58.92,55.51,55.57,54.2,0.948,43.26,43.41,43.02,3.237,3.182,17.16,7.764,3.946,0,15.11,-0.002481081,-0.002669805,2.5E-07
"2018-06-26 22:55:00",70956,"CKVY",12.86,58.68,58.8,59.05,58.62,56.19,56.19,55.51,0.947,43.16,43.31,43.02,3.1,3.158,14.16,6.111,4.165,0,15.11,-0.002481081,-0.002669805,2.5E-07
"2018-06-26 23:00:00",70957,"CKVY",12.86,58.37,58.56,58.8,58.19,56.98,57.02,56.06,0.949,43.11,43.31,42.88,3.232,3.187,15.78,6.917,5.261,0,15.11,0.0004212313,0.001554684,2.5E-07
"2018-06-26 23:05:00",70958,"CKVY",12.85,58.68,58.35,58.68,58.13,56.16,57.19,56.06,0.946,43.15,43.31,42.98,3.574,3.34,13.67,7.064,5.699,0,15.11,0.0004212313,0.001554684,2.5E-07
"2018-06-26 23:10:00",70959,"CKVY",12.85,58.19,58.54,58.74,58.13,56.54,56.95,55.88,0.936,43.05,43.24,42.82,3.733,3.738,13.65,9.57,5.699,0,15.11,0.0004212313,0.001554684,2.5E-07
"2018-06-26 23:15:00",70960,"CKVY",12.85,53.69,56.46,58.31,53.62,67.64,67.64,56.47,0.951,43.27,43.74,42.75,3.315,3.498,113.2,53.78,3.726,0,15.11,0.0008256567,0.002050931,2.5E-07
"2018-06-26 23:20:00",70961,"CKVY",12.85,52.51,53.08,53.69,52.51,69.49,69.56,67.64,0.936,43.06,43.29,42.83,2.197,2.782,138.1,7.063,1.754,0,15.11,0.0008256567,0.002050931,2.5E-07
"2018-06-26 23:25:00",70962,"CKVY",12.84,52.51,52.37,52.7,52.14,70.28,70.48,69.49,0.946,42.95,43.14,42.74,1.141,1.578,182.5,46.02,1.534,0,15.11,0.0008256567,0.002050931,2.5E-07
"2018-06-26 23:30:00",70963,"CKVY",12.83,52.52,52.36,52.64,52.14,70.07,71.68,70.04,0.944,43.2,43.4,42.98,0.668,0.968,245.3,8.72,1.754,0,15.11,-0.004007287,-0.005126191,2.5E-07
"2018-06-26 23:35:00",70964,"CKVY",12.84,56.22,53.91,56.29,52.52,59.63,70.17,59.63,0.92,42.78,43.27,42.34,1.314,0.859,357.7,17.51,4.822,0,15.11,-0.004007287,-0.005126191,2.5E-07
"2018-06-26 23:40:00",70965,"CKVY",12.83,57.16,56.86,57.28,56.22,56.82,59.59,56.82,0.906,42.23,42.46,41.97,2.413,1.897,8.85,6.08,4.822,0,15.11,-0.004007287,-0.005126191,2.5E-07
"2018-06-26 23:45:00",70966,"CKVY",12.83,57.54,57.37,57.72,57.16,55.83,56.79,55.73,0.903,41.98,42.15,41.82,3.018,2.711,12.21,4.911,3.507,0,15.11,-0.003332216,-0.004027504,2.5E-07
"2018-06-26 23:50:00",70967,"CKVY",12.83,51.56,53.83,57.6,51.5,72.36,72.36,55.39,0.941,42.38,43.17,41.24,2.75,3.044,163.1,29.81,3.288,0,15.11,-0.003332216,-0.004027504,2.5E-07
"2018-06-26 23:55:00",70968,"CKVY",12.83,52.17,51.53,52.24,51.13,71.26,74.07,71.09,0.948,43.11,43.35,42.83,2.005,2.378,206.2,21.51,2.192,0,15.11,-0.003332216,-0.004027504,2.5E-07
"2018-06-27 00:00:00",70969,"CKVY",12.83,52.67,52.58,52.79,52.17,72.25,72.25,69.92,0.979,43.39,44.01,42.95,1.431,1.61,250.7,10.49,2.411,0,15.11,-0.002847296,-0.003309226,2.5E-07
"2018-06-27 00:05:00",70970,"CKVY",12.81,50.94,51.88,52.67,50.94,74.65,74.65,71.5,0.949,43.47,44.01,43.03,1.485,1.436,266.8,7.782,3.069,0,15.11,-0.002847296,-0.003309226,2.5E-07
"2018-06-27 00:10:00",70971,"CKVY",12.81,49.21,50.23,51,49.15,78.7,78.7,74.65,0.938,42.9,43.28,42.45,1.555,1.484,244.4,14.84,2.85,0,15.11,-0.002847296,-0.003309226,2.5E-07
"2018-06-27 00:15:00",70972,"CKVY",12.82,48.47,48.78,49.28,48.29,81.7,82,78.73,0.947,43.09,43.38,42.87,2.138,1.886,221.1,4.665,3.507,0,15.11,-0.00464539,-0.006173505,2.5E-07
"2018-06-27 00:20:00",70973,"CKVY",12.81,49.95,49.25,50.02,48.47,75.92,81.7,75.89,0.93,42.97,43.34,42.53,2.248,2.218,246.4,20.93,3.069,0,15.11,-0.00464539,-0.006173505,2.5E-07
"2018-06-27 00:25:00",70974,"CKVY",12.81,50.57,50.38,50.7,49.83,73.76,75.89,73.63,0.925,42.66,42.84,42.38,2.634,2.454,295.5,10.65,3.507,0,15.11,-0.00464539,-0.006173505,2.5E-07
"2018-06-27 00:30:00",70975,"CKVY",12.81,49.9,50.21,50.64,49.65,74.66,75.28,73.53,0.913,42.3,42.58,41.64,2.263,2.494,307.8,10.22,2.411,0,15.11,-0.003292657,-0.00399349,2.5E-07
"2018-06-27 00:35:00",70976,"CKVY",12.81,48.98,49.46,50.21,48.85,76.89,76.93,72.74,0.908,41.9,42.4,41.39,1.491,1.864,216.2,36.25,1.096,0,15.11,-0.003292657,-0.00399349,2.5E-07
"2018-06-27 00:40:00",70977,"CKVY",12.81,47.87,48.44,49.1,47.87,84.1,84.1,75.97,0.952,42.42,43.46,41.34,0.948,1.156,165.7,23.1,1.973,0,15.11,-0.003292657,-0.00399349,2.5E-07
"2018-06-27 00:45:00",70978,"CKVY",12.8,48.62,48.07,48.62,47.62,79.33,85.4,79.33,0.924,43.02,43.6,42.43,1.041,0.953,204.1,15.33,2.63,0,15.11,-0.005200098,-0.007132879,2.5E-07
"2018-06-27 00:50:00",70979,"CKVY",12.8,48.62,48.63,48.75,48.5,78.38,79.96,77.72,0.914,42.48,42.81,41.89,1.266,1.097,240.2,18.43,2.192,0,15.11,-0.005200098,-0.007132879,2.5E-07
"2018-06-27 00:55:00",70980,"CKVY",12.8,48.01,48.43,48.87,47.89,85.5,85.5,77.25,0.974,42.9,43.9,42,1.806,1.602,227.6,3.93,3.507,0,15.11,-0.005200098,-0.007132879,2.5E-07
"2018-06-27 01:00:00",70981,"CKVY",12.79,50.29,48.14,50.29,47.64,75.71,86.3,75.71,0.939,43.75,44,42.94,2.074,1.938,244.4,25.93,5.042,0,15.11,-0.004942832,-0.006665927,2.5E-07
"2018-06-27 01:05:00",70982,"CKVY",12.78,49.74,50.7,51.4,49.74,74.61,75.54,70.7,0.907,42.16,42.94,41.74,2.462,2.35,213.5,26.13,5.042,0,15.11,-0.004942832,-0.006665927,2.5E-07
"2018-06-27 01:10:00",70983,"CKVY",12.79,48.63,49.13,49.86,48.57,76.7,76.77,74.61,0.894,41.84,42.2,41.59,2.588,2.51,212.5,9.28,4.165,0,15.11,-0.004942832,-0.006665927,2.5E-07
"2018-06-27 01:15:00",70984,"CKVY",12.78,49.86,49.42,49.98,48.5,72.21,76.77,72,0.881,41.56,41.87,41.18,2.6,2.659,204.7,21.27,4.603,0,15.11,-0.002952603,-0.003479583,2.5E-07
"2018-06-27 01:20:00",70985,"CKVY",12.78,47.64,48.52,49.8,47.64,77.7,77.76,72.14,0.873,41.26,41.52,40.99,2.302,2.47,219.2,48.73,2.63,0,15.11,-0.002952603,-0.003479583,2.5E-07
"2018-06-27 01:25:00",70986,"CKVY",12.77,48.26,47.88,48.38,47.58,76.29,78.11,76.26,0.877,41.25,41.51,41.02,1.476,1.882,288.2,68.79,2.411,0,15.11,-0.002952603,-0.003479583,2.5E-07
"2018-06-27 01:30:00",70987,"CKVY",12.77,48.38,48.2,48.51,47.89,76.16,77.28,76.16,0.88,41.29,41.54,41.01,0.581,0.979,344.2,48.04,0,0,15.11,-0.004273166,-0.005561043,2.5E-07
"2018-06-27 01:35:00",70988,"CKVY",12.77,49.68,48.89,49.68,48.38,75.1,76.16,74.07,0.911,41.32,42.14,41.05,0.488,0.397,43.98,32.83,2.85,0,15.12,-0.004273166,-0.005561043,2.5E-07
"2018-06-27 01:40:00",70989,"CKVY",12.77,48.83,49.56,49.87,48.83,74.42,77.91,73.73,0.874,42.01,43.28,41.02,0.894,0.781,77.7,10.15,3.069,0,15.12,-0.004273166,-0.005561043,2.5E-07
"2018-06-27 01:45:00",70990,"CKVY",12.77,49.07,48.63,49.07,48.39,75.75,77.16,74.35,0.898,41.4,41.86,40.99,1.248,1.04,85.7,14.89,1.754,0,15.12,-0.00632557,-0.00921568,2.5E-07
"2018-06-27 01:50:00",70991,"CKVY",12.75,48.46,49.08,49.38,48.39,76.99,76.99,74.49,0.892,41.69,42.25,41.15,1.191,1.346,105.8,30.29,1.534,0,15.12,-0.00632557,-0.00921568,2.5E-07
"2018-06-27 01:55:00",70992,"CKVY",12.76,47.29,47.66,48.39,47.22,79.32,79.42,76.82,0.879,41.2,41.52,40.88,0.73,0.852,254.4,14.54,1.315,0,15.12,-0.00632557,-0.00921568,2.5E-07
"2018-06-27 02:00:00",70993,"CKVY",12.76,46.85,47.08,47.41,46.79,81.5,81.6,79.29,0.889,41.36,41.58,41.15,0.767,0.798,229.7,8.08,1.754,0,15.12,-0.005742139,-0.008131353,2.5E-07
"2018-06-27 02:05:00",70994,"CKVY",12.75,46.55,46.77,46.92,46.42,85.2,85.2,81.5,0.918,41.85,42.45,41.4,0.882,0.776,218.7,16.74,1.534,0,15.12,-0.005742139,-0.008131353,2.5E-07
"2018-06-27 02:10:00",70995,"CKVY",12.75,46.12,46.21,46.55,45.99,85.3,85.9,85,0.905,42.08,42.5,41.76,1.222,1.068,209.5,3.006,2.411,0,15.12,-0.005742139,-0.008131353,2.5E-07
"2018-06-27 02:15:00",70996,"CKVY",12.75,46.31,46.11,46.31,45.94,88.9,88.9,85.3,0.95,42.32,43.23,41.9,1.551,1.32,197.6,9.55,4.384,0,15.12,-0.005738308,-0.008123261,2.5E-07
"2018-06-27 02:20:00",70997,"CKVY",12.74,46.8,46.72,46.93,46.25,87.3,90.1,86.4,0.951,43.29,44.03,42.84,2.273,1.911,186.1,9.9,5.042,0,15.12,-0.005738308,-0.008123261,2.5E-07
"2018-06-27 02:25:00",70998,"CKVY",12.73,45.88,46.5,46.8,45.88,89.4,90.1,87.3,0.94,43.46,43.74,42.95,2.409,2.454,178.3,5.864,3.507,0,15.12,-0.005738308,-0.008123261,2.5E-07
"2018-06-27 02:30:00",70999,"CKVY",12.73,45.38,45.36,45.94,45.14,91.6,91.9,88.6,0.945,42.71,43.29,42.07,1.868,2.131,102.6,30.51,2.411,0,15.12,-0.004500808,-0.005846867,2.5E-07
"2018-06-27 02:35:00",71000,"CKVY",12.73,45.88,45.32,45.88,44.95,89.5,91.7,87.3,0.94,42.24,43.16,41.41,1.72,1.805,98.5,19.41,3.507,0,15.12,-0.004500808,-0.005846867,2.5E-07
"2018-06-27 02:40:00",71001,"CKVY",12.73,45.45,45.73,46.06,45.45,89.4,89.7,88.4,0.924,42.68,43.21,42.39,1.961,1.745,118.9,6.405,3.726,0,15.12,-0.004500808,-0.005846867,2.5E-07
"2018-06-27 02:45:00",71002,"CKVY",12.72,46.68,45.74,46.68,45.2,88.6,91.9,88.6,0.96,43.12,44.15,42.27,2.789,2.396,125.8,3.744,3.726,0,15.12,-0.004692238,-0.006176076,2.5E-07
"2018-06-27 02:50:00",71003,"CKVY",12.72,46.93,47.12,47.55,46.62,82.5,88.6,82.1,0.902,42.61,43.51,41.88,3.021,2.915,129.3,4.383,3.946,0,15.12,-0.004692238,-0.006176076,2.5E-07
"2018-06-27 02:55:00",71004,"CKVY",12.72,44.95,45.66,46.93,44.89,87.2,87.2,82.1,0.885,41.12,41.88,40.67,2.853,2.959,135,6.2,2.85,0,15.12,-0.004692238,-0.006176076,2.5E-07
"2018-06-27 03:00:00",71005,"CKVY",12.72,44.71,44.6,45.01,44.27,88.1,88.7,87.1,0.886,41.2,41.55,40.86,2.453,2.707,152.4,12.57,2.411,0,15.12,-0.003435864,-0.004180235,2.5E-07
"2018-06-27 03:05:00",71006,"CKVY",12.71,45.14,45.02,45.39,44.64,83.7,88.1,83.4,0.855,40.91,41.48,40.39,1.917,2.205,138.8,27.25,2.63,0,15.12,-0.003435864,-0.004180235,2.5E-07
"2018-06-27 03:10:00",71007,"CKVY",12.71,45.39,45.23,45.57,45.01,85.7,85.8,83.4,0.885,40.72,41.38,40.38,1.398,1.584,174,88.7,2.192,0,15.12,-0.003435864,-0.004180235,2.5E-07
"2018-06-27 03:15:00",71008,"CKVY",12.71,44.15,44.65,45.45,43.97,91.2,91.2,85.6,0.898,41.33,41.77,40.95,1.529,1.415,280.1,8.55,2.85,0,15.12,-0.004707767,-0.006257393,2.5E-07
"2018-06-27 03:20:00",71009,"CKVY",12.69,44.15,43.86,44.22,43.6,94.5,94.5,91.2,0.93,41.92,42.74,41.54,1.568,1.517,282.4,4.741,2.192,0,15.12,-0.004707767,-0.006257393,2.5E-07
"2018-06-27 03:25:00",71010,"CKVY",12.7,44.46,44.31,44.46,44.09,92.9,94.6,92.9,0.925,42.68,42.88,42.44,1.939,1.828,271.6,8.39,2.192,0,15.12,-0.004707767,-0.006257393,2.5E-07
"2018-06-27 03:30:00",71011,"CKVY",12.7,44.52,44.51,44.71,44.34,90.3,92.9,90.3,0.902,42.23,42.55,41.88,1.685,1.833,274.8,12.88,1.973,0,15.12,-0.005081979,-0.006842551,2.5E-07
"2018-06-27 03:35:00",71012,"CKVY",12.7,44.96,44.76,45.02,44.58,88.6,90.4,88.5,0.899,41.84,42.07,41.63,1.699,1.674,286.4,8.55,2.411,0,15.12,-0.005081979,-0.006842551,2.5E-07
"2018-06-27 03:40:00",71013,"CKVY",12.7,45.32,45.32,45.51,44.96,86.5,88.8,86.4,0.89,41.81,42.05,41.54,1.789,1.725,264.6,12.48,2.63,0,15.12,-0.005081979,-0.006842551,2.5E-07
"2018-06-27 03:45:00",71014,"CKVY",12.69,45.02,45.02,45.39,44.77,88.2,88.3,86.5,0.897,41.44,41.78,41.18,1.608,1.694,275.4,14.78,2.192,0,15.12,-0.004886577,-0.006545375,2.5E-07
"2018-06-27 03:50:00",71015,"CKVY",12.68,45.46,45.23,45.52,44.96,86.8,88.2,86.6,0.897,41.75,42.03,41.4,1.451,1.516,282.5,33.75,2.411,0,15.12,-0.004886577,-0.006545375,2.5E-07
"2018-06-27 03:55:00",71016,"CKVY",12.69,46.2,45.7,46.26,45.34,85.6,86.9,85.6,0.911,41.85,42.3,41.55,1.536,1.516,276.8,4.788,2.85,0,15.12,-0.004886577,-0.006545375,2.5E-07
"2018-06-27 04:00:00",71017,"CKVY",12.68,44.53,45.7,46.33,44.47,87.6,87.6,83.7,0.875,41.4,42.25,40.38,1.892,1.684,252.6,8.05,3.069,0,15.12,-0.004980751,-0.00672591,2.5E-07
"2018-06-27 04:05:00",71018,"CKVY",12.68,45.34,44.98,45.52,44.41,84.9,88.9,84.9,0.874,41.55,41.88,41.01,2.239,2.11,277.4,11.92,2.85,0,15.13,-0.004980751,-0.00672591,2.5E-07
"2018-06-27 04:10:00",71019,"CKVY",12.68,44.23,44.55,45.34,44.11,87.2,87.3,84.7,0.861,40.7,41.07,40.35,2.006,2.115,309.2,5.442,2.192,0,15.13,-0.004980751,-0.00672591,2.5E-07
"2018-06-27 04:15:00",71020,"CKVY",12.68,44.29,44.27,44.42,44.11,84.9,87.7,84.9,0.841,40.56,40.93,40.02,1.85,1.973,303.5,8.33,1.973,0,15.13,-0.004355046,-0.005646844,2.5E-07
"2018-06-27 04:20:00",71021,"CKVY",12.68,42.87,43.61,44.3,42.75,86,86.1,84.2,0.806,39.42,40.09,38.79,1.121,1.485,248.1,72.04,1.315,0,15.13,-0.004355046,-0.005646844,2.5E-07
"2018-06-27 04:25:00",71022,"CKVY",12.67,42.2,42.5,42.87,42.01,88,88,86,0.804,38.97,39.26,38.66,0.701,0.867,175.6,24.46,1.096,0,15.13,-0.004355046,-0.005646844,2.5E-07
"2018-06-27 04:30:00",71023,"CKVY",12.67,41.58,41.97,42.39,41.52,90.3,90.3,88.1,0.805,39.07,39.46,38.8,0.721,0.69,215.3,11.38,2.411,0,15.13,-0.005594053,-0.007923244,2.5E-07
"2018-06-27 04:35:00",71024,"CKVY",12.67,42.63,41.6,42.63,41.21,93.6,93.7,90.3,0.869,39.3,40.93,38.72,1.303,0.951,220.8,12.68,3.507,0,15.12,-0.005594053,-0.007923244,2.5E-07
"2018-06-27 04:40:00",71025,"CKVY",12.67,43.68,44.14,44.67,42.57,86.9,93.7,86.9,0.84,41.43,41.77,40.05,1.631,1.628,258.7,45.41,6.795,0,15.13,-0.005594053,-0.007923244,2.5E-07
"2018-06-27 04:45:00",71026,"CKVY",12.66,42.51,43.18,43.75,42.51,89.4,89.4,86.1,0.826,39.76,40.08,39.49,1.156,1.398,78.76,54.15,0.658,0,15.13,-0.005282182,-0.00729202,0.001492662
"2018-06-27 04:50:00",71027,"CKVY",12.66,42.14,42.26,42.57,41.96,92.6,92.7,89.5,0.844,39.93,40.25,39.63,0.723,0.98,121.6,10.74,1.096,0,15.13,-0.005282182,-0.00729202,0.001492662
"2018-06-27 04:55:00",71028,"CKVY",12.66,41.83,42.08,42.33,41.83,94.3,94.4,92.7,0.849,40.44,40.7,40.15,0.468,0.462,150.3,22.46,1.096,0,15.13,-0.005282182,-0.00729202,0.001492662
"2018-06-27 05:00:00",71029,"CKVY",12.66,42.2,41.77,42.2,41.46,94.3,94.6,94.2,0.861,40.27,40.71,39.97,1,0.727,178.3,8.13,3.507,0,15.13,-0.006084394,-0.008912763,0.007293551
"2018-06-27 05:05:00",71030,"CKVY",12.66,42.64,42.83,43.13,42.2,87.4,94.4,87.4,0.812,40.23,41.02,39.11,1.109,1.136,168.1,22.21,2.63,0,15.13,-0.006084394,-0.008912763,0.007293551
"2018-06-27 05:10:00",71031,"CKVY",12.66,42.51,42.41,42.76,42.14,91.1,91.1,87.2,0.842,39.37,40.14,38.69,1.198,1.163,91.8,24.87,1.534,0,15.13,-0.006084394,-0.008912763,0.007293551
"2018-06-27 05:15:00",71032,"CKVY",12.66,43.07,42.93,43.13,42.45,92.8,92.8,91.1,0.876,40.85,41.2,40.12,0.809,1.052,116.1,8.34,1.096,0,15.13,0.0007380109,0.001192521,0.01803543
"2018-06-27 05:20:00",71033,"CKVY",12.66,43.5,43.34,43.62,43.01,92.6,92.9,92.5,0.889,41.41,41.65,41.07,0.812,0.73,107.8,2.464,1.534,0,15.13,0.0007380109,0.001192521,0.01803543
"2018-06-27 05:25:00",71034,"CKVY",12.65,43.07,43.44,43.63,43.07,90.1,92.7,90.1,0.851,41.19,41.66,40.38,0.686,0.782,132.4,14.1,1.315,0.01361444,15.13,0.0007380109,0.001192521,0.01803543
"2018-06-27 05:30:00",71035,"CKVY",12.65,42.76,42.91,43.13,42.64,90.1,90.4,88.9,0.841,40.1,40.53,39.68,0.918,0.74,256.5,17.77,1.973,0.1024891,15.13,0.0005463395,0.000836689,0.03947625
"2018-06-27 05:35:00",71036,"CKVY",12.64,42.27,42.63,42.89,42.21,91.9,91.9,90.1,0.841,40.3,40.54,40.01,0.887,0.954,235.6,3.51,1.754,0.2895623,15.13,0.0005463395,0.000836689,0.03947625
"2018-06-27 05:40:00",71037,"CKVY",12.65,42.02,42.09,42.33,41.84,92.1,92.3,91.8,0.836,39.98,40.17,39.75,0.953,0.885,280.1,18.89,1.315,0.6411721,15.13,0.0005463395,0.000836689,0.03947625
"2018-06-27 05:45:00",71038,"CKVY",12.65,41.96,41.99,42.15,41.9,92.7,92.8,92.1,0.839,39.95,40.22,39.78,0.681,0.827,296.1,19.21,1.315,1.163275,15.13,0.0007487204,0.001072944,0.07140327
"2018-06-27 05:50:00",71039,"CKVY",12.63,41.9,41.98,42.15,41.78,93,93.3,92.6,0.84,40.11,40.29,39.91,0.652,0.612,303.6,9.51,1.315,1.968868,15.13,0.0007487204,0.001072944,0.07140327
"2018-06-27 05:55:00",71040,"CKVY",12.65,41.53,41.59,41.9,41.46,94.6,94.7,92.9,0.842,39.92,40.25,39.69,0.7,0.684,297.6,5.955,1.315,3.147534,15.13,0.0007487204,0.001072944,0.07140327
"2018-06-27 06:00:00",71041,"CKVY",12.65,41.65,41.35,41.78,41.03,96,96.1,94.4,0.858,40.05,40.74,39.57,0.96,0.844,305.2,19.44,1.754,4.776656,15.13,0.001151397,0.001393879,0.1080443
"2018-06-27 06:05:00",71042,"CKVY",12.65,40.79,41.04,41.72,40.42,95,96,94.2,0.822,39.75,40.66,38.93,0.689,0.837,130.7,77.54,1.315,6.806299,15.13,0.001151397,0.001393879,0.1080443
"2018-06-27 06:10:00",71043,"CKVY",12.65,40.67,40.8,41.16,40.17,96,96.1,95.1,0.826,39.63,40.01,38.97,0.871,0.763,133.1,10.61,2.63,9.119137,15.13,0.001151397,0.001393879,0.1080443
"2018-06-27 06:15:00",71044,"CKVY",12.66,39.8,40.19,40.92,39.74,91.8,96.2,91.8,0.764,38.63,39.9,37.58,1.023,0.943,152.5,15.61,3.726,11.58162,15.13,0.00203974,0.002334446,0.1478017
"2018-06-27 06:20:00",71045,"CKVY",12.66,39.62,39.51,39.8,39.31,93.3,93.3,91.6,0.771,37.45,37.86,37.22,1.472,1.261,94,24.1,2.85,14.05662,15.13,0.00203974,0.002334446,0.1478017
"2018-06-27 06:25:00",71046,"CKVY",12.67,40.92,40.08,40.98,39.43,92.8,94,92.8,0.806,38.37,39.11,37.64,1.393,1.422,201,49.38,2.192,16.43421,15.13,0.00203974,0.002334446,0.1478017
"2018-06-27 06:30:00",71047,"CKVY",12.68,42.46,41.74,42.59,40.86,88.2,92.8,88.2,0.814,39.29,39.57,38.87,1.351,1.356,228.8,14.94,2.85,22.67781,15.13,0.004573039,0.005251604,0.1896695
"2018-06-27 06:35:00",71048,"CKVY",12.7,41.66,42.05,42.53,41.66,91.6,91.7,87.9,0.82,39.26,39.54,38.93,1.559,1.454,263.9,8.32,2.63,40.77025,15.13,0.004573039,0.005251604,0.1896695
"2018-06-27 06:40:00",71049,"CKVY",12.7,42.03,41.77,42.09,41.48,92.2,92.3,91.4,0.837,39.57,39.99,39.18,1.739,1.623,278.5,21.12,3.288,62.4957,15.13,0.004573039,0.005251604,0.1896695
"2018-06-27 06:45:00",71050,"CKVY",12.71,43.14,42.57,43.14,41.97,93.9,93.9,92.2,0.889,40.79,41.51,39.93,2.037,1.93,287.3,6.971,3.288,83.24845,15.14,0.01074887,0.01195879,0.2318176
"2018-06-27 06:50:00",71051,"CKVY",12.72,44.26,43.6,44.26,43.02,92.1,93.9,92.1,0.91,41.8,42.19,41.38,1.95,1.99,312.7,12.85,2.411,95.0219,15.14,0.01074887,0.01195879,0.2318176
"2018-06-27 06:55:00",71052,"CKVY",12.73,45.49,44.74,45.49,44.13,84.7,92.1,84.7,0.877,41.76,42.14,41,1.749,1.909,333.3,16.83,1.754,106.1054,15.14,0.01074887,0.01195879,0.2318176
"2018-06-27 07:00:00",71053,"CKVY",12.74,46.85,46.16,46.97,45.37,78.38,84.6,77.87,0.855,40.69,41.36,39.96,1.243,1.523,1.816,24.82,1.973,117.6329,15.14,0.01518407,0.01702785,0.2744317
"2018-06-27 07:05:00",71054,"CKVY",12.75,47.84,47.38,47.84,46.79,78.04,80.4,76.94,0.883,41.09,42.07,40.1,0.821,0.984,43.76,91.1,1.534,129.8321,15.15,0.01518407,0.01702785,0.2744317
"2018-06-27 07:10:00",71055,"CKVY",12.76,48.7,48.23,48.83,47.72,75.67,78,74.26,0.885,40.92,41.62,40.24,0.665,0.747,94.4,8.19,1.315,142.7059,15.15,0.01518407,0.01702785,0.2744317
"2018-06-27 07:15:00",71056,"CKVY",12.78,49.26,48.93,49.26,48.46,71.96,77.21,71.89,0.859,41.2,42.28,40.43,0.482,0.543,110.9,7.072,1.315,155.8417,15.15,0.02094778,0.0230996,0.3182799
"2018-06-27 07:20:00",71057,"CKVY",12.79,50.68,50.06,50.74,49.2,68.91,73.13,68.91,0.867,41.3,42.21,40.55,0.317,0.429,116.5,13.61,0.438,169.3218,15.15,0.02094778,0.0230996,0.3182799
"2018-06-27 07:25:00",71058,"CKVY",12.79,51.98,51.61,52.41,50.68,66.58,70.49,65.85,0.879,41.57,42.57,40.45,0.131,0.201,66.29,42.04,0,182.6806,15.16,0.02094778,0.0230996,0.3182799
"2018-06-27 07:30:00",71059,"CKVY",12.83,50.43,51.57,52.59,50.43,70.38,70.42,65.96,0.878,41.28,42.21,40.85,0.119,0.109,237.6,64.76,1.096,195.898,15.16,0.02669437,0.02881511,0.361733
"2018-06-27 07:35:00",71060,"CKVY",12.86,50.42,50.68,51.11,50.36,72.33,73.57,70.42,0.902,42.03,42.7,41.19,0.306,0.198,232,66.54,1.315,208.6795,15.16,0.02669437,0.02881511,0.361733
"2018-06-27 07:40:00",71061,"CKVY",12.89,50.11,50.15,50.42,49.93,74.43,74.43,71.24,0.917,41.74,42.37,41.01,0.716,0.49,332.2,28.69,2.85,221.7041,15.16,0.02669437,0.02881511,0.361733
"2018-06-27 07:45:00",71062,"CKVY",12.94,49.93,49.9,50.18,49.68,75.56,76.66,73.53,0.925,42.3,43.01,41.83,1.319,1.019,304.2,12.74,3.946,234.9021,15.17,0.0319063,0.03469164,0.4046049
"2018-06-27 07:50:00",71063,"CKVY",13,50.73,50.31,50.8,49.81,72.37,75.49,71.44,0.913,42.12,42.84,41.29,1.77,1.528,302.7,17.94,3.288,248.6807,15.17,0.0319063,0.03469164,0.4046049
"2018-06-27 07:55:00",71064,"CKVY",13.07,51.28,50.99,51.28,50.67,67.97,73.02,67.73,0.875,42,42.78,40.88,2.28,2.015,319.4,23.2,4.165,262.7243,15.17,0.0319063,0.03469164,0.4046049
"2018-06-27 08:00:00",71065,"CKVY",13.14,52.33,51.85,52.33,51.22,68.69,69.76,65.91,0.919,41.51,42.38,40.97,2.3,2.303,329.1,17.2,3.507,277.4185,15.17,0.0387785,0.04373634,0.4474456
"2018-06-27 08:05:00",71066,"CKVY",13.2,52.89,52.72,53.01,52.27,63.34,68.59,63.24,0.865,41.48,42.38,40.58,2.123,2.266,322.4,26.11,3.069,292.0713,15.17,0.0387785,0.04373634,0.4474456
"2018-06-27 08:10:00",71067,"CKVY",13.29,53.44,53.6,54,52.83,62.45,65.6,60.59,0.87,41.16,42.33,40.24,1.533,1.831,302.6,42.17,2.192,306.7779,15.17,0.0387785,0.04373634,0.4474456
"2018-06-27 08:15:00",71068,"CKVY",13.37,56.71,54.92,56.71,53.38,62.17,63.23,59.94,0.976,41.82,43.93,40.65,0.797,1.162,266.8,56.52,0.438,321.3521,15.18,0.04686179,0.05283438,0.4896856
"2018-06-27 08:20:00",71069,"CKVY",13.43,55.72,56.53,57.14,55.72,59.49,62.58,57.88,0.901,42.66,44.34,41.37,0.592,0.646,351.4,23.57,1.754,336.293,15.18,0.04686179,0.05283438,0.4896856
"2018-06-27 08:25:00",71070,"CKVY",13.49,56.21,56.27,56.83,55.72,60.51,63.26,58.29,0.933,42.83,43.84,41.88,0.486,0.547,315.4,74.8,2.63,351.448,15.18,0.04686179,0.05283438,0.4896856
"2018-06-27 08:30:00",71071,"CKVY",13.56,56.32,56.22,56.57,55.83,59.2,61.95,59.13,0.916,42.68,43.63,42.07,0.844,0.647,239,47.58,2.85,366.468,15.18,0.05407653,0.0588414,0.5294324
"2018-06-27 08:35:00",71072,"CKVY",13.66,57.86,56.81,57.86,56.26,57.69,59.89,57.28,0.944,42.43,43.22,41.64,0.723,0.826,177.9,38.05,2.63,381.3635,15.18,0.05407653,0.0588414,0.5294324
"2018-06-27 08:40:00",71073,"CKVY",13.74,58.6,58.22,58.6,57.73,55.84,58.48,54.12,0.938,42.56,43.98,41.74,0.61,0.686,265.6,65.23,1.315,396.383,15.18,0.05407653,0.0588414,0.5294324
"2018-06-27 08:45:00",71074,"CKVY",13.67,59.65,59.39,60.02,58.6,50.69,57.07,50.69,0.884,42.95,44.57,41.37,0.422,0.512,80.6,88.2,1.534,411.5383,15.18,0.06219164,0.06777573,0.5690472
"2018-06-27 08:50:00",71075,"CKVY",13.62,60.63,59.99,60.7,59.28,50.42,54.71,48.84,0.911,42.38,43.66,41.2,0.424,0.417,19.04,52.99,1.096,427.0539,15.19,0.06219164,0.06777573,0.5690472
"2018-06-27 08:55:00",71076,"CKVY",13.57,60.57,60.57,61.01,60.14,50.73,53.16,49.84,0.914,42.54,43.67,41.65,0.689,0.568,27.99,31.92,2.85,442.6498,15.19,0.06219164,0.06777573,0.5690472
"2018-06-27 09:00:00",71077,"CKVY",13.55,61.25,61.21,61.5,60.51,53.74,55.5,49.94,0.992,43.82,45.39,42.13,0.989,0.793,153,50.52,3.726,457.8946,15.19,0.07095934,0.07711976,0.6068265
"2018-06-27 09:05:00",71078,"CKVY",13.52,61.18,60.78,61.37,60.25,52.99,56.79,52.24,0.976,44.37,45.42,43.27,1.363,1.179,158.4,48.77,2.85,472.4582,15.19,0.07095934,0.07711976,0.6068265
"2018-06-27 09:10:00",71079,"CKVY",13.51,61.67,61.82,62.29,61.18,52.37,58.03,50.76,0.981,44.88,47.31,43.32,1.623,1.457,63.14,40.42,3.726,486.8042,15.19,0.07095934,0.07711976,0.6068265
"2018-06-27 09:15:00",71080,"CKVY",13.5,63.69,62.34,63.69,61.48,51.23,54.73,48.21,1.031,44.11,45.51,42.45,1.473,1.69,69.58,69.05,2.85,501.8973,15.19,0.07977342,0.08843952,0.6415343
"2018-06-27 09:20:00",71081,"CKVY",13.49,62.27,63.49,64.37,62.08,56.64,57.36,47.32,1.084,45.18,47.05,43.58,1.719,1.447,160.8,34.45,4.822,516.9785,15.19,0.07977342,0.08843952,0.6415343
"2018-06-27 09:25:00",71082,"CKVY",13.49,61.9,61.99,62.27,61.65,53.63,56.64,51.77,1.013,45.23,46.71,43.88,2.216,2.018,150.5,22.29,4.822,532.249,15.19,0.07977342,0.08843952,0.6415343
"2018-06-27 09:30:00",71083,"CKVY",13.49,63.56,63.05,63.75,61.96,45.6,53.66,45.36,0.914,43.45,45.34,42.08,2.532,2.332,182,34.98,3.726,546.9995,15.19,0.08852845,0.09909326,0.675768
"2018-06-27 09:35:00",71084,"CKVY",13.49,65.1,64.03,65.16,63.31,43.95,48.93,42.1,0.929,42.4,44.54,40.82,2.179,2.536,146.8,57.78,3.288,561.9767,15.19,0.08852845,0.09909326,0.675768
"2018-06-27 09:40:00",71085,"CKVY",13.49,64.78,64.94,65.22,64.66,44.02,45.32,41.07,0.92,41.96,43.39,40.72,1.694,1.927,179,36.1,3.288,576.6353,15.19,0.08852845,0.09909326,0.675768
"2018-06-27 09:45:00",71086,"CKVY",13.49,65.51,65.15,65.57,64.71,45.04,46.86,38.77,0.966,41.49,44.26,39.62,1.863,1.753,178.5,29.91,4.384,590.7756,15.19,0.098002,0.1104915,0.7112801
"2018-06-27 09:50:00",71087,"CKVY",13.49,66.12,65.49,66.12,65.07,46.68,48.02,40.52,1.022,43.19,45.78,40.91,2.434,2.1,169.6,16.74,4.822,604.5392,15.19,0.098002,0.1104915,0.7112801
"2018-06-27 09:55:00",71088,"CKVY",13.49,66.12,66.35,66.8,65.87,43.74,47.85,42.02,0.958,44,45.93,42.53,2.642,2.474,144.8,25.5,5.042,617.8478,15.19,0.098002,0.1104915,0.7112801
"2018-06-27 10:00:00",71089,"CKVY",13.49,66.37,66.4,66.92,65.81,43.67,49.19,40.82,0.965,43.97,46.94,41.77,3.019,2.842,147.8,14.52,5.261,631.5133,15.19,0.1064435,0.1205588,0.739493
"2018-06-27 10:05:00",71090,"CKVY",13.48,66.49,66.22,66.86,65.62,44.49,50.59,43.87,0.987,45.13,47.06,43.73,3.2,3.112,137.9,21.65,6.357,644.9168,15.19,0.1064435,0.1205588,0.739493
"2018-06-27 10:10:00",71091,"CKVY",13.49,67.97,66.75,67.97,65.99,45.76,49.49,41.71,1.068,45.07,46.86,43.57,3.346,3.322,152.3,18.26,5.918,658.1298,15.19,0.1064435,0.1205588,0.739493
"2018-06-27 10:15:00",71092,"CKVY",13.49,67.71,67.54,68.09,67.22,44.14,48.4,41.75,1.022,45.2,47.35,43.68,3.016,3.17,127.5,19.67,4.822,670.8585,15.19,0.1143183,0.130728,0.7656635
"2018-06-27 10:20:00",71093,"CKVY",13.48,68.45,68.49,68.94,67.65,40.85,49.08,37.36,0.969,43.86,48.23,41.63,2.769,2.917,147.5,28.41,4.384,683.756,15.19,0.1143183,0.130728,0.7656635
"2018-06-27 10:25:00",71094,"CKVY",13.48,69.73,69.16,69.79,68.45,37.15,44.48,36.49,0.921,43.92,46.61,41.92,2.649,2.657,164.7,23.71,5.261,696.8274,15.19,0.1143183,0.130728,0.7656635
"2018-06-27 10:30:00",71095,"CKVY",13.48,69.17,69.44,69.79,69.11,37.14,40.19,35.6,0.904,42.21,44.27,41.11,2.919,2.794,173.8,24.87,5.261,709.7731,15.19,0.1234302,0.1405243,0.793326
"2018-06-27 10:35:00",71096,"CKVY",13.48,69.54,69.2,69.6,68.67,38.79,40.3,35.33,0.956,41.99,44.33,40.53,3.11,3.015,174.9,29.65,5.918,721.8717,15.19,0.1234302,0.1405243,0.793326
"2018-06-27 10:40:00",71097,"CKVY",13.48,70.15,70.39,71.02,69.54,38.03,41.01,35.43,0.957,43.61,45.4,41.91,3.359,3.274,158,22.22,5.699,733.9867,15.2,0.1234302,0.1405243,0.793326
"2018-06-27 10:45:00",71098,"CKVY",13.48,71.26,70.67,71.45,70.15,31.97,40.67,31.08,0.835,42.81,45.69,39.18,3.083,3.186,141.5,20.85,4.384,746.2212,15.2,0.131517,0.150721,0.8168727
"2018-06-27 10:50:00",71099,"CKVY",13.48,71.63,71.91,72.5,71.26,36.22,38.68,30.43,0.958,41.96,45.85,39.28,2.858,2.942,136.8,27.04,3.946,758.4468,15.19,0.131517,0.150721,0.8168727
"2018-06-27 10:55:00",71100,"CKVY",13.48,71.45,71.65,72.13,71.2,36.18,39.4,34.3,0.951,43.51,45.73,42.01,2.95,2.904,133.3,17.87,6.576,769.647,15.2,0.131517,0.150721,0.8168727
"2018-06-27 11:00:00",71101,"CKVY",13.48,72,72.08,72.5,71.45,33.72,37.72,27.55,0.903,40.01,44.53,36.64,3.207,3.165,167.5,22.21,5.699,780.088,15.2,0.139367,0.1594027,0.8382589
"2018-06-27 11:05:00",71102,"CKVY",13.47,73.48,72.95,73.73,72.06,30.08,33.89,26.86,0.847,40.44,42.92,36.63,3.257,3.255,172.7,23.03,4.822,790.3958,15.2,0.139367,0.1594027,0.8382589
"2018-06-27 11:10:00",71103,"CKVY",13.46,74.08,73.78,74.08,73.48,27.82,33.57,25.15,0.799,40.16,43.37,35.85,3.033,3.149,154.2,18.34,5.042,800.2136,15.2,0.139367,0.1594027,0.8382589
"2018-06-27 11:15:00",71104,"CKVY",13.46,74.06,74.44,75.18,73.95,25.66,32.61,24.22,0.737,38.9,43.19,35.36,2.79,2.82,148.9,22.55,4.603,810.0099,15.2,0.1473248,0.1691294,0.8582221
"2018-06-27 11:20:00",71105,"CKVY",13.45,75.05,74.55,75.11,73.94,30.52,30.69,25.62,0.906,39.01,42.14,36.72,2.684,2.715,153.7,36.21,4.384,819.5168,15.2,0.1473248,0.1691294,0.8582221
"2018-06-27 11:25:00",71106,"CKVY",13.45,75.79,75.47,76.1,74.86,26.51,30.83,25.72,0.806,39.94,42.52,38.18,2.489,2.613,154.2,39.94,4.603,828.6362,15.2,0.1473248,0.1691294,0.8582221
"2018-06-27 11:30:00",71107,"CKVY",13.45,75.29,75.43,75.85,75.11,28.57,29.32,25.62,0.855,39.15,41.19,37.95,2.404,2.449,196.8,29.74,4.384,835.9673,15.2,0.1519633,0.1727557,0.8733978
"2018-06-27 11:35:00",71108,"CKVY",13.45,75.66,75.9,76.53,75.23,28.91,30.66,25.89,0.876,40.34,42.91,38.92,2.254,2.288,206.1,32.61,4.822,839.7262,15.2,0.1519633,0.1727557,0.8733978
"2018-06-27 11:40:00",71109,"CKVY",13.45,76.96,75.99,76.96,75.6,28.91,31.07,25.42,0.914,40.29,44.06,37.91,2.2,2.297,188.8,25.8,4.822,841.4285,15.2,0.1519633,0.1727557,0.8733978
"2018-06-27 11:45:00",71110,"CKVY",13.44,77.64,77.79,78.31,76.9,27.88,32.2,24.63,0.902,41.69,45.32,38.56,1.918,2.071,121.8,87.2,3.288,847.4064,15.2,0.1552792,0.1749429,0.8831092
"2018-06-27 11:50:00",71111,"CKVY",13.44,77.88,77.48,77.88,76.9,26.85,32.57,24.8,0.876,41.59,46.01,38.76,2.088,2.063,7.408,40.95,5.261,857.5694,15.2,0.1552792,0.1749429,0.8831092
"2018-06-27 11:55:00",71112,"CKVY",13.43,77.33,77.76,78.31,76.96,25.35,28.02,24.11,0.811,39.81,42.11,38.46,1.763,1.811,297.2,70.23,3.069,869.0261,15.2,0.1552792,0.1749429,0.8831092
"2018-06-27 12:00:00",71113,"CKVY",13.43,78.62,77.98,78.68,77.14,27.26,30.76,25,0.911,41.6,45.19,38.78,1.778,1.789,277.2,72.79,5.042,876.4506,15.2,0.1601723,0.1790124,0.8913254
"2018-06-27 12:05:00",71114,"CKVY",13.43,77.64,77.6,78.68,76.84,28.87,30.14,26.37,0.934,41.84,43.38,40.51,1.891,1.898,252.8,23.39,6.357,877.6014,15.2,0.1601723,0.1790124,0.8913254
"2018-06-27 12:10:00",71115,"CKVY",13.43,79.97,78.88,79.97,77.64,30.17,32.68,27.3,1.054,44.46,47.1,42.51,2.244,2.134,160.8,31.95,5.699,883.8315,15.2,0.1601723,0.1790124,0.8913254
"2018-06-27 12:15:00",71116,"CKVY",13.42,81.1,80.7,81.4,79.84,24.73,30.65,24.04,0.895,43.63,47.06,40.49,2.032,2.081,328.5,65.78,4.165,890.4965,15.2,0.1647343,0.1844613,0.8936774
"2018-06-27 12:20:00",71117,"CKVY",13.42,78.84,79.22,81,78.41,27.19,30.27,24.28,0.915,41.48,44.79,39.84,1.813,1.923,311.6,31.27,4.603,900.8351,15.2,0.1647343,0.1844613,0.8936774
"2018-06-27 12:25:00",71118,"CKVY",13.41,79.32,79.11,79.45,78.71,26.54,29.82,24.93,0.907,42.32,45.09,40.22,1.628,1.649,28.03,50.59,3.946,905.9152,15.2,0.1647343,0.1844613,0.8936774
"2018-06-27 12:30:00",71119,"CKVY",13.41,79.94,79.67,80.1,79.26,28.08,31.33,25.27,0.98,42.69,46.55,40.88,1.77,1.796,38.91,74.9,4.165,909.329,15.2,0.1672552,0.1863022,0.897643
"2018-06-27 12:35:00",71120,"CKVY",13.41,80.9,80.6,81,79.94,30.58,30.82,25.2,1.102,44.5,47.34,41.64,1.574,1.568,153.1,37.68,4.822,913.8082,15.2,0.1672552,0.1863022,0.897643
"2018-06-27 12:40:00",71121,"CKVY",13.4,80.6,81.1,81.7,80.6,27.6,32.53,25.27,0.982,44.9,49,42.02,2.19,1.828,161.2,26.35,6.357,917.9365,15.2,0.1672552,0.1863022,0.897643
"2018-06-27 12:45:00",71122,"CKVY",13.4,80.9,80.2,80.9,79.75,30.27,32.46,26.47,1.088,45.03,47.97,42.91,2.961,2.616,140.5,25.85,6.357,923.3383,15.2,0.171813,0.1919741,0.8932968
"2018-06-27 12:50:00",71123,"CKVY",13.4,80.6,81.4,82,80.6,24.41,32.43,24.04,0.869,44.03,49.5,40.92,3.035,3.011,127.7,39.93,4.603,927.7499,15.2,0.171813,0.1919741,0.8932968
"2018-06-27 12:55:00",71124,"CKVY",13.39,79.94,80.6,81.3,79.94,24.38,29.99,23.42,0.85,42.49,46.3,39.8,2.935,2.951,42.44,45.22,7.014,931.3058,15.19,0.171813,0.1919741,0.8932968
"2018-06-27 13:00:00",71125,"CKVY",13.39,79.51,79.54,80.2,78.89,24.55,29.38,23.63,0.844,41.05,45.12,38.84,3.672,3.167,352.5,20.29,12.06,934.0899,15.19,0.1762618,0.2013535,0.8925866
"2018-06-27 13:05:00",71126,"CKVY",13.39,79.32,79.41,79.75,78.95,23.63,26.98,22.19,0.808,39.8,42.57,37.23,4.539,4.106,347.4,19.23,7.891,930.441,15.19,0.1762618,0.2013535,0.8925866
"2018-06-27 13:10:00",71127,"CKVY",13.38,80.6,79.69,80.7,79.26,25.78,28.25,22.53,0.92,40.42,44.3,38.09,4.694,4.848,356.4,27.11,7.453,887.0625,15.19,0.1762618,0.2013535,0.8925866
"2018-06-27 13:15:00",71128,"CKVY",13.38,81.3,81.1,81.5,80.4,23.52,27.7,21.02,0.858,40.57,44.52,37.56,3.789,4.245,74.71,48.86,6.138,877.1085,15.19,0.1709188,0.2015049,0.8887873
"2018-06-27 13:20:00",71129,"CKVY",13.38,81.5,81.2,81.7,80.6,23.15,26.91,21.54,0.849,40.65,44.08,38.12,4.06,3.894,23.01,31.3,9.43,884.5283,15.19,0.1709188,0.2015049,0.8887873
"2018-06-27 13:25:00",71130,"CKVY",13.38,82.8,81.8,82.9,81.1,21.67,25.82,21.36,0.829,40.62,43.23,38.25,4.306,4.085,10.73,36.12,9.64,931.572,15.19,0.1709188,0.2015049,0.8887873
"2018-06-27 13:30:00",71131,"CKVY",13.38,82.7,82,82.8,81.2,24.99,26.47,19.62,0.954,39.68,44.64,36.13,4.559,4.51,335,38.87,7.014,943.7238,15.19,0.1823806,0.2133575,0.8787951
"2018-06-27 13:35:00",71132,"CKVY",13.38,81.8,82,82.8,81.4,22.67,25.16,20.13,0.841,39.78,43.54,36.75,4.372,4.606,4.212,30.26,10.3,943.5547,15.19,0.1823806,0.2133575,0.8787951
"2018-06-27 13:40:00",71133,"CKVY",13.38,82.5,82,82.5,81.7,23.42,26.02,19.79,0.888,39.99,43.77,36.77,4.137,4.404,12.08,49.39,10.74,942.8374,15.19,0.1823806,0.2133575,0.8787951
"2018-06-27 13:45:00",71134,"CKVY",13.37,82.7,82.8,83.7,82.4,23.45,25.06,19.1,0.895,39.62,43.88,37.08,3.831,3.94,351,25.92,6.138,937.176,15.19,0.1816653,0.2136152,0.8665742
"2018-06-27 13:50:00",71135,"CKVY",13.36,81.9,82.5,83.1,81.8,22.05,23.48,19.89,0.821,39.6,41.69,37.09,4.319,3.913,356.4,28.94,11.84,931.7139,15.19,0.1816653,0.2136152,0.8665742
"2018-06-27 13:55:00",71136,"CKVY",13.37,81.9,82,82.5,81.5,22.87,24.51,20.4,0.852,39.48,42.3,37.52,5.009,4.642,19.08,17.29,10.96,930.4502,15.19,0.1816653,0.2136152,0.8665742
"2018-06-27 14:00:00",71137,"CKVY",13.36,82.7,82.8,83.3,81.9,24.75,24.75,20.54,0.946,40.3,43.12,38.31,5.576,5.403,334.8,35.13,8.99,933.5357,15.19,0.1831898,0.2167079,0.8507531
"2018-06-27 14:05:00",71138,"CKVY",13.36,83.8,83.3,83.8,82.6,22.25,25.61,19.51,0.881,40.77,44.43,37,5.573,5.534,339.2,24.8,11.62,935.5272,15.19,0.1831898,0.2167079,0.8507531
"2018-06-27 14:10:00",71139,"CKVY",13.35,82.8,83.2,83.9,82.5,21.77,23.93,19.27,0.833,39.64,42.55,36.94,5.825,5.614,15.79,24.65,10.96,932.5947,15.19,0.1831898,0.2167079,0.8507531
"2018-06-27 14:15:00",71140,"CKVY",13.36,83.2,83,83.5,82.7,21.02,23.99,19.68,0.814,40.07,42.51,37.62,6.358,5.954,37.63,18.59,11.4,928.9959,15.19,0.1857979,0.2240591,0.8315604
"2018-06-27 14:20:00",71141,"CKVY",13.35,84,84,85.1,83,18.79,25.26,18.48,0.747,41.1,45.31,36.88,6.238,6.478,17.56,18.85,10.96,924.6076,15.19,0.1857979,0.2240591,0.8315604
"2018-06-27 14:25:00",71142,"CKVY",13.35,83.7,83.5,84,83,22.25,23.34,18.55,0.877,39.44,42.52,36.25,5.882,5.983,12.29,30.79,9.64,920.1223,15.18,0.1857979,0.2240591,0.8315604
"2018-06-27 14:30:00",71143,"CKVY",13.35,84.2,84,84.6,83.3,21.63,23.55,18.76,0.867,39.9,43.26,37.06,6.272,6.089,1.917,18.02,12.71,916.1304,15.18,0.186226,0.2268268,0.8100811
"2018-06-27 14:35:00",71144,"CKVY",13.35,84.4,84.3,84.7,84,19.78,23.21,18.59,0.797,39.84,42.63,37.02,6.862,6.556,12.93,17.04,12.49,912.5048,15.18,0.186226,0.2268268,0.8100811
"2018-06-27 14:40:00",71145,"CKVY",13.34,84.7,84.4,85.1,83.7,20.88,24.47,17.66,0.85,39.85,44.58,35.48,6.768,6.796,46.78,19.67,10.08,908.618,15.18,0.186226,0.2268268,0.8100811
"2018-06-27 14:45:00",71146,"CKVY",13.34,84.7,84.6,84.9,84.3,19.44,23.41,18.35,0.791,39.92,43.32,37.04,6.719,6.656,17.78,21.73,13.59,903.7186,15.18,0.1866762,0.2297156,0.7862754
"2018-06-27 14:50:00",71147,"CKVY",13.33,84.7,84.9,85.5,84.1,19.65,23.96,18.14,0.8,39.36,43.87,36.69,7.147,6.935,4.354,17.4,17.1,898.3688,15.18,0.1866762,0.2297156,0.7862754
"2018-06-27 14:55:00",71148,"CKVY",13.33,84.2,84.1,84.8,83.5,19.85,22.11,17.59,0.795,37.64,41.32,35.33,7.85,7.628,348.3,19.95,13.59,892.8207,15.18,0.1866762,0.2297156,0.7862754
"2018-06-27 15:00:00",71149,"CKVY",13.33,84.1,84.3,84.7,84,19.58,21.53,17.42,0.783,37.72,40.73,35.54,9,8.43,6.469,17.79,20.39,887.6607,15.18,0.187793,0.235479,0.7614564
"2018-06-27 15:05:00",71150,"CKVY",13.32,85.9,84.7,86.2,83.7,18.18,23.69,17.39,0.77,38.8,44.36,35.34,8.81,9.1,346.4,21.38,17.97,882.4826,15.18,0.187793,0.235479,0.7614564
"2018-06-27 15:10:00",71151,"CKVY",13.32,84.8,84.9,85.9,84.2,19.92,22.11,17.8,0.814,38.56,42.19,36.37,8.89,8.9,1.09,18.11,13.37,876.0551,15.18,0.187793,0.235479,0.7614564
"2018-06-27 15:15:00",71152,"CKVY",13.32,84.7,84.8,85.2,84.2,17.63,20.81,16.98,0.718,37.51,40.45,34.84,7.61,8.31,349.8,21.12,13.15,868.7302,15.18,0.1888912,0.2412614,0.7322078
"2018-06-27 15:20:00",71153,"CKVY",13.32,86.3,85,86.3,84,21.19,21.77,17.11,0.908,38.93,42.14,34.94,6.899,7.094,24.67,25.78,11.4,860.9952,15.18,0.1888912,0.2412614,0.7322078
"2018-06-27 15:25:00",71154,"CKVY",13.31,85.4,85.8,86.4,85.3,19.65,24.03,17.66,0.819,40.05,44.98,36.88,6.731,6.858,338.9,33.95,12.28,852.8697,15.18,0.1888912,0.2412614,0.7322078
"2018-06-27 15:30:00",71155,"CKVY",13.31,86.6,85.7,86.7,85.1,17.46,21.36,16.74,0.754,39.08,41.55,35.27,6.139,6.416,327.3,49.67,11.62,845.0801,15.18,0.1780202,0.2218421,0.6995861
"2018-06-27 15:35:00",71156,"CKVY",13.31,85.8,85.9,86.6,85.5,16.94,19.37,16.16,0.715,36.94,39.74,34.78,5.912,5.976,331.8,26.83,9.43,836.9189,15.18,0.1780202,0.2218421,0.6995861
"2018-06-27 15:40:00",71157,"CKVY",13.31,86.1,86.1,86.7,85.7,19.24,19.96,16.5,0.818,38.15,40.49,35.57,5.4,5.548,316.5,20.44,10.3,828.9575,15.18,0.1780202,0.2218421,0.6995861
"2018-06-27 15:45:00",71158,"CKVY",13.31,86.5,86.3,86.7,85.9,17.66,20.95,16.87,0.761,37.95,41.71,36.08,5.676,5.498,330.6,33.6,13.37,817.1517,15.18,0.1649593,0.2039081,0.6677939
"2018-06-27 15:50:00",71159,"CKVY",13.3,85.5,85.9,86.6,85.4,16.64,19.96,13.59,0.695,34.69,40.4,30.38,6.979,6.4,356.3,18.89,15.78,754.8412,15.18,0.1649593,0.2039081,0.6677939
"2018-06-27 15:55:00",71160,"CKVY",13.3,87.9,86.6,88,85.4,15.13,17.29,13.55,0.682,33.9,38.07,31.03,7.227,6.963,286.2,21.6,14.91,684.4648,15.18,0.1649593,0.2039081,0.6677939
"2018-06-27 16:00:00",71161,"CKVY",13.29,86.9,87.2,88,86.9,15.3,17.66,13.59,0.668,34.26,38.17,31.48,8.06,7.849,286.4,13.31,13.81,654.6963,15.17,0.1505566,0.1959043,0.6354305
"2018-06-27 16:05:00",71162,"CKVY",13.28,88.1,87.5,88.4,86.8,15.33,17.49,13.49,0.695,34.98,38.37,31.39,7.316,7.493,279.9,29.62,12.71,672.8775,15.18,0.1505566,0.1959043,0.6354305
"2018-06-27 16:10:00",71163,"CKVY",13.28,88.2,87.6,88.3,87,15.78,19.1,12.87,0.718,35.84,40.39,30.61,7.547,7.602,256.6,34.51,10.96,719.1069,15.18,0.1505566,0.1959043,0.6354305
"2018-06-27 16:15:00",71164,"CKVY",13.27,85.9,87.4,88.3,85.8,18.34,18.96,12.87,0.776,35.09,39.27,30.75,6.58,6.982,291.1,44.92,11.18,733.5703,15.17,0.1650581,0.2128914,0.5969526
"2018-06-27 16:20:00",71165,"CKVY",13.27,86.3,86.1,86.6,85.8,16.22,20.67,15.95,0.695,37.71,41.07,34.81,5.527,6.082,307.5,44.94,7.891,748.9614,15.17,0.1650581,0.2128914,0.5969526
"2018-06-27 16:25:00",71166,"CKVY",13.27,87.1,86.6,87.2,85.8,15.88,17.93,13.34,0.697,34.77,37.49,30.96,5.483,5.256,279.4,14.37,13.37,743.9736,15.17,0.1650581,0.2128914,0.5969526
"2018-06-27 16:30:00",71167,"CKVY",13.27,87.1,87.1,87.7,86.6,12.87,16.94,12.22,0.565,32.67,36.88,29.08,6.207,5.796,242.8,15.62,12.71,733.0588,15.17,0.1539029,0.1931581,0.5580059
"2018-06-27 16:35:00",71168,"CKVY",13.27,88,87.4,88.1,86.8,13.62,17.76,13,0.617,33.19,38.58,30.35,7.155,6.836,240.4,13.26,12.49,722.5817,15.17,0.1539029,0.1931581,0.5580059
"2018-06-27 16:40:00",71169,"CKVY",13.26,87.6,88,88.4,87.5,14.03,17.18,12.63,0.625,33.54,38.03,30.56,7.565,7.394,254.4,20.64,14.47,711.8478,15.17,0.1539029,0.1931581,0.5580059
"2018-06-27 16:45:00",71170,"CKVY",13.26,87.2,87.2,87.7,86.6,13.24,15.88,12.52,0.585,32.81,35.69,29.59,7.622,7.661,266.4,19.94,13.81,700.3326,15.17,0.1568848,0.2044678,0.519053
"2018-06-27 16:50:00",71171,"CKVY",13.26,87.4,87,87.4,86.6,13.45,14.99,11.74,0.596,30.6,33.89,27.63,7.941,7.605,261.6,12.83,13.81,688.7977,15.17,0.1568848,0.2044678,0.519053
"2018-06-27 16:55:00",71172,"CKVY",13.26,87.2,87.5,87.7,87.2,12.66,16.7,12.15,0.558,33.23,36.91,28.89,7.938,8.08,246.9,14.69,12.93,676.788,15.17,0.1568848,0.2044678,0.519053
"2018-06-27 17:00:00",71173,"CKVY",13.26,87.1,87,87.4,86.6,14.82,16.83,12.11,0.65,32.86,36.62,28.51,7.834,7.766,262.9,16.34,12.06,664.4033,15.17,0.1523584,0.202009,0.4778931
"2018-06-27 17:05:00",71174,"CKVY",13.26,87.6,87.2,87.7,86.6,13.11,16.63,12.63,0.585,33.06,36.71,29.7,7.966,7.921,244.7,12.8,12.93,651.8417,15.17,0.1523584,0.202009,0.4778931
"2018-06-27 17:10:00",71175,"CKVY",13.24,87.1,87.1,87.7,86.8,11.57,14.44,10.98,0.509,28.63,33.11,26.07,7.589,7.835,259.5,12.01,12.49,639.39,15.17,0.1523584,0.202009,0.4778931
"2018-06-27 17:15:00",71176,"CKVY",13.25,87.1,87,87.4,86.6,17.25,17.49,11.09,0.758,30.99,37.78,26.48,7.584,7.625,253.6,19.31,14.03,626.5121,15.17,0.1452417,0.1946424,0.4359106
"2018-06-27 17:20:00",71177,"CKVY",13.26,86.6,87,87.4,86.6,14.37,18.65,14.2,0.622,34.91,39.28,32.4,7.529,7.571,273.2,18.45,12.93,612.9522,15.17,0.1452417,0.1946424,0.4359106
"2018-06-27 17:25:00",71178,"CKVY",13.25,86.9,86.7,87.1,86.3,15.02,16.22,14.23,0.657,33.86,35.41,32.31,7.439,7.438,287.4,15.79,10.3,599.2305,15.17,0.1452417,0.1946424,0.4359106
"2018-06-27 17:30:00",71179,"CKVY",13.26,86.9,86.9,87.3,86.8,12.66,18.27,12.66,0.553,34.9,38.71,29.52,7.257,7.368,263.8,18.61,10.3,585.9749,15.17,0.1353545,0.1815716,0.389978
"2018-06-27 17:35:00",71180,"CKVY",13.26,86.8,86.5,86.9,86.1,13.28,16.9,11.98,0.577,31.72,36.48,27.85,7.234,7.217,250.7,11.19,13.37,573.352,15.16,0.1353545,0.1815716,0.389978
"2018-06-27 17:40:00",71181,"CKVY",13.26,86.4,86.6,86.9,86.3,14.75,16.49,11.91,0.633,31.67,35.86,27.83,7.384,7.288,246.7,12.47,10.74,560.4107,15.16,0.1353545,0.1815716,0.389978
"2018-06-27 17:45:00",71182,"CKVY",13.26,86.3,86.4,86.6,86,13.34,17.86,12.25,0.571,32.21,37.58,28.43,7.882,7.524,265.9,14.65,15.12,547.0381,15.16,0.1272769,0.1729381,0.3475823
"2018-06-27 17:50:00",71183,"CKVY",13.25,86,86.2,86.4,85.8,13.55,13.96,10.74,0.574,28.66,31.25,25.02,7.789,7.965,267.8,21.57,11.84,533.1064,15.16,0.1272769,0.1729381,0.3475823
"2018-06-27 17:55:00",71184,"CKVY",13.26,85.9,86,86.3,85.8,12.87,14.85,12.32,0.544,30.83,32.92,28.09,8.22,7.912,278.4,13.13,13.59,518.8604,15.16,0.1272769,0.1729381,0.3475823
"2018-06-27 18:00:00",71185,"CKVY",13.26,86.1,86.1,86.4,85.6,14.71,14.88,11.12,0.627,29.1,33.09,25.52,7.756,8.05,259,15.09,11.84,504.5405,15.16,0.1226332,0.1711671,0.30445
"2018-06-27 18:05:00",71186,"CKVY",13.26,85.6,85.9,86.4,85.4,14.51,15.81,13.28,0.609,32.27,34.59,29.92,7.524,7.524,274.7,24.95,15.56,489.9904,15.16,0.1226332,0.1711671,0.30445
"2018-06-27 18:10:00",71187,"CKVY",13.27,85.5,85.8,86.1,85.3,15.23,17.49,11.36,0.636,30.94,36.49,26.03,6.873,7.257,275.2,19.8,11.84,475.3101,15.16,0.1226332,0.1711671,0.30445
"2018-06-27 18:15:00",71188,"CKVY",13.27,85,85.3,85.6,84.8,12.76,18.96,12.22,0.524,33.26,38.49,27.17,7.15,6.935,296.5,13.22,16.88,460.5052,15.16,0.1096928,0.1532244,0.2589554
"2018-06-27 18:20:00",71189,"CKVY",13.27,84.8,85.2,85.6,84.8,16.49,17.07,12.87,0.673,31.82,35.39,28.47,7.426,7.299,284.2,11.78,12.06,445.7092,15.16,0.1096928,0.1532244,0.2589554
"2018-06-27 18:25:00",71190,"CKVY",13.28,85,84.8,85,84.5,14.37,17.62,13.89,0.59,33.16,36.14,30.31,7.95,7.726,283.9,13.67,12.49,431.2194,15.16,0.1096928,0.1532244,0.2589554
"2018-06-27 18:30:00",71191,"CKVY",13.28,84.9,85.1,85.4,84.8,13.34,15.88,12.52,0.547,31.26,33.86,27.77,7.695,7.857,293.5,13.62,13.37,416.993,15.16,0.1032581,0.1477401,0.2153144
"2018-06-27 18:35:00",71192,"CKVY",13.29,85,85,85.2,84.7,15.4,17.11,13.21,0.632,32.51,35.54,29.02,7.386,7.656,280.7,10.76,10.96,402.7781,15.16,0.1032581,0.1477401,0.2153144
"2018-06-27 18:40:00",71193,"CKVY",13.3,84.5,85,85.2,84.5,18.03,19.57,14.65,0.73,35.15,38.97,31.76,6.431,6.832,289.7,15.8,8.33,387.1478,15.15,0.1032581,0.1477401,0.2153144
"2018-06-27 18:45:00",71194,"CKVY",13.3,84,84.1,84.6,83.7,18.51,20.26,14.61,0.736,35.36,39.13,30.67,6.147,6.482,303.8,9.51,10.08,372.1567,15.15,0.09087235,0.1310121,0.1718201
"2018-06-27 18:50:00",71195,"CKVY",13.3,84.2,84.1,84.4,83.8,19.71,20.12,16.56,0.789,36.9,39.06,33.88,5.284,5.757,302.5,24.37,10.74,357.3678,15.15,0.09087235,0.1310121,0.1718201
"2018-06-27 18:55:00",71196,"CKVY",13.31,83.8,83.9,84.2,83.7,20.02,20.56,14.17,0.791,35.99,39.52,29.92,5.063,5.282,303.5,19.93,10.74,343.6659,15.15,0.09087235,0.1310121,0.1718201
"2018-06-27 19:00:00",71197,"CKVY",13.31,83.8,83.7,83.9,83.6,18.14,20.8,17.45,0.717,37.45,39.51,35.09,4.321,4.608,306.5,21.32,7.234,329.5274,15.15,0.07199217,0.102194,0.1301086
"2018-06-27 19:05:00",71198,"CKVY",13.31,83.6,83.8,84,83.6,20.09,20.94,15.95,0.789,37.15,39.64,32.79,4.27,4.19,304.1,21.45,7.672,315.2403,15.15,0.07199217,0.102194,0.1301086
"2018-06-27 19:10:00",71199,"CKVY",13.31,83.5,83.4,83.7,83.2,20.94,21.15,17.07,0.82,36.39,39.62,34.1,4.536,4.427,295.6,16.25,8.99,301.5324,15.15,0.07199217,0.102194,0.1301086
"2018-06-27 19:15:00",71200,"CKVY",13.3,83.5,83.1,83.5,82.7,17.18,23.95,15.4,0.672,37.91,42.43,31.23,4.76,4.58,292.4,10.74,8.33,287.3992,15.15,0.05889174,0.08431716,0.0913941
"2018-06-27 19:20:00",71201,"CKVY",13.32,83.2,83.1,83.6,82.7,20.94,24.29,16.77,0.812,38.27,42.87,33.55,4.817,4.744,286.2,12.05,7.234,273.1805,15.15,0.05889174,0.08431716,0.0913941
"2018-06-27 19:25:00",71202,"CKVY",13.32,82.7,82.8,83.2,82.6,22.51,22.51,17.62,0.859,38.56,40.62,34.39,4.463,4.595,279,12.17,7.014,258.8838,15.15,0.05889174,0.08431716,0.0913941
"2018-06-27 19:30:00",71203,"CKVY",13.29,81.9,82,82.6,81.5,20.6,27.13,19.98,0.766,40.5,44.65,36.71,4.32,4.41,292.8,15.6,7.672,244.8778,15.15,0.05154958,0.07658904,0.0562097
"2018-06-27 19:35:00",71204,"CKVY",13.27,81.1,81.4,82,81,22.75,23.92,20.12,0.824,39.19,41.16,36.93,4.489,4.466,283.3,12.45,7.234,231.2232,15.15,0.05154958,0.07658904,0.0562097
"2018-06-27 19:40:00",71205,"CKVY",13.26,80.1,80.5,81.1,79.98,25.59,27.07,22.79,0.898,41.32,43.16,39.49,4.367,4.422,287.2,10.21,5.918,217.8258,15.15,0.05154958,0.07658904,0.0562097
"2018-06-27 19:45:00",71206,"CKVY",13.12,79.36,79.87,80.3,79.24,29.26,29.5,22.48,1.002,41.21,44.8,38.43,4.192,4.382,290.3,10.5,5.699,198.0681,15.14,0.03982772,0.06227582,0.02812685
"2018-06-27 19:50:00",71207,"CKVY",13.03,78.87,78.79,79.36,78.25,29.02,30.42,26.07,0.977,43.04,45.43,41.03,3.657,3.891,289,13.27,4.822,171.5171,15.14,0.03982772,0.06227582,0.02812685
"2018-06-27 19:55:00",71208,"CKVY",12.99,78.19,78.33,78.87,77.89,28.09,30.52,27.2,0.925,43.42,44.9,41.46,3.207,3.407,317.4,15.33,3.507,141.6654,15.14,0.03982772,0.06227582,0.02812685
"2018-06-27 20:00:00",71209,"CKVY",12.97,78.01,78.09,78.38,77.76,26.69,28.98,26.31,0.874,42.06,43.44,40.58,2.76,2.917,326.3,7.259,3.288,112.2018,15.14,0.01780945,0.03341994,0.01233025
"2018-06-27 20:05:00",71210,"CKVY",12.95,79.24,78.96,79.36,77.82,20.84,26.59,20.12,0.711,35.98,40.97,34.28,2.584,2.642,315.2,25.89,4.165,97.62305,15.14,0.01780945,0.03341994,0.01233025
"2018-06-27 20:10:00",71211,"CKVY",12.93,77.27,78.49,79.36,77.27,24.64,24.94,20.19,0.787,37,39.01,34.93,2.752,2.648,337.2,5.043,3.726,76.99685,15.14,0.01780945,0.03341994,0.01233025
"2018-06-27 20:15:00",71212,"CKVY",12.92,74.93,76.19,77.27,74.87,26.48,27.17,24.19,0.783,38.33,39.89,37.09,3.191,2.993,341.4,5.526,5.261,58.65222,15.14,0.008096719,0.01358015,0.004105092
"2018-06-27 20:20:00",71213,"CKVY",12.91,73.51,74.17,75.05,73.51,29.22,29.77,26.48,0.824,39.28,40.24,38.24,3.494,3.371,356.8,7.62,4.165,35.58894,15.13,0.008096719,0.01358015,0.004105092
"2018-06-27 20:25:00",71214,"CKVY",12.93,74.95,74.28,74.95,73.64,25.6,29.77,25.26,0.757,39.02,40.59,36.93,3.353,3.505,338.2,17.71,4.165,36.59784,15.13,0.008096719,0.01358015,0.004105092
"2018-06-27 20:30:00",71215,"CKVY",12.93,74.16,74.82,75.44,74.1,26.32,27.18,24.26,0.758,37.85,39.03,36.11,2.982,3.146,355.4,8.64,3.726,48.94735,15.13,0.01030804,0.01628507,0.0003052312
"2018-06-27 20:35:00",71216,"CKVY",12.92,73.73,74.32,74.6,73.73,28.14,28.96,25.06,0.799,38.08,39.83,36.34,2.981,2.945,350.2,9.86,5.261,51.22011,15.13,0.01030804,0.01628507,0.0003052312
"2018-06-27 20:40:00",71217,"CKVY",12.92,73.49,73.38,73.8,73,26.36,28.89,24.99,0.742,37.44,39.44,35.65,3.519,3.174,338.5,6.941,5.699,41.34042,15.13,0.01030804,0.01628507,0.0003052312
"2018-06-27 20:45:00",71218,"CKVY",12.9,71.89,72.53,73.55,71.89,29.09,29.23,26.15,0.776,37.19,38.42,36.47,3.968,3.79,343.9,6.324,5.48,26.42476,15.13,0.00772648,0.01272037,2.5E-07
"2018-06-27 20:50:00",71219,"CKVY",12.9,70.78,71.58,71.95,70.66,29.64,29.64,27.59,0.762,37.32,38.11,36.57,4.321,4.128,328.3,8.55,6.576,20.60553,15.13,0.00772648,0.01272037,2.5E-07
"2018-06-27 20:55:00",71220,"CKVY",12.9,70.22,71.07,71.89,70.16,31.59,31.59,26.63,0.797,36.97,38.72,35.38,4.432,4.399,316.8,9.07,5.918,14.69375,15.12,0.00772648,0.01272037,2.5E-07
"2018-06-27 21:00:00",71221,"CKVY",12.9,68.81,68.89,70.16,68.31,34.54,34.98,31.66,0.83,39.47,39.86,38.7,4.376,4.412,335,12.34,5.48,9.673026,15.12,0.009430907,0.01466784,2.5E-07
"2018-06-27 21:05:00",71222,"CKVY",12.89,70.29,70.3,70.9,68.81,31.56,34.57,30.94,0.798,38.95,39.79,38.31,4.297,4.405,337.9,6.159,5.699,6.143872,15.12,0.009430907,0.01466784,2.5E-07
"2018-06-27 21:10:00",71223,"CKVY",12.89,65.86,69.33,70.41,65.86,45.87,45.87,31.42,0.995,39.64,44.46,38.49,3.798,4.019,321.5,61.35,5.918,3.954874,15.12,0.009430907,0.01466784,2.5E-07
"2018-06-27 21:15:00",71224,"CKVY",12.89,64.7,64.41,65.8,62.66,43.34,51.55,41.32,0.903,42.85,45.23,40,3.748,3.79,187.1,15.74,6.138,2.623822,15.12,0.006813772,0.01088647,2.5E-07
"2018-06-27 21:20:00",71225,"CKVY",12.89,65.88,65.2,65.88,64.51,38.69,43.34,38.69,0.84,40.79,41.96,39.86,3.531,3.595,230.8,11.34,4.822,1.773758,15.12,0.006813772,0.01088647,2.5E-07
"2018-06-27 21:25:00",71226,"CKVY",12.89,64.53,65.62,66.37,64.53,40.64,40.64,37.94,0.842,39.88,40.35,39.38,3.643,3.601,238.5,5.53,4.165,1.151867,15.12,0.006813772,0.01088647,2.5E-07
"2018-06-27 21:30:00",71227,"CKVY",12.89,62.74,63.26,64.53,62.68,41.88,43.55,40.64,0.815,40.07,40.63,39.22,3.688,3.613,249.6,7.954,5.48,0.6495026,15.12,0.004112553,0.007026701,2.5E-07
"2018-06-27 21:35:00",71228,"CKVY",12.89,61.26,61.87,62.93,61.08,45.4,47.18,41.81,0.839,40.39,41.73,39.27,2.641,3.24,342,69.83,3.288,0.3238425,15.12,0.004112553,0.007026701,2.5E-07
"2018-06-27 21:40:00",71229,"CKVY",12.88,61.33,61.34,61.51,61.08,46.16,46.16,45.16,0.854,40.15,40.53,39.8,1.655,2.199,214.1,27.06,1.754,0.1316838,15.12,0.004112553,0.007026701,2.5E-07
"2018-06-27 21:45:00",71230,"CKVY",12.88,62.93,61.75,62.99,61.08,44.55,47.59,43.59,0.873,40.68,41.24,40.05,0.753,1.13,208.4,60.83,3.288,0.05237463,15.12,-0.001166712,-0.0005745184,2.5E-07
"2018-06-27 21:50:00",71231,"CKVY",12.88,60.78,61.59,63.05,60.65,48.83,49.51,44.58,0.887,41.67,42.39,41.04,0.75,0.753,130.2,40.3,1.754,0.005301244,15.11,-0.001166712,-0.0005745184,2.5E-07
"2018-06-27 21:55:00",71232,"CKVY",12.88,59.62,60.37,60.84,59.56,51.71,51.71,48.9,0.901,41.76,42.29,41.4,0.872,0.711,137.9,43.01,1.973,0,15.11,-0.001166712,-0.0005745184,2.5E-07
"2018-06-27 22:00:00",71233,"CKVY",12.87,55.68,57.8,59.74,55.68,63.81,63.81,51.68,0.965,42.99,43.84,41.82,1.34,1.173,149,18.33,3.726,0,15.11,-0.006222138,-0.008809867,2.5E-07
"2018-06-27 22:05:00",71234,"CKVY",12.86,55.99,55.64,55.99,55.19,62.85,66.41,61.96,0.961,43.43,44.29,42.91,1.583,1.44,230.8,21.49,2.192,0,15.11,-0.006222138,-0.008809867,2.5E-07
"2018-06-27 22:10:00",71235,"CKVY",12.87,56.3,56.16,56.43,55.87,61.89,62.89,61.83,0.957,43.46,43.68,43.21,1.721,1.729,215.2,10.56,1.973,0,15.11,-0.006222138,-0.008809867,2.5E-07
"2018-06-27 22:15:00",71236,"CKVY",12.86,56.49,56.48,56.67,56.24,61.93,62.24,61.38,0.964,43.59,43.89,43.33,0.892,1.316,276.9,42.4,0.658,0,15.11,-0.004364026,-0.005696479,2.5E-07
"2018-06-27 22:20:00",71237,"CKVY",12.86,56.24,56.55,56.86,56.24,65.63,65.63,60.8,1.013,43.73,44.97,43.29,0.787,0.722,200.9,84.4,3.507,0,15.11,-0.004364026,-0.005696479,2.5E-07
"2018-06-27 22:25:00",71238,"CKVY",12.86,53.96,54.5,56.3,53.47,69.57,71.38,65.7,0.988,44.57,45.08,44.23,1.481,1.104,176.2,22.5,4.822,0,15.11,-0.004364026,-0.005696479,2.5E-07
"2018-06-27 22:30:00",71239,"CKVY",12.86,56.67,55.32,56.67,54.02,58.74,69.46,58.74,0.921,43.38,44.28,42.28,2.257,1.788,222.7,4.779,4.603,0,15.11,-0.005238605,-0.007177656,2.5E-07
"2018-06-27 22:35:00",71240,"CKVY",12.85,56.81,56.57,57.11,55.81,58.82,63.64,58.09,0.926,42.81,43.84,42.29,2.808,2.641,267.7,45.38,5.48,0,15.11,-0.005238605,-0.007177656,2.5E-07
"2018-06-27 22:40:00",71241,"CKVY",12.86,57.07,56.96,57.56,56.2,58.31,59.92,56.32,0.927,42.36,42.66,41.94,2.776,2.894,257,7.884,5.48,0,15.11,-0.005238605,-0.007177656,2.5E-07
"2018-06-27 22:45:00",71242,"CKVY",12.85,55.66,56.3,57.13,55.53,61.26,61.5,58.24,0.926,42.48,42.69,42.2,2.208,2.496,215.3,34.16,2.63,0,15.11,-0.001182304,-0.0007782237,2.5E-07
"2018-06-27 22:50:00",71243,"CKVY",12.85,55.78,55.87,56.34,55.53,62.22,62.22,58.52,0.944,42.21,43.11,41.75,1.548,1.9,195.5,61.34,1.973,0,15.11,-0.001182304,-0.0007782237,2.5E-07
"2018-06-27 22:55:00",71244,"CKVY",12.85,55.72,55.69,55.84,55.53,61.5,62.63,61.06,0.931,42.77,43.22,42.46,0.69,1.053,92.8,12.16,1.534,0,15.11,-0.001182304,-0.0007782237,2.5E-07
"2018-06-27 23:00:00",71245,"CKVY",12.85,56.4,55.72,56.46,55.29,60.89,63.87,60.75,0.945,43.11,43.47,42.69,1.374,1.079,37.68,6.351,3.726,0,15.11,-0.0047278,-0.006299853,2.5E-07
"2018-06-27 23:05:00",71246,"CKVY",12.85,57.02,56.28,57.02,55.97,58.45,61.02,58.45,0.928,42.57,43.14,42.21,1.739,1.57,16,11.69,3.507,0,15.11,-0.0047278,-0.006299853,2.5E-07
"2018-06-27 23:10:00",71247,"CKVY",12.85,56.95,57.08,57.26,56.77,58.9,58.9,57.5,0.933,42.43,42.76,42.14,1.733,1.765,27.12,25.22,2.192,0,15.11,-0.0047278,-0.006299853,2.5E-07
"2018-06-27 23:15:00",71248,"CKVY",12.84,55.91,56.61,57.08,55.91,59.76,61.44,58.87,0.911,43.15,43.55,42.14,0.95,1.4,252.5,64.59,1.754,0,15.11,-0.003994105,-0.005081993,2.5E-07
"2018-06-27 23:20:00",71249,"CKVY",12.83,53.26,54.15,55.91,53.26,65.93,65.93,59.72,0.912,42.43,43.04,41.8,1.451,1.118,172.5,10.24,3.946,0,15.11,-0.003994105,-0.005081993,2.5E-07
"2018-06-27 23:25:00",71250,"CKVY",12.84,56.1,54.22,56.16,52.82,59.01,67.02,57.91,0.906,41.99,42.64,40.99,2.37,1.865,184.4,18.93,4.165,0,15.11,-0.003994105,-0.005081993,2.5E-07
"2018-06-27 23:30:00",71251,"CKVY",12.83,52.35,54.3,56.1,52.35,66.49,66.49,58.94,0.89,41.79,42.51,41.28,3.482,2.882,232.9,5.348,5.042,0,15.11,-0.00322135,-0.003869366,2.5E-07
"2018-06-27 23:35:00",71252,"CKVY",12.82,55.56,54.06,55.69,51.61,63.75,70.05,61.69,0.96,42.59,43.57,41.49,4.138,3.841,206.3,14.6,8.33,0,15.11,-0.00322135,-0.003869366,2.5E-07
"2018-06-27 23:40:00",71253,"CKVY",12.83,52.54,53.75,55.5,52.54,70.71,70.85,63.89,0.953,43.53,43.84,43.31,3.456,3.869,211.9,33.34,4.165,0,15.11,-0.00322135,-0.003869366,2.5E-07
"2018-06-27 23:45:00",71254,"CKVY",12.83,52.11,52.4,52.67,52.11,71.16,71.36,70.09,0.944,43.19,43.34,43.04,2.319,2.884,38.16,59.11,1.315,0,15.11,-0.0006855043,-0.0001915384,2.5E-07
"2018-06-27 23:50:00",71255,"CKVY",12.82,51.62,51.9,52.3,51.43,71.4,71.98,70.95,0.93,42.98,43.32,42.62,1.436,1.736,358.7,30.92,5.261,0,15.11,-0.0006855043,-0.0001915384,2.5E-07
"2018-06-27 23:55:00",71256,"CKVY",12.82,53.59,52.44,53.66,51.5,64.95,71.43,64.85,0.91,42.55,42.9,41.93,2.196,1.759,18.25,16.03,5.042,0,15.11,-0.0006855043,-0.0001915384,2.5E-07
"2018-06-28 00:00:00",71257,"CKVY",12.81,56,54.77,56,53.59,54.16,64.99,54.16,0.828,41.33,42.36,39.61,3.091,2.687,353,28.34,5.042,0,15.11,-0.00320343,-0.003851805,2.5E-07
"2018-06-28 00:05:00",71258,"CKVY",12.8,57.17,56.3,57.23,55.69,50.87,57.21,50.8,0.812,40.18,41.1,39,3.161,3.222,314.7,15.4,4.165,0,15.11,-0.00320343,-0.003851805,2.5E-07
"2018-06-28 00:10:00",71259,"CKVY",12.81,55.94,56.95,57.67,55.94,59.23,59.23,50.28,0.904,40.74,42.01,38.93,2.627,2.928,304.8,17.77,3.946,0,15.12,-0.00320343,-0.003851805,2.5E-07
"2018-06-28 00:15:00",71260,"CKVY",12.81,52.79,54,56,52.67,63,65.02,59.16,0.857,41.34,42.02,40.36,2.669,2.462,204.3,22.32,6.138,0,15.12,-0.0005208744,0.0001745129,2.5E-07
"2018-06-28 00:20:00",71261,"CKVY",12.81,51.99,52.56,52.92,51.93,66.08,66.15,63.07,0.873,41.03,41.51,40.48,2.757,2.82,226,43.65,5.918,0,15.12,-0.0005208744,0.0001745129,2.5E-07
"2018-06-28 00:25:00",71262,"CKVY",12.79,51.19,51.01,51.99,50.7,68.76,69.04,66.08,0.882,40.96,41.33,40.7,3.082,2.787,133.9,36.98,4.384,0,15.12,-0.0005208744,0.0001745129,2.5E-07
"2018-06-28 00:30:00",71263,"CKVY",12.8,53.05,52.41,53.11,51.19,65.06,68.76,64.92,0.894,41.39,41.7,40.99,2.847,3.179,184.8,7.362,3.507,0,15.12,-0.001501923,-0.001329155,2.5E-07
"2018-06-28 00:35:00",71264,"CKVY",12.79,51.38,52.63,53.29,51.38,70.62,70.62,63.9,0.912,41.81,42.29,41.26,2.498,2.589,231.1,14.01,3.069,0,15.12,-0.001501923,-0.001329155,2.5E-07
"2018-06-28 00:40:00",71265,"CKVY",12.79,50.71,50.58,51.45,50.09,73.5,73.81,70.65,0.926,42.14,42.69,41.5,2.327,2.447,314.9,36.18,3.946,0,15.12,-0.001501923,-0.001329155,2.5E-07
"2018-06-28 00:45:00",71266,"CKVY",12.8,51.45,51.33,51.64,50.77,69.59,73.53,69.59,0.901,42.38,42.72,41.87,2.136,2.176,311.6,12.38,2.411,0,15.12,-0.002789979,-0.003227529,2.5E-07
"2018-06-28 00:50:00",71267,"CKVY",12.79,51.52,51.44,51.76,51.08,68.98,70.76,68.98,0.895,41.98,42.48,41.52,2.213,2.228,353.5,22.75,3.288,0,15.12,-0.002789979,-0.003227529,2.5E-07
"2018-06-28 00:55:00",71268,"CKVY",12.79,51.71,52.02,52.26,51.46,66.52,68.98,63.46,0.87,41.25,41.75,39.96,1.558,1.92,232.2,92,1.534,0,15.12,-0.002789979,-0.003227529,2.5E-07
"2018-06-28 01:00:00",71269,"CKVY",12.79,51.47,51.78,52.08,51.46,67.34,67.37,63.36,0.872,40.41,41.32,39.93,1.616,1.556,304.9,28.05,3.726,0,15.12,-0.003549202,-0.004398371,2.5E-07
"2018-06-28 01:05:00",71270,"CKVY",12.78,49,50.5,51.47,48.87,74.95,74.95,67.31,0.886,41.39,41.72,40.95,1.235,1.364,277,52.05,3.069,0,15.12,-0.003549202,-0.004398371,2.5E-07
"2018-06-28 01:10:00",71271,"CKVY",12.78,48.32,48.23,48.94,48.01,75.3,76.7,74.92,0.868,40.98,41.37,40.75,1.825,1.544,177.6,13.45,3.069,0,15.12,-0.003549202,-0.004398371,2.5E-07
"2018-06-28 01:15:00",71272,"CKVY",12.78,47.89,48.38,49,47.52,81.6,81.6,74.2,0.925,41.67,42.59,40.86,2.132,1.993,155.5,6.554,3.507,0,15.12,-0.004439187,-0.005841427,2.5E-07
"2018-06-28 01:20:00",71273,"CKVY",12.77,47.08,47.5,48.26,46.78,83.3,83.8,79.96,0.916,42.22,42.93,41.59,2.445,2.351,138.9,9.02,3.507,0,15.12,-0.004439187,-0.005841427,2.5E-07
"2018-06-28 01:25:00",71274,"CKVY",12.77,48.01,47.72,48.13,47.02,80.5,83.3,80.5,0.917,42.32,42.65,41.92,2.083,2.286,146.7,4.666,2.411,0,15.12,-0.004439187,-0.005841427,2.5E-07
"2018-06-28 01:30:00",71275,"CKVY",12.77,49.24,48.66,49.49,47.76,74.06,80.5,73.96,0.884,41.67,42.33,41.04,1.691,1.838,217.1,24.91,3.507,0,15.12,-0.003894768,-0.004928623,2.5E-07
"2018-06-28 01:35:00",71276,"CKVY",12.77,51.84,50.39,51.96,49.24,61.65,74.03,61.65,0.81,40.1,41.43,39.02,2.155,1.944,194.1,18.41,5.699,0,15.12,-0.003894768,-0.004928623,2.5E-07
"2018-06-28 01:40:00",71277,"CKVY",12.77,48.5,50.31,51.9,48.5,73.92,73.92,61.65,0.858,39.9,40.67,39.11,2.926,2.503,153.7,15.77,5.48,0,15.12,-0.003894768,-0.004928623,2.5E-07
"2018-06-28 01:45:00",71278,"CKVY",12.76,52.58,49.84,52.58,48.19,60.55,74.2,60.55,0.817,40.1,40.89,39.02,4.328,3.606,133.9,15.95,9.21,0,15.12,-0.002092518,-0.002198915,2.5E-07
"2018-06-28 01:50:00",71279,"CKVY",12.75,53.01,52.98,54.12,51.96,59.97,62.34,57.02,0.823,39.34,39.84,38.56,4.818,4.573,123.1,13.67,8.11,0,15.12,-0.002092518,-0.002198915,2.5E-07
"2018-06-28 01:55:00",71280,"CKVY",12.76,51.04,51.73,53.08,50.86,63.99,64.88,59.9,0.816,39.64,39.94,39.26,4.184,4.596,189.6,81.4,3.946,0,15.12,-0.002092518,-0.002198915,2.5E-07
"2018-06-28 02:00:00",71281,"CKVY",12.74,50.37,50.82,51.23,50.31,67.73,67.73,63.85,0.843,39.7,40.13,39.21,2.903,3.561,268.5,32.2,3.288,0,15.12,0.00103299,0.00211205,2.5E-07
"2018-06-28 02:05:00",71282,"CKVY",12.74,47.9,49.15,50.43,47.9,78.39,78.63,67.8,0.889,41.53,42.46,40.15,2.436,2.654,236.1,12.76,5.042,0,15.12,0.00103299,0.00211205,2.5E-07
"2018-06-28 02:10:00",71283,"CKVY",12.74,47.72,47.39,47.9,47.04,83.2,83.5,78.36,0.938,42.02,43,41.27,2.882,2.558,255,12.76,3.946,0,15.12,0.00103299,0.00211205,2.5E-07
"2018-06-28 02:15:00",71284,"CKVY",12.74,47.53,47.71,47.9,47.47,79.42,83.2,79.12,0.889,42.21,42.96,41.41,2.923,2.94,292.4,30.33,3.507,0,15.12,-0.003076064,-0.003660733,2.5E-07
"2018-06-28 02:20:00",71285,"CKVY",12.73,48.15,47.8,48.21,47.53,77.98,79.84,77.98,0.893,41.71,42.06,41.44,2.764,2.791,334.3,9.03,3.946,0,15.12,-0.003076064,-0.003660733,2.5E-07
"2018-06-28 02:25:00",71286,"CKVY",12.74,49.88,48.97,49.88,48.03,71.54,78.05,71.54,0.874,41.35,41.74,40.97,2.767,2.787,333.9,10.51,3.726,0,15.12,-0.003076064,-0.003660733,2.5E-07
"2018-06-28 02:30:00",71287,"CKVY",12.73,51.05,50.4,51.11,49.82,67.35,71.5,67.35,0.859,40.85,41.1,40.6,2.321,2.629,224.2,56.21,2.63,0,15.12,-0.002622398,-0.002989818,2.5E-07
"2018-06-28 02:35:00",71288,"CKVY",12.73,50.56,50.88,51.42,50.5,66.4,67.35,66.29,0.832,40.26,40.73,39.76,1.639,1.972,52.6,54.04,2.192,0,15.12,-0.002622398,-0.002989818,2.5E-07
"2018-06-28 02:40:00",71289,"CKVY",12.73,48.03,49.73,50.62,47.97,73.88,73.88,66.4,0.842,40.23,40.63,39.74,1.258,1.393,154.5,6.431,2.85,0,15.12,-0.002622398,-0.002989818,2.5E-07
"2018-06-28 02:45:00",71290,"CKVY",12.72,47.54,47.21,48.03,46.49,75.42,79.47,73.94,0.844,40.36,40.82,40.01,1.887,1.537,195.8,18.68,4.603,0,15.12,-0.004238416,-0.005518968,2.5E-07
"2018-06-28 02:50:00",71291,"CKVY",12.72,46,46.8,47.54,46,80.5,80.5,75.39,0.85,40.05,40.4,39.73,1.949,1.947,221.3,17.43,1.973,0,15.12,-0.004238416,-0.005518968,2.5E-07
"2018-06-28 02:55:00",71292,"CKVY",12.71,45.32,45.56,46.13,45.2,84.3,84.3,80.5,0.868,40.34,40.88,40,1.391,1.703,247.9,62.3,0.877,0,15.12,-0.004238416,-0.005518968,2.5E-07
"2018-06-28 03:00:00",71293,"CKVY",12.71,45.45,45.21,45.45,44.89,85,86.3,84.2,0.879,41.02,41.48,40.44,0.649,0.974,193.1,85.4,1.973,0,15.12,-0.004785379,-0.006421838,2.5E-07
"2018-06-28 03:05:00",71294,"CKVY",12.7,45.51,45.71,45.94,45.38,81.5,85.1,81.5,0.845,40.71,41.33,40.14,0.739,0.71,238.1,10.73,2.63,0,15.12,-0.004785379,-0.006421838,2.5E-07
"2018-06-28 03:10:00",71295,"CKVY",12.71,44.58,45.08,45.57,44.58,83.8,83.8,81.2,0.838,40.05,40.27,39.9,0.928,0.814,156.4,47.4,2.192,0,15.12,-0.004785379,-0.006421838,2.5E-07
"2018-06-28 03:15:00",71296,"CKVY",12.7,43.47,44.31,44.83,43.47,87.5,88.4,83.7,0.839,40.57,41.33,39.94,1.528,1.269,114,23.92,3.288,0,15.12,-0.005819706,-0.008316884,2.5E-07
"2018-06-28 03:20:00",71297,"CKVY",12.7,42.48,42.84,43.47,42.42,84.5,90.6,84.4,0.78,39.52,40.42,38.08,2.144,1.833,160.6,17.53,5.042,0,15.12,-0.005819706,-0.008316884,2.5E-07
"2018-06-28 03:25:00",71298,"CKVY",12.7,44.83,43.15,44.83,42.17,88.4,88.4,84.4,0.893,39.1,41.62,37.91,3.397,2.717,169.4,9.86,5.918,0,15.12,-0.005819706,-0.008316884,2.5E-07
"2018-06-28 03:30:00",71299,"CKVY",12.7,47.3,46.89,48.04,44.77,75.63,88.8,73.54,0.839,40.68,42.2,39.77,4.337,3.826,176.4,22.83,7.672,0,15.12,-0.003298498,-0.003992466,2.5E-07
"2018-06-28 03:35:00",71300,"CKVY",12.7,47.18,47.4,47.79,47.05,75.29,76.49,73.57,0.831,40.02,40.31,39.53,5.305,4.843,168.1,8.33,8.99,0,15.12,-0.003298498,-0.003992466,2.5E-07
"2018-06-28 03:40:00",71301,"CKVY",12.7,46.31,46.77,47.3,46.19,79.92,79.92,75.32,0.854,40.36,40.69,39.8,5.37,5.466,171.1,7.299,6.795,0,15.13,-0.003298498,-0.003992466,2.5E-07
"2018-06-28 03:45:00",71302,"CKVY",12.68,45.82,46.15,46.37,45.82,80.4,80.5,79.23,0.843,40.3,40.57,39.98,5.094,5.27,173.8,7.564,6.357,0,15.13,-0.0004436077,-5.285952E-05,2.5E-07
"2018-06-28 03:50:00",71303,"CKVY",12.68,46.37,45.96,46.43,45.69,78.44,80.5,78.44,0.84,40.12,40.33,39.87,4.186,4.586,182.2,8.13,5.042,0,15.13,-0.0004436077,-5.285952E-05,2.5E-07
"2018-06-28 03:55:00",71304,"CKVY",12.67,46.06,46.64,46.93,46.06,79.71,79.71,76.28,0.844,40,40.29,39.68,3.868,3.968,179.3,9.88,5.48,0,15.13,-0.0004436077,-5.285952E-05,2.5E-07
"2018-06-28 04:00:00",71305,"CKVY",12.67,45.2,45.56,46.19,45.14,81.6,82.2,79.71,0.836,40.21,40.41,39.89,3.455,3.717,161.5,13.67,4.822,0,15.13,-0.001623149,-0.00160043,2.5E-07
"2018-06-28 04:05:00",71306,"CKVY",12.68,44.77,44.73,45.2,44.46,82.5,83.6,81.5,0.832,39.85,40.05,39.67,2.864,3.169,140.4,6.891,2.411,0,15.13,-0.001623149,-0.00160043,2.5E-07
"2018-06-28 04:10:00",71307,"CKVY",12.68,44.03,44.57,44.95,44.03,80.7,82.5,80.7,0.791,39.37,39.95,38.5,1.875,2.351,274.3,76.23,1.534,0,15.13,-0.001623149,-0.00160043,2.5E-07
"2018-06-28 04:15:00",71308,"CKVY",12.67,42.79,43.49,44.09,42.73,80.7,81.1,79.03,0.754,37.8,38.59,37.21,1.441,1.595,282.5,16.87,2.63,0,15.13,-0.003579916,-0.004442647,2.5E-07
"2018-06-28 04:20:00",71309,"CKVY",12.66,42.98,42.78,43.04,42.55,81.8,81.8,80.7,0.77,37.42,37.87,37.1,1.535,1.478,303.7,11.72,2.63,0,15.13,-0.003579916,-0.004442647,2.5E-07
"2018-06-28 04:25:00",71310,"CKVY",12.68,42.99,43.18,43.41,42.98,81.4,82.3,81,0.766,37.93,38.38,37.65,1.718,1.672,264,17.36,2.192,0,15.13,-0.003579916,-0.004442647,2.5E-07
"2018-06-28 04:30:00",71311,"CKVY",12.68,41.63,42.41,43.05,41.63,84.3,85.2,81.4,0.753,37.76,38.09,37.26,1.471,1.612,261.9,26.31,1.973,0,15.13,-0.004559319,-0.006067861,2.5E-07
"2018-06-28 04:35:00",71312,"CKVY",12.67,42.06,41.15,42.13,40.7,89.3,89.3,83.7,0.811,37.55,39.21,36.34,1.383,1.364,333.6,23.72,6.795,0,15.13,-0.004559319,-0.006067861,2.5E-07
"2018-06-28 04:40:00",71313,"CKVY",12.67,44.1,43.93,44.47,42,78.46,89.2,78.35,0.771,38.61,39.66,37.74,1.806,1.757,325.4,10.61,6.576,0,15.13,-0.004559319,-0.006067861,2.5E-07
"2018-06-28 04:45:00",71314,"CKVY",12.67,43.49,43.56,44.1,43.18,80.7,81.1,78.49,0.774,37.78,38.05,37.6,2.162,1.963,298.6,8.03,3.946,0,15.13,-0.004441232,-0.005859854,0.001396973
"2018-06-28 04:50:00",71315,"CKVY",12.67,42.62,43.3,43.74,42.5,83.4,83.5,79.45,0.774,37.73,38.07,37.33,1.897,2.112,268.8,62.41,2.192,0,15.13,-0.004441232,-0.005859854,0.001396973
"2018-06-28 04:55:00",71316,"CKVY",12.67,41.89,42.19,42.63,41.89,86.5,86.6,83.5,0.781,38.1,38.31,37.91,1.072,1.319,213.1,29.66,1.315,0,15.13,-0.004441232,-0.005859854,0.001396973
"2018-06-28 05:00:00",71317,"CKVY",12.66,42.88,42.16,42.88,41.89,85.4,87,85.4,0.801,38.39,38.87,37.94,0.455,0.738,49.31,47.11,0.877,0,15.13,-0.004918775,-0.006689044,0.007080926
"2018-06-28 05:05:00",71318,"CKVY",12.66,43.56,43.35,43.62,42.82,81.1,85.5,81.1,0.78,38.43,38.95,38.14,0.209,0.338,327.4,8.6,0.877,0,15.13,-0.004918775,-0.006689044,0.007080926
"2018-06-28 05:10:00",71319,"CKVY",12.66,43.99,43.7,43.99,43.38,79.74,81.1,79.7,0.78,38.02,38.33,37.79,0.183,0.176,350,22.5,0.658,0,15.13,-0.004918775,-0.006689044,0.007080926
"2018-06-28 05:15:00",71320,"CKVY",12.66,44.3,44.27,44.49,43.99,78.37,79.74,77.61,0.776,37.96,38.32,37.61,0.075,0.151,6.432,70.11,0.438,0,15.13,0.000424858,0.0006310826,0.01765016
"2018-06-28 05:20:00",71321,"CKVY",12.66,44.12,44.22,44.43,43.99,79.6,79.81,78.3,0.782,38.2,38.45,37.94,0.017,0.023,244.2,18.29,0.658,0,15.13,0.000424858,0.0006310826,0.01765016
"2018-06-28 05:25:00",71322,"CKVY",12.66,44.24,44.28,44.49,43.99,77.82,79.64,77.68,0.769,38.26,38.52,37.61,0.162,0.095,205.9,16.46,1.315,5.186554E-05,15.13,0.000424858,0.0006310826,0.01765016
"2018-06-28 05:30:00",71323,"CKVY",12.66,44.06,44.15,44.3,43.99,78.2,78.68,77.85,0.767,37.87,38.01,37.64,0.247,0.194,180,25.49,1.534,0.0332411,15.13,0.0003135778,0.0004249217,0.03888971
"2018-06-28 05:35:00",71324,"CKVY",12.64,43.75,44.06,44.3,43.62,78.61,78.78,76.58,0.762,37.73,38.14,36.78,0.635,0.506,123.4,5.51,1.973,0.1454361,15.13,0.0003135778,0.0004249217,0.03888971
"2018-06-28 05:40:00",71325,"CKVY",12.65,42.88,43.35,43.81,42.82,81.7,81.8,78.61,0.766,37.65,37.9,37.36,0.517,0.559,113.9,14.67,1.096,0.3790806,15.13,0.0003135778,0.0004249217,0.03888971
"2018-06-28 05:45:00",71326,"CKVY",12.65,43.13,42.97,43.32,42.64,85.3,85.4,81.7,0.807,38.38,39.22,37.53,0.751,0.665,102.1,11.81,1.754,0.8780663,15.13,0.000988796,0.001499542,0.07077795
"2018-06-28 05:50:00",71327,"CKVY",12.64,42.76,42.94,43.26,42.7,85,85.5,84.4,0.793,38.7,39.15,38.36,0.357,0.491,96.8,0.118,0,2.085155,15.13,0.000988796,0.001499542,0.07077795
"2018-06-28 05:55:00",71328,"CKVY",12.65,43.13,43.03,43.26,42.76,83.4,86.1,83.4,0.79,38.87,39.3,38.46,0.46,0.371,276.8,41.56,2.85,3.663518,15.13,0.000988796,0.001499542,0.07077795
"2018-06-28 06:00:00",71329,"CKVY",12.65,41.53,41.87,43.2,41.47,87.3,87.3,82.2,0.776,37.69,38.49,37.17,0.84,0.638,259.7,8.76,2.63,5.654807,15.13,0.001510416,0.001906514,0.1074041
"2018-06-28 06:05:00",71330,"CKVY",12.66,41.28,41.39,41.71,41.1,88.2,88.3,87.2,0.777,38.05,38.24,37.88,1.333,1.072,291.7,20.37,2.411,8.144129,15.13,0.001510416,0.001906514,0.1074041
"2018-06-28 06:10:00",71331,"CKVY",12.66,41.16,41.08,41.28,40.91,88.9,88.9,88,0.78,37.94,38.21,37.69,1.363,1.446,328,9.93,1.534,11.29952,15.13,0.001510416,0.001906514,0.1074041
"2018-06-28 06:15:00",71332,"CKVY",12.67,41.22,41.23,41.4,41.03,88.8,89,88.5,0.781,38.18,38.41,37.96,0.67,1.003,318.9,23.22,0.877,14.69431,15.13,0.002975127,0.003678055,0.1471563
"2018-06-28 06:20:00",71333,"CKVY",12.67,40.79,41.35,41.59,40.73,87.2,88.8,86.7,0.754,37.93,38.36,37.21,0.905,0.715,253.7,16.66,3.507,17.80382,15.13,0.002975127,0.003678055,0.1471563
"2018-06-28 06:25:00",71334,"CKVY",12.69,40.17,40.29,40.79,39.99,90.4,90.4,87.2,0.763,37.46,37.79,37.14,1.999,1.409,282.2,10.59,4.603,22.02549,15.13,0.002975127,0.003678055,0.1471563
"2018-06-28 06:30:00",71335,"CKVY",12.71,40.92,40.49,41.04,40.05,90.3,90.9,90.3,0.785,37.97,38.43,37.45,2.88,2.503,328.8,14.57,4.165,30.87154,15.13,0.00569992,0.006671738,0.188847
"2018-06-28 06:35:00",71336,"CKVY",12.73,42.15,41.53,42.15,40.86,87.2,90.3,87.1,0.795,38.53,38.74,38.2,2.42,2.782,329.7,14.63,1.973,46.52603,15.13,0.00569992,0.006671738,0.188847
"2018-06-28 06:40:00",71337,"CKVY",12.74,43.45,42.78,43.51,42.09,83.4,87.1,83.4,0.799,38.75,39.11,38.46,1.21,1.83,301.4,4.909,0.877,67.16594,15.13,0.00569992,0.006671738,0.188847
"2018-06-28 06:45:00",71338,"CKVY",12.74,43.76,43.68,43.88,43.51,82.9,83.4,81.7,0.804,38.76,39.05,38.4,0.351,0.708,303.2,8.54,0.877,82.22257,15.14,0.01120404,0.01287706,0.2313021
"2018-06-28 06:50:00",71339,"CKVY",12.75,43.64,43.76,43.88,43.64,84.1,84.2,82.6,0.812,39.06,39.43,38.77,0.274,0.255,244.9,25.79,1.096,87.30109,15.14,0.01120404,0.01287706,0.2313021
"2018-06-28 06:55:00",71340,"CKVY",12.76,43.51,43.58,43.76,43.39,85.2,85.2,84.1,0.819,39.22,39.44,39.06,0.804,0.486,237.6,5.858,2.85,81.58078,15.14,0.01120404,0.01287706,0.2313021
"2018-06-28 07:00:00",71341,"CKVY",12.78,43.02,43.23,43.58,42.9,86.2,86.4,85.1,0.812,39.32,39.55,39.07,1.494,1.192,229.1,9.18,3.069,77.07822,15.14,0.01124872,0.01238361,0.274544
"2018-06-28 07:05:00",71342,"CKVY",12.82,43.51,43.27,43.58,43.02,85.4,86.5,85.1,0.82,39.36,39.5,39.18,1.774,1.641,257.1,6.626,2.192,81.16408,15.14,0.01124872,0.01238361,0.274544
"2018-06-28 07:10:00",71343,"CKVY",12.84,44.87,44.12,44.87,43.45,85.2,86.2,85.2,0.862,40.11,40.83,39.37,1.286,1.577,275.4,10.85,1.315,103.002,15.15,0.01124872,0.01238361,0.274544
"2018-06-28 07:15:00",71344,"CKVY",12.87,45.86,45.36,45.86,44.75,81,85.1,80.5,0.851,40.47,40.83,40,0.799,1.041,290.1,10.14,1.534,127.1834,15.15,0.01716601,0.01912211,0.3178891
"2018-06-28 07:20:00",71345,"CKVY",12.89,46.79,46.31,46.85,45.8,78,81.3,77.14,0.849,40.18,40.64,39.46,0.856,0.797,322.9,8.89,2.63,141.1462,15.15,0.01716601,0.01912211,0.3178891
"2018-06-28 07:25:00",71346,"CKVY",12.9,47.47,46.99,47.47,46.6,77.21,78.24,76.01,0.862,40.25,40.72,39.93,1.118,0.985,327.6,10.74,2.411,141.4075,15.15,0.01716601,0.01912211,0.3178891
"2018-06-28 07:30:00",71347,"CKVY",12.93,47.96,47.67,48.09,47.41,73.64,77.97,72.37,0.837,40.26,41.1,39.37,1.406,1.231,344.4,17.14,2.192,133.4688,15.15,0.01860031,0.0207716,0.361468
"2018-06-28 07:35:00",71348,"CKVY",12.95,49.44,48.61,49.44,47.96,68.77,74.23,68.29,0.827,40.12,41.01,39.3,1.093,1.334,33.41,17.84,1.754,130.4272,15.16,0.01860031,0.0207716,0.361468
"2018-06-28 07:40:00",71349,"CKVY",12.98,50.3,50.06,50.43,49.38,65.95,70.21,65.92,0.819,40.24,40.96,39.38,0.78,0.943,25.77,53.23,0.877,135.2673,15.16,0.01860031,0.0207716,0.361468
"2018-06-28 07:45:00",71350,"CKVY",13.02,50.8,50.42,50.86,50.18,70.42,70.69,65.71,0.89,39.85,41.64,39.24,0.319,0.553,284.5,43.75,1.096,148.7445,15.16,0.02285128,0.02561862,0.4050131
"2018-06-28 07:50:00",71351,"CKVY",13.05,51.29,51.18,51.35,50.86,65.99,70.35,65.26,0.849,40.67,41.61,39.88,0.121,0.166,286.4,53.91,0.877,159.0023,15.16,0.02285128,0.02561862,0.4050131
"2018-06-28 07:55:00",71352,"CKVY",13.1,51.59,51.46,51.72,51.17,67.53,69.17,64.96,0.879,41.04,41.9,40.04,0.324,0.163,287.2,9.51,1.973,153.2858,15.16,0.02285128,0.02561862,0.4050131
"2018-06-28 08:00:00",71353,"CKVY",13.16,51.84,51.64,51.9,51.35,67.25,70.41,65.13,0.884,41.25,42.37,40.11,0.703,0.515,286.4,13.59,2.192,172.7988,15.17,0.02758138,0.02983378,0.4471569
"2018-06-28 08:05:00",71354,"CKVY",13.25,52.71,52.23,52.83,51.72,63.72,67.56,63.27,0.864,41.18,41.84,40.51,0.958,0.869,254.5,19.52,2.192,209.0686,15.17,0.02758138,0.02983378,0.4471569
"2018-06-28 08:10:00",71355,"CKVY",13.33,54.13,53.45,54.13,52.71,63.79,65.71,62.38,0.911,41.65,42.64,40.53,0.916,0.98,273,47.47,1.754,267.0288,15.17,0.02758138,0.02983378,0.4471569
"2018-06-28 08:15:00",71356,"CKVY",13.38,56.72,55.18,56.72,54.06,59.98,63.96,59.98,0.942,42.41,43.44,41.63,0.544,0.742,82,75.43,1.534,304.0502,15.17,0.04471384,0.04910595,0.4884985
"2018-06-28 08:20:00",71357,"CKVY",13.44,57.03,56.73,57.09,56.35,57.16,61.55,56.55,0.907,42.54,43.86,41.59,0.524,0.47,210.4,39.68,2.63,328.8996,15.18,0.04471384,0.04910595,0.4884985
"2018-06-28 08:25:00",71358,"CKVY",13.52,56.84,56.61,57.03,56.22,60.28,60.28,55.76,0.951,41.75,43.26,40.88,0.874,0.696,234.5,18.45,3.069,347.6321,15.18,0.04471384,0.04910595,0.4884985
"2018-06-28 08:30:00",71359,"CKVY",13.58,57.58,57.16,57.7,56.84,59.97,61.07,55.58,0.971,42.67,44.06,41.25,1.468,1.189,245.5,13.93,3.288,366.5472,15.18,0.0550678,0.06029883,0.528862
"2018-06-28 08:35:00",71360,"CKVY",13.78,58.93,58.32,59.05,57.58,56.92,60.31,55.31,0.967,43.6,44.89,42.14,2.035,1.791,273.1,18.5,3.507,384.5486,15.18,0.0550678,0.06029883,0.528862
"2018-06-28 08:40:00",71361,"CKVY",13.72,60.77,59.68,60.77,58.93,57.18,60.31,54.96,1.038,44.63,46.85,42.97,1.98,2.059,303.1,25.61,3.069,390.9579,15.18,0.0550678,0.06029883,0.528862
"2018-06-28 08:45:00",71362,"CKVY",13.66,62.31,61.33,62.31,60.58,48.5,56.98,48.5,0.93,43.89,45.46,42.14,1.682,1.835,321,19.55,2.411,401.9008,15.19,0.06331971,0.07154121,0.5667587
"2018-06-28 08:50:00",71363,"CKVY",13.61,63.79,63.04,63.85,62.18,43.9,47.88,41.85,0.886,41.1,42.6,39.26,1.227,1.43,345,19.2,2.63,418.5794,15.19,0.06331971,0.07154121,0.5667587
"2018-06-28 08:55:00",71364,"CKVY",13.57,65.45,64.62,65.45,63.72,37.08,46,35.84,0.793,40.51,42.87,37.34,1.168,1.108,359.5,29.74,2.63,405.6602,15.19,0.06331971,0.07154121,0.5667587
"2018-06-28 09:00:00",71365,"CKVY",13.55,67.36,66.51,67.43,65.39,30.36,41.19,29.91,0.694,38.49,41.85,34.66,1.483,1.24,60.93,21.93,3.726,422.5862,15.19,0.07089869,0.07957381,0.6087936
"2018-06-28 09:05:00",71366,"CKVY",13.53,68.72,68.24,68.72,67.3,32.04,39.86,25.72,0.767,35.89,42.72,32.01,1.845,1.651,94.9,24.22,3.726,440.2123,15.19,0.07089869,0.07957381,0.6087936
"2018-06-28 09:10:00",71367,"CKVY",13.52,69.88,69.35,70,68.72,26.54,34.64,26.41,0.662,37.6,40.03,33.81,2.22,2.09,148.9,16.77,3.726,495.8757,15.2,0.07089869,0.07957381,0.6087936
"2018-06-28 09:15:00",71368,"CKVY",13.5,70.55,70.42,70.86,69.82,29.39,35.67,25.24,0.75,37.57,42.16,33.26,2.571,2.395,135.4,33.43,4.603,513.9576,15.2,0.09066335,0.1044122,0.648358
"2018-06-28 09:20:00",71369,"CKVY",13.5,70.97,70.73,71.1,70.36,26.88,31.55,26.88,0.696,36.8,39,34.99,2.759,2.669,173,20.09,5.042,526.7189,15.2,0.09066335,0.1044122,0.648358
"2018-06-28 09:25:00",71370,"CKVY",13.49,71.34,71.06,71.4,70.79,25.65,30.41,23.45,0.672,35.22,38.43,31.94,3.03,2.931,163.6,16.3,5.918,518.2831,15.2,0.09066335,0.1044122,0.648358
"2018-06-28 09:30:00",71371,"CKVY",13.49,71.89,71.79,72.08,71.34,26.26,29.69,25.03,0.701,35.64,38.29,34.18,2.872,2.981,171.9,15.78,5.261,480.8438,15.2,0.09088075,0.1082433,0.6843596
"2018-06-28 09:35:00",71372,"CKVY",13.48,72.07,71.9,72.25,71.58,29.28,31.34,26.2,0.786,37.45,40.2,35.43,2.785,2.843,158.2,25.55,4.822,491.1176,15.2,0.09088075,0.1082433,0.6843596
"2018-06-28 09:40:00",71373,"CKVY",13.48,71.87,71.86,72.19,71.56,29.34,35.31,26.81,0.783,38.39,42.8,35.9,2.959,2.794,170.6,15.47,5.48,529.1614,15.2,0.09088075,0.1082433,0.6843596
"2018-06-28 09:45:00",71374,"CKVY",13.48,72.17,72.27,72.6,71.87,34.52,35.96,28.49,0.93,40.73,43.69,37.53,3.741,3.324,160,16.38,8.55,595.5978,15.2,0.110631,0.1294127,0.7139212
"2018-06-28 09:50:00",71375,"CKVY",13.47,73.21,73.02,73.4,72.23,29.24,35.85,25.57,0.816,39.42,43.83,35.79,4.669,4.208,149.2,15.55,8.99,611.3878,15.2,0.110631,0.1294127,0.7139212
"2018-06-28 09:55:00",71376,"CKVY",13.46,72.72,72.58,73.21,72.23,28.17,31.47,25.4,0.773,37.86,40.55,35.2,5.602,5.172,137.1,11,10.52,623.0993,15.2,0.110631,0.1294127,0.7139212
"2018-06-28 10:00:00",71377,"CKVY",13.46,72.78,72.7,73.03,72.35,28.07,33.18,23.72,0.772,38.27,42.35,33.64,6.056,5.826,133.4,12.36,10.3,637.4828,15.2,0.1236116,0.1507387,0.7447562
"2018-06-28 10:05:00",71378,"CKVY",13.46,73.39,73.32,73.95,72.78,25.64,31.6,23.89,0.72,37.91,41.57,34.23,6.472,6.27,142.6,12.38,9.64,656.1387,15.2,0.1236116,0.1507387,0.7447562
"2018-06-28 10:10:00",71379,"CKVY",13.45,73.74,73.44,73.99,72.95,23.95,31.53,23.48,0.68,37.4,41.51,33.58,6.427,6.457,143.2,12.06,9.64,671.5161,15.2,0.1236116,0.1507387,0.7447562
"2018-06-28 10:15:00",71380,"CKVY",13.45,74.66,74.04,74.66,73.43,25.67,30.09,23.1,0.752,37.78,40.7,34.45,6.514,6.495,150,12.23,9.21,679.179,15.2,0.1349283,0.1679062,0.7738441
"2018-06-28 10:20:00",71381,"CKVY",13.45,75.33,75.04,75.52,74.47,23.54,28.51,23.37,0.705,37.43,40.16,35.06,6.815,6.642,160.9,10.85,11.18,686.2641,15.2,0.1349283,0.1679062,0.7738441
"2018-06-28 10:25:00",71382,"CKVY",13.45,75.64,75.22,75.83,74.66,22.92,27.75,22.48,0.694,36.93,39.71,34.02,6.718,6.854,158.7,12.38,9.86,692.8383,15.2,0.1349283,0.1679062,0.7738441
"2018-06-28 10:30:00",71383,"CKVY",13.45,75.21,75.62,76.44,74.9,26.35,28.58,21.35,0.786,36.91,40.4,33.61,5.973,6.392,149.8,14.4,6.576,705.6825,15.2,0.1437618,0.1793124,0.800238
"2018-06-28 10:35:00",71384,"CKVY",13.44,76.88,75.6,77,74.84,27.86,31.21,23.61,0.879,39.34,43.57,35.6,4.571,5.313,141.4,15.91,5.699,716.3275,15.2,0.1437618,0.1793124,0.800238
"2018-06-28 10:40:00",71385,"CKVY",13.44,76.94,77.01,77.68,76.5,29.26,34.2,26.31,0.925,42.34,46.68,39.68,4.235,4.202,146.1,16.58,8.55,727.3869,15.2,0.1437618,0.1793124,0.800238
"2018-06-28 10:45:00",71386,"CKVY",13.44,76.98,76.67,76.98,76.19,30.63,33.57,22.65,0.969,41.09,45.96,35.75,5.035,4.612,144.8,13.48,10.96,732.658,15.2,0.1426988,0.1708733,0.8185545
"2018-06-28 10:50:00",71387,"CKVY",13.43,76.9,76.67,77.16,76.23,28.7,31.89,26.62,0.906,42.39,44.43,39.68,6.647,5.786,149.5,10.88,13.59,737.0078,15.2,0.1426988,0.1708733,0.8185545
"2018-06-28 10:55:00",71388,"CKVY",13.42,76.9,77.04,77.39,76.78,25.35,31.24,24.94,0.8,41.09,44.53,38.33,7.904,7.331,150.9,10.72,12.71,748.8027,15.2,0.1426988,0.1708733,0.8185545
"2018-06-28 11:00:00",71389,"CKVY",13.43,78.25,77.33,78.38,76.53,27.57,29.87,24.08,0.91,40.85,44.1,37.58,8.54,8.27,151.9,10.06,12.06,759.4281,15.2,0.1553705,0.1927716,0.8382034
"2018-06-28 11:05:00",71390,"CKVY",13.42,78.44,78.13,78.5,77.76,23.98,29.94,22.81,0.796,40.73,44.16,37.36,8.6,8.61,150.7,9.35,12.49,777.8832,15.2,0.1553705,0.1927716,0.8382034
"2018-06-28 11:10:00",71391,"CKVY",13.42,79.24,78.72,79.3,78.25,25.14,29.83,22.13,0.857,40.45,44.73,36.69,8.01,8.39,150.8,10.7,10.74,788.2311,15.2,0.1553705,0.1927716,0.8382034
"2018-06-28 11:15:00",71392,"CKVY",13.42,78.81,78.77,79.24,78.19,24.18,27.92,20.28,0.813,38.88,43.18,34.84,7.332,7.608,142.7,11.8,8.99,798.5895,15.2,0.1673363,0.2107659,0.8574361
"2018-06-28 11:20:00",71393,"CKVY",13.4,79.3,79.14,79.42,78.75,23.77,25.31,18.5,0.812,38.04,40.69,32.64,6.892,7.154,148.6,11.75,10.08,804.8371,15.2,0.1673363,0.2107659,0.8574361
"2018-06-28 11:25:00",71394,"CKVY",13.41,80.1,79.79,80.2,79.24,22.88,29.66,19.01,0.802,39.54,45.46,33.73,6.582,6.706,144.7,11.28,8.55,806.7551,15.2,0.1673363,0.2107659,0.8574361
"2018-06-28 11:30:00",71395,"CKVY",13.41,80.5,80,80.7,79.36,25.52,28.05,18.5,0.906,39.15,44.58,33.25,6.37,6.466,141.3,12.46,8.77,811.839,15.2,0.1686579,0.208366,0.8733778
"2018-06-28 11:35:00",71396,"CKVY",13.4,81.4,80.8,81.5,80.2,25.48,28.02,18.98,0.932,40.36,44.96,34.75,6.052,6.21,142,14.11,10.52,825.6864,15.2,0.1686579,0.208366,0.8733778
"2018-06-28 11:40:00",71397,"CKVY",13.4,80.6,80.8,81.6,79.97,23.22,25.11,16.61,0.829,36.84,42.3,31.17,5.839,5.923,119.9,17.74,8.33,837.0302,15.2,0.1686579,0.208366,0.8733778
"2018-06-28 11:45:00",71398,"CKVY",13.4,81.6,81.4,81.9,80.6,24.69,27.43,22.53,0.908,42.5,45.03,39.7,5.418,5.594,125.5,20.01,7.014,857.6654,15.2,0.1751504,0.2124574,0.8836262
"2018-06-28 11:50:00",71399,"CKVY",13.4,82.5,82.2,83.1,81.3,18.05,26.92,17.19,0.685,39.11,44.21,33.55,5.155,5.283,149.5,53.8,13.15,868.7488,15.2,0.1751504,0.2124574,0.8836262
"2018-06-28 11:55:00",71400,"CKVY",13.39,83.3,83.3,84.1,82.3,16.92,22.6,15.51,0.659,35.35,41.26,31.88,5.905,5.486,251.1,29.53,17.76,886.0826,15.2,0.1751504,0.2124574,0.8836262
"2018-06-28 12:00:00",71401,"CKVY",13.39,83.6,83.8,84.3,83.3,15,17.6,13.76,0.59,32.62,35.33,29.19,7.98,7.151,249.8,19,17.97,894.7468,15.2,0.1851995,0.2256758,0.8975038
"2018-06-28 12:05:00",71402,"CKVY",13.38,84.7,83.5,84.8,82.6,16.3,18.22,13.39,0.664,31.35,36.75,28.22,8.36,8.18,265.7,23.81,14.25,901.5955,15.2,0.1851995,0.2256758,0.8975038
"2018-06-28 12:10:00",71403,"CKVY",13.37,83.3,83.9,84.7,83,16.4,18.49,14.45,0.637,33.54,36.67,30.18,9.41,8.89,281.7,16.31,16.44,906.7826,15.2,0.1851995,0.2256758,0.8975038
"2018-06-28 12:15:00",71404,"CKVY",13.37,84.9,83.7,84.9,82.9,18.83,18.87,14.38,0.772,32.98,37.89,29.89,9.16,9.19,267.3,18.45,18.19,911.1561,15.2,0.1997735,0.2538716,0.9069959
"2018-06-28 12:20:00",71405,"CKVY",13.37,84.9,85.5,86.1,84.5,17.53,19.41,15.34,0.717,35.94,39.07,32.78,10.21,9.52,240.9,15.87,16.44,916.7521,15.2,0.1997735,0.2538716,0.9069959
"2018-06-28 12:25:00",71406,"CKVY",13.37,84.3,84.4,85.2,83.6,15.89,17.7,13.9,0.637,32.55,36.37,29.57,10.66,10.66,255.5,14.93,19.73,923.8772,15.2,0.1997735,0.2538716,0.9069959
"2018-06-28 12:30:00",71407,"CKVY",13.36,83.8,84.4,84.7,83.8,15.68,18.46,13.11,0.621,32.33,36.93,28.38,9.97,10.4,223.3,19.09,16.88,930.1813,15.2,0.2097008,0.2705593,0.9082181
"2018-06-28 12:35:00",71408,"CKVY",13.35,84.7,84.3,84.9,83.5,15.96,17.39,13.83,0.649,32.4,35.18,29.57,10.38,10.28,250.5,16.88,18.85,934.981,15.2,0.2097008,0.2705593,0.9082181
"2018-06-28 12:40:00",71409,"CKVY",13.35,84.5,85.1,85.7,84.5,17.63,18.8,13.22,0.713,33.95,38.4,29.26,9.93,10.08,248.1,22.25,19.51,938.4661,15.2,0.2097008,0.2705593,0.9082181
"2018-06-28 12:45:00",71410,"CKVY",13.34,84.7,84.9,85.7,84.4,15.75,19.31,14.69,0.641,34.51,38.38,31.75,11.36,10.23,252.3,15.1,24.33,942.4643,15.2,0.2112677,0.2722082,0.9075589
"2018-06-28 12:50:00",71411,"CKVY",13.35,84.5,84.6,85.1,84.1,14.86,16.81,14.35,0.601,32.61,34.76,30.78,12.01,11.72,252,12.17,19.07,946.2513,15.2,0.2112677,0.2722082,0.9075589
"2018-06-28 12:55:00",71412,"CKVY",13.34,84,84.9,85.5,84,15.06,17.53,13.04,0.6,31.98,35.96,28.62,12.72,12.27,246.8,13.37,23.24,951.1207,15.19,0.2112677,0.2722082,0.9075589
"2018-06-28 13:00:00",71413,"CKVY",13.34,84,84.7,85.5,83.9,14.17,18.01,13.01,0.564,32.41,36.88,28.45,12.74,13.13,259.1,14.77,21.92,958.4434,15.19,0.2213149,0.2914741,0.905355
"2018-06-28 13:05:00",71414,"CKVY",13.33,84.6,85.2,86.2,83.9,14.21,19.27,14.07,0.576,34.18,39.17,30.02,11.87,12.21,239.5,27.41,18.19,963.4126,15.19,0.2213149,0.2914741,0.905355
"2018-06-28 13:10:00",71415,"CKVY",13.34,85.4,84.9,85.4,84.2,14.75,16.12,12.73,0.615,31.12,33.79,28.26,11.9,11.88,238.5,14.1,24.77,968.491,15.19,0.2213149,0.2914741,0.905355
"2018-06-28 13:15:00",71416,"CKVY",13.33,84.5,84.4,85.4,83.7,13.18,16.7,11.77,0.532,29.34,35.22,25.69,12.61,12.13,214.4,15.47,24.55,961.4896,15.19,0.219984,0.2893729,0.8992913
"2018-06-28 13:20:00",71417,"CKVY",13.33,84,84.4,85.2,83.9,14.38,17.11,12.56,0.571,30.54,34.89,27.49,13.33,13.09,204.2,14.75,19.29,949.1184,15.19,0.219984,0.2893729,0.8992913
"2018-06-28 13:25:00",71418,"CKVY",13.33,83.1,83.2,84,82.6,16.84,18,12.87,0.651,31.56,35.57,27.3,13.45,13.37,206.2,14.78,23.02,850.9211,15.19,0.219984,0.2893729,0.8992913
"2018-06-28 13:30:00",71419,"CKVY",13.33,84.7,83.7,84.7,83,13.73,17.11,12.77,0.559,30.53,34.29,27.07,12.9,13.4,239.7,16.5,23.24,828.128,15.19,0.2058964,0.2779807,0.8901631
"2018-06-28 13:35:00",71420,"CKVY",13.33,85.1,85.3,86.4,84.7,15.06,16.22,13.42,0.62,31.94,34.49,29.54,12.7,12.64,223.1,17.2,21.26,866.5675,15.19,0.2058964,0.2779807,0.8901631
"2018-06-28 13:40:00",71421,"CKVY",13.33,85,84.5,85.1,83.7,16.4,16.57,13.28,0.674,32.26,34.46,28.61,12.29,12.65,245.9,16.45,22.58,946.3972,15.18,0.2058964,0.2779807,0.8901631
"2018-06-28 13:45:00",71422,"CKVY",13.33,85.4,85.5,86.4,84.8,15.98,18.14,13.52,0.666,34.51,37.76,29.87,12.11,11.9,233.9,17.24,21.26,976.9076,15.18,0.2224722,0.2929683,0.8748648
"2018-06-28 13:50:00",71423,"CKVY",13.33,85.4,84.6,85.6,83.7,13.9,17.59,13.42,0.579,32.09,36.43,28.96,11.91,12.4,227.6,14.48,18.63,957.6622,15.18,0.2224722,0.2929683,0.8748648
"2018-06-28 13:55:00",71424,"CKVY",13.33,84.4,84.6,85.7,83.7,15.75,17.29,13.25,0.635,31.3,35.69,28.53,12.6,12.07,242.5,13.78,24.33,975.7356,15.18,0.2224722,0.2929683,0.8748648
"2018-06-28 14:00:00",71425,"CKVY",13.33,83.7,84.2,84.8,83.5,14.48,17.94,12.19,0.57,31.47,36.47,26.23,12.37,12.51,233.9,13.84,17.1,941.1097,15.18,0.2150368,0.2847211,0.8603704
"2018-06-28 14:05:00",71426,"CKVY",13.33,85.4,84.8,85.6,83.6,14.86,16.84,13.83,0.619,32.18,34.87,30,11.72,11.64,242,19.65,15.34,920.6998,15.18,0.2150368,0.2847211,0.8603704
"2018-06-28 14:10:00",71427,"CKVY",13.33,83.3,84.1,85.4,83.3,15.13,17.39,13.49,0.59,31.72,34.59,29.03,11.14,11.51,233.9,13.54,22.14,850.7379,15.18,0.2150368,0.2847211,0.8603704
"2018-06-28 14:15:00",71428,"CKVY",13.33,83.8,83.5,83.8,83.2,14.38,17.59,13.01,0.569,30.53,34.94,27.52,11.06,11.27,231.4,13.94,19.95,814.9202,15.18,0.1921463,0.2570516,0.841732
"2018-06-28 14:20:00",71429,"CKVY",13.32,84.5,83.5,84.5,83,15.47,16.36,12.6,0.625,30.22,33.46,26.41,12.22,11.83,226.5,13.77,21.48,790.1078,15.18,0.1921463,0.2570516,0.841732
"2018-06-28 14:25:00",71430,"CKVY",13.32,85.2,84.9,85.7,84.1,14.21,16.81,12.32,0.587,30.98,35.28,27.03,11.34,11.6,257.9,15.72,20.82,835.4496,15.18,0.1921463,0.2570516,0.841732
"2018-06-28 14:30:00",71431,"CKVY",13.32,85.1,85.3,85.9,84.6,13.83,16.43,12.19,0.57,30.75,34.26,27.43,11.48,11.39,254.3,14.44,20.17,818.3826,15.18,0.1832797,0.2488468,0.8209783
"2018-06-28 14:35:00",71432,"CKVY",13.32,85.8,85.1,85.9,84.1,13.52,15.64,11.43,0.57,30.87,33.77,25.46,10.56,11.14,249.4,16.05,18.63,674.6651,15.18,0.1832797,0.2488468,0.8209783
"2018-06-28 14:40:00",71433,"CKVY",13.32,84.9,85.2,85.9,84.5,12.39,17.46,12.39,0.508,31.15,36.13,27.5,10.5,10.37,224.8,20.09,21.48,652.7789,15.18,0.1832797,0.2488468,0.8209783
"2018-06-28 14:45:00",71434,"CKVY",13.32,84,84.9,85.5,84,15.33,16.81,12.15,0.61,31.06,34.43,26.69,9.67,9.96,238.6,17.58,14.91,692.5662,15.18,0.1876566,0.2494834,0.796226
"2018-06-28 14:50:00",71435,"CKVY",13.32,86.2,84.8,86.4,83.7,13.35,15.88,12.56,0.57,30.53,32.85,27.83,10.18,9.68,228.1,17.19,20.39,842.9904,15.18,0.1876566,0.2494834,0.796226
"2018-06-28 14:55:00",71436,"CKVY",13.32,86.9,86.6,87,85.9,14.51,18.21,11.81,0.634,32.59,38.46,27.86,9.64,10.24,243.3,18.01,16,887.2018,15.18,0.1876566,0.2494834,0.796226
"2018-06-28 15:00:00",71437,"CKVY",13.32,84.2,85.7,87,84.2,14.1,16.02,12.22,0.565,31.33,34.37,28.02,9.8,9.75,254.2,16.31,17.32,873.3282,15.18,0.1942933,0.2545488,0.7687987
"2018-06-28 15:05:00",71438,"CKVY",13.31,84,84.2,84.9,83.6,14.44,17.66,13.14,0.574,31.7,36.13,27.97,9.1,9.39,261.7,14.53,16.44,785.2853,15.18,0.1942933,0.2545488,0.7687987
"2018-06-28 15:10:00",71439,"CKVY",13.3,84.9,84.6,85.1,83.7,18.18,18.18,13.55,0.744,32.53,36.96,29.49,10.01,9.47,246.9,17.87,20.17,704.8322,15.17,0.1942933,0.2545488,0.7687987
"2018-06-28 15:15:00",71440,"CKVY",13.31,85.4,85.1,85.6,84.7,16.7,20.06,13.83,0.696,33.26,39.52,30.31,10.13,10.04,260.3,13.46,14.69,709.6408,15.17,0.1747162,0.2315137,0.7384109
"2018-06-28 15:20:00",71441,"CKVY",13.31,86.1,86,86.9,85.4,15.23,16.74,12.36,0.647,32.54,35.87,28,10.46,10.35,247.5,20.86,20.17,792.0133,15.17,0.1747162,0.2315137,0.7384109
"2018-06-28 15:25:00",71442,"CKVY",13.3,85.8,85.4,86.2,84.6,13.11,15.51,13.04,0.553,31.11,33.19,29,10.37,10.66,234.2,27.59,18.63,852.134,15.17,0.1747162,0.2315137,0.7384109
"2018-06-28 15:30:00",71443,"CKVY",13.31,84.9,85.3,86.2,84.3,13.97,14.58,11.71,0.573,29.75,32.23,25.83,10.74,10.7,242.5,16.59,19.29,873.1515,15.17,0.1994642,0.2627379,0.7081239
"2018-06-28 15:35:00",71444,"CKVY",13.3,84.7,84.5,85.2,83.8,12.87,16.36,11.71,0.524,29.2,34.06,25.62,10.56,10.76,257.7,15.3,15.56,821.8688,15.17,0.1994642,0.2627379,0.7081239
"2018-06-28 15:40:00",71445,"CKVY",13.3,85.2,85,85.4,84.4,15.27,15.27,12.32,0.631,30.01,32.82,27.03,11.14,10.43,254.6,12.07,24.11,765.3537,15.17,0.1994642,0.2627379,0.7081239
"2018-06-28 15:45:00",71446,"CKVY",13.3,84.3,85,85.6,84.3,15.3,16.16,13.01,0.615,31.03,33.94,28.97,10.82,11.03,243,19.95,17.1,735.4948,15.17,0.1773393,0.2396535,0.6752623
"2018-06-28 15:50:00",71447,"CKVY",13.3,85.8,85.3,86.1,84.3,12.94,16.36,12.8,0.545,31.61,34.6,29.01,10.64,10.66,251.6,22.1,14.69,781.6553,15.17,0.1773393,0.2396535,0.6752623
"2018-06-28 15:55:00",71448,"CKVY",13.3,85.4,85.9,86.3,85.3,13.55,17.53,12.94,0.565,32.55,37.08,29.18,10.5,10.73,243.4,15.97,22.58,826.1832,15.17,0.1773393,0.2396535,0.6752623
"2018-06-28 16:00:00",71449,"CKVY",13.3,84.7,84.7,85.6,84.2,13.9,16.87,11.57,0.566,29.49,34.88,25.69,10.3,10.22,227.1,14.65,14.25,846.5185,15.17,0.1961677,0.2588419,0.6383319
"2018-06-28 16:05:00",71450,"CKVY",13.28,84.9,85.1,86.6,84.2,11.84,15.95,11.6,0.485,29.46,34.7,26.09,10.5,10.28,247.4,24.85,16,836.7161,15.17,0.1961677,0.2588419,0.6383319
"2018-06-28 16:10:00",71451,"CKVY",13.29,85.2,85.6,86.3,84.7,13.21,15.95,11.88,0.546,30.66,34.7,26.42,8.66,9.55,266.2,28.81,13.15,814.1688,15.17,0.1961677,0.2588419,0.6383319
"2018-06-28 16:15:00",71452,"CKVY",13.28,84.9,85.4,85.9,84.7,13.42,16.09,10.68,0.549,29.28,34.52,23.96,9.05,8.61,245.9,26.72,20.39,802.1268,15.17,0.1830938,0.2412299,0.6018694
"2018-06-28 16:20:00",71453,"CKVY",13.28,85.8,85.5,86.2,84.8,12.97,16.6,11.23,0.547,29.6,35.31,25.58,9.58,9.4,242.8,15.75,19.29,798.1038,15.17,0.1830938,0.2412299,0.6018694
"2018-06-28 16:25:00",71454,"CKVY",13.28,83,85.1,85.9,83,13.66,14.82,12.05,0.526,29.39,32.07,26.32,11.3,10.6,236.1,13.77,19.29,776.7093,15.17,0.1830938,0.2412299,0.6018694
"2018-06-28 16:30:00",71455,"CKVY",13.28,82.8,82.8,83.1,82.3,15.81,17.73,13.28,0.606,29.92,34.76,27.23,9.79,10.81,247.1,19.93,11.62,637.0496,15.17,0.1472884,0.2057592,0.5627011
"2018-06-28 16:35:00",71456,"CKVY",13.29,82,82.3,83,82,18.21,18.21,12.46,0.678,29.03,34.62,25.59,8.53,9.39,275.6,14.32,14.25,480.0136,15.16,0.1472884,0.2057592,0.5627011
"2018-06-28 16:40:00",71457,"CKVY",13.28,81.8,82,82.2,81.7,15.81,19.03,14.13,0.587,32.59,35.68,28.35,7.117,7.681,286.5,11.09,15.78,346.8306,15.16,0.1472884,0.2057592,0.5627011
"2018-06-28 16:45:00",71458,"CKVY",13.29,82.1,82.3,82.9,81.8,18.92,20.87,12.87,0.709,31.3,38.48,26.17,7.114,7.033,263.9,19.92,14.25,347.0862,15.16,0.1065697,0.1514331,0.5208084
"2018-06-28 16:50:00",71459,"CKVY",13.29,82,82.1,82.4,81.7,16.46,19.37,14.58,0.615,32.29,36.37,29.2,7.668,7.211,270.2,13.06,13.15,375.2611,15.16,0.1065697,0.1514331,0.5208084
"2018-06-28 16:55:00",71460,"CKVY",13.3,83.9,82.7,84.2,81.8,14.37,18.96,14.24,0.571,32.87,35.64,30.19,8.3,7.853,264.9,11.89,16.44,407.7682,15.16,0.1065697,0.1514331,0.5208084
"2018-06-28 17:00:00",71461,"CKVY",13.3,84.8,84,84.8,83.3,14.17,15.88,12.52,0.578,30.39,33.24,26.58,9.25,8.96,275.1,14.32,18.19,486.2593,15.16,0.1241331,0.170231,0.4783261
"2018-06-28 17:05:00",71462,"CKVY",13.3,84.3,85,85.7,84.2,12.59,15.84,12.12,0.505,29.9,33.93,26.73,9.89,9.33,272,14.2,18.85,590.4624,15.16,0.1241331,0.170231,0.4783261
"2018-06-28 17:10:00",71463,"CKVY",13.3,84.8,84.8,85.4,84.2,12.18,14.89,11.36,0.498,28.04,32.06,25.01,10.47,10.41,268.7,19.02,19.95,682.0695,15.16,0.1241331,0.170231,0.4783261
"2018-06-28 17:15:00",71464,"CKVY",13.3,84.6,84.9,85.2,84.6,11.91,14.14,11.36,0.484,27.87,30.55,25.12,11,10.6,271.6,18.85,16.66,701.4345,15.16,0.1665502,0.2262136,0.4375954
"2018-06-28 17:20:00",71465,"CKVY",13.3,84.5,84.9,85.5,84.3,12.77,13.9,10.88,0.517,27.58,29.91,24.28,10.48,10.92,264.5,15.11,15.34,673.3914,15.16,0.1665502,0.2262136,0.4375954
"2018-06-28 17:25:00",71466,"CKVY",13.3,85.3,84.8,85.4,84.2,13.55,14.89,10.88,0.563,28.01,32.34,24.08,9.24,9.94,274.5,18.56,13.15,652.4907,15.16,0.1665502,0.2262136,0.4375954
"2018-06-28 17:30:00",71467,"CKVY",13.29,84.8,84.9,85.4,84.6,14.17,14.17,11.5,0.579,28.49,30.72,25.59,8.76,9.04,277.2,18.41,15.12,631.4908,15.16,0.1538446,0.2123292,0.3941659
"2018-06-28 17:35:00",71468,"CKVY",13.29,84.1,84.9,85.4,84.1,13.35,15.2,12.12,0.533,29.74,32.8,27.04,9.01,8.79,238.4,16.83,17.54,621.9053,15.16,0.1538446,0.2123292,0.3941659
"2018-06-28 17:40:00",71469,"CKVY",13.29,84.8,84.2,85,83.7,12.6,15.13,10.06,0.515,26,31.51,21.65,8.64,8.96,226.5,22.45,14.47,610.6108,15.16,0.1538446,0.2123292,0.3941659
"2018-06-28 17:45:00",71470,"CKVY",13.29,84.6,84.8,85.3,84.3,14.92,16.22,11.77,0.605,29.04,34.03,26.15,8.68,8.5,227.3,12.65,17.32,612.6508,15.16,0.1456114,0.1982729,0.3496761
"2018-06-28 17:50:00",71471,"CKVY",13.29,84.1,84.8,85.3,84.1,16.26,17.9,12.18,0.648,30.97,36.81,26.79,8.38,8.59,220.9,11.8,14.47,620.0427,15.16,0.1456114,0.1982729,0.3496761
"2018-06-28 17:55:00",71472,"CKVY",13.29,82.6,83.2,84.1,82.6,16.56,16.97,10.44,0.63,27.27,34.11,21.85,9.05,8.59,236.3,12.88,13.81,565.0454,15.16,0.1456114,0.1982729,0.3496761
"2018-06-28 18:00:00",71473,"CKVY",13.29,84.7,83.6,84.7,82.4,14.34,16.63,11.98,0.583,29.55,34.05,25.51,8.66,8.94,235.6,14.31,13.37,511.1211,15.16,0.1277831,0.178344,0.3046417
"2018-06-28 18:05:00",71474,"CKVY",13.28,84.8,84.6,85.1,84.2,12.8,15.98,12.28,0.522,30.35,33.64,27.07,8.43,8.61,229.2,13.27,16.88,517.611,15.16,0.1277831,0.178344,0.3046417
"2018-06-28 18:10:00",71475,"CKVY",13.28,84.9,85,85.3,84.7,11.39,13.93,11.16,0.467,27.03,30.23,24.98,9.21,8.7,258,16.32,17.1,568.4733,15.16,0.1277831,0.178344,0.3046417
"2018-06-28 18:15:00",71476,"CKVY",13.28,84.3,84.9,85.4,84.2,13.62,16.56,11.19,0.547,29.23,34.18,25.29,8.96,9.17,241.7,18.51,13.37,592.2479,15.16,0.1374538,0.1899012,0.2604932
"2018-06-28 18:20:00",71477,"CKVY",13.27,83.4,83.6,84.4,82.9,12.87,17.38,11.43,0.502,29.54,34.45,25.04,9.19,9.11,231.6,12.1,16,527.9438,15.16,0.1374538,0.1899012,0.2604932
"2018-06-28 18:25:00",71478,"CKVY",13.29,81,82.6,83.4,80.9,12.73,17.25,12.73,0.459,29.65,32.86,25.04,8.13,8.7,237.1,17.4,11.18,440.5096,15.16,0.1374538,0.1899012,0.2604932
"2018-06-28 18:30:00",71479,"CKVY",13.29,82.7,81.6,82.7,81,12.73,16.77,12.59,0.486,29.19,32.08,25.04,8.11,7.94,227.3,12.82,19.29,356.7771,15.15,0.09496193,0.1420825,0.2163699
"2018-06-28 18:35:00",71480,"CKVY",13.28,83.4,83.2,83.7,82.7,15.33,15.33,12.39,0.598,28.81,31.47,26.11,7.965,8,244.8,14.51,14.69,346.5695,15.15,0.09496193,0.1420825,0.2163699
"2018-06-28 18:40:00",71481,"CKVY",13.29,83.1,83.4,83.7,83.1,13.82,17.11,13.82,0.535,31.25,34.15,28.73,7.9,7.793,242,18.38,18.85,371.3489,15.15,0.09496193,0.1420825,0.2163699
"2018-06-28 18:45:00",71482,"CKVY",13.3,82.9,83.2,83.6,82.8,13.69,14.37,11.09,0.526,26.32,30.07,23.36,8.83,8.52,237.3,15.89,16.66,411.8504,15.15,0.1033425,0.1496203,0.1735765
"2018-06-28 18:50:00",71483,"CKVY",13.29,82.2,82.5,83.1,82.1,13.93,17.11,12.87,0.523,30.04,33.35,26.65,8.96,8.76,214.9,12.35,18.63,393.1552,15.15,0.1033425,0.1496203,0.1735765
"2018-06-28 18:55:00",71484,"CKVY",13.3,82.6,82.2,82.6,82,13.28,15.77,12.93,0.504,29.12,31.24,26.53,9.73,9.51,222.6,15.2,14.47,374.4423,15.15,0.1033425,0.1496203,0.1735765
"2018-06-28 19:00:00",71485,"CKVY",13.3,81.5,81.9,82.8,81.2,13.52,17.11,13.04,0.495,30.45,33.2,26.77,9.32,9.43,217.4,14.95,17.32,350.871,15.15,0.09544439,0.1447522,0.1317945
"2018-06-28 19:05:00",71486,"CKVY",13.3,82.1,81.8,82.2,81.5,14.82,16.39,12.8,0.554,28.6,31.89,25.89,9.35,9.52,229.5,11.61,15.34,326.8451,15.15,0.09544439,0.1447522,0.1317945
"2018-06-28 19:10:00",71487,"CKVY",13.31,79.55,80.6,82.1,79.49,16.39,17.86,14.51,0.565,30.35,33.48,27.86,8.84,9.01,225.8,12.51,13.81,286.6506,15.15,0.09544439,0.1447522,0.1317945
"2018-06-28 19:15:00",71488,"CKVY",13.31,79.36,79.8,80.4,79.18,15.4,16.9,14.17,0.527,28.93,30.97,26.67,9.14,9.09,220.5,12.91,14.91,235.1977,15.15,0.07361114,0.1205782,0.09269184
"2018-06-28 19:20:00",71489,"CKVY",13.32,78.38,78.43,79.49,77.77,16.12,18.51,15.47,0.534,30.12,32.12,27.55,8.59,8.75,215.4,14.02,13.81,177.0496,15.15,0.07361114,0.1205782,0.09269184
"2018-06-28 19:25:00",71490,"CKVY",13.08,76.17,77.31,78.51,76.17,19.03,20.81,15.74,0.586,31.52,33.41,28.13,7.658,8.28,210.9,12.8,10.08,129.4742,15.14,0.07361114,0.1205782,0.09269184
"2018-06-28 19:30:00",71491,"CKVY",12.98,75.14,75.9,76.61,75.07,22.72,23,18.69,0.676,33.42,35.13,30.64,5.338,6.45,216.1,20.47,5.261,93.53759,15.14,0.03870228,0.07507259,0.05687735
"2018-06-28 19:35:00",71492,"CKVY",12.95,76.38,75.77,76.5,74.95,19.1,22.72,17.9,0.593,31.26,34.44,29.4,4.429,4.92,199.6,10.12,9.43,65.28341,15.14,0.03870228,0.07507259,0.05687735
"2018-06-28 19:40:00",71493,"CKVY",12.95,74.41,75.19,76.38,74.35,23.79,23.79,18.96,0.691,33.33,35.09,31.02,3.832,4.034,214.5,9.65,5.918,46.5017,15.14,0.03870228,0.07507259,0.05687735
"2018-06-28 19:45:00",71494,"CKVY",12.98,73.92,73.88,74.47,73.55,23.65,25.67,23.14,0.676,35.4,36.51,33.82,3.521,3.682,231.2,13.13,4.384,43.70589,15.14,0.01250326,0.03177527,0.0283085
"2018-06-28 19:50:00",71495,"CKVY",13,75.95,75.02,75.95,73.92,23.75,24.03,20.02,0.727,33.58,36.35,31.45,4.139,3.574,271.2,19.08,14.47,64.52607,15.14,0.01250326,0.03177527,0.0283085
"2018-06-28 19:55:00",71496,"CKVY",13.03,73.86,74.75,75.95,73.86,32.48,32.79,23.82,0.926,40.25,42.94,36.32,5.743,4.93,285.4,12.93,13.37,85.60329,15.13,0.01250326,0.03177527,0.0283085
"2018-06-28 20:00:00",71497,"CKVY",13.04,72.94,73.47,73.92,72.94,36.93,36.97,32.45,1.021,43.96,45.21,42.5,7.764,6.852,287.3,11.84,12.71,95.81483,15.13,0.02428115,0.04583555,0.01233161
"2018-06-28 20:05:00",71498,"CKVY",13.02,72.87,72.79,73,72.63,35.77,37.1,34.98,0.987,44.33,45.21,43.54,8.74,8.46,297.6,13.27,15.56,90.13647,15.13,0.02428115,0.04583555,0.01233161
"2018-06-28 20:10:00",71499,"CKVY",12.97,71.95,72.52,72.94,71.89,36.9,36.97,35.19,0.987,44.21,44.8,43.57,9.51,9.12,300.3,11.71,18.85,87.01344,15.13,0.02428115,0.04583555,0.01233161
"2018-06-28 20:15:00",71500,"CKVY",12.95,70.78,71.88,72.5,70.78,38.95,39.23,34.88,1.001,44,45,43,10.55,10.21,302.1,13.67,22.8,76.9569,15.13,0.02426812,0.03189224,0.004104062
"2018-06-28 20:20:00",71501,"CKVY",12.95,71.15,71.19,71.7,70.53,37.79,39.36,36.01,0.984,43.98,44.95,43.23,11.49,11.04,311.5,13.36,23.45,63.57446,15.13,0.02426812,0.03189224,0.004104062
"2018-06-28 20:25:00",71502,"CKVY",12.94,70.84,70.93,71.27,70.41,37.07,39.23,36.9,0.955,44.03,44.71,43.16,12.57,11.98,312,11.58,23.24,49.6758,15.13,0.02426812,0.03189224,0.004104062
"2018-06-28 20:30:00",71503,"CKVY",12.95,70.3,70.57,71.03,70.17,37.9,38.92,36.97,0.958,43.69,44.27,43.15,13.13,12.56,308.2,11.46,21.26,47.65999,15.13,0.0254961,0.03230922,0.0003044375
"2018-06-28 20:35:00",71504,"CKVY",12.94,69.82,70.15,70.42,69.69,37.45,38,35.95,0.932,42.73,43.59,41.98,12.93,13.2,316,12.65,21.04,49.80212,15.13,0.0254961,0.03230922,0.0003044375
"2018-06-28 20:40:00",71505,"CKVY",12.93,69.02,69.42,69.82,68.96,37.42,38.14,36.77,0.906,42.29,42.93,41.76,11.6,12.3,318.8,11.97,17.76,45.56125,15.13,0.0254961,0.03230922,0.0003044375
"2018-06-28 20:45:00",71506,"CKVY",12.92,68.97,69.15,69.52,68.78,36.02,37.39,35.23,0.87,41.2,41.92,40.61,10.95,11.35,317.7,13.33,18.41,35.76237,15.13,0.02475381,0.03120389,2.5E-07
"2018-06-28 20:50:00",71507,"CKVY",12.91,68.47,68.86,69.15,68.41,36.23,36.5,35.34,0.861,40.74,40.94,40.47,10.14,10.57,323.6,11.72,19.95,24.70855,15.13,0.02475381,0.03120389,2.5E-07
"2018-06-28 20:55:00",71508,"CKVY",12.89,68.04,68.28,68.47,67.92,35.85,36.74,34.93,0.839,40.25,40.91,39.51,9.94,10.05,321.8,13.47,15.34,17.14384,15.13,0.02475381,0.03120389,2.5E-07
"2018-06-28 21:00:00",71509,"CKVY",12.9,67.24,67.74,68.04,67.18,37.56,37.6,35.58,0.855,40.14,40.57,39.66,9.48,9.76,315.7,12.95,15.56,12.42874,15.13,0.02054157,0.02671043,2.5E-07
"2018-06-28 21:05:00",71510,"CKVY",12.9,66.69,67.12,67.37,66.5,38.21,39.03,36.09,0.854,40.19,41.13,39.48,9.82,9.53,316.3,14.19,20.6,7.843985,15.13,0.02054157,0.02671043,2.5E-07
"2018-06-28 21:10:00",71511,"CKVY",12.89,66.56,66.84,67.24,66.5,37.53,38.42,36.5,0.835,40.18,40.71,39.65,11.27,10.55,303.7,11.53,22.36,4.428961,15.13,0.02054157,0.02671043,2.5E-07
"2018-06-28 21:15:00",71512,"CKVY",12.89,66.44,66.63,66.93,66.26,37.39,38.08,36.5,0.828,39.79,40.24,39.28,12.2,11.67,309.5,12.31,17.76,2.509252,15.13,0.01960701,0.02527993,2.5E-07
"2018-06-28 21:20:00",71513,"CKVY",12.89,66.14,66,66.56,65.39,35.44,39.51,35.44,0.777,39.77,40.34,38.04,12.27,12.16,310.9,13.5,20.17,1.303258,15.13,0.01960701,0.02527993,2.5E-07
"2018-06-28 21:25:00",71514,"CKVY",12.89,65.65,65.98,66.75,65.52,37.81,38.66,35.17,0.815,39.31,39.94,38.05,11.46,11.91,312.1,12.17,19.07,0.7844432,15.13,0.01960701,0.02527993,2.5E-07
"2018-06-28 21:30:00",71515,"CKVY",12.88,67.27,66.34,67.27,65.65,33.29,37.77,33.29,0.759,38.04,39.24,37.23,11.16,11.28,325.9,15.59,18.19,0.4450524,15.13,0.02087411,0.02640355,2.5E-07
"2018-06-28 21:35:00",71516,"CKVY",12.89,67.03,67.14,67.33,66.9,33.36,33.77,33.15,0.754,37.4,37.63,37.18,10.99,11.17,334.7,12.85,16.66,0.2481941,15.13,0.02087411,0.02640355,2.5E-07
"2018-06-28 21:40:00",71517,"CKVY",12.88,67.34,67.29,67.52,66.97,32.95,33.46,32.47,0.753,37.2,37.48,36.87,10.36,10.6,335.9,11.63,14.25,0.1141362,15.13,0.02087411,0.02640355,2.5E-07
"2018-06-28 21:45:00",71518,"CKVY",12.88,65.8,66.4,67.34,65.61,35.07,35.35,32.98,0.76,37.54,37.75,37.22,9.18,9.75,326.6,11.5,12.71,0.05086063,15.13,0.02080967,0.02685658,2.5E-07
"2018-06-28 21:50:00",71519,"CKVY",12.87,65.68,65.71,65.86,65.49,34.7,35.31,34.66,0.748,37.35,37.63,36.93,8.66,8.87,334,13.66,12.49,0.005226439,15.13,0.02080967,0.02685658,2.5E-07
"2018-06-28 21:55:00",71520,"CKVY",12.87,64.44,65.1,65.74,64.38,36.99,36.99,34.66,0.764,37.29,37.8,36.99,8.67,8.59,316.4,13.07,13.59,0,15.13,0.02080967,0.02685658,2.5E-07
"2018-06-28 22:00:00",71521,"CKVY",12.87,63.76,63.78,64.57,63.46,38.36,39.08,36.99,0.774,38.07,38.37,37.69,8.88,8.78,312.5,10.7,14.69,0,15.13,0.01631562,0.02162355,2.5E-07
"2018-06-28 22:05:00",71522,"CKVY",12.87,63.7,63.56,63.95,63.21,38.02,39.7,38.02,0.765,38.15,38.63,37.56,8.82,8.87,316,13.49,14.69,0,15.13,0.01631562,0.02162355,2.5E-07
"2018-06-28 22:10:00",71523,"CKVY",12.86,64.2,64.33,64.81,63.7,37.03,38.02,35.73,0.758,37.3,37.78,36.85,9.88,9.41,314.3,11.14,19.73,0,15.13,0.01631562,0.02162355,2.5E-07
"2018-06-28 22:15:00",71524,"CKVY",12.86,64.2,63.98,64.26,63.58,36.31,37.99,36.2,0.744,37.3,37.71,36.7,11.03,10.46,312.8,10.94,17.97,0,15.13,0.01680795,0.02187694,2.5E-07
"2018-06-28 22:20:00",71525,"CKVY",12.86,63.21,63.74,64.32,63.15,38.33,38.33,36.17,0.758,37.25,37.54,36.84,11.45,11.35,313.3,10.17,16.44,0,15.13,0.01680795,0.02187694,2.5E-07
"2018-06-28 22:25:00",71526,"CKVY",12.86,63.33,62.97,63.39,62.72,37.34,39.18,37.34,0.742,37.35,37.77,36.86,9.86,10.69,322,13.59,11.4,0,15.13,0.01680795,0.02187694,2.5E-07
"2018-06-28 22:30:00",71527,"CKVY",12.86,63.83,63.93,64.32,63.33,36.51,37.4,35.76,0.738,36.7,37.03,36.46,9.06,9.54,336.1,12.76,19.07,0,15.13,0.01794967,0.02296584,2.5E-07
"2018-06-28 22:35:00",71528,"CKVY",12.86,63.09,63.48,64.01,62.96,38.36,38.36,36.44,0.756,37.04,37.35,36.71,8.33,8.67,338.6,12.09,14.03,0,15.13,0.01794967,0.02296584,2.5E-07
"2018-06-28 22:40:00",71529,"CKVY",12.85,62.16,62.63,63.09,61.98,40.04,40.08,38.33,0.764,37.39,37.64,37.15,7.907,8.2,344.5,12.27,9.43,0,15.13,0.01794967,0.02296584,2.5E-07
"2018-06-28 22:45:00",71530,"CKVY",12.85,61.32,61.81,62.23,61.25,41.8,41.8,39.91,0.773,37.71,37.95,37.36,6.535,7.207,351.6,12.59,10.08,0,15.13,0.01361313,0.01824139,2.5E-07
"2018-06-28 22:50:00",71531,"CKVY",12.86,60.65,60.92,61.38,60.52,43.2,43.38,41.8,0.781,38.1,38.33,37.81,5.64,6.043,344.5,11.93,9.21,0,15.13,0.01361313,0.01824139,2.5E-07
"2018-06-28 22:55:00",71532,"CKVY",12.85,59.67,60.24,60.77,59.54,45.37,45.37,43.1,0.792,38.34,38.62,38.03,4.825,5.188,330.2,10.23,5.918,0,15.12,0.01361313,0.01824139,2.5E-07
"2018-06-28 23:00:00",71533,"CKVY",12.85,59.61,59.56,59.91,59.17,45.57,46.32,44.68,0.794,38.47,38.8,38.14,3.978,4.322,321.2,13.45,5.48,0,15.12,0.006768973,0.01002893,2.5E-07
"2018-06-28 23:05:00",71534,"CKVY",12.85,59.67,59.33,59.67,59.05,44.82,45.81,44.71,0.782,38.27,38.59,37.94,3.181,3.548,348.4,12.66,3.946,0,15.12,0.006768973,0.01002893,2.5E-07
"2018-06-28 23:10:00",71535,"CKVY",12.85,57.51,58.91,59.67,57.51,48.79,48.79,44.75,0.788,38.44,38.78,37.96,3.06,3.041,49.07,24.77,5.918,0,15.12,0.006768973,0.01002893,2.5E-07
"2018-06-28 23:15:00",71536,"CKVY",12.85,57.69,57.23,57.76,56.83,49,50.4,48.72,0.797,38.63,38.95,38.32,3.026,3.147,49.61,22.93,5.261,0,15.12,0.001645976,0.003352477,2.5E-07
"2018-06-28 23:20:00",71537,"CKVY",12.85,60.16,58.95,60.16,57.69,42.9,49,42.86,0.762,38.22,38.78,37.42,3.543,3.17,29.69,12.79,7.891,0,15.12,0.001645976,0.003352477,2.5E-07
"2018-06-28 23:25:00",71538,"CKVY",12.83,59.36,59.55,60.28,59.05,44.89,45.09,42.83,0.775,37.78,38.06,37.46,3.701,3.683,21.09,13.24,5.48,0,15.12,0.001645976,0.003352477,2.5E-07
"2018-06-28 23:30:00",71539,"CKVY",12.84,59.17,59.18,59.42,58.93,45.23,45.61,44.61,0.776,37.91,38.14,37.75,3.571,3.628,358.4,28.29,4.822,0,15.12,0.002596823,0.004688895,2.5E-07
"2018-06-28 23:35:00",71540,"CKVY",12.83,60.22,59.64,60.29,59.11,43.14,45.26,42.69,0.768,37.82,38.09,37.41,2.945,3.36,334.4,29.99,3.726,0,15.12,0.002596823,0.004688895,2.5E-07
"2018-06-28 23:40:00",71541,"CKVY",12.83,58.06,59.52,60.29,58.06,48.04,48.11,42.9,0.792,37.96,38.84,37.39,2.344,2.642,317.2,38.06,5.042,0,15.12,0.002596823,0.004688895,2.5E-07
"2018-06-28 23:45:00",71542,"CKVY",12.83,53.63,56.12,58.06,53.5,59.21,59.21,48.11,0.831,39.03,39.76,38.44,2.73,2.441,276.9,10.13,5.261,0,15.12,0.0005312496,0.001818706,2.5E-07
"2018-06-28 23:50:00",71543,"CKVY",12.83,53.25,53.58,53.87,53.25,62.09,62.4,59.28,0.859,40.25,40.89,39.65,3.677,3.225,279.2,7.74,7.453,0,15.12,0.0005312496,0.001818706,2.5E-07
"2018-06-28 23:55:00",71544,"CKVY",12.83,54.31,53.51,54.37,53.01,58.7,62.88,57.84,0.844,40.31,40.96,39.57,3.973,3.803,294.7,14.6,4.165,0,15.12,0.0005312496,0.001818706,2.5E-07
"2018-06-29 00:00:00",71545,"CKVY",12.82,54.31,54.06,54.37,53.82,58.26,60.48,58.26,0.838,40.31,40.66,39.9,3.658,3.853,321.3,10.93,4.165,0,15.12,0.0004854275,0.001477674,2.5E-07
"2018-06-29 00:05:00",71546,"CKVY",12.8,56.11,55.27,56.11,54.31,52.5,58.26,52.4,0.806,39.35,40.06,38.81,2.84,3.273,334.9,17.52,5.042,0,15.12,0.0004854275,0.001477674,2.5E-07
"2018-06-29 00:10:00",71547,"CKVY",12.82,56.3,55.88,56.3,55.5,51.34,53.43,51.34,0.794,38.96,39.33,38.38,3.046,2.732,0.044,41.27,9.21,0,15.12,0.0004854275,0.001477674,2.5E-07
"2018-06-29 00:15:00",71548,"CKVY",12.82,56.86,56.84,56.99,56.24,50.49,51.27,50.28,0.797,38.71,38.94,38.47,3.474,3.471,16.87,28.3,9.64,0,15.12,0.0006064433,0.001791096,2.5E-07
"2018-06-29 00:20:00",71549,"CKVY",12.82,54.21,54.16,56.92,52.05,56.08,62.55,50.49,0.804,39.41,40.21,38.59,3.94,3.749,250.5,58.8,7.891,0,15.12,0.0006064433,0.001791096,2.5E-07
"2018-06-29 00:25:00",71550,"CKVY",12.81,57.36,56.87,57.85,54.15,49.84,56.08,48.57,0.801,38.61,38.97,38.35,4.311,4.295,29.67,12.94,6.576,0,15.12,0.0006064433,0.001791096,2.5E-07
"2018-06-29 00:30:00",71551,"CKVY",12.81,56.12,56.75,57.42,56.06,52.85,52.85,49.84,0.812,38.95,39.26,38.61,4.425,4.165,23.62,6.657,6.138,0,15.12,0.002522995,0.004320484,2.5E-07
"2018-06-29 00:35:00",71552,"CKVY",12.8,55.63,56.15,56.43,55.63,54.43,54.46,52.07,0.821,39.26,39.66,38.96,4.75,4.532,50.75,12.1,7.014,0,15.12,0.002522995,0.004320484,2.5E-07
"2018-06-29 00:40:00",71553,"CKVY",12.81,54.46,55.19,55.94,54.33,56.01,56.21,53.68,0.81,39.25,39.58,38.99,4.727,4.797,68.63,10,5.918,0,15.12,0.002522995,0.004320484,2.5E-07
"2018-06-29 00:45:00",71554,"CKVY",12.81,55.07,55.08,55.38,54.4,54.94,55.97,54.29,0.813,39.27,39.59,38.86,4.234,4.508,48.59,7.61,4.603,0,15.12,0.003206033,0.00512373,2.5E-07
"2018-06-29 00:50:00",71555,"CKVY",12.8,55.51,55.4,55.63,55.07,53.2,54.84,53.2,0.799,38.91,39.32,38.63,3.244,3.69,72.85,11.62,2.85,0,15.12,0.003206033,0.00512373,2.5E-07
"2018-06-29 00:55:00",71556,"CKVY",12.79,54.58,54.55,55.75,53.78,55.7,57.41,53.2,0.809,39.04,39.4,38.81,2.951,3.043,86.1,10.22,4.822,0,15.12,0.003206033,0.00512373,2.5E-07
"2018-06-29 01:00:00",71557,"CKVY",12.8,56.25,55.65,56.37,54.4,52.99,55.73,51.79,0.818,38.98,39.36,38.59,2.984,2.926,356.8,35.54,4.603,0,15.12,0.0005302855,0.001650398,2.5E-07
"2018-06-29 01:05:00",71558,"CKVY",12.79,56.37,54.99,56.37,53.9,52.34,58.85,52.31,0.811,39.67,40.1,39.03,3.396,3.114,335.5,47.34,8.77,0,15.12,0.0005302855,0.001650398,2.5E-07
"2018-06-29 01:10:00",71559,"CKVY",12.79,54.46,55.03,56.49,53.9,58.27,61.49,51.69,0.843,40.25,41.35,38.87,4.104,3.652,176.3,46.63,13.37,0,15.13,0.0005302855,0.001650398,2.5E-07
"2018-06-29 01:15:00",71560,"CKVY",12.79,55.51,55.38,55.82,54.4,54.16,58.2,54.16,0.814,39.88,40.6,39.2,4.82,4.392,70.08,22.11,9.21,0,15.13,0.001250242,0.002578329,2.5E-07
"2018-06-29 01:20:00",71561,"CKVY",12.78,55.76,55.55,55.76,55.27,54.16,55.33,54.06,0.821,39.45,39.79,39.2,5.461,5.282,37.76,21.23,9.86,0,15.13,0.001250242,0.002578329,2.5E-07
"2018-06-29 01:25:00",71562,"CKVY",12.78,54.16,55.35,55.89,54.1,62.15,62.15,54.09,0.889,40.23,41.6,39.36,5.125,5.353,301.9,22.77,7.453,0,15.13,0.001250242,0.002578329,2.5E-07
"2018-06-29 01:30:00",71563,"CKVY",12.78,53.55,53.87,54.16,53.55,63.63,63.63,61.84,0.89,41.29,41.6,41.05,5.123,5.246,287.1,9.03,7.672,0,15.13,0.003596669,0.005480725,2.5E-07
"2018-06-29 01:35:00",71564,"CKVY",12.76,52.81,53.05,53.67,52.74,65.03,65.75,63.63,0.885,41.62,41.94,41.24,4.696,4.873,311.1,14.83,5.261,0,15.13,0.003596669,0.005480725,2.5E-07
"2018-06-29 01:40:00",71565,"CKVY",12.77,54.29,53.52,54.47,52.68,58.62,65.27,58.31,0.843,40.55,41.5,39.86,4.15,4.524,310.3,20.79,4.822,0,15.13,0.003596669,0.005480725,2.5E-07
"2018-06-29 01:45:00",71566,"CKVY",12.77,53.86,53.99,54.41,53.67,58.07,58.86,57.87,0.822,39.81,40.26,39.38,3.256,3.625,358.2,11.08,3.946,0,15.13,0.001440068,0.002689316,2.5E-07
"2018-06-29 01:50:00",71567,"CKVY",12.77,53.61,53.68,54.04,53.24,59.14,59.14,58.01,0.829,39.45,39.76,39.16,2.924,3.082,2.855,13.07,4.603,0,15.13,0.001440068,0.002689316,2.5E-07
"2018-06-29 01:55:00",71568,"CKVY",12.76,53.55,53.39,53.67,53.06,59.38,60.16,59.14,0.831,39.78,39.96,39.62,2.576,2.723,5.95,24.16,2.85,0,15.13,0.001440068,0.002689316,2.5E-07
"2018-06-29 02:00:00",71569,"CKVY",12.76,53.87,53.69,53.93,53.43,58.94,59.45,58.9,0.834,39.8,39.94,39.65,2.242,2.433,341.4,11.68,2.192,0,15.13,-0.001083168,-0.0006695901,2.5E-07
"2018-06-29 02:05:00",71570,"CKVY",12.76,53.56,53.78,53.99,53.44,58.9,58.97,58.63,0.824,39.73,39.92,39.4,1.662,1.958,355.2,20.16,1.973,0,15.13,-0.001083168,-0.0006695901,2.5E-07
"2018-06-29 02:10:00",71571,"CKVY",12.76,51.89,52.91,53.56,51.89,63.02,63.02,58.9,0.83,39.58,39.98,39.27,1.121,1.367,355.5,63.85,3.288,0,15.13,-0.001083168,-0.0006695901,2.5E-07
"2018-06-29 02:15:00",71572,"CKVY",12.75,49.37,48.7,51.96,47.27,70.6,75.26,63.26,0.846,39.93,40.47,39.64,1.667,1.384,236.4,16.84,4.603,0,15.13,-0.00405866,-0.005216654,2.5E-07
"2018-06-29 02:20:00",71573,"CKVY",12.75,47.45,48.1,49.49,47.39,76.26,76.29,70.05,0.851,40.25,40.55,39.8,1.856,1.793,231.9,12.8,4.384,0,15.13,-0.00405866,-0.005216654,2.5E-07
"2018-06-29 02:25:00",71574,"CKVY",12.75,46.9,46.98,47.52,46.65,77.83,77.87,76.12,0.85,40.12,40.49,39.8,2.105,2.011,322.8,33.65,2.85,0,15.13,-0.00405866,-0.005216654,2.5E-07
"2018-06-29 02:30:00",71575,"CKVY",12.75,47.76,47.71,48.13,46.9,75.09,77.94,74.82,0.847,40.63,40.98,40.13,1.798,1.93,343.8,5.434,2.85,0,15.12,-0.003959125,-0.005056798,2.5E-07
"2018-06-29 02:35:00",71576,"CKVY",12.73,48.75,48.26,48.75,47.64,72.48,75.12,72.48,0.849,40.35,40.65,40.08,2.056,1.915,344.7,5.761,3.288,0,15.12,-0.003959125,-0.005056798,2.5E-07
"2018-06-29 02:40:00",71577,"CKVY",12.74,47.64,47.31,48.87,46.16,75.57,79.07,71.63,0.849,40.07,40.5,39.63,2.54,2.239,291.8,14.55,3.946,0,15.12,-0.003959125,-0.005056798,2.5E-07
"2018-06-29 02:45:00",71578,"CKVY",12.74,49.98,49.04,50.05,47.64,68.54,75.5,68.54,0.841,40.21,40.35,39.97,2.792,2.695,324,17.09,3.507,0,15.12,-0.003223152,-0.003900388,2.5E-07
"2018-06-29 02:50:00",71579,"CKVY",12.73,44.24,48.22,50.11,44.24,79.75,79.75,68.1,0.788,39.47,40.18,38.4,2.725,2.646,131.5,77.25,4.822,0,15.12,-0.003223152,-0.003900388,2.5E-07
"2018-06-29 02:55:00",71580,"CKVY",12.73,42.52,43.2,44.24,42.46,87.5,87.8,79.82,0.809,39.21,39.63,38.36,2.76,2.818,129.9,14.81,4.384,0,15.12,-0.003223152,-0.003900388,2.5E-07
"2018-06-29 03:00:00",71581,"CKVY",12.73,46.53,44.12,46.65,42.27,80.1,90.7,80.1,0.863,40.38,41.92,38.9,2.816,2.721,161.2,14.33,5.042,0,15.12,-0.003093301,-0.003697268,2.5E-07
"2018-06-29 03:05:00",71582,"CKVY",12.73,45.3,45.56,46.53,44.93,81.1,83.2,79.89,0.834,40.09,40.75,39.52,2.622,2.821,173.6,55.49,5.48,0,15.12,-0.003093301,-0.003697268,2.5E-07
"2018-06-29 03:10:00",71583,"CKVY",12.72,45.8,45.51,45.92,44.99,84.6,86.5,81,0.886,41.13,41.94,39.67,2.513,2.595,206.4,34.69,5.042,0,15.12,-0.003093301,-0.003697268,2.5E-07
"2018-06-29 03:15:00",71584,"CKVY",12.72,44.57,45.14,45.8,44.51,85,85.3,82.7,0.85,40.69,41.44,40.16,1.957,2.371,162.3,33.12,3.288,0,15.12,-0.003514164,-0.004319461,2.5E-07
"2018-06-29 03:20:00",71585,"CKVY",12.72,45.12,44.71,45.19,44.51,82.7,86.1,82.7,0.845,40.57,40.82,40.12,2.004,1.945,198.6,22.79,3.069,0,15.12,-0.003514164,-0.004319461,2.5E-07
"2018-06-29 03:25:00",71586,"CKVY",12.71,46.24,45.92,46.6,45.06,76.61,82.7,75.58,0.816,39.45,40.22,38.82,2.195,2.033,187.4,22.34,4.822,0,15.12,-0.003514164,-0.004319461,2.5E-07
"2018-06-29 03:30:00",71587,"CKVY",12.71,44.7,46.05,47.04,44.57,84.2,84.2,74.66,0.846,39.29,40.24,38.41,2.629,2.283,135.3,36.86,4.603,0,15.12,-0.003893657,-0.004942552,2.5E-07
"2018-06-29 03:35:00",71588,"CKVY",12.71,44.27,44.25,44.7,44.08,88.5,88.7,84.3,0.874,40.7,41.18,40.07,3.249,2.956,75.2,8.47,4.822,0,15.12,-0.003893657,-0.004942552,2.5E-07
"2018-06-29 03:40:00",71589,"CKVY",12.71,44.4,44.44,44.64,44.27,87.3,88.9,87.3,0.868,41.18,41.54,40.88,3.847,3.493,81,4.399,7.014,0,15.12,-0.003893657,-0.004942552,2.5E-07
"2018-06-29 03:45:00",71590,"CKVY",12.69,46.19,44.98,46.19,44.33,82.8,87.3,82.8,0.881,41,41.49,40.52,4.42,4.219,92.6,13.41,6.138,0,15.12,-0.002959941,-0.003459216,2.5E-07
"2018-06-29 03:50:00",71591,"CKVY",12.7,46.8,46.47,47.42,45.69,80.6,83.4,79.44,0.877,41.21,41.56,40.93,5.02,4.692,119.4,8.71,7.891,0,15.12,-0.002959941,-0.003459216,2.5E-07
"2018-06-29 03:55:00",71592,"CKVY",12.7,46.62,46.62,46.87,46.43,82,82.3,80.6,0.887,41.36,41.53,41.11,5.176,5.158,124.8,7.557,7.014,0,15.12,-0.002959941,-0.003459216,2.5E-07
"2018-06-29 04:00:00",71593,"CKVY",12.7,46.19,46.41,46.62,46.19,81.9,82.1,81.7,0.871,41.22,41.46,40.94,5.268,5.209,114.3,5.979,6.357,0,15.13,-0.001197907,-0.001047273,2.5E-07
"2018-06-29 04:05:00",71594,"CKVY",12.7,45.39,45.84,46.31,45.26,83.5,83.5,81.8,0.861,40.84,41.1,40.56,4.697,5.031,115.1,5.846,5.48,0,15.13,-0.001197907,-0.001047273,2.5E-07
"2018-06-29 04:10:00",71595,"CKVY",12.69,46,45.6,46.06,45.2,80.3,83.9,80.3,0.848,40.51,40.77,40.16,4.217,4.477,99.7,5.902,4.822,0,15.13,-0.001197907,-0.001047273,2.5E-07
"2018-06-29 04:15:00",71596,"CKVY",12.69,45.63,46.02,46.19,45.63,80.5,80.6,79.37,0.839,40.17,40.34,40,3.909,4.097,105.8,7.049,5.042,0,15.13,-0.001514659,-0.001463611,2.5E-07
"2018-06-29 04:20:00",71597,"CKVY",12.69,44.4,44.79,45.69,44.34,85.3,85.3,80.6,0.847,39.96,40.35,39.66,3.055,3.476,180.4,46.57,2.85,0,15.13,-0.001514659,-0.001463611,2.5E-07
"2018-06-29 04:25:00",71598,"CKVY",12.69,45.08,44.69,45.14,44.34,84.1,85.5,83.6,0.857,40.36,40.69,39.99,2.41,2.726,186.3,25.4,2.85,0,15.13,-0.001514659,-0.001463611,2.5E-07
"2018-06-29 04:30:00",71599,"CKVY",12.68,45.82,45.5,45.88,45.08,85.2,85.6,83,0.894,40.94,41.83,40.28,1.912,2.145,201.1,11.38,3.069,0,15.13,-0.00334587,-0.004058474,2.5E-07
"2018-06-29 04:35:00",71600,"CKVY",12.67,45.94,45.99,46.13,45.76,86.2,86.2,84.6,0.908,41.95,42.18,41.45,2.171,2.022,199.4,7.571,2.85,0,15.13,-0.00334587,-0.004058474,2.5E-07
"2018-06-29 04:40:00",71601,"CKVY",12.67,45.7,45.94,46.07,45.7,85.4,86.6,85.3,0.891,41.99,42.29,41.58,1.989,2.104,223.8,20.19,2.63,0,15.13,-0.00334587,-0.004058474,2.5E-07
"2018-06-29 04:45:00",71602,"CKVY",12.67,45.33,45.27,45.88,44.77,87.2,87.7,85.3,0.897,41.46,41.85,40.95,2.068,2.002,251.6,20.08,3.507,0,15.13,-0.004387886,-0.005699577,0.001298093
"2018-06-29 04:50:00",71603,"CKVY",12.67,45.26,45.29,45.45,45.08,86.4,87.2,85.4,0.887,41.4,41.79,41.06,1.707,1.914,213.8,25.16,1.973,0,15.13,-0.004387886,-0.005699577,0.001298093
"2018-06-29 04:55:00",71604,"CKVY",12.67,45.94,45.76,46,45.2,84.8,86.6,84.6,0.893,41.67,41.91,41.39,1.531,1.6,208.2,45.34,1.973,0,15.13,-0.004387886,-0.005699577,0.001298093
"2018-06-29 05:00:00",71605,"CKVY",12.66,44.83,45.6,46,44.83,85.1,85.6,84.1,0.859,41.29,41.72,40.57,1.16,1.371,126.7,27.88,2.411,0,15.13,-0.004864477,-0.006527298,0.006857107
"2018-06-29 05:05:00",71606,"CKVY",12.67,45.14,44.77,45.14,44.4,87.1,88.4,85,0.89,41.2,41.79,40.18,1.027,1.016,330.3,56.31,1.973,0,15.13,-0.004864477,-0.006527298,0.006857107
"2018-06-29 05:10:00",71607,"CKVY",12.67,44.96,45.18,45.39,44.9,85.9,87.3,85.5,0.872,41.26,41.76,40.9,0.718,0.873,280.3,1.442,1.096,0,15.13,-0.004864477,-0.006527298,0.006857107
"2018-06-29 05:15:00",71608,"CKVY",12.67,44.59,44.77,45.02,44.59,86.6,87.2,85.8,0.867,41.05,41.22,40.86,0.356,0.461,242.6,35,1.973,0,15.13,0.000775009,0.001252341,0.01722757
"2018-06-29 05:20:00",71609,"CKVY",12.67,44.23,44.41,44.6,44.16,91,91.1,86.2,0.899,41.55,42,40.59,0.65,0.569,233,17.13,2.192,0,15.13,0.000775009,0.001252341,0.01722757
"2018-06-29 05:25:00",71610,"CKVY",12.65,43.73,43.9,44.23,43.67,92.3,92.4,91,0.894,41.68,41.84,41.45,0.97,0.736,268.9,22.01,1.973,3.288502E-05,15.13,0.000775009,0.001252341,0.01722757
"2018-06-29 05:30:00",71611,"CKVY",12.66,43.37,43.46,43.73,43.18,91.8,92.4,91.7,0.877,41.32,41.66,40.95,1.395,1.168,299,25.61,2.63,0.03526179,15.13,0.0005876187,0.0009169783,0.0379609
"2018-06-29 05:35:00",71612,"CKVY",12.66,44.17,43.94,44.35,43.3,89.9,92.1,89.8,0.885,41.59,42.03,41.11,1.507,1.463,316,14.81,2.63,0.1544317,15.13,0.0005876187,0.0009169783,0.0379609
"2018-06-29 05:40:00",71613,"CKVY",12.66,44.48,44.39,44.6,44.05,87.5,90,87.1,0.872,41.38,41.67,40.81,1.625,1.663,307.9,60.28,2.85,0.401492,15.13,0.0005876187,0.0009169783,0.0379609
"2018-06-29 05:45:00",71614,"CKVY",12.66,44.48,44.25,44.55,43.87,86.8,87.6,85.6,0.865,40.55,41.1,39.99,1.733,1.769,147.1,19.28,3.069,0.8355515,15.13,0.00129601,0.002071828,0.06943575
"2018-06-29 05:50:00",71615,"CKVY",12.66,42.88,43.67,44.48,42.88,88.2,89.2,85.7,0.827,40.25,40.79,39.62,1.598,1.698,69.38,10.15,3.069,1.507711,15.13,0.00129601,0.002071828,0.06943575
"2018-06-29 05:55:00",71616,"CKVY",12.65,42.33,43.1,43.68,42.26,89.9,92,88.1,0.825,40.45,41.47,39.29,1.589,1.586,99.2,52.5,2.63,2.486317,15.13,0.00129601,0.002071828,0.06943575
"2018-06-29 06:00:00",71617,"CKVY",12.66,40.54,41.43,42.45,40.47,90.6,90.7,89.3,0.776,38.69,39.84,37.87,1.418,1.472,202.2,36.45,2.411,3.812194,15.13,0.001678419,0.002430722,0.106096
"2018-06-29 06:05:00",71618,"CKVY",12.66,40.66,40.45,40.78,40.04,93.1,93.2,90.7,0.801,38.28,38.94,37.78,1.55,1.434,221.6,32.84,2.63,5.675032,15.13,0.001678419,0.002430722,0.106096
"2018-06-29 06:10:00",71619,"CKVY",12.66,40.47,40.43,41.03,40.16,92.5,93.3,92,0.79,38.41,39.24,38.02,1.523,1.498,278.3,46.38,2.411,8.012741,15.13,0.001678419,0.002430722,0.106096
"2018-06-29 06:15:00",71620,"CKVY",12.67,40.1,40.06,40.47,39.55,93.2,93.2,91.3,0.785,37.94,38.48,37.28,1.377,1.376,280.8,63.98,2.85,10.74303,15.13,0.002277456,0.002834441,0.1460404
"2018-06-29 06:20:00",71621,"CKVY",12.68,41.34,40.75,41.59,39.92,92.5,94.1,92.5,0.817,39.03,40,38.03,1.394,1.426,43.36,67.71,3.507,14.32789,15.13,0.002277456,0.002834441,0.1460404
"2018-06-29 06:25:00",71622,"CKVY",12.68,40.16,40.6,41.28,40.1,91.8,92.4,90.5,0.775,38.36,39.26,37.91,1.491,1.482,335.2,98.7,3.507,19.15469,15.13,0.002277456,0.002834441,0.1460404
"2018-06-29 06:30:00",71623,"CKVY",12.71,41.52,40.82,41.52,40.04,93.7,93.8,91.8,0.834,39.04,39.87,37.9,1.514,1.597,29.81,68.74,2.63,29.24331,15.13,0.005637696,0.006393954,0.1873824
"2018-06-29 06:35:00",71624,"CKVY",12.72,43.13,42.44,43.13,41.4,92.2,94,92.2,0.873,40.63,41.09,39.74,1.051,1.265,102.8,49.7,1.754,51.10515,15.13,0.005637696,0.006393954,0.1873824
"2018-06-29 06:40:00",71625,"CKVY",12.74,44.49,43.8,44.49,43.01,88.9,92.3,88.9,0.886,41.38,41.72,40.92,0.833,0.905,272.6,21.79,1.754,76.54839,15.14,0.005637696,0.006393954,0.1873824
"2018-06-29 06:45:00",71626,"CKVY",12.75,45.17,44.8,45.23,44.37,85.5,88.9,85.5,0.875,41.14,41.44,40.82,0.826,0.799,284.1,12.53,2.63,99.37299,15.14,0.01214876,0.01332027,0.229148
"2018-06-29 06:50:00",71627,"CKVY",12.76,45.73,45.47,45.85,45.05,84.3,85.5,84.1,0.881,41.16,41.6,40.9,0.92,0.83,255.3,14.66,2.192,111.6286,15.14,0.01214876,0.01332027,0.229148
"2018-06-29 06:55:00",71628,"CKVY",12.78,46.35,45.9,46.41,45.61,83.8,84.3,82.2,0.896,41.12,41.79,40.61,1.023,1.02,254.5,26.11,2.411,122.7843,15.14,0.01214876,0.01332027,0.229148
"2018-06-29 07:00:00",71629,"CKVY",12.79,46.59,46.89,47.33,46.35,81.4,83.8,79.81,0.879,41.49,42.24,40.93,0.973,0.951,270.9,74.34,2.192,132.8883,15.15,0.01675182,0.01849805,0.2723732
"2018-06-29 07:05:00",71630,"CKVY",12.8,47.03,46.59,47.03,46.28,82.5,83.6,81.4,0.906,41.65,42.18,41.19,1.192,1.16,231.9,56.31,3.288,144.8987,15.15,0.01675182,0.01849805,0.2723732
"2018-06-29 07:10:00",71631,"CKVY",12.84,48.02,47.35,48.02,46.9,80.5,82.5,80.5,0.917,41.92,42.35,41.4,0.928,1.04,190.2,32.84,1.534,162.5137,15.15,0.01675182,0.01849805,0.2723732
"2018-06-29 07:15:00",71632,"CKVY",12.87,49.43,48.72,49.56,47.95,77.55,80.5,77.55,0.932,42.53,43.2,42.1,0.782,0.894,167,26.76,1.754,188.7027,15.16,0.02434899,0.02676576,0.3155752
"2018-06-29 07:20:00",71633,"CKVY",12.93,51.59,50.77,51.72,49.25,70.99,78.03,70.82,0.924,43.12,44.17,42.24,0.303,0.487,104.2,21.46,0.877,219.1761,15.16,0.02434899,0.02676576,0.3155752
"2018-06-29 07:25:00",71634,"CKVY",12.98,52.4,52.2,52.46,51.66,70.31,70.96,68.97,0.943,42.66,43.24,42.42,0.285,0.249,147.1,27.4,1.754,245.3388,15.16,0.02434899,0.02676576,0.3155752
"2018-06-29 07:30:00",71635,"CKVY",13.01,51.53,51.91,52.77,51.41,70.27,71.68,68.59,0.913,42.44,43.04,41.9,0.606,0.451,163.7,33.73,2.411,262.7703,15.17,0.03360991,0.03635387,0.3587161
"2018-06-29 07:35:00",71636,"CKVY",13.05,51.9,51.82,52.08,51.53,71.64,72.26,70.17,0.943,42.84,43.44,42.15,1.135,0.835,121.7,16.89,3.288,268.0102,15.17,0.03360991,0.03635387,0.3587161
"2018-06-29 07:40:00",71637,"CKVY",13.11,53.38,52.8,53.44,51.9,65.5,72.57,64.64,0.911,42.65,43.62,41.68,2.108,1.618,143.9,11.29,5.261,274.3016,15.17,0.03360991,0.03635387,0.3587161
"2018-06-29 07:45:00",71638,"CKVY",13.18,54.86,54.1,54.86,53.38,66.08,70.24,64.61,0.97,43.32,44.95,42.14,2.419,2.287,140.3,24.01,3.946,289.8104,15.17,0.04026432,0.04509706,0.40185
"2018-06-29 07:50:00",71639,"CKVY",13.24,55.6,55.24,55.66,54.86,61.31,67.35,61.31,0.924,43.05,44.51,42.19,3.016,2.729,170.7,15.06,5.042,316.8296,15.17,0.04026432,0.04509706,0.40185
"2018-06-29 07:55:00",71640,"CKVY",13.3,55.71,55.56,55.72,55.35,61.07,63.74,59.28,0.924,42.53,43.55,41.65,3.043,3.091,162.8,21.23,6.138,341.0091,15.18,0.04026432,0.04509706,0.40185
"2018-06-29 08:00:00",71641,"CKVY",13.4,55.27,55.63,55.96,55.21,62.36,62.78,60.55,0.929,42.62,43.34,42.19,3.423,3.173,181.9,16.54,5.042,359.4712,15.18,0.05212441,0.06050643,0.4447246
"2018-06-29 08:05:00",71642,"CKVY",13.43,56.26,56.1,56.44,55.34,63.18,63.94,60.71,0.975,43.42,44.23,42.75,3.618,3.535,168.1,17.24,6.576,368.4076,15.18,0.05212441,0.06050643,0.4447246
"2018-06-29 08:10:00",71643,"CKVY",13.46,56.19,56.3,56.57,56.07,64.28,64.55,60.54,0.99,43.6,44.43,42.77,3.518,3.567,150.4,15.29,5.699,360.8692,15.18,0.05212441,0.06050643,0.4447246
"2018-06-29 08:15:00",71644,"CKVY",13.42,56.56,56.39,56.56,56.19,59.82,64.14,59.61,0.934,43.3,44.38,42.46,3.595,3.617,170.9,15.46,5.48,336.9972,15.18,0.04895093,0.05806088,0.4860271
"2018-06-29 08:20:00",71645,"CKVY",13.34,55.33,56.03,56.56,55.33,61.67,62.56,59.65,0.921,42.87,43.41,42.41,3.571,3.585,175.7,17.71,5.918,287.8881,15.18,0.04895093,0.05806088,0.4860271
"2018-06-29 08:25:00",71646,"CKVY",13.4,55.94,55.61,56.07,55.33,60.33,63.45,59.06,0.921,42.44,43.39,41.69,3.721,3.636,191.9,13.34,5.261,239.6801,15.18,0.04895093,0.05806088,0.4860271
"2018-06-29 08:30:00",71647,"CKVY",13.55,57.73,57,57.79,55.94,58.65,62.91,58.17,0.955,43.33,44.33,42.52,3.597,3.615,177,15.46,5.48,236.5618,15.18,0.0424101,0.05135599,0.5273647
"2018-06-29 08:35:00",71648,"CKVY",13.72,58.16,58.27,58.72,57.73,55.56,59.92,55.56,0.919,43.54,44.44,42.37,3.666,3.598,179.4,14.31,6.357,280.7993,15.18,0.0424101,0.05135599,0.5273647
"2018-06-29 08:40:00",71649,"CKVY",13.71,57.84,57.89,58.28,57.54,57.55,58.92,54.33,0.941,42.64,43.51,41.64,3.88,3.74,171.9,14.48,5.918,319.3116,15.18,0.0424101,0.05135599,0.5273647
"2018-06-29 08:45:00",71650,"CKVY",13.64,59.51,58.61,59.51,57.78,54.53,58.99,51.75,0.946,42.54,43.96,41.21,3.975,3.971,169.7,13.3,5.48,338.4993,15.18,0.05830165,0.06942724,0.5669168
"2018-06-29 08:50:00",71651,"CKVY",13.6,59.51,59.35,59.75,59.07,52.06,55.08,51.82,0.903,42.29,43.45,41.58,3.505,3.814,153.4,21.89,4.384,362.9779,15.18,0.05830165,0.06942724,0.5669168
"2018-06-29 08:55:00",71652,"CKVY",13.55,59.75,59.39,60.06,58.89,48.46,55.69,48.22,0.848,41.99,43.91,40.3,3.156,3.392,153.8,26.38,4.822,406.7043,15.18,0.05830165,0.06942724,0.5669168
"2018-06-29 09:00:00",71653,"CKVY",13.54,59.86,59.68,60.11,59.19,49.51,52.67,48.56,0.87,41.37,42.34,40.35,2.853,2.975,163.9,30.56,4.822,449.3915,15.18,0.07183997,0.08402362,0.6060654
"2018-06-29 09:05:00",71654,"CKVY",13.51,62.45,61.19,62.64,59.74,47.9,52.6,46.39,0.923,42.5,43.98,40.78,2.429,2.541,124.3,39.94,5.042,487.3491,15.18,0.07183997,0.08402362,0.6060654
"2018-06-29 09:10:00",71655,"CKVY",13.51,61.53,61.56,62.58,61.09,47.32,52.39,45.74,0.882,41.73,44.02,40.38,2.268,2.373,109.7,36.77,4.384,532.1563,15.19,0.07183997,0.08402362,0.6060654
"2018-06-29 09:15:00",71656,"CKVY",13.5,61.09,61.3,61.71,60.91,48.59,50.4,43.24,0.892,40.87,42.67,38.89,2.154,2.272,148.8,34.76,4.384,548.4529,15.19,0.08395205,0.09549426,0.6427374
"2018-06-29 09:20:00",71657,"CKVY",13.5,61.22,60.6,61.22,60.23,44.78,49.03,42.69,0.826,40.07,41.64,37.83,2.547,2.471,117.8,22.14,5.042,495.0868,15.19,0.08395205,0.09549426,0.6427374
"2018-06-29 09:25:00",71658,"CKVY",13.5,60.72,61.71,62.45,60.66,47.73,50.54,43.72,0.865,41.03,43.19,39.19,2.532,2.44,125.7,27.26,6.138,467.7143,15.19,0.08395205,0.09549426,0.6427374
"2018-06-29 09:30:00",71659,"CKVY",13.51,60.46,60.6,61.09,59.97,51.8,51.84,46.52,0.93,41.44,42.88,39.78,2.639,2.611,140.6,21.51,5.918,387.8529,15.19,0.06360199,0.07417202,0.6782969
"2018-06-29 09:35:00",71660,"CKVY",13.5,61.57,61.22,61.69,60.46,45.76,53.28,42.99,0.854,40.64,44.22,38.59,2.354,2.475,157.2,40.26,3.507,394.8379,15.19,0.06360199,0.07417202,0.6782969
"2018-06-29 09:40:00",71661,"CKVY",13.5,61.99,61.88,62.3,61.44,44.43,46.86,42.92,0.842,40.08,41.44,38.75,2.134,2.234,168.7,39.92,3.507,359.9583,15.19,0.06360199,0.07417202,0.6782969
"2018-06-29 09:45:00",71662,"CKVY",13.51,63.16,62.35,63.16,61.68,44.59,46.86,42.23,0.881,40.07,41.57,39.18,1.716,1.9,193,32.86,3.069,420.4997,15.19,0.0794013,0.09061366,0.7115781
"2018-06-29 09:50:00",71663,"CKVY",13.5,63.22,63.17,63.53,62.79,42.37,46.68,41.65,0.838,40.71,42.57,39.5,2.095,1.815,210,51.59,5.48,508.3597,15.19,0.0794013,0.09061366,0.7115781
"2018-06-29 09:55:00",71664,"CKVY",13.51,62.66,62.44,63.28,61.92,42.23,46.41,40.72,0.82,39.5,41.4,38.26,2.215,2.234,160.9,30.05,4.384,559.5191,15.19,0.0794013,0.09061366,0.7115781
"2018-06-29 10:00:00",71665,"CKVY",13.51,63.59,63.63,64.21,62.66,41.51,45.59,39.07,0.832,39.87,42.29,38.55,2.383,2.19,127.4,31.13,4.603,609.4592,15.19,0.09899408,0.1115126,0.7423161
"2018-06-29 10:05:00",71666,"CKVY",13.51,64.39,64.29,65.25,63.53,38.94,44.97,38.94,0.803,40.45,43,38.89,2.111,2.279,126,45.38,4.384,619.259,15.19,0.09899408,0.1115126,0.7423161
"2018-06-29 10:10:00",71667,"CKVY",13.51,67.72,65.83,67.72,64.39,40.55,43.12,38.66,0.939,41.16,44.2,38.8,1.594,1.806,118.3,53.15,3.069,703.2662,15.19,0.09899408,0.1115126,0.7423161
"2018-06-29 10:15:00",71668,"CKVY",13.51,64.7,66.3,67.91,64.39,39.9,44.39,35.24,0.832,40.43,43.92,38.57,2.114,1.763,29.25,21.82,7.014,773.1179,15.19,0.1284139,0.1429339,0.7696511
"2018-06-29 10:20:00",71669,"CKVY",13.5,64.44,63.95,64.82,63.16,41.33,44.83,38.66,0.854,39.83,42.73,38.38,2.826,2.534,21.61,40.46,7.234,776.2158,15.19,0.1284139,0.1429339,0.7696511
"2018-06-29 10:25:00",71670,"CKVY",13.51,63.81,63.83,64.5,63.45,38.9,43.94,37.97,0.786,39.09,41.32,37.64,3.735,3.27,15.09,59.47,7.234,691.6985,15.19,0.1284139,0.1429339,0.7696511
"2018-06-29 10:30:00",71671,"CKVY",13.5,64.85,64.22,64.85,63.5,38.93,42.63,38.21,0.816,39.53,41.09,37.78,3.462,3.729,327.8,44.85,7.234,580.2156,15.19,0.09490678,0.1104796,0.7967227
"2018-06-29 10:35:00",71672,"CKVY",13.49,66.33,64.83,66.52,63.99,37.97,41.12,37.52,0.838,39.33,41.43,38.09,3.106,3.262,203.4,48.32,7.014,592.0501,15.19,0.09490678,0.1104796,0.7967227
"2018-06-29 10:40:00",71673,"CKVY",13.49,66.21,66.02,66.45,65.53,38.38,40.98,36.8,0.843,39.89,41.34,38.92,2.948,3.051,242.4,45.55,5.918,681.4205,15.19,0.09490678,0.1104796,0.7967227
"2018-06-29 10:45:00",71674,"CKVY",13.49,64.42,64.97,66.45,64.36,40.64,41.94,36.22,0.839,39.79,41.05,38.3,2.964,2.948,212.8,55.94,7.014,709.9068,15.19,0.1144686,0.1314624,0.8195535
"2018-06-29 10:50:00",71675,"CKVY",13.49,64.23,64.83,65.4,64.17,31.01,42.18,31.01,0.636,37.33,41.75,33,4.316,3.685,248.3,28.06,15.12,614.6135,15.19,0.1144686,0.1314624,0.8195535
"2018-06-29 10:55:00",71676,"CKVY",13.49,64.23,64.39,65.03,63.86,33.3,36.11,31.11,0.683,34.94,37.27,32.98,5.874,4.988,264,17.32,14.47,478.3644,15.19,0.1144686,0.1314624,0.8195535
"2018-06-29 11:00:00",71677,"CKVY",13.49,64.48,64.24,64.6,63.8,34.95,35.5,31.04,0.723,34.6,36.45,32.81,6.993,6.529,276.4,14.99,9.64,417.2015,15.19,0.08336617,0.1045989,0.8447173
"2018-06-29 11:05:00",71678,"CKVY",13.48,63.61,64.25,65.03,63.55,33.27,36.39,32.35,0.668,35.25,37.35,33.87,8.03,7.336,276.6,15.41,17.54,397.4478,15.18,0.08336617,0.1045989,0.8447173
"2018-06-29 11:10:00",71679,"CKVY",13.49,64.23,63.96,64.23,63.55,35.36,37.28,32.83,0.725,35.57,37.54,34.13,8.2,8.27,277.6,17.1,12.71,394.6675,15.18,0.08336617,0.1045989,0.8447173
"2018-06-29 11:15:00",71680,"CKVY",13.49,63.37,63.91,64.29,63.37,34.71,36.25,31.11,0.691,34.82,36.87,32.49,8.96,8.48,269.9,10.95,14.03,384.7187,15.18,0.08506187,0.1136718,0.8628601
"2018-06-29 11:20:00",71681,"CKVY",13.49,63.31,63.35,63.61,63.12,35.12,36.83,31.97,0.697,34.97,36.46,32.95,8.24,8.69,274.3,11.49,12.28,367.5124,15.18,0.08506187,0.1136718,0.8628601
"2018-06-29 11:25:00",71682,"CKVY",13.5,65.59,64.37,65.65,63.31,30.02,35.81,30.02,0.645,34.72,36.47,33.08,8.41,8.3,269.7,13.56,13.81,395.8699,15.18,0.08506187,0.1136718,0.8628601
"2018-06-29 11:30:00",71683,"CKVY",13.5,65.22,65.14,65.59,64.73,30.97,34.92,30.02,0.657,34.73,37.01,33.26,8.49,8.55,275.6,19.75,12.71,496.247,15.18,0.1096094,0.1412253,0.8780366
"2018-06-29 11:35:00",71684,"CKVY",13.5,64.73,64.72,65.22,64.23,34.81,36.77,30.63,0.726,35.26,37.68,33.02,8.1,8.28,301,12.49,12.28,627.877,15.18,0.1096094,0.1412253,0.8780366
"2018-06-29 11:40:00",71685,"CKVY",13.5,64.11,65.06,65.65,64.11,32.89,37.55,31.25,0.672,35.96,38.59,33.95,7.855,7.872,292.8,22.51,13.37,701.4706,15.18,0.1096094,0.1412253,0.8780366
"2018-06-29 11:45:00",71686,"CKVY",13.5,63.86,64.07,64.23,63.68,36.25,39.4,32.07,0.734,35.94,38.89,33.84,7.694,7.703,302.9,14.12,13.15,661.7133,15.18,0.1164432,0.1469965,0.8886132
"2018-06-29 11:50:00",71687,"CKVY",13.5,64.42,64.21,64.54,63.74,34.47,38.48,32.69,0.711,36.24,38.5,34.18,8.19,7.83,296.5,14.94,15.12,583.5723,15.18,0.1164432,0.1469965,0.8886132
"2018-06-29 11:55:00",71688,"CKVY",13.5,66.39,65.77,66.45,64.36,33.48,37.25,31.18,0.74,37.19,38.62,34.86,8.11,8.22,306.7,17.04,12.28,592.9169,15.18,0.1164432,0.1469965,0.8886132
"2018-06-29 12:00:00",71689,"CKVY",13.5,65.47,65.97,66.58,65.34,31.49,36.05,30.36,0.674,36.08,38.75,33.49,8.24,8.24,314.5,17.29,13.15,657.6756,15.18,0.1248418,0.1564261,0.8962918
"2018-06-29 12:05:00",71690,"CKVY",13.5,64.23,64.67,65.47,64.11,32.79,33.72,29.12,0.672,33.44,35.75,31.62,7.807,8.25,280.2,27.74,12.93,689.4299,15.18,0.1248418,0.1564261,0.8962918
"2018-06-29 12:10:00",71691,"CKVY",13.5,64.91,64.68,65.28,64.05,31.11,35.29,30.36,0.653,34.55,36.97,32.37,7.766,7.649,320.6,15.99,15.56,638.6534,15.18,0.1248418,0.1564261,0.8962918
"2018-06-29 12:15:00",71692,"CKVY",13.49,66.64,65.13,66.64,64.6,32.76,34.85,30.22,0.73,34.89,37.59,32.84,7.359,7.408,294.5,20.62,13.15,595.6096,15.18,0.1167284,0.1476924,0.904617
"2018-06-29 12:20:00",71693,"CKVY",13.5,66.08,65.93,66.58,65.4,31.39,35.94,31.08,0.686,36.1,38.19,34.49,8.73,7.906,304.4,13.85,17.97,644.3262,15.18,0.1167284,0.1476924,0.904617
"2018-06-29 12:25:00",71694,"CKVY",13.5,64.36,65.04,66.08,64.29,30.63,33.58,29.95,0.631,34.09,35.81,32.75,10.6,9.84,284.5,10.6,20.17,676.2899,15.18,0.1167284,0.1476924,0.904617
"2018-06-29 12:30:00",71695,"CKVY",13.5,63.18,63.55,64.42,63,34.47,34.88,30.36,0.681,33.75,35.19,32.37,11.72,11.32,299.5,12.77,15.56,641.6848,15.18,0.117554,0.1528456,0.9066657
"2018-06-29 12:35:00",71696,"CKVY",13.5,63.55,63.25,63.74,62.87,34.74,37.35,32.76,0.696,35,37.14,33.29,11.62,11.72,316,12.87,17.1,564.2518,15.17,0.117554,0.1528456,0.9066657
"2018-06-29 12:40:00",71697,"CKVY",13.5,63.37,63.27,63.68,62.81,33.3,38.31,32.96,0.663,35.36,37.28,33.74,10.73,11.21,307.7,15.02,17.1,506.4619,15.17,0.117554,0.1528456,0.9066657
"2018-06-29 12:45:00",71698,"CKVY",13.5,62.94,63.34,63.74,62.94,35.57,36.42,31.9,0.697,34.64,36.49,32.85,10.82,10.79,300.4,13.88,16.66,485.2997,15.17,0.102261,0.1380494,0.9056232
"2018-06-29 12:50:00",71699,"CKVY",13.5,63,62.99,63.24,62.75,33.99,36.29,30.77,0.668,33.67,35.75,31.73,10.49,10.68,291.3,13.17,17.54,457.1849,15.17,0.102261,0.1380494,0.9056232
"2018-06-29 12:55:00",71700,"CKVY",13.5,63.37,62.6,63.37,61.95,34.54,37.83,32.62,0.687,34.62,36.25,32.84,10.27,10.3,303.8,13.39,15.34,437.6895,15.17,0.102261,0.1380494,0.9056232
"2018-06-29 13:00:00",71701,"CKVY",13.51,64.11,63.21,64.11,62.69,31.56,34.81,30.15,0.644,33.26,34.81,31.21,9.92,10.04,301.9,13.24,14.03,465.4177,15.17,0.1054115,0.1399418,0.9032853
"2018-06-29 13:05:00",71702,"CKVY",13.51,62.75,63.41,64.17,62.75,33.51,34.95,29.47,0.652,33.19,35.46,31.36,9.49,9.76,315.4,12.46,14.03,527.746,15.17,0.1054115,0.1399418,0.9032853
"2018-06-29 13:10:00",71703,"CKVY",13.52,64.11,63.91,64.79,62.81,30.12,36.66,29.98,0.615,34.01,36.23,32.16,8.97,9.28,315.2,14.47,14.03,585.4145,15.17,0.1054115,0.1399418,0.9032853
"2018-06-29 13:15:00",71704,"CKVY",13.52,65.47,64.51,65.71,63.61,29.88,35.43,29.06,0.64,33.29,36.78,31.54,8.81,8.7,305,14.66,16.44,654.158,15.17,0.1253268,0.159887,0.8968717
"2018-06-29 13:20:00",71705,"CKVY",13.52,64.42,65.17,65.96,64.42,27.27,32.48,26.38,0.563,32.17,35.24,29.86,9.24,8.96,298.9,17.78,14.03,722.3308,15.17,0.1253268,0.159887,0.8968717
"2018-06-29 13:25:00",71706,"CKVY",13.52,64.11,64.14,64.6,63.68,28.51,31.52,26.79,0.582,31.43,33.52,29.38,9.4,9.24,298.5,18.16,16,724.6905,15.17,0.1253268,0.159887,0.8968717
"2018-06-29 13:30:00",71707,"CKVY",13.52,63.98,63.99,64.48,63.61,29.26,31.8,28.64,0.595,32.12,33.63,30.77,8.82,9.31,306.9,16.76,13.15,668.9635,15.17,0.1205082,0.1558159,0.8888265
"2018-06-29 13:35:00",71708,"CKVY",13.52,65.47,64.55,65.59,63.86,27.99,33.51,26.31,0.599,31.99,34.75,29.64,8.2,8.2,301.6,33.33,17.1,607.184,15.17,0.1205082,0.1558159,0.8888265
"2018-06-29 13:40:00",71709,"CKVY",13.52,65.65,66.01,67.38,65.1,22.89,28.03,22.61,0.493,29.55,32.4,26.56,9.16,8.82,245.9,24.93,21.04,700.3494,15.17,0.1205082,0.1558159,0.8888265
"2018-06-29 13:45:00",71710,"CKVY",13.52,66.45,65.64,66.45,64.85,25.39,26.73,22.03,0.563,28.32,30.14,25.58,9.06,8.94,232.9,27.58,14.47,832.0696,15.17,0.1536631,0.191365,0.8780393
"2018-06-29 13:50:00",71711,"CKVY",13.52,67.56,67.4,67.87,66.39,21.59,27.07,21.59,0.497,29.63,32.6,26.92,10.41,9.96,249.7,19.46,24.11,932.1287,15.17,0.1536631,0.191365,0.8780393
"2018-06-29 13:55:00",71712,"CKVY",13.52,67.69,66.43,67.93,65.65,22.17,26.79,19.67,0.513,27.14,32.18,23.81,8.5,9.29,241.9,23.9,13.59,933.1589,15.17,0.1536631,0.191365,0.8780393
"2018-06-29 14:00:00",71713,"CKVY",13.52,67.07,67.28,68.3,66.51,24.4,24.5,21.14,0.552,27.94,30.1,26.13,9.28,9.11,248,28.28,18.85,928.7325,15.17,0.1650948,0.2076314,0.8639654
"2018-06-29 14:05:00",71714,"CKVY",13.5,67.32,67.25,67.81,66.7,22.61,26.25,21.38,0.516,28.49,31.52,26.2,8.83,9.15,265.9,19.2,21.04,939.0274,15.17,0.1650948,0.2076314,0.8639654
"2018-06-29 14:10:00",71715,"CKVY",13.52,67.19,67.63,68.67,67.07,23.85,27.69,22,0.542,30.31,33.39,27.04,10.24,9.67,280.8,19.93,16,966.3205,15.17,0.1650948,0.2076314,0.8639654
"2018-06-29 14:15:00",71716,"CKVY",13.51,67.62,67.41,67.75,66.95,24.09,25.7,22.2,0.556,29.08,30.86,27.46,10.55,10.32,265.6,14.61,16.66,971.7254,15.17,0.1713389,0.2148312,0.8440195
"2018-06-29 14:20:00",71717,"CKVY",13.5,68.36,67.78,68.73,66.82,24.22,26.45,21.24,0.573,28.73,32.04,26.24,11.36,11.05,279.3,13.95,21.92,969.0815,15.17,0.1713389,0.2148312,0.8440195
"2018-06-29 14:25:00",71718,"CKVY",13.5,67.25,68.11,69.1,67.25,22.2,24.7,20.25,0.506,28.32,30.55,26.46,11.05,11.32,280.2,14.79,16.22,962.3993,15.17,0.1713389,0.2148312,0.8440195
"2018-06-29 14:30:00",71719,"CKVY",13.5,67.62,67.32,68.18,66.45,24.16,25.22,21.14,0.557,28.27,30.38,26.26,10.94,10.9,290.4,22.29,20.17,958.0199,15.17,0.171943,0.2196565,0.8232667
"2018-06-29 14:35:00",71720,"CKVY",13.5,68.06,68.11,68.8,67.32,21.31,24.29,21.31,0.499,28.31,30.12,26.84,10.88,10.91,281.1,17.49,20.82,955.5391,15.17,0.171943,0.2196565,0.8232667
"2018-06-29 14:40:00",71721,"CKVY",13.5,67.31,67.67,68.24,67.01,21.31,24.26,19.74,0.486,27.71,30,24.61,11.18,10.81,265.9,18.54,18.41,953.7383,15.17,0.171943,0.2196565,0.8232667
"2018-06-29 14:45:00",71722,"CKVY",13.49,67.56,67.87,68.67,67.07,24.4,24.81,20.76,0.562,28.77,30.54,25.73,9.99,10.66,280.7,18.31,11.18,922.5147,15.17,0.1613481,0.2079137,0.7990685
"2018-06-29 14:50:00",71723,"CKVY",13.48,67.92,68.08,68.79,67.5,21.75,25.97,20.56,0.507,29.42,32.01,26.56,9.57,9.51,281.5,13.48,19.73,865.546,15.17,0.1613481,0.2079137,0.7990685
"2018-06-29 14:55:00",71724,"CKVY",13.49,67.98,68.16,69.4,67.42,22.03,26.82,19.87,0.514,28.86,33.53,25.55,9.66,9.42,300.3,19.75,19.95,867.6454,15.17,0.1613481,0.2079137,0.7990685
"2018-06-29 15:00:00",71725,"CKVY",13.49,67.91,68.05,68.71,67.55,23.71,25.49,21.51,0.552,29.05,31.83,26.95,11.17,10.44,300.9,23.22,17.97,887.6163,15.17,0.1665957,0.2106821,0.7712387
"2018-06-29 15:05:00",71726,"CKVY",13.48,68.27,67.98,68.83,67.05,24.22,26.92,20.96,0.571,29.34,33.08,26.41,10.14,10.77,284.9,27.28,17.54,931.3752,15.17,0.1665957,0.2106821,0.7712387
"2018-06-29 15:10:00",71727,"CKVY",13.48,67.16,67.84,68.51,67.1,23.36,25.14,21.55,0.53,29.06,31.2,27.11,9.93,10.35,280.8,18.34,17.76,885.2297,15.17,0.1665957,0.2106821,0.7712387
"2018-06-29 15:15:00",71728,"CKVY",13.48,68.14,67.53,68.33,66.42,23.36,25.79,21.96,0.549,29.86,31.87,26.78,9.28,9.41,277.7,20.92,16,819.688,15.17,0.147186,0.1907295,0.7415301
"2018-06-29 15:20:00",71729,"CKVY",13.48,68.51,68.49,68.88,68.02,22.61,25.62,21.75,0.538,29.98,32.05,27.72,9.93,9.52,284,17.99,18.63,772.4818,15.17,0.147186,0.1907295,0.7415301
"2018-06-29 15:25:00",71730,"CKVY",13.47,67.65,67.96,68.51,67.53,22.5,24.15,20.35,0.52,27.88,29.91,25.59,9.13,9.4,285.6,23.69,11.4,795.3954,15.17,0.147186,0.1907295,0.7415301
"2018-06-29 15:30:00",71731,"CKVY",13.48,67.77,67.69,68.57,67.09,21.61,27.71,20.55,0.501,28.43,33.37,25.98,8.13,8.72,286.2,31.5,16,827.5234,15.17,0.1524672,0.1942513,0.7104052
"2018-06-29 15:35:00",71732,"CKVY",13.47,68.27,67.88,68.76,66.6,20.04,23.22,18.29,0.473,26.25,28.59,22.89,7.481,8.01,276.4,24.17,19.29,864.0616,15.17,0.1524672,0.1942513,0.7104052
"2018-06-29 15:40:00",71733,"CKVY",13.47,68.88,68.28,69,67.53,21.03,24.25,18.05,0.507,26.33,30.34,23.03,7.487,7.484,298,23.57,18.41,876.3276,15.17,0.1524672,0.1942513,0.7104052
"2018-06-29 15:45:00",71734,"CKVY",13.47,68.51,68.33,69,67.71,20.11,22.2,19.39,0.478,26.48,28.62,24.63,9.08,8.72,272.6,23.59,23.02,881.4745,15.17,0.1598158,0.1997492,0.6786343
"2018-06-29 15:50:00",71735,"CKVY",13.47,67.9,68.47,69.56,67.53,22.74,23.29,19.22,0.53,27.34,29.53,25.13,8.52,8.53,316.4,39.35,13.37,866.706,15.17,0.1598158,0.1997492,0.6786343
"2018-06-29 15:55:00",71736,"CKVY",13.47,67.77,67.9,68.51,67.53,22.44,25.28,20.96,0.52,28.5,30.99,26.35,8.85,8.78,317.3,14.46,12.49,829.0289,15.17,0.1598158,0.1997492,0.6786343
"2018-06-29 16:00:00",71737,"CKVY",13.46,69.37,68.89,69.74,67.46,23.15,27.03,20.62,0.567,29.95,33.69,27.16,8.62,8.29,302.3,16.2,18.41,835.7103,15.17,0.1502128,0.1903322,0.6407239
"2018-06-29 16:05:00",71738,"CKVY",13.45,68.14,68.58,69.62,67.65,20.48,23.87,19.83,0.481,27.38,29.91,25.33,9.78,9.49,274.5,21.41,17.32,818.7981,15.17,0.1502128,0.1903322,0.6407239
"2018-06-29 16:10:00",71739,"CKVY",13.45,68.02,67.85,68.39,67.34,20.31,23.98,19.76,0.475,26.93,29.7,24.89,9.86,9.76,279.2,21.02,14.91,777.6968,15.17,0.1502128,0.1903322,0.6407239
"2018-06-29 16:15:00",71740,"CKVY",13.45,69.31,69.16,69.68,67.83,24.73,25.96,20.35,0.605,30.64,32.59,25.79,9.52,9.82,303.9,14.22,16,765.2687,15.17,0.1427431,0.1858339,0.6031923
"2018-06-29 16:20:00",71741,"CKVY",13.45,66.6,67.84,69.5,66.54,24.52,26.51,22.33,0.546,29.58,31.82,27.69,8.92,9.33,304.2,20.44,16,749.0029,15.17,0.1427431,0.1858339,0.6031923
"2018-06-29 16:25:00",71742,"CKVY",13.45,68.39,67.61,68.39,66.48,22.4,28.12,22.06,0.531,30.13,33.63,28.13,9.21,8.94,293.7,19.97,17.97,744.0595,15.17,0.1427431,0.1858339,0.6031923
"2018-06-29 16:30:00",71743,"CKVY",13.45,68.33,68.2,68.76,67.65,25.11,27.64,21.51,0.593,29.25,33.36,27.25,8.6,8.79,274.5,20.14,13.37,717.7907,15.16,0.1318639,0.1714124,0.5627649
"2018-06-29 16:35:00",71744,"CKVY",13.45,67.9,68.32,69.5,67.65,22.81,27.06,20.96,0.531,29.07,33.35,27.03,8.52,8.38,270.6,25.15,15.34,712.692,15.16,0.1318639,0.1714124,0.5627649
"2018-06-29 16:40:00",71745,"CKVY",13.45,67.71,67.31,68.27,66.6,22.37,25.89,21.51,0.518,29.22,31,27.14,8.06,8.39,262.6,17.26,14.69,681.3102,15.16,0.1318639,0.1714124,0.5627649
"2018-06-29 16:45:00",71746,"CKVY",13.45,68.39,67.76,68.39,67.28,24.22,24.25,21.03,0.574,28.19,30.45,26.39,8.23,8.26,256.3,19.89,22.58,620.0598,15.16,0.1158357,0.1527743,0.5226122
"2018-06-29 16:50:00",71747,"CKVY",13.45,68.45,68.62,69.19,68.27,22.33,25.42,22.2,0.53,29.72,32.01,28.51,8.04,7.988,288.5,24.6,15.34,599.4793,15.16,0.1158357,0.1527743,0.5226122
"2018-06-29 16:55:00",71748,"CKVY",13.45,65.43,67.47,68.64,65.37,24.11,26.27,22.09,0.516,29.67,31.65,27.56,7.782,7.999,304.4,22.12,12.71,611.9263,15.16,0.1158357,0.1527743,0.5226122
"2018-06-29 17:00:00",71749,"CKVY",13.45,67.59,65.83,67.59,64.87,27.16,29.63,24.18,0.626,30.43,33.03,27.85,7.415,7.477,299.6,22.19,15.78,535.5101,15.16,0.1009226,0.1347314,0.4798006
"2018-06-29 17:05:00",71750,"CKVY",13.45,67.77,67.23,67.9,66.66,25.21,27.5,23.29,0.585,30.44,32.92,28.24,7.243,7.467,318.6,14.45,11.4,531.3922,15.16,0.1009226,0.1347314,0.4798006
"2018-06-29 17:10:00",71751,"CKVY",13.45,67.4,67.31,68.82,66.05,24.11,27.68,22.88,0.552,30.16,33.95,27.14,8.65,7.954,284.7,21.82,19.07,512.1852,15.16,0.1009226,0.1347314,0.4798006
"2018-06-29 17:15:00",71752,"CKVY",13.46,67.71,67.75,68.08,67.22,24.9,27.09,21.37,0.576,29.9,32.81,26.74,9.24,9.14,294.3,22.2,14.47,599.838,15.16,0.1136614,0.1492296,0.4366514
"2018-06-29 17:20:00",71753,"CKVY",13.46,67.53,67.99,68.45,67.53,23.46,25.69,21.99,0.539,29.41,31.49,27.67,9.91,9.27,279.5,13.36,20.6,594.7605,15.16,0.1136614,0.1492296,0.4366514
"2018-06-29 17:25:00",71754,"CKVY",13.46,68.27,67.99,68.39,67.53,23.98,26,21.99,0.565,29.23,31.89,27.62,9.38,9.75,277.2,14.85,17.97,612.2496,15.16,0.1136614,0.1492296,0.4366514
"2018-06-29 17:30:00",71755,"CKVY",13.45,67.53,67.92,68.33,67.28,28.94,28.94,22.06,0.665,30.07,34.14,27.85,9.43,9.28,294.1,15.53,12.71,614.924,15.16,0.1180937,0.1580226,0.3933184
"2018-06-29 17:35:00",71756,"CKVY",13.46,67.34,67.64,68.39,67.09,28.16,30.21,25.76,0.643,32.76,35.45,31.03,8.99,9.53,309.2,13.69,12.71,599.433,15.16,0.1180937,0.1580226,0.3933184
"2018-06-29 17:40:00",71757,"CKVY",13.46,66.91,67.44,68.02,66.72,26.51,29.22,24.56,0.597,32.43,34.57,29.7,8.46,8.57,323.6,19.95,14.47,580.4781,15.16,0.1180937,0.1580226,0.3933184
"2018-06-29 17:45:00",71758,"CKVY",13.47,67.59,67.2,67.77,66.66,26.82,29.15,25.89,0.618,32.38,33.99,30.74,8.16,8.29,326.9,16.06,13.15,568.1797,15.16,0.1074233,0.1432932,0.3474285
"2018-06-29 17:50:00",71759,"CKVY",13.46,67.34,67.53,67.83,67.09,26.31,28.22,25.42,0.601,32.11,33.61,30.7,8.09,8,330.5,15.44,14.25,553.8749,15.16,0.1074233,0.1432932,0.3474285
"2018-06-29 17:55:00",71760,"CKVY",13.47,67.4,67.3,67.71,66.79,24.25,29.05,22.98,0.555,31.67,33.85,28.42,7.675,7.841,285.7,17.31,11.62,547.3741,15.16,0.1074233,0.1432932,0.3474285
"2018-06-29 18:00:00",71761,"CKVY",13.46,68.02,68.03,68.51,67.4,28.98,29.25,22.06,0.678,30.86,34.66,28.06,7.909,7.835,272.2,22.26,12.71,536.8911,15.16,0.1016061,0.135233,0.3036306
"2018-06-29 18:05:00",71762,"CKVY",13.46,67.03,67.45,68.14,66.97,27.61,29.66,25.86,0.624,33,35.06,31.07,8.22,8.16,322.1,16.22,14.47,529.8177,15.16,0.1016061,0.135233,0.3036306
"2018-06-29 18:10:00",71763,"CKVY",13.47,63.58,64.97,67.09,63.52,32.47,33.57,27.3,0.651,33.59,35.15,31.91,8.35,8.33,312.7,12.58,11.62,442.0747,15.16,0.1016061,0.135233,0.3036306
"2018-06-29 18:15:00",71764,"CKVY",13.48,64.38,63.53,64.44,63.09,29.73,33.4,27.92,0.613,31.65,33.96,29.63,7.687,8.02,326.1,15.33,9.43,296.884,15.16,0.05930801,0.08891032,0.2588736
"2018-06-29 18:20:00",71765,"CKVY",13.48,67.34,66.3,67.53,64.32,26.99,30.83,26.99,0.617,32.9,34.18,31.77,6.927,7.194,321.1,14.77,14.03,237.205,15.15,0.05930801,0.08891032,0.2588736
"2018-06-29 18:25:00",71766,"CKVY",13.48,65.24,66.03,67.34,65.18,25.89,28.74,24.73,0.55,30.38,32.63,28.98,6.451,6.902,332.9,15.82,14.69,272.7576,15.15,0.05930801,0.08891032,0.2588736
"2018-06-29 18:30:00",71767,"CKVY",13.49,64.01,64.54,65.24,64.01,30.42,31.27,26,0.619,31.28,33.18,29.18,5.61,5.952,320.5,34.78,8.77,295.971,15.15,0.055642,0.08172898,0.2156533
"2018-06-29 18:35:00",71768,"CKVY",13.5,63.15,63.71,64.2,63.15,32.57,35.21,29.83,0.643,34.19,35.54,31.9,5.439,5.573,311,13.25,10.08,219.9732,15.15,0.055642,0.08172898,0.2156533
"2018-06-29 18:40:00",71769,"CKVY",13.5,63.95,63.58,64.01,63.09,29.77,34.15,28.7,0.604,33.01,34.98,30.31,5.365,5.179,317.6,14.27,10.52,137.1739,15.15,0.055642,0.08172898,0.2156533
"2018-06-29 18:45:00",71770,"CKVY",13.5,65.37,65.29,65.86,63.95,27.68,29.66,26.96,0.59,31.63,32.79,30.25,6.584,5.903,313,18.03,12.71,173.1219,15.15,0.03814394,0.05864123,0.1723598
"2018-06-29 18:50:00",71771,"CKVY",13.51,64.13,64.84,65.49,64.13,29.73,31.34,27.44,0.608,31.81,33.32,30.78,7.44,7.14,313.8,12.06,12.71,220.0673,15.15,0.03814394,0.05864123,0.1723598
"2018-06-29 18:55:00",71772,"CKVY",13.51,63.7,63.86,64.2,63.58,30.55,30.76,27.4,0.615,31.51,32.34,29.7,7.755,7.671,326.5,14.75,11.18,225.3258,15.15,0.03814394,0.05864123,0.1723598
"2018-06-29 19:00:00",71773,"CKVY",13.52,63.58,63.56,63.76,63.33,35.07,35.42,30.55,0.703,34.65,35.76,32.07,6.626,7.373,305,12.89,6.576,192.3394,15.14,0.04229027,0.06796116,0.1311483
"2018-06-29 19:05:00",71774,"CKVY",13.52,64.44,64.11,64.57,63.52,35.21,35.83,32.4,0.727,35.54,36.82,33.74,5.404,5.982,315.9,16.58,7.672,182.3296,15.14,0.04229027,0.06796116,0.1311483
"2018-06-29 19:10:00",71775,"CKVY",13.52,64.01,64.28,64.63,63.89,35.14,36.27,31.72,0.715,35.47,36.8,33.8,5.135,5.163,304.8,11,8.99,214.9576,15.14,0.04229027,0.06796116,0.1311483
"2018-06-29 19:15:00",71776,"CKVY",13.53,62.96,63.45,64.07,62.9,37.51,37.95,34.18,0.736,36.21,37.42,35.14,5.574,5.335,307.3,9.32,8.33,224.9321,15.14,0.03916419,0.05848099,0.09165654
"2018-06-29 19:20:00",71777,"CKVY",13.52,63.21,62.96,63.33,62.65,35.07,37.47,31.85,0.694,35.2,36.64,32.67,5.488,5.542,309.8,10.69,8.33,197.4397,15.15,0.03916419,0.05848099,0.09165654
"2018-06-29 19:25:00",71778,"CKVY",13.53,62.47,62.83,63.33,62.35,36.82,37.06,34.22,0.71,35.24,35.92,34.4,5.092,5.242,316.7,13.18,7.672,162.7699,15.14,0.03916419,0.05848099,0.09165654
"2018-06-29 19:30:00",71779,"CKVY",13.54,63.21,62.77,63.21,62.35,34.36,37.1,33.67,0.68,35.03,36.11,34.08,5.078,5.071,317.5,10.92,9.86,146.0317,15.14,0.02872732,0.04645037,0.05654569
"2018-06-29 19:35:00",71780,"CKVY",13.54,63.58,63.36,63.7,63.09,35.11,36.72,32.13,0.704,34.71,36.45,33.21,4.965,4.957,315.1,11.15,6.795,156.6758,15.14,0.02872732,0.04645037,0.05654569
"2018-06-29 19:40:00",71781,"CKVY",13.54,63.15,63.38,63.7,63.09,37.16,39.46,34.73,0.734,36.43,38.39,34.97,4.589,4.817,302.3,12.55,5.48,165.3051,15.14,0.02872732,0.04645037,0.05654569
"2018-06-29 19:45:00",71782,"CKVY",13.56,62.59,62.9,63.21,62.47,35.42,38.91,35.04,0.686,36.14,37.37,34.89,4.279,4.33,308.5,12.08,9.64,159.728,15.14,0.02560548,0.04159325,0.02821262
"2018-06-29 19:50:00",71783,"CKVY",13.56,63.09,62.92,63.39,62.35,36.17,37.78,32.4,0.713,34.5,36.36,33.07,4.87,4.613,314.9,14.77,10.08,144.9186,15.14,0.02560548,0.04159325,0.02821262
"2018-06-29 19:55:00",71784,"CKVY",13.56,63.59,63.34,63.71,62.96,35.04,36.99,33.57,0.703,35.36,36.42,34.33,5.274,5.085,312.6,11.19,8.11,151.4477,15.14,0.02560548,0.04159325,0.02821262
"2018-06-29 20:00:00",71785,"CKVY",13.56,63.47,63.55,63.65,63.34,37.13,37.13,31.99,0.741,35.41,36.87,33.11,5.386,5.466,310,12.57,8.77,170.0549,15.14,0.03235093,0.04993737,0.01231007
"2018-06-29 20:05:00",71786,"CKVY",13.57,63.41,63.42,63.6,63.22,34.33,37.34,33.16,0.684,35.17,37.09,33.96,5.302,5.311,313.7,13.25,9.21,188.5571,15.14,0.03235093,0.04993737,0.01231007
"2018-06-29 20:10:00",71787,"CKVY",13.57,62.99,63.17,63.48,62.98,34.78,36.42,34.19,0.683,35.35,36.05,34.67,5.322,5.354,308,11.05,7.891,183.8889,15.14,0.03235093,0.04993737,0.01231007
"2018-06-29 20:15:00",71788,"CKVY",13.58,62.87,63.02,63.18,62.75,36.56,37.14,33.71,0.715,35.26,36.34,33.95,5.008,5.159,309.6,9.45,5.918,170.5613,15.15,0.01913206,0.02583657,0.004089631
"2018-06-29 20:20:00",71789,"CKVY",13.57,62.57,62.62,62.87,62.38,36.01,39.88,35.7,0.697,36.73,37.87,35.05,4.169,4.545,304.2,9.64,5.261,152.2325,15.14,0.01913206,0.02583657,0.004089631
"2018-06-29 20:25:00",71790,"CKVY",13.4,61.89,62.2,62.63,61.83,40.16,40.26,35.94,0.758,36.69,37.5,35.18,3.639,3.902,310.6,7.215,4.822,132.6226,15.14,0.01913206,0.02583657,0.004089631
"2018-06-29 20:30:00",71791,"CKVY",13.04,60.72,61.32,61.89,60.72,36.05,40.47,36.05,0.653,36.15,37.63,33.67,3.427,3.466,320,11.47,6.357,109.3284,15.14,0.01134158,0.01625828,0.0002999366
"2018-06-29 20:35:00",71792,"CKVY",12.98,60.53,60.64,61.02,60.28,35.91,37.96,35.91,0.646,34.26,35.03,33.34,3.732,3.593,318.1,10.85,6.138,80.67457,15.14,0.01134158,0.01625828,0.0002999366
"2018-06-29 20:40:00",71793,"CKVY",12.96,60.04,60.28,60.65,59.91,36.73,39.13,35.67,0.65,34.39,35.23,33.18,3.813,3.741,323.4,10.1,6.576,61.98089,15.14,0.01134158,0.01625828,0.0002999366
"2018-06-29 20:45:00",71794,"CKVY",12.95,59.67,60.2,60.47,59.67,38.55,38.89,35.12,0.673,33.48,34.72,32.66,3.993,4.007,323,11.39,7.453,49.98097,15.14,0.007610488,0.0114179,2.5E-07
"2018-06-29 20:50:00",71795,"CKVY",12.93,58.43,59.06,59.73,58.43,41.46,41.63,38.62,0.692,34.69,35.4,34.23,3.68,3.85,315.9,6.221,4.603,41.8181,15.14,0.007610488,0.0114179,2.5E-07
"2018-06-29 20:55:00",71796,"CKVY",12.92,56.95,57.75,58.5,56.95,46.63,46.74,41.53,0.738,36.06,37.08,35.17,3.478,3.574,315.5,6.581,3.946,27.76199,15.14,0.007610488,0.0114179,2.5E-07
"2018-06-29 21:00:00",71797,"CKVY",12.91,57.45,56.84,57.57,56.4,42.66,47.15,42.14,0.688,35.81,36.77,34.52,3.385,3.308,319,9.07,6.357,16.79827,15.14,0.003907179,0.006382264,2.5E-07
"2018-06-29 21:05:00",71798,"CKVY",12.91,54.06,55.69,57.51,54.06,55.54,55.54,42.69,0.792,37.46,38.82,34.91,3.299,3.337,293.5,15.04,4.384,12.86336,15.13,0.003907179,0.006382264,2.5E-07
"2018-06-29 21:10:00",71799,"CKVY",12.89,54.49,53.99,54.49,53.75,51.26,56.19,51.19,0.742,37.87,38.69,36.75,3.29,3.305,318.8,11.65,3.946,9.954731,15.13,0.003907179,0.006382264,2.5E-07
"2018-06-29 21:15:00",71800,"CKVY",12.89,55.47,55.19,55.54,54.49,49.34,51.26,46.87,0.74,35.99,37,35.15,2.98,3.241,320.6,7.786,5.042,6.792737,15.13,0.001420632,0.002875892,2.5E-07
"2018-06-29 21:20:00",71801,"CKVY",12.89,54.8,55.15,55.47,54.73,49.17,49.34,48.59,0.72,36.34,36.83,35.98,2.67,2.809,324.3,6.633,2.85,3.975137,15.13,0.001420632,0.002875892,2.5E-07
"2018-06-29 21:25:00",71802,"CKVY",12.88,54.98,54.6,55.11,54.18,44.92,49.27,44.82,0.662,34.94,36.15,33.77,2.495,2.571,356.3,17.43,3.069,1.973009,15.13,0.001420632,0.002875892,2.5E-07
"2018-06-29 21:30:00",71803,"CKVY",12.88,54.98,54.93,55.29,54.49,43.72,45.74,43.17,0.645,33.57,34.25,33.14,2.472,2.455,4.496,7.912,3.507,0.9385447,15.13,-0.0001398895,0.0007971831,2.5E-07
"2018-06-29 21:35:00",71804,"CKVY",12.88,55.04,55.22,55.54,54.98,45.78,45.78,43.72,0.676,34.31,34.71,33.34,2.059,2.325,354.7,6.699,1.973,0.4297246,15.13,-0.0001398895,0.0007971831,2.5E-07
"2018-06-29 21:40:00",71805,"CKVY",12.88,55.11,55,55.17,54.8,46.4,46.53,45.54,0.687,34.66,35.01,34.24,1.511,1.739,352.7,7.149,1.973,0.1751104,15.13,-0.0001398895,0.0007971831,2.5E-07
"2018-06-29 21:45:00",71806,"CKVY",12.88,55.18,55.13,55.25,54.98,45.75,46.81,45.65,0.679,34.83,35.25,34.45,1.192,1.331,322,13.84,2.411,0.05202303,15.13,-0.002556169,-0.002758061,2.5E-07
"2018-06-29 21:50:00",71807,"CKVY",12.88,54.7,54.92,55.25,54.51,45.48,45.79,44.97,0.664,34.21,34.73,33.84,1.783,1.406,345.4,10.42,3.507,0.002726986,15.13,-0.002556169,-0.002758061,2.5E-07
"2018-06-29 21:55:00",71808,"CKVY",12.87,54.64,54.36,54.76,54.08,45.17,46.48,45.17,0.658,34.03,34.25,33.71,2.459,2.197,352.1,3.57,3.726,0,15.13,-0.002556169,-0.002758061,2.5E-07
"2018-06-29 22:00:00",71809,"CKVY",12.86,54.89,54.87,55.01,54.52,44.49,45.14,44.01,0.654,33.72,33.88,33.44,2.598,2.515,345.3,7.409,3.288,0,15.13,-0.00175213,-0.001537215,2.5E-07
"2018-06-29 22:05:00",71810,"CKVY",12.87,54.52,54.81,55.01,54.4,44.97,45.28,44.01,0.652,33.63,33.96,33.36,2.555,2.602,344.8,5.553,3.507,0,15.13,-0.00175213,-0.001537215,2.5E-07
"2018-06-29 22:10:00",71811,"CKVY",12.87,53.59,54.02,54.7,53.35,47.03,47.54,44.83,0.659,33.88,34.16,33.54,2.482,2.477,349.7,7.404,3.726,0,15.13,-0.00175213,-0.001537215,2.5E-07
"2018-06-29 22:15:00",71812,"CKVY",12.87,52.42,53.09,53.72,52.42,50.11,50.18,46.96,0.673,34.23,34.54,33.8,2.735,2.609,3.31,8.1,3.946,0,15.13,-0.0002992647,0.0005621455,2.5E-07
"2018-06-29 22:20:00",71813,"CKVY",12.85,52.61,52.55,52.79,52.3,50.08,50.35,49.7,0.677,34.45,34.66,34.24,2.702,2.735,13.48,3.984,3.069,0,15.13,-0.0002992647,0.0005621455,2.5E-07
"2018-06-29 22:25:00",71814,"CKVY",12.86,51.94,52.47,52.8,51.94,54.2,54.2,49.91,0.715,34.64,35.98,34.33,2.522,2.655,16.67,3.92,2.85,0,15.12,-0.0002992647,0.0005621455,2.5E-07
"2018-06-29 22:30:00",71815,"CKVY",12.86,50.15,50.76,51.94,50.15,55.47,55.47,53.61,0.684,34.96,35.99,34.61,1.916,2.154,11.24,4.129,2.63,0,15.12,-0.0009171359,-0.0003969042,2.5E-07
"2018-06-29 22:35:00",71816,"CKVY",12.86,50.28,50.43,50.71,50.09,55.26,55.47,54.3,0.685,34.77,34.94,34.6,2.026,1.958,12.24,2.871,3.288,0,15.12,-0.0009171359,-0.0003969042,2.5E-07
"2018-06-29 22:40:00",71817,"CKVY",12.85,49.36,49.79,50.28,49.36,56.91,56.94,55.26,0.682,34.73,34.93,34.55,1.949,2.003,1.269,7.672,2.85,0,15.12,-0.0009171359,-0.0003969042,2.5E-07
"2018-06-29 22:45:00",71818,"CKVY",12.85,47.51,48.68,49.42,47.51,65.83,65.83,56.91,0.736,35.63,36.69,34.58,1.703,1.87,289.5,94.4,1.315,0,15.12,-0.002722407,-0.003114408,2.5E-07
"2018-06-29 22:50:00",71819,"CKVY",12.85,46.4,46.54,47.51,46.22,68.75,70.36,65.9,0.737,36.91,37.19,36.43,1.242,1.448,121.2,26.21,2.411,0,15.12,-0.002722407,-0.003114408,2.5E-07
"2018-06-29 22:55:00",71820,"CKVY",12.85,48.13,47.24,48.13,46.47,62.27,69.12,62.23,0.713,36.18,36.97,35.72,1.175,1.167,72.5,8.92,2.192,0,15.12,-0.002722407,-0.003114408,2.5E-07
"2018-06-29 23:00:00",71821,"CKVY",12.85,47.95,48.2,48.38,47.89,64.32,64.32,62.06,0.731,36.26,36.64,35.74,1.263,1.307,65.17,5.123,1.973,0,15.12,-0.004625317,-0.006189873,2.5E-07
"2018-06-29 23:05:00",71822,"CKVY",12.83,46.1,46.7,47.89,46.03,70.87,71.35,64.36,0.751,37.06,37.51,36.46,0.86,1.096,145.1,35,0.877,0,15.12,-0.004625317,-0.006189873,2.5E-07
"2018-06-29 23:10:00",71823,"CKVY",12.84,46.84,46.52,47.02,46.1,66.45,70.84,65.28,0.724,36.47,37.24,35.82,0.331,0.59,133,66.91,1.096,0,15.12,-0.004625317,-0.006189873,2.5E-07
"2018-06-29 23:15:00",71824,"CKVY",12.84,46.9,46.99,47.4,46.65,69.95,69.95,62.54,0.764,36.29,37.63,35.06,0.333,0.248,250.2,26.34,2.63,0,15.12,-0.006330864,-0.009257548,2.5E-07
"2018-06-29 23:20:00",71825,"CKVY",12.83,44.69,45.72,46.84,44.69,77.29,77.29,69.95,0.776,37.41,38.13,36.75,1.173,0.726,232.7,9.28,3.726,0,15.12,-0.006330864,-0.009257548,2.5E-07
"2018-06-29 23:25:00",71826,"CKVY",12.84,44.94,44.51,45.06,44.19,79.01,81.2,77.09,0.801,38.49,39.31,37.67,1.871,1.549,261.5,12.42,3.288,0,15.12,-0.006330864,-0.009257548,2.5E-07
"2018-06-29 23:30:00",71827,"CKVY",12.83,45.18,45.06,45.18,44.88,73.32,78.98,73.32,0.751,37.65,38.95,37.06,2.288,2.077,301.1,6.201,2.63,0,15.12,-0.004618003,-0.006176948,2.5E-07
"2018-06-29 23:35:00",71828,"CKVY",12.83,46.42,45.76,46.48,45.18,69.03,73.25,68.69,0.741,36.92,37.29,36.45,2,2.195,297,3.151,2.63,0,15.12,-0.004618003,-0.006176948,2.5E-07
"2018-06-29 23:40:00",71829,"CKVY",12.82,45.44,45.87,46.42,45.37,71.2,71.2,68.93,0.736,36.63,36.87,36.47,1.407,1.723,304.1,7.479,1.534,0,15.12,-0.004618003,-0.006176948,2.5E-07
"2018-06-29 23:45:00",71830,"CKVY",12.83,45.26,45.31,45.44,45.13,72.51,72.51,70.79,0.744,36.65,37.02,36.41,0.918,1.196,255.4,8.89,1.315,0,15.12,-0.00392888,-0.005041393,2.5E-07
"2018-06-29 23:50:00",71831,"CKVY",12.82,44.03,44.4,45.32,43.9,74.77,75.46,72.58,0.732,36.85,37.2,36.44,1.142,0.965,284.3,8.55,3.288,0,15.12,-0.00392888,-0.005041393,2.5E-07
"2018-06-29 23:55:00",71832,"CKVY",12.81,42.98,43.2,44.21,42.61,77.38,78.61,73.47,0.728,36.27,36.78,35.28,1.318,1.25,239.4,50.54,2.63,0,15.12,-0.00392888,-0.005041393,2.5E-07
"2018-06-30 00:00:00",71833,"CKVY",12.83,44.4,43.42,44.46,42.48,74.12,79.03,73.95,0.736,36.56,36.89,35.86,1.7,1.472,207.9,23.89,2.411,0,15.12,-0.00494099,-0.006759595,2.5E-07
"2018-06-30 00:05:00",71834,"CKVY",12.8,43.1,43.66,44.46,42.98,77.93,78.24,74.12,0.737,36.78,37.01,36.54,1.497,1.673,255.1,19.46,2.85,0,15.12,-0.00494099,-0.006759595,2.5E-07
"2018-06-30 00:10:00",71835,"CKVY",12.81,43.04,43.03,43.16,42.85,75.53,77.93,75.53,0.712,36.39,36.7,35.81,1.797,1.549,289.7,7.81,2.85,0,15.12,-0.00494099,-0.006759595,2.5E-07
"2018-06-30 00:15:00",71836,"CKVY",12.81,42.11,42.74,43.16,42.11,77.52,77.55,74.98,0.706,35.66,35.89,35.29,1.89,1.897,345,27.9,2.63,0,15.12,-0.004104767,-0.005332817,2.5E-07
"2018-06-30 00:20:00",71837,"CKVY",12.81,40.26,42.09,42.79,40.26,80.2,80.2,77,0.679,35.83,36.71,34.58,1.996,1.844,75.18,22.12,4.822,0,15.12,-0.004104767,-0.005332817,2.5E-07
"2018-06-30 00:25:00",71838,"CKVY",12.81,40.26,39.92,40.32,39.58,86.6,87,80.3,0.734,35.95,36.66,34.68,1.904,2.047,90,12.5,3.507,0,15.12,-0.004104767,-0.005332817,2.5E-07
"2018-06-30 00:30:00",71839,"CKVY",12.81,40.26,40.09,40.32,39.83,86.5,86.6,84.6,0.733,36.13,36.66,35.61,1.707,1.728,249.9,44.11,2.411,0,15.12,-0.004080512,-0.005280355,2.5E-07
"2018-06-30 00:35:00",71840,"CKVY",12.8,40.75,40.79,41.31,40.26,81.6,86.5,81.3,0.704,36.26,36.65,35.54,2.031,1.935,276.1,8.13,3.726,0,15.12,-0.004080512,-0.005280355,2.5E-07
"2018-06-30 00:40:00",71841,"CKVY",12.8,42.61,41.8,43.04,40.38,79.65,84.7,78.14,0.739,36.44,36.85,35.45,2.336,2.149,248.3,34.18,3.726,0,15.12,-0.004080512,-0.005280355,2.5E-07
"2018-06-30 00:45:00",71842,"CKVY",12.8,41.75,41.93,42.61,41.63,81.9,81.9,79.62,0.735,36.64,36.83,36.48,2.23,2.405,319,18.55,2.85,0,15.12,-0.003710147,-0.004673253,2.5E-07
"2018-06-30 00:50:00",71843,"CKVY",12.79,41.32,41.56,41.75,41.26,82.8,83.3,81.8,0.731,36.74,36.95,36.44,1.317,1.798,253.2,16.66,1.754,0,15.12,-0.003710147,-0.004673253,2.5E-07
"2018-06-30 00:55:00",71844,"CKVY",12.79,40.34,40.8,41.39,40.22,84.4,84.4,82.6,0.717,36.18,36.57,35.78,0.551,0.92,278.9,43.56,1.096,0,15.12,-0.003710147,-0.004673253,2.5E-07
"2018-06-30 01:00:00",71845,"CKVY",12.79,40.35,40.33,40.53,40.16,87.4,87.4,84.4,0.743,36.51,36.92,35.96,0.716,0.544,50.88,13.84,2.192,0,15.12,-0.005244655,-0.007328148,2.5E-07
"2018-06-30 01:05:00",71846,"CKVY",12.79,40.47,40.25,40.6,39.98,86.9,87.5,86.8,0.742,36.76,37.04,36.4,0.737,0.701,41.24,7.398,0.877,0,15.12,-0.005244655,-0.007328148,2.5E-07
"2018-06-30 01:10:00",71847,"CKVY",12.79,42.33,41.27,42.33,40.41,81.6,87,81.6,0.749,37.12,37.35,36.78,1.009,0.835,47.02,8.68,1.534,0,15.13,-0.005244655,-0.007328148,2.5E-07
"2018-06-30 01:15:00",71848,"CKVY",12.78,41.15,41.94,42.51,41.03,85,85.5,77.44,0.746,36.58,37.2,35.2,0.831,0.906,64.43,80.1,2.63,0,15.13,-0.005717861,-0.008233858,2.5E-07
"2018-06-30 01:20:00",71849,"CKVY",12.77,40.23,40.53,41.4,40.04,87,87,81.6,0.736,36.34,37.1,35.74,1.54,1.182,220.1,12.91,3.288,0,15.13,-0.005717861,-0.008233858,2.5E-07
"2018-06-30 01:25:00",71850,"CKVY",12.77,38.74,39.9,40.29,38.74,83.8,87,83.8,0.669,35.96,36.73,34.27,2.251,1.887,244,5.595,3.946,0,15.13,-0.005717861,-0.008233858,2.5E-07
"2018-06-30 01:30:00",71851,"CKVY",12.77,37.57,37.51,38.74,36.83,88.8,88.8,83.9,0.677,33.88,34.61,33.17,2.983,2.66,267,13.43,4.603,0,15.13,-0.004099075,-0.005308893,2.5E-07
"2018-06-30 01:35:00",71852,"CKVY",12.77,37.76,38.16,38.68,37.51,84,88.9,82.8,0.645,34.36,34.89,33.08,3.065,3.111,267.9,14.01,4.603,0,15.13,-0.004099075,-0.005308893,2.5E-07
"2018-06-30 01:40:00",71853,"CKVY",12.77,37.08,37.34,37.76,37.08,87.7,88,83.8,0.656,33.63,34.33,32.89,2.657,2.878,213.8,33.89,3.288,0,15.12,-0.004099075,-0.005308893,2.5E-07
"2018-06-30 01:45:00",71854,"CKVY",12.77,37.82,37.39,38.26,36.4,88,91.8,87.4,0.678,34.68,35.71,33.08,2.088,2.42,191.3,42.39,3.069,0,15.12,-0.00323028,-0.003919201,2.5E-07
"2018-06-30 01:50:00",71855,"CKVY",12.77,36.83,37.29,37.88,36.59,91.3,91.3,87.4,0.676,34.51,34.98,33.97,1.834,1.853,82.5,11.59,3.288,0,15.12,-0.00323028,-0.003919201,2.5E-07
"2018-06-30 01:55:00",71856,"CKVY",12.75,36.77,36.71,37.08,36.4,93.3,93.3,91.3,0.69,34.68,35.05,34.35,1.62,1.763,108.8,9.49,1.973,0,15.12,-0.00323028,-0.003919201,2.5E-07
"2018-06-30 02:00:00",71857,"CKVY",12.76,38.93,37.97,39.12,36.59,84.8,94.5,84.8,0.682,35.54,36.4,34.76,1.832,1.624,243,23.76,3.069,0,15.12,-0.004411026,-0.005826655,2.5E-07
"2018-06-30 02:05:00",71858,"CKVY",12.75,38.94,39.15,39.37,38.82,83.3,84.9,82.7,0.67,34.51,34.91,34.14,1.973,1.93,257.7,7.129,3.069,0,15.12,-0.004411026,-0.005826655,2.5E-07
"2018-06-30 02:10:00",71859,"CKVY",12.75,38.76,38.68,38.94,38.51,84.8,84.8,83.2,0.677,34.32,34.63,34.11,2.127,2.018,313.5,21.22,2.63,0,15.12,-0.004411026,-0.005826655,2.5E-07
"2018-06-30 02:15:00",71860,"CKVY",12.75,39.07,38.98,39.25,38.7,84.5,85.1,84.5,0.683,34.82,35.11,34.5,1.635,1.982,297.5,44.17,2.192,0,15.12,-0.003899951,-0.00499832,2.5E-07
"2018-06-30 02:20:00",71861,"CKVY",12.73,37.58,38.1,39.07,37.46,88.8,88.8,83.1,0.678,34.05,34.82,33.33,1.393,1.452,138.4,51.75,2.85,0,15.13,-0.003899951,-0.00499832,2.5E-07
"2018-06-30 02:25:00",71862,"CKVY",12.74,37.89,38.09,38.39,37.52,87.4,89.4,87.3,0.675,34.98,35.38,34.41,1.111,1.259,65.98,12.26,2.192,0,15.13,-0.003899951,-0.00499832,2.5E-07
"2018-06-30 02:30:00",71863,"CKVY",12.74,39.38,38.61,39.38,37.77,86.2,88.5,86.2,0.706,35.21,35.63,34.38,1.357,1.16,64.54,15.49,1.973,0,15.13,-0.004837329,-0.006619556,2.5E-07
"2018-06-30 02:35:00",71864,"CKVY",12.73,40.06,39.87,40.19,39.32,83,86.2,82.7,0.698,35.44,35.77,35.19,1.462,1.47,8.23,11.16,2.63,0,15.13,-0.004837329,-0.006619556,2.5E-07
"2018-06-30 02:40:00",71865,"CKVY",12.73,39.7,40.04,40.37,39.7,84.7,84.7,81.5,0.702,35.19,35.58,34.67,1.557,1.514,45.34,34.91,1.973,0,15.13,-0.004837329,-0.006619556,2.5E-07
"2018-06-30 02:45:00",71866,"CKVY",12.73,39.08,39.3,39.82,38.96,86.4,86.5,84.6,0.699,35.47,35.81,35.23,1.323,1.503,75.41,4.751,1.534,0,15.13,-0.004566947,-0.006120282,2.5E-07
"2018-06-30 02:50:00",71867,"CKVY",12.72,39.08,38.75,39.14,38.46,87.2,88.3,85.5,0.705,35.22,35.75,34.61,0.723,0.977,87.3,84.2,2.411,0,15.13,-0.004566947,-0.006120282,2.5E-07
"2018-06-30 02:55:00",71868,"CKVY",12.72,37.16,38.03,39.2,36.98,89.6,89.6,85,0.672,34.4,35.58,33.57,1.06,0.94,260.3,18.18,3.946,0,15.13,-0.004566947,-0.006120282,2.5E-07
"2018-06-30 03:00:00",71869,"CKVY",12.72,37.47,37.46,37.72,37.1,91.5,91.7,89.6,0.695,35.12,35.53,34.33,0.989,1.024,261.9,70.39,1.534,0,15.13,-0.00527726,-0.007455226,2.5E-07
"2018-06-30 03:05:00",71870,"CKVY",12.71,37.23,37.25,37.6,36.98,91.7,91.7,90.7,0.69,34.95,35.37,34.54,1.146,1.089,151.3,12.46,1.754,0,15.13,-0.00527726,-0.007455226,2.5E-07
"2018-06-30 03:10:00",71871,"CKVY",12.71,38.03,37.57,38.09,37.1,92.3,92.5,91.7,0.716,35.53,36.08,34.92,0.645,0.836,181.3,5.784,1.315,0,15.13,-0.00527726,-0.007455226,2.5E-07
"2018-06-30 03:15:00",71872,"CKVY",12.71,38.83,38.27,38.96,37.91,88.1,92.3,88.1,0.706,35.76,36.05,35.56,0.946,0.752,157,11.41,1.973,0,15.14,-0.005439012,-0.007771101,2.5E-07
"2018-06-30 03:20:00",71873,"CKVY",12.71,38.83,38.98,39.2,38.77,88.9,89,87.7,0.712,35.79,35.99,35.54,1.182,1.079,160,5.437,1.973,0,15.14,-0.005439012,-0.007771101,2.5E-07
"2018-06-30 03:25:00",71874,"CKVY",12.7,39.27,38.97,39.33,38.71,87.8,89.1,87.8,0.716,35.93,36.15,35.73,1.468,1.369,171.6,10.74,2.192,0,15.14,-0.005439012,-0.007771101,2.5E-07
"2018-06-30 03:30:00",71875,"CKVY",12.69,39.76,39.88,40.19,39.2,86.2,87.8,84.5,0.716,36.03,36.23,35.77,1.684,1.546,240.6,13.1,3.069,0,15.14,-0.00489501,-0.006690803,2.5E-07
"2018-06-30 03:35:00",71876,"CKVY",12.69,39.82,39.59,39.82,39.39,89,89,86.2,0.741,36.3,36.84,35.87,2.204,1.934,260.9,8.79,3.946,0,15.14,-0.00489501,-0.006690803,2.5E-07
"2018-06-30 03:40:00",71877,"CKVY",12.69,39.88,39.93,40.07,39.7,92.1,92.1,89,0.769,37.45,37.86,36.74,2.76,2.475,266.3,6.704,3.946,0,15.14,-0.00489501,-0.006690803,2.5E-07
"2018-06-30 03:45:00",71878,"CKVY",12.69,40.75,40.24,40.75,39.82,89.1,92.3,89.1,0.769,37.88,38.04,37.68,2.953,2.888,282.5,10.31,3.288,0,15.14,-0.00390862,-0.004930866,2.5E-07
"2018-06-30 03:50:00",71879,"CKVY",12.68,41.37,41.08,41.43,40.69,87.3,89.1,87.3,0.772,37.84,38.01,37.64,2.767,2.864,296.1,11.62,3.288,0,15.14,-0.00390862,-0.004930866,2.5E-07
"2018-06-30 03:55:00",71880,"CKVY",12.67,41.49,41.41,41.55,41.3,86.2,87.4,86.2,0.766,37.78,37.97,37.58,2.488,2.599,285,10.02,3.726,0,15.15,-0.00390862,-0.004930866,2.5E-07
"2018-06-30 04:00:00",71881,"CKVY",12.68,41.92,41.68,41.92,41.43,85.5,86.3,84.8,0.773,37.6,37.92,37.41,2.567,2.531,301.1,12.22,3.726,0,15.15,-0.003532964,-0.004351203,2.5E-07
"2018-06-30 04:05:00",71882,"CKVY",12.67,41.49,41.71,41.92,41.43,90.1,90.1,85.5,0.8,38.36,38.86,37.73,2.201,2.486,265,21.72,3.507,0,15.15,-0.003532964,-0.004351203,2.5E-07
"2018-06-30 04:10:00",71883,"CKVY",12.67,41.3,41.41,41.55,41.24,91.3,91.3,90,0.805,38.89,39.05,38.66,1.531,1.83,216.3,46.78,1.754,0,15.15,-0.003532964,-0.004351203,2.5E-07
"2018-06-30 04:15:00",71884,"CKVY",12.67,41.43,41.28,41.49,41.12,92.6,92.6,91.2,0.821,39.19,39.52,38.82,1.152,1.376,84.3,29.3,2.63,0,15.15,-0.004546394,-0.005978703,2.5E-07
"2018-06-30 04:20:00",71885,"CKVY",12.66,41.43,41.45,41.55,41.3,92.2,92.7,92.2,0.817,39.45,39.58,39.3,0.78,0.868,75.53,44.49,1.315,0,15.15,-0.004546394,-0.005978703,2.5E-07
"2018-06-30 04:25:00",71886,"CKVY",12.66,41.55,41.51,41.67,41.3,90.6,92.3,90.4,0.807,39.15,39.48,38.86,0.868,0.916,138.7,30.51,1.754,0,15.15,-0.004546394,-0.005978703,2.5E-07
"2018-06-30 04:30:00",71887,"CKVY",12.65,41.06,41.34,41.67,41.06,86.3,90.6,86.3,0.754,38.22,39.14,37.28,0.676,0.645,153,20.57,3.288,0,15.15,-0.00587262,-0.008503918,2.5E-07
"2018-06-30 04:35:00",71888,"CKVY",12.66,41.18,41.06,41.24,40.87,85.2,86.9,85,0.748,37.2,37.53,36.9,1.122,0.961,180,15.96,2.85,0,15.15,-0.00587262,-0.008503918,2.5E-07
"2018-06-30 04:40:00",71889,"CKVY",12.65,41.86,41.55,41.98,41.12,81.1,85.2,81.1,0.731,36.7,37.14,36.37,1.4,1.209,234.5,18.33,2.63,0,15.15,-0.00587262,-0.008503918,2.5E-07
"2018-06-30 04:45:00",71890,"CKVY",12.65,41.43,41.71,41.98,41.43,84.9,84.9,80.8,0.753,36.93,37.34,36.35,1.893,1.767,259.1,9.88,3.726,0,15.15,-0.004946853,-0.006764703,0.001196873
"2018-06-30 04:50:00",71891,"CKVY",12.65,41.55,41.46,41.61,41.37,86.1,86.4,84.9,0.767,37.51,37.79,37.2,1.706,1.714,251,26.37,2.63,0,15.16,-0.004946853,-0.006764703,0.001196873
"2018-06-30 04:55:00",71892,"CKVY",12.64,41.92,41.62,41.92,41.37,84,86.1,84,0.759,37.59,37.76,37.35,2.107,1.865,197.2,19.3,4.384,0,15.16,-0.004946853,-0.006764703,0.001196873
"2018-06-30 05:00:00",71893,"CKVY",12.64,41.55,41.74,41.92,41.49,86.8,86.8,83.7,0.773,37.64,37.98,37.25,2.258,2.164,158.8,8.05,3.726,0,15.16,-0.004245151,-0.005518132,0.006623246
"2018-06-30 05:05:00",71894,"CKVY",12.64,41.43,41.5,41.61,41.37,92.3,92.3,86.8,0.818,38.86,39.45,37.83,2.397,2.398,115.7,9.88,2.85,0,15.16,-0.004245151,-0.005518132,0.006623246
"2018-06-30 05:10:00",71895,"CKVY",12.64,41.3,41.32,41.49,41.12,92.2,92.5,92.2,0.813,39.28,39.44,39.05,1.886,2.267,134.8,10.05,2.411,0,15.16,-0.004245151,-0.005518132,0.006623246
"2018-06-30 05:15:00",71896,"CKVY",12.63,41.3,41.26,41.37,41.18,90.3,92.2,90.3,0.797,38.96,39.26,38.59,0.872,1.364,107,9.34,0,0,15.16,0.001047408,0.001742383,0.01680898
"2018-06-30 05:20:00",71897,"CKVY",12.64,41.67,41.48,41.67,41.12,86.1,90.3,86.1,0.77,38.3,38.7,37.76,0.685,0.694,166.2,3.538,1.754,0,15.16,0.001047408,0.001742383,0.01680898
"2018-06-30 05:25:00",71898,"CKVY",12.63,41.8,41.8,41.98,41.55,86.5,86.5,84,0.777,37.65,38.18,37.32,0.955,0.715,156.9,4.748,2.63,0,15.16,0.001047408,0.001742383,0.01680898
"2018-06-30 05:30:00",71899,"CKVY",12.62,41.67,41.73,41.92,41.55,89,89.1,86.5,0.796,38.55,38.81,38.01,1.945,1.425,165.8,4.654,3.726,0,15.16,0.0008112537,0.001321437,0.03731588
"2018-06-30 05:35:00",71900,"CKVY",12.62,42.29,41.87,42.29,41.55,82.8,89.1,82.8,0.759,38.29,38.84,37.36,2.669,2.367,142.3,15.13,3.946,0,15.16,0.0008112537,0.001321437,0.03731588
"2018-06-30 05:40:00",71901,"CKVY",12.63,42.48,42.43,42.6,42.23,84.2,84.3,81.8,0.777,37.63,38.09,37.2,3.046,2.878,121.9,8.12,3.946,0.009320123,15.16,0.0008112537,0.001321437,0.03731588
"2018-06-30 05:45:00",71902,"CKVY",12.63,42.42,42.53,42.66,42.35,86.4,86.4,83.7,0.796,38.25,38.75,37.92,3.142,3.136,110,7.314,4.603,0.06615733,15.16,0.002315135,0.003962351,0.06881198
"2018-06-30 05:50:00",71903,"CKVY",12.62,42.66,42.52,42.73,42.29,84.1,86.4,84.1,0.782,38.42,38.75,38.12,2.961,3.05,107.3,6.091,3.507,0.1704428,15.16,0.002315135,0.003962351,0.06881198
"2018-06-30 05:55:00",71904,"CKVY",12.61,42.6,42.72,42.91,42.54,84.7,84.8,83.5,0.785,38.23,38.48,38.05,2.804,2.889,131.7,5.879,3.507,0.2769575,15.16,0.002315135,0.003962351,0.06881198
"2018-06-30 06:00:00",71905,"CKVY",12.62,42.73,42.76,42.97,42.54,85.4,85.4,82.9,0.796,38.27,38.68,37.85,2.678,2.715,150.8,13.54,3.507,0.4030164,15.16,0.0025107,0.00427333,0.1053148
"2018-06-30 06:05:00",71906,"CKVY",12.62,42.48,42.54,42.79,42.42,85.8,86.1,84.9,0.792,38.53,38.72,38.23,2.76,2.747,148.1,6.804,3.726,0.6255968,15.16,0.0025107,0.00427333,0.1053148
"2018-06-30 06:10:00",71907,"CKVY",12.62,42.54,42.56,42.66,42.42,85.9,85.9,84.7,0.795,38.46,38.72,38.21,2.666,2.749,143.9,5.961,3.069,1.072356,15.16,0.0025107,0.00427333,0.1053148
"2018-06-30 06:15:00",71908,"CKVY",12.61,42.66,42.61,42.79,42.42,86.8,86.8,85.9,0.807,38.82,39.13,38.61,2.328,2.505,127.9,9.88,2.411,1.744692,15.16,0.002376695,0.003893742,0.1447983
"2018-06-30 06:20:00",71909,"CKVY",12.62,42.54,42.7,42.85,42.54,87.4,87.4,84.4,0.808,38.8,39.21,38.26,1.996,2.129,147.3,12.93,2.85,2.701457,15.16,0.002376695,0.003893742,0.1447983
"2018-06-30 06:25:00",71910,"CKVY",12.62,43.16,42.74,43.22,42.35,79.56,87.4,79.56,0.754,38.26,39.19,37.28,2.274,2.04,132.5,8.22,4.603,3.849809,15.16,0.002376695,0.003893742,0.1447983
"2018-06-30 06:30:00",71911,"CKVY",12.62,43.28,43.28,43.47,43.1,78.29,79.53,77.74,0.745,36.98,37.33,36.77,3.059,2.68,135.4,5.861,5.261,5.289806,15.16,0.00300993,0.004649979,0.1865082
"2018-06-30 06:35:00",71912,"CKVY",12.62,43.03,43.07,43.28,42.91,81.8,81.8,78.32,0.771,37.55,37.9,36.97,3.715,3.368,135.1,5.856,4.822,7.369623,15.16,0.00300993,0.004649979,0.1865082
"2018-06-30 06:40:00",71913,"CKVY",12.63,42.91,42.98,43.09,42.79,84.9,85.5,81.7,0.797,38.56,38.98,37.77,3.64,3.779,134.1,9.02,4.384,10.6048,15.16,0.00300993,0.004649979,0.1865082
"2018-06-30 06:45:00",71914,"CKVY",12.64,43.53,43.19,43.53,42.91,84.1,84.8,82.6,0.808,38.63,39.04,38.21,2.884,3.253,102.1,17.64,2.63,15.72788,15.16,0.005451669,0.007873507,0.2292188
"2018-06-30 06:50:00",71915,"CKVY",12.65,43.9,43.64,44.02,43.34,80.7,84.7,80,0.787,38.61,39.34,37.9,2.278,2.599,83.3,10.74,2.63,23.977,15.16,0.005451669,0.007873507,0.2292188
"2018-06-30 06:55:00",71916,"CKVY",12.67,44.39,44.2,44.51,43.9,79.7,81,79.69,0.792,38.53,38.76,38.27,1.818,2,72.65,14.5,2.192,35.32651,15.16,0.005451669,0.007873507,0.2292188
"2018-06-30 07:00:00",71917,"CKVY",12.71,46.62,45.29,46.62,44.39,71.36,79.7,71.36,0.771,38.09,38.65,37.64,1.25,1.539,10.42,15.97,1.315,57.03986,15.17,0.01246877,0.01487778,0.2726756
"2018-06-30 07:05:00",71918,"CKVY",12.74,47.66,47.39,47.73,46.55,65.66,71.25,65.49,0.738,37.36,38.34,36.59,0.945,1.032,341.9,21.14,2.63,98.15564,15.17,0.01246877,0.01487778,0.2726756
"2018-06-30 07:10:00",71919,"CKVY",12.75,47.66,47.64,47.79,47.48,67.75,67.99,64.28,0.762,36.75,37.69,36.14,1.129,0.99,288.4,12.15,3.946,136.609,15.17,0.01246877,0.01487778,0.2726756
"2018-06-30 07:15:00",71920,"CKVY",12.77,47.84,47.79,47.97,47.6,66.27,71.39,65.79,0.75,37.92,39.02,36.97,2.335,1.627,303.8,22.35,7.453,163.732,15.17,0.0220127,0.02510397,0.317153
"2018-06-30 07:20:00",71921,"CKVY",12.78,47.22,47.49,47.97,47.1,70.52,70.52,65.1,0.78,37.28,38.15,36.53,3.652,3.095,341.2,12.8,9.64,171.8329,15.17,0.0220127,0.02510397,0.317153
"2018-06-30 07:25:00",71922,"CKVY",12.79,47.96,47.58,48.02,47.1,70.39,72.48,68.81,0.8,38.72,39.29,38.03,4.177,4.005,329.2,17.81,5.918,179.0866,15.18,0.0220127,0.02510397,0.317153
"2018-06-30 07:30:00",71923,"CKVY",12.8,47.47,47.89,48.33,47.34,72.75,72.75,70.04,0.812,38.98,39.33,38.51,4.733,4.503,27.34,16.78,8.33,163.0938,15.18,0.02396357,0.0298544,0.3604746
"2018-06-30 07:35:00",71924,"CKVY",12.83,47.34,47.05,47.47,46.73,69.8,74.61,69.8,0.775,38.72,39.44,37.89,5.279,4.979,17.54,16.84,9.64,161.0276,15.18,0.02396357,0.0298544,0.3604746
"2018-06-30 07:40:00",71925,"CKVY",12.87,47.96,47.61,48.09,47.22,65.68,70.56,65.48,0.747,37.56,38.39,36.85,6.325,5.787,353.1,11.11,9.86,178.427,15.18,0.02396357,0.0298544,0.3604746
"2018-06-30 07:45:00",71926,"CKVY",12.93,48.33,48.32,48.76,47.84,66.43,66.71,64.38,0.766,37.4,38.02,36.92,6.707,6.583,350.9,13.66,10.96,222.5562,15.18,0.03414105,0.04260029,0.4043609
"2018-06-30 07:50:00",71927,"CKVY",12.98,49.43,48.67,49.5,48.2,64.51,66.98,64.51,0.775,37.67,38.44,36.97,6.223,6.497,12.8,13.64,8.77,253.8229,15.18,0.03414105,0.04260029,0.4043609
"2018-06-30 07:55:00",71928,"CKVY",13.07,49.93,49.43,49.93,49.06,63.14,64.68,62.21,0.773,37.5,38.06,36.92,5.724,5.963,1.517,15.15,7.234,270.3725,15.18,0.03414105,0.04260029,0.4043609
"2018-06-30 08:00:00",71929,"CKVY",13.15,50.92,50.38,50.92,49.93,60.91,63.58,58.06,0.773,37.2,38.25,36.09,5.565,5.586,346.5,15.7,9.86,287.6956,15.18,0.04255985,0.05322447,0.4477325
"2018-06-30 08:05:00",71930,"CKVY",13.25,49.99,50.01,51.1,49.31,57.34,60.91,57.27,0.703,36.63,37.95,35.43,6.713,6.125,349.6,15.07,14.47,309.1387,15.18,0.04255985,0.05322447,0.4477325
"2018-06-30 08:10:00",71931,"CKVY",13.34,51.16,50.61,51.34,49.86,56.27,58.64,56.06,0.721,36.15,37.16,35.39,7.186,7.016,347.9,12.68,10.96,334.9777,15.19,0.04255985,0.05322447,0.4477325
"2018-06-30 08:15:00",71932,"CKVY",13.42,52.21,51.83,52.33,51.03,54.18,58.91,52.91,0.721,36.21,37.66,35.53,7.074,7.188,337.2,21.61,9.21,355.5308,15.19,0.05280427,0.06648777,0.4908726
"2018-06-30 08:20:00",71933,"CKVY",13.48,53.32,52.63,53.32,52.15,54.69,56,53.35,0.759,36.69,37.87,35.95,5.872,6.441,340.6,20.3,7.453,366.6255,15.19,0.05280427,0.06648777,0.4908726
"2018-06-30 08:25:00",71934,"CKVY",13.53,54.12,53.82,54.49,53.13,50.92,55.58,50.57,0.727,37.44,38.44,36.28,5.094,5.397,342,25.44,7.891,369.7381,15.19,0.05280427,0.06648777,0.4908726
"2018-06-30 08:30:00",71935,"CKVY",13.58,53.56,53.63,54.24,53.13,50.64,54.62,49.89,0.709,36.25,38.03,35.14,4.404,4.849,330.5,37.28,7.891,376.8803,15.19,0.05834866,0.07224392,0.5317134
"2018-06-30 08:35:00",71936,"CKVY",13.66,54.17,53.82,54.23,53.43,54.62,54.62,50.09,0.782,36.43,38.26,35.38,3.472,3.958,302.7,27.52,4.822,388.8131,15.19,0.05834866,0.07224392,0.5317134
"2018-06-30 08:40:00",71937,"CKVY",13.78,54.78,54.71,55.09,54.23,51.01,54.51,50.15,0.746,37.38,38.79,36.42,2.629,2.984,325.8,29.63,4.822,403.42,15.19,0.05834866,0.07224392,0.5317134
"2018-06-30 08:45:00",71938,"CKVY",13.72,54.71,54.94,55.27,54.53,47.51,51.56,46.86,0.694,36.03,37.42,34.71,2.009,2.244,322,35.23,5.042,418.6974,15.19,0.06318223,0.07380871,0.5717994
"2018-06-30 08:50:00",71939,"CKVY",13.65,54.96,55.08,55.64,54.65,49.02,49.81,45.76,0.722,35.78,37.11,34.74,1.963,1.922,330.9,39.26,4.603,434.0295,15.2,0.06318223,0.07380871,0.5717994
"2018-06-30 08:55:00",71940,"CKVY",13.61,55.57,55.2,55.63,54.83,50.08,50.49,46.54,0.754,36.05,37.49,34.94,2.304,2.162,32.09,31.37,5.042,449.2418,15.2,0.06318223,0.07380871,0.5717994
"2018-06-30 09:00:00",71941,"CKVY",13.57,56.13,56.08,56.5,55.57,48.6,51.38,45.89,0.747,36.95,38.29,35.26,2.371,2.303,18.19,40.4,4.822,464.4281,15.2,0.06959171,0.07912686,0.6105785
"2018-06-30 09:05:00",71942,"CKVY",13.55,56.13,56.13,56.62,55.76,46.24,50.83,46.03,0.711,36.6,38.47,35.61,2.369,2.428,26.93,40.49,4.603,479.2448,15.2,0.06959171,0.07912686,0.6105785
"2018-06-30 09:10:00",71943,"CKVY",13.53,55.82,56.35,57.05,55.82,45.62,50.08,44.8,0.693,36.17,38.53,34.78,1.979,2.199,21.87,74.33,3.726,493.9407,15.2,0.06959171,0.07912686,0.6105785
"2018-06-30 09:15:00",71944,"CKVY",13.52,56.43,56.26,56.81,55.76,46.1,49.43,43.32,0.716,35.46,37.47,34.15,1.967,1.947,13.23,99.7,7.453,508.1333,15.2,0.0767497,0.08711687,0.6475224
"2018-06-30 09:20:00",71945,"CKVY",13.52,56.12,56.2,56.49,55.99,51.85,52.2,45.96,0.797,36.96,38.85,35.63,3.771,2.732,346.1,17.03,12.28,521.9896,15.2,0.0767497,0.08711687,0.6475224
"2018-06-30 09:25:00",71946,"CKVY",13.51,55.93,56.07,56.55,55.56,50.82,54.32,49.35,0.775,38.57,40.02,37.22,5.691,4.74,340.7,18.02,11.84,535.5893,15.2,0.0767497,0.08711687,0.6475224
"2018-06-30 09:30:00",71947,"CKVY",13.51,55.55,55.65,56.11,55.18,48.7,52.13,48.35,0.733,37.37,38.33,36.42,7.954,6.817,350.2,11.45,13.59,549.4546,15.2,0.08367337,0.09897549,0.6808133
"2018-06-30 09:35:00",71948,"CKVY",13.51,56.66,56.51,56.91,55.3,48.42,51.1,47.32,0.758,37.45,38.38,36.39,8.07,8.11,330.3,18.46,12.28,563.6832,15.2,0.08367337,0.09897549,0.6808133
"2018-06-30 09:40:00",71949,"CKVY",13.51,55.85,55.97,56.66,55.48,49.31,50.2,47.25,0.75,36.83,37.51,36.03,8.28,8.25,355.9,15.72,12.06,577.9724,15.2,0.08367337,0.09897549,0.6808133
"2018-06-30 09:45:00",71950,"CKVY",13.51,56.53,56.4,57.51,55.79,47.73,51.36,46.94,0.744,37.6,39.4,36.28,7.672,7.954,343.5,20.04,12.49,592.0836,15.2,0.09151229,0.1130842,0.7139863
"2018-06-30 09:50:00",71951,"CKVY",13.52,56.96,56.37,57.27,55.42,47.9,51.84,47.28,0.759,37.52,39.14,36.08,7.453,7.52,4.37,19.35,13.15,605.9995,15.19,0.09151229,0.1130842,0.7139863
"2018-06-30 09:55:00",71952,"CKVY",13.53,57.27,56.69,57.27,56.28,52.25,53.18,47.15,0.837,37.85,39.95,36.73,6.824,7.224,352.6,22.21,12.28,619.9771,15.2,0.09151229,0.1130842,0.7139863
"2018-06-30 10:00:00",71953,"CKVY",13.53,58.44,57.89,58.44,57.14,48.04,51.91,45.81,0.802,38.49,39.67,37.27,6.621,6.671,357.8,27.46,10.52,633.7371,15.2,0.0972871,0.117904,0.7438475
"2018-06-30 10:05:00",71954,"CKVY",13.54,58.63,58.4,58.93,57.7,47.66,48.52,42.07,0.801,37.63,39.17,35.56,6.903,6.822,340.5,16.54,14.03,647.1802,15.2,0.0972871,0.117904,0.7438475
"2018-06-30 10:10:00",71955,"CKVY",13.54,59.67,59.16,60.1,58.44,40.94,47.66,40.94,0.715,37.59,39.16,35.92,8.01,7.308,328,16.53,14.69,660.3015,15.2,0.0972871,0.117904,0.7438475
"2018-06-30 10:15:00",71956,"CKVY",13.54,58.92,59.33,60.1,58.81,41.21,44.88,39.91,0.7,36.62,38.26,34.79,9.48,8.77,323.3,14.65,16.66,673.5182,15.2,0.1073282,0.1313079,0.7728341
"2018-06-30 10:20:00",71957,"CKVY",13.54,59.72,59.22,59.78,58.74,44.05,44.7,40.52,0.77,36.61,37.83,35.27,10.54,9.93,322.1,14.62,19.07,686.6909,15.2,0.1073282,0.1313079,0.7728341
"2018-06-30 10:25:00",71958,"CKVY",13.54,59.47,60.06,61.39,59.23,42.2,44.91,39.63,0.731,37.28,39.57,35.78,11.03,10.68,306.4,14.77,20.39,700.0445,15.2,0.1073282,0.1313079,0.7728341
"2018-06-30 10:30:00",71959,"CKVY",13.55,59.96,59.66,60.33,59.35,41.96,43.54,40.66,0.74,36.47,37.77,35.56,10.59,10.77,322,14.31,15.78,712.913,15.2,0.1156127,0.1457639,0.7991792
"2018-06-30 10:35:00",71960,"CKVY",13.55,60.64,59.61,60.64,58.97,42.99,44.15,39.49,0.777,36.44,38.38,34.56,10.08,10.65,323.2,15.63,16.44,725.7069,15.2,0.1156127,0.1457639,0.7991792
"2018-06-30 10:40:00",71961,"CKVY",13.55,60.76,60.38,61.01,59.46,41.2,44.77,38.7,0.747,36.88,38.96,34.95,9.24,9.78,305.5,14.23,14.03,738.1998,15.2,0.1156127,0.1457639,0.7991792
"2018-06-30 10:45:00",71962,"CKVY",13.55,60.94,60.55,61.18,59.89,38.36,42.33,37.53,0.7,36.02,37.92,34.1,9.79,9.7,324.8,16.45,20.82,750.4497,15.2,0.1216168,0.1522083,0.8227242
"2018-06-30 10:50:00",71963,"CKVY",13.56,60.63,60.65,61.31,60.2,41.75,43.56,38.42,0.754,36.97,38.37,35.35,8.82,9.14,314.8,17.48,12.49,762.624,15.2,0.1216168,0.1522083,0.8227242
"2018-06-30 10:55:00",71964,"CKVY",13.56,61.92,61.91,63.1,60.57,37.98,45.42,37.98,0.718,38.27,40.05,36.05,9.07,8.77,294.4,20.43,17.97,774.7252,15.2,0.1216168,0.1522083,0.8227242
"2018-06-30 11:00:00",71965,"CKVY",13.56,62.85,61.58,63.03,60.44,38.05,43.08,37.87,0.743,37.21,38.74,35.76,8.6,8.76,292.4,16.12,17.1,786.9702,15.2,0.1280368,0.1574978,0.8419186
"2018-06-30 11:05:00",71966,"CKVY",13.56,62.54,61.8,62.91,61.06,37.33,39.97,34.14,0.721,35.34,37.62,32.96,10.19,9.41,293.5,21.47,18.63,799.6669,15.2,0.1280368,0.1574978,0.8419186
"2018-06-30 11:10:00",71967,"CKVY",13.55,61.8,61.63,62.6,60.94,38.05,41.23,34.48,0.716,35.28,37.92,33.13,10.81,10.64,302.8,15.93,17.32,809.7014,15.2,0.1280368,0.1574978,0.8419186
"2018-06-30 11:15:00",71968,"CKVY",13.55,61.31,61.34,61.8,60.94,39.18,39.49,37.29,0.725,35.84,36.44,35.12,10.89,11.03,302.2,14.73,17.54,819.7601,15.2,0.1345678,0.16851,0.861928
"2018-06-30 11:20:00",71969,"CKVY",13.55,61.92,62.13,62.54,61.31,37.19,41.17,34.93,0.703,36.07,38.1,34.13,9.9,10.31,324.1,22.08,16.66,828.2603,15.2,0.1345678,0.16851,0.861928
"2018-06-30 11:25:00",71970,"CKVY",13.56,61.92,62.1,62.6,61.55,38.66,40.27,35.51,0.731,36.09,37.87,34.46,10.26,10.04,300.4,11.55,19.51,838.9259,15.2,0.1345678,0.16851,0.861928
"2018-06-30 11:30:00",71971,"CKVY",13.55,63.28,62.98,63.65,61.92,36.88,40.17,34.65,0.732,36.52,38.64,34.95,10.44,10.1,310.5,16.44,19.95,849.5718,15.2,0.1400311,0.1742883,0.8757595
"2018-06-30 11:35:00",71972,"CKVY",13.55,62.97,62.88,63.77,61.68,36.4,37.74,34.55,0.714,35.58,36.79,34.19,11.49,11.06,310.6,20.73,19.29,860.4758,15.2,0.1400311,0.1742883,0.8757595
"2018-06-30 11:40:00",71973,"CKVY",13.56,63.34,63.42,64.14,62.66,32.84,40.17,32.84,0.653,35.92,38.69,33.65,11.29,11.32,322.9,15.83,18.41,870.8217,15.2,0.1400311,0.1742883,0.8757595
"2018-06-30 11:45:00",71974,"CKVY",13.55,63.77,63.43,64.14,62.79,36.68,37.22,32.43,0.74,35.13,37.03,33.28,10.9,11.35,317,16.19,19.07,881.7475,15.2,0.1466669,0.1846643,0.8883277
"2018-06-30 11:50:00",71975,"CKVY",13.55,63.77,64.16,64.7,63.59,32.36,36.88,30.92,0.653,35.1,37.17,33.07,10.88,10.76,289.5,15.24,18.41,887.6517,15.2,0.1466669,0.1846643,0.8883277
"2018-06-30 11:55:00",71976,"CKVY",13.55,63.64,63.17,64.45,61.92,30.47,35.37,28.62,0.612,33.37,35.43,30.77,11.28,11.08,288,19.46,21.48,851.951,15.2,0.1466669,0.1846643,0.8883277
"2018-06-30 12:00:00",71977,"CKVY",13.54,63.52,63.97,64.75,63.27,33.18,33.18,28.14,0.663,32.36,34.06,30.54,12.57,11.73,292.4,10.77,20.17,857.0051,15.19,0.148317,0.1880573,0.8993546
"2018-06-30 12:05:00",71978,"CKVY",13.55,63.51,63.6,64.07,63.2,33.04,33.76,30.16,0.661,33.31,34.85,31.95,13.31,12.92,300.9,13.03,20.82,870.4761,15.19,0.148317,0.1880573,0.8993546
"2018-06-30 12:10:00",71979,"CKVY",13.54,64.61,64.08,65.29,63.14,33.79,35.44,30.26,0.702,34.67,36.62,31.71,13.33,13.61,295.7,16.9,22.8,924.6699,15.19,0.148317,0.1880573,0.8993546
"2018-06-30 12:15:00",71980,"CKVY",13.54,63.93,63.93,64.61,63.01,33.99,34.16,29.88,0.69,33.34,35.51,31.44,13.75,13.63,288.3,14.05,23.24,895.7546,15.19,0.1528825,0.1970903,0.904827
"2018-06-30 12:20:00",71981,"CKVY",13.54,63.99,63.79,64.3,63.37,29.78,34.99,28.82,0.605,32.46,35.87,30.66,13.47,13.68,305.6,13.61,22.36,896.084,15.19,0.1528825,0.1970903,0.904827
"2018-06-30 12:25:00",71982,"CKVY",13.54,63.86,64.17,65.04,63.19,31.52,34.3,28.92,0.638,33.3,35.94,30.59,13.06,13.07,290.8,12.32,17.54,901.6721,15.19,0.1528825,0.1970903,0.904827
"2018-06-30 12:30:00",71983,"CKVY",13.54,64.17,64.55,65.65,63.62,30.05,33.72,28.71,0.615,33.56,35.86,31.39,13.26,13.03,292.1,12.75,25.87,941.7305,15.19,0.1607595,0.2059953,0.9081418
"2018-06-30 12:35:00",71984,"CKVY",13.54,64.79,64.29,64.79,63.68,30.43,32.79,28.41,0.636,32.67,34.56,30.75,13.38,13.28,292.1,13.82,21.04,957.0566,15.19,0.1607595,0.2059953,0.9081418
"2018-06-30 12:40:00",71985,"CKVY",13.54,65.47,65.29,65.9,64.36,30.53,31.59,26.66,0.654,32.59,34.38,30.48,14.48,13.96,285.9,11.56,23.67,973.678,15.19,0.1607595,0.2059953,0.9081418
"2018-06-30 12:45:00",71986,"CKVY",13.54,64.36,64.81,65.59,64.23,30.7,32.14,26.97,0.632,32.78,34.28,30.19,13.43,14.07,289.6,14.28,24.55,979.4025,15.19,0.1658379,0.2133912,0.9080918
"2018-06-30 12:50:00",71987,"CKVY",13.54,63.68,64.84,66.09,63.12,37.14,37.14,30.67,0.747,35.09,37.05,32.94,13.13,13.43,306.9,13.39,24.33,959.8124,15.19,0.1658379,0.2133912,0.9080918
"2018-06-30 12:55:00",71988,"CKVY",13.54,64.91,64.98,65.96,63.62,34.54,37.49,30.39,0.725,35.88,38.6,33.71,12.09,12.37,306.4,16.73,21.26,918.5977,15.19,0.1658379,0.2133912,0.9080918
"2018-06-30 13:00:00",71989,"CKVY",13.54,65.1,65.74,66.33,64.85,31.21,36.73,30.39,0.66,35.34,38.23,33.53,12.26,12.07,299,13.54,21.04,948.9906,15.19,0.1636561,0.2075633,0.9010411
"2018-06-30 13:05:00",71990,"CKVY",13.54,65.78,64.99,65.9,64.17,34.2,36.22,30.36,0.74,35.4,37.76,33.13,11.29,11.77,308.2,18.33,19.29,976.9562,15.19,0.1636561,0.2075633,0.9010411
"2018-06-30 13:10:00",71991,"CKVY",13.53,64.11,65.46,66.82,64.11,35.33,35.33,29.16,0.721,34.93,37.7,32.95,11.31,11.67,291.8,18.92,18.85,994.4475,15.19,0.1636561,0.2075633,0.9010411
"2018-06-30 13:15:00",71992,"CKVY",13.53,65.4,64.71,65.84,63.62,33.17,35.43,29.74,0.709,34.22,36.74,32.4,11.23,11.39,291.4,16.03,22.8,910.9133,15.19,0.1546104,0.1962233,0.8949594
"2018-06-30 13:20:00",71993,"CKVY",13.53,66.08,66.07,66.88,65.28,33.78,34.5,31.28,0.739,35.88,37.58,34.94,12.51,11.7,280.8,14.03,21.26,913.833,15.19,0.1546104,0.1962233,0.8949594
"2018-06-30 13:25:00",71994,"CKVY",13.53,64.6,65.77,66.76,64.54,32.21,36.66,31.15,0.669,35.92,39.3,33.68,12.54,12.55,307.6,16.28,21.04,945.5587,15.19,0.1546104,0.1962233,0.8949594
"2018-06-30 13:30:00",71995,"CKVY",13.52,66.58,65.78,66.64,64.36,33.3,36.8,31.45,0.741,36.49,38.73,34.19,12.53,12.46,293.6,13.06,18.19,1028.722,15.19,0.1760269,0.220271,0.8835829
"2018-06-30 13:35:00",71996,"CKVY",13.53,66.33,67.05,68.06,66.21,32.21,36.11,30.43,0.711,37.19,39.13,35.03,11.93,12.34,304.7,19.32,20.17,1063.038,15.19,0.1760269,0.220271,0.8835829
"2018-06-30 13:40:00",71997,"CKVY",13.53,65.34,65.31,66.33,64.17,30.29,35.87,28.95,0.646,35.38,36.69,32.64,11.82,11.86,311,14.44,20.17,968.3925,15.19,0.1760269,0.220271,0.8835829
"2018-06-30 13:45:00",71998,"CKVY",13.52,65.71,66.21,67.56,65.16,30.84,33.82,29.4,0.666,34.93,37.99,33.01,11.51,11.55,300.9,20.93,17.97,969.1185,15.19,0.1632933,0.2066969,0.8710137
"2018-06-30 13:50:00",71999,"CKVY",13.52,66.82,66.41,67.75,65.34,32.17,34.54,30.46,0.722,35.6,38.1,33.91,10.81,10.84,294.8,23.44,21.48,951.9373,15.19,0.1632933,0.2066969,0.8710137
"2018-06-30 13:55:00",72000,"CKVY",13.52,66.39,66.08,66.7,65.65,31.04,33.51,29.84,0.686,35.17,36.89,33.55,10.8,10.72,297.7,15.84,19.07,1041.687,15.19,0.1632933,0.2066969,0.8710137
"2018-06-30 14:00:00",72001,"CKVY",13.52,66.33,66.54,67.62,65.96,31.42,35.22,30.5,0.693,36.09,38.92,34.76,11.48,11.38,296.4,12.83,23.67,1046.545,15.18,0.1769629,0.2195165,0.8554784
"2018-06-30 14:05:00",72002,"CKVY",13.52,66.33,66.56,67.69,65.4,33.75,34.85,29.02,0.745,35.65,38.23,32.85,11.95,12.06,299.4,14.11,20.82,1034.079,15.18,0.1769629,0.2195165,0.8554784
"2018-06-30 14:10:00",72003,"CKVY",13.52,65.16,65.94,67.07,65.1,34.88,35.22,29.74,0.739,35.37,37.13,33.75,12.06,11.86,295.7,20.98,28.06,1016.095,15.18,0.1769629,0.2195165,0.8554784
"2018-06-30 14:15:00",72004,"CKVY",13.52,66.39,65.35,66.76,63.86,31.76,36.18,29.06,0.702,35.27,36.87,33.25,11.36,11.55,300,18.14,17.32,849.9821,15.18,0.1500228,0.1924562,0.8369932
"2018-06-30 14:20:00",72005,"CKVY",13.52,67.69,67.01,67.69,66.08,34.85,34.85,27.62,0.806,35.21,38.98,32.04,11.59,11.55,295.3,14.25,19.95,855.9476,15.18,0.1500228,0.1924562,0.8369932
"2018-06-30 14:25:00",72006,"CKVY",13.52,66.76,67.87,69.1,66.76,31.01,35.67,26.59,0.694,35.99,39.96,32.79,11.56,11.63,309.3,15.88,18.19,905.13,15.18,0.1500228,0.1924562,0.8369932
"2018-06-30 14:30:00",72007,"CKVY",13.52,66.39,67.17,68.12,66.21,30.02,35.29,29.12,0.664,35.73,39.41,33.82,11.4,11.5,321.2,15.54,18.41,1078.746,15.18,0.1852709,0.2306346,0.8152357
"2018-06-30 14:35:00",72008,"CKVY",13.5,67.81,66.87,67.93,65.9,30.97,33.44,29.4,0.719,35.26,37.02,33.51,10.81,10.97,307.7,17.57,14.47,1081.419,15.18,0.1852709,0.2306346,0.8152357
"2018-06-30 14:40:00",72009,"CKVY",13.51,66.14,66.98,68.61,65.71,31.01,31.59,27.82,0.68,34.59,36.62,32.1,10.86,10.95,296.9,13.97,18.63,1038.784,15.18,0.1852709,0.2306346,0.8152357
"2018-06-30 14:45:00",72010,"CKVY",13.5,68.06,66.86,68.06,66.08,28.1,33.96,28.1,0.658,34.77,37.66,33.64,11,10.92,299.1,14.6,16.88,983.9931,15.18,0.1685079,0.2115241,0.7919469
"2018-06-30 14:50:00",72011,"CKVY",13.5,67.56,67.52,68.24,67.07,28.92,29.33,26.52,0.666,33.51,35.03,32.2,12.32,11.78,292.9,13.6,22.36,969.2252,15.18,0.1685079,0.2115241,0.7919469
"2018-06-30 14:55:00",72012,"CKVY",13.5,67.07,67.54,68.18,66.88,31.49,32.65,27.99,0.713,34.87,36.91,33.55,12.59,12.28,293.2,11.37,22.58,990.1251,15.18,0.1685079,0.2115241,0.7919469
"2018-06-30 15:00:00",72013,"CKVY",13.5,66.94,67.27,67.81,66.57,30.25,32,28.16,0.682,34.89,36.51,33.27,12.28,12.47,296.4,15.51,15.56,1015.918,15.18,0.1765551,0.2235928,0.7656562
"2018-06-30 15:05:00",72014,"CKVY",13.5,67.67,67.88,68.72,66.82,28.33,33.37,27.2,0.655,35.71,37.65,33.24,12.08,12.15,306.7,16.29,24.99,1002.645,15.18,0.1765551,0.2235928,0.7656562
"2018-06-30 15:10:00",72015,"CKVY",13.49,67.05,67.42,68.65,66.31,29.32,32.13,27.82,0.663,34.59,37.16,32.36,11.98,12.09,288.1,13.99,20.39,968.2943,15.18,0.1765551,0.2235928,0.7656562
"2018-06-30 15:15:00",72016,"CKVY",13.48,68.09,67.29,68.09,66.8,31.45,31.55,26.69,0.737,34.04,36.71,31.73,12.65,12.42,279.1,13.92,19.29,940.1635,15.18,0.1651186,0.2114511,0.7360272
"2018-06-30 15:20:00",72017,"CKVY",13.49,65.74,68.05,69.75,65.74,30.35,31.93,27.23,0.656,35.14,37.9,32.96,11.92,12.08,296.2,17.7,18.19,915.1875,15.18,0.1651186,0.2114511,0.7360272
"2018-06-30 15:25:00",72018,"CKVY",13.49,67.28,65.85,67.4,64.14,30.42,32.61,28.98,0.693,34.25,36.15,32.48,11.5,11.76,309.1,16.61,17.54,803.5248,15.18,0.1651186,0.2114511,0.7360272
"2018-06-30 15:30:00",72019,"CKVY",13.49,68.76,68.03,68.76,67.09,30.62,32.75,26.96,0.735,34.91,37.9,33.03,11.07,11.15,290.2,18.39,17.32,809.058,15.17,0.1479026,0.1918326,0.704512
"2018-06-30 15:35:00",72020,"CKVY",13.49,67.77,67.46,68.76,66.54,29.87,32.27,28.57,0.693,35.14,36.88,33.5,11.12,11.35,319.4,15.15,21.48,799.5272,15.18,0.1479026,0.1918326,0.704512
"2018-06-30 15:40:00",72021,"CKVY",13.48,67.03,67.16,67.77,66.66,30.76,33.16,28.02,0.695,34.62,37.13,32.95,11.89,11.42,320.5,18.04,21.92,888.3669,15.18,0.1479026,0.1918326,0.704512
"2018-06-30 15:45:00",72022,"CKVY",13.48,67.28,67.59,68.39,66.91,28.84,32.3,27.4,0.657,34.89,37.33,32.77,11.97,11.88,300.4,17.86,17.32,866.3999,15.17,0.1529605,0.1969335,0.6707098
"2018-06-30 15:50:00",72023,"CKVY",13.48,67.77,67.49,69,66.42,28.36,31.51,26.82,0.658,34.16,37.11,32.38,11.97,11.7,280.2,15.71,19.29,864.7838,15.17,0.1529605,0.1969335,0.6707098
"2018-06-30 15:55:00",72024,"CKVY",13.48,68.27,67.45,68.27,66.79,31.14,32.44,27.37,0.734,34.4,37.39,32.42,11.23,11.66,298.8,15.22,18.63,863.1362,15.17,0.1529605,0.1969335,0.6707098
"2018-06-30 16:00:00",72025,"CKVY",13.48,68.51,67.97,68.57,67.53,30.21,31.48,28.53,0.719,35.5,36.95,34.1,11.69,11.66,300.5,13.75,22.36,857.348,15.17,0.1545212,0.1992226,0.635218
"2018-06-30 16:05:00",72026,"CKVY",13.48,68.33,68.11,69,67.34,29.59,31.31,27.13,0.699,34.99,37.05,33.32,10.95,11.52,288.6,13.36,14.47,851.8513,15.17,0.1545212,0.1992226,0.635218
"2018-06-30 16:10:00",72027,"CKVY",13.48,67.9,68.02,68.88,67.22,28.09,31.85,27.09,0.654,34.84,36.82,32.7,10.27,10.48,315.5,23.65,18.41,845.9327,15.17,0.1545212,0.1992226,0.635218
"2018-06-30 16:15:00",72028,"CKVY",13.47,67.53,67.75,68.27,67.28,28.4,31.38,27.16,0.653,34.26,36.54,32.83,10.77,10.32,320.7,19.11,21.92,847.1599,15.17,0.1527245,0.1956097,0.5977175
"2018-06-30 16:20:00",72029,"CKVY",13.47,67.77,67.66,68.51,66.91,30.72,31.48,28.22,0.712,34.9,36.39,33.36,11,10.76,303.7,15.83,15.34,842.4083,15.17,0.1527245,0.1956097,0.5977175
"2018-06-30 16:25:00",72030,"CKVY",13.47,67.16,67.8,68.27,67.16,30.69,30.72,27.98,0.697,34.57,35.98,33.59,11.25,11.21,288.8,11.63,14.91,825.0702,15.17,0.1527245,0.1956097,0.5977175
"2018-06-30 16:30:00",72031,"CKVY",13.47,66.85,67.64,68.14,66.85,29.59,32.61,27.26,0.665,34.87,37.3,32.75,10.06,10.81,312.8,17.81,20.6,790.6497,15.17,0.1403874,0.1825879,0.5585366
"2018-06-30 16:35:00",72032,"CKVY",13.47,66.17,66.68,67.28,65.92,31.24,33.5,29.25,0.685,34.88,37.34,33.18,9.78,10.04,308.2,11.3,14.47,737.6948,15.17,0.1403874,0.1825879,0.5585366
"2018-06-30 16:40:00",72033,"CKVY",13.47,67.83,66.98,67.83,66.23,30.96,31.82,28.57,0.72,34.72,36.52,33.31,10.32,10.14,312.7,17.71,20.39,691.7458,15.17,0.1403874,0.1825879,0.5585366
"2018-06-30 16:45:00",72034,"CKVY",13.47,67.71,68.18,68.76,67.71,28.4,31.44,28.16,0.657,35.2,37,33.66,10.32,10.21,306.3,14.49,16.22,682.6916,15.17,0.1278606,0.1669646,0.5178728
"2018-06-30 16:50:00",72035,"CKVY",13.47,68.2,67.79,68.27,67.28,28.6,30.28,27.74,0.673,34.6,35.55,33.19,10.34,10.34,292.3,14.79,14.69,698.3015,15.17,0.1278606,0.1669646,0.5178728
"2018-06-30 16:55:00",72036,"CKVY",13.47,67.4,67.83,68.27,67.4,29.53,31.51,27.81,0.676,35.2,36.6,33.51,9.67,9.97,314.1,14.47,15.56,712.2473,15.17,0.1278606,0.1669646,0.5178728
"2018-06-30 17:00:00",72037,"CKVY",13.47,67.71,68,68.57,67.46,27.71,32.88,26.85,0.641,34.86,37.9,32.64,9.97,9.7,328.2,16.05,20.39,697.0611,15.17,0.1286667,0.1681032,0.4761712
"2018-06-30 17:05:00",72038,"CKVY",13.47,67.77,67.26,67.9,66.29,31.38,31.38,26.79,0.728,34.08,36.38,31.52,10.28,10.15,321.9,17.47,16.22,682.1071,15.17,0.1286667,0.1681032,0.4761712
"2018-06-30 17:10:00",72039,"CKVY",13.47,67.53,67.83,68.39,67.4,28.4,32.51,27.33,0.653,34.75,37.6,33.03,11.14,10.79,319.7,13.89,18.85,673.2046,15.17,0.1286667,0.1681032,0.4761712
"2018-06-30 17:15:00",72040,"CKVY",13.47,67.53,66.86,67.59,66.29,30.35,32.47,28.36,0.698,34.66,36.87,32.57,10.13,10.87,318.3,14.33,13.81,637.6205,15.17,0.1197647,0.1597528,0.4337205
"2018-06-30 17:20:00",72041,"CKVY",13.47,67.34,67.62,68.27,67.09,27.4,31.17,25.76,0.626,33.93,36.37,31.3,10.3,9.89,324,24.06,19.73,620.5751,15.16,0.1197647,0.1597528,0.4337205
"2018-06-30 17:25:00",72042,"CKVY",13.47,65.86,67.21,67.77,65.86,29.73,29.73,27.13,0.645,33.01,34.4,31.81,9.34,9.88,329.7,16.06,18.19,591.9734,15.16,0.1197647,0.1597528,0.4337205
"2018-06-30 17:30:00",72043,"CKVY",13.48,65.8,66.26,67.28,65.55,31.38,32.33,28.4,0.68,34.49,35.61,33.22,9.73,9.45,318,14.42,16.88,526.6586,15.16,0.09681913,0.133482,0.3906787
"2018-06-30 17:35:00",72044,"CKVY",13.48,67.28,66.04,67.34,65.24,29.59,34.32,29.05,0.675,35.33,36.66,33.64,8.38,9.3,314.7,13.53,9.86,432.3686,15.16,0.09681913,0.133482,0.3906787
"2018-06-30 17:40:00",72045,"CKVY",13.48,67.96,67.82,68.14,67.28,28.84,31.27,28.43,0.673,35.16,36.22,33.95,8.4,8.24,316.2,13.43,15.78,418.9881,15.16,0.09681913,0.133482,0.3906787
"2018-06-30 17:45:00",72046,"CKVY",13.48,66.97,67.19,67.96,66.66,29.73,30.52,26.85,0.671,33.51,35.31,31.77,8.65,8.64,304.6,23.7,16.66,475.1291,15.16,0.09736993,0.1311301,0.3461727
"2018-06-30 17:50:00",72047,"CKVY",13.48,67.16,67.2,67.4,66.85,30.48,31.31,28.5,0.692,34.74,35.89,33.41,9.11,8.86,313,14.32,12.06,539.7922,15.16,0.09736993,0.1311301,0.3461727
"2018-06-30 17:55:00",72048,"CKVY",13.49,67.53,67.45,67.96,66.79,29.18,32.78,28.67,0.671,35.41,37.22,33.41,9.05,9.11,312.3,15.7,14.69,530.0469,15.16,0.09736993,0.1311301,0.3461727
"2018-06-30 18:00:00",72049,"CKVY",13.49,66.66,67.03,67.65,66.54,30.48,30.52,26.68,0.68,33.29,34.74,31.46,9.13,9.07,292.7,13.95,16.44,515.6564,15.16,0.09889483,0.1337237,0.3021117
"2018-06-30 18:05:00",72050,"CKVY",13.49,67.22,66.67,67.34,66.05,31.1,32.27,27.81,0.708,34.37,36.44,32.32,9.6,9.32,291.7,14.01,16.44,497.1347,15.16,0.09889483,0.1337237,0.3021117
"2018-06-30 18:10:00",72051,"CKVY",13.49,67.65,67.26,67.83,66.85,29.8,31.82,27.44,0.688,34.49,36.52,32.33,9.47,9.63,288.8,15.92,14.03,479.1462,15.16,0.09889483,0.1337237,0.3021117
"2018-06-30 18:15:00",72052,"CKVY",13.49,67.03,67.33,67.71,66.91,28.36,32.16,28.22,0.641,35.22,36.74,32.98,9.45,9.26,305.7,14.77,16.22,463.968,15.16,0.09168344,0.1268218,0.257963
"2018-06-30 18:20:00",72053,"CKVY",13.49,67.16,67.26,67.83,66.66,27.92,32.61,26.58,0.634,34.58,37.14,31.91,9.16,9.43,307.6,20.53,13.81,452.8929,15.16,0.09168344,0.1268218,0.257963
"2018-06-30 18:25:00",72054,"CKVY",13.5,66.85,67.1,67.34,66.72,29.73,31.17,27.5,0.668,34.19,35.57,32.33,9.1,8.99,292.9,13.97,15.12,440.9671,15.16,0.09168344,0.1268218,0.257963
"2018-06-30 18:30:00",72055,"CKVY",13.5,66.6,67.16,67.83,66.54,30.76,32.99,29.01,0.685,35.22,37.04,33.66,8.43,8.68,302,16.93,16.44,426.2386,15.16,0.08541562,0.1193601,0.2144126
"2018-06-30 18:35:00",72056,"CKVY",13.5,66.54,66.46,66.72,66.29,29.49,31.24,29.39,0.655,34.25,35.04,33.62,9.18,8.67,296.2,16.84,15.78,411.3447,15.16,0.08541562,0.1193601,0.2144126
"2018-06-30 18:40:00",72057,"CKVY",13.51,67.16,66.79,67.16,66.42,30.72,31.48,28.94,0.697,34.47,35.6,33.34,8.66,9.11,279.8,24.16,14.91,396.4506,15.16,0.08541562,0.1193601,0.2144126
"2018-06-30 18:45:00",72058,"CKVY",13.52,66.85,67.23,67.65,66.79,28.26,33.81,28.22,0.635,36.01,38.06,32.95,8.52,8.69,291.3,16.12,15.34,381.1039,15.16,0.07743126,0.1099413,0.1716817
"2018-06-30 18:50:00",72059,"CKVY",13.52,66.29,66.52,66.85,66.29,32.4,32.4,28.05,0.714,34.54,35.9,32.64,8.06,8.2,294.8,13.77,15.34,365.8247,15.16,0.07743126,0.1099413,0.1716817
"2018-06-30 18:55:00",72060,"CKVY",13.52,66.66,66.42,66.79,66.05,30.48,32.4,28.81,0.68,34.63,36.2,32.88,8.31,8.13,291.9,12.61,13.15,350.6726,15.16,0.07743126,0.1099413,0.1716817
"2018-06-30 19:00:00",72061,"CKVY",13.52,66.42,66.53,66.66,66.29,32.4,32.54,29.94,0.717,35.1,36.23,34.07,7.982,8.31,302.8,13.33,11.84,336.0402,15.15,0.06859303,0.09885358,0.1305745
"2018-06-30 19:05:00",72062,"CKVY",13.53,66.23,66.53,66.79,66.17,30.9,33.09,30.42,0.679,35.7,36.65,34.51,7.518,7.749,310.7,14.21,13.81,321.0496,15.15,0.06859303,0.09885358,0.1305745
"2018-06-30 19:10:00",72063,"CKVY",13.53,66.11,66.03,66.29,65.8,30.62,33.7,30.21,0.67,34.84,36.79,33.82,7.527,7.419,312.8,15.11,12.06,305.5912,15.15,0.06859303,0.09885358,0.1305745
"2018-06-30 19:15:00",72064,"CKVY",13.53,66.17,66.19,66.35,65.92,30.11,31.1,28.5,0.661,33.63,34.82,32.53,7.804,7.597,332.1,15.48,14.25,290.2145,15.15,0.05942937,0.08734757,0.09171595
"2018-06-30 19:20:00",72065,"CKVY",13.53,65.86,66.07,66.35,65.8,30.24,32.33,28.57,0.656,33.74,35.63,32.51,7.903,8.08,323.6,17.02,12.93,275.3669,15.15,0.05942937,0.08734757,0.09171595
"2018-06-30 19:25:00",72066,"CKVY",13.53,65.43,65.74,66.05,65.43,33.4,33.43,30.24,0.714,35.28,36.1,33.82,7.445,7.584,311.9,14.35,10.52,260.9733,15.15,0.05942937,0.08734757,0.09171595
"2018-06-30 19:30:00",72067,"CKVY",13.5,65.43,65.38,65.55,65.06,34.8,35.69,32.4,0.744,36.36,37.59,34.82,6.784,7.152,313.4,12.2,9.64,246.6345,15.15,0.05220432,0.07916412,0.05643614
"2018-06-30 19:35:00",72068,"CKVY",13.53,65.06,65.45,65.68,65.06,32.4,34.83,30.01,0.684,34.41,36.98,33.22,6.737,6.591,322.7,13.45,11.84,232.4918,15.15,0.05220432,0.07916412,0.05643614
"2018-06-30 19:40:00",72069,"CKVY",13.38,64.87,64.92,65.18,64.75,33.67,35.25,32.27,0.706,35.55,36.84,34.5,6.646,6.76,309,11.44,9.21,218.0162,15.15,0.05220432,0.07916412,0.05643614
"2018-06-30 19:45:00",72070,"CKVY",13.29,64.81,64.84,65.06,64.69,34.29,35.93,32.03,0.718,35.89,37.22,34.31,6.473,6.531,316.5,12.2,8.77,203.4253,15.15,0.0415573,0.06482837,0.0281361
"2018-06-30 19:50:00",72071,"CKVY",13.12,64.69,64.79,64.94,64.57,34.66,35.14,32.2,0.722,35.79,36.76,34.34,5.511,6.017,319.2,16.8,7.891,188.9264,15.15,0.0415573,0.06482837,0.0281361
"2018-06-30 19:55:00",72072,"CKVY",13.07,64.5,64.53,64.81,64.32,32.54,35.55,31.51,0.674,34.94,36.79,33.53,5.374,5.394,320.2,13.68,9.21,175.2551,15.15,0.0415573,0.06482837,0.0281361
"2018-06-30 20:00:00",72073,"CKVY",13.04,63.83,64.06,64.5,63.7,33.36,35.21,31.55,0.675,34.85,35.94,33.53,5.775,5.565,321.2,13,11.18,162.1024,15.15,0.03135072,0.05110326,0.01226508
"2018-06-30 20:05:00",72074,"CKVY",13.01,63.83,63.7,63.95,63.39,32.81,36.65,32.51,0.663,34.91,36.63,33.77,5.902,5.826,322.6,13.54,9.21,149.2306,15.15,0.03135072,0.05110326,0.01226508
"2018-06-30 20:10:00",72075,"CKVY",13,63.7,63.99,64.2,63.7,34.87,34.87,31.85,0.702,34.42,35.53,33.37,5.311,5.67,324.7,15.15,7.014,136.6529,15.15,0.03135072,0.05110326,0.01226508
"2018-06-30 20:15:00",72076,"CKVY",12.98,63.21,63.52,63.76,63.21,33.81,34.87,32.27,0.669,34.3,35.48,33.42,5.015,5.185,324.9,11.59,8.55,124.3078,15.15,0.01753949,0.02387262,0.004061807
"2018-06-30 20:20:00",72077,"CKVY",12.96,63.09,63.17,63.33,62.96,34.05,35.07,33.33,0.671,34.47,35.14,33.93,4.631,4.854,343.1,11.99,6.795,112.3513,15.14,0.01753949,0.02387262,0.004061807
"2018-06-30 20:25:00",72078,"CKVY",12.97,62.84,62.93,63.09,62.72,33.84,35.21,33.4,0.661,34.28,35.01,33.66,4.753,4.622,346.7,11.88,7.014,100.4996,15.14,0.01753949,0.02387262,0.004061807
"2018-06-30 20:30:00",72079,"CKVY",12.96,62.22,62.69,62.96,62.22,35.76,36.2,33.67,0.683,34.44,35.33,33.83,4.345,4.496,340.1,10.17,7.672,89.05396,15.14,0.01310777,0.01852258,0.0002918232
"2018-06-30 20:35:00",72080,"CKVY",12.95,61.54,61.98,62.41,61.48,38.05,38.33,35.66,0.71,35.47,36.08,34.73,4.27,4.363,333.4,12.59,6.576,77.92654,15.14,0.01310777,0.01852258,0.0002918232
"2018-06-30 20:40:00",72081,"CKVY",12.94,60.62,61.06,61.61,60.62,40.18,41.1,38.09,0.725,36.58,37.18,35.73,3.796,4.055,320.7,10.52,4.603,67.21453,15.14,0.01310777,0.01852258,0.0002918232
"2018-06-30 20:45:00",72082,"CKVY",12.94,59.63,60.41,60.74,59.63,42.58,42.61,39.01,0.742,36.4,37.02,35.58,3.407,3.627,317.7,10.62,5.261,56.68101,15.14,0.008316283,0.0122892,2.5E-07
"2018-06-30 20:50:00",72083,"CKVY",12.92,58.03,58.74,59.7,57.91,45.18,45.76,42.54,0.744,37.07,37.52,36.67,3.232,3.268,315.9,6.717,4.165,42.52754,15.14,0.008316283,0.0122892,2.5E-07
"2018-06-30 20:55:00",72084,"CKVY",12.92,58.03,58.05,58.22,57.91,43.3,45.18,43.3,0.713,36.4,36.94,35.79,3.241,3.225,319.7,6.556,4.384,26.95247,15.14,0.008316283,0.0122892,2.5E-07
"2018-06-30 21:00:00",72085,"CKVY",12.91,57.6,57.77,58.09,57.54,44.77,44.77,43.23,0.726,36.09,36.37,35.75,3.144,3.205,325.8,5.168,4.165,14.11362,15.13,0.002558802,0.004598631,2.5E-07
"2018-06-30 21:05:00",72086,"CKVY",12.91,57.36,57.49,57.66,57.24,43.85,44.87,43.57,0.704,35.9,36.39,35.49,2.783,2.989,331.3,6.807,3.069,7.851075,15.13,0.002558802,0.004598631,2.5E-07
"2018-06-30 21:10:00",72087,"CKVY",12.91,53.49,55.58,57.42,53.43,57.15,57.32,43.33,0.798,37.79,39.17,35.13,2.335,2.58,264.6,33.41,2.411,5.921434,15.13,0.002558802,0.004598631,2.5E-07
"2018-06-30 21:15:00",72088,"CKVY",12.91,54.05,53.67,54.11,53.31,53.59,57.15,53.59,0.764,38.18,38.84,37.61,1.693,2.001,268.2,6.265,1.534,4.205691,15.13,-0.0004482779,0.000320971,2.5E-07
"2018-06-30 21:20:00",72089,"CKVY",12.9,53.75,53.81,54.24,53.44,53.59,55.1,53.52,0.755,37.68,38.03,37.21,1.209,1.418,299.6,14.03,1.315,2.816407,15.13,-0.0004482779,0.000320971,2.5E-07
"2018-06-30 21:25:00",72090,"CKVY",12.9,53.87,54.15,54.49,53.68,51.33,53.9,50.81,0.727,37,37.58,36.23,0.843,1.025,354.5,40.3,1.315,1.778022,15.13,-0.0004482779,0.000320971,2.5E-07
"2018-06-30 21:30:00",72091,"CKVY",12.89,53.87,54.24,54.61,53.75,53.69,53.73,50.57,0.76,37.21,37.78,35.97,0.799,0.827,21.15,16.13,1.973,1.039294,15.13,-0.005153959,-0.007016257,2.5E-07
"2018-06-30 21:35:00",72092,"CKVY",12.9,53.62,53.99,54.36,53.62,54.38,54.41,52.42,0.763,37.31,37.71,36.9,0.644,0.735,28.95,2.265,0.877,0.5191165,15.12,-0.005153959,-0.007016257,2.5E-07
"2018-06-30 21:40:00",72093,"CKVY",12.88,53.63,53.06,53.69,52.45,55.72,59,54.27,0.782,37.98,38.74,37.36,0.912,0.778,30.49,5.454,1.973,0.2058866,15.12,-0.005153959,-0.007016257,2.5E-07
"2018-06-30 21:45:00",72094,"CKVY",12.88,53.5,53.87,54.18,53.5,54.62,55.89,52.25,0.763,37.55,38.28,36.95,1.056,0.946,1.422,13.66,2.192,0.05815604,15.12,-0.006170119,-0.008785427,2.5E-07
"2018-06-30 21:50:00",72095,"CKVY",12.87,54.18,53.63,54.18,53.19,52.7,55.58,52.43,0.755,37.45,38.02,37.02,1.514,1.298,355.2,4.915,2.411,0.003418575,15.12,-0.006170119,-0.008785427,2.5E-07
"2018-06-30 21:55:00",72096,"CKVY",12.88,54.45,54.46,54.69,54.12,50.93,52.84,50.07,0.736,36.85,37.43,36.26,1.584,1.552,330.3,18.64,2.192,0,15.12,-0.006170119,-0.008785427,2.5E-07
"2018-06-30 22:00:00",72097,"CKVY",12.88,51.25,53.05,54.45,51.25,58.61,59.36,50.93,0.753,37.69,39.15,36.52,1.629,1.665,303.1,29.45,2.411,0,15.12,-0.003869715,-0.004876669,2.5E-07
"2018-06-30 22:05:00",72098,"CKVY",12.87,48.72,50.05,51.31,48.66,68.83,68.93,58.61,0.805,38.23,39.06,37.2,1.636,1.616,97.9,10.2,2.63,0,15.12,-0.003869715,-0.004876669,2.5E-07
"2018-06-30 22:10:00",72099,"CKVY",12.88,47.67,47.9,48.72,47.49,69.85,71.33,68.76,0.786,38.75,38.98,38.33,1.245,1.478,59.12,57.91,1.754,0,15.12,-0.003869715,-0.004876669,2.5E-07
"2018-06-30 22:15:00",72100,"CKVY",12.88,50.76,49.14,50.82,47.73,59.06,69.82,59.06,0.745,37.52,38.48,36.98,0.98,1.072,224.1,20.34,1.973,0,15.12,-0.004528764,-0.006010337,2.5E-07
"2018-06-30 22:20:00",72101,"CKVY",12.88,48.1,49.96,51.25,48.04,65.5,65.5,58.2,0.749,37.27,37.84,36.83,0.818,0.891,229.5,22.8,2.192,0,15.12,-0.004528764,-0.006010337,2.5E-07
"2018-06-30 22:25:00",72102,"CKVY",12.87,46.62,47.4,48.1,46.62,68.55,69.07,65.54,0.741,37.25,37.73,36.85,1.489,1.085,228.6,16.29,3.069,0,15.12,-0.004528764,-0.006010337,2.5E-07
"2018-06-30 22:30:00",72103,"CKVY",12.87,46.14,46.28,46.62,46.13,72.26,72.26,68.52,0.767,37.09,37.81,36.62,2.175,1.849,244.8,6.596,3.507,0,15.12,-0.004751331,-0.006398372,2.5E-07
"2018-06-30 22:35:00",72104,"CKVY",12.87,47.63,46.72,47.63,46.14,69.56,76.45,69.56,0.781,38.77,39.72,37.74,2.831,2.507,244.2,4.213,3.946,0,15.12,-0.004751331,-0.006398372,2.5E-07
"2018-06-30 22:40:00",72105,"CKVY",12.87,47.39,47.63,47.88,47.33,71.11,71.25,68.57,0.791,38.33,38.64,37.85,2.459,2.752,249.8,17.2,3.069,0,15.12,-0.004751331,-0.006398372,2.5E-07
"2018-06-30 22:45:00",72106,"CKVY",12.87,47.08,47.15,47.39,47.02,68.27,71.11,68.09,0.751,37.52,38.52,37.06,1.873,2.137,268.5,7.902,1.973,0,15.12,-0.002667459,-0.003068662,2.5E-07
"2018-06-30 22:50:00",72107,"CKVY",12.86,47.39,47.39,47.64,47.08,66.28,68.3,66.11,0.738,36.91,37.26,36.68,1.354,1.632,261.3,18.16,2.192,0,15.12,-0.002667459,-0.003068662,2.5E-07
"2018-06-30 22:55:00",72108,"CKVY",12.86,47.27,47.24,47.52,47.02,66.48,67.68,66.28,0.736,36.84,37.26,36.47,1.108,1.206,37.2,65.99,1.754,0,15.12,-0.002667459,-0.003068662,2.5E-07
"2018-06-30 23:00:00",72109,"CKVY",12.86,46.9,47.07,47.27,46.9,67.07,67.1,66.42,0.733,36.59,36.78,36.4,0.761,0.965,202.5,4.506,0.658,0,15.12,-0.004756156,-0.006411843,2.5E-07
"2018-06-30 23:05:00",72110,"CKVY",12.85,47.27,47.19,47.39,46.9,67,67.62,66.72,0.742,36.85,37.05,36.55,0.251,0.506,0.137,35.15,2.192,0,15.12,-0.004756156,-0.006411843,2.5E-07
"2018-06-30 23:10:00",72111,"CKVY",12.84,47.83,47.58,47.89,47.15,65.39,67.07,65.39,0.74,36.92,37.06,36.75,0.102,0.126,34.22,28.86,0.658,0,15.12,-0.004756156,-0.006411843,2.5E-07
"2018-06-30 23:15:00",72112,"CKVY",12.85,47.71,47.79,47.9,47.65,66.18,66.94,65.29,0.746,36.95,37.46,36.66,0.083,0.087,139.6,36.3,0,0,15.12,-0.007616825,-0.01176969,2.5E-07
"2018-06-30 23:20:00",72113,"CKVY",12.85,48.02,47.89,48.15,47.59,66.12,66.32,65.5,0.754,37.1,37.27,36.91,0.479,0.231,193.1,8.4,1.973,0,15.12,-0.007616825,-0.01176969,2.5E-07
"2018-06-30 23:25:00",72114,"CKVY",12.85,44.33,45.93,48.02,44.26,74.66,74.69,65.6,0.74,36.33,37.26,35.26,1.092,0.784,170.4,21.34,2.411,0,15.12,-0.007616825,-0.01176969,2.5E-07
"2018-06-30 23:30:00",72115,"CKVY",12.85,43.34,43.65,44.45,43.16,77.38,79.67,74.52,0.738,37.12,37.66,36.51,1.745,1.494,232.8,11.72,3.288,0,15.12,-0.005796117,-0.008281433,2.5E-07
"2018-06-30 23:35:00",72116,"CKVY",12.84,42.98,42.9,43.34,42.67,82,82.2,77.27,0.771,37.22,37.98,36.39,1.344,1.557,175,68.36,1.096,0,15.12,-0.005796117,-0.008281433,2.5E-07
"2018-06-30 23:40:00",72117,"CKVY",12.84,43.1,43.15,43.35,42.91,82,82.6,81.9,0.776,38.11,38.29,37.8,0.822,1.124,226.3,21.58,1.315,0,15.12,-0.005796117,-0.008281433,2.5E-07
"2018-06-30 23:45:00",72118,"CKVY",12.84,43.47,43.2,43.53,42.98,80.9,82.7,80.7,0.776,38.05,38.29,37.71,0.397,0.495,207.9,7.547,1.754,0,15.12,-0.005386502,-0.007552798,2.5E-07
"2018-06-30 23:50:00",72119,"CKVY",12.83,43.59,43.63,43.72,43.47,80.5,81,79.99,0.776,38.05,38.23,37.85,0.428,0.456,202.2,7.174,0.877,0,15.12,-0.005386502,-0.007552798,2.5E-07
"2018-06-30 23:55:00",72120,"CKVY",12.83,43.59,43.57,43.72,43.41,79.23,80.8,79.2,0.763,37.78,38.06,37.47,0.32,0.345,208,7.803,0.438,0,15.12,-0.005386502,-0.007552798,2.5E-07
"2018-07-01 00:00:00",72121,"CKVY",12.83,43.72,43.59,43.84,43.41,79.03,79.64,78.99,0.765,37.62,37.79,37.4,0.132,0.249,234.3,20.68,0.877,0,15.12,-0.006805163,-0.01036806,2.5E-07
"2018-07-01 00:05:00",72122,"CKVY",12.81,43.29,43.65,43.9,43.29,80.2,80.2,78.96,0.764,37.68,37.84,37.52,0.306,0.191,252.5,7.153,1.315,0,15.12,-0.006805163,-0.01036806,2.5E-07
"2018-07-01 00:10:00",72123,"CKVY",12.83,42.98,43.08,43.35,42.85,82,82.1,80.1,0.772,37.69,37.91,37.52,0.296,0.298,278.5,21.7,0,0,15.12,-0.006805163,-0.01036806,2.5E-07
"2018-07-01 00:15:00",72124,"CKVY",12.82,42.48,42.66,42.98,42.36,84.1,84.2,82,0.776,37.77,38.14,37.55,0.293,0.296,324.9,21.53,0.877,0,15.12,-0.006953884,-0.01072066,2.5E-07
"2018-07-01 00:20:00",72125,"CKVY",12.82,42.92,42.76,42.92,42.42,84.4,85,84.1,0.792,38.47,38.72,38.02,0.16,0.201,355.6,14.18,0.877,0,15.12,-0.006953884,-0.01072066,2.5E-07
"2018-07-01 00:25:00",72126,"CKVY",12.82,42.74,42.8,43.23,42.49,78.72,84.4,77.8,0.734,37.82,38.62,36.44,0.384,0.249,287.7,38.99,1.754,0,15.12,-0.006953884,-0.01072066,2.5E-07
"2018-07-01 00:30:00",72127,"CKVY",12.82,42.56,42.54,42.8,42.25,82.4,84.8,78.69,0.763,37.83,38.45,36.53,0.597,0.509,198.5,25.41,1.534,0,15.12,-0.006769681,-0.01035961,2.5E-07
"2018-07-01 00:35:00",72128,"CKVY",12.82,42.62,42.62,42.75,42.43,82.5,82.5,82.1,0.766,37.6,37.77,37.38,0.659,0.644,235.2,12.37,1.096,0,15.12,-0.006769681,-0.01035961,2.5E-07
"2018-07-01 00:40:00",72129,"CKVY",12.81,42.26,42.52,42.75,42.26,83.3,83.7,82.2,0.763,37.73,38.06,37.47,0.559,0.624,192,42.46,0.877,0,15.12,-0.006769681,-0.01035961,2.5E-07
"2018-07-01 00:45:00",72130,"CKVY",12.81,41.83,42.02,42.32,41.77,84.5,84.6,83.1,0.761,37.49,37.66,37.29,0.309,0.429,159.2,1.932,0,0,15.12,-0.006253277,-0.009273416,2.5E-07
"2018-07-01 00:50:00",72131,"CKVY",12.8,41.65,41.86,42.02,41.65,83,84.7,82,0.742,37.11,37.65,36.7,0.481,0.363,219.1,12.51,1.973,0,15.12,-0.006253277,-0.009273416,2.5E-07
"2018-07-01 00:55:00",72132,"CKVY",12.8,40.84,41.18,41.71,40.78,82.3,83.1,82.1,0.714,36.22,36.95,35.76,0.669,0.661,200.9,24.09,2.411,0,15.12,-0.006253277,-0.009273416,2.5E-07
"2018-07-01 01:00:00",72133,"CKVY",12.8,40.72,40.76,40.97,40.66,87.2,87.2,82.3,0.752,36.54,37.29,35.77,0.846,0.754,99.4,25.08,1.754,0,15.12,-0.006106948,-0.009018695,2.5E-07
"2018-07-01 01:05:00",72134,"CKVY",12.8,40.41,40.45,40.78,39.92,87.4,88.2,86.6,0.744,37.06,37.57,36.29,0.817,0.816,10.72,73.64,2.192,0,15.12,-0.006106948,-0.009018695,2.5E-07
"2018-07-01 01:10:00",72135,"CKVY",12.79,40.66,40.73,40.97,40.29,83.6,87.4,83.6,0.719,36.73,37.05,35.97,1.002,0.875,270.7,12.68,2.411,0,15.12,-0.006106948,-0.009018695,2.5E-07
"2018-07-01 01:15:00",72136,"CKVY",12.79,38.69,39.57,40.6,38.62,86.8,86.9,83.1,0.692,35.26,36.01,34.65,1.432,1.178,283.4,11.67,2.85,0,15.12,-0.005445302,-0.007721369,2.5E-07
"2018-07-01 01:20:00",72137,"CKVY",12.79,39.18,38.83,39.43,38.56,89.8,89.9,86.9,0.73,35.75,36.71,35.01,1.746,1.7,307.2,6.666,3.288,0,15.12,-0.005445302,-0.007721369,2.5E-07
"2018-07-01 01:25:00",72138,"CKVY",12.79,39.3,39.35,39.55,39.18,86.9,89.8,86.8,0.709,36.16,36.72,35.6,2.158,1.866,291.3,5.597,3.726,0,15.12,-0.005445302,-0.007721369,2.5E-07
"2018-07-01 01:30:00",72139,"CKVY",12.78,38.5,39.1,39.36,38.44,86.5,87.7,86.3,0.684,35.61,35.92,34.76,2.068,2.238,221.1,49.42,3.288,0,15.12,-0.004195626,-0.00544934,2.5E-07
"2018-07-01 01:35:00",72140,"CKVY",12.77,37.2,37.72,38.5,37.08,89.9,89.9,85.5,0.675,34.11,34.84,33.65,1.659,1.758,143.6,17.26,1.534,0,15.12,-0.004195626,-0.00544934,2.5E-07
"2018-07-01 01:40:00",72141,"CKVY",12.77,38.19,37.52,38.32,37.14,93.4,93.4,89.9,0.73,35.41,36.58,34.47,1.398,1.542,64.68,39.34,2.85,0,15.12,-0.004195626,-0.00544934,2.5E-07
"2018-07-01 01:45:00",72142,"CKVY",12.76,37.95,38.36,38.69,37.95,92.1,93.4,91.8,0.713,36.4,36.76,35.78,1.457,1.374,296.8,69.83,3.507,0,15.12,-0.004631519,-0.00621424,2.5E-07
"2018-07-01 01:50:00",72143,"CKVY",12.77,37.95,37.78,37.95,37.58,91.5,92.6,91.5,0.709,35.7,35.98,35.5,2.545,2.093,182.9,5.921,5.261,0,15.12,-0.004631519,-0.00621424,2.5E-07
"2018-07-01 01:55:00",72144,"CKVY",12.76,37.27,37.59,38.32,36.97,90.7,91.6,87.7,0.683,34.92,35.92,33.79,2.469,2.531,10.53,86.4,3.288,0,15.12,-0.004631519,-0.00621424,2.5E-07
"2018-07-01 02:00:00",72145,"CKVY",12.76,37.34,37.68,37.95,37.21,89.6,91.4,89.5,0.677,35.09,35.58,34.45,2.485,2.471,168.5,49.24,3.507,0,15.12,-0.003866432,-0.004887579,2.5E-07
"2018-07-01 02:05:00",72146,"CKVY",12.74,37.96,37.63,38.14,37.15,89.8,91.6,89.6,0.695,35.25,35.84,34.4,1.717,1.977,306.4,46.55,5.699,0,15.12,-0.003866432,-0.004887579,2.5E-07
"2018-07-01 02:10:00",72147,"CKVY",12.75,36.23,36.87,37.96,36.17,90.5,90.6,89.1,0.655,34.12,35.23,33.61,1.84,1.899,305.9,47.8,5.918,0,15.13,-0.003866432,-0.004887579,2.5E-07
"2018-07-01 02:15:00",72148,"CKVY",12.74,36.35,36.54,36.85,36.17,92.2,92.9,90.6,0.67,34.5,34.99,33.7,1.617,1.712,50.56,35.82,1.754,0,15.13,-0.004275904,-0.005594926,2.5E-07
"2018-07-01 02:20:00",72149,"CKVY",12.74,36.98,36.37,36.98,35.49,94.3,94.3,91.6,0.702,34.52,35.5,33.3,1.723,1.773,113.3,6.808,3.726,0,15.12,-0.004275904,-0.005594926,2.5E-07
"2018-07-01 02:25:00",72150,"CKVY",12.74,37.41,37.31,37.97,36.98,92.6,94.4,92.6,0.702,35.75,36.5,35.37,1.094,1.275,121.6,34.64,1.096,0,15.12,-0.004275904,-0.005594926,2.5E-07
"2018-07-01 02:30:00",72151,"CKVY",12.74,37.41,37.9,38.65,37.16,86.7,92.8,86.7,0.657,35.56,36.24,33.83,1.328,1.143,216.9,13.29,3.507,0,15.12,-0.004846467,-0.006605133,2.5E-07
"2018-07-01 02:35:00",72152,"CKVY",12.73,35.87,36.67,37.47,35.87,88.4,91.3,86.6,0.63,33.75,34.93,32.77,1.258,1.317,173.1,75.86,3.946,0,15.12,-0.004846467,-0.006605133,2.5E-07
"2018-07-01 02:40:00",72153,"CKVY",12.73,36.36,36.31,36.73,35.68,90.5,91.7,88.3,0.658,33.86,34.55,32.6,1.833,1.598,314,45.89,3.069,0,15.13,-0.004846467,-0.006605133,2.5E-07
"2018-07-01 02:45:00",72154,"CKVY",12.72,36.73,36.69,37.16,36.18,91.2,92,90.5,0.673,34.38,35,33.66,1.908,1.888,326.5,42.01,3.288,0,15.13,-0.004470357,-0.005961226,2.5E-07
"2018-07-01 02:50:00",72155,"CKVY",12.72,37.6,37.21,37.78,36.61,90.5,92.3,90.5,0.691,35.02,35.65,34.34,1.982,1.882,336,27.32,2.85,0,15.13,-0.004470357,-0.005961226,2.5E-07
"2018-07-01 02:55:00",72156,"CKVY",12.72,38.22,38.03,38.34,37.54,89,90.5,88.8,0.696,35.25,35.48,34.97,2.583,2.213,311.6,6.77,5.261,0,15.13,-0.004470357,-0.005961226,2.5E-07
"2018-07-01 03:00:00",72157,"CKVY",12.71,36.11,37.79,38.46,36.11,86.6,90,86.4,0.624,34.8,35.77,32.49,2.681,2.794,265.9,60.64,5.042,0,15.13,-0.003872091,-0.004907397,2.5E-07
"2018-07-01 03:05:00",72158,"CKVY",12.71,35.62,35.42,36.11,34.88,92.1,92.3,86.6,0.65,32.73,33.7,31.91,2.993,2.789,210.3,26.66,4.384,0,15.13,-0.003872091,-0.004907397,2.5E-07
"2018-07-01 03:10:00",72159,"CKVY",12.71,36.49,36.09,36.49,35.56,91.5,92.1,90.2,0.669,33.79,34.26,33.37,2.954,3.062,212,12.11,5.48,0,15.13,-0.003872091,-0.004907397,2.5E-07
"2018-07-01 03:15:00",72160,"CKVY",12.7,36.86,36.95,37.35,36.49,91,92.5,91,0.675,34.84,35.32,34.26,3.136,2.958,205.6,9.67,3.946,0,15.13,-0.003327423,-0.004048233,2.5E-07
"2018-07-01 03:20:00",72161,"CKVY",12.7,37.17,36.52,37.23,36.05,93.3,93.6,90.8,0.7,34.48,35.49,33.92,3.27,3.231,198.1,9.1,5.042,0,15.13,-0.003327423,-0.004048233,2.5E-07
"2018-07-01 03:25:00",72162,"CKVY",12.68,36.24,36.45,37.23,36.05,93,93.3,91.7,0.673,34.46,35.46,33.94,2.982,3.121,220.7,8.73,4.165,0,15.13,-0.003327423,-0.004048233,2.5E-07
"2018-07-01 03:30:00",72163,"CKVY",12.69,35.56,35.79,36.24,35.5,93.1,93.3,92.5,0.656,33.97,34.42,33.68,2.464,2.624,159.6,35.87,2.63,0,15.13,-0.003421083,-0.004172234,2.5E-07
"2018-07-01 03:35:00",72164,"CKVY",12.69,36.61,35.81,36.73,35.19,93.3,94.5,92.9,0.685,34.14,35.2,33.37,2.486,2.537,192.4,19.57,4.822,0,15.13,-0.003421083,-0.004172234,2.5E-07
"2018-07-01 03:40:00",72165,"CKVY",12.68,36.61,36.46,36.73,36.24,91.1,93.3,91,0.669,34.25,34.95,33.92,2.178,2.243,215.2,11.15,3.069,0,15.13,-0.003421083,-0.004172234,2.5E-07
"2018-07-01 03:45:00",72166,"CKVY",12.67,35.74,36.49,36.73,35.68,89.5,91.1,89.2,0.635,33.96,34.33,32.85,2.341,2.379,167.7,57.08,3.069,0,15.13,-0.003813191,-0.004812005,2.5E-07
"2018-07-01 03:50:00",72167,"CKVY",12.67,36.67,36.17,36.73,35.5,93.2,93.2,89.6,0.686,34.04,34.96,32.94,1.519,1.952,110.9,41.84,2.192,0,15.13,-0.003813191,-0.004812005,2.5E-07
"2018-07-01 03:55:00",72168,"CKVY",12.66,36.67,36.71,36.92,36.43,92.8,93.3,92.3,0.683,34.83,35.16,34.41,0.981,1.317,128.9,45.22,1.315,0,15.13,-0.003813191,-0.004812005,2.5E-07
"2018-07-01 04:00:00",72169,"CKVY",12.66,36.74,36.63,36.8,36.36,94,94,92.8,0.694,34.85,35.23,34.53,0.428,0.645,116.8,21.77,0.877,0,15.13,-0.004877202,-0.006690514,2.5E-07
"2018-07-01 04:05:00",72170,"CKVY",12.66,36.62,36.63,36.92,36.25,94.4,94.4,93.8,0.693,35.13,35.45,34.65,0.525,0.45,95.7,17.51,1.973,0,15.13,-0.004877202,-0.006690514,2.5E-07
"2018-07-01 04:10:00",72171,"CKVY",12.66,36.99,36.75,37.05,36.49,93.3,94.5,93.2,0.695,35.24,35.42,35.02,0.839,0.618,236.4,32.12,1.973,0,15.13,-0.004877202,-0.006690514,2.5E-07
"2018-07-01 04:15:00",72172,"CKVY",12.66,36.56,36.78,37.05,36.37,91.8,93.2,91.5,0.672,34.73,35.24,34.16,1.205,1.042,277.1,28.4,1.973,0,15.13,-0.005632279,-0.008215188,2.5E-07
"2018-07-01 04:20:00",72173,"CKVY",12.65,36.56,36.5,36.68,36.31,92.9,93,91.7,0.681,34.47,34.84,34.24,1.152,1.117,313.1,27.74,2.85,0,15.13,-0.005632279,-0.008215188,2.5E-07
"2018-07-01 04:25:00",72174,"CKVY",12.65,36.81,36.56,37.12,36,92.5,93.2,92.2,0.684,34.67,35.34,33.97,1.406,1.336,357.1,18.6,2.85,0,15.13,-0.005632279,-0.008215188,2.5E-07
"2018-07-01 04:30:00",72175,"CKVY",12.65,36.37,36.77,36.99,36.37,91.5,92.5,91,0.666,34.6,34.94,34.14,1.358,1.369,66.21,40.03,2.85,0,15.14,-0.004910054,-0.006754304,2.5E-07
"2018-07-01 04:35:00",72176,"CKVY",12.64,35.02,35.26,36.44,34.89,93.7,93.8,89.9,0.646,33.29,34.21,32.54,1.679,1.586,92.1,11.46,3.288,0,15.14,-0.004910054,-0.006754304,2.5E-07
"2018-07-01 04:40:00",72177,"CKVY",12.64,34.52,34.54,35.14,34.15,94.2,94.2,92.9,0.637,32.89,33.57,32.33,1.176,1.458,72.41,84.2,2.411,0,15.14,-0.004910054,-0.006754304,2.5E-07
"2018-07-01 04:45:00",72178,"CKVY",12.63,35.15,35,35.39,34.46,94.6,95.2,94.2,0.655,33.67,34.14,32.98,1.07,1.092,224.3,53.35,1.973,0,15.14,-0.00469568,-0.00639053,0.001094058
"2018-07-01 04:50:00",72179,"CKVY",12.64,35.46,35.3,35.58,34.96,93.9,94.6,93.3,0.659,33.77,34.08,33.27,1.146,1.071,288.7,9.13,3.288,0,15.14,-0.00469568,-0.00639053,0.001094058
"2018-07-01 04:55:00",72180,"CKVY",12.64,34.41,35.19,35.64,34.28,93.2,93.9,92.6,0.627,33.48,34.05,32.45,1.634,1.371,260.4,18.87,2.63,0,15.14,-0.00469568,-0.00639053,0.001094058
"2018-07-01 05:00:00",72181,"CKVY",12.63,34.35,34.27,34.47,34.04,95.2,95.2,93.1,0.639,32.79,33.11,32.48,1.59,1.611,287.9,75.23,1.754,0,15.14,-0.004733788,-0.00646041,0.006380071
"2018-07-01 05:05:00",72182,"CKVY",12.62,35.28,34.75,35.28,34.22,96.9,96.9,95.2,0.675,33.76,34.48,33.01,1.494,1.547,341.9,6.448,2.411,0,15.14,-0.004733788,-0.00646041,0.006380071
"2018-07-01 05:10:00",72183,"CKVY",12.63,35.65,35.53,35.77,35.28,96.8,97.1,96.7,0.684,34.74,35.01,34.47,1.602,1.524,312.2,14.44,2.63,0,15.14,-0.004733788,-0.00646041,0.006380071
"2018-07-01 05:15:00",72184,"CKVY",12.62,35.28,35.5,35.77,35.15,95.7,96.8,95.7,0.666,34.53,34.94,34.05,2.131,1.898,294.5,6.987,3.069,0,15.14,0.0004079358,0.0006253478,0.01638137
"2018-07-01 05:20:00",72185,"CKVY",12.62,35.4,35.4,35.65,35.15,95.3,95.8,95.3,0.667,34.27,34.55,34,2.291,2.227,285.6,7.725,3.726,0,15.14,0.0004079358,0.0006253478,0.01638137
"2018-07-01 05:25:00",72186,"CKVY",12.62,34.9,35.1,35.4,34.84,95.2,95.3,94.9,0.653,33.84,34.2,33.6,2.25,2.296,275.5,14.02,3.069,0,15.14,0.0004079358,0.0006253478,0.01638137
"2018-07-01 05:30:00",72187,"CKVY",12.62,35.52,34.88,35.52,34.53,96.1,96.1,95.1,0.676,33.73,34.52,33.3,2.039,2.073,269,7.451,2.85,0.007833495,15.14,0.0005879079,0.0009418179,0.03665631
"2018-07-01 05:35:00",72188,"CKVY",12.61,35.34,35.22,35.52,34.97,95.5,96.1,95.2,0.666,34.05,34.53,33.73,1.748,1.903,278.1,15.33,2.63,0.0839619,15.14,0.0005879079,0.0009418179,0.03665631
"2018-07-01 05:40:00",72189,"CKVY",12.61,36.02,35.77,36.02,35.28,94.9,95.8,94.9,0.681,34.61,34.87,34.1,1.498,1.609,270.4,21.09,1.973,0.2498332,15.14,0.0005879079,0.0009418179,0.03665631
"2018-07-01 05:45:00",72190,"CKVY",12.61,34.66,35.34,35.96,34.66,93.4,94.9,93.4,0.634,33.75,34.64,32.94,1.559,1.581,194.2,13.96,2.411,0.5785198,15.14,0.0006230932,0.0009407303,0.06819973
"2018-07-01 05:50:00",72191,"CKVY",12.61,34.66,34.35,34.78,33.92,96.1,96.1,93.4,0.653,32.94,33.76,32.25,1.789,1.628,190.2,21.57,3.288,1.076593,15.14,0.0006230932,0.0009407303,0.06819973
"2018-07-01 05:55:00",72192,"CKVY",12.61,33.55,34.08,35.03,33.05,96.2,96.7,95.3,0.625,33.06,34.17,31.89,2.035,1.852,121.3,69.69,3.069,1.764435,15.14,0.0006230932,0.0009407303,0.06819973
"2018-07-01 06:00:00",72193,"CKVY",12.61,34.16,33.62,34.16,33.18,97.4,97.4,96.2,0.649,32.81,33.52,32.27,1.66,1.889,166.4,59.7,2.63,2.709234,15.14,0.0008268327,0.001114674,0.1051899
"2018-07-01 06:05:00",72194,"CKVY",12.61,34.16,34.5,34.78,34.04,97,97.7,97,0.646,33.86,34.2,33.28,1.351,1.538,205.3,61.82,3.507,4.031306,15.14,0.0008268327,0.001114674,0.1051899
"2018-07-01 06:10:00",72195,"CKVY",12.61,35.28,34.58,35.28,34.04,97,97.2,96.8,0.675,33.8,34.55,33.24,1.578,1.612,15.8,32.55,4.603,5.648059,15.14,0.0008268327,0.001114674,0.1051899
"2018-07-01 06:15:00",72196,"CKVY",12.62,35.4,35.54,35.89,35.22,95,97.2,95,0.665,34.52,35.17,34.11,1.624,1.651,241.2,14.02,2.63,7.422101,15.14,0.001312723,0.001560591,0.1448367
"2018-07-01 06:20:00",72197,"CKVY",12.62,35.03,35.25,35.52,35.03,94,95,94,0.649,33.82,34.2,33.48,1.243,1.408,160,80.1,1.096,9.412928,15.14,0.001312723,0.001560591,0.1448367
"2018-07-01 06:25:00",72198,"CKVY",12.63,35.4,35.24,35.47,34.97,94.4,94.5,94,0.661,33.78,34.02,33.44,0.629,0.827,322.5,25.23,1.315,11.36812,15.14,0.001312723,0.001560591,0.1448367
"2018-07-01 06:30:00",72199,"CKVY",12.63,36.33,35.58,36.33,35.28,94,94.4,93.8,0.683,34.04,34.78,33.72,0.427,0.461,20.13,64.19,0.877,15.334,15.14,0.003015716,0.003384655,0.1867253
"2018-07-01 06:35:00",72200,"CKVY",12.65,37.39,36.85,37.39,36.21,90.9,94.1,90.9,0.688,35.02,35.45,34.65,0.472,0.432,96,11.69,1.534,33.20194,15.15,0.003015716,0.003384655,0.1867253
"2018-07-01 06:40:00",72201,"CKVY",12.66,39.24,38.06,39.24,37.26,89.4,90.9,89.4,0.728,35.42,36.44,34.78,0.245,0.389,123.3,0.069,1.315,56.63383,15.15,0.003015716,0.003384655,0.1867253
"2018-07-01 06:45:00",72202,"CKVY",12.67,40.97,40.18,40.97,39.18,81.9,89.5,81.9,0.713,36.02,36.51,35.47,0.178,0.206,123.3,0.024,0,81.0187,15.15,0.0100189,0.01081754,0.2291654
"2018-07-01 06:50:00",72203,"CKVY",12.68,40.11,40.98,41.71,39.98,82.8,82.8,78.98,0.698,35.58,36.5,34.81,0.131,0.187,211.5,86.4,1.315,94.36711,15.15,0.0100189,0.01081754,0.2291654
"2018-07-01 06:55:00",72204,"CKVY",12.68,40.05,40.21,40.67,39.98,86.2,86.2,82.8,0.724,36.02,36.51,35.26,0.429,0.202,40.26,56.18,2.411,105.5163,15.16,0.0100189,0.01081754,0.2291654
"2018-07-01 07:00:00",72205,"CKVY",12.7,41.34,40.43,41.34,39.86,85.4,87.7,85.4,0.755,36.77,37.35,36.04,0.799,0.692,47.57,14.96,3.069,117.347,15.16,0.01402276,0.01516862,0.2725913
"2018-07-01 07:05:00",72206,"CKVY",12.71,42.08,41.98,42.33,41.34,82.3,85.4,81.2,0.748,37.15,37.88,36.7,0.754,0.787,319.8,41.73,0.658,129.6024,15.16,0.01402276,0.01516862,0.2725913
"2018-07-01 07:10:00",72207,"CKVY",12.71,41.77,41.7,42.08,41.4,84.6,85.4,82.3,0.76,37.34,37.75,36.96,0.733,0.821,190.6,25.04,1.973,141.9555,15.17,0.01402276,0.01516862,0.2725913
"2018-07-01 07:15:00",72208,"CKVY",12.72,43,42.54,43.19,41.65,80.8,84.8,80.8,0.761,37.91,38.39,37.38,0.496,0.53,146.3,27.55,1.096,154.3895,15.17,0.01857648,0.0202486,0.3158768
"2018-07-01 07:20:00",72209,"CKVY",12.73,42.45,42.59,43.07,42.2,84,84.1,80.2,0.774,37.5,38.1,37.18,0.646,0.54,218.6,21.42,1.534,167.1537,15.17,0.01857648,0.0202486,0.3158768
"2018-07-01 07:25:00",72210,"CKVY",12.74,42.44,42.21,42.57,41.83,82.6,84,82.6,0.762,37.51,38.07,37.02,0.526,0.589,235.6,13.61,1.754,180.1974,15.17,0.01857648,0.0202486,0.3158768
"2018-07-01 07:30:00",72211,"CKVY",12.77,42.82,42.66,42.94,42.32,81.5,83.2,81,0.763,37.5,38.01,37.2,0.644,0.581,255.4,14.85,1.754,193.3965,15.18,0.02326406,0.02519027,0.3598105
"2018-07-01 07:35:00",72212,"CKVY",12.8,43.93,43.3,43.93,42.69,78.56,81.6,78.42,0.767,37.57,38.05,37.25,0.595,0.681,258.5,16.75,1.534,206.8155,15.18,0.02326406,0.02519027,0.3598105
"2018-07-01 07:40:00",72213,"CKVY",12.84,46.21,45.05,46.27,43.8,72.31,79.45,72.31,0.77,38.23,39.45,37.44,0.415,0.471,55.32,82.2,0.877,220.9803,15.18,0.02326406,0.02519027,0.3598105
"2018-07-01 07:45:00",72214,"CKVY",12.89,48.18,46.92,48.37,46.15,69.07,73.37,69.07,0.792,38.34,39.68,37.42,0.17,0.299,326.3,48.97,0.438,235.9077,15.18,0.02964581,0.03208087,0.4030838
"2018-07-01 07:50:00",72215,"CKVY",12.96,48.36,48.19,48.49,47.93,65.88,70.79,65.47,0.76,38.11,39.33,37.11,0.35,0.213,144.2,22.55,2.192,251.1434,15.19,0.02964581,0.03208087,0.4030838
"2018-07-01 07:55:00",72216,"CKVY",13.03,49.41,49.03,49.59,48.3,67.11,67.97,65.91,0.806,38.56,39.21,37.48,0.451,0.374,123.7,39.29,1.534,266.3969,15.19,0.02964581,0.03208087,0.4030838
"2018-07-01 08:00:00",72217,"CKVY",13.12,48.72,49.51,50.39,48.66,69.33,70.4,66.52,0.811,39.47,40.93,38.47,0.942,0.607,119.8,50.19,4.165,281.4877,15.19,0.03736847,0.04040751,0.4456312
"2018-07-01 08:05:00",72218,"CKVY",13.21,50.33,49.4,50.33,48.72,63.94,72.87,62.5,0.794,39.18,40.95,37.68,1.259,1.182,90.1,37.33,4.165,296.8824,15.19,0.03736847,0.04040751,0.4456312
"2018-07-01 08:10:00",72219,"CKVY",13.31,51.93,51.34,52.12,50.33,58.76,65.73,58.76,0.775,39.05,40.35,37.9,1.557,1.408,71.03,44.25,3.069,312.4039,15.19,0.03736847,0.04040751,0.4456312
"2018-07-01 08:15:00",72220,"CKVY",13.42,51.75,52.01,52.43,51.62,60.2,63.36,58.07,0.788,38.46,40.1,37.68,1.789,1.736,92.7,29.36,4.603,328.0489,15.2,0.04552796,0.05080646,0.487676
"2018-07-01 08:20:00",72221,"CKVY",13.5,52.3,51.79,52.36,51.56,62.47,62.47,58.97,0.835,38.39,39.94,37.73,1.789,1.804,78.39,34.1,3.946,343.6316,15.2,0.04552796,0.05080646,0.487676
"2018-07-01 08:25:00",72222,"CKVY",13.58,52.49,52.38,52.8,51.93,59.17,62.67,58.73,0.796,39.29,40.11,38.17,2.183,2.038,165.9,22.03,4.165,358.9817,15.2,0.04552796,0.05080646,0.487676
"2018-07-01 08:30:00",72223,"CKVY",13.65,53.77,53.07,53.84,52.42,58.65,60.06,58.28,0.827,39.22,39.98,38.26,1.906,2.102,157.9,31.68,4.165,373.9596,15.2,0.05327994,0.06019675,0.5287542
"2018-07-01 08:35:00",72224,"CKVY",13.75,53.46,53.3,53.77,52.84,59.34,62.18,57.45,0.827,39.57,40.61,38.44,1.845,1.833,130.9,33.66,3.507,388.7183,15.2,0.05327994,0.06019675,0.5287542
"2018-07-01 08:40:00",72225,"CKVY",13.82,54.01,53.53,54.14,53.15,56.59,59.09,54.7,0.805,38.46,39.58,37.58,1.601,1.729,150.4,30.83,3.069,403.5046,15.2,0.05327994,0.06019675,0.5287542
"2018-07-01 08:45:00",72226,"CKVY",13.75,53.76,53.68,54.26,53.2,56.82,59.23,54.97,0.801,38.88,40.01,38.05,1.757,1.698,118.8,34.49,3.946,418.3188,15.2,0.06028084,0.06752784,0.5685992
"2018-07-01 08:50:00",72227,"CKVY",13.69,55.36,54.43,55.36,53.69,56.96,58.92,55.11,0.851,39.34,40.39,38.6,1.6,1.699,151.1,41.24,2.85,433.0377,15.2,0.06028084,0.06752784,0.5685992
"2018-07-01 08:55:00",72228,"CKVY",13.65,55.05,55.07,55.67,54.49,54.21,58.88,53.32,0.801,39.52,40.84,38.42,1.661,1.59,166,40.28,4.603,447.364,15.21,0.06028084,0.06752784,0.5685992
"2018-07-01 09:00:00",72229,"CKVY",13.61,55.67,55.04,55.73,54.49,52.32,57.57,52.22,0.791,38.75,40.47,37.85,1.717,1.665,191.9,48.43,4.384,461.6532,15.21,0.0676138,0.07540251,0.6067452
"2018-07-01 09:05:00",72230,"CKVY",13.59,55.84,55.69,56.16,55.17,52.63,54.69,51.26,0.801,38.66,39.92,37.9,2.008,1.794,168.8,29.45,3.726,475.8264,15.21,0.0676138,0.07540251,0.6067452
"2018-07-01 09:10:00",72231,"CKVY",13.56,55.71,55.8,56.21,55.52,52.79,54.93,50.77,0.799,38.9,39.79,37.66,1.904,1.969,149.5,57.82,4.822,490.4007,15.21,0.0676138,0.07540251,0.6067452
"2018-07-01 09:15:00",72232,"CKVY",13.56,55.89,55.86,56.32,55.58,53.58,53.58,50.22,0.816,38.42,39.31,37.85,1.844,1.823,195.8,43.56,3.946,504.9906,15.21,0.07509041,0.08406898,0.6439803
"2018-07-01 09:20:00",72233,"CKVY",13.55,57.06,56.6,57.3,55.82,46.51,54.06,46.3,0.739,38.09,39.71,36.61,2.131,1.945,165.2,27.62,5.48,519.4443,15.21,0.07509041,0.08406898,0.6439803
"2018-07-01 09:25:00",72234,"CKVY",13.55,56.68,57.01,57.67,56.5,46.96,49.36,45.34,0.736,37.14,38.32,36.01,2.587,2.347,196.6,21.24,5.699,533.8182,15.21,0.07509041,0.08406898,0.6439803
"2018-07-01 09:30:00",72235,"CKVY",13.54,58.29,57.33,58.35,56.62,46.03,53.3,46,0.765,38.4,40.47,36.76,3.029,2.85,191.5,23.56,5.261,547.9277,15.21,0.08322844,0.09425821,0.6796227
"2018-07-01 09:35:00",72236,"CKVY",13.54,58.35,58.23,58.47,57.79,44.97,49.67,43.63,0.749,37.79,39.7,36.36,2.909,2.975,190.8,19.28,5.48,562.0854,15.21,0.08322844,0.09425821,0.6796227
"2018-07-01 09:40:00",72237,"CKVY",13.54,59.39,58.61,59.64,57.92,45.72,49.29,44.66,0.79,38.31,40.07,36.93,2.454,2.687,215.4,36.79,3.946,575.9399,15.21,0.08322844,0.09425821,0.6796227
"2018-07-01 09:45:00",72238,"CKVY",13.54,59.32,59.29,59.76,58.89,48.29,49.66,44.86,0.832,39.12,40.31,38.1,2.494,2.408,190.8,25.17,5.48,589.7401,15.21,0.09166273,0.1043139,0.7118838
"2018-07-01 09:50:00",72239,"CKVY",13.54,59.38,59.62,60,59.26,47.53,50.65,47.19,0.821,40.21,41.5,39.26,2.276,2.506,129.4,68.98,4.603,603.541,15.21,0.09166273,0.1043139,0.7118838
"2018-07-01 09:55:00",72240,"CKVY",13.54,61.53,60.71,61.6,59.2,48.25,50.75,45.74,0.9,40.83,42.05,39.37,2.164,2.166,176,61.66,3.507,617.267,15.21,0.09166273,0.1043139,0.7118838
"2018-07-01 10:00:00",72241,"CKVY",13.54,61.71,61.52,62.02,61.04,46.63,49.44,45.95,0.875,41.2,42.85,40.34,1.625,1.88,167,51.21,5.261,630.9579,15.21,0.09944468,0.1114974,0.7398259
"2018-07-01 10:05:00",72242,"CKVY",13.54,62.7,62.07,62.7,61.4,42.86,47.76,42.59,0.833,40.6,41.82,39.32,1.628,1.606,153.3,31.75,3.946,644.5153,15.21,0.09944468,0.1114974,0.7398259
"2018-07-01 10:10:00",72243,"CKVY",13.55,64.55,63.4,64.61,62.45,45.29,47.87,42.65,0.939,42.08,44.01,39.71,1.702,1.77,138.9,59.05,3.288,657.8708,15.21,0.09944468,0.1114974,0.7398259
"2018-07-01 10:15:00",72244,"CKVY",13.54,63.93,64.52,64.98,63.87,43.54,46.56,41.97,0.883,41.82,43.94,40.74,2.182,1.951,171.3,21.76,6.357,671.0226,15.21,0.1085815,0.1207295,0.7671012
"2018-07-01 10:20:00",72245,"CKVY",13.54,63.12,64.2,65.03,63.05,43.44,46.42,39.29,0.857,40.98,43.07,39.31,2.628,2.335,141.3,19.1,5.261,683.7104,15.21,0.1085815,0.1207295,0.7671012
"2018-07-01 10:25:00",72246,"CKVY",13.54,64.04,63.78,64.29,63.05,39.18,45.18,38.26,0.798,39.75,41.92,37.79,2.758,2.651,45.52,66.47,4.384,694.3084,15.21,0.1085815,0.1207295,0.7671012
"2018-07-01 10:30:00",72247,"CKVY",13.53,64.46,63.93,64.52,63.47,37.77,41.79,36.75,0.781,38.48,40.36,36.88,2.862,2.909,19.69,24.33,5.261,703.741,15.22,0.1151032,0.1304368,0.7949011
"2018-07-01 10:35:00",72248,"CKVY",13.54,65.63,64.4,65.63,63.72,38.32,41.06,36.78,0.825,38.49,40.61,37.28,2.51,2.778,41.69,37.8,4.603,703.7637,15.22,0.1151032,0.1304368,0.7949011
"2018-07-01 10:40:00",72249,"CKVY",13.53,65.13,65.01,65.75,64.58,37.98,39.9,35.61,0.804,38.51,40.62,37.06,3.458,2.975,30.64,19.91,8.99,715.5903,15.22,0.1151032,0.1304368,0.7949011
"2018-07-01 10:45:00",72250,"CKVY",13.54,66.37,65.37,66.43,64.76,40.79,40.86,35.51,0.901,38.83,41.86,37.02,3.29,3.452,26.25,33.36,7.891,730.1537,15.22,0.1228168,0.140415,0.8194343
"2018-07-01 10:50:00",72251,"CKVY",13.53,66.18,66.4,67.11,65.69,36.71,40.86,33.62,0.806,38.71,42.01,37.02,3.707,3.335,349.4,28.1,6.576,753.6144,15.22,0.1228168,0.140415,0.8194343
"2018-07-01 10:55:00",72252,"CKVY",13.53,66.37,66.32,66.8,65.87,33.56,37.26,32.9,0.741,38,39.74,36.35,3.56,3.643,0.669,47.8,8.55,766.6759,15.22,0.1228168,0.140415,0.8194343
"2018-07-01 11:00:00",72253,"CKVY",13.52,66.67,65.82,66.67,65.13,36.4,36.74,33.11,0.812,37.34,39.19,36.24,3.673,3.574,332.3,59.39,9.86,777.5786,15.22,0.1318767,0.1519282,0.8405772
"2018-07-01 11:05:00",72254,"CKVY",13.52,66.47,66.31,67.1,65.36,35.33,36.74,33.04,0.783,37.74,39.22,35.91,4.609,4.315,340.2,24.83,12.28,788.4249,15.22,0.1318767,0.1519282,0.8405772
"2018-07-01 11:10:00",72255,"CKVY",13.52,67.51,66.99,67.82,65.98,33.41,39,31.63,0.768,38.2,41.58,36.2,4.777,4.695,342.2,25.98,9.21,799.2246,15.22,0.1318767,0.1519282,0.8405772
"2018-07-01 11:15:00",72256,"CKVY",13.52,67.56,67.63,68.12,67.14,30.98,36.73,30.63,0.713,37.4,40.12,35.57,5.37,4.935,281.9,26.64,10.74,810.032,15.22,0.1397936,0.1640052,0.8585016
"2018-07-01 11:20:00",72257,"CKVY",13.52,68.36,67.42,68.43,66.82,34.26,35.98,30.98,0.811,37.46,39.89,35.53,4.08,4.608,320.8,45.43,6.138,820.4071,15.22,0.1397936,0.1640052,0.8585016
"2018-07-01 11:25:00",72258,"CKVY",13.52,69.54,68.85,69.91,68.24,28.23,35.63,28.23,0.696,37.74,40.42,35.25,3.775,3.816,275.6,75.01,12.93,829.9089,15.22,0.1397936,0.1640052,0.8585016
"2018-07-01 11:30:00",72259,"CKVY",13.5,69.97,69.37,70.09,68.55,31.93,33.37,28.1,0.798,37.27,38.96,35.02,4.552,4.264,264,22.45,12.28,840.6633,15.22,0.1467494,0.170997,0.8736081
"2018-07-01 11:35:00",72260,"CKVY",13.5,69.91,70.27,70.95,69.78,31.32,33.78,28.41,0.781,38.43,40.9,36.13,6.559,5.658,307.4,27.78,19.07,850.3849,15.22,0.1467494,0.170997,0.8736081
"2018-07-01 11:40:00",72261,"CKVY",13.5,70.58,70.94,71.94,69.72,29.78,36.11,29.06,0.76,39.9,42.23,36.93,8.24,7.406,308.6,18.3,14.25,858.9838,15.22,0.1467494,0.170997,0.8736081
"2018-07-01 11:45:00",72262,"CKVY",13.49,69.72,70.38,71.51,69.41,28.75,32.35,27.96,0.713,37.42,39.34,35.68,8.64,8.35,331.1,14.95,14.69,865.5333,15.22,0.158201,0.1924004,0.8839477
"2018-07-01 11:50:00",72263,"CKVY",13.49,69.17,69.11,69.78,68.43,31.8,32.07,28.68,0.773,36.63,38.1,35.04,8.74,8.84,346.8,18.56,18.41,872.3734,15.22,0.158201,0.1924004,0.8839477
"2018-07-01 11:55:00",72264,"CKVY",13.5,69.54,69.99,70.4,69.1,30.84,32.59,29.88,0.76,38,39.32,37.24,8.66,8.77,334.2,18,16.22,880.0497,15.22,0.158201,0.1924004,0.8839477
"2018-07-01 12:00:00",72265,"CKVY",13.5,70.52,70.16,71.02,69.35,31.39,33.13,29.26,0.8,38.44,39.88,36.36,8.41,8.67,341.7,18.4,12.71,887.1888,15.21,0.1622903,0.2009235,0.8938468
"2018-07-01 12:05:00",72266,"CKVY",13.5,70.52,71.18,72.37,70.4,29.09,34.44,26.73,0.741,38.31,42.01,35.33,8.38,8.11,305.5,22.44,21.26,894.2823,15.21,0.1622903,0.2009235,0.8938468
"2018-07-01 12:10:00",72267,"CKVY",13.49,71.25,71.17,71.87,70.33,29.77,33.1,27.75,0.778,38.08,40.58,35.65,9.01,8.61,323,25.91,19.73,901.8059,15.21,0.1622903,0.2009235,0.8938468
"2018-07-01 12:15:00",72268,"CKVY",13.49,71.67,71.73,72.36,71,31.38,31.93,26.76,0.831,38.4,40.66,35.63,10.23,9.67,291.1,21.56,19.95,909.3143,15.21,0.1691248,0.2093631,0.8987592
"2018-07-01 12:20:00",72269,"CKVY",13.48,71.79,71.48,72.47,70.49,30.9,32.4,25.66,0.822,38.13,40.36,34.3,10.66,10.67,319.4,13.26,20.82,916.6508,15.21,0.1691248,0.2093631,0.8987592
"2018-07-01 12:25:00",72270,"CKVY",13.48,71.1,71.4,72.09,70.8,29.59,31.48,27.13,0.769,37.61,40.12,35.8,10.78,10.8,302.7,13.38,19.73,922.7659,15.21,0.1691248,0.2093631,0.8987592
"2018-07-01 12:30:00",72271,"CKVY",13.48,72.46,71.87,72.64,70.98,30.72,31.38,26.65,0.836,38.41,40.46,36.14,10.44,10.54,294.7,14.18,17.32,928.7701,15.21,0.1748492,0.2206286,0.9015964
"2018-07-01 12:35:00",72272,"CKVY",13.48,72.09,72,73.07,71.16,29.18,32.27,27.06,0.784,38.56,41.72,36.47,10.75,10.53,316.2,15.14,18.41,933.5516,15.21,0.1748492,0.2206286,0.9015964
"2018-07-01 12:40:00",72273,"CKVY",13.48,71.96,72.14,73.07,71.59,29.59,33.53,27.95,0.792,38.75,42.27,37.25,11.15,10.8,298.8,17.02,22.14,938.0831,15.21,0.1748492,0.2206286,0.9015964
"2018-07-01 12:45:00",72274,"CKVY",13.47,72.21,71.99,72.7,71.59,29.66,31.1,27.06,0.8,37.82,39.81,36.42,11.39,11.38,292.6,17.19,19.95,943.0707,15.21,0.1781615,0.2250115,0.9006218
"2018-07-01 12:50:00",72275,"CKVY",13.47,72.09,72.3,72.95,71.41,28.98,30.76,26.89,0.779,38.16,40.16,36.43,11.44,11.38,272.7,16.68,18.19,949.6884,15.21,0.1781615,0.2250115,0.9006218
"2018-07-01 12:55:00",72276,"CKVY",13.47,72.89,72.26,72.95,71.9,29.49,31.31,26.31,0.814,38.02,40.3,35.97,11.11,11.51,291.2,16.13,22.14,954.7541,15.21,0.1781615,0.2250115,0.9006218
"2018-07-01 13:00:00",72277,"CKVY",13.47,71.84,72.93,74.31,71.59,28.77,31.58,25.35,0.767,38.24,41.49,35.97,11.52,11.13,288.8,14.07,19.07,959.1685,15.21,0.1819686,0.2307787,0.8972859
"2018-07-01 13:05:00",72278,"CKVY",13.47,71.72,72.31,72.89,71.72,27.2,30.69,25.96,0.722,37.76,40.08,35.43,11.92,11.87,281.9,13.26,21.48,961.8411,15.2,0.1819686,0.2307787,0.8972859
"2018-07-01 13:10:00",72279,"CKVY",13.46,72.83,72.41,73.07,71.53,30.38,30.48,26.82,0.837,37.94,39.98,35.92,12.09,11.81,281.6,14.38,18.41,967.6875,15.2,0.1819686,0.2307787,0.8972859
"2018-07-01 13:15:00",72280,"CKVY",13.47,72.83,72.71,73.38,72.09,30.35,31.2,26.79,0.836,38.34,40.94,36.26,11.12,11.78,284.1,23.75,17.32,976.1216,15.2,0.184945,0.2351849,0.8907124
"2018-07-01 13:20:00",72281,"CKVY",13.47,73.69,73.05,74.49,72.21,28.46,31.34,25.18,0.807,37.96,40.81,36.25,9.7,10.25,288.8,28.8,13.81,986.5853,15.2,0.184945,0.2351849,0.8907124
"2018-07-01 13:25:00",72282,"CKVY",13.47,72.95,73.89,74.74,72.95,28.94,30.9,25.79,0.801,38.93,41.86,36.2,9.1,9.52,293.7,18.11,17.1,992.5897,15.2,0.184945,0.2351849,0.8907124
"2018-07-01 13:30:00",72283,"CKVY",13.47,74.18,73.9,74.99,72.83,29.94,30.83,27.03,0.863,40,41.72,38.13,9.19,8.88,296.7,18.08,15.34,993.5916,15.2,0.1855404,0.2305058,0.8796961
"2018-07-01 13:35:00",72284,"CKVY",13.47,73.2,72.86,74.12,72.03,29.32,31.68,27.33,0.818,39.26,40.98,37.46,9.74,9.51,305.9,17.3,18.19,937.5924,15.2,0.1855404,0.2305058,0.8796961
"2018-07-01 13:40:00",72285,"CKVY",13.47,72.64,73.12,73.81,72.64,28.16,29.8,26.65,0.771,38.2,39.99,37.05,10.34,10.16,281,17.99,17.1,920.7241,15.2,0.1855404,0.2305058,0.8796961
"2018-07-01 13:45:00",72286,"CKVY",13.46,74.99,73.71,74.99,71.9,27.09,32.71,26.44,0.802,39.88,43.42,37.13,10.65,10.42,301.8,19.77,18.85,918.936,15.2,0.1758581,0.2211028,0.8667244
"2018-07-01 13:50:00",72287,"CKVY",13.45,72.83,73.61,74.92,72.77,27.88,28.84,24.7,0.768,37.75,39.4,35.2,11.91,11.1,275.3,14.11,23.89,976.007,15.2,0.1758581,0.2211028,0.8667244
"2018-07-01 13:55:00",72288,"CKVY",13.45,73.14,73.35,74.06,72.83,28.29,30.59,26.03,0.788,38.42,40.53,36.54,12.08,12.11,289.4,20.11,24.77,993.667,15.2,0.1758581,0.2211028,0.8667244
"2018-07-01 14:00:00",72289,"CKVY",13.45,73.2,73.44,74.18,72.64,28.02,31.03,26.24,0.782,38.98,41.36,36.74,11.8,12.09,300.6,18.53,15.78,996.5354,15.19,0.1897855,0.2410765,0.8519043
"2018-07-01 14:05:00",72290,"CKVY",13.44,75.79,73.94,75.79,72.7,28.94,30.69,25.45,0.88,38.59,41.38,35.96,10.72,11.29,276.6,15.02,18.41,1000.386,15.2,0.1897855,0.2410765,0.8519043
"2018-07-01 14:10:00",72291,"CKVY",13.45,74.49,74.35,76.16,73.69,28.57,29.8,25.83,0.832,39.15,41.49,37.57,11.12,10.99,284.5,16.09,20.6,1009.642,15.19,0.1897855,0.2410765,0.8519043
"2018-07-01 14:15:00",72292,"CKVY",13.45,74.86,74.76,75.17,74.31,29.39,29.87,24.56,0.867,39.29,41.17,36.43,10.62,10.91,282.9,34.01,15.56,1012.082,15.19,0.1933478,0.2436096,0.8325192
"2018-07-01 14:20:00",72293,"CKVY",13.45,74.86,74.96,75.91,74.18,26.75,30.14,25.07,0.789,39.01,41.32,36.84,11.14,10.86,278.3,20.92,21.26,1012.335,15.19,0.1933478,0.2436096,0.8325192
"2018-07-01 14:25:00",72294,"CKVY",13.44,74.18,74.06,74.86,73.2,25.86,29.49,25.31,0.746,38.31,40.15,36.07,10.01,10.46,284.8,17.77,19.07,1019.081,15.19,0.1933478,0.2436096,0.8325192
"2018-07-01 14:30:00",72295,"CKVY",13.44,74.99,75.63,77.08,73.81,24.87,30.24,24.8,0.736,39.33,41.33,36.69,10.03,9.87,283.6,15.07,13.37,1027.676,15.19,0.1947268,0.2438798,0.8112737
"2018-07-01 14:35:00",72296,"CKVY",13.44,76.28,75.18,76.28,73.57,28.26,31.03,24.94,0.874,40.01,43.03,36.57,9.01,9.46,292.9,17.87,14.69,1033.891,15.19,0.1947268,0.2438798,0.8112737
"2018-07-01 14:40:00",72297,"CKVY",13.44,75.91,75.59,76.28,74.92,30.55,30.55,25.38,0.933,39.9,42.77,37.73,9.32,9.19,291.8,14.37,20.17,1058.617,15.19,0.1947268,0.2438798,0.8112737
"2018-07-01 14:45:00",72298,"CKVY",13.43,75.79,75.2,77.39,73.51,26.27,30.69,24.76,0.799,39.2,43.05,37.33,11.03,10.34,265.7,13.52,21.92,1007.625,15.19,0.1904646,0.2372508,0.7862054
"2018-07-01 14:50:00",72299,"CKVY",13.43,75.04,75.14,76.16,74.25,28.7,28.7,24.39,0.852,38.52,40.64,36.88,11.86,11.59,270.6,12.93,19.07,958.3447,15.19,0.1904646,0.2372508,0.7862054
"2018-07-01 14:55:00",72300,"CKVY",13.43,74.24,74.48,75.66,73.5,26.41,30.11,24.73,0.763,38.47,40.94,36.25,12.34,11.75,293,17.11,21.92,893.4503,15.19,0.1904646,0.2372508,0.7862054
"2018-07-01 15:00:00",72301,"CKVY",13.43,71.45,72.67,74.18,71.45,29.52,30.17,26.58,0.776,38.6,39.88,37.55,12.6,12.54,283.7,14.16,19.73,797.0443,15.19,0.1520903,0.2022891,0.7609674
"2018-07-01 15:05:00",72302,"CKVY",13.42,75.15,73.83,75.52,71.45,25.14,31.23,25.14,0.748,39.4,41.27,37.1,12.66,12.43,278,14.88,24.99,683.8734,15.18,0.1520903,0.2022891,0.7609674
"2018-07-01 15:10:00",72303,"CKVY",13.42,74.52,75.07,75.82,74.4,27.81,28.9,23.87,0.811,38.49,40.33,36.17,12.22,12.7,282.8,18.22,17.97,710.5284,15.18,0.1520903,0.2022891,0.7609674
"2018-07-01 15:15:00",72304,"CKVY",13.42,73.47,74.1,74.71,73.47,28.59,30.06,25.82,0.805,38.97,40.61,37.25,11.1,11.64,269.4,20.78,18.85,754.3207,15.18,0.1597034,0.2111199,0.7314017
"2018-07-01 15:20:00",72305,"CKVY",13.42,74.4,72.96,74.4,72.05,27.09,29.86,27.09,0.787,38.37,39.72,37.41,11.07,11.43,234.6,14.64,18.85,714.6678,15.18,0.1597034,0.2111199,0.7314017
"2018-07-01 15:25:00",72306,"CKVY",13.43,74.08,73.95,74.46,73.41,29.86,31.02,26.43,0.858,39.03,41.8,37.22,10.95,11.02,271.6,21.56,17.97,604.8071,15.18,0.1597034,0.2111199,0.7314017
"2018-07-01 15:30:00",72307,"CKVY",13.43,72.36,72.88,74.21,71.93,28.83,31.5,27.97,0.782,39.22,41.39,37.39,10.06,10.37,269.7,24.23,15.78,503.9789,15.18,0.1196283,0.1640884,0.7001063
"2018-07-01 15:35:00",72308,"CKVY",13.43,72.05,72.12,72.54,71.56,31.23,31.23,28.39,0.838,38.8,39.99,37.88,9.96,9.82,273.7,15.1,19.73,462.0232,15.18,0.1196283,0.1640884,0.7001063
"2018-07-01 15:40:00",72309,"CKVY",13.43,70.94,71.52,72.23,70.88,30.78,32.12,29.04,0.796,38.69,40.2,37.16,10.81,10.45,290.4,13.19,21.04,352.1754,15.17,0.1196283,0.1640884,0.7001063
"2018-07-01 15:45:00",72310,"CKVY",13.44,70.63,70.66,71.06,70.45,32.46,33.97,30.58,0.83,39.8,40.89,38.54,11.48,11.16,302.8,14.32,16.66,299.6134,15.17,0.08886594,0.1282692,0.6663611
"2018-07-01 15:50:00",72311,"CKVY",13.44,74.39,72.79,74.58,70.51,28.18,32.67,27.36,0.818,39.61,41.2,38.05,11.85,11.81,268.4,16.17,18.63,347.5813,15.17,0.08886594,0.1282692,0.6663611
"2018-07-01 15:55:00",72312,"CKVY",13.43,72.79,74.39,75.63,72.79,28.66,30.82,26.06,0.789,39.48,42,36.83,11.42,11.51,262.9,27.55,20.6,469.0015,15.17,0.08886594,0.1282692,0.6663611
"2018-07-01 16:00:00",72313,"CKVY",13.45,75.5,73.38,75.5,72.42,28.69,30.06,27.36,0.865,39.07,40.79,37.71,11.28,11.34,256.6,15.63,15.34,546.426,15.17,0.1361792,0.1832143,0.6305692
"2018-07-01 16:05:00",72314,"CKVY",13.44,71.81,73.47,75.75,71.69,29.11,30.89,27.15,0.775,39.09,41.63,36.7,11.63,11.21,281.4,19.55,21.26,574.5848,15.17,0.1361792,0.1832143,0.6305692
"2018-07-01 16:10:00",72315,"CKVY",13.44,73.9,72.18,74.03,71.19,26.71,30.44,26.71,0.763,38.13,39.15,37.17,12.27,11.94,287,12.44,20.17,449.1151,15.17,0.1361792,0.1832143,0.6305692
"2018-07-01 16:15:00",72316,"CKVY",13.45,73.66,73.78,74.64,73.29,29.83,30.44,26.71,0.845,39.12,40.68,37.62,13.64,13.1,293.4,19.24,23.02,493.7659,15.17,0.1160736,0.1632022,0.5938631
"2018-07-01 16:20:00",72317,"CKVY",13.45,75.02,75.06,76.07,73.54,26.37,29.79,25.17,0.782,39.12,41.45,37.05,13.46,13.68,268.4,14.68,21.7,546.4823,15.17,0.1160736,0.1632022,0.5938631
"2018-07-01 16:25:00",72318,"CKVY",13.44,76.75,75.94,76.87,75.02,27.46,28.59,25.48,0.863,39.65,41.41,37.79,12.53,12.88,270.8,19.66,24.77,716.2779,15.17,0.1160736,0.1632022,0.5938631
"2018-07-01 16:30:00",72319,"CKVY",13.44,75.64,75.54,76.87,74.47,27.81,28.29,24.83,0.842,38.78,41.33,36.75,11.73,12.26,258.7,15.25,18.19,749.6482,15.17,0.1658942,0.2206911,0.5545749
"2018-07-01 16:35:00",72320,"CKVY",13.44,73.91,75.86,77.36,73.91,27.29,28.15,24.45,0.78,38.76,41.19,37.18,11.23,11.52,264.8,15.3,17.1,764.1786,15.17,0.1658942,0.2206911,0.5545749
"2018-07-01 16:40:00",72321,"CKVY",13.43,73.66,73.51,74.09,72.68,28.46,31.71,27.33,0.806,39.72,41.57,38.1,10.64,10.98,260,16.97,16.66,612.0775,15.17,0.1658942,0.2206911,0.5545749
"2018-07-01 16:45:00",72322,"CKVY",13.43,75.88,74.68,76.31,73.47,26.2,30.78,24,0.799,39.61,41.6,36.79,9.53,9.91,267.5,17.99,13.81,539.0201,15.17,0.1216656,0.1671031,0.5141043
"2018-07-01 16:50:00",72323,"CKVY",13.43,73.1,75.28,76.43,73.04,27.6,28.35,25.75,0.767,38.99,41.12,37.06,9.26,9.1,260,19.96,21.7,495.9539,15.17,0.1216656,0.1671031,0.5141043
"2018-07-01 16:55:00",72324,"CKVY",13.42,72.73,72.68,73.16,72.42,30.2,30.2,26.43,0.829,37.61,39.72,36.11,8.72,9.22,283.3,20.48,14.47,451.4029,15.17,0.1216656,0.1671031,0.5141043
"2018-07-01 17:00:00",72325,"CKVY",13.43,73.41,73.18,73.66,72.73,26.88,31.6,26.3,0.755,38.81,41.48,36.35,9.05,8.78,259.9,20.28,17.76,388.3175,15.17,0.0896667,0.1277256,0.4733134
"2018-07-01 17:05:00",72326,"CKVY",13.43,73.04,74.01,75.13,72.79,29.07,29.07,26.71,0.806,38.7,40.05,37.22,8.56,8.88,250.3,16.09,15.56,348.8622,15.17,0.0896667,0.1277256,0.4733134
"2018-07-01 17:10:00",72327,"CKVY",13.43,73.04,73.16,73.53,72.85,26.84,29.14,26.84,0.745,38.14,39.29,36.97,8.61,8.41,254.9,22.26,13.59,373.2378,15.17,0.0896667,0.1277256,0.4733134
"2018-07-01 17:15:00",72328,"CKVY",13.43,75.38,73,75.38,71.99,26.26,31.54,25.95,0.788,38.2,40.77,35.95,8.41,8.62,285,15.13,15.12,363.2892,15.16,0.09266833,0.1295147,0.4308848
"2018-07-01 17:20:00",72329,"CKVY",13.43,75.93,76.16,76.92,75.32,23.97,27.53,23.87,0.733,38.55,40.69,36.54,8.98,8.88,264,24.26,15.56,426.8264,15.16,0.09266833,0.1295147,0.4308848
"2018-07-01 17:25:00",72330,"CKVY",13.43,75.87,76.13,76.49,75.62,24.72,27.05,23.8,0.754,38.07,39.69,36.53,10.29,9.6,249.3,13.46,18.63,554.4592,15.17,0.09266833,0.1295147,0.4308848
"2018-07-01 17:30:00",72331,"CKVY",13.43,73.34,75.03,75.99,73.28,26.37,27.7,23.73,0.739,37.65,39.44,35.94,11.21,10.56,262.9,21.78,21.04,651.5374,15.17,0.1291578,0.1735103,0.3877924
"2018-07-01 17:35:00",72332,"CKVY",13.43,73.96,73.17,74.08,72.42,26.43,28.35,25.75,0.756,37.07,38.73,35.77,11.61,11.58,272,15.35,19.73,529.9448,15.17,0.1291578,0.1735103,0.3877924
"2018-07-01 17:40:00",72333,"CKVY",13.43,71.56,73.34,74.51,71.56,28.69,29.24,24.65,0.757,37.12,38.11,35.92,10.66,11.24,259.3,13.12,12.71,414.0776,15.16,0.1291578,0.1735103,0.3877924
"2018-07-01 17:45:00",72334,"CKVY",13.43,74.27,72.6,74.27,71.43,25.1,28.9,25.06,0.726,37.19,38.56,36.23,10.36,10.66,255.3,13.02,16.66,306.5077,15.16,0.09196603,0.1361478,0.344629
"2018-07-01 17:50:00",72335,"CKVY",13.43,74.39,74.95,75.69,74.14,25.99,27.94,24.52,0.755,37.61,39.89,35.95,9.13,9.61,265.8,15.23,12.28,372.5807,15.16,0.09196603,0.1361478,0.344629
"2018-07-01 17:55:00",72336,"CKVY",13.43,74.88,74.98,75.5,74.39,24.07,26.95,23.87,0.711,37.39,38.61,35.78,8.89,8.88,263.2,15.13,13.37,407.929,15.16,0.09196603,0.1361478,0.344629
"2018-07-01 18:00:00",72337,"CKVY",13.43,75.13,75.05,75.32,74.7,27.05,28.01,24.17,0.805,38.01,39.74,35.84,8.44,8.64,253.8,15.23,14.91,495.6071,15.16,0.1083741,0.1490533,0.3003227
"2018-07-01 18:05:00",72338,"CKVY",13.43,75.56,75.41,75.93,75.07,24.62,29.58,24.62,0.743,38.57,41.79,36.63,8.15,8.24,291.7,20.27,15.34,495.8041,15.16,0.1083741,0.1490533,0.3003227
"2018-07-01 18:10:00",72339,"CKVY",13.43,74.88,75.24,75.75,74.64,26.3,28.25,23.49,0.776,37.79,40.04,35.24,8.87,8.52,287,16.42,17.32,504.6727,15.16,0.1083741,0.1490533,0.3003227
"2018-07-01 18:15:00",72340,"CKVY",13.43,74.58,74.8,75.25,74.45,25.27,28.9,23.97,0.738,38.04,40.44,35.36,8.9,9.03,292.7,12.84,14.69,489.1569,15.16,0.1050447,0.1440562,0.256239
"2018-07-01 18:20:00",72341,"CKVY",13.43,74.88,74.94,75.13,74.58,27.36,28.39,24.38,0.808,38.34,40.09,36.1,9.23,8.99,295.7,12.58,14.69,470.6588,15.16,0.1050447,0.1440562,0.256239
"2018-07-01 18:25:00",72342,"CKVY",13.42,74.88,74.78,75.13,74.51,25.54,27.32,23.28,0.754,37.42,38.95,34.89,9.41,9.51,285.1,11.63,17.1,451.204,15.16,0.1050447,0.1440562,0.256239
"2018-07-01 18:30:00",72343,"CKVY",13.43,75.38,75.13,75.62,74.58,25.37,28.15,24.76,0.761,38.07,39.66,36.49,9.18,9.02,273.6,16.15,22.36,431.7231,15.16,0.09749089,0.1377284,0.2129884
"2018-07-01 18:35:00",72344,"CKVY",13.44,74.45,74.7,75.38,74.39,26.37,27.84,24.52,0.767,37.78,39.48,36.07,10,9.77,291.2,13.59,19.07,413.349,15.16,0.09749089,0.1377284,0.2129884
"2018-07-01 18:40:00",72345,"CKVY",13.44,74.58,74.62,74.88,74.39,25.85,27.39,25.61,0.755,38.04,39.02,37.11,9.34,9.55,294.1,15.25,14.03,395.4049,15.16,0.09749089,0.1377284,0.2129884
"2018-07-01 18:45:00",72346,"CKVY",13.43,74.51,74.55,74.76,74.33,26.5,27.67,24.65,0.773,37.53,39.06,36.07,9.51,9.61,295.7,16.91,14.03,380.0945,15.16,0.09062185,0.1316471,0.1706213
"2018-07-01 18:50:00",72347,"CKVY",13.44,74.7,74.58,74.76,74.39,24.86,27.32,24.38,0.729,37.29,38.79,35.84,8.81,9.07,272.5,13.8,16.66,364.5398,15.16,0.09062185,0.1316471,0.1706213
"2018-07-01 18:55:00",72348,"CKVY",13.44,74.64,74.47,74.88,74.02,25.92,29.38,24.82,0.759,38.65,40.34,36.46,8.47,8.68,281.8,19.97,13.15,349.3987,15.16,0.09062185,0.1316471,0.1706213
"2018-07-01 19:00:00",72349,"CKVY",13.44,74.51,74.62,74.88,74.21,27.12,27.94,23.8,0.791,37.8,39.47,35.08,7.835,8.11,252.8,14.48,11.84,334.0554,15.16,0.07931519,0.1164525,0.1296417
"2018-07-01 19:05:00",72350,"CKVY",13.42,74.39,74.6,74.82,74.39,24.82,27.15,24.65,0.721,37.43,38.5,35.97,7.387,7.563,245.4,13.84,10.74,319.4139,15.16,0.07931519,0.1164525,0.1296417
"2018-07-01 19:10:00",72351,"CKVY",13.46,74.14,74.44,74.76,74.02,27.05,27.46,24.76,0.779,37.9,38.82,35.97,7.013,7.058,274,15.21,11.62,304.5448,15.16,0.07931519,0.1164525,0.1296417
"2018-07-01 19:15:00",72352,"CKVY",13.45,73.9,74.08,74.27,73.84,26.84,28.63,25.48,0.767,37.91,39.53,36.59,7.304,7.148,273.9,12.94,12.93,289.6231,15.16,0.06635243,0.09833323,0.09104757
"2018-07-01 19:20:00",72353,"CKVY",13.44,74.02,73.94,74.33,73.65,26.06,29.45,24.82,0.747,37.97,40.08,35.92,7.157,7.339,267,15.77,10.74,274.3073,15.15,0.06635243,0.09833323,0.09104757
"2018-07-01 19:25:00",72354,"CKVY",13.45,73.53,73.74,74.14,73.41,27.8,28.42,25.54,0.784,37.45,38.89,36.13,7.631,7.425,273.3,12.5,12.49,259.1934,15.15,0.06635243,0.09833323,0.09104757
"2018-07-01 19:30:00",72355,"CKVY",13.44,73.16,73.07,73.53,72.73,27.8,30.41,26.3,0.775,38.49,40.05,36.35,7.54,7.71,282.4,9.85,13.15,243.9148,15.15,0.0588403,0.09045602,0.0560114
"2018-07-01 19:35:00",72356,"CKVY",13.37,72.17,72.74,73.28,72.17,30.37,32.46,27.87,0.818,39.87,41.31,37.96,7.371,7.36,276.3,10.11,8.77,228.8003,15.15,0.0588403,0.09045602,0.0560114
"2018-07-01 19:40:00",72357,"CKVY",13.2,72.42,72.45,72.67,72.3,30.37,32.32,28.8,0.825,40.15,41.2,38.28,6.496,7,278.3,12.79,9.43,213.7838,15.15,0.0588403,0.09045602,0.0560114
"2018-07-01 19:45:00",72358,"CKVY",13.1,72.17,72.2,72.6,71.93,30.75,33.25,29.48,0.829,40,41.71,38.76,5.812,6.097,279,11.98,10.52,199.3704,15.15,0.04693327,0.07411549,0.02788905
"2018-07-01 19:50:00",72359,"CKVY",13.07,72.3,72.32,72.48,72.11,31.64,31.67,29.31,0.856,39.83,40.59,38.6,5.165,5.54,269.9,11.83,6.138,185.7167,15.15,0.04693327,0.07411549,0.02788905
"2018-07-01 19:55:00",72360,"CKVY",13.04,71.43,71.72,72.3,71.25,31.5,34.51,31.12,0.828,40.81,42.03,39.67,4.684,4.912,274.1,10.85,5.699,172.5161,15.15,0.04693327,0.07411549,0.02788905
"2018-07-01 20:00:00",72361,"CKVY",13.03,71.56,71.57,71.68,71.43,31.95,33.28,31.06,0.843,40.2,41.31,39.36,3.998,4.298,272.3,12.92,7.453,159.5322,15.15,0.03157431,0.0514316,0.01219692
"2018-07-01 20:05:00",72362,"CKVY",13,71.19,71.29,71.62,70.94,33.21,34.86,31.71,0.866,40.7,42.29,39.68,3.839,3.934,272.1,13.94,6.795,146.6506,15.15,0.03157431,0.0514316,0.01219692
"2018-07-01 20:10:00",72363,"CKVY",12.99,70.45,70.66,71.06,70.32,33.35,33.69,32.56,0.848,40.28,41.03,39.58,3.555,3.697,267,11.06,4.822,133.9422,15.15,0.03157431,0.0514316,0.01219692
"2018-07-01 20:15:00",72364,"CKVY",12.98,69.34,69.92,70.45,69.34,34.89,35.06,32.94,0.854,40.39,40.92,39.85,3.435,3.489,266.4,10.5,4.603,121.4557,15.15,0.01507301,0.02210408,0.004020533
"2018-07-01 20:20:00",72365,"CKVY",12.97,69.83,69.88,70.63,69.21,34.65,35.13,30.06,0.862,39.39,40.73,37.3,3.366,3.413,257,18.76,5.918,109.2842,15.15,0.01507301,0.02210408,0.004020533
"2018-07-01 20:25:00",72366,"CKVY",12.97,67.98,68.79,69.83,67.98,41.16,41.16,34.45,0.961,41.49,43.6,40.13,3.224,3.326,282.8,11.66,4.165,97.62649,15.14,0.01507301,0.02210408,0.004020533
"2018-07-01 20:30:00",72367,"CKVY",12.96,66.63,67.32,67.98,66.63,44.99,44.99,39.65,1.003,43.38,44.8,42.18,3.021,3.17,282.3,7.41,3.946,86.30948,15.14,0.01024393,0.01549702,0.0002801874
"2018-07-01 20:35:00",72368,"CKVY",12.95,66.01,66.2,66.75,65.95,42.73,45.81,41.77,0.932,43.25,44.9,42.38,2.86,2.947,276.4,8.06,4.384,75.26513,15.14,0.01024393,0.01549702,0.0002801874
"2018-07-01 20:40:00",72369,"CKVY",12.94,64.59,65.48,66.13,64.53,43.28,43.86,41.43,0.899,42.32,43.05,41.61,2.513,2.674,250.7,18.47,2.85,64.49966,15.14,0.01024393,0.01549702,0.0002801874
"2018-07-01 20:45:00",72370,"CKVY",12.93,63.54,64.13,64.59,63.42,39.92,43.25,39.92,0.799,40.4,41.73,38.71,2.625,2.448,246.9,7.862,5.48,53.97074,15.14,0.004664591,0.007679833,2.5E-07
"2018-07-01 20:50:00",72371,"CKVY",12.93,62.62,62.89,63.48,62.56,39.89,40.27,39.75,0.773,38.22,38.77,37.8,2.965,2.752,244.9,8.05,5.48,40.13707,15.14,0.004664591,0.007679833,2.5E-07
"2018-07-01 20:55:00",72372,"CKVY",12.92,61.51,62.05,62.62,61.39,42.12,42.18,39.92,0.785,38.07,38.36,37.82,3.468,3.226,246.2,9.28,4.822,25.55581,15.13,0.004664591,0.007679833,2.5E-07
"2018-07-01 21:00:00",72373,"CKVY",12.91,64.84,63.32,65.09,61.2,35.51,42.15,34.69,0.744,37.01,38.23,36.26,3.846,3.725,265.4,23.5,8.99,13.68276,15.13,0.00356399,0.006214764,2.5E-07
"2018-07-01 21:05:00",72374,"CKVY",12.92,62.08,62.92,64.9,62.02,38.7,39.07,35.51,0.736,37.04,37.24,36.61,3.81,3.842,242.1,10.31,6.357,8.051715,15.13,0.00356399,0.006214764,2.5E-07
"2018-07-01 21:10:00",72375,"CKVY",12.91,61.97,62.34,62.71,61.97,39.66,39.66,37.33,0.751,36.46,37.22,36.15,4.057,3.944,236,11.5,6.138,6.004567,15.13,0.00356399,0.006214764,2.5E-07
"2018-07-01 21:15:00",72376,"CKVY",12.9,60.19,60.96,61.97,60.12,43.84,43.91,39.63,0.779,37.75,38.26,37.06,3.831,3.972,225,9.45,4.822,4.235442,15.13,0.00509288,0.00821252,2.5E-07
"2018-07-01 21:20:00",72377,"CKVY",12.91,59.57,59.73,60.25,59.39,44.29,44.94,43.77,0.77,38.03,38.24,37.7,3.436,3.629,220.7,7.873,3.726,2.829594,15.13,0.00509288,0.00821252,2.5E-07
"2018-07-01 21:25:00",72378,"CKVY",12.9,59.02,59.3,59.57,58.96,44.94,45.28,44.22,0.766,37.83,38.04,37.62,2.719,3.062,228,10.42,2.85,1.785398,15.13,0.00509288,0.00821252,2.5E-07
"2018-07-01 21:30:00",72379,"CKVY",12.9,58.83,58.8,59.08,58.65,42.92,45.08,42.88,0.727,36.85,37.79,36.23,1.873,2.309,275.4,21.78,1.973,1.050536,15.13,0.00141727,0.003104446,2.5E-07
"2018-07-01 21:35:00",72380,"CKVY",12.9,58.52,58.71,58.89,58.46,43.26,43.6,42.75,0.725,36.4,36.62,36.14,1.034,1.469,286,15.66,1.315,0.5425724,15.12,0.00141727,0.003104446,2.5E-07
"2018-07-01 21:40:00",72381,"CKVY",12.9,59.02,58.73,59.08,58.4,42.99,43.91,42.51,0.733,36.49,37.01,36.09,0.593,0.767,316.9,25.32,2.411,0.2328968,15.12,0.00141727,0.003104446,2.5E-07
"2018-07-01 21:45:00",72382,"CKVY",12.9,58.71,58.99,59.14,58.71,45.59,45.8,42.54,0.769,37.09,38.07,36.33,0.594,0.585,346.2,23.26,1.754,0.07533775,15.12,-0.005895643,-0.008175598,2.5E-07
"2018-07-01 21:50:00",72383,"CKVY",12.89,59.14,58.96,59.45,58.52,43.36,46.07,42.06,0.743,37.12,38.16,36.1,1.078,0.766,223.5,84.5,4.822,0.01088397,15.12,-0.005895643,-0.008175598,2.5E-07
"2018-07-01 21:55:00",72384,"CKVY",12.89,59.16,58.94,59.22,58.65,41.52,43.71,41.52,0.712,36.29,37.08,35.82,1.219,1.125,235.2,31.11,2.85,0,15.12,-0.005895643,-0.008175598,2.5E-07
"2018-07-01 22:00:00",72385,"CKVY",12.89,59.78,59.43,59.78,59.09,40.6,41.76,40.5,0.712,35.77,36.06,35.54,1.578,1.373,251.6,14.13,3.288,0,15.12,-0.005270472,-0.007096654,2.5E-07
"2018-07-01 22:05:00",72386,"CKVY",12.88,60.41,60.1,60.47,59.78,39.44,40.64,39.44,0.707,35.79,35.96,35.59,1.811,1.744,263.1,12.14,4.384,0,15.12,-0.005270472,-0.007096654,2.5E-07
"2018-07-01 22:10:00",72387,"CKVY",12.88,60.04,60.41,60.65,59.98,40.91,41.29,39.16,0.724,35.95,36.7,35.49,1.997,1.995,285.6,23.01,3.946,0,15.12,-0.005270472,-0.007096654,2.5E-07
"2018-07-01 22:15:00",72388,"CKVY",12.87,58.62,59.31,60.16,58.56,45.74,45.78,40.67,0.769,37.49,37.98,36.09,1.805,1.869,2.645,14.61,2.411,0,15.12,-0.002084279,-0.00194778,2.5E-07
"2018-07-01 22:20:00",72389,"CKVY",12.88,58.68,58.83,59.17,58.37,45.5,45.74,44.3,0.767,37.5,37.84,37.08,1.909,1.851,0.397,12.23,3.507,0,15.12,-0.002084279,-0.00194778,2.5E-07
"2018-07-01 22:25:00",72390,"CKVY",12.88,58.93,58.45,59.17,57.82,45.3,46.8,44.95,0.77,37.7,37.95,37.41,2.236,2.079,1.758,7.492,3.726,0,15.12,-0.002084279,-0.00194778,2.5E-07
"2018-07-01 22:30:00",72391,"CKVY",12.88,58.56,58.6,58.99,58.25,46.26,46.43,45.26,0.776,37.88,38.07,37.71,2.504,2.409,346.5,18.04,3.288,0,15.12,-0.001508913,-0.001125553,2.5E-07
"2018-07-01 22:35:00",72392,"CKVY",12.87,58.19,57.72,58.62,57.14,46.67,49.41,46.26,0.773,38.05,38.57,37.64,3.137,2.763,7.304,16.42,7.014,0,15.12,-0.001508913,-0.001125553,2.5E-07
"2018-07-01 22:40:00",72393,"CKVY",12.87,58.08,58,58.44,57.58,45.58,47.39,45.47,0.751,37.7,38.07,37.14,3.44,3.362,5.126,23.35,5.918,0,15.12,-0.001508913,-0.001125553,2.5E-07
"2018-07-01 22:45:00",72394,"CKVY",12.87,58.33,58.51,58.94,57.95,45.92,45.92,43.42,0.764,37.02,37.66,36.27,3.025,3.284,304.3,79.93,3.946,0,15.12,0.001428315,0.003058492,2.5E-07
"2018-07-01 22:50:00",72395,"CKVY",12.87,56.3,56.67,58.39,55.75,48.88,50.45,45.92,0.756,37.64,38.08,37.07,2.063,2.629,109.4,75.76,3.288,0,15.12,0.001428315,0.003058492,2.5E-07
"2018-07-01 22:55:00",72396,"CKVY",12.87,56.86,56.77,57.23,56.24,47.44,48.94,46.82,0.749,37.29,37.83,36.99,1.203,1.536,157.5,65.92,1.754,0,15.12,0.001428315,0.003058492,2.5E-07
"2018-07-01 23:00:00",72397,"CKVY",12.87,54.58,56.25,57.36,54.52,52.3,52.51,45.9,0.76,37.37,38.53,36.55,1.132,1.051,88,58.73,2.63,0,15.12,-0.002923306,-0.003330907,2.5E-07
"2018-07-01 23:05:00",72398,"CKVY",12.86,55.01,54.9,55.2,54.46,52.65,52.65,50.59,0.777,37.3,38.05,37.04,0.595,0.849,72.54,52.99,0.877,0,15.12,-0.002923306,-0.003330907,2.5E-07
"2018-07-01 23:10:00",72399,"CKVY",12.85,56.31,55.34,56.37,54.77,48.47,52.61,48.47,0.75,37.2,38.02,36.89,0.509,0.484,70.84,30.13,1.534,0,15.12,-0.002923306,-0.003330907,2.5E-07
"2018-07-01 23:15:00",72400,"CKVY",12.86,54.4,55.09,56.49,53.96,52.03,55.32,48.26,0.751,37.97,38.8,37.01,0.694,0.645,216.9,52.18,2.192,0,15.12,-0.006869922,-0.01000668,2.5E-07
"2018-07-01 23:20:00",72401,"CKVY",12.84,52.17,53.1,55.01,51.8,61.39,62.04,50.8,0.816,38.36,39.47,36.91,1.765,1.18,232,14.51,5.042,0,15.12,-0.006869922,-0.01000668,2.5E-07
"2018-07-01 23:25:00",72402,"CKVY",12.86,50.94,51.83,52.36,50.94,64.37,64.37,61.29,0.818,39.29,39.54,39.11,2.124,2.033,228.4,37.87,3.069,0,15.12,-0.006869922,-0.01000668,2.5E-07
"2018-07-01 23:30:00",72403,"CKVY",12.86,49.28,49.84,51.06,49.22,69.27,69.31,64.44,0.827,39.74,39.97,39.32,1.914,2.112,193.2,82.5,2.63,0,15.12,-0.003511208,-0.004336981,2.5E-07
"2018-07-01 23:35:00",72404,"CKVY",12.85,50.33,49.77,50.33,49.28,65.92,69.38,65.88,0.819,39.62,39.83,39.33,1.385,1.69,304.8,17.47,3.507,0,15.12,-0.003511208,-0.004336981,2.5E-07
"2018-07-01 23:40:00",72405,"CKVY",12.85,49.78,50.07,50.58,49.72,66.95,66.95,65.3,0.815,39.25,39.52,39,1.257,1.339,315.9,50.96,3.507,0,15.12,-0.003511208,-0.004336981,2.5E-07
"2018-07-01 23:45:00",72406,"CKVY",12.85,50.4,50.25,50.52,49.66,66.03,67.15,65.54,0.822,39.35,39.56,39.19,1.256,1.186,285.1,14.9,1.534,0,15.12,-0.004575144,-0.006078645,2.5E-07
"2018-07-01 23:50:00",72407,"CKVY",12.85,48.86,49.51,50.52,48.8,69.8,69.94,65.82,0.821,39.49,39.66,39.3,1.623,1.416,266.6,7.665,3.946,0,15.12,-0.004575144,-0.006078645,2.5E-07
"2018-07-01 23:55:00",72408,"CKVY",12.84,48.38,48.75,49.24,48.32,73.07,73.07,68.5,0.844,39.48,40.28,39.13,1.657,1.589,296.7,13.76,2.63,0,15.12,-0.004575144,-0.006078645,2.5E-07
"2018-07-02 00:00:00",72409,"CKVY",12.84,49.55,48.71,49.55,48.19,69.67,73.24,69.6,0.841,40.01,40.24,39.74,1.929,1.794,286.7,10.38,2.192,0,15.12,-0.004258988,-0.005555614,2.5E-07
"2018-07-02 00:05:00",72410,"CKVY",12.83,50.73,50.23,50.85,49.49,67.27,69.67,67.24,0.848,40.11,40.68,39.73,1.55,1.7,319.9,20.95,3.288,0,15.12,-0.004258988,-0.005555614,2.5E-07
"2018-07-02 00:10:00",72411,"CKVY",12.83,51.59,50.94,51.59,50.6,63.57,67.24,63.57,0.827,39.67,40.27,39.35,1.593,1.605,299.2,28.99,3.069,0,15.12,-0.004258988,-0.005555614,2.5E-07
"2018-07-02 00:15:00",72412,"CKVY",12.83,49.74,51.48,51.84,49.74,65.9,65.9,62.71,0.801,39.5,39.89,38.63,1.584,1.556,223.5,32.25,2.411,0,15.12,-0.004047086,-0.005201546,2.5E-07
"2018-07-02 00:20:00",72413,"CKVY",12.83,49,49.44,50.11,48.87,70.22,70.22,65.15,0.83,39.5,39.91,38.45,1.405,1.623,190,47.04,2.63,0,15.12,-0.004047086,-0.005201546,2.5E-07
"2018-07-02 00:25:00",72414,"CKVY",12.83,48.13,48.66,49.06,48.07,72.14,72.42,68.99,0.826,39.57,39.9,38.96,1.227,1.224,193.8,27.76,2.85,0,15.12,-0.004047086,-0.005201546,2.5E-07
"2018-07-02 00:30:00",72415,"CKVY",12.82,46.9,47.69,48.32,46.9,75.71,75.74,71.04,0.827,39.69,39.97,39.26,1.581,1.435,229.1,13.79,3.288,0,15.12,-0.00463953,-0.006192848,2.5E-07
"2018-07-02 00:35:00",72416,"CKVY",12.82,46.84,46.94,47.15,46.65,74.07,76.22,73.93,0.807,39.37,39.84,39.01,1.932,1.809,219.9,23.48,4.165,0,15.12,-0.00463953,-0.006192848,2.5E-07
"2018-07-02 00:40:00",72417,"CKVY",12.82,46.42,46.44,46.9,46.23,76.16,76.23,74,0.817,39.13,39.4,38.89,1.6,1.805,209.8,69.98,0.658,0,15.12,-0.00463953,-0.006192848,2.5E-07
"2018-07-02 00:45:00",72418,"CKVY",12.82,47.47,46.97,47.59,46.42,72.29,76.16,72.29,0.807,39.33,39.68,39.01,1.272,1.445,325.8,44.41,2.85,0,15.12,-0.004256671,-0.005553368,2.5E-07
"2018-07-02 00:50:00",72419,"CKVY",12.81,47.28,47.4,47.65,47.1,72.15,72.36,71.54,0.8,38.87,39.17,38.61,0.791,0.928,273.8,71.46,1.973,0,15.12,-0.004256671,-0.005553368,2.5E-07
"2018-07-02 00:55:00",72420,"CKVY",12.81,46.79,47.12,47.41,46.73,72.57,72.67,71.23,0.789,38.62,38.9,38.35,1.201,1.003,190.9,40.1,2.63,0,15.12,-0.004256671,-0.005553368,2.5E-07
"2018-07-02 01:00:00",72421,"CKVY",12.81,45.93,46.11,46.79,45.81,76.03,76.27,72.57,0.801,38.59,38.96,38.13,0.665,0.923,137,27.01,0.219,0,15.12,-0.005651825,-0.007991413,2.5E-07
"2018-07-02 01:05:00",72422,"CKVY",12.8,46.43,46.01,46.43,45.75,76.52,76.72,75.73,0.821,38.94,39.53,38.57,0.981,0.745,219.7,25.51,2.63,0,15.12,-0.005651825,-0.007991413,2.5E-07
"2018-07-02 01:10:00",72423,"CKVY",12.8,45.32,45.92,46.56,45.2,80.5,80.5,76.28,0.828,39.23,39.69,38.59,1.037,1.055,266.8,16.01,2.63,0,15.12,-0.005651825,-0.007991413,2.5E-07
"2018-07-02 01:15:00",72424,"CKVY",12.8,45.76,45.4,45.88,44.95,82.8,83.8,80.5,0.867,40.45,41.07,39.61,1.356,1.202,265.7,8.28,1.315,0,15.12,-0.005617462,-0.007936,2.5E-07
"2018-07-02 01:20:00",72425,"CKVY",12.79,43.29,44.46,45.88,43.22,82.4,82.9,79.3,0.784,38.83,40.95,37.75,1.25,1.342,169.2,19.2,1.973,0,15.12,-0.005617462,-0.007936,2.5E-07
"2018-07-02 01:25:00",72426,"CKVY",12.79,45.63,44.06,45.69,43.22,75.97,84.2,75.97,0.791,38.62,39.47,37.81,1.732,1.417,171.3,25.52,5.918,0,15.12,-0.005617462,-0.007936,2.5E-07
"2018-07-02 01:30:00",72427,"CKVY",12.79,44.95,45.41,45.82,44.95,76.8,76.93,74.43,0.779,38.16,38.61,37.57,1.886,1.847,227.6,16.36,2.411,0,15.12,-0.004604126,-0.006140627,2.5E-07
"2018-07-02 01:35:00",72428,"CKVY",12.79,44.83,44.95,45.14,44.71,78.75,78.75,76.83,0.795,38.47,38.74,38.14,1.837,1.831,260.3,14.71,1.973,0,15.12,-0.004604126,-0.006140627,2.5E-07
"2018-07-02 01:40:00",72429,"CKVY",12.79,43.97,44.35,44.89,43.97,82.5,82.5,78.75,0.806,38.84,39.12,38.55,1.446,1.716,274.4,4.936,2.63,0,15.12,-0.004604126,-0.006140627,2.5E-07
"2018-07-02 01:45:00",72430,"CKVY",12.78,43.59,43.84,44.09,43.59,84.3,84.3,82.5,0.812,39.14,39.32,38.84,1.049,1.232,250.6,4.896,1.096,0,15.12,-0.004580755,-0.006092376,2.5E-07
"2018-07-02 01:50:00",72431,"CKVY",12.77,42.98,43.45,43.72,42.92,85.3,85.3,83.4,0.803,39.15,39.57,38.35,0.722,0.909,214.7,47.68,1.754,0,15.12,-0.004580755,-0.006092376,2.5E-07
"2018-07-02 01:55:00",72432,"CKVY",12.77,43.04,42.89,43.1,42.73,85.1,88.2,85.1,0.802,39.23,39.66,38.79,0.643,0.626,120.7,16.52,2.192,0,15.12,-0.004580755,-0.006092376,2.5E-07
"2018-07-02 02:00:00",72433,"CKVY",12.76,42.05,42.39,43.16,41.87,85.9,86,84,0.78,38.15,38.92,37.67,1.286,0.956,158.5,11.24,2.85,0,15.12,-0.005859225,-0.008449389,2.5E-07
"2018-07-02 02:05:00",72434,"CKVY",12.76,43.1,42.63,43.23,41.93,83.7,85.9,83.7,0.792,38.45,38.79,38.01,1.422,1.436,201.3,10.65,2.192,0,15.12,-0.005859225,-0.008449389,2.5E-07
"2018-07-02 02:10:00",72435,"CKVY",12.76,42.36,42.77,43.23,42.36,84.4,84.4,82.4,0.776,38.12,38.64,37.85,1.022,1.242,197.1,7.739,0.877,0,15.12,-0.005859225,-0.008449389,2.5E-07
"2018-07-02 02:15:00",72436,"CKVY",12.75,42.25,42.2,42.49,41.93,85.5,85.7,84.2,0.782,37.99,38.28,37.71,0.488,0.675,181.9,29.42,1.973,0,15.12,-0.005342662,-0.007465464,2.5E-07
"2018-07-02 02:20:00",72437,"CKVY",12.75,43.48,42.8,43.48,42.12,83,85.5,83,0.796,38.43,38.72,38.09,0.682,0.508,263.7,22.28,2.192,0,15.12,-0.005342662,-0.007465464,2.5E-07
"2018-07-02 02:25:00",72438,"CKVY",12.74,43.05,43.53,43.85,43.05,83.3,83.3,82.5,0.786,38.66,38.99,38.18,1.213,0.985,276.3,17.48,2.63,0,15.12,-0.005342662,-0.007465464,2.5E-07
"2018-07-02 02:30:00",72439,"CKVY",12.74,42.63,42.98,43.24,42.56,84.7,84.9,83.3,0.786,38.64,38.92,38.26,1.734,1.535,296.4,3.954,2.411,0,15.12,-0.005546617,-0.007841101,2.5E-07
"2018-07-02 02:35:00",72440,"CKVY",12.75,42.76,42.67,42.88,42.44,85.2,85.8,84.7,0.795,38.59,38.92,38.23,1.994,1.902,328.3,16.57,2.63,0,15.12,-0.005546617,-0.007841101,2.5E-07
"2018-07-02 02:40:00",72441,"CKVY",12.74,43.62,43.39,43.75,42.63,83.6,85.7,83.6,0.806,39.13,39.47,38.52,1.833,1.945,332,8.78,2.411,0,15.12,-0.005546617,-0.007841101,2.5E-07
"2018-07-02 02:45:00",72442,"CKVY",12.72,43.68,43.67,43.81,43.5,83.7,84.2,83.5,0.809,39.09,39.33,38.91,1.342,1.605,320.9,21.38,1.315,0,15.12,-0.004420787,-0.005800126,2.5E-07
"2018-07-02 02:50:00",72443,"CKVY",12.73,42.51,43.14,43.68,42.45,85.5,85.5,83,0.79,38.64,39.12,37.84,0.724,1.027,338.9,34.44,0.877,0,15.12,-0.004420787,-0.005800126,2.5E-07
"2018-07-02 02:55:00",72444,"CKVY",12.73,42.14,42.23,42.64,42.08,87.5,87.6,85.1,0.797,38.49,38.79,38.02,0.304,0.454,129.3,0.119,0.877,0,15.12,-0.004420787,-0.005800126,2.5E-07
"2018-07-02 03:00:00",72445,"CKVY",12.71,42.51,42.24,42.51,42.02,86.6,88.4,86.6,0.8,38.91,39.21,38.58,0.09,0.179,149.8,49.24,0,0,15.12,-0.006306745,-0.009381049,2.5E-07
"2018-07-02 03:05:00",72446,"CKVY",12.72,42.2,42.5,42.64,42.2,86.3,87.4,86.3,0.788,38.9,39.14,38.42,0.044,0.061,243.6,0.056,0,0,15.12,-0.006306745,-0.009381049,2.5E-07
"2018-07-02 03:10:00",72447,"CKVY",12.7,41.77,41.93,42.26,41.65,87.6,87.9,85.9,0.787,38.38,38.7,37.9,0.146,0.102,234.9,7.621,1.754,0,15.12,-0.006306745,-0.009381049,2.5E-07
"2018-07-02 03:15:00",72448,"CKVY",12.71,40.78,40.96,41.83,40.1,89.8,90,85.3,0.776,37.62,38.42,36.11,0.3,0.23,165.2,31.59,2.411,0,15.12,-0.007023196,-0.01102792,2.5E-07
"2018-07-02 03:20:00",72449,"CKVY",12.71,41.09,41.12,41.28,40.72,92.3,92.3,89.8,0.808,38.82,39.09,38,0.778,0.49,225.9,4.808,2.411,0,15.12,-0.007023196,-0.01102792,2.5E-07
"2018-07-02 03:25:00",72450,"CKVY",12.71,40.79,40.93,41.09,40.78,90.9,92.4,90.9,0.786,38.74,39.04,38.33,1.029,0.957,235.5,13.96,2.411,0,15.12,-0.007023196,-0.01102792,2.5E-07
"2018-07-02 03:30:00",72451,"CKVY",12.7,40.85,40.81,41.04,40.6,90.9,91.3,90.7,0.788,38.41,38.67,38.12,0.901,0.957,245.1,0.136,0.658,0,15.12,-0.005857415,-0.00848886,2.5E-07
"2018-07-02 03:35:00",72452,"CKVY",12.7,40.85,40.92,41.04,40.73,90.2,90.9,90.2,0.782,38.41,38.58,38.14,0.423,0.711,244.9,0.077,0,0,15.13,-0.005857415,-0.00848886,2.5E-07
"2018-07-02 03:40:00",72453,"CKVY",12.69,41.28,41.12,41.41,40.73,88.9,90.5,88.9,0.784,38.33,38.62,38.09,0.046,0.147,253,18.29,0.658,0,15.13,-0.005857415,-0.00848886,2.5E-07
"2018-07-02 03:45:00",72454,"CKVY",12.68,41.28,41.44,41.78,41.1,88.3,88.9,86.3,0.778,38.16,38.61,37.52,0.302,0.193,236.2,16.27,1.534,0,15.13,-0.006543107,-0.009978125,2.5E-07
"2018-07-02 03:50:00",72455,"CKVY",12.69,40.54,40.76,41.28,40.54,88.3,89.1,87.6,0.756,37.66,38.13,37.25,0.718,0.469,340.4,21.37,3.069,0,15.13,-0.006543107,-0.009978125,2.5E-07
"2018-07-02 03:55:00",72456,"CKVY",12.67,41.72,41.01,41.9,40.11,85.5,88.8,85.4,0.767,37.62,38.36,36.81,1.489,1.092,353.9,10.25,3.288,0,15.13,-0.006543107,-0.009978125,2.5E-07
"2018-07-02 04:00:00",72457,"CKVY",12.68,43.27,42.53,43.27,41.72,80.2,85.6,80.2,0.763,37.77,38.03,37.41,1.906,1.733,324.3,20.1,3.507,0,15.13,-0.005348734,-0.007493597,2.5E-07
"2018-07-02 04:05:00",72458,"CKVY",12.67,44.01,43.71,44.19,43.2,76.53,80.2,76.36,0.749,37.46,37.75,37.06,1.868,1.836,286.5,22.42,3.507,0,15.13,-0.005348734,-0.007493597,2.5E-07
"2018-07-02 04:10:00",72459,"CKVY",12.68,42.4,43.74,44.26,42.4,79.38,79.38,76.56,0.731,37.05,37.5,36.47,1.9,1.9,271.6,10.56,3.507,0,15.13,-0.005348734,-0.007493597,2.5E-07
"2018-07-02 04:15:00",72460,"CKVY",12.67,41.35,41.9,42.53,41.29,85.7,85.7,79.48,0.758,37.14,37.53,36.5,2.367,2.032,296.5,6.877,5.042,0,15.13,-0.00394998,-0.005061307,2.5E-07
"2018-07-02 04:20:00",72461,"CKVY",12.67,42.16,41.72,42.28,41.23,83.9,86.1,83.9,0.765,37.57,37.86,37.32,3.144,2.926,294.3,9.18,5.261,0,15.13,-0.00394998,-0.005061307,2.5E-07
"2018-07-02 04:25:00",72462,"CKVY",12.67,42.77,42.52,43.02,42.09,81.5,83.9,81.5,0.761,37.74,38.2,37.46,2.82,2.954,282.4,25.33,3.069,0,15.13,-0.00394998,-0.005061307,2.5E-07
"2018-07-02 04:30:00",72463,"CKVY",12.66,42.09,42.43,42.77,42.03,82.9,82.9,81.1,0.754,37.39,37.82,36.68,1.704,2.33,293.3,53.81,1.534,0,15.13,-0.003217888,-0.003887496,2.5E-07
"2018-07-02 04:35:00",72464,"CKVY",12.66,40.18,41.27,42.16,40.18,87.4,87.4,82.8,0.738,36.97,37.52,36.44,1.053,1.251,224.4,7.409,3.069,0,15.13,-0.003217888,-0.003887496,2.5E-07
"2018-07-02 04:40:00",72465,"CKVY",12.66,40.06,39.94,40.24,39.62,90.1,90.1,87.4,0.757,36.9,37.4,36.66,0.941,1.031,242.7,42.45,3.288,0,15.13,-0.003217888,-0.003887496,2.5E-07
"2018-07-02 04:45:00",72466,"CKVY",12.65,40.18,40.11,40.37,39.93,91.2,91.2,90,0.77,37.55,37.85,37.24,0.919,0.912,296.4,8.96,1.096,0,15.13,-0.00535741,-0.007528871,0.0009907114
"2018-07-02 04:50:00",72467,"CKVY",12.65,40.19,40.19,40.31,40.06,91.3,91.5,91.1,0.771,37.89,38.04,37.7,0.582,0.759,303.3,16.1,1.534,0,15.13,-0.00535741,-0.007528871,0.0009907114
"2018-07-02 04:55:00",72468,"CKVY",12.64,39.7,40.18,40.44,39.7,89.5,91.4,89.5,0.742,37.72,38.05,36.87,0.614,0.58,332.8,24.82,1.754,0,15.13,-0.00535741,-0.007528871,0.0009907114
"2018-07-02 05:00:00",72469,"CKVY",12.65,39.82,39.8,39.94,39.57,91.4,91.4,89.4,0.761,37.33,37.66,36.77,0.886,0.801,349.5,28.44,1.973,0,15.13,-0.005892113,-0.008606609,0.006128762
"2018-07-02 05:05:00",72470,"CKVY",12.64,40.56,40.33,40.56,39.82,90.2,91.5,90.2,0.773,37.87,38.04,37.51,0.822,0.933,289.6,3.472,1.534,0,15.13,-0.005892113,-0.008606609,0.006128762
"2018-07-02 05:10:00",72471,"CKVY",12.63,39.57,40.51,40.75,39.57,86.9,90.3,86.8,0.717,37.6,38.05,36.01,0.404,0.63,312.3,11.76,0,0,15.13,-0.005892113,-0.008606609,0.006128762
"2018-07-02 05:15:00",72472,"CKVY",12.64,38.96,39.36,39.82,38.96,94,94.1,87,0.757,37.13,37.67,36.05,0.476,0.398,107.6,31.98,1.973,0,15.13,0.0004845852,0.00074758,0.01592327
"2018-07-02 05:20:00",72473,"CKVY",12.64,38.96,38.51,39.02,38.03,94.9,95,93.3,0.764,37.03,37.65,36.33,0.817,0.565,238.1,26.6,2.192,0,15.13,0.0004845852,0.00074758,0.01592327
"2018-07-02 05:25:00",72474,"CKVY",12.64,38.28,38.61,38.96,38.28,94.7,94.9,94.7,0.743,37.25,37.64,36.9,1.483,1.144,227.5,13.87,2.411,1.518329E-05,15.13,0.0004845852,0.00074758,0.01592327
"2018-07-02 05:30:00",72475,"CKVY",12.64,37.6,37.76,38.34,37.47,94.7,94.7,94.4,0.723,36.35,36.97,36.03,1.621,1.532,272.8,13.57,2.192,0.03419899,15.13,0.0004521664,0.0006887788,0.03566188
"2018-07-02 05:35:00",72476,"CKVY",12.63,37.72,37.6,37.72,37.41,94.8,94.9,94.7,0.727,36.25,36.39,36.04,1.607,1.653,301.1,6.757,1.754,0.1560878,15.13,0.0004521664,0.0006887788,0.03566188
"2018-07-02 05:40:00",72477,"CKVY",12.63,37.54,37.7,37.91,37.41,94.4,94.9,94.3,0.719,36.3,36.55,35.95,1.149,1.437,311.3,18.91,1.754,0.4038831,15.13,0.0004521664,0.0006887788,0.03566188
"2018-07-02 05:45:00",72478,"CKVY",12.64,37.23,37.45,37.6,37.1,94.6,94.8,94.3,0.712,36.05,36.24,35.68,0.639,0.902,326.6,0.091,0,0.8143374,15.13,0.0006213069,0.0009057823,0.06686183
"2018-07-02 05:50:00",72479,"CKVY",12.63,37.04,37.37,37.72,36.98,95.4,95.5,94.6,0.712,36.12,36.53,35.67,0.591,0.551,57.57,56.95,2.85,1.457245,15.13,0.0006213069,0.0009057823,0.06686183
"2018-07-02 05:55:00",72480,"CKVY",12.63,37.16,37.17,37.6,36.61,96.4,96.7,95.4,0.724,36.17,36.75,35.44,0.827,0.672,113.3,4.776,1.973,2.427596,15.13,0.0006213069,0.0009057823,0.06686183
"2018-07-02 06:00:00",72481,"CKVY",12.63,37.47,37.23,37.6,36.86,97,97.1,96.3,0.737,36.4,36.85,35.93,1.08,0.941,141.9,42.79,1.754,3.747013,15.13,0.0008398177,0.0009960119,0.1033707
"2018-07-02 06:05:00",72482,"CKVY",12.63,36.67,36.71,37.54,36.24,96.4,97,95.7,0.709,35.75,36.77,35.13,1.378,1.226,237.9,22.57,3.288,5.319559,15.13,0.0008398177,0.0009960119,0.1033707
"2018-07-02 06:10:00",72483,"CKVY",12.63,37.29,37.07,37.35,36.61,96.7,96.9,96.3,0.729,36.23,36.55,35.68,1.884,1.644,278.1,10.68,3.726,7.028674,15.13,0.0008398177,0.0009960119,0.1033707
"2018-07-02 06:15:00",72484,"CKVY",12.64,37.35,37.34,37.47,37.23,96.2,96.8,96.2,0.728,36.44,36.59,36.26,2.396,2.136,279.1,8.6,3.288,8.786531,15.13,0.001545354,0.001839505,0.14303
"2018-07-02 06:20:00",72485,"CKVY",12.63,37.16,37.46,37.66,37.16,95.9,96.3,95.8,0.72,36.49,36.68,36.11,2.089,2.358,272.7,9.08,2.192,10.54803,15.13,0.001545354,0.001839505,0.14303
"2018-07-02 06:25:00",72486,"CKVY",12.64,36.79,36.92,37.29,36.67,95.5,95.9,95.5,0.706,35.77,36.22,35.52,1.185,1.621,130.5,21.71,0.877,12.26913,15.13,0.001545354,0.001839505,0.14303
"2018-07-02 06:30:00",72487,"CKVY",12.66,37.6,36.97,37.6,36.61,95.7,95.7,95.4,0.73,35.81,36.49,35.43,0.446,0.824,40.16,41.61,0.877,15.43422,15.13,0.00298928,0.003409158,0.1847187
"2018-07-02 06:35:00",72488,"CKVY",12.66,37.91,37.4,37.91,37.04,95.1,95.6,94.9,0.735,36.11,36.63,35.73,0.312,0.378,148.5,9.5,1.754,31.84619,15.14,0.00298928,0.003409158,0.1847187
"2018-07-02 06:40:00",72489,"CKVY",12.68,39.7,38.79,39.82,37.85,95.1,95.4,95,0.788,37.55,38.55,36.56,0.268,0.276,166,7.562,0,54.26606,15.14,0.00298928,0.003409158,0.1847187
"2018-07-02 06:45:00",72490,"CKVY",12.68,42.05,40.93,42.11,39.7,91.3,95.1,91.3,0.829,39.35,39.95,38.41,0.24,0.262,156.4,17.12,0,78.25667,15.14,0.009869949,0.01058316,0.2269549
"2018-07-02 06:50:00",72491,"CKVY",12.69,42.42,42.14,42.54,41.86,87.3,91.2,87.3,0.804,38.96,39.75,38.43,0.059,0.107,160.8,31.85,0.658,92.12611,15.14,0.009869949,0.01058316,0.2269549
"2018-07-02 06:55:00",72492,"CKVY",12.71,41.92,42.26,42.66,41.86,86.5,87.3,85.9,0.781,38.53,39.06,38.17,0.349,0.171,203.1,23.54,1.534,103.2808,15.15,0.009869949,0.01058316,0.2269549
"2018-07-02 07:00:00",72493,"CKVY",12.71,42.05,41.9,42.17,41.68,88,88.2,86.4,0.799,38.44,38.85,38.06,0.685,0.523,227,12.35,2.192,114.7565,15.15,0.01406336,0.01512755,0.2700662
"2018-07-02 07:05:00",72494,"CKVY",12.72,42.79,42.47,42.91,42.05,87.6,88.1,87.1,0.819,39.1,39.63,38.63,1.206,0.932,211.1,9.09,2.411,126.5075,15.15,0.01406336,0.01512755,0.2700662
"2018-07-02 07:10:00",72495,"CKVY",12.73,44.27,43.53,44.39,42.79,86.5,87.6,86.3,0.855,39.89,40.65,39.35,1.399,1.344,212.1,13.74,2.192,138.5544,15.16,0.01406336,0.01512755,0.2700662
"2018-07-02 07:15:00",72496,"CKVY",12.73,45.38,44.96,45.51,44.33,85.6,86.7,85.4,0.883,41.02,41.51,40.57,1.648,1.506,216.6,15.75,2.85,150.9698,15.16,0.01858995,0.02044323,0.3131569
"2018-07-02 07:20:00",72497,"CKVY",12.75,46.25,45.82,46.31,45.32,82.9,85.6,82.9,0.883,41.39,41.69,41.04,1.566,1.653,229.7,17.51,2.85,163.5494,15.16,0.01858995,0.02044323,0.3131569
"2018-07-02 07:25:00",72498,"CKVY",12.76,48.1,46.82,48.1,46.25,80.7,82.9,80.7,0.923,41.52,42.5,41.06,1.184,1.387,249.6,54.77,1.534,176.3108,15.16,0.01858995,0.02044323,0.3131569
"2018-07-02 07:30:00",72499,"CKVY",12.78,48.66,48.47,48.78,48.04,75.37,80.7,75.17,0.88,41.52,42.54,40.96,1.014,1.146,31.26,25.3,2.411,189.7778,15.17,0.02475852,0.02746684,0.3560037
"2018-07-02 07:35:00",72500,"CKVY",12.79,49.09,49.18,49.65,48.66,74.34,75.72,72.18,0.882,41.07,41.72,40.6,0.641,0.797,324.3,83.3,1.534,204.2121,15.17,0.02475852,0.02746684,0.3560037
"2018-07-02 07:40:00",72501,"CKVY",12.85,49.95,49.47,50.08,48.97,74.07,75.48,73.21,0.907,41.7,42.15,41.23,1.022,0.746,189.3,31.03,3.288,218.8583,15.17,0.02475852,0.02746684,0.3560037
"2018-07-02 07:45:00",72502,"CKVY",12.88,50.94,50.56,51.13,49.95,72.63,74.52,70.09,0.923,41.83,42.99,41.01,1.909,1.43,174,15.77,6.357,233.317,15.18,0.03161101,0.03483851,0.3993898
"2018-07-02 07:50:00",72503,"CKVY",12.94,51.5,51.2,51.56,50.82,70.05,73.18,68.92,0.909,41.95,42.86,41.36,3.189,2.47,174.8,12.55,7.891,247.6095,15.18,0.03161101,0.03483851,0.3993898
"2018-07-02 07:55:00",72504,"CKVY",13.02,51.49,51.39,51.56,51.06,67.13,70.32,67.13,0.871,41.49,42.09,40.89,3.93,3.627,185.3,14.98,5.261,262.2362,15.18,0.03161101,0.03483851,0.3993898
"2018-07-02 08:00:00",72505,"CKVY",13.1,52.17,51.81,52.23,51.43,67.3,68.13,66.24,0.895,41.32,41.83,40.78,3.705,3.812,177.6,13.95,5.261,277.0266,15.18,0.03974095,0.04649964,0.4422161
"2018-07-02 08:05:00",72506,"CKVY",13.18,53.03,52.57,53.03,52.1,65.51,67.33,65.27,0.899,41.6,42.21,40.95,3.089,3.445,164.2,26.14,3.946,291.8612,15.18,0.03974095,0.04649964,0.4422161
"2018-07-02 08:10:00",72507,"CKVY",13.27,53.33,53.33,53.64,52.9,65.61,66.03,63.97,0.911,41.91,42.39,41.13,2.503,2.798,148.9,12.84,4.165,306.8215,15.18,0.03974095,0.04649964,0.4422161
"2018-07-02 08:15:00",72508,"CKVY",13.36,53.88,53.62,53.94,53.27,64.23,66.5,64.23,0.91,42.16,42.78,41.75,1.933,2.219,186.3,33.58,3.288,321.7809,15.19,0.04687234,0.05407876,0.4840216
"2018-07-02 08:20:00",72509,"CKVY",13.43,55.11,54.42,55.11,53.88,63.1,66.02,63.07,0.935,42.66,43.43,42.1,1.59,1.833,151.4,32.82,3.288,336.7072,15.19,0.04687234,0.05407876,0.4840216
"2018-07-02 08:25:00",72510,"CKVY",13.51,54.87,54.83,55.3,54.25,63.48,65.09,61.69,0.932,42.44,43.14,41.74,1.544,1.585,157.9,29.93,3.726,351.678,15.19,0.04687234,0.05407876,0.4840216
"2018-07-02 08:30:00",72511,"CKVY",13.57,56.35,55.46,56.47,54.8,62.1,65.05,62.07,0.962,43.41,44.7,42.47,1.558,1.568,142.4,23.11,3.288,366.9855,15.19,0.05374881,0.06002886,0.5241656
"2018-07-02 08:35:00",72512,"CKVY",13.65,56.47,56.53,57.09,55.91,59.91,65.26,58.81,0.932,43.64,44.85,42.37,1.766,1.604,157.8,25.74,3.507,382.5117,15.19,0.05374881,0.06002886,0.5241656
"2018-07-02 08:40:00",72513,"CKVY",13.78,57.26,56.92,57.57,56.34,59.14,64.98,57.57,0.947,43.36,45.13,42.22,1.829,1.764,130.9,29.44,2.85,398.08,15.19,0.05374881,0.06002886,0.5241656
"2018-07-02 08:45:00",72514,"CKVY",13.72,58.3,57.96,58.54,57.14,55.71,61.72,53.93,0.926,43.04,44.48,41.77,2.127,1.923,144.7,21.08,4.165,413.3466,15.19,0.06237759,0.06979302,0.563355
"2018-07-02 08:50:00",72515,"CKVY",13.65,58.05,58.3,58.67,57.98,56.32,58.31,54.09,0.928,42.94,43.88,41.74,2.369,2.192,150.1,22.68,4.384,428.2527,15.19,0.06237759,0.06979302,0.563355
"2018-07-02 08:55:00",72516,"CKVY",13.6,59.15,58.64,59.15,58.05,55.09,57.69,52.55,0.944,42.44,43.27,41.61,2.996,2.71,166.1,13.34,5.261,442.7072,15.19,0.06237759,0.06979302,0.563355
"2018-07-02 09:00:00",72517,"CKVY",13.57,59.28,59.08,59.4,58.41,52.55,57.18,52.55,0.904,42.85,43.75,41.93,3.406,3.231,152.3,19.66,5.261,457.5408,15.19,0.07135084,0.08163807,0.6021723
"2018-07-02 09:05:00",72518,"CKVY",13.54,59.52,59.59,59.96,59.03,52.07,54.67,50.56,0.904,42.11,42.99,41.2,3.602,3.574,160.2,15.15,5.48,472.3914,15.2,0.07135084,0.08163807,0.6021723
"2018-07-02 09:10:00",72519,"CKVY",13.52,60.82,60.28,61.07,59.52,49.67,52.2,45.89,0.903,41.53,42.45,40.09,3.625,3.63,152.2,15.38,5.918,487.4235,15.2,0.07135084,0.08163807,0.6021723
"2018-07-02 09:15:00",72520,"CKVY",13.51,61.43,60.53,61.43,59.95,51.51,53.09,47.23,0.957,41.81,43.48,40.27,3.638,3.692,144.9,17.44,5.918,501.9746,15.2,0.08079817,0.09432445,0.6397125
"2018-07-02 09:20:00",72521,"CKVY",13.5,60.87,61.17,61.61,60.74,52.2,53.43,49.21,0.951,43.04,43.98,42.2,3.752,3.658,147.8,16.63,5.261,516.4915,15.2,0.08079817,0.09432445,0.6397125
"2018-07-02 09:25:00",72522,"CKVY",13.49,60.73,60.89,61.42,60.43,53.18,53.74,49.11,0.964,42.92,44.24,41.86,3.761,3.704,127.6,15.22,5.918,530.9135,15.2,0.08079817,0.09432445,0.6397125
"2018-07-02 09:30:00",72523,"CKVY",13.49,62.21,61.53,62.27,60.61,47.66,54.18,44.64,0.91,42.47,44.11,40.1,3.927,3.789,134.5,19.41,6.795,545.3072,15.2,0.08823884,0.1025407,0.6733581
"2018-07-02 09:35:00",72524,"CKVY",13.5,62.45,62.36,62.7,61.9,47.18,48.79,44.13,0.909,41.82,42.76,40.3,4.198,4.098,143.5,13.54,6.576,558.2955,15.2,0.08823884,0.1025407,0.6733581
"2018-07-02 09:40:00",72525,"CKVY",13.5,63.19,63.15,63.69,62.39,43.37,48.07,41.66,0.858,41.4,42.97,38.9,4.188,4.181,143.6,17.24,6.138,569.4224,15.2,0.08823884,0.1025407,0.6733581
"2018-07-02 09:45:00",72526,"CKVY",13.5,63.32,63.56,63.93,63.19,42.11,48.35,41.56,0.836,41.2,43.91,39.59,4.225,4.175,142.7,18.03,7.891,581.1644,15.2,0.09719235,0.1143075,0.7075574
"2018-07-02 09:50:00",72527,"CKVY",13.5,64.91,64.07,64.91,63.19,41.62,47.59,40.05,0.874,41.14,43.67,39.27,4.045,4.143,120.3,22.19,5.918,592.4695,15.2,0.09719235,0.1143075,0.7075574
"2018-07-02 09:55:00",72528,"CKVY",13.49,65.64,65.4,65.7,64.91,41.21,44.53,39.19,0.888,41.43,43.39,39.85,3.775,3.899,125.2,19.7,5.918,598.7089,15.2,0.09719235,0.1143075,0.7075574
"2018-07-02 10:00:00",72529,"CKVY",13.5,65.57,65.81,66.56,65.27,40.55,43.71,38.43,0.871,41.69,42.75,39.85,3.501,3.639,116.6,19.42,6.357,611.3584,15.2,0.1048542,0.122817,0.7381594
"2018-07-02 10:05:00",72530,"CKVY",13.49,65.87,65.53,65.88,65.13,40.75,41.75,37.5,0.885,40.31,41.8,38.75,3.551,3.539,122.9,17.75,5.918,624.7061,15.2,0.1048542,0.122817,0.7381594
"2018-07-02 10:10:00",72531,"CKVY",13.5,67.11,66.63,67.23,65.75,38.66,43.67,36.85,0.876,41.53,44.05,39.86,3.617,3.639,124.9,21.13,5.699,642.4274,15.2,0.1048542,0.122817,0.7381594
"2018-07-02 10:15:00",72532,"CKVY",13.5,67.54,67.4,67.66,67.11,40.45,40.45,35.51,0.93,40.79,42.69,39.27,3.554,3.667,136.2,17.74,5.699,652.6589,15.2,0.1129421,0.1314473,0.7670159
"2018-07-02 10:20:00",72533,"CKVY",13.5,68.09,68.19,68.46,67.48,35.68,40.51,34.14,0.837,40.95,42.69,39.03,3.493,3.489,155.2,18.63,6.576,667.3387,15.2,0.1129421,0.1314473,0.7670159
"2018-07-02 10:25:00",72534,"CKVY",13.5,68.96,68.32,69.08,67.72,37.26,39.35,35.34,0.9,40.84,42.95,39.64,3.875,3.73,157.6,15.8,7.234,686.5012,15.2,0.1129421,0.1314473,0.7670159
"2018-07-02 10:30:00",72535,"CKVY",13.5,68.58,69.04,69.45,68.52,37.74,38.59,35.03,0.9,41.45,42.83,40.23,4.351,4.085,171.1,16.85,6.795,704.9106,15.2,0.12436,0.144778,0.7925096
"2018-07-02 10:35:00",72536,"CKVY",13.5,68.88,68.48,68.88,68.08,35.98,38.63,34.96,0.867,41.08,42.32,39.58,4.067,4.284,158.3,25.37,5.918,719.0834,15.2,0.12436,0.144778,0.7925096
"2018-07-02 10:40:00",72537,"CKVY",13.49,69.97,69.63,70.29,68.69,34.4,39.17,33.61,0.86,41.49,43.71,39.84,3.471,3.703,166.1,41.88,5.48,732.039,15.2,0.12436,0.144778,0.7925096
"2018-07-02 10:45:00",72538,"CKVY",13.49,70.4,70.51,71.14,69.91,35.29,38.86,33.14,0.896,42.03,44.54,39.96,3.408,3.331,170.6,24.4,8.11,745.71,15.2,0.1319387,0.1531617,0.8150855
"2018-07-02 10:50:00",72539,"CKVY",13.49,70.65,70.07,70.77,69.29,35.26,38.69,33.48,0.902,41.57,43.76,40.27,3.613,3.493,196.1,26.45,6.576,757.8279,15.2,0.1319387,0.1531617,0.8150855
"2018-07-02 10:55:00",72540,"CKVY",13.49,71.02,71.02,71.33,70.58,37.01,37.55,32.55,0.959,41.84,43.75,40.05,3.666,3.626,173.4,50.89,5.699,767.2717,15.21,0.1319387,0.1531617,0.8150855
"2018-07-02 11:00:00",72541,"CKVY",13.48,71.39,71.24,71.51,70.89,34.61,36.8,33.1,0.908,41.81,43.42,40.77,3.407,3.618,160.4,26.2,5.918,775.5382,15.21,0.1380427,0.1594934,0.8352384
"2018-07-02 11:05:00",72542,"CKVY",13.48,70.77,71.58,72.31,70.77,34.4,36.29,32.41,0.884,41.51,43.62,40.29,3.175,3.241,204.5,28.66,5.261,784.9319,15.21,0.1380427,0.1594934,0.8352384
"2018-07-02 11:10:00",72543,"CKVY",13.48,71.63,71.09,71.63,70.58,33.92,36.94,33.65,0.897,41.84,43.6,41.12,2.959,3.118,313,45.99,4.165,794.8483,15.2,0.1380427,0.1594934,0.8352384
"2018-07-02 11:15:00",72544,"CKVY",13.48,72,72.13,72.74,71.51,35.22,37.52,31.25,0.944,41.96,45.04,40.5,2.412,2.677,107,85.8,4.384,804.5517,15.21,0.1430096,0.1632476,0.8528066
"2018-07-02 11:20:00",72545,"CKVY",13.48,73.72,72.74,73.72,72,33.85,37.69,32.11,0.961,43.18,46.09,40.98,2.294,2.345,114.3,33.81,5.042,814.4927,15.21,0.1430096,0.1632476,0.8528066
"2018-07-02 11:25:00",72546,"CKVY",13.47,72.78,74.06,75.38,72.72,32.47,35.53,29.33,0.893,42.89,45.86,40.29,2.451,2.33,116.5,26.53,5.042,824.528,15.21,0.1430096,0.1632476,0.8528066
"2018-07-02 11:30:00",72547,"CKVY",13.46,72.95,72.88,73.45,72.34,31.17,36.99,30.62,0.862,42.24,44.7,40.47,2.827,2.645,120.8,26.68,6.138,834.8806,15.21,0.14899,0.1679428,0.8661607
"2018-07-02 11:35:00",72548,"CKVY",13.46,74.18,73.75,74.43,72.95,30.96,34.66,29.53,0.893,42.07,44.51,39.7,2.8,2.799,63.61,40.88,5.918,844.2963,15.21,0.14899,0.1679428,0.8661607
"2018-07-02 11:40:00",72549,"CKVY",13.46,73.32,73.41,74.12,72.89,31.38,35.21,30.48,0.879,41.89,44.76,40.26,3.201,3.068,25.29,31.93,7.014,854.3017,15.2,0.14899,0.1679428,0.8661607
"2018-07-02 11:45:00",72550,"CKVY",13.45,73.94,73.96,74.55,73.14,30.35,33.6,30.11,0.868,42.06,43.59,40.57,3.528,3.157,12.23,46.29,9.43,866.9205,15.21,0.1562341,0.1779279,0.8789483
"2018-07-02 11:50:00",72551,"CKVY",13.45,74,73.59,74.06,73.26,31.44,33.64,30.01,0.901,41.72,43.24,40.17,3.979,3.842,330.9,31.87,6.138,872.6463,15.21,0.1562341,0.1779279,0.8789483
"2018-07-02 11:55:00",72552,"CKVY",13.45,73.88,74.19,74.62,73.88,30.83,33.4,29.59,0.88,41.88,43.4,40.51,3.709,3.744,19.14,30.37,6.138,877.687,15.2,0.1562341,0.1779279,0.8789483
"2018-07-02 12:00:00",72553,"CKVY",13.45,75.6,75.07,76.16,73.81,28.84,33.16,28.43,0.872,42.43,44.69,40.9,3.296,3.717,308.3,48.95,6.138,880.9969,15.2,0.16065,0.1854686,0.8876697
"2018-07-02 12:05:00",72554,"CKVY",13.44,73.94,75.18,75.91,73.81,30.48,33.02,28.7,0.872,41.84,44.59,40.5,2.966,2.964,312.8,43.8,6.795,892.6527,15.2,0.16065,0.1854686,0.8876697
"2018-07-02 12:10:00",72555,"CKVY",13.45,74.8,74.05,75.17,73.2,31.99,33.94,30.35,0.942,42.11,44.42,40.84,3.207,3.05,345,44.33,7.234,837.2903,15.2,0.16065,0.1854686,0.8876697
"2018-07-02 12:15:00",72556,"CKVY",13.44,74.12,74.42,74.92,73.81,30.83,33.7,29.39,0.887,41.68,44.07,40.12,3.295,3.34,25.54,23.44,5.918,853.5843,15.2,0.1569202,0.179349,0.8935245
"2018-07-02 12:20:00",72557,"CKVY",13.43,76.27,75.23,76.34,74.06,31.24,34.22,28.74,0.966,42.45,45.47,40.43,3.009,3.234,321.6,38.39,5.042,866.4199,15.2,0.1569202,0.179349,0.8935245
"2018-07-02 12:25:00",72558,"CKVY",13.43,75.66,75.99,76.77,75.29,31.72,33.02,28.29,0.961,42.85,45.28,40.88,3.589,3.325,11.94,21.92,10.08,937.6432,15.2,0.1569202,0.179349,0.8935245
"2018-07-02 12:30:00",72559,"CKVY",13.43,75.59,75.56,76.02,74.79,30.82,33.15,29.08,0.931,42.56,44.41,41.18,4.166,3.828,344.3,20.7,8.99,928.0596,15.2,0.1688539,0.1934659,0.8951102
"2018-07-02 12:35:00",72560,"CKVY",13.42,74.9,74.5,76.26,73.06,30.68,33.63,29.56,0.906,42.5,45.19,40.14,5.27,4.832,47.05,41.2,9.43,825.3271,15.2,0.1688539,0.1934659,0.8951102
"2018-07-02 12:40:00",72561,"CKVY",13.43,76.87,75.74,76.99,74.84,29.18,31.64,28.46,0.92,42.03,44.46,40.61,4.299,4.889,56.63,86.5,6.576,792.6639,15.2,0.1688539,0.1934659,0.8951102
"2018-07-02 12:45:00",72562,"CKVY",13.43,76.31,76.2,76.87,75.75,28.22,31.23,27.22,0.873,41.54,43.71,39.97,3.753,4.034,291.9,29.13,7.234,800.2832,15.2,0.1514474,0.1790033,0.895404
"2018-07-02 12:50:00",72563,"CKVY",13.42,77.78,76.67,77.91,76.18,26.95,30.58,25.48,0.876,41.31,43.87,39.66,2.586,3.054,252.8,45.88,6.357,894.1937,15.2,0.1514474,0.1790033,0.895404
"2018-07-02 12:55:00",72564,"CKVY",13.42,78.21,77.7,78.21,77.04,27.22,29.1,23.97,0.897,40.38,43.14,38.29,3.257,2.776,289.1,45.3,10.3,925.3958,15.2,0.1514474,0.1790033,0.895404
"2018-07-02 13:00:00",72565,"CKVY",13.42,79.57,79.52,80.2,78.34,24.52,27.43,22.7,0.845,39.9,42.11,38.31,4.802,3.981,247.1,19.26,12.49,927.7411,15.2,0.1727441,0.198143,0.8937969
"2018-07-02 13:05:00",72566,"CKVY",13.42,80.6,79.91,80.6,79.14,24.35,26.3,21.98,0.868,39.66,42.31,37.72,7.586,6.442,243.6,17.45,21.7,938.0215,15.2,0.1727441,0.198143,0.8937969
"2018-07-02 13:10:00",72567,"CKVY",13.41,80.3,80.5,81.4,79.57,21.67,25.89,21.26,0.765,40.27,42.46,37.63,9.83,8.88,247.6,15.7,19.95,955.1292,15.2,0.1727441,0.198143,0.8937969
"2018-07-02 13:15:00",72568,"CKVY",13.41,80.1,80.5,81.5,79.63,23.59,25.71,21.16,0.826,39.35,42.42,36.93,9.79,9.84,250.6,18.96,12.49,967.6439,15.2,0.1973047,0.2446911,0.8881195
"2018-07-02 13:20:00",72569,"CKVY",13.4,80.2,79.82,80.4,79.2,24.38,26.78,20.75,0.857,39.44,42.85,36.46,10,9.47,222.5,21.65,19.73,978.2932,15.2,0.1973047,0.2446911,0.8881195
"2018-07-02 13:25:00",72570,"CKVY",13.39,80.8,81,82.3,79.57,24.07,24.76,20.2,0.864,39.12,41.51,36.19,10.1,9.93,248.5,17.25,24.99,981.7476,15.2,0.1973047,0.2446911,0.8881195
"2018-07-02 13:30:00",72571,"CKVY",13.39,79.38,80.3,81.6,78.89,22.77,24.65,19.79,0.78,38.3,41.18,35.87,11.77,10.88,248.5,16.36,22.14,968.072,15.19,0.1981517,0.2518354,0.8793966
"2018-07-02 13:35:00",72572,"CKVY",13.39,82.3,80.3,82.3,79.2,22.26,25.71,20.68,0.84,39.04,42.69,36.36,11.94,12.18,237.3,15.59,19.29,956.4442,15.19,0.1981517,0.2518354,0.8793966
"2018-07-02 13:40:00",72573,"CKVY",13.39,81.8,82.1,83.6,80.9,21.71,25.06,19.65,0.804,39.8,42.59,37,11.34,11.76,237.3,21.27,16.88,977.8943,15.19,0.1981517,0.2518354,0.8793966
"2018-07-02 13:45:00",72574,"CKVY",13.39,82.2,82.2,82.8,81.5,22.94,23.9,19.69,0.862,39.62,41.46,36.75,10.63,10.86,235.2,20.67,22.58,1015.204,15.19,0.2210517,0.2819118,0.8659717
"2018-07-02 13:50:00",72575,"CKVY",13.38,81.4,81.9,83.3,81.2,21.71,24.21,19.31,0.795,38.07,42.47,35.81,11.34,10.88,244,17.82,20.17,1056.949,15.19,0.2210517,0.2819118,0.8659717
"2018-07-02 13:55:00",72576,"CKVY",13.38,82,81.1,82.2,80.3,21.16,22.39,19.83,0.79,37.59,39.18,35.51,12.1,11.68,251.5,18.69,23.67,995.0891,15.19,0.2210517,0.2819118,0.8659717
"2018-07-02 14:00:00",72577,"CKVY",13.38,81.7,81.7,82.3,80.9,19.79,22.39,19.11,0.73,37.76,39.8,35.78,12.47,12.44,251.1,22.78,19.73,988.4893,15.19,0.2111435,0.2724839,0.8523513
"2018-07-02 14:05:00",72578,"CKVY",13.38,81.9,81.9,83.4,80.7,19.69,23.63,19.07,0.732,38,41.35,35.29,11.9,12,246.8,23.52,28.72,984.6101,15.19,0.2111435,0.2724839,0.8523513
"2018-07-02 14:10:00",72579,"CKVY",13.37,80.2,81.4,82.5,80.2,19.45,20.72,18.46,0.685,36.17,38.05,34.57,13.41,12.61,261.4,14.2,26.3,1032.794,15.19,0.2111435,0.2724839,0.8523513
"2018-07-02 14:15:00",72580,"CKVY",13.37,81.7,81.1,81.8,80.1,20.07,21.57,18.52,0.74,36.38,38.58,34.66,13.94,13.59,254.1,17.7,21.7,1006.086,15.19,0.2158878,0.2813659,0.8349042
"2018-07-02 14:20:00",72581,"CKVY",13.37,81.1,81.3,81.8,80.7,22.74,23.32,19.04,0.824,37.71,40.36,35.2,14.65,14.59,235.7,19.33,21.92,976.7068,15.19,0.2158878,0.2813659,0.8349042
"2018-07-02 14:25:00",72582,"CKVY",13.37,82,81.4,82.2,80.7,21.78,22.6,18.66,0.813,36.68,39.35,34.54,14.3,14.62,244.6,16.43,27.62,952.3389,15.18,0.2158878,0.2813659,0.8349042
"2018-07-02 14:30:00",72583,"CKVY",13.37,81.1,81.4,82.2,80.8,22.26,22.26,18.08,0.807,36.64,39.42,34.2,14.48,14.56,243.5,13.22,24.55,955.1816,15.18,0.212319,0.2831419,0.8133041
"2018-07-02 14:35:00",72584,"CKVY",13.37,81.9,82.2,83.3,81,17.87,23.01,17.77,0.665,37.36,40.99,33.96,14.57,14.27,242.2,12.99,27.4,946.5342,15.18,0.212319,0.2831419,0.8133041
"2018-07-02 14:40:00",72585,"CKVY",13.36,81.7,81.5,82.1,80.9,19.99,21.98,17.91,0.738,36.16,39.34,33.95,14.46,14.45,235.5,13.76,23.89,951.1492,15.18,0.212319,0.2831419,0.8133041
"2018-07-02 14:45:00",72586,"CKVY",13.36,80.8,81.1,81.7,80.5,19.07,21.74,18.83,0.684,36.01,38.24,34.6,14.27,14.09,238.1,20.79,25.43,943.4126,15.18,0.211645,0.2820355,0.7897516
"2018-07-02 14:50:00",72587,"CKVY",13.36,81.2,80.9,81.3,80.4,19.34,20.13,18.01,0.703,35.01,36.14,33.38,15.32,15.13,264.8,13.91,26.3,938.978,15.18,0.211645,0.2820355,0.7897516
"2018-07-02 14:55:00",72588,"CKVY",13.35,81.6,81.1,81.7,80.8,21.02,21.5,18.62,0.775,36.05,38.09,34.32,15.12,15.21,255.4,16.41,26.3,931.8047,15.18,0.211645,0.2820355,0.7897516
"2018-07-02 15:00:00",72589,"CKVY",13.36,81.1,81.9,83.1,81,19.1,21.36,18.25,0.692,36.36,39.27,34.51,15.76,15.58,270.7,10.47,23.67,927.241,15.18,0.2114824,0.2849942,0.7638611
"2018-07-02 15:05:00",72590,"CKVY",13.35,80.5,81.6,82.5,80.5,19.68,21.36,18.59,0.7,36.41,38.83,34.56,14.75,14.87,258.3,16.09,26.74,921.1799,15.18,0.2114824,0.2849942,0.7638611
"2018-07-02 15:10:00",72591,"CKVY",13.35,81.8,81.2,81.9,80.1,20.3,22.8,19.03,0.753,37.32,39.91,34.31,14.18,14.34,261,17.23,22.36,892.7803,15.18,0.2114824,0.2849942,0.7638611
"2018-07-02 15:15:00",72592,"CKVY",13.35,82,81.5,82.1,80.9,19.44,21.46,18.28,0.725,36.53,38.43,34.39,13.72,14.11,267.6,14.49,24.99,887.8906,15.18,0.2026566,0.2726783,0.7336677
"2018-07-02 15:20:00",72593,"CKVY",13.34,79.47,81.5,82.3,79.47,20.81,20.81,18.38,0.715,36.06,37.99,34.03,13.93,14.13,248.3,23.15,24.55,880.5119,15.18,0.2026566,0.2726783,0.7336677
"2018-07-02 15:25:00",72594,"CKVY",13.35,80.9,79.38,81.1,78.11,19.03,23.86,18.96,0.686,36.35,38.43,34.87,13.66,13.68,246.3,19.97,22.8,782.1723,15.17,0.2026566,0.2726783,0.7336677
"2018-07-02 15:30:00",72595,"CKVY",13.35,82.2,81.3,82.5,80.5,19.72,22.11,19,0.74,36.79,38.76,34.8,14.32,13.82,270.7,13.18,24.99,742.0653,15.17,0.178172,0.2443659,0.7026061
"2018-07-02 15:35:00",72596,"CKVY",13.35,82.5,82.2,82.7,81.3,19.2,21.67,18,0.728,36.84,39.24,34.01,13.92,14.04,250.9,19.24,22.58,750.2984,15.17,0.178172,0.2443659,0.7026061
"2018-07-02 15:40:00",72597,"CKVY",13.35,82.2,81.9,82.5,81.3,19.24,21.32,17.39,0.723,35.73,38.81,33.29,14.76,14.65,264.7,16.54,25.43,866.5477,15.17,0.178172,0.2443659,0.7026061
"2018-07-02 15:45:00",72598,"CKVY",13.35,80.9,81.5,82.5,80.7,18.24,19.85,18.04,0.658,35.3,36.73,33.79,15.61,15.14,263.1,13.84,28.06,893.1704,15.17,0.2041238,0.2757293,0.669434
"2018-07-02 15:50:00",72599,"CKVY",13.35,81.3,81.1,81.7,80.5,19.99,20.2,17.8,0.728,35.02,36.6,33.58,16.14,15.81,268.7,10.98,23.45,868.8087,15.17,0.2041238,0.2757293,0.669434
"2018-07-02 15:55:00",72600,"CKVY",13.35,82.7,81.9,82.7,81.3,19.96,21.6,17.8,0.762,36.5,38.87,34.12,15.62,15.83,257.3,15.73,25.21,843.9171,15.17,0.2041238,0.2757293,0.669434
"2018-07-02 16:00:00",72601,"CKVY",13.34,80.5,81.2,82.8,80.5,19.27,23,18.07,0.685,36.46,39.66,34.26,13.82,15.01,234.7,13.97,21.04,825.3755,15.17,0.1952991,0.2685968,0.6337784
"2018-07-02 16:05:00",72602,"CKVY",13.34,81.3,81.7,82.4,80.4,19.78,22.28,18.48,0.722,36.61,39.06,34.77,12.63,13.2,261.6,16.14,21.26,810.9667,15.17,0.1952991,0.2685968,0.6337784
"2018-07-02 16:10:00",72603,"CKVY",13.34,82.8,81.6,82.9,80.8,18.86,21.15,18.69,0.722,36.66,38.63,34.6,12,12.2,258.2,16.33,19.51,802.825,15.17,0.1952991,0.2685968,0.6337784
"2018-07-02 16:15:00",72604,"CKVY",13.33,81.3,82.2,82.9,81.3,18.69,22.08,17.73,0.682,36.03,39.9,33.77,11.71,11.57,249.1,11.55,19.29,796.6501,15.17,0.1828708,0.2456688,0.5959445
"2018-07-02 16:20:00",72605,"CKVY",13.33,81.7,81.5,82.3,80.8,17.39,21.29,16.84,0.643,34.79,38.52,31.95,11.61,11.74,239.5,13.98,17.97,789.3656,15.17,0.1828708,0.2456688,0.5959445
"2018-07-02 16:25:00",72606,"CKVY",13.33,81,81.9,82.7,80.9,17.73,20.81,16.6,0.64,35.11,38.23,31.69,11.4,11.42,243.3,20.28,21.7,777.2382,15.17,0.1828708,0.2456688,0.5959445
"2018-07-02 16:30:00",72607,"CKVY",13.33,81.7,81.2,81.9,80.5,15.75,20.33,15.75,0.581,34.44,36.63,30.78,12.17,11.77,252.7,18.86,24.77,763.4971,15.17,0.1746624,0.2351726,0.5583335
"2018-07-02 16:35:00",72608,"CKVY",13.33,80.9,81.2,81.7,80.9,18.14,19.1,15.71,0.653,33.25,35.14,30.73,13.18,12.63,237,18.44,24.11,749.9885,15.16,0.1746624,0.2351726,0.5583335
"2018-07-02 16:40:00",72609,"CKVY",13.33,81.1,80.9,81.3,80.5,18.59,19.78,16.43,0.673,34,35.98,31.24,14.27,13.93,224.4,20.92,26.52,737.1823,15.16,0.1746624,0.2351726,0.5583335
"2018-07-02 16:45:00",72610,"CKVY",13.33,79.53,80.8,81.4,79.47,20.95,21.29,18.21,0.721,35.37,36.93,33.69,13.65,14.03,226.9,18.19,24.77,719.8173,15.16,0.1703326,0.2364228,0.5182732
"2018-07-02 16:50:00",72611,"CKVY",13.32,80.9,80.5,80.9,79.53,20.61,23.1,19.17,0.743,36.65,39.31,34.93,11.96,12.66,213.3,14.08,17.32,694.2737,15.16,0.1703326,0.2364228,0.5182732
"2018-07-02 16:55:00",72612,"CKVY",13.33,80.9,81.3,81.7,80.9,17.8,22.18,15.85,0.642,34.59,39.09,30.79,11.26,11.68,235.7,18.53,20.39,683.2701,15.16,0.1703326,0.2364228,0.5182732
"2018-07-02 17:00:00",72613,"CKVY",13.33,81.1,81.8,82.5,80.9,21.32,21.36,16.84,0.773,34.52,38.04,32.85,10.76,11.01,238.6,15.38,18.85,675.6326,15.16,0.162138,0.2217925,0.4756724
"2018-07-02 17:05:00",72614,"CKVY",13.33,80.9,80.7,81.4,79.84,19.37,21.87,17.66,0.698,35.19,38.59,32.13,11.72,11.45,209.8,15.56,21.04,660.2112,15.16,0.162138,0.2217925,0.4756724
"2018-07-02 17:10:00",72615,"CKVY",13.33,80.4,80.9,81.6,80.4,19.2,19.92,16.26,0.68,33.72,36.1,30.73,12.28,11.85,230.4,16.27,21.04,631.7516,15.16,0.162138,0.2217925,0.4756724
"2018-07-02 17:15:00",72616,"CKVY",13.33,80.9,80.9,81.2,80.4,16.74,19.58,16.29,0.602,33.14,35.26,31.08,12.65,12.39,219.2,15.92,25.43,618.4965,15.16,0.1508939,0.2104261,0.4338309
"2018-07-02 17:20:00",72617,"CKVY",13.33,80.9,80.9,81.3,80.6,16.81,19.48,16.05,0.606,32.64,35.53,30.77,12.52,12.58,222.5,15.25,17.97,623.6318,15.16,0.1508939,0.2104261,0.4338309
"2018-07-02 17:25:00",72618,"CKVY",13.32,80.4,80.8,81.3,80.3,17.46,17.73,15.81,0.618,31.55,33.03,30.15,12.49,12.57,228.3,12.19,21.92,625.4027,15.16,0.1508939,0.2104261,0.4338309
"2018-07-02 17:30:00",72619,"CKVY",13.33,80.6,81.1,81.7,80.4,17.94,19.27,16.26,0.64,33.05,35.37,30.54,12.4,12.48,227.1,12.75,20.82,611.5829,15.16,0.1526147,0.2152682,0.3913415
"2018-07-02 17:35:00",72620,"CKVY",13.33,80.5,80.5,80.9,80.3,18.55,19.34,15.27,0.658,32.06,35.12,28.89,12.87,12.67,216.9,12.77,23.02,597.8095,15.16,0.1526147,0.2152682,0.3913415
"2018-07-02 17:40:00",72621,"CKVY",13.33,80.9,80.5,81,80,15.61,18.86,15.06,0.562,31.68,34.42,28.76,11.99,12.39,232.7,11.16,15.78,569.6075,15.16,0.1526147,0.2152682,0.3913415
"2018-07-02 17:45:00",72622,"CKVY",13.33,80.8,81.1,81.4,80.6,18.72,19.44,15.54,0.671,33.14,35.59,29.82,11.22,11.73,214.6,14.62,16.66,548.7689,15.16,0.1408128,0.2016019,0.3472813
"2018-07-02 17:50:00",72623,"CKVY",13.33,80.9,81,81.5,80.6,18.65,20.67,15.71,0.673,33.44,36.79,30.48,10.1,10.58,244.4,13.38,15.12,537.7333,15.16,0.1408128,0.2016019,0.3472813
"2018-07-02 17:55:00",72624,"CKVY",13.33,81.7,81.5,81.9,80.9,18.69,19.44,16.57,0.692,33.81,35.74,31.84,9.59,9.97,250.2,13.86,15.12,549.6557,15.16,0.1408128,0.2016019,0.3472813
"2018-07-02 18:00:00",72625,"CKVY",13.34,80.6,81,82.1,80.3,20.71,21.36,16.16,0.738,33.99,37.33,31.38,9.81,9.69,234.9,15.23,15.34,551.5508,15.15,0.1332267,0.1858642,0.3022073
"2018-07-02 18:05:00",72626,"CKVY",13.33,80.3,80.5,80.9,80.2,19.85,20.85,16.57,0.7,33.94,36.85,31,9.76,9.85,230.7,12.58,16.44,536.8748,15.15,0.1332267,0.1858642,0.3022073
"2018-07-02 18:10:00",72627,"CKVY",13.33,81.6,81,81.9,79.9,18.86,19.99,16.64,0.694,33.57,36.01,31.75,9.76,9.74,239,14.77,18.19,523.8356,15.15,0.1332267,0.1858642,0.3022073
"2018-07-02 18:15:00",72628,"CKVY",13.33,80.3,80.5,81.7,80.1,19.75,20.54,16.84,0.698,34.67,36.38,31.4,10.02,9.99,224.6,12.32,18.63,517.0048,15.15,0.1257574,0.1766195,0.2579366
"2018-07-02 18:20:00",72629,"CKVY",13.33,80.7,80.6,80.9,80.2,19.37,21.15,17.42,0.693,34.94,37.42,32.19,10.01,9.89,235.9,13.01,14.91,507.8653,15.15,0.1257574,0.1766195,0.2579366
"2018-07-02 18:25:00",72630,"CKVY",13.33,80.3,80.1,80.7,79.65,18.18,21.32,17.7,0.641,34.33,36.86,32.33,10.31,10.14,230.6,14.06,17.32,492.0826,15.15,0.1257574,0.1766195,0.2579366
"2018-07-02 18:30:00",72631,"CKVY",13.34,78.67,79.85,80.6,78.48,21.53,21.6,17.94,0.72,34.74,36.49,32.82,9.18,9.62,247.9,24.46,20.6,454.3932,15.15,0.1074515,0.1565915,0.2140661
"2018-07-02 18:35:00",72632,"CKVY",13.34,79.65,79.66,80.8,78.54,24.54,24.64,18.55,0.848,35.5,40.42,32.62,8.38,8.95,282.5,24.41,15.12,403.0467,15.15,0.1074515,0.1565915,0.2140661
"2018-07-02 18:40:00",72633,"CKVY",13.35,76.76,77.71,79.65,76.57,25.26,27.59,24.51,0.794,40.18,41.83,38.59,6.952,7.586,332.7,27.19,12.93,373.898,15.15,0.1074515,0.1565915,0.2140661
"2018-07-02 18:45:00",72634,"CKVY",13.35,75.58,76.09,76.69,75.52,28.48,28.82,25.26,0.86,39.42,41.03,38.43,6.555,6.864,340.4,26.81,13.59,364.3099,15.15,0.08796691,0.1253227,0.1701727
"2018-07-02 18:50:00",72635,"CKVY",13.35,75.09,75.06,75.65,74.66,30.19,30.19,26.7,0.897,40.04,41.75,38.48,6.608,6.588,324.5,17.34,13.59,344.9686,15.15,0.08796691,0.1253227,0.1701727
"2018-07-02 18:55:00",72636,"CKVY",13.35,75.21,75.25,75.65,74.85,30.36,31.35,28.17,0.906,41.4,42.63,40.11,7.49,6.975,320.4,16.99,17.1,336.4207,15.15,0.08796691,0.1253227,0.1701727
"2018-07-02 19:00:00",72637,"CKVY",13.36,72.44,73.42,75.21,72.38,34.37,35.29,29.51,0.934,42.19,43.66,40.54,7.408,7.479,313.3,14.32,11.62,290.8358,15.14,0.06199354,0.09165964,0.1285724
"2018-07-02 19:05:00",72638,"CKVY",13.37,72.26,72.15,72.44,71.83,32.38,36.25,32.24,0.875,42.17,43.82,40.83,7.041,7.02,320.2,16.09,10.74,239.2279,15.14,0.06199354,0.09165964,0.1285724
"2018-07-02 19:10:00",72639,"CKVY",13.37,74.11,73.36,74.17,72.26,30.67,32.45,29.95,0.882,41.27,41.96,40.56,6.898,6.936,334.7,15.43,14.69,174.1294,15.14,0.06199354,0.09165964,0.1285724
"2018-07-02 19:15:00",72640,"CKVY",13.37,75.58,74.99,75.58,74.11,28.2,30.98,28.2,0.852,41.24,41.84,40.42,8.39,7.451,331.8,16.05,16.66,190.9817,15.14,0.05448423,0.08314425,0.09015159
"2018-07-02 19:20:00",72641,"CKVY",13.37,75.65,75.6,75.89,75.4,28.07,29.33,27.79,0.85,40.49,41.62,40,10.29,9.49,329.2,12.55,17.54,269.8268,15.14,0.05448423,0.08314425,0.09015159
"2018-07-02 19:25:00",72642,"CKVY",13.38,74.78,75.36,75.71,74.72,29.85,29.88,27.59,0.878,40.63,41.88,39.69,11.3,10.9,339.4,18.4,19.29,320.1264,15.14,0.05448423,0.08314425,0.09015159
"2018-07-02 19:30:00",72643,"CKVY",13.38,73.37,73.51,74.85,72.94,31.39,32.04,29.57,0.881,41,41.69,40.46,12.28,12.04,340.6,18.7,21.26,307.9956,15.14,0.08071668,0.123055,0.05552303
"2018-07-02 19:35:00",72644,"CKVY",13.39,72.26,72.6,73.37,72.07,32.86,33.96,31.29,0.888,41.59,42.33,40.58,11.82,12.07,314.2,12.23,18.19,274.9074,15.14,0.08071668,0.123055,0.05552303
"2018-07-02 19:40:00",72645,"CKVY",13.4,71.15,72.17,72.69,71.15,31.73,33.17,30.43,0.826,40.21,41.72,39.42,11.41,11.5,336.8,16.18,16,246.8049,15.14,0.08071668,0.123055,0.05552303
"2018-07-02 19:45:00",72646,"CKVY",13.12,69.18,70.32,71.21,69.18,34.81,34.81,31.73,0.847,40.04,40.58,39.53,9.99,10.6,332.1,14.94,14.69,218.2172,15.14,0.06197674,0.1013872,0.02769247
"2018-07-02 19:50:00",72647,"CKVY",12.99,68.13,68.58,69.3,68.07,36.69,36.97,34.61,0.861,40.53,40.94,39.92,9.02,9.46,334.1,12.06,11.62,152.0379,15.13,0.06197674,0.1013872,0.02769247
"2018-07-02 19:55:00",72648,"CKVY",12.99,67.46,67.92,68.19,67.46,38.48,38.82,36.63,0.883,40.85,41.61,40.45,7.875,8.5,324.2,13.41,10.08,89.35212,15.13,0.06197674,0.1013872,0.02769247
"2018-07-02 20:00:00",72649,"CKVY",13,66.97,67.12,67.46,66.91,40.33,40.33,38.51,0.91,41.67,42.22,41.05,6.226,7.024,321.6,12.91,7.014,52.23079,15.13,0.02517961,0.05105884,0.01210579
"2018-07-02 20:05:00",72650,"CKVY",13,66.55,66.67,67.1,66.18,41.08,43.28,39.57,0.913,42.6,43.4,41.57,5.173,5.632,314.3,10.8,7.672,50.01116,15.13,0.02517961,0.05105884,0.01210579
"2018-07-02 20:10:00",72651,"CKVY",13.03,66.01,66.52,67.23,65.82,45.33,46.46,39.99,0.989,43.6,45.02,41.9,4.717,5.026,313.9,13.49,8.11,59.2811,15.13,0.02517961,0.05105884,0.01210579
"2018-07-02 20:15:00",72652,"CKVY",13.05,66.38,66.31,66.62,65.94,43.52,45.44,43.52,0.962,44.14,44.74,43.56,4.476,4.599,324.7,13.71,6.138,80.05502,15.13,0.01365271,0.01914135,0.003966135
"2018-07-02 20:20:00",72653,"CKVY",13.03,67.49,66.83,67.55,66.25,40.3,43.83,39.41,0.925,42.87,43.78,41.63,3.794,4.185,13.92,29.3,4.165,96.11434,15.13,0.01365271,0.01914135,0.003966135
"2018-07-02 20:25:00",72654,"CKVY",12.98,66.93,67.22,67.55,66.81,40.75,41.53,39.89,0.918,42.61,43.09,41.96,3.37,3.514,51.65,11.64,5.261,100.8908,15.13,0.01365271,0.01914135,0.003966135
"2018-07-02 20:30:00",72655,"CKVY",12.96,67.3,66.98,67.3,66.75,39.38,41.36,38.97,0.898,42.19,42.79,41.4,3.538,3.45,36.91,11.65,5.918,85.41139,15.13,0.01039425,0.01539001,0.0002652664
"2018-07-02 20:35:00",72656,"CKVY",12.95,67.3,67.37,67.61,67.12,37.9,39.65,37.7,0.865,41.25,41.96,40.6,3.913,3.648,22.16,13.84,6.576,74.03687,15.12,0.01039425,0.01539001,0.0002652664
"2018-07-02 20:40:00",72657,"CKVY",12.94,66.75,67.01,67.37,66.75,38.97,39.03,37.87,0.872,40.89,41.38,40.42,3.742,3.876,10.1,8.77,5.48,62.5169,15.12,0.01039425,0.01539001,0.0002652664
"2018-07-02 20:45:00",72658,"CKVY",12.93,66.13,66.52,66.87,66.13,40.27,40.34,38.18,0.882,40.93,41.48,40.4,3.262,3.489,351.3,17.78,4.165,51.2263,15.12,0.008103273,0.01244916,2.5E-07
"2018-07-02 20:50:00",72659,"CKVY",12.92,65.45,65.78,66.26,65.33,39.99,40.95,39.68,0.856,41.06,41.64,40.24,2.814,3.045,12.42,15.88,4.165,37.21275,15.12,0.008103273,0.01244916,2.5E-07
"2018-07-02 20:55:00",72660,"CKVY",12.92,65.58,65.32,65.64,65.02,39.14,40.47,38.56,0.841,40.26,40.72,39.59,2.64,2.696,352.4,9.8,3.946,23.79259,15.12,0.008103273,0.01244916,2.5E-07
"2018-07-02 21:00:00",72661,"CKVY",12.92,65.53,65.61,65.77,65.28,39.62,39.65,38.52,0.85,40.04,40.55,39.67,2.477,2.492,27.49,25.69,3.507,13.63086,15.12,0.00224224,0.004473988,2.5E-07
"2018-07-02 21:05:00",72662,"CKVY",12.91,65.97,66,66.27,65.53,39.18,39.59,38.01,0.854,40.07,40.5,39.76,2.545,2.554,24.43,8.93,3.288,8.827872,15.12,0.00224224,0.004473988,2.5E-07
"2018-07-02 21:10:00",72663,"CKVY",12.91,64.56,64.88,66.04,64.56,41.14,42.47,39.35,0.853,40.89,41.7,40.39,2.23,2.413,31.73,17.24,3.069,6.523062,15.12,0.00224224,0.004473988,2.5E-07
"2018-07-02 21:15:00",72664,"CKVY",12.9,64.81,64.45,64.87,64.13,40.62,41.79,40.52,0.85,40.42,40.76,40.13,1.828,2.032,2.36,7.53,1.973,4.502189,15.12,0.000150931,0.001467481,2.5E-07
"2018-07-02 21:20:00",72665,"CKVY",12.9,62.72,63.01,64.81,61.48,42.82,48.43,40.62,0.833,41.08,42.7,39.69,1.963,1.871,71.23,26.89,5.918,2.883532,15.12,0.000150931,0.001467481,2.5E-07
"2018-07-02 21:25:00",72666,"CKVY",12.9,63.46,63.32,63.83,62.72,42.13,43.09,41.69,0.841,40.15,40.45,39.83,2.05,1.956,31.64,20.33,4.165,1.747673,15.12,0.000150931,0.001467481,2.5E-07
"2018-07-02 21:30:00",72667,"CKVY",12.89,63.95,63.53,64.01,63.15,41.45,42.71,41.45,0.842,40.13,40.45,39.86,3.085,2.493,30.64,12.55,7.672,0.9998934,15.12,-0.001196799,-0.0005801719,2.5E-07
"2018-07-02 21:35:00",72668,"CKVY",12.89,63.83,63.82,64.2,63.52,41.82,42.2,41,0.846,40.15,40.35,39.81,3.845,3.49,20.08,12.48,8.33,0.5153829,15.12,-0.001196799,-0.0005801719,2.5E-07
"2018-07-02 21:40:00",72669,"CKVY",12.89,62.72,63.43,63.89,62.65,45.38,45.38,41.65,0.882,40.31,41.32,39.99,4.617,4.322,359.3,23.85,6.795,0.2425052,15.12,-0.001196799,-0.0005801719,2.5E-07
"2018-07-02 21:45:00",72670,"CKVY",12.89,57.54,59.77,62.72,57.48,56.14,56.41,45.52,0.908,42.33,42.81,41.29,4.506,4.658,305.8,8.11,5.918,0.09285389,15.12,0.004605173,0.007441592,2.5E-07
"2018-07-02 21:50:00",72671,"CKVY",12.89,56.24,56.93,57.54,56.18,58.54,58.54,56.17,0.903,41.99,42.29,41.65,3.765,4.191,276.5,45.47,4.384,0.02766412,15.12,0.004605173,0.007441592,2.5E-07
"2018-07-02 21:55:00",72672,"CKVY",12.89,56.12,55.81,56.18,55.44,58.91,59.87,58.47,0.905,41.93,42.13,41.7,2.431,3.054,156.1,69.93,1.973,6.12668E-05,15.12,0.004605173,0.007441592,2.5E-07
"2018-07-02 22:00:00",72673,"CKVY",12.88,57.31,56.93,57.55,56.06,55.77,58.91,55.02,0.894,41.74,42.22,41.34,1.614,2.055,350.9,18.1,2.411,0,15.12,-9.26518E-05,0.000775815,2.5E-07
"2018-07-02 22:05:00",72674,"CKVY",12.88,56.27,56.8,57.37,56.21,56.94,57.32,54.61,0.88,41.43,41.76,41.01,0.646,1.067,163.8,91.8,0.658,0,15.11,-9.26518E-05,0.000775815,2.5E-07
"2018-07-02 22:10:00",72675,"CKVY",12.88,56.4,56.25,56.58,55.84,55.85,57.29,55.2,0.867,40.9,41.45,40.57,1.087,0.782,209.6,26.45,4.165,0,15.11,-9.26518E-05,0.000775815,2.5E-07
"2018-07-02 22:15:00",72676,"CKVY",12.88,55.23,55.52,56.46,54.92,56.81,59,55.82,0.845,40.76,41.2,39.8,0.994,1.104,154.1,40.7,3.946,0,15.11,-0.005743448,-0.008020872,2.5E-07
"2018-07-02 22:20:00",72677,"CKVY",12.87,55.91,55.72,55.97,55.16,56.33,57.02,54.58,0.859,40.06,40.66,39.65,1.197,1.072,192.6,71.49,2.192,0,15.11,-0.005743448,-0.008020872,2.5E-07
"2018-07-02 22:25:00",72678,"CKVY",12.87,55.72,55.5,55.97,54.92,58.25,60.72,56.19,0.882,41.49,41.94,40.55,1.735,1.517,35.55,11.39,4.165,0,15.11,-0.005743448,-0.008020872,2.5E-07
"2018-07-02 22:30:00",72679,"CKVY",12.87,56.71,56.38,56.71,55.72,57.77,58.28,57.32,0.907,41.72,42.05,41.25,2.472,2.002,3.974,10.07,4.603,0,15.11,-0.00402753,-0.005132768,2.5E-07
"2018-07-02 22:35:00",72680,"CKVY",12.87,58.31,57.41,58.31,56.58,53.49,57.7,53.49,0.889,41.76,42.07,41.42,3.28,2.895,331.6,11.31,4.165,0,15.11,-0.00402753,-0.005132768,2.5E-07
"2018-07-02 22:40:00",72681,"CKVY",12.87,59.98,59.13,59.98,58.25,49.89,53.49,49.82,0.88,41.37,41.58,40.96,3.316,3.308,311,15.03,4.603,0,15.11,-0.00402753,-0.005132768,2.5E-07
"2018-07-02 22:45:00",72682,"CKVY",12.86,59.05,59.33,60.16,58.68,51.57,52.49,49.85,0.881,41.5,41.92,41.03,3.216,3.272,306.9,20.46,4.165,0,15.11,0.000723122,0.00200569,2.5E-07
"2018-07-02 22:50:00",72683,"CKVY",12.86,53.01,57.55,59.3,53.01,66.89,66.89,51.19,0.918,41.77,42.51,41.05,2.873,2.991,92.9,86.7,5.261,0,15.11,0.000723122,0.00200569,2.5E-07
"2018-07-02 22:55:00",72684,"CKVY",12.86,50.19,50.98,53.01,50.18,77.04,77.04,67.06,0.952,42.92,43.41,42.32,2.739,2.814,150.9,11.71,3.946,0,15.12,0.000723122,0.00200569,2.5E-07
"2018-07-02 23:00:00",72685,"CKVY",12.86,50.38,50.12,50.44,49.82,78.08,78.56,76.94,0.972,43.45,43.91,43.11,2.925,2.812,166.6,8.64,4.603,0,15.11,-0.001697177,-0.001609337,2.5E-07
"2018-07-02 23:05:00",72686,"CKVY",12.86,51.93,51.17,51.93,50.38,75.34,78.49,75.34,0.993,44.57,45.23,43.85,3.222,3.208,196.6,36.03,4.384,0,15.11,-0.001697177,-0.001609337,2.5E-07
"2018-07-02 23:10:00",72687,"CKVY",12.84,52.42,51.8,52.42,51.43,71.7,79.31,71.64,0.962,44.28,45.42,43.43,3.397,3.331,243.9,22.74,4.603,0,15.11,-0.001697177,-0.001609337,2.5E-07
"2018-07-02 23:15:00",72688,"CKVY",12.86,52.79,52.91,53.29,52.42,70.64,71.57,69.65,0.961,43.6,44,43.35,2.913,3.213,229.1,11.33,3.069,0,15.11,-0.001953701,-0.002007634,2.5E-07
"2018-07-02 23:20:00",72689,"CKVY",12.86,52.05,52.41,52.98,51.93,72.25,72.32,70.3,0.957,43.45,43.64,43.2,2.242,2.521,293.2,63.51,2.411,0,15.11,-0.001953701,-0.002007634,2.5E-07
"2018-07-02 23:25:00",72690,"CKVY",12.85,51.06,51.91,52.42,51.06,74.96,74.96,71.43,0.957,43.35,43.55,43.16,1.454,1.761,217.6,40.54,2.85,0,15.11,-0.001953701,-0.002007634,2.5E-07
"2018-07-02 23:30:00",72691,"CKVY",12.85,49.65,50.15,51.06,49.58,79.18,79.52,74.93,0.959,43.72,44.06,43.24,1.135,1.245,317.7,42.18,1.973,0,15.11,-0.004107561,-0.005284649,2.5E-07
"2018-07-02 23:35:00",72692,"CKVY",12.84,50.69,50.42,51.06,49.58,78.9,79.45,77.19,0.994,44.04,44.6,43.42,1.507,1.299,39.83,25.49,2.63,0,15.11,-0.004107561,-0.005284649,2.5E-07
"2018-07-02 23:40:00",72693,"CKVY",12.84,49.28,50.07,50.76,49.28,79.73,79.79,78.01,0.952,43.79,44.47,43.29,1.572,1.644,83.1,63.31,2.63,0,15.11,-0.004107561,-0.005284649,2.5E-07
"2018-07-02 23:45:00",72694,"CKVY",12.84,50.08,49.36,50.14,48.84,80.6,82.7,79.73,0.992,43.99,44.54,43.22,1.356,1.441,350.2,64.32,1.973,0,15.11,-0.005060999,-0.006872219,2.5E-07
"2018-07-02 23:50:00",72695,"CKVY",12.84,51.63,50.98,51.69,50.14,74.08,80.6,74.08,0.965,44.15,44.58,43.61,1.205,1.294,33.76,6.36,1.973,0,15.11,-0.005060999,-0.006872219,2.5E-07
"2018-07-02 23:55:00",72696,"CKVY",12.83,50.83,51.32,51.69,50.82,74.97,74.97,73.15,0.949,43.27,43.67,42.92,0.906,1.059,60.1,6.864,1.534,0,15.11,-0.005060999,-0.006872219,2.5E-07
"2018-07-03 00:00:00",72697,"CKVY",12.84,47.87,49.39,50.89,47.87,80.4,81.3,74.8,0.911,42.75,43.46,42.13,1.197,1.052,183.8,47.83,3.288,0,15.11,-0.005564491,-0.007777317,2.5E-07
"2018-07-03 00:05:00",72698,"CKVY",12.81,48.74,47.88,48.74,47.32,79.67,85.6,79.67,0.933,42.99,43.59,42.13,1.485,1.341,283.4,30.9,3.726,0,15.11,-0.005564491,-0.007777317,2.5E-07
"2018-07-03 00:10:00",72699,"CKVY",12.83,51.34,50.35,51.46,48.61,71.55,79.64,71.52,0.923,42.66,42.91,42.43,2.289,1.858,349.2,11.1,4.822,0,15.11,-0.005564491,-0.007777317,2.5E-07
"2018-07-03 00:15:00",72700,"CKVY",12.83,48.62,50.14,51.46,48.56,76.91,76.94,70.49,0.896,42.08,42.58,41.62,2.329,2.37,275.7,17.47,2.63,0,15.11,-0.004209792,-0.005448934,2.5E-07
"2018-07-03 00:20:00",72701,"CKVY",12.82,47.14,47.56,48.62,47.14,81,82.5,76.25,0.893,41.8,42.42,40.7,1.762,2.021,237.5,86.1,1.973,0,15.11,-0.004209792,-0.005448934,2.5E-07
"2018-07-03 00:25:00",72702,"CKVY",12.82,47.89,46.87,47.89,46.59,82,85.3,81,0.93,42.35,42.74,41.5,1.673,1.677,310,21.59,4.384,0,15.11,-0.004209792,-0.005448934,2.5E-07
"2018-07-03 00:30:00",72703,"CKVY",12.82,49.98,49.43,50.17,47.89,74.34,82,74.13,0.912,42.4,42.81,42.04,2.191,1.888,3.651,12.5,4.165,0,15.11,-0.00434721,-0.005665587,2.5E-07
"2018-07-03 00:35:00",72704,"CKVY",12.82,50.35,50.33,50.48,49.98,73.17,74.37,72.69,0.91,42.08,42.3,41.92,2.838,2.613,0.992,15.57,4.603,0,15.11,-0.00434721,-0.005665587,2.5E-07
"2018-07-03 00:40:00",72705,"CKVY",12.8,48.13,49.09,50.29,48.13,77.73,77.73,73.17,0.89,41.9,42.16,41.41,2.226,2.52,322.5,98.5,2.411,0,15.11,-0.00434721,-0.005665587,2.5E-07
"2018-07-03 00:45:00",72706,"CKVY",12.81,46.78,47.5,48.13,46.78,81.2,81.4,77.7,0.883,41.56,42,41,1.842,1.964,181.1,49.73,4.165,0,15.11,-0.003327789,-0.004050945,2.5E-07
"2018-07-03 00:50:00",72707,"CKVY",12.8,46.65,46.58,46.9,46.34,82.6,83.3,81,0.894,41.49,42.02,41.15,1.774,1.709,222.6,11.91,3.288,0,15.11,-0.003327789,-0.004050945,2.5E-07
"2018-07-03 00:55:00",72708,"CKVY",12.8,46.78,46.8,47.02,46.4,82.2,83.9,82.1,0.894,41.86,42.16,41.51,2.196,2.107,206.2,12.64,3.507,0,15.11,-0.003327789,-0.004050945,2.5E-07
"2018-07-03 01:00:00",72709,"CKVY",12.79,46.78,46.78,46.96,46.53,83.7,84.1,81.9,0.911,41.93,42.23,41.58,2.195,2.32,250.8,7.319,3.288,0,15.11,-0.004203573,-0.005416851,2.5E-07
"2018-07-03 01:05:00",72710,"CKVY",12.78,46.66,46.82,47.09,46.54,84,84,82.8,0.91,42.07,42.28,41.86,1.852,2.049,254.2,7.416,2.192,0,15.11,-0.004203573,-0.005416851,2.5E-07
"2018-07-03 01:10:00",72711,"CKVY",12.78,45.8,46.34,46.73,45.68,86,86,83.9,0.901,41.94,42.32,41.45,1.974,1.739,262.8,18.54,4.165,0,15.12,-0.004203573,-0.005416851,2.5E-07
"2018-07-03 01:15:00",72712,"CKVY",12.8,47.53,46.8,47.59,45.8,84.3,86.5,84.3,0.943,42.71,43.12,41.87,2.176,2.093,308.9,6.441,4.165,0,15.12,-0.004433688,-0.005783834,2.5E-07
"2018-07-03 01:20:00",72713,"CKVY",12.79,48.52,48.22,48.64,47.41,82.7,84.4,81.9,0.96,43.23,43.57,42.92,2.868,2.538,310.5,10.25,5.699,0,15.12,-0.004433688,-0.005783834,2.5E-07
"2018-07-03 01:25:00",72714,"CKVY",12.79,48.27,48.11,48.58,47.78,83.1,83.9,82.3,0.956,43.24,43.67,42.94,3.286,3.226,311.5,12.94,5.699,0,15.12,-0.004433688,-0.005783834,2.5E-07
"2018-07-03 01:30:00",72715,"CKVY",12.78,47.9,47.9,48.27,47.66,83.5,84.1,83,0.948,43.24,43.44,43.03,3.463,3.338,320.7,12.47,4.165,0,15.12,-0.003138976,-0.003734654,2.5E-07
"2018-07-03 01:35:00",72716,"CKVY",12.78,48.34,48.14,48.4,47.84,80.3,83.5,80.3,0.926,42.96,43.23,42.57,3.092,3.269,357,28.1,3.507,0,15.12,-0.003138976,-0.003734654,2.5E-07
"2018-07-03 01:40:00",72717,"CKVY",12.77,49.83,49.31,49.83,48.4,75.46,80.3,75.42,0.92,42.46,42.69,42.26,2.683,2.851,6.747,8.93,3.946,0,15.12,-0.003138976,-0.003734654,2.5E-07
"2018-07-03 01:45:00",72718,"CKVY",12.77,46.25,48.15,49.89,46.19,85.4,85.4,75.25,0.91,42,42.46,41.47,2.432,2.508,100.7,36.85,3.288,0,15.12,-0.002925609,-0.003432325,2.5E-07
"2018-07-03 01:50:00",72719,"CKVY",12.77,47.36,46.57,47.36,46.19,82.8,86.1,82.8,0.92,42.41,42.63,42.11,1.954,2.176,158.8,39.47,2.411,0,15.12,-0.002925609,-0.003432325,2.5E-07
"2018-07-03 01:55:00",72720,"CKVY",12.77,47.48,48.13,48.78,47.3,80.7,82.8,77.86,0.902,42.08,42.45,41.59,1.812,1.883,235.7,20.67,2.63,0,15.12,-0.002925609,-0.003432325,2.5E-07
"2018-07-03 02:00:00",72721,"CKVY",12.76,47.55,47.48,47.85,47.18,80.3,81.5,80.2,0.898,41.97,42.34,41.74,1.508,1.633,260,10.77,3.069,0,15.12,-0.004378587,-0.005709053,2.5E-07
"2018-07-03 02:05:00",72722,"CKVY",12.76,45.45,46.49,47.55,45.45,84.5,85,80.2,0.874,41.57,41.91,41.07,2.213,1.854,259.3,7.194,3.946,0,15.12,-0.004378587,-0.005709053,2.5E-07
"2018-07-03 02:10:00",72723,"CKVY",12.76,44.95,44.94,45.51,44.58,89.8,89.8,84.5,0.911,41.35,42.19,40.78,2.199,2.18,269.6,15.28,2.63,0,15.12,-0.004378587,-0.005709053,2.5E-07
"2018-07-03 02:15:00",72724,"CKVY",12.76,45.32,45.51,46.06,44.95,86.4,90.2,86,0.889,42.4,43.01,41.47,2.088,2.244,352.5,57.24,1.973,0,15.12,-0.0043372,-0.005613736,2.5E-07
"2018-07-03 02:20:00",72725,"CKVY",12.76,45.2,45.07,45.32,44.89,89.4,89.7,86.4,0.915,41.98,42.41,41.43,1.768,1.861,127.5,9.85,3.507,0,15.12,-0.0043372,-0.005613736,2.5E-07
"2018-07-03 02:25:00",72726,"CKVY",12.75,45.45,44.68,45.45,43.97,89.6,90.7,87.6,0.926,41.65,42.64,40.85,2.33,2.076,177.1,12.88,4.384,0,15.12,-0.0043372,-0.005613736,2.5E-07
"2018-07-03 02:30:00",72727,"CKVY",12.75,46.13,46.37,46.93,45.45,83.5,89.6,82.7,0.886,42.2,42.87,41.35,2.76,2.472,235.9,31.68,4.384,0,15.12,-0.004381878,-0.00567345,2.5E-07
"2018-07-03 02:35:00",72728,"CKVY",12.74,44.89,45.74,46.19,44.89,86.9,86.9,83.6,0.88,41.63,41.99,41.22,3.181,3.06,288.4,14.93,4.384,0,15.12,-0.004381878,-0.00567345,2.5E-07
"2018-07-03 02:40:00",72729,"CKVY",12.74,46.25,45.4,46.31,44.83,85.7,88.6,85.7,0.914,41.95,42.42,41.29,3.005,3.041,336,7.367,4.384,0,15.12,-0.004381878,-0.00567345,2.5E-07
"2018-07-03 02:45:00",72730,"CKVY",12.74,48.04,47.16,48.1,46.19,80.9,85.8,80.9,0.923,42.29,42.58,42.08,3.586,3.285,2.884,10.55,5.918,0,15.12,-0.003193853,-0.003811334,2.5E-07
"2018-07-03 02:50:00",72731,"CKVY",12.72,48.78,48.4,48.84,48.04,79.85,80.9,79.85,0.936,42.65,42.96,42.39,3.801,3.683,1.057,10.07,6.138,0,15.12,-0.003193853,-0.003811334,2.5E-07
"2018-07-03 02:55:00",72732,"CKVY",12.73,48.9,48.8,48.9,48.66,79.47,79.92,79.44,0.936,42.85,42.99,42.71,3.471,3.707,335.4,14.09,3.946,0,15.13,-0.003193853,-0.003811334,2.5E-07
"2018-07-03 03:00:00",72733,"CKVY",12.72,46.25,47.38,48.9,46.25,86.3,86.3,79.44,0.92,42.6,42.89,42.29,2.923,3.224,276.9,9.45,3.507,0,15.13,-0.002377392,-0.002632386,2.5E-07
"2018-07-03 03:05:00",72734,"CKVY",12.71,46.56,46.46,46.62,46.25,86.2,86.6,86.1,0.929,42.63,42.76,42.43,1.989,2.544,280.3,31.49,3.069,0,15.13,-0.002377392,-0.002632386,2.5E-07
"2018-07-03 03:10:00",72735,"CKVY",12.71,45.26,45.71,46.62,45.02,89.1,89.5,86.1,0.915,42.23,42.71,41.67,1.884,1.882,167.4,21.97,3.726,0,15.13,-0.002377392,-0.002632386,2.5E-07
"2018-07-03 03:15:00",72736,"CKVY",12.71,45.14,45.17,45.39,45.02,89.9,89.9,89,0.918,42.34,42.49,42.18,1.388,1.661,244.6,12.76,2.63,0,15.13,-0.004535751,-0.00592688,2.5E-07
"2018-07-03 03:20:00",72737,"CKVY",12.71,44.83,44.95,45.26,44.71,90,90.1,89.1,0.91,42.08,42.48,41.84,1.951,1.618,264.4,7.806,4.165,0,15.13,-0.004535751,-0.00592688,2.5E-07
"2018-07-03 03:25:00",72738,"CKVY",12.71,45.08,44.9,45.08,44.71,90.2,90.2,88.4,0.919,41.95,42.39,41.51,2.097,1.994,255.4,8.85,3.726,0,15.13,-0.004535751,-0.00592688,2.5E-07
"2018-07-03 03:30:00",72739,"CKVY",12.71,45.76,45.48,45.82,45.02,89.8,90.2,89.4,0.939,42.65,43.01,42.31,2.561,2.298,269.9,7.259,3.726,0,15.13,-0.004681175,-0.006162087,2.5E-07
"2018-07-03 03:35:00",72740,"CKVY",12.71,46,46.23,46.68,45.63,87.1,90,86.8,0.919,43.06,43.39,42.38,2.43,2.5,260.3,31.24,4.165,0,15.13,-0.004681175,-0.006162087,2.5E-07
"2018-07-03 03:40:00",72741,"CKVY",12.7,46.62,46.23,46.68,46,88.4,89.2,87.1,0.955,43.09,43.49,42.46,2.244,2.356,292.4,18.88,2.85,0,15.13,-0.004681175,-0.006162087,2.5E-07
"2018-07-03 03:45:00",72742,"CKVY",12.69,48.41,47.31,48.47,46.62,80.6,88.4,80.6,0.933,43.36,43.71,42.75,2.259,2.236,329.1,15.15,4.384,0,15.13,-0.00421186,-0.005378295,2.5E-07
"2018-07-03 03:50:00",72743,"CKVY",12.7,48.35,48.33,48.6,48.17,80.9,81.9,80.6,0.933,42.93,43.18,42.69,2.052,2.127,338.8,16.51,2.63,0,15.13,-0.00421186,-0.005378295,2.5E-07
"2018-07-03 03:55:00",72744,"CKVY",12.69,48.41,48.5,48.78,48.29,82.5,82.5,80.1,0.954,42.96,43.37,42.61,2.065,2.024,300.8,16.72,3.069,0,15.13,-0.00421186,-0.005378295,2.5E-07
"2018-07-03 04:00:00",72745,"CKVY",12.69,47.67,48.07,48.41,47.67,82.9,82.9,80.8,0.932,42.85,43.38,42.34,1.961,2.086,12.22,54.94,3.288,0,15.14,-0.004142417,-0.005315955,2.5E-07
"2018-07-03 04:05:00",72746,"CKVY",12.69,46.68,47.08,47.73,46.56,86.7,86.7,82.9,0.939,42.76,42.97,42.61,1.674,1.732,103.3,10.81,2.192,0,15.14,-0.004142417,-0.005315955,2.5E-07
"2018-07-03 04:10:00",72747,"CKVY",12.69,46.07,46.5,46.68,46,88.1,88.1,86.7,0.932,42.98,43.18,42.67,1.777,1.77,123.7,10.4,2.63,0,15.14,-0.004142417,-0.005315955,2.5E-07
"2018-07-03 04:15:00",72748,"CKVY",12.69,44.65,45.14,46.07,44.59,91.3,91.3,87.7,0.916,42.11,42.75,41.74,1.963,1.834,158.5,3.117,3.288,0,15.14,-0.004805195,-0.006397161,2.5E-07
"2018-07-03 04:20:00",72749,"CKVY",12.68,44.71,44.76,44.9,44.59,91.5,92,91.3,0.92,42.52,42.71,42.24,2.463,2.32,156.8,7.559,3.288,0,15.14,-0.004805195,-0.006397161,2.5E-07
"2018-07-03 04:25:00",72750,"CKVY",12.68,45.02,44.65,45.02,44.28,91.9,92,90.2,0.935,42.24,42.84,41.66,2.933,2.637,176.2,5.921,4.822,0,15.14,-0.004805195,-0.006397161,2.5E-07
"2018-07-03 04:30:00",72751,"CKVY",12.68,44.77,45.16,45.57,44.65,92.1,92.2,90.9,0.928,42.84,43.33,42.24,3.02,3.027,177.9,6.317,4.822,0,15.14,-0.004161818,-0.005257071,2.5E-07
"2018-07-03 04:35:00",72752,"CKVY",12.68,45.58,45.37,45.82,44.65,92.5,94.3,92,0.961,43.61,44.14,42.49,2.923,2.985,195.1,10.69,3.507,0,15.13,-0.004161818,-0.005257071,2.5E-07
"2018-07-03 04:40:00",72753,"CKVY",12.68,45.64,45.54,45.7,45.39,92.3,92.7,92.2,0.962,43.48,43.7,43.27,2.272,2.622,173.8,14.68,2.411,0,15.13,-0.004161818,-0.005257071,2.5E-07
"2018-07-03 04:45:00",72754,"CKVY",12.67,43.98,44.75,45.7,43.85,92.7,92.8,90.5,0.906,42.43,43.62,41.56,2.283,2.205,174.4,14.35,4.384,0,15.13,-0.004319982,-0.005497065,0.0008875306
"2018-07-03 04:50:00",72755,"CKVY",12.66,44.84,44.25,44.9,43.79,95.7,95.8,92.7,0.967,42.74,43.76,42,2.008,2.118,187.3,14.75,3.288,0,15.13,-0.004319982,-0.005497065,0.0008875306
"2018-07-03 04:55:00",72756,"CKVY",12.67,45.34,45.16,45.46,44.78,92.9,95.8,92.9,0.957,43.76,44.02,43.33,2.017,2.025,234.8,7.462,2.63,0,15.13,-0.004319982,-0.005497065,0.0008875306
"2018-07-03 05:00:00",72757,"CKVY",12.67,45.09,45.33,45.52,44.97,91.3,92.9,90.9,0.931,43.1,43.57,42.5,1.144,1.656,205.6,7.365,1.534,0,15.13,-0.004980656,-0.006627762,0.005870051
"2018-07-03 05:05:00",72758,"CKVY",12.66,44.85,45.04,45.46,44.66,91.6,92.2,90.7,0.926,42.74,43.31,42.15,1.249,1.125,355.6,18.76,2.411,0,15.13,-0.004980656,-0.006627762,0.005870051
"2018-07-03 05:10:00",72759,"CKVY",12.66,44.97,44.71,45.03,44.35,93.1,93.2,91.5,0.945,42.59,43.19,42.15,1.171,1.28,19.42,4.128,2.192,0,15.13,-0.004980656,-0.006627762,0.005870051
"2018-07-03 05:15:00",72760,"CKVY",12.66,44.66,44.8,44.97,44.6,93.2,93.3,92.8,0.935,42.94,43.14,42.66,1.049,1.077,7.768,0.02,1.096,0,15.13,0.0006719381,0.001074102,0.01545621
"2018-07-03 05:20:00",72761,"CKVY",12.66,44.91,44.67,44.91,44.48,94.5,94.6,93.1,0.958,43,43.46,42.64,0.469,0.802,7.767,0.113,0,0,15.13,0.0006719381,0.001074102,0.01545621
"2018-07-03 05:25:00",72762,"CKVY",12.66,44.42,44.97,45.16,44.42,93.2,94.9,93.2,0.926,43.52,43.74,42.58,0.054,0.212,10.24,25.29,1.534,0,15.13,0.0006719381,0.001074102,0.01545621
"2018-07-03 05:30:00",72763,"CKVY",12.66,43.5,43.79,44.36,43.37,91.4,93.7,91.4,0.877,41.8,42.49,41.14,0.409,0.25,264.3,66.4,2.63,0.01848043,15.13,0.0003257567,0.0004563872,0.03452929
"2018-07-03 05:35:00",72764,"CKVY",12.66,41.65,42.37,43.5,41.52,94.9,95,90.9,0.849,40.56,41.17,40.19,1.024,0.76,233.1,2.975,3.288,0.1132501,15.13,0.0003257567,0.0004563872,0.03452929
"2018-07-03 05:40:00",72765,"CKVY",12.65,41.83,41.68,41.96,41.4,96.9,97,95,0.873,40.67,41.15,40.16,1.418,1.244,249.7,6.73,1.973,0.3184527,15.13,0.0003257567,0.0004563872,0.03452929
"2018-07-03 05:45:00",72766,"CKVY",12.65,42.2,42.11,42.39,41.77,97.9,98,96.9,0.894,41.47,41.8,40.96,1.982,1.617,247,6.843,3.946,0.6945417,15.13,0.0005607034,0.0007975987,0.06518696
"2018-07-03 05:50:00",72767,"CKVY",12.65,40.66,40.74,42.14,40.1,97.7,98,96.9,0.84,40.06,41.61,39.43,1.746,1.851,94.5,42.62,2.63,1.259699,15.13,0.0005607034,0.0007975987,0.06518696
"2018-07-03 05:55:00",72768,"CKVY",12.63,42.26,41.68,42.39,40.54,98.9,98.9,97.7,0.905,41.28,42.11,39.95,1.608,1.714,79.87,12.6,1.754,2.28419,15.13,0.0005607034,0.0007975987,0.06518696
"2018-07-03 06:00:00",72769,"CKVY",12.65,42.76,42.49,42.82,42.14,99.1,99.1,98.8,0.924,42.22,42.59,41.86,0.746,1.233,67.49,11.72,1.096,3.957988,15.13,0.0009291752,0.001089891,0.1011632
"2018-07-03 06:05:00",72770,"CKVY",12.65,42.14,42.34,42.88,41.65,98.8,99.1,98.5,0.9,42.04,42.65,41.28,0.592,0.562,91.7,58.18,2.85,6.219826,15.13,0.0009291752,0.001089891,0.1011632
"2018-07-03 06:10:00",72771,"CKVY",12.65,41.4,41.38,42.2,40.72,98.5,98.9,98.2,0.873,40.99,41.9,40.26,1.137,0.836,163.7,10.85,3.288,8.537774,15.13,0.0009291752,0.001089891,0.1011632
"2018-07-03 06:15:00",72772,"CKVY",12.65,43.01,42.1,43.07,41.34,97.4,98.7,97.4,0.917,41.64,42.41,40.98,2.097,1.579,188.6,8.4,4.165,10.6314,15.13,0.001740821,0.001910503,0.1402434
"2018-07-03 06:20:00",72773,"CKVY",12.65,40.29,41.83,43.44,40.17,94.8,97.4,92,0.804,40.33,42.57,38.45,3.2,2.651,220.9,11.5,5.699,12.18581,15.13,0.001740821,0.001910503,0.1402434
"2018-07-03 06:25:00",72774,"CKVY",12.65,43.2,41.58,43.26,40.11,96,97.5,94.8,0.911,40.69,42.29,38.85,4.265,3.644,189.9,10.96,8.55,13.18647,15.13,0.001740821,0.001910503,0.1402434
"2018-07-03 06:30:00",72775,"CKVY",12.66,44,43.73,44.19,43.2,88.4,96,88.4,0.865,41.57,42.28,40.75,5.058,4.729,155,22.12,9.43,14.41031,15.13,0.003100782,0.004012658,0.1816796
"2018-07-03 06:35:00",72776,"CKVY",12.66,43.63,43.93,44.31,43.57,92,92,87.5,0.887,40.93,41.47,40.53,5.206,5.229,146.2,15.93,6.138,21.24345,15.14,0.003100782,0.004012658,0.1816796
"2018-07-03 06:40:00",72777,"CKVY",12.68,43.88,43.7,43.94,43.51,93.3,93.4,91.9,0.909,41.78,42.17,41.45,4.474,4.906,159.7,8.96,4.384,35.39091,15.14,0.003100782,0.004012658,0.1816796
"2018-07-03 06:45:00",72778,"CKVY",12.69,43.87,43.84,44.06,43.63,93.5,93.5,93.1,0.911,42.05,42.31,41.82,3.624,4.017,148,13.13,3.946,58.098,15.14,0.009752986,0.01167222,0.2239377
"2018-07-03 06:50:00",72779,"CKVY",12.7,44.24,44.05,44.31,43.75,93.6,93.6,93.4,0.925,42.32,42.59,42.01,3.021,3.316,144.6,10.47,3.726,80.31156,15.14,0.009752986,0.01167222,0.2239377
"2018-07-03 06:55:00",72780,"CKVY",12.71,45.42,44.79,45.48,44.18,94.2,94.4,93.6,0.973,43.2,43.93,42.49,2.53,2.78,131.4,10.59,2.63,99.28999,15.14,0.009752986,0.01167222,0.2239377
"2018-07-03 07:00:00",72781,"CKVY",12.73,45.85,45.67,45.98,45.42,88.1,94.2,88.1,0.925,43.33,44.24,42.5,2.572,2.544,96.4,14.3,5.261,113.0041,15.15,0.01398137,0.01561157,0.2665309
"2018-07-03 07:05:00",72782,"CKVY",12.73,47.46,46.71,47.52,45.85,86.8,88.2,86.7,0.969,43.19,43.8,42.55,2.316,2.438,112.4,33.16,2.85,125.7341,15.15,0.01398137,0.01561157,0.2665309
"2018-07-03 07:10:00",72783,"CKVY",12.75,48.45,48,48.45,47.46,83.3,87.1,83.3,0.965,43.92,44.22,43.53,2.511,2.355,164.8,8.67,5.042,139.2142,15.15,0.01398137,0.01561157,0.2665309
"2018-07-03 07:15:00",72784,"CKVY",12.76,48.82,48.75,49,48.38,79.68,83.3,78.85,0.935,43.06,43.65,42.51,2.608,2.597,157.4,17.62,4.822,153.4456,15.15,0.02042223,0.02325278,0.3098522
"2018-07-03 07:20:00",72785,"CKVY",12.76,49.06,48.92,49.19,48.57,77.96,80.4,77.79,0.924,42.68,43.36,42.12,2.923,2.726,127.4,11.07,4.822,167.9623,15.16,0.02042223,0.02325278,0.3098522
"2018-07-03 07:25:00",72786,"CKVY",12.78,49.43,49.51,49.8,49.06,74.6,79.02,74.25,0.896,42.38,43.22,41.55,3.835,3.308,144.7,10.75,8.77,182.1994,15.16,0.02042223,0.02325278,0.3098522
"2018-07-03 07:30:00",72787,"CKVY",12.8,50.54,49.77,50.54,49.31,80.8,80.8,73.84,1.012,42.41,44.9,41.34,4.612,4.289,141.7,12.66,8.99,196.6044,15.16,0.02737696,0.03223912,0.3540424
"2018-07-03 07:35:00",72788,"CKVY",12.85,51.72,51.32,51.84,50.48,76.86,81.7,76.24,1.005,44.79,45.66,44.26,5.041,4.853,164,14.55,6.138,212.1665,15.16,0.02737696,0.03223912,0.3540424
"2018-07-03 07:40:00",72789,"CKVY",12.91,52.21,52.04,52.4,51.72,79.61,79.61,71.75,1.06,44.51,46.12,42.96,4.757,5.017,157.7,13.55,6.576,231.2976,15.16,0.02737696,0.03223912,0.3540424
"2018-07-03 07:45:00",72790,"CKVY",12.98,52.95,52.58,52.95,52.15,78.71,80.5,78.68,1.077,46.49,47.05,45.9,4.425,4.541,165.1,13.09,7.234,256.4877,15.17,0.0360021,0.04245763,0.3953602
"2018-07-03 07:50:00",72791,"CKVY",13.06,53.75,53.34,53.81,52.83,70.92,78.71,70.92,1,46.11,46.8,44.57,4.342,4.461,168.5,16.97,5.918,280.9145,15.17,0.0360021,0.04245763,0.3953602
"2018-07-03 07:55:00",72792,"CKVY",13.09,52.21,53.07,54,52.02,76.45,76.82,70.68,1.018,45.2,46.37,44.48,3.887,4.098,138.9,18.22,4.822,277.38,15.17,0.0360021,0.04245763,0.3953602
"2018-07-03 08:00:00",72793,"CKVY",13.15,54.06,53.34,54.12,52.21,69.75,77.72,68.76,0.994,45.05,46.48,43.93,2.471,3.166,122.1,32.2,2.85,255.9111,15.17,0.03562545,0.04197866,0.4378706
"2018-07-03 08:05:00",72794,"CKVY",13.15,52.7,53.58,54.49,52.64,67.42,69.89,66.08,0.914,43.02,44.58,42.04,1.52,1.873,359.3,55.33,2.411,220.8358,15.17,0.03562545,0.04197866,0.4378706
"2018-07-03 08:10:00",72795,"CKVY",13.16,52.44,52.64,52.89,52.44,70.33,70.67,67.39,0.945,42.84,43.42,42.12,0.95,1.216,64.68,33.36,3.288,183.4574,15.17,0.03562545,0.04197866,0.4378706
"2018-07-03 08:15:00",72796,"CKVY",13.26,51.95,52.02,52.57,51.64,73.14,73.79,70.4,0.965,43.55,43.86,43.12,1.854,1.345,121,8.91,4.384,143.1803,15.17,0.02355949,0.02711159,0.4817549
"2018-07-03 08:20:00",72797,"CKVY",13.53,54.35,53.45,54.47,52.01,67.17,73.93,66.99,0.967,44.23,45.48,43.6,2.647,2.253,115.3,12.8,5.918,179.3438,15.17,0.02355949,0.02711159,0.4817549
"2018-07-03 08:25:00",72798,"CKVY",13.42,54.03,54.06,54.53,53.6,68.53,69.7,66.55,0.976,43.78,44.8,43.09,4.183,3.46,139.6,11.45,9.64,269.6448,15.17,0.02355949,0.02711159,0.4817549
"2018-07-03 08:30:00",72799,"CKVY",13.37,53.6,53.78,54.09,53.54,67.06,70.11,66.85,0.94,43.52,44.18,42.94,4.727,4.472,137.7,9.84,6.795,306.1142,15.17,0.0449228,0.05226647,0.5220724
"2018-07-03 08:35:00",72800,"CKVY",13.45,54.58,53.88,54.58,53.41,67.64,68.74,65.58,0.983,43.46,44.2,42.83,4.682,4.774,134.2,12.36,5.261,265.3849,15.17,0.0449228,0.05226647,0.5220724
"2018-07-03 08:40:00",72801,"CKVY",13.41,54.58,54.69,54.89,54.52,64.89,67.5,63.59,0.943,43.26,44.07,42.51,3.826,4.272,149.5,9.91,4.822,213.7673,15.17,0.0449228,0.05226647,0.5220724
"2018-07-03 08:45:00",72802,"CKVY",13.35,54.03,54.33,54.58,53.97,66.99,67.02,63.42,0.954,43.05,43.88,42.15,3.061,3.41,134.1,13.42,3.946,206.4237,15.17,0.03603638,0.04422159,0.5623227
"2018-07-03 08:50:00",72803,"CKVY",13.73,56.37,54.93,56.44,53.97,63.39,68.39,62.56,0.983,44.11,45.46,43.24,2.761,2.91,150.4,15.49,3.507,217.9386,15.17,0.03603638,0.04422159,0.5623227
"2018-07-03 08:55:00",72804,"CKVY",13.63,58.1,57.34,58.17,56.44,62.01,66.3,62.01,1.023,45.1,46.17,44.23,2.487,2.634,164.7,24.45,4.603,312.743,15.17,0.03603638,0.04422159,0.5623227
"2018-07-03 09:00:00",72805,"CKVY",13.58,57.55,58.34,58.91,57.55,64.52,64.55,60.16,1.044,45.64,46.46,44.76,2.85,2.636,144.5,19.91,6.795,441.6111,15.18,0.07019548,0.07917625,0.5988089
"2018-07-03 09:05:00",72806,"CKVY",13.56,59.03,58.53,59.28,57.55,59.61,66.34,59.54,1.017,46.07,47.02,45.02,3.147,3.017,138.4,27.13,6.357,518.6449,15.18,0.07019548,0.07917625,0.5988089
"2018-07-03 09:10:00",72807,"CKVY",13.53,59.65,58.98,59.65,58.6,59.24,61.84,58.93,1.033,45.25,46.21,44.43,3.725,3.404,145.9,17.86,8.11,510.3651,15.18,0.07019548,0.07917625,0.5988089
"2018-07-03 09:15:00",72808,"CKVY",13.51,60.75,61,62.11,59.65,56.38,60.23,55.01,1.023,45.97,47.5,44.6,3.927,3.919,153.3,19.78,6.795,514.9498,15.18,0.08181945,0.09341782,0.6344167
"2018-07-03 09:20:00",72809,"CKVY",13.52,59.88,60.04,60.88,59.51,57.07,60.7,56.59,1.004,45.53,46.73,44.33,3.85,3.841,160.1,19.6,5.261,495.2131,15.18,0.08181945,0.09341782,0.6344167
"2018-07-03 09:25:00",72810,"CKVY",13.51,60.87,60.42,61.05,59.76,58.51,60.91,56.9,1.066,45.81,47.12,44.53,3.313,3.616,137.2,29.66,4.822,454.663,15.18,0.08181945,0.09341782,0.6344167
"2018-07-03 09:30:00",72811,"CKVY",13.5,61.72,61.12,61.78,60.68,56.44,58.64,54.49,1.06,45.5,46.62,44.26,2.761,2.975,134.6,28.61,5.48,398.672,15.18,0.06609715,0.07725742,0.6692044
"2018-07-03 09:35:00",72812,"CKVY",13.5,61.71,61.82,62.09,61.53,53.97,57.09,51.33,1.013,45.14,46.52,43.6,2.554,2.728,96.3,30.84,5.918,426.0688,15.18,0.06609715,0.07725742,0.6692044
"2018-07-03 09:40:00",72813,"CKVY",13.49,63.32,62.6,63.32,61.71,50.75,55.96,48.21,1.008,44.7,46.56,43.27,2.076,2.309,147.3,23.3,2.63,441.8732,15.19,0.06609715,0.07725742,0.6692044
"2018-07-03 09:45:00",72814,"CKVY",13.5,61.71,62.19,63.38,61.53,54.48,54.79,49.03,1.023,44.57,45.73,43.63,2.318,2.191,116.3,21.66,5.699,415.3247,15.19,0.06516432,0.07506239,0.7027665
"2018-07-03 09:50:00",72815,"CKVY",13.51,61.77,61.93,62.14,61.71,56.54,57.23,52.8,1.063,45.39,46.58,44.62,3.143,2.64,140.9,14.4,7.014,350.0338,15.18,0.06516432,0.07506239,0.7027665
"2018-07-03 09:55:00",72816,"CKVY",13.51,62.45,61.95,62.51,61.46,52.01,57.33,51.5,1.002,45.47,46.91,44.32,4.257,3.669,134,10.45,6.357,311.5526,15.18,0.06516432,0.07506239,0.7027665
"2018-07-03 10:00:00",72817,"CKVY",13.51,62.68,62.7,63.12,62.32,51.42,54.62,48.68,0.999,44.76,46.23,43.23,4.761,4.548,133.3,10.88,6.576,322.4255,15.18,0.06242962,0.07450327,0.7327415
"2018-07-03 10:05:00",72818,"CKVY",13.51,63.17,63.02,63.29,62.68,52.96,54.78,50.05,1.046,45.11,46.66,44.21,5.094,4.92,141.1,10.17,8.55,356.1783,15.18,0.06242962,0.07450327,0.7327415
"2018-07-03 10:10:00",72819,"CKVY",13.52,63.04,62.86,63.17,62.61,52.79,54.5,51.56,1.038,45.54,46.24,44.6,5.366,5.263,133.5,11.39,8.11,353.0293,15.18,0.06242962,0.07450327,0.7327415
"2018-07-03 10:15:00",72820,"CKVY",13.52,63.16,63.1,63.28,62.91,50.73,54.09,50.11,1.002,45.07,46.32,44.2,5.693,5.549,139.5,8.6,8.77,318.8209,15.18,0.06096504,0.07649628,0.7608287
"2018-07-03 10:20:00",72821,"CKVY",13.51,63.84,63.38,63.9,63.03,52.48,52.82,49.46,1.061,45,46.27,43.92,4.889,5.42,144.4,11.93,6.576,285.2015,15.18,0.06096504,0.07649628,0.7608287
"2018-07-03 10:25:00",72822,"CKVY",13.53,64.64,64.26,64.7,63.77,48.47,52.92,47.44,1.008,45.04,46.43,43.95,4.039,4.415,156,13.5,4.603,280.2061,15.18,0.06096504,0.07649628,0.7608287
"2018-07-03 10:30:00",72823,"CKVY",13.53,64.14,64.48,64.76,64.02,50.18,51.55,47.3,1.026,45.32,46.42,43.87,3.317,3.624,159.3,16.48,5.261,283.1773,15.18,0.05793203,0.07244177,0.7866366
"2018-07-03 10:35:00",72824,"CKVY",13.54,63.65,63.82,64.14,63.65,51.76,54.16,48.71,1.04,45.61,46.95,44.35,4.077,3.577,149.4,8.58,8.77,266.1286,15.18,0.05793203,0.07244177,0.7866366
"2018-07-03 10:40:00",72825,"CKVY",13.54,64.02,63.69,64.02,63.4,49.56,53.16,48.53,1.009,44.82,46.44,43.94,5.684,4.887,130.3,10.33,10.08,246.201,15.18,0.05793203,0.07244177,0.7866366
"2018-07-03 10:45:00",72826,"CKVY",13.55,64.14,64.14,64.39,63.9,49.29,51.41,48.57,1.008,45.13,45.84,44.39,6.741,6.281,128.8,9.95,10.08,232.3279,15.18,0.0529445,0.06789455,0.8096223
"2018-07-03 10:50:00",72827,"CKVY",13.55,64.88,64.47,64.95,64.08,47.03,49.84,45.35,0.987,44.59,45.38,43.18,5.94,6.491,164.3,25.07,7.234,234.3667,15.18,0.0529445,0.06789455,0.8096223
"2018-07-03 10:55:00",72828,"CKVY",13.55,65.25,65.1,65.56,64.76,52.89,53.33,44.73,1.124,45.26,47.97,42.88,4.42,5.139,224,11.56,5.261,254.4882,15.18,0.0529445,0.06789455,0.8096223
"2018-07-03 11:00:00",72829,"CKVY",13.55,64.7,64.9,65.38,64.64,51.21,55.87,50.8,1.067,47.73,49.02,46.03,3.283,3.874,234.4,12.64,5.699,286.1681,15.18,0.06314439,0.07949449,0.8290422
"2018-07-03 11:05:00",72830,"CKVY",13.54,65.62,64.95,65.62,64.45,44.28,51.59,44.28,0.953,44.98,46.55,43.21,3.117,3.063,238.2,17.37,4.384,316.1463,15.18,0.06314439,0.07949449,0.8290422
"2018-07-03 11:10:00",72831,"CKVY",13.55,66.06,65.75,66.12,65.44,47.06,48.81,44.28,1.028,44.69,46.28,43.32,2.756,3.055,235,54.03,4.165,342.7774,15.18,0.06314439,0.07949449,0.8290422
"2018-07-03 11:15:00",72832,"CKVY",13.54,66.55,66.28,66.61,65.99,45.96,51.11,44.83,1.022,45.8,47.78,44.17,2.142,2.445,198.3,31.75,4.603,330.4973,15.18,0.06475062,0.07668664,0.8476033
"2018-07-03 11:20:00",72833,"CKVY",13.55,66.42,66.41,66.61,66.24,47.37,48.71,45.28,1.048,45.5,46.62,44.52,2.518,2.348,209.5,16.92,5.699,328.6048,15.18,0.06475062,0.07668664,0.8476033
"2018-07-03 11:25:00",72834,"CKVY",13.55,66.97,66.68,67.04,66.36,46.13,49.56,45.28,1.041,45.7,47.36,44.74,2.39,2.471,103.7,81,5.261,335.8966,15.18,0.06475062,0.07668664,0.8476033
"2018-07-03 11:30:00",72835,"CKVY",13.55,66.72,66.83,67.16,66.6,47.91,50.31,43.83,1.071,45.78,47.69,44.11,2.754,2.528,141.4,31.2,5.699,345.9011,15.18,0.06646926,0.07767893,0.861628
"2018-07-03 11:35:00",72836,"CKVY",13.55,66.16,66.22,66.72,65.97,46.06,48.46,44.18,1.01,44.75,46.34,43.72,2.731,2.724,124.5,11.78,6.138,332.0734,15.18,0.06646926,0.07767893,0.861628
"2018-07-03 11:40:00",72837,"CKVY",13.54,66.09,66.34,66.77,65.91,49.89,49.89,43.83,1.092,45.65,46.91,43.82,3.201,2.852,151.3,20.33,4.822,282.5136,15.18,0.06646926,0.07767893,0.861628
"2018-07-03 11:45:00",72838,"CKVY",13.55,65.9,66.09,66.34,65.84,48.79,50.85,47.66,1.061,46.45,47.42,45.62,3.027,3.216,164.6,36.68,4.603,234.3639,15.18,0.04694542,0.05799413,0.873419
"2018-07-03 11:50:00",72839,"CKVY",13.55,66.95,65.87,66.95,65.47,38.1,50.92,38.1,0.859,45.3,47.28,40.62,2.955,2.742,225.8,37.37,13.15,180.3337,15.18,0.04694542,0.05799413,0.873419
"2018-07-03 11:55:00",72840,"CKVY",13.55,69.47,68.64,69.54,66.95,34.47,37.69,33.3,0.847,39.96,40.97,39.22,5.284,4.033,240.4,13.8,19.29,146.026,15.18,0.04694542,0.05799413,0.873419
"2018-07-03 12:00:00",72841,"CKVY",13.55,69.54,69.62,69.85,69.41,33.54,35.57,33.24,0.826,40.07,41.35,39.44,8.41,6.729,248.2,15.7,20.6,173.345,15.18,0.05235335,0.06983843,0.887257
"2018-07-03 12:05:00",72842,"CKVY",13.54,69.6,69.61,69.78,69.47,34.02,35.6,32.96,0.84,40.26,41.22,39.26,11.05,9.93,253.3,13.06,17.54,215.8051,15.18,0.05235335,0.06983843,0.887257
"2018-07-03 12:10:00",72843,"CKVY",13.54,69.17,69.43,69.72,69.04,35.53,36.59,33.51,0.864,40.32,41.61,39.63,11.14,11.35,255.1,10.66,18.19,240.6609,15.18,0.05235335,0.06983843,0.887257
"2018-07-03 12:15:00",72844,"CKVY",13.54,69.41,69.16,69.41,68.98,34.98,37.35,34.57,0.858,41.05,42.03,40,10.88,10.94,250.5,12.53,18.19,213.1838,15.18,0.07550378,0.1116993,0.8947854
"2018-07-03 12:20:00",72845,"CKVY",13.55,65.9,67.96,69.41,65.84,41.84,41.87,35.09,0.909,41.61,42.46,40.5,13.17,11.8,228.4,13.06,39.24,183.804,15.18,0.07550378,0.1116993,0.8947854
"2018-07-03 12:25:00",72846,"CKVY",13.53,64.73,65.22,65.9,64.66,42.56,43.76,41.6,0.888,41.79,42.76,41.32,16.63,14.92,225.1,14.05,33.1,142.7384,15.18,0.07550378,0.1116993,0.8947854
"2018-07-03 12:30:00",72847,"CKVY",13.57,64.23,64.33,64.85,63.92,45.3,45.3,41.6,0.929,41.5,42.65,40.38,17.34,17.23,200.5,20.07,24.77,110.3629,15.17,0.06247192,0.1001538,0.8959706
"2018-07-03 12:35:00",72848,"CKVY",13.56,63.86,63.79,64.29,63.55,46.53,47.87,44.75,0.942,42.84,43.68,41.77,13.59,15.79,200.4,18.01,11.4,109.5965,15.17,0.06247192,0.1001538,0.8959706
"2018-07-03 12:40:00",72849,"CKVY",13.54,65.28,64.4,65.34,63.8,41.29,46.84,40.5,0.878,42.3,43.33,40.56,8.97,11.09,219.5,12.88,11.18,145.6784,15.17,0.06247192,0.1001538,0.8959706
"2018-07-03 12:45:00",72850,"CKVY",13.55,65.65,65.48,65.77,65.22,44.2,45.43,41.25,0.952,42.59,43.91,41.17,6.464,7.623,210.9,18.76,8.11,190.4411,15.17,0.0669949,0.0972173,0.8942126
"2018-07-03 12:50:00",72851,"CKVY",13.55,66.39,66.12,66.45,65.65,40.53,45.43,40.53,0.896,43.83,44.46,41.72,5.523,5.979,191,15.53,6.357,227.2544,15.17,0.0669949,0.0972173,0.8942126
"2018-07-03 12:55:00",72852,"CKVY",13.55,67.07,66.66,67.07,66.33,41.97,45.19,40.19,0.95,43.13,44.78,41.58,4.369,4.978,199.2,15.78,5.261,224.4962,15.17,0.0669949,0.0972173,0.8942126
"2018-07-03 13:00:00",72853,"CKVY",13.55,68.55,67.85,68.67,66.95,34.06,42.62,33.58,0.811,40.85,43.64,38.79,4.929,4.51,227.5,19.71,11.4,229.4911,15.17,0.05937964,0.07812479,0.8905658
"2018-07-03 13:05:00",72854,"CKVY",13.55,68.06,68.58,68.8,68.06,34.44,36.05,32.41,0.806,39.22,40.58,38.05,6.896,5.83,240.9,16.92,19.07,223.9459,15.17,0.05937964,0.07812479,0.8905658
"2018-07-03 13:10:00",72855,"CKVY",13.54,68.43,68.3,68.49,68.06,32.89,35.57,32.89,0.78,39.04,40.1,38.13,9.62,8.25,244.6,15.02,20.17,206.8083,15.17,0.05937964,0.07812479,0.8905658
"2018-07-03 13:15:00",72856,"CKVY",13.55,67.99,68.27,68.67,67.93,35.77,36.05,31.97,0.836,39.14,40.18,37.48,10.56,10.24,237.7,13.35,16.22,163.5865,15.17,0.05698352,0.08565301,0.888568
"2018-07-03 13:20:00",72857,"CKVY",13.56,68.3,68.23,68.86,67.62,34.54,37.25,32.35,0.816,39.18,40.8,37.83,10.75,10.75,230.2,11,18.41,122.2809,15.17,0.05698352,0.08565301,0.888568
"2018-07-03 13:25:00",72858,"CKVY",13.55,69.66,69.08,69.72,68.24,30.87,34.64,30.87,0.764,38.71,39.8,37.51,11.3,11.01,235.9,15.35,24.55,140.2787,15.17,0.05698352,0.08565301,0.888568
"2018-07-03 13:30:00",72859,"CKVY",13.54,70.95,69.94,70.95,69.54,33.17,33.72,30.84,0.858,39.02,40.63,37.59,13.45,12.33,249.8,14.32,27.84,231.7811,15.17,0.0923199,0.1316003,0.8790523
"2018-07-03 13:35:00",72860,"CKVY",13.54,71.39,71.18,71.63,70.58,32.48,34.88,31.45,0.852,40.44,42.29,39.16,15.09,14.17,261.6,12.24,28.06,406.9418,15.18,0.0923199,0.1316003,0.8790523
"2018-07-03 13:40:00",72861,"CKVY",13.53,70.03,71.15,72.31,69.91,34.81,35.91,31.83,0.872,40.98,42.86,39.64,16.76,15.96,254.6,13.84,30.25,587.1653,15.18,0.0923199,0.1316003,0.8790523
"2018-07-03 13:45:00",72862,"CKVY",13.52,72,70.51,72.19,69.41,32.55,35.98,31.83,0.872,40.44,41.55,39.05,16.68,16.88,256.9,11.48,25.87,661.2191,15.18,0.1496589,0.202416,0.8642119
"2018-07-03 13:50:00",72863,"CKVY",13.52,70.77,71.34,72.31,70.58,30.39,34.68,29.95,0.781,40.14,41.98,37.91,16.46,16.52,265.3,12.8,25.65,668.149,15.18,0.1496589,0.202416,0.8642119
"2018-07-03 13:55:00",72864,"CKVY",13.52,69.84,70.37,70.95,69.78,33.06,33.89,30.43,0.823,39.25,40.21,38.21,15.68,16.05,254.9,12.26,25.87,575.0983,15.18,0.1496589,0.202416,0.8642119
"2018-07-03 14:00:00",72865,"CKVY",13.52,68.8,69.3,69.97,68.73,32.83,35.29,31.73,0.788,39.33,41.24,37.85,15.09,15.17,258,10.45,23.67,467.2025,15.18,0.1099403,0.1608863,0.8498656
"2018-07-03 14:05:00",72866,"CKVY",13.52,68.92,68.86,69.17,68.55,33.72,35.12,32.62,0.813,39.53,40.46,38.16,13.93,14.64,257.4,10.5,20.39,315.1301,15.17,0.1099403,0.1608863,0.8498656
"2018-07-03 14:10:00",72867,"CKVY",13.51,68.8,68.97,69.29,68.67,33.51,34.09,31.66,0.805,38.43,39.53,37.61,13.6,13.79,256.1,12.44,24.33,242.1512,15.17,0.1099403,0.1608863,0.8498656
"2018-07-03 14:15:00",72868,"CKVY",13.51,68.49,68.63,68.86,68.3,33.72,35.77,31.56,0.801,38.67,40.41,37.23,13.94,13.91,260.1,10.28,26.3,235.6967,15.17,0.09040263,0.135102,0.8321929
"2018-07-03 14:20:00",72869,"CKVY",13.52,66.82,67.61,68.49,66.82,37.49,38.79,33.72,0.841,40.19,41.4,38.73,15.39,14.51,253.8,14.01,26.96,242.6017,15.17,0.09040263,0.135102,0.8321929
"2018-07-03 14:25:00",72870,"CKVY",13.52,65.9,66.24,66.88,65.77,38.86,39.54,36.46,0.844,40.01,40.68,39.32,14.9,15.13,250,18.58,25.43,211.3478,15.17,0.09040263,0.135102,0.8321929
"2018-07-03 14:30:00",72871,"CKVY",13.53,64.73,65.23,65.96,64.54,41.49,43.04,38.82,0.866,40.93,42.1,39.99,14.48,14.39,233.7,12.78,27.18,166.0772,15.16,0.07086848,0.1108972,0.8090242
"2018-07-03 14:35:00",72872,"CKVY",13.53,64.6,64.48,64.79,64.23,43.52,44,41.53,0.904,41.51,42.23,40.73,12.88,13.91,241.2,12.61,16.88,139.203,15.16,0.07086848,0.1108972,0.8090242
"2018-07-03 14:40:00",72873,"CKVY",13.53,65.96,65.25,66.02,64.6,41.94,44.34,41.6,0.913,41.98,42.93,41.33,11.92,12.35,249.8,13.34,16.88,181.3948,15.16,0.07086848,0.1108972,0.8090242
"2018-07-03 14:45:00",72874,"CKVY",13.53,67.32,67.07,68.06,65.96,40.36,43.1,39.54,0.921,42.76,43.89,41.31,10.79,11.56,250.6,13.64,17.54,355.0678,15.16,0.09802225,0.1336171,0.7829491
"2018-07-03 14:50:00",72875,"CKVY",13.52,67.44,67.08,67.81,66.33,41.25,43.17,40.36,0.946,42.94,44.31,41.84,10.21,10.45,250.9,14.59,15.34,513.8912,15.16,0.09802225,0.1336171,0.7829491
"2018-07-03 14:55:00",72876,"CKVY",13.53,65.96,66.74,67.56,65.9,41.6,42.14,39.58,0.906,42.29,43.45,40.82,9.1,9.66,239.1,23.59,12.71,568.2496,15.16,0.09802225,0.1336171,0.7829491
"2018-07-03 15:00:00",72877,"CKVY",13.53,66.08,66.04,66.21,65.9,42.86,43.14,40.19,0.938,42.3,42.98,41.13,8.24,8.64,263.5,15.41,15.34,441.5327,15.16,0.08568033,0.1158162,0.7559243
"2018-07-03 15:05:00",72878,"CKVY",13.53,65.96,65.99,66.21,65.71,43.48,44.85,41.67,0.947,42.92,44.08,41.91,7.937,8.01,283.5,12.81,13.59,322.3141,15.16,0.08568033,0.1158162,0.7559243
"2018-07-03 15:10:00",72879,"CKVY",13.54,65.59,65.83,66.08,65.59,43.1,46.53,40.47,0.927,43.2,44.7,41.06,8.02,7.952,289.2,12.96,10.96,262.7506,15.16,0.08568033,0.1158162,0.7559243
"2018-07-03 15:15:00",72880,"CKVY",13.54,65.16,65.6,65.9,65.16,44.61,45.47,41.12,0.945,42.89,43.98,41.5,7.958,7.98,302.2,17.99,12.49,236.044,15.16,0.06130331,0.08561692,0.7264046
"2018-07-03 15:20:00",72881,"CKVY",13.35,65.03,65.2,65.4,64.85,43.45,45.54,43.14,0.916,42.82,43.69,42.25,7.257,7.659,270.3,13.45,11.18,178.3702,15.16,0.06130331,0.08561692,0.7264046
"2018-07-03 15:25:00",72882,"CKVY",13.31,63.8,64.82,65.34,63.61,43.89,50.95,39.75,0.887,42.58,45.63,40.05,7.498,7.418,300.8,20.07,13.37,109.8523,15.16,0.06130331,0.08561692,0.7264046
"2018-07-03 15:30:00",72883,"CKVY",13.47,63.18,64.02,64.79,63.12,50.23,51.02,40.64,0.993,42.95,45.39,39.93,8.32,8.05,262.9,29.18,21.48,65.92199,15.16,0.03610804,0.05750962,0.6954365
"2018-07-03 15:35:00",72884,"CKVY",13.59,63.61,63.16,63.61,62.87,48.52,52.94,47.97,0.974,44.28,45.6,43.38,8.98,8.61,289.1,16.16,13.15,57.95967,15.15,0.03610804,0.05750962,0.6954365
"2018-07-03 15:40:00",72885,"CKVY",13.59,64.05,63.59,64.11,63.37,46.05,49.99,45.88,0.938,43.63,44.54,42.61,9.74,9.31,313.5,14.32,15.34,72.93086,15.15,0.03610804,0.05750962,0.6954365
"2018-07-03 15:45:00",72886,"CKVY",13.59,65.16,64.62,65.22,64.05,44.34,46.15,42.69,0.939,42.46,43.26,41.32,10.5,10.07,318.1,11.72,19.51,104.6815,15.15,0.04863118,0.07252857,0.6613508
"2018-07-03 15:50:00",72887,"CKVY",13.58,65.77,65.35,65.84,64.85,45.26,47.01,43.31,0.979,43.35,44.24,42.53,11.4,11.01,312.3,12.85,18.19,160.7602,15.15,0.04863118,0.07252857,0.6613508
"2018-07-03 15:55:00",72888,"CKVY",13.58,66.45,66.15,66.58,65.71,42.97,45.57,42.73,0.952,43.49,44.25,42.76,11.13,11.31,300.8,12.88,14.03,217.3841,15.15,0.04863118,0.07252857,0.6613508
"2018-07-03 16:00:00",72889,"CKVY",13.57,67.38,66.83,67.38,66.45,38.75,44.1,38.17,0.886,42.97,44.24,40.61,10.2,10.51,290.6,10.99,17.32,261.2309,15.15,0.07331581,0.1041862,0.6262571
"2018-07-03 16:05:00",72890,"CKVY",13.56,67.44,67.37,67.56,67.07,39.61,41.67,38,0.908,42.1,43.21,40.98,9.55,9.9,289.6,10.74,17.76,266.8192,15.16,0.07331581,0.1041862,0.6262571
"2018-07-03 16:10:00",72891,"CKVY",13.57,68.06,67.76,68.18,67.32,38.79,41.29,37.35,0.908,41.96,43.25,40.87,8.92,9.3,287.9,13.23,13.15,268.1601,15.16,0.07331581,0.1041862,0.6262571
"2018-07-03 16:15:00",72892,"CKVY",13.57,68.18,67.99,68.18,67.81,41.67,43.72,38.72,0.98,44,45.14,42.02,7.294,8.26,310.5,16.66,7.453,266.7452,15.16,0.07206199,0.1014335,0.5897403
"2018-07-03 16:20:00",72893,"CKVY",13.57,67.99,67.94,68.12,67.75,38.65,44.95,38.58,0.903,44.1,45.87,41.82,5.91,6.576,314.9,18.43,8.11,254.7575,15.16,0.07206199,0.1014335,0.5897403
"2018-07-03 16:25:00",72894,"CKVY",13.57,68.24,68.21,68.36,67.93,41.05,41.12,37.62,0.967,42.38,43.81,41.37,5.188,5.481,305.9,17.09,10.74,226.4193,15.16,0.07206199,0.1014335,0.5897403
"2018-07-03 16:30:00",72895,"CKVY",13.56,68.55,68.23,68.55,67.99,37.14,41.73,37.14,0.885,43.29,44.09,41.38,5.067,5.108,299.7,15.18,8.33,206.1649,15.16,0.05480615,0.07517234,0.5504649
"2018-07-03 16:35:00",72896,"CKVY",13.56,69.41,68.81,69.47,68.43,35.77,39.4,34.81,0.878,41.45,43.03,40.17,5.959,5.504,324.7,15.46,12.71,205.7752,15.16,0.05480615,0.07517234,0.5504649
"2018-07-03 16:40:00",72897,"CKVY",13.55,69.41,69.58,69.84,69.29,36.66,38.2,33.78,0.899,41.43,42.94,40.05,6.637,6.314,321.5,16.97,13.37,235.2286,15.16,0.05480615,0.07517234,0.5504649
"2018-07-03 16:45:00",72898,"CKVY",13.55,70.09,69.54,70.15,69.23,36.39,39.54,34.4,0.914,41.9,43.68,40.27,7.418,6.983,324.4,14.79,12.49,255.2989,15.16,0.06632876,0.09032226,0.5118507
"2018-07-03 16:50:00",72899,"CKVY",13.54,70.58,70.42,70.65,70.09,34.92,36.7,34.02,0.891,41.74,42.83,40.83,6.259,6.844,336.2,19.18,6.576,272.7188,15.16,0.06632876,0.09032226,0.5118507
"2018-07-03 16:55:00",72900,"CKVY",13.54,69.97,70.44,70.77,69.91,35.39,36.8,32.79,0.885,41.21,42.76,39.85,5.655,5.92,327.3,19.53,10.3,264.7771,15.16,0.06632876,0.09032226,0.5118507
"2018-07-03 17:00:00",72901,"CKVY",13.54,69.41,69.63,69.97,69.35,37.35,38.55,34.26,0.916,41.86,43.23,40.23,5.287,5.454,308.1,15.7,11.18,241.8698,15.16,0.0617926,0.0855418,0.47045
"2018-07-03 17:05:00",72902,"CKVY",13.54,69.54,69.7,70.03,69.23,35.98,38.1,34.16,0.886,41.54,42.99,40.11,6.874,6.043,323.7,15.51,14.69,230.0683,15.16,0.0617926,0.0855418,0.47045
"2018-07-03 17:10:00",72903,"CKVY",13.54,69.72,69.98,70.4,69.54,37.59,38.51,33.3,0.932,41.8,43.48,39.88,7.859,7.514,322.2,17.16,16.66,239.026,15.16,0.0617926,0.0855418,0.47045
"2018-07-03 17:15:00",72904,"CKVY",13.53,69.54,69.56,69.91,69.29,33.61,37.76,33.51,0.828,41.06,42.79,39.55,9.89,8.8,321.7,14.5,19.95,259.0121,15.16,0.06759895,0.09515195,0.4281879
"2018-07-03 17:20:00",72905,"CKVY",13.53,69.29,69.45,69.66,69.23,34.92,35.84,33.51,0.853,40.43,41.22,39.6,9.89,9.88,325.7,17.81,15.34,249.227,15.16,0.06759895,0.09515195,0.4281879
"2018-07-03 17:25:00",72906,"CKVY",13.53,68.49,68.97,69.35,68.36,38.44,39.4,34.5,0.914,41.45,43.03,39.92,9.72,9.82,315.1,15.76,12.93,225.3894,15.16,0.06759895,0.09515195,0.4281879
"2018-07-03 17:30:00",72907,"CKVY",13.53,68.43,68.41,68.55,68.24,39.2,40.12,37.69,0.93,42.47,43.21,41.59,7.961,9.08,315.8,14.33,12.49,201.47,15.16,0.06479652,0.09670454,0.3851024
"2018-07-03 17:35:00",72908,"CKVY",13.53,68.18,68.44,68.67,68.06,38.1,39.95,37.66,0.896,42.38,43.06,41.35,7.147,7.449,316.3,12.93,14.25,187.4972,15.16,0.06479652,0.09670454,0.3851024
"2018-07-03 17:40:00",72909,"CKVY",13.54,68.3,68.15,68.43,67.87,36.77,39.34,36.77,0.868,41.57,42.38,40.74,6.678,6.972,320.7,12.76,13.81,170.4725,15.16,0.06479652,0.09670454,0.3851024
"2018-07-03 17:45:00",72910,"CKVY",13.54,69.04,68.57,69.04,68.18,29.74,37.01,29.5,0.72,38.37,41.07,35.82,7.203,6.654,331.2,13.26,14.47,157.5682,15.16,0.05157734,0.07634746,0.3419255
"2018-07-03 17:50:00",72911,"CKVY",13.54,68.49,68.62,69.04,68.18,30.36,32.96,29.74,0.721,37.04,38.32,35.72,6.756,7.136,328.6,16,10.3,144.1515,15.16,0.05157734,0.07634746,0.3419255
"2018-07-03 17:55:00",72912,"CKVY",13.55,67.75,68.38,68.73,67.69,31.32,31.9,28.23,0.726,35.77,37,34.4,7.398,6.792,329.4,18.4,16,121.0005,15.16,0.05157734,0.07634746,0.3419255
"2018-07-03 18:00:00",72913,"CKVY",13.55,69.04,68.31,69.17,67.56,27.65,31.66,27.34,0.67,35,36.53,33.97,8.11,7.785,330.6,14.96,17.54,107.0163,15.16,0.05051608,0.07802122,0.3008112
"2018-07-03 18:05:00",72914,"CKVY",13.55,68.92,69.01,69.23,68.8,29.26,29.5,27.38,0.706,35.06,35.87,34.1,9.59,8.85,332.8,13.06,17.54,118.2514,15.16,0.05051608,0.07802122,0.3008112
"2018-07-03 18:10:00",72915,"CKVY",13.55,68.73,68.81,68.98,68.67,30.94,31.21,29.26,0.742,36.39,37.14,35.46,10.12,9.94,340.1,13.46,16.44,143.4079,15.16,0.05051608,0.07802122,0.3008112
"2018-07-03 18:15:00",72916,"CKVY",13.55,67.19,68.23,68.86,67.19,34.33,35.12,30.36,0.78,37.79,39.18,36.38,10.02,10.13,316.3,14.04,16,153.326,15.15,0.05968565,0.09405304,0.2565824
"2018-07-03 18:20:00",72917,"CKVY",13.56,67.93,67.44,67.93,67.07,32.31,34.57,32,0.753,37.56,38.53,36.81,10.88,10.29,320.7,14.98,21.48,139.8501,15.15,0.05968565,0.09405304,0.2565824
"2018-07-03 18:25:00",72918,"CKVY",13.55,68.12,68,68.18,67.81,32.69,33.34,31.32,0.767,37.3,38.25,36.53,11.95,11.64,325.3,11.74,21.26,159.613,15.15,0.05968565,0.09405304,0.2565824
"2018-07-03 18:30:00",72919,"CKVY",13.54,70.83,69.37,70.83,68.18,31.25,32.62,30.43,0.805,37.73,39.11,36.95,12.95,12.6,336.7,14.09,20.6,226.0597,15.15,0.0743767,0.1129713,0.2126545
"2018-07-03 18:35:00",72920,"CKVY",13.54,70.65,70.74,71.02,70.4,31.63,32.28,30.63,0.809,38.93,39.55,38.17,13.33,13.3,337.3,14.06,18.85,366.379,15.16,0.0743767,0.1129713,0.2126545
"2018-07-03 18:40:00",72921,"CKVY",13.53,69.17,69.83,70.65,69.1,32.93,34.13,31.04,0.801,39.01,40.02,38.25,12.54,12.99,347.7,15.98,21.26,433.7875,15.16,0.0743767,0.1129713,0.2126545
"2018-07-03 18:45:00",72922,"CKVY",13.54,69.41,69.13,69.54,68.86,34.02,34.44,32.41,0.835,39.19,40.12,38.37,11.2,11.6,346.6,18.53,15.34,391.1253,15.16,0.08781981,0.1305571,0.1696711
"2018-07-03 18:50:00",72923,"CKVY",13.53,68.67,69.17,69.72,68.55,32,35.09,30.84,0.765,38.98,40.85,36.78,10.56,10.65,341.5,13.95,20.17,299.5071,15.16,0.08781981,0.1305571,0.1696711
"2018-07-03 18:55:00",72924,"CKVY",13.53,68.3,68.55,68.8,68.18,30.22,32,28.61,0.714,35.81,37.72,34.76,11.88,11.12,329.1,12.95,25.65,221.9569,15.16,0.08781981,0.1305571,0.1696711
"2018-07-03 19:00:00",72925,"CKVY",13.53,68.12,68.2,68.43,68.06,31.01,32.24,29.78,0.728,36.59,37.4,35.44,12.22,12.36,323.5,13.66,18.63,210.1629,15.15,0.06009642,0.09817228,0.1292601
"2018-07-03 19:05:00",72926,"CKVY",13.52,68.05,68.31,68.55,68.05,32.31,32.31,29.74,0.757,36.22,37.43,35.55,11.87,12.32,339.4,14.94,16.88,180.6206,15.15,0.06009642,0.09817228,0.1292601
"2018-07-03 19:10:00",72927,"CKVY",13.53,67.06,67.5,68.05,67.06,36.52,36.52,31.8,0.826,38.36,39.7,36.86,9.28,10.52,356.8,13.25,11.4,157.8917,15.15,0.06009642,0.09817228,0.1292601
"2018-07-03 19:15:00",72928,"CKVY",13.53,66.88,67.01,67.25,66.76,36.49,36.94,35.09,0.821,39.26,39.79,38.55,8.41,8.84,0.175,17.64,15.78,131.0229,15.15,0.04445514,0.07817173,0.09042824
"2018-07-03 19:20:00",72929,"CKVY",13.54,66.69,66.87,67.06,66.63,37.96,37.96,36.04,0.848,39.64,40.3,39.1,7.159,7.731,350.1,14.8,13.15,105.2391,15.15,0.04445514,0.07817173,0.09042824
"2018-07-03 19:25:00",72930,"CKVY",13.54,66.63,66.73,66.88,66.57,35.67,37.96,35.67,0.795,39.43,40.27,38.64,7.159,7.13,357.7,14.03,12.49,92.68841,15.15,0.04445514,0.07817173,0.09042824
"2018-07-03 19:30:00",72931,"CKVY",13.55,66.33,66.52,66.82,66.2,36.8,37.69,35.29,0.812,39.19,40,38.42,6.494,6.726,10.64,16.08,10.74,85.36816,15.15,0.02592761,0.04900352,0.05532033
"2018-07-03 19:35:00",72932,"CKVY",13.55,65.83,66.07,66.39,65.83,37.28,38.27,36.63,0.808,39.19,39.99,38.76,5.803,6.126,14.7,14.37,7.234,80.54646,15.15,0.02592761,0.04900352,0.05532033
"2018-07-03 19:40:00",72933,"CKVY",13.55,65.71,65.73,66.02,65.46,36.39,37.93,36.05,0.786,38.79,39.45,38.09,4.822,5.273,9.49,10.59,7.234,77.9487,15.15,0.02592761,0.04900352,0.05532033
"2018-07-03 19:45:00",72934,"CKVY",13.55,65.71,65.69,65.84,65.46,36.32,37.45,35.63,0.784,38.35,38.96,37.73,4.559,4.646,1.879,12.79,8.11,77.02988,15.15,0.01743053,0.03496521,0.02750619
"2018-07-03 19:50:00",72935,"CKVY",13.57,66.02,65.88,66.08,65.59,35.22,36.46,34.81,0.769,37.8,38.38,37.41,4.802,4.696,349.6,14.01,8.11,75.37426,15.15,0.01743053,0.03496521,0.02750619
"2018-07-03 19:55:00",72936,"CKVY",13.57,66.02,66.16,66.39,65.96,36.9,37.49,34.68,0.805,38.26,39.43,37.41,4.901,4.888,332.2,9.26,7.014,84.5535,15.14,0.01743053,0.03496521,0.02750619
"2018-07-03 20:00:00",72937,"CKVY",13.57,65.59,65.83,66.08,65.47,37.01,37.31,35.77,0.796,38.64,39.16,38.01,4.827,4.902,338.9,10.51,6.576,91.7993,15.14,0.01802046,0.03444131,0.011992
"2018-07-03 20:05:00",72938,"CKVY",13.4,64.97,65.39,65.71,64.91,38.58,38.62,35.87,0.812,38.61,39.24,37.76,4.487,4.687,342.6,11.79,6.795,88.15698,15.14,0.01802046,0.03444131,0.011992
"2018-07-03 20:10:00",72939,"CKVY",13.05,64.23,64.65,65.03,64.17,39.75,39.81,38.07,0.815,39.12,39.48,38.67,4.051,4.224,336.5,10.31,5.042,71.36493,15.14,0.01802046,0.03444131,0.011992
"2018-07-03 20:15:00",72940,"CKVY",13,64.11,64.16,64.42,63.98,39.1,40.43,38.79,0.798,39.17,39.69,38.59,3.954,3.968,342.1,13.47,6.795,55.09506,15.14,0.01673052,0.02329877,0.003898583
"2018-07-03 20:20:00",72941,"CKVY",12.97,63.98,64.06,64.29,63.86,39.81,39.95,38.79,0.809,38.91,39.21,38.54,3.375,3.687,332.8,16.24,4.822,47.24742,15.14,0.01673052,0.02329877,0.003898583
"2018-07-03 20:25:00",72942,"CKVY",12.96,62.75,63.44,63.98,62.69,42.76,42.76,39.2,0.833,39.23,39.82,38.58,3.089,3.234,325.4,9.25,3.726,42.16554,15.14,0.01673052,0.02329877,0.003898583
"2018-07-03 20:30:00",72943,"CKVY",12.96,62.13,62.09,62.75,61.76,44.47,45.54,42.76,0.847,40.09,40.65,39.17,2.788,2.869,20.73,19.61,5.48,41.37346,15.14,0.01314666,0.01885196,0.0002472646
"2018-07-03 20:35:00",72944,"CKVY",12.96,62.5,62.28,62.57,62.07,44.1,45.33,44.1,0.851,40.58,40.93,40.3,3.375,2.993,21.87,8.51,6.576,52.07468,15.14,0.01314666,0.01885196,0.0002472646
"2018-07-03 20:40:00",72945,"CKVY",12.95,62.07,62.47,62.69,62.01,45.5,45.57,43.76,0.865,40.57,41.03,40.13,3.935,3.679,16.34,10.04,5.48,64.60345,15.14,0.01314666,0.01885196,0.0002472646
"2018-07-03 20:45:00",72946,"CKVY",12.93,61.83,61.88,62.13,61.64,45.47,46.12,44.68,0.857,40.62,41,40.07,3.94,4.041,9.58,8.61,4.603,68.48193,15.14,0.01416836,0.01989623,2.5E-07
"2018-07-03 20:50:00",72947,"CKVY",12.92,61.64,61.61,61.83,61.39,45.23,46.33,45.09,0.847,40.5,40.87,40.17,3.484,3.746,25.8,10.41,4.822,52.87794,15.14,0.01416836,0.01989623,2.5E-07
"2018-07-03 20:55:00",72948,"CKVY",12.92,62.13,61.76,62.2,61.52,43.58,45.71,43.45,0.83,40.11,40.64,39.52,2.664,3.043,350,17.71,3.288,34.11809,15.13,0.01416836,0.01989623,2.5E-07
"2018-07-03 21:00:00",72949,"CKVY",12.91,62.13,62.3,62.5,62.07,43.17,43.58,42.49,0.822,39.5,39.86,39.1,2.189,2.405,354.4,11.72,3.288,19.97145,15.13,0.009862089,0.01440345,2.5E-07
"2018-07-03 21:05:00",72950,"CKVY",12.9,61.27,61.68,62.13,61.15,44.71,44.89,43,0.826,39.5,39.95,39.22,1.756,1.985,346.8,15.49,2.85,13.05827,15.13,0.009862089,0.01440345,2.5E-07
"2018-07-03 21:10:00",72951,"CKVY",12.9,56.95,59.81,61.33,56.95,57.63,57.63,44.68,0.913,40.99,42.78,39.59,1.928,1.837,292,30.18,3.726,8.671741,15.13,0.009862089,0.01440345,2.5E-07
"2018-07-03 21:15:00",72952,"CKVY",12.9,55.48,56.21,56.95,55.41,62.16,62.16,57.7,0.933,42.49,42.87,42.1,1.71,1.851,311.5,30.29,1.973,5.520565,15.13,0.005139294,0.007973663,2.5E-07
"2018-07-03 21:20:00",72953,"CKVY",12.89,55.23,55.42,55.6,55.17,61.26,62.33,60.99,0.911,42.44,42.91,42.01,1.345,1.523,348.8,23.69,2.63,3.302277,15.13,0.005139294,0.007973663,2.5E-07
"2018-07-03 21:25:00",72954,"CKVY",12.88,53.75,53.84,55.23,53.19,64.49,65.17,61.16,0.909,41.87,42.2,41.51,1.3,1.412,110.2,18.74,4.165,1.836707,15.13,0.005139294,0.007973663,2.5E-07
"2018-07-03 21:30:00",72955,"CKVY",12.89,55.54,54.6,55.54,53.63,58.22,64.49,58.12,0.876,41.7,42.08,40.91,1.583,1.387,123.2,12.46,2.85,0.9283742,15.13,0.002462432,0.00395693,2.5E-07
"2018-07-03 21:35:00",72956,"CKVY",12.88,53.89,55.97,57.03,53.82,62.61,62.61,55.72,0.887,41.29,41.6,40.88,2.475,1.95,119.8,6.498,4.822,0.4431262,15.13,0.002462432,0.00395693,2.5E-07
"2018-07-03 21:40:00",72957,"CKVY",12.88,52.17,52.66,53.83,52.04,64.09,65.05,62.61,0.852,40.85,41.48,40.32,2.177,2.363,69.68,65.6,4.165,0.1980387,15.12,0.002462432,0.00395693,2.5E-07
"2018-07-03 21:45:00",72958,"CKVY",12.88,52.67,52.5,52.97,52.05,62.31,64.09,62.11,0.844,40.36,40.72,40.03,1.808,1.933,254.9,31.24,3.069,0.07149005,15.12,0.00358374,0.005484613,2.5E-07
"2018-07-03 21:50:00",72959,"CKVY",12.88,49.34,50.63,52.79,49.21,73.86,73.86,62.24,0.884,40.82,41.37,40.14,1.893,1.9,267.7,7.95,4.384,0.00971886,15.12,0.00358374,0.005484613,2.5E-07
"2018-07-03 21:55:00",72960,"CKVY",12.88,50.88,50.26,50.88,49.27,71.02,74.34,71.02,0.9,41.88,42.14,41.32,2.575,2.141,264.5,7.858,3.946,0,15.12,0.00358374,0.005484613,2.5E-07
"2018-07-03 22:00:00",72961,"CKVY",12.87,51.93,51.51,52.24,50.76,67.49,71.02,66.7,0.889,41.65,41.94,41.39,3.09,3.004,272.6,24.37,4.165,0,15.12,0.002798015,0.004203722,2.5E-07
"2018-07-03 22:05:00",72962,"CKVY",12.87,49.89,50.55,51.87,49.83,71.67,71.74,67.52,0.876,41.27,41.63,40.86,2.467,2.87,42.97,29.86,3.288,0,15.12,0.002798015,0.004203722,2.5E-07
"2018-07-03 22:10:00",72963,"CKVY",12.87,52.48,51.1,52.48,49.95,65.4,71.64,65.4,0.88,41.42,41.62,41.11,2.302,2.317,36.99,11.34,3.946,0,15.12,0.002798015,0.004203722,2.5E-07
"2018-07-03 22:15:00",72964,"CKVY",12.87,53.1,53.38,53.9,52.54,62.25,65.36,61.15,0.857,40.87,41.35,40.48,2.664,2.397,39.17,7.3,4.165,0,15.12,0.003412915,0.005073427,2.5E-07
"2018-07-03 22:20:00",72965,"CKVY",12.87,50.58,50.96,53.16,49.77,69.55,69.96,62.25,0.872,40.4,41.02,39.86,2.934,2.787,95.1,17.13,4.165,0,15.12,0.003412915,0.005073427,2.5E-07
"2018-07-03 22:25:00",72966,"CKVY",12.87,51.63,51.44,51.81,50.51,64.38,69.55,64.38,0.839,40.67,41.17,39.96,2.009,2.529,82.5,21.08,0.658,0,15.12,0.003412915,0.005073427,2.5E-07
"2018-07-03 22:30:00",72967,"CKVY",12.86,51.51,51.59,51.76,51.45,63.7,64.45,63.56,0.827,39.83,40.11,39.52,0.853,1.419,101,47.05,1.096,0,15.12,0.003183817,0.004806348,2.5E-07
"2018-07-03 22:35:00",72968,"CKVY",12.86,47.26,49.9,51.95,47.2,75.05,75.05,62.87,0.831,39.55,39.83,39.13,1.012,0.792,248.9,5.954,4.165,0,15.12,0.003183817,0.004806348,2.5E-07
"2018-07-03 22:40:00",72969,"CKVY",12.86,48.5,47.68,48.5,47.02,74.71,75.64,74.09,0.867,40.13,40.99,39.66,2.213,1.59,236.3,5.789,4.603,0,15.12,0.003183817,0.004806348,2.5E-07
"2018-07-03 22:45:00",72970,"CKVY",12.86,49.24,48.89,49.31,48.44,72.04,74.68,72.04,0.859,40.73,40.92,40.52,3.442,2.843,246.4,5.664,4.384,0,15.12,0.001837939,0.002879726,2.5E-07
"2018-07-03 22:50:00",72971,"CKVY",12.85,49.8,50.09,50.73,49.31,69.98,72,67.48,0.852,40.43,40.85,39.99,3.28,3.466,289.5,30.93,3.507,0,15.12,0.001837939,0.002879726,2.5E-07
"2018-07-03 22:55:00",72972,"CKVY",12.85,50.6,50.21,50.6,49.74,69.26,70.84,69.26,0.869,40.89,41.14,40.36,2.823,3.049,317.8,5.398,2.85,0,15.12,0.001837939,0.002879726,2.5E-07
"2018-07-03 23:00:00",72973,"CKVY",12.85,48.87,49.92,50.79,48.81,70.22,71.76,68.2,0.826,40.47,40.93,39.55,2.171,2.486,29.78,43.16,2.63,0,15.12,0.003481393,0.005033214,2.5E-07
"2018-07-03 23:05:00",72974,"CKVY",12.85,44.99,46.91,48.87,44.92,81.6,81.6,70.12,0.829,39.64,40.06,39.11,2.229,2.025,99.8,40.46,5.042,0,15.12,0.003481393,0.005033214,2.5E-07
"2018-07-03 23:10:00",72975,"CKVY",12.85,44.37,44.73,45.05,44.31,85.2,85.2,81.6,0.845,40.17,40.54,39.66,2.55,2.434,143.2,15.14,3.946,0,15.12,0.003481393,0.005033214,2.5E-07
"2018-07-03 23:15:00",72976,"CKVY",12.84,48.27,45.92,48.39,44.24,75.1,85.7,75.06,0.864,40.93,41.5,40.09,2.689,2.641,204.9,47.12,3.507,0,15.12,0.001469134,0.002208808,2.5E-07
"2018-07-03 23:20:00",72977,"CKVY",12.84,47.41,48.61,49.13,47.41,77.3,77.3,72.15,0.861,40.65,40.96,40.31,2.636,2.768,237.2,15.59,4.165,0,15.12,0.001469134,0.002208808,2.5E-07
"2018-07-03 23:25:00",72978,"CKVY",12.84,45.43,46.12,47.41,45.31,84.1,84.4,77.43,0.869,41.21,41.58,40.68,2.209,2.565,196.8,57.61,4.603,0,15.12,0.001469134,0.002208808,2.5E-07
"2018-07-03 23:30:00",72979,"CKVY",12.84,46.48,45.44,46.48,44.88,84.4,87.1,83.9,0.908,41.36,42.12,40.62,2.002,2.063,51.39,12.82,2.63,0,15.12,0.001578073,0.002359854,2.5E-07
"2018-07-03 23:35:00",72980,"CKVY",12.83,48.64,47.52,48.7,46.42,76.27,84.4,76.24,0.89,41.79,42.15,41.41,2.4,2.091,62.56,9.75,6.138,0,15.12,0.001578073,0.002359854,2.5E-07
"2018-07-03 23:40:00",72981,"CKVY",12.84,48.03,48.23,48.7,48.03,77.06,77.13,76.06,0.879,41.23,41.59,40.98,2.665,2.457,89.9,92.8,5.918,0,15.12,0.001578073,0.002359854,2.5E-07
"2018-07-03 23:45:00",72982,"CKVY",12.83,47.05,47.67,48.22,46.93,80.5,80.8,76.96,0.885,41.32,41.63,41,3.453,3.03,279.9,18.81,6.357,0,15.12,0.001878142,0.002794962,2.5E-07
"2018-07-03 23:50:00",72983,"CKVY",12.83,49.15,48.16,49.64,46.68,68.26,80.6,66.47,0.811,39.8,41.4,38.77,2.98,3.454,289.7,48.84,4.603,0,15.12,0.001878142,0.002794962,2.5E-07
"2018-07-03 23:55:00",72984,"CKVY",12.82,46.74,46.52,49.15,45.38,75.66,79.51,68.39,0.822,39.36,39.73,39.08,3.127,2.929,202.3,42.98,5.699,0,15.12,0.001878142,0.002794962,2.5E-07
"2018-07-04 00:00:00",72985,"CKVY",12.83,46.93,48.12,49.03,46.87,74.29,75.49,68.98,0.813,39.25,39.54,39.06,3.163,3.187,243.8,36.07,6.138,0,15.12,0.003014559,0.004299676,2.5E-07
"2018-07-04 00:05:00",72986,"CKVY",12.81,47.36,46.79,48.47,45.76,71.27,77.41,69.15,0.792,38.97,39.37,38.12,3.125,3.124,278.6,65.68,4.822,0,15.12,0.003014559,0.004299676,2.5E-07
"2018-07-04 00:10:00",72987,"CKVY",12.82,44.58,45.63,47.42,44.34,80.1,80.4,71.27,0.802,38.61,38.96,38.08,3.102,3.045,239.5,33.26,5.48,0,15.12,0.003014559,0.004299676,2.5E-07
"2018-07-04 00:15:00",72988,"CKVY",12.82,46.31,45.58,46.37,44.64,75.6,80.1,75.6,0.808,39.06,39.26,38.73,3.439,3.311,298.5,12.14,7.014,0,15.12,0.002529466,0.003606108,2.5E-07
"2018-07-04 00:20:00",72989,"CKVY",12.81,44.71,46.15,46.68,44.64,77.28,77.28,74.16,0.777,38.77,39.09,37.84,3.373,3.397,295.9,62.47,5.042,0,15.12,0.002529466,0.003606108,2.5E-07
"2018-07-04 00:25:00",72990,"CKVY",12.81,44.03,43.69,44.95,42.67,81.6,83.8,77.31,0.799,38.11,38.99,37.45,3.234,3.39,131.7,20.24,4.384,0,15.12,0.002529466,0.003606108,2.5E-07
"2018-07-04 00:30:00",72991,"CKVY",12.8,43.97,45.04,45.94,43.97,79.61,81.5,75.66,0.778,38.47,39.04,37.57,2.578,2.846,130.7,23.27,4.384,0,15.12,0.002288778,0.003251301,2.5E-07
"2018-07-04 00:35:00",72992,"CKVY",12.81,44.64,44.02,44.64,43.53,81.2,84.9,79.68,0.815,39.17,39.66,37.98,3.453,2.951,119.7,13.27,5.699,0,15.12,0.002288778,0.003251301,2.5E-07
"2018-07-04 00:40:00",72993,"CKVY",12.81,44.64,44.74,44.95,44.52,79.51,81.2,79.09,0.797,38.87,39.28,38.57,3.553,3.579,133,4.611,4.384,0,15.12,0.002288778,0.003251301,2.5E-07
"2018-07-04 00:45:00",72994,"CKVY",12.8,44.34,44.32,44.71,43.9,78.68,80.7,78.68,0.78,38.45,38.78,38.11,3.378,3.478,112.9,7.396,3.507,0,15.12,0.001944905,0.002751694,2.5E-07
"2018-07-04 00:50:00",72995,"CKVY",12.8,44.28,44.45,44.95,44.09,76.28,78.75,76.11,0.754,37.69,38.23,37.15,3.175,3.263,118,7.319,5.042,0,15.12,0.001944905,0.002751694,2.5E-07
"2018-07-04 00:55:00",72996,"CKVY",12.8,43.84,44.17,44.46,43.78,77.31,77.38,75.73,0.752,37.23,37.41,37,2.775,2.9,6.34,66.58,3.288,0,15.12,0.001944905,0.002751694,2.5E-07
"2018-07-04 01:00:00",72997,"CKVY",12.8,44.28,43.84,44.34,43.23,79.17,79.24,76.46,0.783,37.43,38.32,36.9,3.518,3.134,278.4,9.9,6.138,0,15.12,0.002241855,0.003194898,2.5E-07
"2018-07-04 01:05:00",72998,"CKVY",12.79,43.91,44.16,44.52,43.66,81.1,81.9,78.99,0.79,38.49,38.89,38.18,3.941,3.727,281,6.942,6.576,0,15.12,0.002241855,0.003194898,2.5E-07
"2018-07-04 01:10:00",72999,"CKVY",12.79,44.1,44.16,44.59,43.66,78.31,81.9,77.8,0.769,38.32,38.75,37.72,4.998,4.507,291.1,6.425,6.357,0,15.12,0.002241855,0.003194898,2.5E-07
"2018-07-04 01:15:00",73000,"CKVY",12.79,44.47,43.72,44.47,43.17,75.5,80.3,75.5,0.752,37.59,37.81,37.23,4.86,5.017,301.4,18.91,6.576,0,15.12,0.002577312,0.003478382,2.5E-07
"2018-07-04 01:20:00",73001,"CKVY",12.78,48.67,48.25,49.17,44.47,63.16,75.44,62.23,0.738,36.95,37.44,36.65,4.243,4.652,12.01,38.42,7.234,0,15.12,0.002577312,0.003478382,2.5E-07
"2018-07-04 01:25:00",73002,"CKVY",12.78,44.6,47.06,48.67,44.54,75.71,75.71,63.16,0.758,37.01,37.44,36.51,3.502,3.804,242.9,96.8,4.822,0,15.13,0.002577312,0.003478382,2.5E-07
"2018-07-04 01:30:00",73003,"CKVY",12.78,43,44.37,45.4,43,80.5,80.5,73.18,0.758,37.36,37.57,37.16,3.533,3.466,291.4,7.676,6.795,0,15.13,0.004070457,0.00558876,2.5E-07
"2018-07-04 01:35:00",73004,"CKVY",12.78,43.31,43,43.37,42.69,79.32,81.5,79.22,0.756,37.41,37.62,37.15,3.852,3.623,296.9,7.979,5.699,0,15.13,0.004070457,0.00558876,2.5E-07
"2018-07-04 01:40:00",73005,"CKVY",12.77,43.37,43.12,43.37,42.88,78.37,80.2,78.3,0.749,37.23,37.38,36.98,3.996,3.954,309.4,6.948,4.165,0,15.13,0.004070457,0.00558876,2.5E-07
"2018-07-04 01:45:00",73006,"CKVY",12.77,43.62,43.3,43.75,43,77.23,79.22,77.23,0.745,37.08,37.24,36.92,3.02,3.591,330.6,30.13,3.507,0,15.13,0.002230674,0.003086183,2.5E-07
"2018-07-04 01:50:00",73007,"CKVY",12.77,40.97,42.14,43.75,40.91,83.4,83.4,76.79,0.726,36.28,37.11,35.91,2.043,2.55,122.5,18.01,3.288,0,15.13,0.002230674,0.003086183,2.5E-07
"2018-07-04 01:55:00",73008,"CKVY",12.77,40.84,40.85,41.03,40.66,86.3,86.3,83.4,0.748,36.8,37.14,36.23,1.585,1.876,115.8,3.912,2.85,0,15.13,0.002230674,0.003086183,2.5E-07
"2018-07-04 02:00:00",73009,"CKVY",12.76,41.09,40.89,41.15,40.78,86.7,87.2,86.2,0.759,37.28,37.51,37.05,1.165,1.257,76.5,62.9,1.315,0,15.13,0.0007567334,0.001191428,2.5E-07
"2018-07-04 02:05:00",73010,"CKVY",12.76,41.03,41.17,41.28,40.97,84.9,86.7,84.9,0.741,37.24,37.57,36.82,0.909,0.962,248.6,91.2,1.754,0,15.12,0.0007567334,0.001191428,2.5E-07
"2018-07-04 02:10:00",73011,"CKVY",12.76,40.16,40.54,41.09,39.86,86.1,86.9,84.9,0.727,36.61,37.03,36.01,1.214,0.906,255.2,10.98,4.384,0,15.12,0.0007567334,0.001191428,2.5E-07
"2018-07-04 02:15:00",73012,"CKVY",12.75,40.47,40.11,40.47,39.79,85.6,86.4,85.5,0.732,36.25,36.7,35.91,2.481,1.885,267.9,5.919,4.822,0,15.12,0.0002338555,0.000443955,2.5E-07
"2018-07-04 02:20:00",73013,"CKVY",12.75,39.86,40.02,40.54,39.67,87,87,84.8,0.726,36,36.57,35.59,3.403,2.988,270.8,13.63,4.603,0,15.12,0.0002338555,0.000443955,2.5E-07
"2018-07-04 02:25:00",73014,"CKVY",12.75,39.73,39.96,40.1,39.73,86.9,88.2,86.9,0.721,36.62,36.82,36.16,3.353,3.575,273.8,36.52,4.384,0,15.12,0.0002338555,0.000443955,2.5E-07
"2018-07-04 02:30:00",73015,"CKVY",12.75,39.98,39.6,39.98,39.24,86.4,87.7,86.3,0.724,36.02,36.26,35.61,2.662,3.019,219.7,16.06,2.85,0,15.12,0.001026363,0.001467736,2.5E-07
"2018-07-04 02:35:00",73016,"CKVY",12.74,39.68,39.92,40.11,39.55,86.2,86.5,85.5,0.714,36.08,36.34,35.66,1.828,2.26,248.4,52.41,2.411,0,15.12,0.001026363,0.001467736,2.5E-07
"2018-07-04 02:40:00",73017,"CKVY",12.74,40.3,39.56,40.3,38.81,86,87.6,83.5,0.729,35.77,36.59,34.42,1.399,1.511,239.8,57.78,2.63,0,15.12,0.001026363,0.001467736,2.5E-07
"2018-07-04 02:45:00",73018,"CKVY",12.74,41.1,40.99,41.28,40.23,80.1,86,80,0.701,35.81,36.47,35.44,1.266,1.345,243.3,12.35,3.069,0,15.12,0.0005741337,0.0009311668,2.5E-07
"2018-07-04 02:50:00",73019,"CKVY",12.72,40.97,41.12,41.28,40.91,80.2,80.7,80.1,0.698,35.54,35.74,35.27,1.133,1.133,274,23.13,2.411,0,15.12,0.0005741337,0.0009311668,2.5E-07
"2018-07-04 02:55:00",73020,"CKVY",12.72,40.54,40.3,40.97,39.92,86,86,80.1,0.736,35.75,36.69,35.14,1.277,1.273,358.2,8.63,3.069,0,15.12,0.0005741337,0.0009311668,2.5E-07
"2018-07-04 03:00:00",73021,"CKVY",12.72,41.28,41.22,41.53,40.48,81.8,86,81.8,0.721,36.55,36.95,36.1,1.075,1.209,337.1,16.19,2.192,0,15.12,0.0003889526,0.0006883857,2.5E-07
"2018-07-04 03:05:00",73022,"CKVY",12.71,39.99,40.25,41.28,39.74,85.8,85.8,81.2,0.719,35.64,36.15,35.06,1.556,1.37,47.85,28.13,3.069,0,15.12,0.0003889526,0.0006883857,2.5E-07
"2018-07-04 03:10:00",73023,"CKVY",12.71,40.42,40.44,40.92,39.93,83.7,85.9,82.6,0.714,36.06,36.56,35.68,1.726,1.581,0.222,24.17,3.507,0,15.12,0.0003889526,0.0006883857,2.5E-07
"2018-07-04 03:15:00",73024,"CKVY",12.71,41.29,40.78,41.29,40.18,83.7,84.3,83,0.738,36.23,36.75,35.66,2.398,2.035,50.54,8.39,3.946,0,15.12,0.0006063565,0.0009842635,2.5E-07
"2018-07-04 03:20:00",73025,"CKVY",12.71,41.41,41.58,41.85,41.17,83.1,83.9,82.3,0.736,36.78,37.15,36.34,2.641,2.522,38.82,4.447,3.288,0,15.13,0.0006063565,0.0009842635,2.5E-07
"2018-07-04 03:25:00",73026,"CKVY",12.7,42.22,42.05,42.4,41.41,81.3,83.1,81.3,0.743,36.97,37.15,36.69,2.45,2.571,44.27,4.204,2.192,0,15.13,0.0006063565,0.0009842635,2.5E-07
"2018-07-04 03:30:00",73027,"CKVY",12.7,42.09,42.05,42.28,41.78,80.2,81.5,80.1,0.729,36.63,36.88,36.32,1.987,2.144,62.37,5.711,2.63,0,15.13,0.001224723,0.001825934,2.5E-07
"2018-07-04 03:35:00",73028,"CKVY",12.7,41.23,41.8,42.16,41.17,80.9,80.9,79.55,0.712,36.11,36.49,35.73,1.81,1.888,39.42,7.084,2.63,0,15.13,0.001224723,0.001825934,2.5E-07
"2018-07-04 03:40:00",73029,"CKVY",12.69,39.2,40.78,41.29,39.2,82.6,82.6,80.4,0.672,35.46,36.06,34.27,1.634,1.7,103.2,78.87,2.192,0,15.13,0.001224723,0.001825934,2.5E-07
"2018-07-04 03:45:00",73030,"CKVY",12.69,37.04,38.34,39.2,37.04,88.4,88.4,82.6,0.66,34.72,35.12,33.94,1.831,1.694,235.6,17.82,3.946,0,15.13,0.0007592671,0.001203643,2.5E-07
"2018-07-04 03:50:00",73031,"CKVY",12.69,36.98,36.7,37.16,36.48,92.4,92.4,88.4,0.688,34.28,34.99,33.78,2.363,2.076,262.1,4.053,4.603,0,15.13,0.0007592671,0.001203643,2.5E-07
"2018-07-04 03:55:00",73032,"CKVY",12.68,37.54,37.42,37.66,36.98,91,92.4,90.6,0.693,35.08,35.3,34.79,3.335,2.893,276.5,6.969,4.822,0,15.13,0.0007592671,0.001203643,2.5E-07
"2018-07-04 04:00:00",73033,"CKVY",12.68,36.36,37.1,37.72,36.36,91.4,91.4,90.2,0.665,34.69,35.39,33.85,3.695,3.545,265.5,7.231,4.822,0,15.13,0.0004357215,0.0006598824,2.5E-07
"2018-07-04 04:05:00",73034,"CKVY",12.68,37.29,37.07,37.47,36.3,92.8,93.4,91.5,0.7,35.22,35.66,34.13,3.356,3.639,272.8,17.37,4.603,0,15.13,0.0004357215,0.0006598824,2.5E-07
"2018-07-04 04:10:00",73035,"CKVY",12.67,35.99,36.45,37.35,35.93,91.3,92.8,90.7,0.654,34.16,35.45,33.52,2.258,2.813,222.6,27.1,1.973,0,15.13,0.0004357215,0.0006598824,2.5E-07
"2018-07-04 04:15:00",73036,"CKVY",12.67,35.93,35.81,36.05,35.56,92.9,93,91.3,0.664,33.7,34.16,33.39,1.176,1.756,321.4,78.45,0.658,0,15.13,0.0003027052,0.0004764165,2.5E-07
"2018-07-04 04:20:00",73037,"CKVY",12.67,37.29,36.52,37.29,35.81,94.1,94.2,92.8,0.71,34.84,35.75,33.96,0.869,0.924,13.78,62.29,3.507,0,15.13,0.0003027052,0.0004764165,2.5E-07
"2018-07-04 04:25:00",73038,"CKVY",12.66,39.45,38.55,39.57,37.23,87.8,94.2,87.8,0.721,36.48,37.06,35.7,1.099,0.881,322.4,32.98,2.85,0,15.13,0.0003027052,0.0004764165,2.5E-07
"2018-07-04 04:30:00",73039,"CKVY",12.66,38.83,38.76,39.45,38.34,88.1,88.3,86.4,0.706,35.28,36.14,34.77,1.81,1.44,344.6,10.34,3.069,0,15.13,-0.0001153344,-9.973752E-05,2.5E-07
"2018-07-04 04:35:00",73040,"CKVY",12.66,38.65,38.66,38.89,38.34,86.4,88,86.4,0.687,35.27,35.59,34.94,2.051,1.939,343.6,5.395,3.069,0,15.13,-0.0001153344,-9.973752E-05,2.5E-07
"2018-07-04 04:40:00",73041,"CKVY",12.65,39.33,39.12,39.39,38.59,85.7,87,85.5,0.7,35.37,35.72,34.89,2.754,2.406,347.9,7.395,5.699,0,15.13,-0.0001153344,-9.973752E-05,2.5E-07
"2018-07-04 04:45:00",73042,"CKVY",12.65,39.14,39.25,39.45,39.08,85.5,85.8,85.5,0.694,35.31,35.52,35.1,3.392,3.097,356.8,9.49,5.699,0,15.13,0.0007656232,0.001149637,0.0007855649
"2018-07-04 04:50:00",73043,"CKVY",12.64,39.45,39.28,39.57,39.02,84.7,85.7,84.7,0.695,35.24,35.41,35.05,3.821,3.612,3.72,5.797,5.48,0,15.13,0.0007656232,0.001149637,0.0007855649
"2018-07-04 04:55:00",73044,"CKVY",12.64,39.57,39.34,39.7,39.2,84.7,85.3,84.5,0.699,35.19,35.54,35.03,3.718,3.819,352.2,9.04,5.699,0,15.13,0.0007656232,0.001149637,0.0007855649
"2018-07-04 05:00:00",73045,"CKVY",12.64,38.96,39.29,39.57,38.96,85.4,85.4,84.4,0.687,35.07,35.38,34.75,3.047,3.416,340.4,20.06,2.85,0,15.13,0.00134011,0.001861471,0.005605224
"2018-07-04 05:05:00",73046,"CKVY",12.64,36.67,37.59,39.08,36.67,90.6,90.6,84.8,0.667,34.22,35.1,33.89,2.705,2.854,301.8,11.02,3.946,0,15.13,0.00134011,0.001861471,0.005605224
"2018-07-04 05:10:00",73047,"CKVY",12.63,36.42,36.62,36.86,36.3,92.3,92.3,90.6,0.673,34.37,34.62,34.09,2.563,2.582,298.3,8.32,4.165,0,15.13,0.00134011,0.001861471,0.005605224
"2018-07-04 05:15:00",73048,"CKVY",12.64,36.49,36.37,36.61,36.18,93,93.3,92.3,0.68,34.53,34.87,34.27,2.793,2.65,310.9,9.97,3.726,0,15.13,0.001294147,0.002184381,0.01500185
"2018-07-04 05:20:00",73049,"CKVY",12.63,36.24,36.3,36.55,36.11,93.2,93.2,92.7,0.674,34.45,34.73,34.27,2.901,2.875,304.6,8.01,3.946,0,15.13,0.001294147,0.002184381,0.01500185
"2018-07-04 05:25:00",73050,"CKVY",12.63,36.3,36.45,36.67,36.24,92.1,93.3,92,0.668,34.56,34.84,34.14,2.558,2.814,304.8,15.98,2.85,0,15.13,0.001294147,0.002184381,0.01500185
"2018-07-04 05:30:00",73051,"CKVY",12.62,36.36,36.36,36.55,36.18,93.5,93.6,92.1,0.68,34.55,34.87,34.11,2.264,2.37,281.2,5.249,2.85,0.02199308,15.13,0.0009958115,0.001655922,0.03392227
"2018-07-04 05:35:00",73052,"CKVY",12.63,36.49,36.33,36.55,36.11,93.8,93.9,93.5,0.686,34.7,34.95,34.48,2.054,2.128,294.2,10.98,2.85,0.1241549,15.13,0.0009958115,0.001655922,0.03392227
"2018-07-04 05:40:00",73053,"CKVY",12.63,36.42,36.4,36.55,36.18,93.6,93.9,93.2,0.682,34.71,34.96,34.39,2.293,2.138,313.3,6.419,3.288,0.3320504,15.13,0.0009958115,0.001655922,0.03392227
"2018-07-04 05:45:00",73054,"CKVY",12.63,36.18,36.1,36.49,35.81,93.2,93.6,92.9,0.672,34.33,34.83,33.97,1.949,2.235,348.6,29.14,2.63,0.7122328,15.13,0.0008946168,0.001406279,0.06466881
"2018-07-04 05:50:00",73055,"CKVY",12.61,36.18,36.21,36.3,36.05,92.6,93.2,92.6,0.668,34.35,34.5,34.14,1.13,1.554,324,4.885,0,1.286291,15.13,0.0008946168,0.001406279,0.06466881
"2018-07-04 05:55:00",73056,"CKVY",12.61,36.37,36.29,36.61,36.05,91.7,92.7,91.7,0.667,34.28,34.53,34.07,0.484,0.76,305.7,19.38,2.192,2.147747,15.13,0.0008946168,0.001406279,0.06466881
"2018-07-04 06:00:00",73057,"CKVY",12.62,36.55,36.4,36.61,36.24,92.9,93,91.7,0.68,34.38,34.77,34.14,0.775,0.558,312.7,2.775,2.411,3.478189,15.13,0.001007229,0.001317732,0.1011464
"2018-07-04 06:05:00",73058,"CKVY",12.62,36.49,36.65,36.86,36.43,92.4,93.1,92.4,0.675,34.79,35.03,34.5,1.229,1.023,301.1,5.392,1.754,5.403883,15.13,0.001007229,0.001317732,0.1011464
"2018-07-04 06:10:00",73059,"CKVY",12.62,35.75,35.97,36.49,35.63,93.6,93.6,91.8,0.664,33.99,34.5,33.61,1.447,1.359,258.7,15.92,2.192,7.869972,15.13,0.001007229,0.001317732,0.1011464
"2018-07-04 06:15:00",73060,"CKVY",12.63,35.51,35.56,35.82,35.38,95,95,93.6,0.668,34.09,34.22,33.94,1.572,1.475,261.7,2.097,2.85,10.59899,15.13,0.001954188,0.002372297,0.140838
"2018-07-04 06:20:00",73061,"CKVY",12.63,35.82,35.55,35.82,35.32,95.7,95.8,94.9,0.681,34.38,34.74,34.06,2.112,1.804,268.2,4.54,3.507,13.3713,15.13,0.001954188,0.002372297,0.140838
"2018-07-04 06:25:00",73062,"CKVY",12.63,36.25,35.98,36.25,35.76,95.3,95.8,95.3,0.69,34.82,35.05,34.64,2.62,2.402,286.3,6.208,3.507,16.11079,15.13,0.001954188,0.002372297,0.140838
"2018-07-04 06:30:00",73063,"CKVY",12.65,36.99,36.59,36.99,36.19,95.3,95.7,95.3,0.71,35.43,35.78,34.98,2.481,2.622,313,19.06,2.85,19.3446,15.13,0.003190718,0.003719673,0.1823841
"2018-07-04 06:35:00",73064,"CKVY",12.66,37.98,37.51,38.11,36.87,92.3,95.3,92.2,0.715,35.94,36.1,35.63,1.964,2.239,330.1,12.79,2.192,31.21986,15.14,0.003190718,0.003719673,0.1823841
"2018-07-04 06:40:00",73065,"CKVY",12.67,38.6,38.59,39.09,37.98,89.5,92.2,89.4,0.71,36.16,36.65,35.75,1.389,1.646,17.94,53.81,2.63,49.02429,15.14,0.003190718,0.003719673,0.1823841
"2018-07-04 06:45:00",73066,"CKVY",12.69,39.1,38.72,39.22,38.48,90.7,90.7,89.4,0.734,36.1,36.74,35.72,1.018,1.198,123.5,6.88,1.534,69.07337,15.14,0.009163616,0.01023704,0.2249113
"2018-07-04 06:50:00",73067,"CKVY",12.7,40.27,39.64,40.33,39.1,89.8,90.8,89.8,0.761,37.03,37.59,36.61,0.56,0.788,121.7,0.056,0.658,83.22239,15.14,0.009163616,0.01023704,0.2249113
"2018-07-04 06:55:00",73068,"CKVY",12.71,42.06,41.04,42.06,40.27,85.9,89.8,85.9,0.781,37.68,38.27,37.43,0.218,0.42,121.7,0.052,0,94.48555,15.14,0.009163616,0.01023704,0.2249113
"2018-07-04 07:00:00",73069,"CKVY",12.72,43.42,43.04,43.42,42.06,77.18,85.9,77.14,0.739,37.93,38.74,36.64,0.018,0.079,125.3,5.757,0,105.9187,15.15,0.0131645,0.014258,0.2678992
"2018-07-04 07:05:00",73070,"CKVY",12.74,41.44,42.76,43.42,41.44,82.1,82.4,74.91,0.728,36.51,36.98,35.83,0.217,0.074,192.7,47.33,1.534,117.4523,15.15,0.0131645,0.014258,0.2678992
"2018-07-04 07:10:00",73071,"CKVY",12.74,41.38,41.18,41.57,40.89,86.9,87,82.2,0.769,37.16,37.83,36.5,0.69,0.462,251,6.155,1.973,128.9506,15.15,0.0131645,0.014258,0.2678992
"2018-07-04 07:15:00",73072,"CKVY",12.76,41.94,41.66,42.06,41.32,84.9,87.2,84.8,0.768,37.66,38.05,37.34,1.051,0.89,243.2,14.58,1.973,140.7567,15.15,0.01724528,0.01869633,0.312126
"2018-07-04 07:20:00",73073,"CKVY",12.78,42.8,42.29,42.8,41.81,81.9,84.9,81.2,0.765,37.39,37.87,37.02,1.114,1.15,281.7,16.86,1.754,153.0055,15.16,0.01724528,0.01869633,0.312126
"2018-07-04 07:25:00",73074,"CKVY",12.8,43.67,43.19,43.67,42.8,84,84,81.6,0.812,38.18,39.17,37.67,1.22,1.139,306.9,11.8,2.63,166.0073,15.16,0.01724528,0.01869633,0.312126
"2018-07-04 07:30:00",73075,"CKVY",12.82,45.02,44.24,45.02,43.67,74.35,84.1,74.35,0.756,38.51,39.32,37.22,1.521,1.365,325.5,18.11,3.288,179.4257,15.16,0.0222583,0.02456746,0.3555862
"2018-07-04 07:35:00",73076,"CKVY",12.85,46,45.61,46.13,44.96,69.37,74.28,69.37,0.733,37.38,38.13,36.55,1.856,1.668,334.4,22.44,3.288,193.343,15.16,0.0222583,0.02456746,0.3555862
"2018-07-04 07:40:00",73077,"CKVY",12.9,46.8,46.32,46.8,45.94,69.88,71.43,68.06,0.761,36.95,37.84,36.02,1.945,1.942,338.9,14.11,3.069,207.4423,15.17,0.0222583,0.02456746,0.3555862
"2018-07-04 07:45:00",73078,"CKVY",12.95,47.67,47.31,47.73,46.74,69.02,70.53,67.34,0.776,37.68,38.21,37.18,1.713,1.822,4.542,12.81,2.411,222.0092,15.17,0.02956516,0.03360869,0.3997622
"2018-07-04 07:50:00",73079,"CKVY",13.01,48.35,48,48.47,47.61,66.86,69.26,65.97,0.771,37.74,38.62,37.3,1.661,1.697,9.4,20.71,3.507,236.8862,15.17,0.02956516,0.03360869,0.3997622
"2018-07-04 07:55:00",73080,"CKVY",13.09,48.78,48.58,48.84,48.22,62.88,67.75,62.78,0.737,37.23,38.44,36.56,1.54,1.567,21.07,16.19,3.288,251.9897,15.17,0.02956516,0.03360869,0.3997622
"2018-07-04 08:00:00",73081,"CKVY",13.16,48.97,48.74,49.09,48.47,63.29,64.8,62.26,0.747,36.85,37.6,36.29,2.087,1.792,7.277,12.9,4.165,267.1046,15.18,0.0364579,0.04125926,0.4429924
"2018-07-04 08:05:00",73082,"CKVY",13.25,49.58,49,49.64,48.59,64.6,65.49,62.43,0.78,37.3,38.46,36.46,2.317,2.275,12.66,17.38,4.603,282.2763,15.18,0.0364579,0.04125926,0.4429924
"2018-07-04 08:10:00",73083,"CKVY",13.34,51.37,50.45,51.5,49.46,61.37,64.9,60.85,0.792,38.45,39.12,37.37,2.198,2.313,8.99,37.62,2.85,297.3579,15.18,0.0364579,0.04125926,0.4429924
"2018-07-04 08:15:00",73084,"CKVY",13.42,51,51.48,51.68,51,56.83,62.4,56.05,0.724,37.96,39.15,35.9,1.961,1.958,1.065,34.75,5.918,312.3196,15.18,0.04390635,0.05020088,0.4848561
"2018-07-04 08:20:00",73085,"CKVY",13.47,51.92,51.12,51.92,50.69,59.37,59.51,56.53,0.782,36.87,38.22,35.93,2.19,2.082,354.2,16.33,5.261,327.2957,15.18,0.04390635,0.05020088,0.4848561
"2018-07-04 08:25:00",73086,"CKVY",13.54,52.47,52.12,52.53,51.61,56.76,59.51,56.04,0.763,37.56,38.48,36.68,2.569,2.381,333.7,18.13,4.165,342.4892,15.18,0.04390635,0.05020088,0.4848561
"2018-07-04 08:30:00",73087,"CKVY",13.61,53.08,52.76,53.15,52.47,56.82,59.02,54.97,0.781,37.86,39.06,37.07,2.694,2.738,3.32,24.87,4.603,357.9458,15.19,0.0517634,0.05947939,0.5265617
"2018-07-04 08:35:00",73088,"CKVY",13.71,53.26,53.17,53.45,52.89,55.83,58.06,54.63,0.773,37.83,38.8,37.25,2.665,2.586,344.6,17.9,4.603,373.5673,15.19,0.0517634,0.05947939,0.5265617
"2018-07-04 08:40:00",73089,"CKVY",13.81,53.75,53.68,54.19,53.14,54.56,58.09,53.97,0.769,38.17,39.55,37.37,2.734,2.64,340.9,17.32,4.822,389.0408,15.19,0.0517634,0.05947939,0.5265617
"2018-07-04 08:45:00",73090,"CKVY",13.74,54.31,53.97,54.31,53.63,53.8,56.37,53.15,0.774,37.96,38.91,37.32,2.837,2.892,344.8,14.02,4.822,404.3185,15.19,0.05964828,0.06874031,0.5661009
"2018-07-04 08:50:00",73091,"CKVY",13.68,55.36,55.05,55.48,54.25,53.39,56.03,53.01,0.798,38.72,39.82,37.87,2.286,2.526,305.4,39.45,2.63,419.1708,15.19,0.05964828,0.06874031,0.5661009
"2018-07-04 08:55:00",73092,"CKVY",13.62,56.58,56.38,57.08,55.3,52.05,55.58,50.23,0.813,39.4,40.64,38.08,1.971,2.117,17.44,46.13,3.946,434.0255,15.19,0.05964828,0.06874031,0.5661009
"2018-07-04 09:00:00",73093,"CKVY",13.6,57.07,56.82,57.2,56.45,51.52,53.42,49.81,0.819,39.09,40.05,38.32,1.628,1.726,2.54,34.57,3.726,449.1263,15.19,0.06779343,0.0768203,0.6035932
"2018-07-04 09:05:00",73094,"CKVY",13.56,56.69,56.83,57.13,56.51,51.31,53.37,50.36,0.805,39.3,40.25,38.7,1.743,1.735,297.9,36.08,3.507,464.73,15.19,0.06779343,0.0768203,0.6035932
"2018-07-04 09:10:00",73095,"CKVY",13.55,57.92,57.21,57.98,56.69,50.35,53.1,49.77,0.825,39.55,40.68,38.8,1.912,1.807,276.7,16.53,3.946,479.7618,15.2,0.06779343,0.0768203,0.6035932
"2018-07-04 09:15:00",73096,"CKVY",13.55,58.29,58.01,58.41,57.8,51.17,53.82,48.77,0.85,39.8,41.51,38.9,1.954,1.937,293.9,20.46,3.726,494.2897,15.2,0.07518734,0.08430015,0.6399171
"2018-07-04 09:20:00",73097,"CKVY",13.53,59.34,58.3,59.34,57.92,50.01,53.44,49.7,0.863,40.25,41.75,39.35,1.935,1.991,257.4,53.29,3.288,508.2323,15.2,0.07518734,0.08430015,0.6399171
"2018-07-04 09:25:00",73098,"CKVY",13.53,59.77,59.24,59.77,58.91,48.6,50.42,46.1,0.851,39.55,40.99,38.47,1.603,1.859,241.9,28.98,2.63,522.3943,15.2,0.07518734,0.08430015,0.6399171
"2018-07-04 09:30:00",73099,"CKVY",13.53,62.05,60.94,62.05,59.77,41.84,48.53,41.57,0.795,39.26,41.02,38.29,1.105,1.357,200.2,57.48,1.754,536.6205,15.2,0.08372419,0.09363651,0.6746898
"2018-07-04 09:35:00",73100,"CKVY",13.53,63.15,62.68,63.21,61.98,46.47,47.15,40.26,0.918,39.24,42.77,38.25,0.723,0.856,194,50.06,1.754,551.1534,15.2,0.08372419,0.09363651,0.6746898
"2018-07-04 09:40:00",73101,"CKVY",13.53,62.28,62.21,63.21,61.61,47.39,47.7,43.14,0.908,40.8,42.88,39.34,0.951,0.862,325.4,29.86,3.726,565.6858,15.2,0.08372419,0.09363651,0.6746898
"2018-07-04 09:45:00",73102,"CKVY",13.53,62.27,62.29,62.71,61.84,44.1,48.83,42.21,0.844,40.44,43.01,39.12,1.492,1.197,310,22.18,4.165,580.0477,15.2,0.09235035,0.1012771,0.7070472
"2018-07-04 09:50:00",73103,"CKVY",13.53,62.95,62.53,62.95,62.08,45.19,46.15,42.21,0.886,40.23,41.7,39.21,1.888,1.721,302.2,43.79,3.288,593.9442,15.2,0.09235035,0.1012771,0.7070472
"2018-07-04 09:55:00",73104,"CKVY",13.54,63.5,63.48,63.93,62.95,38.78,46.43,38.51,0.775,40.28,42.46,37.83,1.928,1.837,341.8,26.27,3.726,607.7928,15.2,0.09235035,0.1012771,0.7070472
"2018-07-04 10:00:00",73105,"CKVY",13.54,64.18,63.93,64.49,63.44,37.03,40.32,36.58,0.758,38.19,39.29,37.11,1.772,1.801,303.8,54.91,5.042,621.6865,15.2,0.1011486,0.1131313,0.7383935
"2018-07-04 10:05:00",73106,"CKVY",13.53,65.16,64.32,65.16,63.93,38.67,39.63,35.86,0.819,37.62,39.81,36.61,1.644,1.726,299,66.16,3.726,635.5203,15.2,0.1011486,0.1131313,0.7383935
"2018-07-04 10:10:00",73107,"CKVY",13.52,66.87,66.57,67.99,65.16,34.9,40.69,34.08,0.784,39.38,42.52,37.45,1.325,1.435,173.6,90.7,3.726,648.2984,15.2,0.1011486,0.1131313,0.7383935
"2018-07-04 10:15:00",73108,"CKVY",13.53,66.87,66.42,67.12,65.88,38.94,41.82,34.24,0.875,39.28,42.68,37.24,1.602,1.489,31.06,32.87,4.603,657.0676,15.21,0.1092533,0.1216457,0.7676876
"2018-07-04 10:20:00",73109,"CKVY",13.53,66.61,66.72,67.11,66.43,39.14,40.79,35.92,0.872,40.34,42.42,38.72,2.308,1.856,42.19,19.64,6.357,669.7189,15.21,0.1092533,0.1216457,0.7676876
"2018-07-04 10:25:00",73110,"CKVY",13.53,68.34,67.59,68.4,66.55,39.21,40.96,35.72,0.927,41.16,42.92,39.77,2.384,2.421,28.24,49.53,3.507,683.3652,15.21,0.1092533,0.1216457,0.7676876
"2018-07-04 10:30:00",73111,"CKVY",13.53,68.59,69.01,69.33,68.34,36.13,40.55,35.1,0.862,41.86,43.81,39.85,2.15,2.293,40.41,41.53,3.946,700.6052,15.21,0.1196027,0.1347327,0.7907576
"2018-07-04 10:35:00",73112,"CKVY",13.51,71.42,69.96,71.55,68.52,33.69,39.31,33.69,0.885,41.75,43.8,39.95,1.288,1.726,164.2,83.5,4.822,713.7086,15.21,0.1196027,0.1347327,0.7907576
"2018-07-04 10:40:00",73113,"CKVY",13.52,70.56,70.46,71.49,69.75,34.41,36.74,32.05,0.878,40.83,42.48,39.49,1.728,1.549,183.7,24.7,5.261,726.13,15.21,0.1196027,0.1347327,0.7907576
"2018-07-04 10:45:00",73114,"CKVY",13.51,70.41,70.07,70.62,69.68,33.03,37.08,32.66,0.839,40.71,42.46,39.62,1.682,1.809,236.9,66.04,5.261,738.1765,15.21,0.1275893,0.142152,0.8140247
"2018-07-04 10:50:00",73115,"CKVY",13.51,71.02,70.72,71.14,70.16,33.85,37.8,32.72,0.877,41.48,43.8,39.95,2.203,1.965,199.6,58.95,4.603,749.5098,15.21,0.1275893,0.142152,0.8140247
"2018-07-04 10:55:00",73116,"CKVY",13.51,70.65,70.82,71.52,70.34,32.69,37.38,30.32,0.836,40.01,43.94,38,2.35,2.227,123.7,42.42,5.261,761.0137,15.21,0.1275893,0.142152,0.8140247
"2018-07-04 11:00:00",73117,"CKVY",13.5,71.76,71.04,71.82,70.46,30.46,32.35,29.33,0.809,38.71,40.42,37.28,2.584,2.375,169.3,36.67,6.138,770.6447,15.21,0.1338481,0.150805,0.8358065
"2018-07-04 11:05:00",73118,"CKVY",13.5,72.56,72.45,73.3,71.63,30.19,34.78,29.06,0.824,40.41,43.26,38.42,2.664,2.599,145.5,36.33,5.261,768.4552,15.21,0.1338481,0.150805,0.8358065
"2018-07-04 11:10:00",73119,"CKVY",13.49,72.37,72.38,72.99,71.76,31.59,34.47,29.98,0.857,40.78,42.72,39.15,2.865,2.724,145.3,23.1,6.576,764.5255,15.21,0.1338481,0.150805,0.8358065
"2018-07-04 11:15:00",73120,"CKVY",13.49,73.11,72.63,73.17,72,32.28,36.53,29.74,0.898,41.08,44.45,39.01,3.277,3.069,138.8,23.85,6.795,769.199,15.21,0.1397868,0.15956,0.8526726
"2018-07-04 11:20:00",73121,"CKVY",13.49,73.73,73.12,73.79,72.25,31.93,35.39,28.17,0.907,40.64,43.62,38.55,3.646,3.497,160.2,26.01,6.357,793.2523,15.21,0.1397868,0.15956,0.8526726
"2018-07-04 11:25:00",73122,"CKVY",13.48,74.89,74.26,74.96,73.73,28.88,33.82,28.17,0.853,40.74,44.19,39.03,3.869,3.76,158.5,18.74,6.795,817.9316,15.21,0.1397868,0.15956,0.8526726
"2018-07-04 11:30:00",73123,"CKVY",13.48,75.06,75.06,75.51,74.63,26.82,31.62,26.44,0.796,40.26,42.87,38.3,4.132,3.998,150,15.69,8.55,834.9139,15.21,0.1534764,0.1780855,0.8677599
"2018-07-04 11:35:00",73124,"CKVY",13.46,76.28,75.48,76.34,74.44,29.59,32.78,26.68,0.915,40.84,43.65,38.28,4.229,4.151,147.1,19.85,7.672,843.8926,15.21,0.1534764,0.1780855,0.8677599
"2018-07-04 11:40:00",73125,"CKVY",13.46,77.27,76.08,77.27,75.36,28.22,32.23,26.89,0.902,41.47,45.11,39.37,4.188,4.275,148.7,19.51,7.014,852.9749,15.21,0.1534764,0.1780855,0.8677599
"2018-07-04 11:45:00",73126,"CKVY",13.46,75.79,76.46,77.27,75.66,28.22,30.07,26.82,0.859,41.42,43.21,39.99,4.649,4.399,148.3,13.24,8.77,861.7971,15.21,0.1618782,0.1894569,0.8787005
"2018-07-04 11:50:00",73127,"CKVY",13.46,76.28,75.94,76.65,75.17,26.92,31.24,26.44,0.833,41.14,43.89,39.46,5.632,5.126,142.5,13.84,12.28,870.1107,15.21,0.1618782,0.1894569,0.8787005
"2018-07-04 11:55:00",73128,"CKVY",13.45,76.4,76.25,76.84,75.85,30.14,31.68,27.13,0.936,41.77,43.99,39.8,6.708,6.154,152,13.8,10.74,877.8244,15.21,0.1618782,0.1894569,0.8787005
"2018-07-04 12:00:00",73129,"CKVY",13.45,77.88,76.82,77.88,76.1,28.05,31.31,25.48,0.915,42.33,44.68,38.57,7.425,7.104,150.7,14.11,12.28,884.9661,15.21,0.1702631,0.2047434,0.8868499
"2018-07-04 12:05:00",73130,"CKVY",13.45,77.45,77.39,77.88,76.53,27.61,30.42,24.66,0.887,41.48,43.94,38.41,7.968,7.726,144.6,12.21,12.93,892.061,15.21,0.1702631,0.2047434,0.8868499
"2018-07-04 12:10:00",73131,"CKVY",13.44,79.3,78.68,79.3,77.51,26.17,29.42,25.14,0.894,42.35,43.81,40.36,8.7,8.3,156.6,15.39,14.47,898.4457,15.21,0.1702631,0.2047434,0.8868499
"2018-07-04 12:15:00",73132,"CKVY",13.43,79.05,79.37,80.1,78.93,24.76,29.59,24.76,0.839,42.26,44.92,40.03,9.35,9.01,159.1,13.77,13.59,904.5271,15.21,0.1826728,0.2265808,0.8922267
"2018-07-04 12:20:00",73133,"CKVY",13.43,79.24,78.98,79.24,78.5,25.48,28.84,24.42,0.869,41.49,43.98,39.56,9.77,9.52,148,10.89,15.12,910.0417,15.21,0.1826728,0.2265808,0.8922267
"2018-07-04 12:25:00",73134,"CKVY",13.43,79.55,79,79.61,78.5,27.09,27.61,23.98,0.933,41.1,42.77,39.04,9.89,9.9,148.9,9.93,14.91,915.2197,15.2,0.1826728,0.2265808,0.8922267
"2018-07-04 12:30:00",73135,"CKVY",13.42,79.97,79.9,80.4,79.49,27.43,29.22,24.32,0.958,42.25,44.84,40.49,9.62,9.83,156.4,10.72,15.12,919.9006,15.2,0.1902597,0.2400038,0.8954662
"2018-07-04 12:35:00",73136,"CKVY",13.43,79.1,79.13,80.6,78.43,22.57,27.95,22.5,0.766,40.34,43.95,37.61,9.38,9.63,149.9,10.85,13.37,924.1667,15.2,0.1902597,0.2400038,0.8954662
"2018-07-04 12:40:00",73137,"CKVY",13.42,79.21,79.67,80.6,79.04,26.47,28.22,22.4,0.902,41.24,43.77,37.45,8.84,9.04,150.1,12.82,12.28,928.3396,15.2,0.1902597,0.2400038,0.8954662
"2018-07-04 12:45:00",73138,"CKVY",13.42,79.45,79.4,79.82,79.09,25,29.11,24.93,0.858,42.62,44.51,40.48,8.76,8.72,146.6,11.51,11.84,932.6014,15.2,0.1908864,0.2388937,0.8952828
"2018-07-04 12:50:00",73139,"CKVY",13.41,81,80.4,81.2,79.33,25.61,30.34,24.04,0.926,43.63,46.81,40.01,8.4,8.48,158.8,14.49,13.59,936.676,15.2,0.1908864,0.2388937,0.8952828
"2018-07-04 12:55:00",73140,"CKVY",13.41,81.4,80.5,81.6,79.94,26.19,28.83,24.35,0.959,42.69,45.79,41.01,8.51,8.59,146.7,10.87,14.03,940.6038,15.2,0.1908864,0.2388937,0.8952828
"2018-07-04 13:00:00",73141,"CKVY",13.41,81.5,81,81.5,80.3,26.67,28.83,21.91,0.98,42.57,45.26,38.2,8.11,8.33,150.9,12.79,12.71,943.7584,15.2,0.1928051,0.2390337,0.88965
"2018-07-04 13:05:00",73142,"CKVY",13.41,81.1,81.9,82.8,80.8,23.01,27.8,21.74,0.834,42.16,45.38,38.46,7.774,7.969,147,15.41,12.06,946.1543,15.2,0.1928051,0.2390337,0.88965
"2018-07-04 13:10:00",73143,"CKVY",13.41,81.3,81.5,82.3,80.4,23.76,26.84,22.15,0.866,41.02,43.53,39.16,7.445,7.484,151.3,16.4,11.4,948.5916,15.2,0.1928051,0.2390337,0.88965
"2018-07-04 13:15:00",73144,"CKVY",13.4,83.4,82.4,83.5,81.2,22.32,27.6,22.32,0.871,43.58,45.68,40.92,7.413,7.496,156.8,14.08,11.62,951.1771,15.2,0.1946883,0.2395162,0.8839777
"2018-07-04 13:20:00",73145,"CKVY",13.39,82,82.2,83.5,81.2,21.91,26.61,21.78,0.818,41.94,44.25,39.3,7.613,7.507,148.4,12.06,12.06,953.2568,15.2,0.1946883,0.2395162,0.8839777
"2018-07-04 13:25:00",73146,"CKVY",13.4,81,81.4,82.2,80.4,22.46,25.3,20.58,0.811,39.74,42.4,37.65,7.54,7.578,146.8,13.45,10.74,954.9341,15.2,0.1946883,0.2395162,0.8839777
"2018-07-04 13:30:00",73147,"CKVY",13.39,81.7,81.4,81.8,80.9,21.74,24.58,21.09,0.802,39.55,41.67,37.78,7.597,7.494,145.9,17.34,12.06,956.2523,15.2,0.1946963,0.2395989,0.8767663
"2018-07-04 13:35:00",73148,"CKVY",13.39,81.8,82.2,82.9,81.7,22.56,24.79,19.35,0.836,39.66,42.88,36.81,6.415,7.156,173.9,22.79,8.77,958.7073,15.2,0.1946963,0.2395989,0.8767663
"2018-07-04 13:40:00",73149,"CKVY",13.39,83.1,82.5,83.8,81.6,19.24,26.16,19.21,0.743,40.5,44.6,36.93,5.454,5.731,156.7,39.42,12.93,963.8129,15.2,0.1946963,0.2395989,0.8767663
"2018-07-04 13:45:00",73150,"CKVY",13.39,83.3,82.6,83.3,82.2,22.09,24.45,18.35,0.858,37.76,43.04,35.33,4.1,4.761,193.6,64.48,6.795,974.687,15.19,0.1958775,0.2353828,0.8654765
"2018-07-04 13:50:00",73151,"CKVY",13.39,82.5,82.9,84.4,81.9,22.8,24.24,19.65,0.865,39.59,43.23,37.97,4.636,4.245,142,22.42,10.08,982.2474,15.19,0.1958775,0.2353828,0.8654765
"2018-07-04 13:55:00",73152,"CKVY",13.39,79.82,82,83.1,79.75,22.6,23.56,19.28,0.785,39.08,41.73,36.88,4.411,4.586,154.2,26.41,8.33,851.8517,15.19,0.1958775,0.2353828,0.8654765
"2018-07-04 14:00:00",73153,"CKVY",13.39,79.32,79.05,79.82,78.71,21.02,23.56,20.96,0.719,37.34,39.2,35.48,4.979,4.797,117.6,20.4,8.11,581.8251,15.19,0.1108272,0.1390855,0.8506355
"2018-07-04 14:05:00",73154,"CKVY",13.39,80.6,80.5,81,79.2,20.41,22.6,19.38,0.726,37.25,38.93,35.15,4.347,4.668,103.2,25.8,5.699,435.9902,15.19,0.1108272,0.1390855,0.8506355
"2018-07-04 14:10:00",73155,"CKVY",13.39,79.38,79.75,80.6,79.19,22.87,23.56,19.86,0.783,36.66,39.85,34.54,4.059,4.408,133,25.51,5.918,355.5061,15.19,0.1108272,0.1390855,0.8506355
"2018-07-04 14:15:00",73156,"CKVY",13.39,80.8,79.84,80.8,79.2,20.37,24.86,19.82,0.731,36.89,41.12,34.69,2.911,3.353,74.44,59,5.261,409.6234,15.18,0.1014989,0.1273393,0.8342153
"2018-07-04 14:20:00",73157,"CKVY",13.39,82.1,81.6,82.5,80.7,21.06,24.07,19.48,0.789,38.56,41.86,35.51,2.503,2.737,160.6,26.04,4.603,433.5253,15.18,0.1014989,0.1273393,0.8342153
"2018-07-04 14:25:00",73158,"CKVY",13.39,83.3,82.8,83.6,82,20.23,25.2,20.2,0.786,40.6,43.25,38.31,2.964,2.645,151.8,19.19,7.234,591.8133,15.18,0.1014989,0.1273393,0.8342153
"2018-07-04 14:30:00",73159,"CKVY",13.39,83.3,82.9,83.5,82.2,19.51,23.93,18.42,0.758,38.62,42.31,35.7,4.018,3.463,171.2,20.48,8.99,711.4553,15.18,0.1501739,0.1742599,0.8100391
"2018-07-04 14:35:00",73160,"CKVY",13.39,80.9,82.3,83.6,80.8,23.14,23.45,18.76,0.833,37.96,41.24,35.17,4.666,4.254,156.6,20.61,8.11,712.916,15.18,0.1501739,0.1742599,0.8100391
"2018-07-04 14:40:00",73161,"CKVY",13.38,81.8,80.5,81.9,79.74,20.47,24.34,20.13,0.758,38.26,40.9,35.77,4.937,4.843,138.9,11.62,7.234,538.794,15.18,0.1501739,0.1742599,0.8100391
"2018-07-04 14:45:00",73162,"CKVY",13.39,80.5,80.8,81.8,80.4,23.28,24.58,18.83,0.828,37.22,41.08,34.44,4.551,4.83,115,24.48,6.576,447.2534,15.18,0.08963029,0.117085,0.7877294
"2018-07-04 14:50:00",73163,"CKVY",13.38,79.79,79.98,80.6,79.61,22.39,23.9,19.96,0.777,37.03,40.35,35.5,4.396,4.533,156,17.55,5.918,305.9453,15.18,0.08963029,0.117085,0.7877294
"2018-07-04 14:55:00",73164,"CKVY",13.39,79.67,79.56,79.79,79.36,23.69,26.43,20.99,0.819,38.51,42.12,36.22,3.198,3.831,97.9,34.19,4.165,271.1978,15.18,0.08963029,0.117085,0.7877294
"2018-07-04 15:00:00",73165,"CKVY",13.39,78.56,78.7,79.73,78.31,22.73,30.81,22.73,0.758,42.47,45.23,37.42,3.025,3.057,133.3,9.38,5.699,189.4307,15.18,0.05899502,0.07995773,0.7592611
"2018-07-04 15:05:00",73166,"CKVY",13.39,78.68,78.48,78.74,78.12,22.8,30.81,20.88,0.763,40.38,45.07,35.06,2.846,2.967,138.4,10.71,6.138,187.5488,15.17,0.05899502,0.07995773,0.7592611
"2018-07-04 15:10:00",73167,"CKVY",13.39,78.68,78.89,79.11,78.56,24.72,27.11,21.26,0.827,38.86,42.36,36.01,3.127,2.869,116.3,16.24,4.384,189.2165,15.17,0.05899502,0.07995773,0.7592611
"2018-07-04 15:15:00",73168,"CKVY",13.4,79.05,78.73,79.05,78.43,24.13,26.87,22.39,0.818,39.53,41.82,37.25,2.948,3.115,95.8,14.67,4.165,191.2083,15.17,0.05640494,0.07349862,0.730014
"2018-07-04 15:20:00",73169,"CKVY",13.39,80.5,80.4,81.1,78.99,19.03,27.52,19.03,0.677,39.63,44.02,34.57,2.608,2.67,58.73,19.05,5.042,285.747,15.17,0.05640494,0.07349862,0.730014
"2018-07-04 15:25:00",73170,"CKVY",13.41,79.68,80,80.6,79.55,20.75,22.42,19.07,0.718,36.5,38.11,34.61,2.896,2.824,57.96,13.68,5.48,321.0869,15.17,0.05640494,0.07349862,0.730014
"2018-07-04 15:30:00",73171,"CKVY",13.4,82.4,80.5,82.4,79.55,22.94,23.83,19.58,0.867,37.25,40.85,34.48,3.229,3.038,54.23,19.19,7.014,379.3488,15.17,0.09967045,0.1196813,0.7006295
"2018-07-04 15:35:00",73172,"CKVY",13.4,83.1,83,83.9,82.4,20.13,24.75,17.67,0.778,38.16,43.71,34.66,3.817,3.514,23.51,27.77,7.453,502.663,15.17,0.09967045,0.1196813,0.7006295
"2018-07-04 15:40:00",73173,"CKVY",13.41,83,82.7,83.2,82.3,20.61,23.21,18.21,0.793,37.95,41.27,35.08,3.988,4.033,55.58,32.89,8.55,645.9366,15.17,0.09967045,0.1196813,0.7006295
"2018-07-04 15:45:00",73174,"CKVY",13.4,82.2,82,82.9,81.2,22.74,22.94,19.24,0.852,38.38,40.81,35.51,4.223,4.127,30.85,18.37,7.014,690.2456,15.17,0.1294279,0.1566165,0.66673
"2018-07-04 15:50:00",73175,"CKVY",13.4,81.4,81.9,82.3,81.4,19.96,22.74,19.24,0.731,37.73,40.43,35.77,4.131,4.238,29.78,16.01,5.918,570.2041,15.17,0.1294279,0.1566165,0.66673
"2018-07-04 15:55:00",73176,"CKVY",13.39,82.1,81.6,82.2,81.3,21.91,22.02,19.55,0.821,37.45,39.47,36.06,3.725,3.786,26.51,32.18,6.138,470.8027,15.17,0.1294279,0.1566165,0.66673
"2018-07-04 16:00:00",73177,"CKVY",13.39,81.8,82.3,83,81.5,21.98,23.38,18.63,0.814,37.75,41.57,34.89,3.083,3.34,24.15,21.43,5.261,477.2632,15.17,0.09909811,0.1237771,0.6317459
"2018-07-04 16:05:00",73178,"CKVY",13.39,81,82,82.8,80.9,20.75,24.48,18.42,0.75,37.98,42.75,35.37,3.366,3.114,25.39,16.29,7.891,474.3971,15.17,0.09909811,0.1237771,0.6317459
"2018-07-04 16:10:00",73179,"CKVY",13.38,84.4,82.8,84.4,81,19.51,23.21,17.12,0.785,38.06,41.34,34.51,4.504,3.873,12.58,26.06,9.43,531.3009,15.17,0.09909811,0.1237771,0.6317459
"2018-07-04 16:15:00",73180,"CKVY",13.37,84.4,84.3,84.9,83.9,15.34,20.1,15.03,0.619,35.1,39.28,31.71,5.191,5.055,325.3,19.61,11.4,624.713,15.17,0.1317218,0.159977,0.5948901
"2018-07-04 16:20:00",73181,"CKVY",13.36,84.7,84.8,85.4,84.3,15.27,16.91,14.31,0.622,32.56,35.2,30.73,4.647,5.003,232.4,32.07,5.48,720.0731,15.17,0.1317218,0.159977,0.5948901
"2018-07-04 16:25:00",73182,"CKVY",13.36,84.4,84.6,85.1,84.2,14.58,17.18,14.34,0.588,33.27,35.5,30.6,3.622,4.282,258.4,80.3,11.18,775.958,15.17,0.1317218,0.159977,0.5948901
"2018-07-04 16:30:00",73183,"CKVY",13.35,84.5,84.3,85.1,83.8,14.96,17.63,13.69,0.604,32.4,35.69,29.31,2.833,3.065,55.01,79.51,6.138,760.4594,15.17,0.1502667,0.1814797,0.5596306
"2018-07-04 16:35:00",73184,"CKVY",13.35,85.7,85.2,85.7,84.5,13.11,18.35,12.7,0.551,32.88,37.6,28.67,3.064,2.889,195.8,53,9.64,753.2823,15.17,0.1502667,0.1814797,0.5596306
"2018-07-04 16:40:00",73185,"CKVY",13.33,86.3,86.3,86.7,85.6,13.11,15.06,11.3,0.562,30.05,33.41,26.3,5.081,3.864,253.3,14.95,15.78,740.0666,15.17,0.1502667,0.1814797,0.5596306
"2018-07-04 16:45:00",73186,"CKVY",13.33,86.1,85.7,86.4,85.1,11.84,14.17,10.61,0.504,27.26,31.56,24.23,7.621,6.497,257.2,17.47,18.41,727.9774,15.17,0.1450259,0.1781079,0.5209602
"2018-07-04 16:50:00",73187,"CKVY",13.32,85.7,85.5,86.2,85,10.99,13.28,10.34,0.462,26.42,29.48,23.7,8.86,8.47,258.2,13.78,13.59,713.0923,15.17,0.1450259,0.1781079,0.5209602
"2018-07-04 16:55:00",73188,"CKVY",13.31,85.6,85.8,86.4,85.4,11.84,12.94,9.89,0.497,25.19,29.32,22.94,6.832,7.979,259.6,39.63,6.357,698.0298,15.17,0.1450259,0.1781079,0.5209602
"2018-07-04 17:00:00",73189,"CKVY",13.31,85.4,85.9,86.4,85.3,14.21,15.75,11.47,0.592,29.35,34.03,26.15,5.854,6.035,219.2,26.2,14.91,683.7888,15.17,0.1526542,0.2012747,0.4811343
"2018-07-04 17:05:00",73190,"CKVY",13.31,85.6,85.3,86.2,84.3,10.68,14.1,10.44,0.448,26.29,31.15,23.11,6.198,6.002,252.5,13.02,16.66,669.8137,15.17,0.1526542,0.2012747,0.4811343
"2018-07-04 17:10:00",73191,"CKVY",13.3,85.4,85.7,86.2,84.9,12.39,13.62,10.34,0.516,26.44,30.63,23.33,7.198,6.731,259.5,18.58,12.06,656.3875,15.17,0.1526542,0.2012747,0.4811343
"2018-07-04 17:15:00",73192,"CKVY",13.3,85.7,85.7,86.4,85.3,14,14.92,11.33,0.588,28.56,32.89,25.9,7.237,7.416,252.5,17.99,14.03,642.9529,15.17,0.1409301,0.1851505,0.4379184
"2018-07-04 17:20:00",73193,"CKVY",13.28,86.7,86.3,86.9,85.8,13.08,15.33,11.09,0.567,30.82,33.52,26.14,6.894,7.008,254.2,16.43,11.62,628.7168,15.17,0.1409301,0.1851505,0.4379184
"2018-07-04 17:25:00",73194,"CKVY",13.3,85.9,85.6,86.8,85,16.02,16.09,10.75,0.678,28.49,34.72,24.45,7.307,7.154,233.9,19.35,12.28,614.0306,15.17,0.1409301,0.1851505,0.4379184
"2018-07-04 17:30:00",73195,"CKVY",13.28,85.7,85.8,86.2,85.3,12.05,15.61,10.82,0.506,26.96,33.96,24.78,6.637,6.977,244.4,20.49,10.96,600.3411,15.17,0.1351311,0.1803475,0.3929969
"2018-07-04 17:35:00",73196,"CKVY",13.28,85.5,85.8,86.3,85.3,17.73,17.73,11.57,0.74,31.63,36.82,26.59,6.416,6.482,268.2,16.68,12.28,587.4222,15.17,0.1351311,0.1803475,0.3929969
"2018-07-04 17:40:00",73197,"CKVY",13.29,85.2,85.3,85.8,84.8,12.18,18.04,10.34,0.503,27.05,37.31,23.59,5.85,6.035,271.7,30.45,11.84,575.1202,15.17,0.1351311,0.1803475,0.3929969
"2018-07-04 17:45:00",73198,"CKVY",13.27,85.7,85.7,86.1,85.2,14.13,14.75,11.57,0.593,29.44,32.57,26.05,6.143,5.831,236.2,22.66,14.25,561.577,15.17,0.1226425,0.1625,0.3482557
"2018-07-04 17:50:00",73199,"CKVY",13.29,84.5,85,85.7,84.4,13.04,14.44,12.46,0.528,29.28,31.71,27.31,7.35,6.816,252.3,11.69,19.29,548.8464,15.17,0.1226425,0.1625,0.3482557
"2018-07-04 17:55:00",73200,"CKVY",13.29,85.3,85,85.3,84.5,16.97,16.97,10.92,0.704,27.92,35.54,24.58,7.871,7.648,257,20.76,12.49,535.3505,15.16,0.1226425,0.1625,0.3482557
"2018-07-04 18:00:00",73201,"CKVY",13.28,83.9,84.8,85.4,83.8,17.52,17.93,12.52,0.694,32.86,36.73,27.87,8.08,7.928,282.8,22.15,13.81,521.0612,15.16,0.1213819,0.1667397,0.3034408
"2018-07-04 18:05:00",73202,"CKVY",13.28,83.9,83.7,84,83.4,18.07,18.48,14.17,0.717,33.79,36.64,29.77,7.182,7.643,299.7,11.78,11.84,505.4567,15.16,0.1213819,0.1667397,0.3034408
"2018-07-04 18:10:00",73203,"CKVY",13.29,83.5,83.6,84.1,83.2,19.37,20.94,14.85,0.758,35.79,39.27,31.12,7.235,7.226,299.3,13,11.18,490.4712,15.16,0.1213819,0.1667397,0.3034408
"2018-07-04 18:15:00",73204,"CKVY",13.28,84.4,83.7,84.5,83.1,11.02,22.17,10.74,0.444,34.88,40.69,23.65,7.063,7.277,272.1,16.59,9.86,476.3291,15.16,0.1108207,0.1530895,0.2568824
"2018-07-04 18:20:00",73205,"CKVY",13.3,85,84.7,85.2,84.3,13.69,17.04,11.29,0.563,30.53,35.34,24.89,5.84,6.368,281.1,20.83,7.453,461.9937,15.16,0.1108207,0.1530895,0.2568824
"2018-07-04 18:25:00",73206,"CKVY",13.3,83.2,84.2,85.2,83.2,19.74,19.78,13.45,0.765,35.64,38.16,29.51,5.202,5.46,283.5,18.39,7.672,446.6467,15.16,0.1108207,0.1530895,0.2568824
"2018-07-04 18:30:00",73207,"CKVY",13.31,82.5,82.9,83.3,82.4,17.83,22.96,17.28,0.676,37.08,41.6,33.85,5.594,5.336,294.9,22.15,11.84,430.8847,15.16,0.09389132,0.1282554,0.2134211
"2018-07-04 18:35:00",73208,"CKVY",13.31,83.1,82.9,83.1,82.4,17.42,19.02,15.06,0.672,33.4,36.62,30.53,6.181,5.942,318.3,12.11,9.43,415.3882,15.16,0.09389132,0.1282554,0.2134211
"2018-07-04 18:40:00",73209,"CKVY",13.31,82.7,82.8,83.1,82.6,19.44,21.49,16.73,0.741,36.88,39.47,33.25,6.172,6.209,301,14.13,9.21,400.1381,15.16,0.09389132,0.1282554,0.2134211
"2018-07-04 18:45:00",73210,"CKVY",13.31,82.3,82.5,82.8,82.1,16.66,23.37,16.66,0.628,37.41,41.38,32.7,5.765,5.971,282.9,19.34,12.06,385.2332,15.16,0.08602634,0.1203171,0.1702638
"2018-07-04 18:50:00",73211,"CKVY",13.32,82.4,82.9,83.5,82.2,18,19.44,12.46,0.681,30.8,36.97,26.05,5.903,5.827,276.4,10.75,11.18,370.2089,15.15,0.08602634,0.1203171,0.1702638
"2018-07-04 18:55:00",73212,"CKVY",13.32,83.1,82.8,83.2,82.3,14.92,18.2,14.17,0.577,30.99,34.91,29.06,6.021,6.027,268.2,18.86,10.08,355.0739,15.15,0.08602634,0.1203171,0.1702638
"2018-07-04 19:00:00",73213,"CKVY",13.32,81.9,82.7,83.3,81.8,20.98,22.17,14.95,0.78,35.69,39.86,30.61,5.222,5.648,297.2,23.56,6.795,339.7208,15.15,0.07681177,0.1104797,0.129914
"2018-07-04 19:05:00",73214,"CKVY",13.32,80.5,81,82,80.4,22.51,23.2,20.05,0.801,38.44,39.75,36.44,5.021,5.13,292.8,10.05,8.55,323.3066,15.15,0.07681177,0.1104797,0.129914
"2018-07-04 19:10:00",73215,"CKVY",13.32,81,80.8,81,80.4,21.97,26.42,20.98,0.792,39.91,43.32,36.92,4.183,4.576,295.8,16.69,5.261,305.8726,15.15,0.07681177,0.1104797,0.129914
"2018-07-04 19:15:00",73216,"CKVY",13.32,81.3,81.3,81.5,80.9,20.87,22.45,18.27,0.761,37.06,39.36,34.15,4.197,4.247,309.9,10.27,7.014,291.0011,15.15,0.05972989,0.08508719,0.08993441
"2018-07-04 19:20:00",73217,"CKVY",13.32,81.1,81.3,81.8,80.9,22.58,23.61,17.83,0.818,37.04,40.56,33.68,3.622,3.828,314.6,12.93,6.795,278.7627,15.15,0.05972989,0.08508719,0.08993441
"2018-07-04 19:25:00",73218,"CKVY",13.33,80.7,80.9,81.2,80.7,23.44,24.74,20.7,0.839,39.35,41.54,36.94,3.687,3.603,298.9,13.78,5.042,268.4522,15.15,0.05972989,0.08508719,0.08993441
"2018-07-04 19:30:00",73219,"CKVY",13.33,79.67,80.2,80.8,79.67,25.46,26.93,22.38,0.88,40.95,43.14,38.72,3.752,3.709,307.4,9.44,5.699,255.1109,15.15,0.0472686,0.06760107,0.05495617
"2018-07-04 19:35:00",73220,"CKVY",13.34,78.87,79.11,79.73,78.75,22.96,26.18,22.93,0.773,40.27,41.77,37.9,3.802,3.802,307.5,10.3,6.795,239.2984,15.15,0.0472686,0.06760107,0.05495617
"2018-07-04 19:40:00",73221,"CKVY",13.34,80.5,79.58,80.8,78.81,17.79,23.51,14.58,0.633,34.1,38.6,27.63,4.332,4.048,318.7,17.55,7.891,222.5412,15.14,0.0472686,0.06760107,0.05495617
"2018-07-04 19:45:00",73222,"CKVY",13.32,79.67,80.2,80.7,79.67,21.11,21.56,14.47,0.73,33.63,37.1,27.56,4.35,4.374,312.2,11.95,5.48,207.5427,15.14,0.04024611,0.06186051,0.02728571
"2018-07-04 19:50:00",73223,"CKVY",13.35,80.3,80.1,80.4,79.49,16.73,21.21,16.36,0.59,32.1,36.55,30.5,4.349,4.382,333.3,11.73,6.576,194.3706,15.14,0.04024611,0.06186051,0.02728571
"2018-07-04 19:55:00",73224,"CKVY",13.35,79.74,80.1,80.4,79.74,20.02,20.5,16.49,0.694,32.97,35.98,30.71,3.826,4.126,319.9,11.14,5.261,181.4025,15.14,0.04024611,0.06186051,0.02728571
"2018-07-04 20:00:00",73225,"CKVY",13.36,79.44,79.49,79.86,79.24,19.1,21.49,18.07,0.655,34.93,36.91,32.32,3.461,3.611,336.1,15.7,4.822,168.8804,15.14,0.0329751,0.05460449,0.01185568
"2018-07-04 20:05:00",73226,"CKVY",13.2,79.13,79.44,79.68,79.07,20.91,21.08,17.66,0.71,34.53,36.14,31.85,2.955,3.168,348.2,6.207,3.507,155.8324,15.14,0.0329751,0.05460449,0.01185568
"2018-07-04 20:10:00",73227,"CKVY",13.1,78.03,78.56,79.26,78.03,23.2,23.37,20.94,0.76,36.52,37.74,35.25,2.884,2.876,355.3,9.53,4.822,143.2363,15.14,0.0329751,0.05460449,0.01185568
"2018-07-04 20:15:00",73228,"CKVY",13.04,77.85,77.96,78.16,77.72,20.95,23.2,19.75,0.682,34.91,37.4,33.34,3.274,3.115,343.7,11.07,6.795,129.9817,15.14,0.01678416,0.02578088,0.003818338
"2018-07-04 20:20:00",73229,"CKVY",13,76.87,77.28,77.92,76.81,22.9,22.9,20.57,0.722,35.43,36.21,34.25,3.491,3.42,337.8,8.81,4.822,116.8662,15.14,0.01678416,0.02578088,0.003818338
"2018-07-04 20:25:00",73230,"CKVY",12.98,76.45,76.75,77,76.38,24.41,24.41,22.42,0.759,36.73,37.48,35.61,3.219,3.387,332,7.898,3.507,104.0631,15.14,0.01678416,0.02578088,0.003818338
"2018-07-04 20:30:00",73231,"CKVY",12.97,75.46,75.95,76.51,75.34,25.33,25.67,24.23,0.762,37.5,38.13,36.99,2.81,2.994,323.7,5.59,3.288,91.53613,15.13,0.01379188,0.02135394,0.0002266404
"2018-07-04 20:35:00",73232,"CKVY",12.95,72.38,74.61,75.52,72.32,34.71,35.29,25.19,0.942,39.87,44.2,37.21,2.508,2.626,324.9,31.72,3.507,80.43533,15.13,0.01379188,0.02135394,0.0002266404
"2018-07-04 20:40:00",73233,"CKVY",12.95,70.1,70.93,72.26,70.04,37.21,39.33,34.5,0.934,43.45,44.6,42.75,2.872,2.659,295.4,5.128,4.165,70.15899,15.13,0.01379188,0.02135394,0.0002266404
"2018-07-04 20:45:00",73234,"CKVY",12.94,70.41,70.38,70.59,70.1,31.52,37.45,31.15,0.8,40.35,43.08,38.52,3.06,2.997,313,5.622,4.603,59.42564,15.13,0.007153856,0.01165679,2.5E-07
"2018-07-04 20:50:00",73235,"CKVY",12.93,69.18,69.66,70.53,68.93,32.76,36.76,31.56,0.797,40.13,42.5,38.25,3.182,3.091,309.2,11.02,4.165,44.40776,15.13,0.007153856,0.01165679,2.5E-07
"2018-07-04 20:55:00",73236,"CKVY",12.93,69.42,69.2,69.55,68.93,28.96,35.08,28.68,0.711,37.72,40.47,35.39,3.127,3.176,333,5.503,3.726,29.25412,15.12,0.007153856,0.01165679,2.5E-07
"2018-07-04 21:00:00",73237,"CKVY",12.92,69.42,69.56,69.79,69.18,27.9,28.96,26.7,0.685,34.73,35.84,33.9,3.006,3.067,338.2,4.891,3.946,16.77355,15.12,0.005107018,0.008806409,2.5E-07
"2018-07-04 21:05:00",73238,"CKVY",12.92,69.67,69.83,70.22,69.36,26.32,28.68,25.43,0.651,34.13,35.68,32.94,3.186,3.107,334.1,9.94,5.042,10.33784,15.12,0.005107018,0.008806409,2.5E-07
"2018-07-04 21:10:00",73239,"CKVY",12.92,67.51,68.34,69.73,66.77,31.87,32.76,26.22,0.732,35.36,37.09,33.4,3.059,3.126,352,15.87,3.507,6.506051,15.12,0.005107018,0.008806409,2.5E-07
"2018-07-04 21:15:00",73240,"CKVY",12.91,68.81,68.55,69.18,67.57,29.37,31.73,28.03,0.706,35.26,36.52,34.33,2.849,2.952,318,5.907,3.069,3.870887,15.12,0.004365695,0.007839503,2.5E-07
"2018-07-04 21:20:00",73241,"CKVY",12.91,64.45,66.15,68.87,64.08,38.14,41.97,29.37,0.788,38.48,40.87,35.56,2.106,2.515,121,71.58,2.192,2.292886,15.12,0.004365695,0.007839503,2.5E-07
"2018-07-04 21:25:00",73242,"CKVY",12.91,63.78,64.02,64.64,63.6,36.43,39.68,36.43,0.735,37.84,39.49,36.62,1.209,1.629,308.9,80.5,1.534,1.341369,15.12,0.004365695,0.007839503,2.5E-07
"2018-07-04 21:30:00",73243,"CKVY",12.91,64.22,64.3,64.53,63.79,35.78,36.43,35.71,0.733,36.82,37.18,36.39,0.741,0.947,331.1,4.094,1.534,0.7289336,15.11,-0.002475446,-0.002464722,2.5E-07
"2018-07-04 21:35:00",73244,"CKVY",12.9,65.7,65.13,66.01,64.16,35.44,35.85,32.77,0.765,36.18,37.65,35.72,0.669,0.62,293.2,18.18,2.63,0.3642333,15.11,-0.002475446,-0.002464722,2.5E-07
"2018-07-04 21:40:00",73245,"CKVY",12.9,63.79,63.5,65.64,62.56,38.35,41.5,35.58,0.774,38.05,39.11,36.97,1.614,1.175,280.3,4.576,3.726,0.1570241,15.11,-0.002475446,-0.002464722,2.5E-07
"2018-07-04 21:45:00",73246,"CKVY",12.9,62.19,63.32,64.16,62.19,42.66,42.8,35.54,0.814,38.38,39.5,36.04,1.633,1.698,305.5,16.98,2.411,0.06752808,15.11,-0.005024369,-0.006604404,2.5E-07
"2018-07-04 21:50:00",73247,"CKVY",12.88,59.72,60.51,62.31,59.66,47.59,48.45,42.66,0.832,39.66,40.65,38.65,1.882,1.81,234,42.63,2.411,0.01383967,15.11,-0.005024369,-0.006604404,2.5E-07
"2018-07-04 21:55:00",73248,"CKVY",12.89,58.01,58.96,59.85,57.89,51.64,51.68,47.56,0.849,39.99,40.41,39.66,1.236,1.522,236.3,14.13,1.754,0,15.11,-0.005024369,-0.006604404,2.5E-07
"2018-07-04 22:00:00",73249,"CKVY",12.9,56.42,57.08,58.01,56.42,53.98,54.32,51.64,0.838,40.28,40.69,39.94,1.454,1.308,267.6,27.89,2.63,0,15.11,-0.003644019,-0.004462958,2.5E-07
"2018-07-04 22:05:00",73250,"CKVY",12.89,55.19,55.66,56.42,55.19,57.13,57.13,53.98,0.849,40.1,40.64,39.53,1.255,1.421,228.3,36.31,2.192,0,15.11,-0.003644019,-0.004462958,2.5E-07
"2018-07-04 22:10:00",73251,"CKVY",12.89,55.32,55.08,55.38,54.82,56.11,57.54,56.11,0.837,40.14,40.41,39.85,1.126,1.175,234.1,18.99,1.534,0,15.11,-0.003644019,-0.004462958,2.5E-07
"2018-07-04 22:15:00",73252,"CKVY",12.89,54.58,55.13,55.44,54.45,55.9,56.04,55.15,0.812,39.5,39.97,39.05,0.688,0.873,205,19.49,1.534,0,15.1,-0.005117501,-0.006943586,2.5E-07
"2018-07-04 22:20:00",73253,"CKVY",12.88,52.6,53.67,54.58,52.6,61.52,61.52,55.9,0.831,39.52,40.14,38.9,0.863,0.714,166.2,20.19,2.411,0,15.1,-0.005117501,-0.006943586,2.5E-07
"2018-07-04 22:25:00",73254,"CKVY",12.88,52.36,51.81,52.73,50.88,61.59,65.25,61.41,0.825,39.59,40.1,38.98,1.457,1.157,208.1,30.37,3.726,0,15.1,-0.005117501,-0.006943586,2.5E-07
"2018-07-04 22:30:00",73255,"CKVY",12.87,55.57,53.85,55.57,52.23,50.04,61.65,50.04,0.754,38.84,39.65,37.25,2.288,1.808,312.9,20.25,5.042,0,15.1,-0.004908532,-0.006613327,2.5E-07
"2018-07-04 22:35:00",73256,"CKVY",12.88,56.57,56.4,56.69,55.57,47.48,50.01,47.41,0.742,36.98,37.39,36.75,2.796,2.555,331,7.109,4.165,0,15.1,-0.004908532,-0.006613327,2.5E-07
"2018-07-04 22:40:00",73257,"CKVY",12.88,52.63,55.4,56.82,52.57,62.56,62.56,47.42,0.846,38.42,40.24,36.83,2.733,2.832,38.32,53.69,3.946,0,15.1,-0.004908532,-0.006613327,2.5E-07
"2018-07-04 22:45:00",73258,"CKVY",12.87,50.17,51.21,52.63,50.17,68.36,68.36,62.5,0.844,40.03,40.46,39.68,2.559,2.702,135,14.26,3.069,0,15.1,-0.0007171546,-0.0001030438,2.5E-07
"2018-07-04 22:50:00",73259,"CKVY",12.87,51.77,50.28,51.77,49.74,60.2,68.9,60.2,0.789,39.74,40.26,38.44,2.561,2.569,184.1,17.61,3.946,0,15.1,-0.0007171546,-0.0001030438,2.5E-07
"2018-07-04 22:55:00",73260,"CKVY",12.86,52.2,52.22,52.51,51.77,59.17,60.17,57.5,0.788,38.01,38.45,37.64,2.795,2.664,224.3,7.507,3.726,0,15.1,-0.0007171546,-0.0001030438,2.5E-07
"2018-07-04 23:00:00",73261,"CKVY",12.87,50.97,51.66,52.2,50.85,60.68,61.13,59.21,0.772,38.48,38.88,37.86,2.235,2.533,213.9,59.34,1.534,0,15.1,-0.001687777,-0.001577458,2.5E-07
"2018-07-04 23:05:00",73262,"CKVY",12.86,51.28,51.11,51.41,50.85,63.32,63.32,59.96,0.815,38.32,39.33,37.51,1.631,1.961,131.7,10.7,2.192,0,15.1,-0.001687777,-0.001577458,2.5E-07
"2018-07-04 23:10:00",73263,"CKVY",12.86,50.8,51.04,51.34,50.8,64.29,64.32,62.78,0.813,39.16,39.37,38.77,0.932,1.272,109.3,9.74,1.754,0,15.1,-0.001687777,-0.001577458,2.5E-07
"2018-07-04 23:15:00",73264,"CKVY",12.86,50.68,50.73,51.05,50.37,63.88,65.7,63.88,0.804,39.28,39.47,38.82,0.976,0.901,200.2,43.79,2.63,0,15.1,-0.004534493,-0.006004059,2.5E-07
"2018-07-04 23:20:00",73265,"CKVY",12.85,49.21,49.92,50.69,49.15,66.7,66.7,63.47,0.795,38.58,38.93,38.41,1.497,1.176,247.7,4.625,3.726,0,15.1,-0.004534493,-0.006004059,2.5E-07
"2018-07-04 23:25:00",73266,"CKVY",12.86,48.16,48.66,49.27,48.16,70.2,70.47,66.73,0.804,38.9,39.33,38.64,1.541,1.538,246.4,32.33,2.85,0,15.1,-0.004534493,-0.006004059,2.5E-07
"2018-07-04 23:30:00",73267,"CKVY",12.85,48.66,48.29,48.72,47.92,70.47,71.12,69.85,0.822,39.14,39.58,38.75,1.516,1.515,260.7,64.24,2.411,0,15.1,-0.004570936,-0.006079223,2.5E-07
"2018-07-04 23:35:00",73268,"CKVY",12.85,48.6,48.32,48.72,47.86,69.17,71.67,69.17,0.805,39.19,39.59,38.65,0.837,1.204,117,53.61,2.192,0,15.1,-0.004570936,-0.006079223,2.5E-07
"2018-07-04 23:40:00",73269,"CKVY",12.83,48.97,48.92,49.15,48.6,67.18,69.17,67.18,0.793,38.81,39.08,38.51,0.634,0.708,138.7,25.32,1.534,0,15.1,-0.004570936,-0.006079223,2.5E-07
"2018-07-04 23:45:00",73270,"CKVY",12.84,48.6,49.18,49.46,48.6,69.96,69.99,66.12,0.815,38.69,39.48,38.23,1.002,0.813,224.8,12.08,3.726,0,15.1,-0.005787826,-0.008208307,2.5E-07
"2018-07-04 23:50:00",73271,"CKVY",12.84,46.57,47.05,48.6,46.38,79.8,79.97,69.99,0.861,39.12,40.79,38.53,1.309,1.212,271.7,28.26,3.069,0,15.1,-0.005787826,-0.008208307,2.5E-07
"2018-07-04 23:55:00",73272,"CKVY",12.83,46.08,46.16,46.63,45.89,75.62,79.8,75.55,0.801,39.41,40.72,38.7,1.579,1.427,358.9,37.33,1.973,0,15.1,-0.005787826,-0.008208307,2.5E-07
"2018-07-05 00:00:00",73273,"CKVY",12.84,45.83,46.11,46.33,45.71,76.17,76.17,74.6,0.799,38.81,39.12,38.42,1.358,1.545,99.3,26.11,1.973,0,15.1,-0.004794461,-0.006464211,2.5E-07
"2018-07-05 00:05:00",73274,"CKVY",12.81,46.76,45.75,46.76,45.34,76.65,80.1,76.21,0.833,39.41,39.9,38.66,1.053,1.153,206.5,56.71,1.315,0,15.1,-0.004794461,-0.006464211,2.5E-07
"2018-07-05 00:10:00",73275,"CKVY",12.83,47.88,47.34,47.88,46.7,73.1,76.65,72.27,0.829,39.37,39.8,39.05,1.258,1.14,284.2,12.15,2.85,0,15.1,-0.004794461,-0.006464211,2.5E-07
"2018-07-05 00:15:00",73276,"CKVY",12.83,48.01,47.96,48.19,47.7,73.75,75.46,73.17,0.84,40.23,40.62,39.6,1.6,1.422,310.7,7.762,2.85,0,15.1,-0.005128296,-0.007040925,2.5E-07
"2018-07-05 00:20:00",73277,"CKVY",12.83,46.71,47.63,48.26,46.53,77.08,77.08,73.79,0.836,40.06,40.4,39.3,1.548,1.566,317.1,71.49,1.973,0,15.1,-0.005128296,-0.007040925,2.5E-07
"2018-07-05 00:25:00",73278,"CKVY",12.82,44.55,45.34,46.71,44.37,81.4,81.8,75.02,0.814,38.88,39.9,37.96,1.351,1.491,154.7,22.39,2.192,0,15.1,-0.005128296,-0.007040925,2.5E-07
"2018-07-05 00:30:00",73279,"CKVY",12.82,45.66,44.91,45.66,44.31,79.2,82.3,79.2,0.826,39.56,39.93,38.93,0.619,0.979,233.7,33.32,0.658,0,15.1,-0.004957357,-0.00674308,2.5E-07
"2018-07-05 00:35:00",73280,"CKVY",12.82,47.89,46.87,48.01,45.73,73.79,79.27,73.75,0.837,39.98,40.22,39.58,0.489,0.544,285.7,17.78,1.315,0,15.1,-0.004957357,-0.00674308,2.5E-07
"2018-07-05 00:40:00",73281,"CKVY",12.82,48.26,47.99,48.5,47.58,71.39,74.23,70.98,0.821,39.7,40.12,39.29,0.563,0.47,293.3,17.83,2.192,0,15.1,-0.004957357,-0.00674308,2.5E-07
"2018-07-05 00:45:00",73282,"CKVY",12.81,47.52,48.05,48.63,47.4,73.04,73.17,70.63,0.817,39.53,39.75,39.18,0.862,0.777,269.5,7.009,1.973,0,15.1,-0.006557866,-0.009694117,2.5E-07
"2018-07-05 00:50:00",73283,"CKVY",12.81,46.66,47.3,47.71,46.66,75.44,75.44,70.02,0.817,39.08,39.52,38.28,0.834,0.838,237.4,46.7,1.096,0,15.1,-0.006557866,-0.009694117,2.5E-07
"2018-07-05 00:55:00",73284,"CKVY",12.81,45.99,46,46.79,45.62,75.55,76.54,75.44,0.797,38.85,39.45,38.43,0.848,0.835,259.4,5.15,3.069,0,15.1,-0.006557866,-0.009694117,2.5E-07
"2018-07-05 01:00:00",73285,"CKVY",12.81,46.05,45.77,46.3,45.18,73.8,75.62,73.66,0.781,38.28,38.82,37.58,1.17,0.925,250.1,25.6,3.069,0,15.1,-0.005840862,-0.008350206,2.5E-07
"2018-07-05 01:05:00",73286,"CKVY",12.8,44.69,45.66,46.3,44.57,78.43,78.43,72.46,0.788,38.11,38.41,37.83,2.143,1.661,259.9,6.535,3.946,0,15.11,-0.005840862,-0.008350206,2.5E-07
"2018-07-05 01:10:00",73287,"CKVY",12.8,43.77,44.16,44.69,43.65,82,82,78.43,0.796,38.54,38.79,38.2,2.149,2.292,287.4,31.88,3.507,0,15.11,-0.005840862,-0.008350206,2.5E-07
"2018-07-05 01:15:00",73288,"CKVY",12.8,44.76,44.16,44.76,43.65,79.54,82.3,79.5,0.801,38.62,39,38.06,2.532,2.315,283,6.837,4.165,0,15.11,-0.003740067,-0.004713198,2.5E-07
"2018-07-05 01:20:00",73289,"CKVY",12.79,46.06,45.26,46.13,44.7,74.91,79.54,74.91,0.793,38.74,38.9,38.53,2.366,2.489,309.9,15.48,3.946,0,15.11,-0.003740067,-0.004713198,2.5E-07
"2018-07-05 01:25:00",73290,"CKVY",12.78,46.8,47.03,47.73,46.06,70.79,74.91,69.35,0.771,38.18,38.68,37.54,2.764,2.546,341.1,37.49,3.946,0,15.11,-0.003740067,-0.004713198,2.5E-07
"2018-07-05 01:30:00",73291,"CKVY",12.79,45.94,46.41,46.93,45.94,73.54,73.68,70.79,0.775,38.06,38.22,37.78,1.956,2.457,50.09,1.146,1.973,0,15.11,-0.002834717,-0.003322347,2.5E-07
"2018-07-05 01:35:00",73292,"CKVY",12.78,44.71,45.08,46.06,44.52,79.3,79.3,73.13,0.797,38.18,38.71,37.62,1.143,1.526,146,28.71,1.096,0,15.11,-0.002834717,-0.003322347,2.5E-07
"2018-07-05 01:40:00",73293,"CKVY",12.77,44.52,44.47,44.77,44.34,80,80,78.79,0.799,38.46,38.81,38.18,0.516,0.749,179.1,23.49,1.534,0,15.11,-0.002834717,-0.003322347,2.5E-07
"2018-07-05 01:45:00",73294,"CKVY",12.77,44.83,44.74,44.95,44.46,79.09,80.3,79.03,0.799,38.89,39.27,38.59,0.824,0.569,249.5,13.05,2.63,0,15.11,-0.005637756,-0.007996174,2.5E-07
"2018-07-05 01:50:00",73295,"CKVY",12.77,42.61,43.75,44.83,42.61,80.7,80.7,78.61,0.749,37.79,38.76,37.04,1.962,1.326,226.1,8.13,5.699,0,15.11,-0.005637756,-0.007996174,2.5E-07
"2018-07-05 01:55:00",73296,"CKVY",12.76,42.98,42.87,43.29,42.24,76.42,81.4,76.38,0.719,36.71,37.26,35.96,2.847,2.527,248.3,9.18,5.699,0,15.11,-0.005637756,-0.007996174,2.5E-07
"2018-07-05 02:00:00",73297,"CKVY",12.76,43.35,42.64,43.35,42.24,72.17,77.48,72.17,0.689,35.6,36.11,34.87,3.312,3.158,268.8,10.18,4.384,0,15.11,-0.003286022,-0.004016951,2.5E-07
"2018-07-05 02:05:00",73298,"CKVY",12.76,44.09,43.37,44.09,42.85,74.5,79.3,72.2,0.731,36.45,37.36,34.94,2.995,3.229,342.9,48.37,5.261,0,15.11,-0.003286022,-0.004016951,2.5E-07
"2018-07-05 02:10:00",73299,"CKVY",12.75,45.63,45.41,45.94,44.09,72.85,74.4,72.68,0.759,37.39,37.82,36.42,2.553,2.689,348,26.29,3.507,0,15.11,-0.003286022,-0.004016951,2.5E-07
"2018-07-05 02:15:00",73300,"CKVY",12.75,45.7,45.47,45.94,44.95,73.33,74.74,72.82,0.765,37.52,37.94,37.06,2.431,2.476,31.44,30.86,4.603,0,15.11,-0.002426438,-0.002729333,2.5E-07
"2018-07-05 02:20:00",73301,"CKVY",12.75,47.05,46.07,47.11,45.45,68.56,73.4,68.56,0.753,37.28,37.73,36.94,2.608,2.369,35.51,41.41,5.699,0,15.11,-0.002426438,-0.002729333,2.5E-07
"2018-07-05 02:25:00",73302,"CKVY",12.75,47.92,47.66,48.04,47.05,65.24,68.6,65.1,0.741,37.16,37.41,36.74,2.963,2.789,19.78,9.31,4.384,0,15.11,-0.002426438,-0.002729333,2.5E-07
"2018-07-05 02:30:00",73303,"CKVY",12.74,48.66,48.4,48.78,47.79,63.21,65.38,62.84,0.738,36.69,36.93,36.43,2.81,2.905,351,28.97,3.288,0,15.12,-0.001973143,-0.002045678,2.5E-07
"2018-07-05 02:35:00",73304,"CKVY",12.74,46.37,47.52,48.66,46.37,69.29,69.29,63.25,0.742,36.79,37.13,36.55,2.576,2.794,282.8,23.79,4.165,0,15.12,-0.001973143,-0.002045678,2.5E-07
"2018-07-05 02:40:00",73305,"CKVY",12.74,43.73,44.37,46.31,43.42,76.49,76.63,69.35,0.741,36.65,37.06,36.14,1.903,2.228,188.3,38.68,2.85,0,15.12,-0.001973143,-0.002045678,2.5E-07
"2018-07-05 02:45:00",73306,"CKVY",12.73,43.36,43.44,43.85,43.23,78.8,79.34,76.49,0.752,37.12,37.53,36.46,1.62,1.828,186.5,56.27,3.507,0,15.12,-0.003006495,-0.003592749,2.5E-07
"2018-07-05 02:50:00",73307,"CKVY",12.73,43.24,43.6,43.85,43.23,79.83,79.86,77.9,0.759,37.41,37.65,37.12,1.468,1.497,235.2,37.42,3.507,0,15.12,-0.003006495,-0.003592749,2.5E-07
"2018-07-05 02:55:00",73308,"CKVY",12.73,43.36,43.26,43.48,42.93,79.86,80.7,78.76,0.763,37.44,37.69,37.14,1.793,1.651,208.8,39.49,3.069,0,15.12,-0.003006495,-0.003592749,2.5E-07
"2018-07-05 03:00:00",73309,"CKVY",12.71,43.73,43.99,44.29,43.36,78.53,79.79,77.56,0.761,37.65,38.04,37.34,1.846,1.74,258.9,59,2.411,0,15.12,-0.004384013,-0.005779637,2.5E-07
"2018-07-05 03:05:00",73310,"CKVY",12.72,43.55,43.66,44.04,43.24,79.21,80.3,78.49,0.762,37.82,38.32,37.25,1.291,1.626,211.6,89.2,1.315,0,15.12,-0.004384013,-0.005779637,2.5E-07
"2018-07-05 03:10:00",73311,"CKVY",12.72,43.18,43.43,43.86,43.12,82.1,82.3,79.14,0.779,37.77,38.29,37.25,1.119,1.181,183.6,54.95,3.507,0,15.12,-0.004384013,-0.005779637,2.5E-07
"2018-07-05 03:15:00",73312,"CKVY",12.72,43.24,43.4,43.73,42.99,83,83,79.86,0.788,38.13,38.47,37.82,1.464,1.186,35.65,78.2,5.261,0,15.12,-0.004929803,-0.006717137,2.5E-07
"2018-07-05 03:20:00",73313,"CKVY",12.7,44.72,44.12,45.28,42.87,77.39,83.6,75.95,0.778,38.22,38.61,37.88,2.097,1.738,320.7,35.07,3.946,0,15.12,-0.004929803,-0.006717137,2.5E-07
"2018-07-05 03:25:00",73314,"CKVY",12.7,44.85,44.79,45.96,43.86,76.13,79.11,71.29,0.77,37.86,38.41,36.88,2.533,2.332,210.3,81.3,6.138,0,15.12,-0.004929803,-0.006717137,2.5E-07
"2018-07-05 03:30:00",73315,"CKVY",12.69,44.54,44.97,45.41,44.48,77.26,77.26,74.79,0.772,37.83,38.14,37.48,2.371,2.62,51.81,72.67,4.165,0,15.12,-0.003446024,-0.004256195,2.5E-07
"2018-07-05 03:35:00",73316,"CKVY",12.71,42.88,43.55,44.48,42.76,82.5,82.5,77.19,0.773,37.93,38.1,37.67,2.504,2.566,126.8,72.82,5.261,0,15.12,-0.003446024,-0.004256195,2.5E-07
"2018-07-05 03:40:00",73317,"CKVY",12.7,44.49,44.35,45.78,42.76,76.96,83.2,73.12,0.767,37.85,38.16,37.55,2.934,2.664,314,80.6,7.672,0,15.12,-0.003446024,-0.004256195,2.5E-07
"2018-07-05 03:45:00",73318,"CKVY",12.7,44.61,44.54,45.35,44.05,77.95,78.78,74.73,0.781,37.88,38.24,37.51,3.26,3.008,43.13,82.1,5.042,0,15.12,-0.002846938,-0.003342748,2.5E-07
"2018-07-05 03:50:00",73319,"CKVY",12.69,45.48,45.2,45.66,44.55,75,78.13,75,0.776,38.23,38.43,38.02,3.125,3.124,40.97,32.87,3.507,0,15.12,-0.002846938,-0.003342748,2.5E-07
"2018-07-05 03:55:00",73320,"CKVY",12.68,46.77,46.62,46.96,45.54,71.78,75,71.3,0.78,38.15,38.35,37.95,2.856,3.112,327.8,41.29,5.48,0,15.12,-0.002846938,-0.003342748,2.5E-07
"2018-07-05 04:00:00",73321,"CKVY",12.69,44.43,44.95,46.77,44.36,80.4,80.4,71.71,0.8,38.13,38.81,37.65,3.173,2.956,260.4,23.66,6.138,0,15.13,-0.002176821,-0.002364019,2.5E-07
"2018-07-05 04:05:00",73322,"CKVY",12.68,43.56,43.95,44.49,43.44,85,85.1,80.4,0.818,39.14,39.45,38.7,3.67,3.581,291.5,14.5,6.138,0,15.13,-0.002176821,-0.002364019,2.5E-07
"2018-07-05 04:10:00",73323,"CKVY",12.68,43.01,43.13,43.62,42.82,86.9,87.3,85,0.819,39.41,39.58,39.21,3.415,3.38,305.7,24.86,3.946,0,15.13,-0.002176821,-0.002364019,2.5E-07
"2018-07-05 04:15:00",73324,"CKVY",12.68,42.51,42.94,43.31,42.51,86,86.9,85.6,0.795,39.06,39.5,38.61,2.797,3.274,54.03,42.07,3.946,0,15.13,-0.002814346,-0.003267707,2.5E-07
"2018-07-05 04:20:00",73325,"CKVY",12.68,45.6,43.77,45.66,42.33,71.23,86.5,71.23,0.741,37.68,38.77,36.78,2.01,2.213,289.2,61.31,3.507,0,15.13,-0.002814346,-0.003267707,2.5E-07
"2018-07-05 04:25:00",73326,"CKVY",12.67,45.17,45.95,47.02,45.04,74.32,74.35,66.43,0.76,37.06,37.62,36.18,2.273,2.207,293.2,15.72,4.603,0,15.13,-0.002814346,-0.003267707,2.5E-07
"2018-07-05 04:30:00",73327,"CKVY",12.67,44.73,44.8,45.23,44.55,76.45,76.45,74.28,0.769,37.67,37.92,37.45,2.738,2.377,306,10.33,4.822,0,15.13,-0.003238669,-0.003942164,2.5E-07
"2018-07-05 04:35:00",73328,"CKVY",12.67,44.18,44.62,44.86,44.06,78.92,78.92,76.48,0.778,38.1,38.25,37.82,3.628,3.215,306.9,7.075,5.48,0,15.13,-0.003238669,-0.003942164,2.5E-07
"2018-07-05 04:40:00",73329,"CKVY",12.66,44.55,44.1,44.61,43.75,76.17,79.22,76.17,0.761,37.84,38.06,37.49,3.951,3.781,322.8,11.9,6.138,0,15.13,-0.003238669,-0.003942164,2.5E-07
"2018-07-05 04:45:00",73330,"CKVY",12.66,46.34,45.35,46.34,44.49,69.86,76.14,69.86,0.747,37.28,37.58,36.95,4.296,4.145,319.3,8.64,6.357,0,15.13,-0.001579045,-0.001541049,0.0006856156
"2018-07-05 04:50:00",73331,"CKVY",12.66,46.22,46.4,46.71,46.16,70.13,70.75,69.14,0.747,37.11,37.41,36.84,4.268,4.279,315.8,10.67,5.918,0,15.13,-0.001579045,-0.001541049,0.0006856156
"2018-07-05 04:55:00",73332,"CKVY",12.66,48.44,47.3,48.44,46.22,63.96,70.13,63.92,0.74,36.86,37.1,36.6,4.814,4.516,342.7,13.37,8.33,0,15.13,-0.001579045,-0.001541049,0.0006856156
"2018-07-05 05:00:00",73333,"CKVY",12.66,48.32,48.73,49.18,48.26,64.51,64.51,62.03,0.743,36.73,36.99,36.56,5.503,5.245,5.254,10.09,9.43,0,15.13,0.0008095067,0.001673736,0.00533523
"2018-07-05 05:05:00",73334,"CKVY",12.66,48.44,48.33,48.5,48.13,64.02,64.92,63.96,0.741,36.96,37.15,36.81,5.678,5.599,6.644,10.86,7.014,0,15.14,0.0008095067,0.001673736,0.00533523
"2018-07-05 05:10:00",73335,"CKVY",12.66,48.63,48.63,48.93,48.44,63.1,64.13,62.72,0.736,36.77,36.97,36.58,5.088,5.476,3.174,11.38,6.138,0,15.14,0.0008095067,0.001673736,0.00533523
"2018-07-05 05:15:00",73336,"CKVY",12.66,48.56,48.65,48.81,48.38,63.99,63.99,62.55,0.744,36.66,36.96,36.48,4.113,4.538,354.1,16.27,5.699,0,15.14,0.01014048,0.01770276,0.01452792
"2018-07-05 05:20:00",73337,"CKVY",12.66,48.19,48.33,48.56,48.01,65.47,65.6,63.99,0.751,37.01,37.25,36.76,3.602,3.865,330.2,16.46,5.042,0,15.14,0.01014048,0.01770276,0.01452792
"2018-07-05 05:25:00",73338,"CKVY",12.65,48.07,48.05,48.26,47.82,66.19,66.46,65.4,0.756,37.25,37.43,37.06,3.36,3.391,342.7,11.2,5.261,0,15.14,0.01014048,0.01770276,0.01452792
"2018-07-05 05:30:00",73339,"CKVY",12.65,47.82,48.01,48.26,47.82,66.6,66.67,65.67,0.753,37.28,37.39,37.16,3.022,3.194,343,12.03,4.384,0.005053662,15.14,0.006825267,0.01188979,0.0328793
"2018-07-05 05:35:00",73340,"CKVY",12.65,47.58,47.72,47.88,47.45,67.39,67.39,66.56,0.755,37.29,37.43,37.13,2.666,2.91,326.2,16.73,3.507,0.06926361,15.14,0.006825267,0.01188979,0.0328793
"2018-07-05 05:40:00",73341,"CKVY",12.65,47.33,47.53,47.7,47.33,69.03,69.03,67.25,0.766,37.33,37.7,37.18,2.081,2.308,299.1,11.82,4.603,0.2141607,15.14,0.006825267,0.01188979,0.0328793
"2018-07-05 05:45:00",73342,"CKVY",12.65,45.17,45.43,47.33,44.92,76.99,77.3,69.17,0.788,38.2,38.47,37.72,2.784,2.448,300.2,11.45,5.918,0.4992158,15.14,0.004589957,0.007901555,0.06310472
"2018-07-05 05:50:00",73343,"CKVY",12.63,44.67,44.9,45.35,44.49,79.64,79.7,76.45,0.8,38.56,38.92,38.25,3.335,3.002,306,13.46,4.384,0.9511729,15.14,0.004589957,0.007901555,0.06310472
"2018-07-05 05:55:00",73344,"CKVY",12.65,46.53,45.43,46.59,44.55,72.64,79.81,72.6,0.782,38.46,38.88,38.16,4.06,3.795,341.4,11.67,5.48,1.625019,15.14,0.004589957,0.007901555,0.06310472
"2018-07-05 06:00:00",73345,"CKVY",12.65,47.64,46.95,47.64,46.46,68.24,72.64,68.24,0.767,37.93,38.28,37.58,3.439,3.741,331.5,16.28,4.165,2.972029,15.14,0.005316666,0.00889504,0.09906031
"2018-07-05 06:05:00",73346,"CKVY",12.64,47.33,47.57,47.76,47.21,71.09,71.09,68.11,0.789,37.83,38.45,37.54,2.743,3.112,300.3,34.43,3.069,5.297717,15.14,0.005316666,0.00889504,0.09906031
"2018-07-05 06:10:00",73347,"CKVY",12.65,46.9,46.96,47.27,46.77,72.67,73.22,71.09,0.794,38.48,38.89,38.19,2.036,2.397,304.3,22.38,3.069,8.642914,15.14,0.005316666,0.00889504,0.09906031
"2018-07-05 06:15:00",73348,"CKVY",12.66,45.78,46.28,46.96,45.72,76.31,76.62,72.47,0.799,38.94,39.42,38.36,1.804,1.845,269,33.24,3.726,12.68837,15.14,0.006024519,0.009109308,0.1383425
"2018-07-05 06:20:00",73349,"CKVY",12.66,46.09,46.12,46.46,45.72,76.65,76.79,75.04,0.812,38.96,39.35,38.67,2.023,1.821,353.7,21.84,3.288,17.13797,15.14,0.006024519,0.009109308,0.1383425
"2018-07-05 06:25:00",73350,"CKVY",12.67,46.96,46.44,47.08,46.09,72.67,77.2,72.29,0.796,39.03,39.48,38.41,2.067,2.089,326.7,28.97,3.069,21.95613,15.14,0.006024519,0.009109308,0.1383425
"2018-07-05 06:30:00",73351,"CKVY",12.68,46.71,46.43,47.08,45.91,75.38,79.05,72.67,0.818,39.53,39.96,38.66,1.899,2.024,247.1,68.36,5.042,26.74402,15.14,0.006863553,0.009191749,0.1794804
"2018-07-05 06:35:00",73352,"CKVY",12.69,46.9,46.89,47.08,46.59,75.35,76.17,74.87,0.823,39.61,39.86,39.25,1.37,1.682,49.98,90.4,1.534,32.79165,15.14,0.006863553,0.009191749,0.1794804
"2018-07-05 06:40:00",73353,"CKVY",12.7,47.45,47.08,47.45,46.77,74.22,76.24,73.53,0.828,39.6,39.98,39.21,1.466,1.381,346.1,19.14,3.069,38.2167,15.14,0.006863553,0.009191749,0.1794804
"2018-07-05 06:45:00",73354,"CKVY",12.7,46.9,47.1,47.45,46.77,77.96,78.16,74.28,0.852,40.19,40.53,39.6,1.298,1.428,188.8,63.1,3.288,44.6442,15.14,0.008912811,0.01097397,0.2218988
"2018-07-05 06:50:00",73355,"CKVY",12.72,47.21,47,47.27,46.77,77.41,78.5,76.79,0.855,40.41,40.64,40.13,1.266,1.288,266.8,18.4,2.192,51.53691,15.14,0.008912811,0.01097397,0.2218988
"2018-07-05 06:55:00",73356,"CKVY",12.73,47.21,47.14,47.39,46.96,78.92,79.05,77.2,0.872,40.76,41.06,40.41,1.119,1.243,268.1,44.89,3.507,56.25381,15.14,0.008912811,0.01097397,0.2218988
"2018-07-05 07:00:00",73357,"CKVY",12.75,47.33,47.21,47.33,47.08,80.4,80.4,78.88,0.892,41.21,41.6,40.93,1.507,1.203,76.17,23.76,3.507,58.8576,15.14,0.01025058,0.0120246,0.2648454
"2018-07-05 07:05:00",73358,"CKVY",12.77,47.64,47.39,47.7,47.14,81.5,81.5,79.4,0.916,41.68,42.33,41.18,1.609,1.609,237.1,62.04,1.973,61.51072,15.15,0.01025058,0.0120246,0.2648454
"2018-07-05 07:10:00",73359,"CKVY",12.81,48.19,47.78,48.19,47.58,79.19,81.6,79.16,0.908,42.09,42.36,41.77,1.546,1.477,107.4,52.27,3.726,71.03967,15.15,0.01025058,0.0120246,0.2648454
"2018-07-05 07:15:00",73360,"CKVY",12.85,50.73,49.34,50.73,48.19,71.64,79.29,70.92,0.903,42.05,42.76,41.24,1.477,1.64,70.98,85.2,3.946,98.81343,15.15,0.01759884,0.02012469,0.3079477
"2018-07-05 07:20:00",73361,"CKVY",12.89,52.02,51.3,52.02,50.6,64.37,71.85,63.78,0.851,41.25,42.29,39.73,2.039,1.808,239.7,40.43,4.822,149.6986,15.15,0.01759884,0.02012469,0.3079477
"2018-07-05 07:25:00",73362,"CKVY",12.89,52.95,52.62,53.01,52.02,61.31,64.37,59.08,0.839,39.87,40.7,38.73,1.988,1.988,251.8,32.7,3.288,194.3601,15.15,0.01759884,0.02012469,0.3079477
"2018-07-05 07:30:00",73363,"CKVY",12.91,53.13,52.86,53.2,52.52,61.97,65.05,59.29,0.854,40.36,41.49,39.1,1.953,1.961,249.2,22.3,3.507,216.0862,15.15,0.03020401,0.03518464,0.3526165
"2018-07-05 07:35:00",73364,"CKVY",12.95,53.69,53.32,53.69,53.07,61.55,63.58,60.11,0.865,40.46,41.25,39.71,2.03,1.86,264.4,19.14,4.384,212.4329,15.16,0.03020401,0.03518464,0.3526165
"2018-07-05 07:40:00",73365,"CKVY",12.99,54.24,53.85,54.3,53.38,61.58,63.92,60.08,0.884,41.23,41.94,40.02,2.317,2.296,288.7,14.71,4.384,212.7206,15.16,0.03020401,0.03518464,0.3526165
"2018-07-05 07:45:00",73366,"CKVY",13.03,55.35,54.84,55.47,54.18,52.97,61.58,52.97,0.791,40.17,41.44,38.52,2.087,2.14,315.7,27.11,3.069,223.2217,15.16,0.03444062,0.04039328,0.3960991
"2018-07-05 07:50:00",73367,"CKVY",13.08,56.45,56,56.52,55.28,52.59,55.51,51.73,0.818,39.22,40.17,38.19,2.015,2.075,37.4,18.08,3.069,237.2558,15.17,0.03444062,0.04039328,0.3960991
"2018-07-05 07:55:00",73368,"CKVY",13.14,57.07,56.67,57.26,56.2,52.45,56.02,51.94,0.834,40.18,41.51,38.93,2.103,2.056,46.92,18.48,4.603,252.4069,15.17,0.03444062,0.04039328,0.3960991
"2018-07-05 08:00:00",73369,"CKVY",13.19,58.05,57.75,58.3,56.94,51.62,53.72,51.21,0.85,40.42,41.38,39.5,2.052,2.049,28.49,43.9,2.85,266.7406,15.17,0.04249857,0.0497783,0.439642
"2018-07-05 08:05:00",73370,"CKVY",13.27,57.3,57.82,58.23,57.24,55.29,55.36,51.69,0.887,41.14,41.92,40.17,2.126,1.975,311.3,22.25,5.699,281.8542,15.17,0.04249857,0.0497783,0.439642
"2018-07-05 08:10:00",73371,"CKVY",13.32,57.42,57.24,57.55,56.99,57.76,58.45,52.86,0.93,41.43,43,40.15,2.44,2.246,289.3,12.49,5.261,298.4092,15.17,0.04249857,0.0497783,0.439642
"2018-07-05 08:15:00",73372,"CKVY",13.39,57.98,57.79,58.1,57.3,60.02,60.37,56.94,0.986,43.37,44.48,42.56,3.007,2.729,293.6,13.12,4.384,315.7521,15.17,0.04994885,0.05798021,0.4801907
"2018-07-05 08:20:00",73373,"CKVY",13.43,59.09,58.49,59.09,57.98,55.02,60.54,55.02,0.941,44.1,44.71,42.92,2.804,3.09,295.5,22.9,3.946,332.793,15.18,0.04994885,0.05798021,0.4801907
"2018-07-05 08:25:00",73374,"CKVY",13.5,60.51,59.75,60.51,59.03,53.95,56.66,52.68,0.97,43.27,44.26,42.5,1.97,2.378,308.1,41.24,2.63,348.6355,15.18,0.04994885,0.05798021,0.4801907
"2018-07-05 08:30:00",73375,"CKVY",13.59,62.48,61.57,62.54,60.51,42.05,54.19,42.05,0.811,42.33,43.98,39.14,1.352,1.678,39.36,51.88,2.192,363.8666,15.18,0.05859715,0.06771515,0.5201582
"2018-07-05 08:35:00",73376,"CKVY",13.71,64.63,63.78,64.7,62.48,39.68,45.48,37.38,0.825,39.04,41.72,37.19,0.867,1.066,87.1,42.87,1.973,381.7398,15.18,0.05859715,0.06771515,0.5201582
"2018-07-05 08:40:00",73377,"CKVY",13.63,62.78,63.67,64.94,62.72,44.34,45.61,39.37,0.864,40.51,42.26,39.34,1.346,1.032,140.7,14.28,4.165,410.7762,15.18,0.05859715,0.06771515,0.5201582
"2018-07-05 08:45:00",73378,"CKVY",13.57,62.96,63.07,63.33,62.78,44.31,48.18,42.93,0.869,41.86,43.25,40.08,2.189,1.787,121.4,18.11,5.699,451.4447,15.18,0.07357823,0.08229829,0.5625646
"2018-07-05 08:50:00",73379,"CKVY",13.53,64.06,63.63,64.31,62.9,43.89,49.17,42.11,0.895,42.12,44.19,40.65,3.149,2.711,118.8,26.99,5.918,481.6295,15.18,0.07357823,0.08229829,0.5625646
"2018-07-05 08:55:00",73380,"CKVY",13.5,65.29,64.98,65.66,64.06,42.14,46.91,41.28,0.897,42.32,44.19,40.26,3.173,3.174,167.1,31.06,4.822,494.4634,15.18,0.07357823,0.08229829,0.5625646
"2018-07-05 09:00:00",73381,"CKVY",13.48,64.37,65.07,65.35,64.37,44.23,45.53,42.24,0.911,42.49,43.58,41.65,3.004,3.076,218.7,22.69,5.261,490.6207,15.18,0.08147339,0.09517553,0.5992187
"2018-07-05 09:05:00",73382,"CKVY",13.51,62.63,63.13,64.43,62.39,49.51,49.51,44.3,0.96,42.63,43.51,41.99,2.738,2.789,240.6,15.25,4.822,441.4944,15.19,0.08147339,0.09517553,0.5992187
"2018-07-05 09:10:00",73383,"CKVY",13.49,64.72,63.73,64.78,62.57,45.39,51.43,44.84,0.947,43.28,44.9,42.15,2.845,2.816,191.2,19.02,5.699,397.2778,15.19,0.08147339,0.09517553,0.5992187
"2018-07-05 09:15:00",73384,"CKVY",13.47,66.38,65.55,66.44,64.66,42.92,47.17,42.44,0.949,43.38,44.66,41.75,2.733,2.822,168.5,23.63,4.384,400.3904,15.18,0.07107463,0.08332701,0.6350924
"2018-07-05 09:20:00",73385,"CKVY",13.46,65.69,66.43,67.05,65.63,44.15,46,40.73,0.953,43.63,45.16,41.89,2.881,2.809,149.5,26.83,4.603,465.5812,15.18,0.07107463,0.08332701,0.6350924
"2018-07-05 09:25:00",73386,"CKVY",13.46,68.22,66.76,68.22,65.57,43.46,48.23,41.99,1.023,44.32,46.08,43.2,2.158,2.603,190.7,70.7,3.069,540.1643,15.18,0.07107463,0.08332701,0.6350924
"2018-07-05 09:30:00",73387,"CKVY",13.45,68.34,68.52,69.08,68.15,43.84,44.9,40.17,1.037,44.73,46.35,43.37,1.883,2.035,134.9,42.16,4.603,567.4907,15.19,0.09354719,0.1071016,0.6686596
"2018-07-05 09:35:00",73388,"CKVY",13.46,68.46,67.75,68.52,67.23,42.26,45.93,42.26,1.004,44.96,46.42,43.92,1.581,1.827,160.2,23.17,5.042,518.5053,15.19,0.09354719,0.1071016,0.6686596
"2018-07-05 09:40:00",73389,"CKVY",13.46,69.63,69.21,69.82,68.4,42.88,44.42,41.37,1.06,45.65,46.99,44.61,1.823,1.626,181.3,44.38,3.288,519.155,15.19,0.09354719,0.1071016,0.6686596
"2018-07-05 09:45:00",73390,"CKVY",13.46,70.62,70,70.81,69.39,40.58,45.86,40.58,1.038,46.28,48.51,45.15,1.848,1.766,147.3,36.74,3.507,524.4196,15.19,0.09641125,0.1082059,0.6997697
"2018-07-05 09:50:00",73391,"CKVY",13.46,71.34,71.08,71.41,70.62,41.33,46,40.24,1.083,46.74,49.49,45.36,1.466,1.572,136.7,46.93,2.192,589.1656,15.19,0.09641125,0.1082059,0.6997697
"2018-07-05 09:55:00",73392,"CKVY",13.46,71.02,72.01,72.63,71.02,41.39,43.14,39.65,1.073,47.23,48.7,46.37,1.287,1.351,198.4,43.2,2.63,587.7332,15.19,0.09641125,0.1082059,0.6997697
"2018-07-05 10:00:00",73393,"CKVY",13.47,72.19,71.11,72.25,70.59,43.45,46.46,41.36,1.171,47.94,49.57,46.3,0.975,1.149,113,55.95,2.85,538.0106,15.19,0.09276231,0.1033639,0.7282364
"2018-07-05 10:05:00",73394,"CKVY",13.46,73.42,72.86,73.61,72,41.87,44.1,40.09,1.177,48.25,49.61,46.73,1.072,1.057,159.1,45.99,2.63,547.9959,15.19,0.09276231,0.1033639,0.7282364
"2018-07-05 10:10:00",73395,"CKVY",13.45,72.31,73.11,73.67,72.19,44.03,44.48,40.26,1.192,48.89,50.03,47.69,1.554,1.308,190.5,46.65,4.603,575.6329,15.19,0.09276231,0.1033639,0.7282364
"2018-07-05 10:15:00",73396,"CKVY",13.45,72.43,72.1,72.5,71.82,45.43,45.88,43.45,1.235,49.4,50.29,48.57,2.019,1.834,209.3,39.36,5.042,655.5543,15.19,0.1183557,0.1307803,0.7543985
"2018-07-05 10:20:00",73397,"CKVY",13.44,73.85,73.43,73.98,72.37,41.12,46.12,40.43,1.172,49.63,51.12,48.29,2.18,2.109,149.5,36.42,3.507,684.3955,15.19,0.1183557,0.1307803,0.7543985
"2018-07-05 10:25:00",73398,"CKVY",13.45,75.09,74.39,75.09,73.61,40.4,45.85,39.71,1.2,49.64,52.23,47.92,1.847,2.022,122.6,62.46,4.165,685.9868,15.19,0.1183557,0.1307803,0.7543985
"2018-07-05 10:30:00",73399,"CKVY",13.45,75.57,75,75.58,74.28,41.04,44.54,38.31,1.239,49.55,51.95,48.32,1.681,1.788,164.5,44.18,5.261,706.7001,15.19,0.1272814,0.1422992,0.7790151
"2018-07-05 10:35:00",73400,"CKVY",13.44,75.79,76.2,76.78,75.56,39.7,43.5,37.65,1.208,50.15,52.62,48.5,1.78,1.633,154.5,51.04,6.138,725.8259,15.19,0.1272814,0.1422992,0.7790151
"2018-07-05 10:40:00",73401,"CKVY",13.43,76.04,75.56,76.16,75.05,37.75,41.58,37.27,1.158,48.91,50.73,47.73,1.973,1.984,137.2,51.38,5.261,761.5071,15.2,0.1272814,0.1422992,0.7790151
"2018-07-05 10:45:00",73402,"CKVY",13.43,77.51,77.39,78.38,75.97,36.79,40.97,35.97,1.185,50.25,51.45,48.38,1.96,1.889,170.7,41.34,4.603,767.8591,15.2,0.1385009,0.1542419,0.8018202
"2018-07-05 10:50:00",73403,"CKVY",13.43,75.91,76.62,77.64,75.91,37.27,37.68,34.77,1.138,48.02,49.24,46.92,2.419,2.27,172.6,37.98,5.48,768.1539,15.2,0.1385009,0.1542419,0.8018202
"2018-07-05 10:55:00",73404,"CKVY",13.42,77.39,76.51,77.51,75.79,36.1,38.43,34.29,1.158,47.57,48.99,46.06,2.594,2.453,178.8,34.41,4.822,767.8038,15.2,0.1385009,0.1542419,0.8018202
"2018-07-05 11:00:00",73405,"CKVY",13.42,77.94,77.43,78.07,76.96,34.12,37.88,33.94,1.115,48.11,50.04,47.06,2.913,2.776,164.4,35.07,5.918,771.7793,15.2,0.1425944,0.1613472,0.8247727
"2018-07-05 11:05:00",73406,"CKVY",13.42,77.33,78.04,78.75,77.21,34.94,37.27,33.57,1.119,48.21,49.65,47.12,2.954,2.871,182.6,23.18,8.33,781.2465,15.2,0.1425944,0.1613472,0.8247727
"2018-07-05 11:10:00",73407,"CKVY",13.41,76.96,77.34,77.88,76.77,36.51,37.13,34.36,1.155,48.04,49.28,46.96,3.388,3.073,216,20.32,7.234,789.8749,15.2,0.1425944,0.1613472,0.8247727
"2018-07-05 11:15:00",73408,"CKVY",13.41,78.25,77.61,78.37,76.77,35.24,38.57,33.98,1.163,49.04,50.28,47.42,3.997,3.739,190.7,14.85,7.234,798.1925,15.2,0.1491144,0.17095,0.841644
"2018-07-05 11:20:00",73409,"CKVY",13.4,77.99,78.25,78.61,77.87,36.37,38.22,33.87,1.19,49.2,50.85,47.52,3.894,3.977,220.2,28.91,6.357,809.6672,15.2,0.1491144,0.17095,0.841644
"2018-07-05 11:25:00",73410,"CKVY",13.4,78.83,78.58,79.09,77.86,36.95,37.43,33.05,1.243,48.58,50.75,47.36,4.005,4.023,196.3,19.51,6.576,842.7098,15.2,0.1491144,0.17095,0.841644
"2018-07-05 11:30:00",73411,"CKVY",13.39,79.14,79.68,80.2,78.77,34.31,38.28,28.66,1.166,47.72,51.6,44.63,3.713,3.848,179.6,17.86,5.918,856.4105,15.19,0.1582665,0.1836172,0.8562428
"2018-07-05 11:35:00",73412,"CKVY",13.39,80.6,80.1,81.2,79.02,32.25,35.78,29.17,1.15,47.9,50.13,45.99,3.692,3.63,178.8,18.98,6.357,827.6806,15.2,0.1582665,0.1836172,0.8562428
"2018-07-05 11:40:00",73413,"CKVY",13.39,79.94,80.8,81.2,79.94,30.47,33.42,28.15,1.063,47.23,49.59,44.66,3.462,3.54,186.9,26.84,7.672,821.8154,15.19,0.1582665,0.1836172,0.8562428
"2018-07-05 11:45:00",73414,"CKVY",13.38,81.8,80.7,82,79.94,28.63,32.05,27.5,1.063,46.4,48.41,44.56,3.163,3.328,185.7,31.76,5.699,838.874,15.19,0.1693254,0.1947991,0.8699167
"2018-07-05 11:50:00",73415,"CKVY",13.38,79.75,80.4,81.9,79.63,30.23,32.12,26.37,1.048,45.85,47.58,43.7,3.143,3.189,193.2,37.52,5.918,845.159,15.19,0.1693254,0.1947991,0.8699167
"2018-07-05 11:55:00",73416,"CKVY",13.38,81.2,80.5,81.5,79.69,24.04,32.6,23.15,0.873,44.24,48.09,40.07,2.973,3.123,194,29.83,5.042,847.1862,15.19,0.1693254,0.1947991,0.8699167
"2018-07-05 12:00:00",73417,"CKVY",13.37,81.6,81.6,81.9,81.1,24.52,28.04,20.68,0.903,41.73,45.59,37.7,2.69,2.876,138.4,42.35,4.603,850.5744,15.19,0.1626034,0.1867149,0.8831477
"2018-07-05 12:05:00",73418,"CKVY",13.37,83,82.6,83.6,81.3,21.37,27.32,20.85,0.824,41.09,44.68,39.13,2.334,2.462,149.1,57.27,6.357,900.6379,15.19,0.1626034,0.1867149,0.8831477
"2018-07-05 12:10:00",73419,"CKVY",13.37,82,82.6,83.3,81.6,20.48,22.87,17.46,0.765,37.89,41.31,34.53,2.008,2.135,247.1,46,5.261,904.7101,15.19,0.1626034,0.1867149,0.8831477
"2018-07-05 12:15:00",73420,"CKVY",13.37,83.1,83.1,83.6,82,20,21.5,18.35,0.774,37.63,39.15,35.88,2.181,1.955,264.2,34.78,5.042,907.569,15.19,0.172488,0.1946442,0.895748
"2018-07-05 12:20:00",73421,"CKVY",13.37,83.8,83.6,84.2,82.9,18.08,21.5,17.77,0.715,37.51,40.07,35.51,2.558,2.399,212.9,44.26,8.77,918.0479,15.19,0.172488,0.1946442,0.895748
"2018-07-05 12:25:00",73422,"CKVY",13.35,82.7,82.7,83.7,82,20.23,22.05,18.15,0.772,37.79,39.98,35.98,3.466,3.138,183.8,21.01,8.55,866.9877,15.19,0.172488,0.1946442,0.895748
"2018-07-05 12:30:00",73423,"CKVY",13.36,84.1,83.7,84.4,82.6,19.41,22.22,18.21,0.775,38.53,40.85,35.97,3.737,3.698,187.3,22.55,6.138,830.3422,15.19,0.1552377,0.1806827,0.8997227
"2018-07-05 12:35:00",73424,"CKVY",13.35,84.2,84.3,85.3,83.3,18.55,21.77,17.9,0.742,38.42,41.46,35.98,3.553,3.667,193.6,26,5.918,773.7826,15.19,0.1552377,0.1806827,0.8997227
"2018-07-05 12:40:00",73425,"CKVY",13.35,81.6,83.3,84.5,81.6,21.46,21.84,17.11,0.791,37.2,39.84,34.79,3.067,3.134,191.5,21.04,6.138,780.3454,15.19,0.1552377,0.1806827,0.8997227
"2018-07-05 12:45:00",73426,"CKVY",13.35,84,82.5,84,81.4,19.72,23.62,18.89,0.784,39.11,41.78,37.14,2.929,2.934,177,24.56,7.672,699.616,15.19,0.1526448,0.1786772,0.8989223
"2018-07-05 12:50:00",73427,"CKVY",13.34,84.3,84.1,84.6,83.8,19.41,21.5,18.35,0.781,38.37,40.69,36.49,3.327,3.241,195,20.97,8.33,772.153,15.19,0.1526448,0.1786772,0.8989223
"2018-07-05 12:55:00",73428,"CKVY",13.34,85.1,84.6,85.1,84.1,20.81,21.84,18.28,0.859,39.1,41.53,36.84,3.125,3.368,193.3,27.33,6.357,840.2056,15.19,0.1526448,0.1786772,0.8989223
"2018-07-05 13:00:00",73429,"CKVY",13.34,85.8,85.1,85.8,84.9,25.47,26.15,19.72,1.072,42.75,46.96,39.13,3.297,3.152,182.2,25.9,7.014,970.8426,15.19,0.1871878,0.2155234,0.8929623
"2018-07-05 13:05:00",73430,"CKVY",13.33,83.7,84.4,86.2,83.3,24.58,26.29,20.67,0.967,43.02,47.11,40.6,3.534,3.351,136.7,17.25,8.55,959.6105,15.19,0.1871878,0.2155234,0.8929623
"2018-07-05 13:10:00",73431,"CKVY",13.33,85.1,85,86.2,83.7,23.75,28.92,22.11,0.978,45.47,49.33,42.81,4.847,4.058,146.6,25.63,10.52,958.4055,15.19,0.1871878,0.2155234,0.8929623
"2018-07-05 13:15:00",73432,"CKVY",13.33,85.1,85.1,86.1,84.2,22.45,25.02,19.92,0.925,42.67,45.03,40.05,5.979,5.56,146,14.33,11.4,965.5821,15.19,0.1916976,0.2243894,0.8815261
"2018-07-05 13:20:00",73433,"CKVY",13.33,85.2,85.9,86.4,84.9,21.05,25.47,20.33,0.871,42.99,46.43,40.22,6.097,6.061,172.9,23.58,8.55,966.8074,15.18,0.1916976,0.2243894,0.8815261
"2018-07-05 13:25:00",73434,"CKVY",13.32,85.4,85.5,86,84.9,20.3,23.21,18.28,0.846,40.01,43.55,37.69,6.011,6.083,192,20.59,11.84,956.2164,15.18,0.1916976,0.2243894,0.8815261
"2018-07-05 13:30:00",73435,"CKVY",13.32,86.3,86.2,86.9,85.4,21.15,23.41,17.25,0.906,40.2,44.71,36.53,5.765,5.736,175.7,16.48,11.4,954.3349,15.18,0.1966427,0.2378002,0.875452
"2018-07-05 13:35:00",73436,"CKVY",13.32,86.8,86.2,86.8,85.8,26.46,26.46,18.72,1.152,41.8,48.31,39.07,5.863,5.816,164,19.07,8.33,956.9751,15.18,0.1966427,0.2378002,0.875452
"2018-07-05 13:40:00",73437,"CKVY",13.32,85.4,86.1,87.2,85.3,22.35,26.56,18.86,0.93,41.81,48.52,38.7,5.878,5.978,145.1,15.66,11.18,967.4586,15.18,0.1966427,0.2378002,0.875452
"2018-07-05 13:45:00",73438,"CKVY",13.32,86.6,86.6,87.4,85.4,18.89,23.48,17.53,0.816,41.76,45.41,37.43,5.721,5.837,160.7,19.23,10.08,964.4927,15.18,0.1982594,0.2392029,0.8618709
"2018-07-05 13:50:00",73439,"CKVY",13.32,87.4,87.2,87.5,86.5,19.41,21.09,16.94,0.86,39.8,42.66,37.17,6.302,6.009,165.9,12.33,11.62,962.9997,15.18,0.1982594,0.2392029,0.8618709
"2018-07-05 13:55:00",73440,"CKVY",13.32,87.2,87.4,87.8,87,17.25,20.06,16.02,0.76,38.92,41.75,35.56,6.648,6.36,182.5,18.46,12.28,961.51,15.18,0.1982594,0.2392029,0.8618709
"2018-07-05 14:00:00",73441,"CKVY",13.31,88.3,87.9,88.4,87.2,16.36,20.91,14.75,0.746,38.91,43.04,34.41,7.077,6.901,180.7,16.79,11.4,960.3167,15.18,0.2021466,0.247069,0.8495744
"2018-07-05 14:05:00",73442,"CKVY",13.31,87.9,88,88.6,87.7,17.94,19.27,14.79,0.809,37.5,40.91,34.23,7.233,7.192,177.3,13.65,14.25,960.8834,15.18,0.2021466,0.247069,0.8495744
"2018-07-05 14:10:00",73443,"CKVY",13.31,86.4,87.6,88.3,86.4,13.45,18.48,12.53,0.579,34.07,39.79,29.48,7.024,7.169,197.4,16.6,10.52,963.8697,15.18,0.2021466,0.247069,0.8495744
"2018-07-05 14:15:00",73444,"CKVY",13.31,86.9,87,87.8,85.9,17.25,18.07,13.35,0.754,34.75,38.06,30.47,6.874,6.896,193.5,18.82,12.93,966.777,15.18,0.20668,0.2558717,0.8355078
"2018-07-05 14:20:00",73445,"CKVY",13.31,87.8,86.9,87.8,86.3,15.13,17.32,14.55,0.679,34.84,37.48,33.33,5.435,6.356,190,16.64,9.86,966.6973,15.18,0.20668,0.2558717,0.8355078
"2018-07-05 14:25:00",73446,"CKVY",13.3,86.4,87.3,88,86.3,16.05,18.65,14.58,0.689,35.33,39.67,33.14,4.747,4.951,213.8,37.47,10.52,963.6395,15.18,0.20668,0.2558717,0.8355078
"2018-07-05 14:30:00",73447,"CKVY",13.29,87.8,87.3,88.2,86.4,17.01,18.79,15.47,0.764,37.6,39.97,35.11,4.764,4.671,210.5,32.77,10.96,962.3597,15.18,0.1981194,0.2384985,0.8136505
"2018-07-05 14:35:00",73448,"CKVY",13.3,88.2,88.1,89.1,87.3,17.49,19.95,15.98,0.796,39.51,42.24,36.57,6.14,5.192,196.7,18.29,12.06,969.0914,15.18,0.1981194,0.2384985,0.8136505
"2018-07-05 14:40:00",73449,"CKVY",13.29,88.3,87.8,88.4,87.3,17.49,17.66,15.26,0.798,36.49,39,34.91,6.26,6.563,214.1,41.52,12.06,974.8016,15.18,0.1981194,0.2384985,0.8136505
"2018-07-05 14:45:00",73450,"CKVY",13.29,86.5,87.7,88.7,86.4,21.08,22.96,16.32,0.909,42.61,45.97,37.18,6.871,6.754,176.1,15.2,14.47,917.5042,15.18,0.180155,0.2226434,0.7852647
"2018-07-05 14:50:00",73451,"CKVY",13.28,87.2,86.3,87.2,85.6,20.05,21.15,17.79,0.883,40.13,42.63,37.58,7.028,6.923,198.3,16.19,12.06,797.2966,15.17,0.180155,0.2226434,0.7852647
"2018-07-05 14:55:00",73452,"CKVY",13.28,88.6,87.9,88.7,86.9,20.6,22.79,17.66,0.949,42.57,45.66,38.23,7.495,6.986,176.2,19.74,12.06,784.1362,15.17,0.180155,0.2226434,0.7852647
"2018-07-05 15:00:00",73453,"CKVY",13.28,85.9,87.2,88.5,85.8,17.45,20.33,15.81,0.738,37.98,42.76,34.64,7.616,7.583,190.8,15.17,15.12,780.4374,15.17,0.1732564,0.2190254,0.7579245
"2018-07-05 15:05:00",73454,"CKVY",13.27,88.2,87,88.3,85.9,23.95,24.81,17.38,1.091,43.07,46.94,36.64,7.474,7.539,177.5,13.5,10.3,796.9639,15.17,0.1732564,0.2190254,0.7579245
"2018-07-05 15:10:00",73455,"CKVY",13.27,88.8,88.7,89.2,88.2,20.12,24.23,19.91,0.934,44.59,47.28,42.43,8.59,8.05,161,11.61,14.25,784.9111,15.17,0.1732564,0.2190254,0.7579245
"2018-07-05 15:15:00",73456,"CKVY",13.26,87.9,88.7,89.1,87.9,18.82,22.04,17.18,0.847,41.81,44.98,38.13,9.22,8.82,158.1,10.94,14.69,833.3222,15.17,0.1990194,0.250078,0.7256004
"2018-07-05 15:20:00",73457,"CKVY",13.27,87.5,88,88.9,87.4,20.77,22.89,17.52,0.924,41.33,45.47,38.58,9.34,9.33,158.2,18.18,12.06,908.326,15.17,0.1990194,0.250078,0.7256004
"2018-07-05 15:25:00",73458,"CKVY",13.27,87,87,87.6,86.5,19.37,21.97,15.95,0.848,39.26,43.52,35.06,8.24,8.82,175.3,16.32,12.06,824.5162,15.17,0.1990194,0.250078,0.7256004
"2018-07-05 15:30:00",73459,"CKVY",13.27,86.6,86.8,87.1,86,18.92,20.94,16.08,0.818,38.81,42.32,35.52,6.892,7.716,149.5,15.44,10.3,726.0671,15.17,0.1611515,0.2124839,0.6981627
"2018-07-05 15:35:00",73460,"CKVY",13.25,88.4,87.3,88.4,86.5,17.11,21.8,15.67,0.782,39.4,43.57,35.46,6.43,6.699,146.8,17.17,10.3,658.8992,15.17,0.1611515,0.2124839,0.6981627
"2018-07-05 15:40:00",73461,"CKVY",13.26,87.9,88.1,88.5,87.7,14.71,18.96,14.71,0.664,37.38,40.75,34.07,6.167,6.197,179.1,17.24,10.74,729.9626,15.17,0.1611515,0.2124839,0.6981627
"2018-07-05 15:45:00",73462,"CKVY",13.25,88.8,89,89.6,87.9,16.12,16.83,13.31,0.748,35.15,38.31,32.56,5.678,5.767,163.8,13.59,7.453,793.8185,15.17,0.1759047,0.2190916,0.6672363
"2018-07-05 15:50:00",73463,"CKVY",13.25,88.7,88.5,89,87.7,18,19.02,14.51,0.831,38.22,41.15,33.92,5.315,5.37,154.3,19.29,9.21,810.4732,15.17,0.1759047,0.2190916,0.6672363
"2018-07-05 15:55:00",73464,"CKVY",13.26,87.7,88.7,89.8,87.6,15.98,18.92,13,0.717,37.14,41.63,31.04,5.993,5.829,189.7,19.97,12.28,800.2438,15.17,0.1759047,0.2190916,0.6672363
"2018-07-05 16:00:00",73465,"CKVY",13.25,88.6,88.2,89.2,87.4,14.03,21.11,13.31,0.646,36.85,44.21,32.15,6.226,6.004,167.9,28.93,11.62,804.7162,15.17,0.1732491,0.2141607,0.6315666
"2018-07-05 16:05:00",73466,"CKVY",13.24,89.2,89.1,89.6,88.5,13.31,17.11,12.69,0.625,35.19,38.77,31.55,6.494,6.573,188.3,22.22,9.86,829.2195,15.17,0.1732491,0.2141607,0.6315666
"2018-07-05 16:10:00",73467,"CKVY",13.25,89.5,89.5,89.8,89.1,20.8,21.11,13.28,0.985,38.69,44.67,32.43,6.272,6.15,165.9,17.66,12.28,815.0809,15.17,0.1732491,0.2141607,0.6315666
"2018-07-05 16:15:00",73468,"CKVY",13.24,88.9,89.4,89.8,88.9,16.63,21.01,16.56,0.774,42.28,44.49,37.94,7.396,6.828,158.7,13.29,15.12,818.514,15.17,0.1792042,0.2241814,0.5928774
"2018-07-05 16:20:00",73469,"CKVY",13.24,89.5,89.2,89.8,88.7,21.28,21.42,15.47,1.008,40.2,44.86,36.2,8.14,7.677,165.8,11.11,12.49,825.8199,15.17,0.1792042,0.2241814,0.5928774
"2018-07-05 16:25:00",73470,"CKVY",13.23,88.8,89.2,89.8,88.7,15.53,21.97,15.47,0.72,42,45.47,36.06,8.51,8.45,171.2,9.81,10.74,829.0981,15.17,0.1792042,0.2241814,0.5928774
"2018-07-05 16:30:00",73471,"CKVY",13.23,89.2,89.2,89.8,88.5,19.95,21.32,15.64,0.935,41.35,44.72,36.35,7.797,8.22,161.8,13.04,10.3,820.6555,15.16,0.184232,0.235778,0.5518174
"2018-07-05 16:35:00",73472,"CKVY",13.22,88.3,88.6,89.3,87.9,17.96,21.76,17.28,0.82,41.34,45.16,38.28,7.868,7.794,155,10.94,12.28,789.7891,15.16,0.184232,0.235778,0.5518174
"2018-07-05 16:40:00",73473,"CKVY",13.23,86.9,87,88.4,86.3,17.25,24.53,17.01,0.752,41.61,46.01,36.78,7.794,7.866,150.9,9.94,10.96,705.4612,15.16,0.184232,0.235778,0.5518174
"2018-07-05 16:45:00",73474,"CKVY",13.22,89.4,87.6,89.4,86.9,19.61,21.83,16.42,0.927,39.72,43.67,36.59,7.729,7.918,143.8,11.96,9.86,640.0595,15.16,0.1466511,0.1938707,0.5118315
"2018-07-05 16:50:00",73475,"CKVY",13.22,88.2,88.7,89.7,87.9,21.04,21.9,15.23,0.958,41.24,44.46,36.05,7.664,7.668,150.5,10.03,11.62,636.7426,15.16,0.1466511,0.1938707,0.5118315
"2018-07-05 16:55:00",73476,"CKVY",13.22,88.2,88.1,88.4,87.4,17.52,20.8,15.6,0.798,40.23,43.08,35.89,8.1,7.978,147.3,13.52,14.25,695.9319,15.16,0.1466511,0.1938707,0.5118315
"2018-07-05 17:00:00",73477,"CKVY",13.23,84.8,86.5,88.1,84.8,19.47,19.91,16.12,0.795,38.5,41.73,36.51,8.48,8.26,137.2,10.03,14.03,659.1204,15.16,0.1356242,0.1829546,0.4711224
"2018-07-05 17:05:00",73478,"CKVY",13.23,87.6,85.9,87.6,84.4,19.98,21.93,18.07,0.893,39.47,42.98,36.52,8.03,8.31,142.9,10.18,10.08,480.6384,15.16,0.1356242,0.1829546,0.4711224
"2018-07-05 17:10:00",73479,"CKVY",13.23,88.8,87.9,88.9,87.3,22.21,22.99,17.31,1.029,41.24,46.31,37.93,7.069,7.485,158.2,17.54,10.08,293.006,15.16,0.1356242,0.1829546,0.4711224
"2018-07-05 17:15:00",73480,"CKVY",13.23,88.8,88.7,89,88.4,21.69,22.72,17.93,1.007,43.15,45.94,39.72,6.772,6.84,169.4,14.24,10.3,308.1607,15.16,0.1060658,0.1491416,0.4276399
"2018-07-05 17:20:00",73481,"CKVY",13.23,87.2,88.4,88.8,87.2,15.64,23.03,15.26,0.69,40.98,45.93,34.6,7.294,6.929,178.8,12.96,12.93,456.3103,15.16,0.1060658,0.1491416,0.4276399
"2018-07-05 17:25:00",73482,"CKVY",13.23,84.5,85.8,87.2,84.4,21.69,21.69,15.77,0.877,38.64,41.24,35.24,7.145,7.189,174.4,10.63,9.64,508.8704,15.15,0.1060658,0.1491416,0.4276399
"2018-07-05 17:30:00",73483,"CKVY",13.25,83.7,83.6,84.5,83.1,18.37,23.37,17.93,0.725,38.53,42.52,35.57,6.55,6.851,196.6,18.99,9.64,365.5896,15.15,0.08688245,0.1260814,0.3857927
"2018-07-05 17:35:00",73484,"CKVY",13.25,84.9,83.6,85,82.8,17.96,20.32,17.45,0.736,36.84,38.3,34.89,6.101,6.478,197.2,14.71,12.28,208.9567,15.15,0.08688245,0.1260814,0.3857927
"2018-07-05 17:40:00",73485,"CKVY",13.25,86.6,85.9,86.8,84.9,19.71,22.82,17.45,0.853,40.53,43.75,36.04,5.793,5.963,212.9,17.4,9.86,259.9095,15.15,0.08688245,0.1260814,0.3857927
"2018-07-05 17:45:00",73486,"CKVY",13.25,87.6,87.6,88.4,86.8,18.68,21.15,17.62,0.834,41.26,43.29,38.08,5.593,5.674,224,14.31,7.014,395.0685,15.15,0.1036801,0.1396869,0.3419848
"2018-07-05 17:50:00",73487,"CKVY",13.26,86.9,87.4,87.9,86.9,18.92,20.67,15.77,0.826,39.88,42.08,35.28,5.158,5.205,221,13.84,8.99,503.8083,15.15,0.1036801,0.1396869,0.3419848
"2018-07-05 17:55:00",73488,"CKVY",13.26,87.4,87.2,87.6,86.7,17.04,20.36,17.04,0.755,39.47,41.95,37.18,5.425,5.311,205.6,14.52,8.77,507.9408,15.15,0.1036801,0.1396869,0.3419848
"2018-07-05 18:00:00",73489,"CKVY",13.26,87.6,87.4,87.7,87.1,21.69,22.14,16.97,0.969,41.42,44.08,37.28,5.607,5.64,176,15.82,9.21,484.9847,15.15,0.1044743,0.1382048,0.2977024
"2018-07-05 18:05:00",73490,"CKVY",13.26,86.7,87.1,87.7,86.6,23.13,23.13,18.03,1.003,41.46,44.67,38.82,5.18,5.492,182.5,19.43,6.795,464.7447,15.15,0.1044743,0.1382048,0.2977024
"2018-07-05 18:10:00",73491,"CKVY",13.26,86.4,86.4,86.8,86.1,23.75,26.38,22.31,1.022,46.07,47.99,43.51,4.856,5.008,164.2,14.36,7.891,445.9531,15.15,0.1044743,0.1382048,0.2977024
"2018-07-05 18:15:00",73492,"CKVY",13.26,85.9,86.3,86.6,85.8,22.58,25.66,19.64,0.955,45.16,46.91,39.7,4.969,4.866,178.2,18.87,10.96,430.7146,15.15,0.09245013,0.1228617,0.2519611
"2018-07-05 18:20:00",73493,"CKVY",13.26,86.2,86,86.3,85.8,21.76,22.93,18.82,0.929,41.58,43.76,38.66,5.442,5.353,205,20.91,10.74,419.8947,15.15,0.09245013,0.1228617,0.2519611
"2018-07-05 18:25:00",73494,"CKVY",13.26,86.6,86.6,87.1,86.2,21.35,23.54,15.5,0.923,39.98,45.28,34.15,5.447,5.439,190.5,17.69,7.891,409.114,15.15,0.09245013,0.1228617,0.2519611
"2018-07-05 18:30:00",73495,"CKVY",13.26,86.1,86.7,87,86.1,24.84,24.84,17.93,1.059,41.75,46.08,38.13,4.729,5.063,155.9,33.58,5.699,395.1866,15.15,0.08640601,0.1178965,0.2103499
"2018-07-05 18:35:00",73496,"CKVY",13.26,86.9,86.3,86.9,85.5,18.34,27.13,17.52,0.8,41.09,48.22,36.79,4.811,4.642,247.4,48.23,11.4,381.2636,15.15,0.08640601,0.1178965,0.2103499
"2018-07-05 18:40:00",73497,"CKVY",13.25,85.5,86.4,86.9,85.4,23.85,23.85,16.56,0.995,39.89,44.44,36.11,4.988,4.944,225,18.75,8.55,367.7165,15.15,0.08640601,0.1178965,0.2103499
"2018-07-05 18:45:00",73498,"CKVY",13.26,83.5,84,85.4,83.3,27.17,27.89,22.58,1.064,43.96,46.95,41.47,5.161,5.126,183,14.27,6.576,314.2358,15.15,0.06474578,0.09263258,0.1678939
"2018-07-05 18:50:00",73499,"CKVY",13.26,84.4,84.2,84.7,83.5,24.91,27.34,23.47,1.005,45.1,46.69,43.25,4.298,4.654,208.5,19.18,7.014,279.5266,15.14,0.06474578,0.09263258,0.1678939
"2018-07-05 18:55:00",73500,"CKVY",13.27,83.7,83.9,84.4,83.4,24.77,27.1,23.61,0.976,44.48,46.24,42.75,4.084,4.182,219.3,12.62,8.33,260.655,15.14,0.06474578,0.09263258,0.1678939
"2018-07-05 19:00:00",73501,"CKVY",13.27,82.8,83.6,83.9,82.8,26.21,26.96,23.82,1.004,44.64,45.72,42.9,4.275,4.089,217.2,10.91,7.014,278.8945,15.14,0.05911602,0.08262897,0.1264674
"2018-07-05 19:05:00",73502,"CKVY",13.27,82.9,82.5,82.9,82.3,27.07,27.89,26.11,1.039,45.29,46.16,44.26,4.408,4.417,213.5,10.88,6.357,275.9934,15.14,0.05911602,0.08262897,0.1264674
"2018-07-05 19:10:00",73503,"CKVY",13.27,83.6,83.3,83.7,82.8,26.42,27.44,25.05,1.038,45.28,46.63,44.01,3.799,4.056,212.7,11.97,4.603,260.8698,15.14,0.05911602,0.08262897,0.1264674
"2018-07-05 19:15:00",73504,"CKVY",13.28,84.4,83.9,84.5,83.6,20.74,28.06,20.56,0.835,42.71,47.22,39.36,3.241,3.534,193,12.73,4.603,248.8984,15.14,0.04958096,0.07101469,0.08844488
"2018-07-05 19:20:00",73505,"CKVY",13.28,83.9,84.3,84.7,83.9,28.06,28.06,20.36,1.114,43.81,47.47,39.51,2.825,3.036,172.7,12.71,4.384,237.8804,15.14,0.04958096,0.07101469,0.08844488
"2018-07-05 19:25:00",73506,"CKVY",13.28,82.4,83.4,84,82.4,32.16,32.16,25.39,1.217,47.81,50.37,44.61,2.706,2.737,143.3,16.35,3.507,223.5729,15.14,0.04958096,0.07101469,0.08844488
"2018-07-05 19:30:00",73507,"CKVY",13.29,82,82.1,82.5,81.9,33.57,33.57,30.18,1.25,49.19,50.63,47.87,2.592,2.68,140,6.926,3.288,209.8146,15.14,0.03478218,0.04971764,0.05380688
"2018-07-05 19:35:00",73508,"CKVY",13.28,81,81.4,82.1,80.9,34.87,35.52,32.06,1.258,50.55,51.62,48.78,2.495,2.528,131.8,7.856,3.946,196.6047,15.14,0.03478218,0.04971764,0.05380688
"2018-07-05 19:40:00",73509,"CKVY",13.3,81.5,81.1,81.5,80.8,31.79,34.97,31.14,1.165,49.34,50.76,47.86,2.011,2.325,120.9,10.93,2.411,183.4285,15.14,0.03478218,0.04971764,0.05380688
"2018-07-05 19:45:00",73510,"CKVY",13.31,81.7,81.7,81.8,81.3,35.04,35.11,30.11,1.295,49.61,51.6,47.08,1.441,1.686,147.9,37.7,1.754,169.8535,15.14,0.02309946,0.03367313,0.02666047
"2018-07-05 19:50:00",73511,"CKVY",13.23,80.7,81.2,81.8,80.6,39.93,39.93,34.32,1.429,52.47,54.2,50.85,0.993,1.209,168.6,12.04,2.63,157.1412,15.14,0.02309946,0.03367313,0.02666047
"2018-07-05 19:55:00",73512,"CKVY",13.11,81.6,81,81.8,80.4,39.08,44.82,37.91,1.441,54.51,57.28,53.61,0.68,0.792,174.4,13.08,0.658,145.1959,15.13,0.02309946,0.03367313,0.02666047
"2018-07-05 20:00:00",73513,"CKVY",13.07,79.36,80.4,81.7,79.36,42.63,42.63,38.67,1.46,54.32,54.74,53.65,0.801,0.724,121.8,11.95,1.973,134.12,15.13,0.009897395,0.01407079,0.01169685
"2018-07-05 20:05:00",73514,"CKVY",13.02,78.01,78.54,79.43,77.95,43.39,45.1,42.67,1.421,54.68,55.45,53.77,1.062,0.919,92.7,7.873,2.63,122.6603,15.13,0.009897395,0.01407079,0.01169685
"2018-07-05 20:10:00",73515,"CKVY",12.98,77.27,77.58,78.07,77.21,45.92,46.57,42.16,1.467,53.69,55.33,52.67,1.833,1.452,69.84,10.59,3.507,111.048,15.13,0.009897395,0.01407079,0.01169685
"2018-07-05 20:15:00",73516,"CKVY",12.97,77.39,77.32,77.52,77.15,42.91,46.33,42.19,1.377,53.62,55.12,52.56,1.741,1.792,65,7.5,1.973,100.0928,15.13,0.005686339,0.009392422,0.003725702
"2018-07-05 20:20:00",73517,"CKVY",12.95,77.52,77.51,77.7,77.27,42.81,45.68,42.7,1.379,53.73,54.95,52.99,1.348,1.545,85.8,13.59,1.754,90.21452,15.13,0.005686339,0.009392422,0.003725702
"2018-07-05 20:25:00",73518,"CKVY",12.95,77.27,77.35,77.58,77.21,42.22,43.22,41.68,1.349,52.82,53.37,52.27,0.669,1.012,81.1,5.95,1.096,81.22031,15.13,0.005686339,0.009392422,0.003725702
"2018-07-05 20:30:00",73519,"CKVY",12.93,77.64,77.74,78.07,77.21,41.23,44.21,41.2,1.334,53.16,53.95,52.27,0.436,0.559,43.69,41.78,0.877,72.64436,15.13,0.001425613,0.002916648,0.0002036884
"2018-07-05 20:35:00",73520,"CKVY",12.93,76.72,77.34,77.82,76.65,42.36,45.3,37.5,1.329,52.55,54.56,49.16,0.527,0.507,346.3,21.59,1.754,63.1285,15.13,0.001425613,0.002916648,0.0002036884
"2018-07-05 20:40:00",73521,"CKVY",12.92,75.61,76.32,76.9,75.54,44.62,46.4,40.68,1.349,53.12,54.43,51.13,0.391,0.435,330.8,53.57,0,52.77325,15.13,0.001425613,0.002916648,0.0002036884
"2018-07-05 20:45:00",73522,"CKVY",12.92,73.58,74.74,75.8,73.58,47.09,48.45,42.94,1.331,52.58,53.82,51.53,0.982,0.646,115.2,18.43,3.288,41.4782,15.13,-0.004457787,-0.006493153,2.5E-07
"2018-07-05 20:50:00",73523,"CKVY",12.91,72.86,73.31,73.66,72.66,49.56,49.97,45.93,1.367,52.09,53.5,51.2,1.353,1.159,55.18,10.58,2.85,29.75267,15.12,-0.004457787,-0.006493153,2.5E-07
"2018-07-05 20:55:00",73524,"CKVY",12.89,74.35,73.09,74.84,71.82,43.02,50.52,36.97,1.247,51.19,52.88,46.48,1.87,1.662,1.773,18.8,3.069,20.09045,15.12,-0.004457787,-0.006493153,2.5E-07
"2018-07-05 21:00:00",73525,"CKVY",12.9,71.52,73.14,74.47,71.46,49.63,49.91,41.69,1.308,51.59,52.32,49.56,2.109,2.063,338.6,11.73,3.726,13.04552,15.12,-0.001956867,-0.001861014,2.5E-07
"2018-07-05 21:05:00",73526,"CKVY",12.89,71.64,71.66,72.26,71.15,47.44,49.7,47.34,1.256,51.34,51.95,50.14,2.698,2.364,347.7,6.514,4.822,9.133053,15.12,-0.001956867,-0.001861014,2.5E-07
"2018-07-05 21:10:00",73527,"CKVY",12.89,70.72,71.02,72.13,70.22,36.56,47.37,36.56,0.938,47.97,50.68,42.89,3.648,3.136,342.9,9.48,5.042,6.177979,15.12,-0.001956867,-0.001861014,2.5E-07
"2018-07-05 21:15:00",73528,"CKVY",12.89,71.39,71.55,71.89,70.72,37.41,37.41,35.19,0.982,43.25,44.13,42.55,3.754,3.737,334.9,5.272,4.165,3.842979,15.12,0.003044829,0.005762466,2.5E-07
"2018-07-05 21:20:00",73529,"CKVY",12.89,70.1,70.55,71.39,69.98,42.82,42.82,37.45,1.075,44.94,46.5,44.02,3.367,3.596,348.8,8.61,3.507,2.259454,15.12,0.003044829,0.005762466,2.5E-07
"2018-07-05 21:25:00",73530,"CKVY",12.89,69.42,69.94,70.29,69.42,46.28,46.28,42.48,1.136,47.4,48.17,46.14,2.626,2.968,331,18.83,3.726,1.315501,15.12,0.003044829,0.005762466,2.5E-07
"2018-07-05 21:30:00",73531,"CKVY",12.89,69.3,68.94,69.42,68.56,46.35,50.69,45.63,1.133,49,49.76,47.35,2.768,2.662,310.9,4.071,3.946,0.7252008,15.11,0.002498293,0.004920555,2.5E-07
"2018-07-05 21:35:00",73532,"CKVY",12.88,65.31,68.12,69.61,65.19,55.36,55.36,46.35,1.179,48.99,49.47,47.88,2.541,2.725,347.7,82.6,3.946,0.3688538,15.11,0.002498293,0.004920555,2.5E-07
"2018-07-05 21:40:00",73533,"CKVY",12.87,62.79,63.44,65.25,62.73,61.11,61.15,55.32,1.192,48.96,49.34,48.52,2.411,2.502,156.9,7.652,2.63,0.1830333,15.11,0.002498293,0.004920555,2.5E-07
"2018-07-05 21:45:00",73534,"CKVY",12.87,64.9,63.4,64.9,62.43,52.8,61.46,52.8,1.108,48.74,49.31,47.29,2.694,2.501,188.3,16.79,5.48,0.09119122,15.11,-0.0007152566,2.297281E-05,2.5E-07
"2018-07-05 21:50:00",73535,"CKVY",12.87,63.91,64.96,65.64,63.91,55.71,55.74,50.88,1.13,47.03,47.94,46.38,2.926,2.831,234,39.82,4.822,0.03440076,15.11,-0.0007152566,2.297281E-05,2.5E-07
"2018-07-05 21:55:00",73536,"CKVY",12.86,63.3,64.12,64.9,63.3,53,55.81,48.14,1.052,45.63,47.85,44.68,3.561,3.217,254.9,18.3,5.042,0.0008321058,15.11,-0.0007152566,2.297281E-05,2.5E-07
"2018-07-05 22:00:00",73537,"CKVY",12.88,60.09,61.55,63.36,60.09,63.96,63.96,53.11,1.133,46.9,47.92,45.97,3.187,3.386,288,10.78,4.165,0,15.11,0.0009202133,0.002373698,2.5E-07
"2018-07-05 22:05:00",73538,"CKVY",12.87,61.69,60.46,61.82,59.72,56.94,64.68,56.81,1.068,47.34,48.06,46.15,3.176,3.071,274.5,25.43,3.946,0,15.11,0.0009202133,0.002373698,2.5E-07
"2018-07-05 22:10:00",73539,"CKVY",12.87,61.14,61.7,62,61.14,58.17,58.93,56.26,1.07,46.53,46.9,46.14,3.154,3.126,229.6,18.16,5.042,0,15.11,0.0009202133,0.002373698,2.5E-07
"2018-07-05 22:15:00",73540,"CKVY",12.87,60.84,61.05,61.45,60.72,56.54,58.35,55.92,1.029,45.71,46.4,45.25,3.284,3.274,217.7,5.846,4.822,0,15.11,0.0001336676,0.001153291,2.5E-07
"2018-07-05 22:20:00",73541,"CKVY",12.86,61.35,61.38,62.02,60.72,55.14,56.64,52.84,1.022,45.03,45.49,44.4,3.164,3.293,193.1,34.92,3.507,0,15.11,0.0001336676,0.001153291,2.5E-07
"2018-07-05 22:25:00",73542,"CKVY",12.87,60.74,61.39,61.91,60.68,56.07,56.58,53.29,1.017,44.99,45.41,44.48,2.363,2.84,165,40.3,2.192,0,15.11,0.0001336676,0.001153291,2.5E-07
"2018-07-05 22:30:00",73543,"CKVY",12.87,61.11,60.51,61.11,60,52.89,56.58,52.89,0.972,44.48,45.1,43.57,1.82,1.969,195.4,17.76,3.507,0,15.11,-0.0005346534,0.0002491771,2.5E-07
"2018-07-05 22:35:00",73544,"CKVY",12.86,62.04,61.28,62.1,60.87,49.67,53.09,48.64,0.943,42.9,43.89,42.14,2.204,1.868,198.9,8.15,6.138,0,15.11,-0.0005346534,0.0002491771,2.5E-07
"2018-07-05 22:40:00",73545,"CKVY",12.86,61.73,62.39,63.02,61.61,53.37,53.71,48.84,1.002,44.03,44.99,42.82,3.504,2.867,167.8,43.98,8.77,0,15.11,-0.0005346534,0.0002491771,2.5E-07
"2018-07-05 22:45:00",73546,"CKVY",12.86,62.59,63.66,65.06,61.54,51.52,53.5,45.14,0.997,43.97,45.15,42.55,4.7,4.22,67.51,23.99,8.11,0,15.11,0.0008508801,0.002309316,2.5E-07
"2018-07-05 22:50:00",73547,"CKVY",12.86,62.28,62.44,62.96,62.16,51.86,52.3,51.31,0.993,44.56,44.97,44.2,4.665,4.929,56.72,21.39,7.014,0,15.11,0.0008508801,0.002309316,2.5E-07
"2018-07-05 22:55:00",73548,"CKVY",12.85,61.61,61.83,62.35,61.48,52.54,53.3,51.76,0.982,44.35,44.68,44.07,3.206,3.915,181.2,27.13,1.973,0,15.11,0.0008508801,0.002309316,2.5E-07
"2018-07-05 23:00:00",73549,"CKVY",12.84,59.88,60.74,62.04,59.76,58.16,58.64,51.55,1.023,44.87,45.39,43.84,2.761,2.894,214.2,6.472,5.699,0,15.11,0.002627023,0.004639478,2.5E-07
"2018-07-05 23:05:00",73550,"CKVY",12.85,58.77,58.85,60,58.09,60.04,63.3,58.16,1.015,45.43,46.3,44.82,2.831,2.715,233.8,11.15,5.261,0,15.11,0.002627023,0.004639478,2.5E-07
"2018-07-05 23:10:00",73551,"CKVY",12.85,60.38,59.65,60.69,58.59,56.52,60.15,55.63,1.012,44.85,45.26,44.59,3.42,3.15,230.5,26.1,6.138,0,15.11,0.002627023,0.004639478,2.5E-07
"2018-07-05 23:15:00",73552,"CKVY",12.84,59.91,60.27,60.57,59.84,57.9,57.9,56.45,1.019,45,45.2,44.79,2.626,3.071,270.8,44.03,2.411,0,15.11,-0.0003277739,0.0004839096,2.5E-07
"2018-07-05 23:20:00",73553,"CKVY",12.85,59.73,59.69,59.97,59.41,58.8,58.83,57.9,1.028,45.1,45.39,44.77,2.246,2.365,340.2,13.51,3.069,0,15.11,-0.0003277739,0.0004839096,2.5E-07
"2018-07-05 23:25:00",73554,"CKVY",12.84,61.15,60.33,61.27,59.67,55.1,58.8,55.1,1.014,45.06,45.37,44.74,2.126,2.156,317.2,12.53,3.288,0,15.11,-0.0003277739,0.0004839096,2.5E-07
"2018-07-05 23:30:00",73555,"CKVY",12.83,59.05,60.69,61.27,59.05,60.3,60.65,54.96,1.03,45.28,45.92,44.81,1.743,1.926,256.1,65.64,3.288,0,15.11,-0.00226032,-0.002337485,2.5E-07
"2018-07-05 23:35:00",73556,"CKVY",12.83,57.45,57.8,59.05,57.39,64.18,64.21,60.3,1.034,45.28,45.56,45.05,1.146,1.511,44.75,28.48,3.069,0,15.11,-0.00226032,-0.002337485,2.5E-07
"2018-07-05 23:40:00",73557,"CKVY",12.83,59.3,58.74,59.3,57.39,59.65,64.21,58.93,1.027,44.98,45.57,44.67,1.318,1.194,259.4,5.263,3.288,0,15.11,-0.00226032,-0.002337485,2.5E-07
"2018-07-05 23:45:00",73558,"CKVY",12.83,57.39,58.54,59.3,57.39,62.6,62.6,59.62,1.007,45.06,45.29,44.74,1.871,1.683,278.4,38.94,3.288,0,15.11,-0.004436384,-0.005809995,2.5E-07
"2018-07-05 23:50:00",73559,"CKVY",12.83,56.95,57.41,57.69,56.89,65.24,65.27,62.63,1.033,45.23,45.63,44.71,2.206,1.965,175.3,74.22,3.069,0,15.11,-0.004436384,-0.005809995,2.5E-07
"2018-07-05 23:55:00",73560,"CKVY",12.82,55.72,56.33,56.95,55.72,69.15,69.35,64.96,1.047,45.63,46.21,45.05,2.129,2.182,237.7,9.37,3.288,0,15.11,-0.004436384,-0.005809995,2.5E-07
"2018-07-06 00:00:00",73561,"CKVY",12.82,54.98,55.71,56.28,54.86,70.41,70.41,67.47,1.038,45.63,45.97,45.21,1.922,1.987,330.9,95.8,3.288,0,15.11,-0.003260778,-0.003930809,2.5E-07
"2018-07-06 00:05:00",73562,"CKVY",12.81,55.97,55.21,55.97,54.74,66.82,70.72,66.71,1.021,45.31,45.67,44.96,1.842,1.816,86.5,17.88,3.069,0,15.11,-0.003260778,-0.003930809,2.5E-07
"2018-07-06 00:10:00",73563,"CKVY",12.82,55.97,55.52,56.03,54.98,67.33,69.76,66.78,1.029,45.18,45.45,44.71,1.841,1.877,111.4,5.035,3.288,0,15.11,-0.003260778,-0.003930809,2.5E-07
"2018-07-06 00:15:00",73564,"CKVY",12.81,56.15,56.12,56.34,55.84,67.57,67.57,66.47,1.039,45.34,45.59,45.1,1.849,1.859,119.3,6.504,2.411,0,15.11,-0.003798296,-0.00478413,2.5E-07
"2018-07-06 00:20:00",73565,"CKVY",12.81,55.67,55.89,56.22,55.54,68.26,68.74,67.23,1.032,45.42,45.65,45.17,1.515,1.787,149.1,12.09,1.315,0,15.11,-0.003798296,-0.00478413,2.5E-07
"2018-07-06 00:25:00",73566,"CKVY",12.82,53.77,55.51,56.29,53.77,70.6,70.6,66.38,0.996,45.07,45.49,44.46,1.112,1.241,239.1,34.99,2.85,0,15.11,-0.003798296,-0.00478413,2.5E-07
"2018-07-06 00:30:00",73567,"CKVY",12.81,52.54,52.47,53.83,51.86,79.17,79.17,70.6,1.067,45.23,46.4,44.24,1.37,1.214,248.8,4.35,3.288,0,15.11,-0.004885318,-0.006579529,2.5E-07
"2018-07-06 00:35:00",73568,"CKVY",12.8,52.54,52.47,52.85,52.11,80.3,80.6,77.25,1.083,46.21,46.76,45.36,1.496,1.425,222.1,24.12,2.63,0,15.11,-0.004885318,-0.006579529,2.5E-07
"2018-07-06 00:40:00",73569,"CKVY",12.81,53.22,52.75,53.28,52.48,79.11,80.3,79.07,1.094,46.66,47,46.4,1.432,1.481,300.6,38.86,1.754,0,15.11,-0.004885318,-0.006579529,2.5E-07
"2018-07-06 00:45:00",73570,"CKVY",12.81,53.29,53.4,53.66,53.16,78.63,79.04,78.01,1.089,46.87,47.03,46.71,0.825,1.157,251.3,44.18,1.754,0,15.11,-0.005346457,-0.007362401,2.5E-07
"2018-07-06 00:50:00",73571,"CKVY",12.8,54.4,53.73,54.4,53.16,73.32,78.7,73.28,1.058,46.42,46.9,45.93,0.948,0.853,326.6,17.48,1.754,0,15.11,-0.005346457,-0.007362401,2.5E-07
"2018-07-06 00:55:00",73572,"CKVY",12.79,55.26,54.94,55.26,54.33,69.2,73.28,68.96,1.03,45.68,46.08,45.11,1.026,1.038,298.5,15.25,1.973,0,15.11,-0.005346457,-0.007362401,2.5E-07
"2018-07-06 01:00:00",73573,"CKVY",12.78,55.2,55,55.32,54.64,69.85,71.6,69.13,1.038,45.56,45.85,45.3,1.011,0.972,344.3,23.19,2.192,0,15.11,-0.006049855,-0.008631671,2.5E-07
"2018-07-06 01:05:00",73574,"CKVY",12.79,55.26,55.28,55.63,54.89,69.1,70.2,68.41,1.029,45.4,45.6,45.22,1.54,1.241,28.2,20.86,3.507,0,15.11,-0.006049855,-0.008631671,2.5E-07
"2018-07-06 01:10:00",73575,"CKVY",12.79,54.77,54.98,55.38,54.64,70.99,71.23,68.96,1.038,45.39,45.71,45.14,1.483,1.591,49.84,2.668,3.069,0,15.11,-0.006049855,-0.008631671,2.5E-07
"2018-07-06 01:15:00",73576,"CKVY",12.79,52.79,53.65,54.77,52.73,76.64,76.64,70.51,1.043,45.26,45.72,44.92,1.566,1.509,99.4,31.76,1.973,0,15.11,-0.004833413,-0.006490023,2.5E-07
"2018-07-06 01:20:00",73577,"CKVY",12.78,52.05,52.56,52.85,51.99,75.41,77.46,73.86,0.998,45.03,46.02,44.3,1.149,1.428,107.1,28.09,2.63,0,15.11,-0.004833413,-0.006490023,2.5E-07
"2018-07-06 01:25:00",73578,"CKVY",12.78,52.92,52.4,52.92,51.93,71.09,75.61,71.09,0.972,44.22,44.74,43.61,1.621,1.236,167.4,10.55,3.726,0,15.11,-0.004833413,-0.006490023,2.5E-07
"2018-07-06 01:30:00",73579,"CKVY",12.77,52.86,52.72,53.11,52.43,71.64,72.88,70.82,0.977,43.86,44.24,43.61,2.371,2.026,176.1,10.71,3.726,0,15.11,-0.00466529,-0.006205571,2.5E-07
"2018-07-06 01:35:00",73580,"CKVY",12.77,54.35,54.14,54.96,52.92,66.33,71.61,64.17,0.955,43.29,44.08,42.73,2.778,2.559,209,9.2,4.165,0,15.11,-0.00466529,-0.006205571,2.5E-07
"2018-07-06 01:40:00",73581,"CKVY",12.77,51.88,52.95,54.41,51.69,73.63,73.63,66.26,0.969,43.44,43.82,43.04,2.517,2.723,272.8,68.58,3.288,0,15.11,-0.00466529,-0.006205571,2.5E-07
"2018-07-06 01:45:00",73582,"CKVY",12.77,50.71,51.05,51.94,50.46,83,83,73.67,1.045,44.93,45.75,43.81,2.374,2.48,241.3,10.25,3.946,0,15.11,-0.002639546,-0.002998525,2.5E-07
"2018-07-06 01:50:00",73583,"CKVY",12.76,51.39,51.03,51.45,50.65,81.2,83,81,1.049,45.66,45.92,45.33,2.064,2.201,288.5,31,2.85,0,15.11,-0.002639546,-0.002998525,2.5E-07
"2018-07-06 01:55:00",73584,"CKVY",12.76,52.38,51.68,52.38,51.39,77.9,81.2,77.9,1.044,45.56,45.97,45.25,2.391,2.219,325.3,13.52,3.507,0,15.11,-0.002639546,-0.002998525,2.5E-07
"2018-07-06 02:00:00",73585,"CKVY",12.76,54.05,53.15,54.05,52.32,70.39,77.9,70.35,1.003,45.28,45.82,44.54,2.523,2.417,303.8,6.834,3.288,0,15.11,-0.003739346,-0.004675382,2.5E-07
"2018-07-06 02:05:00",73586,"CKVY",12.75,54.49,54.52,55.04,53.93,67.75,70.35,65.93,0.981,44.08,44.68,43.68,3.017,2.793,310.3,8,3.946,0,15.11,-0.003739346,-0.004675382,2.5E-07
"2018-07-06 02:10:00",73587,"CKVY",12.74,51.46,52.99,54.55,51.46,78.59,78.62,67.75,1.018,44.72,45.25,44.03,2.729,2.896,304.4,7.218,3.288,0,15.11,-0.003739346,-0.004675382,2.5E-07
"2018-07-06 02:15:00",73588,"CKVY",12.75,49.61,50.46,51.53,49.61,82.3,82.4,78.62,0.995,44.87,45.19,44.42,2.29,2.486,303.7,7.859,2.63,0,15.11,-0.002607,-0.002952215,2.5E-07
"2018-07-06 02:20:00",73589,"CKVY",12.75,49.92,49.72,49.98,49.43,80.6,82.4,80.4,0.986,44.24,44.59,44.04,2.119,2.198,297.6,10.25,4.165,0,15.12,-0.002607,-0.002952215,2.5E-07
"2018-07-06 02:25:00",73590,"CKVY",12.75,50.11,50.04,50.23,49.86,79.14,80.9,79.1,0.975,44.24,44.47,43.91,1.915,2.053,310.3,45.37,2.411,0,15.12,-0.002607,-0.002952215,2.5E-07
"2018-07-06 02:30:00",73591,"CKVY",12.74,48.87,49.82,50.29,48.81,83.6,83.6,78.62,0.983,44.13,44.49,43.74,1.82,1.858,220,36.1,2.411,0,15.11,-0.004212753,-0.005428746,2.5E-07
"2018-07-06 02:35:00",73592,"CKVY",12.74,48.01,48.23,48.87,47.89,86.2,86.2,83.5,0.981,43.93,44.22,43.63,1.388,1.63,323,27.26,2.63,0,15.11,-0.004212753,-0.005428746,2.5E-07
"2018-07-06 02:40:00",73593,"CKVY",12.74,48.75,48.35,48.87,47.82,82.7,86.7,82.7,0.969,44.02,44.47,43.74,1.433,1.336,307.8,23.56,2.85,0,15.11,-0.004212753,-0.005428746,2.5E-07
"2018-07-06 02:45:00",73594,"CKVY",12.73,47.89,48.32,48.81,47.7,84.6,84.6,82.6,0.959,43.6,43.8,43.21,1.376,1.418,333,52.37,2.192,0,15.11,-0.005210177,-0.00711729,2.5E-07
"2018-07-06 02:50:00",73595,"CKVY",12.73,47.33,47.78,48.19,47.27,85.4,86.8,84.6,0.948,43.71,44.43,43.03,1.291,1.341,84.9,27.64,2.63,0,15.11,-0.005210177,-0.00711729,2.5E-07
"2018-07-06 02:55:00",73596,"CKVY",12.73,47.27,47.21,47.39,47.02,85.9,87,85.4,0.952,43.35,43.72,43.05,0.872,1.101,134.4,7.551,0.877,0,15.11,-0.005210177,-0.00711729,2.5E-07
"2018-07-06 03:00:00",73597,"CKVY",12.73,48.5,47.84,48.57,47.15,82.3,86,82.3,0.955,43.4,43.56,43.14,0.525,0.725,227.7,10.73,1.315,0,15.11,-0.005832785,-0.008276065,2.5E-07
"2018-07-06 03:05:00",73598,"CKVY",12.72,49.31,49.1,49.43,48.5,79.62,82.3,79.62,0.952,43.47,43.71,43.23,0.676,0.516,215.8,13.92,2.411,0,15.11,-0.005832785,-0.008276065,2.5E-07
"2018-07-06 03:10:00",73599,"CKVY",12.71,49.37,49.18,49.37,48.88,78.25,80.2,78.18,0.938,43.07,43.43,42.7,1.424,1.007,209.8,10.91,2.85,0,15.11,-0.005832785,-0.008276065,2.5E-07
"2018-07-06 03:15:00",73600,"CKVY",12.72,50.55,49.13,50.55,48.51,74.41,80.3,74.41,0.932,42.76,43.04,42.52,2.155,1.675,207.8,35.36,7.453,0,15.12,-0.005732993,-0.008091397,2.5E-07
"2018-07-06 03:20:00",73601,"CKVY",12.72,48.64,49.12,50.67,48.51,78.05,78.8,73.76,0.91,42.26,42.78,41.81,2.956,2.59,267.3,8.24,5.042,0,15.12,-0.005732993,-0.008091397,2.5E-07
"2018-07-06 03:25:00",73602,"CKVY",12.71,47.1,47.68,48.76,47.04,82.9,82.9,77.16,0.912,41.91,42.34,41.29,3.173,3.179,250.8,14.74,5.042,0,15.12,-0.005732993,-0.008091397,2.5E-07
"2018-07-06 03:30:00",73603,"CKVY",12.71,48.27,47.43,48.33,46.54,79.97,84.8,79.97,0.92,42.37,42.78,41.85,3.193,3.365,217.1,17.95,5.042,0,15.12,-0.002765157,-0.003195584,2.5E-07
"2018-07-06 03:35:00",73604,"CKVY",12.71,47.72,48.09,48.27,47.65,81.5,81.5,79.94,0.918,42.41,42.61,42.22,2.154,2.683,310.3,67.09,1.754,0,15.12,-0.002765157,-0.003195584,2.5E-07
"2018-07-06 03:40:00",73605,"CKVY",12.71,48.02,47.83,48.15,47.53,82.5,82.7,81.1,0.94,42.58,43.02,42.29,2.018,1.964,61.67,17,3.507,0,15.12,-0.002765157,-0.003195584,2.5E-07
"2018-07-06 03:45:00",73606,"CKVY",12.71,47.53,48.01,48.33,47.53,82.1,82.4,81.6,0.918,42.82,43.15,42.35,2.29,2.104,61.08,24.74,4.165,0,15.12,-0.003897635,-0.004921929,2.5E-07
"2018-07-06 03:50:00",73607,"CKVY",12.71,47.29,47.2,47.53,46.91,82.3,84,81.8,0.912,42.26,42.75,41.72,2.682,2.492,75.58,10.61,3.288,0,15.12,-0.003897635,-0.004921929,2.5E-07
"2018-07-06 03:55:00",73608,"CKVY",12.69,46.92,47.27,47.78,46.79,83.1,83.1,79.91,0.908,41.92,42.32,41.49,2.374,2.624,91,11.48,3.069,0,15.12,-0.003897635,-0.004921929,2.5E-07
"2018-07-06 04:00:00",73609,"CKVY",12.7,47.23,47.36,47.78,46.79,82.7,83.3,81.2,0.915,42.28,42.65,41.92,1.314,1.839,28.68,54.99,1.754,0,15.12,-0.003838699,-0.004826224,2.5E-07
"2018-07-06 04:05:00",73610,"CKVY",12.7,48.47,48.04,48.53,47.29,79.09,82.7,79.09,0.917,42.41,42.58,42.26,1.117,1.127,246.9,5.223,2.411,0,15.12,-0.003838699,-0.004826224,2.5E-07
"2018-07-06 04:10:00",73611,"CKVY",12.7,46.68,46.92,48.66,46.19,83.1,83.6,77.69,0.901,41.56,42.36,40.84,1.748,1.355,255.2,4.766,4.165,0,15.12,-0.003838699,-0.004826224,2.5E-07
"2018-07-06 04:15:00",73612,"CKVY",12.7,47.18,47.02,47.42,46.5,84.5,84.7,82.4,0.933,42.26,42.81,41.71,2.7,2.228,278.6,7.259,3.726,0,15.12,-0.004860071,-0.006530584,2.5E-07
"2018-07-06 04:20:00",73613,"CKVY",12.69,47.67,47.53,47.98,47.11,81.6,84.5,81.6,0.917,42.73,42.95,42.32,2.795,2.835,313.9,31.86,3.946,0,15.12,-0.004860071,-0.006530584,2.5E-07
"2018-07-06 04:25:00",73614,"CKVY",12.69,45.45,46.24,47.67,45.32,86.7,86.7,81.2,0.897,41.8,42.32,41.56,2.355,2.626,96.3,22.77,4.384,0,15.12,-0.004860071,-0.006530584,2.5E-07
"2018-07-06 04:30:00",73615,"CKVY",12.69,45.39,44.85,45.45,44.27,90.8,91.1,86.8,0.937,41.77,42.88,41.26,2.262,2.272,153.7,20.02,3.726,0,15.12,-0.003759928,-0.00468054,2.5E-07
"2018-07-06 04:35:00",73616,"CKVY",12.68,47.05,46.57,47.18,45.39,88.2,90.8,87.9,0.969,43.39,43.88,42.64,2.787,2.494,178.7,5.948,4.165,0,15.12,-0.003759928,-0.00468054,2.5E-07
"2018-07-06 04:40:00",73617,"CKVY",12.68,48.23,47.64,48.29,46.99,84.3,88.3,84.3,0.968,44.05,44.35,43.69,2.759,2.774,199.6,12.9,3.069,0,15.12,-0.003759928,-0.00468054,2.5E-07
"2018-07-06 04:45:00",73618,"CKVY",12.68,46.25,47.14,48.29,46.19,89.6,89.6,82.9,0.955,43.3,43.8,42.89,3.105,2.916,223.7,8.33,5.261,0,15.12,-0.003836223,-0.004773951,0.0005887304
"2018-07-06 04:50:00",73619,"CKVY",12.67,45.45,45.46,46.25,44.71,89.2,90.6,89.2,0.922,42.72,43.53,42.02,3.336,3.239,222.7,10.36,6.138,0,15.12,-0.003836223,-0.004773951,0.0005887304
"2018-07-06 04:55:00",73620,"CKVY",12.67,47.05,46.26,47.05,45.32,83.9,89.1,83.9,0.922,42.14,42.47,41.75,4.076,3.612,213.6,12.07,7.234,0,15.12,-0.003836223,-0.004773951,0.0005887304
"2018-07-06 05:00:00",73621,"CKVY",12.67,48.9,48.68,49.34,46.99,75.94,83.8,74.77,0.894,41.94,42.54,41.51,4.294,4.268,191.8,15.2,7.672,0,15.12,-0.002542523,-0.00286598,0.005061187
"2018-07-06 05:05:00",73622,"CKVY",12.67,46.93,47.76,48.97,46.87,82.9,82.9,76.01,0.907,41.81,42.11,41.45,4.38,4.293,170.8,12.59,5.918,0,15.12,-0.002542523,-0.00286598,0.005061187
"2018-07-06 05:10:00",73623,"CKVY",12.67,46.5,46.76,47.05,46.37,85.8,85.9,82.8,0.923,42.28,42.61,41.89,4.474,4.472,151.2,10.57,6.357,0,15.12,-0.002542523,-0.00286598,0.005061187
"2018-07-06 05:15:00",73624,"CKVY",12.67,48.16,47.48,48.29,46.5,79.27,86,79.27,0.908,42.77,43.15,42.06,4.675,4.492,129.2,12.7,6.576,0,15.13,0.004248872,0.007364285,0.01405012
"2018-07-06 05:20:00",73625,"CKVY",12.67,46.93,48.43,49.15,46.87,82.9,82.9,76.08,0.906,42.02,42.23,41.77,4.702,4.73,96.2,15.87,7.891,0,15.13,0.004248872,0.007364285,0.01405012
"2018-07-06 05:25:00",73626,"CKVY",12.66,46.25,46.44,46.99,46.19,84.8,85.4,82.9,0.903,42.06,42.24,41.86,4.326,4.548,103.5,12.6,5.042,0,15.13,0.004248872,0.007364285,0.01405012
"2018-07-06 05:30:00",73627,"CKVY",12.67,46.19,46.25,46.37,46,85.5,85.5,84.7,0.909,41.99,42.14,41.8,3.573,4.036,104.6,13.58,3.946,0.00325672,15.13,0.004240442,0.007348001,0.03175421
"2018-07-06 05:35:00",73628,"CKVY",12.65,46.87,46.35,46.87,46,82.7,85.6,82.7,0.902,41.85,42.14,41.6,3.132,3.309,89.3,9.13,5.042,0.06348769,15.13,0.004240442,0.007348001,0.03175421
"2018-07-06 05:40:00",73629,"CKVY",12.66,48.66,48.14,48.72,46.81,75.22,82.6,75.22,0.878,41.49,41.98,41.08,3.303,3.232,89.5,8.34,5.261,0.2077635,15.13,0.004240442,0.007348001,0.03175421
"2018-07-06 05:45:00",73630,"CKVY",12.66,47.61,48.02,48.66,47.42,77.86,78.41,74.91,0.874,41.13,41.38,40.84,3.216,3.175,155.9,27.28,4.384,0.4951946,15.13,0.003937918,0.006756408,0.06141792
"2018-07-06 05:50:00",73631,"CKVY",12.66,45.2,47,48.91,45.2,87.9,87.9,73.81,0.901,41.33,41.92,40.61,3.089,3.26,237.1,24.8,5.042,0.9449831,15.13,0.003937918,0.006756408,0.06141792
"2018-07-06 05:55:00",73632,"CKVY",12.66,44.65,44.87,45.26,44.65,90.7,90.9,87.9,0.91,42.09,42.47,41.75,2.237,2.593,311.5,20.85,2.63,1.586941,15.13,0.003937918,0.006756408,0.06141792
"2018-07-06 06:00:00",73633,"CKVY",12.65,45.57,45.07,45.7,44.58,91.2,91.6,90.6,0.948,42.67,43.3,42.02,2.133,2.213,305.1,14.57,2.63,2.550972,15.13,0.002493379,0.003986484,0.09696917
"2018-07-06 06:05:00",73634,"CKVY",12.66,45.94,45.95,46.13,45.57,88.8,91.2,88.7,0.935,43.1,43.39,42.75,2.174,2.051,280,13.3,4.165,4.429413,15.13,0.002493379,0.003986484,0.09696917
"2018-07-06 06:10:00",73635,"CKVY",12.65,45.94,45.95,46.19,45.69,88.7,89.2,88.6,0.935,42.88,43.17,42.59,2.297,2.336,312.1,18.34,3.946,7.693009,15.13,0.002493379,0.003986484,0.09696917
"2018-07-06 06:15:00",73636,"CKVY",12.66,48.23,46.83,48.23,45.82,86.4,89.6,86.4,0.992,43.68,44.52,42.69,2.23,2.243,261.1,49.52,3.946,12.1539,15.13,0.003464919,0.00463218,0.1355865
"2018-07-06 06:20:00",73637,"CKVY",12.67,47.67,48.14,48.41,47.67,84.4,86.3,83.8,0.949,43.61,44.38,43.18,2.042,2.186,290.8,10.31,2.85,17.00289,15.13,0.003464919,0.00463218,0.1355865
"2018-07-06 06:25:00",73638,"CKVY",12.68,46.68,47.03,47.79,46.56,86.4,86.5,84.3,0.936,43.01,43.34,42.69,2.232,2.073,284.1,5.965,3.507,21.23259,15.13,0.003464919,0.00463218,0.1355865
"2018-07-06 06:30:00",73639,"CKVY",12.69,46.69,46.55,46.75,46.37,87.1,87.5,86.4,0.943,42.95,43.18,42.68,2.178,2.231,303,19.69,2.411,24.65053,15.13,0.005610046,0.007210054,0.1765788
"2018-07-06 06:35:00",73640,"CKVY",12.7,47.36,46.93,47.43,46.62,85.3,87.1,85.3,0.949,43.11,43.33,42.9,1.784,1.949,10.13,13.6,2.192,32.07895,15.13,0.005610046,0.007210054,0.1765788
"2018-07-06 06:40:00",73641,"CKVY",12.71,47.68,47.56,47.8,47.36,84,85.7,83.9,0.945,43.31,43.61,43.03,1.105,1.415,185.7,87.1,1.315,44.00336,15.13,0.005610046,0.007210054,0.1765788
"2018-07-06 06:45:00",73642,"CKVY",12.72,48.17,47.85,48.36,47.62,84.3,84.7,83.8,0.966,43.34,43.84,43.01,0.515,0.799,111.2,58.07,0.877,58.24097,15.13,0.01023172,0.01174534,0.218914
"2018-07-06 06:50:00",73643,"CKVY",12.73,48.49,48.24,48.55,47.93,84.3,85.4,84.1,0.978,43.87,44.33,43.56,0.524,0.558,137.1,76.19,2.192,70.96416,15.13,0.01023172,0.01174534,0.218914
"2018-07-06 06:55:00",73644,"CKVY",12.74,49.29,48.8,49.35,48.36,85,85.1,84.2,1.016,44.45,45.07,43.9,1.028,0.842,82.9,24.12,2.63,82.75535,15.14,0.01023172,0.01174534,0.218914
"2018-07-06 07:00:00",73645,"CKVY",12.76,51.02,49.95,51.02,49.16,82.8,85.4,82.8,1.055,45.46,46.1,44.97,1.273,1.209,90.5,19.21,1.973,96.10023,15.14,0.01421684,0.01572819,0.2614066
"2018-07-06 07:05:00",73646,"CKVY",12.77,51.82,51.4,51.82,51.02,80,82.7,80,1.05,45.7,46.03,45.42,1.339,1.279,130.8,35.48,2.85,111.2247,15.14,0.01421684,0.01572819,0.2614066
"2018-07-06 07:10:00",73647,"CKVY",12.78,52.93,52.44,52.99,51.69,74.51,80,74.51,1.019,45.44,46.02,44.78,0.953,1.117,115.1,27.7,1.534,126.3628,15.14,0.01421684,0.01572819,0.2614066
"2018-07-06 07:15:00",73648,"CKVY",12.78,52.86,52.96,53.24,52.74,73.89,74.51,71.97,1.008,44.64,45.13,44.2,0.95,0.875,125.7,7.366,1.315,130.8838,15.15,0.01906342,0.02145245,0.3045112
"2018-07-06 07:20:00",73649,"CKVY",12.76,52.61,52.82,53.11,52.49,73.2,74.02,70.63,0.989,44.36,45.06,43.44,1.004,0.969,120.9,8.84,1.973,123.6607,15.15,0.01906342,0.02145245,0.3045112
"2018-07-06 07:25:00",73650,"CKVY",12.78,52.36,52.57,52.74,52.36,75.43,75.46,73.27,1.01,44.69,45.09,44.26,1.358,1.16,112.1,5.829,2.411,101.9558,15.15,0.01906342,0.02145245,0.3045112
"2018-07-06 07:30:00",73651,"CKVY",12.82,53.47,52.71,53.54,52.24,76.76,78.41,75.39,1.071,45.71,46.72,44.77,1.703,1.541,154.9,20.11,4.603,95.02877,15.15,0.017845,0.02041245,0.3482645
"2018-07-06 07:35:00",73652,"CKVY",12.85,54.09,53.8,54.15,53.35,79.78,80.1,76.63,1.139,47.27,48.12,46.24,2.382,2.068,177.2,11.16,5.042,126.0797,15.15,0.017845,0.02041245,0.3482645
"2018-07-06 07:40:00",73653,"CKVY",12.85,53.6,53.7,54.15,53.35,78.38,79.71,76.87,1.098,47.06,48.01,46.41,2.936,2.678,172.7,9.18,4.165,148.68,15.15,0.017845,0.02041245,0.3482645
"2018-07-06 07:45:00",73654,"CKVY",12.89,54.83,54.35,54.96,53.54,73.47,78.75,73.16,1.077,47.08,47.6,46.31,3.326,3.15,177.8,7.837,3.726,170.8633,15.15,0.02633862,0.03061469,0.3899024
"2018-07-06 07:50:00",73655,"CKVY",12.95,56.19,55.2,56.19,54.46,68.94,73.47,68.74,1.062,46.31,47,45.84,2.712,3.055,140.6,46.87,3.288,167.6507,15.15,0.02633862,0.03061469,0.3899024
"2018-07-06 07:55:00",73656,"CKVY",13.03,57.42,56.88,57.55,56.13,61.46,69.08,61.46,0.99,45.15,46.27,44.31,2.049,2.348,57.33,21.87,2.63,205.3143,15.16,0.02633862,0.03061469,0.3899024
"2018-07-06 08:00:00",73657,"CKVY",13.1,58.66,57.94,58.78,57.24,59.13,62.7,58.45,0.995,44.36,45.13,43.96,1.655,1.872,59.52,20.29,3.069,240.907,15.16,0.03954525,0.04596339,0.4340548
"2018-07-06 08:05:00",73658,"CKVY",13.18,59.52,59.07,59.52,58.66,59.96,61.81,58.07,1.041,44.99,46.09,44.29,1.785,1.66,53.44,21.99,3.507,274.555,15.16,0.03954525,0.04596339,0.4340548
"2018-07-06 08:10:00",73659,"CKVY",13.26,59.4,59.63,59.83,59.4,56.73,60.09,55.91,0.981,45.07,45.93,43.69,1.987,1.926,49.18,22.66,3.288,290.9468,15.16,0.03954525,0.04596339,0.4340548
"2018-07-06 08:15:00",73660,"CKVY",13.27,60.26,60.05,60.7,59.34,54.06,59.06,54.06,0.964,44.6,45.66,43.61,1.717,1.811,16.66,33.3,2.411,305.7854,15.16,0.0473105,0.05408872,0.4763792
"2018-07-06 08:20:00",73661,"CKVY",13.35,61.5,60.73,61.75,59.96,52.89,56.39,52.34,0.985,44.42,45.62,43.6,1.275,1.547,40.2,40.14,1.973,298.7296,15.17,0.0473105,0.05408872,0.4763792
"2018-07-06 08:25:00",73662,"CKVY",13.41,61.68,61.46,61.74,61.19,52.37,54.12,50.73,0.982,43.93,44.79,42.81,0.944,1.109,312.3,39.67,2.85,311.2726,15.17,0.0473105,0.05408872,0.4763792
"2018-07-06 08:30:00",73663,"CKVY",13.45,62.97,62.05,62.97,61.37,51.37,53.71,51.13,1.008,44.32,45.09,43.55,0.834,0.92,196.7,35.89,1.754,323.9767,15.17,0.05396566,0.06037888,0.5179769
"2018-07-06 08:35:00",73664,"CKVY",13.52,61.79,62.25,62.85,61.61,54.32,54.46,51.2,1.022,44.69,45.36,44.17,1.074,0.908,255.5,18.98,3.288,358.9731,15.17,0.05396566,0.06037888,0.5179769
"2018-07-06 08:40:00",73665,"CKVY",13.61,62.84,62.42,63.09,61.61,53.15,56.04,53.15,1.038,45.84,46.81,45.05,1.2,1.112,244.2,47.42,3.507,373.8994,15.17,0.05396566,0.06037888,0.5179769
"2018-07-06 08:45:00",73666,"CKVY",13.68,63.63,62.94,63.63,62.65,54.07,54.79,51.85,1.086,45.54,46.94,44.79,1.542,1.4,204.7,30.27,3.288,388.2957,15.17,0.06254185,0.06942461,0.5566367
"2018-07-06 08:50:00",73667,"CKVY",13.6,65.05,64.52,65.17,63.57,52.32,55.14,52.12,1.104,47.33,48.26,46.59,1.771,1.604,157.8,17.61,4.603,402.3839,15.18,0.06254185,0.06942461,0.5566367
"2018-07-06 08:55:00",73668,"CKVY",13.55,65.17,64.78,65.23,64.24,52.56,54.86,51.43,1.114,47.26,48.16,46.58,1.931,1.909,162.8,26.25,3.507,415.7728,15.18,0.06254185,0.06942461,0.5566367
"2018-07-06 09:00:00",73669,"CKVY",13.51,65.54,65.61,65.91,65.17,51.43,53.15,48.76,1.104,47.01,48,45.94,2.036,1.865,142.6,35.62,3.946,431.0552,15.18,0.07224721,0.08145361,0.5929648
"2018-07-06 09:05:00",73670,"CKVY",13.47,66.46,65.93,66.64,65.47,51.67,55.44,50.16,1.145,48.04,49.73,46.58,2.099,2.115,136.1,35.58,3.946,447.2249,15.18,0.07224721,0.08145361,0.5929648
"2018-07-06 09:10:00",73671,"CKVY",13.46,67,66.79,67.13,66.4,51.94,53.35,50.06,1.173,48.45,49.34,47.58,2.247,2.171,174.5,20.56,3.946,464.1604,15.18,0.07224721,0.08145361,0.5929648
"2018-07-06 09:15:00",73672,"CKVY",13.45,68.11,67.66,68.48,67,46.62,53.07,45.59,1.094,48.38,49.72,46.44,2.307,2.378,157.9,26.42,4.165,479.3239,15.18,0.08202413,0.09311765,0.6282619
"2018-07-06 09:20:00",73673,"CKVY",13.44,69.02,68.35,69.08,67.73,47.41,49.63,45.42,1.147,47.77,48.83,45.96,2.201,2.249,160.5,18.97,4.384,493.6263,15.18,0.08202413,0.09311765,0.6282619
"2018-07-06 09:25:00",73674,"CKVY",13.44,70.01,69.13,70.13,68.34,38.39,49.32,35.37,0.961,45.1,49.05,41.38,2.435,2.211,155.1,20.03,6.357,507.8494,15.18,0.08202413,0.09311765,0.6282619
"2018-07-06 09:30:00",73675,"CKVY",13.42,69.76,69.67,70.01,69.45,40.79,44.35,37.74,1.013,44.6,47.06,42.76,3.073,2.708,157.4,14.11,5.918,522.4387,15.18,0.0921567,0.1055158,0.6656635
"2018-07-06 09:35:00",73676,"CKVY",13.43,70.44,69.83,70.44,69.51,43.74,46,39.14,1.111,46.35,48.39,43.88,3.545,3.409,167.3,20.39,5.918,536.808,15.18,0.0921567,0.1055158,0.6656635
"2018-07-06 09:40:00",73677,"CKVY",13.43,70.93,70.52,70.99,70.25,40.86,45.04,39.66,1.056,46.15,48.2,44.8,3.515,3.56,187.6,21.72,5.699,550.9599,15.18,0.0921567,0.1055158,0.6656635
"2018-07-06 09:45:00",73678,"CKVY",13.43,72.15,71.26,72.15,70.68,43.28,45.45,39.31,1.165,47.35,49.23,45.22,3.219,3.384,178.8,17.72,5.042,564.665,15.18,0.1028085,0.1201611,0.6975234
"2018-07-06 09:50:00",73679,"CKVY",13.43,72.44,71.98,72.44,71.52,44.68,45.51,39.24,1.215,48.04,50.09,46.02,3.295,3.219,177.2,16.04,6.357,578.5937,15.18,0.1028085,0.1201611,0.6975234
"2018-07-06 09:55:00",73680,"CKVY",13.43,72.99,72.92,73.24,72.32,38.34,45.23,37.83,1.062,48.68,50.37,45.81,3.516,3.432,170.5,16.55,5.699,593.0009,15.18,0.1028085,0.1201611,0.6975234
"2018-07-06 10:00:00",73681,"CKVY",13.43,74.1,73.62,74.23,72.81,33.82,44.2,30.05,0.972,45.19,50.07,40.56,3.257,3.407,195.4,21.61,4.384,607.295,15.18,0.1123276,0.1306989,0.7271268
"2018-07-06 10:05:00",73682,"CKVY",13.42,75.09,75.06,75.33,74.1,30.02,37.52,28.17,0.892,43.03,47.02,40.01,2.993,3.053,164.6,22.93,4.603,620.8812,15.18,0.1123276,0.1306989,0.7271268
"2018-07-06 10:10:00",73683,"CKVY",13.43,76.07,75.35,76.07,74.72,30.02,35.84,27.62,0.922,43.39,46.57,39.4,2.627,2.828,152.2,22.59,4.822,633.5893,15.18,0.1123276,0.1306989,0.7271268
"2018-07-06 10:15:00",73684,"CKVY",13.43,76.51,76.16,76.63,75.77,31.11,35.5,29.67,0.969,44.34,47.07,42.05,2.806,2.703,171.1,23.27,5.48,646.104,15.19,0.121463,0.1406218,0.7600147
"2018-07-06 10:20:00",73685,"CKVY",13.43,76.87,76.87,77.18,76.51,31.39,34.57,29.95,0.99,44.81,46.81,43.03,2.801,2.807,135.7,21.27,4.822,658.9423,15.19,0.121463,0.1406218,0.7600147
"2018-07-06 10:25:00",73686,"CKVY",13.42,76.98,76.9,77.43,76.44,32.24,34.71,29.36,1.02,44.71,46.91,42.82,2.96,2.905,138.6,25.75,5.042,671.6312,15.19,0.121463,0.1406218,0.7600147
"2018-07-06 10:30:00",73687,"CKVY",13.41,77.89,77.49,78.26,76.98,31.79,35.9,30.28,1.037,45.74,48.87,43.78,3.007,2.944,150.8,22.78,6.138,683.8917,15.19,0.1295976,0.1495361,0.7840022
"2018-07-06 10:35:00",73688,"CKVY",13.42,78.38,78.16,78.87,77.52,31.17,35.01,29.77,1.033,46.28,48.79,44.22,3.051,3.039,151,23.07,5.042,695.7169,15.19,0.1295976,0.1495361,0.7840022
"2018-07-06 10:40:00",73689,"CKVY",13.41,80.3,79.53,80.4,78.26,29.15,35.04,29.01,1.029,47.06,49.52,45.14,2.757,2.835,144.1,33.34,4.603,707.475,15.19,0.1295976,0.1495361,0.7840022
"2018-07-06 10:45:00",73690,"CKVY",13.41,79.55,79.55,80.4,78.81,29.42,33.5,26.99,1.013,45.13,48.15,42.72,2.84,2.836,158.5,23.49,5.918,719.0021,15.19,0.1379795,0.1589136,0.8057997
"2018-07-06 10:50:00",73691,"CKVY",13.4,80.2,79.67,80.2,79.36,29.63,30.83,26.85,1.041,44.73,46.42,42.49,3.071,2.989,164.5,16.32,7.014,730.2044,15.19,0.1379795,0.1589136,0.8057997
"2018-07-06 10:55:00",73692,"CKVY",13.4,81.3,80.7,81.3,80.1,28.36,31.65,27.09,1.033,45.59,47.66,44.14,3.817,3.437,162.5,20.35,8.99,740.8777,15.19,0.1379795,0.1589136,0.8057997
"2018-07-06 11:00:00",73693,"CKVY",13.4,81.5,81.1,81.5,80.8,29.15,30.14,26.58,1.071,45.24,47.21,43.69,4.279,4.078,168,17.39,7.672,751.299,15.19,0.1473515,0.1718724,0.8276024
"2018-07-06 11:05:00",73694,"CKVY",13.39,82.2,82,82.4,81.5,26.72,31.31,26.72,1.003,46.32,48.65,44.35,4.991,4.543,161.6,13.26,9.21,761.1973,15.19,0.1473515,0.1718724,0.8276024
"2018-07-06 11:10:00",73695,"CKVY",13.39,82.2,82.2,82.6,81.7,29.35,30.28,26.72,1.102,46.08,47.75,44.61,5.876,5.432,161,15.95,10.96,771.3856,15.19,0.1473515,0.1718724,0.8276024
"2018-07-06 11:15:00",73696,"CKVY",13.38,82.8,82.4,82.9,82,29,31.58,27.53,1.11,47.18,49.45,45.81,6.354,6.093,157.2,17.47,9.43,781.962,15.19,0.1609644,0.1937975,0.8434921
"2018-07-06 11:20:00",73697,"CKVY",13.37,83.9,83.2,84.1,82.5,30.1,31.02,27.05,1.193,47.82,49.45,45.7,6.514,6.487,155.3,16.36,10.74,793.0424,15.19,0.1609644,0.1937975,0.8434921
"2018-07-06 11:25:00",73698,"CKVY",13.37,82.9,83.2,84.5,82.2,28.28,31.36,26.43,1.086,47.37,49.5,46.05,7.234,6.908,139.2,13.83,13.15,803.6029,15.19,0.1609644,0.1937975,0.8434921
"2018-07-06 11:30:00",73699,"CKVY",13.37,84.3,83.6,84.3,83,28.35,31.09,26.88,1.138,48.1,49.92,46.31,7.951,7.564,145.3,10.66,13.37,813.267,15.19,0.1727065,0.2124211,0.8565701
"2018-07-06 11:35:00",73700,"CKVY",13.36,83.6,84.1,84.9,83.5,31.74,31.74,27.08,1.249,49.16,50.65,46.46,8.79,8.37,148.5,12.68,13.37,822.467,15.19,0.1727065,0.2124211,0.8565701
"2018-07-06 11:40:00",73701,"CKVY",13.36,84.1,84.1,84.6,83.5,29.99,32.87,27.22,1.196,49,51.51,46.9,8.71,8.76,147.5,11.49,13.81,830.7393,15.19,0.1727065,0.2124211,0.8565701
"2018-07-06 11:45:00",73702,"CKVY",13.35,84.9,84.8,85.7,84,29.38,31.91,26.16,1.202,48.91,51.27,46.72,9.08,8.94,159.5,10.52,13.37,838.8314,15.19,0.1832332,0.2296516,0.8666072
"2018-07-06 11:50:00",73703,"CKVY",13.34,85.5,84.8,85.9,84.1,28.35,31.09,27.91,1.186,49.55,51.38,48.2,9.11,9.17,152.5,10.37,12.28,847.3223,15.19,0.1832332,0.2296516,0.8666072
"2018-07-06 11:55:00",73704,"CKVY",13.34,85.1,85.2,85.7,84.8,29.48,29.72,27.15,1.216,49.1,50.2,47.42,9.26,9.18,148.3,10.99,12.93,855.8239,15.19,0.1832332,0.2296516,0.8666072
"2018-07-06 12:00:00",73705,"CKVY",13.34,85.8,85.7,86.3,85,26.71,31.23,26.09,1.128,49.41,52.02,47.19,9.01,9.09,150.7,11.71,12.93,865.0071,15.19,0.1904178,0.2394501,0.8749504
"2018-07-06 12:05:00",73706,"CKVY",13.33,86.2,86.3,86.8,85.7,26.64,30.13,25.13,1.136,49.17,51.63,46.55,8.74,8.77,150.9,11.53,12.06,871.9676,15.19,0.1904178,0.2394501,0.8749504
"2018-07-06 12:10:00",73707,"CKVY",13.33,86.1,85.6,86.3,85.2,28.14,30.23,25.88,1.199,48.72,51.06,46.95,8.46,8.63,149.2,9.75,11.62,880.0752,15.19,0.1904178,0.2394501,0.8749504
"2018-07-06 12:15:00",73708,"CKVY",13.33,86.7,86.3,86.7,85.8,28.79,30.33,25.02,1.248,48.62,51.36,46.61,8.43,8.46,144.9,11.81,11.84,887.6796,15.19,0.1946173,0.2430918,0.8814852
"2018-07-06 12:20:00",73709,"CKVY",13.33,86.4,86.9,87.7,85.9,29.2,30.98,25.33,1.253,50.04,51.99,47.83,8.85,8.65,154.4,9.93,13.37,894.6893,15.19,0.1946173,0.2430918,0.8814852
"2018-07-06 12:25:00",73710,"CKVY",13.32,87.5,87.1,87.8,86.3,29.4,30.87,25.26,1.307,49.72,52.42,47.24,8.99,8.89,150.9,10.19,13.37,901.8967,15.19,0.1946173,0.2430918,0.8814852
"2018-07-06 12:30:00",73711,"CKVY",13.32,87.7,87.6,88.2,87.2,28.51,31.05,25.19,1.275,50.29,53.53,47.74,9.19,9.09,152.4,10.26,12.93,910.455,15.19,0.2010541,0.2511805,0.882467
"2018-07-06 12:35:00",73712,"CKVY",13.32,88.8,87.8,88.8,87.3,26.42,29.37,24.44,1.224,49.37,51.88,46.98,9.25,9.32,151.3,11.95,13.15,922.2855,15.19,0.2010541,0.2511805,0.882467
"2018-07-06 12:40:00",73713,"CKVY",13.32,87.6,87.7,88.9,87,25.33,27.69,23.62,1.131,48.06,50.48,45.82,9.49,9.33,145.6,10.23,15.12,933.135,15.19,0.2010541,0.2511805,0.882467
"2018-07-06 12:45:00",73714,"CKVY",13.31,88.3,88.2,89.1,87.2,24.99,28.03,22.59,1.14,48.2,51.75,45.57,9.56,9.62,146.2,10.1,14.03,934.1227,15.19,0.2062149,0.2600324,0.8842445
"2018-07-06 12:50:00",73715,"CKVY",13.31,87.6,88.6,89.4,87.4,24.78,26.49,22.08,1.106,47.44,50.33,45.47,9.1,9.25,152.2,12.5,11.62,921.5439,15.18,0.2062149,0.2600324,0.8842445
"2018-07-06 12:55:00",73716,"CKVY",13.3,85.4,86.2,87.7,85.3,25.47,27.01,23.14,1.059,46.71,48.34,45.18,8.32,8.84,147.4,11.51,11.18,765.3661,15.18,0.2062149,0.2600324,0.8842445
"2018-07-06 13:00:00",73717,"CKVY",13.31,86.3,86.1,86.9,85,29.47,30.09,25.33,1.263,48.64,51.58,45.9,6.957,7.542,138.1,12.57,8.11,610.6116,15.18,0.1513408,0.198243,0.8821707
"2018-07-06 13:05:00",73718,"CKVY",13.31,85.3,86.2,86.9,85.2,27.18,32.69,26.9,1.126,51.05,53.54,47.5,5.94,6.405,201.4,37.91,10.3,483.0245,15.18,0.1513408,0.198243,0.8821707
"2018-07-06 13:10:00",73719,"CKVY",13.31,88,86.1,88.1,84.8,24.85,29.23,22.25,1.125,47.44,50.14,42.33,5.194,5.446,199.3,33.61,7.672,460.6736,15.18,0.1513408,0.198243,0.8821707
"2018-07-06 13:15:00",73720,"CKVY",13.31,88.3,88.4,88.9,88,24.17,29.85,23.55,1.104,49.11,53.2,46.76,5.425,5.324,156.5,18.84,10.52,615.811,15.18,0.1484915,0.183584,0.8732859
"2018-07-06 13:20:00",73721,"CKVY",13.3,89.2,88.8,89.4,87.9,17.8,28.38,14.89,0.836,46.53,51.82,35.18,5.351,5.409,198,80.6,12.71,764.5916,15.18,0.1484915,0.183584,0.8732859
"2018-07-06 13:25:00",73722,"CKVY",13.31,89.9,89.8,90.5,89.1,14.24,20.06,14.24,0.683,39.26,44.02,34.79,6.188,5.756,232.9,18.27,13.15,911.8585,15.18,0.1484915,0.183584,0.8732859
"2018-07-06 13:30:00",73723,"CKVY",13.3,90.4,90.5,91.2,89.9,16.57,17.53,13.55,0.809,36.51,41.06,33.85,6.722,6.35,266.3,17.27,13.15,861.4987,15.18,0.180738,0.2222808,0.8748782
"2018-07-06 13:35:00",73724,"CKVY",13.3,92,91,92,90.4,16.05,17.35,13.49,0.822,36.83,40.36,34.2,9.09,8.04,253.4,13.04,19.73,813.4736,15.18,0.180738,0.2222808,0.8748782
"2018-07-06 13:40:00",73725,"CKVY",13.3,92.2,91.8,92.5,90.7,16.36,16.57,13.83,0.844,38.02,40.23,35.46,9.56,9.44,268.1,16.25,16,857.5544,15.18,0.180738,0.2222808,0.8748782
"2018-07-06 13:45:00",73726,"CKVY",13.29,91.4,91.6,92.6,90.6,17.39,17.39,13.08,0.875,36.44,41.16,33.72,10.45,10.17,248.5,25.8,18.19,924.1902,15.18,0.2233152,0.2850765,0.8674281
"2018-07-06 13:50:00",73727,"CKVY",13.29,92.5,91.9,92.5,91.2,18,18.72,13.52,0.938,38.72,43.23,34.8,9.76,9.89,247.4,18.7,22.58,975.9755,15.18,0.2233152,0.2850765,0.8674281
"2018-07-06 13:55:00",73728,"CKVY",13.27,91.3,91.7,92.8,90.5,16.4,18.48,13.59,0.822,37.98,43.79,34.39,11.37,10.46,271.8,12.41,27.84,972.851,15.18,0.2233152,0.2850765,0.8674281
"2018-07-06 14:00:00",73729,"CKVY",13.28,92,91.4,92.8,90.5,12.53,17.46,12.32,0.641,38.11,40.76,33.08,12.2,11.64,270.8,14.63,22.36,972.7939,15.18,0.2299383,0.2980914,0.8502854
"2018-07-06 14:05:00",73730,"CKVY",13.27,91.3,91.3,92,90.7,12.8,14.75,12.29,0.641,34.58,36.87,31.96,13.04,12.82,249.3,18.63,19.29,970.4791,15.18,0.2299383,0.2980914,0.8502854
"2018-07-06 14:10:00",73731,"CKVY",13.26,91,91.4,91.9,90.6,17.38,18.31,12.39,0.864,38.68,42.66,32.3,11.59,12.28,279.3,13.72,14.91,963.5745,15.18,0.2299383,0.2980914,0.8502854
"2018-07-06 14:15:00",73732,"CKVY",13.27,91.1,90.9,91.7,90.2,13.69,18.82,12.49,0.681,38.17,42.38,32.54,11.73,11.54,279.2,13.3,24.33,952.403,15.18,0.2310565,0.3057015,0.8330759
"2018-07-06 14:20:00",73733,"CKVY",13.26,92.1,92.1,92.7,91,13.34,16.32,12.52,0.686,36.65,40.18,33.55,11.46,11.51,254.8,13.56,18.85,942.1589,15.17,0.2310565,0.3057015,0.8330759
"2018-07-06 14:25:00",73734,"CKVY",13.26,91.5,92,92.6,91.3,13.93,15.77,12.35,0.703,35.15,38.91,32.78,11.14,11.52,248.7,15.47,14.25,933.0874,15.17,0.2310565,0.3057015,0.8330759
"2018-07-06 14:30:00",73735,"CKVY",13.26,91.8,92,92.5,91.4,15.57,16.9,12.28,0.793,35.63,40.74,32.46,8.91,10.16,252.2,38.94,16.44,926.7964,15.17,0.2243133,0.2950837,0.8133845
"2018-07-06 14:35:00",73736,"CKVY",13.26,92.2,91.3,92.2,90.5,13.79,17.42,13,0.712,36.72,40.42,33.38,8.14,8.48,278,24.15,15.78,923.0451,15.17,0.2243133,0.2950837,0.8133845
"2018-07-06 14:40:00",73737,"CKVY",13.25,92.4,92.7,93.5,92.1,13.55,15.6,12.22,0.704,36.66,39.45,33.61,8.71,8.14,243.9,15.6,20.6,920.5295,15.17,0.2243133,0.2950837,0.8133845
"2018-07-06 14:45:00",73738,"CKVY",13.25,91.4,91.8,92.5,90.9,12.18,15.4,12.08,0.613,35.15,38.2,32.11,10.08,9.28,250.5,18.46,18.85,916.6564,15.17,0.2110861,0.270106,0.7888947
"2018-07-06 14:50:00",73739,"CKVY",13.24,91.3,91.1,91.7,90.7,14.78,16.39,12.04,0.742,35.29,39.4,31.56,11.02,10.52,273.8,12.33,20.6,911.1063,15.17,0.2110861,0.270106,0.7888947
"2018-07-06 14:55:00",73740,"CKVY",13.25,92.7,91.8,92.8,91.1,13.07,16.15,13,0.685,37.43,39.71,34.69,11.01,11.14,225.3,25.97,17.54,905.7842,15.17,0.2110861,0.270106,0.7888947
"2018-07-06 15:00:00",73741,"CKVY",13.25,92.1,92.1,92.5,91.7,14.58,15.81,12.93,0.75,36.25,38.97,33.99,10.14,10.8,230.3,24.54,14.47,900.2982,15.17,0.217441,0.2862455,0.7620816
"2018-07-06 15:05:00",73742,"CKVY",13.24,91,91.4,92.2,90.6,15.26,17.14,12.46,0.758,35.75,40.7,32.28,8.99,9.61,277.5,18.31,13.15,895.236,15.17,0.217441,0.2862455,0.7620816
"2018-07-06 15:10:00",73743,"CKVY",13.24,91.8,91.7,92.2,91,12.97,17.66,12.59,0.661,37.31,41.76,33.03,9.06,8.96,272.4,15.85,16.88,890.649,15.17,0.217441,0.2862455,0.7620816
"2018-07-06 15:15:00",73744,"CKVY",13.23,92.2,92.1,92.5,91.5,12.93,16.46,12.69,0.668,36.05,40.3,33.71,9.16,9.03,252.3,25.74,14.03,883.2438,15.17,0.2068645,0.2679591,0.7328708
"2018-07-06 15:20:00",73745,"CKVY",13.23,92.4,91.8,92.4,91.4,15.57,18.72,12.73,0.808,38.38,43.33,33.68,8.63,8.92,283.9,30.14,12.49,875.4576,15.17,0.2068645,0.2679591,0.7328708
"2018-07-06 15:25:00",73746,"CKVY",13.22,92,92.2,92.8,91.7,13.76,15.98,12.73,0.705,37.02,39.83,33.59,8.64,8.55,233.6,25.93,17.54,868.1519,15.17,0.2068645,0.2679591,0.7328708
"2018-07-06 15:30:00",73747,"CKVY",13.22,91.9,91.8,92.5,90.9,15.95,17.28,11.46,0.815,35.28,41.6,30.46,8.57,8.73,251.6,29.89,18.19,864.3047,15.17,0.201666,0.2603243,0.7008772
"2018-07-06 15:35:00",73748,"CKVY",13.23,91.5,91.6,92.2,90.9,14.78,17.04,12.46,0.746,36.91,40.41,32.85,8.78,8.8,271.9,17.33,12.71,857.8604,15.17,0.201666,0.2603243,0.7008772
"2018-07-06 15:40:00",73749,"CKVY",13.23,91.2,91.6,92.5,90.8,13.76,16.01,11.46,0.687,35.26,39.4,30.79,8.65,8.76,277.7,18.71,16.88,847.6646,15.17,0.201666,0.2603243,0.7008772
"2018-07-06 15:45:00",73750,"CKVY",13.22,92.1,91.7,92.4,90.9,15.67,15.74,12.69,0.805,35.85,39.05,33.3,8.92,8.68,238.3,20.17,14.03,836.9946,15.16,0.1958872,0.2543167,0.6682384
"2018-07-06 15:50:00",73751,"CKVY",13.22,93,92.3,93,91.4,16.15,16.87,12.18,0.853,36.42,41.43,32.82,8.62,8.72,224.9,21.59,13.81,829.2794,15.16,0.1958872,0.2543167,0.6682384
"2018-07-06 15:55:00",73752,"CKVY",13.21,92.1,92.6,93.1,92,14.1,16.01,11.36,0.724,34.88,40.18,31.14,7.141,8.15,252.8,34.45,26.52,822.7557,15.16,0.1958872,0.2543167,0.6682384
"2018-07-06 16:00:00",73753,"CKVY",13.22,91.3,92.1,92.9,91.3,12.66,16.01,12.35,0.634,35.97,39.89,32.92,7.209,7.331,255.6,23.89,16.44,810.3533,15.16,0.1878013,0.2430945,0.6328446
"2018-07-06 16:05:00",73754,"CKVY",13.21,92.3,91.6,92.4,90.5,15.02,15.4,11.7,0.777,34.88,38.05,30.59,7.268,6.972,267.3,21.37,17.1,796.6351,15.16,0.1878013,0.2430945,0.6328446
"2018-07-06 16:10:00",73755,"CKVY",13.21,91.5,91.8,92.5,91.2,13.07,16.01,12.32,0.66,35.2,39.59,32.39,8.69,7.862,223.5,14.96,14.47,784.645,15.16,0.1878013,0.2430945,0.6328446
"2018-07-06 16:15:00",73756,"CKVY",13.21,92.5,92.2,92.9,91.4,11.36,15.53,11.36,0.591,34.93,38.42,31.18,8.97,8.56,255,17.15,17.97,779.7063,15.16,0.1813624,0.2348907,0.5961178
"2018-07-06 16:20:00",73757,"CKVY",13.21,91.9,92.2,92.8,91.6,15.05,15.74,10.98,0.768,34.47,39.59,30.4,9.93,9.68,244.3,20.37,16.66,775.8969,15.16,0.1813624,0.2348907,0.5961178
"2018-07-06 16:25:00",73758,"CKVY",13.2,91.5,91.5,92.2,90.9,15.57,17.86,13.31,0.787,37.5,41.5,34.84,10.22,10.14,279.5,15.85,18.41,767.2198,15.16,0.1813624,0.2348907,0.5961178
"2018-07-06 16:30:00",73759,"CKVY",13.2,91.3,91.1,91.9,90.2,13.55,19.88,13.55,0.679,39.9,44.29,34.65,10.42,10.37,277.1,19.2,18.19,753.5546,15.16,0.1854471,0.2485518,0.5549001
"2018-07-06 16:35:00",73760,"CKVY",13.2,92.2,91.4,92.2,90.7,14.06,17.45,13.27,0.724,37.4,41.59,33.82,9.62,9.96,260.9,27.17,12.71,736.2289,15.16,0.1854471,0.2485518,0.5549001
"2018-07-06 16:40:00",73761,"CKVY",13.2,91.2,91.3,92.3,90.4,14.85,16.63,12.8,0.743,36.28,40.12,32.84,8.91,9.27,274.5,16.98,15.34,723.4306,15.16,0.1854471,0.2485518,0.5549001
"2018-07-06 16:45:00",73762,"CKVY",13.2,91.3,91.4,91.8,90.9,14.44,17.38,12.56,0.724,37.15,40.79,32.89,8.85,8.98,271.3,13.39,17.97,714.0704,15.16,0.1756709,0.2352762,0.5148076
"2018-07-06 16:50:00",73763,"CKVY",13.2,91.4,91.5,92,91.2,12.76,15.7,11.8,0.641,34.45,38.83,31.36,10.37,9.63,263,11.44,18.19,708.1146,15.16,0.1756709,0.2352762,0.5148076
"2018-07-06 16:55:00",73764,"CKVY",13.2,90.7,91.2,91.5,90.7,15.09,15.26,11.56,0.742,33.69,37.46,30.81,11.24,10.69,271,12.71,19.07,695.7449,15.16,0.1756709,0.2352762,0.5148076
"2018-07-06 17:00:00",73765,"CKVY",13.2,90.9,90.6,91.2,90.1,14.16,15.4,13.17,0.702,35.68,37.48,33.03,11.33,11.29,275,12.31,18.63,687.4363,15.15,0.1760012,0.2411514,0.4749419
"2018-07-06 17:05:00",73766,"CKVY",13.19,92.2,90.8,92.2,90,12.18,14.71,10.67,0.628,32.51,36.34,28.84,11.16,11.33,269,12.68,20.17,675.9241,15.15,0.1760012,0.2411514,0.4749419
"2018-07-06 17:10:00",73767,"CKVY",13.19,90.6,91.4,92.3,90.6,11.36,12.32,9.78,0.556,29.57,32.78,26.86,11.75,11.42,256.4,13.49,23.67,682.071,15.15,0.1760012,0.2411514,0.4749419
"2018-07-06 17:15:00",73768,"CKVY",13.2,90.1,90.5,91,90.1,15.22,15.5,11.02,0.736,32.06,37.37,29.05,11.69,11.71,259.8,21.47,14.69,663.4813,15.15,0.1764891,0.246665,0.4343272
"2018-07-06 17:20:00",73769,"CKVY",13.19,89.9,90,90.3,89.7,11.87,16.39,11.8,0.57,34.59,38.59,30.17,11.42,11.4,279.1,14.95,18.85,657.3464,15.15,0.1764891,0.246665,0.4343272
"2018-07-06 17:25:00",73770,"CKVY",13.19,89.3,90.2,90.9,89.2,12.86,16.32,10.61,0.606,33.26,38.04,28.17,10.66,10.95,285.1,15.68,19.73,644.9608,15.15,0.1764891,0.246665,0.4343272
"2018-07-06 17:30:00",73771,"CKVY",13.2,87.7,88.5,89.3,87.7,14.54,15.67,12.52,0.652,33.61,36.61,30.36,10.62,10.67,287.2,11.91,16.22,606.423,15.15,0.1562631,0.2211711,0.389051
"2018-07-06 17:35:00",73772,"CKVY",13.21,87.5,87.8,88.4,87.1,16.52,18.1,13.41,0.736,36.44,38.8,31.74,9.26,10.06,284.6,13.42,13.37,535.6583,15.15,0.1562631,0.2211711,0.389051
"2018-07-06 17:40:00",73773,"CKVY",13.21,86.9,86.9,87.7,86.4,16.35,21.04,15.84,0.713,38.26,42.33,35.07,8.02,8.8,297.1,13.95,11.18,455.1447,15.15,0.1562631,0.2211711,0.389051
"2018-07-06 17:45:00",73774,"CKVY",13.22,86.4,87,87.6,86.4,19.71,19.71,14.2,0.846,36.27,40.23,32.53,7.565,7.707,293.9,11.82,16,418.3292,15.15,0.1136834,0.1639986,0.343091
"2018-07-06 17:50:00",73775,"CKVY",13.22,86.9,86.2,86.9,85.6,18.58,21.66,15.16,0.81,38.99,42.17,33.68,8.03,7.786,290.3,10.76,10.96,417.2402,15.14,0.1136834,0.1639986,0.343091
"2018-07-06 17:55:00",73776,"CKVY",13.22,85.7,86.3,86.9,85.7,20.83,21.93,18.2,0.877,40.68,43,38.44,7.793,7.904,289.8,10.86,10.74,414.9726,15.14,0.1136834,0.1639986,0.343091
"2018-07-06 18:00:00",73777,"CKVY",13.23,85.5,85.4,85.9,84.8,15.84,20.66,14.71,0.661,35.55,40.94,31.85,7.462,7.7,297.9,11.71,12.93,382.0271,15.14,0.09406171,0.1373534,0.2981736
"2018-07-06 18:05:00",73778,"CKVY",13.23,85.9,85.2,86,84.6,15.57,19.36,13.82,0.659,34.39,38.57,30.8,7.649,7.38,300.9,13.54,14.47,332.8593,15.14,0.09406171,0.1373534,0.2981736
"2018-07-06 18:10:00",73779,"CKVY",13.24,85.8,85.3,86,84.8,16.9,20.56,15.53,0.712,37.28,40.27,33.79,7.763,7.645,282.3,11.85,11.18,303.304,15.14,0.09406171,0.1373534,0.2981736
"2018-07-06 18:15:00",73780,"CKVY",13.25,86.6,86.8,88,85.6,16.77,18.82,11.43,0.726,34.55,39.86,27.11,7.579,7.651,276.4,12.83,12.49,330.7074,15.14,0.09215295,0.1351592,0.2556985
"2018-07-06 18:20:00",73781,"CKVY",13.25,85.7,86.1,86.7,85.5,16.15,19.02,14.06,0.679,35.74,39.13,31.09,7.076,7.517,294.3,12.02,12.28,354.7061,15.14,0.09215295,0.1351592,0.2556985
"2018-07-06 18:25:00",73782,"CKVY",13.26,85.2,85.6,86.2,85.1,21.8,21.83,13.55,0.902,36.91,41.98,30.37,6.912,7.037,293.3,10.91,10.52,349.221,15.14,0.09215295,0.1351592,0.2556985
"2018-07-06 18:30:00",73783,"CKVY",13.27,85,84.8,85.3,84.4,19.64,21.83,18.75,0.808,39.43,41.98,37.56,6.468,6.705,289.3,11.72,9.21,325.6027,15.14,0.08308842,0.1227627,0.2113179
"2018-07-06 18:35:00",73784,"CKVY",13.27,85.8,85.5,85.9,85,16.6,19.78,15.23,0.699,36.76,39.33,32.92,6.184,6.279,279.9,11.08,10.74,320.6114,15.14,0.08308842,0.1227627,0.2113179
"2018-07-06 18:40:00",73785,"CKVY",13.26,84.2,85.8,87,84.1,17.11,20.39,12.42,0.686,34.31,39.72,29.05,6.802,6.554,285.7,14.44,13.15,324.8203,15.14,0.08308842,0.1227627,0.2113179
"2018-07-06 18:45:00",73786,"CKVY",13.28,81.5,83,84.3,81.4,25.77,26.35,17.07,0.944,40.45,43.72,34.9,6.203,6.516,298.2,11.95,7.234,277.3836,15.14,0.06523754,0.1007048,0.1687984
"2018-07-06 18:50:00",73787,"CKVY",13.3,81.1,81.6,82.3,81,21.56,26.18,18.27,0.782,37.61,43.5,34.58,6.141,6.112,311.2,11.65,9.86,212.2236,15.14,0.06523754,0.1007048,0.1687984
"2018-07-06 18:55:00",73788,"CKVY",13.3,82.1,81.6,82.3,80.8,21.56,23.2,18.58,0.808,37.7,39.95,35.12,5.532,5.75,310.1,10.73,10.96,167.5477,15.13,0.06523754,0.1007048,0.1687984
"2018-07-06 19:00:00",73789,"CKVY",13.3,82.2,82.2,82.4,82.1,22.17,22.62,20.39,0.833,39.11,40.33,37.68,5.772,5.611,312.8,10.32,7.672,188.6855,15.13,0.05134353,0.08147003,0.1275606
"2018-07-06 19:05:00",73790,"CKVY",13.31,81,81.5,82.2,80.8,23.06,23.95,22.17,0.832,40.35,41.4,39.28,5.217,5.536,312.6,10.32,6.357,196.7753,15.13,0.05134353,0.08147003,0.1275606
"2018-07-06 19:10:00",73791,"CKVY",13.32,80.7,80.9,81.3,80.7,24.36,24.81,20.5,0.872,40.09,41.58,36.83,4.527,4.879,311.5,11.85,7.014,181.9889,15.13,0.05134353,0.08147003,0.1275606
"2018-07-06 19:15:00",73792,"CKVY",13.32,80.9,80.6,80.9,80.3,22.38,25.05,22.28,0.806,40.36,41.72,38.74,4.052,4.323,314.5,10.53,6.576,152.1456,15.13,0.03465045,0.05903612,0.08860282
"2018-07-06 19:20:00",73793,"CKVY",13.34,81.8,81.3,81.8,80.8,20.05,22.72,19.57,0.744,37.78,39.31,36.23,3.762,3.9,326.2,10.01,5.042,144.6385,15.13,0.03465045,0.05903612,0.08860282
"2018-07-06 19:25:00",73794,"CKVY",13.34,81,81.7,82,80.9,24.64,24.81,19.57,0.889,38.09,41.79,36.23,3.278,3.513,322.4,9.91,4.822,142.3203,15.13,0.03465045,0.05903612,0.08860282
"2018-07-06 19:30:00",73795,"CKVY",13.15,79.86,79.97,81,79.67,24.88,26.21,24.26,0.865,40.87,42.42,40.07,2.548,2.938,333,16.96,3.507,125.8929,15.13,0.0205636,0.03816059,0.0539944
"2018-07-06 19:35:00",73796,"CKVY",13.06,79.49,79.53,79.86,79.24,25.18,26.28,23.99,0.866,40.83,41.86,39.57,1.988,2.246,347.2,10.45,3.288,104.2722,15.13,0.0205636,0.03816059,0.0539944
"2018-07-06 19:40:00",73797,"CKVY",13,79.24,79.57,79.86,79.12,28.06,28.61,23.58,0.957,41.65,44.35,39.22,1.447,1.718,324.4,13.26,2.192,89.01865,15.12,0.0205636,0.03816059,0.0539944
"2018-07-06 19:45:00",73798,"CKVY",13,78.63,78.71,79.24,78.32,26.69,28.81,26.31,0.892,42.34,43.63,41.02,1.542,1.433,337.7,17.76,2.192,83.02651,15.12,0.003928772,0.01238013,0.02648173
"2018-07-06 19:50:00",73799,"CKVY",13.03,78.65,78.55,78.77,78.33,27.55,28.54,26.14,0.921,42.15,43.18,41.01,1.513,1.589,15.48,11.23,2.411,86.54898,15.12,0.003928772,0.01238013,0.02648173
"2018-07-06 19:55:00",73800,"CKVY",13.05,78.9,78.8,78.97,78.65,27.96,32.31,27.18,0.943,44.39,46.79,42.19,1.521,1.467,23.83,10.21,2.192,105.8067,15.12,0.003928772,0.01238013,0.02648173
"2018-07-06 20:00:00",73801,"CKVY",13.12,78.97,79.06,79.28,78.78,27.55,29.54,27.31,0.931,43.74,44.69,42.46,1.515,1.486,20.28,6.663,2.85,127.3524,15.12,0.0131252,0.02067042,0.0115166
"2018-07-06 20:05:00",73802,"CKVY",13.04,78.29,78.67,79.22,78.23,26.7,29.09,25.88,0.882,42.2,44.08,40.51,1.996,1.691,19.24,4.149,3.946,138.5443,15.12,0.0131252,0.02067042,0.0115166
"2018-07-06 20:10:00",73803,"CKVY",13.02,78.42,78.21,78.48,77.93,25.43,28.17,24.78,0.844,41.04,42.65,39.3,2.912,2.447,19.7,6.911,5.261,128.9281,15.12,0.0131252,0.02067042,0.0115166
"2018-07-06 20:15:00",73804,"CKVY",12.97,78.3,78.17,78.42,77.93,25.4,26.73,24.71,0.839,40.23,41.32,39.3,3.399,3.237,19.42,5.409,4.603,114.6857,15.12,0.01174335,0.01862024,0.003621156
"2018-07-06 20:20:00",73805,"CKVY",12.95,79.03,78.76,79.1,78.23,23.48,25.53,22.93,0.795,39.07,40.22,38,2.991,3.235,6.015,4.914,2.63,99.09723,15.12,0.01174335,0.01862024,0.003621156
"2018-07-06 20:25:00",73806,"CKVY",12.93,78.17,78.78,79.16,78.17,26.22,26.29,22.86,0.863,39.17,40.87,38.02,2.288,2.7,10.79,4.933,2.411,86.88031,15.12,0.01174335,0.01862024,0.003621156
"2018-07-06 20:30:00",73807,"CKVY",12.92,78.17,78.11,78.3,77.8,23.75,26.73,23.75,0.782,39.31,41.16,38.16,1.87,2.002,9.58,5.005,2.63,66.70341,15.12,0.008831261,0.01459142,0.0001790887
"2018-07-06 20:35:00",73808,"CKVY",12.92,77.25,77.72,78.3,77.19,24.61,24.85,23.75,0.786,38.39,38.86,37.83,2.064,1.96,7.613,10.56,3.507,47.62609,15.12,0.008831261,0.01459142,0.0001790887
"2018-07-06 20:40:00",73809,"CKVY",12.9,75.34,75.97,77.31,75.34,26.53,27.45,24.71,0.795,39.28,40.72,38.34,2.073,2.067,13.63,9.62,2.411,26.12201,15.12,0.008831261,0.01459142,0.0001790887
"2018-07-06 20:45:00",73810,"CKVY",12.9,71.15,72.93,75.4,70.9,33.41,34.09,26.19,0.869,40.94,42.23,38.25,2.309,2.17,66.24,19.68,3.726,16.29432,15.12,0.001161374,0.003332247,2.5E-07
"2018-07-06 20:50:00",73811,"CKVY",12.9,70.59,71.1,71.39,70.59,34.13,34.26,32.04,0.872,40.75,41.28,39.97,1.995,2.197,60.76,11.24,3.069,10.44222,15.12,0.001161374,0.003332247,2.5E-07
"2018-07-06 20:55:00",73812,"CKVY",12.89,69.05,69.76,70.66,68.93,35.94,36.28,34.19,0.871,41.33,41.94,40.88,1.619,1.844,118.9,52.43,1.973,7.805975,15.12,0.001161374,0.003332247,2.5E-07
"2018-07-06 21:00:00",73813,"CKVY",12.88,68.19,68.83,69.12,68.19,45.7,45.9,35.77,1.075,42.63,46.75,40.77,0.815,1.27,186.9,24.06,1.315,6.136023,15.11,-0.001576546,-0.001054472,2.5E-07
"2018-07-06 21:05:00",73814,"CKVY",12.88,68.81,67.54,68.81,66.84,39.71,46.83,38.07,0.954,44.66,46.52,41.86,0.986,0.805,224.9,10.22,3.288,4.837762,15.11,-0.001576546,-0.001054472,2.5E-07
"2018-07-06 21:10:00",73815,"CKVY",12.88,65.38,67.54,69.19,65.38,50.7,50.7,37.45,1.082,44.84,46.66,41.83,1.575,1.198,200.6,47.47,4.384,3.66273,15.11,-0.001576546,-0.001054472,2.5E-07
"2018-07-06 21:15:00",73816,"CKVY",12.89,65.27,64.91,65.38,64.52,47.66,52.31,47.49,1.013,45.77,46.92,44.66,2.115,1.837,236.4,45.6,3.507,2.615768,15.11,-0.004420528,-0.005718289,2.5E-07
"2018-07-06 21:20:00",73817,"CKVY",12.89,63.05,64.27,65.39,62.93,50.47,51.63,47.66,0.993,45.19,45.64,44.32,1.864,2.131,302.1,26.57,3.288,1.69309,15.11,-0.004420528,-0.005718289,2.5E-07
"2018-07-06 21:25:00",73818,"CKVY",12.88,63.61,63.18,63.67,62.8,47.46,53.79,47.46,0.952,44.86,45.94,43.29,1.733,1.759,238.2,37.8,3.946,1.012167,15.11,-0.004420528,-0.005718289,2.5E-07
"2018-07-06 21:30:00",73819,"CKVY",12.88,64.9,64.85,65.33,63.54,40.88,47.25,40.71,0.858,41.69,43.12,40.42,2.304,2.053,289.2,20.79,4.822,0.5263034,15.11,-0.001971185,-0.001798421,2.5E-07
"2018-07-06 21:35:00",73820,"CKVY",12.88,63.11,64.01,64.96,63.05,47.32,47.32,40.81,0.933,41.85,42.84,40.56,2.47,2.377,271.5,16.16,4.165,0.254944,15.1,-0.001971185,-0.001798421,2.5E-07
"2018-07-06 21:40:00",73821,"CKVY",12.87,65.52,64.07,65.64,62.87,39.38,48.28,39.14,0.844,41.64,43.16,39.97,2.864,2.709,307.3,14.1,4.822,0.1059606,15.11,-0.001971185,-0.001798421,2.5E-07
"2018-07-06 21:45:00",73822,"CKVY",12.87,61.27,62.16,65.64,61.08,49.24,50.27,39.34,0.91,42.26,43.29,40.16,2.63,2.779,150.5,43.69,5.48,0.04271437,15.1,0.0003524836,0.001688533,2.5E-07
"2018-07-06 21:50:00",73823,"CKVY",12.87,63.25,61.95,63.25,61.27,41.57,49.45,40.48,0.824,40.86,42.61,38.27,2.802,2.638,187.7,10.67,4.165,0.002533818,15.1,0.0003524836,0.001688533,2.5E-07
"2018-07-06 21:55:00",73824,"CKVY",12.87,66.28,65.18,66.41,63.19,32.95,41.57,32.95,0.726,37.87,39.66,36.32,2.568,2.752,208.2,19.21,3.507,0,15.1,0.0003524836,0.001688533,2.5E-07
"2018-07-06 22:00:00",73825,"CKVY",12.87,65.3,66.42,67.03,65.3,37.33,37.51,32.71,0.795,37.5,39.19,36.21,2.355,2.349,254.9,38.07,3.726,0,15.1,0.0009235292,0.00263378,2.5E-07
"2018-07-06 22:05:00",73826,"CKVY",12.87,63.52,64.29,65.3,63.46,40.08,40.18,36.79,0.802,38.35,39.2,37.49,2.754,2.453,315,23.5,5.699,0,15.1,0.0009235292,0.00263378,2.5E-07
"2018-07-06 22:10:00",73827,"CKVY",12.86,59.39,60.96,63.52,59.39,52.06,52.06,40.11,0.9,40.87,41.9,38.76,3.28,3.115,281.2,25.13,7.672,0,15.1,0.0009235292,0.00263378,2.5E-07
"2018-07-06 22:15:00",73828,"CKVY",12.85,61.54,59.43,61.54,58.52,43.67,52.89,43.67,0.815,40.98,42.19,39.11,3.815,3.41,260.4,17.12,7.234,0,15.1,0.00143624,0.003187317,2.5E-07
"2018-07-06 22:20:00",73829,"CKVY",12.86,60.13,62.61,63.83,60.13,47.92,48.12,38.09,0.85,38.98,41,37.65,4.181,4.162,236.3,54.41,6.357,0,15.1,0.00143624,0.003187317,2.5E-07
"2018-07-06 22:25:00",73830,"CKVY",12.85,60.68,60.44,61.11,59.63,45.28,48.54,43.19,0.819,39.42,41.03,38.1,3.681,3.806,177.7,34.94,4.384,0,15.1,0.00143624,0.003187317,2.5E-07
"2018-07-06 22:30:00",73831,"CKVY",12.85,60.56,60.95,61.24,60.56,45.49,45.62,43.77,0.819,39.27,39.96,38.73,3.101,3.57,233.7,21.33,3.069,0,15.1,0.00389199,0.00650402,2.5E-07
"2018-07-06 22:35:00",73832,"CKVY",12.85,59.94,59.87,60.62,59.45,50.15,50.28,45.56,0.884,40.28,41.42,39.38,2.364,2.655,260.8,23.05,3.288,0,15.11,0.00389199,0.00650402,2.5E-07
"2018-07-06 22:40:00",73833,"CKVY",12.85,56.55,58.78,60,56.43,56.14,56.14,50.08,0.876,41.23,41.76,40.78,2.299,2.246,351.3,82.9,5.261,0,15.1,0.00389199,0.00650402,2.5E-07
"2018-07-06 22:45:00",73834,"CKVY",12.85,59.1,57.27,59.16,56.25,48.17,56.25,47.82,0.824,40.23,41.27,39.13,3.235,2.808,150.3,11.38,6.138,0,15.1,-0.0005688543,0.0002087594,2.5E-07
"2018-07-06 22:50:00",73835,"CKVY",12.85,58.68,59.3,60.46,58.54,50.06,50.06,44.3,0.843,39.29,40.21,38.27,3.656,3.471,201.5,29.29,4.603,0,15.1,-0.0005688543,0.0002087594,2.5E-07
"2018-07-06 22:55:00",73836,"CKVY",12.85,57.45,57.59,58.68,57.32,51.67,51.81,50.09,0.833,39.85,40.16,39.62,3.662,3.865,242.4,10.25,5.042,0,15.1,-0.0005688543,0.0002087594,2.5E-07
"2018-07-06 23:00:00",73837,"CKVY",12.85,56.95,57.06,57.57,56.46,54.99,54.99,51.74,0.871,40.51,40.97,39.87,2.605,3.096,315.9,26.18,3.288,0,15.1,0.001711653,0.003364157,2.5E-07
"2018-07-06 23:05:00",73838,"CKVY",12.85,55.84,56.04,56.95,55.41,56.74,58.04,54.99,0.863,40.94,41.21,40.64,1.734,2.22,352.9,61.98,2.85,0,15.1,0.001711653,0.003364157,2.5E-07
"2018-07-06 23:10:00",73839,"CKVY",12.84,56.83,56.26,57.02,55.66,54.58,57.43,54,0.86,40.74,41.14,40.42,1.277,1.323,158.8,8.49,1.973,0,15.1,0.001711653,0.003364157,2.5E-07
"2018-07-06 23:15:00",73840,"CKVY",12.84,55.54,56.3,56.83,55.54,58.66,58.66,54.58,0.882,40.86,41.32,40.51,1.661,1.408,172.1,3.929,3.946,0,15.1,-0.003610756,-0.004455402,2.5E-07
"2018-07-06 23:20:00",73841,"CKVY",12.84,55.47,55.22,55.97,54.67,57.32,60.2,56.33,0.86,40.9,41.49,40.2,2.221,1.909,213.2,29.37,3.507,0,15.1,-0.003610756,-0.004455402,2.5E-07
"2018-07-06 23:25:00",73842,"CKVY",12.83,53.5,54.37,55.54,53.5,65.31,65.31,57.29,0.912,41.48,42.27,40.54,2.66,2.494,234.7,11.63,3.069,0,15.1,-0.003610756,-0.004455402,2.5E-07
"2018-07-06 23:30:00",73843,"CKVY",12.83,55.29,53.69,55.35,53.01,59.17,65.65,59.14,0.882,41.41,42.22,40.57,2.504,2.606,315.6,20.39,3.946,0,15.1,-0.002151525,-0.002229192,2.5E-07
"2018-07-06 23:35:00",73844,"CKVY",12.83,54.8,55.07,55.54,54.67,59.55,60.03,58.66,0.872,41.28,41.69,40.95,1.685,2.111,191.6,58.18,2.63,0,15.1,-0.002151525,-0.002229192,2.5E-07
"2018-07-06 23:40:00",73845,"CKVY",12.82,54.61,54.79,54.92,54.49,60.13,60.27,59.18,0.875,41.04,41.36,40.79,0.998,1.308,180.3,15.18,1.096,0,15.1,-0.002151525,-0.002229192,2.5E-07
"2018-07-06 23:45:00",73846,"CKVY",12.82,54.86,54.47,54.92,54.18,60.24,61.68,60.13,0.884,41.24,41.86,40.87,0.362,0.71,102.6,37.07,1.534,0,15.1,-0.004547877,-0.005999606,2.5E-07
"2018-07-06 23:50:00",73847,"CKVY",12.82,54.63,54.63,54.99,54.13,59.8,64.22,59.8,0.87,41.64,42.69,40.91,0.272,0.266,57.83,9.99,0.658,0,15.1,-0.004547877,-0.005999606,2.5E-07
"2018-07-06 23:55:00",73848,"CKVY",12.82,54.45,54.89,55.25,54.39,61.32,61.35,58.47,0.887,41.1,41.62,40.74,0.477,0.341,138.4,36.66,2.192,0,15.1,-0.004547877,-0.005999606,2.5E-07
"2018-07-07 00:00:00",73849,"CKVY",12.82,53.72,54.06,54.51,53.65,63.2,63.24,60.53,0.89,41.39,41.83,40.96,0.663,0.6,269.1,43.12,1.973,0,15.1,-0.007697865,-0.01166777,2.5E-07
"2018-07-07 00:05:00",73850,"CKVY",12.8,53.72,53.75,53.84,53.65,62.35,63.34,62.24,0.878,41.32,41.64,41.07,0.633,0.65,310.6,0.063,0,0,15.1,-0.007697865,-0.01166777,2.5E-07
"2018-07-07 00:10:00",73851,"CKVY",12.81,53.53,53.68,53.84,53.41,64.06,64.37,61.94,0.896,41.63,42,40.96,0.837,0.696,207.2,31.36,3.069,0,15.1,-0.007697865,-0.01166777,2.5E-07
"2018-07-07 00:15:00",73852,"CKVY",12.8,52.73,52.97,53.53,52.61,66.29,66.32,64.13,0.9,41.62,41.96,41.26,1.236,1.001,231.1,7.537,3.288,0,15.1,-0.006357405,-0.009174142,2.5E-07
"2018-07-07 00:20:00",73853,"CKVY",12.81,52.05,52.19,52.67,51.93,69.31,69.31,66.36,0.918,42.16,42.4,41.74,1.999,1.58,266.9,3.851,3.069,0,15.11,-0.006357405,-0.009174142,2.5E-07
"2018-07-07 00:25:00",73854,"CKVY",12.81,50.76,51.43,52.05,50.69,74.79,74.79,69.24,0.944,42.57,43.11,42.19,1.936,2.111,295.1,23.79,2.192,0,15.1,-0.006357405,-0.009174142,2.5E-07
"2018-07-07 00:30:00",73855,"CKVY",12.8,51.93,51.28,51.93,50.69,73.66,76.68,73.59,0.971,43.88,44.46,43.09,1.824,1.947,304.9,29.96,3.288,0,15.11,-0.003909802,-0.004969084,2.5E-07
"2018-07-07 00:35:00",73856,"CKVY",12.8,51.19,51.84,52.24,51.13,73.04,74.86,71.71,0.937,43.54,44.38,42.69,1.404,1.716,342,39.33,2.192,0,15.11,-0.003909802,-0.004969084,2.5E-07
"2018-07-07 00:40:00",73857,"CKVY",12.8,51,50.75,51.25,50.45,72.7,76.16,71.91,0.926,42.81,43.4,42.19,1.057,1.173,58.36,43.08,1.534,0,15.11,-0.003909802,-0.004969084,2.5E-07
"2018-07-07 00:45:00",73858,"CKVY",12.79,50.51,51.03,51.38,50.45,76.37,76.37,72.67,0.955,42.91,43.38,42.5,0.68,0.832,111.1,23.24,1.754,0,15.1,-0.005280786,-0.007271736,2.5E-07
"2018-07-07 00:50:00",73859,"CKVY",12.78,51.26,50.6,51.26,50.21,71.57,76.58,71.57,0.92,42.92,43.4,42.32,0.337,0.444,163.6,60.29,0,0,15.1,-0.005280786,-0.007271736,2.5E-07
"2018-07-07 00:55:00",73860,"CKVY",12.79,51.82,51.65,51.94,51.2,71.37,71.64,70.2,0.937,42.57,42.97,42.22,0.312,0.31,305,26.15,1.096,0,15.11,-0.005280786,-0.007271736,2.5E-07
"2018-07-07 01:00:00",73861,"CKVY",12.79,52,51.92,52.19,51.57,71.44,71.85,70.45,0.944,42.92,43.15,42.66,0.145,0.228,259.9,33.06,0.877,0,15.11,-0.007543332,-0.01156023,2.5E-07
"2018-07-07 01:05:00",73862,"CKVY",12.79,50.65,51.69,52.07,50.65,74.39,74.39,71.24,0.935,43.03,43.32,42.71,0.379,0.193,235,16.27,2.411,0,15.11,-0.007543332,-0.01156023,2.5E-07
"2018-07-07 01:10:00",73863,"CKVY",12.78,49.11,49.72,50.71,49.11,75.97,76.52,74.46,0.902,42.49,43.24,41.88,0.916,0.696,245.3,13.74,2.63,0,15.11,-0.007543332,-0.01156023,2.5E-07
"2018-07-07 01:15:00",73864,"CKVY",12.78,49.86,49.58,49.86,49.11,72.79,75.97,72.69,0.888,41.55,42,41.24,1.165,1.048,298.1,24.5,2.63,0,15.11,-0.006621632,-0.009759214,2.5E-07
"2018-07-07 01:20:00",73865,"CKVY",12.78,50.97,50.41,50.97,49.73,69.81,73.17,69.81,0.888,41.61,41.87,41.26,1.835,1.534,323.7,6.256,4.165,0,15.11,-0.006621632,-0.009759214,2.5E-07
"2018-07-07 01:25:00",73866,"CKVY",12.77,51.47,51.3,51.47,50.91,70.7,70.7,67.96,0.916,41.58,42.29,41.05,2.197,1.998,321.2,11.33,3.507,0,15.11,-0.006621632,-0.009759214,2.5E-07
"2018-07-07 01:30:00",73867,"CKVY",12.77,51.59,51.2,51.71,50.66,67.75,71.46,67.75,0.882,41.76,42.28,41.3,2.35,2.289,32.14,36.24,2.85,0,15.11,-0.003663901,-0.00458145,2.5E-07
"2018-07-07 01:35:00",73868,"CKVY",12.77,50.66,51.15,51.84,50.48,74.54,74.54,67.62,0.938,42.61,43,41.29,2.06,2.252,108.2,10.41,2.63,0,15.11,-0.003663901,-0.00458145,2.5E-07
"2018-07-07 01:40:00",73869,"CKVY",12.77,49.86,50.08,50.73,49.74,76.67,77.35,74.13,0.936,42.8,43.18,42.45,1.228,1.687,146.8,7.646,2.192,0,15.11,-0.003663901,-0.00458145,2.5E-07
"2018-07-07 01:45:00",73870,"CKVY",12.75,50.97,50.31,51.1,49.8,72.86,76.8,72.69,0.927,42.68,42.99,42.18,1.114,1.032,228.9,63.35,3.069,0,15.11,-0.004447198,-0.005846183,2.5E-07
"2018-07-07 01:50:00",73871,"CKVY",12.76,45.79,48.24,51.1,45.73,82.8,82.8,72.86,0.867,41.56,42.73,40.74,1.62,1.349,249,5.545,4.822,0,15.11,-0.004447198,-0.005846183,2.5E-07
"2018-07-07 01:55:00",73872,"CKVY",12.75,46.28,46.03,46.4,45.66,82.5,82.8,82,0.88,40.98,41.36,40.66,2.281,1.946,241.9,8.91,3.726,0,15.11,-0.004447198,-0.005846183,2.5E-07
"2018-07-07 02:00:00",73873,"CKVY",12.75,48.87,47.86,49.98,46.34,72.52,82.8,67.31,0.853,40.83,41.81,39.33,2.56,2.576,261.7,70.35,4.603,0,15.11,-0.004070001,-0.005224238,2.5E-07
"2018-07-07 02:05:00",73874,"CKVY",12.75,47.7,48.39,48.94,47.64,80.8,80.8,71.76,0.91,41.25,42.21,39.97,2.083,2.28,97.2,14.67,3.069,0,15.11,-0.004070001,-0.005224238,2.5E-07
"2018-07-07 02:10:00",73875,"CKVY",12.75,48.13,47.69,48.13,47.39,78.93,82.1,78.21,0.903,41.89,42.38,41.48,1.77,1.915,109.6,10.93,2.411,0,15.11,-0.004070001,-0.005224238,2.5E-07
"2018-07-07 02:15:00",73876,"CKVY",12.75,49,48.42,49,48.01,74.37,79.82,74.37,0.879,41.61,42.22,41.08,1.453,1.545,88.1,14.73,1.534,0,15.11,-0.004119034,-0.005302501,2.5E-07
"2018-07-07 02:20:00",73877,"CKVY",12.74,49.81,49.63,50.24,48.94,73.59,74.96,68.03,0.897,41.09,41.85,39.95,1.056,1.34,33.32,23.8,1.754,0,15.11,-0.004119034,-0.005302501,2.5E-07
"2018-07-07 02:25:00",73878,"CKVY",12.74,50,49.89,50.12,49.62,68.65,73.66,67.62,0.842,40.46,41.76,39.64,0.653,0.818,62.66,15.57,0.877,0,15.11,-0.004119034,-0.005302501,2.5E-07
"2018-07-07 02:30:00",73879,"CKVY",12.73,49.75,49.93,50.49,49.38,66.08,70.27,63.1,0.803,39.58,40.41,38.19,0.46,0.535,148.1,9.2,1.315,0,15.11,-0.005904285,-0.008407092,2.5E-07
"2018-07-07 02:35:00",73880,"CKVY",12.73,50.68,49.83,50.68,49.44,63.72,70.95,63.72,0.802,39.9,40.6,38.7,0.47,0.417,77.26,23.89,1.315,0,15.11,-0.005904285,-0.008407092,2.5E-07
"2018-07-07 02:40:00",73881,"CKVY",12.73,51.6,51,51.67,50.62,62.83,68.86,62.52,0.818,39.82,41.04,38.57,0.653,0.537,44.17,10.62,1.534,0,15.11,-0.005904285,-0.008407092,2.5E-07
"2018-07-07 02:45:00",73882,"CKVY",12.73,51.85,51.76,52.04,51.54,63.2,64.64,62.04,0.831,39.69,40.22,39.33,0.798,0.744,21.35,8.49,1.315,0,15.11,-0.006864711,-0.01017403,2.5E-07
"2018-07-07 02:50:00",73883,"CKVY",12.72,51.48,51.45,51.91,51.23,63.44,64.37,62.62,0.823,39.45,39.99,39.08,0.96,0.878,32.12,6.513,1.754,0,15.12,-0.006864711,-0.01017403,2.5E-07
"2018-07-07 02:55:00",73884,"CKVY",12.72,49.88,51.09,51.61,49.88,68.97,69.04,63.38,0.843,40.2,41.32,39.49,0.948,1.008,90.9,56.42,1.534,0,15.12,-0.006864711,-0.01017403,2.5E-07
"2018-07-07 03:00:00",73885,"CKVY",12.72,49.14,49.63,49.94,49.14,75.38,75.38,69,0.896,40.72,41.82,39.77,1.106,0.981,234,10.19,2.63,0,15.12,-0.005748972,-0.00811071,2.5E-07
"2018-07-07 03:05:00",73886,"CKVY",12.72,48.41,48.8,49.2,48.41,75.22,77.31,74.08,0.87,41.48,42.01,40.94,1.328,1.244,230.8,3.656,2.411,0,15.12,-0.005748972,-0.00811071,2.5E-07
"2018-07-07 03:10:00",73887,"CKVY",12.72,48.59,48.6,48.72,48.41,74.26,75.18,73.47,0.865,40.72,41.05,40.47,1.514,1.408,215.3,7.273,1.754,0,15.12,-0.005748972,-0.00811071,2.5E-07
"2018-07-07 03:15:00",73888,"CKVY",12.71,48.84,49.03,49.46,48.53,71.79,74.26,68.87,0.844,40.15,40.84,39.42,1.902,1.722,218.4,3.851,3.726,0,15.12,-0.004722595,-0.006323721,2.5E-07
"2018-07-07 03:20:00",73889,"CKVY",12.71,47.55,48.13,48.84,47.48,74.98,74.98,71.41,0.839,39.91,40.2,39.59,2.331,2.087,215.1,4.745,4.165,0,15.12,-0.004722595,-0.006323721,2.5E-07
"2018-07-07 03:25:00",73890,"CKVY",12.71,47.18,47.37,47.67,47.18,76.83,77.79,74.94,0.848,40.28,40.86,39.93,2.23,2.353,182.7,29.33,3.946,0,15.12,-0.004722595,-0.006323721,2.5E-07
"2018-07-07 03:30:00",73891,"CKVY",12.7,46.81,46.74,47.24,46.5,77.89,79.23,76.76,0.848,40.4,40.71,40.08,1.681,1.954,16.03,31.06,1.534,0,15.12,-0.003604974,-0.004492133,2.5E-07
"2018-07-07 03:35:00",73892,"CKVY",12.71,47.48,47.04,47.55,46.56,76.69,78.79,76.66,0.857,40.55,40.85,40.08,0.939,1.363,348.2,10.68,1.754,0,15.12,-0.003604974,-0.004492133,2.5E-07
"2018-07-07 03:40:00",73893,"CKVY",12.7,48.16,47.82,48.16,47.42,71.69,76.59,71.55,0.821,40.14,40.55,39.33,0.763,0.708,277.3,45.52,2.192,0,15.12,-0.003604974,-0.004492133,2.5E-07
"2018-07-07 03:45:00",73894,"CKVY",12.7,49.46,48.59,49.52,47.98,68.39,72.03,68.05,0.823,39.31,39.9,38.71,1.385,1.091,302.6,8.03,3.507,0,15.12,-0.00551703,-0.007728858,2.5E-07
"2018-07-07 03:50:00",73895,"CKVY",12.7,50.14,49.76,50.14,49.46,68.26,70.31,68.26,0.842,39.99,40.44,39.52,2.183,1.738,308,14.12,4.165,0,15.12,-0.00551703,-0.007728858,2.5E-07
"2018-07-07 03:55:00",73896,"CKVY",12.7,49.89,50.67,51.25,49.89,67.64,68.26,64.76,0.827,39.86,40.12,39.56,3.279,2.821,301.9,30.82,4.822,0,15.12,-0.00551703,-0.007728858,2.5E-07
"2018-07-07 04:00:00",73897,"CKVY",12.67,47.61,48.61,49.89,47.55,74.84,74.84,67.78,0.84,39.83,40.19,39.57,2.726,3.05,216.7,22.28,3.069,0,15.12,-0.002423406,-0.002688986,2.5E-07
"2018-07-07 04:05:00",73898,"CKVY",12.69,47.92,47.91,48.23,47.42,74.94,75.46,73.47,0.851,40.2,40.58,39.67,2.293,2.495,277.1,30.57,4.165,0,15.12,-0.002423406,-0.002688986,2.5E-07
"2018-07-07 04:10:00",73899,"CKVY",12.69,45.76,46.6,47.98,45.76,80.5,80.5,74.91,0.842,40.36,40.59,40.11,1.486,1.902,228.1,38.17,2.63,0,15.12,-0.002423406,-0.002688986,2.5E-07
"2018-07-07 04:15:00",73900,"CKVY",12.69,45.63,45.51,45.76,45.32,84.4,84.4,80.5,0.879,40.42,41.26,39.86,1.397,1.4,118.7,26.53,2.192,0,15.12,-0.004053051,-0.005202734,2.5E-07
"2018-07-07 04:20:00",73901,"CKVY",12.67,46.06,45.75,46.06,45.51,81.1,84.5,81.1,0.858,40.99,41.37,40.5,0.756,1.079,329.4,76.68,1.096,0,15.12,-0.004053051,-0.005202734,2.5E-07
"2018-07-07 04:25:00",73902,"CKVY",12.68,46.81,46.5,46.93,46,80.2,81.2,80.2,0.873,40.9,41.22,40.48,0.735,0.697,342.3,9.72,1.973,0,15.12,-0.004053051,-0.005202734,2.5E-07
"2018-07-07 04:30:00",73903,"CKVY",12.68,46,46.29,46.93,45.82,81.7,82,79.37,0.862,40.76,41.16,40.34,1.041,0.921,53.55,19.06,2.411,0,15.12,-0.005906757,-0.008465569,2.5E-07
"2018-07-07 04:35:00",73904,"CKVY",12.67,47.36,46.77,47.36,46,78.17,81.7,76.73,0.869,40.68,40.93,40.27,1.464,1.309,55.88,13,2.192,0,15.12,-0.005906757,-0.008465569,2.5E-07
"2018-07-07 04:40:00",73905,"CKVY",12.66,47.85,47.43,47.92,47.18,74.91,78.48,74.91,0.848,40.69,41.08,40.24,1.18,1.283,43.23,57.18,1.534,0,15.12,-0.005906757,-0.008465569,2.5E-07
"2018-07-07 04:45:00",73906,"CKVY",12.67,46.43,47.75,48.47,46.31,79.99,79.99,73.19,0.859,40.21,40.61,39.93,1.231,1.152,293.4,17.92,2.85,0,15.12,-0.005192719,-0.007144192,0.0004958039
"2018-07-07 04:50:00",73907,"CKVY",12.67,45.51,45.86,46.43,45.45,82.1,82.8,79.99,0.851,40.65,40.94,40.39,1.375,1.274,285.5,15.76,2.63,0,15.12,-0.005192719,-0.007144192,0.0004958039
"2018-07-07 04:55:00",73908,"CKVY",12.68,44.95,45.35,45.69,44.89,83.7,83.7,81.9,0.849,40.34,40.57,40.03,1.369,1.393,354.6,54.28,1.973,0,15.12,-0.005192719,-0.007144192,0.0004958039
"2018-07-07 05:00:00",73909,"CKVY",12.67,43.66,44.55,45.08,43.66,85.8,86,83.7,0.829,40.32,40.91,39.7,1.455,1.513,108.3,14.41,3.069,0,15.12,-0.005063616,-0.006907612,0.004784044
"2018-07-07 05:05:00",73910,"CKVY",12.65,43.78,43.62,44.21,43.16,83.7,89.7,83.7,0.812,39.96,41.08,39.06,1.345,1.262,225.9,30.2,4.384,0,15.12,-0.005063616,-0.006907612,0.004784044
"2018-07-07 05:10:00",73911,"CKVY",12.66,47.05,44.57,47.05,43.59,74.26,83.9,74.26,0.816,39.55,40.17,38.95,2.3,1.849,267.5,13.79,4.603,0,15.12,-0.005063616,-0.006907612,0.004784044
"2018-07-07 05:15:00",73912,"CKVY",12.66,46.93,47.82,48.47,46.87,75.39,76.56,70.38,0.825,39.64,40.43,39.06,2.965,2.556,292.3,15.36,5.48,0,15.12,0.002242669,0.003838967,0.01357431
"2018-07-07 05:20:00",73913,"CKVY",12.66,47.79,47.55,48.04,46.93,72.71,75.25,71.21,0.822,39.23,39.61,38.79,3.695,3.467,293.9,6.788,5.042,0,15.13,0.002242669,0.003838967,0.01357431
"2018-07-07 05:25:00",73914,"CKVY",12.66,48.23,48.42,49.65,47.67,70.52,72.92,63.25,0.81,38.7,39.59,37.49,3.661,3.722,259,59.09,4.603,0,15.13,0.002242669,0.003838967,0.01357431
"2018-07-07 05:30:00",73915,"CKVY",12.66,45.95,46.36,48.23,45.7,77.59,78.17,70.63,0.818,39.33,39.56,39.03,3.031,3.374,161.5,10.52,3.288,1.644169E-05,15.13,0.0054629,0.009498551,0.03087324
"2018-07-07 05:35:00",73916,"CKVY",12.66,46.01,45.97,46.07,45.82,78.21,78.48,77.52,0.826,39.5,39.72,39.28,2.304,2.673,176.7,19.59,2.192,0.02711109,15.13,0.0054629,0.009498551,0.03087324
"2018-07-07 05:40:00",73917,"CKVY",12.66,45.7,46.17,46.44,45.7,77.32,78.17,75.43,0.807,39.29,39.57,38.94,2.025,2.103,231.4,10.77,3.507,0.126183,15.13,0.0054629,0.009498551,0.03087324
"2018-07-07 05:45:00",73918,"CKVY",12.65,47.68,46.7,47.68,45.58,69.64,77.28,69.64,0.784,38.76,39.18,38.26,2.157,2.146,275.6,17.73,3.726,0.3103014,15.13,0.00331525,0.005683255,0.06032895
"2018-07-07 05:50:00",73919,"CKVY",12.66,47.5,47.35,47.87,46.82,70.87,72.83,69.57,0.792,38.49,38.69,38.23,2.129,2.134,340.4,17.71,2.411,0.629452,15.13,0.00331525,0.005683255,0.06032895
"2018-07-07 05:55:00",73920,"CKVY",12.65,47.25,47.57,48.05,47.19,73.34,73.55,68.2,0.812,38.47,39.27,37.86,1.748,1.954,10.17,25.66,2.192,1.110847,15.13,0.00331525,0.005683255,0.06032895
"2018-07-07 06:00:00",73921,"CKVY",12.65,47.93,47.51,47.99,47.19,69.85,73.31,69.43,0.793,38.62,39.26,38.22,1.023,1.308,331.7,32.63,1.534,1.839175,15.13,0.003554936,0.005919345,0.09616547
"2018-07-07 06:05:00",73922,"CKVY",12.65,48.24,48.22,48.42,47.87,70.39,70.63,68.23,0.809,38.64,39.17,38.33,0.861,0.932,324.5,27.26,1.754,3.022099,15.13,0.003554936,0.005919345,0.09616547
"2018-07-07 06:10:00",73923,"CKVY",12.65,46.14,47.77,48.3,46.14,77.08,77.08,69.67,0.818,39.34,39.96,38.75,1.059,0.91,250.4,23.58,3.069,4.803944,15.13,0.003554936,0.005919345,0.09616547
"2018-07-07 06:15:00",73924,"CKVY",12.66,45.83,45.64,46.2,45.34,77.91,79.35,77.12,0.817,39.35,39.5,39.18,1.665,1.382,176.5,7.752,3.069,7.489522,15.13,0.003188132,0.004599632,0.1351867
"2018-07-07 06:20:00",73925,"CKVY",12.67,46.45,46.11,46.45,45.77,77.57,78.63,76.91,0.833,39.53,39.95,39.12,2.284,1.933,128.6,14.19,3.726,10.76247,15.13,0.003188132,0.004599632,0.1351867
"2018-07-07 06:25:00",73926,"CKVY",12.67,46.08,46.41,46.64,46.08,80.8,80.8,77.43,0.856,40.2,40.65,39.71,2.529,2.424,119.9,15.52,3.288,14.04742,15.13,0.003188132,0.004599632,0.1351867
"2018-07-07 06:30:00",73927,"CKVY",12.67,46.2,46.24,46.33,46.02,81.4,81.4,80.6,0.866,40.71,40.95,40.47,2.485,2.547,107.9,8.85,3.288,17.3334,15.13,0.005430629,0.007656576,0.1761238
"2018-07-07 06:35:00",73928,"CKVY",12.68,46.58,46.47,46.7,46.14,83.5,83.5,81.4,0.901,41.45,41.98,40.79,1.969,2.25,144.4,12.32,1.973,25.12147,15.13,0.005430629,0.007656576,0.1761238
"2018-07-07 06:40:00",73929,"CKVY",12.7,48.55,47.3,48.62,46.45,73.28,84.3,73.25,0.852,41.39,42.22,40.4,1.877,1.934,151.7,12.16,5.042,42.75543,15.13,0.005430629,0.007656576,0.1761238
"2018-07-07 06:45:00",73930,"CKVY",12.71,49.85,48.77,49.85,48.43,65.66,73.48,65.66,0.801,39.99,40.6,38.67,2.717,2.191,161.5,12.18,6.795,61.14962,15.14,0.01164315,0.01429103,0.218379
"2018-07-07 06:50:00",73931,"CKVY",12.72,50.78,50.75,51.15,49.79,66.28,67.66,63.13,0.837,39.53,40.48,38.4,4.248,3.525,149.9,10.28,9.21,75.75217,15.14,0.01164315,0.01429103,0.218379
"2018-07-07 06:55:00",73932,"CKVY",12.73,51.39,51.08,51.39,50.78,66.97,69.44,66.28,0.865,40.83,41.48,39.96,5.169,4.703,156,12.46,7.891,87.92208,15.14,0.01164315,0.01429103,0.218379
"2018-07-07 07:00:00",73933,"CKVY",12.74,52.32,51.84,52.38,51.39,66.73,70.54,64.91,0.892,41.58,42.63,40.71,5.026,5.191,165.2,12.07,6.357,100.7995,15.14,0.02076272,0.02788649,0.2619069
"2018-07-07 07:05:00",73934,"CKVY",12.74,51.27,51.52,52.38,50.84,70.53,73.38,66.73,0.907,42.49,43.02,41.61,4.35,4.697,164.4,10.71,5.48,99.75825,15.15,0.02076272,0.02788649,0.2619069
"2018-07-07 07:10:00",73935,"CKVY",12.76,52.56,51.93,52.63,51.21,66.59,71.32,66.14,0.898,42.26,43.15,40.6,3.799,4.185,154.4,23.1,6.576,92.55009,15.15,0.02076272,0.02788649,0.2619069
"2018-07-07 07:15:00",73936,"CKVY",12.78,54.23,53.42,54.23,52.56,62.85,66.59,61.24,0.901,41.04,42.15,40.3,2.986,3.376,95,13.69,2.63,103.4493,15.15,0.02192223,0.02869568,0.3049856
"2018-07-07 07:20:00",73937,"CKVY",12.79,54.91,54.8,55.09,54.23,57.74,62.68,57.7,0.849,41.07,41.8,40.24,2.062,2.487,356.1,50.2,1.973,133.625,15.15,0.02192223,0.02869568,0.3049856
"2018-07-07 07:25:00",73938,"CKVY",12.8,54.47,54.76,55.03,54.47,69.64,70.67,57.74,1.008,43.09,45.28,40.26,1.734,1.754,316,14.51,4.165,165.1391,15.15,0.02192223,0.02869568,0.3049856
"2018-07-07 07:30:00",73939,"CKVY",12.83,54.84,54.31,54.84,54.04,58.97,71.42,58.97,0.865,43.47,45.21,40.8,2.086,1.896,315.2,12.14,4.165,178.636,15.16,0.02825092,0.03345051,0.3483464
"2018-07-07 07:35:00",73940,"CKVY",12.85,55.95,55.22,56.01,54.72,59.31,60.78,57.45,0.905,41.14,42.39,40.31,2.438,2.316,321.5,24.75,3.946,189.2306,15.16,0.02825092,0.03345051,0.3483464
"2018-07-07 07:40:00",73941,"CKVY",12.89,55.27,55.79,56.2,55.2,58.1,59.07,54.4,0.865,40.49,41.94,39.64,2.79,2.614,15.57,13.9,5.48,202.0911,15.16,0.02825092,0.03345051,0.3483464
"2018-07-07 07:45:00",73942,"CKVY",12.93,55.57,55.11,55.57,54.77,62.97,63.32,58.14,0.948,41.73,43.21,40.79,2.788,2.849,347.5,14.28,4.603,217.0961,15.16,0.03544168,0.04255875,0.3928882
"2018-07-07 07:50:00",73943,"CKVY",12.98,56.07,55.78,56.13,55.57,62.36,62.91,59.61,0.956,42.62,43.4,41.94,3.136,2.895,356.2,17.51,5.261,232.0601,15.16,0.03544168,0.04255875,0.3928882
"2018-07-07 07:55:00",73944,"CKVY",13.04,56.99,56.75,57.12,56.07,58.34,62.84,56.66,0.925,42.91,43.87,41.41,2.984,3.13,8.57,18.22,4.384,242.5447,15.16,0.03544168,0.04255875,0.3928882
"2018-07-07 08:00:00",73945,"CKVY",13.1,57.92,57.53,58.04,56.93,57.31,60.3,56.8,0.94,42.94,43.68,42.32,2.688,2.77,28.54,17.87,3.507,256.6496,15.17,0.04171988,0.04977399,0.4346144
"2018-07-07 08:05:00",73946,"CKVY",13.18,59.46,58.29,59.52,57.67,56.05,58.24,55.29,0.971,42.96,44.64,41.95,2.126,2.48,36.25,19.82,3.069,271.5865,15.17,0.04171988,0.04977399,0.4346144
"2018-07-07 08:10:00",73947,"CKVY",13.24,59.96,59.46,60.02,59.03,52.89,55.91,52.41,0.933,42.65,43.86,41.78,1.463,1.797,23.73,28.99,2.63,289.6042,15.17,0.04171988,0.04977399,0.4346144
"2018-07-07 08:15:00",73948,"CKVY",13.31,61.18,60.93,61.68,59.89,49.73,54.47,48.08,0.916,43.11,44.33,41.64,1.168,1.293,151.9,48.27,2.63,304.1596,15.17,0.04904104,0.0564326,0.4767102
"2018-07-07 08:20:00",73949,"CKVY",13.36,60.87,61.08,61.49,60.74,51.1,51.85,48.53,0.931,42.37,43.2,41.39,0.998,0.994,233,40.77,3.069,319.3595,15.17,0.04904104,0.0564326,0.4767102
"2018-07-07 08:25:00",73950,"CKVY",13.42,60.49,60.62,60.99,60.25,51.24,53.94,50.79,0.921,42.96,43.84,42.27,1.428,1.241,302.8,19.26,3.946,336.1521,15.17,0.04904104,0.0564326,0.4767102
"2018-07-07 08:30:00",73951,"CKVY",13.48,61.05,60.77,61.11,60.43,50.03,53.74,49.28,0.917,42.9,44.02,41.83,1.52,1.479,314.8,26.1,2.411,353.8714,15.17,0.05627483,0.06303372,0.5179981
"2018-07-07 08:35:00",73952,"CKVY",13.52,63.07,62.27,63.14,61.11,49.45,52.88,48.01,0.974,43.17,44.73,41.57,1.321,1.442,278.4,31.25,1.973,371.5574,15.17,0.05627483,0.06303372,0.5179981
"2018-07-07 08:40:00",73953,"CKVY",13.61,63.69,63.51,63.94,63.07,45.06,49.27,43.96,0.907,42.32,43.79,41.38,0.999,1.093,184.9,27.42,3.069,387.7368,15.18,0.05627483,0.06303372,0.5179981
"2018-07-07 08:45:00",73954,"CKVY",13.66,64.61,64.27,64.67,63.69,41.28,46.15,38.75,0.858,40.95,43.09,38.93,1.261,1.103,146.1,25.08,3.507,401.4388,15.18,0.06511631,0.0728452,0.5584443
"2018-07-07 08:50:00",73955,"CKVY",13.59,65.54,65.12,65.6,64.55,41.45,43.75,39.02,0.89,41.28,42.88,39.09,1.911,1.652,166.9,24.19,3.946,414.7838,15.18,0.06511631,0.0728452,0.5584443
"2018-07-07 08:55:00",73956,"CKVY",13.54,65.66,65.67,66.03,65.35,41.76,44.44,40.67,0.9,42.28,43.56,41.26,2.11,2.004,214.1,25.45,3.507,429.4778,15.18,0.06511631,0.0728452,0.5584443
"2018-07-07 09:00:00",73957,"CKVY",13.49,65.89,65.69,66.14,65.28,45.87,45.87,41.38,0.997,43.33,44.49,41.5,2.257,2.184,208.4,19.23,4.822,443.9479,15.18,0.0752933,0.08608466,0.5967746
"2018-07-07 09:05:00",73958,"CKVY",13.46,67.37,66.75,67.49,65.77,44.5,47.99,43.47,1.017,45.02,46.38,44.2,2.307,2.221,194.6,17.23,4.384,456.8653,15.18,0.0752933,0.08608466,0.5967746
"2018-07-07 09:10:00",73959,"CKVY",13.45,68.71,68.16,68.78,67.37,40.34,45.42,38.8,0.966,43.6,45.76,42.23,2.274,2.328,204.6,32.69,3.288,469.0617,15.18,0.0752933,0.08608466,0.5967746
"2018-07-07 09:15:00",73960,"CKVY",13.44,68.96,68.92,69.33,68.59,38.53,40.1,36.54,0.931,42.18,43.67,41.21,2.254,2.313,150,15.12,4.822,483.2325,15.18,0.08477232,0.09752563,0.6321735
"2018-07-07 09:20:00",73961,"CKVY",13.42,70.07,69.75,70.44,68.96,35.89,40.45,35.48,0.9,43.27,44.64,41.65,2.196,2.18,115.1,18.91,4.384,499.1099,15.18,0.08477232,0.09752563,0.6321735
"2018-07-07 09:25:00",73962,"CKVY",13.41,70.31,70.4,70.81,69.94,39.86,43.19,35.89,1.008,45.04,47.14,41.86,2.755,2.447,130.8,23.62,5.48,515.313,15.18,0.08477232,0.09752563,0.6321735
"2018-07-07 09:30:00",73963,"CKVY",13.42,71.42,71.18,71.55,70.25,37.15,43.53,33.86,0.976,44.66,47.66,41.53,2.619,2.677,161.2,21.83,4.165,531.1772,15.18,0.09524167,0.1096475,0.6662564
"2018-07-07 09:35:00",73964,"CKVY",13.42,72.34,72.39,73.02,71.48,31.81,38.32,29.78,0.862,41.67,44.97,39.18,2.843,2.765,155.9,19.76,5.261,546.1518,15.19,0.09524167,0.1096475,0.6662564
"2018-07-07 09:40:00",73965,"CKVY",13.41,72.81,72.44,73,71.9,35.57,36.25,29.92,0.979,41.78,44.64,38.87,2.862,2.849,133.3,18.57,6.576,560.5446,15.19,0.09524167,0.1096475,0.6662564
"2018-07-07 09:45:00",73966,"CKVY",13.41,73.12,72.57,73.24,71.89,33.07,38.04,32.48,0.92,43.52,45.33,41.61,3.57,3.228,131,12.25,5.699,574.6708,15.19,0.1062544,0.12405,0.7013988
"2018-07-07 09:50:00",73967,"CKVY",13.41,73.73,73.66,74.22,73.05,28.37,33.27,27.21,0.806,40.53,42.66,37.96,4.004,3.836,126.5,16.49,6.138,588.4402,15.19,0.1062544,0.12405,0.7013988
"2018-07-07 09:55:00",73968,"CKVY",13.41,74.35,74.09,74.72,73.55,28.27,34.74,28.03,0.82,41.75,44.69,39.2,4.239,4.147,124.8,13.33,6.357,601.7131,15.19,0.1062544,0.12405,0.7013988
"2018-07-07 10:00:00",73969,"CKVY",13.41,75.09,74.69,75.15,74.22,30.08,32.48,25.49,0.894,40.39,43.55,36.94,4.098,4.192,129.4,15.1,5.699,613.5932,15.19,0.1179322,0.141247,0.7338042
"2018-07-07 10:05:00",73970,"CKVY",13.41,75.95,75.62,76.44,74.72,31.11,32.41,26.93,0.952,41.37,44.46,38.65,3.872,3.945,135.3,16.75,6.138,621.2607,15.19,0.1179322,0.141247,0.7338042
"2018-07-07 10:10:00",73971,"CKVY",13.41,77,76.71,77.37,75.83,29.02,32.04,27.75,0.919,43.11,44.92,41.16,3.707,3.759,127,19.81,5.699,633.4721,15.19,0.1179322,0.141247,0.7338042
"2018-07-07 10:15:00",73972,"CKVY",13.4,78.22,77.2,78.28,76.44,28.64,33.23,27.82,0.944,43.58,46.41,41.12,3.71,3.705,133.1,19.2,6.357,647.4646,15.19,0.1263703,0.1498124,0.7601185
"2018-07-07 10:20:00",73973,"CKVY",13.4,77.77,77.84,78.64,77.28,29.32,33.71,26.79,0.952,43.33,47.42,41.28,4.15,3.91,132.5,17.67,7.234,665.3415,15.19,0.1263703,0.1498124,0.7601185
"2018-07-07 10:25:00",73974,"CKVY",13.39,78.38,78.44,78.87,77.7,29.08,30.76,27.27,0.964,43.73,45.24,42.15,4.12,4.198,134.2,14.34,6.576,678.5857,15.19,0.1263703,0.1498124,0.7601185
"2018-07-07 10:30:00",73975,"CKVY",13.4,78.62,78.6,79.3,77.88,27.92,31.48,27.27,0.933,43.42,45.64,42.04,4.204,4.123,124.7,18.2,7.672,690.5842,15.19,0.1361485,0.1617213,0.7850519
"2018-07-07 10:35:00",73976,"CKVY",13.39,79.86,79.17,79.86,78.56,29.46,30.62,26.55,1.025,43.63,46.03,41.71,3.528,3.946,128.7,26.27,5.699,702.3862,15.19,0.1361485,0.1617213,0.7850519
"2018-07-07 10:40:00",73977,"CKVY",13.39,79.98,80,80.8,79.61,28.26,31.89,26.96,0.987,45.12,47.56,42.95,3.432,3.394,126.3,18.18,6.138,714.2109,15.19,0.1361485,0.1617213,0.7850519
"2018-07-07 10:45:00",73978,"CKVY",13.39,80.7,80.6,80.8,79.98,31.38,31.75,27.88,1.123,45.67,47.77,44.24,3.502,3.482,135.5,16.69,6.357,725.9838,15.19,0.142656,0.1671752,0.8066668
"2018-07-07 10:50:00",73979,"CKVY",13.39,80.8,81.4,82,80.7,30.11,33.36,27.13,1.08,46.29,49.49,44.8,3.538,3.427,129.2,21.3,6.138,737.9856,15.19,0.142656,0.1671752,0.8066668
"2018-07-07 10:55:00",73980,"CKVY",13.39,82.9,82.1,83,80.7,31.1,32.81,27.23,1.196,47.35,50.13,45.69,3.917,3.762,156,19.18,7.014,749.075,15.19,0.142656,0.1671752,0.8066668
"2018-07-07 11:00:00",73981,"CKVY",13.38,83.4,83.1,83.5,82.7,30,32.19,28.22,1.169,48.28,50.3,46.89,4.22,3.994,157.9,15.09,8.99,759.6895,15.19,0.1512593,0.1770154,0.8238725
"2018-07-07 11:05:00",73982,"CKVY",13.37,83.3,83.5,83.9,83.1,28.01,31.51,26.71,1.089,48.1,50.24,45.98,4.918,4.565,148.1,15.8,7.891,769.9318,15.19,0.1512593,0.1770154,0.8238725
"2018-07-07 11:10:00",73983,"CKVY",13.37,85.4,84.3,85.4,83.1,28.25,30.68,27.19,1.177,48.8,50.48,46.77,5.25,5.118,150.3,14.99,9.21,780.2992,15.19,0.1512593,0.1770154,0.8238725
"2018-07-07 11:15:00",73984,"CKVY",13.37,84.7,84.6,85.4,84.3,27.26,30.2,27.15,1.109,48.51,50.05,46.87,5.4,5.43,155.5,11.83,8.77,790.1826,15.19,0.163342,0.195464,0.8399802
"2018-07-07 11:20:00",73985,"CKVY",13.36,84.4,85,85.3,84.4,24.93,29.93,24.35,1.004,47.39,49.86,44.12,5.306,5.401,140.5,20.68,8.77,799.5368,15.2,0.163342,0.195464,0.8399802
"2018-07-07 11:25:00",73986,"CKVY",13.36,85.7,85.1,85.7,84.1,26.16,28.35,24.24,1.098,46.41,48.94,44.65,4.794,4.935,133.7,26.23,7.234,810.0261,15.2,0.163342,0.195464,0.8399802
"2018-07-07 11:30:00",73987,"CKVY",13.35,86.2,85.3,86.2,84.7,24.14,28.97,23.97,1.032,47.11,49.26,44.78,4.416,4.585,124.1,21.45,7.014,819.754,15.2,0.1705756,0.2038713,0.8568913
"2018-07-07 11:35:00",73988,"CKVY",13.34,85.7,85.7,86.5,85.1,22.98,25.54,22.39,0.967,44.6,46.94,42.54,4.246,4.468,109.2,34.68,7.453,830.2866,15.19,0.1705756,0.2038713,0.8568913
"2018-07-07 11:40:00",73989,"CKVY",13.34,86.9,86.2,86.9,85.5,23.66,26.06,22.36,1.033,45.06,47.59,43.02,3.903,4.197,112.9,27.45,6.357,838.7714,15.2,0.1705756,0.2038713,0.8568913
"2018-07-07 11:45:00",73990,"CKVY",13.34,86.5,86.6,87.2,86,22.32,26.57,21.71,0.961,45.38,48.58,42.92,4.067,3.963,122.6,14.91,8.11,849.7651,15.19,0.1745621,0.2059015,0.8715064
"2018-07-07 11:50:00",73991,"CKVY",13.33,87.4,87,87.8,86.2,22.94,25.16,21.64,1.019,44.92,47.63,42.97,3.592,3.745,127.1,44.66,7.672,862.4741,15.2,0.1745621,0.2059015,0.8715064
"2018-07-07 11:55:00",73992,"CKVY",13.33,87.4,87.2,87.7,86.6,23.07,25.4,21.09,1.024,44.78,47.87,42.86,3.422,3.506,72.97,37.04,5.699,877.0134,15.19,0.1745621,0.2059015,0.8715064
"2018-07-07 12:00:00",73993,"CKVY",13.32,87.8,88,88.5,87.3,22.18,25.06,20.47,0.996,45.04,47.86,42.59,2.806,3.008,45.02,57.48,7.891,891.5001,15.2,0.1800612,0.2086914,0.880551
"2018-07-07 12:05:00",73994,"CKVY",13.32,88,87.7,88.3,86.8,22.93,24.17,20.64,1.036,44.29,46.53,42.34,2.744,2.749,126.5,55.86,6.357,902.2506,15.19,0.1800612,0.2086914,0.880551
"2018-07-07 12:10:00",73995,"CKVY",13.32,88.6,87.8,88.8,86.9,22.93,25.19,21.39,1.058,45.91,48.21,43.16,3.373,2.998,101.4,66.44,9.43,904.0989,15.19,0.1800612,0.2086914,0.880551
"2018-07-07 12:15:00",73996,"CKVY",13.3,88.2,88.2,88.8,87.4,20.57,25.23,19,0.935,44.82,48.39,40.75,5.31,4.402,248.2,26.14,14.47,908.7589,15.19,0.1829905,0.2117518,0.8862514
"2018-07-07 12:20:00",73997,"CKVY",13.3,88.9,88.3,89.3,87.4,16.7,24.47,16.43,0.777,42.63,46.97,37.57,8.02,6.733,273,13.34,17.32,913.9278,15.19,0.1829905,0.2117518,0.8862514
"2018-07-07 12:25:00",73998,"CKVY",13.3,87.6,88.2,89,87.2,17.15,21.15,16.81,0.766,40.78,43.8,37.67,10.16,9.01,271,13.08,19.29,923.3231,15.19,0.1829905,0.2117518,0.8862514
"2018-07-07 12:30:00",73999,"CKVY",13.29,88.5,88.4,89.4,87.7,17.83,19.03,16.19,0.818,38.89,41.5,36.61,10.48,10.56,256.6,13.26,19.07,890.9465,15.19,0.1916962,0.245894,0.8947194
"2018-07-07 12:35:00",74000,"CKVY",13.29,88.9,88.5,89.3,88,20.37,20.4,16.77,0.947,40.02,43.2,37.8,8.97,9.71,252,25.1,14.47,695.2179,15.19,0.1916962,0.245894,0.8947194
"2018-07-07 12:40:00",74001,"CKVY",13.28,90.1,89.9,90.2,88.9,17.18,20.61,16.64,0.829,40.9,43.56,38.98,7.954,8.63,248.9,13.99,14.03,561.864,15.19,0.1916962,0.245894,0.8947194
"2018-07-07 12:45:00",74002,"CKVY",13.28,89.6,89.5,90,89,18.38,20.37,16.22,0.875,40.65,43.46,38.04,7.714,7.635,261.2,15.1,17.32,600.4034,15.19,0.172732,0.2261768,0.8948106
"2018-07-07 12:50:00",74003,"CKVY",13.28,88.5,89.5,90.3,88.4,18.24,24.99,15.95,0.839,41.87,49.02,37.21,9.1,8.22,264.4,23.85,18.63,801.0836,15.19,0.172732,0.2261768,0.8948106
"2018-07-07 12:55:00",74004,"CKVY",13.27,89.4,89,89.9,88.2,19.44,21.43,15.47,0.918,40.44,44.89,35.71,10.28,9.47,271,16.23,18.85,941.2004,15.19,0.172732,0.2261768,0.8948106
"2018-07-07 13:00:00",74005,"CKVY",13.28,88.8,88.7,89.4,87.9,17.32,21.77,17.15,0.802,41.07,44.48,38.86,11.19,10.9,274.5,13.35,21.48,944.8607,15.19,0.215732,0.2749691,0.8904658
"2018-07-07 13:05:00",74006,"CKVY",13.27,89.5,89.5,90,88.8,17.49,18.82,16.91,0.829,40.16,41.71,38.44,11.68,11.61,267.6,14.89,19.29,948.7313,15.18,0.215732,0.2749691,0.8904658
"2018-07-07 13:10:00",74007,"CKVY",13.27,89.7,89.8,90.2,89.1,18.21,22.38,16.91,0.869,41.53,46.12,38.79,11.42,11.48,265.5,17.25,18.85,950.7736,15.18,0.215732,0.2749691,0.8904658
"2018-07-07 13:15:00",74008,"CKVY",13.27,89.9,89.7,90.5,89,17.49,19.78,16.9,0.839,40.69,43.17,39.23,11.37,11.22,270.7,18.5,19.73,951.8651,15.18,0.2249738,0.2930601,0.8844781
"2018-07-07 13:20:00",74009,"CKVY",13.27,89.7,90.2,90.7,89.7,17.18,20.43,15.95,0.82,40.2,44.62,37.82,11.22,11.38,267.7,14.4,18.41,952.5921,15.18,0.2249738,0.2930601,0.8844781
"2018-07-07 13:25:00",74010,"CKVY",13.27,89.8,90.1,90.8,89.5,16.97,18.34,15.02,0.813,39.23,41.46,36.59,11.8,11.68,256.8,11.33,18.19,953.8705,15.18,0.2249738,0.2930601,0.8844781
"2018-07-07 13:30:00",74011,"CKVY",13.27,90.5,90.6,91.5,89.4,17.79,18.34,15.88,0.869,39.57,41.35,37.51,11.88,11.86,260,13.61,21.26,956.2156,15.18,0.2280999,0.2983045,0.8763568
"2018-07-07 13:35:00",74012,"CKVY",13.27,89.8,90.4,90.9,89.6,16.6,18.1,13.96,0.793,37.35,41.41,34.89,11.97,11.99,254.7,12.21,20.82,958.3594,15.18,0.2280999,0.2983045,0.8763568
"2018-07-07 13:40:00",74013,"CKVY",13.27,91.6,90.7,92,89.3,19.3,19.3,14.88,0.978,39.94,44.08,36.06,10.85,11.51,247.1,20.24,16.88,960.8146,15.18,0.2280999,0.2983045,0.8763568
"2018-07-07 13:45:00",74014,"CKVY",13.27,91.7,90.8,91.8,89.5,18,22.21,15.19,0.915,41.18,47.28,36.68,9.92,10.49,262.7,14.01,15.56,961.2693,15.18,0.2279904,0.2973526,0.8638308
"2018-07-07 13:50:00",74015,"CKVY",13.26,89.2,90.9,91.9,89.2,19.64,20.33,15.43,0.923,41.45,44.69,37.76,9.72,9.52,262.1,23.57,17.1,960.7589,15.18,0.2279904,0.2973526,0.8638308
"2018-07-07 13:55:00",74016,"CKVY",13.26,90.4,89.5,90.4,88.8,16.25,21.04,16.18,0.792,41,44.23,37.78,9.81,9.77,280.9,24.43,14.25,959.7061,15.18,0.2279904,0.2973526,0.8638308
"2018-07-07 14:00:00",74017,"CKVY",13.26,91.7,91.3,92.5,90.1,17.45,20.26,13.82,0.886,39.51,45.76,36.04,9.67,9.62,246.7,17.92,13.37,960.4885,15.18,0.2207072,0.2821487,0.8468426
"2018-07-07 14:05:00",74018,"CKVY",13.26,90.9,91.1,91.7,90.3,15.95,17.66,14.61,0.791,38.43,41.51,36.28,9.48,9.58,257.9,14.99,17.76,962.0842,15.18,0.2207072,0.2821487,0.8468426
"2018-07-07 14:10:00",74019,"CKVY",13.26,90.7,91.4,92.1,90.4,17.31,18.65,13.96,0.852,39.2,42.29,36,10.16,9.91,271,21.11,16.88,965.4499,15.18,0.2207072,0.2821487,0.8468426
"2018-07-07 14:15:00",74020,"CKVY",13.26,92.1,91.4,92.2,90.5,14.71,17.96,14.03,0.757,39,41.67,35.45,11.52,10.91,258.3,16,22.14,967.0212,15.18,0.224772,0.2898493,0.8306305
"2018-07-07 14:20:00",74021,"CKVY",13.25,87.4,89.8,92.2,87.4,18.14,19.64,13,0.804,37.89,43.13,33.61,11.81,11.79,267.1,18.87,22.14,903.7372,15.17,0.224772,0.2898493,0.8306305
"2018-07-07 14:25:00",74022,"CKVY",13.26,88.3,88,88.6,87.1,17.93,19.23,13.69,0.818,36.62,41.13,32.6,12.58,12.01,270.3,13.35,21.26,764.4746,15.17,0.224772,0.2898493,0.8306305
"2018-07-07 14:30:00",74023,"CKVY",13.26,87.9,89,90.3,87.9,16.77,17.45,12.87,0.755,35.37,38.68,31.81,11.99,12.3,258.9,17.52,20.6,649.5123,15.17,0.1704144,0.238686,0.811941
"2018-07-07 14:35:00",74024,"CKVY",13.25,88.1,87.1,88.1,86.1,18.07,19.74,15.67,0.82,37.44,40.65,35.55,11.74,12.04,274.9,12.45,19.07,517.1889,15.17,0.1704144,0.238686,0.811941
"2018-07-07 14:40:00",74025,"CKVY",13.26,91.3,89.6,91.3,88,13.82,19.33,12.35,0.694,36.27,42.67,30.28,10.45,11.12,277.6,16.86,15.56,622.1387,15.17,0.1704144,0.238686,0.811941
"2018-07-07 14:45:00",74026,"CKVY",13.26,89.3,90.6,91.6,89.3,14.44,15.77,12.32,0.681,35.1,38.08,32.05,10.46,10.32,264,13.77,19.73,752.6014,15.17,0.1988973,0.2657866,0.7883212
"2018-07-07 14:50:00",74027,"CKVY",13.25,87.7,88.3,89.3,87.7,16.05,16.7,14.23,0.718,35.63,37.7,33.24,9.95,9.98,246.9,13.34,15.78,809.7548,15.17,0.1988973,0.2657866,0.7883212
"2018-07-07 14:55:00",74028,"CKVY",13.26,83.3,85.3,87.7,83.2,22.62,25.12,16.15,0.88,39.89,44.15,36.12,9.81,10.02,284.7,14.57,15.78,626.3995,15.17,0.1988973,0.2657866,0.7883212
"2018-07-07 15:00:00",74029,"CKVY",13.26,82.9,83.3,83.9,82.8,20.6,23.95,19.78,0.791,40.65,42.43,37.96,9.21,9.48,302,13.49,21.26,380.5798,15.16,0.116561,0.1691161,0.7588692
"2018-07-07 15:05:00",74030,"CKVY",13.27,85,84,85.4,82.8,23.54,26.93,18.07,0.968,42.21,46.46,35.57,9.46,9.42,299.4,12.74,17.76,315.1839,15.16,0.116561,0.1691161,0.7588692
"2018-07-07 15:10:00",74031,"CKVY",13.27,85,84.7,85.2,84.4,17.96,25.39,16.39,0.739,38.73,45.36,34.31,8.36,8.91,294.3,19.16,11.18,314.2766,15.16,0.116561,0.1691161,0.7588692
"2018-07-07 15:15:00",74032,"CKVY",13.27,87.9,86.3,88.5,84.9,18.61,24.74,16.66,0.84,40.79,45.04,36.68,7.402,7.884,295.3,12.79,12.49,371.6682,15.16,0.132267,0.1802311,0.7276809
"2018-07-07 15:20:00",74033,"CKVY",13.27,87.8,88,88.4,87.7,16.6,20.8,14.99,0.746,40.31,43.18,34.53,5.905,6.647,297.1,12.97,8.77,544.0112,15.16,0.132267,0.1802311,0.7276809
"2018-07-07 15:25:00",74034,"CKVY",13.28,85.5,87,88.2,85.4,19.54,21.18,15.16,0.816,38.51,43.33,34.37,5.839,5.572,301.9,25.67,11.84,615.3198,15.16,0.132267,0.1802311,0.7276809
"2018-07-07 15:30:00",74035,"CKVY",13.27,84,84.5,85.5,83.9,27.78,27.85,18,1.105,42.29,47.34,36.22,5.795,5.899,308.4,11.44,10.08,563.3068,15.16,0.1180056,0.1550955,0.6967017
"2018-07-07 15:35:00",74036,"CKVY",13.28,82.3,82.7,83.9,81.9,29.29,31.34,25.77,1.104,47.1,48.81,44.53,6.384,6.057,307.5,11.87,11.18,363.3978,15.16,0.1180056,0.1550955,0.6967017
"2018-07-07 15:40:00",74037,"CKVY",13.29,82.8,82.3,82.9,82,27.82,31.1,25.94,1.066,47.13,48.66,44.3,6.366,6.614,290.3,14.51,9.43,276.5092,15.15,0.1180056,0.1550955,0.6967017
"2018-07-07 15:45:00",74038,"CKVY",13.28,84.7,83.8,84.8,82.9,23.54,30.18,21.97,0.957,45.11,48.63,41.66,6.035,6.131,314,18.02,9.86,290.7863,15.15,0.08810706,0.1201493,0.6566389
"2018-07-07 15:50:00",74039,"CKVY",13.3,83.7,84.7,85.2,83.7,26.55,27.99,20.33,1.046,42.99,47.89,39.82,5.468,5.75,319.8,21.06,9.64,303.6487,15.15,0.08810706,0.1201493,0.6566389
"2018-07-07 15:55:00",74040,"CKVY",13.3,84.4,83.9,84.7,83.4,26.59,26.83,21.21,1.07,43.27,46.37,40.26,4.903,5.124,314.5,17.32,5.699,299.9596,15.15,0.08810706,0.1201493,0.6566389
"2018-07-07 16:00:00",74041,"CKVY",13.3,86,84.6,86.1,84.1,21.42,26.96,20.22,0.909,43.88,46.79,40.5,4.857,4.905,326.9,26.18,10.74,289.1032,15.15,0.08955725,0.1195742,0.624741
"2018-07-07 16:05:00",74042,"CKVY",13.3,88.4,87.8,88.7,86,17.52,25.59,17.52,0.801,42.89,48.95,38.37,5.252,4.796,317.7,25.64,14.47,411.4849,15.15,0.08955725,0.1195742,0.624741
"2018-07-07 16:10:00",74043,"CKVY",13.3,87.5,87.4,88.4,86.9,20.15,24.4,15.43,0.897,42.21,46.43,35.51,6.236,5.704,290.6,23.4,13.37,536.6892,15.15,0.08955725,0.1195742,0.624741
"2018-07-07 16:15:00",74044,"CKVY",13.3,88.8,88.8,89.3,87.6,21.42,21.8,15.3,0.993,41.87,45.26,35.15,7.502,6.918,303.9,16.34,15.12,717.5208,15.15,0.1663595,0.2056623,0.5886379
"2018-07-07 16:20:00",74045,"CKVY",13.3,86.9,87.8,88.8,86.8,19.98,23.06,17.11,0.872,41.99,45.16,38.33,8.48,8.26,283.5,11.42,17.54,746.9225,15.16,0.1663595,0.2056623,0.5886379
"2018-07-07 16:25:00",74046,"CKVY",13.29,88.5,87.4,88.5,86.8,20.15,24.33,17.25,0.925,41.87,46.57,37.49,9.11,8.78,295.6,17.86,14.91,752.7717,15.16,0.1663595,0.2056623,0.5886379
"2018-07-07 16:30:00",74047,"CKVY",13.29,87.7,88.1,89,87.6,19.03,22.11,17.11,0.853,41.79,45.12,38.03,8.89,9.04,286,13.42,12.06,722.784,15.16,0.1562241,0.2070767,0.5503258
"2018-07-07 16:35:00",74048,"CKVY",13.28,85.9,87,87.9,85.8,23.61,24.98,14.3,0.998,40.4,46.12,32.73,8.28,8.57,300.9,16.3,12.28,648.3617,15.16,0.1562241,0.2070767,0.5503258
"2018-07-07 16:40:00",74049,"CKVY",13.28,87.6,86.9,87.6,85.9,21.66,24.67,16.84,0.966,42.86,47.04,36.23,7.586,8.02,311.5,11.36,10.74,624.9728,15.16,0.1562241,0.2070767,0.5503258
"2018-07-07 16:45:00",74050,"CKVY",13.27,88.1,88.2,88.7,87.4,22.58,24.02,17.11,1.025,43.18,47.05,38.32,6.859,7.19,313.2,18.03,10.52,603.7726,15.16,0.144669,0.1912975,0.5097928
"2018-07-07 16:50:00",74051,"CKVY",13.27,87.2,87.8,88.5,87.2,16.84,23.95,15.47,0.742,39.35,46.93,34.98,6.793,6.771,319,15.87,11.84,629.194,15.16,0.144669,0.1912975,0.5097928
"2018-07-07 16:55:00",74052,"CKVY",13.27,87.1,86.8,87.3,86.4,17.76,19.4,15.43,0.781,37.1,40.15,34.68,7.038,6.961,321.3,15.91,11.4,547.6718,15.16,0.144669,0.1912975,0.5097928
"2018-07-07 17:00:00",74053,"CKVY",13.27,88.4,87.6,89,86.4,22.79,23.47,16.94,1.042,41,46.44,37.52,6.969,7.005,319,18.07,9.21,481.282,15.16,0.1158692,0.1574438,0.4708351
"2018-07-07 17:05:00",74054,"CKVY",13.27,88.5,88.2,88.5,88,14.41,24.05,13.99,0.661,41.35,47.09,32.91,6.882,6.741,284.5,21.88,23.24,479.284,15.15,0.1158692,0.1574438,0.4708351
"2018-07-07 17:10:00",74055,"CKVY",13.26,91.9,90.2,91.9,88.4,14.95,15.77,13.07,0.765,35.33,38.38,32.62,6.896,6.892,253.8,16.2,11.4,613.9439,15.15,0.1158692,0.1574438,0.4708351
"2018-07-07 17:15:00",74056,"CKVY",13.26,90.8,90.9,92,90.3,16.9,17.11,12.69,0.835,35.68,40.26,32.56,7.745,7.259,240.8,22.6,27.84,698.8913,15.15,0.1597341,0.2061205,0.4294381
"2018-07-07 17:20:00",74057,"CKVY",13.26,89,89.4,90.9,88.8,19.4,21.83,14.92,0.906,41.76,44.94,36.66,7.267,7.722,283.8,15.01,9.43,717.3979,15.16,0.1597341,0.2061205,0.4294381
"2018-07-07 17:25:00",74058,"CKVY",13.25,88.8,89,89.7,88.5,12.52,19.44,12.25,0.582,34.7,42.02,30.1,6.322,6.676,257,30.4,8.77,681.0771,15.16,0.1597341,0.2061205,0.4294381
"2018-07-07 17:30:00",74059,"CKVY",13.25,90.3,89.9,90.8,88.8,12.18,18.82,11.98,0.593,34.71,42.17,30.7,5.41,5.855,265.5,21.83,10.74,629.078,15.16,0.1440548,0.1883807,0.3862433
"2018-07-07 17:35:00",74060,"CKVY",13.24,89,90.2,90.9,89,16.29,16.49,11.74,0.761,34.69,38.86,30.05,6.141,5.609,271.5,27.09,22.8,636.9844,15.16,0.1440548,0.1883807,0.3862433
"2018-07-07 17:40:00",74061,"CKVY",13.24,84.5,87.3,89.1,84.5,22.55,24.6,16.25,0.913,40.44,44.71,37.36,6.68,6.563,286.4,14.35,11.84,607.3277,15.16,0.1440548,0.1883807,0.3862433
"2018-07-07 17:45:00",74062,"CKVY",13.24,87.4,85.3,87.4,84.4,18.55,24.02,17.79,0.824,40.37,43.8,37.13,6.216,6.488,287.9,15.84,7.234,511.599,15.16,0.1110253,0.1495762,0.3415561
"2018-07-07 17:50:00",74063,"CKVY",13.23,88.5,88.1,88.6,87.5,18.27,21.66,15.95,0.839,40.81,44.17,36.14,5.232,5.948,273.2,19.7,8.99,467.3235,15.15,0.1110253,0.1495762,0.3415561
"2018-07-07 17:55:00",74064,"CKVY",13.23,87.8,87.9,88.6,87.6,21.49,21.49,15.77,0.965,39.43,43.66,35.57,5.013,5.021,286,13.48,8.99,479.6247,15.15,0.1110253,0.1495762,0.3415561
"2018-07-07 18:00:00",74065,"CKVY",13.23,89.3,88.4,89.3,87.7,14.65,22.14,13.86,0.691,40.72,44.61,33.59,5.009,5.042,283.9,20.32,7.672,560.4312,15.15,0.1217231,0.1566829,0.2965734
"2018-07-07 18:05:00",74066,"CKVY",13.23,88,88.8,89.6,87.9,20.39,20.39,14.65,0.923,39.61,42.63,34.97,4.93,4.891,287.7,15.59,6.576,544.6353,15.15,0.1217231,0.1566829,0.2965734
"2018-07-07 18:10:00",74067,"CKVY",13.24,89.3,88.9,89.9,87.9,19.44,20.33,15.26,0.915,39.02,43.16,35.42,4.288,4.652,271.2,24.49,7.891,510.7664,15.15,0.1217231,0.1566829,0.2965734
"2018-07-07 18:15:00",74068,"CKVY",13.24,88.3,88.2,89.3,87.9,16.08,23.71,14.99,0.734,40.89,46.5,34.53,4.158,4.225,290.1,20.57,6.576,471.6256,15.15,0.09698955,0.1271678,0.2530202
"2018-07-07 18:20:00",74069,"CKVY",13.24,86.9,87.4,88.5,86.4,21.04,23.92,16.22,0.92,43.26,46.32,36.82,4.127,4.109,300.3,11.88,7.453,442.5237,15.15,0.09698955,0.1271678,0.2530202
"2018-07-07 18:25:00",74070,"CKVY",13.24,86.8,86.6,87.1,86.1,20.87,26.96,18.72,0.907,43.75,48.36,39.32,4.589,4.312,290.4,13.56,8.33,423.0675,15.15,0.09698955,0.1271678,0.2530202
"2018-07-07 18:30:00",74071,"CKVY",13.23,87.4,87.4,87.8,86.8,19.2,21.08,15.64,0.851,39.04,42.64,35.25,4.969,4.801,303.4,21.49,8.55,413.2984,15.15,0.08580968,0.1133524,0.2087907
"2018-07-07 18:35:00",74072,"CKVY",13.25,86.7,87,87.4,86.5,19.57,26.01,17.93,0.849,42.63,47.71,38.32,5.161,5.076,291.1,14.14,8.55,399.4815,15.15,0.08580968,0.1133524,0.2087907
"2018-07-07 18:40:00",74073,"CKVY",13.25,87.4,87.4,87.8,86.6,19.91,22.86,15.57,0.883,40.52,44.87,34.85,5.034,5.116,274.8,10.29,7.672,382.6334,15.15,0.08580968,0.1133524,0.2087907
"2018-07-07 18:45:00",74074,"CKVY",13.25,87.9,87.4,87.9,87,15.98,24.43,15.88,0.719,40.64,46.57,35.88,4.595,4.853,289.1,13.5,5.918,366.7952,15.15,0.07999972,0.1101778,0.1668463
"2018-07-07 18:50:00",74075,"CKVY",13.25,88.4,88.1,88.5,87.8,13.62,19.16,13.62,0.623,36.78,40.93,32.48,3.823,4.211,277.8,29.75,4.384,348.439,15.15,0.07999972,0.1101778,0.1668463
"2018-07-07 18:55:00",74076,"CKVY",13.26,87.5,87.8,88.7,87.1,18.41,20.33,13.14,0.819,37.69,41.8,31.64,3.438,3.655,271.9,16.75,7.453,327.2741,15.15,0.07999972,0.1101778,0.1668463
"2018-07-07 19:00:00",74077,"CKVY",13.26,87.2,87.2,87.5,86.9,20.91,22.04,18.07,0.923,41.42,43.8,38.86,3.184,3.255,264.8,12.91,4.603,311.405,15.15,0.06121717,0.08471376,0.1267707
"2018-07-07 19:05:00",74078,"CKVY",13.25,88,87.4,88,87.1,14.82,21.35,14.17,0.67,36.08,42.98,32.73,3.16,3.278,287.5,23.69,5.918,298.9324,15.14,0.06121717,0.08471376,0.1267707
"2018-07-07 19:10:00",74079,"CKVY",13.26,87.6,87.9,88.2,87.6,15.19,20.19,13.48,0.679,35.86,42.23,31.95,2.731,2.843,288.3,19.2,3.946,288.9452,15.14,0.06121717,0.08471376,0.1267707
"2018-07-07 19:15:00",74080,"CKVY",13.26,87.2,87.3,87.8,86.9,19.64,19.78,15.16,0.867,38.54,40.9,34.47,2.719,2.757,274,13.81,5.261,273.6636,15.14,0.04852432,0.06767493,0.08850447
"2018-07-07 19:20:00",74081,"CKVY",13.25,86.6,87,87.4,86.5,19.61,21.56,17.62,0.849,40.44,43.18,37.58,2.447,2.48,313,14.95,3.507,257.1431,15.14,0.04852432,0.06767493,0.08850447
"2018-07-07 19:25:00",74082,"CKVY",13.23,85.5,86.4,86.8,85.5,24.91,26.48,18.82,1.041,42.66,47.57,39.16,2.519,2.508,287.4,16.36,4.384,241.1434,15.14,0.04852432,0.06767493,0.08850447
"2018-07-07 19:30:00",74083,"CKVY",13.27,85.3,85.6,85.9,85.2,24.33,27.17,19.16,1.009,44.24,47.83,38.96,2.357,2.429,285.6,12.36,4.822,227.1519,15.14,0.03640639,0.05133179,0.05309876
"2018-07-07 19:35:00",74084,"CKVY",13.28,84.4,84.9,85.4,84.3,24.09,28.06,23.47,0.971,46.34,48.27,43.04,2.301,2.341,260.1,31.5,2.85,206.1115,15.14,0.03640639,0.05133179,0.05309876
"2018-07-07 19:40:00",74085,"CKVY",13.28,85.3,84.9,85.4,84.4,22.72,23.88,20.67,0.942,41.93,43.71,40.3,2.172,2.292,249.2,15.87,3.069,183.2978,15.14,0.03640639,0.05133179,0.05309876
"2018-07-07 19:45:00",74086,"CKVY",13.27,86.5,86.1,86.6,85.2,21.04,23.06,17.52,0.907,40.27,43.43,37.19,1.617,1.839,258.3,18.26,3.069,168.0405,15.14,0.02241163,0.03464734,0.0260467
"2018-07-07 19:50:00",74087,"CKVY",13.12,85.6,85.9,86.5,85.5,22.96,24.64,19.64,0.963,42.24,45.44,39.9,1.384,1.524,269.6,18.17,1.973,163.615,15.14,0.02241163,0.03464734,0.0260467
"2018-07-07 19:55:00",74088,"CKVY",13.05,84.4,85.2,86,84.3,24.12,25.63,21.42,0.973,43.35,46.39,41.74,1.191,1.238,273.7,18.33,2.63,160.887,15.14,0.02241163,0.03464734,0.0260467
"2018-07-07 20:00:00",74089,"CKVY",13,83.9,84.4,84.7,83.9,22.82,24.5,21.21,0.906,42.75,44.38,40.37,1.477,1.333,301,5.44,2.63,148.8932,15.14,0.0129618,0.02072729,0.01131485
"2018-07-07 20:05:00",74090,"CKVY",12.96,81.5,82.7,84,81.5,29.26,29.97,22.31,1.072,42.51,47.28,40.46,2.016,1.701,303.7,7.581,3.726,126.4067,15.14,0.0129618,0.02072729,0.01131485
"2018-07-07 20:10:00",74091,"CKVY",12.93,81.1,81.2,81.5,80.9,27.65,30.18,27.48,1.001,45.74,47.14,44.35,2.215,2.149,320.2,6.422,2.63,92.77322,15.13,0.0129618,0.02072729,0.01131485
"2018-07-07 20:15:00",74092,"CKVY",12.92,78.93,80.1,81.1,78.87,24.6,29.84,24.6,0.83,43.16,46.52,39.75,2.552,2.327,348.9,12.89,5.042,55.28297,15.13,0.003940802,0.007517247,0.003505124
"2018-07-07 20:20:00",74093,"CKVY",12.91,75.61,78.39,79.92,75.48,36.89,38.46,22.04,1.115,42.65,49.55,37.15,2.546,2.626,337,38.75,3.946,28.70465,15.13,0.003940802,0.007517247,0.003505124
"2018-07-07 20:25:00",74094,"CKVY",12.91,74.93,75.13,75.67,74.87,39.66,40.31,36.95,1.172,48.23,49.51,47.31,2.825,2.615,299.8,9.26,4.603,17.28657,15.13,0.003940802,0.007517247,0.003505124
"2018-07-07 20:30:00",74095,"CKVY",12.91,74.99,75.21,75.54,74.81,34.83,39.73,34.08,1.032,46.64,48.87,44.99,2.853,2.929,321.4,6.669,3.946,15.19261,15.13,0.004337201,0.007917779,0.0001532531
"2018-07-07 20:35:00",74096,"CKVY",12.91,72.83,73.77,74.99,72.83,37.23,37.23,34.11,1.026,44.89,46.09,43.72,3.298,3.024,310.6,8.2,5.699,20.73376,15.12,0.004337201,0.007917779,0.0001532531
"2018-07-07 20:40:00",74097,"CKVY",12.91,70.43,71.39,72.83,70.43,41.71,41.75,37.33,1.06,45.57,46.29,44.88,3.849,3.645,315,13.88,6.576,28.64627,15.12,0.004337201,0.007917779,0.0001532531
"2018-07-07 20:45:00",74098,"CKVY",12.9,70.68,70.4,70.74,70.12,37.71,42.67,37.67,0.966,45.16,46.58,43.59,4.093,3.963,341.3,10.27,4.165,32.54242,15.12,0.007599548,0.01210853,2.5E-07
"2018-07-07 20:50:00",74099,"CKVY",12.89,72.4,71.6,72.47,70.62,32.16,37.71,32.13,0.873,42.19,43.67,40.92,3.993,4.047,342.4,8.77,5.261,27.01838,15.12,0.007599548,0.01210853,2.5E-07
"2018-07-07 20:55:00",74100,"CKVY",12.89,71.3,71.86,72.47,70.99,32.1,33.94,31.45,0.84,41,41.55,39.93,3.857,3.891,339,6.563,5.48,18.3171,15.12,0.007599548,0.01210853,2.5E-07
"2018-07-07 21:00:00",74101,"CKVY",12.89,72.61,72.32,72.79,71.17,30.18,32.1,29.5,0.825,39.47,40.11,39,3.976,3.958,336.6,9.44,5.48,11.52043,15.11,0.008238783,0.01314936,2.5E-07
"2018-07-07 21:05:00",74102,"CKVY",12.89,71.88,72.11,72.67,71.75,32.72,32.72,30.18,0.873,40.19,41.04,39.61,3.535,3.745,355.9,18.24,3.069,7.633166,15.11,0.008238783,0.01314936,2.5E-07
"2018-07-07 21:10:00",74103,"CKVY",12.89,70.53,70.96,71.88,70.41,38.03,38.16,32.72,0.969,42.63,43.85,40.94,2.814,3.2,14.6,9.07,2.85,4.665735,15.11,0.008238783,0.01314936,2.5E-07
"2018-07-07 21:15:00",74104,"CKVY",12.88,69.11,69.63,70.65,68.99,38.34,38.88,37.75,0.931,43.16,44.12,42.41,1.591,2.184,15.15,30.57,0.877,2.67046,15.11,0.003722812,0.006877685,2.5E-07
"2018-07-07 21:20:00",74105,"CKVY",12.88,69.92,69.35,69.92,69.05,37.79,38.61,37.31,0.943,42.83,43.19,42.28,0.922,1.215,343.5,20.74,1.754,1.602157,15.11,0.003722812,0.006877685,2.5E-07
"2018-07-07 21:25:00",74106,"CKVY",12.88,68.44,69.58,70.22,68.44,42.17,42.79,37.58,1,44.05,45.53,42.95,0.854,0.916,30.12,15.9,2.85,0.9533054,15.11,0.003722812,0.006877685,2.5E-07
"2018-07-07 21:30:00",74107,"CKVY",12.88,62.15,64.82,68.44,62.15,60.31,60.31,42.17,1.15,47.21,48.49,44.52,1.824,1.239,148.7,29.36,4.384,0.5302108,15.11,-0.005230658,-0.007017658,2.5E-07
"2018-07-07 21:35:00",74108,"CKVY",12.88,63.21,61.85,63.21,61.04,56.35,64.32,55.93,1.115,48.2,49.12,46.85,2.701,2.345,150.3,5.78,3.946,0.2746038,15.11,-0.005230658,-0.007017658,2.5E-07
"2018-07-07 21:40:00",74109,"CKVY",12.88,63.6,63.13,63.6,62.91,62.72,65.98,56.11,1.258,48.99,51.86,47.19,2.572,2.614,152,9.67,2.411,0.1419018,15.11,-0.005230658,-0.007017658,2.5E-07
"2018-07-07 21:45:00",74110,"CKVY",12.86,63.54,63.41,63.66,63.05,60.3,63.41,60.23,1.207,50.16,50.75,49.42,2.095,2.401,224.7,46.59,2.192,0.07868934,15.11,-0.001695734,-0.001498858,2.5E-07
"2018-07-07 21:50:00",74111,"CKVY",12.87,61.14,62.77,63.67,60.83,61.09,61.39,55.61,1.123,47.99,49.53,47.01,1.821,1.903,235.1,86.7,4.822,0.02281861,15.11,-0.001695734,-0.001498858,2.5E-07
"2018-07-07 21:55:00",74112,"CKVY",12.87,63.67,62.15,63.73,61.08,55.33,61.09,54.68,1.112,47.3,47.8,46.56,1.894,1.828,338.5,49.37,2.192,0.0001035368,15.11,-0.001695734,-0.001498858,2.5E-07
"2018-07-07 22:00:00",74113,"CKVY",12.87,64.9,64.64,65.39,63.54,49.92,55.26,49.51,1.048,46.41,47.43,45.48,1.868,1.908,263,36.42,2.411,0,15.1,-0.002877648,-0.003274124,2.5E-07
"2018-07-07 22:05:00",74114,"CKVY",12.87,62.37,64.87,65.64,62.37,60.61,60.61,47.66,1.164,46.43,48.68,45.04,1.684,1.751,276.5,18,4.822,0,15.1,-0.002877648,-0.003274124,2.5E-07
"2018-07-07 22:10:00",74115,"CKVY",12.86,62.44,60.8,62.5,59.85,52.32,63.96,52.19,1.008,46.75,48.74,44.33,2.164,1.976,328.6,36.71,4.165,0,15.1,-0.002877648,-0.003274124,2.5E-07
"2018-07-07 22:15:00",74116,"CKVY",12.87,60.11,60.89,62.57,59.74,58.56,59.24,51.98,1.039,45.71,46.81,44.54,2.662,2.276,279.8,61.65,5.918,0,15.1,-0.002515235,-0.002711464,2.5E-07
"2018-07-07 22:20:00",74117,"CKVY",12.86,62.77,61.3,62.84,60.11,49.05,58.63,48.77,0.956,44.35,45.66,43.07,3.646,3.225,331.5,25.5,6.357,0,15.1,-0.002515235,-0.002711464,2.5E-07
"2018-07-07 22:25:00",74118,"CKVY",12.86,62.28,62.93,63.58,62.22,50.86,50.86,46.65,0.974,43.24,43.89,42.6,3.416,3.616,324.3,73.5,5.261,0,15.1,-0.002515235,-0.002711464,2.5E-07
"2018-07-07 22:30:00",74119,"CKVY",12.86,61.61,61.22,62.28,60.62,52.82,55.76,50.97,0.988,44.47,45.15,43.77,3.041,3.356,308.5,18.5,2.85,0,15.1,0.001648554,0.003364999,2.5E-07
"2018-07-07 22:35:00",74120,"CKVY",12.86,63.33,61.83,63.33,61.36,47.13,53.98,46.93,0.937,43.86,44.82,42.19,2.574,2.806,307.7,13.75,4.822,0,15.11,0.001648554,0.003364999,2.5E-07
"2018-07-07 22:40:00",74121,"CKVY",12.85,61.61,63.15,64.5,61.61,53.16,53.16,44.49,0.994,43.6,44.98,42.12,2.231,2.364,57.06,69.21,3.069,0,15.11,0.001648554,0.003364999,2.5E-07
"2018-07-07 22:45:00",74122,"CKVY",12.85,58.15,59.39,61.61,58.15,60.76,60.8,53.16,1.005,44.56,44.96,44.07,2.254,2.243,194.8,10.61,3.507,0,15.11,-0.0008876151,-0.0002341587,2.5E-07
"2018-07-07 22:50:00",74123,"CKVY",12.84,60,59.24,60.13,58.09,55.21,60.8,55.18,0.975,44.09,44.8,43.82,1.799,2.03,243.8,16.64,2.63,0,15.11,-0.0008876151,-0.0002341587,2.5E-07
"2018-07-07 22:55:00",74124,"CKVY",12.85,59.76,60.36,60.87,59.76,55.87,56.62,52,0.978,43.75,44.85,42.83,2.387,2.022,204.6,28.14,6.357,0,15.11,-0.0008876151,-0.0002341587,2.5E-07
"2018-07-07 23:00:00",74125,"CKVY",12.85,58.77,59.39,59.76,58.71,57.65,57.68,55.39,0.975,43.74,44.1,43.45,2.671,2.522,211.6,3.832,3.507,0,15.11,-0.002028255,-0.001977551,2.5E-07
"2018-07-07 23:05:00",74126,"CKVY",12.84,56.51,57.22,58.9,55.89,62.9,64.99,57.65,0.98,43.98,44.73,43.31,2.493,2.583,54.95,80.5,3.069,0,15.11,-0.002028255,-0.001977551,2.5E-07
"2018-07-07 23:10:00",74127,"CKVY",12.83,56.77,56.87,57.07,56.45,64.04,64.82,62.12,1.007,44.48,45.38,43.86,1.562,1.971,243.8,19.47,1.973,0,15.11,-0.002028255,-0.001977551,2.5E-07
"2018-07-07 23:15:00",74128,"CKVY",12.84,55.6,56.19,56.83,55.6,62.22,64.69,62.22,0.938,44.14,44.84,42.9,1.05,1.253,253.6,18.59,2.85,0,15.11,-0.003234048,-0.003878935,2.5E-07
"2018-07-07 23:20:00",74129,"CKVY",12.83,55.84,56.02,56.46,55.47,60.17,62.15,58.63,0.915,42.32,42.93,42.01,1.801,1.396,234.5,12.27,5.918,0,15.11,-0.003234048,-0.003878935,2.5E-07
"2018-07-07 23:25:00",74130,"CKVY",12.83,55.84,55.66,56.09,55.23,59.55,61.3,58.59,0.906,42.02,42.44,41.57,2.281,2.079,226,35.63,4.384,0,15.11,-0.003234048,-0.003878935,2.5E-07
"2018-07-07 23:30:00",74131,"CKVY",12.83,56.71,55.72,56.77,55.23,57.56,61.3,57.56,0.903,42.07,42.38,41.74,2.434,2.398,290.6,17.69,3.288,0,15.11,-0.002996026,-0.0035022,2.5E-07
"2018-07-07 23:35:00",74132,"CKVY",12.83,57.02,56.87,57.08,56.58,55.78,58.08,55.78,0.885,41.87,42.23,41.34,1.615,2.084,231.9,41.33,4.384,0,15.11,-0.002996026,-0.0035022,2.5E-07
"2018-07-07 23:40:00",74133,"CKVY",12.83,57.32,57.28,57.45,56.95,55.23,55.75,54.65,0.886,41.27,41.48,41.03,1.288,1.421,232.6,40.67,2.411,0,15.11,-0.002996026,-0.0035022,2.5E-07
"2018-07-07 23:45:00",74134,"CKVY",12.82,56.95,57,57.39,56.65,56.26,56.88,55.23,0.891,41.58,41.91,41.28,0.868,1.115,186.9,24.78,1.754,0,15.11,-0.003947775,-0.004993662,2.5E-07
"2018-07-07 23:50:00",74135,"CKVY",12.82,56.09,56.74,57.2,55.91,60.13,60.17,55.78,0.923,41.81,42.48,41.34,0.952,0.867,193.6,60.54,2.63,0,15.11,-0.003947775,-0.004993662,2.5E-07
"2018-07-07 23:55:00",74136,"CKVY",12.81,55.23,55.71,56.09,55.04,61.81,63.42,59.21,0.919,42.49,43.4,41.86,1.097,1.007,56.06,24.55,2.63,0,15.11,-0.003947775,-0.004993662,2.5E-07
"2018-07-08 00:00:00",74137,"CKVY",12.81,56.77,55.94,56.77,55.17,58.66,61.74,58.66,0.923,42.45,42.78,42.11,1.485,1.32,63.67,17.23,3.069,0,15.11,-0.005531278,-0.00766464,2.5E-07
"2018-07-08 00:05:00",74138,"CKVY",12.8,56.91,57.03,57.33,56.71,58.57,58.8,57.02,0.926,42.32,42.78,41.94,1.542,1.445,332.1,37.11,3.288,0,15.11,-0.005531278,-0.00766464,2.5E-07
"2018-07-08 00:10:00",74139,"CKVY",12.82,54.26,54.88,56.97,54.2,67.34,69.43,58.67,0.967,43.35,44.73,42.08,1.916,1.803,273.2,11.4,3.069,0,15.11,-0.005531278,-0.00766464,2.5E-07
"2018-07-08 00:15:00",74140,"CKVY",12.81,56.74,55.36,56.92,54.2,63.03,67.9,62.72,0.99,43.89,44.59,43.25,2.301,2.03,302.5,18.24,3.946,0,15.11,-0.00366231,-0.004558889,2.5E-07
"2018-07-08 00:20:00",74141,"CKVY",12.81,53.65,54.99,56.74,53.53,68.79,68.83,63.13,0.966,43.98,44.45,43.49,3.101,2.737,261.6,18.56,5.261,0,15.11,-0.00366231,-0.004558889,2.5E-07
"2018-07-08 00:25:00",74142,"CKVY",12.81,52.73,53.39,53.65,52.73,73.35,73.35,68.83,0.996,44.36,44.95,43.58,3.292,3.18,199.5,23.18,4.384,0,15.11,-0.00366231,-0.004558889,2.5E-07
"2018-07-08 00:30:00",74143,"CKVY",12.81,51.87,51.99,52.79,51.62,76.4,77.77,73.35,1.005,44.71,45.23,44.24,3.399,3.382,176.1,6.745,4.165,0,15.11,-0.001740963,-0.001682811,2.5E-07
"2018-07-08 00:35:00",74144,"CKVY",12.8,51.8,51.81,51.93,51.62,73.38,76.78,73.38,0.963,44.24,44.87,43.59,2.879,3.201,162.2,7.925,3.946,0,15.11,-0.001740963,-0.001682811,2.5E-07
"2018-07-08 00:40:00",74145,"CKVY",12.8,52.05,52.08,52.24,51.8,72.56,73.42,71.81,0.961,43.48,43.76,43.28,2.231,2.554,156.3,70.73,1.973,0,15.11,-0.001740963,-0.001682811,2.5E-07
"2018-07-08 00:45:00",74146,"CKVY",12.8,50.57,51.46,52.17,50.51,81.4,81.4,72.53,1.021,44.31,45.17,43.52,2.206,2.131,308.3,12.16,4.822,0,15.11,-0.002853333,-0.003321695,2.5E-07
"2018-07-08 00:50:00",74147,"CKVY",12.79,50.94,49.82,51.06,49.09,78.29,85.3,78.29,0.995,44.81,45.14,44.31,2.899,2.507,281.6,10.07,5.699,0,15.11,-0.002853333,-0.003321695,2.5E-07
"2018-07-08 00:55:00",74148,"CKVY",12.79,52.24,51.4,52.3,50.82,74.24,78.35,74.24,0.99,44.24,44.56,43.93,4.373,3.565,281.5,7.051,8.11,0,15.11,-0.002853333,-0.003321695,2.5E-07
"2018-07-08 01:00:00",74149,"CKVY",12.79,53.22,52.78,53.35,52.24,68.96,74.24,68.96,0.953,44.15,44.46,43.33,5.084,4.848,283.5,11.86,7.014,0,15.11,-0.001774,-0.00176645,2.5E-07
"2018-07-08 01:05:00",74150,"CKVY",12.78,53.66,53.57,53.97,53.16,67.32,70.06,67.32,0.946,43.62,43.9,43.1,4.974,5.018,296,8.26,6.357,0,15.11,-0.001774,-0.00176645,2.5E-07
"2018-07-08 01:10:00",74151,"CKVY",12.78,53.79,53.88,54.03,53.66,66.57,67.42,66.4,0.939,43.14,43.44,42.84,4.706,4.9,308.9,10.86,5.699,0,15.11,-0.001774,-0.00176645,2.5E-07
"2018-07-08 01:15:00",74152,"CKVY",12.78,54.04,53.83,54.1,53.66,64.99,66.6,64.99,0.926,42.77,43.09,42.48,4.477,4.537,327.5,8.42,5.918,0,15.11,0.001181226,0.002258057,2.5E-07
"2018-07-08 01:20:00",74153,"CKVY",12.78,53.73,53.9,54.1,53.67,65.58,65.79,64.93,0.924,42.58,42.73,42.43,4.369,4.441,357.2,10.06,4.822,0,15.11,0.001181226,0.002258057,2.5E-07
"2018-07-08 01:25:00",74154,"CKVY",12.77,53.86,53.77,53.92,53.61,64.45,65.55,64.41,0.912,42.3,42.55,42.11,3.993,4.258,12.81,16.12,5.48,0,15.11,0.001181226,0.002258057,2.5E-07
"2018-07-08 01:30:00",74155,"CKVY",12.77,51.2,52.39,53.98,51.14,71.96,73.23,64.35,0.923,42.9,43.49,42.15,3.161,3.54,189.1,46.83,3.069,0,15.11,0.000276219,0.001103608,2.5E-07
"2018-07-08 01:35:00",74156,"CKVY",12.77,50.04,51.04,51.52,49.97,77.41,77.41,71.89,0.951,43.22,43.56,42.35,2.455,2.785,250.9,16.24,2.63,0,15.11,0.000276219,0.001103608,2.5E-07
"2018-07-08 01:40:00",74157,"CKVY",12.76,50.53,50.01,50.6,49.6,76.83,78.58,76.11,0.962,43.29,43.64,43.08,2.011,2.157,276.8,11.04,3.069,0,15.11,0.000276219,0.001103608,2.5E-07
"2018-07-08 01:45:00",74158,"CKVY",12.76,49.37,49.93,50.6,49.37,79.37,79.51,75.84,0.951,43.28,43.75,42.76,1.452,1.772,222.3,21.48,1.315,0,15.11,-0.00359308,-0.00445679,2.5E-07
"2018-07-08 01:50:00",74159,"CKVY",12.76,49.37,49.3,49.49,49.12,79.82,79.99,79.17,0.957,43.28,43.52,43.06,1.197,1.288,213.9,9.6,1.973,0,15.11,-0.00359308,-0.00445679,2.5E-07
"2018-07-08 01:55:00",74160,"CKVY",12.76,49.31,49.5,49.74,49.24,78.24,79.82,77.8,0.936,43.2,43.46,42.84,1.211,1.192,242.2,7.876,3.069,0,15.11,-0.00359308,-0.00445679,2.5E-07
"2018-07-08 02:00:00",74161,"CKVY",12.76,49.49,49.19,49.55,49,75.71,78.76,75.71,0.912,42.51,42.92,42.13,2.399,1.757,251.4,4.467,5.042,0,15.11,-0.005070297,-0.006898733,2.5E-07
"2018-07-08 02:05:00",74162,"CKVY",12.75,48.5,48.94,49.61,48.38,80.7,80.9,75.43,0.936,42.15,42.93,41.72,2.883,2.815,262.5,78.59,4.384,0,15.11,-0.005070297,-0.006898733,2.5E-07
"2018-07-08 02:10:00",74163,"CKVY",12.74,49.18,48.67,49.24,48.38,80.2,81.5,80.1,0.954,43.05,43.43,42.69,2.494,2.689,233.4,65.03,1.973,0,15.11,-0.005070297,-0.006898733,2.5E-07
"2018-07-08 02:15:00",74164,"CKVY",12.75,49,49.32,49.68,48.87,78.9,80.2,77.76,0.933,43.04,43.49,42.58,1.597,2.116,171.9,28.22,1.973,0,15.11,-0.00332766,-0.004039712,2.5E-07
"2018-07-08 02:20:00",74165,"CKVY",12.73,49.37,49.12,49.55,48.81,78.35,79.14,77.66,0.939,42.76,42.97,42.55,1.152,1.245,94,30.1,1.754,0,15.11,-0.00332766,-0.004039712,2.5E-07
"2018-07-08 02:25:00",74166,"CKVY",12.74,49.61,49.41,49.8,49,78.28,79.92,77.9,0.947,43.1,43.32,42.8,1.424,1.326,36.26,9.33,2.411,0,15.11,-0.00332766,-0.004039712,2.5E-07
"2018-07-08 02:30:00",74167,"CKVY",12.74,49.31,49.42,49.68,49.12,79.51,79.55,77.39,0.951,42.9,43.33,42.56,1.083,1.248,58.91,17.11,1.534,0,15.11,-0.005310921,-0.007325653,2.5E-07
"2018-07-08 02:35:00",74168,"CKVY",12.74,49.61,49.41,49.61,49.12,77.46,82.5,77.46,0.937,43.75,44.42,42.86,1.392,1.207,73.8,16.65,3.069,0,15.11,-0.005310921,-0.007325653,2.5E-07
"2018-07-08 02:40:00",74169,"CKVY",12.74,50.17,49.79,50.17,49.55,77.15,78.18,76.74,0.953,43.06,43.35,42.63,1.316,1.366,39.57,5.323,2.411,0,15.11,-0.005310921,-0.007325653,2.5E-07
"2018-07-08 02:45:00",74170,"CKVY",12.73,50.36,50.24,50.36,50.05,74.75,77.08,74.75,0.929,42.78,43.3,42.47,1.411,1.39,36.62,3.956,1.315,0,15.11,-0.005223922,-0.0071691,2.5E-07
"2018-07-08 02:50:00",74171,"CKVY",12.73,51.48,50.94,51.54,50.29,68.27,74.75,68.27,0.885,41.96,42.82,41.29,1.063,1.215,138.9,39.79,2.85,0,15.12,-0.005223922,-0.0071691,2.5E-07
"2018-07-08 02:55:00",74172,"CKVY",12.73,51.23,51.38,51.6,51.17,68.62,68.62,67.56,0.881,41.19,41.52,40.94,1.145,1.108,182,15.82,3.507,0,15.12,-0.005223922,-0.0071691,2.5E-07
"2018-07-08 03:00:00",74173,"CKVY",12.73,50.12,50.84,51.29,50.06,73.73,73.73,68.59,0.909,41.84,42.31,41.18,1.589,1.292,214.4,22.2,3.507,0,15.12,-0.005231438,-0.007191127,2.5E-07
"2018-07-08 03:05:00",74174,"CKVY",12.73,47.28,48.86,50.12,47.28,82.4,82.4,73.7,0.913,42.11,42.57,41.82,2.155,1.879,231,7.629,4.165,0,15.12,-0.005231438,-0.007191127,2.5E-07
"2018-07-08 03:10:00",74175,"CKVY",12.72,46.85,46.58,47.28,46.17,90.6,90.9,82.4,0.988,43.26,44.32,42.1,2.541,2.354,209.4,7.218,4.384,0,15.12,-0.005231438,-0.007191127,2.5E-07
"2018-07-08 03:15:00",74176,"CKVY",12.72,46.79,46.92,47.04,46.73,85,90.5,85,0.925,43.41,44.29,42.55,2.333,2.558,204.6,19.56,2.85,0,15.12,-0.00406806,-0.00517825,2.5E-07
"2018-07-08 03:20:00",74177,"CKVY",12.71,47.1,47.07,47.41,46.67,85.2,87.7,85.1,0.937,43.24,43.81,42.44,1.928,2.184,24.32,8.35,2.192,0,15.12,-0.00406806,-0.00517825,2.5E-07
"2018-07-08 03:25:00",74178,"CKVY",12.71,47.9,47.51,47.97,47.1,81.2,85.2,81.2,0.922,42.83,43.13,42.41,1.39,1.585,329.9,35.51,1.973,0,15.12,-0.00406806,-0.00517825,2.5E-07
"2018-07-08 03:30:00",74179,"CKVY",12.71,46.92,47.26,47.97,46.86,83,83.1,80.8,0.908,42.03,42.49,41.82,1.526,1.44,287.5,5.854,2.63,0,15.12,-0.004734877,-0.006295409,2.5E-07
"2018-07-08 03:35:00",74180,"CKVY",12.71,46.31,46.61,47.05,46.25,84.6,84.6,83,0.904,41.96,42.21,41.76,1.019,1.268,290.6,0.143,0,0,15.12,-0.004734877,-0.006295409,2.5E-07
"2018-07-08 03:40:00",74181,"CKVY",12.71,46.31,46.16,46.43,45.94,87.2,87.6,84.6,0.932,42.24,42.76,41.66,0.859,0.962,76.2,37.21,1.754,0,15.12,-0.004734877,-0.006295409,2.5E-07
"2018-07-08 03:45:00",74182,"CKVY",12.7,46.5,46.33,46.68,45.94,86,87.8,86,0.926,42.69,43.06,42.17,0.915,0.783,29.09,14.43,2.85,0,15.12,-0.005837635,-0.008310268,2.5E-07
"2018-07-08 03:50:00",74183,"CKVY",12.7,45.14,46.26,46.87,45.08,87.5,87.5,82.7,0.895,41.98,42.84,40.83,1.781,1.313,289.8,45.87,3.726,0,15.12,-0.005837635,-0.008310268,2.5E-07
"2018-07-08 03:55:00",74184,"CKVY",12.7,45.94,45.62,46.06,44.95,88.8,90.1,87.6,0.935,42.71,43.04,41.6,2.019,1.908,274.1,15.69,3.069,0,15.12,-0.005837635,-0.008310268,2.5E-07
"2018-07-08 04:00:00",74185,"CKVY",12.7,46.5,46.11,46.62,45.76,86.4,89.9,86.4,0.929,43.05,43.38,42.62,2.225,2.141,278.8,6.214,3.288,0,15.12,-0.004828255,-0.00643133,2.5E-07
"2018-07-08 04:05:00",74186,"CKVY",12.7,45.63,46.19,46.56,45.57,83.4,86.3,83.4,0.869,41.92,42.7,40.85,2.334,2.32,254,7.353,3.507,0,15.12,-0.004828255,-0.00643133,2.5E-07
"2018-07-08 04:10:00",74187,"CKVY",12.69,44.4,45.03,45.63,44.4,87,87.1,82.9,0.865,40.67,40.91,40.45,2.882,2.608,238.8,4.548,3.946,0,15.12,-0.004828255,-0.00643133,2.5E-07
"2018-07-08 04:15:00",74188,"CKVY",12.69,44.09,44.17,44.52,43.78,85.9,87.5,85.9,0.843,40.43,41.05,39.86,2.998,2.975,259,16.77,4.165,0,15.12,-0.003644896,-0.004507417,2.5E-07
"2018-07-08 04:20:00",74189,"CKVY",12.69,46.06,44.9,46.06,44.03,82.9,85.9,82.9,0.877,40.36,41.17,40,2.791,2.868,289.7,21.08,3.069,0,15.12,-0.003644896,-0.004507417,2.5E-07
"2018-07-08 04:25:00",74190,"CKVY",12.69,47.05,46.78,47.18,46.06,78.89,82.9,78.89,0.867,41.14,41.34,40.82,2.313,2.618,329.1,8.9,3.069,0,15.12,-0.003644896,-0.004507417,2.5E-07
"2018-07-08 04:30:00",74191,"CKVY",12.68,47.36,47.24,47.61,46.87,77.79,79.09,77.79,0.865,40.94,41.17,40.59,1.485,1.904,340,6.782,1.096,0,15.12,-0.003504048,-0.004314793,2.5E-07
"2018-07-08 04:35:00",74192,"CKVY",12.68,45.82,46.67,47.48,45.82,82.2,82.3,77.35,0.862,40.75,40.99,40.37,0.857,1.172,162.4,78.37,1.534,0,15.12,-0.003504048,-0.004314793,2.5E-07
"2018-07-08 04:40:00",74193,"CKVY",12.67,45.69,45.75,45.94,45.51,83.6,83.6,82.1,0.872,40.92,41.15,40.66,0.244,0.479,83.7,17.79,0,0,15.12,-0.003504048,-0.004314793,2.5E-07
"2018-07-08 04:45:00",74194,"CKVY",12.67,46.31,45.77,46.31,45.45,83.1,84.2,83.1,0.888,41.17,41.49,40.84,0.141,0.175,74.7,0.071,0,0,15.12,-0.006458324,-0.009560389,0.000407978
"2018-07-08 04:50:00",74195,"CKVY",12.67,45.88,46.41,46.87,45.82,82.4,83.1,79.82,0.866,41.01,41.51,40.53,0.028,0.093,79.24,38.78,1.096,0,15.12,-0.006458324,-0.009560389,0.000407978
"2018-07-08 04:55:00",74196,"CKVY",12.67,43.97,44.69,45.88,43.97,87.8,87.8,82.4,0.859,40.56,40.89,40.31,0.267,0.189,217.5,25.83,1.973,0,15.12,-0.006458324,-0.009560389,0.000407978
"2018-07-08 05:00:00",74197,"CKVY",12.67,45.2,44.5,45.26,43.84,90.7,91.5,87.9,0.929,41.89,42.77,40.63,0.573,0.456,295.5,5.589,1.754,0,15.12,-0.007108243,-0.01100401,0.004505079
"2018-07-08 05:05:00",74198,"CKVY",12.67,45.02,45.55,45.94,45.02,87,90.7,85.7,0.885,41.97,42.73,41.35,1.347,0.89,300.4,7.957,4.165,0,15.12,-0.007108243,-0.01100401,0.004505079
"2018-07-08 05:10:00",74199,"CKVY",12.67,44.77,44.75,45.08,44.52,88.2,88.8,87,0.889,41.54,41.73,41.33,2.135,1.735,304.3,8.16,4.165,0,15.12,-0.007108243,-0.01100401,0.004505079
"2018-07-08 05:15:00",74200,"CKVY",12.66,44.71,44.86,45.08,44.59,87.4,88.2,87.3,0.879,41.39,41.67,41.09,2.749,2.418,302.3,6.86,3.288,0,15.12,0.001320902,0.002217543,0.01309448
"2018-07-08 05:20:00",74201,"CKVY",12.66,44.46,44.54,44.71,44.34,88,88.1,87.3,0.877,41.1,41.27,40.85,3.095,3.026,295.2,5.423,4.822,0,15.12,0.001320902,0.002217543,0.01309448
"2018-07-08 05:25:00",74202,"CKVY",12.66,44.47,44.48,44.65,44.28,87.8,88.4,87.8,0.875,41.2,41.36,41.01,2.808,2.951,309.3,12.81,3.288,0,15.12,0.001320902,0.002217543,0.01309448
"2018-07-08 05:30:00",74203,"CKVY",12.66,44.47,44.58,44.84,44.35,87.5,88.3,87.3,0.872,41.2,41.57,40.9,2.42,2.621,320.9,12.6,2.411,0,15.12,0.001999789,0.003415279,0.02982348
"2018-07-08 05:35:00",74204,"CKVY",12.66,44.35,44.25,44.47,43.98,89.1,89.6,87.3,0.884,41.15,41.62,40.63,1.308,1.858,343,8.69,1.534,0.02584479,15.13,0.001999789,0.003415279,0.02982348
"2018-07-08 05:40:00",74205,"CKVY",12.66,44.47,44.48,44.72,44.29,87.8,89.2,87.3,0.874,41.2,41.46,40.89,0.591,0.903,235.1,36.64,1.096,0.1309811,15.13,0.001999789,0.003415279,0.02982348
"2018-07-08 05:45:00",74206,"CKVY",12.66,44.42,44.46,44.6,44.29,86.5,88,86.5,0.86,40.98,41.27,40.64,0.902,0.685,272.5,9.71,3.507,0.3603707,15.13,0.001009297,0.001616746,0.0587769
"2018-07-08 05:50:00",74207,"CKVY",12.66,44.6,44.32,44.6,44.05,86.9,87.3,86.5,0.87,40.69,40.98,40.44,1.948,1.419,296.6,9.67,3.946,0.7919073,15.13,0.001009297,0.001616746,0.0587769
"2018-07-08 05:55:00",74208,"CKVY",12.66,45.96,45.3,45.96,44.54,83.1,86.9,83,0.876,41.05,41.2,40.84,2.914,2.444,310.3,7.19,3.726,1.457261,15.13,0.001009297,0.001616746,0.0587769
"2018-07-08 06:00:00",74209,"CKVY",12.64,43.99,45.43,45.9,43.99,84.1,84.1,81.6,0.823,40.53,41.06,39.38,2.592,2.845,261.8,71.68,3.288,2.522309,15.13,0.002436015,0.003887469,0.09427065
"2018-07-08 06:05:00",74210,"CKVY",12.65,42.26,43.27,44.05,42.26,87.9,88.5,84.1,0.805,39.62,39.99,38.91,2.136,2.26,164.5,15.69,3.726,4.099606,15.13,0.002436015,0.003887469,0.09427065
"2018-07-08 06:10:00",74211,"CKVY",12.66,41.95,41.76,42.26,41.52,93,93,88,0.841,39.29,40.09,38.84,1.922,2.07,175.4,7.898,3.069,6.200689,15.13,0.002436015,0.003887469,0.09427065
"2018-07-08 06:15:00",74212,"CKVY",12.66,44.86,43.34,44.92,41.89,86.3,93.6,86.3,0.873,41.04,41.45,40.02,1.87,1.84,230.4,20.22,1.973,8.673697,15.13,0.002542396,0.003489455,0.1333982
"2018-07-08 06:20:00",74213,"CKVY",12.67,46.34,45.91,46.46,44.92,81.6,86.3,81,0.873,40.89,41.14,40.69,1.652,1.854,235.9,10.16,1.534,11.31516,15.13,0.002542396,0.003489455,0.1333982
"2018-07-08 06:25:00",74214,"CKVY",12.67,44.36,45.36,46.34,44.3,85,85.1,81.6,0.844,40.41,41.14,39.81,1.093,1.31,340.4,73.66,1.534,14.02833,15.13,0.002542396,0.003489455,0.1333982
"2018-07-08 06:30:00",74215,"CKVY",12.68,44.3,44.16,44.43,43.93,88.4,88.5,85.1,0.875,40.56,41.18,40.06,0.844,1.02,66.5,19.82,1.534,16.8553,15.13,0.004042863,0.00519341,0.1743778
"2018-07-08 06:35:00",74216,"CKVY",12.69,45.41,45.06,45.54,44.36,84.5,88.4,84.5,0.873,41.19,41.42,41,0.864,0.782,29.35,30.34,2.411,26.44705,15.13,0.004042863,0.00519341,0.1743778
"2018-07-08 06:40:00",74217,"CKVY",12.7,46.03,45.78,46.09,45.48,84.1,84.5,83.2,0.889,41.17,41.63,40.93,1.41,1.157,15.92,5.831,2.63,42.93346,15.13,0.004042863,0.00519341,0.1743778
"2018-07-08 06:45:00",74218,"CKVY",12.71,47.51,46.59,47.64,46.03,79.19,84.1,79.19,0.885,41.65,41.85,41.41,1.846,1.604,353.2,7.299,2.85,61.99895,15.13,0.01029698,0.01172302,0.2166329
"2018-07-08 06:50:00",74219,"CKVY",12.72,48.56,48.09,48.56,47.51,78.57,79.19,78.54,0.914,41.83,42.34,41.37,1.752,1.851,314,10.3,1.754,76.97011,15.13,0.01029698,0.01172302,0.2166329
"2018-07-08 06:55:00",74220,"CKVY",12.72,49.43,49.05,49.55,48.56,76.55,78.57,75.76,0.92,42.21,42.45,41.95,1.192,1.517,310.1,7.19,1.534,87.79428,15.14,0.01029698,0.01172302,0.2166329
"2018-07-08 07:00:00",74221,"CKVY",12.74,49.61,49.67,49.8,49.49,80.7,81.1,76.31,0.976,43.51,44.14,42.42,0.842,0.974,314.2,11.3,1.754,98.93252,15.14,0.01496285,0.01726229,0.2593914
"2018-07-08 07:05:00",74222,"CKVY",12.75,50.17,49.84,50.17,49.55,80.1,80.8,79.36,0.989,44.03,44.32,43.71,0.662,0.79,295.1,20.77,1.534,110.1569,15.14,0.01496285,0.01726229,0.2593914
"2018-07-08 07:10:00",74223,"CKVY",12.76,50.29,50.36,50.54,50.17,82.1,82.1,79.36,1.018,44.61,45.05,44.05,0.917,0.704,266.9,11.1,2.411,122.2671,15.14,0.01496285,0.01726229,0.2593914
"2018-07-08 07:15:00",74224,"CKVY",12.77,50.73,50.34,50.73,50.11,82.6,83.4,82.1,1.041,45.33,45.65,44.93,1.092,1.073,262.9,9.48,2.85,134.5615,15.15,0.01896809,0.02092466,0.3018315
"2018-07-08 07:20:00",74225,"CKVY",12.78,51.22,50.94,51.28,50.66,79.81,82.6,79.77,1.025,45.42,45.75,45.15,1.437,1.243,216.5,23.84,2.192,147.3855,15.15,0.01896809,0.02092466,0.3018315
"2018-07-08 07:25:00",74226,"CKVY",12.8,53.01,52.08,53.07,51.22,72.47,79.77,72.47,0.994,45.36,45.99,44.35,1.11,1.312,155.6,44.96,1.534,160.1938,15.15,0.01896809,0.02092466,0.3018315
"2018-07-08 07:30:00",74227,"CKVY",12.82,53.38,53.24,53.5,52.89,70.85,73.19,70.44,0.985,44.44,45.15,43.91,1.013,0.982,126.4,11.69,2.192,173.7534,15.16,0.02496963,0.02783023,0.3451694
"2018-07-08 07:35:00",74228,"CKVY",12.85,53.87,53.68,54,53.26,70.68,73.63,69.24,1,44.52,45.67,43.7,0.982,0.99,133.3,23.93,2.192,188.0627,15.16,0.02496963,0.02783023,0.3451694
"2018-07-08 07:40:00",74229,"CKVY",12.87,54.61,54.18,54.73,53.81,69.1,72.08,68.96,1.005,44.73,45.29,44.19,1.619,1.287,162,13.2,3.288,202.6409,15.16,0.02496963,0.02783023,0.3451694
"2018-07-08 07:45:00",74230,"CKVY",12.92,54.6,54.66,54.92,54.36,67.1,69.03,65.46,0.976,44.14,44.87,43.16,2.482,2.044,184.5,11.05,5.261,217.0238,15.16,0.03211185,0.03621907,0.3889755
"2018-07-08 07:50:00",74231,"CKVY",12.98,55.53,55.02,55.59,54.54,69.5,70.6,67.17,1.045,45.04,46.09,43.96,2.989,2.781,185.5,10.71,4.603,231.0134,15.16,0.03211185,0.03621907,0.3889755
"2018-07-08 07:55:00",74232,"CKVY",13.03,55.27,55.37,55.71,55.09,66.48,70.7,66.13,0.99,45.4,46.17,44.23,2.994,3.013,210.2,11,3.726,245.0618,15.16,0.03211185,0.03621907,0.3889755
"2018-07-08 08:00:00",74233,"CKVY",13.1,55.94,55.61,56.13,55.21,61.47,67.64,61.05,0.938,44.34,45.29,42.74,2.571,2.81,207.6,13.51,3.726,259.2167,15.17,0.03977555,0.04642485,0.4314816
"2018-07-08 08:05:00",74234,"CKVY",13.16,57.05,56.48,57.06,56.07,61.43,64.28,60.88,0.976,43.91,44.61,43,2.349,2.45,208,15.48,3.507,273.9153,15.17,0.03977555,0.04642485,0.4314816
"2018-07-08 08:10:00",74235,"CKVY",13.23,58.54,57.75,58.54,56.99,60.16,62.19,58.72,1.008,44.3,44.95,43.58,2.337,2.32,188.4,20.34,3.507,288.8141,15.17,0.03977555,0.04642485,0.4314816
"2018-07-08 08:15:00",74236,"CKVY",13.31,59.03,58.89,59.21,58.41,59.92,61.33,58.34,1.022,45.02,45.8,44.26,2.433,2.356,173.1,16.21,4.822,304.2467,15.17,0.04787761,0.05531556,0.4740108
"2018-07-08 08:20:00",74237,"CKVY",13.38,59.4,59.1,59.4,58.84,60.78,62.01,58.96,1.051,45.35,46.3,44.63,2.983,2.666,179.6,12.62,5.48,319.8506,15.17,0.04787761,0.05531556,0.4740108
"2018-07-08 08:25:00",74238,"CKVY",13.43,60.08,59.79,60.14,59.28,60.5,62.8,60.5,1.072,46.55,47.21,45.85,3.378,3.206,161.9,15.51,5.48,335.3866,15.17,0.04787761,0.05531556,0.4740108
"2018-07-08 08:30:00",74239,"CKVY",13.48,60.2,59.82,60.26,59.52,60.78,62.12,57.14,1.081,45.9,47.07,44.64,3.6,3.508,162.4,15.92,5.48,350.7784,15.17,0.05652698,0.06596061,0.5136926
"2018-07-08 08:35:00",74240,"CKVY",13.54,60.56,60.37,60.75,60.13,61.39,63.38,59.99,1.106,47.04,48.03,46.51,3.641,3.611,164.8,15.7,6.138,365.8503,15.17,0.05652698,0.06596061,0.5136926
"2018-07-08 08:40:00",74241,"CKVY",13.64,60.87,60.33,60.99,60,59.95,63.79,59.74,1.092,47.18,48.23,46.05,3.931,3.803,148.1,19.09,6.357,380.9613,15.18,0.05652698,0.06596061,0.5136926
"2018-07-08 08:45:00",74242,"CKVY",13.67,62.22,61.57,62.22,60.87,55.93,61.11,54.83,1.069,46.62,47.87,45.34,3.952,3.948,166.2,21.13,5.699,395.814,15.18,0.06452907,0.07570371,0.552447
"2018-07-08 08:50:00",74243,"CKVY",13.6,63.02,62.41,63.02,62.09,52.91,57.61,52.88,1.04,46.61,47.32,45.42,3.697,3.858,152.2,17.06,4.822,410.8072,15.18,0.06452907,0.07570371,0.552447
"2018-07-08 08:55:00",74244,"CKVY",13.55,64.24,63.29,64.31,62.83,50.68,54.55,50.58,1.04,45.72,46.94,44.63,3.028,3.362,152.1,20.95,5.042,425.9082,15.18,0.06452907,0.07570371,0.552447
"2018-07-08 09:00:00",74245,"CKVY",13.51,65.04,64.69,65.11,64.18,51.6,52.43,49.44,1.089,46.09,46.88,45.45,2.561,2.838,144.5,36.82,4.384,441.1108,15.18,0.07446624,0.08701804,0.5915617
"2018-07-08 09:05:00",74246,"CKVY",13.49,65.29,64.96,65.29,64.67,53.83,54.65,50.75,1.145,47.11,48.35,46.26,2.34,2.451,158.5,16.43,4.384,456.1104,15.18,0.07446624,0.08701804,0.5915617
"2018-07-08 09:10:00",74247,"CKVY",13.46,65.04,65.42,65.97,64.92,52.25,53.9,49.13,1.102,47.1,48.25,46.18,1.943,2.137,208.8,60.73,3.507,470.6778,15.18,0.07446624,0.08701804,0.5915617
"2018-07-08 09:15:00",74248,"CKVY",13.46,66.02,65.47,66.02,64.98,50.77,54.1,50.77,1.108,47.44,48.64,46.98,1.616,1.774,230.9,30.57,2.63,484.8499,15.18,0.08116675,0.09178889,0.6270463
"2018-07-08 09:20:00",74249,"CKVY",13.45,66.57,66.19,66.63,65.65,51.63,52.73,49.78,1.149,47.43,48.24,46.97,1.061,1.332,326.2,73.76,2.411,498.6583,15.18,0.08116675,0.09178889,0.6270463
"2018-07-08 09:25:00",74250,"CKVY",13.45,68.35,67.45,68.72,66.44,47.24,54.06,47.24,1.117,48.38,49.81,47.32,1.032,1.019,335.9,73.93,2.85,512.5807,15.19,0.08116675,0.09178889,0.6270463
"2018-07-08 09:30:00",74251,"CKVY",13.44,68.46,67.79,68.47,67.29,47.51,50.66,47.24,1.128,47.81,48.94,47.29,1.307,1.169,221.5,29.62,3.288,526.6655,15.19,0.08828427,0.09732597,0.6610624
"2018-07-08 09:35:00",74252,"CKVY",13.44,68.77,69.01,69.88,68.46,47.95,49.15,46.2,1.151,48.35,49.54,47.54,1.438,1.319,222.9,52.22,4.165,540.7036,15.19,0.08828427,0.09732597,0.6610624
"2018-07-08 09:40:00",74253,"CKVY",13.44,69.57,68.81,69.57,68.34,49.49,50.49,46.34,1.221,48.47,49.9,47.78,1.822,1.682,331.4,29.41,4.165,553.9882,15.19,0.08828427,0.09732597,0.6610624
"2018-07-08 09:45:00",74254,"CKVY",13.43,70.31,69.84,70.31,69.45,50.87,51.14,46.75,1.287,49.7,51.44,48.32,2.021,1.933,303,25.52,4.822,567.7235,15.19,0.09782038,0.108963,0.6926345
"2018-07-08 09:50:00",74255,"CKVY",13.44,70.61,70.54,70.93,70.31,47.98,50.42,45.07,1.226,49.33,51.4,48.17,2.32,2.196,284.6,19.36,4.384,581.6093,15.19,0.09782038,0.108963,0.6926345
"2018-07-08 09:55:00",74256,"CKVY",13.44,71.1,70.66,71.28,70.18,45.96,49.42,42.77,1.194,48.17,50.61,47.09,2.964,2.593,340.1,22.04,6.138,595.9817,15.19,0.09782038,0.108963,0.6926345
"2018-07-08 10:00:00",74257,"CKVY",13.44,71.52,71.85,72.45,71.09,40.71,47.05,38.31,1.073,47.17,50.42,44.94,3.369,3.166,355.9,17.54,5.699,609.09,15.19,0.1085566,0.123766,0.7239092
"2018-07-08 10:05:00",74258,"CKVY",13.43,72.87,72.52,73.11,71.52,34.33,42.59,33.07,0.947,44.75,48.01,42.31,3.817,3.588,1.802,17.99,5.918,622.8575,15.19,0.1085566,0.123766,0.7239092
"2018-07-08 10:10:00",74259,"CKVY",13.43,74.78,73.88,75.03,72.87,32.38,35.5,31.32,0.952,43.5,45.35,42.01,3.024,3.435,353.9,31.65,3.507,636.8285,15.19,0.1085566,0.123766,0.7239092
"2018-07-08 10:15:00",74260,"CKVY",13.43,75.4,75.35,75.7,74.78,39.13,40.98,32,1.175,47.81,50.1,43.53,2.61,2.769,312.1,45.27,5.918,651.0398,15.19,0.1210446,0.1406309,0.7557263
"2018-07-08 10:20:00",74261,"CKVY",13.43,75.02,74.85,75.4,74.35,39.51,40.29,35.36,1.172,47.5,49.25,45.88,2.582,2.628,265.5,14.76,5.261,663.6588,15.19,0.1210446,0.1406309,0.7557263
"2018-07-08 10:25:00",74262,"CKVY",13.43,75.15,75.12,75.7,74.59,37.96,41.05,36.59,1.131,48.35,49.91,46.56,3.273,2.887,291.4,17.04,6.357,675.5654,15.19,0.1210446,0.1406309,0.7557263
"2018-07-08 10:30:00",74263,"CKVY",13.43,75.95,75.44,75.95,74.72,38.34,42.93,37.04,1.173,48.89,51.1,47.57,3.694,3.512,279.5,15.97,6.576,687.5235,15.19,0.1275745,0.1464532,0.7779512
"2018-07-08 10:35:00",74264,"CKVY",13.42,77.03,75.99,77.09,75.38,32.71,38.92,32,1.037,46.26,49.31,44.34,3.865,3.825,291.2,17.63,6.138,699.9318,15.19,0.1275745,0.1464532,0.7779512
"2018-07-08 10:40:00",74265,"CKVY",13.41,77.76,77.03,77.76,76.35,33.05,35.08,30.97,1.074,45.72,46.95,44.6,3.725,3.872,282.6,19.63,5.261,712.2141,15.19,0.1275745,0.1464532,0.7779512
"2018-07-08 10:45:00",74266,"CKVY",13.42,78.44,77.82,78.44,77.33,33.98,35.62,30.31,1.128,45.87,48.39,43.85,3.432,3.612,277.4,23.65,5.261,724.0204,15.19,0.1385253,0.1619466,0.8042321
"2018-07-08 10:50:00",74267,"CKVY",13.42,79.55,79.06,79.67,78.44,33.22,34.6,30.25,1.144,46.65,49.28,44.96,3.005,3.153,270,30.73,5.48,735.2516,15.2,0.1385253,0.1619466,0.8042321
"2018-07-08 10:55:00",74268,"CKVY",13.4,80.1,79.98,80.3,79.55,27.47,33.74,27.06,0.963,46.27,48.98,43.03,2.793,2.908,264.7,40.05,5.699,746.3419,15.2,0.1385253,0.1619466,0.8042321
"2018-07-08 11:00:00",74269,"CKVY",13.4,81.1,80.6,81.1,79.98,29.83,31.1,25.89,1.081,44.56,47.67,42.44,2.427,2.464,279.4,73.79,5.261,757.5618,15.2,0.1453402,0.1668119,0.8249286
"2018-07-08 11:05:00",74270,"CKVY",13.4,82,81,82,80.2,22.44,29.97,21.44,0.836,41.85,46.8,37.77,2.136,2.45,197.1,38,5.918,768.7242,15.2,0.1453402,0.1668119,0.8249286
"2018-07-08 11:10:00",74271,"CKVY",13.4,81.6,82.1,82.6,81.5,22.26,27.74,21.51,0.819,42.44,45.73,38.48,2.12,2.003,209.8,58.01,5.699,779.7299,15.2,0.1453402,0.1668119,0.8249286
"2018-07-08 11:15:00",74272,"CKVY",13.39,82.3,81.9,82.8,81.1,20.28,27.44,18.22,0.764,39.43,44.62,35.18,2.693,2.505,178.1,35.42,5.48,790.039,15.2,0.1513201,0.1721813,0.8486984
"2018-07-08 11:20:00",74273,"CKVY",13.39,82.8,83,83.5,82.3,20.38,22.47,18.46,0.78,38.34,40.73,35.8,3.014,2.651,165.8,31.09,5.48,800.4881,15.2,0.1513201,0.1721813,0.8486984
"2018-07-08 11:25:00",74274,"CKVY",13.38,82.7,82.8,83.2,82.2,20.07,22.98,17.19,0.765,37.04,41.18,33.55,3.118,3.119,152.9,52.22,5.48,810.4585,15.2,0.1513201,0.1721813,0.8486984
"2018-07-08 11:30:00",74275,"CKVY",13.38,84.5,83.8,84.9,82.7,21.95,22.39,16.4,0.888,36.48,41.99,32.87,2.403,2.704,171.9,41.49,5.042,820.2842,15.2,0.1603071,0.1849647,0.8687752
"2018-07-08 11:35:00",74276,"CKVY",13.38,85,84.7,85.4,84.3,19.52,23.11,18.8,0.802,39.56,43.12,37.45,1.998,2.328,158.1,60.06,4.822,823.7287,15.2,0.1603071,0.1849647,0.8687752
"2018-07-08 11:40:00",74277,"CKVY",13.37,86,85.2,86,84.8,19.79,23.35,17.19,0.839,39.46,43.96,35.68,1.618,1.815,206.4,38.65,4.384,819.225,15.2,0.1603071,0.1849647,0.8687752
"2018-07-08 11:45:00",74278,"CKVY",13.37,85.2,85.9,86.7,85.2,18.49,24.07,17.05,0.766,40.56,45.63,36.12,2.359,2.006,177.7,23.22,5.699,827.3123,15.2,0.160531,0.1816228,0.877555
"2018-07-08 11:50:00",74279,"CKVY",13.36,85.6,85.5,86,85.2,18.35,20.82,15.55,0.769,37.11,40.78,33.46,2.841,2.559,168.8,15.99,6.138,841.1302,15.2,0.160531,0.1816228,0.877555
"2018-07-08 11:55:00",74280,"CKVY",13.35,86,85.5,86,85,20.37,23.87,17.19,0.864,39.44,44.68,35.88,3.186,3.035,125.3,30.99,5.042,862.3791,15.2,0.160531,0.1816228,0.877555
"2018-07-08 12:00:00",74281,"CKVY",13.35,86.5,86.2,86.8,85.5,16.85,21.4,16.78,0.726,39.75,42.3,36.31,2.911,3.129,152.3,37.59,4.822,870.3658,15.2,0.1720921,0.1983198,0.8879555
"2018-07-08 12:05:00",74282,"CKVY",13.34,86.8,86.8,87.6,86.1,16.13,23.35,14.41,0.701,39.29,44.67,32.79,2.914,2.811,138.7,32.81,5.48,877.4817,15.2,0.1720921,0.1983198,0.8879555
"2018-07-08 12:10:00",74283,"CKVY",13.34,86,86.3,87,85.8,19.89,20.03,14.65,0.843,35.84,40.3,32.5,3.453,3.147,137.6,20.84,7.014,884.019,15.19,0.1720921,0.1983198,0.8879555
"2018-07-08 12:15:00",74284,"CKVY",13.34,86.9,86.8,87.2,86,18.11,19.68,15.1,0.791,37.52,40.43,33.92,4.148,3.769,143.6,17.25,7.453,890.3195,15.19,0.1779567,0.2065889,0.8954068
"2018-07-08 12:20:00",74285,"CKVY",13.33,87.7,87.1,88,86,18.93,21.29,17.08,0.847,40.36,43.45,36.73,4.694,4.558,141,23.53,8.33,896.4128,15.19,0.1779567,0.2065889,0.8954068
"2018-07-08 12:25:00",74286,"CKVY",13.31,85.9,87,87.8,85.9,20.74,21.63,17.73,0.878,40.82,43.05,38.28,4.918,4.774,131.7,12.37,8.11,902.1953,15.19,0.1779567,0.2065889,0.8954068
"2018-07-08 12:30:00",74287,"CKVY",13.32,87,86.4,87.1,85.8,22.08,23.34,19.37,0.968,42.21,44.63,39.73,5.389,5.155,138.3,11.52,9.43,907.6098,15.19,0.1877348,0.2238483,0.8936644
"2018-07-08 12:35:00",74288,"CKVY",13.31,87.4,87.3,88.1,86.6,22.59,25.81,20.16,1.001,44.04,47.72,41.68,6.219,5.724,146.9,14.69,10.08,912.7917,15.19,0.1877348,0.2238483,0.8936644
"2018-07-08 12:40:00",74289,"CKVY",13.31,87.7,87.2,87.8,86.4,20.2,22.73,19.72,0.903,42.91,44.81,40.49,6.704,6.562,135.2,12.68,10.08,917.5467,15.19,0.1877348,0.2238483,0.8936644
"2018-07-08 12:45:00",74290,"CKVY",13.31,88,87.8,88.2,87.4,21.6,23.52,18.86,0.977,43.53,46.11,40.41,6.7,6.647,134.3,14.94,9.86,921.7953,15.19,0.1962264,0.2389756,0.8901839
"2018-07-08 12:50:00",74291,"CKVY",13.31,88.6,88.6,89.1,88,19.65,23.34,18.62,0.905,44.19,46.38,40.68,7.08,6.85,142,12.84,12.71,925.017,15.19,0.1962264,0.2389756,0.8901839
"2018-07-08 12:55:00",74292,"CKVY",13.3,89.3,89,89.6,88.3,18.69,24.64,18.21,0.879,44.58,48.5,40.56,7.125,7.023,147.4,12.27,11.18,927.3797,15.19,0.1962264,0.2389756,0.8901839
"2018-07-08 13:00:00",74293,"CKVY",13.3,88.8,89.3,89.9,88.7,20.81,21.98,17.49,0.964,43.32,45.63,39.82,7.639,7.372,149.2,11.98,10.96,929.357,15.19,0.2027037,0.2498455,0.8860167
"2018-07-08 13:05:00",74294,"CKVY",13.3,88.9,89,89.5,88.6,20.81,22.66,17.87,0.968,43.29,46.07,40.17,7.86,7.818,142.2,10.52,12.49,931.7542,15.19,0.2027037,0.2498455,0.8860167
"2018-07-08 13:10:00",74295,"CKVY",13.3,89.4,89.6,90.4,88.6,22.59,24.78,18.42,1.069,45.58,49.11,40.39,8.46,8.11,149.8,11.24,12.93,934.38,15.19,0.2027037,0.2498455,0.8860167
"2018-07-08 13:15:00",74296,"CKVY",13.29,89.7,90,90.4,89.4,20.06,22.93,16.67,0.957,43.05,46.79,39.03,8.6,8.66,148.6,11.55,11.4,936.2303,15.19,0.2089254,0.2615183,0.879571
"2018-07-08 13:20:00",74297,"CKVY",13.29,90.6,90.4,90.9,89.7,19.2,22.93,17.76,0.942,43.85,47.2,41.11,8.11,8.26,152.1,16.92,11.18,937.4885,15.19,0.2089254,0.2615183,0.879571
"2018-07-08 13:25:00",74298,"CKVY",13.29,90.1,90.9,91.8,89.9,19.24,21.63,16.91,0.93,43.1,45.6,40.13,7.867,8.04,141,15.34,12.49,939.4183,15.19,0.2089254,0.2615183,0.879571
"2018-07-08 13:30:00",74299,"CKVY",13.28,91.1,90.3,91.3,89.7,18.55,22.79,17.46,0.924,43.06,47.54,40.16,8.06,7.937,143.3,14.54,13.59,943.7007,15.19,0.2118373,0.2650794,0.8709581
"2018-07-08 13:35:00",74300,"CKVY",13.28,91,90.9,91.3,90.5,20.88,24.71,18.55,1.038,45.89,50.15,42.42,8.47,8.28,153.7,14.23,14.03,952.0811,15.19,0.2118373,0.2650794,0.8709581
"2018-07-08 13:40:00",74301,"CKVY",13.27,92.4,91.6,92.6,91,18.2,23.13,17.79,0.944,45.17,48.53,41.53,8.62,8.61,151.8,10.97,12.49,956.649,15.19,0.2118373,0.2650794,0.8709581
"2018-07-08 13:45:00",74302,"CKVY",13.27,91.8,91.2,92.5,90.2,19.37,23.88,17.73,0.987,45.11,49.74,41.32,8.34,8.49,139.6,15.03,12.28,959.8128,15.19,0.2160156,0.2708601,0.8556044
"2018-07-08 13:50:00",74303,"CKVY",13.27,91.3,92,92.7,91.3,19.5,21.83,17.04,0.979,44.6,47.39,40.9,8.2,8.32,154.2,12.3,14.03,960.5424,15.18,0.2160156,0.2708601,0.8556044
"2018-07-08 13:55:00",74304,"CKVY",13.27,91.2,90.9,91.8,89.9,19.85,25.6,18.89,0.992,45.44,50.62,42.36,8.25,8.18,151.7,16.4,13.59,954.7681,15.18,0.2160156,0.2708601,0.8556044
"2018-07-08 14:00:00",74305,"CKVY",13.27,90.9,91.3,91.9,90.6,17.25,20.33,15.4,0.855,40.91,45.24,38.02,7.613,8.09,204.2,39.91,12.28,942.0765,15.18,0.2074439,0.2613882,0.8423653
"2018-07-08 14:05:00",74306,"CKVY",13.26,92.7,91.3,92.8,90.7,16.49,19.3,14.92,0.863,39.41,43.83,36.86,5.893,6.908,249.2,42.51,8.11,917.1107,15.18,0.2074439,0.2613882,0.8423653
"2018-07-08 14:10:00",74307,"CKVY",13.26,91.3,92,92.7,91.3,16.9,18.68,15.88,0.848,40.84,43.39,39.18,4.395,5.21,193.4,34.04,7.453,935.5167,15.18,0.2074439,0.2613882,0.8423653
"2018-07-08 14:15:00",74308,"CKVY",13.26,93.9,92.1,94.1,90.9,17.28,20.46,15.74,0.939,42.47,46.58,40.24,3.156,3.569,168.4,40.06,5.48,957.322,15.18,0.2092218,0.2507664,0.8275766
"2018-07-08 14:20:00",74309,"CKVY",13.25,92.5,92.3,93.9,91.7,19.02,19.3,15.36,0.99,41.08,44.58,39.13,2.927,2.987,187.8,59.07,5.699,980.429,15.18,0.2092218,0.2507664,0.8275766
"2018-07-08 14:25:00",74310,"CKVY",13.26,91.6,92.9,93.8,91.6,17.14,20.46,15.95,0.868,43.11,47.04,39.68,2.013,2.354,150.3,81.3,5.261,906.4714,15.18,0.2092218,0.2507664,0.8275766
"2018-07-08 14:30:00",74311,"CKVY",13.26,91.6,91.4,91.9,91,16.63,19.78,16.46,0.841,41.64,44.27,39.85,2.223,2.067,184.5,46.26,10.74,771.6368,15.18,0.1544421,0.1783585,0.8050722
"2018-07-08 14:35:00",74312,"CKVY",13.25,90.7,91.3,91.8,90.6,16.49,19.44,16.18,0.812,40.71,44.07,38.98,3.248,2.664,112.8,23.78,7.891,754.0211,15.18,0.1544421,0.1783585,0.8050722
"2018-07-08 14:40:00",74313,"CKVY",13.25,90.5,90,90.6,89.4,18.17,20.6,16.15,0.887,40.81,44.63,38.43,3.81,3.601,115.8,35.32,5.48,689.7333,15.18,0.1544421,0.1783585,0.8050722
"2018-07-08 14:45:00",74314,"CKVY",13.25,90.1,89.6,90.5,89.1,18.14,19.64,16.83,0.875,40.86,42.53,38.56,3.705,3.87,89.6,25.11,5.918,607.1183,15.18,0.1251493,0.1515591,0.7826086
"2018-07-08 14:50:00",74315,"CKVY",13.23,92.9,91.7,92.9,90,17.14,19.85,16.01,0.902,41.85,44.51,39.29,2.502,3.1,35.55,44.03,4.165,572.5134,15.18,0.1251493,0.1515591,0.7826086
"2018-07-08 14:55:00",74316,"CKVY",13.24,92.2,92.4,92.9,91.7,16.83,18.31,15.33,0.868,40.99,43.26,38.87,2.556,2.43,343.8,49.71,7.014,675.8866,15.18,0.1251493,0.1515591,0.7826086
"2018-07-08 15:00:00",74317,"CKVY",13.24,91.1,91,92.3,90.3,18.07,18.55,15.81,0.899,40.52,42.49,38.48,3.306,2.799,336.5,37.84,9.21,790.7139,15.18,0.1603929,0.1863119,0.7557189
"2018-07-08 15:05:00",74318,"CKVY",13.23,92,91.9,92.5,91.2,16.29,18.89,15.84,0.835,40.55,43.52,38.99,4.602,4.025,342.9,17.26,9.64,805.7865,15.17,0.1603929,0.1863119,0.7557189
"2018-07-08 15:10:00",74319,"CKVY",13.22,92.9,92.6,93,91.9,15.47,19.16,15.47,0.816,40.88,44.55,39.19,4.698,4.741,284.4,51.45,6.357,837.687,15.17,0.1603929,0.1863119,0.7557189
"2018-07-08 15:15:00",74320,"CKVY",13.23,90.1,91.6,93,90,18.41,18.41,15.4,0.889,39.96,43.75,37.97,4.067,4.433,348,45.59,5.261,847.5616,15.17,0.1642717,0.1989808,0.7275085
"2018-07-08 15:20:00",74321,"CKVY",13.23,89.5,89.2,90.1,88.8,17.9,20.19,16.8,0.847,40.23,42.99,38.31,2.985,3.554,60.7,53.25,5.918,641.4469,15.17,0.1642717,0.1989808,0.7275085
"2018-07-08 15:25:00",74322,"CKVY",13.23,91.3,90.8,91.5,89.5,18.24,19.47,16.56,0.915,41,44.01,38.87,2.275,2.701,234.3,57.36,3.069,480.0085,15.17,0.1642717,0.1989808,0.7275085
"2018-07-08 15:30:00",74323,"CKVY",13.23,91.2,90.8,91.6,90.2,21.08,25.63,16.36,1.053,44.03,50.64,39.34,2.784,2.353,155.4,54.45,8.55,362.863,15.17,0.09936125,0.1213612,0.6946843
"2018-07-08 15:35:00",74324,"CKVY",13.23,88.4,90.1,91.2,88.3,24.57,24.94,19.64,1.125,46.78,49.71,43.88,3.908,3.249,153.2,11.82,8.77,442.8825,15.17,0.09936125,0.1213612,0.6946843
"2018-07-08 15:40:00",74325,"CKVY",13.23,86.9,87.5,88.4,86.7,25.73,29.7,24.29,1.122,49.03,51.74,47.01,5.378,4.568,151.6,11.59,8.77,342.6935,15.17,0.09936125,0.1213612,0.6946843
"2018-07-08 15:45:00",74326,"CKVY",13.23,86.9,86.5,86.9,86.1,20.15,27.13,19.84,0.879,43.13,48.72,40.55,6.251,6.003,127,12.3,10.3,291.3111,15.16,0.0725745,0.09951664,0.656201
"2018-07-08 15:50:00",74327,"CKVY",13.24,86,86.5,87,85.9,24.5,27.51,19.81,1.039,45.58,49.2,40.72,6.111,6.23,152.5,14.82,8.11,211.2473,15.16,0.0725745,0.09951664,0.656201
"2018-07-08 15:55:00",74328,"CKVY",13.24,84.2,85.7,86.2,84.2,25.9,31.61,23.33,1.038,48.39,51.67,44.37,6.37,6.039,163.7,10.14,14.03,218.514,15.16,0.0725745,0.09951664,0.656201
"2018-07-08 16:00:00",74329,"CKVY",13.24,84.9,84.2,84.9,83.8,29.46,31.24,24.7,1.207,47.87,50.9,44.3,6.28,6.485,169.5,11.97,12.49,236.8734,15.16,0.08586667,0.1189321,0.6200318
"2018-07-08 16:05:00",74330,"CKVY",13.25,85.9,85.1,85.9,84.7,29.39,31.17,27.2,1.243,49.53,50.91,47.44,6.083,6.104,170.3,12.48,7.234,279.2384,15.16,0.08586667,0.1189321,0.6200318
"2018-07-08 16:10:00",74331,"CKVY",13.25,89.5,87.8,89.6,85.9,19.78,30.38,19.78,0.936,48.17,51.51,42.86,5.323,5.948,135.1,20.74,6.576,444.8121,15.16,0.08586667,0.1189321,0.6200318
"2018-07-08 16:15:00",74332,"CKVY",13.26,87.9,88.7,89.6,87.7,22.51,22.51,19.16,1.014,43.45,45.85,41.03,4.249,4.621,124.1,15.02,5.48,530.9419,15.16,0.1175943,0.1509221,0.5832921
"2018-07-08 16:20:00",74333,"CKVY",13.26,88.1,87.8,88.2,87.6,20.05,24.36,18.75,0.91,43.07,46.81,39.97,3.949,4.178,124,11.45,6.795,514.6827,15.16,0.1175943,0.1509221,0.5832921
"2018-07-08 16:25:00",74334,"CKVY",13.26,91.4,90.1,91.7,88,20.19,22.51,17.86,1.015,43.58,46.65,40,3.369,3.57,128.5,22.87,4.603,469.6752,15.16,0.1175943,0.1509221,0.5832921
"2018-07-08 16:30:00",74335,"CKVY",13.26,91.7,91.5,92.3,90.7,17.52,22.38,16.15,0.889,43.3,47.48,39.47,2.914,3.207,111.1,47.55,5.918,521.2917,15.16,0.1154075,0.1420137,0.5484613
"2018-07-08 16:35:00",74336,"CKVY",13.26,89.2,90.2,91.7,89.1,20.19,20.5,16.29,0.947,41.33,43.84,38.94,2.683,2.683,356.8,24.44,6.795,532.1107,15.16,0.1154075,0.1420137,0.5484613
"2018-07-08 16:40:00",74337,"CKVY",13.26,91,90.2,91.2,89,18.14,20.63,17.38,0.901,42.36,44.36,40.81,3.256,2.955,359.6,24,6.576,475.6666,15.16,0.1154075,0.1420137,0.5484613
"2018-07-08 16:45:00",74338,"CKVY",13.25,91.1,91.2,91.6,90.9,17.55,19.67,16.49,0.874,41.86,44.19,39.56,4.362,3.674,19.67,15.21,8.55,514.0037,15.16,0.113433,0.1376021,0.5096325
"2018-07-08 16:50:00",74339,"CKVY",13.25,89.5,90.5,91.3,89.3,19.09,20.12,17.31,0.904,42.22,44.37,40.71,5.528,4.926,25.87,14.21,10.08,624.7902,15.16,0.113433,0.1376021,0.5096325
"2018-07-08 16:55:00",74340,"CKVY",13.25,88.4,88.9,89.5,88.3,20.12,21.11,18.07,0.92,41.75,43.86,40.27,6.238,5.895,4.886,17.86,10.96,566.1057,15.16,0.113433,0.1376021,0.5096325
"2018-07-08 17:00:00",74341,"CKVY",13.23,89.1,88.2,89.1,87.7,20.94,21.83,19.57,0.98,43.02,44.4,41.63,6.623,6.5,12.18,16.5,10.3,375.6334,15.16,0.09113389,0.1261391,0.4677886
"2018-07-08 17:05:00",74342,"CKVY",13.25,90,89.9,90.3,89,19.44,21.39,18.58,0.936,43.45,44.65,41.89,6.44,6.666,6.497,13.85,11.18,320.0107,15.16,0.09113389,0.1261391,0.4677886
"2018-07-08 17:10:00",74343,"CKVY",13.24,90.8,90.7,91.2,89.9,18.72,21.18,18,0.925,43.01,45.87,41.22,5.742,6.249,3.67,25.44,8.77,410.7595,15.16,0.09113389,0.1261391,0.4677886
"2018-07-08 17:15:00",74344,"CKVY",13.22,87.3,90.1,90.9,87.3,24.91,25.97,17.38,1.102,44.55,49.98,40.42,5.508,5.258,227.5,67.71,18.19,436.5637,15.16,0.09984772,0.1368412,0.4243185
"2018-07-08 17:20:00",74345,"CKVY",13.03,80.6,83.1,87.3,80.5,34.18,34.18,25.08,1.218,49.02,50.15,47.32,7.21,6.351,166.9,14.04,16.88,313.0869,15.15,0.09984772,0.1368412,0.4243185
"2018-07-08 17:25:00",74346,"CKVY",12.98,79.24,79.99,80.6,79.24,33.36,34.46,32.03,1.138,48.3,49.93,47.55,9.6,8.35,181,11.99,16.66,164.7953,15.15,0.09984772,0.1368412,0.4243185
"2018-07-08 17:30:00",74347,"CKVY",12.97,80.3,79.52,80.3,79.12,29.08,33.4,29.08,1.028,46.93,48.12,45.21,12.81,11.38,180.4,11.87,28.72,85.0684,15.15,0.05804277,0.09430607,0.3780446
"2018-07-08 17:35:00",74348,"CKVY",12.96,79.61,80.2,80.7,79.61,32.16,32.2,28.91,1.11,46.47,47.44,45.26,14.86,13.95,173.8,10.81,29.59,56.61419,15.14,0.05804277,0.09430607,0.3780446
"2018-07-08 17:40:00",74349,"CKVY",12.96,78.32,79.13,79.73,78.32,35.48,35.48,32.23,1.174,47.87,48.91,47.18,16.66,15.8,163.3,10.47,25.43,51.91011,15.14,0.05804277,0.09430607,0.3780446
"2018-07-08 17:45:00",74350,"CKVY",12.97,75.91,77.01,78.38,75.91,42.98,43.01,35.52,1.313,50.52,51.93,48.84,15.36,16.3,154.5,12.21,18.63,51.0703,15.14,0.07747565,0.1303022,0.3346789
"2018-07-08 17:50:00",74351,"CKVY",12.98,74.68,75.29,75.91,74.56,48.31,48.31,42.98,1.417,52.91,53.93,51.77,13.03,14.05,170.9,11.66,14.25,50.77163,15.13,0.07747565,0.1303022,0.3346789
"2018-07-08 17:55:00",74352,"CKVY",12.99,72.65,73.56,74.68,72.65,54.13,55.09,48.31,1.482,55.1,55.89,53.89,10.08,11.52,147.1,17.3,12.49,50.78862,15.13,0.07747565,0.1303022,0.3346789
"2018-07-08 18:00:00",74353,"CKVY",13.03,72.65,72.81,73.08,72.59,54.95,55.71,53.17,1.505,55.4,56,54.81,8.93,9.33,150.7,11.42,12.93,53.39778,15.13,0.04815725,0.07839482,0.2874997
"2018-07-08 18:05:00",74354,"CKVY",13.31,75.11,74.56,75.3,72.53,44.52,54.88,44.11,1.324,52.45,55.5,51,9.24,9.13,166.8,11.08,19.07,61.66287,15.13,0.04815725,0.07839482,0.2874997
"2018-07-08 18:10:00",74355,"CKVY",13.38,74.99,74.77,75.3,74.31,42.5,48.42,42.5,1.259,52.53,53.91,50.65,10.33,9.6,169.6,10.47,20.39,72.89539,15.13,0.04815725,0.07839482,0.2874997
"2018-07-08 18:15:00",74356,"CKVY",13.38,75.3,75.25,75.42,74.93,42.09,43.05,42.09,1.26,50.96,51.32,50.54,11.56,11.04,175.7,9.96,18.19,83.3677,15.13,0.05178418,0.08224561,0.2461678
"2018-07-08 18:20:00",74357,"CKVY",13.39,75.07,75.21,75.48,74.95,43.77,44.08,41.78,1.3,51.24,51.87,50.43,11.22,11.41,173.1,10.51,19.51,87.62557,15.13,0.05178418,0.08224561,0.2461678
"2018-07-08 18:25:00",74358,"CKVY",13.39,75.09,75.04,75.21,74.9,45.56,45.56,43.53,1.354,52.08,52.7,51.42,10.32,10.92,160.1,11.42,13.37,96.11198,15.13,0.05178418,0.08224561,0.2461678
"2018-07-08 18:30:00",74359,"CKVY",13.39,74.84,74.82,75.09,74.6,48.74,49.02,45.59,1.437,53.66,54.36,52.53,8.93,9.6,147.8,10.32,11.4,122.2403,15.13,0.05575775,0.08792413,0.2036501
"2018-07-08 18:35:00",74360,"CKVY",13.39,77.37,76.2,77.37,74.78,39.16,48.81,39.06,1.255,51.76,54.41,50.14,9.08,8.81,148.8,10.82,17.76,166.0347,15.13,0.05575775,0.08792413,0.2036501
"2018-07-08 18:40:00",74361,"CKVY",13.38,77.06,77.29,77.49,76.94,39.84,40.01,38.06,1.264,50.41,51.03,49.76,10.62,9.88,158,9.4,19.29,209.1444,15.13,0.05575775,0.08792413,0.2036501
"2018-07-08 18:45:00",74362,"CKVY",13.39,77,76.91,77.19,76.57,41.62,42.1,39.36,1.318,51.25,52.23,50.44,11.84,11.18,160.7,10.95,19.51,225.8563,15.13,0.06254993,0.09654256,0.1627398
"2018-07-08 18:50:00",74363,"CKVY",13.39,75.95,76.23,77.12,75.83,43.51,47.72,40.94,1.331,53.2,54.86,51.49,11.31,11.72,173.7,10.91,16.44,210.6327,15.13,0.06254993,0.09654256,0.1627398
"2018-07-08 18:55:00",74364,"CKVY",13.4,76.39,76.17,76.57,75.95,42.68,44.46,40.9,1.324,52.17,52.91,50.82,10.15,10.57,175.4,12.64,19.07,173.9025,15.13,0.06254993,0.09654256,0.1627398
"2018-07-08 19:00:00",74365,"CKVY",13.38,76.02,76.4,76.69,76.02,44.87,44.87,40.05,1.375,51.64,53.11,50.39,9.87,9.99,165,14.79,17.97,138.9921,15.13,0.04919923,0.08269555,0.1225414
"2018-07-08 19:05:00",74366,"CKVY",13.4,75.52,75.02,76.02,74.41,43.4,51.34,43.33,1.309,53.91,55.61,51.45,9.75,9.66,159.2,17.07,16.66,119.4713,15.13,0.04919923,0.08269555,0.1225414
"2018-07-08 19:10:00",74367,"CKVY",13.4,76.2,75.91,76.26,75.46,41.66,45.76,41.52,1.285,52.05,53.45,51.13,9.47,9.72,177.3,14.02,14.69,118.0341,15.13,0.04919923,0.08269555,0.1225414
"2018-07-08 19:15:00",74368,"CKVY",13.4,75.59,75.86,76.26,75.35,44.36,45.36,41.62,1.341,52.08,52.99,51.04,8.26,9.05,163.6,14.8,12.71,125.6497,15.13,0.04314645,0.07232702,0.08512593
"2018-07-08 19:20:00",74369,"CKVY",13.4,75.6,75.6,75.72,75.41,40.94,45.19,40.74,1.238,51.11,52.87,50.11,7.929,8.11,149.1,17.06,11.62,141.0543,15.13,0.04314645,0.07232702,0.08512593
"2018-07-08 19:25:00",74370,"CKVY",13.4,75.73,75.81,76.09,75.54,40.77,41.01,38.96,1.238,49.8,50.35,49.13,7.939,7.947,147.1,10.29,12.49,155.8759,15.13,0.04314645,0.07232702,0.08512593
"2018-07-08 19:30:00",74371,"CKVY",13.4,74.26,75.04,75.85,74.14,48,48.93,40.64,1.388,52.69,54.14,50.13,7.409,7.649,158.4,12.41,10.52,162.314,15.13,0.04311809,0.06948423,0.05169307
"2018-07-08 19:35:00",74372,"CKVY",13.42,74.82,74.49,74.88,74.14,45.06,48.07,41.36,1.327,51.97,53.39,49.43,6.812,7.17,153.6,12.51,9.64,150.2401,15.13,0.04311809,0.06948423,0.05169307
"2018-07-08 19:40:00",74373,"CKVY",13.42,74.94,74.57,74.94,74.2,43.86,46.02,41.88,1.297,51.55,52.59,49.82,6.393,6.574,154.6,11.75,11.84,130.2234,15.13,0.04311809,0.06948423,0.05169307
"2018-07-08 19:45:00",74374,"CKVY",13.42,75.56,75.44,75.75,74.82,43.28,43.96,42.25,1.307,51.5,52.19,50.67,7.173,6.721,149.7,9.32,11.84,136.4708,15.13,0.03685291,0.05928798,0.02542611
"2018-07-08 19:50:00",74375,"CKVY",13.42,76.49,76.13,76.49,75.5,38.93,43.76,38.93,1.212,50.74,51.98,49.69,7.614,7.425,145.6,10.63,12.49,165.0988,15.13,0.03685291,0.05928798,0.02542611
"2018-07-08 19:55:00",74376,"CKVY",13.43,76.61,76.76,76.98,76.36,40.37,40.37,38.25,1.262,50.04,50.81,49.45,7.379,7.533,146.5,12.86,10.96,190.4314,15.13,0.03685291,0.05928798,0.02542611
"2018-07-08 20:00:00",74377,"CKVY",13.43,76.73,76.66,76.86,76.36,39.27,41.29,38.49,1.233,50.42,51.36,49.43,6.633,7.015,157.5,17.01,7.891,186.2283,15.13,0.04539785,0.07177421,0.0110923
"2018-07-08 20:05:00",74378,"CKVY",13.42,77.1,76.67,77.1,76.43,36.4,40.85,36.16,1.157,49.87,51.09,48.02,5.934,6.271,159.4,16.83,7.891,163.543,15.13,0.04539785,0.07177421,0.0110923
"2018-07-08 20:10:00",74379,"CKVY",13.24,77.35,77.43,77.84,76.98,35.47,37.46,33.08,1.136,48.28,49.4,46.16,5.256,5.428,169.6,27.65,9.86,145.2123,15.13,0.04539785,0.07177421,0.0110923
"2018-07-08 20:15:00",74380,"CKVY",13,75.38,76.54,77.35,75.25,41.43,41.43,35.03,1.243,48.83,50.41,47.44,5.306,5.351,161.9,14.22,9.43,122.1639,15.13,0.02909596,0.04003692,0.003378334
"2018-07-08 20:20:00",74381,"CKVY",12.94,76.18,75.4,76.24,74.88,37.08,42.01,36.16,1.143,48.82,50.52,46.94,4.986,5.123,195,16.94,6.576,88.78716,15.13,0.02909596,0.04003692,0.003378334
"2018-07-08 20:25:00",74382,"CKVY",12.93,75.62,75.7,76.18,75.07,36.09,38.76,35.61,1.092,47.71,48.8,46.68,5.505,5.385,204.7,15.1,9.86,55.6453,15.13,0.02909596,0.04003692,0.003378334
"2018-07-08 20:30:00",74383,"CKVY",12.92,73.78,75.52,76.18,73.71,39.96,43.31,34.41,1.136,47.78,50.42,45.91,5.192,5.369,161.4,38.12,9.43,32.4364,15.13,0.02181603,0.03068634,0.0001270148
"2018-07-08 20:35:00",74384,"CKVY",12.91,76.18,75.53,76.24,73.65,34.17,39.92,34.04,1.053,46.01,47.94,45.31,5.842,5.556,193.5,15.56,9.64,23.40357,15.13,0.02181603,0.03068634,0.0001270148
"2018-07-08 20:40:00",74385,"CKVY",12.9,75.81,76.26,76.67,75.69,34.72,34.79,32.29,1.057,45.68,46.36,44.61,5.784,5.828,179.8,21.95,10.52,16.69626,15.13,0.02181603,0.03068634,0.0001270148
"2018-07-08 20:45:00",74386,"CKVY",12.89,73.47,74.48,75.75,73.47,39.17,39.17,34.72,1.103,46.61,47.21,45.79,5.858,5.754,167.7,10.42,8.99,12.01819,15.13,0.02240867,0.03136688,2.5E-07
"2018-07-08 20:50:00",74387,"CKVY",12.9,71.93,72.34,73.47,71.74,41.5,42.29,39.17,1.109,47.54,47.81,47.13,5.13,5.467,173.1,9.18,5.699,9.248868,15.13,0.02240867,0.03136688,2.5E-07
"2018-07-08 20:55:00",74388,"CKVY",12.9,70.32,71.23,72.05,70.26,44.96,44.99,41.4,1.138,47.68,48.11,47.19,4.317,4.741,163.1,7.105,5.042,7.095295,15.13,0.02240867,0.03136688,2.5E-07
"2018-07-08 21:00:00",74389,"CKVY",12.89,68.84,69.66,70.45,68.78,49.03,49.1,44.96,1.18,48.36,49.11,47.92,3.578,3.927,150.5,29.25,3.726,5.260999,15.13,0.01578253,0.02239831,2.5E-07
"2018-07-08 21:05:00",74390,"CKVY",12.89,68.66,68.62,68.84,68.35,47.66,49.31,47.56,1.139,48.43,49.01,47.81,3.192,3.356,67.27,9.95,4.822,3.798254,15.12,0.01578253,0.02239831,2.5E-07
"2018-07-08 21:10:00",74391,"CKVY",12.89,69.83,69.14,69.89,68.54,45.61,47.97,45.54,1.135,48.17,48.5,47.77,2.926,3.093,40.99,9.61,4.384,2.713742,15.12,0.01578253,0.02239831,2.5E-07
"2018-07-08 21:15:00",74392,"CKVY",12.88,69.65,69.83,70.02,69.65,46.16,46.16,45.4,1.141,48.02,48.19,47.79,2.394,2.672,37.49,8.22,2.192,1.992206,15.12,0.01041873,0.01554285,2.5E-07
"2018-07-08 21:20:00",74393,"CKVY",12.88,69.71,69.66,70.14,69.34,46.81,47.59,45.13,1.16,48.02,48.82,47.45,1.779,2.105,34.08,16.4,2.63,1.420954,15.12,0.01041873,0.01554285,2.5E-07
"2018-07-08 21:25:00",74394,"CKVY",12.88,69.46,69.4,69.71,69.09,46.5,47.46,46.4,1.143,48.3,48.76,47.82,1.61,1.547,343.7,17.82,4.822,0.9222341,15.12,0.01041873,0.01554285,2.5E-07
"2018-07-08 21:30:00",74395,"CKVY",12.88,64.84,66.73,69.52,64.84,59.41,59.41,46.12,1.244,50.05,50.73,47.87,2.61,2.029,307.2,12.32,5.699,0.5104542,15.12,0.006804221,0.01065599,2.5E-07
"2018-07-08 21:35:00",74396,"CKVY",12.88,65.77,64.97,65.89,64.41,54.38,60.37,54.38,1.177,49.92,50.65,48.78,3.516,3.111,324.4,6.892,5.48,0.2656834,15.12,0.006804221,0.01065599,2.5E-07
"2018-07-08 21:40:00",74397,"CKVY",12.87,68.12,67.2,68.12,65.89,48.36,54.34,48.22,1.135,48.15,48.99,47.62,4.288,3.95,349.9,12.22,7.234,0.1154248,15.12,0.006804221,0.01065599,2.5E-07
"2018-07-08 21:45:00",74398,"CKVY",12.87,67.77,67.94,68.25,67.64,47.64,48.36,47.64,1.105,47.5,47.87,47.2,4.835,4.531,349.8,11.81,10.08,0.05010179,15.11,0.01067074,0.01537488,2.5E-07
"2018-07-08 21:50:00",74399,"CKVY",12.87,68.82,68.12,68.82,67.52,45.32,47.98,45.18,1.089,46.86,47.39,46.53,5.514,5.188,343.5,9.61,8.77,0.004563146,15.12,0.01067074,0.01537488,2.5E-07
"2018-07-08 21:55:00",74400,"CKVY",12.87,68.63,68.73,69,68.51,45.52,45.59,45.01,1.087,46.73,46.91,46.55,6.191,5.798,350.7,11.72,11.84,0,15.12,0.01067074,0.01537488,2.5E-07
"2018-07-08 22:00:00",74401,"CKVY",12.87,68.39,68.62,68.88,68.33,46.21,46.21,44.84,1.094,46.74,47.05,46.35,6.242,6.361,1.237,11.71,10.08,0,15.12,0.01617931,0.0222083,2.5E-07
"2018-07-08 22:05:00",74402,"CKVY",12.87,69.13,68.5,69.13,68.14,44.73,46.79,44.67,1.087,46.94,47.21,46.49,5.495,5.848,21.99,20.44,5.699,0,15.12,0.01617931,0.0222083,2.5E-07
"2018-07-08 22:10:00",74403,"CKVY",12.87,69,69.37,69.93,68.94,44.94,45.01,42.82,1.087,46.49,46.91,46.03,4.353,5.066,9.48,18.25,5.261,0,15.12,0.01617931,0.0222083,2.5E-07
"2018-07-08 22:15:00",74404,"CKVY",12.86,67.77,68.78,69.13,67.77,50.97,50.97,44.94,1.182,47.47,49.05,46.67,3.504,3.863,327.7,19.88,5.48,0,15.12,0.01481082,0.02080002,2.5E-07
"2018-07-08 22:20:00",74405,"CKVY",12.86,66.66,66.21,67.77,65.61,51.62,53.98,51.04,1.152,48.57,49.21,48.08,3.33,3.377,341.6,29.54,5.042,0,15.12,0.01481082,0.02080002,2.5E-07
"2018-07-08 22:25:00",74406,"CKVY",12.86,67.4,67.34,67.65,66.6,50.21,51.62,49.8,1.15,48.28,48.47,48.01,3.126,3.265,28.47,11.82,4.603,0,15.12,0.01481082,0.02080002,2.5E-07
"2018-07-08 22:30:00",74407,"CKVY",12.86,65.86,66.55,67.4,65.8,55.56,55.59,50.25,1.206,48.99,49.79,48.19,2.292,2.695,70.66,51.9,2.411,0,15.12,0.00910979,0.01348039,2.5E-07
"2018-07-08 22:35:00",74408,"CKVY",12.85,65.12,64.87,65.86,63.89,55.01,57.82,54.87,1.164,48.93,49.58,48.39,2.334,2.246,257.7,31.97,6.357,0,15.12,0.00910979,0.01348039,2.5E-07
"2018-07-08 22:40:00",74409,"CKVY",12.85,62.59,63.93,65.18,62.47,65.08,65.11,54.6,1.26,48.98,50.73,48.28,2.476,2.211,206,38.07,6.357,0,15.12,0.00910979,0.01348039,2.5E-07
"2018-07-08 22:45:00",74410,"CKVY",12.85,62.96,62.15,63.02,61.67,60.52,67.13,60.52,1.187,50.2,50.86,49.13,3.792,3.071,181.2,8.4,7.014,0,15.12,0.006236169,0.009387432,2.5E-07
"2018-07-08 22:50:00",74411,"CKVY",12.84,62.53,63.14,63.52,62.47,62.13,62.17,58.57,1.2,48.89,49.5,48.57,4.53,4.302,175.9,8.78,9.21,0,15.12,0.006236169,0.009387432,2.5E-07
"2018-07-08 22:55:00",74412,"CKVY",12.84,60.93,61.49,62.47,60.87,70.87,70.87,62.07,1.294,50.3,51.46,49.22,4.658,4.757,137.2,16.27,5.042,0,15.12,0.006236169,0.009387432,2.5E-07
"2018-07-08 23:00:00",74413,"CKVY",12.85,60.87,60.71,60.99,60.43,69.87,72.75,69.87,1.273,51.65,51.91,51,3.83,4.208,149.2,18.32,4.603,0,15.12,0.007588447,0.01058764,2.5E-07
"2018-07-08 23:05:00",74414,"CKVY",12.85,65.55,63.49,65.68,60.93,53.5,69.81,53.37,1.149,48.91,51.12,47.82,3.261,3.539,144.6,31.53,7.014,0,15.12,0.007588447,0.01058764,2.5E-07
"2018-07-08 23:10:00",74415,"CKVY",12.85,64.94,65.23,65.74,64.75,55.46,56.24,53.4,1.166,48.78,49.11,48.16,2.883,3.076,132.1,19.62,5.042,0,15.12,0.007588447,0.01058764,2.5E-07
"2018-07-08 23:15:00",74416,"CKVY",12.84,65.2,64.96,65.38,64.39,55.84,57,54.88,1.184,48.81,49.35,48.25,3.391,3.161,183.1,14.44,6.795,0,15.12,0.00824437,0.01206267,2.5E-07
"2018-07-08 23:20:00",74417,"CKVY",12.84,65.51,65.68,66.06,65.13,55.36,55.84,53.92,1.187,49.08,49.38,48.62,3.513,3.481,201.9,8.22,7.234,0,15.12,0.00824437,0.01206267,2.5E-07
"2018-07-08 23:25:00",74418,"CKVY",12.84,66.14,66.12,66.44,65.51,54.68,55.33,53.65,1.198,49.31,49.63,48.45,4.282,3.823,193.5,9.78,7.014,0,15.12,0.00824437,0.01206267,2.5E-07
"2018-07-08 23:30:00",74419,"CKVY",12.84,64.48,65.7,66.26,64.48,60.44,60.44,54.68,1.25,49.84,50.65,49.28,4.223,4.389,162.5,19.14,6.795,0,15.12,0.00982486,0.01410471,2.5E-07
"2018-07-08 23:35:00",74420,"CKVY",12.84,62.13,63.45,64.6,62.13,67.77,67.77,60.51,1.291,50.91,51.51,50.48,4.066,4.049,104.1,22.33,5.042,0,15.12,0.00982486,0.01410471,2.5E-07
"2018-07-08 23:40:00",74421,"CKVY",12.82,62.63,62.33,62.63,62.13,65.92,68.19,65.92,1.278,51.47,51.75,51.11,3.403,3.784,91.2,6.048,3.946,0,15.12,0.00982486,0.01410471,2.5E-07
"2018-07-08 23:45:00",74422,"CKVY",12.83,62.87,62.91,63.12,62.63,64.28,65.86,64.11,1.257,50.93,51.21,50.57,2.529,2.931,122.1,18.14,2.85,0,15.12,0.006863631,0.009874459,2.5E-07
"2018-07-08 23:50:00",74423,"CKVY",12.83,63.43,63.43,63.74,62.81,64.49,64.69,61.57,1.286,50.77,51.32,49.97,2.229,2.318,128,11.52,4.603,0,15.12,0.006863631,0.009874459,2.5E-07
"2018-07-08 23:55:00",74424,"CKVY",12.83,61.76,62.51,63.37,61.76,69.08,69.08,64.52,1.299,51.34,51.78,50.91,2.68,2.471,146.9,19.48,5.699,0,15.12,0.006863631,0.009874459,2.5E-07
"2018-07-09 00:00:00",74425,"CKVY",12.83,62.44,62.03,62.57,61.64,65.79,69.08,65.79,1.267,50.98,51.64,50.65,2.923,2.807,170.2,17.82,3.507,0,15.12,0.005258974,0.007887168,2.5E-07
"2018-07-09 00:05:00",74426,"CKVY",12.81,61.27,62.33,62.63,61.27,70.79,70.79,65.62,1.308,51.2,51.78,50.82,3.008,2.954,134.7,6.783,4.822,0,15.12,0.005258974,0.007887168,2.5E-07
"2018-07-09 00:10:00",74427,"CKVY",12.82,61.64,61.07,61.76,60.65,70.52,73.05,70.52,1.32,52.02,52.27,51.62,2.934,2.957,135,6.646,5.042,0,15.12,0.005258974,0.007887168,2.5E-07
"2018-07-09 00:15:00",74428,"CKVY",12.82,60.9,61.46,61.89,60.78,72.74,72.78,70.28,1.327,52.19,52.46,51.94,3.404,3.048,115.4,14.01,5.261,0,15.12,0.00508771,0.007462746,2.5E-07
"2018-07-09 00:20:00",74429,"CKVY",12.82,60.9,60.82,61.02,60.65,71.48,73.05,71.44,1.303,51.97,52.3,51.48,3.237,3.478,99.8,21.14,4.603,0,15.12,0.00508771,0.007462746,2.5E-07
"2018-07-09 00:25:00",74430,"CKVY",12.82,61.7,61.28,61.76,60.78,66.95,71.44,66.92,1.256,51.09,51.62,50.52,2.868,3.041,91.6,12.51,3.726,0,15.12,0.00508771,0.007462746,2.5E-07
"2018-07-09 00:30:00",74431,"CKVY",12.81,60.9,61.45,61.95,60.78,71.34,71.34,66.54,1.301,51.22,51.61,50.62,2.587,2.809,149.2,18.23,3.288,0,15.12,0.005177412,0.00754778,2.5E-07
"2018-07-09 00:35:00",74432,"CKVY",12.81,61.64,61.23,61.83,60.59,68.94,71.61,67.91,1.291,51.2,51.64,50.63,2.674,2.547,150.2,9.1,3.507,0,15.12,0.005177412,0.00754778,2.5E-07
"2018-07-09 00:40:00",74433,"CKVY",12.8,61.02,61.21,61.64,60.9,71.48,71.61,68.94,1.309,51.59,51.85,51.22,2.648,2.664,137.6,5.356,3.288,0,15.12,0.005177412,0.00754778,2.5E-07
"2018-07-09 00:45:00",74434,"CKVY",12.81,60.96,61.01,61.21,60.84,70.38,71.89,70.34,1.286,51.67,51.95,51.24,2.353,2.512,130.8,6.213,2.192,0,15.12,0.004476781,0.006674743,2.5E-07
"2018-07-09 00:50:00",74435,"CKVY",12.81,60.47,60.99,61.27,60.47,72.02,72.09,69.8,1.293,51.39,51.61,51.2,2.302,2.33,106.1,12.59,3.726,0,15.12,0.004476781,0.006674743,2.5E-07
"2018-07-09 00:55:00",74436,"CKVY",12.8,60.9,60.37,60.9,60.1,71.61,73.19,71.61,1.306,51.59,51.95,51.35,1.747,2.039,28.79,46.23,3.726,0,15.12,0.004476781,0.006674743,2.5E-07
"2018-07-09 01:00:00",74437,"CKVY",12.8,62.38,61.53,62.38,60.84,66.85,71.54,66.78,1.285,51.43,51.7,51.12,1.874,1.731,74.09,21.93,3.288,0,15.12,0.003683519,0.005632709,2.5E-07
"2018-07-09 01:05:00",74438,"CKVY",12.8,62.14,62.06,62.45,61.64,66.61,67.67,66.44,1.269,51.03,51.36,50.81,1.759,1.817,86.1,12.61,3.507,0,15.12,0.003683519,0.005632709,2.5E-07
"2018-07-09 01:10:00",74439,"CKVY",12.8,63,62.72,63.18,62.01,65.1,66.75,64.9,1.279,51.07,51.31,50.81,1.966,1.938,58.95,8.28,3.946,0,15.12,0.003683519,0.005632709,2.5E-07
"2018-07-09 01:15:00",74440,"CKVY",12.79,62.63,62.96,63.37,62.63,65.86,65.86,64.04,1.277,50.97,51.27,50.72,1.942,2.026,95.1,23.02,2.411,0,15.12,0.004235727,0.006538008,2.5E-07
"2018-07-09 01:20:00",74441,"CKVY",12.79,60.72,61.84,62.63,60.65,73.43,73.46,65.86,1.33,51.34,52.36,50.85,1.744,1.812,39.96,76.95,3.069,0,15.12,0.004235727,0.006538008,2.5E-07
"2018-07-09 01:25:00",74442,"CKVY",12.78,61.64,61.13,61.71,60.41,68.39,74.04,68.36,1.281,51.75,52.36,51.13,1.444,1.558,291,10.19,2.63,0,15.12,0.004235727,0.006538008,2.5E-07
"2018-07-09 01:30:00",74443,"CKVY",12.78,59.92,61.56,62.32,59.92,74.15,74.18,67.02,1.306,51.47,51.98,50.9,1.239,1.218,325.8,92.9,4.384,0,15.12,0.003088009,0.004857877,2.5E-07
"2018-07-09 01:35:00",74444,"CKVY",12.78,59.8,59.93,60.17,59.67,75.32,75.35,73.54,1.321,51.7,52.05,51.44,1.617,1.466,278.4,13.86,3.946,0,15.12,0.003088009,0.004857877,2.5E-07
"2018-07-09 01:40:00",74445,"CKVY",12.77,59.25,59.47,59.86,59.19,77.79,77.93,75.28,1.337,52.26,52.45,51.91,2.117,1.738,287.4,10.04,4.165,0,15.12,0.003088009,0.004857877,2.5E-07
"2018-07-09 01:45:00",74446,"CKVY",12.77,58.69,58.85,59.31,58.63,78.51,78.95,77.69,1.323,52.2,52.39,51.97,2.749,2.533,276.7,8.16,4.165,0,15.12,0.00277256,0.004250196,2.5E-07
"2018-07-09 01:50:00",74447,"CKVY",12.78,58.45,58.7,58.88,58.45,78.14,78.68,77.96,1.306,51.99,52.14,51.67,2.372,2.668,286,16.27,3.288,0,15.12,0.00277256,0.004250196,2.5E-07
"2018-07-09 01:55:00",74448,"CKVY",12.78,57.9,58.12,58.51,57.65,78.17,79.27,77.69,1.28,51.55,51.96,50.94,2.077,2.195,176.6,32.51,3.288,0,15.12,0.00277256,0.004250196,2.5E-07
"2018-07-09 02:00:00",74449,"CKVY",12.78,58.83,58.42,58.89,57.83,75.54,78.07,75.44,1.28,51.04,51.19,50.86,1.523,1.833,190.8,31.08,2.192,0,15.12,0.002905763,0.004370675,2.5E-07
"2018-07-09 02:05:00",74450,"CKVY",12.77,57.85,58.87,59.39,57.85,76.84,76.84,74.27,1.257,51.02,51.26,50.65,1.767,1.528,261.6,11.69,3.069,0,15.12,0.002905763,0.004370675,2.5E-07
"2018-07-09 02:10:00",74451,"CKVY",12.77,56.74,57.2,57.97,56.68,79.48,79.66,76.78,1.249,50.59,50.82,50.36,2.033,2.043,279.8,12.87,3.507,0,15.12,0.002905763,0.004370675,2.5E-07
"2018-07-09 02:15:00",74452,"CKVY",12.77,58.59,57.31,58.59,56.62,74.1,79.55,74.07,1.244,50.44,50.65,50.19,2.215,2.106,298.9,22.89,3.069,0,15.12,0.002617135,0.004001292,2.5E-07
"2018-07-09 02:20:00",74453,"CKVY",12.77,59.45,59.03,59.45,58.47,70.85,74.07,70.81,1.227,50.25,50.46,49.82,1.822,2.041,279.2,25.55,2.63,0,15.12,0.002617135,0.004001292,2.5E-07
"2018-07-09 02:25:00",74454,"CKVY",12.76,60.5,59.86,60.57,59.39,67.73,70.81,67.73,1.218,50.02,50.26,49.68,1.798,1.716,263.6,18.47,3.507,0,15.12,0.002617135,0.004001292,2.5E-07
"2018-07-09 02:30:00",74455,"CKVY",12.76,59.7,60.3,60.69,59.7,70.61,70.61,67.59,1.234,49.94,50.24,49.74,1.662,1.71,256.4,29.04,2.63,0,15.12,0.003377987,0.005208851,2.5E-07
"2018-07-09 02:35:00",74456,"CKVY",12.76,56.25,58.37,59.7,56.25,79.38,79.38,70.61,1.225,49.98,50.29,49.51,2.195,1.887,297.5,9.91,3.946,0,15.12,0.003377987,0.005208851,2.5E-07
"2018-07-09 02:40:00",74457,"CKVY",12.76,55.51,55.77,56.25,55.44,79.93,79.97,79.18,1.201,49.58,50.03,49.37,2.706,2.504,307.3,9.24,4.384,0,15.12,0.003377987,0.005208851,2.5E-07
"2018-07-09 02:45:00",74458,"CKVY",12.75,57.85,56.46,57.91,55.38,73.21,80.3,73.21,1.197,49.54,49.7,49.3,3.638,3.133,343.5,14.96,8.99,0,15.12,0.003214364,0.004754242,2.5E-07
"2018-07-09 02:50:00",74459,"CKVY",12.74,59.33,59.17,59.58,57.85,69.37,73.21,68.55,1.196,49.25,49.5,49.01,4.919,4.311,1.521,12.79,9.86,0,15.12,0.003214364,0.004754242,2.5E-07
"2018-07-09 02:55:00",74460,"CKVY",12.74,59.08,59.48,59.83,59.08,69.24,69.37,68.35,1.184,49.26,49.58,49.02,6.195,5.563,14.38,8.84,10.3,0,15.12,0.003214364,0.004754242,2.5E-07
"2018-07-09 03:00:00",74461,"CKVY",12.74,57.85,58.4,59.21,57.85,72.32,72.36,69.24,1.183,49.08,49.23,48.86,6.737,6.618,9.03,9.98,9.21,0,15.13,0.00724814,0.009736191,2.5E-07
"2018-07-09 03:05:00",74462,"CKVY",12.73,57.85,57.81,58.04,57.6,72.46,73.01,72.32,1.185,49.11,49.28,48.97,5.87,6.322,9.05,6.929,5.918,0,15.13,0.00724814,0.009736191,2.5E-07
"2018-07-09 03:10:00",74463,"CKVY",12.73,58.16,57.96,58.22,57.73,71.74,72.46,71.74,1.186,49.1,49.23,48.92,4.571,5.204,8.05,6.18,5.042,0,15.13,0.00724814,0.009736191,2.5E-07
"2018-07-09 03:15:00",74464,"CKVY",12.72,57.6,58.08,58.22,57.6,73.52,73.52,71.57,1.192,49.1,49.28,48.95,3.254,3.88,320.9,22.49,3.507,0,15.13,0.006258309,0.00845741,2.5E-07
"2018-07-09 03:20:00",74465,"CKVY",12.73,53.29,55.21,57.67,53.29,83.8,83.9,73.62,1.162,48.8,49.4,48.28,2.535,2.865,251.8,19.69,2.85,0,15.13,0.006258309,0.00845741,2.5E-07
"2018-07-09 03:25:00",74466,"CKVY",12.73,53.29,53.01,53.41,52.67,84.5,86.3,83.6,1.17,48.65,49.14,48.1,2.183,2.288,201,10.16,3.946,0,15.12,0.006258309,0.00845741,2.5E-07
"2018-07-09 03:30:00",74467,"CKVY",12.73,52.79,53.16,53.47,52.79,86,86,84.4,1.17,48.77,48.95,48.55,2.471,2.347,232.2,16.67,4.165,0,15.12,0.002259059,0.003313981,2.5E-07
"2018-07-09 03:35:00",74468,"CKVY",12.72,52.3,52.47,52.92,52.05,86.3,86.4,85.1,1.154,48.35,48.83,47.95,2.46,2.441,323.2,26.85,2.85,0,15.12,0.002259059,0.003313981,2.5E-07
"2018-07-09 03:40:00",74469,"CKVY",12.72,54.03,53.43,54.15,52.24,83.4,86.5,82.9,1.187,48.91,49.27,48.3,2.665,2.612,280.5,18.33,3.946,0,15.12,0.002259059,0.003313981,2.5E-07
"2018-07-09 03:45:00",74470,"CKVY",12.72,51.93,52.61,54.09,51.81,88,88,81.5,1.16,48.27,49.18,47.88,2.376,2.455,229.4,4.485,2.411,0,15.12,0.001929397,0.002821996,2.5E-07
"2018-07-09 03:50:00",74471,"CKVY",12.72,51.93,52.24,52.67,51.87,87.1,88.9,85.5,1.148,48.7,49.39,47.8,2.261,2.278,302.8,47.55,3.507,0,15.12,0.001929397,0.002821996,2.5E-07
"2018-07-09 03:55:00",74472,"CKVY",12.72,53.48,52.84,53.6,51.87,84.7,88.1,84.7,1.181,48.98,49.33,48.21,2.189,2.292,16.39,6.775,3.946,0,15.12,0.001929397,0.002821996,2.5E-07
"2018-07-09 04:00:00",74473,"CKVY",12.71,54.16,54.34,54.72,53.54,81.1,84.7,80.7,1.16,49.03,49.31,48.51,2.026,2.099,56.58,46.09,2.85,0,15.12,0.001750932,0.002598387,2.5E-07
"2018-07-09 04:05:00",74474,"CKVY",12.71,50.95,52.19,54.28,50.83,90,90.1,81.1,1.144,47.94,48.66,47.49,2.713,2.409,154.5,16.95,4.822,0,15.12,0.001750932,0.002598387,2.5E-07
"2018-07-09 04:10:00",74475,"CKVY",12.71,52.75,51.64,52.87,50.89,88.6,91,88.6,1.203,48.92,49.65,48.11,3.264,2.932,176.5,7.071,5.699,0,15.12,0.001750932,0.002598387,2.5E-07
"2018-07-09 04:15:00",74476,"CKVY",12.7,54.35,53.74,54.35,52.81,88.2,89.7,86.9,1.271,50.44,51.22,49.47,4.109,3.733,183.9,8.53,6.357,0,15.12,0.00176685,0.002520864,2.5E-07
"2018-07-09 04:20:00",74477,"CKVY",12.7,54.54,54.39,54.54,54.17,83.6,88.2,83.6,1.213,50.38,51.03,49.59,4.142,4.105,189.4,7.728,5.48,0,15.12,0.00176685,0.002520864,2.5E-07
"2018-07-09 04:25:00",74478,"CKVY",12.7,54.42,54.54,54.73,54.3,83.1,83.6,82.5,1.2,49.5,49.75,49.28,3.788,3.982,183.6,8.48,4.603,0,15.12,0.00176685,0.002520864,2.5E-07
"2018-07-09 04:30:00",74479,"CKVY",12.69,53.81,54.12,54.42,53.81,83.7,83.7,83.1,1.181,49.25,49.47,48.99,3.034,3.464,179.1,21.9,3.726,0,15.12,0.002790255,0.003878888,2.5E-07
"2018-07-09 04:35:00",74480,"CKVY",12.7,53.44,53.69,53.93,53.44,84.6,84.7,83.6,1.179,49.03,49.18,48.89,1.775,2.465,256,42.17,0.877,0,15.12,0.002790255,0.003878888,2.5E-07
"2018-07-09 04:40:00",74481,"CKVY",12.7,53.44,53.57,53.81,53.26,84.8,84.8,83,1.181,48.85,49.13,48.46,0.905,1.268,206.5,76.83,2.192,0,15.12,0.002790255,0.003878888,2.5E-07
"2018-07-09 04:45:00",74482,"CKVY",12.7,52.7,53.06,53.5,52.7,87.7,87.7,84.8,1.189,49.13,49.42,48.9,1.119,0.906,154.8,11.01,3.288,0,15.13,0.001402171,0.002162677,0.000325969
"2018-07-09 04:50:00",74483,"CKVY",12.7,53.56,52.94,53.56,52.7,85.4,88.1,85.4,1.196,49.36,49.47,49.24,1.979,1.526,168.8,8.22,3.946,0,15.13,0.001402171,0.002162677,0.000325969
"2018-07-09 04:55:00",74484,"CKVY",12.69,54.3,54.22,54.49,53.56,82.8,85.4,82.3,1.191,49.2,49.36,49.04,2.882,2.479,170.1,3.809,4.603,0,15.13,0.001402171,0.002162677,0.000325969
"2018-07-09 05:00:00",74485,"CKVY",12.69,54.68,54.47,54.8,54.12,82.9,83,82.2,1.209,49.29,49.65,49.04,3.237,3.046,167.5,10.77,4.822,0,15.13,0.001978001,0.002923063,0.004225249
"2018-07-09 05:05:00",74486,"CKVY",12.68,54.61,54.84,55.11,54.61,83.6,83.6,82.1,1.216,49.72,49.93,49.57,3.951,3.671,120,17.34,6.576,0,15.13,0.001978001,0.002923063,0.004225249
"2018-07-09 05:10:00",74487,"CKVY",12.69,55.05,54.78,55.11,54.49,81.8,83.8,81.6,1.208,49.65,49.91,49.37,3.896,3.904,127.1,18.43,4.822,0,15.13,0.001978001,0.002923063,0.004225249
"2018-07-09 05:15:00",74488,"CKVY",12.69,55.11,55.06,55.29,54.8,82.4,82.8,81.3,1.22,49.71,49.95,49.45,3.736,3.875,139.6,11.93,4.603,0,15.13,0.004289205,0.00743325,0.01261226
"2018-07-09 05:20:00",74489,"CKVY",12.69,55.17,55.14,55.35,54.92,82,82.4,80.9,1.217,49.7,49.88,49.45,2.841,3.229,155.7,39.4,3.288,0,15.13,0.004289205,0.00743325,0.01261226
"2018-07-09 05:25:00",74490,"CKVY",12.68,54.61,54.76,55.23,54.49,83.8,83.8,82,1.218,49.72,49.96,49.48,2.799,2.9,205.5,28.06,5.48,0,15.13,0.004289205,0.00743325,0.01261226
"2018-07-09 05:30:00",74491,"CKVY",12.68,54.68,54.64,54.8,54.55,86.7,86.7,83.8,1.265,50.21,50.9,49.77,2.594,2.579,212.1,16.35,3.946,0,15.13,0.003268497,0.00563871,0.02859173
"2018-07-09 05:35:00",74492,"CKVY",12.68,54.74,54.69,54.86,54.55,88.1,88.1,86.7,1.286,51,51.35,50.77,2.873,2.713,165.5,23.46,4.603,0,15.13,0.003268497,0.00563871,0.02859173
"2018-07-09 05:40:00",74493,"CKVY",12.68,54.55,54.73,54.92,54.55,89.9,89.9,88,1.305,51.53,51.79,51.21,3.255,2.899,149.3,8.21,7.453,0.01069546,15.13,0.003268497,0.00563871,0.02859173
"2018-07-09 05:45:00",74494,"CKVY",12.68,54.55,54.55,54.68,54.43,89.3,90.1,89.2,1.295,51.58,51.83,51.4,4.299,3.905,144.8,8.86,7.453,0.0671692,15.13,0.00245454,0.004196865,0.05637519
"2018-07-09 05:50:00",74495,"CKVY",12.68,54.43,54.49,54.68,54.3,88.9,89.7,88.9,1.285,51.4,51.73,51.14,4.632,4.532,128,10.49,6.138,0.170817,15.13,0.00245454,0.004196865,0.05637519
"2018-07-09 05:55:00",74496,"CKVY",12.68,54.68,54.49,54.68,54.3,88.7,89,88.6,1.293,51.27,51.48,51.03,4.173,4.512,103.7,21.65,3.946,0.3216737,15.13,0.00245454,0.004196865,0.05637519
"2018-07-09 06:00:00",74497,"CKVY",12.68,55.29,55.06,55.35,54.55,85.7,88.6,85.6,1.277,51.36,51.65,50.97,3.399,3.747,74.91,9.63,4.384,0.5352997,15.13,0.00325219,0.005544824,0.09078664
"2018-07-09 06:05:00",74498,"CKVY",12.68,55.66,55.42,55.79,55.17,83.9,85.7,83.9,1.268,50.99,51.15,50.84,3.188,3.25,89.2,10.75,4.384,0.8701259,15.14,0.00325219,0.005544824,0.09078664
"2018-07-09 06:10:00",74499,"CKVY",12.67,56.59,56.08,56.65,55.66,80.5,83.9,80.4,1.258,50.9,51.15,50.48,3.069,3.142,80.2,19.27,3.946,1.394701,15.14,0.00325219,0.005544824,0.09078664
"2018-07-09 06:15:00",74500,"CKVY",12.66,57.14,56.79,57.14,56.46,76.6,80.5,76.53,1.221,50.29,50.72,49.78,2.686,2.886,73.27,10.65,2.85,2.23521,15.14,0.004169329,0.006927035,0.128884
"2018-07-09 06:20:00",74501,"CKVY",12.68,57.7,57.46,57.76,57.14,75.43,76.67,75.36,1.227,49.94,50.22,49.74,2.088,2.394,40.86,2.821,2.192,3.533268,15.14,0.004169329,0.006927035,0.128884
"2018-07-09 06:25:00",74502,"CKVY",12.68,58.01,57.92,58.07,57.64,74.68,75.43,74.03,1.228,49.93,50.11,49.72,1.703,1.879,76.59,22.29,1.973,5.044147,15.14,0.004169329,0.006927035,0.128884
"2018-07-09 06:30:00",74503,"CKVY",12.67,56.28,57.38,58.07,56.28,84.8,84.8,74.47,1.31,50.7,51.91,49.85,1.556,1.538,265.9,74.95,3.069,6.841218,15.14,0.004554491,0.007046774,0.169324
"2018-07-09 06:35:00",74504,"CKVY",12.67,56.34,56.22,56.4,56.03,82.6,85.1,82.6,1.279,51.42,51.92,50.99,1.284,1.399,216.4,43.63,1.096,8.783058,15.14,0.004554491,0.007046774,0.169324
"2018-07-09 06:40:00",74505,"CKVY",12.66,55.79,56.07,56.46,55.66,85.9,86.2,82.4,1.303,51.61,52.08,51.03,1.356,1.309,262.7,32.15,2.63,10.94948,15.14,0.004554491,0.007046774,0.169324
"2018-07-09 06:45:00",74506,"CKVY",12.68,55.66,55.74,55.85,55.54,86.9,87.3,85.5,1.313,51.77,52.09,51.42,1.557,1.522,198.8,18.39,3.288,13.18102,15.14,0.003871398,0.005125305,0.2104245
"2018-07-09 06:50:00",74507,"CKVY",12.68,56.09,55.89,56.28,55.54,84.2,86.9,84.1,1.292,51.59,51.94,51.4,1.866,1.746,190.5,12.35,2.85,15.62818,15.14,0.003871398,0.005125305,0.2104245
"2018-07-09 06:55:00",74508,"CKVY",12.69,56.53,56.38,56.53,56.16,84.2,84.5,83.8,1.313,51.68,51.93,51.41,1.963,1.905,171.6,13.02,3.069,18.69776,15.14,0.003871398,0.005125305,0.2104245
"2018-07-09 07:00:00",74509,"CKVY",12.7,56.77,56.74,56.9,56.46,83.5,84.2,83.5,1.314,51.95,52.1,51.78,1.61,1.784,252.8,54.32,2.192,22.76997,15.14,0.006000769,0.007713886,0.252887
"2018-07-09 07:05:00",74510,"CKVY",12.69,56.9,56.84,56.96,56.77,84.6,84.7,83.4,1.337,52.06,52.35,51.82,1.532,1.559,276.5,8.15,1.754,27.79293,15.14,0.006000769,0.007713886,0.252887
"2018-07-09 07:10:00",74511,"CKVY",12.71,56.96,56.93,57.08,56.71,85.1,85.4,84.6,1.348,52.48,52.77,52.18,1.355,1.435,298.5,25.16,2.411,33.20099,15.14,0.006000769,0.007713886,0.252887
"2018-07-09 07:15:00",74512,"CKVY",12.72,57.64,57.24,57.64,56.77,81.5,85.1,81.5,1.323,52.24,52.57,51.88,1.482,1.391,332.5,9.33,2.63,38.23879,15.14,0.008217831,0.009872071,0.2955562
"2018-07-09 07:20:00",74513,"CKVY",12.73,58.32,57.97,58.32,57.58,79.14,81.6,78.9,1.316,51.91,52.17,51.58,1.616,1.552,324.5,7.198,2.192,42.34351,15.14,0.008217831,0.009872071,0.2955562
"2018-07-09 07:25:00",74514,"CKVY",12.75,58.25,58.35,58.5,58.19,82.1,82.4,78.79,1.362,52.47,53.05,51.75,1.777,1.717,295.3,7.335,2.63,45.5714,15.14,0.008217831,0.009872071,0.2955562
"2018-07-09 07:30:00",74515,"CKVY",12.77,59.3,58.64,59.37,58.19,71.49,82.1,71.49,1.232,51.62,52.92,50.11,1.927,1.871,329.3,19.92,3.507,48.79999,15.14,0.01080356,0.01321525,0.3388071
"2018-07-09 07:35:00",74516,"CKVY",12.8,60.23,59.8,60.23,59.3,68.78,71.9,68.51,1.225,50.15,50.69,49.74,2.42,2.117,358.4,9.57,5.042,54.32174,15.14,0.01080356,0.01321525,0.3388071
"2018-07-09 07:40:00",74517,"CKVY",12.84,60.72,60.49,60.85,60.17,67.72,69.12,66.96,1.227,50.01,50.37,49.64,2.795,2.692,4.43,11.78,5.699,65.85082,15.14,0.01080356,0.01321525,0.3388071
"2018-07-09 07:45:00",74518,"CKVY",12.88,61.59,61.15,61.59,60.72,66.62,67.75,65.9,1.245,50.07,50.4,49.71,2.476,2.713,13.67,15.96,3.507,81.95131,15.15,0.02030704,0.02547443,0.3832131
"2018-07-09 07:50:00",74519,"CKVY",12.92,62.08,61.99,62.51,61.46,70.36,70.56,66.55,1.338,51.38,52.57,50.33,1.571,2.012,98.9,98.7,2.192,102.8873,15.15,0.02030704,0.02547443,0.3832131
"2018-07-09 07:55:00",74520,"CKVY",12.92,61.09,61.44,62.08,60.97,74.2,74.75,68.82,1.362,52.41,53.09,51.53,1.285,1.343,259.4,8.32,3.288,120.7539,15.15,0.02030704,0.02547443,0.3832131
"2018-07-09 08:00:00",74521,"CKVY",12.95,61.16,61.08,61.34,60.85,74.95,75.02,71.66,1.379,52.58,53.27,51.72,1.887,1.508,254.3,12.08,4.165,124.6869,15.15,0.0241662,0.02811293,0.4239984
"2018-07-09 08:05:00",74522,"CKVY",12.98,61.03,61.24,61.46,61.03,73.82,76.67,73.82,1.353,53.49,53.98,52.65,2.576,2.276,261.3,17.64,3.726,123.0653,15.15,0.0241662,0.02811293,0.4239984
"2018-07-09 08:10:00",74523,"CKVY",13.02,60.72,60.91,61.16,60.6,73,74.37,71.52,1.323,52.34,52.93,51.37,2.783,2.674,266.7,17.91,3.726,123.5507,15.15,0.0241662,0.02811293,0.4239984
"2018-07-09 08:15:00",74524,"CKVY",13.08,61.46,61.15,61.46,60.72,71.49,74.71,70.49,1.33,52.31,53.18,51.66,2.997,2.916,230,8.29,4.822,134.5994,15.15,0.027738,0.0328835,0.4651015
"2018-07-09 08:20:00",74525,"CKVY",13.26,63.62,62.36,63.68,61.46,63.05,72.11,62.91,1.265,51.54,52.53,50.71,2.606,2.882,193.4,43.47,2.85,169.5132,15.15,0.027738,0.0328835,0.4651015
"2018-07-09 08:25:00",74526,"CKVY",13.45,66.7,65.54,66.89,63.55,58.87,65.76,57.98,1.315,52.05,53.45,50.8,1.975,2.249,93.1,56.57,3.069,258.876,15.15,0.027738,0.0328835,0.4651015
"2018-07-09 08:30:00",74527,"CKVY",13.54,67.99,67.49,68.05,66.7,55.33,60.2,54.03,1.293,51.74,53.02,50.66,1.26,1.584,78.09,39.1,3.069,380.5819,15.16,0.06967995,0.07868333,0.5066686
"2018-07-09 08:35:00",74528,"CKVY",13.37,68.6,68.34,68.6,67.93,54.41,57.05,53.48,1.298,51.39,52.55,50.75,0.972,1.051,82.7,90.2,1.973,445.6903,15.16,0.06967995,0.07868333,0.5066686
"2018-07-09 08:40:00",74529,"CKVY",13.34,68.04,68.34,68.67,67.98,52.59,55.5,50.8,1.231,50.39,51.73,49.35,0.823,0.933,222.3,61.15,1.973,389.728,15.16,0.06967995,0.07868333,0.5066686
"2018-07-09 08:45:00",74530,"CKVY",13.36,68.1,68.22,68.59,67.85,54.26,56.35,52.03,1.272,50.94,52.31,49.67,0.734,0.763,344.5,29.93,2.85,312.1132,15.16,0.04854336,0.0541293,0.5470483
"2018-07-09 08:50:00",74531,"CKVY",13.62,69.02,68.53,69.08,67.97,54.94,58.75,53.95,1.33,52.63,53.65,50.74,1.348,0.987,355.8,18.83,4.384,282.2132,15.16,0.04854336,0.0541293,0.5470483
"2018-07-09 08:55:00",74532,"CKVY",13.54,70.19,69.55,70.19,68.96,54.22,56.9,52.65,1.366,52.63,53.66,51.91,2.093,1.774,23.46,18.74,4.603,372.0961,15.17,0.04854336,0.0541293,0.5470483
"2018-07-09 09:00:00",74533,"CKVY",13.48,71.36,70.65,71.36,70.13,50.56,53.74,49.53,1.325,51.78,52.69,50.99,2.389,2.316,21.1,37.76,3.507,457.9825,15.17,0.08328722,0.09305936,0.5835634
"2018-07-09 09:05:00",74534,"CKVY",13.44,71.3,71.46,71.92,70.87,50.32,52.24,48.33,1.316,51.88,52.9,50.99,2.145,2.324,261.4,37.6,3.726,519.6723,15.17,0.08328722,0.09305936,0.5835634
"2018-07-09 09:10:00",74535,"CKVY",13.44,69.94,70.4,71.42,69.82,52.1,52.58,49.46,1.301,51.56,52.57,50.63,1.792,1.958,260.6,29.89,3.069,478.096,15.17,0.08328722,0.09305936,0.5835634
"2018-07-09 09:15:00",74536,"CKVY",13.4,71.91,70.72,71.97,69.88,53.13,54.09,50.49,1.419,52.18,54.05,51.32,1.552,1.653,10.64,29.07,2.63,441.0923,15.17,0.07819799,0.08875812,0.6205128
"2018-07-09 09:20:00",74537,"CKVY",13.38,72.39,72.53,73.14,71.91,52.5,53.71,49.97,1.425,53.67,54.89,52.83,1.537,1.481,186.6,40.58,3.726,445.5679,15.17,0.07819799,0.08875812,0.6205128
"2018-07-09 09:25:00",74538,"CKVY",13.37,71.89,72.6,73.06,71.82,51.95,54.97,50.89,1.386,54.2,55.74,53.02,2.002,1.797,155.8,14.58,6.138,494.2824,15.17,0.07819799,0.08875812,0.6205128
"2018-07-09 09:30:00",74539,"CKVY",13.37,72.13,71.93,72.5,71.33,49.82,53.52,49.82,1.341,53.31,54.27,51.95,2.111,2.021,140.7,28.39,3.946,493.189,15.17,0.08532806,0.09579163,0.6528492
"2018-07-09 09:35:00",74540,"CKVY",13.36,73.98,72.86,73.98,72.01,44.54,51.12,42.42,1.275,51.34,53.43,49.13,1.917,2.078,154.6,36.49,2.85,474.1493,15.17,0.08532806,0.09579163,0.6528492
"2018-07-09 09:40:00",74541,"CKVY",13.36,74.47,74.91,75.33,73.98,46.5,46.5,40.16,1.354,50.61,52.67,49.16,1.405,1.552,162.1,35.71,4.384,493.4309,15.17,0.08532806,0.09579163,0.6528492
"2018-07-09 09:45:00",74542,"CKVY",13.38,73.11,73.59,74.47,72.87,50.3,51.12,44.27,1.399,52.93,53.9,50.99,1.661,1.486,141,26.53,5.042,478.0475,15.17,0.08447435,0.09541352,0.688018
"2018-07-09 09:50:00",74543,"CKVY",13.37,74.22,73.62,74.35,73.05,50.06,52.08,48.55,1.445,54.02,55.32,53.02,2.495,2.089,165.1,17.89,5.918,458.3665,15.17,0.08447435,0.09541352,0.688018
"2018-07-09 09:55:00",74544,"CKVY",13.36,74.46,74.32,74.77,73.85,47.42,50.85,45.74,1.38,53.94,54.91,52.38,3.212,2.91,164.1,19.77,6.138,477.1811,15.17,0.08447435,0.09541352,0.688018
"2018-07-09 10:00:00",74545,"CKVY",13.35,74.38,74.6,74.93,74.19,47.55,51.39,45.53,1.38,53.85,55.5,52.05,3.396,3.409,158.7,36.9,4.603,571.9068,15.17,0.1130802,0.1285471,0.7154955
"2018-07-09 10:05:00",74546,"CKVY",13.36,75.17,74.91,75.42,74.31,46.24,47.55,42.06,1.378,51.92,53.34,50.37,2.728,3.071,82.1,35.79,3.288,648.8538,15.17,0.1130802,0.1285471,0.7154955
"2018-07-09 10:10:00",74547,"CKVY",13.36,76.4,75.81,76.71,75.17,43.67,47.68,43.09,1.356,53.12,54.78,52.21,2.066,2.381,143.5,51.14,4.603,649.5381,15.17,0.1130802,0.1285471,0.7154955
"2018-07-09 10:15:00",74548,"CKVY",13.36,76.53,76.31,76.77,75.66,43.33,47.71,42.82,1.351,53.39,55.08,52.23,1.707,1.878,95,40.74,3.507,648.0394,15.17,0.1187722,0.1343929,0.7450987
"2018-07-09 10:20:00",74549,"CKVY",13.37,77.02,76.85,77.7,76.28,40.83,44.73,38.29,1.294,51.84,53.6,49.28,1.65,1.693,71.52,41.24,3.288,654.6756,15.17,0.1187722,0.1343929,0.7450987
"2018-07-09 10:25:00",74550,"CKVY",13.37,76.84,77.51,77.88,76.84,41.89,43.91,40.35,1.319,52.53,53.65,51.44,1.948,1.762,177.1,31.69,4.384,665.4887,15.17,0.1187722,0.1343929,0.7450987
"2018-07-09 10:30:00",74551,"CKVY",13.37,77.88,77.06,78.13,76.28,40.35,45.62,40.32,1.316,52.74,54.02,51.7,1.97,1.939,169.7,78.67,4.165,677.0574,15.18,0.1250357,0.1395025,0.7713974
"2018-07-09 10:35:00",74552,"CKVY",13.35,77.64,77.6,77.88,77.27,39.84,44.8,39.84,1.288,53.03,54.57,51.33,2.127,1.986,307.8,60.27,4.165,689.4211,15.18,0.1250357,0.1395025,0.7713974
"2018-07-09 10:40:00",74553,"CKVY",13.36,78.62,78.42,79.24,77.57,35.21,42.44,35.14,1.176,51.45,53.67,48.83,2.26,2.206,175.4,26.13,5.918,701.0952,15.17,0.1250357,0.1395025,0.7713974
"2018-07-09 10:45:00",74554,"CKVY",13.35,79.22,78.37,79.22,77.81,35.65,38.57,33.7,1.215,49.36,51.19,47.65,2.268,2.332,183.7,29.73,5.261,712.9331,15.17,0.1333028,0.1499942,0.7960138
"2018-07-09 10:50:00",74555,"CKVY",13.35,79.21,79.17,79.71,78.29,36.98,39.72,33.36,1.26,49.92,52.23,48.39,2.766,2.578,174.1,24.46,6.138,725.5007,15.18,0.1333028,0.1499942,0.7960138
"2018-07-09 10:55:00",74556,"CKVY",13.36,79.08,79.78,80.3,78.89,36.4,39.55,33.35,1.234,49.81,52.42,48.62,2.991,2.942,162.6,20.02,6.357,738.8231,15.18,0.1333028,0.1499942,0.7960138
"2018-07-09 11:00:00",74557,"CKVY",13.35,80.1,79.55,80.4,78.83,35.99,37.67,33.35,1.261,50.01,51.6,48.67,3.52,3.151,144.4,23.24,7.014,753.329,15.18,0.1442509,0.1648452,0.8184798
"2018-07-09 11:05:00",74558,"CKVY",13.35,81.8,80.7,81.8,79.57,34.58,37.94,32.19,1.284,50.43,52.48,48.94,3.464,3.43,142.5,26.51,5.48,768.9398,15.18,0.1442509,0.1648452,0.8184798
"2018-07-09 11:10:00",74559,"CKVY",13.35,80.5,80.8,81.9,79.82,35.61,36.02,32.25,1.265,49.69,51.45,48.27,3.08,3.285,138.6,44.07,5.48,789.0742,15.18,0.1442509,0.1648452,0.8184798
"2018-07-09 11:15:00",74560,"CKVY",13.34,82.7,81.8,82.8,80.4,36.6,37.39,33.32,1.395,51.56,53.56,50.15,2.866,3.055,154.4,31.92,6.795,814.4792,15.18,0.158179,0.1813901,0.835289
"2018-07-09 11:20:00",74561,"CKVY",13.34,80.5,81.7,82.8,80.5,38.04,38.69,33.97,1.351,52.46,53.42,50.91,3.167,3.002,142.3,15.58,7.014,803.3889,15.18,0.158179,0.1813901,0.835289
"2018-07-09 11:25:00",74562,"CKVY",13.34,79.57,80.3,80.9,79.57,37.05,40.06,36.47,1.277,52.49,54.26,50.77,3.872,3.505,142.7,18.13,7.234,708.4565,15.18,0.158179,0.1813901,0.835289
"2018-07-09 11:30:00",74563,"CKVY",13.33,79.82,79.74,80.2,79.26,36.71,41.16,34.34,1.275,51.39,54.07,49.27,4.169,4.021,137.7,12.85,6.357,587.1569,15.17,0.1105448,0.1309619,0.8478895
"2018-07-09 11:35:00",74564,"CKVY",13.33,80.3,80.2,80.7,79.82,35.71,38.96,34.14,1.26,51.26,53.11,49.39,3.674,3.959,124.6,20.42,4.822,503.1355,15.17,0.1105448,0.1309619,0.8478895
"2018-07-09 11:40:00",74565,"CKVY",13.33,80.9,80.5,81.1,80.1,36.9,38.14,34.51,1.328,51.16,52.94,49.76,3.277,3.423,132.4,14.44,5.699,529.2881,15.17,0.1105448,0.1309619,0.8478895
"2018-07-09 11:45:00",74566,"CKVY",13.33,81.2,81,81.5,80.6,37.93,38,32.52,1.379,51.21,53.28,48.65,3.038,3.142,135.8,27.28,5.261,569.2651,15.17,0.1181768,0.139339,0.8611306
"2018-07-09 11:50:00",74567,"CKVY",13.33,81.3,81.6,82.1,81,38.2,39.02,33.14,1.394,52.5,54.06,50.22,3.336,3.083,146.7,24.99,6.138,564.6591,15.17,0.1181768,0.139339,0.8611306
"2018-07-09 11:55:00",74568,"CKVY",13.33,80.5,80.9,81.5,80.5,38.3,41.76,36.35,1.362,53.77,55.59,52.07,3.367,3.412,135.9,14.82,5.48,488.8628,15.17,0.1181768,0.139339,0.8611306
"2018-07-09 12:00:00",74569,"CKVY",13.33,81,80.6,81.1,80.3,38.61,42.51,37.17,1.395,53.61,55.85,52.12,3.353,3.27,141.2,15.37,4.822,422.353,15.17,0.09255257,0.1107598,0.866919
"2018-07-09 12:05:00",74570,"CKVY",13.32,83.3,82.3,83.3,80.9,36.42,40.05,34.16,1.419,54.04,56.03,51.95,3.231,3.382,171.8,20.43,4.603,442.7036,15.17,0.09255257,0.1107598,0.866919
"2018-07-09 12:10:00",74571,"CKVY",13.32,83.1,83.4,83.7,83.1,31.22,37.62,30.63,1.207,52.5,54.91,49.12,3.267,3.217,147.8,14.13,5.48,520.6057,15.17,0.09255257,0.1107598,0.866919
"2018-07-09 12:15:00",74572,"CKVY",13.32,83.6,83.5,84,83,33.13,34.16,30.77,1.302,50.96,52.59,49.52,3.287,3.35,154.1,20.42,5.042,556.9377,15.17,0.1173507,0.1383181,0.8739331
"2018-07-09 12:20:00",74573,"CKVY",13.32,83.2,83.1,83.7,82.4,32.93,36.83,31.63,1.278,51.44,53.94,49.97,3.376,3.342,150.2,21.87,5.699,530.2349,15.17,0.1173507,0.1383181,0.8739331
"2018-07-09 12:25:00",74574,"CKVY",13.32,83.1,83.1,83.2,82.9,34.91,35.26,31.56,1.35,51.31,52.83,49.78,3.338,3.367,177.7,17.78,5.48,480.7353,15.17,0.1173507,0.1383181,0.8739331
"2018-07-09 12:30:00",74575,"CKVY",13.32,83.3,83.2,83.4,82.9,35.08,37.93,31.22,1.367,52.33,55.02,49.57,3.604,3.444,170.2,15.04,5.699,463.9432,15.17,0.103024,0.1235561,0.8780094
"2018-07-09 12:35:00",74576,"CKVY",13.31,83.7,83.6,83.8,83.2,36.35,36.52,32.28,1.434,52.41,54.39,50.68,3.776,3.647,171.3,19.57,5.918,471.1982,15.17,0.103024,0.1235561,0.8780094
"2018-07-09 12:40:00",74577,"CKVY",13.32,85.4,84.9,85.6,83.7,32.62,37.75,30.33,1.36,53.34,55.97,50.39,4.054,3.864,173.4,14.03,7.234,537.9437,15.17,0.103024,0.1235561,0.8780094
"2018-07-09 12:45:00",74578,"CKVY",13.31,85.1,85.4,85.8,84.9,30.33,36.45,30.05,1.249,52.91,56,50.25,4.726,4.344,171.9,11.27,8.77,609.0264,15.17,0.1346017,0.1595811,0.8759696
"2018-07-09 12:50:00",74579,"CKVY",13.31,84.6,84.9,85.1,84.6,32.24,34.95,29.44,1.31,52.07,54.16,49.59,5.363,5.106,172.8,9.57,8.33,660.4662,15.17,0.1346017,0.1595811,0.8759696
"2018-07-09 12:55:00",74580,"CKVY",13.31,85.7,85,85.7,84.5,30.16,34.33,29.37,1.267,51.55,53.65,49.77,5.687,5.625,175.9,15.15,7.672,660.6614,15.17,0.1346017,0.1595811,0.8759696
"2018-07-09 13:00:00",74581,"CKVY",13.31,85.9,85.8,86.3,85.4,28.31,31.66,27.45,1.196,50.27,52.38,48.51,5.164,5.506,186.3,18.23,6.795,683.351,15.17,0.1549818,0.1875736,0.8749897
"2018-07-09 13:05:00",74582,"CKVY",13.29,86.9,86.3,87,85.7,29.64,31.52,28,1.295,50.76,52.61,49.4,4.568,4.846,212,16.87,7.891,771.7169,15.17,0.1549818,0.1875736,0.8749897
"2018-07-09 13:10:00",74583,"CKVY",13.3,87,87.5,87.8,86.9,27.28,29.23,25.98,1.197,49.87,51.62,48.03,4.044,4.276,196.1,28.33,6.357,875.2136,15.17,0.1549818,0.1875736,0.8749897
"2018-07-09 13:15:00",74584,"CKVY",13.3,86.4,86.7,87.4,86.2,29.16,29.37,25.88,1.254,49.25,50.85,47.88,3.864,3.9,229.7,38.17,8.77,957.5544,15.17,0.1944321,0.2265776,0.8705648
"2018-07-09 13:20:00",74585,"CKVY",13.3,86.6,86.6,86.9,86.2,26.7,29.98,25.84,1.153,49.41,51.3,47.62,4.042,4.021,221.7,20.68,7.891,973.5554,15.17,0.1944321,0.2265776,0.8705648
"2018-07-09 13:25:00",74586,"CKVY",13.3,87.9,86.8,87.9,86.2,25.98,28.24,25.81,1.171,48.77,50.16,47.67,3.746,3.911,257.7,39.53,5.48,962.0886,15.17,0.1944321,0.2265776,0.8705648
"2018-07-09 13:30:00",74587,"CKVY",13.29,87.7,87.7,88.1,87.3,25.81,28.82,25.12,1.154,49.75,51.35,47.45,3.546,3.57,140.8,34.78,7.234,945.6938,15.17,0.1877339,0.2175918,0.8620589
"2018-07-09 13:35:00",74588,"CKVY",13.29,87.5,87.7,88.2,87.2,26.49,28.82,24.68,1.178,48.83,51.21,46.98,3.693,3.642,160.4,33.23,9.64,939.6284,15.17,0.1877339,0.2175918,0.8620589
"2018-07-09 13:40:00",74589,"CKVY",13.29,88.6,88.3,89.1,87.4,25.67,27.31,24.2,1.185,48.99,50.54,47.55,3.915,3.77,158.4,28.78,7.234,937.5175,15.17,0.1877339,0.2175918,0.8620589
"2018-07-09 13:45:00",74590,"CKVY",13.28,89.4,88.9,89.5,88.3,25.81,28.72,24.03,1.219,49.84,51.83,47.72,4.344,4.294,163.6,28.54,8.55,937.7811,15.17,0.1888233,0.2195415,0.8497433
"2018-07-09 13:50:00",74591,"CKVY",13.28,88.3,89.1,89.6,88.2,25.39,28.27,23.68,1.16,49.38,52.23,47.4,4.365,4.255,135.1,18.34,8.77,938.8303,15.17,0.1888233,0.2195415,0.8497433
"2018-07-09 13:55:00",74592,"CKVY",13.28,88.7,88.7,89.4,88.1,25.39,27.58,23.65,1.175,48.6,50.76,46.7,4.673,4.403,148.2,24.75,7.891,940.3448,15.17,0.1888233,0.2195415,0.8497433
"2018-07-09 14:00:00",74593,"CKVY",13.28,88.7,88.8,89.3,87.9,26.45,28.4,23.41,1.224,48.55,51.44,47.08,4.216,4.434,159,35.05,7.234,944.9957,15.17,0.1929826,0.2262922,0.8348847
"2018-07-09 14:05:00",74594,"CKVY",13.27,88.9,89.2,90.1,88.3,25.46,26.96,22.48,1.182,47.65,50.41,45.83,3.47,3.942,135.5,43.05,7.234,951.9144,15.17,0.1929826,0.2262922,0.8348847
"2018-07-09 14:10:00",74595,"CKVY",13.26,89.4,89.8,90.8,88.9,23.2,27.1,22.38,1.096,48.8,52.11,46.15,3.101,3.343,137.2,29.72,7.672,957.0906,15.17,0.1929826,0.2262922,0.8348847
"2018-07-09 14:15:00",74596,"CKVY",13.27,88,88.5,89.5,87.6,23.13,26.83,23.13,1.047,48.1,50.68,45.68,3.399,3.244,141.5,22.29,8.11,907.0145,15.17,0.1710225,0.1993905,0.8175218
"2018-07-09 14:20:00",74597,"CKVY",13.26,90.1,88.9,90.3,87.8,22.51,25.87,21.35,1.087,46.05,48.82,44.22,3.272,3.276,145.4,48.35,5.261,864.6501,15.17,0.1710225,0.1993905,0.8175218
"2018-07-09 14:25:00",74598,"CKVY",13.26,89,89.7,90.1,89,25.01,25.01,21.28,1.168,47.23,49.32,44.88,3.478,3.436,115.4,21.78,7.672,912.2605,15.17,0.1710225,0.1993905,0.8175218
"2018-07-09 14:30:00",74599,"CKVY",13.26,91.6,90.4,91.7,88.5,21.63,26.69,21.15,1.093,48.57,51.42,46.1,3.868,3.458,160,26.7,9.21,1002.314,15.17,0.2222691,0.2537398,0.7976782
"2018-07-09 14:35:00",74600,"CKVY",13.25,89.3,90.5,91.6,89.3,23.06,23.4,20.09,1.088,46.34,47.9,44.42,4.636,4.308,172.2,22.93,9.21,1076.179,15.17,0.2222691,0.2537398,0.7976782
"2018-07-09 14:40:00",74601,"CKVY",13.25,87.6,88.4,89.5,87.6,22.93,26.07,22.04,1.024,46.65,49.08,44.82,4.84,4.723,174.2,21.48,7.453,854.0292,15.17,0.2222691,0.2537398,0.7976782
"2018-07-09 14:45:00",74602,"CKVY",13.25,87.4,87.4,87.7,87,22.65,25.29,22.21,1.006,46.08,47.8,44.16,4.018,4.617,221.4,31.21,5.042,588.8369,15.17,0.1118419,0.1413864,0.7751558
"2018-07-09 14:50:00",74603,"CKVY",13.24,88.2,87.7,88.2,87.4,22.72,23.95,22.21,1.035,45.38,46.82,44.26,3.072,3.512,243,28.34,4.603,347.9711,15.16,0.1118419,0.1413864,0.7751558
"2018-07-09 14:55:00",74604,"CKVY",13.23,90,89.6,90.6,88.2,22.69,24.74,21.15,1.091,46.53,48.82,45.12,2.252,2.48,124.5,29.16,8.77,429.0245,15.16,0.1118419,0.1413864,0.7751558
"2018-07-09 15:00:00",74605,"CKVY",13.24,87.9,89,90,87.9,25.42,26.48,22.04,1.144,47.31,49.4,45.39,2.484,2.296,115,37.85,7.234,534.5324,15.16,0.1127438,0.1340626,0.7487551
"2018-07-09 15:05:00",74606,"CKVY",13.23,86.9,87.3,88,86.9,23.47,26.83,23.3,1.024,46.81,49.53,45.01,3.254,2.919,133.4,14.68,6.795,516.6847,15.16,0.1127438,0.1340626,0.7487551
"2018-07-09 15:10:00",74607,"CKVY",13.23,86.9,87,87.4,86.6,24.23,27.92,23.23,1.059,47.22,50.14,44.85,3.76,3.58,130.8,15.94,7.891,390.0512,15.16,0.1127438,0.1340626,0.7487551
"2018-07-09 15:15:00",74608,"CKVY",13.24,87.6,87.1,87.6,86.8,25.97,27.37,24.23,1.16,47.99,49.64,46.14,4.098,4.002,141.8,17.71,8.33,301.5681,15.16,0.08159161,0.1036185,0.7188348
"2018-07-09 15:20:00",74609,"CKVY",13.24,88.4,87.8,88.4,87.5,26.35,28.3,24.4,1.207,49.02,51.02,46.9,4.255,4.028,153.8,23.67,7.672,339.7441,15.15,0.08159161,0.1036185,0.7188348
"2018-07-09 15:25:00",74610,"CKVY",13.24,89.8,89.5,90.1,88.4,22.65,27.03,21.35,1.083,46.9,50.63,44.8,4.239,4.447,205.5,25.72,8.11,502.2994,15.15,0.08159161,0.1036185,0.7188348
"2018-07-09 15:30:00",74611,"CKVY",13.24,90.3,90.7,91.3,89.6,24.29,25.53,21.56,1.182,47.77,50.78,46.35,3.846,4.058,169.6,33.29,6.357,653.5034,15.15,0.1489592,0.1790531,0.6871234
"2018-07-09 15:35:00",74612,"CKVY",13.25,87.6,89,90.5,87.6,26.14,28.67,22.86,1.168,49.73,52.54,47.18,4.352,4.141,172.4,16.24,9.64,674.4421,15.15,0.1489592,0.1790531,0.6871234
"2018-07-09 15:40:00",74613,"CKVY",13.24,86,86.6,87.6,85.8,26.96,30.25,24.23,1.145,48.89,51.43,46.14,5.452,4.812,164.9,11.73,10.08,468.9663,15.15,0.1489592,0.1790531,0.6871234
"2018-07-09 15:45:00",74614,"CKVY",13.25,85,85.5,86.1,84.9,31.21,31.34,26.76,1.284,49.92,51.45,47.9,6.493,5.984,170.3,11.95,10.96,266.6036,15.15,0.06696716,0.09383153,0.6521127
"2018-07-09 15:50:00",74615,"CKVY",13.23,85,84.9,85.2,84.7,32.1,33.12,29.97,1.318,51.23,52.74,49.97,6.223,6.383,172,9.84,8.55,178.0868,15.15,0.06696716,0.09383153,0.6521127
"2018-07-09 15:55:00",74616,"CKVY",13.25,84.3,84.7,85,84.2,35.96,36.75,31.55,1.445,53.3,55.15,51.42,5.394,5.852,160.6,12.76,7.014,186.6217,15.15,0.06696716,0.09383153,0.6521127
"2018-07-09 16:00:00",74617,"CKVY",13.26,84.1,84.1,84.4,83.9,32.37,36.92,32.27,1.293,53.55,55.12,51.28,5.315,5.248,151.2,10.65,10.96,189.5643,15.15,0.06842169,0.09608649,0.6134294
"2018-07-09 16:05:00",74618,"CKVY",13.26,84.3,84.1,84.3,83.9,35.93,36.75,32.51,1.443,53.7,54.94,51.48,5.176,5.314,160.7,11.68,9.21,192.6797,15.14,0.06842169,0.09608649,0.6134294
"2018-07-09 16:10:00",74619,"CKVY",13.26,85.3,85.1,85.7,84.2,34.8,35.89,31.21,1.443,53.23,54.87,51.66,6.104,5.575,161.9,11.36,10.96,235.2341,15.14,0.06842169,0.09608649,0.6134294
"2018-07-09 16:15:00",74620,"CKVY",13.27,83.1,84.6,85.3,83,32.4,36.24,30.01,1.254,51.87,55.31,50.16,6.9,6.304,192.8,15.96,16.88,273.4032,15.14,0.08014754,0.1081009,0.5764962
"2018-07-09 16:20:00",74621,"CKVY",13.27,80.8,81.6,83,80.8,37.3,37.3,32.37,1.34,51.68,52.73,50.45,9.07,7.983,182.1,12.89,21.26,277.2922,15.14,0.08014754,0.1081009,0.5764962
"2018-07-09 16:25:00",74622,"CKVY",13.28,79.49,80.2,80.8,79.49,40.31,40.41,35.65,1.386,52.42,53.59,50.8,10.76,10.06,176,10.39,20.82,237.199,15.14,0.08014754,0.1081009,0.5764962
"2018-07-09 16:30:00",74623,"CKVY",13.28,79.86,79.39,79.92,79.12,37.54,41.47,37.43,1.306,52.88,53.86,51.62,11.87,11.54,173.1,11.29,17.1,210.2803,15.14,0.0806787,0.1185052,0.538906
"2018-07-09 16:35:00",74624,"CKVY",13.29,80.6,80.1,80.7,79.73,34.22,37.81,33.84,1.22,50.77,52.14,49.39,13.24,12.43,148.6,14.61,23.45,220.3253,15.14,0.0806787,0.1185052,0.538906
"2018-07-09 16:40:00",74625,"CKVY",13.3,79.61,80.1,80.7,79.43,38.7,38.77,34.25,1.336,51.31,52.37,49.88,14.59,13.76,152.6,10.92,24.11,242.1858,15.13,0.0806787,0.1185052,0.538906
"2018-07-09 16:45:00",74626,"CKVY",13.3,79.18,78.99,79.49,78.62,37.98,40.65,37.64,1.292,51.95,52.98,50.95,16.2,15.43,147.7,10.85,24.99,260.4854,15.13,0.0991592,0.1482562,0.5002021
"2018-07-09 16:50:00",74627,"CKVY",13.31,79.61,79.37,79.73,79.12,38.25,39.25,37.33,1.32,51.64,52.47,51.07,15.9,16.18,145.9,11.07,24.55,277.9248,15.13,0.0991592,0.1482562,0.5002021
"2018-07-09 16:55:00",74628,"CKVY",13.3,80.5,80,80.5,79.43,36.61,38.39,34.9,1.3,50.8,52.14,49.92,15.67,16,145.9,13.32,23.89,301.7997,15.13,0.0991592,0.1482562,0.5002021
"2018-07-09 17:00:00",74629,"CKVY",13.31,82.9,82.4,83.6,80.5,31.92,36.99,30.39,1.228,50.4,52.55,48.91,15.12,15.19,131,15.07,26.96,374.3854,15.13,0.1235213,0.1803217,0.4596607
"2018-07-09 17:05:00",74630,"CKVY",13.31,81.3,82.7,83.7,81.2,33.33,33.91,29.91,1.215,49.49,50.67,48.7,16.03,15.52,117.6,10.54,26.08,462.5711,15.13,0.1235213,0.1803217,0.4596607
"2018-07-09 17:10:00",74631,"CKVY",13.31,81.7,81.2,81.7,80.9,32.72,35.04,32.27,1.207,49.92,51.16,48.74,15.49,15.64,122,11.63,21.48,463.2653,15.13,0.1235213,0.1803217,0.4596607
"2018-07-09 17:15:00",74632,"CKVY",13.31,83.9,83.2,84,81.6,31.56,33.64,29.95,1.251,49.59,50.67,48.22,15.68,15.86,131.1,12.58,24.55,462.8989,15.13,0.1349364,0.1961127,0.4188612
"2018-07-09 17:20:00",74633,"CKVY",13.32,85.8,85.1,86.2,83.9,29.03,32.38,27.72,1.224,50.55,52.44,48.71,14.24,14.97,133.1,12.15,19.07,531.217,15.14,0.1349364,0.1961127,0.4188612
"2018-07-09 17:25:00",74634,"CKVY",13.32,83.3,84.7,86.1,83.3,29.64,31.46,26.7,1.155,49.15,50.4,47.73,14.34,14.26,126.8,10.92,20.82,645.3143,15.14,0.1349364,0.1961127,0.4188612
"2018-07-09 17:30:00",74635,"CKVY",13.32,82.2,82.7,83.3,82.1,31.46,32.38,29.3,1.183,48.71,49.96,47.7,13.16,13.74,119.9,12.08,20.39,592.4901,15.14,0.1415532,0.2023591,0.3763267
"2018-07-09 17:35:00",74636,"CKVY",13.31,81.7,82.1,82.4,81.7,31.42,32.31,30.09,1.16,48.39,49.8,47.63,12.81,12.91,125.4,11.91,17.54,425.8333,15.14,0.1415532,0.2023591,0.3763267
"2018-07-09 17:40:00",74637,"CKVY",13.31,82.4,82,82.7,81.3,34.19,34.67,30.87,1.291,49.6,51.76,48.46,12.14,12.53,138.7,11.82,18.19,297.3404,15.14,0.1415532,0.2023591,0.3763267
"2018-07-09 17:45:00",74638,"CKVY",13.31,84.1,83.5,84.1,82.3,32.21,34.54,30.77,1.285,51.1,52.59,49.22,11.56,11.83,137.8,13.12,17.32,342.0937,15.14,0.1090216,0.1601235,0.3330299
"2018-07-09 17:50:00",74639,"CKVY",13.31,81.5,82.9,84.2,81.4,32.86,34.81,30.43,1.206,50.58,52.46,48.99,11.5,11.56,144.3,12.6,16.66,422.7943,15.14,0.1090216,0.1601235,0.3330299
"2018-07-09 17:55:00",74640,"CKVY",13.31,80.8,80.6,81.6,79.84,36.11,38.27,32.93,1.294,51.15,52.49,49.5,11.19,11.19,141.7,12.96,19.95,422.4087,15.13,0.1090216,0.1601235,0.3330299
"2018-07-09 18:00:00",74641,"CKVY",13.31,82.9,81.9,83,80.7,37.93,38.27,35.91,1.458,52.91,54.97,51.53,11.37,11.38,137,16.64,18.19,429.0766,15.13,0.1110343,0.1570437,0.2886196
"2018-07-09 18:05:00",74642,"CKVY",13.31,83,82.9,83.4,82.1,36.01,38.34,35.46,1.389,53.88,55.21,52.68,11.05,11.12,149.7,11.95,18.41,454.9534,15.13,0.1110343,0.1570437,0.2886196
"2018-07-09 18:10:00",74643,"CKVY",13.31,82,82.5,83.1,81.9,37.58,37.86,34.98,1.402,53.31,54.09,52.38,11.35,11.31,156.5,10.45,18.63,536.6943,15.13,0.1110343,0.1570437,0.2886196
"2018-07-09 18:15:00",74644,"CKVY",13.31,80.3,81.2,82.2,80.2,37.99,38.27,35.46,1.34,52.46,53.63,51.31,11.96,11.47,148.7,10.94,18.19,499.3712,15.13,0.1112166,0.1561459,0.2447596
"2018-07-09 18:20:00",74645,"CKVY",13.31,79.77,79.91,80.2,79.59,38.23,38.78,36.01,1.327,51.78,52.63,50.72,12.17,12.23,144.1,10.15,16.66,381.0286,15.13,0.1112166,0.1561459,0.2447596
"2018-07-09 18:25:00",74646,"CKVY",13.31,78.79,79.19,79.77,78.73,40.12,40.53,37.93,1.348,52.52,53.4,51.74,11.41,11.73,155.7,10.48,14.47,266.4488,15.13,0.1112166,0.1561459,0.2447596
"2018-07-09 18:30:00",74647,"CKVY",13.32,77.68,78.15,78.79,77.56,46.28,46.35,40.12,1.499,54.04,55.5,52.5,9.83,10.76,161.7,11.37,14.25,199.7891,15.13,0.06817815,0.1077843,0.2026777
"2018-07-09 18:35:00",74648,"CKVY",13.32,77.12,77.46,77.74,77.12,45.9,46.62,44.74,1.46,54.89,55.61,54.25,8.88,9.22,171.2,9.87,14.91,173.6633,15.13,0.06817815,0.1077843,0.2026777
"2018-07-09 18:40:00",74649,"CKVY",13.33,76.82,76.95,77.19,76.76,47.03,47.1,45.39,1.48,54.82,55.22,54.14,8.6,8.83,166.1,10.61,15.56,154.0161,15.13,0.06817815,0.1077843,0.2026777
"2018-07-09 18:45:00",74650,"CKVY",13.34,75.83,76.36,76.94,75.71,51.55,51.55,47.03,1.57,55.98,56.82,55.06,8.61,8.58,157.8,8.8,10.96,141.9336,15.12,0.04685686,0.07429085,0.1604631
"2018-07-09 18:50:00",74651,"CKVY",13.35,75.95,75.8,76.02,75.65,47.89,52.16,47.89,1.465,56.3,57.08,54.83,8.14,8.37,172.1,10.14,10.96,137.7168,15.12,0.04685686,0.07429085,0.1604631
"2018-07-09 18:55:00",74652,"CKVY",13.35,76.14,76.21,76.45,75.95,49.7,50.39,46.55,1.53,55.14,56.34,54.34,7.392,7.788,171.3,10.93,10.08,136.8414,15.12,0.04685686,0.07429085,0.1604631
"2018-07-09 19:00:00",74653,"CKVY",13.36,76.2,76.14,76.32,75.89,49.08,49.84,47.85,1.514,55.66,56.11,54.81,6.815,7.08,168.8,10.72,10.08,138.7181,15.12,0.03703114,0.06007686,0.1208368
"2018-07-09 19:05:00",74654,"CKVY",13.37,75.83,76.06,76.26,75.83,50.21,51.1,48.78,1.53,56.05,56.64,55.45,6.394,6.672,167.2,10.08,9.21,141.5343,15.12,0.03703114,0.06007686,0.1208368
"2018-07-09 19:10:00",74655,"CKVY",13.37,76.32,76.02,76.32,75.77,45.87,50.76,45.28,1.42,54.74,56.34,53.43,6.779,6.491,171.2,10.79,12.28,144.8715,15.12,0.03703114,0.06007686,0.1208368
"2018-07-09 19:15:00",74656,"CKVY",13.37,75.65,75.87,76.39,75.46,48.74,49.15,45.94,1.476,54.9,55.34,54.02,7.06,6.888,172.2,11.14,10.08,145.0233,15.12,0.03445154,0.05512835,0.08390619
"2018-07-09 19:20:00",74657,"CKVY",13.38,75.15,75.37,75.71,75.03,50.32,50.45,48.61,1.499,55.1,55.74,54.67,7.756,7.456,172.1,10.2,12.93,141.4315,15.12,0.03445154,0.05512835,0.08390619
"2018-07-09 19:25:00",74658,"CKVY",13.38,74.48,74.82,75.21,74.48,52.78,52.99,50.32,1.537,55.8,56.37,55.39,7.52,7.685,173.5,10.74,10.52,134.9532,15.12,0.03445154,0.05512835,0.08390619
"2018-07-09 19:30:00",74659,"CKVY",13.39,74.04,74.22,74.54,73.92,53.47,53.74,52.4,1.534,56.08,56.36,55.61,7.308,7.423,161.3,12.03,9.86,127.4775,15.12,0.03205427,0.0531773,0.05059515
"2018-07-09 19:35:00",74660,"CKVY",13.4,72.75,73.3,74.11,72.69,57.68,58.05,53.4,1.585,56.95,57.39,56.01,6.575,6.867,133.5,12.66,8.55,119.2924,15.12,0.03205427,0.0531773,0.05059515
"2018-07-09 19:40:00",74661,"CKVY",13.41,72.94,72.81,73,72.63,57.85,58.12,57.3,1.599,57.06,57.33,56.79,6.264,6.43,124.1,10.19,9.43,111.3927,15.12,0.03205427,0.0531773,0.05059515
"2018-07-09 19:45:00",74662,"CKVY",13.4,73.12,73.09,73.25,72.81,58.16,58.33,56.85,1.618,57.22,57.7,56.72,6.147,6.26,110.9,9.63,9.43,108.3978,15.12,0.02351527,0.0395348,0.02484499
"2018-07-09 19:50:00",74663,"CKVY",13.25,73.38,73.14,73.38,72.94,56.76,58.26,56.62,1.593,57.28,57.64,56.86,6.574,6.367,109.3,9.51,9.86,109.3653,15.12,0.02351527,0.0395348,0.02484499
"2018-07-09 19:55:00",74664,"CKVY",13.18,73.63,73.44,73.69,73.19,55.73,56.86,55.6,1.577,56.91,57.19,56.64,6.528,6.489,117.7,9.52,9.43,111.7716,15.12,0.02351527,0.0395348,0.02484499
"2018-07-09 20:00:00",74665,"CKVY",13.08,73.45,73.67,73.82,73.39,55.84,56.11,55.05,1.571,56.85,57.06,56.54,6.991,6.671,117.3,9.88,11.4,113.5798,15.12,0.02413534,0.0405037,0.01084951
"2018-07-09 20:05:00",74666,"CKVY",13,73.22,73.34,73.52,73.09,56.05,56.08,55.16,1.564,56.59,56.88,56.25,7.189,7.095,123.8,9.82,10.96,102.0084,15.12,0.02413534,0.0405037,0.01084951
"2018-07-09 20:10:00",74667,"CKVY",12.97,72.66,73.02,73.28,72.66,57.93,57.93,55.95,1.587,56.77,57.26,56.42,7.204,7.269,143.3,12.25,9.86,87.67592,15.12,0.02413534,0.0405037,0.01084951
"2018-07-09 20:15:00",74668,"CKVY",12.95,72.05,72.32,72.73,71.93,59.44,59.44,57.73,1.595,57.05,57.32,56.73,6.903,7.098,142.6,9.12,10.3,68.46979,15.12,0.01385708,0.01896973,0.003241392
"2018-07-09 20:20:00",74669,"CKVY",12.94,71.56,71.73,72.05,71.49,60.13,60.64,59.41,1.587,57.22,57.45,56.98,6.231,6.555,135.8,10.13,8.99,59.10936,15.12,0.01385708,0.01896973,0.003241392
"2018-07-09 20:25:00",74670,"CKVY",12.94,71.62,71.59,71.74,71.43,59.65,60.2,59.58,1.577,56.93,57.15,56.68,6.189,6.168,134.8,10.16,9.21,51.38191,15.12,0.01385708,0.01896973,0.003241392
"2018-07-09 20:30:00",74671,"CKVY",12.93,71.8,71.68,71.93,71.43,57.87,59.72,57.83,1.54,56.46,56.9,56.15,6.209,6.182,123.2,9.44,9.21,44.87235,15.12,0.01016078,0.0143433,0.0001009706
"2018-07-09 20:35:00",74672,"CKVY",12.91,71.62,71.79,71.99,71.56,57.97,58.17,57.52,1.533,56.18,56.35,56.01,6.155,6.27,115.8,10.01,8.33,38.6992,15.12,0.01016078,0.0143433,0.0001009706
"2018-07-09 20:40:00",74673,"CKVY",12.91,71.43,71.58,71.74,71.37,58.69,58.69,57.73,1.542,56.13,56.29,55.9,4.958,5.623,102.5,17.84,6.138,31.708,15.12,0.01016078,0.0143433,0.0001009706
"2018-07-09 20:45:00",74674,"CKVY",12.9,70.94,71.16,71.49,70.82,58.93,59.17,58.62,1.523,56.09,56.38,55.8,3.574,4.195,66.62,11.51,3.726,24.17081,15.12,0.007455496,0.01109856,2.5E-07
"2018-07-09 20:50:00",74675,"CKVY",12.89,70.75,70.89,71.06,70.69,57.52,58.96,57.49,1.477,55.53,55.91,55.06,2.817,3.106,73.18,10.92,5.042,17.36607,15.12,0.007455496,0.01109856,2.5E-07
"2018-07-09 20:55:00",74676,"CKVY",12.89,70.14,70.45,70.94,69.95,58.89,59.13,57.28,1.481,55.06,55.29,54.78,3.097,2.935,86,8.98,5.48,11.91472,15.12,0.007455496,0.01109856,2.5E-07
"2018-07-09 21:00:00",74677,"CKVY",12.88,69.21,69.75,70.2,69.21,60.33,60.5,58.96,1.47,55.09,55.38,54.83,3.12,3.133,94.1,11.92,3.946,7.581676,15.12,0.001090308,0.002628471,2.5E-07
"2018-07-09 21:05:00",74678,"CKVY",12.88,68.72,68.92,69.34,68.54,60.2,61.09,59.99,1.442,54.78,55.14,54.19,3.063,3.092,88.3,7.941,4.384,4.389143,15.12,0.001090308,0.002628471,2.5E-07
"2018-07-09 21:10:00",74679,"CKVY",12.88,69.34,68.92,69.34,68.6,57.52,60.26,57.52,1.408,54.06,54.65,53.52,3.191,3.075,81.4,4.88,4.603,2.416717,15.11,0.001090308,0.002628471,2.5E-07
"2018-07-09 21:15:00",74680,"CKVY",12.88,68.91,69.39,69.65,68.78,58.69,58.72,56.46,1.415,53.63,53.9,53.38,3.56,3.394,82,9.28,4.603,1.407217,15.11,0.0008700591,0.002314155,2.5E-07
"2018-07-09 21:20:00",74681,"CKVY",12.88,68.17,68.48,68.91,68.11,60.61,60.61,58.65,1.425,53.89,54.11,53.64,3.433,3.577,91.3,10.37,4.384,0.8867195,15.11,0.0008700591,0.002314155,2.5E-07
"2018-07-09 21:25:00",74682,"CKVY",12.87,66.27,67.63,68.23,66.2,66.67,66.67,60.61,1.468,54.24,54.88,53.95,2.696,3.018,158.1,90.6,3.507,0.5074072,15.11,0.0008700591,0.002314155,2.5E-07
"2018-07-09 21:30:00",74683,"CKVY",12.87,64.18,64.85,66.27,64.12,73.42,73.42,66.71,1.503,55.38,55.64,54.81,2.201,2.531,283.3,4.869,4.165,0.2848853,15.11,-0.0003955989,0.0004033339,2.5E-07
"2018-07-09 21:35:00",74684,"CKVY",12.87,64.68,64.3,64.81,63.93,74.73,75.01,73.53,1.557,56.02,56.73,55.52,2.062,2.091,313.9,14.87,3.288,0.1516203,15.11,-0.0003955989,0.0004033339,2.5E-07
"2018-07-09 21:40:00",74685,"CKVY",12.87,64.44,64.78,65.05,64.44,76.79,76.83,74.5,1.586,56.89,57.18,56.44,2.445,2.251,308.9,10.07,3.946,0.08211518,15.11,-0.0003955989,0.0004033339,2.5E-07
"2018-07-09 21:45:00",74686,"CKVY",12.87,64.32,64.34,64.56,64.13,76.25,76.93,75.66,1.568,56.7,57.17,56.39,2.747,2.524,312,18.47,3.946,0.02591362,15.11,-0.003390279,-0.004178833,2.5E-07
"2018-07-09 21:50:00",74687,"CKVY",12.87,65.49,64.96,65.55,64.2,71.42,76.25,71.42,1.53,56.44,56.78,56.03,2.822,2.792,329.8,7.596,3.726,0.0002374085,15.11,-0.003390279,-0.004178833,2.5E-07
"2018-07-09 21:55:00",74688,"CKVY",12.87,66.6,66.29,66.66,65.55,67.96,71.38,67.89,1.513,55.9,56.14,55.62,2.63,2.8,328.6,10.63,3.507,0,15.11,-0.003390279,-0.004178833,2.5E-07
"2018-07-09 22:00:00",74689,"CKVY",12.86,65.61,66.14,66.66,65.61,68.23,69.98,67.89,1.468,55.62,55.93,54.89,1.841,2.27,359.4,52.73,2.192,0,15.11,-0.002184667,-0.00230313,2.5E-07
"2018-07-09 22:05:00",74690,"CKVY",12.86,66.23,66.24,66.54,65.61,67.48,68.2,66.24,1.484,54.94,55.26,54.68,1.484,1.683,350,20.43,3.507,0,15.11,-0.002184667,-0.00230313,2.5E-07
"2018-07-09 22:10:00",74691,"CKVY",12.86,66.11,66.15,66.29,65.92,68.4,68.5,67.51,1.497,55.45,55.65,55.15,0.769,1.11,20.12,4.203,0.877,0,15.11,-0.002184667,-0.00230313,2.5E-07
"2018-07-09 22:15:00",74692,"CKVY",12.86,65.86,66.06,66.29,65.86,67.89,68.57,65.97,1.474,54.9,55.45,54.41,0.789,0.74,337.3,30.31,2.411,0,15.11,-0.005431674,-0.00757309,2.5E-07
"2018-07-09 22:20:00",74693,"CKVY",12.86,64.13,64.79,65.98,64.07,72.07,72.07,67.1,1.473,54.71,55.1,54.32,0.541,0.628,233.4,34.94,1.315,0,15.11,-0.005431674,-0.00757309,2.5E-07
"2018-07-09 22:25:00",74694,"CKVY",12.85,62.78,63.66,64.26,62.78,74.84,74.88,72,1.458,55.06,55.4,54.68,1.031,0.745,261.9,15.78,2.63,0,15.11,-0.005431674,-0.00757309,2.5E-07
"2018-07-09 22:30:00",74695,"CKVY",12.86,61.42,61.67,62.84,61.05,77.89,78.92,74.81,1.447,54.54,54.89,54.27,1.824,1.401,221.6,14.47,4.165,0,15.11,-0.006268783,-0.009068272,2.5E-07
"2018-07-09 22:35:00",74696,"CKVY",12.85,61.11,61.41,61.79,60.99,79.16,79.19,77.44,1.454,54.6,54.79,54.45,2.378,2.116,245.7,13.51,3.069,0,15.11,-0.006268783,-0.009068272,2.5E-07
"2018-07-09 22:40:00",74697,"CKVY",12.85,63.09,61.71,63.09,60.87,72.65,79.33,72.65,1.431,54.31,54.61,54,2.782,2.537,317.1,16.21,4.603,0,15.11,-0.006268783,-0.009068272,2.5E-07
"2018-07-09 22:45:00",74698,"CKVY",12.85,64.32,63.83,64.38,63.02,69.47,72.68,69.43,1.429,54.16,54.33,54.01,2.535,2.714,341.6,13.86,3.726,0,15.11,-0.003123836,-0.003744885,2.5E-07
"2018-07-09 22:50:00",74699,"CKVY",12.84,60.14,61.7,64.33,60.14,79.61,79.61,68.92,1.413,53.91,54.21,53.54,2.404,2.466,120.1,30.19,3.288,0,15.11,-0.003123836,-0.003744885,2.5E-07
"2018-07-09 22:55:00",74700,"CKVY",12.84,60.28,60.17,60.4,59.9,80.5,81,79.58,1.436,54.16,54.45,53.82,1.779,2.187,172.2,5.768,1.315,0,15.11,-0.003123836,-0.003744885,2.5E-07
"2018-07-09 23:00:00",74701,"CKVY",12.85,59.79,60.12,60.28,59.79,80.6,81.5,80.1,1.413,54.22,54.52,53.73,1.286,1.432,209.1,27.85,2.411,0,15.11,-0.004238606,-0.005507528,2.5E-07
"2018-07-09 23:05:00",74702,"CKVY",12.85,59.91,59.22,59.91,58.68,82.9,84.6,80.6,1.459,54.12,54.77,53.61,1.084,1.182,300.5,25.71,1.973,0,15.11,-0.004238606,-0.005507528,2.5E-07
"2018-07-09 23:10:00",74703,"CKVY",12.85,59.48,59.72,60.1,59.42,81.5,82.8,80.1,1.413,54.08,54.69,53.47,1.179,1.069,189.9,93.3,4.603,0,15.11,-0.004238606,-0.005507528,2.5E-07
"2018-07-09 23:15:00",74704,"CKVY",12.84,59.24,59.58,59.91,59.17,80.5,81.8,79.39,1.384,53.76,54.06,53.13,1.544,1.386,230.4,27.61,3.288,0,15.11,-0.005863385,-0.008301903,2.5E-07
"2018-07-09 23:20:00",74705,"CKVY",12.84,59.11,58.84,59.24,58.43,81.2,83.5,80.6,1.39,53.4,53.7,53.12,1.875,1.758,268.1,14.64,3.946,0,15.11,-0.005863385,-0.008301903,2.5E-07
"2018-07-09 23:25:00",74706,"CKVY",12.83,59.42,59.17,59.54,58.93,80.5,81.3,80.5,1.393,53.38,53.63,53.14,1.927,1.916,295,3.276,2.192,0,15.11,-0.005863385,-0.008301903,2.5E-07
"2018-07-09 23:30:00",74707,"CKVY",12.83,58.93,59.47,59.73,58.87,81.6,81.7,79.97,1.387,53.52,53.71,53.26,1.659,1.774,341.2,82.5,3.726,0,15.11,-0.004786715,-0.006399249,2.5E-07
"2018-07-09 23:35:00",74708,"CKVY",12.83,57.45,57.73,58.93,57.2,88.4,88.4,81.7,1.424,53.15,54.07,52.72,1.322,1.503,137,15.48,3.507,0,15.11,-0.004786715,-0.006399249,2.5E-07
"2018-07-09 23:40:00",74709,"CKVY",12.83,57.51,57.46,57.69,57.2,87.7,88.8,86.9,1.417,53.88,54.43,53.36,0.956,1.192,11.97,79.93,1.315,0,15.11,-0.004786715,-0.006399249,2.5E-07
"2018-07-09 23:45:00",74710,"CKVY",12.82,57.82,57.58,57.88,57.32,86.5,88.8,85.9,1.413,53.93,54.44,53.41,0.82,0.925,176.6,25.7,1.534,0,15.11,-0.006027516,-0.008576632,2.5E-07
"2018-07-09 23:50:00",74711,"CKVY",12.82,59.05,58.5,59.17,57.82,82,86.6,82,1.399,53.96,54.19,53.55,0.74,0.622,212.9,19.59,3.288,0,15.11,-0.006027516,-0.008576632,2.5E-07
"2018-07-09 23:55:00",74712,"CKVY",12.82,56.95,58.24,59.17,56.95,85.9,85.9,81.8,1.361,53.18,53.72,52.54,1.692,1.181,233.7,7.429,3.946,0,15.11,-0.006027516,-0.008576632,2.5E-07
"2018-07-10 00:00:00",74713,"CKVY",12.82,56.71,56.89,57.14,56.65,87.1,87.2,85.4,1.367,52.8,53.07,52.56,2.388,2.093,230.7,4.92,4.165,0,15.11,-0.00581028,-0.008182392,2.5E-07
"2018-07-10 00:05:00",74714,"CKVY",12.8,55.91,56.18,56.77,55.79,86.9,87.5,86.9,1.325,52.47,53,51.97,2.477,2.558,231.2,8.43,2.63,0,15.11,-0.00581028,-0.008182392,2.5E-07
"2018-07-10 00:10:00",74715,"CKVY",12.82,56.41,55.99,56.41,55.79,87.3,87.5,86.8,1.356,52.25,52.75,51.97,1.632,2.044,149.7,74.24,1.534,0,15.11,-0.00581028,-0.008182392,2.5E-07
"2018-07-10 00:15:00",74716,"CKVY",12.81,57.21,57.36,58.14,56.35,83.1,87.3,81.2,1.329,52.27,52.78,51.51,1.231,1.403,5.169,44.36,2.85,0,15.11,-0.004829307,-0.006419072,2.5E-07
"2018-07-10 00:20:00",74717,"CKVY",12.81,58.27,57.82,58.39,57.09,80.2,83.2,80.1,1.332,52.2,52.37,51.84,1.339,1.238,336.8,15.6,2.411,0,15.11,-0.004829307,-0.006419072,2.5E-07
"2018-07-10 00:25:00",74718,"CKVY",12.82,58.77,58.82,59.08,58.33,80.2,80.2,78.76,1.356,52.51,52.78,52.25,1.838,1.584,284.8,30.39,2.85,0,15.11,-0.004829307,-0.006419072,2.5E-07
"2018-07-10 00:30:00",74719,"CKVY",12.81,57.97,58.36,58.77,57.91,82.9,82.9,79.99,1.361,52.67,52.94,52.4,2.304,2.058,223.9,9.41,4.165,0,15.11,-0.005071056,-0.006883229,2.5E-07
"2018-07-10 00:35:00",74720,"CKVY",12.81,57.36,57.61,58.1,57.11,84.8,85.1,81.9,1.362,52.52,53.05,52.11,2.211,2.23,124.5,57.65,3.069,0,15.11,-0.005071056,-0.006883229,2.5E-07
"2018-07-10 00:40:00",74721,"CKVY",12.8,57.23,57.43,57.67,57.23,84.6,85.7,84.5,1.354,53.01,53.34,52.67,2.189,2.204,117.9,9.76,2.85,0,15.11,-0.005071056,-0.006883229,2.5E-07
"2018-07-10 00:45:00",74722,"CKVY",12.81,57.36,57.24,57.36,57.05,85.5,85.7,84.5,1.373,52.88,53.12,52.52,1.379,1.875,102.5,4.97,2.411,0,15.11,-0.004597596,-0.006044487,2.5E-07
"2018-07-10 00:50:00",74723,"CKVY",12.81,56.99,57.41,57.73,56.86,86.1,86.1,84,1.364,53.01,53.23,52.6,1.167,1.192,114.3,18.89,3.288,0,15.11,-0.004597596,-0.006044487,2.5E-07
"2018-07-10 00:55:00",74724,"CKVY",12.8,55.63,56.29,56.99,55.57,88.6,88.6,86,1.337,52.72,53,52.28,1.672,1.373,139,13.08,5.918,0,15.11,-0.004597596,-0.006044487,2.5E-07
"2018-07-10 01:00:00",74725,"CKVY",12.8,55.63,55.53,55.75,55.26,90,90.1,88.6,1.358,52.5,52.87,52.23,2.764,2.167,149.3,9.84,5.918,0,15.11,-0.005511136,-0.007604664,2.5E-07
"2018-07-10 01:05:00",74726,"CKVY",12.8,55.63,55.65,55.81,55.51,93,93,90,1.403,53.18,53.65,52.77,3.755,3.389,139.7,11.16,5.042,0,15.11,-0.005511136,-0.007604664,2.5E-07
"2018-07-10 01:10:00",74727,"CKVY",12.79,56,55.76,56,55.51,94.6,94.6,92.9,1.447,54.09,54.49,53.52,3.517,3.711,145.7,7.831,3.946,0,15.11,-0.005511136,-0.007604664,2.5E-07
"2018-07-10 01:15:00",74728,"CKVY",12.79,55.88,55.95,56,55.81,93.4,94.7,93.4,1.423,54.35,54.51,54.03,3.204,3.337,128.9,10.22,3.946,0,15.11,-0.004178803,-0.005217086,2.5E-07
"2018-07-10 01:20:00",74729,"CKVY",12.79,56.12,55.94,56.25,55.75,91.3,93.5,91.3,1.402,53.78,54.15,53.57,2.712,2.982,99.5,12.54,3.507,0,15.11,-0.004178803,-0.005217086,2.5E-07
"2018-07-10 01:25:00",74730,"CKVY",12.79,57.48,56.6,57.54,56.12,85.7,91.3,85.7,1.382,53.5,53.73,53.22,2.796,2.658,78.84,4.364,4.603,0,15.11,-0.004178803,-0.005217086,2.5E-07
"2018-07-10 01:30:00",74731,"CKVY",12.79,59.21,58.51,59.27,57.48,78.29,85.7,78.25,1.344,52.75,53.4,52.29,2.964,2.922,74.55,8.06,4.603,0,15.11,-0.003989172,-0.00501652,2.5E-07
"2018-07-10 01:35:00",74732,"CKVY",12.78,59.7,59.69,59.95,59.15,77.05,78.29,76.37,1.346,52.54,52.72,52.34,3.058,2.932,6.398,24.65,3.507,0,15.12,-0.003989172,-0.00501652,2.5E-07
"2018-07-10 01:40:00",74733,"CKVY",12.78,56.37,59.07,60.01,56.37,87.1,87.1,75.78,1.35,52.36,52.66,52,3.347,3.174,279.6,61.71,7.672,0,15.12,-0.003989172,-0.00501652,2.5E-07
"2018-07-10 01:45:00",74734,"CKVY",12.78,55.63,55.86,56.37,55.63,92,92.1,87.1,1.389,53.17,53.5,52.47,3.498,3.429,253.2,8.94,5.48,0,15.12,-0.002899808,-0.003383179,2.5E-07
"2018-07-10 01:50:00",74735,"CKVY",12.78,56.25,55.99,56.31,55.63,90.5,92.6,90.5,1.397,53.64,53.84,53.38,3.605,3.601,248.2,14.7,4.165,0,15.12,-0.002899808,-0.003383179,2.5E-07
"2018-07-10 01:55:00",74736,"CKVY",12.78,57.85,57.03,57.91,56.19,86,90.6,85.9,1.406,53.72,53.9,53.46,2.876,3.422,231.1,8.43,3.069,0,15.12,-0.002899808,-0.003383179,2.5E-07
"2018-07-10 02:00:00",74737,"CKVY",12.77,57.73,57.74,57.97,57.48,86.6,86.9,85,1.41,53.68,54,53.15,1.662,2.234,146.6,36.92,1.534,0,15.12,-0.003930193,-0.004904413,2.5E-07
"2018-07-10 02:05:00",74738,"CKVY",12.77,56.62,57.05,57.79,56.56,88.8,88.8,86.2,1.39,53.41,53.82,53.21,1.291,1.374,41.57,24.79,3.069,0,15.12,-0.003930193,-0.004904413,2.5E-07
"2018-07-10 02:10:00",74739,"CKVY",12.77,56.62,56.7,56.86,56.56,88.5,89.1,88.2,1.384,53.36,53.65,53.14,1.424,1.365,7.257,18.92,3.288,0,15.12,-0.003930193,-0.004904413,2.5E-07
"2018-07-10 02:15:00",74740,"CKVY",12.76,57.73,57.28,57.85,56.56,86.1,88.8,85.9,1.401,53.58,53.82,53.2,2.004,1.694,309.7,9.97,2.63,0,15.12,-0.005679037,-0.007911672,2.5E-07
"2018-07-10 02:20:00",74741,"CKVY",12.77,58.1,57.99,58.22,57.73,84.3,86.1,83.9,1.39,53.46,53.78,53.28,1.941,2.06,302.6,14.51,2.192,0,15.12,-0.005679037,-0.007911672,2.5E-07
"2018-07-10 02:25:00",74742,"CKVY",12.76,58.11,58.27,58.6,57.98,83.7,84.4,82.5,1.382,53.25,53.56,52.89,1.707,1.764,336.9,8.4,2.192,0,15.12,-0.005679037,-0.007911672,2.5E-07
"2018-07-10 02:30:00",74743,"CKVY",12.76,59.52,58.8,59.58,58.04,79.28,83.9,79.28,1.377,53.25,53.59,52.83,1.476,1.618,313.4,21.13,1.973,0,15.12,-0.004927716,-0.006621643,2.5E-07
"2018-07-10 02:35:00",74744,"CKVY",12.76,58.23,59.3,59.71,58.17,81.2,81.2,77.78,1.347,52.76,53.18,52.28,1.284,1.342,307.1,62.89,2.85,0,15.12,-0.004927716,-0.006621643,2.5E-07
"2018-07-10 02:40:00",74745,"CKVY",12.76,55.27,56.5,58.23,55.27,90.6,90.6,81.3,1.35,52.57,52.87,52.22,1.447,1.363,163.5,28.34,2.85,0,15.12,-0.004927716,-0.006621643,2.5E-07
"2018-07-10 02:45:00",74746,"CKVY",12.75,54.9,55.01,55.33,54.78,92.6,92.7,90.7,1.361,52.71,52.84,52.56,1.162,1.346,108.3,5.686,1.973,0,15.12,-0.005738305,-0.008042286,2.5E-07
"2018-07-10 02:50:00",74747,"CKVY",12.75,55.02,54.95,55.15,54.78,94.2,94.3,92.7,1.391,53.15,53.48,52.71,0.856,1.016,122.7,37.89,1.315,0,15.12,-0.005738305,-0.008042286,2.5E-07
"2018-07-10 02:55:00",74748,"CKVY",12.74,55.02,55.06,55.15,54.9,93.7,94.4,93.6,1.383,53.36,53.59,53.15,0.292,0.585,212.9,14.04,1.315,0,15.12,-0.005738305,-0.008042286,2.5E-07
"2018-07-10 03:00:00",74749,"CKVY",12.74,55.15,55.05,55.21,54.9,93.4,93.7,93.2,1.385,53.22,53.38,53.02,0.154,0.157,210.7,20.57,0.658,0,15.12,-0.007004665,-0.01055848,2.5E-07
"2018-07-10 03:05:00",74750,"CKVY",12.75,55.15,55.11,55.33,54.9,92.3,93.4,92.1,1.369,53.02,53.47,52.68,0.242,0.231,338.8,58.07,1.754,0,15.12,-0.007004665,-0.01055848,2.5E-07
"2018-07-10 03:10:00",74751,"CKVY",12.75,56.2,55.79,56.26,55.15,91.2,92.6,91,1.404,53.45,53.75,52.97,0.546,0.36,239.6,7.198,1.534,0,15.12,-0.007004665,-0.01055848,2.5E-07
"2018-07-10 03:15:00",74752,"CKVY",12.74,55.52,55.9,56.32,55.52,89.9,91.3,89.4,1.351,53.13,53.84,52.59,0.954,0.698,348,49.71,2.411,0,15.12,-0.007249776,-0.01108776,2.5E-07
"2018-07-10 03:20:00",74753,"CKVY",12.73,55.89,55.71,55.95,55.46,90.7,91.2,89.9,1.382,53.06,53.36,52.58,1.555,1.238,47.2,12.02,3.288,0,15.12,-0.007249776,-0.01108776,2.5E-07
"2018-07-10 03:25:00",74754,"CKVY",12.73,56.2,56.05,56.26,55.77,89.7,90.6,89.4,1.382,53.14,53.31,52.97,2.05,1.837,62.45,4.776,3.507,0,15.12,-0.007249776,-0.01108776,2.5E-07
"2018-07-10 03:30:00",74755,"CKVY",12.72,56.45,56.31,56.51,56.14,88.6,89.7,88.6,1.378,53.16,53.35,52.99,1.95,2.068,64.11,7.641,1.973,0,15.12,-0.005482127,-0.007520093,2.5E-07
"2018-07-10 03:35:00",74756,"CKVY",12.73,56.27,56.22,56.45,56.02,89.1,89.3,87.8,1.377,52.92,53.24,52.56,1.443,1.751,87.1,27.89,1.973,0,15.12,-0.005482127,-0.007520093,2.5E-07
"2018-07-10 03:40:00",74757,"CKVY",12.73,54.78,56.06,56.51,54.78,88,89.1,86.8,1.288,52.54,53.25,51.3,1.214,1.258,313.2,28.94,2.63,0,15.12,-0.005482127,-0.007520093,2.5E-07
"2018-07-10 03:45:00",74758,"CKVY",12.71,53.12,53.86,54.91,53.06,93.5,93.5,88,1.288,51.29,51.79,50.79,1.908,1.501,237.1,18.45,4.384,0,15.12,-0.00567667,-0.007888578,2.5E-07
"2018-07-10 03:50:00",74759,"CKVY",12.72,52.2,52.54,53.19,52.08,95.9,96,93.6,1.277,51.1,51.47,50.79,2.902,2.357,231.8,5.852,4.384,0,15.12,-0.00567667,-0.007888578,2.5E-07
"2018-07-10 03:55:00",74760,"CKVY",12.72,52.08,51.89,52.26,51.59,96.5,96.5,95.6,1.279,50.8,51.16,50.4,3.087,3.07,228.2,11.09,3.726,0,15.12,-0.00567667,-0.007888578,2.5E-07
"2018-07-10 04:00:00",74761,"CKVY",12.72,53.13,52.71,53.19,51.96,96.7,97.2,96.5,1.333,51.87,52.37,51.01,2.876,3.042,223.8,11.97,3.069,0,15.12,-0.00486914,-0.006294793,2.5E-07
"2018-07-10 04:05:00",74762,"CKVY",12.71,53.07,53.18,53.44,53.01,94.7,96.8,94.6,1.301,52.03,52.3,51.59,2.411,2.637,198.3,12.77,2.63,0,15.12,-0.00486914,-0.006294793,2.5E-07
"2018-07-10 04:10:00",74763,"CKVY",12.71,52.33,52.45,53.19,52.08,94.6,94.8,93.4,1.265,50.78,51.75,50.31,1.795,2.133,67.87,26.51,2.411,0,15.12,-0.00486914,-0.006294793,2.5E-07
"2018-07-10 04:15:00",74764,"CKVY",12.71,52.39,52.59,52.89,52.33,95.3,95.6,94.5,1.278,51.29,51.63,50.82,1.633,1.634,248.5,33.98,3.288,0,15.12,-0.005334613,-0.007150365,2.5E-07
"2018-07-10 04:20:00",74765,"CKVY",12.71,51.9,52.04,52.51,51.65,94.5,95.3,94,1.244,50.51,51.23,50.02,1.706,1.721,246,8.14,3.726,0,15.12,-0.005334613,-0.007150365,2.5E-07
"2018-07-10 04:25:00",74766,"CKVY",12.7,51.71,51.91,52.08,51.65,93.7,94.6,93.7,1.225,50.29,50.59,49.9,1.986,1.758,250.6,8.57,2.192,0,15.12,-0.005334613,-0.007150365,2.5E-07
"2018-07-10 04:30:00",74767,"CKVY",12.7,50.85,51.25,51.84,50.6,94.6,94.6,93.6,1.198,49.55,50.1,48.96,1.995,2.023,250.5,27.11,3.069,0,15.12,-0.005499922,-0.007483859,2.5E-07
"2018-07-10 04:35:00",74768,"CKVY",12.7,51.28,51.33,51.53,50.85,95.2,95.2,94.2,1.225,49.87,50.06,49.35,2.177,2.05,161.4,15.27,4.603,0,15.12,-0.005499922,-0.007483859,2.5E-07
"2018-07-10 04:40:00",74769,"CKVY",12.7,52.08,51.25,52.08,50.79,97.2,97.3,95.1,1.289,50.16,51.36,49.56,2.453,2.321,146.3,16.93,2.85,0,15.12,-0.005499922,-0.007483859,2.5E-07
"2018-07-10 04:45:00",74770,"CKVY",12.7,52.45,52.34,52.64,52.02,95.1,97.3,95.1,1.278,51.27,51.56,50.97,2.684,2.622,96,13.81,3.288,0,15.12,-0.005176491,-0.006852488,0.0002509154
"2018-07-10 04:50:00",74771,"CKVY",12.7,52.14,51.98,52.45,51.71,95,95.1,94.3,1.263,50.51,51.09,50.17,2.82,2.717,100.7,8.67,4.603,0,15.12,-0.005176491,-0.006852488,0.0002509154
"2018-07-10 04:55:00",74772,"CKVY",12.69,52.21,52.27,52.39,52.08,94.9,95.2,94.9,1.264,50.91,51.03,50.7,3.095,3.007,106.5,8.33,4.384,0,15.12,-0.005176491,-0.006852488,0.0002509154
"2018-07-10 05:00:00",74773,"CKVY",12.69,51.22,51.77,52.21,51.22,95.3,95.3,94.8,1.223,50.4,50.82,49.92,3.051,3.057,138.7,12.37,3.069,0,15.12,-0.004669002,-0.0059792,0.003945723
"2018-07-10 05:05:00",74774,"CKVY",12.69,50.85,50.95,51.34,50.66,96.3,96.3,95.3,1.22,49.81,50.07,49.62,2.9,2.974,148.2,3.622,3.946,0,15.12,-0.004669002,-0.0059792,0.003945723
"2018-07-10 05:10:00",74775,"CKVY",12.69,50.97,50.89,51.1,50.73,96.8,96.8,96.3,1.231,49.97,50.22,49.75,2.724,2.817,150.7,9.71,3.726,0,15.12,-0.004669002,-0.0059792,0.003945723
"2018-07-10 05:15:00",74776,"CKVY",12.69,51.34,51.2,51.47,50.91,97.1,97.1,96.8,1.252,50.38,50.65,50.06,2.688,2.699,160.4,4.298,3.069,0,15.12,0.0007569187,0.001224718,0.01212859
"2018-07-10 05:20:00",74777,"CKVY",12.68,51.77,51.4,51.9,51.16,97.6,97.7,96.8,1.279,50.63,51.25,50.3,2.697,2.68,178.1,6.222,4.384,0,15.12,0.0007569187,0.001224718,0.01212859
"2018-07-10 05:25:00",74778,"CKVY",12.67,52.14,52,52.27,51.71,96,97.7,96,1.276,51.15,51.29,51,2.85,2.759,182.4,4.643,3.946,0,15.12,0.0007569187,0.001224718,0.01212859
"2018-07-10 05:30:00",74779,"CKVY",12.68,51.84,52.03,52.27,51.78,95.3,96,95.2,1.252,50.8,51.15,50.49,2.912,2.868,173,5.434,3.288,0,15.12,0.0007471773,0.001206923,0.02758524
"2018-07-10 05:35:00",74780,"CKVY",12.68,51.84,51.9,52.09,51.72,95.3,95.5,95.2,1.252,50.63,50.86,50.4,3.118,3.031,169,4.264,4.384,0.004460609,15.12,0.0007471773,0.001206923,0.02758524
"2018-07-10 05:40:00",74781,"CKVY",12.67,52.03,51.8,52.03,51.66,96,96,95.2,1.27,50.56,50.95,50.38,3.393,3.255,171.4,6.53,4.384,0.05991447,15.12,0.0007471773,0.001206923,0.02758524
"2018-07-10 05:45:00",74782,"CKVY",12.68,52.84,52.47,52.84,51.97,93.7,96.2,93.7,1.277,51.18,51.34,50.88,3.483,3.487,186.3,4.876,3.946,0.1891548,15.12,0.001100905,0.001801809,0.05503518
"2018-07-10 05:50:00",74783,"CKVY",12.68,52.53,52.68,52.84,52.53,93.5,93.8,93.2,1.26,50.84,51.09,50.66,2.787,3.178,172,10.75,2.411,0.4675559,15.12,0.001100905,0.001801809,0.05503518
"2018-07-10 05:55:00",74784,"CKVY",12.68,52.65,52.63,52.72,52.47,94.3,94.3,93.4,1.276,50.93,51.13,50.74,2.482,2.591,167.9,4.829,3.726,1.032176,15.12,0.001100905,0.001801809,0.05503518
"2018-07-10 06:00:00",74785,"CKVY",12.68,52.22,52.46,52.72,52.16,94.2,94.5,94.1,1.255,50.89,51.16,50.55,2.082,2.301,137.5,29.77,3.288,1.684442,15.12,0.00147812,0.002286601,0.08933233
"2018-07-10 06:05:00",74786,"CKVY",12.67,52.22,52.29,52.47,52.1,94.5,94.7,94.1,1.259,50.78,50.99,50.49,1.848,1.991,80.1,12.13,1.973,2.479824,15.12,0.00147812,0.002286601,0.08933233
"2018-07-10 06:10:00",74787,"CKVY",12.67,52.22,52.31,52.47,52.16,94.3,94.7,94.3,1.257,50.81,51,50.65,1.305,1.614,79.61,6.264,1.973,3.682935,15.13,0.00147812,0.002286601,0.08933233
"2018-07-10 06:15:00",74788,"CKVY",12.68,51.48,51.96,52.35,51.48,94.3,94.6,94,1.222,50.37,50.85,49.87,1.399,1.259,149.9,20.86,3.069,6.164463,15.13,0.00191539,0.002440722,0.1272901
"2018-07-10 06:20:00",74789,"CKVY",12.68,51.05,51.37,51.6,51.05,95.9,95.9,94.3,1.223,50.12,50.34,49.84,2.035,1.677,173.1,6.912,3.507,9.854345,15.13,0.00191539,0.002440722,0.1272901
"2018-07-10 06:25:00",74790,"CKVY",12.67,52.1,51.22,52.1,50.86,95.2,96.2,95.2,1.263,50.12,50.83,49.77,2.651,2.302,147.5,13.12,4.603,13.80042,15.13,0.00191539,0.002440722,0.1272901
"2018-07-10 06:30:00",74791,"CKVY",12.68,54.32,53.34,54.32,52.1,88.5,95.2,88.5,1.273,50.92,51.07,50.74,3.458,3.114,131.2,7.271,5.699,17.40442,15.13,0.003783068,0.004618661,0.1676051
"2018-07-10 06:35:00",74792,"CKVY",12.69,54.69,54.9,55.19,54.32,87,88.5,86,1.269,51.02,51.18,50.85,3.559,3.591,149.9,29.43,5.261,22.27535,15.13,0.003783068,0.004618661,0.1676051
"2018-07-10 06:40:00",74793,"CKVY",12.71,52.1,52.92,54.75,51.98,93.1,93.1,86.4,1.234,50.02,50.99,49.45,3.563,3.588,223,10.46,4.384,32.87513,15.13,0.003783068,0.004618661,0.1676051
"2018-07-10 06:45:00",74794,"CKVY",12.72,52.04,52.15,52.28,51.98,93.7,93.8,93,1.24,50.32,50.49,50.05,2.945,3.23,222.1,7.175,3.507,50.08417,15.13,0.01067371,0.01284693,0.2093056
"2018-07-10 06:50:00",74795,"CKVY",12.72,52.78,52.17,52.78,51.85,92.4,93.7,92.3,1.256,50.33,50.66,50.06,3.031,2.955,205.6,14.06,5.48,68.32742,15.13,0.01067371,0.01284693,0.2093056
"2018-07-10 06:55:00",74796,"CKVY",12.74,54.07,53.45,54.07,52.72,89.9,92.4,89.9,1.282,51.02,51.36,50.56,3.031,2.994,176.1,7.372,4.603,83.29602,15.13,0.01067371,0.01284693,0.2093056
"2018-07-10 07:00:00",74797,"CKVY",12.75,56.05,54.93,56.11,54.01,85.6,89.9,85.6,1.312,51.57,52.08,51.12,3.453,3.243,183.6,9.04,5.699,94.32502,15.13,0.01446081,0.0165761,0.2516687
"2018-07-10 07:05:00",74798,"CKVY",12.77,56.79,56.56,57.1,56.05,84,86.3,84,1.322,52.29,52.81,51.82,2.831,3.066,196.5,19.28,3.507,105.5546,15.13,0.01446081,0.0165761,0.2516687
"2018-07-10 07:10:00",74799,"CKVY",12.77,56.79,56.85,57.28,56.48,85.7,86,84,1.348,52.49,52.85,51.9,2.457,2.655,246.6,17.17,3.507,117.3739,15.14,0.01446081,0.0165761,0.2516687
"2018-07-10 07:15:00",74800,"CKVY",12.78,56.85,56.66,57.04,56.42,86.2,86.6,85.6,1.36,52.6,53,52.39,1.969,2.249,269.8,23.39,3.507,129.4702,15.14,0.02037229,0.02342859,0.2938122
"2018-07-10 07:20:00",74801,"CKVY",12.8,57.53,57.19,57.59,56.91,84.1,86.2,83.5,1.36,52.74,53.18,52.31,2.615,2.293,269.7,13.33,4.603,140.9762,15.14,0.02037229,0.02342859,0.2938122
"2018-07-10 07:25:00",74802,"CKVY",12.81,58.52,58,58.64,57.35,80.2,84.1,80.2,1.344,52.58,52.86,52.27,3.049,2.878,247.3,27.3,5.042,153.5972,15.14,0.02037229,0.02342859,0.2938122
"2018-07-10 07:30:00",74803,"CKVY",12.82,59.32,58.85,59.38,58.46,80.1,80.4,78.67,1.381,52.55,53.25,52.02,3.34,3.201,251,8.81,4.165,166.7914,15.14,0.02637012,0.03038435,0.3367815
"2018-07-10 07:35:00",74804,"CKVY",12.86,59.75,59.57,59.87,59.26,77.91,80.2,77.78,1.364,53.08,53.54,52.66,3.28,3.298,246.9,9.19,4.822,181.0703,15.14,0.02637012,0.03038435,0.3367815
"2018-07-10 07:40:00",74805,"CKVY",12.89,60.43,60.02,60.43,59.63,76.68,79.28,75.85,1.375,53.11,53.51,52.5,3.354,3.339,257,10.41,4.822,194.6926,15.15,0.02637012,0.03038435,0.3367815
"2018-07-10 07:45:00",74806,"CKVY",12.93,60.85,60.55,60.97,60.24,75.98,77.94,75.98,1.383,53.33,53.72,53.03,3.075,3.244,248.8,13.47,3.726,207.4466,15.15,0.0335844,0.03916156,0.3792215
"2018-07-10 07:50:00",74807,"CKVY",12.98,62.21,61.71,62.27,60.97,73.99,76.53,73.34,1.413,53.7,54.47,53.06,2.286,2.681,294.1,37.65,2.192,220.057,15.15,0.0335844,0.03916156,0.3792215
"2018-07-10 07:55:00",74808,"CKVY",13.05,64.18,63.21,64.18,62.14,68.88,74.61,67.89,1.41,53.54,54.37,52.99,1.219,1.739,318.9,45.8,1.973,234.0666,15.15,0.0335844,0.03916156,0.3792215
"2018-07-10 08:00:00",74809,"CKVY",13.11,65.04,64.83,65.17,64.18,66.11,68.88,64.74,1.395,53.45,54.06,52.91,0.764,0.895,149.1,21.24,2.411,250.7172,15.15,0.04159194,0.0470059,0.4212444
"2018-07-10 08:05:00",74810,"CKVY",13.18,65.04,65.04,65.23,64.74,67.62,69.33,66,1.426,54.11,54.76,53.32,1.147,0.962,153.8,17.75,3.288,268.1153,15.15,0.04159194,0.0470059,0.4212444
"2018-07-10 08:10:00",74811,"CKVY",13.25,65.29,65.11,65.41,64.86,67.38,68.95,64.43,1.434,54.07,54.7,52.97,1.743,1.419,165.9,13.14,3.288,285.1653,15.16,0.04159194,0.0470059,0.4212444
"2018-07-10 08:15:00",74812,"CKVY",13.28,65.11,65.17,65.41,64.92,67.27,68.16,65.94,1.422,53.85,54.62,53.47,2.251,2.033,174,15.38,3.726,283.6914,15.16,0.04507226,0.05059107,0.462422
"2018-07-10 08:20:00",74813,"CKVY",13.34,66.15,65.55,66.15,65.04,67.34,69.19,66,1.476,54.59,55.53,53.83,2.243,2.301,175.1,15.69,3.288,276.3725,15.16,0.04507226,0.05059107,0.462422
"2018-07-10 08:25:00",74814,"CKVY",13.38,66.14,66.28,66.46,66.08,67.98,68.02,65.48,1.49,54.84,55.47,54.39,2.026,2.1,210.8,28.32,2.85,287.4896,15.16,0.04507226,0.05059107,0.462422
"2018-07-10 08:30:00",74815,"CKVY",13.44,66.62,66.48,66.75,66.2,65.68,68.7,65.27,1.464,54.98,55.76,54.36,1.877,1.965,199.2,12.33,3.507,311.9657,15.16,0.05641189,0.06380599,0.5022079
"2018-07-10 08:35:00",74816,"CKVY",13.4,67.3,67.17,67.85,66.56,64.58,68.8,61.63,1.473,55.14,56.41,53.85,1.939,1.837,222.5,21.3,4.384,352.292,15.16,0.05641189,0.06380599,0.5022079
"2018-07-10 08:40:00",74817,"CKVY",13.34,67.11,67.05,67.3,66.86,63.79,65.67,62.25,1.446,54.59,55.33,53.62,2.203,2.149,184.6,14.81,3.946,332.5333,15.16,0.05641189,0.06380599,0.5022079
"2018-07-10 08:45:00",74818,"CKVY",13.46,67.85,67.36,67.85,67.11,62.66,65.4,61.49,1.457,54.51,55.39,53.58,2.259,2.193,193,13.21,4.165,295.7826,15.16,0.0516446,0.05896777,0.5416072
"2018-07-10 08:50:00",74819,"CKVY",13.31,66.98,67.62,68.09,66.86,63.07,64.85,61.83,1.423,54.6,55.8,53.73,2.673,2.504,149.8,11.48,4.822,268.4311,15.16,0.0516446,0.05896777,0.5416072
"2018-07-10 08:55:00",74820,"CKVY",13.36,66.55,66.49,66.98,66.18,65.74,67.87,62.38,1.461,54.53,55.55,53.39,2.697,2.695,145.1,10.29,4.384,228.2021,15.16,0.0516446,0.05896777,0.5416072
"2018-07-10 09:00:00",74821,"CKVY",13.61,67.48,67.09,67.54,66.61,63.86,65.98,63.24,1.466,54.69,55.26,54.16,2.837,2.764,172.9,10.1,3.726,225.4383,15.16,0.04269998,0.05048873,0.5796893
"2018-07-10 09:05:00",74822,"CKVY",13.54,69.08,68.62,69.32,67.41,59.23,64.78,58.89,1.436,55.25,56.44,54.13,2.385,2.616,174.3,26.1,3.507,251.8011,15.16,0.04269998,0.05048873,0.5796893
"2018-07-10 09:10:00",74823,"CKVY",13.48,69.31,69.32,69.69,68.89,58.64,60.98,57.34,1.434,54.58,55.39,53.65,2.128,2.169,171.9,29.07,3.946,340.2907,15.16,0.04269998,0.05048873,0.5796893
"2018-07-10 09:15:00",74824,"CKVY",13.47,68.26,68.53,69.25,68.08,60.59,61.52,58.4,1.429,54.14,54.82,53.56,2.158,2.205,145.2,11.13,3.726,375.2703,15.16,0.06600569,0.07530028,0.6159477
"2018-07-10 09:20:00",74825,"CKVY",13.44,70.41,69.05,70.41,68.26,58.08,62.95,57.91,1.474,54.79,56.28,53.88,2.22,2.183,121,21.85,3.726,359.3032,15.16,0.06600569,0.07530028,0.6159477
"2018-07-10 09:25:00",74826,"CKVY",13.41,71.39,70.98,71.39,70.41,57.53,60,55.17,1.51,55.24,56.48,54.39,2.674,2.507,109.5,19.76,4.603,399.2932,15.16,0.06600569,0.07530028,0.6159477
"2018-07-10 09:30:00",74827,"CKVY",13.41,71.88,71.56,72.01,71.14,56.81,59.48,55.17,1.516,55.67,56.75,54.83,2.773,2.675,149.5,25.4,5.48,481.6507,15.16,0.09269113,0.1043756,0.6497581
"2018-07-10 09:35:00",74828,"CKVY",13.4,72.37,72.33,72.74,71.88,54.75,57.15,53.35,1.485,55.51,56.56,54.71,3.326,3.025,164,19.32,6.795,565.6076,15.16,0.09269113,0.1043756,0.6497581
"2018-07-10 09:40:00",74829,"CKVY",13.4,73.61,73.21,73.85,72.44,53.66,55.65,49.65,1.517,55.39,56.26,53.69,3.517,3.409,160,22.81,5.918,580.996,15.16,0.09269113,0.1043756,0.6497581
"2018-07-10 09:45:00",74830,"CKVY",13.39,72.74,72.92,73.67,72.37,52.6,55.51,50.78,1.445,54.78,55.89,53.77,3.669,3.568,169.3,30.77,6.138,586.3464,15.16,0.1051316,0.1204432,0.6822726
"2018-07-10 09:50:00",74831,"CKVY",13.39,74.04,73.17,74.1,72.68,52.9,54.62,51.53,1.518,54.88,56.29,54.13,3.615,3.677,167.4,16.27,6.357,589.4933,15.17,0.1051316,0.1204432,0.6822726
"2018-07-10 09:55:00",74832,"CKVY",13.39,74.47,73.91,74.47,73.61,55.1,55.99,50.37,1.604,55.64,57.66,54.4,3.871,3.699,162,15.55,7.014,594.6926,15.17,0.1051316,0.1204432,0.6822726
"2018-07-10 10:00:00",74833,"CKVY",13.39,75.21,74.67,75.21,74.28,53.08,55.1,50.23,1.584,56.29,57.89,54.82,4.37,4.203,172.2,17.75,7.234,603.3262,15.17,0.1111283,0.1284161,0.7121456
"2018-07-10 10:05:00",74834,"CKVY",13.39,74.58,74.63,75.33,74.28,50.36,53.24,48.38,1.472,55.24,56.91,53.63,4.478,4.425,184.2,15.74,6.795,614.1776,15.17,0.1111283,0.1284161,0.7121456
"2018-07-10 10:10:00",74835,"CKVY",13.39,75.61,75.2,75.86,74.52,46.89,51.97,46.89,1.418,54.97,55.95,53.87,4.607,4.546,178.8,13.61,6.795,626.1898,15.17,0.1111283,0.1284161,0.7121456
"2018-07-10 10:15:00",74836,"CKVY",13.39,75.91,75.5,75.91,75.17,49.39,50.83,46.59,1.509,54.87,55.98,53.76,4.146,4.441,177.9,20.68,6.138,638.8827,15.17,0.1202236,0.1404489,0.7410064
"2018-07-10 10:20:00",74837,"CKVY",13.39,76.71,75.98,76.71,75.54,48.88,50.42,44.91,1.533,54.77,56.64,53.13,4.475,4.312,169.3,17.07,8.55,648.5532,15.17,0.1202236,0.1404489,0.7410064
"2018-07-10 10:25:00",74838,"CKVY",13.39,77.08,77.09,77.64,76.65,47.27,49.36,43.5,1.501,54.56,56.52,53.1,4.894,4.73,167.5,19.11,9.21,636.3089,15.17,0.1202236,0.1404489,0.7410064
"2018-07-10 10:30:00",74839,"CKVY",13.38,76.9,77.04,77.7,76.65,45.21,48.67,43.57,1.427,54.35,56.7,52.97,5.843,5.201,158.1,13.33,9.43,646.6951,15.17,0.125324,0.1476969,0.7673086
"2018-07-10 10:35:00",74840,"CKVY",13.38,76.9,77.11,77.45,76.84,42.92,46.58,42.54,1.355,53.98,55.17,52.69,6.137,6.023,152.5,10.8,8.33,662.1771,15.17,0.125324,0.1476969,0.7673086
"2018-07-10 10:40:00",74841,"CKVY",13.38,76.77,77.19,77.76,76.71,43.3,46.04,40.97,1.361,53.12,54.68,51.94,6.005,6.04,142.4,15.31,7.234,699.7079,15.17,0.125324,0.1476969,0.7673086
"2018-07-10 10:45:00",74842,"CKVY",13.38,78.81,78.41,79.67,76.65,38.77,44.7,37.03,1.303,53.32,55.51,50.62,5.454,5.729,149.3,19.04,8.99,713.9827,15.17,0.1401621,0.1677521,0.79198
"2018-07-10 10:50:00",74843,"CKVY",13.38,79.05,78.85,79.36,78.38,39.94,42.54,38.16,1.353,52.57,54.45,50.88,5.487,5.449,148.3,12.82,8.11,725.6934,15.17,0.1401621,0.1677521,0.79198
"2018-07-10 10:55:00",74844,"CKVY",13.38,78.49,78.95,79.85,78.06,40.31,41.75,36.79,1.341,52.2,53.96,50.27,5.897,5.655,142,13.87,9.64,736.6242,15.17,0.1401621,0.1677521,0.79198
"2018-07-10 11:00:00",74845,"CKVY",13.38,79.47,78.85,79.59,78.24,39.52,42.81,38.29,1.358,52.59,54.23,51.25,6.458,6.244,144.6,13.28,9.43,746.7005,15.17,0.1480711,0.1771279,0.8139327
"2018-07-10 11:05:00",74846,"CKVY",13.37,79.89,79.72,80.5,78.9,42.19,43.69,37.33,1.469,53.41,55.28,52.02,6.423,6.501,148.8,17.25,9.21,756.3796,15.17,0.1480711,0.1771279,0.8139327
"2018-07-10 11:10:00",74847,"CKVY",13.37,80.7,80.6,80.9,79.95,41.23,42.29,38.38,1.473,54.1,55.25,53.01,6.021,6.267,154.7,17.02,7.891,766.3707,15.17,0.1480711,0.1771279,0.8139327
"2018-07-10 11:15:00",74848,"CKVY",13.36,82,81.2,82,80.6,39.24,42.12,36.64,1.463,54.2,55.69,52.82,5.743,5.918,160.6,17.55,9.64,776.2369,15.17,0.1563434,0.1876475,0.829551
"2018-07-10 11:20:00",74849,"CKVY",13.36,83.4,82,83.4,81.2,36.16,40.64,36.16,1.411,54.13,55.47,52.84,5.62,5.621,152.6,18.86,8.33,785.7164,15.17,0.1563434,0.1876475,0.829551
"2018-07-10 11:25:00",74850,"CKVY",13.36,82.8,82.7,83.6,82,37.66,40.64,34.86,1.441,54.2,55.87,52.8,5.663,5.676,152.6,16.86,8.55,794.9053,15.17,0.1563434,0.1876475,0.829551
"2018-07-10 11:30:00",74851,"CKVY",13.36,83.1,83.1,83.8,82.5,36.88,39.79,36.02,1.425,54.59,56.17,53.04,5.631,5.584,146.5,16.32,8.77,803.6368,15.17,0.1631596,0.194213,0.8437773
"2018-07-10 11:35:00",74852,"CKVY",13.34,83.4,83,83.7,82.3,36.16,41.29,36.16,1.411,55.11,57.31,53.79,5.944,5.757,143.3,14.87,10.08,812.2007,15.17,0.1631596,0.194213,0.8437773
"2018-07-10 11:40:00",74853,"CKVY",13.35,83.6,83,83.6,82.5,37.46,40.13,36.06,1.47,54.68,56.01,53.74,6.098,5.969,146.7,15.28,8.77,820.7363,15.17,0.1631596,0.194213,0.8437773
"2018-07-10 11:45:00",74854,"CKVY",13.34,83.3,83.7,84.4,83.1,36.36,39.1,34.75,1.413,54.47,55.93,53.07,5.435,5.838,158,24.13,6.576,829.6337,15.17,0.1689749,0.2013366,0.8550042
"2018-07-10 11:50:00",74855,"CKVY",13.34,83.8,83,83.8,82.5,35.95,39.03,34.79,1.423,53.66,55.42,52.63,4.165,4.971,21.01,70.86,8.11,834.8016,15.17,0.1689749,0.2013366,0.8550042
"2018-07-10 11:55:00",74856,"CKVY",13.34,84.5,84.1,84.6,83.5,35.27,36.71,33.49,1.426,53.68,54.55,52.49,3.909,3.888,11.86,19.42,12.71,844.6955,15.17,0.1689749,0.2013366,0.8550042
"2018-07-10 12:00:00",74857,"CKVY",13.34,83.2,84.5,85.3,83.2,40.19,40.19,33.14,1.561,54.95,56.95,52.97,5.083,4.472,316,17.68,11.84,850.9206,15.17,0.1621687,0.1899525,0.8649146
"2018-07-10 12:05:00",74858,"CKVY",13.33,84.2,83.3,84.3,82.6,35.46,41.56,35.36,1.421,55.2,57.85,53.55,6.474,5.686,326.7,16.91,12.06,768.2852,15.17,0.1621687,0.1899525,0.8649146
"2018-07-10 12:10:00",74859,"CKVY",13.32,84.5,84.4,84.9,83.8,35.94,38.68,34.64,1.454,54.83,56.66,53.79,6.858,6.869,336.1,23.18,11.84,760.1651,15.17,0.1621687,0.1899525,0.8649146
"2018-07-10 12:15:00",74860,"CKVY",13.31,84.7,84.6,85,84.2,35.15,36.83,33.68,1.431,54.15,55.29,52.97,5.757,6.422,356.1,47.73,9.64,764.6493,15.17,0.1696904,0.2042116,0.8698334
"2018-07-10 12:20:00",74861,"CKVY",13.31,85.8,85.3,85.9,84.6,34.81,36.42,33.03,1.465,54.28,55.98,53.22,4.504,5.02,17.44,49.63,8.11,863.3259,15.17,0.1696904,0.2042116,0.8698334
"2018-07-10 12:25:00",74862,"CKVY",13.32,85.9,86.2,86.7,85.6,34.13,36.56,32.86,1.445,54.89,56.66,53.72,3.929,4.169,10.97,24.11,8.11,889.2385,15.17,0.1696904,0.2042116,0.8698334
"2018-07-10 12:30:00",74863,"CKVY",13.32,85.8,85.5,86.2,84.8,34.78,37.1,33,1.467,54.38,56.11,53.1,4.616,4.09,34.14,20.71,11.18,909.7112,15.17,0.184078,0.2139368,0.87301
"2018-07-10 12:35:00",74864,"CKVY",13.31,86.9,86.2,87,85.7,32.18,35.87,31.97,1.406,54.64,55.73,53.53,5.726,5.186,6.864,20.6,9.43,929.5129,15.17,0.184078,0.2139368,0.87301
"2018-07-10 12:40:00",74865,"CKVY",13.32,83.6,85,87.1,83.6,34.09,35.46,31.05,1.339,52.98,54.05,51.85,5.818,5.83,321.3,20.16,8.55,824.7847,15.17,0.184078,0.2139368,0.87301
"2018-07-10 12:45:00",74866,"CKVY",13.31,85.6,85,85.9,83.6,32.86,35.87,31.7,1.378,53.12,54.74,52.12,5.003,5.397,346.9,23.08,7.014,681.3356,15.17,0.1416123,0.1727839,0.8741964
"2018-07-10 12:50:00",74867,"CKVY",13.31,87,87,87.5,85.6,30.98,33.27,29.64,1.356,52.87,54.19,51.89,3.723,4.345,308.5,39.82,5.042,648.6241,15.17,0.1416123,0.1727839,0.8741964
"2018-07-10 12:55:00",74868,"CKVY",13.31,85.4,86.8,88,85.3,34.16,37.72,29.78,1.424,54.23,57.34,52.13,3.813,3.689,280.6,22.8,8.99,756.2826,15.17,0.1416123,0.1727839,0.8741964
"2018-07-10 13:00:00",74869,"CKVY",13.31,86.9,85.8,87,84.8,31.9,34.91,30.91,1.394,53.21,54.76,51.53,3.306,3.712,215.4,83.3,5.042,835.6865,15.17,0.169182,0.1968782,0.8711022
"2018-07-10 13:05:00",74870,"CKVY",13.31,84.5,85.2,86.9,84.3,40.94,40.94,31.15,1.657,54.11,58.23,51.75,3.941,3.587,306.1,31.19,8.77,703.3779,15.17,0.169182,0.1968782,0.8711022
"2018-07-10 13:10:00",74871,"CKVY",13.3,87.2,85.4,87.4,83.8,29.23,42.38,28.55,1.29,54.21,58.6,50.82,3.982,3.95,323.2,36.58,13.15,630.4945,15.17,0.169182,0.1968782,0.8711022
"2018-07-10 13:15:00",74872,"CKVY",13.3,86.7,86.9,87.8,86,31.22,32.55,27.97,1.356,51.98,53.96,50.27,5.747,4.778,347.7,25.54,11.84,694.4785,15.16,0.1520864,0.1790935,0.8646751
"2018-07-10 13:20:00",74873,"CKVY",13.3,88,87.4,88.5,86.6,29.3,32.38,29.3,1.323,52.92,54.64,51.22,6.36,6.123,340.3,18.49,12.49,844.9172,15.16,0.1520864,0.1790935,0.8646751
"2018-07-10 13:25:00",74874,"CKVY",13.3,86.4,85.7,87.9,84.8,30.84,36.76,28.48,1.326,52.2,55.8,49.76,6.734,6.64,340.5,30.63,11.62,808.4869,15.16,0.1520864,0.1790935,0.8646751
"2018-07-10 13:30:00",74875,"CKVY",13.3,89.1,87.7,89.1,86.3,31.76,33.58,27.79,1.485,52.61,55.63,50.68,6.266,6.576,338.6,28.53,10.74,801.4405,15.16,0.1767387,0.2150643,0.8566461
"2018-07-10 13:35:00",74876,"CKVY",13.28,88.5,89.1,89.9,88.2,30.32,33.17,28.27,1.391,53.75,56.67,51.94,6.178,6.215,327.8,24.41,9.43,830.3077,15.16,0.1767387,0.2150643,0.8566461
"2018-07-10 13:40:00",74877,"CKVY",13.29,87.5,88.3,89,87.5,29.67,35.15,29.16,1.319,54.04,57.31,51.96,5.806,5.994,304,15.71,10.52,951.4956,15.16,0.1767387,0.2150643,0.8566461
"2018-07-10 13:45:00",74878,"CKVY",13.29,86.5,86.4,87.5,85.9,30.15,32.48,27.07,1.298,51.57,53.51,48.31,5.358,5.43,313.6,28.2,10.96,817.6665,15.16,0.164727,0.2005643,0.843428
"2018-07-10 13:50:00",74879,"CKVY",13.29,88.6,87.7,89,86.5,25.67,33.2,25.08,1.183,52.86,55.23,48.74,6.019,5.662,294.6,11.47,12.93,765.7967,15.16,0.164727,0.2005643,0.843428
"2018-07-10 13:55:00",74880,"CKVY",13.28,89.1,89.3,90.1,88.3,23.75,32.06,23.71,1.112,50.41,56.14,47.28,6.841,6.584,272.8,17.84,14.25,789.3081,15.16,0.164727,0.2005643,0.843428
"2018-07-10 14:00:00",74881,"CKVY",13.28,89.2,89.1,89.8,88.6,25.18,28.54,23.75,1.183,50.21,52.73,47.37,8.18,7.516,280.1,18.31,15.12,942.735,15.16,0.2060122,0.2484295,0.8309272
"2018-07-10 14:05:00",74882,"CKVY",13.27,90.1,88.6,90.1,87.2,25.87,27.44,23.68,1.249,48.77,51.29,46.73,7.158,7.824,294.3,45.69,16,967.7171,15.16,0.2060122,0.2484295,0.8309272
"2018-07-10 14:10:00",74883,"CKVY",13.27,88.4,89.9,90.6,88.4,26.31,32.99,23.82,1.203,51.76,57.45,48.48,7.421,6.948,283.9,18.9,13.81,936.7371,15.16,0.2060122,0.2484295,0.8309272
"2018-07-10 14:15:00",74884,"CKVY",13.27,89.6,87.9,89.8,86.9,25.08,32.75,24.57,1.194,51.69,55.22,48.74,7.314,7.377,294.8,30.18,16.66,824.3151,15.16,0.1860937,0.230607,0.8133145
"2018-07-10 14:20:00",74885,"CKVY",13.27,88.2,88.6,90,87.4,24.02,27.44,23.58,1.094,48.59,51.77,46.45,8.05,7.865,247.1,20.34,14.69,784.1259,15.16,0.1860937,0.230607,0.8133145
"2018-07-10 14:25:00",74886,"CKVY",13.27,89.7,89.2,89.8,88.1,24.64,32.88,23.95,1.176,51.05,56.19,46.87,7.646,7.829,284,26.57,15.12,744.0117,15.16,0.1860937,0.230607,0.8133145
"2018-07-10 14:30:00",74887,"CKVY",13.27,89,89.4,90,89,28.16,28.81,24.6,1.315,50.84,52.56,48.52,7.164,7.468,304.8,15.02,11.84,843.8284,15.16,0.1862736,0.2325803,0.7931806
"2018-07-10 14:35:00",74888,"CKVY",13.27,89.7,89.8,90.8,89,25.12,31.41,22.96,1.198,51.08,55.09,47.43,8.35,7.417,274.8,23.44,17.32,890.1569,15.16,0.1862736,0.2325803,0.7931806
"2018-07-10 14:40:00",74889,"CKVY",13.26,89.8,90.5,91.3,89.7,23.44,25.46,21.45,1.123,48.09,50.06,45.7,9.01,9.04,244.5,25.35,16.88,928.0701,15.16,0.1862736,0.2325803,0.7931806
"2018-07-10 14:45:00",74890,"CKVY",13.26,89.7,91.1,92.1,89.7,23.68,27.24,22.45,1.13,49.85,53.03,47.49,9.55,9.14,255.5,24.79,15.34,927.6542,15.16,0.2043671,0.2562561,0.7701545
"2018-07-10 14:50:00",74891,"CKVY",13.26,86.9,88.2,89.8,86.9,23.75,25.53,21.69,1.038,46.81,48.89,44.62,9.33,9.53,242.9,17.06,17.76,801.2871,15.16,0.2043671,0.2562561,0.7701545
"2018-07-10 14:55:00",74892,"CKVY",13.26,85.5,86,86.9,85.2,28.91,30.04,23.75,1.206,48.22,50.95,45.46,8.58,8.68,268.8,28.5,12.06,550.3521,15.15,0.2043671,0.2562561,0.7701545
"2018-07-10 15:00:00",74893,"CKVY",13.26,85,85.1,85.4,84.9,30.25,31.82,27.99,1.244,50.41,51.76,48.2,7.412,8.14,252.8,17.79,9.43,296.1239,15.15,0.08796372,0.1309205,0.7454933
"2018-07-10 15:05:00",74894,"CKVY",13.26,83.7,85,85.4,83.7,34.46,34.46,25.8,1.36,48.8,52.79,46.3,5.868,6.635,274.6,16.91,8.11,171.1012,15.15,0.08796372,0.1309205,0.7454933
"2018-07-10 15:10:00",74895,"CKVY",13.27,84.4,83.4,84.4,82.9,28.85,35.04,28.06,1.163,50.86,52.85,47.53,4.813,5.371,264.1,17.61,7.234,167.5177,15.15,0.08796372,0.1309205,0.7454933
"2018-07-10 15:15:00",74896,"CKVY",13.27,87.1,85.2,87.2,84.3,25.32,34.18,23.1,1.113,49.01,53.38,44.88,5.407,5.027,264.3,17.99,12.49,207.8773,15.14,0.08455104,0.1139303,0.7154316
"2018-07-10 15:20:00",74897,"CKVY",13.27,88.8,88.2,88.8,87.1,26.07,31.07,25.49,1.211,51.33,53.91,47.7,6.129,5.689,294.3,19.7,13.59,400.9008,15.14,0.08455104,0.1139303,0.7154316
"2018-07-10 15:25:00",74898,"CKVY",13.27,89.5,89.3,90.3,88.4,23.47,27.37,23.2,1.111,49.53,51.92,46.95,7.17,6.653,276.9,22.25,11.84,673.6921,15.14,0.08455104,0.1139303,0.7154316
"2018-07-10 15:30:00",74899,"CKVY",13.27,89.8,90.3,91.2,89.3,22.75,24.47,19.4,1.09,45.06,48.47,42.96,8.91,8.16,259.3,10.82,19.29,901.0043,15.14,0.2038707,0.2485114,0.6855012
"2018-07-10 15:35:00",74900,"CKVY",13.27,90.3,89.3,90.3,88.5,22.04,26.42,21.9,1.07,47.44,50.08,45.64,9.78,9.41,274.7,13.56,17.97,920.1148,15.15,0.2038707,0.2485114,0.6855012
"2018-07-10 15:40:00",74901,"CKVY",13.27,90.9,90.1,91,89.3,24.23,24.26,19.85,1.201,45.26,49.54,43.3,10.26,10.33,254.9,40.03,18.41,883.6157,15.15,0.2038707,0.2485114,0.6855012
"2018-07-10 15:45:00",74902,"CKVY",13.27,90.1,90.2,91.4,89,25.66,29.43,20.15,1.241,48.9,54.25,43.43,9.24,9.65,279.7,12.27,17.1,843.0365,15.15,0.1927779,0.249604,0.6540964
"2018-07-10 15:50:00",74903,"CKVY",13.26,90.7,91.1,91.8,90.1,22.65,26.35,20.46,1.115,47.57,51.03,45.06,8.93,9.04,244.4,14.58,16,849.0133,15.15,0.1927779,0.249604,0.6540964
"2018-07-10 15:55:00",74904,"CKVY",13.25,89.8,90.2,90.8,89.6,24.33,28.33,22.1,1.165,49.46,52.95,46.7,8.8,8.56,283.7,15.11,13.59,826.8076,15.15,0.1927779,0.249604,0.6540964
"2018-07-10 16:00:00",74905,"CKVY",13.25,89.8,89.2,90.1,88.6,28.61,28.98,24.4,1.37,51,53.46,48.16,9.03,9.06,290.4,13.96,15.12,808.176,15.15,0.1843769,0.2363484,0.6165951
"2018-07-10 16:05:00",74906,"CKVY",13.24,89.9,90.3,91.1,89.6,22.58,28.67,21.49,1.084,47.75,53.14,46.11,9.35,9.24,264.5,12.86,15.56,792.273,15.15,0.1843769,0.2363484,0.6165951
"2018-07-10 16:10:00",74907,"CKVY",13.24,90.8,90.1,91,89.3,20.91,27.27,20.33,1.033,47.83,52.12,44.69,9.28,9.44,272.6,13.06,14.91,778.5294,15.15,0.1843769,0.2363484,0.6165951
"2018-07-10 16:15:00",74908,"CKVY",13.23,89.1,90.1,91.3,88.8,26.86,28.26,20.91,1.257,49.2,53.17,45.43,9.16,8.98,284.9,15.23,18.19,764.9019,15.15,0.1785146,0.2319328,0.5808741
"2018-07-10 16:20:00",74909,"CKVY",13.23,88.6,89,90,88.4,28.61,29.7,25.22,1.318,50.86,53.18,48.76,9.09,9.05,285.8,11.57,16.88,753.546,15.15,0.1785146,0.2319328,0.5808741
"2018-07-10 16:25:00",74910,"CKVY",13.21,89.3,89.2,89.7,88.6,25.32,29.15,20.33,1.194,47.88,52.57,43.47,9.25,9.18,281,13.11,13.81,741.6889,15.15,0.1785146,0.2319328,0.5808741
"2018-07-10 16:30:00",74911,"CKVY",13.23,90,89.6,90.3,89,22.51,26.76,22.41,1.085,48.16,51.09,46.28,9.19,9.39,267.7,20.58,13.59,729.9895,15.15,0.1701043,0.2218477,0.5416515
"2018-07-10 16:35:00",74912,"CKVY",13.21,89.5,90,90.6,89.4,22.82,24.4,20.94,1.081,46.72,48.96,44.76,9.76,9.48,266.7,14.88,19.07,717.8865,15.14,0.1701043,0.2218477,0.5416515
"2018-07-10 16:40:00",74913,"CKVY",13.22,88.4,89.1,90,88.3,26.48,27.65,22.65,1.211,48.9,51.18,46.32,10.48,10.09,279.9,12.77,17.76,705.4697,15.14,0.1701043,0.2218477,0.5416515
"2018-07-10 16:45:00",74914,"CKVY",13.22,89,88.5,89,88.2,22.82,28.09,22.04,1.064,48.12,51.3,45.08,10.52,10.59,281.5,16.1,14.03,692.7482,15.14,0.1669957,0.2222352,0.5027924
"2018-07-10 16:50:00",74915,"CKVY",13.22,89.7,89.5,89.8,89,23.2,26.01,21.69,1.107,47.85,50.04,45.44,9.43,9.92,275.7,12.02,16.66,681.2237,15.14,0.1669957,0.2222352,0.5027924
"2018-07-10 16:55:00",74916,"CKVY",13.22,89.6,89.3,89.8,88.8,20.53,25.12,20.12,0.976,46.62,48.71,43.31,9.25,9.48,268.9,12.63,17.97,670.4666,15.14,0.1669957,0.2222352,0.5027924
"2018-07-10 17:00:00",74917,"CKVY",13.22,89.2,89.5,89.7,89.1,23.78,28.61,20.39,1.115,48.67,52.65,43.71,8.57,8.76,285.5,13.95,13.37,660.3814,15.14,0.1587768,0.2112656,0.461821
"2018-07-10 17:05:00",74918,"CKVY",13.22,89.8,89.9,90.5,89.1,22.72,26.96,20.26,1.088,47.21,51.61,44.19,7.73,8.27,272.1,21.8,10.74,648.5336,15.14,0.1587768,0.2112656,0.461821
"2018-07-10 17:10:00",74919,"CKVY",13.22,90,89.9,90.5,89.4,21.66,24.53,21.25,1.042,46.85,48.63,44.84,7.212,7.051,258,21.52,15.78,639.9831,15.14,0.1587768,0.2112656,0.461821
"2018-07-10 17:15:00",74920,"CKVY",13.22,86.1,88.2,90,86.1,25.97,25.97,21.63,1.107,46.29,48.44,45.22,8.65,7.954,255.6,15.06,17.32,577.1664,15.14,0.1222429,0.1663751,0.4204747
"2018-07-10 17:20:00",74921,"CKVY",13.22,89.1,87.1,89.1,85.6,23.68,27.1,22.17,1.108,46.97,48.82,45.35,9.44,9.05,269.7,15.27,17.54,456.5768,15.14,0.1222429,0.1663751,0.4204747
"2018-07-10 17:25:00",74922,"CKVY",13.22,89.1,89.3,89.8,88.8,24.02,26,22.04,1.124,47.24,49.79,45.8,9.66,9.73,269.2,14.43,15.34,433.4713,15.14,0.1222429,0.1663751,0.4204747
"2018-07-10 17:30:00",74923,"CKVY",13.22,89.5,89.2,89.5,88.7,23.13,27.27,23.1,1.095,48.09,51.13,46.41,8.63,9.15,261.6,18.1,13.59,470.9211,15.14,0.1360224,0.1862292,0.3771057
"2018-07-10 17:35:00",74924,"CKVY",13.22,88.8,89.1,89.6,88.7,24.33,25.29,22.55,1.128,47.43,49,45.98,9.07,8.73,254,15.75,15.34,565.5178,15.14,0.1360224,0.1862292,0.3771057
"2018-07-10 17:40:00",74925,"CKVY",13.22,89.2,88.8,89.2,88.3,23.61,26.04,22.72,1.109,47.81,49.36,46.03,8.98,9.11,269.3,13.94,15.12,557.4304,15.14,0.1360224,0.1862292,0.3771057
"2018-07-10 17:45:00",74926,"CKVY",13.22,88.8,89.2,90,88.7,24.36,24.43,22.1,1.129,47.19,48.47,45.37,9.08,9,244.3,23.56,14.69,540.2461,15.14,0.1336907,0.1827275,0.3337737
"2018-07-10 17:50:00",74927,"CKVY",13.23,89.5,89.3,89.8,88.7,25.25,26.28,23.68,1.196,48.92,50.32,47.03,8.16,8.77,257.6,18.65,14.69,522.4108,15.14,0.1336907,0.1827275,0.3337737
"2018-07-10 17:55:00",74928,"CKVY",13.22,87.2,88.3,89.5,87,28.61,32.99,25.42,1.26,52.51,56.06,49.5,7.683,7.65,282.2,13.13,13.59,505.4958,15.13,0.1336907,0.1827275,0.3337737
"2018-07-10 18:00:00",74929,"CKVY",13.23,88.2,87.6,88.3,87,27.48,29.87,26.07,1.251,50.42,52.46,48.41,7.362,7.655,278.8,13.04,13.37,491.2922,15.13,0.1188101,0.1613385,0.2883685
"2018-07-10 18:05:00",74930,"CKVY",13.23,87.4,88.3,89.2,87.4,28.5,32.51,25.8,1.266,51.92,55.01,49.16,7.259,7.296,280.2,15.87,10.96,479.4242,15.13,0.1188101,0.1613385,0.2883685
"2018-07-10 18:10:00",74931,"CKVY",13.23,87.8,87.7,88.2,87.2,27.17,31.68,26.28,1.221,51.13,53.78,49.13,6.51,7.1,303.4,26.92,11.4,467.7627,15.13,0.1188101,0.1613385,0.2883685
"2018-07-10 18:15:00",74932,"CKVY",13.23,87.4,87.1,87.9,86.6,26.52,32.37,26,1.175,51.21,53.9,48.23,6.715,6.502,314.5,13.86,12.71,459.6111,15.13,0.1073258,0.1442339,0.2448903
"2018-07-10 18:20:00",74933,"CKVY",13.23,85.5,86.9,87.6,85.5,32.68,32.85,26.55,1.365,51.83,53.73,48.89,7.209,6.896,307.4,14.02,14.69,451.624,15.13,0.1073258,0.1442339,0.2448903
"2018-07-10 18:25:00",74934,"CKVY",13.22,86.6,86.1,86.7,85.3,31.1,33.16,29.25,1.346,52.42,54.27,50.15,7.766,7.561,305.9,12.52,13.37,447.0368,15.13,0.1073258,0.1442339,0.2448903
"2018-07-10 18:30:00",74935,"CKVY",13.23,86.6,86.8,87.2,86.3,32.78,33.36,29.19,1.419,52.43,54.49,51.06,7.215,7.609,307.8,12.18,10.96,440.0739,15.13,0.1038798,0.1408554,0.2020839
"2018-07-10 18:35:00",74936,"CKVY",13.24,88,86.9,88,86.2,29.36,36.06,26.28,1.327,52.33,56.37,47.83,5.91,6.605,312.2,14.6,7.453,435.0106,15.13,0.1038798,0.1408554,0.2020839
"2018-07-10 18:40:00",74937,"CKVY",13.23,86.6,87.6,88.2,86.6,30.59,31.79,27.75,1.324,51.99,53.92,50.28,5.947,5.701,311.5,12.9,12.93,430.0887,15.13,0.1038798,0.1408554,0.2020839
"2018-07-10 18:45:00",74938,"CKVY",13.24,84,85.6,86.6,84,35.24,37.13,30.32,1.402,54.02,55.22,51.72,5.908,5.858,304.2,11.13,10.52,415.766,15.13,0.08852815,0.1195558,0.1604906
"2018-07-10 18:50:00",74939,"CKVY",13.24,85.2,84.4,85.3,84,33.12,36.68,31.14,1.37,53.36,54.88,51.12,6.459,6.13,310.1,12.97,10.08,371.5615,15.13,0.08852815,0.1195558,0.1604906
"2018-07-10 18:55:00",74940,"CKVY",13.24,85,85.2,85.5,84.9,32.78,35.04,30.11,1.348,52.94,54.49,50.37,6.207,6.47,306.9,12.13,9.64,335.3242,15.13,0.08852815,0.1195558,0.1604906
"2018-07-10 19:00:00",74941,"CKVY",13.23,86.1,85.2,86.1,84.8,28.26,32.85,28.16,1.204,51.03,52.62,49.17,6.098,6.151,318.9,15.62,8.77,295.9552,15.13,0.07301878,0.1028142,0.1208571
"2018-07-10 19:05:00",74942,"CKVY",13.24,84.3,85.6,86.4,84.3,31.07,31.34,27.65,1.248,50.22,51.29,48.76,6.418,6.251,328.5,16.41,10.08,282.3485,15.13,0.07301878,0.1028142,0.1208571
"2018-07-10 19:10:00",74943,"CKVY",13.26,84.3,84,84.3,83.7,32.81,33.26,31.07,1.318,51.07,52.31,50.41,6.276,6.35,317.2,24.08,10.3,212.86,15.13,0.07301878,0.1028142,0.1208571
"2018-07-10 19:15:00",74944,"CKVY",13.26,85.9,85.5,86.1,84.3,27.72,33.26,27.03,1.172,50.14,52.69,48.06,6.721,6.39,339.4,13.39,14.03,207.145,15.12,0.0541697,0.08401773,0.08390176
"2018-07-10 19:20:00",74945,"CKVY",13.27,86,86,86.2,85.8,29.29,29.5,27.51,1.243,49.75,50.63,48.58,6.865,6.805,347,17.73,12.93,214.1997,15.12,0.0541697,0.08401773,0.08390176
"2018-07-10 19:25:00",74946,"CKVY",13.26,84.5,84.9,86.1,84.2,31.51,33.33,28.74,1.276,50.43,52.64,49.23,7.34,7.139,335.4,16.97,12.71,252.1818,15.12,0.0541697,0.08401773,0.08390176
"2018-07-10 19:30:00",74947,"CKVY",13.25,84.9,84.8,85,84.5,31.21,31.99,30.52,1.279,51.22,51.82,50.31,7.11,7.382,337.2,13.74,11.4,237.7247,15.12,0.06275535,0.09611153,0.05027196
"2018-07-10 19:35:00",74948,"CKVY",13.28,84.9,84.9,85,84.7,31.34,32.44,30.66,1.284,51.29,52.17,50.65,6.781,7.027,338.5,13.02,10.08,212.6132,15.12,0.06275535,0.09611153,0.05027196
"2018-07-10 19:40:00",74949,"CKVY",13.26,84,84.7,85,83.9,32.1,34.01,30.28,1.277,51.47,52.98,50.21,6.122,6.357,322.9,14.25,9.21,199.3718,15.12,0.06275535,0.09611153,0.05027196
"2018-07-10 19:45:00",74950,"CKVY",13.24,83.9,83.7,84.2,83.4,33.09,34.97,31.62,1.311,51.82,53.03,50.44,5.816,5.887,326.8,13.33,8.55,185.37,15.12,0.04947771,0.07852197,0.02443743
"2018-07-10 19:50:00",74951,"CKVY",13.11,84,83.8,84,83.6,31.69,34.05,31.34,1.263,51.48,52.47,50.34,5.537,5.575,331.1,11.81,8.11,168.7407,15.12,0.04947771,0.07852197,0.02443743
"2018-07-10 19:55:00",74952,"CKVY",13.05,83.8,83.8,84,83.6,31.99,33.05,31.62,1.265,51.04,51.77,50.36,5.636,5.664,345.2,13.9,10.08,154.1934,15.12,0.04947771,0.07852197,0.02443743
"2018-07-10 20:00:00",74953,"CKVY",13,82.1,83.4,83.9,82,39.14,39.69,31.45,1.464,52.54,55.41,50.26,4.795,5.284,321.5,21.41,5.699,138.3759,15.12,0.03528921,0.05957893,0.01058719
"2018-07-10 20:05:00",74954,"CKVY",12.97,81.8,81.6,82.1,81.3,35.76,40.86,35.65,1.327,54.2,55.49,52.04,3.831,4.353,323.1,13.66,4.822,121.5821,15.12,0.03528921,0.05957893,0.01058719
"2018-07-10 20:10:00",74955,"CKVY",12.95,82.3,82.2,82.4,81.8,34.42,36.54,34.29,1.298,52.02,53.01,51.31,3.173,3.462,359.3,12.43,6.138,107.0558,15.12,0.03528921,0.05957893,0.01058719
"2018-07-10 20:15:00",74956,"CKVY",12.94,81.1,81.9,82.5,81.1,38.36,38.46,34.22,1.392,52.65,53.78,51.36,3.35,3.22,18.23,23.73,5.699,97.02869,15.12,0.01571822,0.02391577,0.003095058
"2018-07-10 20:20:00",74957,"CKVY",12.93,79.73,80.3,81.2,79.73,39.62,39.9,37.71,1.373,52.98,53.63,52.42,4.361,3.854,41.05,10.81,8.99,89.1724,15.12,0.01571822,0.02391577,0.003095058
"2018-07-10 20:25:00",74958,"CKVY",12.92,78.87,79.26,79.73,78.81,40.82,40.86,39.18,1.375,52.96,53.23,52.64,5.043,4.841,28.72,10.86,10.3,72.8588,15.11,0.01571822,0.02391577,0.003095058
"2018-07-10 20:30:00",74959,"CKVY",12.92,78.25,78.58,78.99,78.13,42.02,42.02,40.58,1.387,53.14,53.38,52.85,4.998,5.035,25.7,9.37,5.918,54.24564,15.11,0.01344048,0.02031941,7.595275E-05
"2018-07-10 20:35:00",74960,"CKVY",12.91,77.64,77.81,78.25,77.58,43.11,43.28,41.78,1.395,53.4,53.65,53.01,4.034,4.533,15.59,15.25,4.165,37.88073,15.11,0.01344048,0.02031941,7.595275E-05
"2018-07-10 20:40:00",74961,"CKVY",12.9,77.27,77.47,77.76,77.27,43.59,43.8,42.7,1.393,53.45,53.83,53.1,3.102,3.437,14.9,16,4.822,28.96345,15.11,0.01344048,0.02031941,7.595275E-05
"2018-07-10 20:45:00",74962,"CKVY",12.89,76.78,77.07,77.39,76.65,44.41,44.59,43.32,1.396,53.46,53.73,53.14,2.502,2.812,3.183,13.87,3.069,20.8231,15.11,0.006845774,0.01126341,2.5E-07
"2018-07-10 20:50:00",74963,"CKVY",12.89,77.02,76.86,77.02,76.65,44,44.41,43.9,1.395,53.4,53.51,53.25,2.022,2.277,359.5,8.96,1.754,13.64815,15.11,0.006845774,0.01126341,2.5E-07
"2018-07-10 20:55:00",74964,"CKVY",12.88,73.95,75.77,77.21,73.88,53.86,53.86,43.59,1.541,55.05,56.22,53.25,1.535,1.796,295.5,39.71,2.63,8.502554,15.11,0.006845774,0.01126341,2.5E-07
"2018-07-10 21:00:00",74965,"CKVY",12.89,72.9,73.07,73.95,72.47,54.14,56.09,53.86,1.495,56.05,56.43,55.22,1.599,1.486,267.4,9.99,2.85,6.167112,15.11,-0.001453486,-0.001024311,2.5E-07
"2018-07-10 21:05:00",74966,"CKVY",12.89,74.22,74.27,75.2,72.84,52.98,54.24,48.29,1.529,54.77,56.02,53.76,1.762,1.649,299.4,20.69,3.288,4.751209,15.1,-0.001453486,-0.001024311,2.5E-07
"2018-07-10 21:10:00",74967,"CKVY",12.89,71.88,71.79,74.22,71.14,55.31,57.78,53.09,1.476,55.68,56.2,54.94,2.173,1.974,296,15.38,3.507,3.574285,15.1,-0.001453486,-0.001024311,2.5E-07
"2018-07-10 21:15:00",74968,"CKVY",12.87,73.06,73.23,73.8,71.82,53.6,55.45,50.52,1.488,54.9,55.43,53.52,2.277,2.279,312.8,10.48,3.946,2.517619,15.1,-0.001753425,-0.001509063,2.5E-07
"2018-07-10 21:20:00",74969,"CKVY",12.88,72.26,73.17,73.49,72.26,56.75,56.79,50.83,1.534,55.15,56.19,53.82,2.496,2.438,329.9,13.63,3.726,1.666478,15.1,-0.001753425,-0.001509063,2.5E-07
"2018-07-10 21:25:00",74970,"CKVY",12.88,72.01,71.7,72.32,71.27,55.66,57.44,55.62,1.492,55.4,56.2,54.94,2.184,2.274,325.4,17.66,3.069,1.092651,15.1,-0.001753425,-0.001509063,2.5E-07
"2018-07-10 21:30:00",74971,"CKVY",12.88,72.07,72.22,72.38,71.95,55.18,55.72,54.83,1.482,55.3,55.48,55.11,2.053,2.126,326.7,12.69,2.85,0.5979281,15.1,-0.001019902,-0.0003763303,2.5E-07
"2018-07-10 21:35:00",74972,"CKVY",12.87,72.26,71.73,72.38,71.33,55.14,56.55,55.11,1.49,55.21,55.43,54.95,1.877,1.911,321.8,17.48,2.411,0.3227657,15.1,-0.001019902,-0.0003763303,2.5E-07
"2018-07-10 21:40:00",74973,"CKVY",12.87,72.2,72.44,72.81,72.13,54.73,55.14,53.26,1.476,55.14,55.45,54.63,1.974,1.96,304.7,3.335,2.63,0.1612513,15.1,-0.001019902,-0.0003763303,2.5E-07
"2018-07-10 21:45:00",74974,"CKVY",12.87,71.28,71.5,72.32,71.03,56.69,57.3,54.7,1.482,55.15,55.38,54.83,1.967,1.939,330.1,11.59,2.85,0.101223,15.1,-0.00227562,-0.002330361,2.5E-07
"2018-07-10 21:50:00",74975,"CKVY",12.87,70.91,71.15,71.4,70.91,56.55,56.76,55.63,1.46,54.8,55.15,54.42,2.117,2.079,339.7,7.465,2.85,0.04503487,15.1,-0.00227562,-0.002330361,2.5E-07
"2018-07-10 21:55:00",74976,"CKVY",12.87,71.3,71.08,71.36,70.73,54.51,56.93,54.44,1.426,54.44,54.93,53.94,1.913,2.048,349.8,11.45,1.973,0.004594547,15.1,-0.00227562,-0.002330361,2.5E-07
"2018-07-10 22:00:00",74977,"CKVY",12.87,67.05,69.86,71.3,67.05,61.97,61.97,54.4,1.402,54,54.35,53.55,1.663,1.749,86.1,70.31,2.63,0.0005681966,15.1,-0.002328914,-0.002418017,2.5E-07
"2018-07-10 22:05:00",74978,"CKVY",12.86,66.19,66.09,67.12,65.64,63.89,65.74,62.01,1.403,53.83,54.16,53.56,1.151,1.419,142,19.35,1.534,5.240035E-05,15.1,-0.002328914,-0.002418017,2.5E-07
"2018-07-10 22:10:00",74979,"CKVY",12.86,69.34,67.92,69.34,66.13,56.29,63.82,56.29,1.377,53.15,53.67,52.67,1.246,1.144,230.4,19.35,2.411,0,15.1,-0.002328914,-0.002418017,2.5E-07
"2018-07-10 22:15:00",74980,"CKVY",12.85,68.6,69.12,69.58,68.54,59.03,59.03,56.02,1.408,53.57,53.91,52.99,1.643,1.481,267.5,7.365,3.069,0,15.1,-0.004668207,-0.006234805,2.5E-07
"2018-07-10 22:20:00",74981,"CKVY",12.86,67.06,67.52,68.6,66.81,62.04,62.93,59.07,1.404,53.79,54.03,53.41,1.731,1.654,324.1,21.32,2.63,0,15.1,-0.004668207,-0.006234805,2.5E-07
"2018-07-10 22:25:00",74982,"CKVY",12.86,66.75,66.92,67.12,66.63,63.04,63.41,61.8,1.411,53.81,54.14,53.5,1.402,1.608,306.2,31.27,3.069,0,15.1,-0.004668207,-0.006234805,2.5E-07
"2018-07-10 22:30:00",74983,"CKVY",12.85,64.9,65.33,66.81,64.84,66.77,67.18,63.07,1.402,53.73,54.1,53.42,1.666,1.498,236.4,4.569,3.946,0,15.1,-0.004086455,-0.005276842,2.5E-07
"2018-07-10 22:35:00",74984,"CKVY",12.85,64.53,64.81,65.15,64.41,67.52,67.52,66.5,1.399,53.64,53.89,53.43,2.475,2.12,236.1,3.668,4.165,0,15.1,-0.004086455,-0.005276842,2.5E-07
"2018-07-10 22:40:00",74985,"CKVY",12.85,63.8,63.9,64.53,63.55,69.96,69.96,67.49,1.413,53.58,53.85,53.39,2.493,2.509,137.4,37.96,2.411,0,15.1,-0.004086455,-0.005276842,2.5E-07
"2018-07-10 22:45:00",74986,"CKVY",12.86,64.19,63.68,64.19,63.38,68.22,70.24,68.22,1.397,53.57,53.88,53.15,1.766,2.129,149.5,53.99,3.288,0,15.1,-0.00284158,-0.003293814,2.5E-07
"2018-07-10 22:50:00",74987,"CKVY",12.85,64.69,64.59,64.81,64.12,67.27,68.26,66.79,1.402,53.56,53.76,53.34,0.927,1.308,263.7,30.17,1.534,0,15.1,-0.00284158,-0.003293814,2.5E-07
"2018-07-10 22:55:00",74988,"CKVY",12.84,65,64.7,65.06,64.44,66.72,67.3,66.55,1.405,53.49,53.75,53.2,1.082,0.958,341.4,12.14,2.192,0,15.1,-0.00284158,-0.003293814,2.5E-07
"2018-07-10 23:00:00",74989,"CKVY",12.85,66.05,65.46,66.11,65,64.53,66.72,64.33,1.41,53.71,54.16,53.16,1.328,1.271,353,15.22,3.069,0,15.1,-0.005437196,-0.007562696,2.5E-07
"2018-07-10 23:05:00",74990,"CKVY",12.85,64.81,65.52,66.05,64.81,67.89,67.89,64.53,1.421,53.79,54.29,53.12,1.685,1.515,325,11.11,2.85,0,15.1,-0.005437196,-0.007562696,2.5E-07
"2018-07-10 23:10:00",74991,"CKVY",12.84,63.58,63.89,64.81,63.46,68.03,70.25,67.92,1.363,53.61,54.19,52.72,1.423,1.616,341.5,17.22,1.754,0,15.1,-0.005437196,-0.007562696,2.5E-07
"2018-07-10 23:15:00",74992,"CKVY",12.84,63.52,63.49,63.64,63.33,69.22,69.22,68.03,1.385,52.91,53.28,52.71,1.002,1.161,4.426,17.08,1.754,0,15.1,-0.004782409,-0.00643942,2.5E-07
"2018-07-10 23:20:00",74993,"CKVY",12.84,62.35,63.25,63.64,62.35,73.92,73.99,69.26,1.419,53.8,54.19,53.3,0.823,0.805,307.6,18.58,3.069,0,15.1,-0.004782409,-0.00643942,2.5E-07
"2018-07-10 23:25:00",74994,"CKVY",12.84,63.46,62.63,63.46,62.1,70.08,74.26,70.08,1.399,53.77,54.08,53.5,1.591,1.182,316.6,12.05,3.507,0,15.1,-0.004782409,-0.00643942,2.5E-07
"2018-07-10 23:30:00",74995,"CKVY",12.84,62.22,62.86,63.83,61.98,72.24,72.85,69.12,1.38,53.33,53.78,52.93,2.139,1.866,147.6,81.8,3.946,0,15.1,-0.00533624,-0.007388837,2.5E-07
"2018-07-10 23:35:00",74996,"CKVY",12.83,61.11,62.2,62.72,61.11,75.63,75.63,70.77,1.39,53.22,53.49,52.91,2.218,2.264,212.9,14.02,2.85,0,15.1,-0.00533624,-0.007388837,2.5E-07
"2018-07-10 23:40:00",74997,"CKVY",12.84,58.83,59.39,61.11,58.52,81.8,82.1,75.66,1.386,52.97,53.5,52.52,1.998,2.134,262,27.81,3.507,0,15.1,-0.00533624,-0.007388837,2.5E-07
"2018-07-10 23:45:00",74998,"CKVY",12.83,58.89,58.75,59.14,58.52,81.3,82.7,80.8,1.381,53.25,53.82,52.72,1.488,1.759,344.9,33.57,1.754,0,15.1,-0.004100078,-0.005280312,2.5E-07
"2018-07-10 23:50:00",74999,"CKVY",12.82,58.65,58.87,59.14,58.46,81.7,82.3,80,1.374,53.1,53.63,52.53,1.444,1.366,249.6,14.26,3.726,0,15.1,-0.004100078,-0.005280312,2.5E-07
"2018-07-10 23:55:00",75000,"CKVY",12.82,58.42,58.43,58.78,58.04,81.3,81.7,80.1,1.356,52.57,53.12,52.02,1.808,1.598,256.6,15.88,4.165,0,15.1,-0.004100078,-0.005280312,2.5E-07
"2018-07-11 00:00:00",75001,"CKVY",12.82,58.43,58.76,58.98,58.42,81.6,82.5,80.8,1.363,53.17,53.51,52.72,2.17,2.061,284.2,14.9,3.507,0,15.1,-0.005016041,-0.006788602,2.5E-07
"2018-07-11 00:05:00",75002,"CKVY",12.81,58.37,58.29,58.49,58.12,83.8,84.1,81.7,1.396,53.3,53.66,52.75,2.085,2.201,336.4,48.51,2.85,0,15.1,-0.005016041,-0.006788602,2.5E-07
"2018-07-11 00:10:00",75003,"CKVY",12.82,58.43,58.36,58.68,58.13,81.9,83.9,81.9,1.368,53.09,53.74,52.72,1.969,1.998,67.51,5.448,4.165,0,15.1,-0.005016041,-0.006788602,2.5E-07
"2018-07-11 00:15:00",75004,"CKVY",12.81,59.91,59.29,59.98,58.43,77.99,82,77.95,1.373,53.18,53.6,52.8,2.002,1.961,27.34,22.62,3.069,0,15.1,-0.004470772,-0.005859583,2.5E-07
"2018-07-11 00:20:00",75005,"CKVY",12.82,61.02,60.55,61.15,59.79,74.28,78.5,74.28,1.361,53.21,53.44,52.75,1.925,2.032,347.3,18.82,1.754,0,15.1,-0.004470772,-0.005859583,2.5E-07
"2018-07-11 00:25:00",75006,"CKVY",12.81,57.2,58.58,61.02,57.2,83.6,83.6,73.12,1.336,52.33,52.96,51.9,1.713,1.886,206.8,14.92,4.165,0,15.1,-0.004470772,-0.005859583,2.5E-07
"2018-07-11 00:30:00",75007,"CKVY",12.81,57.69,57.77,58.25,57.14,82.4,84.6,81,1.341,52.57,53.12,52.14,1.446,1.546,267.6,21.75,1.534,0,15.1,-0.004654926,-0.006183496,2.5E-07
"2018-07-11 00:35:00",75008,"CKVY",12.81,56.95,57.32,57.82,56.95,83.6,84.2,82.4,1.324,52.35,52.56,52.06,1.381,1.376,242.8,38.47,2.411,0,15.1,-0.004654926,-0.006183496,2.5E-07
"2018-07-11 00:40:00",75009,"CKVY",12.8,57.94,56.91,57.94,56.4,84.3,86.9,83.1,1.383,52.69,53.25,51.65,1.043,1.163,219.5,25.56,2.85,0,15.1,-0.004654926,-0.006183496,2.5E-07
"2018-07-11 00:45:00",75010,"CKVY",12.8,58.07,58.56,59.05,57.82,82.5,84.3,80.3,1.359,53.01,53.24,52.67,1.458,1.229,252.1,7.951,3.069,0,15.1,-0.005831036,-0.008223698,2.5E-07
"2018-07-11 00:50:00",75011,"CKVY",12.8,56.52,57.15,58.19,56.46,84.5,84.7,82.5,1.317,52.35,52.91,51.88,1.892,1.671,243.3,6.775,2.63,0,15.1,-0.005831036,-0.008223698,2.5E-07
"2018-07-11 00:55:00",75012,"CKVY",12.8,56.21,56.39,56.65,56.15,87.3,87.3,84.6,1.345,52.14,52.5,51.81,2.344,2.091,228.1,7.544,3.288,0,15.1,-0.005831036,-0.008223698,2.5E-07
"2018-07-11 01:00:00",75013,"CKVY",12.8,57.26,56.93,57.33,56.09,85,89.2,84.5,1.361,53.02,53.65,52.39,2.695,2.559,219.4,6.641,4.165,0,15.1,-0.004665625,-0.006146765,2.5E-07
"2018-07-11 01:05:00",75014,"CKVY",12.79,57.14,57.11,57.32,56.89,84.3,85.2,84.3,1.344,52.62,52.94,52.33,2.701,2.707,227.3,8.45,2.63,0,15.1,-0.004665625,-0.006146765,2.5E-07
"2018-07-11 01:10:00",75015,"CKVY",12.79,56.96,57.1,57.33,56.83,84.3,84.3,83.1,1.334,52.25,52.49,52.06,1.94,2.371,198.1,43.48,1.973,0,15.1,-0.004665625,-0.006146765,2.5E-07
"2018-07-11 01:15:00",75016,"CKVY",12.79,55.24,56.04,57.02,55.24,87.1,87.1,83.5,1.296,51.58,52.35,51.18,1.612,1.721,151.9,9.24,4.384,0,15.1,-0.00437608,-0.005671559,2.5E-07
"2018-07-11 01:20:00",75017,"CKVY",12.79,55.98,55.6,55.98,55.24,90.1,90.5,87.1,1.377,52.36,53.17,51.49,2.606,2.067,145.6,16.27,7.672,0,15.1,-0.00437608,-0.005671559,2.5E-07
"2018-07-11 01:25:00",75018,"CKVY",12.79,57.96,57.77,58.39,55.98,83.1,90.1,82.1,1.365,53.01,53.27,52.8,3.804,3.313,138,14.63,8.55,0,15.1,-0.00437608,-0.005671559,2.5E-07
"2018-07-11 01:30:00",75019,"CKVY",12.78,57.23,57.59,58.09,57.23,86.2,86.2,83.1,1.378,53.1,53.3,52.8,3.798,3.812,161.4,9.8,3.288,0,15.1,-0.003582322,-0.004392656,2.5E-07
"2018-07-11 01:35:00",75020,"CKVY",12.78,56.86,57.09,57.23,56.8,88.2,88.2,86.1,1.392,53.3,53.52,53.03,2.771,3.31,160.9,15.55,2.63,0,15.1,-0.003582322,-0.004392656,2.5E-07
"2018-07-11 01:40:00",75021,"CKVY",12.78,56.92,56.78,56.99,56.49,88.2,88.8,87.6,1.394,53.38,53.7,52.9,1.566,2.066,294.2,72.91,2.411,0,15.1,-0.003582322,-0.004392656,2.5E-07
"2018-07-11 01:45:00",75022,"CKVY",12.78,56.49,56.68,57.05,56.25,87.3,88.9,86.5,1.359,53.18,53.55,52.68,1.65,1.664,174.2,42.41,4.384,0,15.1,-0.004584228,-0.00598278,2.5E-07
"2018-07-11 01:50:00",75023,"CKVY",12.77,56.86,56.82,57.05,56.49,86.9,87.2,83.8,1.372,52.53,53.07,52.06,1.31,1.487,53.53,89.3,2.411,0,15.1,-0.004584228,-0.00598278,2.5E-07
"2018-07-11 01:55:00",75024,"CKVY",12.77,57.97,57.15,58.04,56.56,82.1,87.3,82,1.348,52.82,53.16,52.46,1.767,1.481,359.1,26.66,2.85,0,15.1,-0.004584228,-0.00598278,2.5E-07
"2018-07-11 02:00:00",75025,"CKVY",12.77,57.97,57.92,58.1,57.73,81.4,82.5,81.4,1.338,52.51,52.66,52.29,1.402,1.632,43.95,32.4,2.85,0,15.1,-0.00541278,-0.007457593,2.5E-07
"2018-07-11 02:05:00",75026,"CKVY",12.77,57.48,57.97,58.22,57.48,84.1,84.1,81.1,1.357,52.43,52.8,52.23,1.718,1.435,200.6,34.53,4.603,0,15.11,-0.00541278,-0.007457593,2.5E-07
"2018-07-11 02:10:00",75027,"CKVY",12.76,57.73,57.26,57.73,56.86,85.2,85.7,84.2,1.387,52.93,53.34,52.59,2.758,2.274,152.7,9.41,6.357,0,15.11,-0.00541278,-0.007457593,2.5E-07
"2018-07-11 02:15:00",75028,"CKVY",12.76,57.6,57.48,57.79,57.17,85.8,86.9,85.1,1.391,53.34,53.53,53.09,3.549,3.146,96.1,27.95,7.014,0,15.11,-0.004347514,-0.005630901,2.5E-07
"2018-07-11 02:20:00",75029,"CKVY",12.76,57.91,57.91,58.1,57.54,84.9,85.8,84.2,1.391,53.37,53.52,53.2,3.802,3.819,107,20.56,4.165,0,15.11,-0.004347514,-0.005630901,2.5E-07
"2018-07-11 02:25:00",75030,"CKVY",12.76,57.97,57.8,57.97,57.6,84.8,85.7,84.8,1.394,53.47,53.6,53.32,2.92,3.414,104.4,12.04,3.726,0,15.11,-0.004347514,-0.005630901,2.5E-07
"2018-07-11 02:30:00",75031,"CKVY",12.75,57.97,57.97,58.1,57.85,84.9,85.2,84.7,1.395,53.5,53.68,53.33,2.17,2.527,101.8,16.3,2.63,0,15.11,-0.00327564,-0.00393263,2.5E-07
"2018-07-11 02:35:00",75032,"CKVY",12.74,58.22,58.22,58.53,57.91,83.7,85,82.3,1.387,53.32,53.6,53,2.145,2.093,51.14,57.8,4.822,0,15.11,-0.00327564,-0.00393263,2.5E-07
"2018-07-11 02:40:00",75033,"CKVY",12.74,59.58,58.94,59.7,58.22,78.18,83.7,78.18,1.36,52.95,53.46,52.69,1.896,2.015,44.37,63.79,4.384,0,15.11,-0.00327564,-0.00393263,2.5E-07
"2018-07-11 02:45:00",75034,"CKVY",12.73,57.42,58.73,59.7,57.36,83.6,83.6,78.08,1.347,52.66,52.95,52.38,2.108,1.863,279.2,46.01,4.384,0,15.11,-0.00452058,-0.00594588,2.5E-07
"2018-07-11 02:50:00",75035,"CKVY",12.73,57.97,57.35,58.04,56.99,83.2,85.5,83.2,1.367,52.89,53.32,52.36,2.038,2.076,297.3,14.71,6.138,0,15.11,-0.00452058,-0.00594588,2.5E-07
"2018-07-11 02:55:00",75036,"CKVY",12.74,56.86,57.17,58.22,56.62,87.5,87.8,83,1.38,53.06,53.27,52.76,2.621,2.287,299.4,23.22,3.946,0,15.11,-0.00452058,-0.00594588,2.5E-07
"2018-07-11 03:00:00",75037,"CKVY",12.74,56.74,56.76,57.11,56.43,87.4,88,86.6,1.374,53.07,53.28,52.89,2.952,2.857,292,10.38,4.165,0,15.11,-0.004359304,-0.005630228,2.5E-07
"2018-07-11 03:05:00",75038,"CKVY",12.74,56.49,56.39,56.74,56.19,88.4,89.1,87.2,1.376,53.03,53.23,52.7,3.13,3.1,303.3,11.69,4.384,0,15.11,-0.004359304,-0.005630228,2.5E-07
"2018-07-11 03:10:00",75039,"CKVY",12.73,56.62,56.57,56.8,56.37,86.4,88.3,86.4,1.352,52.9,53.11,52.56,2.488,2.82,303.6,18.17,2.192,0,15.11,-0.004359304,-0.005630228,2.5E-07
"2018-07-11 03:15:00",75040,"CKVY",12.72,55.94,56,56.62,55.51,87.5,88.3,86.3,1.335,52.24,52.64,51.84,2.167,2.32,277,7.513,3.946,0,15.11,-0.0041288,-0.005232415,2.5E-07
"2018-07-11 03:20:00",75041,"CKVY",12.73,56.74,56.14,56.74,55.88,87.8,88.5,87.5,1.38,52.67,53.25,52.24,1.968,1.958,286.8,16.04,5.042,0,15.11,-0.0041288,-0.005232415,2.5E-07
"2018-07-11 03:25:00",75042,"CKVY",12.73,56.86,57.57,58.22,56.68,86.9,87.7,82.7,1.371,53.07,53.24,52.82,2.757,2.411,300.7,11.41,5.918,0,15.11,-0.0041288,-0.005232415,2.5E-07
"2018-07-11 03:30:00",75043,"CKVY",12.71,55.88,56.16,56.86,55.81,89.5,89.5,86.9,1.362,52.86,53.08,52.68,3.063,2.924,302.2,14.79,4.603,0,15.11,-0.004423608,-0.005722404,2.5E-07
"2018-07-11 03:35:00",75044,"CKVY",12.72,56.37,56.1,56.5,55.75,87.8,89.5,87.8,1.361,52.86,53.08,52.71,3.19,3.202,318.8,11.22,3.946,0,15.11,-0.004423608,-0.005722404,2.5E-07
"2018-07-11 03:40:00",75045,"CKVY",12.71,56.56,56.48,56.62,56.37,87,87.9,86.9,1.357,52.86,53,52.67,2.96,3.002,312,6.805,4.165,0,15.11,-0.004423608,-0.005722404,2.5E-07
"2018-07-11 03:45:00",75046,"CKVY",12.72,56.56,56.51,56.68,56.31,85.7,87,85.7,1.337,52.51,52.77,52.24,2.675,2.875,315.4,13.59,4.165,0,15.11,-0.003834439,-0.004764881,2.5E-07
"2018-07-11 03:50:00",75047,"CKVY",12.71,56.74,56.61,56.8,56.37,85.3,86.3,85.1,1.34,52.36,52.51,52.21,2.736,2.713,321.6,20.88,3.946,0,15.11,-0.003834439,-0.004764881,2.5E-07
"2018-07-11 03:55:00",75048,"CKVY",12.71,57.24,57.05,57.3,56.62,83.4,85.1,83.4,1.335,52.28,52.41,52.15,2.413,2.679,334.5,10.93,3.946,0,15.11,-0.003834439,-0.004764881,2.5E-07
"2018-07-11 04:00:00",75049,"CKVY",12.71,57.36,57.75,58.35,57.18,83.8,83.8,79.35,1.346,52.22,52.56,51.85,2.539,2.354,306.9,13.09,4.822,0,15.11,-0.003900751,-0.004909637,2.5E-07
"2018-07-11 04:05:00",75050,"CKVY",12.71,57.24,57.2,57.43,56.93,83.9,84,82.6,1.342,52.21,52.44,52.02,2.297,2.486,325.8,26.88,3.726,0,15.12,-0.003900751,-0.004909637,2.5E-07
"2018-07-11 04:10:00",75051,"CKVY",12.71,57.74,57.3,57.74,57,81.4,84.2,81.4,1.326,52.26,52.48,52.02,2.389,2.242,334.2,22.97,2.85,0,15.12,-0.003900751,-0.004909637,2.5E-07
"2018-07-11 04:15:00",75052,"CKVY",12.71,58.54,58.24,58.6,57.67,78.43,81.4,78.43,1.315,51.93,52.15,51.73,2.306,2.443,15.4,11.61,3.946,0,15.12,-0.003977506,-0.005046522,2.5E-07
"2018-07-11 04:20:00",75053,"CKVY",12.71,57.61,58.31,58.73,57.61,81.3,81.3,77.71,1.318,51.9,52.08,51.68,1.766,2.021,130.5,62.77,2.192,0,15.12,-0.003977506,-0.005046522,2.5E-07
"2018-07-11 04:25:00",75054,"CKVY",12.7,59.47,58.27,59.47,57.55,75.76,81.3,75.76,1.313,51.83,52.06,51.66,1.875,1.695,339.4,54.48,5.699,0,15.12,-0.003977506,-0.005046522,2.5E-07
"2018-07-11 04:30:00",75055,"CKVY",12.7,59.1,59.38,59.53,59.04,76.31,76.31,75.14,1.305,51.66,51.84,51.51,1.867,1.848,330.1,12.84,3.726,0,15.12,-0.004484256,-0.00590045,2.5E-07
"2018-07-11 04:35:00",75056,"CKVY",12.7,59.35,59.1,59.35,58.91,75.55,76.55,75.52,1.304,51.66,51.83,51.52,2.737,2.295,325.5,11.09,4.603,0,15.12,-0.004484256,-0.00590045,2.5E-07
"2018-07-11 04:40:00",75057,"CKVY",12.7,59.22,59.34,59.53,59.16,75.62,75.66,75.14,1.299,51.58,51.72,51.43,2.758,2.887,331.1,6.751,3.946,0,15.12,-0.004484256,-0.00590045,2.5E-07
"2018-07-11 04:45:00",75058,"CKVY",12.7,57.93,58.75,59.28,57.86,80.9,80.9,75.59,1.326,51.81,52.22,51.42,2.679,2.714,313.9,10.24,2.85,0,15.12,-0.003041909,-0.003604781,0.0001838129
"2018-07-11 04:50:00",75059,"CKVY",12.7,57.25,57.46,57.86,57.12,81.9,82.8,80.8,1.311,52,52.18,51.8,2.012,2.325,326.6,14.5,2.411,0,15.12,-0.003041909,-0.003604781,0.0001838129
"2018-07-11 04:55:00",75060,"CKVY",12.69,57.93,57.67,58.05,57.18,79.16,82,78.98,1.298,51.61,51.93,51.44,1.722,1.834,3.885,4.59,3.069,0,15.12,-0.003041909,-0.003604781,0.0001838129
"2018-07-11 05:00:00",75061,"CKVY",12.69,58.36,57.99,58.36,57.8,78.68,79.26,78.68,1.31,51.56,51.79,51.39,1.745,1.711,353.5,13.25,3.726,0,15.12,-0.004489528,-0.005893251,0.003667608
"2018-07-11 05:05:00",75062,"CKVY",12.68,58.36,58.38,58.48,58.23,78.33,78.74,78.16,1.305,51.7,51.82,51.55,2.058,1.909,13.76,10.47,3.288,0,15.12,-0.004489528,-0.005893251,0.003667608
"2018-07-11 05:10:00",75063,"CKVY",12.69,58.61,58.49,58.61,58.3,78.3,78.57,78.13,1.316,51.81,51.97,51.61,2.053,2.119,1.817,15.98,3.507,0,15.12,-0.004489528,-0.005893251,0.003667608
"2018-07-11 05:15:00",75064,"CKVY",12.69,55.28,57.67,58.61,55.28,85.7,85.7,77.34,1.277,51.42,51.98,50.6,1.727,1.842,286.9,47.35,3.069,0,15.12,0.003047324,0.00524608,0.01164202
"2018-07-11 05:20:00",75065,"CKVY",12.69,54.29,54.59,55.4,54.16,90.3,90.3,85.7,1.297,51.3,51.52,51.11,1.954,1.807,279.5,7.615,3.507,0,15.12,0.003047324,0.00524608,0.01164202
"2018-07-11 05:25:00",75066,"CKVY",12.68,54.72,54.34,54.72,54.04,92,92,90.2,1.343,51.87,52.46,51.29,2.332,2.123,299.3,5.864,3.726,0,15.12,0.003047324,0.00524608,0.01164202
"2018-07-11 05:30:00",75067,"CKVY",12.69,54.6,54.73,54.91,54.54,90.6,92,90.5,1.317,52.27,52.64,51.84,2.631,2.595,279.3,7.559,3.288,0,15.12,0.001521036,0.002564453,0.02658079
"2018-07-11 05:35:00",75068,"CKVY",12.68,54.66,54.64,54.78,54.54,90.6,90.8,90.4,1.32,51.96,52.13,51.82,2.266,2.462,306,11.6,2.192,0,15.12,0.001521036,0.002564453,0.02658079
"2018-07-11 05:40:00",75069,"CKVY",12.67,54.6,54.58,54.72,54.41,91.9,91.9,90.5,1.336,52.05,52.33,51.74,1.629,1.922,273.5,28.2,1.754,0.01970815,15.12,0.001521036,0.002564453,0.02658079
"2018-07-11 05:45:00",75070,"CKVY",12.69,54.6,54.57,54.72,54.41,91.7,92,91.2,1.333,52.19,52.44,51.94,1.038,1.308,260,20.34,1.096,0.1141388,15.12,0.00130476,0.002162656,0.05348447
"2018-07-11 05:50:00",75071,"CKVY",12.68,55.28,54.98,55.4,54.47,91.1,92.1,91.1,1.357,52.61,52.93,52.13,0.765,0.924,322.5,12.9,1.534,0.3277756,15.12,0.00130476,0.002162656,0.05348447
"2018-07-11 05:55:00",75072,"CKVY",12.69,54.3,55.05,55.34,54.11,89,91.1,88.5,1.28,52.3,52.81,50.87,0.603,0.627,1.585,40.04,2.63,0.6836061,15.12,0.00130476,0.002162656,0.05348447
"2018-07-11 06:00:00",75073,"CKVY",12.68,52.57,53.44,54.3,52.38,91.8,91.8,88,1.239,50.49,51.36,49.51,1.31,0.89,126.3,52.17,3.946,1.178584,15.12,0.0009320943,0.001357435,0.08757839
"2018-07-11 06:05:00",75074,"CKVY",12.68,53.56,53.26,53.62,52.45,92.5,93.8,91.8,1.295,51.4,51.72,50.16,1.893,1.606,173.5,4.323,3.946,2.022194,15.12,0.0009320943,0.001357435,0.08757839
"2018-07-11 06:10:00",75075,"CKVY",12.67,53.69,53.45,53.69,53.25,94.2,94.2,92.1,1.324,51.48,52.06,51.11,2.756,2.378,184.4,2.854,3.507,3.63645,15.12,0.0009320943,0.001357435,0.08757839
"2018-07-11 06:15:00",75076,"CKVY",12.68,54.06,53.67,54.06,53.32,96.1,96.1,93.7,1.37,52.15,53,51.73,2.943,2.873,175.5,13.45,4.822,6.406081,15.12,0.002278319,0.003071609,0.1253504
"2018-07-11 06:20:00",75077,"CKVY",12.68,54.67,54.1,54.67,53.69,95.9,96.5,95.8,1.397,53.06,53.58,52.55,3.272,3.07,185.7,19.76,5.042,9.723556,15.12,0.002278319,0.003071609,0.1253504
"2018-07-11 06:25:00",75078,"CKVY",12.69,54.55,54.89,55.29,54.55,93.3,95.8,92.5,1.354,53.18,53.61,52.46,3.486,3.418,177.3,19.51,5.261,13.27198,15.12,0.002278319,0.003071609,0.1253504
"2018-07-11 06:30:00",75079,"CKVY",12.7,54.55,53.83,54.61,53.32,93.7,95.6,92.6,1.359,52.16,52.95,51.71,3.65,3.641,158.9,14.7,5.261,17.05553,15.12,0.004050686,0.005083025,0.1650216
"2018-07-11 06:35:00",75080,"CKVY",12.7,54.24,54.63,54.98,54.18,93.1,93.7,92,1.336,52.52,52.81,52.22,3.327,3.502,154.8,14.51,3.726,22.30911,15.12,0.004050686,0.005083025,0.1650216
"2018-07-11 06:40:00",75081,"CKVY",12.71,53.93,53.95,54.24,53.75,93.8,94.1,93.1,1.331,52.24,52.46,52.07,3.118,3.229,140.7,8.51,4.384,30.8266,15.12,0.004050686,0.005083025,0.1650216
"2018-07-11 06:45:00",75082,"CKVY",12.71,54.12,54.04,54.18,53.81,93.5,93.8,93.4,1.335,52.26,52.46,52.04,2.753,2.908,168.5,18.61,3.288,39.68363,15.12,0.00753213,0.00894131,0.2067447
"2018-07-11 06:50:00",75083,"CKVY",12.73,54.06,54.09,54.18,53.93,92.5,93.5,92.5,1.318,52.13,52.36,51.87,2.624,2.697,178.6,12.63,3.946,42.09797,15.12,0.00753213,0.00894131,0.2067447
"2018-07-11 06:55:00",75084,"CKVY",12.75,54.18,53.95,54.18,53.69,93,93,92.3,1.331,51.89,52.22,51.59,2.454,2.513,153.8,14.76,3.507,46.29716,15.12,0.00753213,0.00894131,0.2067447
"2018-07-11 07:00:00",75085,"CKVY",12.76,55.05,54.58,55.05,54.06,91.9,93.1,91.9,1.358,52.52,52.87,52.06,2.238,2.339,128.3,9.11,2.85,63.73464,15.12,0.01220341,0.01379048,0.2493262
"2018-07-11 07:05:00",75086,"CKVY",12.77,56.09,55.59,56.09,55.05,91,92,91,1.397,53.15,53.57,52.74,1.946,2.111,148.2,13.1,2.411,89.47589,15.12,0.01220341,0.01379048,0.2493262
"2018-07-11 07:10:00",75087,"CKVY",12.77,57.14,56.59,57.14,56.03,87.8,91.1,87.8,1.4,53.63,53.84,53.46,1.224,1.583,122.2,13.69,1.315,107.2049,15.12,0.01220341,0.01379048,0.2493262
"2018-07-11 07:15:00",75088,"CKVY",12.79,58.44,57.71,58.44,57.02,83.5,87.9,83.5,1.395,53.47,53.67,53.24,0.707,0.961,75.4,19.59,0.877,111.2487,15.13,0.01748814,0.01944941,0.2915497
"2018-07-11 07:20:00",75089,"CKVY",12.8,59.98,59.3,60.04,58.38,79,83.5,79,1.394,53.52,53.76,53.28,0.246,0.442,95.7,22.45,0.877,115.2713,15.13,0.01748814,0.01944941,0.2915497
"2018-07-11 07:25:00",75090,"CKVY",12.82,61.22,60.67,61.28,59.98,75.98,79,75.74,1.401,53.53,53.82,53.26,0.112,0.161,171.9,32,0.438,127.2349,15.13,0.01748814,0.01944941,0.2915497
"2018-07-11 07:30:00",75091,"CKVY",12.84,61.09,61.19,61.59,60.97,74.3,76.74,73.99,1.364,53.27,53.94,52.71,0.258,0.155,358.1,7.836,1.754,146.169,15.13,0.02370196,0.02557108,0.3345693
"2018-07-11 07:35:00",75092,"CKVY",12.86,60.97,60.99,61.22,60.66,72.93,75.5,72.55,1.333,52.71,53.39,52.07,0.478,0.388,309,31.66,1.973,163.1621,15.13,0.02370196,0.02557108,0.3345693
"2018-07-11 07:40:00",75093,"CKVY",12.89,61.53,61.38,61.59,60.97,72.96,73.68,72.14,1.36,52.62,52.94,52.26,0.761,0.593,287.5,20.18,1.973,177.3843,15.13,0.02370196,0.02557108,0.3345693
"2018-07-11 07:45:00",75094,"CKVY",12.93,61.96,61.71,61.96,61.46,71.56,73.82,70.63,1.355,52.64,53.29,52.16,0.777,0.803,250.8,22.83,1.754,191.7223,15.14,0.03062678,0.03349047,0.3780372
"2018-07-11 07:50:00",75095,"CKVY",12.96,62.39,62.21,62.58,61.83,71.66,71.87,68.61,1.378,52.5,53.38,51.65,0.783,0.75,247.1,31.78,1.754,199.2613,15.14,0.03062678,0.03349047,0.3780372
"2018-07-11 07:55:00",75096,"CKVY",13.02,62.51,62.52,62.7,62.33,71.22,72.28,70.19,1.375,53.12,53.56,52.64,1.16,0.954,293,12.11,3.726,211.5888,15.14,0.03062678,0.03349047,0.3780372
"2018-07-11 08:00:00",75097,"CKVY",13.08,63.81,63.11,63.81,62.45,67.79,71.63,67.72,1.37,53.01,53.7,52.54,1.531,1.357,287,16.71,3.069,229.4543,15.14,0.0380612,0.04214673,0.4202859
"2018-07-11 08:05:00",75098,"CKVY",13.15,64.73,64.17,64.79,63.62,64.25,68.54,64.25,1.341,52.72,53.5,51.97,1.761,1.668,280.3,18.01,2.192,259.1246,15.14,0.0380612,0.04214673,0.4202859
"2018-07-11 08:10:00",75099,"CKVY",13.22,65.65,65.05,65.65,64.67,62.4,66.55,61.47,1.344,52.51,53.54,51.57,1.426,1.657,294.1,26.4,2.411,280.5922,15.15,0.0380612,0.04214673,0.4202859
"2018-07-11 08:15:00",75100,"CKVY",13.26,66.69,65.96,66.69,65.65,61.3,62.53,60.51,1.369,52.3,53.11,51.8,1.029,1.245,272.7,32.58,1.973,273.847,15.15,0.04452289,0.05037851,0.4623129
"2018-07-11 08:20:00",75101,"CKVY",13.3,67.43,67.39,67.86,66.63,62.63,62.63,58.52,1.435,53.4,54.29,52.34,1.076,0.946,195.3,26.6,3.726,268.0836,15.15,0.04452289,0.05037851,0.4623129
"2018-07-11 08:25:00",75102,"CKVY",13.34,67.6,67.52,67.73,67.3,58.68,62.8,58.48,1.353,53.55,54.4,52.48,1.368,1.25,200.5,26.6,3.726,274.9009,15.15,0.04452289,0.05037851,0.4623129
"2018-07-11 08:30:00",75103,"CKVY",13.35,67.72,67.37,67.72,66.92,60.87,60.87,57.45,1.409,52.68,53.77,51.5,1.871,1.597,160.4,20.27,3.726,299.3113,15.15,0.05351818,0.05980114,0.5023482
"2018-07-11 08:35:00",75104,"CKVY",13.41,67.91,68.01,68.34,67.66,58.75,61.35,57.17,1.369,53.3,54.1,52.49,2.062,2.055,162.9,27.04,3.507,323.838,15.15,0.05351818,0.05980114,0.5023482
"2018-07-11 08:40:00",75105,"CKVY",13.47,68.96,68.47,69.08,67.66,56.56,61.08,56.25,1.366,53.33,54.66,52.65,2.165,2.04,150.6,23,3.946,344.4425,15.15,0.05351818,0.05980114,0.5023482
"2018-07-11 08:45:00",75106,"CKVY",13.54,69.57,69.36,69.7,68.83,54.7,57.52,54.09,1.349,52.77,53.8,52,1.943,2.022,165.3,29.83,2.63,369.64,15.15,0.06567479,0.07467838,0.5419087
"2018-07-11 08:50:00",75107,"CKVY",13.58,69.45,69.37,69.7,69.08,58.44,58.68,54.77,1.435,53.52,54.39,52.56,2.288,2.064,178.9,23.52,6.138,389.2571,15.15,0.06567479,0.07467838,0.5419087
"2018-07-11 08:55:00",75108,"CKVY",13.53,68.82,69.06,69.51,68.58,59.43,60.46,57.75,1.429,54.19,54.69,53.73,2.747,2.532,134.1,17.63,5.261,399.733,15.15,0.06567479,0.07467838,0.5419087
"2018-07-11 09:00:00",75109,"CKVY",13.48,69.67,69.38,69.8,68.82,58.12,60.35,57.57,1.439,54.41,55.22,53.83,3.77,3.279,156.6,18.05,7.014,397.2568,15.15,0.07017311,0.08066219,0.578964
"2018-07-11 09:05:00",75110,"CKVY",13.43,69.66,69.59,69.79,69.36,58.7,60.62,56.64,1.452,54.26,55.44,53.6,4.125,4.072,158.8,16.12,6.795,401.9381,15.15,0.07017311,0.08066219,0.578964
"2018-07-11 09:10:00",75111,"CKVY",13.39,69.66,70.13,70.65,69.6,57.22,59.76,54.69,1.416,54.19,55.45,53.07,4.184,4.137,139.6,15.71,5.699,418.567,15.15,0.07017311,0.08066219,0.578964
"2018-07-11 09:15:00",75112,"CKVY",13.38,71.26,70.26,71.26,69.54,53.28,59.48,53.28,1.392,53.82,55.13,52.7,3.704,3.944,139.9,26.06,5.042,448.0753,15.15,0.08310398,0.09763377,0.6153069
"2018-07-11 09:20:00",75113,"CKVY",13.38,71.63,71.38,71.63,71.08,55.65,56.74,51.94,1.472,54.2,55.5,52.84,3.351,3.525,154.6,21,5.261,471.7418,15.15,0.08310398,0.09763377,0.6153069
"2018-07-11 09:25:00",75114,"CKVY",13.37,71.63,71.73,72,71.51,53.59,55.54,52.29,1.418,54.19,54.99,53.42,3.061,3.252,149.2,16.8,5.48,430.6808,15.16,0.08310398,0.09763377,0.6153069
"2018-07-11 09:30:00",75115,"CKVY",13.36,73.42,72.29,73.48,71.57,50.3,55.51,50.16,1.414,54.19,55.44,53.24,2.507,2.864,143.6,75.23,3.946,440.2956,15.16,0.08112058,0.0945487,0.6497751
"2018-07-11 09:35:00",75116,"CKVY",13.36,73.24,73.46,74.35,72.87,51.16,52.84,48.11,1.429,54.17,55.45,53.22,2.183,2.234,144.8,33.05,4.384,447.0617,15.16,0.08112058,0.0945487,0.6497751
"2018-07-11 09:40:00",75117,"CKVY",13.36,73.48,73.22,73.73,72.62,50.3,53.59,49.48,1.417,54.09,55.54,53.42,1.671,1.954,205.3,62.15,3.507,521.8772,15.16,0.08112058,0.0945487,0.6497751
"2018-07-11 09:45:00",75118,"CKVY",13.37,72.61,72.88,73.67,72.36,51.01,51.57,49.55,1.395,53.43,54.63,52.93,1.666,1.63,300.1,29.52,3.288,542.277,15.16,0.09931377,0.1113162,0.6827661
"2018-07-11 09:50:00",75119,"CKVY",13.37,74.26,73.53,74.26,72.73,50.12,51.01,48.57,1.448,53.62,54.52,53.13,1.233,1.495,262.8,38.94,2.192,564.8168,15.16,0.09931377,0.1113162,0.6827661
"2018-07-11 09:55:00",75120,"CKVY",13.37,74.43,74.15,74.5,73.69,49.02,50.46,46.58,1.425,53.71,54.67,52.71,1.613,1.422,304.3,30.77,5.261,576.7231,15.16,0.09931377,0.1113162,0.6827661
"2018-07-11 10:00:00",75121,"CKVY",13.36,74.55,74.6,75.29,74.19,47.85,50.63,46.1,1.397,53.6,55.17,52.58,1.727,1.579,310.5,48.68,4.165,589.5659,15.16,0.1059099,0.117381,0.7135811
"2018-07-11 10:05:00",75122,"CKVY",13.37,75.97,74.99,75.97,74.49,45.86,48.71,44.7,1.404,53.26,54.17,52.13,1.764,1.757,37.45,71.69,3.726,602.4451,15.16,0.1059099,0.117381,0.7135811
"2018-07-11 10:10:00",75123,"CKVY",13.37,76.4,76.62,77.39,75.91,44.94,47.13,43.26,1.395,53.84,55.4,52.82,1.419,1.512,42.99,83.5,4.822,611.4177,15.16,0.1059099,0.117381,0.7135811
"2018-07-11 10:15:00",75124,"CKVY",13.36,77.7,76.77,77.88,76.22,44.46,46.93,43.6,1.441,54.06,55.22,53.27,1.167,1.381,243.9,97.3,3.288,622.0021,15.16,0.1139102,0.126443,0.7416686
"2018-07-11 10:20:00",75125,"CKVY",13.37,77.21,77.51,78.13,76.96,45.18,48.64,43.26,1.441,54.79,56.4,53.96,1.783,1.469,306.5,22.46,5.699,634.7388,15.16,0.1139102,0.126443,0.7416686
"2018-07-11 10:25:00",75126,"CKVY",13.37,76.28,76.72,77.21,76.16,43.53,47.03,42.85,1.346,53.78,55.36,52.03,2.251,2.052,339.2,43.08,6.138,651.0175,15.16,0.1139102,0.126443,0.7416686
"2018-07-11 10:30:00",75127,"CKVY",13.37,78.13,77.41,78.19,76.22,42.61,44.25,41.38,1.401,53.22,54.53,52.35,2.738,2.367,82.2,49.7,5.042,664.7405,15.16,0.1231631,0.1377676,0.7671215
"2018-07-11 10:35:00",75128,"CKVY",13.36,77.81,78,78.37,77.39,42.88,44.32,40.73,1.395,53.24,54.46,52.04,2.978,2.811,56.49,21.79,7.453,677.0948,15.16,0.1231631,0.1377676,0.7671215
"2018-07-11 10:40:00",75129,"CKVY",13.36,77.85,78.01,78.48,77.5,41.98,45.21,40.79,1.368,53.44,55.32,52.36,3.293,3.095,63.51,22.3,7.234,689.824,15.16,0.1231631,0.1377676,0.7671215
"2018-07-11 10:45:00",75130,"CKVY",13.34,78.96,78.44,79.02,77.79,39.93,42.5,38.08,1.349,52.4,54.05,51.23,3.931,3.764,49.01,41.36,8.33,702.5825,15.16,0.1337984,0.1535532,0.7915863
"2018-07-11 10:50:00",75131,"CKVY",13.36,79.32,79.48,80.1,78.71,37.39,40.88,36.26,1.278,51.73,53.97,50.12,3.906,3.914,50.36,25.59,7.014,713.0427,15.16,0.1337984,0.1535532,0.7915863
"2018-07-11 10:55:00",75132,"CKVY",13.35,80.2,79.71,80.2,79.26,39.55,39.65,36.57,1.391,51.86,53.41,50.9,3.634,3.867,65.96,41.45,6.138,719.2557,15.16,0.1337984,0.1535532,0.7915863
"2018-07-11 11:00:00",75133,"CKVY",13.35,79.82,80.7,81.3,79.75,37.15,39.41,34.99,1.291,51.99,53.64,50.42,3.169,3.259,33.2,54.49,6.795,727.2516,15.16,0.1422278,0.1650937,0.8137974
"2018-07-11 11:05:00",75134,"CKVY",13.34,80.6,79.65,80.6,79.08,38.08,40.1,36.64,1.355,51.89,53.36,50.75,3.453,3.422,30.18,17.12,8.33,739.2505,15.16,0.1422278,0.1650937,0.8137974
"2018-07-11 11:10:00",75135,"CKVY",13.34,80.1,80.6,81.3,79.94,38.01,38.35,35.47,1.331,51.51,52.91,50.54,3.45,3.325,25,44.97,8.55,757.5252,15.16,0.1422278,0.1650937,0.8137974
"2018-07-11 11:15:00",75136,"CKVY",13.34,83.9,81.9,84,79.94,35.51,38.49,33.9,1.411,52.48,53.79,51.07,2.687,3.199,37.02,96.7,4.822,772.9089,15.16,0.1500581,0.172452,0.8314377
"2018-07-11 11:20:00",75137,"CKVY",13.34,81.7,82.3,84.4,81.3,36.3,39.17,33.9,1.339,52.95,54.47,51.75,2.348,2.519,303.2,36.45,8.77,787.5475,15.16,0.1500581,0.172452,0.8314377
"2018-07-11 11:25:00",75138,"CKVY",13.33,81.5,81.5,82,81,36.3,39.65,35.44,1.331,52.63,54.58,51.33,1.927,2.184,296.2,80.8,4.603,800.778,15.16,0.1500581,0.172452,0.8314377
"2018-07-11 11:30:00",75139,"CKVY",13.34,82.1,81.7,82.1,81.2,34.58,36.36,33.9,1.294,51.48,52.39,50.64,2.692,2.357,333.1,44.74,8.99,809.852,15.16,0.154732,0.1742057,0.8457612
"2018-07-11 11:35:00",75140,"CKVY",13.33,82.3,82.4,83,82,34.24,35.47,33,1.291,51.51,52.61,50.48,2.735,2.481,268.4,46.2,9.21,813.8832,15.16,0.154732,0.1742057,0.8457612
"2018-07-11 11:40:00",75141,"CKVY",13.32,82.5,82.6,83.5,81.9,33.75,36.46,31.49,1.28,50.82,53.47,49.28,3.892,3.264,343.2,19.16,11.4,818.4208,15.16,0.154732,0.1742057,0.8457612
"2018-07-11 11:45:00",75142,"CKVY",13.32,83.1,82.6,83.1,82,32.96,34.37,31.63,1.274,50.67,52,49.56,4.624,4.234,341,26.34,10.08,828.3096,15.16,0.1631122,0.1872771,0.8597414
"2018-07-11 11:50:00",75143,"CKVY",13.32,82.9,83,83.6,82.5,31.56,33,29.88,1.213,49.87,51.33,48.51,5.203,4.869,316.4,29.88,11.84,845.9976,15.16,0.1631122,0.1872771,0.8597414
"2018-07-11 11:55:00",75144,"CKVY",13.31,83.1,82.8,83.2,82.4,31.7,33.85,30.53,1.225,49.81,51.54,48.59,5.474,5.427,358.7,15.88,10.96,841.9796,15.16,0.1631122,0.1872771,0.8597414
"2018-07-11 12:00:00",75145,"CKVY",13.3,85.3,84.2,85.6,83.1,31.56,35.74,30.26,1.31,51.29,55.18,49.46,5.235,5.292,350.4,38.96,8.77,856.6337,15.16,0.1747211,0.2071009,0.8697137
"2018-07-11 12:05:00",75146,"CKVY",13.3,85.3,85,85.9,84.2,33.61,35.6,31.01,1.395,53,54.53,50.89,6,5.832,309.8,15.83,12.06,881.1955,15.16,0.1747211,0.2071009,0.8697137
"2018-07-11 12:10:00",75147,"CKVY",13.31,83.6,84.4,85.3,83.6,31.15,33.78,30.81,1.224,51.42,53.59,49.7,6.656,6.214,325.6,21.53,15.56,882.6256,15.16,0.1747211,0.2071009,0.8697137
"2018-07-11 12:15:00",75148,"CKVY",13.31,84.6,84.3,85.2,83.2,29.71,33.82,29.37,1.205,50.98,53.24,49.21,7.171,6.942,339,24.67,10.52,837.3142,15.16,0.1732143,0.2096617,0.8734682
"2018-07-11 12:20:00",75149,"CKVY",13.3,85.3,85.2,86.1,84.2,31.05,33.41,28.41,1.289,50.97,53.28,48.9,6.037,6.564,332.5,38.78,8.33,825.3461,15.16,0.1732143,0.2096617,0.8734682
"2018-07-11 12:25:00",75150,"CKVY",13.3,85.9,85.3,85.9,84.5,30.26,34.37,29.23,1.279,51.3,53.59,49.98,5.092,5.678,331.4,30.44,9.43,871.6046,15.16,0.1732143,0.2096617,0.8734682
"2018-07-11 12:30:00",75151,"CKVY",13.3,83.7,84.9,86.4,83.6,32.69,33.17,28.99,1.287,50.89,52.06,50.05,5.571,5.279,327.7,23.75,12.49,924.5294,15.16,0.1816972,0.2176255,0.8774797
"2018-07-11 12:35:00",75152,"CKVY",13.28,85.3,84,85.3,83,29.78,33.96,29.71,1.236,51.32,53.02,49.38,6.13,5.931,293,23.51,9.21,862.7542,15.16,0.1816972,0.2176255,0.8774797
"2018-07-11 12:40:00",75153,"CKVY",13.3,85.4,85.6,86.6,84.7,29.61,35.12,28.55,1.234,51,54.78,49.58,7.02,6.371,310.7,22,15.34,878.4487,15.16,0.1816972,0.2176255,0.8774797
"2018-07-11 12:45:00",75154,"CKVY",13.29,84.6,85.2,86.3,84,31.11,34.95,28.55,1.262,51.29,54.73,49.08,7.929,7.437,326.3,22.07,17.54,906.0765,15.16,0.1946991,0.2338972,0.8770233
"2018-07-11 12:50:00",75155,"CKVY",13.28,85.6,85.7,86.6,84.6,28.75,31.46,27.93,1.203,50.63,52.02,49.34,9.29,8.63,355.7,18.83,15.34,986.2704,15.16,0.1946991,0.2338972,0.8770233
"2018-07-11 12:55:00",75156,"CKVY",13.29,82.4,83.7,85.6,82.4,31.94,33.13,28.68,1.208,49.94,51.71,49,9.73,9.67,339.2,19.13,12.71,842.0853,15.16,0.1946991,0.2338972,0.8770233
"2018-07-11 13:00:00",75157,"CKVY",13.28,81.9,82,82.6,81.5,31.97,33.27,31.08,1.188,49.41,50.15,48.74,9.32,9.58,340.3,14.18,15.56,586.5491,15.16,0.129964,0.1741073,0.8755442
"2018-07-11 13:05:00",75158,"CKVY",13.29,84.1,82.8,84.2,81.7,31.35,33.27,30.77,1.253,49.94,51.43,48.97,8.56,8.95,356.5,18.34,13.37,408.213,15.15,0.129964,0.1741073,0.8755442
"2018-07-11 13:10:00",75159,"CKVY",13.29,82.8,83.5,84.2,82.7,31.28,32.48,29.92,1.199,49.81,51.01,48.6,8.22,8.38,3.012,21.51,12.71,398.1418,15.15,0.129964,0.1741073,0.8755442
"2018-07-11 13:15:00",75160,"CKVY",13.29,82.5,83,83.6,82.4,31.76,32.96,30.5,1.204,49.9,51.27,48.57,7.964,8.11,5.304,13.22,14.91,461.0166,15.15,0.1259043,0.1665491,0.869349
"2018-07-11 13:20:00",75161,"CKVY",13.29,82.2,82.5,83,82,36.45,38.23,31.35,1.37,51.25,54.55,48.88,7.935,7.883,337.7,34.03,11.18,444.0287,15.15,0.1259043,0.1665491,0.869349
"2018-07-11 13:25:00",75162,"CKVY",13.29,83.2,82.9,83.2,82.2,32.45,36.66,29.91,1.257,49.78,53.15,48.26,8.11,8.06,343.5,16.91,12.71,401.4532,15.15,0.1259043,0.1665491,0.869349
"2018-07-11 13:30:00",75163,"CKVY",13.29,85.1,84.4,85.3,83.1,29.71,36.45,28.51,1.223,51.29,54.47,48.99,7.851,7.928,324.3,23.26,12.28,518.4156,15.15,0.1419603,0.181501,0.8585837
"2018-07-11 13:35:00",75164,"CKVY",13.29,84.5,84,85.1,83.2,29.71,32.52,28.17,1.202,49.5,51.17,47.93,7.718,7.758,358.8,26.7,12.06,615.425,15.15,0.1419603,0.181501,0.8585837
"2018-07-11 13:40:00",75165,"CKVY",13.3,85.4,84.5,85.6,83.8,29.47,36.9,28.31,1.228,51.2,55.41,48.74,7.814,7.888,305.6,18.91,15.12,645.7502,15.15,0.1419603,0.181501,0.8585837
"2018-07-11 13:45:00",75166,"CKVY",13.3,85.4,85.5,86.3,84.9,34.06,36.08,27.79,1.419,51.76,55.33,49.1,7.011,7.473,300.6,28.1,8.55,642.4669,15.15,0.1407111,0.1804608,0.8461258
"2018-07-11 13:50:00",75167,"CKVY",13.3,86.1,85.4,86.5,84.7,28.68,34.02,27.86,1.222,50.6,53.94,48.96,6.79,6.749,336.3,43.35,14.25,616.1035,15.15,0.1407111,0.1804608,0.8461258
"2018-07-11 13:55:00",75168,"CKVY",13.3,83.8,84.8,86.2,83.8,30.6,31.63,27.79,1.212,49.81,51.25,48.33,6.759,6.656,346.1,27.42,14.69,669.6956,15.15,0.1407111,0.1804608,0.8461258
"2018-07-11 14:00:00",75169,"CKVY",13.31,84.7,83.5,84.7,82.5,34.71,40.84,30.77,1.413,53.39,56.66,49.8,6.915,6.904,316.8,16.91,10.08,542.8166,15.15,0.1252609,0.1604732,0.8301228
"2018-07-11 14:05:00",75170,"CKVY",13.3,83,84.4,85.1,83,39.23,39.29,31.32,1.513,53.67,55.88,51.26,7.1,7.245,299.6,13.32,10.52,461.2639,15.15,0.1252609,0.1604732,0.8301228
"2018-07-11 14:10:00",75171,"CKVY",13.31,81.6,82.6,83.2,81.5,37.28,39.19,31.7,1.374,52.34,55.66,49.71,6.382,6.719,294.6,12.54,10.08,325.9578,15.15,0.1252609,0.1604732,0.8301228
"2018-07-11 14:15:00",75172,"CKVY",13.31,82.5,82,82.6,81.3,36.21,38.54,31.56,1.372,51.76,54.04,49.06,6.297,6.34,301.4,23.57,9.43,274.6503,15.14,0.08197004,0.1127284,0.8101162
"2018-07-11 14:20:00",75173,"CKVY",13.31,84.2,83.1,84.3,82.1,29.44,41.52,28.2,1.179,52.66,56.64,47.81,5.606,5.767,305.6,22.46,12.28,319.7701,15.14,0.08197004,0.1127284,0.8101162
"2018-07-11 14:25:00",75174,"CKVY",13.31,84,84,84.2,83.8,30.36,32.24,28.2,1.207,49.23,51.16,47.56,4.716,5.231,313.1,18.81,8.33,411.4218,15.14,0.08197004,0.1127284,0.8101162
"2018-07-11 14:30:00",75175,"CKVY",13.31,83,84.1,84.8,82.9,35.26,37.34,29.78,1.358,51.46,54.43,49.32,6.154,5.19,306.2,15.09,17.1,494.7686,15.14,0.1185781,0.1480112,0.7911842
"2018-07-11 14:35:00",75176,"CKVY",13.31,81.9,83.2,84,81.7,32.96,36.11,29.64,1.225,50.65,52.76,48.71,7.939,7.212,317.6,16.37,15.78,434.0182,15.14,0.1185781,0.1480112,0.7911842
"2018-07-11 14:40:00",75177,"CKVY",13.31,84.7,83.4,84.9,81.7,34.16,35.97,31.29,1.391,51.55,53.89,49.59,9.98,8.91,310.8,13.6,18.41,391.3922,15.14,0.1185781,0.1480112,0.7911842
"2018-07-11 14:45:00",75178,"CKVY",13.31,84.4,83.9,84.7,83,34.4,35.32,29.92,1.387,51.3,53.84,49.28,9.78,10.07,314.5,13.96,15.56,390.1677,15.14,0.1148905,0.155225,0.7675737
"2018-07-11 14:50:00",75179,"CKVY",13.32,83.5,83.8,84.5,83.5,35.91,39.6,32.62,1.408,53.51,56.63,51.24,9.2,9.44,301,13.65,13.81,445.1622,15.14,0.1148905,0.155225,0.7675737
"2018-07-11 14:55:00",75180,"CKVY",13.31,83.3,83.4,83.7,83,33.07,35.87,30.87,1.289,51.73,53.66,49.49,8.83,9.16,311.3,13.52,14.47,450.5173,15.14,0.1148905,0.155225,0.7675737
"2018-07-11 15:00:00",75181,"CKVY",13.31,84.6,83.5,84.6,83,31.76,35.8,28.96,1.288,50.69,53.44,48.41,9.08,8.92,300.2,12.67,18.63,461.7787,15.14,0.1283268,0.1704666,0.7403042
"2018-07-11 15:05:00",75182,"CKVY",13.31,85.6,85.7,86.7,84.6,32.14,34.98,26.7,1.345,51.31,54.38,48.4,10.05,9.42,311,17.99,18.63,594.8644,15.14,0.1283268,0.1704666,0.7403042
"2018-07-11 15:10:00",75183,"CKVY",13.31,86.6,86.2,87,85.4,28.44,33.48,28.1,1.231,51.79,53.71,49.72,10.6,10.28,292.3,10.62,15.78,753.6871,15.14,0.1283268,0.1704666,0.7403042
"2018-07-11 15:15:00",75184,"CKVY",13.31,86.7,86.5,87.5,85.7,26.19,29.98,25.95,1.135,49.26,51.78,47.56,10.57,10.39,308.7,28.11,16.22,885.4142,15.14,0.1964053,0.2487431,0.7132515
"2018-07-11 15:20:00",75185,"CKVY",13.3,86.9,87.2,88.2,86.4,26.9,28.68,24.47,1.175,48.77,50.31,47.16,10.45,10.72,327.9,15.75,19.29,886.8059,15.14,0.1964053,0.2487431,0.7132515
"2018-07-11 15:25:00",75186,"CKVY",13.3,87.4,86.5,87.4,85.6,25.47,29.23,24.99,1.13,48.18,51.2,46.25,10.52,10.4,331.7,17.38,17.1,840.7442,15.14,0.1964053,0.2487431,0.7132515
"2018-07-11 15:30:00",75187,"CKVY",13.3,87.4,87.6,88.2,87.3,25.19,26.22,23.07,1.118,47.24,48.49,45.51,10.92,10.93,335.1,18.14,17.97,863.258,15.14,0.195899,0.2530685,0.6856843
"2018-07-11 15:35:00",75188,"CKVY",13.3,85.1,86.1,87.5,85,27.31,29.16,24.99,1.125,47.95,51.03,46.12,10.29,10.6,323.8,15.06,15.34,777.7219,15.14,0.195899,0.2530685,0.6856843
"2018-07-11 15:40:00",75189,"CKVY",13.28,83.2,84.8,85.4,83.2,34.88,34.88,26.01,1.351,47.58,52.73,45.88,8.83,9.59,318.5,63.96,12.71,617.3386,15.14,0.195899,0.2530685,0.6856843
"2018-07-11 15:45:00",75190,"CKVY",13.29,76.45,78.35,83.1,76.32,42.72,42.72,34.57,1.328,51.77,52.96,50.62,9.17,8.98,155.2,16.72,18.41,379.7728,15.14,0.09928104,0.1430015,0.6512476
"2018-07-11 15:50:00",75191,"CKVY",13.3,73.98,74.82,76.45,73.98,49.01,49.01,42.82,1.403,53.05,54.23,51.54,10.29,9.72,180,11.33,20.17,257.1712,15.13,0.09928104,0.1430015,0.6512476
"2018-07-11 15:55:00",75192,"CKVY",13.3,74.46,73.91,74.52,73.48,44.08,49.29,43.19,1.283,52.64,53.69,50.55,10.71,10.55,155.5,18.5,12.28,247.3033,15.13,0.09928104,0.1430015,0.6512476
"2018-07-11 16:00:00",75193,"CKVY",13.3,73.85,74.23,74.71,73.78,48.84,48.84,40.63,1.392,51.56,53.44,49.04,8.99,10,147.5,16.29,10.3,240.7971,15.12,0.07365678,0.104825,0.6124464
"2018-07-11 16:05:00",75194,"CKVY",13.32,74.34,73.96,74.46,73.54,44.29,50.93,41.93,1.284,52.37,54.42,49.61,6.286,7.493,172.3,23.71,11.18,228.0462,15.12,0.07365678,0.104825,0.6124464
"2018-07-11 16:10:00",75195,"CKVY",13.33,73.36,73.79,74.4,73.24,47.51,48.43,43.81,1.333,51.85,52.77,50.72,5.66,5.91,179.3,27.1,9.64,197.4413,15.12,0.07365678,0.104825,0.6124464
"2018-07-11 16:15:00",75196,"CKVY",13.33,72.93,73.32,73.61,72.93,46.89,48.09,45.18,1.296,51.54,52.28,50.85,5.825,5.518,202.7,12.71,12.71,170.7572,15.12,0.05318753,0.07435263,0.5762773
"2018-07-11 16:20:00",75197,"CKVY",13.35,72.63,72.78,73.06,72.5,46.52,47.92,46.14,1.273,51.45,52.14,50.82,6.853,6.471,195.5,15.75,12.49,157.4054,15.12,0.05318753,0.07435263,0.5762773
"2018-07-11 16:25:00",75198,"CKVY",13.35,73.37,73.11,73.37,72.63,45.46,47.44,44.81,1.275,51.11,51.85,50.44,7.393,7.234,192.8,13.59,12.93,152.7864,15.11,0.05318753,0.07435263,0.5762773
"2018-07-11 16:30:00",75199,"CKVY",13.36,73.86,73.78,74.04,73.3,47.03,47.3,43.09,1.341,51.18,52.54,49.73,6.389,7.096,210.1,17.19,7.672,158.9399,15.11,0.05459172,0.07737441,0.5386519
"2018-07-11 16:35:00",75200,"CKVY",13.36,74.48,74.2,74.48,73.74,43.95,47.24,43.4,1.28,51.46,52.54,50.61,5.127,5.69,194.2,24.65,8.11,161.13,15.11,0.05459172,0.07737441,0.5386519
"2018-07-11 16:40:00",75201,"CKVY",13.37,74.23,74.22,74.6,73.86,43.81,46.79,43.2,1.265,51.47,52.66,50.29,4.268,4.567,168.7,18.79,9.64,152.5916,15.11,0.05459172,0.07737441,0.5386519
"2018-07-11 16:45:00",75202,"CKVY",13.39,74.35,74.28,74.48,74.11,44.05,44.77,43.3,1.277,50.94,51.42,50.52,4.739,4.334,187.5,13.62,10.3,132.6359,15.11,0.04264886,0.06013861,0.4988309
"2018-07-11 16:50:00",75203,"CKVY",13.39,73.74,74.04,74.35,73.74,49.15,49.26,43.68,1.396,52.28,53.63,50.87,5.25,5.001,183.5,17.47,8.55,119.3891,15.11,0.04264886,0.06013861,0.4988309
"2018-07-11 16:55:00",75204,"CKVY",13.39,73.49,73.43,73.86,73.12,51.34,52.99,48.74,1.446,54.18,55.29,53.21,6.329,5.703,176.1,11.09,11.62,132.1282,15.11,0.04264886,0.06013861,0.4988309
"2018-07-11 17:00:00",75205,"CKVY",13.39,73.37,73.28,73.55,73,51.14,53.4,49.97,1.435,54.67,55.27,53.63,7.161,6.838,174.4,10.04,12.28,159.6435,15.11,0.04952297,0.06825791,0.4556398
"2018-07-11 17:05:00",75206,"CKVY",13.39,74.72,74,74.72,73.37,48.37,52.61,48.33,1.42,54.74,55.47,53.78,7.82,7.555,164.2,10.35,10.96,179.6549,15.11,0.04952297,0.06825791,0.4556398
"2018-07-11 17:10:00",75207,"CKVY",13.39,76.45,75.2,76.45,74.66,47.65,49.57,46.96,1.482,54.19,55.8,53.31,7.736,7.844,158.4,13.41,11.4,222.0795,15.11,0.04952297,0.06825791,0.4556398
"2018-07-11 17:15:00",75208,"CKVY",13.39,77.57,77.19,77.88,76.39,43.72,49.71,41.9,1.411,54.51,56.88,52.87,8.27,8.02,161.8,10.47,12.93,320.3983,15.11,0.0834774,0.1098832,0.4132459
"2018-07-11 17:20:00",75209,"CKVY",13.38,79.49,78.45,79.68,77.57,42.38,45.98,41.25,1.457,54.2,56.06,52.86,8.05,8.12,168.1,14.24,10.3,482.9077,15.12,0.0834774,0.1098832,0.4132459
"2018-07-11 17:25:00",75210,"CKVY",13.39,79.44,79.4,79.75,78.94,35.4,42.32,35.4,1.215,52.39,54.65,49.75,8.61,8.34,143.5,24.81,13.81,608.948,15.12,0.0834774,0.1098832,0.4132459
"2018-07-11 17:30:00",75211,"CKVY",13.39,79.81,79.86,80.4,79.13,36.33,39.89,34.75,1.262,51.51,53.31,49.64,7.529,8.04,148.9,22.18,13.15,652.9202,15.12,0.1290537,0.163817,0.3722379
"2018-07-11 17:35:00",75212,"CKVY",13.38,78.71,79.43,80.1,78.71,40.37,40.92,36.5,1.352,52.62,53.8,50.9,7.553,7.447,197.3,18.6,9.64,618.7044,15.13,0.1290537,0.163817,0.3722379
"2018-07-11 17:40:00",75213,"CKVY",13.38,79.57,79.12,79.69,78.58,38.32,40.78,38.01,1.321,52.29,53.15,51.46,6.649,7.139,206.5,12.13,10.3,596.4401,15.13,0.1290537,0.163817,0.3722379
"2018-07-11 17:45:00",75214,"CKVY",13.37,80.6,79.91,80.7,79.32,35.44,39.89,35.44,1.264,52.09,53.21,50.81,6.074,6.336,210.3,18.45,7.891,581.4871,15.13,0.118616,0.1498203,0.3295754
"2018-07-11 17:50:00",75215,"CKVY",13.35,81.3,80.7,81.3,80.2,35.95,38.52,33.08,1.311,51.13,52.81,49.39,5.507,5.914,184.5,14.58,8.55,577.0052,15.13,0.118616,0.1498203,0.3295754
"2018-07-11 17:55:00",75216,"CKVY",13.35,81.5,81.4,81.6,81.1,32.39,36.19,31.77,1.19,49.81,52.03,48.62,4.548,5.129,174.9,15.52,7.672,558.7111,15.13,0.118616,0.1498203,0.3295754
"2018-07-11 18:00:00",75217,"CKVY",13.34,79.91,80.8,81.8,79.79,35.09,36.63,31.98,1.223,49.88,51.09,48.8,3.831,4.206,151.2,24.65,4.822,521.7407,15.13,0.0956801,0.1213953,0.287711
"2018-07-11 18:05:00",75218,"CKVY",13.34,81.3,80.5,81.4,79.6,34.16,37.11,33.07,1.247,49.66,51.4,48.39,2.595,3.115,187.2,63.46,5.699,445.261,15.13,0.0956801,0.1213953,0.287711
"2018-07-11 18:10:00",75219,"CKVY",13.33,81.9,81.8,82.4,81.3,33.92,34.98,31.66,1.263,50.08,51.52,48.67,1.84,1.999,188.9,46.1,8.55,408.1159,15.13,0.0956801,0.1213953,0.287711
"2018-07-11 18:15:00",75220,"CKVY",13.32,79.77,80.8,82,79.77,34.26,36.42,32.14,1.189,50.25,51.69,48.69,2.716,2.231,193.1,15.5,8.11,374.5198,15.13,0.06502871,0.07927238,0.2447441
"2018-07-11 18:20:00",75221,"CKVY",13.32,81.3,80.7,81.5,79.71,33.61,36.73,33.17,1.226,50.47,51.91,49.14,3.955,3.358,178.2,20.66,7.891,386.0629,15.13,0.06502871,0.07927238,0.2447441
"2018-07-11 18:25:00",75222,"CKVY",13.31,81.5,81.4,81.7,81.1,35.7,38.2,33.82,1.31,51.88,53.55,50.06,5.259,4.612,151.7,13.37,8.55,393.3151,15.13,0.06502871,0.07927238,0.2447441
"2018-07-11 18:30:00",75223,"CKVY",13.3,81.7,81.3,81.7,81,36.83,36.83,33.61,1.36,51.24,52.8,49.73,5.342,5.346,146.7,11.76,8.55,425.7363,15.13,0.08890127,0.1116803,0.2016093
"2018-07-11 18:35:00",75224,"CKVY",13.31,80.9,81.4,81.7,80.8,41.04,41.04,35.87,1.477,53.91,55.05,51.97,6.313,5.773,166.2,15.14,12.49,455.73,15.13,0.08890127,0.1116803,0.2016093
"2018-07-11 18:40:00",75225,"CKVY",13.3,80.2,80.3,80.9,79.9,39.71,41.28,37.45,1.397,53.54,55.02,51.94,7.262,6.9,181.7,12.86,12.49,446.8467,15.13,0.08890127,0.1116803,0.2016093
"2018-07-11 18:45:00",75226,"CKVY",13.3,80,80.3,80.8,79.9,39.23,41.62,38.71,1.372,53.83,55.27,52.57,7.926,7.518,180.2,13.11,14.03,423.6367,15.13,0.08764167,0.1163059,0.1592014
"2018-07-11 18:50:00",75227,"CKVY",13.29,76.94,78.8,80,76.88,42.1,42.1,38.37,1.331,52.71,54.24,51.65,8.88,8.34,190,13.65,22.14,392.5011,15.13,0.08764167,0.1163059,0.1592014
"2018-07-11 18:55:00",75228,"CKVY",13.3,76.02,76.82,77.19,75.83,43.98,44.22,41.07,1.348,52.16,52.87,51.43,9.9,9.25,196,12.99,21.48,361.9517,15.12,0.08764167,0.1163059,0.1592014
"2018-07-11 19:00:00",75229,"CKVY",13.31,75.95,75.86,76.14,75.52,44.53,45.94,43.44,1.362,52.79,53.7,51.98,11.27,10.78,186.9,16.47,20.17,334.8284,15.12,0.07682984,0.1098187,0.1198885
"2018-07-11 19:05:00",75230,"CKVY",13.31,75.34,75.5,76.02,75.21,45.97,46.76,43.92,1.378,52.87,53.76,52.02,11.17,11.4,184.8,12.02,17.1,313.1949,15.12,0.07682984,0.1098187,0.1198885
"2018-07-11 19:10:00",75231,"CKVY",13.31,75.09,75.07,75.34,74.85,47.34,47.92,45.52,1.407,53.41,54.06,52.72,10.65,11.03,180,12.48,15.34,292.4108,15.12,0.07682984,0.1098187,0.1198885
"2018-07-11 19:15:00",75232,"CKVY",13.32,75.03,75.16,75.4,74.97,45.46,47.99,44.91,1.348,53.22,54.12,52.29,9.96,10.2,183.2,13.11,14.69,276.341,15.12,0.0678942,0.1008059,0.08251883
"2018-07-11 19:20:00",75233,"CKVY",13.33,74.29,74.58,75.09,74.11,47,47.72,45.35,1.36,52.79,53.55,52.37,9.27,9.6,190.3,13.34,14.47,261.855,15.12,0.0678942,0.1008059,0.08251883
"2018-07-11 19:25:00",75234,"CKVY",13.33,74.72,74.52,74.78,74.23,45.94,47.85,45.73,1.349,52.73,53.36,52.24,8.57,8.92,195.6,14.7,14.03,248.4374,15.11,0.0678942,0.1008059,0.08251883
"2018-07-11 19:30:00",75235,"CKVY",13.34,74.29,74.48,74.72,74.23,47.17,47.82,45.66,1.365,52.8,53.42,52.24,7.997,8.24,187.3,13.07,12.06,231.5578,15.11,0.0547228,0.08218927,0.04923854
"2018-07-11 19:35:00",75236,"CKVY",13.35,74.48,74.38,74.6,74.17,46.76,47.99,46.55,1.361,53.01,53.48,52.58,7.856,7.923,189.5,13.85,12.06,219.3452,15.11,0.0547228,0.08218927,0.04923854
"2018-07-11 19:40:00",75237,"CKVY",13.35,74.41,74.33,74.48,74.11,48.09,48.13,46.76,1.397,53.13,53.61,52.57,7.977,7.915,186.7,11.99,13.37,208.7421,15.11,0.0547228,0.08218927,0.04923854
"2018-07-11 19:45:00",75238,"CKVY",13.36,74.35,74.35,74.54,74.17,46.86,49.08,46.86,1.359,53.56,54.13,52.77,7.695,7.799,189.7,12.03,10.74,190.5016,15.11,0.0439968,0.06797063,0.02385976
"2018-07-11 19:50:00",75239,"CKVY",13.36,74.11,74.37,74.6,74.04,48.06,48.88,46.65,1.382,53.35,53.96,52.65,7.424,7.505,193.5,14.51,11.84,174.0997,15.11,0.0439968,0.06797063,0.02385976
"2018-07-11 19:55:00",75240,"CKVY",13.37,73.98,74.05,74.23,73.86,49.05,49.08,47.3,1.405,53.3,53.74,52.73,6.941,7.171,199.1,13.16,12.06,156.6734,15.11,0.0439968,0.06797063,0.02385976
"2018-07-11 20:00:00",75241,"CKVY",13.38,73.8,73.75,74.04,73.49,47.17,49.5,46.96,1.342,52.97,53.87,52.24,6.866,6.929,192.7,12.26,12.49,150.9691,15.11,0.03545664,0.05712774,0.01030604
"2018-07-11 20:05:00",75242,"CKVY",13.38,73.74,73.74,73.86,73.55,46.83,47.72,46.62,1.33,52.45,52.8,52.02,6.757,6.862,187.5,12.17,10.96,137.8359,15.11,0.03545664,0.05712774,0.01030604
"2018-07-11 20:10:00",75243,"CKVY",13.35,73.43,73.58,73.86,73.3,47.44,47.89,46.24,1.334,52.29,52.67,51.8,6.903,6.809,184.4,11.3,12.28,126.2617,15.11,0.03545664,0.05712774,0.01030604
"2018-07-11 20:15:00",75244,"CKVY",13.36,73.43,73.39,73.61,73.12,48.43,49.26,46.83,1.362,52.53,53.15,51.87,6.802,6.922,185.6,10.43,10.96,115.1487,15.11,0.01961846,0.02664283,0.002940236
"2018-07-11 20:20:00",75245,"CKVY",13.21,73.12,73.29,73.55,73,48.88,49.02,47.85,1.36,52.75,53.08,52.45,6.404,6.612,195.1,16.16,10.74,106.0244,15.11,0.01961846,0.02664283,0.002940236
"2018-07-11 20:25:00",75246,"CKVY",13.07,72.87,73.01,73.12,72.81,48.95,48.98,48.09,1.351,52.53,52.85,52.26,6.017,6.251,190.5,14.05,9.21,97.42411,15.11,0.01961846,0.02664283,0.002940236
"2018-07-11 20:30:00",75247,"CKVY",12.98,72.44,72.64,72.94,72.38,49.77,50.18,48.98,1.353,52.71,52.98,52.4,5.396,5.711,187.2,11.23,7.453,87.41073,15.11,0.0159513,0.02215873,5.285857E-05
"2018-07-11 20:35:00",75248,"CKVY",12.94,71.77,72.17,72.51,71.71,50.66,50.97,49.6,1.346,52.68,52.98,52.4,4.756,5.067,191.4,15.18,6.795,75.04141,15.11,0.0159513,0.02215873,5.285857E-05
"2018-07-11 20:40:00",75249,"CKVY",12.92,71.4,71.53,71.83,71.28,51.04,51.52,50.56,1.34,52.49,52.86,52.12,4.099,4.5,187.9,13.43,8.55,61.64249,15.11,0.0159513,0.02215873,5.285857E-05
"2018-07-11 20:45:00",75250,"CKVY",12.92,69.99,70.84,71.4,69.93,54.64,54.64,50.9,1.367,52.44,52.94,52.09,3.624,3.835,168.5,16.86,5.48,45.69593,15.11,0.008410587,0.01267442,2.5E-07
"2018-07-11 20:50:00",75251,"CKVY",12.91,66.24,67.47,69.93,66.18,69.36,69.36,54.71,1.525,54.98,56.03,52.92,3.79,3.68,98.9,10.83,6.357,30.52449,15.11,0.008410587,0.01267442,2.5E-07
"2018-07-11 20:55:00",75252,"CKVY",12.9,65.76,65.95,66.24,65.63,71.11,71.42,69.29,1.538,56.14,56.37,55.85,4.269,3.918,107.8,10.88,7.672,18.4031,15.11,0.008410587,0.01267442,2.5E-07
"2018-07-11 21:00:00",75253,"CKVY",12.89,65.27,65.61,65.82,65.27,71.39,71.42,70.7,1.518,55.95,56.2,55.75,4.791,4.564,129.9,9.62,6.795,12.34234,15.1,0.001554595,0.002977872,2.5E-07
"2018-07-11 21:05:00",75254,"CKVY",12.89,63.91,64.62,65.33,63.91,74.95,74.95,71.39,1.52,55.82,55.95,55.68,4.523,4.677,151.6,7.769,4.384,8.946904,15.1,0.001554595,0.002977872,2.5E-07
"2018-07-11 21:10:00",75255,"CKVY",12.89,63.17,63.5,64.04,63.17,78.1,78.14,74.95,1.543,56.12,56.4,55.79,3.823,4.215,147.7,6.992,4.822,6.13126,15.1,0.001554595,0.002977872,2.5E-07
"2018-07-11 21:15:00",75256,"CKVY",12.89,62.43,62.84,63.24,62.31,80.4,80.4,78.14,1.548,56.42,56.59,56.2,3.402,3.548,126.3,9.32,4.384,3.927506,15.1,-0.0004731135,8.24975E-05,2.5E-07
"2018-07-11 21:20:00",75257,"CKVY",12.88,62.19,62.12,62.43,61.94,81.2,81.9,80.4,1.55,56.37,56.51,56.2,3.517,3.456,126.5,9.23,5.042,2.348983,15.1,-0.0004731135,8.24975E-05,2.5E-07
"2018-07-11 21:25:00",75258,"CKVY",12.87,61.76,62.1,62.37,61.69,81.6,81.7,80.8,1.534,56.26,56.48,55.96,3.614,3.555,146,10.79,5.261,1.302065,15.1,-0.0004731135,8.24975E-05,2.5E-07
"2018-07-11 21:30:00",75259,"CKVY",12.88,61.2,61.34,61.82,61.08,85,85.1,81.5,1.567,56.2,56.76,55.84,3.137,3.459,204.4,41.35,3.726,0.6670906,15.1,-0.002454296,-0.00274164,2.5E-07
"2018-07-11 21:35:00",75260,"CKVY",12.87,61.08,61.03,61.26,60.83,85.1,86.2,84.8,1.562,56.7,56.93,56.45,2.122,2.606,199.2,76.96,2.411,0.3222931,15.1,-0.002454296,-0.00274164,2.5E-07
"2018-07-11 21:40:00",75261,"CKVY",12.88,61.7,61.67,61.94,61.08,78.14,85.1,78,1.466,55.67,56.64,54.83,1.885,1.916,148.1,25.8,5.261,0.1368104,15.1,-0.002454296,-0.00274164,2.5E-07
"2018-07-11 21:45:00",75262,"CKVY",12.87,61.84,61.87,62.08,61.64,78.63,78.63,77.7,1.482,55.01,55.27,54.78,3.011,2.362,179.3,6.784,7.234,0.05654209,15.1,-0.004031258,-0.005168246,2.5E-07
"2018-07-11 21:50:00",75263,"CKVY",12.87,61.23,61.72,61.96,61.23,81.7,81.7,78.63,1.507,55.49,55.78,55.11,4.326,3.748,170.9,9.67,6.357,0.007227033,15.1,-0.004031258,-0.005168246,2.5E-07
"2018-07-11 21:55:00",75264,"CKVY",12.86,59.63,60.35,61.29,59.51,84.2,84.2,81.7,1.467,55.35,55.77,54.71,4.328,4.409,147.8,6.505,3.946,0,15.1,-0.004031258,-0.005168246,2.5E-07
"2018-07-11 22:00:00",75265,"CKVY",12.87,59.51,59.33,59.63,59.02,83.7,84.5,83.7,1.453,54.58,54.86,54.3,3.876,4.058,154,7.468,7.234,0,15.1,-0.001979759,-0.002050981,2.5E-07
"2018-07-11 22:05:00",75266,"CKVY",12.86,59.76,59.59,59.76,59.45,83.9,84.1,83.4,1.469,54.68,54.94,54.5,3.532,3.665,170,11.08,5.699,0,15.1,-0.001979759,-0.002050981,2.5E-07
"2018-07-11 22:10:00",75267,"CKVY",12.86,59.57,60.11,60.5,59.57,81.5,83.9,81.2,1.417,54.81,55.21,53.89,4.001,3.678,203.5,19.27,7.891,0,15.1,-0.001979759,-0.002050981,2.5E-07
"2018-07-11 22:15:00",75268,"CKVY",12.86,56.8,57.67,59.63,56.74,88.5,88.5,81.6,1.394,53.61,54.01,53.23,3.958,4.068,216.9,11.15,5.48,0,15.1,-0.002552094,-0.002868966,2.5E-07
"2018-07-11 22:20:00",75269,"CKVY",12.86,59.76,57.84,59.76,56.61,85,90.4,85,1.489,54.55,55.28,53.36,4.125,4.01,204.8,7.657,6.138,0,15.1,-0.002552094,-0.002868966,2.5E-07
"2018-07-11 22:25:00",75270,"CKVY",12.86,60.93,60.69,61.11,59.63,80.5,85,80.2,1.469,55.12,55.37,54.78,4.007,4.137,198.7,14.37,6.576,0,15.1,-0.002552094,-0.002868966,2.5E-07
"2018-07-11 22:30:00",75271,"CKVY",12.84,59.14,60.35,60.99,59.14,85.2,85.2,80.2,1.46,54.64,54.97,54.34,3.883,3.906,138.7,33.65,5.918,0,15.1,-0.002275448,-0.002472595,2.5E-07
"2018-07-11 22:35:00",75272,"CKVY",12.85,59.21,58.92,59.28,58.65,86.7,87.9,85.2,1.49,55.13,55.4,54.67,3.656,3.783,99.9,9.3,4.603,0,15.1,-0.002275448,-0.002472595,2.5E-07
"2018-07-11 22:40:00",75273,"CKVY",12.84,59.91,59.53,59.91,59.15,83.8,86.9,83.8,1.475,55.27,55.53,54.91,3.345,3.472,108.3,19.03,4.822,0,15.1,-0.002275448,-0.002472595,2.5E-07
"2018-07-11 22:45:00",75274,"CKVY",12.85,59.17,59.75,60.09,59.17,83.6,83.7,82.2,1.433,54.55,55.01,54.2,3.327,3.341,130.6,13.69,5.699,0,15.1,-0.00299768,-0.003521553,2.5E-07
"2018-07-11 22:50:00",75275,"CKVY",12.85,58.56,58.79,59.23,58.43,85.8,86.1,83.6,1.439,54.41,54.62,54.18,3.352,3.354,115.9,7.96,5.261,0,15.1,-0.00299768,-0.003521553,2.5E-07
"2018-07-11 22:55:00",75276,"CKVY",12.85,58.19,58.65,58.99,58.13,87.7,87.8,85.6,1.452,54.65,54.9,54.26,3.431,3.43,88.3,8.4,4.603,0,15.1,-0.00299768,-0.003521553,2.5E-07
"2018-07-11 23:00:00",75277,"CKVY",12.85,59.05,58.4,59.17,57.94,85.4,88.7,85.4,1.457,54.73,54.9,54.51,3.467,3.409,98,8.17,5.042,0,15.1,-0.003313835,-0.003985229,2.5E-07
"2018-07-11 23:05:00",75278,"CKVY",12.85,59.17,59.17,59.42,58.93,84.9,85.6,84.4,1.456,54.73,54.89,54.53,3.762,3.612,96.2,10.36,6.357,0,15.1,-0.003313835,-0.003985229,2.5E-07
"2018-07-11 23:10:00",75279,"CKVY",12.83,58.87,59.06,59.36,58.68,85.2,85.3,83.9,1.446,54.44,54.84,54.1,4.05,3.93,89.8,13.6,5.699,0,15.1,-0.003313835,-0.003985229,2.5E-07
"2018-07-11 23:15:00",75280,"CKVY",12.84,59.42,59.22,59.54,58.74,83.9,85.4,83.9,1.452,54.6,54.8,54.34,4.408,4.275,106.2,6.315,6.138,0,15.1,-0.002527515,-0.002832148,2.5E-07
"2018-07-11 23:20:00",75281,"CKVY",12.84,58.93,59.11,59.48,58.81,84.9,85.3,83.8,1.444,54.46,54.66,54.18,4.117,4.289,115.1,8.15,5.042,0,15.1,-0.002527515,-0.002832148,2.5E-07
"2018-07-11 23:25:00",75282,"CKVY",12.83,58.25,58.62,59.05,58.19,86.1,86.2,84.7,1.429,54.26,54.57,54.05,3.951,4.002,106.6,8.81,4.822,0,15.1,-0.002527515,-0.002832148,2.5E-07
"2018-07-11 23:30:00",75283,"CKVY",12.83,58.13,58.25,58.43,58.06,86.2,86.6,86.1,1.424,54.21,54.43,53.97,3.727,3.776,105.8,7.742,5.918,0,15.1,-0.002552683,-0.002865833,2.5E-07
"2018-07-11 23:35:00",75284,"CKVY",12.83,57.45,57.81,58.19,57.39,87.1,87.1,86,1.403,53.86,54.15,53.59,3.713,3.712,116.8,6.251,4.822,0,15.1,-0.002552683,-0.002865833,2.5E-07
"2018-07-11 23:40:00",75285,"CKVY",12.82,56.22,56.6,57.45,56.15,89.3,89.3,87,1.376,53.2,53.68,52.92,3.082,3.449,121.8,16.66,3.069,0,15.1,-0.002552683,-0.002865833,2.5E-07
"2018-07-11 23:45:00",75286,"CKVY",12.83,57.08,56.67,57.27,56.22,88.2,89.9,88.2,1.404,53.58,53.94,53.11,2.449,2.814,75.47,12.93,2.85,0,15.1,-0.003607235,-0.004409848,2.5E-07
"2018-07-11 23:50:00",75287,"CKVY",12.83,57.34,57.32,57.46,57.15,87.2,88.2,87,1.399,53.63,53.83,53.45,1.982,2.178,91,20.15,3.288,0,15.1,-0.003607235,-0.004409848,2.5E-07
"2018-07-11 23:55:00",75288,"CKVY",12.83,58.15,57.48,58.21,57.09,84.3,87.5,84.2,1.393,53.51,53.74,53.15,2.487,2.115,116.4,12.46,5.261,0,15.1,-0.003607235,-0.004409848,2.5E-07
"2018-07-12 00:00:00",75289,"CKVY",12.83,57.6,57.74,58.21,57.41,85.8,85.8,84.2,1.391,53.28,53.5,53.04,3.136,2.841,127.1,10.17,5.48,0,15.1,-0.00441509,-0.005723056,2.5E-07
"2018-07-12 00:05:00",75290,"CKVY",12.8,57.11,57.34,57.72,56.98,86.2,86.3,85,1.373,53.11,53.53,52.87,3.137,3.154,106.9,14.27,3.946,0,15.1,-0.00441509,-0.005723056,2.5E-07
"2018-07-12 00:10:00",75291,"CKVY",12.82,58.41,58.14,58.59,57.05,82.9,86.5,81.8,1.383,53.21,53.54,52.96,2.823,3.11,124.2,21,3.946,0,15.1,-0.00441509,-0.005723056,2.5E-07
"2018-07-12 00:15:00",75292,"CKVY",12.81,59.21,58.65,59.33,58.22,79.01,83.2,79.01,1.356,53.09,53.45,52.67,1.989,2.41,119,35.53,2.411,0,15.1,-0.003505028,-0.004293947,2.5E-07
"2018-07-12 00:20:00",75293,"CKVY",12.82,60.2,60.05,60.44,59.27,76.09,78.94,75.2,1.353,52.62,52.87,52.39,2.057,2.017,149.9,33.32,3.726,0,15.1,-0.003505028,-0.004293947,2.5E-07
"2018-07-12 00:25:00",75294,"CKVY",12.81,59.52,59.78,60.32,58.96,77.81,78.39,75.37,1.351,52.43,52.76,51.77,1.982,1.959,154.9,77.16,3.726,0,15.1,-0.003505028,-0.004293947,2.5E-07
"2018-07-12 00:30:00",75295,"CKVY",12.82,59.15,59.48,59.76,59.15,77.74,77.84,76.78,1.332,52.41,52.65,52.07,1.572,1.76,66.44,29.76,1.315,0,15.1,-0.004299429,-0.005604566,2.5E-07
"2018-07-12 00:35:00",75296,"CKVY",12.8,59.08,59.01,59.21,58.78,78.15,79.11,77.74,1.336,52.42,52.62,52.25,0.892,1.22,26.57,55.9,1.534,0,15.11,-0.004299429,-0.005604566,2.5E-07
"2018-07-12 00:40:00",75297,"CKVY",12.81,58.71,58.81,59.15,58.53,78.18,79.28,75.17,1.319,51.94,52.46,51.14,0.642,0.82,74.59,84.7,4.165,0,15.11,-0.004299429,-0.005604566,2.5E-07
"2018-07-12 00:45:00",75298,"CKVY",12.8,57.97,58.46,59.08,57.79,81.3,81.3,77.46,1.336,51.98,52.3,51.64,1.019,0.739,6.287,27.53,3.288,0,15.11,-0.006335631,-0.009172089,2.5E-07
"2018-07-12 00:50:00",75299,"CKVY",12.81,58.47,58.13,58.71,57.85,79.04,81.4,79.04,1.322,52.32,52.62,52,1.68,1.317,318.5,28.8,3.507,0,15.11,-0.006335631,-0.009172089,2.5E-07
"2018-07-12 00:55:00",75300,"CKVY",12.81,57.73,57.7,58.59,56.86,79.73,82.1,78.73,1.298,51.67,52.17,51.02,2,1.754,5.327,31.5,4.822,0,15.11,-0.006335631,-0.009172089,2.5E-07
"2018-07-12 01:00:00",75301,"CKVY",12.8,59.7,57.57,59.7,56.49,74.93,83.3,74.93,1.309,51.57,51.94,51.16,2.2,2.173,277.6,50.06,4.822,0,15.11,-0.004845512,-0.00649317,2.5E-07
"2018-07-12 01:05:00",75302,"CKVY",12.8,57.3,58.19,59.95,56.99,80.2,80.9,74.1,1.286,51.13,51.79,50.16,1.948,2.118,339.8,40.98,3.726,0,15.11,-0.004845512,-0.00649317,2.5E-07
"2018-07-12 01:10:00",75303,"CKVY",12.79,56.12,56.43,57.23,56.12,82.5,82.8,80.2,1.268,51.1,51.26,50.89,1.762,1.952,24.2,20.51,3.507,0,15.11,-0.004845512,-0.00649317,2.5E-07
"2018-07-12 01:15:00",75304,"CKVY",12.79,56.86,56.58,57.11,56,81.7,83.4,81.4,1.29,51.33,51.71,50.77,1.397,1.558,355.2,17.62,1.754,0,15.11,-0.004626548,-0.006118549,2.5E-07
"2018-07-12 01:20:00",75305,"CKVY",12.79,56.19,56.62,56.93,56.13,82.2,82.2,81.4,1.266,51.11,51.39,50.78,1.568,1.514,329.7,12.6,3.288,0,15.11,-0.004626548,-0.006118549,2.5E-07
"2018-07-12 01:25:00",75306,"CKVY",12.79,55.94,55.79,56.19,55.51,83.8,84,82.2,1.279,50.81,51.23,50.41,1.262,1.307,356.4,24.85,1.973,0,15.11,-0.004626548,-0.006118549,2.5E-07
"2018-07-12 01:30:00",75307,"CKVY",12.78,55.63,55.83,56.25,55.39,83.8,83.8,82.5,1.266,50.85,51.29,50.45,1.864,1.598,339,12.78,3.726,0,15.11,-0.005408228,-0.007453471,2.5E-07
"2018-07-12 01:35:00",75308,"CKVY",12.78,55.94,55.95,56.19,55.51,82.7,84,82.6,1.263,50.89,51.06,50.69,2.038,1.923,343.8,8.11,2.85,0,15.11,-0.005408228,-0.007453471,2.5E-07
"2018-07-12 01:40:00",75309,"CKVY",12.78,55.95,55.9,56.13,55.64,82.8,83.8,82.7,1.263,50.94,51.15,50.65,2.721,2.407,27.67,9.83,3.726,0,15.11,-0.005408228,-0.007453471,2.5E-07
"2018-07-12 01:45:00",75310,"CKVY",12.78,56.01,55.71,56.01,55.27,83.3,84.2,82.6,1.274,50.78,51.11,50.38,2.79,2.72,341.1,10.03,4.165,0,15.11,-0.004143593,-0.005297323,2.5E-07
"2018-07-12 01:50:00",75311,"CKVY",12.79,55.77,55.91,56.14,55.64,83.4,83.4,82.8,1.265,50.87,51.11,50.63,2.957,2.866,354.2,11.26,4.165,0,15.11,-0.004143593,-0.005297323,2.5E-07
"2018-07-12 01:55:00",75312,"CKVY",12.78,55.28,55.54,55.77,55.21,84.2,84.4,83.3,1.255,50.76,50.9,50.53,2.919,2.944,15.93,9.71,4.165,0,15.11,-0.004143593,-0.005297323,2.5E-07
"2018-07-12 02:00:00",75313,"CKVY",12.77,54.29,54.87,55.52,53.92,88.1,88.2,82.6,1.267,50.47,50.94,49.41,2.833,2.838,322.9,39.34,4.603,0,15.11,-0.003549642,-0.004349812,2.5E-07
"2018-07-12 02:05:00",75314,"CKVY",12.77,54.17,54.29,54.54,53.98,88.2,88.5,87,1.263,50.75,50.98,50.44,2.776,2.815,321.2,20.67,4.165,0,15.11,-0.003549642,-0.004349812,2.5E-07
"2018-07-12 02:10:00",75315,"CKVY",12.77,53.92,54.15,54.35,53.86,87.8,88.3,87.1,1.245,50.59,50.91,50.23,2.277,2.626,33.95,20.23,2.85,0,15.11,-0.003549642,-0.004349812,2.5E-07
"2018-07-12 02:15:00",75316,"CKVY",12.76,53.8,53.86,54.05,53.68,88.3,88.5,87.8,1.247,50.47,50.73,50.25,1.6,1.983,266.2,32.56,1.534,0,15.11,-0.004399843,-0.005663191,2.5E-07
"2018-07-12 02:20:00",75317,"CKVY",12.76,53.93,54.03,54.17,53.74,87.9,88.5,87.8,1.246,50.6,50.75,50.38,0.881,1.27,297.9,13.31,1.534,0,15.11,-0.004399843,-0.005663191,2.5E-07
"2018-07-12 02:25:00",75318,"CKVY",12.76,52.57,53.55,54.18,52.45,88.2,88.2,85.8,1.191,49.92,50.72,48.83,0.761,0.662,143.6,79.78,3.069,0,15.11,-0.004399843,-0.005663191,2.5E-07
"2018-07-12 02:30:00",75319,"CKVY",12.76,52.82,52.03,52.82,51.22,91.7,93,88.3,1.249,49.55,50.53,48.48,1.363,1.139,222.9,24.33,3.507,0,15.11,-0.006261582,-0.00901874,2.5E-07
"2018-07-12 02:35:00",75320,"CKVY",12.75,52.76,52.7,52.88,52.58,90.8,91.8,90.2,1.234,50.09,50.53,49.82,1.943,1.62,305.6,12.08,3.069,0,15.11,-0.006261582,-0.00901874,2.5E-07
"2018-07-12 02:40:00",75321,"CKVY",12.75,51.84,52.34,52.82,51.84,92,92,90.3,1.208,49.79,50.21,49.37,2.433,2.206,281.4,20.26,3.946,0,15.11,-0.006261582,-0.00901874,2.5E-07
"2018-07-12 02:45:00",75322,"CKVY",12.75,51.47,51.55,51.9,51.34,93.3,93.3,91.8,1.208,49.44,49.73,49.22,2.492,2.469,296.6,8.65,3.946,0,15.11,-0.005048862,-0.006715213,2.5E-07
"2018-07-12 02:50:00",75323,"CKVY",12.75,51.4,51.49,51.59,51.34,93.3,93.5,93.2,1.206,49.66,49.78,49.48,2.076,2.292,297.9,5.506,1.973,0,15.11,-0.005048862,-0.006715213,2.5E-07
"2018-07-12 02:55:00",75324,"CKVY",12.75,50.85,51.21,51.53,50.79,93,93.4,92.7,1.178,49.3,49.68,48.81,1.757,1.949,339.4,53.62,2.63,0,15.11,-0.005048862,-0.006715213,2.5E-07
"2018-07-12 03:00:00",75325,"CKVY",12.74,51.22,50.83,51.34,50.6,94.5,94.5,92.9,1.213,49.1,49.83,48.67,1.569,1.638,90.4,18.92,3.288,0,15.11,-0.005298129,-0.007129166,2.5E-07
"2018-07-12 03:05:00",75326,"CKVY",12.74,53.19,52.38,53.19,51.22,88.9,94.5,88.8,1.227,50.23,50.82,49.65,1.775,1.658,25.68,12.22,2.411,0,15.11,-0.005298129,-0.007129166,2.5E-07
"2018-07-12 03:10:00",75327,"CKVY",12.74,52.52,53.51,53.81,52.52,84.5,89,84.5,1.138,49.64,50.25,48,1.888,1.816,301.3,43.72,4.384,0,15.11,-0.005298129,-0.007129166,2.5E-07
"2018-07-12 03:15:00",75328,"CKVY",12.74,51.1,51.26,52.58,50.91,92.2,92.3,84.5,1.178,48.6,49.2,47.63,2.387,2.146,285.1,13.09,5.042,0,15.11,-0.005176473,-0.006968152,2.5E-07
"2018-07-12 03:20:00",75329,"CKVY",12.73,50.35,50.51,51.03,50.17,94.8,94.8,92.1,1.178,48.71,48.99,48.51,3.036,2.718,297.3,10.28,4.822,0,15.11,-0.005176473,-0.006968152,2.5E-07
"2018-07-12 03:25:00",75330,"CKVY",12.73,51.59,51.05,51.59,50.35,92.9,95.1,92.9,1.209,49.45,49.7,48.93,3.441,3.301,336.5,7.115,4.384,0,15.11,-0.005176473,-0.006968152,2.5E-07
"2018-07-12 03:30:00",75331,"CKVY",12.73,52.58,52.09,52.58,51.47,89.3,92.9,89.3,1.206,49.58,49.74,49.38,3.459,3.351,359.3,10,5.48,0,15.11,-0.004257416,-0.005345795,2.5E-07
"2018-07-12 03:35:00",75332,"CKVY",12.73,52.76,52.7,52.89,52.39,87.8,89.4,87.8,1.194,49.37,49.58,49.21,3.735,3.609,358.5,10.04,6.138,0,15.11,-0.004257416,-0.005345795,2.5E-07
"2018-07-12 03:40:00",75333,"CKVY",12.73,52.95,52.99,53.19,52.7,87,88,86.8,1.19,49.32,49.52,49.1,3.954,3.846,2.768,6.29,5.48,0,15.11,-0.004257416,-0.005345795,2.5E-07
"2018-07-12 03:45:00",75334,"CKVY",12.72,52.33,52.65,53.01,52.21,87.9,88,86.8,1.176,49.01,49.25,48.76,3.633,3.881,38.47,15.4,3.507,0,15.11,-0.003103838,-0.003643331,2.5E-07
"2018-07-12 03:50:00",75335,"CKVY",12.72,51.35,51.86,52.39,51.22,89.7,89.7,88,1.157,48.66,49,48.28,2.914,3.254,71.17,8.5,3.069,0,15.11,-0.003103838,-0.003643331,2.5E-07
"2018-07-12 03:55:00",75336,"CKVY",12.72,50.36,50.83,51.35,50.24,90.7,90.7,89.4,1.128,47.99,48.47,47.55,1.838,2.395,99.3,39.49,1.754,0,15.11,-0.003103838,-0.003643331,2.5E-07
"2018-07-12 04:00:00",75337,"CKVY",12.7,49.01,50.14,50.43,49.01,91.1,92.7,90.6,1.077,47.82,48.35,46.44,1.166,1.391,183.6,40.08,3.288,0,15.11,-0.004632289,-0.006020846,2.5E-07
"2018-07-12 04:05:00",75338,"CKVY",12.71,48.39,48.33,49.01,47.9,95.5,95.5,91,1.104,46.62,47.19,46.34,1.439,1.264,256.8,12.62,4.384,0,15.11,-0.004632289,-0.006020846,2.5E-07
"2018-07-12 04:10:00",75339,"CKVY",12.71,48.64,48.54,48.76,48.39,95.7,95.7,95.3,1.116,47.34,47.58,47.14,2.422,1.893,288.5,6.813,4.384,0,15.11,-0.004632289,-0.006020846,2.5E-07
"2018-07-12 04:15:00",75340,"CKVY",12.71,49.01,48.89,49.07,48.64,95.7,96,95.6,1.132,47.75,47.96,47.46,2.953,2.774,305.7,7.753,3.288,0,15.11,-0.005273039,-0.007073911,2.5E-07
"2018-07-12 04:20:00",75341,"CKVY",12.71,49.32,49.42,49.88,48.83,94.2,95.9,94.2,1.127,48.19,48.69,47.66,2.906,3.022,304.2,10.79,4.822,0,15.11,-0.005273039,-0.007073911,2.5E-07
"2018-07-12 04:25:00",75342,"CKVY",12.7,49.63,49.15,49.63,48.89,95.3,95.4,94.1,1.154,47.71,48.38,47.32,2.717,2.788,353.1,27.81,3.946,0,15.11,-0.005273039,-0.007073911,2.5E-07
"2018-07-12 04:30:00",75343,"CKVY",12.69,51.11,50.6,51.17,49.57,92.4,95.4,92.3,1.181,48.97,49.34,48.3,2.998,2.918,40.48,9.47,4.822,0,15.11,-0.004557787,-0.005806251,2.5E-07
"2018-07-12 04:35:00",75344,"CKVY",12.7,49.94,50.49,51.11,49.88,91.2,92.3,90.9,1.117,48.11,48.98,47.42,2.173,2.549,73.21,17.56,1.315,0,15.11,-0.004557787,-0.005806251,2.5E-07
"2018-07-12 04:40:00",75345,"CKVY",12.69,50.37,50.06,50.43,49.81,93.4,93.6,91.2,1.162,48.02,48.66,47.39,1.444,1.803,337.5,58.57,1.315,0,15.11,-0.004557787,-0.005806251,2.5E-07
"2018-07-12 04:45:00",75346,"CKVY",12.69,48.64,49.43,50.49,48.58,92.4,93.4,91.2,1.077,47.18,48.63,46.38,0.614,0.949,235.6,14.45,1.973,0,15.11,-0.005337961,-0.007238639,0.0001256577
"2018-07-12 04:50:00",75347,"CKVY",12.68,47.66,48.08,48.89,47.41,95.6,95.6,92.3,1.075,46.48,47.12,46.01,1.312,0.964,264.9,8.82,3.288,0,15.11,-0.005337961,-0.007238639,0.0001256577
"2018-07-12 04:55:00",75348,"CKVY",12.68,47.91,47.81,48.03,47.54,97.1,97.1,95.6,1.102,46.88,47.25,46.36,1.988,1.611,279.7,5.455,3.946,0,15.11,-0.005337961,-0.007238639,0.0001256577
"2018-07-12 05:00:00",75349,"CKVY",12.68,48.84,48.53,48.9,47.91,98,98,97.1,1.151,47.92,48.36,47.14,2.705,2.365,290.8,3.979,3.507,0,15.11,-0.005614346,-0.007707545,0.003392044
"2018-07-12 05:05:00",75350,"CKVY",12.68,48.97,48.76,49.03,48.53,97.6,98,97.5,1.153,48.16,48.42,47.9,2.521,2.616,292.4,6.438,2.85,0,15.11,-0.005614346,-0.007707545,0.003392044
"2018-07-12 05:10:00",75351,"CKVY",12.68,48.29,48.84,49.27,48.16,96.7,97.7,96.5,1.113,48.09,48.63,47.23,2.307,2.389,77.51,72.55,3.726,0,15.11,-0.005614346,-0.007707545,0.003392044
"2018-07-12 05:15:00",75352,"CKVY",12.68,49.03,48.56,49.09,48.22,98,98,96.7,1.159,47.87,48.55,47.35,2.049,2.204,171.4,35.16,3.069,0,15.11,0.0005152166,0.0008000289,0.01115285
"2018-07-12 05:20:00",75353,"CKVY",12.68,49.89,49.43,49.89,49.03,97.4,98,97.4,1.19,48.86,49.22,48.47,2.013,1.973,222.5,19.56,3.069,0,15.11,0.0005152166,0.0008000289,0.01115285
"2018-07-12 05:25:00",75354,"CKVY",12.67,50.45,49.94,50.51,49.46,93.4,97.4,93.4,1.166,48.8,49.26,48.58,2.086,2.165,269.3,9.84,3.288,0,15.11,0.0005152166,0.0008000289,0.01115285
"2018-07-12 05:30:00",75355,"CKVY",12.67,49.15,49.88,50.51,49.09,93.4,93.4,92.3,1.11,47.87,48.7,47.17,2.157,2.067,262.3,5.518,3.069,0,15.11,0.0007272717,0.001170915,0.02566841
"2018-07-12 05:35:00",75356,"CKVY",12.67,49.27,49,49.46,48.53,94.8,95.1,93.4,1.132,47.43,48.08,46.86,2.077,2.179,266.9,14.68,2.63,0.0002118087,15.12,0.0007272717,0.001170915,0.02566841
"2018-07-12 05:40:00",75357,"CKVY",12.67,48.84,49,49.34,48.78,95.4,95.4,94.2,1.121,47.55,47.92,47.31,2.085,2.037,272.6,12.6,3.069,0.03961333,15.12,0.0007272717,0.001170915,0.02566841
"2018-07-12 05:45:00",75358,"CKVY",12.67,48.35,48.52,48.9,48.29,95.9,95.9,95.3,1.107,47.33,47.66,47.13,1.803,1.969,254.5,26.8,2.192,0.1702699,15.12,0.0008294877,0.001324047,0.05243926
"2018-07-12 05:50:00",75359,"CKVY",12.67,48.16,48.25,48.41,48.04,96.2,96.2,95.9,1.103,47.2,47.36,47.02,1.349,1.547,277.3,9.77,1.754,0.4747391,15.11,0.0008294877,0.001324047,0.05243926
"2018-07-12 05:55:00",75360,"CKVY",12.66,48.16,48.16,48.35,48.04,96.6,96.6,96.1,1.107,47.2,47.4,47.02,1.289,1.288,297.4,20.85,3.069,1.030641,15.12,0.0008294877,0.001324047,0.05243926
"2018-07-12 06:00:00",75361,"CKVY",12.66,48.23,48.33,48.47,48.1,96.8,97,96.6,1.112,47.5,47.66,47.19,1.547,1.42,306.4,5.188,2.85,1.912277,15.12,0.0008170018,0.001081446,0.08676188
"2018-07-12 06:05:00",75362,"CKVY",12.66,48.23,48.2,48.35,47.98,97.2,97.2,96.8,1.116,47.4,47.59,47.13,2.403,1.989,319.2,7.59,3.946,3.203602,15.11,0.0008170018,0.001081446,0.08676188
"2018-07-12 06:10:00",75363,"CKVY",12.66,48.35,48.41,48.66,48.23,96.7,97.3,96.7,1.116,47.64,47.9,47.39,2.426,2.495,353.9,45.78,3.507,4.843238,15.11,0.0008170018,0.001081446,0.08676188
"2018-07-12 06:15:00",75364,"CKVY",12.67,48.23,48.12,48.47,47.67,97.1,97.1,96.4,1.115,47.25,47.6,46.75,2.481,2.483,144.5,24.94,3.288,6.893124,15.12,0.00167156,0.002066303,0.1247986
"2018-07-12 06:20:00",75365,"CKVY",12.67,48.35,48.23,48.41,48.04,96.9,97.2,96.9,1.118,47.43,47.61,47.24,2.078,2.269,159.5,8.09,2.85,9.323314,15.12,0.00167156,0.002066303,0.1247986
"2018-07-12 06:25:00",75366,"CKVY",12.67,48.9,48.56,48.97,48.1,96.5,97,96.5,1.137,47.71,48.12,47.22,2.239,2.112,187.8,7.206,3.288,12.05451,15.12,0.00167156,0.002066303,0.1247986
"2018-07-12 06:30:00",75367,"CKVY",12.67,48.23,48.56,48.9,48.16,96.1,96.5,95.6,1.103,47.47,47.97,47.03,2.577,2.326,180.4,7.529,4.822,14.7828,15.12,0.002824831,0.003317193,0.1652026
"2018-07-12 06:35:00",75368,"CKVY",12.67,48.78,48.54,48.78,48.16,97.5,97.5,96.1,1.143,47.74,48.11,47.15,3.551,3.074,173.5,8.25,6.576,18.38879,15.12,0.002824831,0.003317193,0.1652026
"2018-07-12 06:40:00",75369,"CKVY",12.69,49.03,49.05,49.27,48.66,97.6,97.9,97.4,1.155,48.44,48.71,47.97,4.134,3.828,175.7,10.18,6.138,28.81139,15.12,0.002824831,0.003317193,0.1652026
"2018-07-12 06:45:00",75370,"CKVY",12.7,48.9,48.91,49.15,48.78,97.9,97.9,97.5,1.153,48.29,48.53,48.13,4.693,4.467,161.7,7.578,7.014,36.25723,15.12,0.005764381,0.00649969,0.2068987
"2018-07-12 06:50:00",75371,"CKVY",12.71,49.27,48.97,49.27,48.84,98.3,98.4,97.8,1.174,48.49,48.83,48.27,4.646,4.728,153.4,8.26,7.234,39.62092,15.12,0.005764381,0.00649969,0.2068987
"2018-07-12 06:55:00",75372,"CKVY",12.72,50.32,49.76,50.32,49.21,98.3,98.4,98.2,1.221,49.31,49.88,48.75,4.228,4.482,164.1,8.13,4.384,49.02118,15.12,0.005764381,0.00649969,0.2068987
"2018-07-12 07:00:00",75373,"CKVY",12.74,50.88,50.61,50.88,50.2,97.5,98.3,97.5,1.236,50.07,50.28,49.76,3.67,3.927,141.5,17.37,4.822,69.66932,15.12,0.01065205,0.01162484,0.2491569
"2018-07-12 07:05:00",75374,"CKVY",12.74,50.88,50.77,50.94,50.51,96.9,97.5,96.8,1.229,50.03,50.28,49.78,3.325,3.469,101.4,10.31,5.48,93.88458,15.12,0.01065205,0.01162484,0.2491569
"2018-07-12 07:10:00",75375,"CKVY",12.75,51.19,50.93,51.19,50.69,96.3,96.9,96.1,1.235,50,50.18,49.81,3.617,3.369,105.6,9.9,6.357,105.0344,15.13,0.01065205,0.01162484,0.2491569
"2018-07-12 07:15:00",75376,"CKVY",12.77,52.42,51.72,52.42,51.13,95.9,96.3,95.8,1.287,50.68,51.33,50.1,4.144,3.933,109.5,9.92,7.014,117.8273,15.13,0.01585718,0.01734255,0.2918415
"2018-07-12 07:20:00",75377,"CKVY",12.79,53.1,52.74,53.16,52.36,93.7,95.9,93.6,1.289,51.27,51.46,51.08,4.441,4.259,110.2,10.36,6.138,137.1035,15.13,0.01585718,0.01734255,0.2918415
"2018-07-12 07:25:00",75378,"CKVY",12.82,53.66,53.41,53.84,52.98,91.5,93.6,91.5,1.285,51.34,51.69,51.04,4.779,4.664,123.1,10.55,7.234,161.6828,15.13,0.01585718,0.01734255,0.2918415
"2018-07-12 07:30:00",75379,"CKVY",12.85,54.83,54.07,54.89,53.47,90.1,92,89.9,1.321,51.57,52.1,50.98,4.443,4.679,119.5,21.44,7.014,181.3876,15.13,0.02390089,0.02672409,0.3343513
"2018-07-12 07:35:00",75380,"CKVY",12.9,55.94,55.62,56.07,54.83,84.4,90.2,84.4,1.289,51.99,52.77,51.34,3.752,4.088,89.1,21.21,3.507,199.9328,15.14,0.02390089,0.02672409,0.3343513
"2018-07-12 07:40:00",75381,"CKVY",12.98,57.18,56.45,57.18,55.82,83.4,86.1,83.4,1.331,51.93,52.67,51.19,2.633,3.228,138.9,18.22,2.85,225.5823,15.14,0.02390089,0.02672409,0.3343513
"2018-07-12 07:45:00",75382,"CKVY",13.07,58.54,57.91,58.54,57.12,78.13,83.8,77.86,1.31,52.04,52.97,51.44,1.476,1.983,152.3,64.55,2.192,259.2275,15.14,0.03766165,0.04227282,0.3769264
"2018-07-12 07:50:00",75383,"CKVY",13.14,58.91,58.6,58.91,58.29,76.49,78.2,75.87,1.299,51.45,52.04,50.99,0.915,1.203,233.6,38.16,1.534,292.6045,15.14,0.03766165,0.04227282,0.3769264
"2018-07-12 07:55:00",75384,"CKVY",13.21,61,59.74,61,58.84,73.92,77.72,73.4,1.353,52.14,52.84,51.43,0.509,0.739,145.8,50.54,1.973,314.5725,15.14,0.03766165,0.04227282,0.3769264
"2018-07-12 08:00:00",75385,"CKVY",13.28,59.89,60.6,61.19,59.83,74.16,74.64,71.79,1.305,51.99,52.8,51.43,0.833,0.587,268.8,38.95,2.85,328.4943,15.15,0.04829117,0.05252767,0.4195596
"2018-07-12 08:05:00",75386,"CKVY",13.22,59.03,59.4,59.89,59.03,76.97,77.79,73.98,1.313,51.82,52.37,51.34,1.041,0.931,239.1,23.93,3.069,320.3492,15.15,0.04829117,0.05252767,0.4195596
"2018-07-12 08:10:00",75387,"CKVY",13.31,59.2,58.75,59.26,58.4,77.61,79.19,76.97,1.332,52.02,52.44,51.72,1.77,1.367,214.9,20.13,3.946,277.7907,15.15,0.04829117,0.05252767,0.4195596
"2018-07-12 08:15:00",75388,"CKVY",13.29,59.38,59.54,59.94,59.2,74.9,77.95,74.49,1.294,52.27,52.8,51.32,2.383,2.118,215.4,12.86,4.822,272.3336,15.15,0.03896416,0.04318203,0.4611976
"2018-07-12 08:20:00",75389,"CKVY",13.19,58.39,58.8,59.38,58.33,79.39,79.39,74.97,1.324,51.7,52.11,51.32,3.019,2.694,208.9,7.865,4.384,227.351,15.15,0.03896416,0.04318203,0.4611976
"2018-07-12 08:25:00",75390,"CKVY",13.15,58.26,58.25,58.46,58.14,80.2,80.3,78.29,1.332,51.86,52.3,51.5,2.848,2.973,202.3,9.46,3.507,181.9617,15.15,0.03896416,0.04318203,0.4611976
"2018-07-12 08:30:00",75391,"CKVY",13.12,57.64,58.02,58.26,57.58,83.6,83.7,80.1,1.357,52.53,52.91,52.07,2.439,2.607,152,14.92,3.288,85.74477,15.15,0.01230698,0.01576754,0.5020121
"2018-07-12 08:35:00",75392,"CKVY",13.36,60.05,58.3,60.05,57.52,79.68,83.9,79.68,1.41,53.15,54.13,52.66,2.288,2.34,148.6,6.289,4.822,74.45065,15.15,0.01230698,0.01576754,0.5020121
"2018-07-12 08:40:00",75393,"CKVY",13.48,61.83,61.16,61.83,59.98,72.18,79.55,72.07,1.36,53.31,54.13,52.41,3.043,2.594,158.3,14.33,6.357,178.7944,15.15,0.01230698,0.01576754,0.5020121
"2018-07-12 08:45:00",75394,"CKVY",13.59,62.7,62.56,63.07,61.71,69.84,73.99,67.55,1.357,52.81,54.11,52.01,3.622,3.372,162.9,16.67,5.261,301.1694,15.15,0.05560533,0.06241581,0.5404987
"2018-07-12 08:50:00",75395,"CKVY",13.66,63.01,62.81,63.56,62.27,68.44,71.52,66.66,1.344,52.63,54.04,51.56,4.125,3.897,140.7,15.95,5.699,395.0068,15.15,0.05560533,0.06241581,0.5404987
"2018-07-12 08:55:00",75396,"CKVY",13.59,62.95,62.87,63.25,62.45,68.44,71.59,66.93,1.342,52.49,53.42,51.9,4.11,4.161,146.3,16.7,6.576,404.3487,15.15,0.05560533,0.06241581,0.5404987
"2018-07-12 09:00:00",75397,"CKVY",13.52,63.81,63.42,63.87,62.95,68.13,70.74,67.44,1.377,52.93,53.8,52.28,4.306,4.201,137,19.34,6.576,416.6191,15.15,0.06800657,0.0784482,0.5790758
"2018-07-12 09:05:00",75398,"CKVY",13.49,64.91,64.36,64.91,63.87,67.03,68.61,64.12,1.407,53.03,53.83,52,4.135,4.227,114.1,19.23,5.918,431.8695,15.15,0.06800657,0.0784482,0.5790758
"2018-07-12 09:10:00",75399,"CKVY",13.46,66.51,65.74,66.69,64.91,63.15,67.51,62.77,1.402,53.59,54.42,52.84,3.829,3.95,150.2,19.06,5.261,445.5823,15.16,0.06800657,0.0784482,0.5790758
"2018-07-12 09:15:00",75400,"CKVY",13.44,65.95,66.13,66.63,65.83,63.69,65.72,61.71,1.387,53.45,54.65,52.52,3.68,3.813,152.2,12.99,6.138,459.7748,15.16,0.07751462,0.08944437,0.6148139
"2018-07-12 09:20:00",75401,"CKVY",13.43,67.11,66.47,67.17,65.89,62.62,64.69,61.26,1.419,53.31,54.37,52.42,3.316,3.492,159.9,20.71,4.384,475.4544,15.16,0.07751462,0.08944437,0.6148139
"2018-07-12 09:25:00",75402,"CKVY",13.43,67.72,67.18,67.72,66.86,61.8,64.85,60.81,1.431,53.87,55.1,53.16,2.937,3.186,149,24.23,4.165,499.9898,15.16,0.07751462,0.08944437,0.6148139
"2018-07-12 09:30:00",75403,"CKVY",13.42,67.85,67.79,68.09,67.35,61.7,63.48,59.19,1.434,53.81,54.73,53.05,2.374,2.632,114.8,30.31,4.165,515.5576,15.16,0.08771656,0.09954826,0.6491203
"2018-07-12 09:35:00",75404,"CKVY",13.42,69.51,68.41,69.51,67.85,58.61,61.73,58.51,1.443,53.91,54.89,53.12,1.701,2.022,286.7,55.77,2.192,531.4963,15.16,0.08771656,0.09954826,0.6491203
"2018-07-12 09:40:00",75405,"CKVY",13.44,68.83,69.23,69.94,68.71,58.17,60.05,56.49,1.399,53.96,54.65,53.4,1.448,1.488,137.7,42.27,3.726,518.8693,15.16,0.08771656,0.09954826,0.6491203
"2018-07-12 09:45:00",75406,"CKVY",13.44,69.82,69.38,70.07,68.4,56.62,61.39,56.18,1.409,54.24,55.43,53.29,1.436,1.353,119.1,26.5,4.603,492.8745,15.16,0.08690462,0.09630388,0.6813311
"2018-07-12 09:50:00",75407,"CKVY",13.43,69.68,69.65,70.06,69.2,58.26,59.53,56.59,1.443,54.29,54.9,53.54,2.45,1.963,122.9,29.98,5.48,502.6231,15.16,0.08690462,0.09630388,0.6813311
"2018-07-12 09:55:00",75408,"CKVY",13.43,70.84,70,71.21,69,58.66,61.31,57.84,1.511,55.22,56.41,53.9,3.093,2.825,123.1,20.08,5.699,487.1776,15.16,0.08690462,0.09630388,0.6813311
"2018-07-12 10:00:00",75409,"CKVY",13.43,71.51,71.19,71.76,70.71,55.92,59.86,55.1,1.474,55.54,56.4,54.53,3.836,3.509,138,20.58,6.357,535.1057,15.16,0.09506826,0.1075223,0.710557
"2018-07-12 10:05:00",75410,"CKVY",13.43,72.07,71.72,72.25,71.08,56.61,58.59,55.44,1.52,55.56,56.54,54.75,4.412,4.122,130.6,17.07,8.11,541.8856,15.16,0.09506826,0.1075223,0.710557
"2018-07-12 10:10:00",75411,"CKVY",13.43,72.43,71.93,72.5,71.51,54.31,57.67,53.52,1.476,55.13,56.41,53.96,5.273,4.85,141.2,15.17,9.64,583.5316,15.16,0.09506826,0.1075223,0.710557
"2018-07-12 10:15:00",75412,"CKVY",13.43,74.1,73.39,74.1,72.37,50.57,55.37,49.82,1.454,54.86,55.91,53.8,5.63,5.478,155.8,18.1,8.11,592.843,15.17,0.1092754,0.1278797,0.7385194
"2018-07-12 10:20:00",75413,"CKVY",13.43,73.24,73.4,74.16,72.68,50.92,53.45,50.06,1.422,54.48,55.37,53.81,5.667,5.668,159.4,14.62,8.33,617.5597,15.17,0.1092754,0.1278797,0.7385194
"2018-07-12 10:25:00",75414,"CKVY",13.43,74.84,73.9,74.96,72.8,50.13,54.07,49.41,1.477,55.03,56.62,53.93,5.484,5.554,164.9,15.23,8.55,617.0453,15.17,0.1092754,0.1278797,0.7385194
"2018-07-12 10:30:00",75415,"CKVY",13.42,74.41,74.54,74.9,74.1,48.07,51.46,48.04,1.396,54.72,55.66,53.52,5.8,5.595,151.5,11.16,10.3,648.264,15.17,0.1214145,0.1437961,0.7648818
"2018-07-12 10:35:00",75416,"CKVY",13.42,74.44,75.07,76.18,74.22,47.89,51.25,44.71,1.393,54.54,55.73,52.7,5.78,5.746,151.2,13.85,9.64,644.4699,15.17,0.1214145,0.1437961,0.7648818
"2018-07-12 10:40:00",75417,"CKVY",13.41,74.8,74.34,74.93,73.7,48.74,51.45,46.45,1.435,53.73,55.69,52.59,5.682,5.723,153,14.31,7.234,614.158,15.17,0.1214145,0.1437961,0.7648818
"2018-07-12 10:45:00",75418,"CKVY",13.4,74.43,74.5,75.05,73.88,48.02,51.17,44.8,1.396,53.68,55.6,51.74,5.045,5.429,132.3,17.93,6.357,560.8117,15.17,0.1094933,0.1320886,0.7891661
"2018-07-12 10:50:00",75419,"CKVY",13.4,75.79,75.42,76.03,74.31,50.66,51.45,47.44,1.541,55.18,56.66,53.36,4.555,4.828,150.7,17.92,6.576,595.1529,15.17,0.1094933,0.1320886,0.7891661
"2018-07-12 10:55:00",75420,"CKVY",13.41,75.48,75.84,76.53,75.23,46.79,50.69,46.69,1.409,55.09,56.44,53.7,4.157,4.432,160.1,31.34,6.576,722.9269,15.17,0.1094933,0.1320886,0.7891661
"2018-07-12 11:00:00",75421,"CKVY",13.4,77.39,75.91,77.45,75.17,46.38,50.15,45.83,1.488,54.57,56.94,52.99,3.269,3.77,115.2,45.26,5.261,809.5727,15.17,0.1480031,0.1700533,0.808322
"2018-07-12 11:05:00",75422,"CKVY",13.4,77.45,77.18,77.88,76.34,46.65,48.98,43.06,1.5,55,56.59,53.25,3.21,3.211,155.8,26.63,7.453,790.6475,15.17,0.1480031,0.1700533,0.808322
"2018-07-12 11:10:00",75423,"CKVY",13.4,74.99,76.42,78.13,74.86,48.36,48.67,43.64,1.432,54.66,56.7,53.49,2.956,3.049,138.9,35.48,5.918,739.5351,15.17,0.1480031,0.1700533,0.808322
"2018-07-12 11:15:00",75424,"CKVY",13.4,75.85,75.54,76.47,74.55,47.88,49.7,45.9,1.46,54.42,55.73,53.11,3.039,2.91,139.8,41.97,5.042,633.9363,15.17,0.1124595,0.1291827,0.8264492
"2018-07-12 11:20:00",75425,"CKVY",13.4,74.62,75.04,75.85,74.49,48.33,48.74,45.76,1.414,53.58,55.22,52.76,2.692,2.924,150.3,31.09,4.384,532.1151,15.17,0.1124595,0.1291827,0.8264492
"2018-07-12 11:25:00",75426,"CKVY",13.4,75.78,75.14,75.84,74.55,46.24,50.49,45.28,1.406,53.96,55.45,52.82,2.2,2.442,168.8,45.13,4.165,436.1324,15.17,0.1124595,0.1291827,0.8264492
"2018-07-12 11:30:00",75427,"CKVY",13.39,76.26,75.95,76.32,75.64,49.66,49.86,45.04,1.534,54.65,56.16,52.99,2.152,2.217,157.4,29.33,4.165,406.5244,15.16,0.08151254,0.09455717,0.8422974
"2018-07-12 11:35:00",75428,"CKVY",13.39,75.26,75.91,76.69,75.2,46.43,50.51,45.89,1.388,54.5,56.69,53.21,1.806,1.954,190.1,47.62,3.507,389.6483,15.16,0.08151254,0.09455717,0.8422974
"2018-07-12 11:40:00",75429,"CKVY",13.38,76.43,75.57,76.67,74.95,44.96,49.03,44.96,1.397,53.88,55.4,53.09,1.965,1.783,255.1,73.28,4.822,388.5578,15.16,0.08151254,0.09455717,0.8422974
"2018-07-12 11:45:00",75430,"CKVY",13.38,78.46,77.11,78.71,76.06,44.14,48.14,43.28,1.467,54.53,56.68,53.01,2.186,1.922,46.51,70.35,7.014,538.7385,15.16,0.1156976,0.1292749,0.8539132
"2018-07-12 11:50:00",75431,"CKVY",13.38,76.98,77.22,78.46,76.24,44.51,47.18,43.14,1.409,54.21,55.42,53.35,3.123,2.604,324.8,26.9,8.11,711.7186,15.16,0.1156976,0.1292749,0.8539132
"2018-07-12 11:55:00",75432,"CKVY",13.38,77.66,77.55,78.34,76.73,45.61,47.39,42.8,1.476,54.24,56.04,53.15,3.508,3.326,41.28,57.51,8.99,865.7912,15.16,0.1156976,0.1292749,0.8539132
"2018-07-12 12:00:00",75433,"CKVY",13.38,77.53,77.97,78.52,77.29,44.44,46.98,40.95,1.433,53.56,56.02,52.07,4.598,4.184,56.07,19.49,10.08,872.23,15.16,0.1612765,0.1827304,0.8633631
"2018-07-12 12:05:00",75434,"CKVY",13.38,79.14,78.24,79.2,77.53,42.29,45.68,39.72,1.437,53.52,55.36,52.41,4.27,4.588,84.7,45.75,7.891,879.1446,15.16,0.1612765,0.1827304,0.8633631
"2018-07-12 12:10:00",75435,"CKVY",13.38,80.4,79.75,80.9,79.08,35.58,42.39,35.58,1.261,52.61,54.49,50.76,3.806,4.052,349.6,82.7,4.822,880.3557,15.16,0.1612765,0.1827304,0.8633631
"2018-07-12 12:15:00",75436,"CKVY",13.38,79.57,79.76,80.6,79.08,37.66,38.76,35.06,1.298,50.92,52.53,49.73,2.647,3.216,245.8,54.15,5.48,878.2207,15.16,0.1601701,0.1846162,0.871797
"2018-07-12 12:20:00",75437,"CKVY",13.37,79.26,79.92,80.6,79.08,37.94,39.75,36.43,1.294,51.95,53.42,50.77,2.505,2.374,261.3,44.42,7.234,802.5763,15.16,0.1601701,0.1846162,0.871797
"2018-07-12 12:25:00",75438,"CKVY",13.37,81,80.5,81.2,79.08,35.54,40.34,35.54,1.283,52.29,54.23,50.99,2.828,2.661,226.8,38.15,7.672,794.1499,15.16,0.1601701,0.1846162,0.871797
"2018-07-12 12:30:00",75439,"CKVY",13.37,80.6,80.4,81,79.82,37.08,38.97,35.54,1.32,51.88,53.02,50.95,3.208,2.991,235.2,29.28,7.672,808.8194,15.16,0.1618059,0.1825339,0.8752075
"2018-07-12 12:35:00",75440,"CKVY",13.36,81.2,81.4,82.2,80.3,34.79,39.1,34.65,1.263,52.44,53.78,50.8,3.693,3.483,152.3,42.2,7.891,910.1536,15.16,0.1618059,0.1825339,0.8752075
"2018-07-12 12:40:00",75441,"CKVY",13.36,79.94,80.6,81.2,79.94,37.05,37.05,34.27,1.292,50.81,51.99,50.16,3.276,3.576,139.2,31.83,3.726,926.0047,15.16,0.1618059,0.1825339,0.8752075
"2018-07-12 12:45:00",75442,"CKVY",13.36,79.56,80.2,80.7,79.44,36.74,38.04,35.37,1.266,51.13,52.78,50.28,3.283,3.294,191.4,23.92,6.795,800.2162,15.16,0.1424396,0.1649414,0.875882
"2018-07-12 12:50:00",75443,"CKVY",13.35,81.3,80.2,81.3,79.19,34.44,37.39,34.44,1.255,50.81,51.99,50.08,2.91,3.181,220,18.48,7.014,685.9457,15.16,0.1424396,0.1649414,0.875882
"2018-07-12 12:55:00",75444,"CKVY",13.34,80.7,80.8,81.3,80.4,34.34,36.43,33.07,1.229,50.17,51.87,48.93,3.398,3.161,228.4,23.92,7.234,678.2791,15.16,0.1424396,0.1649414,0.875882
"2018-07-12 13:00:00",75445,"CKVY",13.35,81.8,81.8,82.6,80.7,31.22,34.51,30.26,1.156,49.15,50.61,47.98,3.424,3.479,282.2,21.17,7.672,798.6106,15.16,0.1656587,0.1894802,0.8747073
"2018-07-12 13:05:00",75446,"CKVY",13.35,81.7,81.4,81.8,81,30.57,33.41,30.05,1.131,48.22,49.79,46.89,3.163,3.274,298.6,38.45,5.261,867.732,15.16,0.1656587,0.1894802,0.8747073
"2018-07-12 13:10:00",75447,"CKVY",13.34,81.7,82.2,82.7,81.6,31.56,33.48,29.57,1.165,48.31,50.75,47.38,2.988,2.95,287.2,40.44,6.138,854.3478,15.16,0.1656587,0.1894802,0.8747073
"2018-07-12 13:15:00",75448,"CKVY",13.34,82,82,82.6,81.6,32.04,33.07,30.16,1.195,48.83,50.04,47.9,2.704,2.81,269.9,36.54,7.014,860.9891,15.16,0.1673094,0.1909392,0.8706764
"2018-07-12 13:20:00",75449,"CKVY",13.34,82.3,82,82.7,81.2,33.03,37.31,30.46,1.244,50.43,53.1,48.49,3.111,2.79,312.1,39.1,11.4,866.989,15.16,0.1673094,0.1909392,0.8706764
"2018-07-12 13:25:00",75450,"CKVY",13.33,82.5,82.4,83.2,81.6,30.53,34.3,30.53,1.159,49.68,51.21,48.47,5.408,4.393,333.5,15.18,16,893.5599,15.16,0.1673094,0.1909392,0.8706764
"2018-07-12 13:30:00",75451,"CKVY",13.33,81.5,82.4,83.3,81.5,29.78,31.7,29.06,1.093,48.32,49.81,46.84,8.17,6.735,337.2,16.96,15.78,921.8994,15.16,0.172488,0.2024364,0.8597648
"2018-07-12 13:35:00",75452,"CKVY",13.33,82.4,81.3,82.7,80.3,29.44,32.38,28.1,1.111,47.32,48.59,46.05,10.26,9.31,336.6,19.53,17.32,858.7235,15.16,0.172488,0.2024364,0.8597648
"2018-07-12 13:40:00",75453,"CKVY",13.33,79.9,81.2,82.5,79.71,29.78,30.81,27.9,1.037,46.17,47.55,44.48,10.64,10.33,336.7,13.15,16.88,764.9539,15.16,0.172488,0.2024364,0.8597648
"2018-07-12 13:45:00",75454,"CKVY",13.33,79.03,79.36,79.96,78.91,30.22,30.63,29.03,1.024,45.21,45.97,44.58,10.43,10.64,341.5,13.36,16,510.0643,15.15,0.121589,0.1668908,0.851919
"2018-07-12 13:50:00",75455,"CKVY",13.34,79.47,79.17,79.47,78.91,30.19,31.22,29.3,1.037,45.44,46.2,44.48,9.96,10.16,350.6,15.8,14.91,367.4467,15.15,0.121589,0.1668908,0.851919
"2018-07-12 13:55:00",75456,"CKVY",13.34,80.9,80.8,82.1,79.4,30.87,32.14,28.27,1.111,46.36,48.21,44.97,9.08,9.6,347.6,16.39,13.59,352.9605,15.15,0.121589,0.1668908,0.851919
"2018-07-12 14:00:00",75457,"CKVY",13.34,82.4,81.2,82.4,80.5,29.95,31.01,28.55,1.131,46.78,48.63,45.02,7.927,8.53,356.1,17.23,12.49,460.193,15.15,0.1306623,0.174322,0.8365843
"2018-07-12 14:05:00",75458,"CKVY",13.34,82.9,82.9,84,81.6,29.27,31.7,28.14,1.122,48.18,50.25,46.65,7.418,7.798,355,21.36,11.62,624.7704,15.15,0.1306623,0.174322,0.8365843
"2018-07-12 14:10:00",75459,"CKVY",13.34,83,82.3,83,81.7,31.05,32.55,28.24,1.195,47.9,50.29,46.16,6.816,7.073,353.8,22.11,10.3,651.0408,15.15,0.1306623,0.174322,0.8365843
"2018-07-12 14:15:00",75460,"CKVY",13.34,84.2,83.9,85.2,82.7,26.7,31.42,26.7,1.07,48.42,50.78,46.25,7.1,6.739,5.342,22.39,14.25,764.6357,15.15,0.1788447,0.219339,0.8156263
"2018-07-12 14:20:00",75461,"CKVY",13.34,84.1,84,84.3,83.5,28,30.53,26.22,1.12,46.98,49.56,45.46,7.278,6.968,4.966,24.93,15.34,901.1641,15.15,0.1788447,0.219339,0.8156263
"2018-07-12 14:25:00",75462,"CKVY",13.33,85.7,84.5,85.7,83.9,25.81,30.36,25.77,1.084,47.49,50.21,45.89,7.596,7.502,18.88,23.87,13.15,1051.872,15.15,0.1788447,0.219339,0.8156263
"2018-07-12 14:30:00",75463,"CKVY",13.33,83.9,84.8,85.8,83.9,26.9,29.64,25.09,1.067,47.13,49.14,45.35,8.2,8.06,0.888,22.58,14.69,1105.983,15.15,0.2139706,0.2591798,0.7958891
"2018-07-12 14:35:00",75464,"CKVY",13.33,82.7,83,84,82.5,28.27,28.99,26.42,1.08,46.35,47.82,45.4,8.92,8.75,346.3,17.13,17.32,940.6555,15.15,0.2139706,0.2591798,0.7958891
"2018-07-12 14:40:00",75465,"CKVY",13.32,83.8,83.8,85.3,82.5,26.56,29.78,25.64,1.052,46.89,49.21,45.56,9.24,9.05,342.4,18.47,13.15,799.0615,15.15,0.2139706,0.2591798,0.7958891
"2018-07-12 14:45:00",75466,"CKVY",13.32,83.2,83.2,84,82.4,27.11,29.16,26.12,1.052,46.12,47.63,44.89,8.66,8.99,346.8,22.24,16,719.8439,15.15,0.1603531,0.2066839,0.7731122
"2018-07-12 14:50:00",75467,"CKVY",13.31,82.7,82.8,83.2,82.3,28.82,28.99,26.9,1.101,46.51,47.39,45.61,8.54,8.51,355.9,17.19,17.32,717.4592,15.15,0.1603531,0.2066839,0.7731122
"2018-07-12 14:55:00",75468,"CKVY",13.32,82.7,82.9,83.3,82.5,27.59,29.51,27.38,1.052,46.8,47.96,45.87,8.66,8.58,349.3,16.76,13.15,632.9458,15.15,0.1603531,0.2066839,0.7731122
"2018-07-12 15:00:00",75469,"CKVY",13.32,82.6,82.7,83.1,82.3,29.37,30.09,27.45,1.117,46.86,48.37,45.73,8.72,8.71,339.9,18.46,15.56,509.6069,15.15,0.12148,0.1636808,0.7464422
"2018-07-12 15:05:00",75470,"CKVY",13.32,81.9,81.7,82.7,81.3,29.92,30.81,28.07,1.114,46.47,47.96,45.64,8.25,8.75,334.6,17.35,16.22,405.5963,15.14,0.12148,0.1636808,0.7464422
"2018-07-12 15:10:00",75471,"CKVY",13.32,80.9,81.7,82.1,80.9,30.36,32.11,28.48,1.095,47.22,49.33,46.06,7.231,7.758,14.29,16.6,9.64,381.5262,15.14,0.12148,0.1636808,0.7464422
"2018-07-12 15:15:00",75472,"CKVY",13.32,81,80.9,81.3,80.6,35.12,35.36,30.12,1.269,47.8,51.23,46.59,6.782,6.824,15.46,31.58,13.59,308.403,15.14,0.09171841,0.1279932,0.7171136
"2018-07-12 15:20:00",75473,"CKVY",13.32,80.7,80.6,81.1,80.1,32.83,36.8,32.28,1.174,49.99,51.86,48.14,6.117,6.144,316.2,14.89,11.62,283.7069,15.14,0.09171841,0.1279932,0.7171136
"2018-07-12 15:25:00",75474,"CKVY",13.32,80.9,80.2,80.9,79.59,37.24,38.3,32.55,1.343,50.23,52.45,48.54,6.331,6.311,302.5,13.32,11.18,247.0499,15.14,0.09171841,0.1279932,0.7171136
"2018-07-12 15:30:00",75475,"CKVY",13.33,81.3,80.6,81.4,80.1,33.2,41.79,32.96,1.211,51.69,55.09,48.99,5.379,6.049,313.8,15.58,7.672,279.27,15.14,0.08296665,0.1110198,0.6818178
"2018-07-12 15:35:00",75476,"CKVY",13.33,85.5,82.7,85.5,81.3,29.09,36.42,26.97,1.215,49.25,52.98,46.8,5.825,5.548,321.6,15.75,15.34,375.8314,15.14,0.08296665,0.1110198,0.6818178
"2018-07-12 15:40:00",75477,"CKVY",13.33,84.7,85.3,86.3,84.5,32.65,33.75,28,1.329,51.24,53.18,49.14,6.485,6.09,301.4,13.27,14.03,605.7984,15.14,0.08296665,0.1110198,0.6818178
"2018-07-12 15:45:00",75478,"CKVY",13.33,85.1,84.8,85.1,84.6,28.27,33.44,26.25,1.165,50.02,52.88,46.47,8.3,7.307,290.2,13.49,14.69,785.1683,15.14,0.1761279,0.213246,0.6493047
"2018-07-12 15:50:00",75479,"CKVY",13.33,80.8,83.2,85.1,80.8,31.29,32.72,27.93,1.123,48.76,52.23,47.11,9.35,8.97,310.4,11.35,17.32,826.9724,15.14,0.1761279,0.213246,0.6493047
"2018-07-12 15:55:00",75480,"CKVY",13.32,80.6,80.1,80.8,79.4,29.61,33.24,29.51,1.055,47.11,48.57,45.83,9.45,9.34,306.6,14.58,14.91,583.5142,15.14,0.1761279,0.213246,0.6493047
"2018-07-12 16:00:00",75481,"CKVY",13.33,82.3,82.3,83.1,80.7,23.96,29.64,23.31,0.903,43.6,46.51,41.04,9.52,9.35,338.3,16.27,18.19,409.0565,15.14,0.1013795,0.1437294,0.6182492
"2018-07-12 16:05:00",75482,"CKVY",13.33,80.6,81.6,82.5,80.5,32.07,32.14,23.89,1.145,43.71,48.26,41.77,9.53,9.74,322.7,16.06,21.04,266.9786,15.14,0.1013795,0.1437294,0.6182492
"2018-07-12 16:10:00",75483,"CKVY",13.33,84.5,83.1,84.6,80.6,24.85,32.72,24.78,1.006,47,50.59,44.08,9.89,9.73,315.1,15.64,20.39,395.7343,15.14,0.1013795,0.1437294,0.6182492
"2018-07-12 16:15:00",75484,"CKVY",13.33,83.2,84.3,85.5,83,28.48,28.58,23.34,1.103,45.85,47.64,43.04,10,10.09,302.8,17.88,18.19,513.0646,15.14,0.1348278,0.1829085,0.5822582
"2018-07-12 16:20:00",75485,"CKVY",13.33,85.2,84.3,85.2,83.1,26.7,30.94,24.47,1.104,46.97,50.24,44.2,9.33,9.51,292.5,12.44,14.47,639.718,15.14,0.1348278,0.1829085,0.5822582
"2018-07-12 16:25:00",75486,"CKVY",13.32,85.4,84.9,85.5,84.3,22.93,27.66,18.59,0.956,42.16,47.87,37.47,9.69,9.6,314.3,15.29,17.54,684.0613,15.14,0.1348278,0.1829085,0.5822582
"2018-07-12 16:30:00",75487,"CKVY",13.32,85.2,84.7,85.4,84.2,21.74,27.52,21.74,0.899,44.56,47.76,41.72,10.04,9.84,293.8,14.19,16.66,691.133,15.14,0.1656065,0.2168092,0.5443836
"2018-07-12 16:35:00",75488,"CKVY",13.32,85.3,85.1,85.5,84.6,23.41,26.32,18.35,0.972,43.42,46.61,37.44,10.16,10.03,287,13.95,16,723.3237,15.14,0.1656065,0.2168092,0.5443836
"2018-07-12 16:40:00",75489,"CKVY",13.31,84.5,84.8,85.4,84.5,23.58,26.77,19.65,0.952,43.59,47.16,38.73,10.32,10.24,304,13.85,17.32,710.7501,15.14,0.1656065,0.2168092,0.5443836
"2018-07-12 16:45:00",75490,"CKVY",13.31,85.3,84.3,85.4,83.7,23.45,27.45,19.99,0.973,44.3,46.85,39.28,9.35,9.92,307.2,19.39,13.81,694.6017,15.14,0.1599869,0.2128636,0.5049666
"2018-07-12 16:50:00",75491,"CKVY",13.3,84.9,84.9,85.7,84.5,25.95,28.17,21.09,1.062,44.04,48.41,40.86,9.55,9.52,301.4,14.41,15.34,679.7211,15.14,0.1599869,0.2128636,0.5049666
"2018-07-12 16:55:00",75492,"CKVY",13.3,85.8,85.3,85.8,84.8,24.17,26.66,19.17,1.019,43.66,47.16,38.46,8.11,8.8,289.2,13.89,10.74,667.6146,15.14,0.1599869,0.2128636,0.5049666
"2018-07-12 17:00:00",75493,"CKVY",13.3,84.6,85,86.2,83.8,17.66,23.96,17.66,0.718,40.34,45.09,36.03,9.22,8.43,304.1,17.14,19.29,653.3907,15.14,0.1496829,0.1985219,0.4644056
"2018-07-12 17:05:00",75494,"CKVY",13.3,84.1,84.5,85.5,84.1,21.36,23.34,17.05,0.852,38.93,43.19,34.79,9.55,9.31,295.6,17.11,15.56,639.921,15.14,0.1496829,0.1985219,0.4644056
"2018-07-12 17:10:00",75495,"CKVY",13.3,84.8,84.3,85.1,83.6,21.22,24.2,19.24,0.867,40.61,43.36,38.25,10.34,10.02,295.1,13.32,15.34,624.0467,15.14,0.1496829,0.1985219,0.4644056
"2018-07-12 17:15:00",75496,"CKVY",13.3,85.1,84.9,85.7,84.2,20.81,23.62,16.64,0.857,40.05,43.24,35.37,9.52,9.99,309.9,13.69,16.22,611.1538,15.14,0.1458127,0.198458,0.4241078
"2018-07-12 17:20:00",75497,"CKVY",13.3,84.2,84.2,85.1,83.7,19.61,21.84,18.07,0.786,38.26,41.3,36.01,9.57,9.58,298.2,12.17,17.76,598.3718,15.14,0.1458127,0.198458,0.4241078
"2018-07-12 17:25:00",75498,"CKVY",13.29,82.9,83.7,84.3,82.8,21.63,23.17,18.96,0.83,39.72,42.07,37.48,10.31,9.82,299.9,12.91,18.63,587.9877,15.14,0.1458127,0.198458,0.4241078
"2018-07-12 17:30:00",75499,"CKVY",13.29,84.2,83.8,84.3,82.9,19.41,22.11,18.14,0.778,38.78,41.22,35.96,10.4,10.58,297.7,12.11,17.76,574.4753,15.13,0.1395228,0.1924406,0.3813625
"2018-07-12 17:35:00",75500,"CKVY",13.29,84.2,84.2,84.7,83.8,18.69,24.17,18.52,0.749,39.75,43.68,36.78,9.72,9.96,297.2,13.15,14.69,561.1603,15.13,0.1395228,0.1924406,0.3813625
"2018-07-12 17:40:00",75501,"CKVY",13.29,84.3,84.2,84.6,84,21.56,24.85,18.59,0.867,41.26,44.43,36.97,8.62,9.07,304.2,18.78,15.12,546.2158,15.13,0.1395228,0.1924406,0.3813625
"2018-07-12 17:45:00",75502,"CKVY",13.29,84.6,84.8,85.2,84.2,23.24,24.51,20.26,0.944,42.07,44.82,39.52,8.15,8.33,312.8,15.11,14.03,535.396,15.13,0.1289969,0.1775496,0.3361006
"2018-07-12 17:50:00",75503,"CKVY",13.28,85,85,85.9,84.2,21.94,23.62,18.35,0.901,40.66,43.95,37.93,7.474,7.95,313.6,19.75,11.84,521.4804,15.13,0.1289969,0.1775496,0.3361006
"2018-07-12 17:55:00",75504,"CKVY",13.29,85.5,85.1,85.5,84.7,19.68,23.79,18.1,0.823,38.65,43.88,37.19,7.443,7.649,340.4,15.23,11.84,507.1714,15.13,0.1289969,0.1775496,0.3361006
"2018-07-12 18:00:00",75505,"CKVY",13.29,83.8,84.5,85.7,83.7,25.6,26.69,18.07,1.013,41.91,46.01,37.39,6.948,7.241,312.9,15.15,13.59,491.84,15.13,0.1150221,0.1574655,0.2924291
"2018-07-12 18:05:00",75506,"CKVY",13.29,85,84.4,85,83.6,22.93,26.56,18.21,0.942,41.13,45.98,36.67,6.818,6.811,320.1,25.26,11.4,476.8524,15.13,0.1150221,0.1574655,0.2924291
"2018-07-12 18:10:00",75507,"CKVY",13.29,84.1,84.3,85,83.9,24.43,27.51,20.67,0.974,43.92,47.33,39.55,6.051,6.322,303.8,15.64,9.43,461.7361,15.13,0.1150221,0.1574655,0.2924291
"2018-07-12 18:15:00",75508,"CKVY",13.29,83.1,83.3,84.2,82.7,26.73,27.07,23.13,1.032,44.31,45.96,42.36,6.294,6.155,304.1,15.79,12.71,447.3524,15.13,0.09969889,0.1349591,0.2471992
"2018-07-12 18:20:00",75509,"CKVY",13.29,83.3,83.3,83.8,82.9,23.82,27.48,21.69,0.927,43.08,46.14,40.33,6.458,6.346,302.5,12.96,12.28,434.0899,15.13,0.09969889,0.1349591,0.2471992
"2018-07-12 18:25:00",75510,"CKVY",13.29,83.6,83.2,83.6,82.9,25.8,27.24,23.23,1.012,44.02,46.22,41.75,6.474,6.611,307.7,12.68,9.64,421.2605,15.13,0.09969889,0.1349591,0.2471992
"2018-07-12 18:30:00",75511,"CKVY",13.29,84.4,84.6,85.2,83.4,16.97,25.63,16.7,0.684,38.78,44.72,34.49,6.164,6.04,337.4,20.26,11.4,407.2432,15.13,0.09161264,0.1261605,0.2044633
"2018-07-12 18:35:00",75512,"CKVY",13.3,84.5,84.7,84.8,84.3,17.66,21.52,16.94,0.715,36.89,41.1,34.79,6.33,6.117,330.1,19.2,12.49,392.482,15.13,0.09161264,0.1261605,0.2044633
"2018-07-12 18:40:00",75513,"CKVY",13.3,84.3,84.3,84.6,84,18.75,18.82,17.25,0.753,36.32,37.36,35.25,7.903,7.055,329.5,11.46,15.12,377.6208,15.13,0.09161264,0.1261605,0.2044633
"2018-07-12 18:45:00",75514,"CKVY",13.31,84.2,84.5,84.7,84.2,17.72,19.2,16.42,0.709,35.97,37.96,34.07,8.62,8.53,328.1,14.8,12.93,363.7654,15.13,0.09018726,0.1306013,0.163999
"2018-07-12 18:50:00",75515,"CKVY",13.31,84.5,84.4,84.8,84.2,16.22,18.41,16.08,0.655,35.21,37.15,33.49,8.88,8.89,333.6,14.43,14.03,349.647,15.13,0.09018726,0.1306013,0.163999
"2018-07-12 18:55:00",75516,"CKVY",13.31,84,84,84.4,83.9,17.79,17.9,15.91,0.709,34.29,35.93,32.99,8.47,8.75,339.1,14.89,15.78,335.5487,15.13,0.09018726,0.1306013,0.163999
"2018-07-12 19:00:00",75517,"CKVY",13.32,83.7,83.7,84.2,83.4,16.56,18,16.56,0.652,34.76,35.88,33.63,8.82,8.6,341.4,12.55,14.91,321.4605,15.12,0.09061183,0.1375023,0.1232276
"2018-07-12 19:05:00",75518,"CKVY",13.32,83.4,83.5,83.9,83.2,16.7,16.87,15.09,0.651,32.65,34.19,31.22,9.46,9.19,341,14.77,15.12,307.0834,15.12,0.09061183,0.1375023,0.1232276
"2018-07-12 19:10:00",75519,"CKVY",13.32,83.2,83.3,83.5,83.2,16.36,16.7,15.4,0.634,32.56,33.59,31.58,9.49,9.33,345.5,13.33,14.69,291.9768,15.12,0.09061183,0.1375023,0.1232276
"2018-07-12 19:15:00",75520,"CKVY",13.32,83.2,83.1,83.3,82.9,17.76,18.07,16.15,0.688,33.87,35.42,32.61,8.96,9.32,345.1,13.02,12.49,276.6255,15.12,0.08507932,0.1337719,0.08470218
"2018-07-12 19:20:00",75521,"CKVY",13.33,82.9,83.1,83.3,82.8,17.86,18.55,17.25,0.687,34.98,36.03,34.05,8.04,8.45,332.7,14.6,10.52,261.4549,15.12,0.08507932,0.1337719,0.08470218
"2018-07-12 19:25:00",75522,"CKVY",13.31,82.9,82.8,83,82.5,17.69,19.5,16.46,0.679,34.97,37.11,32.74,7.301,7.674,328.3,11.81,10.74,246.7156,15.12,0.08507932,0.1337719,0.08470218
"2018-07-12 19:30:00",75523,"CKVY",13.26,82.4,82.5,82.8,82.3,17.55,19.44,16.9,0.664,35.02,36.66,33.1,6.807,6.895,323.5,11.64,10.52,232.2101,15.12,0.06754587,0.1077468,0.04968779
"2018-07-12 19:35:00",75524,"CKVY",13.11,82.1,82.4,82.6,82.1,18.65,19.61,16.66,0.699,34.79,36.74,32.8,6.461,6.705,333.3,14.62,10.3,214.4712,15.12,0.06754587,0.1077468,0.04968779
"2018-07-12 19:40:00",75525,"CKVY",13.07,81.7,82,82.3,81.7,19.47,19.47,18.1,0.719,35.39,36.12,34.56,6.177,6.324,339.5,12.3,9.64,193.9902,15.12,0.06754587,0.1077468,0.04968779
"2018-07-12 19:45:00",75526,"CKVY",13.05,81.4,81.5,81.8,81.2,19.88,20.39,19.09,0.727,36.14,37.07,35.35,6.203,6.227,340.9,12.63,10.08,180.4664,15.12,0.05042293,0.08378265,0.02354265
"2018-07-12 19:50:00",75527,"CKVY",13.02,80.8,81.1,81.5,80.7,20.33,21.11,19.13,0.73,36.44,37.49,35.15,6.26,6.211,329,14.6,10.52,170.878,15.12,0.05042293,0.08378265,0.02354265
"2018-07-12 19:55:00",75528,"CKVY",13,80.3,80.6,80.8,80.3,21.18,21.63,19.98,0.747,36.86,37.8,35.95,6.28,6.302,331.2,10.97,9.21,165.006,15.12,0.05042293,0.08378265,0.02354265
"2018-07-12 20:00:00",75529,"CKVY",12.97,79.98,80.2,80.5,79.98,20.94,22.17,20.12,0.732,36.99,38.24,35.65,6.27,6.229,333.6,12.29,10.96,152.334,15.12,0.04335222,0.07446894,0.01000704
"2018-07-12 20:05:00",75530,"CKVY",12.96,79.87,79.85,80,79.61,20.05,22.24,19.71,0.698,36.54,37.95,34.95,6.189,6.178,335.2,11.53,10.52,139.6176,15.11,0.04335222,0.07446894,0.01000704
"2018-07-12 20:10:00",75531,"CKVY",12.95,79.44,79.7,79.99,79.38,20.53,21.01,19.81,0.705,35.67,36.21,34.92,6.447,6.268,339.3,10.26,10.74,127.0198,15.11,0.04335222,0.07446894,0.01000704
"2018-07-12 20:15:00",75532,"CKVY",12.95,78.77,79.14,79.57,78.71,22.66,22.72,20.33,0.761,36.64,37.64,35.32,5.905,6.249,338.8,9.74,7.891,114.7382,15.11,0.02815342,0.0397958,0.002777838
"2018-07-12 20:20:00",75533,"CKVY",12.94,77.42,78.17,78.77,77.42,25.16,25.16,22.35,0.808,38.09,39.15,36.86,5.125,5.548,347,12.16,5.699,102.9918,15.11,0.02815342,0.0397958,0.002777838
"2018-07-12 20:25:00",75534,"CKVY",12.94,76.81,77.19,77.55,76.75,26.12,26.39,24.92,0.822,39.21,39.88,38.65,3.986,4.613,336.3,8.41,5.261,91.74094,15.11,0.02815342,0.0397958,0.002777838
"2018-07-12 20:30:00",75535,"CKVY",12.93,76.38,76.55,76.81,76.26,26.8,26.84,25.91,0.832,39.55,39.93,39.13,3.364,3.656,334.4,8.56,4.165,81.03725,15.11,0.01828017,0.02708839,3.271476E-05
"2018-07-12 20:35:00",75536,"CKVY",12.92,73.61,75.29,76.45,73.61,35.15,36.69,26.77,0.994,42.8,45.99,39.7,2.855,3.085,311.2,12.48,3.507,70.424,15.11,0.01828017,0.02708839,3.271476E-05
"2018-07-12 20:40:00",75537,"CKVY",12.92,71.52,72.76,73.61,71.46,39.16,39.16,34.23,1.032,44.17,45.41,43.51,2.642,2.722,305.1,6.452,3.507,58.84652,15.11,0.01828017,0.02708839,3.271476E-05
"2018-07-12 20:45:00",75538,"CKVY",12.91,69.18,69.69,71.46,68.81,41.9,45.39,39.23,1.02,45.71,47.76,43.73,2.889,2.706,293.5,7.185,4.822,42.06335,15.1,0.00564572,0.009532522,2.5E-07
"2018-07-12 20:50:00",75539,"CKVY",12.9,67.45,67.9,69.18,67.33,43.13,43.61,41.93,0.989,44.61,45.84,43.75,3.178,3.091,299.1,11.63,4.384,25.91645,15.1,0.00564572,0.009532522,2.5E-07
"2018-07-12 20:55:00",75540,"CKVY",12.9,68.93,67.71,68.93,66.96,38.54,45.18,38.54,0.93,44.16,45.36,42.62,2.918,3.039,355.9,24.87,3.288,13.46804,15.1,0.00564572,0.009532522,2.5E-07
"2018-07-12 21:00:00",75541,"CKVY",12.89,69.3,69.12,69.42,68.81,37.72,40.12,37.72,0.922,43.06,43.84,42.45,2.266,2.575,28.08,12.03,3.288,9.061382,15.1,0.002680346,0.005154131,2.5E-07
"2018-07-12 21:05:00",75542,"CKVY",12.89,70.84,70.29,70.9,69.24,32.07,37.79,32.04,0.826,41.8,42.58,39.51,2.03,2.105,349.5,27.55,5.042,6.963489,15.1,0.002680346,0.005154131,2.5E-07
"2018-07-12 21:10:00",75543,"CKVY",12.89,69.92,70.49,71.15,69.61,34.54,35.39,32.11,0.862,40.7,41.43,39.7,2.31,2.165,5.843,18.72,4.603,4.978319,15.09,0.002680346,0.005154131,2.5E-07
"2018-07-12 21:15:00",75544,"CKVY",12.89,69.18,69.52,70.04,68.99,34.3,35.22,33.68,0.835,40.21,41.2,39.46,2.844,2.609,350.7,9.15,4.822,3.285149,15.09,0.0006057206,0.002334698,2.5E-07
"2018-07-12 21:20:00",75545,"CKVY",12.88,69.55,69.19,69.67,68.62,32.31,34.57,32.07,0.796,39.23,40.09,38.49,3.255,3.047,346.9,13.08,5.261,2.00366,15.09,0.0006057206,0.002334698,2.5E-07
"2018-07-12 21:25:00",75546,"CKVY",12.88,69.38,68.81,69.44,68.2,32.35,34.71,32.15,0.793,39.02,39.76,38.21,3.363,3.339,1.315,28.65,5.042,1.156281,15.09,0.0006057206,0.002334698,2.5E-07
"2018-07-12 21:30:00",75547,"CKVY",12.89,67.54,68.74,69.81,67.42,37.11,37.11,31.57,0.854,39.39,40.48,38.21,2.938,3.295,35.85,45.74,5.261,0.6064766,15.09,0.004228299,0.00753712,2.5E-07
"2018-07-12 21:35:00",75548,"CKVY",12.88,66.5,66.93,67.54,66.5,39.99,40.1,37.15,0.888,40.56,41.67,39.78,1.775,2.369,242.1,73.79,1.096,0.3074215,15.09,0.004228299,0.00753712,2.5E-07
"2018-07-12 21:40:00",75549,"CKVY",12.87,62.31,64.53,66.5,62.31,47.32,47.35,39.86,0.907,41.73,42.4,41.09,1.321,1.577,181.7,43.27,4.165,0.1466109,15.09,0.004228299,0.00753712,2.5E-07
"2018-07-12 21:45:00",75550,"CKVY",12.87,64.53,63.01,64.53,62.13,39.58,47.59,39.07,0.82,40.67,42.18,38.59,1.021,1.116,230.5,41.11,2.411,0.0724526,15.09,-0.002750392,-0.002944946,2.5E-07
"2018-07-12 21:50:00",75551,"CKVY",12.88,64.22,65.24,66.01,64.22,43.9,45.47,37.9,0.9,40.72,43.8,39.03,1.137,1.056,244.1,36.84,1.534,0.01780861,15.09,-0.002750392,-0.002944946,2.5E-07
"2018-07-12 21:55:00",75552,"CKVY",12.86,64.65,63.48,64.65,62.25,39.68,51.5,39.68,0.826,42.31,44.67,39.61,1.19,1.111,88.7,17.47,3.507,6.314005E-06,15.09,-0.002750392,-0.002944946,2.5E-07
"2018-07-12 22:00:00",75553,"CKVY",12.87,64.17,64.75,66.38,63.92,44.31,45.34,34.82,0.907,41.17,43.25,37.43,1.153,1.165,343.9,72.8,2.63,0,15.09,-0.005317824,-0.007153997,2.5E-07
"2018-07-12 22:05:00",75554,"CKVY",12.87,62.4,63.63,64.42,62.4,50.79,50.79,40.13,0.977,41.92,43.96,39.47,1.532,1.39,72.63,62.32,4.822,0,15.09,-0.005317824,-0.007153997,2.5E-07
"2018-07-12 22:10:00",75555,"CKVY",12.87,63.58,63.26,64.69,61.66,46.45,51.82,38.98,0.931,41.42,44.18,38.39,1.23,1.43,265.8,76.2,2.63,0,15.09,-0.005317824,-0.007153997,2.5E-07
"2018-07-12 22:15:00",75556,"CKVY",12.86,60.62,61.99,63.58,60.37,50.08,50.15,44.9,0.904,42.07,42.94,41.01,1.453,1.314,288.1,79.45,3.507,0,15.09,-0.004200716,-0.005324807,2.5E-07
"2018-07-12 22:20:00",75557,"CKVY",12.86,59.88,60.83,61.17,59.88,50.56,50.97,46.96,0.889,41.43,42.45,40.42,1.168,1.215,257.7,79.59,2.192,0,15.09,-0.004200716,-0.005324807,2.5E-07
"2018-07-12 22:25:00",75558,"CKVY",12.86,61.54,60.37,61.54,59.69,51.79,55.73,46.51,0.966,41.78,44.21,39.91,1.425,1.22,135.6,31.98,3.726,0,15.09,-0.004200716,-0.005324807,2.5E-07
"2018-07-12 22:30:00",75559,"CKVY",12.85,59.94,61.69,62.65,59.88,50.32,52.03,44.73,0.887,42.29,43.88,40.62,1.905,1.55,193.3,64.24,6.795,0,15.09,-0.004476024,-0.005809617,2.5E-07
"2018-07-12 22:35:00",75560,"CKVY",12.86,62.35,61.42,62.53,60,45.9,50.11,41.48,0.881,40.17,41.6,38.53,2.092,2.18,41.69,16.75,5.48,0,15.09,-0.004476024,-0.005809617,2.5E-07
"2018-07-12 22:40:00",75561,"CKVY",12.86,62.47,61.94,62.59,61.48,43.57,48.02,43.36,0.84,40.73,42.15,39.36,2.255,2.229,49.69,19.3,3.507,0,15.09,-0.004476024,-0.005809617,2.5E-07
"2018-07-12 22:45:00",75562,"CKVY",12.85,61.18,60.99,62.59,59.76,46.14,50.56,43.06,0.85,40.71,41.84,39.74,2.405,2.389,30.54,10.5,6.138,0,15.09,-0.0009740101,-0.0002954772,2.5E-07
"2018-07-12 22:50:00",75563,"CKVY",12.86,62.06,61.47,62.18,60.93,42.96,46.59,42.76,0.816,39.73,40.55,39.06,3.251,2.701,11.62,9.16,5.261,0,15.09,-0.0009740101,-0.0002954772,2.5E-07
"2018-07-12 22:55:00",75564,"CKVY",12.85,61.39,61.62,62.13,61.33,43.31,43.62,42.42,0.804,39.05,39.66,38.69,3.494,3.348,4.389,9.66,5.042,0,15.09,-0.0009740101,-0.0002954772,2.5E-07
"2018-07-12 23:00:00",75565,"CKVY",12.85,61.33,61.48,61.76,61.27,43.99,43.99,42.79,0.815,38.92,39.27,38.67,3.197,3.412,29.7,15.74,4.165,0,15.09,0.00203036,0.004027253,2.5E-07
"2018-07-12 23:05:00",75566,"CKVY",12.85,55.6,57.49,61.39,55.54,60.75,62.09,43.96,0.916,42.24,43.33,39.19,2.689,2.943,127.1,12.78,3.507,0,15.09,0.00203036,0.004027253,2.5E-07
"2018-07-12 23:10:00",75567,"CKVY",12.85,55.66,55.47,55.84,55.23,58.52,61.09,58.52,0.884,41.72,42.35,41.26,2.237,2.502,130.6,14.82,2.63,0,15.09,0.00203036,0.004027253,2.5E-07
"2018-07-12 23:15:00",75568,"CKVY",12.85,56.09,56.64,57.2,55.72,57.02,58.73,53.59,0.875,41.31,42.14,40.11,2.063,2.092,64.36,39.29,2.85,0,15.09,-0.001394845,-0.001074758,2.5E-07
"2018-07-12 23:20:00",75569,"CKVY",12.83,55.97,55.64,56.21,55.1,55.88,60.07,55.88,0.854,41.19,41.75,40.43,1.449,1.809,337.3,50.02,1.754,0,15.09,-0.001394845,-0.001074758,2.5E-07
"2018-07-12 23:25:00",75570,"CKVY",12.84,55.23,56.03,56.46,55.23,59.55,59.55,53.59,0.886,40.74,41.65,39.57,1.22,1.216,263.6,28.35,3.069,0,15.09,-0.001394845,-0.001074758,2.5E-07
"2018-07-12 23:30:00",75571,"CKVY",12.83,57.82,56.26,57.82,54.98,51.22,59.86,50.81,0.837,40.34,41.5,39.34,1.106,1.2,273.1,21.93,2.411,0,15.09,-0.004348807,-0.005654776,2.5E-07
"2018-07-12 23:35:00",75572,"CKVY",12.82,56.46,57.3,57.94,56.46,55.44,55.51,51.22,0.862,40.51,40.91,39.89,1.324,1.173,285.9,14.59,2.192,0,15.09,-0.004348807,-0.005654776,2.5E-07
"2018-07-12 23:40:00",75573,"CKVY",12.83,57.02,56.54,57.33,56.15,53.66,56.74,52.32,0.852,40.66,41.15,39.55,1.251,1.392,299.3,16.81,1.534,0,15.09,-0.004348807,-0.005654776,2.5E-07
"2018-07-12 23:45:00",75574,"CKVY",12.83,57.15,57.98,58.69,56.96,57.23,57.23,48.39,0.913,40.24,42.38,38.95,0.967,1.101,298.8,30.85,2.192,0,15.09,-0.004891647,-0.006539285,2.5E-07
"2018-07-12 23:50:00",75575,"CKVY",12.83,53.4,54.89,57.21,53.34,64.85,64.95,57.3,0.902,42.28,42.58,41.81,0.986,1.007,244.7,7.042,2.192,0,15.09,-0.004891647,-0.006539285,2.5E-07
"2018-07-12 23:55:00",75576,"CKVY",12.82,51.31,52.38,53.4,51.25,70.61,70.68,64.47,0.91,41.88,42.19,41.58,0.797,0.885,199.9,39.88,1.315,0,15.09,-0.004891647,-0.006539285,2.5E-07
"2018-07-13 00:00:00",75577,"CKVY",12.82,51.68,51.27,51.8,51,69.85,71.88,68.14,0.912,41.99,42.45,41.06,0.58,0.683,202.9,39.91,1.534,0,15.09,-0.006120276,-0.008759936,2.5E-07
"2018-07-13 00:05:00",75578,"CKVY",12.81,51.37,51.57,51.93,51.31,70.81,70.81,69.68,0.914,42.26,42.62,41.88,0.342,0.4,219.1,18.6,1.534,0,15.09,-0.006120276,-0.008759936,2.5E-07
"2018-07-13 00:10:00",75579,"CKVY",12.81,51.5,51.58,51.8,51.31,70.06,71.47,69.17,0.909,42.26,42.6,41.86,0.63,0.496,257.3,11.6,1.973,0,15.09,-0.006120276,-0.008759936,2.5E-07
"2018-07-13 00:15:00",75580,"CKVY",12.81,51.06,51.46,51.68,51.06,70.95,71.16,69.79,0.906,42.11,42.25,41.93,0.673,0.675,233.9,19.02,1.096,0,15.09,-0.007018498,-0.01048879,2.5E-07
"2018-07-13 00:20:00",75581,"CKVY",12.81,50.02,50.79,51.25,50.02,74.1,74.1,69.55,0.91,41.69,42.22,40.8,0.848,0.725,154.3,7.91,2.411,0,15.09,-0.007018498,-0.01048879,2.5E-07
"2018-07-13 00:25:00",75582,"CKVY",12.8,50.2,49.92,50.26,49.71,70.47,74.1,70.47,0.871,41.5,42.17,40.91,1.007,0.867,211.5,18.37,3.069,0,15.09,-0.007018498,-0.01048879,2.5E-07
"2018-07-13 00:30:00",75583,"CKVY",12.81,51.31,51.03,51.87,50.08,71.09,71.67,68.24,0.916,41.43,42.65,40.63,2.102,1.482,228.6,6.685,4.603,0,15.09,-0.005665329,-0.007964575,2.5E-07
"2018-07-13 00:35:00",75584,"CKVY",12.81,50.7,50.78,51.31,50.51,68.28,72.22,68.28,0.86,41.56,42.4,40.56,2.946,2.61,231.3,10.25,4.603,0,15.09,-0.005665329,-0.007964575,2.5E-07
"2018-07-13 00:40:00",75585,"CKVY",12.81,50.33,50.63,50.83,50.27,68.7,68.7,66.5,0.853,40.18,40.59,39.95,2.926,3.094,244.1,24.07,3.726,0,15.09,-0.005665329,-0.007964575,2.5E-07
"2018-07-13 00:45:00",75586,"CKVY",12.8,49.72,49.93,50.33,49.66,71.13,71.51,68.7,0.864,40.45,40.96,40.2,1.888,2.417,189.2,52.42,1.973,0,15.09,-0.002174945,-0.002320054,2.5E-07
"2018-07-13 00:50:00",75587,"CKVY",12.8,49.6,49.8,50.09,49.47,74.19,74.29,68.87,0.897,41.12,41.88,39.97,1.058,1.49,77.62,14.07,3.069,0,15.09,-0.002174945,-0.002320054,2.5E-07
"2018-07-13 00:55:00",75588,"CKVY",12.8,49.73,49.62,49.85,49.42,70.49,74.46,70.49,0.856,41.53,41.85,40.48,0.636,0.719,41.42,30.14,1.534,0,15.09,-0.002174945,-0.002320054,2.5E-07
"2018-07-13 01:00:00",75589,"CKVY",12.79,49.98,49.86,50.04,49.54,71.25,71.25,69.53,0.874,40.53,41.11,40.1,0.531,0.631,314.5,87,1.315,0,15.09,-0.005819458,-0.008253735,2.5E-07
"2018-07-13 01:05:00",75590,"CKVY",12.79,48.13,49.48,50.11,48.13,75.36,75.36,70.63,0.862,40.94,41.3,40.56,0.374,0.368,189.3,25.85,1.973,0,15.09,-0.005819458,-0.008253735,2.5E-07
"2018-07-13 01:10:00",75591,"CKVY",12.79,47.08,47.45,48.19,46.96,80.5,80.7,75.36,0.886,41.13,41.58,40.69,0.574,0.497,199,14.75,1.534,0,15.09,-0.005819458,-0.008253735,2.5E-07
"2018-07-13 01:15:00",75592,"CKVY",12.79,47.76,47.3,47.76,46.84,81.7,81.8,80.4,0.923,41.78,42.47,41.13,1.068,0.756,146.7,3.792,2.85,0,15.09,-0.006733987,-0.01004516,2.5E-07
"2018-07-13 01:20:00",75593,"CKVY",12.78,48.01,48.04,48.19,47.7,81.5,85,80.3,0.929,43.1,43.88,42.2,1.538,1.337,126.5,16.76,3.069,0,15.09,-0.006733987,-0.01004516,2.5E-07
"2018-07-13 01:25:00",75594,"CKVY",12.78,47.27,47.69,48.01,47.21,79.17,82.9,79.14,0.877,42.34,42.93,41.15,2.304,1.87,158.4,6.792,4.384,0,15.09,-0.006733987,-0.01004516,2.5E-07
"2018-07-13 01:30:00",75595,"CKVY",12.78,51.03,49.69,51.22,47.21,65.97,79.2,65.35,0.841,40.52,41.35,39.78,3.058,2.785,205.6,13.41,4.822,0,15.09,-0.00402696,-0.005149669,2.5E-07
"2018-07-13 01:35:00",75596,"CKVY",12.77,49.86,50.24,51.1,49.55,70.91,71.11,66,0.866,40.49,40.99,40.1,3.352,3.146,218.5,14.54,4.822,0,15.09,-0.00402696,-0.005149669,2.5E-07
"2018-07-13 01:40:00",75597,"CKVY",12.77,46.65,47.81,49.86,46.65,77.7,77.83,70.94,0.841,40.46,40.83,40.08,3.666,3.529,228.6,7.016,5.699,0,15.09,-0.00402696,-0.005149669,2.5E-07
"2018-07-13 01:45:00",75598,"CKVY",12.77,45.79,45.96,46.78,45.55,79.97,80.1,77.43,0.838,39.78,40.21,39.44,3.489,3.594,224.6,12.36,4.822,0,15.09,-0.001664339,-0.001625921,2.5E-07
"2018-07-13 01:50:00",75599,"CKVY",12.76,45.68,45.89,46.17,45.61,79.49,79.97,78.6,0.829,39.84,40.17,39.56,2.725,3.151,269.3,89.4,1.754,0,15.09,-0.001664339,-0.001625921,2.5E-07
"2018-07-13 01:55:00",75600,"CKVY",12.76,46.11,45.78,46.23,45.49,83,83.2,79.35,0.88,40.28,41.37,39.63,1.394,2.072,303.9,37.18,1.096,0,15.09,-0.001664339,-0.001625921,2.5E-07
"2018-07-13 02:00:00",75601,"CKVY",12.74,46.05,46.16,46.36,45.93,88.5,88.6,82.6,0.936,41.98,43.06,41.01,0.583,0.878,155,49.78,1.754,0,15.09,-0.004111875,-0.005279999,2.5E-07
"2018-07-13 02:05:00",75602,"CKVY",12.75,45.62,45.66,46.11,45.43,89.6,90,87.8,0.933,42.58,42.98,42.19,0.56,0.564,70.41,94.3,2.63,0,15.09,-0.004111875,-0.005279999,2.5E-07
"2018-07-13 02:10:00",75603,"CKVY",12.76,49.33,46.79,49.33,45.49,79.6,89.7,78.33,0.952,42.05,43.3,40.75,1.782,1.142,105.6,17.06,5.48,0,15.09,-0.004111875,-0.005279999,2.5E-07
"2018-07-13 02:15:00",75604,"CKVY",12.75,50.13,50.07,50.25,49.33,77.71,79.7,76.72,0.958,43.39,43.62,43.1,1.699,1.821,131.8,27.53,3.069,0,15.09,-0.005545917,-0.007754688,2.5E-07
"2018-07-13 02:20:00",75605,"CKVY",12.75,49.63,49.95,50.13,49.63,78.4,78.64,77.54,0.949,43.43,43.7,43.19,1.752,1.771,149.5,15.31,2.63,0,15.09,-0.005545917,-0.007754688,2.5E-07
"2018-07-13 02:25:00",75606,"CKVY",12.75,47.54,47.95,49.7,47.42,82.1,84,77.92,0.919,42.76,43.27,42.2,1.526,1.711,186.7,9.98,5.042,0,15.09,-0.005545917,-0.007754688,2.5E-07
"2018-07-13 02:30:00",75607,"CKVY",12.75,47.17,47.83,48.16,47.17,76.28,82.1,75.05,0.842,40.99,42.41,40.11,2.007,1.709,236,28.5,3.507,0,15.09,-0.004511022,-0.00594247,2.5E-07
"2018-07-13 02:35:00",75608,"CKVY",12.74,44.46,45.29,47.17,44.4,84.1,84.1,76.32,0.837,39.86,40.19,39.6,2.271,2.216,257.2,14.38,3.507,0,15.09,-0.004511022,-0.00594247,2.5E-07
"2018-07-13 02:40:00",75609,"CKVY",12.72,45.01,44.65,45.01,44.4,85.9,86.4,84.1,0.874,40.61,41.06,39.97,1.519,1.9,315.4,19.35,2.411,0,15.1,-0.004511022,-0.00594247,2.5E-07
"2018-07-13 02:45:00",75610,"CKVY",12.73,45.32,45.22,45.45,44.95,88.9,89,85.8,0.915,41.81,42.32,40.99,1.411,1.476,226.2,26.82,3.069,0,15.1,-0.004485583,-0.005885003,2.5E-07
"2018-07-13 02:50:00",75611,"CKVY",12.73,44.89,45.19,45.39,44.83,88,88.9,87.8,0.891,41.92,42.32,41.49,1.17,1.171,244.8,42.91,2.192,0,15.1,-0.004485583,-0.005885003,2.5E-07
"2018-07-13 02:55:00",75612,"CKVY",12.73,44.83,44.53,44.95,44.21,87.5,88.1,87.4,0.884,41.14,41.65,40.82,1.738,1.451,285.9,9.31,4.384,0,15.1,-0.004485583,-0.005885003,2.5E-07
"2018-07-13 03:00:00",75613,"CKVY",12.72,45.94,45.26,45.94,44.71,80.7,87.5,80.7,0.85,40.87,41.39,40.24,1.864,1.752,311.6,8.63,3.288,0,15.1,-0.005128188,-0.006994154,2.5E-07
"2018-07-13 03:05:00",75614,"CKVY",12.72,48.6,47.23,48.6,45.94,71.58,80.7,71.55,0.833,40.11,40.58,39.67,2.438,2.171,308.9,7.049,3.288,0,15.1,-0.005128188,-0.006994154,2.5E-07
"2018-07-13 03:10:00",75615,"CKVY",12.71,49.58,49.2,49.83,48.53,68.26,71.48,67.36,0.825,39.44,39.95,39.03,2.033,2.233,345.1,20.97,2.63,0,15.1,-0.005128188,-0.006994154,2.5E-07
"2018-07-13 03:15:00",75616,"CKVY",12.71,50.82,50.06,51,49.09,63.45,69.63,62.7,0.803,38.97,39.79,38.5,1.92,2.001,334.7,31.32,2.85,0,15.1,-0.00320592,-0.003876375,2.5E-07
"2018-07-13 03:20:00",75617,"CKVY",12.71,50.39,50.44,50.88,50.14,63.04,64.35,63.01,0.785,38.67,39.07,38.22,1.774,1.869,243.6,61.26,3.507,0,15.1,-0.00320592,-0.003876375,2.5E-07
"2018-07-13 03:25:00",75618,"CKVY",12.71,47.18,48.85,50.51,47.18,72.54,72.54,62.97,0.801,38.67,39,38.28,1.559,1.613,234.6,26.29,2.411,0,15.1,-0.00320592,-0.003876375,2.5E-07
"2018-07-13 03:30:00",75619,"CKVY",12.71,45.57,46.35,47.3,45.51,81.8,81.8,72.58,0.85,40.03,40.53,38.89,1.647,1.694,291.4,20.4,3.069,0,15.1,-0.003947529,-0.005052059,2.5E-07
"2018-07-13 03:35:00",75620,"CKVY",12.7,45.14,45.22,45.63,44.95,82.5,82.7,81.8,0.843,40.15,40.44,39.85,1.164,1.343,135.6,54.32,1.973,0,15.1,-0.003947529,-0.005052059,2.5E-07
"2018-07-13 03:40:00",75621,"CKVY",12.7,45.63,45.51,45.88,45.14,79.85,82.5,79.85,0.832,40.24,40.48,39.79,0.996,1.111,192.5,11.29,1.754,0,15.1,-0.003947529,-0.005052059,2.5E-07
"2018-07-13 03:45:00",75622,"CKVY",12.7,46.74,45.85,46.74,45.33,79.51,81.2,79.51,0.863,40.11,40.76,39.49,0.927,0.881,175.1,25.3,2.63,0,15.1,-0.005473564,-0.007661768,2.5E-07
"2018-07-13 03:50:00",75623,"CKVY",12.7,45.2,46.26,46.93,45.08,79.57,79.57,77.21,0.815,39.82,40.81,38.98,1.602,1.325,203.4,14.27,3.288,0,15.1,-0.005473564,-0.007661768,2.5E-07
"2018-07-13 03:55:00",75624,"CKVY",12.69,44.95,45.44,45.94,44.95,80.7,80.7,77.52,0.819,39.45,39.76,39.09,2.797,2.082,209.8,13.25,6.357,0,15.1,-0.005473564,-0.007661768,2.5E-07
"2018-07-13 04:00:00",75625,"CKVY",12.69,43.78,43.71,44.95,43.1,91.1,91.1,80.7,0.884,40.07,41.35,39.33,3.863,3.37,211.4,9.53,7.014,0,15.1,-0.003741372,-0.004693588,2.5E-07
"2018-07-13 04:05:00",75626,"CKVY",12.69,42.11,43.18,44.15,42.11,89.7,91.1,89.6,0.817,40.49,41.7,39.31,4.41,4.196,243.3,16.67,6.138,0,15.1,-0.003741372,-0.004693588,2.5E-07
"2018-07-13 04:10:00",75627,"CKVY",12.69,43.79,42.88,43.79,42.11,83.8,89.8,83.7,0.814,39.24,39.58,38.99,4.101,4.344,179.2,43.83,5.918,0,15.1,-0.003741372,-0.004693588,2.5E-07
"2018-07-13 04:15:00",75628,"CKVY",12.68,44.72,44.54,44.9,43.73,85.7,85.7,83.8,0.861,40.34,40.83,39.16,3.706,3.951,175.9,10.87,6.576,0,15.1,-0.002497734,-0.00280346,2.5E-07
"2018-07-13 04:20:00",75629,"CKVY",12.66,44.97,44.87,45.15,44.59,80.4,85.7,80.3,0.816,39.99,40.69,39.26,3.021,3.285,206.4,20.3,4.165,0,15.1,-0.002497734,-0.00280346,2.5E-07
"2018-07-13 04:25:00",75630,"CKVY",12.68,44.1,44.34,44.97,43.98,85.2,85.2,80.4,0.837,39.62,40.02,39.25,2.715,3,162.4,25.94,4.165,0,15.1,-0.002497734,-0.00280346,2.5E-07
"2018-07-13 04:30:00",75631,"CKVY",12.68,44.84,44.56,44.97,44.04,82.7,85.5,82.6,0.835,40.15,40.53,39.8,2.126,2.339,133.1,23.4,3.069,0,15.1,-0.00319958,-0.003841392,2.5E-07
"2018-07-13 04:35:00",75632,"CKVY",12.68,44.97,44.86,45.15,44.6,81.2,83.1,81.1,0.824,39.84,40.02,39.55,1.562,1.876,38.52,58.56,1.973,0,15.11,-0.00319958,-0.003841392,2.5E-07
"2018-07-13 04:40:00",75633,"CKVY",12.67,44.11,44.69,45.09,44.11,85.2,85.2,80.5,0.837,39.63,40.02,39.13,1.494,1.31,131.7,46.31,3.288,0,15.11,-0.00319958,-0.003841392,2.5E-07
"2018-07-13 04:45:00",75634,"CKVY",12.67,43.06,43.62,44.17,43,87.1,87.9,85.3,0.823,40.03,40.38,39.47,1.417,1.463,91.5,51.37,3.726,0,15.1,-0.004812351,-0.006468272,7.728425E-05
"2018-07-13 04:50:00",75635,"CKVY",12.67,43,42.58,43.13,42.13,91.3,92,87.1,0.86,40,40.84,39.15,1.83,1.657,175.7,7.596,3.288,0,15.1,-0.004812351,-0.006468272,7.728425E-05
"2018-07-13 04:55:00",75636,"CKVY",12.66,43.5,43.19,43.5,42.94,84.2,91.4,84.2,0.809,39.78,40.8,39.03,2.606,2.385,199.9,32.21,6.138,0,15.11,-0.004812351,-0.006468272,7.728425E-05
"2018-07-13 05:00:00",75637,"CKVY",12.66,41.15,41.83,43.56,41.15,89.1,89.3,82.8,0.782,38.06,39.11,37.46,2.992,2.834,273.2,60.64,5.261,0,15.11,-0.004082491,-0.005202643,0.003119939
"2018-07-13 05:05:00",75638,"CKVY",12.66,42.26,41.97,42.57,41.09,87.7,89.1,86.1,0.803,38.52,39.03,38.09,3.367,3.206,212.1,16.82,4.822,0,15.1,-0.004082491,-0.005202643,0.003119939
"2018-07-13 05:10:00",75639,"CKVY",12.66,41.28,41.6,42.26,41.15,90.3,90.3,87.6,0.796,38.62,38.89,38.23,2.655,2.938,291.2,52.37,5.042,0,15.1,-0.004082491,-0.005202643,0.003119939
"2018-07-13 05:15:00",75640,"CKVY",12.66,43.25,42.21,43.25,41.15,88,90.9,87.3,0.837,39.17,39.97,38.56,2.212,2.428,231.6,10.9,3.507,0,15.1,0.001810554,0.003085594,0.01066145
"2018-07-13 05:20:00",75641,"CKVY",12.66,43.99,43.64,44.06,43.13,87.8,88,86.4,0.859,40.07,40.69,39.72,1.386,1.718,204.9,79.85,1.534,0,15.1,0.001810554,0.003085594,0.01066145
"2018-07-13 05:25:00",75642,"CKVY",12.66,43.5,43.49,44.24,43.01,85.6,88,85.6,0.822,39.75,40.92,39.12,1.419,1.466,38.98,7.802,3.507,0,15.11,0.001810554,0.003085594,0.01066145
"2018-07-13 05:30:00",75643,"CKVY",12.66,44.8,44.18,44.92,43.5,85.1,85.7,85.1,0.858,40.08,40.73,39.45,1.223,1.375,61.31,7.189,2.63,0,15.11,0.001304452,0.002189343,0.02483458
"2018-07-13 05:35:00",75644,"CKVY",12.65,44.36,44.58,44.98,44.3,84.3,85.1,82.1,0.836,39.91,40.77,39.37,1.391,1.296,56.5,29.3,1.754,0.007771552,15.11,0.001304452,0.002189343,0.02483458
"2018-07-13 05:40:00",75645,"CKVY",12.65,42.02,42.85,44.43,41.89,90.2,90.3,83.1,0.818,38.98,40.15,38.28,1.642,1.427,157.3,9.58,3.726,0.08223941,15.11,0.001304452,0.002189343,0.02483458
"2018-07-13 05:45:00",75646,"CKVY",12.65,41.15,41.54,42.26,41.15,91.5,92.1,90.2,0.803,39.17,39.86,38.69,1.573,1.576,311.8,75.96,2.85,0.2450296,15.11,0.001242424,0.002046674,0.05159266
"2018-07-13 05:50:00",75647,"CKVY",12.64,41.65,41.21,41.65,40.91,93.5,93.5,91.5,0.836,39.12,39.93,38.72,1.693,1.575,194.4,36.49,2.411,0.5704157,15.11,0.001242424,0.002046674,0.05159266
"2018-07-13 05:55:00",75648,"CKVY",12.63,41.03,41.64,41.96,40.97,90.4,93.5,90.3,0.79,39.5,40.1,38.4,1.526,1.637,259.3,20.03,3.288,1.088328,15.11,0.001242424,0.002046674,0.05159266
"2018-07-13 06:00:00",75649,"CKVY",12.65,41.15,41.42,41.71,40.91,89.8,92.4,89.7,0.788,39,39.54,38.39,1.732,1.585,231.8,18.66,2.192,1.886087,15.11,0.001151127,0.00171053,0.08641823
"2018-07-13 06:05:00",75650,"CKVY",12.65,40.91,40.89,41.22,40.66,90.7,90.7,89.7,0.788,38.22,38.47,38,1.846,1.781,290,33.72,3.507,3.104707,15.11,0.001151127,0.00171053,0.08641823
"2018-07-13 06:10:00",75651,"CKVY",12.65,41.28,41.47,41.78,40.91,89.6,91.2,89.6,0.789,38.99,39.33,38.41,1.65,1.811,286.5,45.41,3.946,4.738624,15.11,0.001151127,0.00171053,0.08641823
"2018-07-13 06:15:00",75652,"CKVY",12.65,41.53,41.38,41.71,40.97,88.2,91.1,88.2,0.785,38.62,39.07,38.17,1.608,1.726,124.8,24.45,3.507,6.667054,15.11,0.001999072,0.002756843,0.125254
"2018-07-13 06:20:00",75653,"CKVY",12.65,42.64,42.26,42.64,41.59,83.8,88.5,83.8,0.779,38.66,38.96,38.04,1.595,1.709,291.1,61.82,3.288,8.262485,15.11,0.001999072,0.002756843,0.125254
"2018-07-13 06:25:00",75654,"CKVY",12.66,41.72,42.11,42.64,41.65,85.3,85.3,82.2,0.765,37.42,38.07,37.08,1.865,1.732,142.8,18.28,3.726,10.44964,15.11,0.001999072,0.002756843,0.125254
"2018-07-13 06:30:00",75655,"CKVY",12.67,41.53,41.49,41.77,41.28,91.5,91.6,85.3,0.814,38.49,39.5,37.52,2.051,1.862,86.6,55.27,2.63,12.75097,15.11,0.00320204,0.004293424,0.1665475
"2018-07-13 06:35:00",75656,"CKVY",12.67,41.4,41.58,41.96,41.28,88.3,91.5,88,0.782,38.79,39.36,38.01,1.879,1.972,262.8,51.65,2.63,19.99718,15.11,0.00320204,0.004293424,0.1665475
"2018-07-13 06:40:00",75657,"CKVY",12.69,42.33,41.81,42.52,41.34,89.8,90.5,88.2,0.824,38.83,39.81,38.13,1.247,1.448,205,33.8,2.63,37.42442,15.11,0.00320204,0.004293424,0.1665475
"2018-07-13 06:45:00",75658,"CKVY",12.69,43.51,42.9,43.51,42.39,86.6,89.8,86.6,0.832,39.78,40.03,39.54,1.377,1.313,246.9,10.7,2.85,57.88345,15.11,0.009138848,0.0103675,0.2089032
"2018-07-13 06:50:00",75659,"CKVY",12.7,44.69,44.06,44.69,43.45,84.8,86.6,84.3,0.852,39.95,40.42,39.66,1.904,1.597,227.6,15.62,3.507,76.85738,15.11,0.009138848,0.0103675,0.2089032
"2018-07-13 06:55:00",75660,"CKVY",12.71,45.61,45.11,45.68,44.56,83.5,84.8,82.3,0.868,40.45,40.99,40.2,2.566,2.289,225.1,15.3,3.288,88.26143,15.12,0.009138848,0.0103675,0.2089032
"2018-07-13 07:00:00",75661,"CKVY",12.71,46.35,46.02,46.42,45.49,80.4,83.5,79.86,0.86,40.61,40.98,40.27,2.708,2.574,210.9,16.35,4.384,99.82292,15.12,0.01386429,0.01612937,0.2519141
"2018-07-13 07:05:00",75662,"CKVY",12.71,47.96,47.11,47.96,46.23,76.94,80.9,76.32,0.875,40.51,41.12,40.06,2.738,2.804,183.8,10.09,5.042,111.7463,15.12,0.01386429,0.01612937,0.2519141
"2018-07-13 07:10:00",75663,"CKVY",12.73,48.21,48.12,48.33,47.84,77.62,77.86,75.05,0.891,41.08,41.64,40.45,3.008,2.726,181.8,15.18,7.234,123.6981,15.13,0.01386429,0.01612937,0.2519141
"2018-07-13 07:15:00",75664,"CKVY",12.73,47.83,47.87,48.27,47.59,81.2,81.2,77.49,0.919,41.8,42.36,41.4,4.24,3.715,168.7,9.28,8.99,135.3886,15.13,0.01924467,0.0231201,0.2954453
"2018-07-13 07:20:00",75665,"CKVY",12.76,48.63,48.16,48.69,47.77,78.92,81.2,78.78,0.92,42.28,42.55,42.04,4.869,4.507,176.7,11.26,6.795,141.3077,15.13,0.01924467,0.0231201,0.2954453
"2018-07-13 07:25:00",75666,"CKVY",12.76,49,48.73,49.13,48.51,81.2,81.9,78.65,0.96,43.12,43.78,42.26,5.394,5.287,153.2,7.379,7.014,152.9106,15.13,0.01924467,0.0231201,0.2954453
"2018-07-13 07:30:00",75667,"CKVY",12.79,50.11,49.69,50.24,48.94,77.34,81.5,77.34,0.953,43.73,44.09,43.32,4.618,4.931,167.2,8.5,5.918,165.8856,15.14,0.02415332,0.02926006,0.3382483
"2018-07-13 07:35:00",75668,"CKVY",12.8,51.78,50.76,51.78,50.05,73.12,78.27,70.65,0.958,43.11,43.97,41.5,4.29,4.519,170.5,14.3,5.48,185.4576,15.14,0.02415332,0.02926006,0.3382483
"2018-07-13 07:40:00",75669,"CKVY",12.85,52.4,51.73,52.4,51.41,72.88,74.8,71.09,0.977,43.49,44.19,42.45,3.457,3.937,159.1,20.81,4.384,197.0681,15.14,0.02415332,0.02926006,0.3382483
"2018-07-13 07:45:00",75670,"CKVY",12.9,53.51,53.15,53.57,52.4,64.82,72.95,63.75,0.905,42.74,44.01,41.32,2.808,3.143,164.1,12.32,3.726,209.5992,15.14,0.03138785,0.0377981,0.3818704
"2018-07-13 07:50:00",75671,"CKVY",12.95,54.49,54.11,54.62,53.38,61.38,66.7,60.49,0.889,42.18,43.22,41.01,2.189,2.445,178.2,19.92,3.288,219.816,15.14,0.03138785,0.0377981,0.3818704
"2018-07-13 07:55:00",75672,"CKVY",13.02,56.47,55.67,56.66,54.49,54.97,62.45,54.93,0.855,41.48,42.57,40.47,1.641,1.777,135.3,33.85,3.946,236.9686,15.15,0.03138785,0.0377981,0.3818704
"2018-07-13 08:00:00",75673,"CKVY",13.09,56.78,56.23,56.96,55.6,55.38,58.81,54.07,0.871,40.71,42.49,39.35,1.344,1.573,110.3,28.8,3.288,253.1537,15.15,0.0392838,0.04544211,0.4263151
"2018-07-13 08:05:00",75674,"CKVY",13.17,56.1,56.36,56.9,55.97,56.78,58.6,54.76,0.872,41.18,41.96,40.57,1.376,1.347,118.7,20.72,3.726,271.9382,15.15,0.0392838,0.04544211,0.4263151
"2018-07-13 08:10:00",75675,"CKVY",13.26,56.46,56.45,56.84,56.1,56.68,58.12,56.23,0.881,41.45,42.17,41.01,1.517,1.492,201.1,41.82,2.85,287.1748,15.15,0.0392838,0.04544211,0.4263151
"2018-07-13 08:15:00",75676,"CKVY",13.34,57.32,56.76,57.38,56.27,55.37,57.91,55.3,0.888,41.5,41.89,41.1,1.364,1.412,244.5,34.47,1.973,301.9007,15.15,0.04575027,0.05166016,0.4689023
"2018-07-13 08:20:00",75677,"CKVY",13.4,58.48,58.08,58.67,57.32,52.96,56.05,52.14,0.886,41.89,42.72,41.04,1.133,1.163,204.6,64.06,3.507,305.6736,15.16,0.04575027,0.05166016,0.4689023
"2018-07-13 08:25:00",75678,"CKVY",13.46,59.46,59.05,59.53,58.42,53.99,55.16,52.21,0.935,42.11,43.12,41.3,1.098,1.174,148.5,56.19,2.85,318.6924,15.16,0.04575027,0.05166016,0.4689023
"2018-07-13 08:30:00",75679,"CKVY",13.5,60.14,60.07,60.51,59.4,53.16,55.19,51.69,0.944,43.15,43.96,42.56,1.146,1.12,130.8,62.55,2.63,329.7537,15.16,0.04943142,0.05532761,0.5095074
"2018-07-13 08:35:00",75680,"CKVY",13.58,60.94,60.82,61.19,60.2,52.48,53.82,51.66,0.958,43.44,44.25,42.72,0.972,1.067,216.7,22.35,2.411,329.0042,15.16,0.04943142,0.05532761,0.5095074
"2018-07-13 08:40:00",75681,"CKVY",13.73,62.05,61.64,62.61,60.88,50.52,53.68,50.32,0.96,43.95,44.81,43.23,0.949,0.944,229,50.74,3.946,324.6216,15.16,0.04943142,0.05532761,0.5095074
"2018-07-13 08:45:00",75682,"CKVY",13.69,61.87,61.67,61.99,61.44,53.37,53.37,50.32,1.007,43.72,44.79,43.15,1.258,1.088,328.5,21.37,3.288,342.5765,15.16,0.05763985,0.0639798,0.5484615
"2018-07-13 08:50:00",75683,"CKVY",13.51,62.23,62.11,62.42,61.87,47.26,53.71,46.92,0.903,43.39,45.05,41.68,1.51,1.447,297.6,21.49,3.288,381.4223,15.16,0.05763985,0.0639798,0.5484615
"2018-07-13 08:55:00",75684,"CKVY",13.59,62.22,62.03,62.35,61.73,46.81,50.17,44.41,0.895,41.6,43.48,39.98,2.009,1.734,299.3,17.91,3.946,392.6898,15.17,0.05763985,0.0639798,0.5484615
"2018-07-13 09:00:00",75685,"CKVY",13.54,63.7,62.81,63.7,62.1,40.74,47.33,40.74,0.82,39.74,42.07,38.81,1.929,1.976,288.7,23.18,3.507,404.6674,15.17,0.06681489,0.07586487,0.5892111
"2018-07-13 09:05:00",75686,"CKVY",13.51,64.43,63.87,64.43,63.51,42.18,44.88,39.95,0.871,40.3,42.37,38.8,1.986,1.965,288.8,28.87,3.288,420.9486,15.17,0.06681489,0.07586487,0.5892111
"2018-07-13 09:10:00",75687,"CKVY",13.49,65.17,64.98,65.54,64.43,43.31,44.85,41.35,0.918,41.99,43.41,40.51,1.57,1.753,298.9,28.53,3.507,457.0254,15.17,0.06681489,0.07586487,0.5892111
"2018-07-13 09:15:00",75688,"CKVY",13.46,65.17,65.04,65.48,64.67,45.02,47.97,43.2,0.954,43.18,44.72,42.06,1.791,1.677,298.4,21.58,3.946,473.4101,15.17,0.07901476,0.08952379,0.6261136
"2018-07-13 09:20:00",75689,"CKVY",13.47,65.72,65.23,65.84,64.92,44.47,47.49,44.06,0.96,43.49,44.85,42.72,1.918,1.822,273,32.44,3.946,487.1556,15.17,0.07901476,0.08952379,0.6261136
"2018-07-13 09:25:00",75690,"CKVY",13.46,66.82,66.27,66.88,65.65,37.54,44.67,37.54,0.842,42.75,44.14,40.12,1.871,1.919,275.1,27.63,3.069,503.0081,15.17,0.07901476,0.08952379,0.6261136
"2018-07-13 09:30:00",75691,"CKVY",13.45,67.98,67.69,68.36,66.88,37.43,41.72,35.48,0.874,41.24,44.02,38.73,1.566,1.66,300.1,27.98,3.288,517.3699,15.17,0.08767183,0.09902195,0.660655
"2018-07-13 09:35:00",75692,"CKVY",13.45,68.47,68.23,68.72,67.61,39.04,39.35,34.35,0.927,40.84,42.98,38.97,1.485,1.54,306.5,45.3,3.946,531.2857,15.17,0.08767183,0.09902195,0.660655
"2018-07-13 09:40:00",75693,"CKVY",13.45,68.22,68.17,68.53,67.85,36.81,40.79,35.44,0.867,41.3,43.48,39.82,1.812,1.756,303.3,16.39,4.165,544.192,15.17,0.08767183,0.09902195,0.660655
"2018-07-13 09:45:00",75694,"CKVY",13.45,70.13,69.83,70.56,68.16,34.34,41.82,34.21,0.863,42.37,45.24,40.76,1.665,1.732,336.4,56.02,2.411,556.5478,15.17,0.09616809,0.1082972,0.6949995
"2018-07-13 09:50:00",75695,"CKVY",13.45,69.88,70.14,70.5,69.82,34.86,38.18,33.76,0.869,41.57,43.56,40.26,1.738,1.682,333.3,62.1,4.603,570.6754,15.17,0.09616809,0.1082972,0.6949995
"2018-07-13 09:55:00",75696,"CKVY",13.45,71.05,70.14,71.17,69.57,35.51,36.26,33.28,0.921,41.07,42.43,40.21,1.674,1.694,249.7,36.71,4.165,585.5997,15.17,0.09616809,0.1082972,0.6949995
"2018-07-13 10:00:00",75697,"CKVY",13.44,71.4,71.01,71.53,70.37,34.2,36.16,32.22,0.898,41.36,43.07,40.07,1.966,1.921,208.6,29.48,5.042,601.1226,15.17,0.1054078,0.1187844,0.7262906
"2018-07-13 10:05:00",75698,"CKVY",13.44,71.09,71.02,71.53,70.53,36.19,36.39,33.96,0.94,41.82,42.95,40.92,2.209,2.124,272.5,27.01,5.042,614.5931,15.17,0.1054078,0.1187844,0.7262906
"2018-07-13 10:10:00",75699,"CKVY",13.44,72.62,71.65,72.62,71.02,35.4,36.87,32.38,0.968,41.89,44.7,40.83,2.025,2.093,251.4,53.09,3.726,627.4826,15.18,0.1054078,0.1187844,0.7262906
"2018-07-13 10:15:00",75700,"CKVY",13.44,74.41,73.4,74.47,72.5,28.78,36.42,27.62,0.836,41.98,44.81,38.71,1.841,1.941,71,35.78,3.069,640.8123,15.18,0.1144662,0.1296831,0.7543471
"2018-07-13 10:20:00",75701,"CKVY",13.44,74.22,74.42,74.72,74.1,28.1,30.5,26.73,0.811,39.93,41.41,38.09,1.69,1.694,150.5,44.67,5.699,654.6984,15.18,0.1144662,0.1296831,0.7543471
"2018-07-13 10:25:00",75702,"CKVY",13.44,75.52,74.5,75.58,73.73,27.69,32.07,24.67,0.835,39.54,42.48,36.47,1.836,1.74,171.5,34.14,4.165,668.5339,15.18,0.1144662,0.1296831,0.7543471
"2018-07-13 10:30:00",75703,"CKVY",13.44,77.18,76.14,77.31,75.58,25.36,32.21,25.01,0.808,40.52,44.13,37.69,2.038,1.859,164.6,29.28,4.384,681.4512,15.18,0.1235329,0.1391005,0.7828548
"2018-07-13 10:35:00",75704,"CKVY",13.44,75.58,76.17,77.18,75.39,25.05,26.45,23.74,0.757,37.89,39.71,35.95,1.989,2.128,187.2,38.8,4.165,694.0467,15.18,0.1235329,0.1391005,0.7828548
"2018-07-13 10:40:00",75705,"CKVY",13.43,76.91,75.9,76.91,75.26,27.54,30.49,22.54,0.87,38.91,43.26,34.66,2.024,1.967,130.5,44.36,4.384,706.7366,15.18,0.1235329,0.1391005,0.7828548
"2018-07-13 10:45:00",75706,"CKVY",13.43,76.78,76.75,77.03,76.47,29.7,29.7,24.83,0.934,40.5,42.78,38.27,2.425,2.247,170.7,24.67,5.042,718.9922,15.18,0.1324535,0.1503619,0.8075936
"2018-07-13 10:50:00",75707,"CKVY",13.42,77.14,76.95,77.45,76.16,28.77,32.99,27.74,0.916,42.94,45.69,41.02,2.57,2.429,134.5,27.5,5.699,730.3781,15.18,0.1324535,0.1503619,0.8075936
"2018-07-13 10:55:00",75708,"CKVY",13.43,78.25,77.72,78.38,77.02,29.15,32.13,25.76,0.962,42.48,45.91,39.73,2.854,2.694,163.7,22.31,6.357,741.1944,15.18,0.1324535,0.1503619,0.8075936
"2018-07-13 11:00:00",75709,"CKVY",13.42,76.9,77.37,78.38,76.47,31.65,33.33,26.41,0.999,43.67,45.64,40.01,3.121,3.035,162.5,19.05,5.699,751.5831,15.18,0.1409775,0.1614984,0.8236473
"2018-07-13 11:05:00",75710,"CKVY",13.42,77.39,77.12,77.39,76.9,28.64,33.7,27.92,0.919,43.69,46.42,41.33,3.754,3.459,156.2,17.95,7.672,761.5938,15.18,0.1409775,0.1614984,0.8236473
"2018-07-13 11:10:00",75711,"CKVY",13.41,77.88,77.73,77.94,77.33,28.22,30.55,25.28,0.92,42.02,44.37,39.41,4.242,3.999,154.9,13.36,6.576,771.7635,15.18,0.1409775,0.1614984,0.8236473
"2018-07-13 11:15:00",75712,"CKVY",13.4,78.38,78.11,78.5,77.82,28.29,29.11,23.63,0.938,41.49,43.54,38.01,4.275,4.22,174.7,24.21,6.138,781.3994,15.18,0.1499945,0.1757827,0.8425207
"2018-07-13 11:20:00",75713,"CKVY",13.4,79.11,78.61,79.3,78.01,24.87,29.35,23.36,0.844,41.23,43.64,38.32,4.08,4.219,177.7,27.82,7.234,790.5534,15.18,0.1499945,0.1757827,0.8425207
"2018-07-13 11:25:00",75714,"CKVY",13.4,79.54,79.42,79.67,78.99,23.67,26.92,20.17,0.815,39.58,42.24,35.11,3.75,3.931,171.4,21.23,5.699,800.1509,15.18,0.1499945,0.1757827,0.8425207
"2018-07-13 11:30:00",75715,"CKVY",13.39,80.4,79.9,80.8,78.98,22.94,26.1,21.92,0.814,40.13,41.84,38.21,3.41,3.624,162.3,28.5,5.699,810.2731,15.18,0.1578498,0.1853983,0.8603945
"2018-07-13 11:35:00",75716,"CKVY",13.39,80.2,80.3,81,79.71,24.86,27.4,19.24,0.874,39.88,43.66,35.02,2.929,3.07,168.5,39.38,5.042,820.1291,15.18,0.1578498,0.1853983,0.8603945
"2018-07-13 11:40:00",75717,"CKVY",13.39,81,80.8,81.3,80.2,24,25.13,20.92,0.868,39.1,41.78,37.43,2.684,2.84,162.9,33.45,5.261,827.1724,15.18,0.1578498,0.1853983,0.8603945
"2018-07-13 11:45:00",75718,"CKVY",13.38,83.2,82,83.3,81,22.05,23.83,19.79,0.855,39,41.28,36.28,2.32,2.493,140.7,29.45,4.822,834.2601,15.18,0.1600944,0.1838092,0.8738911
"2018-07-13 11:50:00",75719,"CKVY",13.38,81.7,81.8,83.4,81,25.92,26.33,20.68,0.957,40.56,43.74,38.11,2.36,2.428,124.4,29.31,4.822,842.1984,15.18,0.1600944,0.1838092,0.8738911
"2018-07-13 11:55:00",75720,"CKVY",13.38,83.2,82.3,83.3,81.5,24.86,28.01,22.53,0.964,42.94,46.21,39.94,2.524,2.37,142.5,35.02,6.357,851.2498,15.18,0.1600944,0.1838092,0.8738911
"2018-07-13 12:00:00",75721,"CKVY",13.38,82.9,83,83.5,82.5,25.95,27.12,23.69,0.997,43.95,45.86,42.36,3.157,2.749,153.4,24.97,6.576,859.7753,15.18,0.1648439,0.1874463,0.8788949
"2018-07-13 12:05:00",75722,"CKVY",13.37,83.8,83.1,83.8,82.7,27.02,27.8,23.9,1.067,44.44,46.31,42.64,3.637,3.357,167,17.52,6.357,867.5469,15.18,0.1648439,0.1874463,0.8788949
"2018-07-13 12:10:00",75723,"CKVY",13.37,83.5,84.2,84.8,83.4,22.5,28.04,21.98,0.881,44.59,47.48,41.08,4.056,3.84,162.6,18.14,7.014,874.9155,15.18,0.1648439,0.1874463,0.8788949
"2018-07-13 12:15:00",75724,"CKVY",13.37,85,84.4,85.4,83.5,25.61,26.78,21.85,1.052,43.66,47.03,40.61,4.149,4.152,158.4,19.3,7.014,882.8538,15.18,0.1753407,0.2042192,0.8826049
"2018-07-13 12:20:00",75725,"CKVY",13.36,85.2,84.9,85.4,84.4,24.04,26.4,22.5,0.995,44.47,46.62,42.62,4.381,4.24,155.6,14.62,8.33,891.4332,15.18,0.1753407,0.2042192,0.8826049
"2018-07-13 12:25:00",75726,"CKVY",13.35,85.6,86,86.7,85.1,23.56,26.84,21.88,0.987,45.01,47.48,42.93,4.608,4.514,156,18.01,7.453,899.2867,15.18,0.1753407,0.2042192,0.8826049
"2018-07-13 12:30:00",75727,"CKVY",13.35,85.7,85.2,85.7,84.7,23.62,25.64,20.71,0.993,42.85,45.94,40.52,4.67,4.717,162.9,18.43,7.234,906.7907,15.18,0.1838147,0.2168581,0.8857408
"2018-07-13 12:35:00",75728,"CKVY",13.34,85.5,85.5,86.2,84.8,25.06,25.06,20.51,1.045,42.84,45.73,40.21,4.885,4.732,141.9,13.88,8.11,914.7759,15.18,0.1838147,0.2168581,0.8857408
"2018-07-13 12:40:00",75729,"CKVY",13.34,85.6,85.7,86.4,85.2,22.59,26.43,21.19,0.947,44.26,47.09,41.65,5.374,5.127,136.9,16.04,9.86,925.3041,15.18,0.1838147,0.2168581,0.8857408
"2018-07-13 12:45:00",75730,"CKVY",13.33,86.3,85.5,86.4,85.1,22.21,25.81,21.19,0.952,43.17,46.92,41.39,5.809,5.546,128.4,19.05,10.08,943.5239,15.18,0.1939228,0.2306252,0.8865333
"2018-07-13 12:50:00",75731,"CKVY",13.33,86.7,86.5,87.5,85.4,22.83,24.68,18.65,0.992,43.26,46.28,38.92,6.07,5.982,135.6,18.1,10.08,961.9736,15.18,0.1939228,0.2306252,0.8865333
"2018-07-13 12:55:00",75732,"CKVY",13.33,85.6,86.4,87.2,85.4,21.02,25.4,19.34,0.879,43.15,47.12,39.04,6.435,6.358,140.8,11.11,11.4,778.7281,15.18,0.1939228,0.2306252,0.8865333
"2018-07-13 13:00:00",75733,"CKVY",13.32,87.2,86.6,87.5,85.3,19.51,26.49,17.66,0.859,42.92,48.17,38.28,6.511,6.356,145.3,22.3,10.52,688.1862,15.17,0.1588275,0.1984519,0.8836108
"2018-07-13 13:05:00",75734,"CKVY",13.31,85.3,86,87.3,84.9,20.57,23.14,17.46,0.852,40.83,43.42,37.43,5.82,6.193,137.7,27.39,7.672,644.9926,15.17,0.1588275,0.1984519,0.8836108
"2018-07-13 13:10:00",75735,"CKVY",13.32,85.3,85.3,86.2,84.6,21.43,24.3,17.76,0.888,39.08,44.84,36.57,4.45,5.161,155.8,59.27,8.77,758.1306,15.17,0.1588275,0.1984519,0.8836108
"2018-07-13 13:15:00",75736,"CKVY",13.32,87.4,86.6,87.7,85.3,18.48,23.82,17.49,0.82,41.3,45.37,38.03,4.385,4.321,159.4,18.38,10.52,807.6669,15.17,0.1676978,0.2041009,0.8808478
"2018-07-13 13:20:00",75737,"CKVY",13.31,87.4,86.6,87.5,86.1,19.78,22.32,18.18,0.878,40.51,43.3,38.46,4.975,4.74,155.1,15.58,8.99,772.2408,15.17,0.1676978,0.2041009,0.8808478
"2018-07-13 13:25:00",75738,"CKVY",13.31,86.4,86.3,87.4,85.6,19.92,23.28,18.14,0.857,40.78,43.99,38.56,5.357,5.083,167.6,22.46,7.014,670.4109,15.17,0.1676978,0.2041009,0.8808478
"2018-07-13 13:30:00",75739,"CKVY",13.31,84.7,86.7,87.3,84.7,21.39,22.04,17.59,0.871,40.27,43.65,37.98,5.05,5.325,156.9,21.75,7.672,675.4915,15.17,0.1394377,0.1734798,0.8712833
"2018-07-13 13:35:00",75740,"CKVY",13.31,85.2,84,85.2,83.2,20.57,22.69,19.75,0.851,40.12,42.57,37.81,4.915,5.021,117.1,18.06,8.33,588.0978,15.17,0.1394377,0.1734798,0.8712833
"2018-07-13 13:40:00",75741,"CKVY",13.31,84.3,84.3,85.2,83.8,20.4,22.49,19.03,0.821,39.67,42.03,38.23,3.904,4.502,114.4,54.41,6.138,615.0524,15.17,0.1394377,0.1734798,0.8712833
"2018-07-13 13:45:00",75742,"CKVY",13.31,86.2,84.5,86.2,83.7,23.55,24.2,19.44,1.005,40.51,44.79,37.76,3.047,3.476,52.11,43.87,6.795,468.4231,15.17,0.1254492,0.1545833,0.859289
"2018-07-13 13:50:00",75743,"CKVY",13.31,85.7,86.3,86.6,85.7,20.91,23.41,18.55,0.879,40.83,44.56,38.73,2.857,2.918,92.1,30.43,7.891,644.5696,15.16,0.1254492,0.1545833,0.859289
"2018-07-13 13:55:00",75744,"CKVY",13.31,84.1,84.6,85.8,84,22.18,23.28,19.37,0.885,40.23,42.78,38.38,3.269,3.026,87.1,37.91,6.795,664.2823,15.16,0.1254492,0.1545833,0.859289
"2018-07-13 14:00:00",75745,"CKVY",13.31,87.4,85.5,87.4,84.1,19.82,25.43,19,0.878,41.04,45.18,38.63,2.936,3.18,28.94,64.5,4.165,712.2325,15.16,0.1454412,0.1702338,0.8430267
"2018-07-13 14:05:00",75746,"CKVY",13.31,87.7,87.6,88,87.3,19.65,23.38,18,0.881,41.34,45.75,39.16,2.559,2.741,281.4,28.94,5.918,714.9532,15.16,0.1454412,0.1702338,0.8430267
"2018-07-13 14:10:00",75747,"CKVY",13.31,87.2,88.1,88.6,87.2,18.48,19.65,17.32,0.814,39.77,41.74,38.03,2.832,2.538,236.5,23.63,8.33,859.085,15.16,0.1454412,0.1702338,0.8430267
"2018-07-13 14:15:00",75748,"CKVY",13.31,85.9,85.7,87.2,84.9,19.65,21.67,17.97,0.832,38.63,41.81,37.34,3.782,3.454,250.4,88.6,8.33,893.0874,15.16,0.1665396,0.1926261,0.8255846
"2018-07-13 14:20:00",75749,"CKVY",13.29,87.4,87.1,88.5,85.9,18.76,19.96,17.29,0.832,39.43,41.8,37.67,3.726,3.499,186,58.27,13.59,842.1248,15.16,0.1665396,0.1926261,0.8255846
"2018-07-13 14:25:00",75750,"CKVY",13.3,85.2,86.8,88,85.2,26.73,26.83,17.53,1.107,40.11,47.32,38.32,4.019,3.925,196.9,53.13,10.3,785.9014,15.16,0.1665396,0.1926261,0.8255846
"2018-07-13 14:30:00",75751,"CKVY",13.3,84.2,83.9,85.2,83.3,20.67,30.22,20.4,0.828,44.39,49.08,39.18,4.066,4.016,311.7,25.03,9.21,657.8187,15.16,0.1273021,0.1545382,0.8025025
"2018-07-13 14:35:00",75752,"CKVY",13.29,87.5,84.9,87.5,83.9,19.51,24.64,19.37,0.868,40.43,44.79,37.86,3.335,3.968,31.88,55.95,2.85,503.1239,15.16,0.1273021,0.1545382,0.8025025
"2018-07-13 14:40:00",75753,"CKVY",13.29,87.2,88.1,88.8,87.1,20.39,23.47,17.73,0.899,42.51,45.52,38.64,3.451,3.358,311.8,19.48,9.64,543.913,15.16,0.1273021,0.1545382,0.8025025
"2018-07-13 14:45:00",75754,"CKVY",13.29,86.4,86,87.1,85.5,18.75,21.9,18.65,0.806,40.51,42.57,38.83,3.88,3.591,330.9,22.85,10.96,640.2608,15.16,0.1493169,0.1773392,0.7789103
"2018-07-13 14:50:00",75755,"CKVY",13.29,89.5,87.8,89.5,86.3,19.88,22.79,18.75,0.943,42.24,45.84,38.97,6.083,4.815,328,25.52,14.91,810.7569,15.16,0.1493169,0.1773392,0.7789103
"2018-07-13 14:55:00",75756,"CKVY",13.28,87.6,88.5,89.5,87.6,19.5,20.67,17.45,0.87,41.07,43.52,38.83,7.527,6.954,327.5,16.49,14.03,825.0045,15.16,0.1493169,0.1773392,0.7789103
"2018-07-13 15:00:00",75757,"CKVY",13.28,88,87.8,88.7,87.1,20.36,25.32,17.25,0.92,42.69,47.52,38.38,8.46,7.853,342.9,33.29,13.37,968.5729,15.16,0.2106352,0.2560764,0.7513846
"2018-07-13 15:05:00",75758,"CKVY",13.28,87.2,88.7,89.5,87.2,17.93,20.67,16.53,0.792,40.22,43.21,37.99,7.61,8.18,320.1,18.55,9.64,982.1628,15.16,0.2106352,0.2560764,0.7513846
"2018-07-13 15:10:00",75759,"CKVY",13.28,84.8,85.6,87.2,84.8,21.25,21.83,18.03,0.869,39.53,41.67,37.91,6.285,6.867,334.8,26.06,15.34,807.5445,15.16,0.2106352,0.2560764,0.7513846
"2018-07-13 15:15:00",75760,"CKVY",13.28,87.4,85.3,87.4,83.7,22.28,25.59,21.01,0.987,43.94,47.63,40.66,5.891,6.027,299.5,16.47,12.49,589.6067,15.16,0.1400234,0.1825076,0.723277
"2018-07-13 15:20:00",75761,"CKVY",13.27,88,88.2,89.5,87.3,24.36,25.59,16.8,1.101,44.98,48.03,38.01,6.643,6.262,284.4,17.53,14.03,574.2836,15.16,0.1400234,0.1825076,0.723277
"2018-07-13 15:25:00",75762,"CKVY",13.27,85.5,87.5,89.2,85.5,18.82,24.36,17.52,0.786,41.12,47.07,37.68,7.367,7.129,314.5,22.55,13.15,689.9606,15.16,0.1400234,0.1825076,0.723277
"2018-07-13 15:30:00",75763,"CKVY",13.28,85.5,84.8,85.5,84.4,20.33,20.33,18.58,0.848,38.69,40.29,37.53,7.257,7.422,353.6,20.38,10.96,671.8937,15.15,0.145837,0.1882973,0.6914586
"2018-07-13 15:35:00",75764,"CKVY",13.27,88.7,87.6,88.7,85.5,17.96,21.21,17.14,0.831,40.39,43.24,37.98,7.542,7.272,339.4,14.89,15.78,617.7689,15.15,0.145837,0.1882973,0.6914586
"2018-07-13 15:40:00",75765,"CKVY",13.27,88.1,88.4,89.3,87.4,22,22.58,16.29,0.998,41.24,45.73,36.69,6.867,7.001,307.1,26.08,10.08,642.7537,15.15,0.145837,0.1882973,0.6914586
"2018-07-13 15:45:00",75766,"CKVY",13.27,88.7,88.6,89.1,88,18.2,25.12,17.38,0.84,44.3,48.65,39.08,7.536,7.258,297.7,23.93,14.47,829.944,15.15,0.1893936,0.2362982,0.6576488
"2018-07-13 15:50:00",75767,"CKVY",13.27,88.1,88.7,89.4,88,25.94,27.31,16.9,1.177,43.16,50.27,38.41,7.014,7.408,296.9,36.12,14.47,857.0287,15.15,0.1893936,0.2362982,0.6576488
"2018-07-13 15:55:00",75768,"CKVY",13.26,89.3,88.1,89.3,87.6,18.92,26.69,18.34,0.892,44.15,49.71,40.2,7.344,7.385,289,21.44,12.28,831.8624,15.15,0.1893936,0.2362982,0.6576488
"2018-07-13 16:00:00",75769,"CKVY",13.26,90,90,90.5,89.3,18.61,19.16,15.6,0.895,39.92,42.31,37.26,6.696,7.068,255.6,18.17,11.4,812.5804,15.15,0.1779157,0.2248696,0.6217009
"2018-07-13 16:05:00",75770,"CKVY",13.26,88.5,89.2,90,88.5,18.34,20.12,16.32,0.842,40.45,43.51,37.78,6.453,6.491,267.7,14.11,9.64,793.8557,15.15,0.1779157,0.2248696,0.6217009
"2018-07-13 16:10:00",75771,"CKVY",13.26,87.8,88.4,88.7,87.7,22.72,24.12,17.52,1.021,41.98,46.87,38.73,6.702,6.227,294.6,34.42,20.82,774.4686,15.15,0.1779157,0.2248696,0.6217009
"2018-07-13 16:15:00",75772,"CKVY",13.25,88.6,87.6,88.6,86.9,18.61,22.93,17.04,0.858,40.62,45.3,37.43,7.037,7.009,294.8,14.93,18.85,756.0213,15.15,0.1640601,0.2072277,0.5859076
"2018-07-13 16:20:00",75773,"CKVY",13.23,86.9,87.9,88.7,86.9,22.1,24.77,16.08,0.964,43.06,47.63,36.8,8.04,7.376,303,20.71,21.04,743.3433,15.15,0.1640601,0.2072277,0.5859076
"2018-07-13 16:25:00",75774,"CKVY",13.25,87.9,86.9,88,86.6,16.83,25.63,16.66,0.758,41.15,47.53,37.16,8.1,8.45,301.8,19.9,12.71,732.732,15.15,0.1640601,0.2072277,0.5859076
"2018-07-13 16:30:00",75775,"CKVY",13.25,88.2,88.1,88.5,87.7,22.99,23.03,16.8,1.045,40.57,45.78,37.56,7.81,7.601,313.9,19.49,15.12,723.365,15.15,0.1625746,0.2102333,0.5463477
"2018-07-13 16:35:00",75776,"CKVY",13.24,87.6,88.2,89,87.5,17.93,23.92,16.97,0.801,43.09,47.25,37.37,7.47,7.753,319,15.44,14.25,714.5846,15.15,0.1625746,0.2102333,0.5463477
"2018-07-13 16:40:00",75777,"CKVY",13.24,87.1,87.1,87.6,86.8,19.85,22.86,16.63,0.873,40.02,44.82,36.31,7.415,7.268,302.1,19.85,14.47,701.1109,15.15,0.1625746,0.2102333,0.5463477
"2018-07-13 16:45:00",75778,"CKVY",13.23,87,87.6,88.1,87,23.58,23.64,16.97,1.033,40.54,45.55,37.62,8.53,8.14,322.2,18.11,15.56,669.1923,15.15,0.1503206,0.1969751,0.5062895
"2018-07-13 16:50:00",75779,"CKVY",13.24,88,87.7,88.5,87.1,21.63,24.29,15.98,0.977,40.6,46.63,36.29,7.724,8.28,294.4,17.26,10.08,638.0908,15.15,0.1503206,0.1969751,0.5062895
"2018-07-13 16:55:00",75780,"CKVY",13.23,87.7,87.9,88.2,87.6,19.57,22.96,17.45,0.876,41.47,45.66,38.53,7.952,7.855,294,26.66,12.93,614.3755,15.15,0.1503206,0.1969751,0.5062895
"2018-07-13 17:00:00",75781,"CKVY",13.23,87.5,87.8,88.2,87.4,17.18,23.64,15.88,0.764,40.23,46.32,35.59,6.686,7.253,318.4,20.93,10.52,609.9718,15.14,0.142686,0.1894356,0.4650527
"2018-07-13 17:05:00",75782,"CKVY",13.23,88.4,87.7,88.7,87.2,22.93,22.93,16.15,1.05,39.08,45.87,36.02,7.072,6.909,327.9,27.57,12.06,609.6123,15.15,0.142686,0.1894356,0.4650527
"2018-07-13 17:10:00",75783,"CKVY",13.24,88.1,87.6,88.4,86.9,18.89,25.22,18.2,0.857,42.96,47.69,38.81,6.735,6.943,292.5,15.97,12.93,609.8142,15.14,0.142686,0.1894356,0.4650527
"2018-07-13 17:15:00",75784,"CKVY",13.23,87.7,88,88.4,87.5,16.97,22.17,16.39,0.761,39.37,44.89,36.84,6.767,6.781,349.2,26.27,13.59,608.4022,15.14,0.1374581,0.1800209,0.42262
"2018-07-13 17:20:00",75785,"CKVY",13.23,88.2,87.8,88.2,87.4,18.34,18.68,16.08,0.834,37.86,40.08,36.16,6.393,6.461,343.3,23.13,11.18,599.2139,15.14,0.1374581,0.1800209,0.42262
"2018-07-13 17:25:00",75786,"CKVY",13.23,87.6,88,88.8,87.4,17.52,20.8,16.29,0.783,39.52,43.52,36.38,6.631,6.328,323,20.36,14.47,585.7969,15.14,0.1374581,0.1800209,0.42262
"2018-07-13 17:30:00",75787,"CKVY",13.23,86.5,87,88,86.1,21.42,25.56,17.52,0.924,43.92,47.13,38.28,6.89,6.731,307.2,13.62,10.52,571.6158,15.14,0.1278125,0.1680773,0.3792371
"2018-07-13 17:35:00",75788,"CKVY",13.22,86.9,87.1,87.6,86.4,23.61,26.86,18.82,1.03,44.41,49.31,39.21,7.285,7.097,294.1,16.2,11.84,558.5822,15.14,0.1278125,0.1680773,0.3792371
"2018-07-13 17:40:00",75789,"CKVY",13.24,87,86.3,87.4,85.3,24.36,27.1,16.46,1.067,43.06,48.29,35.71,7.258,7.487,283.5,19.12,13.15,545.5801,15.14,0.1278125,0.1680773,0.3792371
"2018-07-13 17:45:00",75790,"CKVY",13.23,87.2,86.4,87.2,85.9,17.42,25.77,17.21,0.767,43.22,47.43,37.38,7.634,7.521,302.8,17.01,15.34,532.1756,15.14,0.1228385,0.1647369,0.3333781
"2018-07-13 17:50:00",75791,"CKVY",13.24,86.9,87.5,88.1,86.9,16.36,19.4,16.15,0.714,38.16,40.95,35.62,8.58,8.01,332,18.21,16.22,518.2374,15.14,0.1228385,0.1647369,0.3333781
"2018-07-13 17:55:00",75792,"CKVY",13.24,86.1,86.3,87,85.9,19.13,22.04,16.53,0.815,39.02,42.94,36.06,9.23,8.93,310.2,15.73,16.22,504.2181,15.14,0.1228385,0.1647369,0.3333781
"2018-07-13 18:00:00",75793,"CKVY",13.25,87.1,87,87.7,86.2,17.96,23.75,16.15,0.788,39.9,45.61,35.72,8.2,8.7,292.6,27.46,8.11,490.1467,15.14,0.1224861,0.1711258,0.2921035
"2018-07-13 18:05:00",75794,"CKVY",13.25,85.9,86.6,87.1,85.9,24.47,25.32,18,1.034,43.64,47.07,38.47,6.871,7.615,289.5,12.69,9.64,476.7997,15.14,0.1224861,0.1711258,0.2921035
"2018-07-13 18:10:00",75795,"CKVY",13.25,85.6,86.1,86.6,85.5,22.31,26.14,21.69,0.936,44.68,47.22,42.53,5.874,6.208,308.8,22.09,10.3,463.119,15.14,0.1224861,0.1711258,0.2921035
"2018-07-13 18:15:00",75796,"CKVY",13.25,84.8,85.6,86,84.8,23.54,25.05,20.5,0.961,43.35,45.6,40.65,6.352,6.054,294.7,12.06,9.86,448.6382,15.13,0.1029353,0.1401941,0.2457482
"2018-07-13 18:20:00",75797,"CKVY",13.26,84.1,84.6,84.9,84.1,26.07,27.78,22.93,1.041,45.5,47.59,42.74,6.604,6.486,298.5,13.35,9.21,433.1291,15.13,0.1029353,0.1401941,0.2457482
"2018-07-13 18:25:00",75798,"CKVY",13.26,86,85.3,86.1,84,16.7,27.92,15.98,0.709,38.92,47.51,34.52,7.304,6.893,336.6,28.94,14.03,418.0598,15.13,0.1029353,0.1401941,0.2457482
"2018-07-13 18:30:00",75799,"CKVY",13.27,86.7,86.5,86.9,86,17.28,17.69,15.26,0.75,35.96,37.58,33.96,7.704,7.431,350.6,19.55,15.12,404.0177,15.13,0.09633493,0.1352062,0.20399
"2018-07-13 18:35:00",75800,"CKVY",13.27,86.3,85.7,86.8,84.9,16.66,24.7,16.01,0.714,39.36,45.02,34.37,8.1,7.918,320.3,28.37,14.25,390.4682,15.13,0.09633493,0.1352062,0.20399
"2018-07-13 18:40:00",75801,"CKVY",13.28,86.1,86.4,86.8,86.1,19.16,19.78,15.95,0.817,37.09,40.65,34.76,7.824,8.08,321.7,13.14,12.49,376.4079,15.13,0.09633493,0.1352062,0.20399
"2018-07-13 18:45:00",75802,"CKVY",13.28,86.1,85.8,86.1,85.2,16.32,22.96,16.22,0.696,38.84,43.29,34.99,6.861,7.453,324,21.07,8.11,361.7709,15.13,0.09408079,0.1374496,0.162184
"2018-07-13 18:50:00",75803,"CKVY",13.28,85.2,86.1,86.5,85.2,22,23.95,15.6,0.91,37.75,44.55,34.12,6.766,7.027,325.7,19.22,15.78,347.2874,15.13,0.09408079,0.1374496,0.162184
"2018-07-13 18:55:00",75804,"CKVY",13.28,84.7,84.9,85.3,84.5,21.86,23.95,18.92,0.889,41.51,43.98,38,5.902,6.306,310,12.7,9.43,333.2805,15.13,0.09408079,0.1374496,0.162184
"2018-07-13 19:00:00",75805,"CKVY",13.29,85.9,85.3,86.1,84.3,15.12,23.13,14.85,0.639,35.61,42.86,32.59,6.66,6.222,332.4,15.16,12.71,319.4476,15.13,0.07866906,0.1152964,0.1212248
"2018-07-13 19:05:00",75806,"CKVY",13.3,85.5,85.8,86.1,85.5,17.45,18.31,14.85,0.729,35.92,37.81,32.69,6.071,6.203,321.5,15.02,9.64,305.0036,15.13,0.07866906,0.1152964,0.1212248
"2018-07-13 19:10:00",75807,"CKVY",13.26,85.4,85.7,86,85.3,18.51,18.51,14.78,0.771,34.96,37.84,32.47,6.554,6.421,327.6,16.72,10.74,289.9507,15.13,0.07866906,0.1152964,0.1212248
"2018-07-13 19:15:00",75808,"CKVY",13.22,84.5,84.6,85.5,84.1,16.53,20.29,16.53,0.668,37.98,39.75,34.23,6.088,6.315,316.9,13.84,9.64,275.131,15.13,0.06938252,0.1050849,0.08311172
"2018-07-13 19:20:00",75809,"CKVY",13.23,85,84.9,85.1,84.4,16.97,19.5,15.33,0.697,35.23,38.82,32.74,6.189,6.135,324.2,13.1,10.74,260.8808,15.12,0.06938252,0.1050849,0.08311172
"2018-07-13 19:25:00",75810,"CKVY",13.22,83.7,84.7,85.1,83.7,20.12,20.6,15.53,0.794,36.43,39.31,32.98,5.811,5.899,319.3,13.16,8.99,246.8297,15.12,0.06938252,0.1050849,0.08311172
"2018-07-13 19:30:00",75811,"CKVY",13.16,83,83.1,83.8,82.8,18.58,22.72,18.55,0.716,39.72,41.17,35.97,5.313,5.625,315.3,11.19,9.21,232.6298,15.12,0.05803741,0.09034234,0.0485254
"2018-07-13 19:35:00",75812,"CKVY",13.06,82.9,83.3,83.6,82.8,21.63,21.63,18.07,0.83,37.54,39.74,35.47,5.179,5.214,317.9,10.37,8.11,218.4692,15.12,0.05803741,0.09034234,0.0485254
"2018-07-13 19:40:00",75813,"CKVY",13.05,83.6,83.2,83.6,82.7,18.96,21.63,17.66,0.744,36.65,39.79,34.94,5.257,5.301,323.2,12.03,8.99,204.5079,15.12,0.05803741,0.09034234,0.0485254
"2018-07-13 19:45:00",75814,"CKVY",13.02,82.7,83,83.6,82.7,19.67,20.87,18.75,0.751,37.65,38.89,36.15,5.323,5.32,320.3,11.68,7.453,190.6896,15.12,0.04593454,0.07430419,0.02288618
"2018-07-13 19:50:00",75815,"CKVY",13,82.6,82.8,83,82.5,19.23,20.29,18.44,0.732,36.84,37.96,35.58,5.045,5.178,322.6,11.33,6.795,176.7796,15.12,0.04593454,0.07430419,0.02288618
"2018-07-13 19:55:00",75816,"CKVY",12.99,83.1,82.9,83.2,82.5,18.55,20.39,17.25,0.716,35.59,38.08,34.05,4.752,4.845,326.5,10.06,6.795,163.1039,15.12,0.04593454,0.07430419,0.02288618
"2018-07-13 20:00:00",75817,"CKVY",12.98,82.3,82.7,83.2,82.3,19.71,20.26,18.03,0.743,36.22,37.71,35.07,4.578,4.674,324.1,9.39,5.918,149.5942,15.12,0.03584796,0.06199346,0.009690968
"2018-07-13 20:05:00",75818,"CKVY",12.96,82.6,82.4,82.6,82.3,18.58,20.33,18.03,0.706,36.38,37.85,34.76,4.052,4.28,329.3,11.78,5.042,136.4688,15.12,0.03584796,0.06199346,0.009690968
"2018-07-13 20:10:00",75819,"CKVY",12.94,82.2,82.3,82.5,82.1,20.74,22,18.2,0.779,37.56,39.62,35,3.009,3.562,344.8,17.05,3.288,123.3561,15.12,0.03584796,0.06199346,0.009690968
"2018-07-13 20:15:00",75820,"CKVY",12.94,81.2,81.8,82.4,81.2,22.51,22.99,19.71,0.819,38.82,40.34,36.71,2.241,2.576,330.3,16.41,3.288,110.5798,15.12,0.01796373,0.02768538,0.002608771
"2018-07-13 20:20:00",75821,"CKVY",12.93,79.98,80.5,81.3,79.79,23.54,24.05,22.45,0.822,39.66,40.44,38.77,2.081,2.176,325.5,6.81,3.726,97.99304,15.12,0.01796373,0.02768538,0.002608771
"2018-07-13 20:25:00",75822,"CKVY",12.93,78.75,79.33,79.92,78.62,26.21,26.21,23.06,0.879,39.84,41.23,38.72,2.387,2.217,318.6,8.68,3.726,85.6234,15.11,0.01796373,0.02768538,0.002608771
"2018-07-13 20:30:00",75823,"CKVY",12.93,75.54,76.82,78.75,75.48,38.32,38.39,26.21,1.156,45.78,48.5,41.18,2.262,2.399,298,10.52,2.63,73.43348,15.11,0.007614351,0.01276173,1.640716E-05
"2018-07-13 20:35:00",75824,"CKVY",12.92,75.91,75.12,75.91,74.5,30.25,38.67,28.81,0.924,44.77,48.51,40.95,1.63,1.964,294,12.5,2.63,61.67848,15.11,0.007614351,0.01276173,1.640716E-05
"2018-07-13 20:40:00",75825,"CKVY",12.91,76.35,76.27,76.53,75.91,28.98,31.07,28.81,0.898,42.43,43.53,41.57,1.316,1.457,344.1,17.41,2.63,49.69478,15.11,0.007614351,0.01276173,1.640716E-05
"2018-07-13 20:45:00",75826,"CKVY",12.91,77.02,76.79,77.21,76.28,27.96,29.08,25.73,0.886,40.59,41.97,39.06,1.377,1.284,326.6,19.04,2.411,34.70371,15.11,-0.0001682686,0.001053236,2.5E-07
"2018-07-13 20:50:00",75827,"CKVY",12.91,74.81,75.33,77.02,74.68,31.62,32.85,27.89,0.931,42.95,43.97,41.31,1.869,1.608,16.9,10.86,2.85,21.43842,15.11,-0.0001682686,0.001053236,2.5E-07
"2018-07-13 20:55:00",75828,"CKVY",12.9,73.53,74.46,75.06,73.47,32.38,33.36,30.97,0.913,42.68,44.2,41.7,2.053,1.928,4.306,5.594,3.288,11.74243,15.1,-0.0001682686,0.001053236,2.5E-07
"2018-07-13 21:00:00",75829,"CKVY",12.9,73.48,73.74,74.4,72.99,31.63,35.05,29.74,0.891,42.48,44.77,39.75,2.414,2.255,358,14.92,3.288,8.165918,15.1,-0.000329705,0.0009866568,2.5E-07
"2018-07-13 21:05:00",75830,"CKVY",12.9,73.86,73.94,74.29,73.36,29.92,32.17,28.82,0.853,40.71,42.55,39.75,2.478,2.484,334,8.82,3.288,5.7413,15.1,-0.000329705,0.0009866568,2.5E-07
"2018-07-13 21:10:00",75831,"CKVY",12.88,74.35,74.08,74.54,73.61,28.48,30.67,28,0.826,40.04,41.25,39.12,2.771,2.638,321.4,16.15,3.726,3.637116,15.1,-0.000329705,0.0009866568,2.5E-07
"2018-07-13 21:15:00",75832,"CKVY",12.89,71.89,73.67,74.41,71.89,33.68,33.68,28.48,0.899,40.27,41.88,39.27,2.793,2.799,323.8,16.74,3.507,2.048352,15.1,0.002737255,0.005684949,2.5E-07
"2018-07-13 21:20:00",75833,"CKVY",12.89,69.92,71.26,72.01,69.92,38.95,38.95,33.3,0.972,42.28,43.87,41.32,2.616,2.7,332.8,22.35,2.63,1.100582,15.1,0.002737255,0.005684949,2.5E-07
"2018-07-13 21:25:00",75834,"CKVY",12.89,69.67,69.08,69.92,68.56,37.28,39.29,37.28,0.923,42.61,43.93,42.06,2.596,2.634,13.06,11.62,4.165,0.5554569,15.1,0.002737255,0.005684949,2.5E-07
"2018-07-13 21:30:00",75835,"CKVY",12.89,67.76,69.37,70.47,67.7,39.12,41.69,35.05,0.907,42.63,44.46,41.2,2.311,2.432,22.66,28.5,3.288,0.2825381,15.1,0.001467275,0.003581002,2.5E-07
"2018-07-13 21:35:00",75836,"CKVY",12.88,69.24,69.03,69.55,67.82,34.4,39.43,34.37,0.839,40.78,42.43,39.94,2.126,2.249,358.4,14.4,2.85,0.1489307,15.1,0.001467275,0.003581002,2.5E-07
"2018-07-13 21:40:00",75837,"CKVY",12.88,67.9,68.73,69.3,67.9,37.01,37.01,34.37,0.862,40.25,40.92,39.76,1.35,1.758,13.87,44.47,1.754,0.0847454,15.09,0.001467275,0.003581002,2.5E-07
"2018-07-13 21:45:00",75838,"CKVY",12.89,62.8,66.13,67.96,62.8,51.12,51.12,37.01,0.997,43.31,44.73,40.63,1.331,1.291,191.3,41.95,3.726,0.02850317,15.09,-0.002214752,-0.002037049,2.5E-07
"2018-07-13 21:50:00",75839,"CKVY",12.88,61.08,61.49,62.8,61.07,51.33,53.14,50.91,0.942,43.62,44.64,42.99,1.874,1.527,253,14.49,4.165,0.0004614799,15.09,-0.002214752,-0.002037049,2.5E-07
"2018-07-13 21:55:00",75840,"CKVY",12.88,62.43,61.93,62.5,61.02,50.23,51.6,49.79,0.967,43.51,44.08,42.86,2.868,2.325,288.9,8.32,4.384,0,15.09,-0.002214752,-0.002037049,2.5E-07
"2018-07-13 22:00:00",75841,"CKVY",12.86,63.54,63.62,64.59,62.31,48.21,50.71,43.49,0.965,42.85,44.01,41.52,3.319,3.175,293.9,15.04,4.603,0,15.09,-0.001000318,-0.0003605896,2.5E-07
"2018-07-13 22:05:00",75842,"CKVY",12.87,62.93,63.54,64.22,62.93,50.4,50.4,44.75,0.987,42.97,44.26,41.97,3.245,3.311,326.4,49.8,3.726,0,15.09,-0.001000318,-0.0003605896,2.5E-07
"2018-07-13 22:10:00",75843,"CKVY",12.87,61.69,61.43,62.8,61.14,53.07,53.31,50.47,0.995,43.44,44.52,42.82,2.43,2.824,184.8,31.04,3.288,0,15.09,-0.001000318,-0.0003605896,2.5E-07
"2018-07-13 22:15:00",75844,"CKVY",12.87,62.57,61.62,62.57,60.4,46.2,54.44,46.13,0.894,42.96,44.43,41.51,1.995,2.19,182.6,63.5,5.261,0,15.09,0.0003145354,0.00155276,2.5E-07
"2018-07-13 22:20:00",75845,"CKVY",12.87,60.98,62.05,63.31,60.98,54.59,54.59,45.03,0.998,43.14,44.8,41.5,1.499,1.773,87.9,54.6,3.288,0,15.09,0.0003145354,0.00155276,2.5E-07
"2018-07-13 22:25:00",75846,"CKVY",12.87,61.11,60.84,61.3,60.43,54.6,56,51.62,1.003,44.1,45.32,43.19,1.181,1.367,110.9,73.18,1.315,0,15.09,0.0003145354,0.00155276,2.5E-07
"2018-07-13 22:30:00",75847,"CKVY",12.87,62.96,61.87,62.96,60.86,48.64,54.8,48.3,0.954,43.77,44.82,42.97,0.908,1.029,319.3,21.55,1.973,0,15.09,-0.004324097,-0.005574455,2.5E-07
"2018-07-13 22:35:00",75848,"CKVY",12.86,62.96,62.4,63.09,61.79,47.41,50.83,47.1,0.93,43.18,43.79,42.28,0.918,0.937,336.7,11.24,3.069,0,15.09,-0.004324097,-0.005574455,2.5E-07
"2018-07-13 22:40:00",75849,"CKVY",12.86,59.2,61.62,63.21,59.14,57.37,57.37,46.45,0.985,43.98,45.32,42.18,1.137,0.977,281.1,45.21,2.85,0,15.09,-0.004324097,-0.005574455,2.5E-07
"2018-07-13 22:45:00",75850,"CKVY",12.86,57.11,57.41,59.2,56.49,60.73,61.65,57.41,0.967,43.94,44.64,43.32,1.243,1.142,180,56.25,2.63,0,15.09,-0.00570385,-0.007920912,2.5E-07
"2018-07-13 22:50:00",75851,"CKVY",12.86,58.09,58.11,58.52,57.17,59.22,60.7,58.09,0.977,43.99,44.69,43.59,1.441,1.294,233.8,28.94,3.726,0,15.09,-0.00570385,-0.007920912,2.5E-07
"2018-07-13 22:55:00",75852,"CKVY",12.86,59.39,58.88,59.45,58.15,56.24,59.19,55.87,0.972,43.87,44.4,43.42,1.853,1.72,299.2,15.11,3.726,0,15.09,-0.00570385,-0.007920912,2.5E-07
"2018-07-13 23:00:00",75853,"CKVY",12.85,57.91,58.59,59.63,57.78,60.01,60.22,56.24,0.983,44.3,44.58,43.79,1.927,1.956,0.273,27.34,2.85,0,15.09,-0.003742738,-0.004668318,2.5E-07
"2018-07-13 23:05:00",75854,"CKVY",12.86,56.32,57.1,58.03,56.2,63.35,65.4,59.94,0.98,44.58,45.06,44.04,1.79,1.775,294.1,39.34,3.507,0,15.09,-0.003742738,-0.004668318,2.5E-07
"2018-07-13 23:10:00",75855,"CKVY",12.85,57.94,57.48,58.12,56.26,59.48,63.31,58.25,0.976,43.6,44.1,43.29,1.569,1.756,313.1,10.58,3.288,0,15.09,-0.003742738,-0.004668318,2.5E-07
"2018-07-13 23:15:00",75856,"CKVY",12.83,57.14,57.46,57.94,57.01,61.88,62.7,59.48,0.986,44,44.74,43.67,1.114,1.302,294.8,36.59,1.315,0,15.09,-0.003992613,-0.005082932,2.5E-07
"2018-07-13 23:20:00",75857,"CKVY",12.85,56.21,56.2,57.08,55.6,66.34,67.16,61.85,1.023,44.74,45.29,43.51,0.868,1.033,263.4,33,2.192,0,15.09,-0.003992613,-0.005082932,2.5E-07
"2018-07-13 23:25:00",75858,"CKVY",12.85,55.23,55.61,56.21,55.17,68.73,68.73,65.72,1.022,44.86,45.27,44.17,0.95,0.79,313.7,19.15,2.411,0,15.09,-0.003992613,-0.005082932,2.5E-07
"2018-07-13 23:30:00",75859,"CKVY",12.84,55.6,55.59,55.91,55.17,67.98,69.01,65.58,1.025,45.19,45.59,44.22,1.244,1.148,308.4,10.98,1.973,0,15.09,-0.005889643,-0.008322864,2.5E-07
"2018-07-13 23:35:00",75860,"CKVY",12.84,54.43,55.24,55.66,54.36,70.34,70.34,67.77,1.016,45.04,45.32,44.48,1.13,1.17,313.2,75.58,1.973,0,15.09,-0.005889643,-0.008322864,2.5E-07
"2018-07-13 23:40:00",75861,"CKVY",12.83,53.25,53.81,54.49,53.25,80.9,82.4,70.45,1.12,47.03,48.41,45,0.908,1.073,127.2,13.7,1.754,0,15.09,-0.005889643,-0.008322864,2.5E-07
"2018-07-13 23:45:00",75862,"CKVY",12.83,54.3,53.8,54.36,53.19,69.73,80.8,69.73,1.003,46.03,47.53,44.64,0.553,0.71,82.4,15.64,0.877,0,15.09,-0.00599027,-0.008525774,2.5E-07
"2018-07-13 23:50:00",75863,"CKVY",12.83,55.23,55.09,55.48,54.3,66.82,69.8,66.3,0.994,44.77,45.37,44.05,0.54,0.603,208.9,32.64,1.315,0,15.09,-0.00599027,-0.008525774,2.5E-07
"2018-07-13 23:55:00",75864,"CKVY",12.83,53.75,54.82,55.35,53.75,71.96,71.96,65.1,1.014,44.56,45.15,43.5,0.391,0.37,187.3,26.85,1.754,0,15.09,-0.00599027,-0.008525774,2.5E-07
"2018-07-14 00:00:00",75865,"CKVY",12.83,53.52,53.53,53.81,53.32,72.65,73.19,71.96,1.015,44.97,45.24,44.69,0.819,0.593,205.6,17.84,1.754,0,15.09,-0.007190683,-0.01077119,2.5E-07
"2018-07-14 00:05:00",75866,"CKVY",12.8,53.84,53.08,53.84,52.6,66.46,74.17,66.46,0.94,44.43,45.17,42.83,1.121,0.949,231.7,36.2,2.63,0,15.09,-0.007190683,-0.01077119,2.5E-07
"2018-07-14 00:10:00",75867,"CKVY",12.82,55.14,55.36,56.24,53.71,66.15,66.35,60.87,0.981,43.16,44.11,42.42,1.533,1.401,272.1,39,2.85,0,15.09,-0.007190683,-0.01077119,2.5E-07
"2018-07-14 00:15:00",75868,"CKVY",12.82,52.11,53.41,55.2,52.05,74.1,74.17,66.22,0.983,44.16,44.29,44,1.737,1.634,221.8,9.29,2.411,0,15.09,-0.005001144,-0.006778559,2.5E-07
"2018-07-14 00:20:00",75869,"CKVY",12.82,52.3,52.01,52.36,51.74,72.53,74.52,72.46,0.969,43.91,44.31,43.64,1.833,1.798,250.7,8.87,2.192,0,15.09,-0.005001144,-0.006778559,2.5E-07
"2018-07-14 00:25:00",75870,"CKVY",12.82,51.8,52.01,52.36,51.68,74.38,74.38,72.39,0.976,43.75,43.94,43.52,1.652,1.749,236.5,9.83,2.411,0,15.09,-0.005001144,-0.006778559,2.5E-07
"2018-07-14 00:30:00",75871,"CKVY",12.81,51.68,51.78,51.99,51.56,74.79,74.93,73.52,0.977,43.86,44.13,43.61,1.576,1.597,244.9,5.673,2.63,0,15.09,-0.004356573,-0.005691743,2.5E-07
"2018-07-14 00:35:00",75872,"CKVY",12.81,51.31,51.29,51.68,51.06,75.37,75.65,74.62,0.971,43.77,43.91,43.57,1.321,1.496,248.9,25.28,2.411,0,15.09,-0.004356573,-0.005691743,2.5E-07
"2018-07-14 00:40:00",75873,"CKVY",12.81,52.79,51.88,52.79,51.19,71.26,75.75,70.33,0.97,43.51,44.01,42.96,1.445,1.295,249.1,24.68,3.069,0,15.09,-0.004356573,-0.005691743,2.5E-07
"2018-07-14 00:45:00",75874,"CKVY",12.8,51.8,52.23,52.79,51.62,76.3,76.4,71.23,1.001,44,44.67,43.62,1.215,1.358,227.2,14.68,2.192,0,15.09,-0.005018706,-0.006810762,2.5E-07
"2018-07-14 00:50:00",75875,"CKVY",12.8,51.19,51.39,51.8,51.06,77.05,77.12,76.06,0.988,44.23,44.59,43.92,0.993,1.034,229.2,19.32,1.315,0,15.09,-0.005018706,-0.006810762,2.5E-07
"2018-07-14 00:55:00",75876,"CKVY",12.8,51.56,51.34,51.56,51.07,72.94,77.16,72.94,0.949,43.7,44.3,43.18,1.127,1.094,218.9,4.351,2.85,0,15.09,-0.005018706,-0.006810762,2.5E-07
"2018-07-14 01:00:00",75877,"CKVY",12.8,52.55,52.12,52.55,51.56,67.67,72.98,67.67,0.913,42.79,43.27,42.1,1.716,1.401,222,4.688,3.288,0,15.09,-0.005453359,-0.007573453,2.5E-07
"2018-07-14 01:05:00",75878,"CKVY",12.79,54.53,53.12,54.53,52.49,61.57,67.67,61.57,0.893,41.95,42.25,41.55,2.37,2.061,231,16.08,3.069,0,15.09,-0.005453359,-0.007573453,2.5E-07
"2018-07-14 01:10:00",75879,"CKVY",12.79,52.68,54.22,55.4,52.68,68.15,68.22,59.99,0.924,42.25,42.84,41.46,2.122,2.367,264.6,18.06,3.069,0,15.09,-0.005453359,-0.007573453,2.5E-07
"2018-07-14 01:15:00",75880,"CKVY",12.79,52.13,52.39,52.81,52.13,68.09,68.39,66.1,0.904,41.88,42.67,41.47,1.229,1.699,227.2,26.77,1.096,0,15.1,-0.003159341,-0.003780807,2.5E-07
"2018-07-14 01:20:00",75881,"CKVY",12.79,52.14,52.01,52.25,51.83,67.71,68.26,67.47,0.899,41.71,42.09,41.44,0.547,0.88,209.3,4.119,0.658,0,15.1,-0.003159341,-0.003780807,2.5E-07
"2018-07-14 01:25:00",75882,"CKVY",12.78,51.46,51.7,52.26,51.4,70.29,70.36,67.71,0.911,42.12,42.38,41.75,0.117,0.25,125.6,34.41,0.658,0,15.1,-0.003159341,-0.003780807,2.5E-07
"2018-07-14 01:30:00",75883,"CKVY",12.78,51.53,51.66,51.83,51.34,70.91,71.08,69.57,0.921,42.29,42.65,41.86,0.058,0.074,146,37.1,0,0,15.1,-0.007395044,-0.01121771,2.5E-07
"2018-07-14 01:35:00",75884,"CKVY",12.77,52.82,52.01,52.82,51.53,67.03,71.04,67,0.913,42.33,42.59,42.04,0.15,0.088,66.24,59.35,1.534,0,15.1,-0.007395044,-0.01121771,2.5E-07
"2018-07-14 01:40:00",75885,"CKVY",12.78,53.75,53.23,53.81,52.82,63.23,67.03,62.92,0.891,41.41,42.31,41.02,0.35,0.178,284.6,66.5,2.85,0,15.1,-0.007395044,-0.01121771,2.5E-07
"2018-07-14 01:45:00",75886,"CKVY",12.77,52.7,53.58,53.93,52.7,65.9,65.9,62.88,0.894,41.56,41.76,41.34,0.81,0.604,229.1,18.79,3.069,0,15.1,-0.007893699,-0.01214793,2.5E-07
"2018-07-14 01:50:00",75887,"CKVY",12.76,49.98,50.97,52.76,49.92,75.74,75.78,65.94,0.929,42.43,42.91,41.72,1.284,1.03,212.8,22.92,3.288,0,15.1,-0.007893699,-0.01214793,2.5E-07
"2018-07-14 01:55:00",75888,"CKVY",12.77,49.55,49.67,50.11,49.37,78.31,79.55,75.81,0.945,43.23,43.49,42.71,2.01,1.698,175.6,7.196,3.726,0,15.1,-0.007893699,-0.01214793,2.5E-07
"2018-07-14 02:00:00",75889,"CKVY",12.76,50.48,50.31,51.28,49.49,76.32,78.31,73.41,0.953,42.97,43.44,42.44,2.844,2.407,150.5,14.52,5.042,0,15.1,-0.004405772,-0.005774444,2.5E-07
"2018-07-14 02:05:00",75890,"CKVY",12.75,51.16,50.73,51.22,50.23,74.03,77.08,73.99,0.948,43.42,43.97,43.02,3.615,3.273,133.8,12.93,5.48,0,15.1,-0.004405772,-0.005774444,2.5E-07
"2018-07-14 02:10:00",75891,"CKVY",12.75,52.27,52.23,52.95,51.1,78.52,78.52,70.91,1.048,44.21,45.88,43.09,4.119,3.935,137.4,9.53,6.795,0,15.1,-0.004405772,-0.005774444,2.5E-07
"2018-07-14 02:15:00",75892,"CKVY",12.74,50.79,51.55,52.33,50.79,86.8,86.8,78.66,1.097,46.58,47.14,45.8,4.217,4.154,154.3,5.649,5.48,0,15.1,-0.001691222,-0.001653055,2.5E-07
"2018-07-14 02:20:00",75893,"CKVY",12.74,50.36,50.43,50.85,50.17,87.8,89.4,86.8,1.092,47.14,47.56,46.71,4.025,4.131,149.2,7.956,4.603,0,15.1,-0.001691222,-0.001653055,2.5E-07
"2018-07-14 02:25:00",75894,"CKVY",12.74,50.36,50.31,50.48,50.11,86.7,87.9,86.7,1.078,46.74,47.05,46.48,3.733,3.791,135.7,8.28,4.603,0,15.1,-0.001691222,-0.001653055,2.5E-07
"2018-07-14 02:30:00",75895,"CKVY",12.74,51.6,50.78,51.6,50.23,78.04,86.7,78.04,1.016,45.95,46.55,44.92,3.817,3.779,129.6,5.151,5.48,0,15.1,-0.002783719,-0.003187886,2.5E-07
"2018-07-14 02:35:00",75896,"CKVY",12.74,52.09,51.96,52.21,51.53,76.23,78.04,75.17,1.011,44.69,45,44.43,4.083,3.978,133.2,3.593,5.48,0,15.1,-0.002783719,-0.003187886,2.5E-07
"2018-07-14 02:40:00",75897,"CKVY",12.73,51.29,51.65,52.09,51.29,77.71,77.71,76.2,1,44.71,45.06,44.33,4.114,4.124,139,5.142,4.603,0,15.1,-0.002783719,-0.003187886,2.5E-07
"2018-07-14 02:45:00",75898,"CKVY",12.73,50.37,50.71,51.35,50.31,83.1,83.1,77.71,1.033,44.96,45.44,44.54,3.719,3.942,141.9,4.638,3.726,0,15.11,-0.001477784,-0.001362255,2.5E-07
"2018-07-14 02:50:00",75899,"CKVY",12.73,49.14,50.04,50.55,49.14,86.6,86.6,82.7,1.028,45.4,45.62,45.22,3.309,3.473,149.5,6.172,3.507,0,15.11,-0.001477784,-0.001362255,2.5E-07
"2018-07-14 02:55:00",75900,"CKVY",12.73,50.12,49.17,50.12,48.64,79.35,88.1,79.35,0.978,44.89,45.54,43.94,3.194,3.257,179.3,8.25,3.726,0,15.11,-0.001477784,-0.001362255,2.5E-07
"2018-07-14 03:00:00",75901,"CKVY",12.73,49.51,49.81,50.25,49.44,80.9,81.7,78.6,0.974,43.93,44.27,43.69,3.33,3.229,171,4.921,4.384,0,15.11,-0.002862033,-0.003320474,2.5E-07
"2018-07-14 03:05:00",75902,"CKVY",12.72,49.57,49.37,49.63,49.07,80.3,81.9,80.2,0.97,43.82,44.05,43.62,3.524,3.402,174,5.125,4.822,0,15.11,-0.002862033,-0.003320474,2.5E-07
"2018-07-14 03:10:00",75903,"CKVY",12.72,49.94,49.69,50.06,49.38,76.27,80.4,76.27,0.934,43.22,43.86,42.71,4.164,3.825,172.8,5.207,6.795,0,15.11,-0.002862033,-0.003320474,2.5E-07
"2018-07-14 03:15:00",75904,"CKVY",12.72,50.19,50.3,50.49,49.88,75.86,76.2,74.28,0.937,42.72,43.11,42.3,4.502,4.364,152.9,9.36,5.918,0,15.11,-0.001678123,-0.001646741,2.5E-07
"2018-07-14 03:20:00",75905,"CKVY",12.71,48.89,49.38,50.25,48.83,81,81.1,75.82,0.954,43.13,43.48,42.82,4.571,4.57,156.5,7.386,4.603,0,15.11,-0.001678123,-0.001646741,2.5E-07
"2018-07-14 03:25:00",75906,"CKVY",12.71,49.38,48.95,49.38,48.77,76.61,81,76.58,0.919,42.72,43.33,42.3,4.355,4.484,150,5.084,5.699,0,15.11,-0.001678123,-0.001646741,2.5E-07
"2018-07-14 03:30:00",75907,"CKVY",12.7,50,49.9,50.19,49.38,74.97,76.51,73.66,0.92,42.16,42.4,41.9,4.046,4.203,150.1,6.414,5.261,0,15.11,-0.001026913,-0.0007720073,2.5E-07
"2018-07-14 03:35:00",75908,"CKVY",12.71,51.98,51.09,52.35,49.82,66.87,75.17,65.09,0.883,41.55,42.45,40.65,4.504,4.238,146.5,10.56,8.33,0,15.11,-0.001026913,-0.0007720073,2.5E-07
"2018-07-14 03:40:00",75909,"CKVY",12.71,52.85,52.25,53.03,51.92,65.58,67.49,63.04,0.894,41.26,41.75,40.49,4.538,4.56,114,21.43,8.77,0,15.11,-0.001026913,-0.0007720073,2.5E-07
"2018-07-14 03:45:00",75910,"CKVY",12.7,53.59,52.74,53.59,51.8,61.08,68.73,60.67,0.856,40.96,42.22,40.18,5.127,4.734,132.5,19.46,9.21,0,15.11,0.0008106219,0.001767414,2.5E-07
"2018-07-14 03:50:00",75911,"CKVY",12.7,52.73,53.47,54.21,52.67,63.9,63.93,59.16,0.867,40.63,41.33,40.04,5.347,5.294,143.4,18.94,9.64,0,15.11,0.0008106219,0.001767414,2.5E-07
"2018-07-14 03:55:00",75912,"CKVY",12.69,54.33,53.41,54.58,52.48,58.44,64.07,57.45,0.841,40.29,40.93,39.6,6.095,5.683,131.3,13.8,10.08,0,15.11,0.0008106219,0.001767414,2.5E-07
"2018-07-14 04:00:00",75913,"CKVY",12.7,53.84,54.13,54.46,53.72,59.92,60.57,57.42,0.847,40.1,40.55,39.48,6.254,6.401,137.2,13.37,10.96,0,15.12,0.003583407,0.005327219,2.5E-07
"2018-07-14 04:05:00",75914,"CKVY",12.7,51.93,53.21,53.84,51.87,64.96,65.03,59.58,0.856,40.57,41.18,39.96,5.512,5.892,170.2,20.5,5.699,0,15.12,0.003583407,0.005327219,2.5E-07
"2018-07-14 04:10:00",75915,"CKVY",12.69,49.83,51.06,51.99,49.83,74.98,74.98,64.96,0.914,41.18,42.26,40.48,4.65,5.088,175.2,15.75,5.918,0,15.12,0.003583407,0.005327219,2.5E-07
"2018-07-14 04:15:00",75916,"CKVY",12.69,48.41,48.89,49.89,48.35,80.5,80.8,74.98,0.931,42.59,42.93,42.18,3.171,3.831,122.9,30.09,3.507,0,15.12,0.0008266316,0.001718369,2.5E-07
"2018-07-14 04:20:00",75917,"CKVY",12.68,47.92,48.25,48.6,47.85,79.33,80.6,78.89,0.901,42.31,42.79,41.71,2.221,2.641,50.61,41.88,2.63,0,15.12,0.0008266316,0.001718369,2.5E-07
"2018-07-14 04:25:00",75918,"CKVY",12.69,46.19,47.01,47.98,46.13,84,84,79.16,0.894,41.6,41.92,41.42,1.786,2.016,322.3,13.15,3.946,0,15.12,0.0008266316,0.001718369,2.5E-07
"2018-07-14 04:30:00",75919,"CKVY",12.69,46.31,46.14,46.31,46,83.3,84.4,83.3,0.89,41.61,41.75,41.44,1.952,1.806,295.9,10.09,2.63,0,15.11,-0.003997309,-0.005086481,2.5E-07
"2018-07-14 04:35:00",75920,"CKVY",12.67,46.8,46.47,46.8,46.19,81.8,83.3,81.8,0.891,41.47,41.6,41.34,2.037,2.033,315.9,15,2.192,0,15.11,-0.003997309,-0.005086481,2.5E-07
"2018-07-14 04:40:00",75921,"CKVY",12.68,46.93,46.89,47.05,46.74,81,81.8,80.5,0.886,41.41,41.66,41.2,1.496,1.738,290.6,18.64,2.192,0,15.11,-0.003997309,-0.005086481,2.5E-07
"2018-07-14 04:45:00",75922,"CKVY",12.68,47.05,46.97,47.18,46.74,80.4,81.1,80.1,0.883,41.3,41.52,41.11,1.514,1.506,264.8,5.551,2.85,0,15.11,-0.004516939,-0.00595039,3.983523E-05
"2018-07-14 04:50:00",75923,"CKVY",12.67,47.79,47.51,47.92,46.99,79.03,80.5,78.27,0.893,41.42,41.72,41.27,1.761,1.58,259.1,15.07,2.85,0,15.11,-0.004516939,-0.00595039,3.983523E-05
"2018-07-14 04:55:00",75924,"CKVY",12.67,46.93,47.23,47.92,46.68,80.5,80.7,78.34,0.88,41.3,41.79,40.8,1.643,1.735,95.6,62.18,2.192,0,15.11,-0.004516939,-0.00595039,3.983523E-05
"2018-07-14 05:00:00",75925,"CKVY",12.67,47.24,47.06,47.3,46.81,79.92,80.5,79.47,0.884,41.27,41.54,41.06,1.139,1.363,102.2,29.32,1.534,0,15.11,-0.004758718,-0.006370494,0.002852672
"2018-07-14 05:05:00",75926,"CKVY",12.67,47.79,47.57,47.79,47.18,78.85,79.92,78.79,0.891,41.48,41.59,41.29,0.541,0.889,118.1,31.54,0.658,0,15.11,-0.004758718,-0.006370494,0.002852672
"2018-07-14 05:10:00",75927,"CKVY",12.67,47.92,47.88,48.04,47.67,80.3,80.6,78.65,0.912,41.96,42.37,41.39,0.47,0.462,210.2,19.8,1.754,0,15.11,-0.004758718,-0.006370494,0.002852672
"2018-07-14 05:15:00",75928,"CKVY",12.67,47.61,47.77,47.98,47.55,81.6,82.2,80.3,0.916,42.36,42.59,42.07,0.566,0.498,211.9,21.05,2.411,0,15.11,0.0009289531,0.001517058,0.01016895
"2018-07-14 05:20:00",75929,"CKVY",12.66,46.99,47.3,47.73,46.93,77.38,81.6,77.31,0.848,41.34,42.41,40.22,1.301,0.92,213.2,10.95,3.288,0,15.11,0.0009289531,0.001517058,0.01016895
"2018-07-14 05:25:00",75930,"CKVY",12.66,46.19,46.53,47.05,46.19,80.7,80.7,77.24,0.858,40.31,40.66,40.07,1.691,1.523,212.3,10.08,3.288,0,15.11,0.0009289531,0.001517058,0.01016895
"2018-07-14 05:30:00",75931,"CKVY",12.66,46.19,46.15,46.31,45.94,81.2,82,80.6,0.863,40.77,41.02,40.47,1.784,1.82,239.4,18.86,2.411,0,15.11,0.001834174,0.003116758,0.02382481
"2018-07-14 05:35:00",75932,"CKVY",12.66,45.57,45.8,46.19,45.45,81.8,81.9,81,0.849,40.45,40.74,40.2,1.752,1.736,284.5,7.542,3.069,0.002284763,15.11,0.001834174,0.003116758,0.02382481
"2018-07-14 05:40:00",75933,"CKVY",12.66,45.57,45.43,45.69,45.14,81.4,82.5,81.4,0.846,40.28,40.42,40.1,1.668,1.688,306.3,14.9,2.411,0.05406471,15.11,0.001834174,0.003116758,0.02382481
"2018-07-14 05:45:00",75934,"CKVY",12.66,45.82,45.89,46.06,45.57,81.4,81.5,80.9,0.853,40.47,40.6,40.22,1.935,1.783,298.3,9.28,2.63,0.1999759,15.11,0.00202697,0.003425829,0.0499535
"2018-07-14 05:50:00",75935,"CKVY",12.66,45.14,45.37,45.88,45.02,85.3,85.3,81.4,0.871,40.6,41.04,40.29,2.123,1.984,295.4,4.67,4.384,0.7675425,15.11,0.00202697,0.003425829,0.0499535
"2018-07-14 05:55:00",75936,"CKVY",12.66,46.44,45.71,46.5,45.14,81.7,85.3,81.7,0.877,41.1,41.33,40.91,2.758,2.461,306.9,12.48,4.384,2.26186,15.11,0.00202697,0.003425829,0.0499535
"2018-07-14 06:00:00",75937,"CKVY",12.65,48.41,47.59,48.66,46.37,74.84,81.7,74.16,0.865,40.82,41.2,40.41,3.252,2.948,309,7.776,4.603,3.991282,15.11,0.00333331,0.005335417,0.0844197
"2018-07-14 06:05:00",75938,"CKVY",12.65,49.77,49.06,49.77,48.41,68.98,74.84,68.87,0.839,40.27,40.97,39.84,3.269,3.375,323.7,29.41,4.822,5.169895,15.11,0.00333331,0.005335417,0.0844197
"2018-07-14 06:10:00",75939,"CKVY",12.65,49.15,49.59,49.77,49.15,70.93,70.97,68.74,0.843,39.98,40.28,39.81,2.992,3.158,332.2,12.7,3.946,6.43534,15.11,0.00333331,0.005335417,0.0844197
"2018-07-14 06:15:00",75940,"CKVY",12.66,48.1,48.49,49.28,47.98,73.64,73.92,71,0.842,40.19,40.49,39.87,2.623,2.84,310.2,11.21,3.507,8.056906,15.11,0.00659076,0.01059585,0.1230565
"2018-07-14 06:20:00",75941,"CKVY",12.66,47.31,47.94,48.17,47.24,77.52,77.52,73.27,0.86,40.2,40.75,39.82,2.602,2.535,308.8,10.23,4.165,11.09922,15.12,0.00659076,0.01059585,0.1230565
"2018-07-14 06:25:00",75942,"CKVY",12.66,46.81,46.93,47.43,46.69,79.31,79.55,77.45,0.864,40.74,40.93,40.53,2.414,2.487,335.9,22.85,3.507,14.72577,15.12,0.00659076,0.01059585,0.1230565
"2018-07-14 06:30:00",75943,"CKVY",12.68,47.18,47,47.24,46.69,77.04,79.34,76.97,0.851,40.51,40.76,40.26,1.87,2.218,1.81,1.106,2.411,18.65024,15.12,0.006073377,0.008659143,0.1639516
"2018-07-14 06:35:00",75944,"CKVY",12.68,46.63,46.91,47.3,46.57,82.7,82.7,77.01,0.894,41.21,41.72,40.31,1.066,1.5,272.3,26.46,0.877,25.17327,15.12,0.006073377,0.008659143,0.1639516
"2018-07-14 06:40:00",75945,"CKVY",12.69,46.39,46.35,46.69,46.14,83.7,84.4,82.7,0.896,41.73,41.95,41.54,0.886,0.9,290.4,4.467,2.85,35.08118,15.12,0.006073377,0.008659143,0.1639516
"2018-07-14 06:45:00",75946,"CKVY",12.7,47.07,46.68,47.07,46.39,81.5,84,81.5,0.896,41.78,41.98,41.59,1.602,1.177,293.4,5.731,3.507,46.5719,15.12,0.009021838,0.01047553,0.2060545
"2018-07-14 06:50:00",75947,"CKVY",12.72,47.68,47.37,47.68,47,82.5,83.2,81.4,0.929,42.31,42.78,41.66,2.308,1.987,270.1,5.237,3.069,62.63907,15.12,0.009021838,0.01047553,0.2060545
"2018-07-14 06:55:00",75948,"CKVY",12.73,48.55,48.05,48.55,47.56,79.66,82.5,79.52,0.926,42.53,42.78,42.16,2.182,2.346,234.3,13.03,2.192,77.85325,15.12,0.009021838,0.01047553,0.2060545
"2018-07-14 07:00:00",75949,"CKVY",12.74,49.35,48.9,49.48,48.43,78.77,80.5,78.63,0.943,42.91,43.28,42.37,1.68,1.898,193.7,20.48,2.63,94.82056,15.12,0.01455126,0.0170917,0.2489761
"2018-07-14 07:05:00",75950,"CKVY",12.75,49.17,49.45,49.85,48.98,79.97,80.3,78.35,0.951,43.33,44.03,42.93,1.792,1.684,205.2,21.19,4.165,105.015,15.13,0.01455126,0.0170917,0.2489761
"2018-07-14 07:10:00",75951,"CKVY",12.77,50.34,49.72,50.4,49.04,74.65,79.9,74.13,0.928,42.81,43.25,42.15,2.338,2.021,214.9,10.62,4.165,116.2108,15.13,0.01455126,0.0170917,0.2489761
"2018-07-14 07:15:00",75952,"CKVY",12.79,51.51,50.8,51.63,50.28,70.67,75.13,70.67,0.917,42.77,43.18,42.32,2.931,2.658,225.5,11.8,4.603,128.3663,15.13,0.01931596,0.02263631,0.2925895
"2018-07-14 07:20:00",75953,"CKVY",12.83,53.61,52.61,53.74,51.51,68.1,70.91,66.35,0.955,42.74,43.49,42.16,3.062,3.011,190.7,22.84,4.603,147.7488,15.13,0.01931596,0.02263631,0.2925895
"2018-07-14 07:25:00",75954,"CKVY",12.86,52.74,53.21,53.86,52.56,74.34,75.26,67.58,1.01,44.37,45.07,43.26,3.743,3.415,146.9,11.03,7.453,163.6314,15.13,0.01931596,0.02263631,0.2925895
"2018-07-14 07:30:00",75955,"CKVY",12.9,53.54,53.06,53.54,52.74,69.84,74.51,69.01,0.977,44.18,45.01,43.22,4.163,3.973,131.8,9.75,5.918,178.7393,15.14,0.02812915,0.03416465,0.3360023
"2018-07-14 07:35:00",75956,"CKVY",12.95,55.14,54.4,55.2,53.48,68.39,70.45,66.1,1.014,44.03,45,42.96,4.37,4.33,164.9,11.91,6.357,195.8731,15.14,0.02812915,0.03416465,0.3360023
"2018-07-14 07:40:00",75957,"CKVY",13.01,55.64,55.26,55.7,54.96,65.86,68.46,64.35,0.994,44.4,45.03,43.46,3.675,4.031,163.9,14.78,4.384,213.3079,15.14,0.02812915,0.03416465,0.3360023
"2018-07-14 07:45:00",75958,"CKVY",13.07,56.63,56.18,56.63,55.7,64.14,65.92,62.7,1.004,44.28,44.68,43.67,3.009,3.341,155,18.06,3.946,234.4571,15.14,0.03693359,0.04494807,0.3793357
"2018-07-14 07:50:00",75959,"CKVY",13.11,57.49,56.77,57.55,56.38,63.93,65.86,62.8,1.032,44.77,45.49,44.08,2.066,2.54,117.7,37.3,2.411,239.1996,15.14,0.03693359,0.04494807,0.3793357
"2018-07-14 07:55:00",75960,"CKVY",13.13,56.68,57.81,58.29,56.68,58.1,64,57.14,0.911,43.78,45.61,42.04,1.795,1.855,49.89,20.69,3.946,243.6532,15.15,0.03693359,0.04494807,0.3793357
"2018-07-14 08:00:00",75961,"CKVY",13.22,56.81,56.81,57.18,56.5,59.96,61.19,58.03,0.944,43,43.71,42,2.08,1.887,16.37,12.65,5.261,230.2889,15.15,0.03692621,0.04315412,0.4227703
"2018-07-14 08:05:00",75962,"CKVY",13.31,57.18,56.78,57.24,56.19,57.07,62.36,56.56,0.911,42.81,44.1,41.79,2.853,2.456,18.19,14.33,5.48,248.3718,15.15,0.03692621,0.04315412,0.4227703
"2018-07-14 08:10:00",75963,"CKVY",13.38,58.04,57.68,58.04,57.18,58.55,59.06,56.39,0.964,42.91,43.66,42,3.033,3.029,0.126,19.38,5.261,279.7758,15.15,0.03692621,0.04315412,0.4227703
"2018-07-14 08:15:00",75964,"CKVY",13.44,58.66,58.57,58.84,57.98,55.53,58.86,55.29,0.935,43.42,44.28,42.7,2.597,2.845,333.6,23.57,3.507,322.8842,15.15,0.0507849,0.05944863,0.465863
"2018-07-14 08:20:00",75965,"CKVY",13.49,59.64,59.44,59.89,58.66,53.44,57,52.68,0.932,43.16,44.29,42.47,1.941,2.221,312.1,60.44,2.411,348.7759,15.15,0.0507849,0.05944863,0.465863
"2018-07-14 08:25:00",75966,"CKVY",13.57,61.67,60.51,61.67,59.58,50.28,55.73,49.73,0.942,42.87,43.94,41.99,1.402,1.662,91.1,52.08,2.192,361.6209,15.15,0.0507849,0.05944863,0.465863
"2018-07-14 08:30:00",75967,"CKVY",13.36,61.61,62.18,62.6,61.54,47.46,51.41,45.89,0.887,42.35,43.85,40.95,1.111,1.191,175.8,55.18,2.63,374.3038,15.16,0.05546851,0.06319696,0.5075429
"2018-07-14 08:35:00",75968,"CKVY",13.5,61.05,61.19,61.67,60.92,52.09,52.95,47.53,0.955,42.96,43.85,41.39,1.223,1.188,190.6,15.9,2.63,324.8635,15.16,0.05546851,0.06319696,0.5075429
"2018-07-14 08:40:00",75969,"CKVY",13.35,60.48,60.76,61.23,60.36,54.21,54.31,50.1,0.974,42.86,43.96,42.3,1.64,1.415,195,20.94,3.507,296.6403,15.16,0.05546851,0.06319696,0.5075429
"2018-07-14 08:45:00",75970,"CKVY",13.67,61.47,60.58,61.59,60.11,55.82,56.2,52.29,1.039,44.16,45.66,42.66,2.185,1.951,163.8,11.51,4.822,238.6095,15.16,0.04578533,0.05242175,0.547267
"2018-07-14 08:50:00",75971,"CKVY",13.6,62.14,61.6,62.21,61.22,54.24,56.58,53.56,1.034,45.28,45.97,44.57,2.905,2.547,178.6,13.69,6.138,296.1404,15.16,0.04578533,0.05242175,0.547267
"2018-07-14 08:55:00",75972,"CKVY",13.48,62.64,62.59,62.88,62.08,56.09,58.29,54.31,1.088,46.84,47.78,45.43,3.401,3.167,176,14.3,5.261,346.0075,15.16,0.04578533,0.05242175,0.547267
"2018-07-14 09:00:00",75973,"CKVY",13.53,63.81,62.85,63.93,62.33,51.71,56.92,51.57,1.045,45.82,47.04,44.72,3.701,3.623,161.9,13.04,5.699,395.0698,15.16,0.06767712,0.07889615,0.5833191
"2018-07-14 09:05:00",75974,"CKVY",13.48,65.65,64.65,65.65,63.87,50.33,53.42,48.55,1.085,46.25,47.51,45.52,2.991,3.368,155.9,32.52,3.288,434.5731,15.16,0.06767712,0.07889615,0.5833191
"2018-07-14 09:10:00",75975,"CKVY",13.47,67.43,66.46,67.43,65.65,45.39,50.33,43.23,1.04,45.59,47.46,43.84,2.196,2.583,114,22.62,3.069,486.8633,15.16,0.06767712,0.07889615,0.5833191
"2018-07-14 09:15:00",75976,"CKVY",13.46,65.21,67.45,68.66,65.21,49.71,49.78,38.09,1.055,44.7,46.95,41.47,1.825,1.918,121.6,21.97,4.165,557.6852,15.16,0.08793654,0.1008817,0.6207819
"2018-07-14 09:20:00",75977,"CKVY",13.47,65.01,64.99,65.27,64.77,47.1,51.01,44.81,0.993,44.9,46.55,43.09,1.811,1.793,105.4,23.62,2.63,476.2936,15.16,0.08793654,0.1008817,0.6207819
"2018-07-14 09:25:00",75978,"CKVY",13.47,65.44,64.98,65.5,64.64,44.8,50.42,40.86,0.958,43.01,46.01,40.46,1.567,1.751,116.8,36.45,2.411,352.9365,15.16,0.08793654,0.1008817,0.6207819
"2018-07-14 09:30:00",75979,"CKVY",13.48,65.87,65.62,65.87,65.38,46.14,49.49,43.8,1.002,44.11,46.35,42.94,0.959,1.36,140.3,16.67,2.192,235.4615,15.16,0.04414302,0.05170943,0.6576046
"2018-07-14 09:35:00",75980,"CKVY",13.48,66.3,66.09,66.37,65.81,43.22,48.4,43.19,0.953,44.7,46.22,43.23,0.649,0.814,155.8,25.58,1.754,221.5736,15.16,0.04414302,0.05170943,0.6576046
"2018-07-14 09:40:00",75981,"CKVY",13.48,67.04,66.73,67.17,66.24,42.54,47.78,42.5,0.962,44.21,46.45,43.21,0.451,0.481,322.8,55.82,0.438,232.2123,15.16,0.04414302,0.05170943,0.6576046
"2018-07-14 09:45:00",75982,"CKVY",13.48,67.72,67.28,67.72,66.98,39.07,45.79,39.04,0.905,43.44,45.95,41.83,0.542,0.426,349,52.93,1.973,266.0638,15.16,0.05185409,0.05708093,0.6907164
"2018-07-14 09:50:00",75983,"CKVY",13.47,69.69,68.68,69.82,67.6,35.41,41.27,34.75,0.877,42.42,44.27,40.68,0.545,0.474,248,61.49,3.507,328.0152,15.16,0.05185409,0.05708093,0.6907164
"2018-07-14 09:55:00",75984,"CKVY",13.47,69.87,69.74,70.12,69.32,36.26,39.25,34.21,0.904,42,43.7,40.11,1.036,0.775,166.9,39.05,2.411,383.3049,15.16,0.05185409,0.05708093,0.6907164
"2018-07-14 10:00:00",75985,"CKVY",13.47,70.54,70.18,71.03,69.68,35.78,40.44,34.92,0.912,43.27,45.27,41.71,1.078,1.057,201.8,26.8,3.507,405.9997,15.16,0.07516636,0.08287723,0.7235622
"2018-07-14 10:05:00",75986,"CKVY",13.47,71.02,70.41,71.02,70.1,38.24,39.27,35.67,0.991,43.1,44.6,42.05,1.364,1.279,237.4,40.26,2.63,452.4591,15.16,0.07516636,0.08287723,0.7235622
"2018-07-14 10:10:00",75987,"CKVY",13.47,70.4,71.15,71.94,70.28,39.47,39.47,35.91,1.002,43.89,45.41,42.68,1.765,1.52,144.9,21.36,4.165,500.8436,15.16,0.07516636,0.08287723,0.7235622
"2018-07-14 10:15:00",75988,"CKVY",13.47,71.76,71.21,71.82,70.28,39.1,40.77,35.09,1.039,44.16,45.97,42.23,1.997,1.925,119.5,25.35,3.069,552.7061,15.16,0.1008904,0.1130985,0.7509313
"2018-07-14 10:20:00",75989,"CKVY",13.45,75.33,73.39,75.4,71.76,32.07,38.82,31.45,0.961,44.72,46.96,42.92,1.7,1.817,125.6,50.88,2.63,604.9673,15.17,0.1008904,0.1130985,0.7509313
"2018-07-14 10:25:00",75990,"CKVY",13.46,74.1,74.94,75.7,73.98,32.14,34.3,30.02,0.924,42.92,45.06,41.69,1.433,1.666,132.7,44.95,3.726,654.0403,15.17,0.1008904,0.1130985,0.7509313
"2018-07-14 10:30:00",75991,"CKVY",13.45,76.01,75.23,76.07,74.1,32.76,36.39,30.22,1.004,44.25,46.76,42.36,1.642,1.485,152.4,28.29,4.822,682.1264,15.17,0.1245256,0.1391826,0.7768344
"2018-07-14 10:35:00",75992,"CKVY",13.45,75.46,75.9,76.44,75.33,33.85,34.92,30.43,1.019,44.53,46.09,42.91,2.05,1.847,153.4,26.01,3.726,653.225,15.17,0.1245256,0.1391826,0.7768344
"2018-07-14 10:40:00",75993,"CKVY",13.45,75.58,75.41,75.83,75.09,31.04,34.98,30.56,0.938,44.12,45.71,42.55,2.044,1.986,173.7,18.66,3.726,572.2658,15.17,0.1245256,0.1391826,0.7768344
"2018-07-14 10:45:00",75994,"CKVY",13.45,76.63,75.97,76.69,75.46,31.25,34.44,29.57,0.978,43.85,45.7,42.18,1.927,1.943,179.4,32.67,4.822,556.9944,15.17,0.1011361,0.1154731,0.8002021
"2018-07-14 10:50:00",75995,"CKVY",13.43,75.8,75.79,76.69,75.38,33.57,35.56,30.63,1.022,44.38,46.42,42.48,2.299,2.131,160.9,15.05,4.822,516.3322,15.17,0.1011361,0.1154731,0.8002021
"2018-07-14 10:55:00",75996,"CKVY",13.43,75.79,76.1,76.47,75.67,32.58,35.97,30.35,0.991,44.87,47.21,42.81,2.705,2.523,173.9,26.32,5.261,539.1573,15.17,0.1011361,0.1154731,0.8002021
"2018-07-14 11:00:00",75997,"CKVY",13.43,76.59,76.53,77.14,75.6,37.47,39.6,31.92,1.171,47.28,50.51,44.21,3.195,3.011,164,18.11,5.48,558.0444,15.17,0.1120442,0.1292734,0.8192847
"2018-07-14 11:05:00",75998,"CKVY",13.42,76.9,76.66,77.39,75.79,35.01,39.7,35.01,1.105,49.17,50.92,47.21,3.336,3.239,154.7,19.12,7.891,634.7453,15.17,0.1120442,0.1292734,0.8192847
"2018-07-14 11:10:00",75999,"CKVY",13.42,76.16,76.94,77.64,76.1,37.13,37.4,33.05,1.143,47.53,48.92,46.18,3.945,3.628,145.9,15.85,7.234,655.1259,15.17,0.1120442,0.1292734,0.8192847
"2018-07-14 11:15:00",76000,"CKVY",13.42,77.08,76.46,77.39,75.79,37.34,37.37,32.16,1.186,46.64,49.17,44.39,4.451,4.229,150.3,13.07,7.453,636.7545,15.17,0.1229353,0.1444799,0.8342699
"2018-07-14 11:20:00",76001,"CKVY",13.41,76.77,77.21,77.82,76.65,33.36,38.64,33.26,1.049,47.91,49.74,45.83,5.267,4.826,145.3,12.32,8.77,642.8503,15.17,0.1229353,0.1444799,0.8342699
"2018-07-14 11:25:00",76002,"CKVY",13.4,78.07,77.16,78.19,76.4,33.19,39.05,33.19,1.089,48.04,50.08,46.02,5.657,5.494,154.2,11.66,8.33,671.9437,15.17,0.1229353,0.1444799,0.8342699
"2018-07-14 11:30:00",76003,"CKVY",13.4,76.65,77.09,78.01,76.47,39.87,40.73,33.09,1.248,48.56,51.1,46.15,6.049,5.851,149,13,10.3,664.7825,15.17,0.1286695,0.1561345,0.8488562
"2018-07-14 11:35:00",76004,"CKVY",13.4,76.65,76.67,76.96,76.4,39.12,40.35,37.2,1.224,49.62,50.77,48.61,5.925,6.068,151,12.89,8.77,570.992,15.17,0.1286695,0.1561345,0.8488562
"2018-07-14 11:40:00",76005,"CKVY",13.39,77.87,77.34,78,76.65,37.4,39.59,35.04,1.219,49.33,50.8,47.77,5.837,5.883,151.2,10.55,8.77,522.7228,15.17,0.1286695,0.1561345,0.8488562
"2018-07-14 11:45:00",76006,"CKVY",13.39,77.31,77.64,78.43,77.13,37.95,38.56,35.07,1.214,49,50.69,47.57,5.556,5.676,147.5,13.45,8.99,534.2012,15.17,0.1170825,0.1448598,0.8593723
"2018-07-14 11:50:00",76007,"CKVY",13.39,77.3,77.46,78.17,76.99,38.63,39.79,33.97,1.235,48.5,50.95,47.01,5.676,5.593,147.8,10.53,8.77,579.4715,15.17,0.1170825,0.1448598,0.8593723
"2018-07-14 11:55:00",76008,"CKVY",13.38,77.78,77.68,78.09,77.3,34.45,39.89,33.87,1.12,49.05,51.29,46.98,5.184,5.396,147.8,12.88,6.357,586.812,15.17,0.1170825,0.1448598,0.8593723
"2018-07-14 12:00:00",76009,"CKVY",13.39,77.6,77.67,77.91,77.35,34.41,37.32,32.39,1.112,47.61,49.65,45.8,4.941,5.078,144,13.94,7.234,580.0287,15.17,0.121011,0.1480588,0.8698043
"2018-07-14 12:05:00",76010,"CKVY",13.38,78.27,77.82,78.34,77.29,33.56,35.4,31.3,1.108,47.02,48.21,45.5,4.762,4.856,153.9,12.23,7.234,540.8984,15.17,0.121011,0.1480588,0.8698043
"2018-07-14 12:10:00",76011,"CKVY",13.38,77.84,78.14,78.46,77.72,35.06,36.88,31.71,1.142,47.62,49.9,45.58,4.967,4.852,145.6,12.87,6.576,513.9448,15.17,0.121011,0.1480588,0.8698043
"2018-07-14 12:15:00",76012,"CKVY",13.38,78.58,78.06,78.58,77.72,38.56,38.56,32.12,1.286,48.85,51.29,45.92,4.734,4.864,140.4,15.16,5.918,496.8969,15.17,0.1098314,0.1349914,0.8766663
"2018-07-14 12:20:00",76013,"CKVY",13.38,79.2,79.12,79.51,78.46,34.04,38.52,31.3,1.159,48.15,51.27,46.15,4.447,4.571,159,11.48,6.357,506.2033,15.17,0.1098314,0.1349914,0.8766663
"2018-07-14 12:25:00",76014,"CKVY",13.38,78.83,79.06,79.57,78.52,36.47,36.84,33.42,1.227,49.17,50.37,48.02,4.495,4.475,152.5,12.26,7.672,520.546,15.17,0.1098314,0.1349914,0.8766663
"2018-07-14 12:30:00",76015,"CKVY",13.38,77.78,78.57,79.57,77.53,36.74,37.97,31.16,1.194,48.99,50.93,46.24,4.814,4.59,146.1,11.02,7.453,534.7224,15.17,0.1123138,0.136715,0.8782861
"2018-07-14 12:35:00",76016,"CKVY",13.38,77.23,77.51,77.78,77.23,42.15,42.49,35.34,1.345,51.07,52.94,48.08,4.973,4.935,152,11.03,7.014,497.0472,15.16,0.1123138,0.136715,0.8782861
"2018-07-14 12:40:00",76017,"CKVY",13.38,76.06,76.49,77.35,75.99,43.97,47.39,39.75,1.349,52.64,54.63,50.25,4.568,4.82,142.9,9.9,6.357,418.1341,15.16,0.1123138,0.136715,0.8782861
"2018-07-14 12:45:00",76018,"CKVY",13.37,76.12,76.06,76.24,75.87,45.47,46.36,42.6,1.398,52.73,54.03,51.64,4.08,4.421,152.7,10.95,5.042,309.1975,15.16,0.06992697,0.08976791,0.8731654
"2018-07-14 12:50:00",76019,"CKVY",13.38,76.12,76.08,76.3,75.87,41.77,47.53,40.51,1.285,52.37,54.71,50.37,3.252,3.633,139.6,11.36,3.726,247.5361,15.16,0.06992697,0.08976791,0.8731654
"2018-07-14 12:55:00",76020,"CKVY",13.38,76.49,76.29,76.61,75.93,40.99,45.2,40.61,1.276,51.96,53.8,50.43,3.277,3.227,159.2,10.7,5.261,225.7822,15.16,0.06992697,0.08976791,0.8731654
"2018-07-14 13:00:00",76021,"CKVY",13.38,76.43,76.43,76.55,76.24,43.01,43.73,40.54,1.336,51.97,52.88,50.67,3.348,3.314,163,10.94,5.48,226.9051,15.16,0.05904021,0.07404739,0.8700258
"2018-07-14 13:05:00",76022,"CKVY",13.39,76.8,76.65,76.86,76.43,38.93,44.44,37.12,1.225,51.18,53.43,48.46,3.498,3.432,141.9,11.9,3.946,240.9325,15.16,0.05904021,0.07404739,0.8700258
"2018-07-14 13:10:00",76023,"CKVY",13.39,76.3,76.5,76.86,76.18,48.83,48.83,38.73,1.511,52.09,55.68,49.46,3.154,3.376,128.6,19.5,5.48,247.3852,15.16,0.05904021,0.07404739,0.8700258
"2018-07-14 13:15:00",76024,"CKVY",13.39,76.3,76.03,76.36,75.69,40.27,50.74,40.27,1.246,54.38,56.58,50.43,2.543,2.875,146.5,25.35,3.946,239.204,15.15,0.05780232,0.07213247,0.8629763
"2018-07-14 13:20:00",76025,"CKVY",13.4,77.23,76.57,77.23,76.12,35.92,42.12,34.21,1.146,49.02,51.7,46.29,2.567,2.63,84.2,41.56,5.699,219.0485,15.15,0.05780232,0.07213247,0.8629763
"2018-07-14 13:25:00",76026,"CKVY",13.39,77.04,77.28,77.72,76.98,39.99,41.67,32.63,1.268,50.04,52.11,45.89,2.121,2.329,265.3,70.75,5.699,199.769,15.15,0.05780232,0.07213247,0.8629763
"2018-07-14 13:30:00",76027,"CKVY",13.41,78.03,77.51,78.09,77.04,38.21,40.34,35.92,1.252,49.88,51.61,48.19,1.526,1.74,32.45,34.29,0,190.1958,15.15,0.04782667,0.05921723,0.8579375
"2018-07-14 13:35:00",76028,"CKVY",13.41,78.52,78.39,78.64,77.9,33.15,42.53,33.15,1.104,50.18,53.84,47.18,0.693,1.026,177.4,60.87,1.754,192.1982,15.15,0.04782667,0.05921723,0.8579375
"2018-07-14 13:40:00",76029,"CKVY",13.41,79.14,78.82,79.2,78.4,26.84,36.16,26.57,0.912,45.64,49.78,41.6,0.885,0.718,312.9,72.28,3.946,209.1818,15.15,0.04782667,0.05921723,0.8579375
"2018-07-14 13:45:00",76030,"CKVY",13.41,79.51,79.57,79.94,79.08,27.67,28.97,25.06,0.952,42.53,44.75,40.35,1.47,1.089,297.2,38.73,5.918,239.672,15.15,0.05554554,0.0632516,0.8502461
"2018-07-14 13:50:00",76031,"CKVY",13.41,78.15,79,79.57,78.15,31.43,40.78,27.02,1.034,48.16,52.59,42.56,2.505,1.983,172.2,44.48,5.261,264.3982,15.15,0.05554554,0.0632516,0.8502461
"2018-07-14 13:55:00",76032,"CKVY",13.41,78.58,78.25,78.58,78.03,31.3,39.24,29.48,1.044,47.45,51.33,43.94,2.116,2.429,121.3,28.09,3.507,265.903,15.15,0.05554554,0.0632516,0.8502461
"2018-07-14 14:00:00",76033,"CKVY",13.41,79.38,78.97,79.45,78.58,29.41,32.8,27.87,1.008,45.05,47.12,43.1,1.757,2.027,337.3,48.53,1.534,248.6046,15.15,0.05836127,0.07096861,0.833947
"2018-07-14 14:05:00",76034,"CKVY",13.41,79.63,79.48,79.69,79.32,28.66,33.49,27.08,0.99,45.15,48.37,42.67,0.904,1.362,313.2,24.29,2.192,232.0478,15.15,0.05836127,0.07096861,0.833947
"2018-07-14 14:10:00",76035,"CKVY",13.41,79.63,79.66,79.94,79.45,34.17,34.75,27.53,1.18,46.13,49.48,43.26,1.063,0.936,184.4,21.95,3.946,229.1605,15.15,0.05836127,0.07096861,0.833947
"2018-07-14 14:15:00",76036,"CKVY",13.41,79.51,79.47,79.75,79.2,36.02,38.56,30.41,1.239,48.81,52.28,45.7,1.46,1.205,154.3,16.82,3.507,238.782,15.15,0.0552524,0.06389676,0.8159867
"2018-07-14 14:20:00",76037,"CKVY",13.41,79.38,79.46,79.57,79.32,33.28,39.24,30.95,1.14,48.64,52.6,46.18,2.276,1.797,168.8,24.12,5.918,261.3331,15.15,0.0552524,0.06389676,0.8159867
"2018-07-14 14:25:00",76038,"CKVY",13.4,80.1,79.66,80.2,79.32,33.83,38.35,31.64,1.187,49.54,52.46,46.76,2.953,2.608,150.1,16.07,5.699,300.5589,15.15,0.0552524,0.06389676,0.8159867
"2018-07-14 14:30:00",76039,"CKVY",13.4,80.7,80.6,81,80.1,29.04,33.86,25.68,1.04,45.28,49.21,42.27,4.122,3.619,211.6,17.67,9.43,361.1656,15.15,0.08496462,0.1014577,0.7934012
"2018-07-14 14:35:00",76040,"CKVY",13.4,80.9,80.9,81.3,80.6,27.73,31.16,24.45,0.997,43.79,47.53,41.48,4.725,4.492,217.6,14.96,9.64,406.9711,15.15,0.08496462,0.1014577,0.7934012
"2018-07-14 14:40:00",76041,"CKVY",13.4,80.5,81.1,81.4,80.5,25.41,29.62,24.24,0.903,43.54,46.66,40.84,5.342,4.894,198.9,20.72,10.74,421.391,15.15,0.08496462,0.1014577,0.7934012
"2018-07-14 14:45:00",76042,"CKVY",13.39,78.34,79.4,80.6,78.34,31.54,31.57,24.28,1.044,43.17,45.73,40.55,6.249,5.749,202.9,16.69,15.12,401.7619,15.15,0.09609888,0.1237327,0.775241
"2018-07-14 14:50:00",76043,"CKVY",13.39,78.58,78.32,78.58,78.03,30.27,33.49,28.93,1.01,46.09,47.3,43.6,6.72,6.47,185.1,12.48,12.06,374.6866,15.15,0.09609888,0.1237327,0.775241
"2018-07-14 14:55:00",76044,"CKVY",13.39,78.83,78.49,78.83,78.21,29.58,32.67,28.97,0.995,45.41,46.69,43.79,7.212,7.161,176.2,12.57,11.62,356.8017,15.15,0.09609888,0.1237327,0.775241
"2018-07-14 15:00:00",76045,"CKVY",13.38,79.2,79.14,79.45,78.71,31.09,33.69,28.59,1.059,46.09,48.21,43.59,6.474,6.878,172.4,11.58,8.99,363.6177,15.15,0.09792484,0.1300354,0.7459189
"2018-07-14 15:05:00",76046,"CKVY",13.38,79.75,79.58,79.94,79.14,32.02,34.38,30.95,1.11,47.39,49.02,46.11,6.421,6.386,167.5,12.57,10.74,395.6442,15.15,0.09792484,0.1300354,0.7459189
"2018-07-14 15:10:00",76047,"CKVY",13.38,81.5,80.8,81.5,79.82,32.63,33.11,26.91,1.199,46.83,49.79,43.24,6.336,6.309,160.8,12.61,10.08,451.3266,15.15,0.09792484,0.1300354,0.7459189
"2018-07-14 15:15:00",76048,"CKVY",13.38,82,82,82.5,81.4,26.91,34.38,24.58,1.005,46.28,51.02,42.56,6.878,6.559,167.6,11.28,11.62,527.1287,15.15,0.1233189,0.1566262,0.7158705
"2018-07-14 15:20:00",76049,"CKVY",13.38,81.4,81.7,82.2,81.4,24.82,30.27,23.39,0.907,44.11,47.4,40.58,7.287,7.153,160.7,11.98,11.18,556.1295,15.15,0.1233189,0.1566262,0.7158705
"2018-07-14 15:25:00",76050,"CKVY",13.38,81.7,81.5,81.7,81.3,27.8,34.58,24.93,1.026,48.11,50.97,42.19,6.996,7.163,155.4,12.24,8.77,543.5327,15.15,0.1233189,0.1566262,0.7158705
"2018-07-14 15:30:00",76051,"CKVY",13.37,81,81.5,81.8,81,32.94,32.94,27.36,1.191,46.89,49.22,44.61,6.575,6.809,152.4,9.22,9.86,505.5677,15.15,0.1180226,0.1538335,0.6852435
"2018-07-14 15:35:00",76052,"CKVY",13.37,81,81.1,81.3,80.7,32.53,34.21,28.66,1.174,47.88,50.18,45.53,5.843,6.226,148.2,12.12,8.55,506.8927,15.15,0.1180226,0.1538335,0.6852435
"2018-07-14 15:40:00",76053,"CKVY",13.37,81.9,81.7,82,81,23.15,33.28,21.02,0.861,43.28,49.56,38,5.462,5.631,162.9,16.77,9.64,514.063,15.15,0.1180226,0.1538335,0.6852435
"2018-07-14 15:45:00",76054,"CKVY",13.37,81.7,81.9,82.2,81.7,27.36,31.84,21.74,1.012,42.89,48.96,39.12,5.042,5.227,167.2,17.73,8.77,489.7381,15.15,0.1094734,0.1405204,0.6537276
"2018-07-14 15:50:00",76055,"CKVY",13.36,80.6,81.1,81.8,80.6,26.23,31.78,25.54,0.934,45.68,48.42,42.71,5.58,5.263,164.5,11.8,11.4,447.589,15.15,0.1094734,0.1405204,0.6537276
"2018-07-14 15:55:00",76056,"CKVY",13.36,81,80.7,81,80.4,28.49,31.16,25.13,1.03,44.97,47.68,41.67,6.139,5.909,175.8,16.66,11.62,422.256,15.15,0.1094734,0.1405204,0.6537276
"2018-07-14 16:00:00",76057,"CKVY",13.35,79.92,80.7,81.4,79.86,27.49,32.97,25.92,0.959,45.75,49.02,42.36,6.576,6.373,152,14.24,10.08,417.7101,15.15,0.09805637,0.128313,0.6177087
"2018-07-14 16:05:00",76058,"CKVY",13.35,79.12,79.42,79.92,78.87,31.02,32.42,26.02,1.053,45.19,47.55,41.93,6.325,6.431,144.6,10.35,10.08,380.9177,15.15,0.09805637,0.128313,0.6177087
"2018-07-14 16:10:00",76059,"CKVY",13.35,79.42,79.21,79.48,78.81,28.55,31.7,26.5,0.979,44.37,46.52,41.98,6.326,6.292,160.2,15.5,9.21,332.532,15.15,0.09805637,0.128313,0.6177087
"2018-07-14 16:15:00",76060,"CKVY",13.36,79.48,79.44,79.6,79.17,29.51,30.36,26.63,1.014,43.76,45.75,42.11,6.237,6.356,172.3,11.68,9.64,283.662,15.15,0.08060401,0.1110945,0.5816191
"2018-07-14 16:20:00",76061,"CKVY",13.36,79.78,79.31,79.78,78.8,25.16,30.47,22.32,0.873,42.16,45.52,37.56,6.014,6.263,171.7,14.02,10.08,271.9933,15.14,0.08060401,0.1110945,0.5816191
"2018-07-14 16:25:00",76062,"CKVY",13.36,78.12,78.92,79.84,78.06,24.51,36.76,24.48,0.805,45.35,49.93,38.97,5.571,5.725,137.2,13.52,12.93,245.2019,15.14,0.08060401,0.1110945,0.5816191
"2018-07-14 16:30:00",76063,"CKVY",13.36,78.06,78.54,79.05,78,34.06,35.19,23.69,1.117,43.81,48.45,38.61,5.504,5.602,171,30.13,10.3,221.7441,15.14,0.0687114,0.09665518,0.5432807
"2018-07-14 16:35:00",76064,"CKVY",13.37,77.81,77.78,78.12,77.56,32.66,35.77,30.4,1.062,46.98,48.54,44.23,5.091,5.156,172.3,13.42,9.43,198.4966,15.14,0.0687114,0.09665518,0.5432807
"2018-07-14 16:40:00",76065,"CKVY",13.37,77.44,77.53,77.81,77.32,33,34.64,30.67,1.06,46.12,47.52,44.25,4.906,5.068,169.8,12.37,6.576,196.8273,15.14,0.0687114,0.09665518,0.5432807
"2018-07-14 16:45:00",76066,"CKVY",13.37,77.25,77.33,77.56,77.07,31.05,35.02,30.47,0.992,45.78,47.7,44.02,4.224,4.429,176.5,14.78,6.138,187.3572,15.14,0.05772068,0.07997592,0.5008514
"2018-07-14 16:50:00",76067,"CKVY",13.37,77.63,77.45,77.69,77.19,32.42,33.72,29.61,1.048,45.11,46.89,43.17,3.908,4.105,173.9,12.31,6.138,181.7972,15.14,0.05772068,0.07997592,0.5008514
"2018-07-14 16:55:00",76068,"CKVY",13.38,77.2,77.38,77.63,77.14,35.6,35.64,31.15,1.135,46.48,48.01,44.56,3.714,3.826,161.5,10.1,6.138,178.8533,15.14,0.05772068,0.07997592,0.5008514
"2018-07-14 17:00:00",76069,"CKVY",13.39,75.6,76.26,77.26,75.42,42.76,46.08,35.47,1.293,51.18,53.37,47.77,3.696,3.701,146.6,10.74,5.699,176.1362,15.14,0.05029321,0.06796002,0.4582736
"2018-07-14 17:05:00",76070,"CKVY",13.39,75.24,75.31,75.72,74.93,48.07,48.68,42.86,1.436,53.53,54.58,51.39,3.676,3.707,147.7,13.18,5.261,174.263,15.13,0.05029321,0.06796002,0.4582736
"2018-07-14 17:10:00",76071,"CKVY",13.39,75.74,75.51,75.86,75.11,40.06,48.51,39.85,1.216,51.46,54.53,49.64,3.706,3.609,160.2,12.04,6.138,175.524,15.13,0.05029321,0.06796002,0.4582736
"2018-07-14 17:15:00",76072,"CKVY",13.4,75.37,75.54,75.74,75.37,41.16,42.32,39.72,1.235,50.25,51.2,49.25,3.976,3.843,168.6,9.73,7.014,175.645,15.13,0.04550628,0.06038115,0.412673
"2018-07-14 17:20:00",76073,"CKVY",13.41,75.25,75.29,75.5,75.07,40.99,43.14,39.72,1.225,50.42,51.35,49.24,4.214,4.096,164.9,9.22,6.795,168.8633,15.13,0.04550628,0.06038115,0.412673
"2018-07-14 17:25:00",76074,"CKVY",13.41,74.76,75.08,75.38,74.7,49.27,50.47,40.95,1.448,53.32,55.23,49.94,4.003,4.179,161.2,9.64,5.699,156.5141,15.13,0.04550628,0.06038115,0.412673
"2018-07-14 17:30:00",76075,"CKVY",13.41,74.95,74.71,74.95,74.51,41.67,49.89,40.37,1.233,52.94,54.86,49.14,3.777,3.864,163.4,9.99,6.795,149.3857,15.13,0.04212551,0.05734827,0.3696233
"2018-07-14 17:35:00",76076,"CKVY",13.41,74.51,74.9,75.25,74.51,49.1,49.44,40.37,1.432,51.81,54.5,49.34,3.659,3.72,153.6,11.92,5.918,153.3513,15.13,0.04212551,0.05734827,0.3696233
"2018-07-14 17:40:00",76077,"CKVY",13.42,74.08,74.29,74.58,74.02,51.16,52.66,48.96,1.47,54.68,55.84,53.84,3.973,3.803,151.5,10.14,6.138,167.0486,15.13,0.04212551,0.05734827,0.3696233
"2018-07-14 17:45:00",76078,"CKVY",13.42,74.02,73.94,74.14,73.71,44.14,54.79,44.14,1.266,55.76,56.6,50.85,3.834,3.931,150.1,12.72,5.918,183.0592,15.13,0.04320138,0.05685523,0.3252395
"2018-07-14 17:50:00",76079,"CKVY",13.42,75.69,75.21,75.75,74.02,36.53,45.06,35.47,1.108,49.16,51.66,46.44,4.261,3.958,171.1,10.02,11.4,193.7861,15.13,0.04320138,0.05685523,0.3252395
"2018-07-14 17:55:00",76080,"CKVY",13.42,75.07,75.32,75.75,74.95,42.22,42.22,36.6,1.254,48.82,50.6,47.33,5.272,4.734,168.2,10.96,10.96,193.965,15.13,0.04320138,0.05685523,0.3252395
"2018-07-14 18:00:00",76081,"CKVY",13.42,74.88,74.97,75.13,74.82,42.49,42.9,40.54,1.254,50.31,50.92,49.34,6.146,5.745,165.4,12.14,10.08,187.0223,15.13,0.04698597,0.06589014,0.2850454
"2018-07-14 18:05:00",76082,"CKVY",13.42,74.39,74.6,74.88,74.21,46.43,46.43,41.71,1.348,51.03,52.57,49.92,6.162,6.28,162.5,10.35,8.55,179.5495,15.13,0.04698597,0.06589014,0.2850454
"2018-07-14 18:10:00",76083,"CKVY",13.42,73.9,74.24,74.51,73.84,49.96,50.4,43.86,1.427,52.91,54.46,50.9,5.144,5.678,156,11.21,5.699,175.5166,15.13,0.04698597,0.06589014,0.2850454
"2018-07-14 18:15:00",76084,"CKVY",13.43,72.48,73.06,73.9,72.42,56.6,56.6,49.24,1.541,54.47,56.23,53.52,4.717,4.948,151.4,10.65,8.11,172.7206,15.13,0.04320949,0.06181775,0.2399929
"2018-07-14 18:20:00",76085,"CKVY",13.43,72.11,72.15,72.48,71.93,60.61,60.67,56.57,1.63,56.81,57.85,56.15,4.343,4.499,151,9.86,6.357,167.8458,15.13,0.04320949,0.06181775,0.2399929
"2018-07-14 18:25:00",76086,"CKVY",13.43,72.11,72.06,72.23,71.93,59.48,60.57,57.8,1.599,57.22,57.82,56.38,4.155,4.299,153.7,10.75,6.795,158.5031,15.13,0.04320949,0.06181775,0.2399929
"2018-07-14 18:30:00",76087,"CKVY",13.43,72.23,72.14,72.3,71.99,57.94,60.16,57.7,1.564,57.14,57.69,56.35,3.398,3.722,170.2,14.86,4.384,148.9457,15.13,0.02979545,0.04097385,0.1956659
"2018-07-14 18:35:00",76088,"CKVY",13.43,71.99,72.08,72.3,71.86,54.65,58.11,54.65,1.463,55.75,56.71,54.8,3.729,3.465,148.6,8.74,7.891,144.8412,15.13,0.02979545,0.04097385,0.1956659
"2018-07-14 18:40:00",76089,"CKVY",13.43,71.8,71.95,72.17,71.68,56.91,57.39,53.76,1.514,55.48,55.99,54.33,4.262,3.955,146.3,10.24,7.453,145.5358,15.13,0.02979545,0.04097385,0.1956659
"2018-07-14 18:45:00",76090,"CKVY",13.44,71.68,71.65,71.8,71.49,56.26,57.87,55.92,1.491,55.64,56.09,55.05,5.206,4.744,148.1,8.44,7.234,145.5511,15.12,0.02605244,0.03729108,0.1552076
"2018-07-14 18:50:00",76091,"CKVY",13.44,71.43,71.51,71.8,71.31,59.1,59.1,56.22,1.553,55.74,56.44,55.2,5.11,5.266,140.4,9.98,6.795,141.0837,15.13,0.02605244,0.03729108,0.1552076
"2018-07-14 18:55:00",76092,"CKVY",13.44,71.19,71.26,71.43,71.06,61.19,61.19,58.72,1.595,56.54,57.24,56.01,4.88,4.97,140.4,10.48,7.014,134.414,15.12,0.02605244,0.03729108,0.1552076
"2018-07-14 19:00:00",76093,"CKVY",13.45,71.12,71.02,71.19,70.82,60.67,62.11,60.33,1.578,57.04,57.47,56.64,4.734,4.795,140.2,9.7,6.576,130.0357,15.12,0.02191398,0.03401525,0.1155522
"2018-07-14 19:05:00",76094,"CKVY",13.46,71.37,71.29,71.43,71.12,58.24,60.98,58.04,1.527,56.71,57.28,55.83,4.762,4.73,140.5,9.72,6.357,133.5718,15.12,0.02191398,0.03401525,0.1155522
"2018-07-14 19:10:00",76095,"CKVY",13.46,71.06,71.21,71.43,70.94,57.05,59.41,56.81,1.48,55.64,56.5,55.01,5.036,4.897,147,9.24,7.453,130.1626,15.12,0.02191398,0.03401525,0.1155522
"2018-07-14 19:15:00",76096,"CKVY",13.46,71.81,71.61,71.87,71,53.93,57.46,53.66,1.436,54.76,55.43,54.02,5.183,5.124,151.7,9.05,7.672,136.8898,15.12,0.02338577,0.03586771,0.07889882
"2018-07-14 19:20:00",76097,"CKVY",13.46,71.69,71.74,71.88,71.63,54.48,55.75,53.97,1.445,54.7,55.13,54.24,5.309,5.221,147.6,9.33,6.576,141.0827,15.12,0.02338577,0.03586771,0.07889882
"2018-07-14 19:25:00",76098,"CKVY",13.47,72.31,71.95,72.37,71.69,54.72,55.61,53.97,1.482,54.91,55.36,54.19,5.067,5.202,148.9,10.45,6.576,160.7805,15.12,0.02338577,0.03586771,0.07889882
"2018-07-14 19:30:00",76099,"CKVY",13.47,73.43,72.82,73.49,72.25,53.02,54.86,52.64,1.491,55.1,55.63,54.54,5.042,5.069,147.4,9.4,7.014,196.0406,15.12,0.03878167,0.05371045,0.04618194
"2018-07-14 19:35:00",76100,"CKVY",13.46,74.18,73.85,74.18,73.43,51.65,53.09,50.83,1.489,55.07,55.51,54.6,4.956,5.003,147.3,9.47,7.234,239.0827,15.12,0.03878167,0.05371045,0.04618194
"2018-07-14 19:40:00",76101,"CKVY",13.46,74.73,74.43,74.79,74.05,50.14,52.06,49.35,1.472,55.04,55.58,54.42,5.093,5.025,148.6,9.56,7.014,273.6369,15.12,0.03878167,0.05371045,0.04618194
"2018-07-14 19:45:00",76102,"CKVY",13.46,74.92,74.84,75.1,74.54,49.32,50.89,48.4,1.457,54.85,55.42,54.17,4.963,5.01,149.9,9.29,7.014,279.118,15.13,0.05032543,0.06701575,0.02201357
"2018-07-14 19:50:00",76103,"CKVY",13.45,75.16,75.16,75.41,74.92,48.87,50.07,47.23,1.456,54.57,55.22,53.62,4.858,4.936,150.7,10.29,6.576,266.4576,15.13,0.05032543,0.06701575,0.02201357
"2018-07-14 19:55:00",76104,"CKVY",13.45,74.73,74.87,75.28,74.6,48.09,49.97,47.16,1.412,54.26,54.93,53.67,4.754,4.853,152.9,9.46,7.014,243.7596,15.13,0.05032543,0.06701575,0.02201357
"2018-07-14 20:00:00",76105,"CKVY",13.44,73.92,74.39,74.85,73.86,50.69,51.17,46.99,1.449,53.9,54.8,53.13,4.693,4.775,155.9,8.38,7.453,213.0881,15.13,0.03687985,0.0529641,0.009359035
"2018-07-14 20:05:00",76106,"CKVY",13.44,72.81,73.3,73.92,72.74,51.78,51.78,50.27,1.425,54.1,54.78,53.46,4.521,4.576,152.1,8.28,6.357,180.1901,15.13,0.03687985,0.0529641,0.009359035
"2018-07-14 20:10:00",76107,"CKVY",13.42,71.44,72.14,72.87,71.32,55.51,55.54,51.3,1.459,54.17,54.79,53.71,4.22,4.335,147.8,8.04,5.042,151.1544,15.13,0.03687985,0.0529641,0.009359035
"2018-07-14 20:15:00",76108,"CKVY",13.19,70.2,70.75,71.44,70.14,59.24,59.31,55.41,1.493,54.88,55.38,54.44,3.756,3.97,141.2,6.861,4.822,127.8911,15.13,0.01774768,0.02485378,0.002434241
"2018-07-14 20:20:00",76109,"CKVY",13.04,69.03,69.61,70.26,68.97,62.04,62.11,59.1,1.502,55.35,55.67,55.08,3.372,3.572,140.3,6.941,3.946,108.7306,15.13,0.01774768,0.02485378,0.002434241
"2018-07-14 20:25:00",76110,"CKVY",12.98,68.29,68.65,69.09,68.1,66.97,67.01,62.01,1.581,56.33,56.98,55.45,3.142,3.26,136.9,5.643,4.165,92.80206,15.12,0.01774768,0.02485378,0.002434241
"2018-07-14 20:30:00",76111,"CKVY",12.94,67.18,67.81,68.29,67.18,69.41,69.41,66.97,1.577,56.85,57.03,56.63,3.012,3.047,139.7,5.406,3.726,78.86829,15.12,0.009799688,0.01413813,5.206112E-06
"2018-07-14 20:35:00",76112,"CKVY",12.94,66.26,66.68,67.3,66.07,72.42,72.42,69.44,1.594,57.02,57.15,56.81,2.838,2.959,139.5,3.419,3.288,66.11775,15.12,0.009799688,0.01413813,5.206112E-06
"2018-07-14 20:40:00",76113,"CKVY",12.93,65.45,65.77,66.19,65.33,75.4,75.4,72.38,1.614,57.19,57.51,56.93,2.32,2.603,149.2,16.13,2.411,52.91885,15.12,0.009799688,0.01413813,5.206112E-06
"2018-07-14 20:45:00",76114,"CKVY",12.91,65.64,65.61,65.89,65.33,74.54,76.36,73.96,1.606,57.61,57.87,57.01,2.193,2.236,137.2,17.69,3.069,36.72701,15.12,0.003684885,0.005656211,2.5E-07
"2018-07-14 20:50:00",76115,"CKVY",12.91,65.15,65.47,65.64,65.15,74.92,74.99,73.82,1.586,57.12,57.34,56.96,2.35,2.233,123.2,3.007,3.507,22.73833,15.12,0.003684885,0.005656211,2.5E-07
"2018-07-14 20:55:00",76116,"CKVY",12.9,63.79,64.5,65.27,63.79,75.26,76.25,74.85,1.52,56.62,57.17,55.84,2.967,2.626,122.1,1.816,3.726,12.81831,15.11,0.003684885,0.005656211,2.5E-07
"2018-07-14 21:00:00",76117,"CKVY",12.9,62.93,63.47,63.91,62.93,74.92,75.64,73,1.468,55.21,55.88,54.65,3.136,3.066,109.4,7.58,3.726,9.183745,15.11,0.001747229,0.002949184,2.5E-07
"2018-07-14 21:05:00",76118,"CKVY",12.88,61.76,62.31,63.05,61.76,69.89,74.92,69.86,1.314,53.48,55,51.86,3.286,3.217,93.8,5.301,3.946,6.467654,15.11,0.001747229,0.002949184,2.5E-07
"2018-07-14 21:10:00",76119,"CKVY",12.89,60.78,61.23,61.82,60.72,74.1,74.1,69.65,1.346,52.02,52.65,51.53,3.326,3.308,88.8,6.238,4.384,4.199479,15.11,0.001747229,0.002949184,2.5E-07
"2018-07-14 21:15:00",76120,"CKVY",12.89,60.73,60.49,60.79,60.23,72.06,74.79,72.06,1.306,52.2,52.5,51.6,3.61,3.444,95.3,10.13,6.138,2.54594,15.11,0.00230437,0.00369052,2.5E-07
"2018-07-14 21:20:00",76121,"CKVY",12.89,61.48,61,61.6,60.61,66.31,72.06,66.31,1.234,51,51.77,50.17,4.039,3.832,104.7,5.788,5.699,1.45839,15.1,0.00230437,0.00369052,2.5E-07
"2018-07-14 21:25:00",76122,"CKVY",12.89,60.87,61.56,61.97,60.87,66.14,66.31,63.43,1.205,49.73,50.23,49.26,4.309,4.186,106.9,5.513,5.48,0.7923643,15.1,0.00230437,0.00369052,2.5E-07
"2018-07-14 21:30:00",76123,"CKVY",12.89,60.74,60.94,61.36,60.5,64.7,66.35,61.79,1.173,48.67,49.56,47.98,4.422,4.428,105.1,4.862,5.48,0.3935111,15.1,0.004429248,0.006575515,2.5E-07
"2018-07-14 21:35:00",76124,"CKVY",12.89,60.93,60.54,60.99,60.25,61.79,65.25,61.59,1.128,47.82,48.83,47.3,4.21,4.279,104.4,6.117,5.042,0.1738206,15.1,0.004429248,0.006575515,2.5E-07
"2018-07-14 21:40:00",76125,"CKVY",12.88,60.25,60.53,60.99,60.07,62.85,63.74,61.79,1.12,47.84,48.2,47.5,4.18,4.197,108,4.401,5.042,0.0695091,15.1,0.004429248,0.006575515,2.5E-07
"2018-07-14 21:45:00",76126,"CKVY",12.87,60.19,60.2,60.43,60,64.77,65.63,62.72,1.152,48.19,48.66,47.52,3.704,3.943,97.9,6.802,3.946,0.01507219,15.1,0.00485415,0.007165322,2.5E-07
"2018-07-14 21:50:00",76127,"CKVY",12.87,60,60.48,60.74,60,64.05,64.87,61.93,1.131,47.81,48.45,47.49,3.038,3.419,97.7,6.868,3.507,3.47382E-05,15.1,0.00485415,0.007165322,2.5E-07
"2018-07-14 21:55:00",76128,"CKVY",12.86,59.76,59.68,60,59.51,67,67,62.85,1.173,47.83,48.81,46.96,2.239,2.643,113.8,5.499,2.63,0,15.1,0.00485415,0.007165322,2.5E-07
"2018-07-14 22:00:00",76129,"CKVY",12.87,59.33,59.63,59.88,59.33,69.06,69.26,65.9,1.191,48.87,49.58,47.96,1.877,2.025,128.1,11.72,2.192,0,15.1,0.002282086,0.003795638,2.5E-07
"2018-07-14 22:05:00",76130,"CKVY",12.87,57.8,58.31,59.39,57.68,68.38,71.32,68.38,1.116,48.54,49.53,47.42,1.931,1.882,152.4,8.02,2.85,0,15.1,0.002282086,0.003795638,2.5E-07
"2018-07-14 22:10:00",76131,"CKVY",12.87,58.68,58.35,58.68,57.68,66.37,68.38,65.99,1.118,47.32,47.54,47.07,1.902,1.902,168.4,4.874,2.192,0,15.1,0.002282086,0.003795638,2.5E-07
"2018-07-14 22:15:00",76132,"CKVY",12.87,58.06,58.23,58.68,57.88,67.57,67.71,66.37,1.113,47.46,47.73,47.2,1.492,1.688,238.9,49.65,1.315,0,15.1,0.0003088012,0.0009340328,2.5E-07
"2018-07-14 22:20:00",76133,"CKVY",12.86,57.69,57.97,58.31,57.69,69.9,69.9,66.75,1.137,47.55,48.03,47.15,1.163,1.323,274.6,7.786,1.754,0,15.1,0.0003088012,0.0009340328,2.5E-07
"2018-07-14 22:25:00",76134,"CKVY",12.86,57.76,57.69,57.82,57.57,72.37,72.5,69.86,1.179,48.51,48.95,47.95,0.802,0.964,244.9,11.11,1.096,0,15.1,0.0003088012,0.0009340328,2.5E-07
"2018-07-14 22:30:00",76135,"CKVY",12.86,57.2,57.45,57.76,57.08,75.35,76.37,72.37,1.204,49.32,50.15,48.79,1.14,0.951,252.1,8.15,2.192,0,15.1,-0.001371173,-0.001702732,2.5E-07
"2018-07-14 22:35:00",76136,"CKVY",12.85,56.34,56.69,57.2,56.21,77.03,77.51,74.73,1.193,49.3,49.87,48.88,1.328,1.256,268.6,14.67,2.192,0,15.1,-0.001371173,-0.001702732,2.5E-07
"2018-07-14 22:40:00",76137,"CKVY",12.85,58.56,56.99,58.56,56.15,76.79,80.7,76.69,1.288,50.32,51.43,49.06,2.014,1.587,303.7,11.84,5.48,0,15.1,-0.001371173,-0.001702732,2.5E-07
"2018-07-14 22:45:00",76138,"CKVY",12.86,56.96,57.79,58.68,56.89,78.3,78.33,76.75,1.24,50.78,51.49,50.17,2.584,2.34,304.7,6.198,4.165,0,15.1,-0.0006988715,-0.0006436009,2.5E-07
"2018-07-14 22:50:00",76139,"CKVY",12.85,56.71,56.59,56.96,56.34,76.58,79.7,76.58,1.202,49.93,50.53,49.35,2.768,2.699,308.9,4.451,3.069,0,15.1,-0.0006988715,-0.0006436009,2.5E-07
"2018-07-14 22:55:00",76140,"CKVY",12.85,57.52,56.98,57.59,56.59,69.22,76.58,69.22,1.119,48.8,49.46,47.54,2.423,2.652,310.7,10.36,3.069,0,15.1,-0.0006988715,-0.0006436009,2.5E-07
"2018-07-14 23:00:00",76141,"CKVY",12.86,58.71,58.38,58.77,57.52,66.83,69.19,66.83,1.127,47.79,48.1,47.25,2.055,2.272,327.8,9.96,2.85,0,15.1,0.0008551697,0.001660625,2.5E-07
"2018-07-14 23:05:00",76142,"CKVY",12.84,56.98,57.81,58.71,56.86,73.62,73.62,66.63,1.167,48.19,48.83,47.37,1.396,1.717,17.72,23.71,1.973,0,15.1,0.0008551697,0.001660625,2.5E-07
"2018-07-14 23:10:00",76143,"CKVY",12.84,55.75,54.85,56.86,53.96,74.17,84.2,73.62,1.124,48.99,49.63,47.68,1.386,1.411,158.4,54.62,4.384,0,15.1,0.0008551697,0.001660625,2.5E-07
"2018-07-14 23:15:00",76144,"CKVY",12.84,55.07,56.55,57.48,55.01,73.76,74.1,69.44,1.091,47.5,47.8,46.85,1.252,1.334,231.4,19.57,4.165,0,15.1,-0.0008051057,-0.0008008391,2.5E-07
"2018-07-14 23:20:00",76145,"CKVY",12.84,55.75,54.96,55.88,54.46,69.27,73.86,68.89,1.05,46.13,46.95,45.56,2.02,1.608,256.7,7.214,3.288,0,15.1,-0.0008051057,-0.0008008391,2.5E-07
"2018-07-14 23:25:00",76146,"CKVY",12.84,55.26,55.58,55.88,55.2,68.41,69.37,67.18,1.019,45.28,45.97,44.98,2.372,2.211,254.3,6.893,3.726,0,15.1,-0.0008051057,-0.0008008391,2.5E-07
"2018-07-14 23:30:00",76147,"CKVY",12.84,54.15,54.5,55.32,53.9,70.81,71.57,68.35,1.013,45.03,45.38,44.82,2.163,2.223,338.6,67.37,2.63,0,15.1,0.0003290285,0.0009204705,2.5E-07
"2018-07-14 23:35:00",76148,"CKVY",12.83,55.38,54.87,55.38,54.15,66.32,70.71,66.32,0.992,44.64,44.99,44.24,1.778,1.982,300.6,21,2.192,0,15.1,0.0003290285,0.0009204705,2.5E-07
"2018-07-14 23:40:00",76149,"CKVY",12.83,55.07,55.43,55.81,55.01,66.77,67.28,65.06,0.988,44.36,44.72,44.1,1.431,1.599,229.3,24.81,3.288,0,15.1,0.0003290285,0.0009204705,2.5E-07
"2018-07-14 23:45:00",76150,"CKVY",12.83,54.77,55.08,55.26,54.7,67.63,67.63,66.29,0.989,44.25,44.47,44.11,2.336,1.87,209.9,6.632,4.822,0,15.1,0.0002734374,0.0008628439,2.5E-07
"2018-07-14 23:50:00",76151,"CKVY",12.82,54.65,54.47,54.89,54.15,70.2,70.88,67.59,1.022,44.62,45.22,43.94,3.006,2.612,203.9,7.309,4.822,0,15.1,0.0002734374,0.0008628439,2.5E-07
"2018-07-14 23:55:00",76152,"CKVY",12.83,51.75,53.89,54.77,51.75,75.51,75.51,70.2,0.989,45.14,45.64,44.24,3.414,3.245,222.2,15.74,3.726,0,15.1,0.0002734374,0.0008628439,2.5E-07
"2018-07-15 00:00:00",76153,"CKVY",12.83,49.47,50.03,51.69,49.47,83.3,83.3,75.48,1.002,44.16,44.75,43.5,2.532,3.056,236.1,21.22,3.288,0,15.1,0.001178053,0.002038483,2.5E-07
"2018-07-15 00:05:00",76154,"CKVY",12.81,49.1,49.54,50.09,48.92,85.3,85.3,81.7,1.012,44.79,45.44,44.01,1.789,2.231,225.9,77.46,2.85,0,15.1,0.001178053,0.002038483,2.5E-07
"2018-07-15 00:10:00",76155,"CKVY",12.82,49.84,49.46,49.91,48.98,85.1,85.9,85.1,1.038,45.29,45.67,44.8,1.18,1.463,229.3,4.66,1.534,0,15.1,0.001178053,0.002038483,2.5E-07
"2018-07-15 00:15:00",76156,"CKVY",12.82,51.08,50.51,51.08,49.84,82.7,85.2,82.7,1.057,45.89,46.2,45.55,1.168,1.115,221.2,7.875,1.754,0,15.1,-0.001439479,-0.001811391,2.5E-07
"2018-07-15 00:20:00",76157,"CKVY",12.82,49.85,50.49,51.14,49.85,84,84,81.9,1.025,45.5,46.07,45.08,1.083,1.082,42.91,59.66,2.192,0,15.1,-0.001439479,-0.001811391,2.5E-07
"2018-07-15 00:25:00",76158,"CKVY",12.81,51.96,50.39,52.08,49.48,76.53,85.3,76.53,1.01,45.36,45.73,44.83,1.117,1.008,290.6,45.46,3.069,0,15.1,-0.001439479,-0.001811391,2.5E-07
"2018-07-15 00:30:00",76159,"CKVY",12.82,52.45,52.57,52.82,52.08,73.24,76.39,71.87,0.984,44.14,44.9,43.88,1.66,1.347,264.6,8.32,3.507,0,15.1,-0.001679984,-0.002216614,2.5E-07
"2018-07-15 00:35:00",76160,"CKVY",12.82,51.34,51.95,52.45,51.34,77.83,78.55,73.17,1.004,44.66,45.16,43.97,1.987,1.885,338.2,55.19,3.069,0,15.1,-0.001679984,-0.002216614,2.5E-07
"2018-07-15 00:40:00",76161,"CKVY",12.81,49.61,50.38,51.34,49.61,81.8,81.9,77.83,0.99,44.42,44.7,43.99,2.04,2.094,73.88,5.13,1.973,0,15.1,-0.001679984,-0.002216614,2.5E-07
"2018-07-15 00:45:00",76162,"CKVY",12.81,49.49,49.6,49.74,49.37,84.4,84.4,81.8,1.016,44.8,45.07,44.2,1.504,1.817,87.4,12.07,1.973,0,15.1,-0.0007214292,-0.0007008295,2.5E-07
"2018-07-15 00:50:00",76163,"CKVY",12.8,49.74,49.61,49.86,49.37,85.2,86.5,84.4,1.036,45.5,45.98,44.88,1.174,1.269,151.4,35.39,1.754,0,15.1,-0.0007214292,-0.0007008295,2.5E-07
"2018-07-15 00:55:00",76164,"CKVY",12.8,49,49.36,49.86,49,82,85.2,82,0.969,44.44,45.6,43.75,1.182,1.199,204.8,10.82,2.411,0,15.1,-0.0007214292,-0.0007008295,2.5E-07
"2018-07-15 01:00:00",76165,"CKVY",12.79,49.31,49.25,49.49,48.87,80.9,82.4,80.8,0.967,43.94,44.26,43.69,1.19,1.125,197.7,10.49,1.973,0,15.1,-0.001816461,-0.002435352,2.5E-07
"2018-07-15 01:05:00",76166,"CKVY",12.8,48.07,48.56,49.43,47.95,84.6,84.6,80.8,0.966,43.58,43.8,43.29,0.934,1.133,104.6,46.85,1.754,0,15.1,-0.001816461,-0.002435352,2.5E-07
"2018-07-15 01:10:00",76167,"CKVY",12.79,48.81,48.36,48.94,47.82,82.5,84.9,82.5,0.968,43.78,44.01,43.41,0.573,0.756,348.2,35.23,1.534,0,15.1,-0.001816461,-0.002435352,2.5E-07
"2018-07-15 01:15:00",76168,"CKVY",12.79,49.68,49.27,49.74,48.75,79.24,82.5,79.24,0.961,43.67,43.85,43.45,0.319,0.468,311.9,33.02,1.534,0,15.1,-0.002268972,-0.003228344,2.5E-07
"2018-07-15 01:20:00",76169,"CKVY",12.79,50.24,50.05,50.24,49.62,77.09,79.24,76.98,0.954,43.31,43.55,43.16,0.616,0.448,239.5,16.86,1.973,0,15.1,-0.002268972,-0.003228344,2.5E-07
"2018-07-15 01:25:00",76170,"CKVY",12.79,49.57,49.95,50.24,49.5,78.91,79.08,77.02,0.953,43.31,43.53,43.13,0.641,0.584,190,26.54,1.754,0,15.1,-0.002268972,-0.003228344,2.5E-07
"2018-07-15 01:30:00",76171,"CKVY",12.79,49.26,49.39,49.51,49.14,81.3,81.3,78.87,0.971,43.56,43.88,43.13,0.77,0.785,104.2,36.84,1.973,0,15.1,-0.002445081,-0.003551518,2.5E-07
"2018-07-15 01:35:00",76172,"CKVY",12.78,48.46,49.03,49.32,48.33,81.9,82.2,81.3,0.949,43.71,44.05,43.07,0.418,0.586,244.8,12.57,0.658,0,15.1,-0.002445081,-0.003551518,2.5E-07
"2018-07-15 01:40:00",76173,"CKVY",12.78,47.28,47.92,48.39,47.28,85.6,86.3,81.9,0.949,43.41,43.96,43.01,0.622,0.491,154.7,50.53,1.754,0,15.1,-0.002445081,-0.003551518,2.5E-07
"2018-07-15 01:45:00",76174,"CKVY",12.78,47.16,47.03,47.41,46.79,86.6,88,85.7,0.955,43.41,43.58,43.12,0.828,0.662,206,19.23,1.973,0,15.1,-0.002569588,-0.00377877,2.5E-07
"2018-07-15 01:50:00",76175,"CKVY",12.77,48.77,47.77,48.89,47.1,81.8,86.6,81.7,0.959,43.48,43.72,43.27,1.239,1.027,222.8,14.3,1.754,0,15.1,-0.002569588,-0.00377877,2.5E-07
"2018-07-15 01:55:00",76176,"CKVY",12.77,47.54,47.93,48.77,47.36,86,86.1,81.4,0.962,43.2,43.71,42.51,1.32,1.309,117.3,58.28,3.069,0,15.1,-0.002569588,-0.00377877,2.5E-07
"2018-07-15 02:00:00",76177,"CKVY",12.77,47.24,47.39,47.67,46.93,88,88.4,86.1,0.973,43.94,44.31,43.47,1.229,1.246,52.24,51.03,2.85,0,15.1,-0.001894576,-0.002562932,2.5E-07
"2018-07-15 02:05:00",76178,"CKVY",12.76,47.61,47.29,47.73,47.05,87,88.1,86,0.976,43.58,44.07,43.12,1.61,1.405,2.183,1.639,3.069,0,15.1,-0.001894576,-0.002562932,2.5E-07
"2018-07-15 02:10:00",76179,"CKVY",12.77,49.03,48.74,49.21,47.67,81.9,87.1,81.9,0.969,44.13,44.39,43.76,1.485,1.641,0.043,0.034,2.192,0,15.1,-0.001894576,-0.002562932,2.5E-07
"2018-07-15 02:15:00",76180,"CKVY",12.76,49.09,49.38,49.77,49.09,82.3,82.3,80.5,0.976,43.97,44.19,43.67,1.251,1.384,28.29,17.35,1.315,0,15.1,-0.001535722,-0.001969946,2.5E-07
"2018-07-15 02:20:00",76181,"CKVY",12.76,48.23,48.68,49.09,48.16,83.9,84,82.3,0.964,43.82,44.03,43.56,0.491,0.892,64.77,10.59,1.315,0,15.1,-0.001535722,-0.001969946,2.5E-07
"2018-07-15 02:25:00",76182,"CKVY",12.76,47.11,47.67,48.29,47.05,87.9,87.9,84,0.969,43.48,43.8,43.03,0.374,0.359,127.7,23.23,0.877,0,15.1,-0.001535722,-0.001969946,2.5E-07
"2018-07-15 02:30:00",76183,"CKVY",12.75,48.78,47.74,48.78,47.05,81.3,88.6,81.3,0.953,43.77,44.07,43.32,0.818,0.579,246.3,7.042,2.411,0,15.1,-0.00254241,-0.003725833,2.5E-07
"2018-07-15 02:35:00",76184,"CKVY",12.74,46.68,48.07,49.03,46.56,84.3,84.3,79.57,0.913,42.81,43.38,42.06,1.532,1.148,241.7,8.36,3.069,0,15.1,-0.00254241,-0.003725833,2.5E-07
"2018-07-15 02:40:00",76185,"CKVY",12.75,44.95,45.51,46.56,44.89,89.1,89.2,84.3,0.905,41.98,42.24,41.71,1.818,1.704,296.6,26.28,2.63,0,15.1,-0.00254241,-0.003725833,2.5E-07
"2018-07-15 02:45:00",76186,"CKVY",12.74,46.31,45.45,46.31,44.95,91.8,92.2,89.2,0.981,43.01,44.09,41.97,2.062,1.932,298,9.18,3.288,0,15.1,-0.001567646,-0.002014819,2.5E-07
"2018-07-15 02:50:00",76187,"CKVY",12.74,47.05,46.71,47.05,46.31,88.3,91.8,88.3,0.97,43.9,44.46,43.41,2.219,2.177,279.3,3.202,3.507,0,15.1,-0.001567646,-0.002014819,2.5E-07
"2018-07-15 02:55:00",76188,"CKVY",12.74,47.92,47.81,48.41,47.11,84.9,88.3,83,0.964,43.62,43.94,43.13,2.5,2.332,299.3,19.31,2.63,0,15.1,-0.001567646,-0.002014819,2.5E-07
"2018-07-15 03:00:00",76189,"CKVY",12.74,47.79,47.97,48.1,47.73,84.6,85,84.4,0.956,43.56,43.75,43.32,2.315,2.478,288.6,5.69,2.411,0,15.1,-0.000993002,-0.001118611,2.5E-07
"2018-07-15 03:05:00",76190,"CKVY",12.73,46.87,47.18,47.85,46.68,86.8,86.9,84.5,0.947,43.14,43.51,42.68,1.586,1.948,4.359,32.08,1.315,0,15.11,-0.000993002,-0.001118611,2.5E-07
"2018-07-15 03:10:00",76191,"CKVY",12.72,45.76,46.48,46.87,45.7,89.5,89.6,86.6,0.937,43.32,43.94,42.53,1.143,1.333,100.6,66.69,3.069,0,15.11,-0.000993002,-0.001118611,2.5E-07
"2018-07-15 03:15:00",76192,"CKVY",12.73,46.19,45.82,46.25,45.45,89.6,90.7,89.4,0.952,43.07,43.46,42.65,1.136,1.164,267.3,11.49,3.069,0,15.11,-0.001764326,-0.002328779,2.5E-07
"2018-07-15 03:20:00",76193,"CKVY",12.72,45.94,46.11,46.31,45.88,90,90,89.5,0.948,43.29,43.47,43.12,1.38,1.214,305.3,3.902,2.63,0,15.11,-0.001764326,-0.002328779,2.5E-07
"2018-07-15 03:25:00",76194,"CKVY",12.71,45.69,45.75,46.07,45.57,90.7,90.7,89.9,0.947,43.06,43.31,42.85,1.695,1.607,330.4,12.64,2.63,0,15.11,-0.001764326,-0.002328779,2.5E-07
"2018-07-15 03:30:00",76195,"CKVY",12.71,45.26,45.47,45.69,45.2,90.7,90.7,90.6,0.931,42.9,43.14,42.62,1.078,1.341,347.7,0.144,1.096,0,15.11,-0.001955903,-0.002639091,2.5E-07
"2018-07-15 03:35:00",76196,"CKVY",12.71,45.51,45.09,45.51,44.77,92.2,92.6,90.4,0.956,42.79,43.44,42.38,1.134,1.063,280,28.03,2.411,0,15.11,-0.001955903,-0.002639091,2.5E-07
"2018-07-15 03:40:00",76197,"CKVY",12.71,44.84,45.07,45.51,44.65,92.4,92.4,91.9,0.934,42.93,43.38,42.55,1.312,1.18,292.5,4.535,2.85,0,15.11,-0.001955903,-0.002639091,2.5E-07
"2018-07-15 03:45:00",76198,"CKVY",12.7,44.65,44.72,44.9,44.46,91.8,92.4,91.5,0.921,42.53,42.84,42.18,1.919,1.608,291.5,8.8,2.411,0,15.11,-0.002106711,-0.002891092,2.5E-07
"2018-07-15 03:50:00",76199,"CKVY",12.7,44.16,44.44,44.78,44.04,91.7,91.8,91.3,0.903,42.15,42.52,41.78,1.635,1.882,271.5,12.98,1.973,0,15.11,-0.002106711,-0.002891092,2.5E-07
"2018-07-15 03:55:00",76200,"CKVY",12.7,42.99,43.52,44.16,42.99,93,93,91.4,0.875,41.36,41.91,41.02,1.07,1.289,204.2,47.69,2.63,0,15.11,-0.002106711,-0.002891092,2.5E-07
"2018-07-15 04:00:00",76201,"CKVY",12.7,44.47,43.97,44.6,42.99,91.1,94.1,91.1,0.908,42.14,42.64,41.11,1.399,1.208,216,8.03,3.507,0,15.11,-0.001984587,-0.002675445,2.5E-07
"2018-07-15 04:05:00",76202,"CKVY",12.69,44.29,44.17,44.53,43.98,91.1,91.1,89.5,0.901,41.52,42.07,41.15,2.288,1.836,228.6,3.806,3.946,0,15.11,-0.001984587,-0.002675445,2.5E-07
"2018-07-15 04:10:00",76203,"CKVY",12.69,45.22,44.77,45.22,44.23,89.5,91.2,89.4,0.918,42.12,42.36,41.8,3.125,2.787,242.7,6.682,3.507,0,15.11,-0.001984587,-0.002675445,2.5E-07
"2018-07-15 04:15:00",76204,"CKVY",12.69,46.33,45.89,46.33,45.16,86.6,89.7,86.6,0.926,42.53,42.71,42.3,2.935,3.094,257.3,20.61,3.288,0,15.11,-0.00110985,-0.001290086,2.5E-07
"2018-07-15 04:20:00",76205,"CKVY",12.68,44.42,45.61,46.33,44.42,88.2,88.2,85.8,0.877,41.99,42.58,41.09,2.139,2.541,195.6,69.25,1.973,0,15.11,-0.00110985,-0.001290086,2.5E-07
"2018-07-15 04:25:00",76206,"CKVY",12.68,44.55,44.39,44.55,44.17,92.2,92.3,88.2,0.921,41.94,42.44,41.16,1.277,1.73,18.82,14.37,1.973,0,15.11,-0.00110985,-0.001290086,2.5E-07
"2018-07-15 04:30:00",76207,"CKVY",12.68,45.04,44.68,45.1,44.3,91.8,92.7,91.8,0.935,42.62,43.07,42.17,0.806,0.968,12.33,12.49,1.534,0,15.11,-0.001672462,-0.002164963,2.5E-07
"2018-07-15 04:35:00",76208,"CKVY",12.67,45.11,45.18,45.41,44.92,89.8,91.9,89.3,0.917,42.61,42.97,42.05,0.647,0.709,29.45,44.23,1.315,0,15.11,-0.001672462,-0.002164963,2.5E-07
"2018-07-15 04:40:00",76209,"CKVY",12.67,45.29,45.37,45.6,45.11,88.1,90,87.6,0.906,42.24,42.66,41.75,0.616,0.642,330.3,34.39,1.534,0,15.11,-0.001672462,-0.002164963,2.5E-07
"2018-07-15 04:45:00",76210,"CKVY",12.67,43.99,44.37,45.35,43.81,91.5,91.5,86.1,0.896,41.41,42.05,40.49,0.698,0.691,147,26.76,1.754,0,15.11,-0.00250425,-0.003654041,1.416043E-05
"2018-07-15 04:50:00",76211,"CKVY",12.66,44.24,43.84,44.24,43.5,92.7,93.1,91.6,0.915,41.81,42.31,41.41,1.081,0.893,175.6,30.97,2.411,0,15.11,-0.00250425,-0.003654041,1.416043E-05
"2018-07-15 04:55:00",76212,"CKVY",12.66,43.75,43.96,44.36,43.62,91.8,92.7,91.1,0.89,41.75,42.33,41.3,1.63,1.287,167.6,11.75,3.069,0,15.11,-0.00250425,-0.003654041,1.416043E-05
"2018-07-15 05:00:00",76213,"CKVY",12.66,42.76,43.34,43.87,42.64,93.1,93.1,91.4,0.868,41.15,41.64,40.39,2.198,1.899,145.8,16.21,3.726,0,15.11,-0.002034554,-0.00276731,0.00259108
"2018-07-15 05:05:00",76214,"CKVY",12.65,43.44,43.31,43.56,42.82,93.7,94.6,93.1,0.898,41.75,42.01,40.97,2.54,2.369,114.8,8.68,3.288,0,15.11,-0.002034554,-0.00276731,0.00259108
"2018-07-15 05:10:00",76215,"CKVY",12.66,43.25,43.3,43.5,43.13,93.1,93.8,93.1,0.886,41.54,41.83,41.31,2.409,2.471,144.4,15.13,2.85,0,15.11,-0.002034554,-0.00276731,0.00259108
"2018-07-15 05:15:00",76216,"CKVY",12.66,44.3,43.72,44.36,43.07,94.3,94.8,92.8,0.934,42.1,42.89,41.13,2.529,2.489,183,14.17,3.946,0,15.11,0.0009417535,0.001555454,0.00967636
"2018-07-15 05:20:00",76217,"CKVY",12.65,44.92,44.84,45.35,44.3,91.7,94.4,91.3,0.929,42.94,43.28,42.51,3.103,2.773,193.8,14.21,7.234,0,15.11,0.0009417535,0.001555454,0.00967636
"2018-07-15 05:25:00",76218,"CKVY",12.65,44.74,44.87,44.98,44.68,92.9,93.1,91.7,0.935,42.85,43.11,42.51,3.946,3.525,175.3,14.73,7.234,0,15.11,0.0009417535,0.001555454,0.00967636
"2018-07-15 05:30:00",76219,"CKVY",12.65,43.87,44.33,44.86,43.81,93.3,93.6,92.8,0.909,42.52,42.95,42.03,3.835,3.897,153.8,10.67,4.603,0,15.11,0.001399368,0.002360876,0.02281396
"2018-07-15 05:35:00",76220,"CKVY",12.65,42.94,43.45,43.99,42.88,94.2,94.3,93.3,0.885,41.78,42.23,41.36,3.605,3.703,146.7,11.38,5.261,0,15.11,0.001399368,0.002360876,0.02281396
"2018-07-15 05:40:00",76221,"CKVY",12.65,42.76,42.93,43.07,42.76,94.8,95,94.2,0.885,41.52,41.68,41.33,3.511,3.607,147.3,7.358,5.48,0.01569853,15.12,0.001399368,0.002360876,0.02281396
"2018-07-15 05:45:00",76222,"CKVY",12.65,42.45,42.63,42.88,42.45,95.5,95.6,94.8,0.881,41.36,41.51,41.22,3.345,3.477,134.1,8.23,3.726,0.116907,15.12,0.001150087,0.001907943,0.04828887
"2018-07-15 05:50:00",76223,"CKVY",12.64,42.7,42.71,42.89,42.39,95.9,96,95.5,0.893,41.63,41.84,41.22,2.756,3.09,116.8,20.17,2.85,0.3619646,15.12,0.001150087,0.001907943,0.04828887
"2018-07-15 05:55:00",76224,"CKVY",12.65,43.51,43.03,43.51,42.64,95.7,95.9,95.6,0.919,41.92,42.38,41.51,2.512,2.617,98.1,8.18,4.165,0.8433825,15.12,0.001150087,0.001907943,0.04828887
"2018-07-15 06:00:00",76225,"CKVY",12.65,43.88,43.83,44.06,43.51,93.8,95.8,93.8,0.913,42.45,42.68,42.09,2.867,2.633,111,10.87,4.384,1.550408,15.12,0.001047284,0.00156855,0.08247007
"2018-07-15 06:05:00",76226,"CKVY",12.64,44.24,44.01,44.24,43.81,92.3,93.8,92.3,0.912,42.2,42.36,42.02,3.445,3.127,124,4.645,5.042,2.627258,15.12,0.001047284,0.00156855,0.08247007
"2018-07-15 06:10:00",76227,"CKVY",12.63,43.87,44.12,44.24,43.75,91,92.3,90.9,0.886,41.78,42.17,41.29,3.511,3.518,142.7,4.763,4.384,4.139646,15.12,0.001047284,0.00156855,0.08247007
"2018-07-15 06:15:00",76228,"CKVY",12.64,43.38,43.39,43.87,43.07,92.6,92.6,90.9,0.885,41.15,41.43,40.93,3.386,3.394,169.7,12.25,4.384,6.114041,15.12,0.002387583,0.003481447,0.1208214
"2018-07-15 06:20:00",76229,"CKVY",12.65,43.69,43.66,43.88,43.32,91.8,92.6,91.4,0.887,41.48,41.7,41.24,3.35,3.419,189.7,4.489,4.603,8.393499,15.12,0.002387583,0.003481447,0.1208214
"2018-07-15 06:25:00",76230,"CKVY",12.65,43.5,43.68,43.94,43.44,92.1,92.1,91.1,0.884,41.39,41.65,41.18,2.774,3.084,191,11.69,3.507,10.8248,15.12,0.002387583,0.003481447,0.1208214
"2018-07-15 06:30:00",76231,"CKVY",12.66,42.14,43,43.56,42.02,94,94,92,0.857,41.16,41.6,40.38,2.54,2.665,146.5,7.23,3.507,13.32307,15.12,0.003177362,0.00423511,0.1617765
"2018-07-15 06:35:00",76232,"CKVY",12.66,42.7,42.27,42.7,42.02,96.2,96.2,94,0.895,41.03,41.69,40.44,2.408,2.459,167.6,7.884,5.48,18.22777,15.12,0.003177362,0.00423511,0.1617765
"2018-07-15 06:40:00",76233,"CKVY",12.67,44,43.83,44.18,42.7,95.8,97,95.8,0.938,42.92,43.34,41.7,3.212,2.772,174.1,7.642,6.576,32.50996,15.12,0.003177362,0.00423511,0.1617765
"2018-07-15 06:45:00",76234,"CKVY",12.68,44.24,44.12,44.37,44,95.1,95.9,95,0.939,42.87,43.07,42.74,3.545,3.466,160.6,5.666,4.384,50.24269,15.12,0.008014597,0.0089674,0.2038659
"2018-07-15 06:50:00",76235,"CKVY",12.69,44.92,44.6,44.98,44.18,94.9,95.1,94.8,0.962,43.28,43.62,42.87,3.418,3.477,163.1,6.99,3.946,68.57189,15.12,0.008014597,0.0089674,0.2038659
"2018-07-15 06:55:00",76236,"CKVY",12.71,45.61,45.24,45.61,44.8,94,94.9,94,0.978,43.73,44.02,43.44,2.699,3.039,148.5,11.4,2.85,80.438,15.12,0.008014597,0.0089674,0.2038659
"2018-07-15 07:00:00",76237,"CKVY",12.71,45.97,45.9,46.1,45.6,93.4,94.1,93.3,0.985,44.25,44.47,43.98,2.26,2.417,143.2,7.919,3.069,91.73859,15.13,0.01180611,0.01317037,0.2465211
"2018-07-15 07:05:00",76238,"CKVY",12.73,46.47,46.17,46.53,45.85,92.3,93.3,92.3,0.992,44.27,44.54,43.99,2.037,2.171,146.5,7.958,3.069,103.0775,15.13,0.01180611,0.01317037,0.2465211
"2018-07-15 07:10:00",76239,"CKVY",12.74,47.15,46.8,47.21,46.35,91.5,92.3,91.5,1.01,44.59,44.95,44.23,2.159,2.086,145,9.52,3.288,114.7107,15.13,0.01180611,0.01317037,0.2465211
"2018-07-15 07:15:00",76240,"CKVY",12.75,48.38,47.69,48.38,47.09,89.8,91.5,89.8,1.037,45.14,45.57,44.75,2.217,2.208,158.3,9.76,3.288,126.7211,15.13,0.01640231,0.01814802,0.2897691
"2018-07-15 07:20:00",76241,"CKVY",12.76,49.8,49.08,49.86,48.26,85.8,89.8,85.8,1.046,45.71,45.92,45.39,2.15,2.157,166.2,9.64,3.069,139.1348,15.13,0.01640231,0.01814802,0.2897691
"2018-07-15 07:25:00",76242,"CKVY",12.77,50.67,50.24,50.73,49.74,82.2,85.8,82.2,1.034,45.39,45.92,44.94,2.255,2.209,182.6,8.15,3.946,151.6248,15.14,0.01640231,0.01814802,0.2897691
"2018-07-15 07:30:00",76243,"CKVY",12.8,51.47,51.08,51.66,50.61,81.4,83.3,81.4,1.055,45.93,46.71,45.31,2.273,2.286,175.7,10.64,3.946,164.2051,15.14,0.02264767,0.02554009,0.3329475
"2018-07-15 07:35:00",76244,"CKVY",12.83,51.9,51.55,51.96,51.29,81,82.1,79.61,1.066,45.87,46.63,45.28,2.587,2.418,187.2,8.9,4.384,176.7694,15.14,0.02264767,0.02554009,0.3329475
"2018-07-15 07:40:00",76245,"CKVY",12.86,51.9,51.87,52.09,51.66,81.5,82.1,79.47,1.074,46.22,46.81,45.65,2.797,2.712,196.3,12.59,4.822,189.5641,15.14,0.02264767,0.02554009,0.3329475
"2018-07-15 07:45:00",76246,"CKVY",12.89,52.02,51.83,52.02,51.6,77.89,81.4,76.52,1.03,45.25,46.42,44.65,3.278,3.008,190.1,10.08,5.48,202.979,15.14,0.02884438,0.03298447,0.3764428
"2018-07-15 07:50:00",76247,"CKVY",12.96,53.01,52.71,53.07,51.9,76.65,78.95,75.76,1.051,45.85,46.55,45.26,3.469,3.353,185,11.64,5.699,217.0674,15.15,0.02884438,0.03298447,0.3764428
"2018-07-15 07:55:00",76248,"CKVY",13.03,54.06,53.65,54.12,52.89,76.86,78.16,75.42,1.096,46.57,47.05,45.81,3.659,3.615,179.6,12.46,5.918,231.681,15.15,0.02884438,0.03298447,0.3764428
"2018-07-15 08:00:00",76249,"CKVY",13.1,55.3,54.7,55.3,54.06,70.75,76.99,69.65,1.055,46.15,47.13,45.11,3.491,3.599,181.1,12.36,5.042,246.3369,15.15,0.03622977,0.0421733,0.4192024
"2018-07-15 08:05:00",76250,"CKVY",13.18,55.67,55.46,55.79,55.23,70.27,71.33,68.49,1.062,45.85,46.56,45.19,3.38,3.454,180.2,12.96,5.042,260.9965,15.15,0.03622977,0.0421733,0.4192024
"2018-07-15 08:10:00",76251,"CKVY",13.26,55.91,55.93,56.28,55.6,69.85,71.19,68.66,1.065,46.24,46.68,45.85,3.115,3.184,168.8,15.44,4.165,275.8607,15.15,0.03622977,0.0421733,0.4192024
"2018-07-15 08:15:00",76252,"CKVY",13.32,56.09,56.04,56.33,55.66,69.71,71.5,68.82,1.07,46.55,47.09,46.07,2.913,2.957,145.1,24.05,4.603,291.2367,15.15,0.0442428,0.05131778,0.4614961
"2018-07-15 08:20:00",76253,"CKVY",13.4,56.94,56.57,57.06,55.9,66.38,72.56,66,1.05,46.82,48.02,45.73,2.793,2.879,140.6,17.15,4.384,306.9298,15.16,0.0442428,0.05131778,0.4614961
"2018-07-15 08:25:00",76254,"CKVY",13.46,58.23,57.56,58.29,56.81,65.24,68.26,64.55,1.082,46.38,47.03,45.71,2.551,2.653,152.3,19.27,3.726,322.5226,15.16,0.0442428,0.05131778,0.4614961
"2018-07-15 08:30:00",76255,"CKVY",13.51,58.23,58.17,58.48,57.86,66.95,67.16,63.94,1.11,46.84,47.57,46.05,2.619,2.634,155,22.02,4.165,337.6859,15.16,0.05178976,0.05924252,0.5023828
"2018-07-15 08:35:00",76256,"CKVY",13.57,58.29,58.57,59.03,58.17,65.89,67.43,63.8,1.095,47,47.65,46.28,2.74,2.685,142.5,18.54,4.603,352.6758,15.16,0.05178976,0.05924252,0.5023828
"2018-07-15 08:40:00",76257,"CKVY",13.65,58.91,58.47,58.91,58.17,64.83,67.36,64.21,1.101,47.08,47.72,46.45,3.049,2.866,135.7,16.56,5.48,367.6906,15.16,0.05178976,0.05924252,0.5023828
"2018-07-15 08:45:00",76258,"CKVY",13.72,59.15,59.24,59.65,58.84,62.63,65.75,61.81,1.073,47.02,47.9,46.31,3.439,3.188,144.3,14.99,7.014,382.627,15.16,0.0595637,0.06816587,0.5420996
"2018-07-15 08:50:00",76259,"CKVY",13.65,60.57,59.55,60.63,58.66,63.63,67.36,62.36,1.147,47.84,49.44,46.18,3.634,3.571,151,15.89,5.48,397.3349,15.16,0.0595637,0.06816587,0.5420996
"2018-07-15 08:55:00",76260,"CKVY",13.59,60.69,60.22,60.75,59.89,62.76,68.01,61.94,1.136,48.25,49.71,47.2,3.926,3.835,136.5,12.53,5.48,412.0761,15.16,0.0595637,0.06816587,0.5420996
"2018-07-15 09:00:00",76261,"CKVY",13.54,60.93,60.83,61.36,60.38,66.15,67.9,62.56,1.208,48.86,50.41,47.76,3.874,4.019,135,15.47,5.918,412.7802,15.16,0.06519404,0.0755882,0.5793591
"2018-07-15 09:05:00",76262,"CKVY",13.52,62.22,61.82,62.35,60.87,59.6,67.22,59.6,1.139,49.09,50.25,48.02,3.839,3.791,132,20.54,5.918,422.099,15.16,0.06519404,0.0755882,0.5793591
"2018-07-15 09:10:00",76263,"CKVY",13.5,62.46,62.22,62.53,61.91,59.84,61.69,57.85,1.153,48.08,49.13,47.05,3.892,3.867,116.9,17.32,6.138,436.8264,15.16,0.06519404,0.0755882,0.5793591
"2018-07-15 09:15:00",76264,"CKVY",13.47,63.32,62.79,63.44,62.21,57.74,60.08,56.13,1.147,47.85,48.83,47.1,3.776,3.765,116.8,20.78,5.699,465.7697,15.17,0.07686842,0.08903591,0.6162427
"2018-07-15 09:20:00",76265,"CKVY",13.47,64,63.88,64.68,63.2,58.63,59.52,53.7,1.192,48.21,49.63,47.19,3.684,3.753,118.8,18.16,5.48,485.6478,15.17,0.07686842,0.08903591,0.6162427
"2018-07-15 09:25:00",76266,"CKVY",13.47,65.17,64.98,65.66,63.93,53.97,58.8,52.56,1.143,48.1,49.48,47.1,3.319,3.509,147,24.04,7.014,499.7398,15.17,0.07686842,0.08903591,0.6162427
"2018-07-15 09:30:00",76267,"CKVY",13.46,65.91,65.13,65.91,64.67,53.69,56.03,52.36,1.167,48.08,49.36,47.11,2.99,3.133,147.9,21.15,4.603,513.3902,15.17,0.08630066,0.09965326,0.6515706
"2018-07-15 09:35:00",76268,"CKVY",13.46,66.27,66.29,66.71,65.91,52.08,55.44,50.57,1.146,48.72,50.16,47.41,2.506,2.724,119.8,30.36,4.165,527.3647,15.17,0.08630066,0.09965326,0.6515706
"2018-07-15 09:40:00",76269,"CKVY",13.46,66.88,67.06,67.38,66.27,52.45,54.17,50.5,1.179,48.83,50,48.17,2.315,2.362,149.1,21.31,5.042,541.4222,15.17,0.08630066,0.09965326,0.6515706
"2018-07-15 09:45:00",76270,"CKVY",13.46,66.99,67.01,67.49,66.44,53.47,55.53,50.05,1.207,48.98,50.7,47.43,2.438,2.332,123.4,22.83,5.042,555.6342,15.17,0.09439171,0.1067351,0.6838032
"2018-07-15 09:50:00",76271,"CKVY",13.46,67.6,67.45,68.22,66.93,51.11,54.67,48.54,1.178,49.26,51.14,47.58,2.771,2.628,113.6,26.55,5.699,569.8117,15.17,0.09439171,0.1067351,0.6838032
"2018-07-15 09:55:00",76272,"CKVY",13.46,68.59,67.85,68.65,67.42,49.77,52.24,48.23,1.187,48.81,50.07,47.49,2.943,2.899,110.3,19.9,5.699,583.6523,15.17,0.09439171,0.1067351,0.6838032
"2018-07-15 10:00:00",76273,"CKVY",13.46,68.83,68.54,69.02,67.97,49.29,51.69,47.75,1.185,48.87,50.35,47.79,2.932,2.996,119.2,19.74,5.042,596.9967,15.17,0.1028146,0.1169083,0.7145156
"2018-07-15 10:05:00",76274,"CKVY",13.46,69.08,69.36,69.82,68.77,50.11,50.73,46.17,1.215,49.06,50.2,47.91,3.224,3.072,145.6,20.47,5.918,610.1973,15.17,0.1028146,0.1169083,0.7145156
"2018-07-15 10:10:00",76275,"CKVY",13.46,70.99,70.27,71.42,68.96,45.55,51.59,45.31,1.179,50.27,51.52,48.86,3.419,3.357,144.3,22.32,6.795,623.421,15.17,0.1028146,0.1169083,0.7145156
"2018-07-15 10:15:00",76276,"CKVY",13.45,70.85,70.92,71.29,70.48,45.44,49.28,44.76,1.171,49.63,51,48.23,3.867,3.641,140.5,18.42,7.234,636.5573,15.17,0.1127462,0.1293986,0.7422204
"2018-07-15 10:20:00",76277,"CKVY",13.46,71.51,71.13,71.77,70.59,45.44,49.82,42.76,1.197,49.46,51.79,47.52,4.255,4.042,139.7,15.58,7.234,649.3794,15.18,0.1127462,0.1293986,0.7422204
"2018-07-15 10:25:00",76278,"CKVY",13.45,71.57,71.89,72.37,71.45,44.58,45.64,42.35,1.177,48.74,49.9,47.59,4.656,4.381,143.6,14.83,7.453,661.8752,15.18,0.1127462,0.1293986,0.7422204
"2018-07-15 10:30:00",76279,"CKVY",13.45,71.08,71.52,72,70.96,45.57,47.18,42.76,1.183,48.8,50.49,47.79,4.916,4.82,136.5,14.36,8.33,674.0384,15.18,0.1225226,0.1433392,0.7691626
"2018-07-15 10:35:00",76280,"CKVY",13.45,72.99,72.1,72.99,71.08,44.68,47.39,42.08,1.238,49.42,51.05,47.88,4.81,4.913,135,16.31,8.55,685.8949,15.18,0.1225226,0.1433392,0.7691626
"2018-07-15 10:40:00",76281,"CKVY",13.45,73.91,73.02,74.1,72.19,41.91,45.81,40.4,1.197,49.02,50.47,47.84,4.811,4.871,145.4,15.17,7.453,697.5629,15.18,0.1225226,0.1433392,0.7691626
"2018-07-15 10:45:00",76282,"CKVY",13.44,72.87,73.41,73.98,72.8,42.62,45.13,40.36,1.176,49.1,50.9,47.8,4.582,4.611,138.5,19.53,7.234,709.3038,15.18,0.1309324,0.1539468,0.7924446
"2018-07-15 10:50:00",76283,"CKVY",13.44,73.36,73.24,73.61,72.68,41.46,45.26,41.42,1.163,49.61,51.04,48.57,4.439,4.443,123.8,17.83,6.795,720.8302,15.18,0.1309324,0.1539468,0.7924446
"2018-07-15 10:55:00",76284,"CKVY",13.44,74.34,73.87,74.47,73.11,42.48,45.77,41.05,1.231,50.05,51.79,48.42,4.316,4.31,134.4,19.03,7.014,732.3213,15.18,0.1309324,0.1539468,0.7924446
"2018-07-15 11:00:00",76285,"CKVY",13.44,74.93,75.24,75.8,74.28,42.82,44.33,39.4,1.266,50.42,51.73,49.05,4.285,4.308,131.7,16.52,7.672,743.6553,15.18,0.1376016,0.1601773,0.8120863
"2018-07-15 11:05:00",76286,"CKVY",13.44,75.05,74.76,75.17,74.38,42.99,43.33,39.87,1.276,50.02,51.18,48.77,4.448,4.452,121.9,16.07,7.234,754.9059,15.18,0.1376016,0.1601773,0.8120863
"2018-07-15 11:10:00",76287,"CKVY",13.42,75.85,76.02,76.77,74.99,39.22,43.91,38.36,1.195,50.14,51.75,49.31,4.64,4.515,137.7,18.9,8.11,765.8192,15.18,0.1376016,0.1601773,0.8120863
"2018-07-15 11:15:00",76288,"CKVY",13.43,76.59,76.21,76.71,75.48,37.78,42.34,37.4,1.18,49.88,51.43,48.65,5.063,4.872,126.6,16.15,8.99,776.3339,15.18,0.1459213,0.1705702,0.8300996
"2018-07-15 11:20:00",76289,"CKVY",13.43,78.13,76.93,78.13,75.97,40.69,41.17,37.06,1.338,50.24,52.67,48.68,4.984,5.061,130,18.89,7.891,786.3486,15.18,0.1459213,0.1705702,0.8300996
"2018-07-15 11:25:00",76290,"CKVY",13.42,78.87,78.29,78.87,77.88,36.41,40.52,35.79,1.226,50.62,52.4,49.09,4.81,4.951,143.6,17.35,7.014,796.0682,15.18,0.1459213,0.1705702,0.8300996
"2018-07-15 11:30:00",76291,"CKVY",13.42,78.56,78.5,79.18,78.01,38.12,40.18,32.95,1.271,50.22,52.11,47.6,4.82,4.84,144.5,16,7.672,805.6157,15.18,0.1551162,0.1824461,0.8447079
"2018-07-15 11:35:00",76292,"CKVY",13.42,78.87,78.52,79.24,77.88,35.9,39.32,34.18,1.209,49.58,51.97,47.87,5.249,4.952,141.8,11.5,7.672,814.9776,15.18,0.1551162,0.1824461,0.8447079
"2018-07-15 11:40:00",76293,"CKVY",13.42,79.24,79.17,80.3,78.25,30.9,38.95,29.94,1.053,49.19,51.83,45.17,5.359,5.337,142.1,15.91,7.672,824.0417,15.18,0.1551162,0.1824461,0.8447079
"2018-07-15 11:45:00",76294,"CKVY",13.4,79.61,79.33,79.85,78.99,32.57,36.58,30.69,1.124,48.64,50.51,46.04,5.129,5.26,143.5,13.85,7.234,832.4453,15.18,0.1622869,0.1918926,0.8585961
"2018-07-15 11:50:00",76295,"CKVY",13.4,80.2,79.79,80.4,79.11,35.69,37.92,30.62,1.256,49.99,51.86,45.76,4.652,4.901,141.1,31.87,7.453,840.2695,15.18,0.1622869,0.1918926,0.8585961
"2018-07-15 11:55:00",76296,"CKVY",13.4,80.9,80.8,81.7,79.96,32.12,38.46,28.22,1.158,48.46,53.09,45.35,4.229,4.43,144.9,26.42,6.795,847.6295,15.18,0.1622869,0.1918926,0.8585961
"2018-07-15 12:00:00",76297,"CKVY",13.4,81.1,81,81.9,80.1,29.11,32.12,27.22,1.053,45.72,48.35,44.16,3.871,4.019,151.5,21.14,6.138,854.8159,15.18,0.1669854,0.1955326,0.8692026
"2018-07-15 12:05:00",76298,"CKVY",13.38,82.3,81.7,82.3,80.9,28.83,30.37,26.74,1.085,46.42,47.66,44.65,3.69,3.739,168.1,22.29,6.357,861.9167,15.18,0.1669854,0.1955326,0.8692026
"2018-07-15 12:10:00",76299,"CKVY",13.38,81.8,81.7,82.3,81.2,28.25,31.81,26.71,1.047,46.37,48.56,44.41,3.775,3.682,146.9,25.79,7.014,868.3476,15.18,0.1669854,0.1955326,0.8692026
"2018-07-15 12:15:00",76300,"CKVY",13.38,82.8,82.1,82.8,81.4,29.24,30.06,26.71,1.119,46.09,48.23,44.6,3.621,3.726,159.6,31.32,5.699,874.2628,15.18,0.1700853,0.1971318,0.8779213
"2018-07-15 12:20:00",76301,"CKVY",13.38,83.3,82.2,83.3,81.3,29.17,32.02,27.46,1.134,46.98,49.05,45.03,3.493,3.649,123.2,28.78,6.357,874.5346,15.18,0.1700853,0.1971318,0.8779213
"2018-07-15 12:25:00",76302,"CKVY",13.38,83.3,82.6,83.4,81.9,28.56,30.06,26.26,1.112,46.08,47.93,44.75,3.108,3.29,145.6,39.53,5.699,879.1266,15.18,0.1700853,0.1971318,0.8779213
"2018-07-15 12:30:00",76303,"CKVY",13.37,82.9,83.7,84.3,82.9,27.6,30.61,25.54,1.06,46.72,49.45,45.09,3.223,3.155,148.9,41.79,6.138,886.0347,15.18,0.1729205,0.1990366,0.8804915
"2018-07-15 12:35:00",76304,"CKVY",13.36,83.8,83.5,84,82.5,26.26,30.3,26.26,1.037,46.81,48.9,45.31,3.096,3.099,155.8,40.64,4.822,898.1313,15.18,0.1729205,0.1990366,0.8804915
"2018-07-15 12:40:00",76305,"CKVY",13.36,85.1,83.8,85.1,83,26.06,29.86,25.06,1.073,46.54,48.41,45.14,3.426,3.217,151.7,29.13,7.014,905.2055,15.18,0.1729205,0.1990366,0.8804915
"2018-07-15 12:45:00",76306,"CKVY",13.36,84.6,84.6,85.4,84,26.6,27.22,23.83,1.08,45.48,47.66,44.02,3.518,3.494,176.6,14.77,6.357,910.179,15.18,0.1777472,0.2042156,0.8808246
"2018-07-15 12:50:00",76307,"CKVY",13.35,84.8,84.5,85,84.1,27.18,27.18,23.97,1.11,44.8,47.33,43.65,3.641,3.647,187.4,24.53,5.918,917.9924,15.17,0.1777472,0.2042156,0.8808246
"2018-07-15 12:55:00",76308,"CKVY",13.34,85.8,85.5,86.2,84.7,26.57,27.46,23.52,1.121,46.04,47.87,44.29,3.242,3.613,132.1,45.31,6.138,929.6055,15.17,0.1777472,0.2042156,0.8808246
"2018-07-15 13:00:00",76309,"CKVY",13.35,85,84.8,86,83.7,24.72,29.48,23.9,1.016,45.84,48.82,43.92,2.922,3.157,154.4,45.77,7.234,925.2993,15.17,0.1811028,0.2091128,0.8785948
"2018-07-15 13:05:00",76310,"CKVY",13.35,85.2,85.5,86.1,85,26.22,26.49,22.59,1.084,44.64,47.03,43.47,2.337,2.525,293.6,75.14,4.822,922.6483,15.17,0.1811028,0.2091128,0.8785948
"2018-07-15 13:10:00",76311,"CKVY",13.34,85,85.1,85.5,84.7,27.59,28.55,23.28,1.134,46.36,48.87,43.58,3.649,2.818,287.9,34.37,10.74,921.4051,15.17,0.1811028,0.2091128,0.8785948
"2018-07-15 13:15:00",76312,"CKVY",13.33,84.7,85.2,86.1,84.3,23.07,28.1,22.87,0.939,45.07,48.77,42.65,4.557,4.111,307.6,22.59,10.74,935.0239,15.17,0.1835613,0.2104635,0.8725212
"2018-07-15 13:20:00",76313,"CKVY",13.33,85.1,85.3,85.9,84.5,20.23,27.49,20.06,0.835,44.41,47.76,39.67,4.905,4.62,9.7,54.68,9.21,945.3477,15.17,0.1835613,0.2104635,0.8725212
"2018-07-15 13:25:00",76314,"CKVY",13.33,85.2,84.8,85.4,84.2,23,25.4,20.54,0.951,41.99,45.66,39.93,4.567,4.771,11.36,32.81,8.99,903.0543,15.17,0.1835613,0.2104635,0.8725212
"2018-07-15 13:30:00",76315,"CKVY",13.33,84.9,85.2,86.1,84.4,23.55,24.78,20.81,0.966,42.46,45.74,40.4,5.115,4.702,30.01,17.96,13.37,905.1611,15.17,0.1820292,0.2160094,0.8663597
"2018-07-15 13:35:00",76316,"CKVY",13.32,86.3,85.9,87,85,20.61,24.17,18.28,0.883,42.27,45.93,38.35,6.327,5.813,343.7,29.05,11.84,904.7635,15.17,0.1820292,0.2160094,0.8663597
"2018-07-15 13:40:00",76317,"CKVY",13.32,86.2,86.3,86.9,85.6,17.66,22.52,16.36,0.754,39.53,44,35.05,7.501,6.955,323.7,16.71,17.32,932.0864,15.17,0.1820292,0.2160094,0.8663597
"2018-07-15 13:45:00",76318,"CKVY",13.32,87.7,87.1,87.8,86.1,17.97,20.02,15.47,0.804,37.61,41.45,34.5,8.15,7.931,328.1,14.41,14.91,896.7766,15.17,0.1925931,0.238161,0.8578805
"2018-07-15 13:50:00",76319,"CKVY",13.32,86.8,87.6,88.2,86.7,18.38,23.34,15.68,0.8,40.35,45.41,35.45,7.938,8.11,332.2,27.35,10.96,893.0251,15.17,0.1925931,0.238161,0.8578805
"2018-07-15 13:55:00",76320,"CKVY",13.32,85.8,86.5,87.1,85.7,23.14,24.27,17.08,0.976,39.77,45.19,36.58,8.1,7.907,338.9,29.08,17.32,906.326,15.17,0.1925931,0.238161,0.8578805
"2018-07-15 14:00:00",76321,"CKVY",13.32,86.4,86,86.5,85.6,21.5,23,16.29,0.923,38.95,43.78,34.84,7.418,7.717,326.4,24.93,13.81,936.3383,15.17,0.2016814,0.252245,0.84254
"2018-07-15 14:05:00",76322,"CKVY",13.31,85.8,86.3,86.7,85.7,20.74,24.44,18.89,0.873,42.26,45.66,39.35,7.701,7.662,304.1,17.05,11.18,934.1188,15.17,0.2016814,0.252245,0.84254
"2018-07-15 14:10:00",76323,"CKVY",13.32,87.4,86.3,87.4,85.5,24.71,25.16,17.53,1.097,41.66,47.45,36.78,6.607,7.133,294.9,17.61,12.93,932.1959,15.17,0.2016814,0.252245,0.84254
"2018-07-15 14:15:00",76324,"CKVY",13.31,86.9,87.4,88,86.8,17.18,24.44,17.18,0.751,41.74,46.72,37.18,7.241,6.845,315.5,20,17.54,929.8098,15.16,0.1972942,0.2439423,0.8214117
"2018-07-15 14:20:00",76325,"CKVY",13.31,87.1,86.5,87.1,85.8,18.48,22.66,17.25,0.812,40.72,44.01,37.13,7.49,7.246,294.2,21.04,12.28,926.2307,15.16,0.1972942,0.2439423,0.8214117
"2018-07-15 14:25:00",76326,"CKVY",13.31,87.1,86.9,87.5,85.9,17.83,24.85,17.32,0.784,41.08,46.13,37.58,8.81,8.15,314.1,21.44,21.7,923.1732,15.16,0.1972942,0.2439423,0.8214117
"2018-07-15 14:30:00",76327,"CKVY",13.31,87.1,87.1,87.5,86.6,18.31,19.31,17.35,0.805,38.7,40.03,37.53,9.23,9.02,333.1,13.42,16.66,919.7758,15.16,0.1996378,0.2509446,0.8023551
"2018-07-15 14:35:00",76328,"CKVY",13.3,86.9,87,87.8,85.8,18.55,23.34,16.98,0.811,40.48,45.72,36.57,9.78,9.61,322,23.59,19.29,916.1429,15.16,0.1996378,0.2509446,0.8023551
"2018-07-15 14:40:00",76329,"CKVY",13.31,86.6,86.9,87.7,86.4,22.39,22.39,17.01,0.967,39.9,43.69,36.92,8.11,9.07,332.1,31.16,11.18,911.8775,15.16,0.1996378,0.2509446,0.8023551
"2018-07-15 14:45:00",76330,"CKVY",13.3,87.2,87.3,87.8,86.5,21.7,27.73,19.07,0.955,44.34,50.3,40.03,6.914,7.453,295.7,15.73,11.18,908.8191,15.16,0.199752,0.2529511,0.7765995
"2018-07-15 14:50:00",76331,"CKVY",13.29,87.1,86.9,87.4,86.4,21.56,24.57,19.99,0.948,44.32,46.55,41.25,6.667,6.618,299.6,18.46,13.15,905.9843,15.16,0.199752,0.2529511,0.7765995
"2018-07-15 14:55:00",76332,"CKVY",13.29,87,87,87.8,86.3,21.36,27.96,20.6,0.936,46.13,49.73,41.93,7.995,7.415,290.1,15,14.69,907.1979,15.16,0.199752,0.2529511,0.7765995
"2018-07-15 15:00:00",76333,"CKVY",13.29,86.7,87.3,87.8,86.7,20.6,29.71,20.12,0.894,45.54,51.94,41.42,8.43,8.22,290.5,16.65,12.06,906.9641,15.16,0.1937819,0.2399892,0.7456198
"2018-07-15 15:05:00",76334,"CKVY",13.29,86.9,87,87.9,86.1,25.87,25.87,18.79,1.129,41.99,47.79,39.72,7.423,8.05,302.7,27.81,10.3,902.0309,15.16,0.1937819,0.2399892,0.7456198
"2018-07-15 15:10:00",76335,"CKVY",13.28,87.7,87.4,87.9,86.8,25.18,26.11,18.75,1.127,43.43,48.25,39.63,6.76,7.168,326.2,29.58,12.71,891.4238,15.16,0.1937819,0.2399892,0.7456198
"2018-07-15 15:15:00",76336,"CKVY",13.28,86,87.2,87.9,85.9,26.9,27.37,20.94,1.14,46.6,49.29,42.61,7.505,7.068,301.1,14.26,16.66,879.4047,15.16,0.1886421,0.2351724,0.7182894
"2018-07-15 15:20:00",76337,"CKVY",13.27,87.2,86.6,87.4,85.9,23.2,26.76,21.45,1.022,45.84,48.94,43,8.72,8.06,294.1,14.68,16.22,870.704,15.16,0.1886421,0.2351724,0.7182894
"2018-07-15 15:25:00",76338,"CKVY",13.27,87,87.3,88,87,28.67,28.81,21.63,1.256,47.87,50.88,43.26,8.85,8.57,297.9,14.22,14.25,863.4424,15.16,0.1886421,0.2351724,0.7182894
"2018-07-15 15:30:00",76339,"CKVY",13.27,87.6,86.8,87.7,86.4,21.25,30.21,21.15,0.949,46.27,51.95,42.32,8.34,8.94,306.4,17.86,16.66,856.5392,15.15,0.1874544,0.2368478,0.6839877
"2018-07-15 15:35:00",76340,"CKVY",13.27,88.1,87.1,88.4,86.3,24.5,24.5,19.3,1.111,42.21,47.37,39.71,6.797,7.587,327.9,49.53,10.52,850.4139,15.15,0.1874544,0.2368478,0.6839877
"2018-07-15 15:40:00",76341,"CKVY",13.27,87,87.3,88.1,86.7,22.04,28.4,21.59,0.965,47.63,50.57,43.07,7.267,7.042,302.7,13.76,16.66,842.1075,15.15,0.1874544,0.2368478,0.6839877
"2018-07-15 15:45:00",76342,"CKVY",13.26,87.1,87,87.4,86.5,22.65,27.41,20.56,0.994,45.52,49.18,42,6.786,6.961,307.7,19.44,13.15,832.4824,15.15,0.1785492,0.2230486,0.6523717
"2018-07-15 15:50:00",76343,"CKVY",13.26,86.4,87.3,87.9,86.4,26.01,28.81,21.01,1.117,47.4,51.24,42.55,8.51,7.476,287.9,18,14.91,821.2242,15.15,0.1785492,0.2230486,0.6523717
"2018-07-15 15:55:00",76344,"CKVY",13.26,86.7,86.5,87.2,85.8,24.29,26.83,22.21,1.054,45.73,47.88,43.34,8.79,8.79,283.9,12.24,14.47,811.0034,15.15,0.1785492,0.2230486,0.6523717
"2018-07-15 16:00:00",76345,"CKVY",13.25,86.6,86.7,87,86.4,20.87,26.96,19.85,0.904,44.32,48.73,40.48,8.63,8.81,294.3,17.7,12.06,802.8035,15.15,0.1770277,0.2254626,0.6163105
"2018-07-15 16:05:00",76346,"CKVY",13.25,88.2,87.7,88.8,86.6,19.09,22.65,18.68,0.87,41.92,44.27,40.35,7.362,8.03,259.6,22.33,10.74,794.7465,15.15,0.1770277,0.2254626,0.6163105
"2018-07-15 16:10:00",76347,"CKVY",13.26,86.6,87.5,88.3,86.4,26.24,28.54,19.09,1.136,46.59,50.09,40.79,6.743,6.911,292.6,24.5,11.84,786.3592,15.15,0.1770277,0.2254626,0.6163105
"2018-07-15 16:15:00",76348,"CKVY",13.25,87.5,87,87.6,86.4,24.81,26.89,22.93,1.104,46.69,48.79,44.56,7.252,6.843,287.4,12.62,13.81,777.6958,15.15,0.1691788,0.2135515,0.5798883
"2018-07-15 16:20:00",76349,"CKVY",13.25,87.1,87.2,88.1,86.6,24.16,31.07,20.74,1.06,46.71,52.6,42.1,8.13,7.853,288.8,15.13,12.93,769.022,15.15,0.1691788,0.2135515,0.5798883
"2018-07-15 16:25:00",76350,"CKVY",13.24,86.6,87.3,87.9,86.6,25.59,26.59,20.29,1.108,45.6,48.51,41.69,7.993,8.06,300,13.65,13.59,763.7707,15.15,0.1691788,0.2135515,0.5798883
"2018-07-15 16:30:00",76351,"CKVY",13.25,87.3,86.3,87.7,85.2,24.09,25.94,22.48,1.066,45.77,47.45,43.01,8.61,8.19,305.9,14.41,17.54,695.3759,15.15,0.1560042,0.2018937,0.5401684
"2018-07-15 16:35:00",76352,"CKVY",13.25,87.3,87,87.3,86.6,24.19,27.41,21.86,1.07,46.68,49.64,43.19,8.4,8.58,296.4,13.41,14.91,686.2797,15.14,0.1560042,0.2018937,0.5401684
"2018-07-15 16:40:00",76353,"CKVY",13.25,87.7,87.3,87.7,86.9,24.64,26.66,21.35,1.105,46.2,49.1,43.07,8.5,8.48,288.7,12.62,12.06,680.6316,15.14,0.1560042,0.2018937,0.5401684
"2018-07-15 16:45:00",76354,"CKVY",13.25,86.6,87.5,87.9,86.6,26.38,27.58,20.94,1.142,47.59,50.01,42.98,8.25,8.38,297.1,15.13,15.56,746.063,15.14,0.1692842,0.2175852,0.49929
"2018-07-15 16:50:00",76355,"CKVY",13.25,87,87,87.6,86.5,26.45,31.31,24.64,1.159,49.09,53.45,46.9,8.41,8.25,293,15.09,12.06,754.9409,15.14,0.1692842,0.2175852,0.49929
"2018-07-15 16:55:00",76356,"CKVY",13.25,86.6,86.8,87.3,86.4,25.32,29.84,23.3,1.096,48.7,51.39,44.88,9,8.77,299.8,16.34,16.66,751.3342,15.14,0.1692842,0.2175852,0.49929
"2018-07-15 17:00:00",76357,"CKVY",13.23,87.6,86.6,87.6,86,23.82,26.66,20.67,1.062,45.62,48.16,41.68,8.35,8.9,295.2,17.31,15.78,730.3586,15.14,0.1626225,0.2102719,0.4570408
"2018-07-15 17:05:00",76358,"CKVY",13.24,87.4,87.7,88.2,86.9,25.25,27.96,22.1,1.119,47.72,50.02,44.24,8.27,8.13,285.9,17.35,22.58,706.3777,15.14,0.1626225,0.2102719,0.4570408
"2018-07-15 17:10:00",76359,"CKVY",13.24,86.3,86.9,87.4,86.1,20.6,25.32,20.12,0.881,44,47.63,40.58,8.49,8.46,310,14.28,18.85,684.6171,15.14,0.1626225,0.2102719,0.4570408
"2018-07-15 17:15:00",76360,"CKVY",13.25,83,85.5,86.6,83,29.77,30.18,20.6,1.147,44.34,48.63,41.29,8.39,8.16,304,16.4,13.81,622.335,15.14,0.1342066,0.1797201,0.4167237
"2018-07-15 17:20:00",76361,"CKVY",13.24,85.7,84.7,85.8,82.7,25.12,29.97,22.69,1.056,45.47,48.35,43.08,8.76,8.83,308,12.2,14.03,552.3523,15.14,0.1342066,0.1797201,0.4167237
"2018-07-15 17:25:00",76362,"CKVY",13.25,86,86.4,86.9,85.6,26.55,26.55,19.23,1.125,43.43,47.71,39.81,8.62,8.55,320.2,28.45,16.44,525.4332,15.14,0.1342066,0.1797201,0.4167237
"2018-07-15 17:30:00",76363,"CKVY",13.25,86.9,86.5,87.1,85.8,18.85,26.66,18.85,0.824,42.31,47.81,39.56,9.67,9.36,320.2,13.67,16,544.9515,15.14,0.1384539,0.1867785,0.3747172
"2018-07-15 17:35:00",76364,"CKVY",13.24,87.1,86.9,87.4,86.6,20.94,23.68,18.41,0.919,40.7,45.85,38.9,9.33,9.58,338.5,19.84,15.56,569.9605,15.14,0.1384539,0.1867785,0.3747172
"2018-07-15 17:40:00",76365,"CKVY",13.25,85.8,86.1,87,85.6,26.38,27.44,20.98,1.113,45.68,48.73,42.37,8.69,9.07,309.8,12.92,13.81,552.116,15.14,0.1384539,0.1867785,0.3747172
"2018-07-15 17:45:00",76366,"CKVY",13.24,85.3,85.1,85.8,84.5,25.87,29.08,24.53,1.075,47.57,49.44,45.13,7.923,8.2,296.2,13.77,13.37,534.9593,15.13,0.12922,0.1768201,0.3303652
"2018-07-15 17:50:00",76367,"CKVY",13.23,84.2,84.6,85.5,83.9,26.01,28.85,23.85,1.041,46.49,48.8,43.55,8.3,7.841,297.5,11.99,14.03,518.3538,15.13,0.12922,0.1768201,0.3303652
"2018-07-15 17:55:00",76368,"CKVY",13.26,84.1,84.5,85.1,84,26.52,28.26,22.24,1.059,44.54,47.83,42.15,9.03,8.56,292.8,12.03,16.44,502.4848,15.13,0.12922,0.1768201,0.3303652
"2018-07-15 18:00:00",76369,"CKVY",13.26,83.9,84,84.5,83.6,24.36,26.96,22.48,0.967,44.05,46.42,41.82,9.66,9.27,295.2,10.85,16,487.403,15.13,0.1162462,0.1600844,0.2863829
"2018-07-15 18:05:00",76370,"CKVY",13.26,83.5,83.5,84,83.1,28.67,29.97,24.36,1.123,47.25,48.6,43.6,9.25,9.63,303,11.73,12.49,471.989,15.13,0.1162462,0.1600844,0.2863829
"2018-07-15 18:10:00",76371,"CKVY",13.26,84.3,83.8,84.3,83.1,24.84,29.36,24.5,0.998,46.18,48.1,44.09,8.32,8.78,309.3,13.36,13.81,457.8481,15.13,0.1162462,0.1600844,0.2863829
"2018-07-15 18:15:00",76372,"CKVY",13.26,85.6,84.9,85.8,84.2,19.16,25.59,19.13,0.802,42.26,45.33,38.87,7.993,8.14,320,14.68,12.71,442.1358,15.13,0.1090648,0.1531313,0.2426048
"2018-07-15 18:20:00",76373,"CKVY",13.27,85.4,85.8,86.1,85.3,24.02,25.42,19.09,1,41.73,46.55,38.73,7.808,7.863,311.5,20.72,12.28,427.4419,15.13,0.1090648,0.1531313,0.2426048
"2018-07-15 18:25:00",76374,"CKVY",13.27,85.8,85.4,86,84.5,22.07,26.69,18.96,0.93,41.7,46.78,38.78,7.866,7.895,325.4,15.45,12.71,413.0613,15.13,0.1090648,0.1531313,0.2426048
"2018-07-15 18:30:00",76375,"CKVY",13.28,84.5,85,85.8,84.5,28.02,28.02,20.12,1.135,42.93,47.92,39.46,6.88,7.521,306.2,12.6,8.99,399.6934,15.13,0.09935739,0.1411209,0.2008068
"2018-07-15 18:35:00",76376,"CKVY",13.28,83.9,84,84.7,83.7,29.29,30.25,24.36,1.16,46.4,49.33,43.91,6.134,6.537,307.3,14.61,8.33,386.6663,15.13,0.09935739,0.1411209,0.2008068
"2018-07-15 18:40:00",76377,"CKVY",13.29,85.5,84.9,85.9,83.8,20.43,29.29,18.75,0.854,42.32,48.52,37.96,5.354,5.683,327.1,24.84,9.43,372.4997,15.13,0.09935739,0.1411209,0.2008068
"2018-07-15 18:45:00",76378,"CKVY",13.29,84.1,85.2,85.8,84,28.64,29.22,18.24,1.144,42.87,48.98,37.66,5.116,5.238,313.9,19.27,8.33,357.6111,15.13,0.08041229,0.1121246,0.1578934
"2018-07-15 18:50:00",76379,"CKVY",13.29,85.2,84.4,85.2,83.7,24.09,29.46,20.12,0.995,44.57,48.83,39.56,4.664,4.821,316.1,15.59,5.261,342.213,15.13,0.08041229,0.1121246,0.1578934
"2018-07-15 18:55:00",76380,"CKVY",13.3,85.3,85.4,85.8,85.1,20.36,26.14,19.61,0.846,43.34,46.91,39.43,4.225,4.521,319.7,14.82,7.014,327.8906,15.12,0.08041229,0.1121246,0.1578934
"2018-07-15 19:00:00",76381,"CKVY",13.3,86,85.9,86.3,85.3,20.19,23.71,19.33,0.857,41.06,44.44,39.15,3.52,3.796,325.6,17.57,4.384,314.4325,15.12,0.06487979,0.09001596,0.1176368
"2018-07-15 19:05:00",76382,"CKVY",13.3,85.5,85.6,86.1,85.3,20.26,22.89,19.4,0.846,41.42,43.84,38.99,3.699,3.606,314.3,13.48,7.014,300.0743,15.12,0.06487979,0.09001596,0.1176368
"2018-07-15 19:10:00",76383,"CKVY",13.3,84.5,84.9,85.6,84.1,20.26,25.05,19.91,0.82,42.24,44.74,39.43,3.983,3.792,317.3,16.65,8.33,284.641,15.12,0.06487979,0.09001596,0.1176368
"2018-07-15 19:15:00",76384,"CKVY",13.3,83.6,84.2,85,83.4,27.51,28.4,20.12,1.081,44.38,47.91,39.33,4.289,4.153,307.5,18.44,7.014,269.5201,15.12,0.0529214,0.07490313,0.07972982
"2018-07-15 19:20:00",76385,"CKVY",13.3,84.5,84.2,84.7,83.6,20.05,27.48,20.05,0.81,43.79,46.66,39.12,4.051,4.11,316.5,17.86,6.357,255.4163,15.12,0.0529214,0.07490313,0.07972982
"2018-07-15 19:25:00",76386,"CKVY",13.3,84.9,84.9,85.2,84.4,19.5,20.87,18.61,0.799,38.92,40.56,37.48,4.242,4.161,354.7,21.26,8.55,241.4535,15.12,0.0529214,0.07490313,0.07972982
"2018-07-15 19:30:00",76387,"CKVY",13.29,83.6,84.3,85,83.4,24.94,25.83,19.57,0.978,41.99,45,38.81,4.538,4.417,315.3,12.2,7.891,227.1843,15.12,0.0469218,0.07027194,0.04603176
"2018-07-15 19:35:00",76388,"CKVY",13.26,82.6,83.1,83.6,82.5,24.36,28.26,23.17,0.928,44.88,46.78,41.98,4.634,4.627,308.5,12.67,5.918,213.6372,15.12,0.0469218,0.07027194,0.04603176
"2018-07-15 19:40:00",76389,"CKVY",13.13,84,83.8,84.4,82.7,21.21,25.59,19.09,0.845,40.71,44.16,37.32,4.109,4.434,333,18.38,5.918,200.1649,15.12,0.0469218,0.07027194,0.04603176
"2018-07-15 19:45:00",76390,"CKVY",13.11,84,83.9,84.2,83.7,20.33,23.44,19.91,0.81,40.35,42.59,38.49,3.7,3.863,335.5,12.33,6.576,186.5415,15.12,0.03920282,0.06197948,0.02149647
"2018-07-15 19:50:00",76391,"CKVY",13.04,83.1,83.8,84.2,82.9,24.16,24.91,19.4,0.933,40.25,43.97,37.93,3.862,3.805,326,19.96,6.576,172.8495,15.12,0.03920282,0.06197948,0.02149647
"2018-07-15 19:55:00",76392,"CKVY",13.02,82.9,82.7,83.1,82.3,22.34,25.77,20.6,0.859,41.44,43.95,38.43,4.215,3.982,330.1,17.47,10.96,159.7386,15.12,0.03920282,0.06197948,0.02149647
"2018-07-15 20:00:00",76393,"CKVY",13,81.7,82.3,82.9,81.6,23.99,24.36,21.35,0.886,41.12,42.2,39.26,4.686,4.478,323.8,13.68,8.11,147.2018,15.12,0.03022471,0.05146875,0.009012246
"2018-07-15 20:05:00",76394,"CKVY",12.98,81.7,81.7,82,81.5,24.16,24.88,23.27,0.893,41.42,42.38,40.54,4.761,4.736,332.8,14.86,7.672,134.3662,15.12,0.03022471,0.05146875,0.009012246
"2018-07-15 20:10:00",76395,"CKVY",12.96,81,81.4,81.7,80.8,25.25,25.39,23.2,0.911,41.61,42.54,40.42,4.608,4.763,345.4,11.63,6.795,121.3505,15.11,0.03022471,0.05146875,0.009012246
"2018-07-15 20:15:00",76396,"CKVY",12.95,80.1,80.5,81,79.92,26.28,26.69,24.74,0.922,42.38,43.01,41.46,4.069,4.36,347.6,10.71,5.699,108.033,15.11,0.02175932,0.03220406,0.002255207
"2018-07-15 20:20:00",76397,"CKVY",12.93,79.61,79.93,80.3,79.55,26.83,27.07,25.32,0.926,42.43,42.98,41.38,3.499,3.778,340.8,9.83,5.261,95.56873,15.11,0.02175932,0.03220406,0.002255207
"2018-07-15 20:25:00",76398,"CKVY",12.94,78.69,79.16,79.61,78.62,28.54,28.54,26.76,0.955,43.05,43.5,42.5,3.014,3.214,351,7.043,4.165,83.95654,15.11,0.02175932,0.03220406,0.002255207
"2018-07-15 20:30:00",76399,"CKVY",12.92,75.98,78.09,78.69,75.98,40.24,40.24,27.61,1.232,44.53,51.18,42.21,2.754,2.85,334.3,27.97,3.288,73.30398,15.11,0.01232055,0.0193774,1.070949E-07
"2018-07-15 20:35:00",76400,"CKVY",12.93,75.3,75.01,75.91,74.56,34.49,40.17,33.98,1.032,46.66,50.02,44.94,2.792,2.769,316.3,11.59,3.507,62.02598,15.11,0.01232055,0.0193774,1.070949E-07
"2018-07-15 20:40:00",76401,"CKVY",12.91,75.55,75.47,75.67,75.18,33.4,34.53,32.57,1.008,44.56,45.49,44.07,2.427,2.636,326.7,4.854,2.411,47.77416,15.11,0.01232055,0.0193774,1.070949E-07
"2018-07-15 20:45:00",76402,"CKVY",12.91,75.11,75.3,75.61,75.05,34.97,35.45,33.33,1.04,45.33,46.19,44.67,1.903,2.161,327.2,7.25,1.315,31.6376,15.1,0.003954593,0.007271293,2.5E-07
"2018-07-15 20:50:00",76403,"CKVY",12.91,74.5,74.97,75.24,74.38,35.31,35.31,33.7,1.029,45.02,45.93,44.46,1.393,1.625,349.2,15.93,1.754,18.13325,15.1,0.003954593,0.007271293,2.5E-07
"2018-07-15 20:55:00",76404,"CKVY",12.91,72.8,73.45,74.5,72.8,38.4,42.43,35.38,1.057,47.55,49.24,45.38,0.906,1.116,310.9,20.29,1.315,10.10992,15.1,0.003954593,0.007271293,2.5E-07
"2018-07-15 21:00:00",76405,"CKVY",12.9,73.36,73.26,73.54,72.86,39.57,39.6,36.01,1.11,45.84,47.38,44.77,0.882,0.909,329.5,11.5,1.534,6.670529,15.1,-0.004250059,-0.00538641,2.5E-07
"2018-07-15 21:05:00",76406,"CKVY",12.9,73,73.16,73.49,72.81,36.73,42.58,35.67,1.018,46.84,49.29,44.15,0.968,0.872,328.1,11.98,3.288,4.302722,15.1,-0.004250059,-0.00538641,2.5E-07
"2018-07-15 21:10:00",76407,"CKVY",12.9,72.38,72.63,73.12,72.32,36.49,41.04,36.49,0.99,46.2,47.69,44.32,1.5,1.244,355.2,5.288,2.85,2.668825,15.1,-0.004250059,-0.00538641,2.5E-07
"2018-07-15 21:15:00",76408,"CKVY",12.9,72.32,72.42,72.63,72.2,36.63,37.07,35.77,0.992,44.23,44.87,43.71,1.822,1.673,357.2,9.34,2.85,1.684766,15.1,-0.004434167,-0.005634552,2.5E-07
"2018-07-15 21:20:00",76409,"CKVY",12.89,70.35,71.4,72.38,70.29,39.16,39.64,36.66,0.992,44.91,45.79,44.33,1.939,1.898,20.87,10.85,3.069,1.020619,15.09,-0.004434167,-0.005634552,2.5E-07
"2018-07-15 21:25:00",76410,"CKVY",12.89,71.64,71.13,71.64,70.29,38.54,39.23,36.93,1.02,44.26,45.1,43.66,2.071,2.021,21.19,8.13,2.63,0.5435994,15.09,-0.004434167,-0.005634552,2.5E-07
"2018-07-15 21:30:00",76411,"CKVY",12.89,72.63,71.87,72.69,71.15,29.37,39.23,29.37,0.804,42.7,45.45,38.91,2.214,2.105,350.6,19.75,3.507,0.2831619,15.09,-0.0009522008,-2.833967E-05,2.5E-07
"2018-07-15 21:35:00",76412,"CKVY",12.89,70.73,72.32,73.3,70.73,36.42,36.42,28.68,0.934,40.88,42.81,38.57,2.257,2.288,348.9,33.63,3.726,0.1434355,15.09,-0.0009522008,-2.833967E-05,2.5E-07
"2018-07-15 21:40:00",76413,"CKVY",12.89,66,68.06,70.66,65.75,46.22,50.94,36.49,1.008,44.76,48.56,42.78,1.857,2.037,111.6,46.2,2.85,0.07849991,15.09,-0.0009522008,-2.833967E-05,2.5E-07
"2018-07-15 21:45:00",76414,"CKVY",12.89,66.38,66.1,66.38,65.69,42.46,49.82,42.46,0.938,43.97,46.71,42.88,1.213,1.578,156.7,25.08,1.315,0.02314873,15.09,-0.001335906,-0.0006793536,2.5E-07
"2018-07-15 21:50:00",76415,"CKVY",12.89,64.9,66.03,66.75,64.9,48.83,49.72,42.35,1.025,45.22,46.84,42.81,0.839,1.013,241.2,22.85,2.192,0.0003598365,15.09,-0.001335906,-0.0006793536,2.5E-07
"2018-07-15 21:55:00",76416,"CKVY",12.89,63.05,63.44,64.96,62.93,53.21,53.79,48.83,1.047,45.76,46.38,45.15,0.675,0.797,126.8,42.76,2.63,0,15.09,-0.001335906,-0.0006793536,2.5E-07
"2018-07-15 22:00:00",76417,"CKVY",12.88,62.74,62.96,63.17,62.56,53.62,54.24,50.54,1.044,45.29,46.14,44.41,0.502,0.553,142.6,39.24,0,0,15.09,-0.006713264,-0.009658964,2.5E-07
"2018-07-15 22:05:00",76418,"CKVY",12.88,63.24,63.13,63.42,62.8,51.91,53.52,50.54,1.028,45.36,45.87,44.6,0.206,0.343,42.99,0.101,0,0,15.09,-0.006713264,-0.009658964,2.5E-07
"2018-07-15 22:10:00",76419,"CKVY",12.88,62.93,62.71,63.3,61.94,51.91,54.85,51.09,1.017,45.08,46.07,44.45,0.147,0.135,51.1,45.57,1.315,0,15.09,-0.006713264,-0.009658964,2.5E-07
"2018-07-15 22:15:00",76420,"CKVY",12.87,62.51,62.64,62.93,62.44,51.85,52.12,51.47,1.001,44.74,45.02,44.38,0.148,0.148,11.14,0.064,0.438,0,15.09,-0.009228894,-0.01437526,2.5E-07
"2018-07-15 22:20:00",76421,"CKVY",12.87,61.23,61.65,62.64,60.98,55.42,57.95,51.75,1.023,45.65,46.97,44.61,0.172,0.165,80.4,36.29,0.877,0,15.09,-0.009228894,-0.01437526,2.5E-07
"2018-07-15 22:25:00",76422,"CKVY",12.87,62.22,61.66,62.34,61.11,53.3,56.72,51.72,1.018,44.6,45.78,43.96,0.025,0.112,75.47,23.11,0,0,15.09,-0.009228894,-0.01437526,2.5E-07
"2018-07-15 22:30:00",76423,"CKVY",12.86,61.61,61.96,62.34,61.61,53.6,55.9,53.16,1.002,45.18,46.07,44.55,0.024,0.024,7.032,1.829,0,0,15.09,-0.00956953,-0.015115,2.5E-07
"2018-07-15 22:35:00",76424,"CKVY",12.87,62.04,62,62.35,61.61,52.47,53.57,50.97,0.996,44.34,44.91,43.83,0.036,0.028,357.6,14.71,0.877,0,15.09,-0.00956953,-0.015115,2.5E-07
"2018-07-15 22:40:00",76425,"CKVY",12.86,61.3,61.82,62.1,61.24,54.12,54.12,51.52,1.001,44.19,44.85,43.76,0.218,0.058,302.3,36.85,2.85,0,15.09,-0.00956953,-0.015115,2.5E-07
"2018-07-15 22:45:00",76426,"CKVY",12.86,59.63,59.71,61.36,58.65,58.37,61.79,54.19,1.017,45.45,46,44.48,0.939,0.596,248.4,16.53,3.069,0,15.09,-0.008967636,-0.01393475,2.5E-07
"2018-07-15 22:50:00",76427,"CKVY",12.86,59.88,59.93,60.07,59.63,59.12,59.46,57.82,1.04,45.48,45.87,44.96,1.514,1.232,252.4,4.707,2.63,0,15.09,-0.008967636,-0.01393475,2.5E-07
"2018-07-15 22:55:00",76428,"CKVY",12.86,60.44,60.13,60.44,59.76,54.6,59.19,54.6,0.979,45.1,45.69,43.93,1.895,1.799,267.9,11.51,2.411,0,15.09,-0.008967636,-0.01393475,2.5E-07
"2018-07-15 23:00:00",76429,"CKVY",12.86,60.02,60.65,61.24,60.02,58.99,58.99,52.82,1.043,44.99,45.9,43.47,1.535,1.721,275.1,25.25,1.754,0,15.09,-0.003915741,-0.004941045,2.5E-07
"2018-07-15 23:05:00",76430,"CKVY",12.86,58.92,59.12,60.08,58.8,59.48,62.69,59.06,1.011,45.53,46.47,44.78,0.942,1.234,78.9,66.63,0.658,0,15.09,-0.003915741,-0.004941045,2.5E-07
"2018-07-15 23:10:00",76431,"CKVY",12.86,58.93,59.12,59.36,58.8,60.3,60.65,58.18,1.025,45.02,45.52,44.52,0.856,0.814,231.7,13.91,2.63,0,15.09,-0.003915741,-0.004941045,2.5E-07
"2018-07-15 23:15:00",76432,"CKVY",12.85,55.23,56.44,58.99,55.16,68.49,68.49,60.3,1.019,45.11,45.82,44.75,1.102,1.005,258.6,11.52,3.069,0,15.09,-0.005782189,-0.008107886,2.5E-07
"2018-07-15 23:20:00",76433,"CKVY",12.84,54.36,54.64,55.29,54.24,69.83,69.93,68.39,1.006,44.83,45.4,44.46,1.221,1.148,307.6,49.9,1.315,0,15.09,-0.005782189,-0.008107886,2.5E-07
"2018-07-15 23:25:00",76434,"CKVY",12.84,54.36,54.19,54.43,53.99,72.3,72.3,69.76,1.042,44.92,45.66,44.61,0.973,1.102,297.3,39.98,2.192,0,15.09,-0.005782189,-0.008107886,2.5E-07
"2018-07-15 23:30:00",76435,"CKVY",12.83,56.09,55.12,56.09,54.24,63.32,72.85,63.08,0.972,44.26,45.86,43.5,1.441,1.132,290.2,5.02,4.165,0,15.08,-0.005535689,-0.007703774,2.5E-07
"2018-07-15 23:35:00",76436,"CKVY",12.85,55.84,56.15,56.34,55.72,66.13,66.2,63.29,1.006,44.53,44.93,43.83,2.171,1.839,308.6,10.15,3.507,0,15.08,-0.005535689,-0.007703774,2.5E-07
"2018-07-15 23:40:00",76437,"CKVY",12.84,54.12,55.3,55.84,54.12,70.28,70.28,65.75,1.004,44.64,44.98,44.32,2.6,2.467,19.73,53.04,2.85,0,15.08,-0.005535689,-0.007703774,2.5E-07
"2018-07-15 23:45:00",76438,"CKVY",12.84,52.88,53.31,54.18,52.82,84.8,84.8,70.38,1.157,46.95,48.54,44.77,2.063,2.4,114.5,9.25,2.411,0,15.08,-0.003142084,-0.003754094,2.5E-07
"2018-07-15 23:50:00",76439,"CKVY",12.84,53.94,53.48,54.31,52.76,79.09,84.8,75.93,1.122,47.22,48.58,46.04,1.352,1.623,186.5,52.38,2.63,0,15.08,-0.003142084,-0.003754094,2.5E-07
"2018-07-15 23:55:00",76440,"CKVY",12.83,53.88,53.83,54.07,53.57,71.21,79.43,70.18,1.008,45.81,47.72,44.42,1.534,1.41,271.1,9.18,3.069,0,15.08,-0.003142084,-0.003754094,2.5E-07
"2018-07-16 00:00:00",76441,"CKVY",12.83,54.26,53.85,54.26,53.58,67.07,71.83,67.07,0.963,44.31,44.93,43.5,2.056,1.725,301.8,8.99,4.165,0,15.08,-0.004704562,-0.00626681,2.5E-07
"2018-07-16 00:05:00",76442,"CKVY",12.82,55.13,54.69,55.13,54.2,61.76,67,61.76,0.915,43.1,43.58,42.2,2.636,2.448,323.7,22.38,3.507,0,15.08,-0.004704562,-0.00626681,2.5E-07
"2018-07-16 00:10:00",76443,"CKVY",12.83,52.91,54.67,55.87,52.91,79.52,79.59,59.77,1.087,44.65,46.89,41.86,2.223,2.43,66.68,32.73,1.973,0,15.08,-0.004704562,-0.00626681,2.5E-07
"2018-07-16 00:15:00",76444,"CKVY",12.82,51.56,52.11,52.98,51.56,83.8,84.4,79.59,1.09,47.17,47.58,46.8,1.346,1.842,131.5,25.29,1.534,0,15.09,-0.003277352,-0.003965758,2.5E-07
"2018-07-16 00:20:00",76445,"CKVY",12.82,51.25,51.38,51.62,51.19,84.3,85.2,83.8,1.083,46.93,47.16,46.61,0.639,0.94,136.9,27.05,0.877,0,15.09,-0.003277352,-0.003965758,2.5E-07
"2018-07-16 00:25:00",76446,"CKVY",12.82,51.43,51.49,51.68,51.31,82.9,86.1,82.8,1.073,46.94,47.67,46.28,0.537,0.579,78.98,18.13,2.192,0,15.09,-0.003277352,-0.003965758,2.5E-07
"2018-07-16 00:30:00",76447,"CKVY",12.82,50.69,50.67,51.5,50.26,80.9,83.8,78.87,1.019,45.25,46.41,44.4,0.719,0.507,143,32.28,3.069,0,15.09,-0.006663783,-0.009856036,2.5E-07
"2018-07-16 00:35:00",76448,"CKVY",12.81,51.8,51.32,51.87,50.69,76.92,80.9,75.75,1.009,44.65,45.26,43.94,1.034,0.909,196.4,45.28,2.192,0,15.09,-0.006663783,-0.009856036,2.5E-07
"2018-07-16 00:40:00",76449,"CKVY",12.81,53.22,52.41,53.29,51.74,70.16,76.78,69.31,0.97,43.49,44.78,43.21,1.693,1.293,273.4,10.14,4.603,0,15.09,-0.006663783,-0.009856036,2.5E-07
"2018-07-16 00:45:00",76450,"CKVY",12.81,51.93,52.96,53.35,51.93,74.07,74.07,68.79,0.976,43.76,44.23,43.27,2.535,2.298,303.7,58.6,5.042,0,15.09,-0.004770886,-0.00638624,2.5E-07
"2018-07-16 00:50:00",76451,"CKVY",12.81,51.57,51.46,52.05,51.25,74.66,76.58,74.14,0.971,44.1,44.44,43.68,2.336,2.46,136.6,34.06,2.85,0,15.09,-0.004770886,-0.00638624,2.5E-07
"2018-07-16 00:55:00",76452,"CKVY",12.8,52.8,52.08,52.86,51.5,69.31,75.21,69.24,0.943,43.54,44.23,42.89,2.564,2.503,298.5,16.9,4.822,0,15.09,-0.004770886,-0.00638624,2.5E-07
"2018-07-16 01:00:00",76453,"CKVY",12.8,51.88,52.92,53.42,51.88,75.42,75.42,67.33,0.992,43.18,44.46,42.67,2.072,2.278,9.51,62.35,3.507,0,15.09,-0.003003557,-0.00354881,2.5E-07
"2018-07-16 01:05:00",76454,"CKVY",12.8,52.07,51.69,52.07,51.33,74.43,76.72,74.43,0.986,44.33,44.61,44.03,2.215,2.06,29.58,30.24,1.754,0,15.09,-0.003003557,-0.00354881,2.5E-07
"2018-07-16 01:10:00",76455,"CKVY",12.79,51.58,51.85,52.19,51.45,75.56,75.97,73.33,0.983,43.94,44.27,43.63,1.394,1.852,30.1,28.02,1.534,0,15.09,-0.003003557,-0.00354881,2.5E-07
"2018-07-16 01:15:00",76456,"CKVY",12.78,50.53,51.33,51.7,50.47,82.3,82.8,75.49,1.03,45.4,46.07,44.07,0.947,1.072,118.7,27.34,2.411,0,15.09,-0.004616005,-0.006114997,2.5E-07
"2018-07-16 01:20:00",76457,"CKVY",12.79,50.97,50.77,51.15,50.41,78.99,82.8,78.31,1.005,44.92,45.56,44.41,0.756,0.93,206.6,17.16,1.973,0,15.09,-0.004616005,-0.006114997,2.5E-07
"2018-07-16 01:25:00",76458,"CKVY",12.78,51.59,51.24,51.65,50.84,74.33,79.24,74.33,0.967,44.37,44.81,43.57,0.451,0.558,216.6,0.063,1.534,0,15.09,-0.004616005,-0.006114997,2.5E-07
"2018-07-16 01:30:00",76459,"CKVY",12.78,49.55,50.77,51.71,49.55,77.63,77.63,73.61,0.937,43.03,43.69,42.34,0.53,0.541,199.8,52.76,1.973,0,15.09,-0.00660112,-0.009719878,2.5E-07
"2018-07-16 01:35:00",76460,"CKVY",12.78,49.24,49.26,49.61,49,76.6,77.63,75.71,0.914,42.28,42.93,41.7,0.566,0.494,161.4,39.33,1.315,0,15.09,-0.00660112,-0.009719878,2.5E-07
"2018-07-16 01:40:00",76461,"CKVY",12.78,49.86,49.57,49.98,49.06,74.44,77.49,74.44,0.909,42.46,42.87,42.08,0.54,0.568,214.7,38.34,1.096,0,15.09,-0.00660112,-0.009719878,2.5E-07
"2018-07-16 01:45:00",76462,"CKVY",12.78,50.42,50.33,50.6,49.86,73.38,74.34,73.24,0.914,42.24,42.59,41.81,0.889,0.701,324.6,9.19,2.63,0,15.09,-0.006730385,-0.009990464,2.5E-07
"2018-07-16 01:50:00",76463,"CKVY",12.77,49.49,49.85,50.48,49.43,76.22,76.26,73.38,0.918,42.27,42.41,42.01,0.93,0.974,50.58,25.16,1.754,0,15.09,-0.006730385,-0.009990464,2.5E-07
"2018-07-16 01:55:00",76464,"CKVY",12.76,49.24,49.55,49.8,49.12,77.46,77.49,76.02,0.924,42.54,42.88,42.22,1.354,1.12,233.6,20.66,2.192,0,15.09,-0.006730385,-0.009990464,2.5E-07
"2018-07-16 02:00:00",76465,"CKVY",12.77,47.64,48.46,49.24,47.64,79.17,79.24,76.84,0.889,41.82,42.51,41.34,1.569,1.415,233.5,15.81,4.384,0,15.09,-0.005436253,-0.0075584,2.5E-07
"2018-07-16 02:05:00",76466,"CKVY",12.76,48.94,48.2,48.94,47.52,74.44,79.62,74.44,0.878,41.33,41.67,40.96,2.89,2.222,200.8,15.84,6.138,0,15.09,-0.005436253,-0.0075584,2.5E-07
"2018-07-16 02:10:00",76467,"CKVY",12.76,50.73,50.08,50.79,48.94,69.95,74.4,69.67,0.882,41.02,41.33,40.74,3.51,3.142,185.1,8.18,5.261,0,15.09,-0.005436253,-0.0075584,2.5E-07
"2018-07-16 02:15:00",76468,"CKVY",12.75,50.86,51.08,51.35,50.66,70.4,70.43,68.75,0.892,41.44,41.73,41.2,3.849,3.772,182,8.64,5.261,0,15.09,-0.001971052,-0.002038745,2.5E-07
"2018-07-16 02:20:00",76469,"CKVY",12.76,49.62,50.42,50.92,49.62,76.54,76.54,70.33,0.926,41.75,42.6,41.21,3.389,3.586,157.8,17.24,4.384,0,15.09,-0.001971052,-0.002038745,2.5E-07
"2018-07-16 02:25:00",76470,"CKVY",12.75,47.96,48.69,49.69,47.9,83.3,83.3,76.5,0.947,42.96,43.17,42.5,3.235,3.455,158.5,11.08,3.946,0,15.09,-0.001971052,-0.002038745,2.5E-07
"2018-07-16 02:30:00",76471,"CKVY",12.74,48.02,47.91,48.02,47.78,84.7,84.8,83.3,0.965,43.41,43.67,43.08,2.514,2.908,177.3,9.51,3.069,0,15.09,-0.002337224,-0.002573779,2.5E-07
"2018-07-16 02:35:00",76472,"CKVY",12.73,48.46,48.24,48.52,47.96,79.73,84.7,79.73,0.924,43.1,43.72,42.4,2.127,2.308,167.7,21.65,2.85,0,15.09,-0.002337224,-0.002573779,2.5E-07
"2018-07-16 02:40:00",76473,"CKVY",12.74,47.78,48.34,48.95,47.72,82.8,82.9,78.53,0.935,42.59,42.96,42.36,1.641,1.832,40.28,35.63,1.973,0,15.1,-0.002337224,-0.002573779,2.5E-07
"2018-07-16 02:45:00",76474,"CKVY",12.73,48.64,47.99,48.64,47.65,79.84,83.2,79.84,0.931,42.95,43.22,42.58,1.545,1.505,44.2,14.62,1.973,0,15.1,-0.004431402,-0.00579237,2.5E-07
"2018-07-16 02:50:00",76475,"CKVY",12.73,49.44,49.23,49.57,48.64,76.44,79.84,76.34,0.919,42.53,42.9,42.28,0.906,1.234,56.8,32.97,0.658,0,15.1,-0.004431402,-0.00579237,2.5E-07
"2018-07-16 02:55:00",76476,"CKVY",12.73,50,49.58,50.12,49.32,70.13,76.41,70.1,0.861,41.71,42.41,40.58,0.492,0.684,281.5,31.04,1.096,0,15.1,-0.004431402,-0.00579237,2.5E-07
"2018-07-16 03:00:00",76477,"CKVY",12.71,47.72,50.17,50.93,47.72,76.72,76.72,67.77,0.864,41.12,41.95,40.29,0.829,0.556,231.2,8.61,5.261,0,15.1,-0.006146682,-0.008863248,2.5E-07
"2018-07-16 03:05:00",76478,"CKVY",12.72,46.92,46.73,47.66,46.24,83.3,83.6,76.82,0.911,41.53,42.35,40.63,1.921,1.374,223.3,9.36,4.165,0,15.1,-0.006146682,-0.008863248,2.5E-07
"2018-07-16 03:10:00",76479,"CKVY",12.72,47.54,47.21,47.54,46.8,83.7,84,83.4,0.936,42.58,42.91,42.06,2.86,2.445,210.7,3.563,3.946,0,15.1,-0.006146682,-0.008863248,2.5E-07
"2018-07-16 03:15:00",76480,"CKVY",12.72,47.42,47.4,47.54,47.17,86.5,86.5,83.6,0.964,43.05,43.71,42.7,2.862,2.929,195.6,7.245,3.946,0,15.1,-0.004025115,-0.00511583,2.5E-07
"2018-07-16 03:20:00",76481,"CKVY",12.72,47.92,47.88,48.16,47.42,84.8,87.1,84.8,0.962,44.02,44.38,43.58,2.919,2.883,208.1,9.05,4.384,0,15.1,-0.004025115,-0.00511583,2.5E-07
"2018-07-16 03:25:00",76482,"CKVY",12.71,49.83,48.1,49.83,47.3,74.64,84.8,74.64,0.91,42.76,43.56,42.08,3.036,2.958,230.5,19.57,4.822,0,15.1,-0.004025115,-0.00511583,2.5E-07
"2018-07-16 03:30:00",76483,"CKVY",12.7,46.68,48.19,50.26,46.62,85.5,85.5,73.88,0.927,42.44,42.67,41.94,3.229,3.219,229.4,14.94,3.946,0,15.1,-0.003101435,-0.003681465,2.5E-07
"2018-07-16 03:35:00",76484,"CKVY",12.71,46.43,46.54,46.68,46.31,85.6,85.8,84.5,0.919,42.39,42.66,42.06,2.491,2.952,218.5,22.9,2.63,0,15.1,-0.003101435,-0.003681465,2.5E-07
"2018-07-16 03:40:00",76485,"CKVY",12.7,46.31,46.24,46.43,46.06,86.1,86.8,85.6,0.919,42.42,42.57,42.21,1.545,2.007,23.79,14.64,1.315,0,15.1,-0.003101435,-0.003681465,2.5E-07
"2018-07-16 03:45:00",76486,"CKVY",12.7,47.42,46.86,47.42,46.19,81,86.1,81,0.903,42.21,42.53,41.84,1.074,1.247,351.2,7.342,2.192,0,15.1,-0.004338008,-0.005617628,2.5E-07
"2018-07-16 03:50:00",76487,"CKVY",12.7,47.67,47.66,47.85,47.36,77.86,80.9,77.86,0.876,41.5,41.96,41.12,1.464,1.184,299.4,10.01,3.507,0,15.1,-0.004338008,-0.005617628,2.5E-07
"2018-07-16 03:55:00",76488,"CKVY",12.7,49.77,48.94,49.83,47.67,74.33,77.83,73.4,0.904,41.35,42,40.96,2.069,1.764,299.2,6.655,2.85,0,15.1,-0.004338008,-0.005617628,2.5E-07
"2018-07-16 04:00:00",76489,"CKVY",12.69,50.88,50.3,51,49.71,69.9,74.53,69.15,0.886,41.47,42.11,41.03,1.949,2.048,244.5,32.49,1.973,0,15.1,-0.004404169,-0.005781655,2.5E-07
"2018-07-16 04:05:00",76490,"CKVY",12.69,50.69,50.84,51.13,50.51,70.45,72.71,68.26,0.887,41.7,42.36,40.91,1.664,1.759,261.3,14.63,2.63,0,15.1,-0.004404169,-0.005781655,2.5E-07
"2018-07-16 04:10:00",76491,"CKVY",12.69,48.41,49.33,50.76,48.29,80.1,80.1,70.42,0.926,41.92,42.6,41.3,1.68,1.675,216.5,12.14,2.85,0,15.1,-0.004404169,-0.005781655,2.5E-07
"2018-07-16 04:15:00",76492,"CKVY",12.69,48.04,48.33,48.6,47.92,84,84,79.71,0.958,42.74,43.46,42.45,1.803,1.719,161.8,21.61,2.411,0,15.1,-0.004359396,-0.005701859,2.5E-07
"2018-07-16 04:20:00",76493,"CKVY",12.69,46.68,47.41,48.04,46.68,87.7,88.4,84,0.951,43.7,44.23,43.24,1.979,1.909,140.5,12.07,2.85,0,15.11,-0.004359396,-0.005701859,2.5E-07
"2018-07-16 04:25:00",76494,"CKVY",12.68,47.36,47.13,47.42,46.68,89.4,89.4,87.7,0.994,43.86,44.47,43.26,1.918,1.95,141.2,4.724,2.411,0,15.1,-0.004359396,-0.005701859,2.5E-07
"2018-07-16 04:30:00",76495,"CKVY",12.68,46.5,46.98,47.48,46.43,90,90.1,89.4,0.968,44.16,44.62,43.67,2.114,2.04,163.4,6.453,2.85,0,15.1,-0.004721975,-0.006225372,2.5E-07
"2018-07-16 04:35:00",76496,"CKVY",12.67,46.13,46.28,46.5,46.06,89.9,90.3,89.9,0.954,43.57,43.78,43.31,2.012,2.064,174.6,10.89,3.069,0,15.11,-0.004721975,-0.006225372,2.5E-07
"2018-07-16 04:40:00",76497,"CKVY",12.67,46.43,46.43,46.68,46.13,86.8,90,86.2,0.932,43,43.48,42.49,2.111,2.076,184.1,10.42,3.507,0,15.11,-0.004721975,-0.006225372,2.5E-07
"2018-07-16 04:45:00",76498,"CKVY",12.67,45.82,46.2,46.5,45.82,87.4,87.5,85.3,0.917,42.35,42.85,41.8,2.347,2.179,156.2,16.21,4.603,0,15.11,-0.004499708,-0.005856806,1.359119E-06
"2018-07-16 04:50:00",76499,"CKVY",12.66,46.06,45.94,46.19,45.63,88.8,88.8,87.5,0.94,42.69,43,42.22,2.869,2.679,152.4,9.1,4.603,0,15.11,-0.004499708,-0.005856806,1.359119E-06
"2018-07-16 04:55:00",76500,"CKVY",12.67,46.13,46.07,46.19,45.94,88.4,89,88.4,0.938,42.97,43.13,42.82,2.786,2.838,158.6,10.61,3.507,0,15.11,-0.004499708,-0.005856806,1.359119E-06
"2018-07-16 05:00:00",76501,"CKVY",12.66,46.37,46.2,46.43,46,87.7,89,87.7,0.939,43,43.13,42.82,2.763,2.813,174.6,15.21,4.603,0,15.11,-0.003850914,-0.004789405,0.002336484
"2018-07-16 05:05:00",76502,"CKVY",12.66,46.68,46.54,46.75,46.31,86.7,87.8,86.4,0.94,42.95,43.16,42.72,2.488,2.532,135.8,34.12,4.384,0,15.11,-0.003850914,-0.004789405,0.002336484
"2018-07-16 05:10:00",76503,"CKVY",12.65,46.93,46.87,47.06,46.68,87.7,87.8,86.5,0.96,43.23,43.56,42.92,2.616,2.49,129.4,19.39,3.507,0,15.11,-0.003850914,-0.004789405,0.002336484
"2018-07-16 05:15:00",76504,"CKVY",12.66,47.55,47.15,47.55,46.81,85.6,87.9,85.6,0.958,43.49,43.66,43.31,2.8,2.695,115.4,7.141,4.165,0,15.11,0.002023564,0.003454188,0.009185125
"2018-07-16 05:20:00",76505,"CKVY",12.66,47.67,47.66,47.86,47.42,84.2,85.5,83.6,0.947,43.17,43.45,42.96,3.305,3.107,112.6,6.333,5.699,0,15.11,0.002023564,0.003454188,0.009185125
"2018-07-16 05:25:00",76506,"CKVY",12.66,47.79,47.8,47.92,47.67,85,85,83.6,0.96,43.28,43.51,43.04,3.798,3.588,120.8,9.44,5.48,0,15.11,0.002023564,0.003454188,0.009185125
"2018-07-16 05:30:00",76507,"CKVY",12.65,47.79,47.79,47.92,47.61,84.4,85.4,83.9,0.953,43.34,43.58,43.14,4.242,4.007,134.6,7.785,6.576,0,15.11,0.003230132,0.005575262,0.02184084
"2018-07-16 05:35:00",76508,"CKVY",12.66,47.79,47.79,47.92,47.67,86.7,86.7,84.3,0.98,43.63,44.04,43.26,4.442,4.329,130.7,7.758,6.138,0,15.11,0.003230132,0.005575262,0.02184084
"2018-07-16 05:40:00",76509,"CKVY",12.66,48.29,47.95,48.29,47.67,83.7,86.8,83.7,0.963,43.88,44.11,43.5,4.555,4.516,128.7,8.22,6.138,0.01362763,15.11,0.003230132,0.005575262,0.02184084
"2018-07-16 05:45:00",76510,"CKVY",12.65,48.1,48.23,48.41,48.04,83.1,83.8,83.1,0.95,43.46,43.71,43.19,4.201,4.421,122.9,7.784,4.603,0.096471,15.11,0.003764609,0.00649942,0.04654305
"2018-07-16 05:50:00",76511,"CKVY",12.65,48.16,48.14,48.29,48.04,83,83.3,82.9,0.951,43.28,43.44,43.12,3.578,3.911,117.6,8.37,3.726,0.2743568,15.11,0.003764609,0.00649942,0.04654305
"2018-07-16 05:55:00",76512,"CKVY",12.64,48.72,48.49,48.78,48.1,80,83,80,0.936,43.08,43.31,42.8,2.938,3.238,117.6,9.83,3.726,0.7029197,15.12,0.003764609,0.00649942,0.04654305
"2018-07-16 06:00:00",76513,"CKVY",12.65,48.9,48.87,48.97,48.66,80.8,81.3,79.71,0.951,43.17,43.44,42.75,2.193,2.575,111.8,10.15,2.411,1.780657,15.12,0.003864041,0.006441631,0.08049014
"2018-07-16 06:05:00",76514,"CKVY",12.64,48.84,48.9,49.03,48.78,82.5,82.5,80.7,0.97,43.6,43.88,43.16,1.525,1.871,118.1,23.64,1.534,3.728824,15.12,0.003864041,0.006441631,0.08049014
"2018-07-16 06:10:00",76515,"CKVY",12.65,48.78,48.84,48.97,48.66,84.5,84.5,82.5,0.991,44.04,44.37,43.7,1.409,1.44,149.7,9.58,2.63,6.593827,15.12,0.003864041,0.006441631,0.08049014
"2018-07-16 06:15:00",76516,"CKVY",12.65,49.15,48.91,49.15,48.66,86.4,87.9,84.5,1.027,45.18,45.57,44.24,1.22,1.354,123.1,9.46,2.63,11.87207,15.12,0.003783614,0.005078474,0.1183119
"2018-07-16 06:20:00",76517,"CKVY",12.66,49.34,49.44,49.77,49.03,83.6,86.4,82.3,1,44.99,45.35,44.37,1.35,1.16,185.8,67.35,3.069,17.65681,15.12,0.003783614,0.005078474,0.1183119
"2018-07-16 06:25:00",76518,"CKVY",12.67,49.03,49.02,49.4,48.78,87.1,87.5,83.6,1.03,45.13,45.51,44.55,1.112,1.315,224,6.349,3.069,24.25396,15.12,0.003783614,0.005078474,0.1183119
"2018-07-16 06:30:00",76519,"CKVY",12.68,49.4,49.37,49.77,48.97,86.3,87.6,82.4,1.035,45.4,45.93,44.12,2.044,1.44,231.1,15.05,5.699,31.19634,15.12,0.00623195,0.007440001,0.1585952
"2018-07-16 06:35:00",76520,"CKVY",12.67,50.39,49.85,50.39,49.34,83.5,86.2,83.3,1.039,45.36,45.6,45.07,2.158,2.314,213.9,38.34,4.603,36.76686,15.12,0.00623195,0.007440001,0.1585952
"2018-07-16 06:40:00",76521,"CKVY",12.67,51.37,50.95,51.44,50.39,80.2,83.6,79.4,1.035,45.41,45.85,44.76,2.011,1.961,332.9,93.4,2.411,43.99073,15.12,0.00623195,0.007440001,0.1585952
"2018-07-16 06:45:00",76522,"CKVY",12.66,51.38,51.3,51.44,51.19,77.69,80.1,77.24,1.003,44.85,45.43,44.39,2.145,2.069,73.91,21.87,6.357,41.12896,15.12,0.00817974,0.0103881,0.2007293
"2018-07-16 06:50:00",76523,"CKVY",12.67,51.62,51.53,51.75,51.25,78.38,80.2,77.72,1.021,45.22,45.85,44.55,2.415,2.254,38.05,65.66,5.261,37.75183,15.13,0.00817974,0.0103881,0.2007293
"2018-07-16 06:55:00",76524,"CKVY",12.68,51.87,51.81,51.99,51.56,79.68,79.68,77.45,1.048,45.34,45.81,44.95,2.941,2.693,253.3,57.19,3.946,30.17399,15.13,0.00817974,0.0103881,0.2007293
"2018-07-16 07:00:00",76525,"CKVY",12.7,51.62,51.75,51.93,51.56,82.7,83.3,79.1,1.077,46.07,46.99,45.38,2.845,2.849,262.5,75.49,7.672,33.08971,15.13,0.008811116,0.01165293,0.2437153
"2018-07-16 07:05:00",76526,"CKVY",12.71,52.05,51.97,52.18,51.62,76.49,82.8,75.97,1.013,45.56,46.78,44.67,3.511,3.171,281.2,32.12,8.11,42.77314,15.13,0.008811116,0.01165293,0.2437153
"2018-07-16 07:10:00",76527,"CKVY",12.73,53.41,52.57,53.41,51.93,70.28,76.42,69.59,0.978,44.01,45,42.86,3.359,3.331,315.5,56.89,6.357,56.37355,15.13,0.008811116,0.01165293,0.2437153
"2018-07-16 07:15:00",76528,"CKVY",12.74,53.35,53.23,53.47,53.04,68.15,74.67,67.71,0.946,44.41,45.41,42.78,3.094,3.413,245.3,38.1,5.918,66.21368,15.13,0.01503968,0.01956654,0.2878763
"2018-07-16 07:20:00",76529,"CKVY",12.75,54.28,53.99,54.34,53.35,68.7,68.8,65.89,0.987,43.45,44.23,42.76,2.587,2.771,297.8,25.79,4.165,71.57082,15.13,0.01503968,0.01956654,0.2878763
"2018-07-16 07:25:00",76530,"CKVY",12.77,54.71,54.49,54.71,54.21,68.05,69.66,66.82,0.993,44.3,44.88,43.74,3.066,3.035,277.7,25.75,5.261,75.1819,15.13,0.01503968,0.01956654,0.2878763
"2018-07-16 07:30:00",76531,"CKVY",12.77,55.26,54.96,55.33,54.65,65.72,68.8,65.72,0.979,44.36,44.81,43.87,3.137,3.089,330.7,13.33,4.822,81.97089,15.13,0.01843019,0.02381393,0.3321577
"2018-07-16 07:35:00",76532,"CKVY",12.75,56.07,55.59,56.07,55.2,63.11,65.99,62.29,0.968,43.78,44.18,43.26,2.717,2.961,357.7,15.43,3.288,79.81705,15.13,0.01843019,0.02381393,0.3321577
"2018-07-16 07:40:00",76533,"CKVY",12.74,56.31,56.42,56.68,56.07,63.04,63.08,59.89,0.975,43.32,43.96,42.73,2.406,2.37,334.3,19.34,6.357,72.35639,15.13,0.01843019,0.02381393,0.3321577
"2018-07-16 07:45:00",76534,"CKVY",12.74,56.44,56.03,56.5,55.7,60.37,67.54,59.96,0.938,44.11,45.29,42.61,3.971,3.025,334,17.53,11.84,60.49654,15.14,0.0154524,0.02107223,0.376101
"2018-07-16 07:50:00",76535,"CKVY",12.75,56.31,56.29,56.44,56.07,61.09,62.08,60.47,0.945,43.2,43.52,42.79,5.416,4.758,343.1,11.77,9.64,56.93262,15.14,0.0154524,0.02107223,0.376101
"2018-07-16 07:55:00",76536,"CKVY",12.77,56.44,56.37,56.56,56.19,59.2,61.33,59.03,0.92,42.81,43.32,42.22,6.105,5.907,331.2,15.29,7.453,58.83009,15.14,0.0154524,0.02107223,0.376101
"2018-07-16 08:00:00",76537,"CKVY",12.79,56.31,56.35,56.68,56.07,62.05,64.93,59.27,0.96,43.85,44.7,42.49,4.757,5.559,320.8,19.23,5.699,64.00658,15.14,0.02220992,0.03232682,0.4197187
"2018-07-16 08:05:00",76538,"CKVY",12.77,57.42,56.89,57.49,56.31,58.79,62.46,57.97,0.947,43.25,43.78,42.51,3.924,4.234,8.97,20.01,4.603,68.97213,15.14,0.02220992,0.03232682,0.4197187
"2018-07-16 08:10:00",76539,"CKVY",12.74,57.42,57.43,57.55,57.3,59.61,60.68,58.45,0.96,43.57,44.03,42.99,3.248,3.616,16.66,13.06,4.384,65.14206,15.14,0.02220992,0.03232682,0.4197187
"2018-07-16 08:15:00",76540,"CKVY",12.75,57.12,57.22,57.49,56.99,61.6,62.18,59.24,0.981,43.89,44.31,43.23,3.223,3.199,359.9,12.64,5.918,55.8989,15.14,0.01729397,0.02495234,0.4620297
"2018-07-16 08:20:00",76541,"CKVY",12.77,57.67,57.22,57.67,56.99,57.28,62.36,57.28,0.931,43.6,44.4,42.62,4.087,3.604,15.73,9.03,8.33,51.80186,15.14,0.01729397,0.02495234,0.4620297
"2018-07-16 08:25:00",76542,"CKVY",12.8,59.46,58.58,59.52,57.54,51.24,58.03,51.14,0.888,41.98,43.04,41.36,5.26,4.642,19.69,9.44,8.55,64.19875,15.14,0.01729397,0.02495234,0.4620297
"2018-07-16 08:30:00",76543,"CKVY",12.86,59.45,59.52,59.64,59.39,52.27,52.81,50.93,0.905,41.8,42.31,41.31,6.049,5.683,2.483,10.78,9.64,83.49158,15.14,0.0272497,0.03819562,0.5045314
"2018-07-16 08:35:00",76544,"CKVY",12.91,58.7,59.2,59.63,58.64,57.2,57.27,52.2,0.965,42.78,43.71,41.9,6.16,6.134,353.6,16.63,8.99,103.4399,15.14,0.0272497,0.03819562,0.5045314
"2018-07-16 08:40:00",76545,"CKVY",12.93,58.89,58.74,59.01,58.58,55.52,58.13,55.52,0.942,43.7,44.15,43.03,6.382,6.222,336.4,11.2,11.4,119.1993,15.14,0.0272497,0.03819562,0.5045314
"2018-07-16 08:45:00",76546,"CKVY",12.97,59.14,59.07,59.26,58.83,54.94,56.65,54.12,0.941,43.21,43.87,42.36,7.034,6.689,342.8,12.18,12.71,127.8543,15.14,0.03579741,0.04999501,0.5441706
"2018-07-16 08:50:00",76547,"CKVY",13.02,59.69,59.36,59.69,59.01,52.91,54.94,52.47,0.924,42.55,43.05,41.96,7.207,7.195,345.7,13.28,11.4,129.6994,15.14,0.03579741,0.04999501,0.5441706
"2018-07-16 08:55:00",76548,"CKVY",13.06,59.88,59.92,60.12,59.63,53.29,53.91,52.23,0.937,42.85,43.32,42.18,7.039,7.085,354.7,15.66,10.74,129.2856,15.14,0.03579741,0.04999501,0.5441706
"2018-07-16 09:00:00",76549,"CKVY",13.15,60.61,60.17,60.67,59.81,53.29,54.11,52.64,0.962,43.22,43.85,42.72,6.361,6.767,358.3,12.53,10.52,139.7491,15.14,0.04144459,0.05786854,0.5833917
"2018-07-16 09:05:00",76550,"CKVY",13.31,61.71,61.24,61.71,60.61,51.12,53.97,51.12,0.96,43.67,44.41,43.13,5.735,5.971,356.3,16.72,8.99,165.1001,15.14,0.04144459,0.05786854,0.5833917
"2018-07-16 09:10:00",76551,"CKVY",13.37,62.51,62.26,62.7,61.71,51.43,52.91,48.11,0.993,43.56,45.19,42.42,5,5.477,15.04,20.36,6.795,208.5539,15.14,0.04144459,0.05786854,0.5833917
"2018-07-16 09:15:00",76552,"CKVY",13.44,63.07,62.72,63.19,62.45,50.88,53.08,49.31,1.002,44.35,45.74,43.36,4.263,4.635,24.21,21.03,7.014,244.7651,15.15,0.05432164,0.06975969,0.6195872
"2018-07-16 09:20:00",76553,"CKVY",13.4,63.93,63.69,63.99,63.01,48.21,50.95,47.59,0.978,44.29,45.23,43.5,3.521,3.926,344.3,22.45,5.042,271.7561,15.15,0.05432164,0.06975969,0.6195872
"2018-07-16 09:25:00",76554,"CKVY",13.35,63.19,63.72,64.18,63.07,54.89,56.44,47.39,1.085,45.97,47.88,43.55,3.473,3.428,313.5,14.47,6.357,250.3576,15.15,0.05432164,0.06975969,0.6195872
"2018-07-16 09:30:00",76555,"CKVY",13.35,64.12,63.51,64.12,63.01,49.17,55.03,48.96,1.004,45.61,46.81,44.42,4.038,3.605,327.8,14.48,8.99,224.0068,15.15,0.04579348,0.05750292,0.653328
"2018-07-16 09:35:00",76556,"CKVY",13.48,63.99,64.05,64.18,63.87,48.52,49.58,47.59,0.987,44.34,44.91,43.69,5.528,4.708,336.4,11.26,11.18,200.1767,15.15,0.04579348,0.05750292,0.653328
"2018-07-16 09:40:00",76557,"CKVY",13.66,65.17,64.26,65.23,63.87,49.44,50.3,46.32,1.048,44.18,46.2,43.21,6.529,6.131,4.007,23.39,10.74,216.9445,15.15,0.04579348,0.05750292,0.653328
"2018-07-16 09:45:00",76558,"CKVY",13.44,70.9,69.32,72.82,65.11,41.69,50.71,34.36,1.076,44.71,46.97,42.58,6.943,6.873,40.76,54.47,21.26,298.4688,15.15,0.06734131,0.08702885,0.687618
"2018-07-16 09:50:00",76559,"CKVY",13.36,66.76,66.7,70.78,65.28,45.53,50.12,41.76,1.019,45.44,46.87,43.94,6.676,6.906,249.2,18.84,11.84,301.8242,15.15,0.06734131,0.08702885,0.687618
"2018-07-16 09:55:00",76560,"CKVY",13.38,67.93,67.57,68.49,66.33,44.88,46.9,40.32,1.046,44.85,46.22,42.84,5.736,6.146,285.7,34.86,6.795,274.2006,15.15,0.06734131,0.08702885,0.687618
"2018-07-16 10:00:00",76561,"CKVY",13.38,67.74,67.52,67.99,66.94,45.6,48.61,42.44,1.056,46.08,47.57,44.02,5.116,5.334,263.3,11.31,8.11,187.485,15.15,0.05071653,0.07018647,0.7174802
"2018-07-16 10:05:00",76562,"CKVY",13.36,68.47,67.96,68.53,67.61,45.28,48.26,43.74,1.076,46.22,48.08,45.03,4.97,5.058,272.2,14.07,8.33,172.9986,15.15,0.05071653,0.07018647,0.7174802
"2018-07-16 10:10:00",76563,"CKVY",13.35,67.91,68.08,68.47,67.79,47.85,50.25,45.25,1.115,47.48,48.78,46.43,5.015,5.04,294,18.54,8.55,181.8878,15.15,0.05071653,0.07018647,0.7174802
"2018-07-16 10:15:00",76564,"CKVY",13.35,68.46,68.29,68.65,67.85,49.43,49.43,44.11,1.174,47.3,48.88,45.69,4.423,4.741,300.4,18.5,5.48,186.9539,15.15,0.04997963,0.06648542,0.7443081
"2018-07-16 10:20:00",76565,"CKVY",13.45,68.46,68.38,68.59,68.15,46.38,51.31,45.35,1.101,48.38,49.71,46.53,3.465,3.883,0.424,23.38,4.822,187.9192,15.16,0.04997963,0.06648542,0.7443081
"2018-07-16 10:25:00",76566,"CKVY",13.61,69.2,68.85,69.26,68.46,48.36,52.75,45.35,1.178,48.32,50.95,46.53,2.889,3.108,359.7,25.34,4.384,198.335,15.16,0.04997963,0.06648542,0.7443081
"2018-07-16 10:30:00",76567,"CKVY",13.56,70.87,69.97,70.99,69.14,45.04,51.41,41.68,1.161,49.17,50.96,46.24,2.346,2.638,12.55,37.25,3.507,224.1101,15.16,0.05497999,0.06744203,0.768401
"2018-07-16 10:35:00",76568,"CKVY",13.51,74.76,72.94,74.88,70.93,33.66,47.23,32.56,0.989,46.05,50.09,43.1,3.242,2.615,349.9,16.2,10.96,318.8988,15.16,0.05497999,0.06744203,0.768401
"2018-07-16 10:40:00",76569,"CKVY",13.48,74.88,75.06,75.62,74.76,34.65,35.24,32.9,1.023,44.77,45.66,43.84,4.991,4.212,357.5,15.5,12.71,447.7569,15.16,0.05497999,0.06744203,0.768401
"2018-07-16 10:45:00",76570,"CKVY",13.48,75.25,75.31,75.62,74.88,34.96,35.82,33.8,1.045,45.65,46.53,44.88,6.476,5.688,0.465,15.79,10.08,491.4203,15.16,0.1006073,0.1220017,0.7961058
"2018-07-16 10:50:00",76571,"CKVY",13.48,74.88,74.98,75.37,74.69,36.98,36.98,32.84,1.091,44.92,46.88,43.7,7.024,6.978,358.8,19.79,11.84,435.1526,15.16,0.1006073,0.1220017,0.7961058
"2018-07-16 10:55:00",76572,"CKVY",13.46,73.51,74,74.94,73.38,44.04,44.48,37.12,1.241,48.63,50.54,46.98,6.043,6.445,304.4,12.11,7.014,324.3573,15.16,0.1006073,0.1220017,0.7961058
"2018-07-16 11:00:00",76573,"CKVY",13.45,74.05,73.67,74.05,73.38,43.21,46.47,41.91,1.24,50.42,51.82,49.2,5.39,5.775,303,14.85,5.699,294.3329,15.16,0.07815906,0.1035707,0.8136162
"2018-07-16 11:05:00",76574,"CKVY",13.44,75.09,74.57,75.09,73.93,36.87,43.25,36.87,1.096,48.38,50.45,46.33,4.013,4.717,313.2,19.39,5.918,310.1048,15.16,0.07815906,0.1035707,0.8136162
"2018-07-16 11:10:00",76575,"CKVY",13.44,75.4,75.36,75.71,74.97,33,38.65,32.79,0.991,46.65,48.36,44.25,3.389,3.688,330.3,33.59,7.234,312.9743,15.16,0.07815906,0.1035707,0.8136162
"2018-07-16 11:15:00",76576,"CKVY",13.44,75.95,75.59,75.95,75.33,33.78,36.56,32.93,1.033,45.81,47.37,44.33,2.419,2.954,284.7,54.87,2.63,298.7508,15.16,0.06996892,0.08804203,0.8331984
"2018-07-16 11:20:00",76577,"CKVY",13.44,75.7,76.01,76.26,75.64,33.65,36.42,31.73,1.021,45.51,47.65,43.63,2.238,2.177,350.2,40.19,5.918,279.2264,15.16,0.06996892,0.08804203,0.8331984
"2018-07-16 11:25:00",76578,"CKVY",13.44,75.7,75.7,75.83,75.52,39.06,39.06,32.28,1.185,46.48,49.09,44.03,2.467,2.391,352.1,29.12,5.042,290.2782,15.16,0.06996892,0.08804203,0.8331984
"2018-07-16 11:30:00",76579,"CKVY",13.44,76.14,76,76.26,75.7,37.76,40.5,33.96,1.162,48.17,50.27,45.65,3.077,2.702,312.4,21.06,4.165,307.1515,15.16,0.06906682,0.08274373,0.848713
"2018-07-16 11:35:00",76580,"CKVY",13.43,75.7,75.89,76.2,75.64,41.77,41.77,32.52,1.267,46.86,50.88,44.43,3.339,3.24,264.2,20.51,5.699,309.0839,15.16,0.06906682,0.08274373,0.848713
"2018-07-16 11:40:00",76581,"CKVY",13.43,75.76,75.49,75.83,75.09,36.01,47.01,34.37,1.095,50.1,54.05,45.57,3.572,3.456,221.5,9.9,6.138,302.3385,15.16,0.06906682,0.08274373,0.848713
"2018-07-16 11:45:00",76582,"CKVY",13.42,77.29,76.73,77.67,75.7,31.18,39.75,30.36,0.997,46.71,49.98,43.92,3.79,3.715,222.8,17.2,5.261,350.2869,15.16,0.08461962,0.1026404,0.8592122
"2018-07-16 11:50:00",76583,"CKVY",13.43,76.66,77.03,77.29,76.66,33.78,34.05,30.7,1.058,44.96,46.33,43.77,3.473,3.661,260.1,30.01,5.042,386.647,15.16,0.08461962,0.1026404,0.8592122
"2018-07-16 11:55:00",76584,"CKVY",13.43,76.04,76.36,76.72,75.91,36.82,38.12,32.06,1.129,46.4,48.78,44.41,3.124,3.3,288.4,12.37,4.822,357.5328,15.16,0.08461962,0.1026404,0.8592122
"2018-07-16 12:00:00",76585,"CKVY",13.44,75.66,75.89,76.16,75.54,35.25,42.58,35.14,1.068,48.85,51.47,46.18,2.903,2.987,286.8,10.72,3.726,262.0194,15.16,0.05545392,0.07154578,0.870104
"2018-07-16 12:05:00",76586,"CKVY",13.44,75.79,75.81,75.91,75.6,34.39,37.92,34.39,1.046,47.3,48.25,45.76,2.627,2.826,295.9,10.12,3.069,178.2701,15.16,0.05545392,0.07154578,0.870104
"2018-07-16 12:10:00",76587,"CKVY",13.45,74.37,75.45,75.97,74.37,39.73,39.73,34.42,1.153,48.15,49.39,45.9,3.465,2.723,350.9,24.61,16.22,154.852,15.16,0.05545392,0.07154578,0.870104
"2018-07-16 12:15:00",76588,"CKVY",13.44,73.07,73.64,74.55,72.89,42.88,43.5,39.63,1.191,49.23,49.77,48.33,5.449,4.517,350.3,15.86,16.66,152.8773,15.16,0.04567413,0.06034502,0.8741769
"2018-07-16 12:20:00",76589,"CKVY",13.44,73.14,73.05,73.26,72.89,40.35,42.88,40.35,1.123,48.57,49.18,47.62,7.935,6.726,344,14.16,14.47,168.1059,15.16,0.04567413,0.06034502,0.8741769
"2018-07-16 12:25:00",76590,"CKVY",13.44,74.31,73.79,74.31,73.01,40.38,41.1,38.77,1.169,47.98,49.19,47.25,8.57,8.67,340.9,15.88,12.49,208.7007,15.16,0.04567413,0.06034502,0.8741769
"2018-07-16 12:30:00",76591,"CKVY",13.44,74.8,74.89,75.36,74.31,37.61,40.86,37.06,1.107,48.54,49.66,47,8.4,8.31,335.4,13.77,13.59,290.7584,15.16,0.08782015,0.1173615,0.8770017
"2018-07-16 12:35:00",76592,"CKVY",13.43,75.36,74.83,75.48,74.31,39.22,40.93,37.34,1.176,48.17,49.52,47.12,7.973,8.11,342.5,15.11,13.15,386.0944,15.16,0.08782015,0.1173615,0.8770017
"2018-07-16 12:40:00",76593,"CKVY",13.43,76.03,76.23,77.02,75.36,36.44,40.32,35.76,1.118,48.62,50.88,47.02,8.28,7.936,352.5,17.74,14.69,560.1583,15.16,0.08782015,0.1173615,0.8770017
"2018-07-16 12:45:00",76594,"CKVY",13.43,75.17,75.21,76.1,74.86,36.48,38.16,36.34,1.087,47.2,47.85,46.54,8.77,8.69,347.8,15.03,15.34,611.6414,15.16,0.1296918,0.1642436,0.8774332
"2018-07-16 12:50:00",76595,"CKVY",13.43,74.8,74.79,75.17,74.55,37.68,39.01,36.24,1.109,47.21,48.22,46.49,8.88,8.95,349.4,14.22,12.49,589.1553,15.16,0.1296918,0.1642436,0.8774332
"2018-07-16 12:55:00",76596,"CKVY",13.43,74.31,74.64,74.99,74.25,39.05,42.03,36.44,1.131,48.23,50.38,46.24,7.96,8.54,321.4,18.64,9.43,447.3626,15.16,0.1296918,0.1642436,0.8774332
"2018-07-16 13:00:00",76597,"CKVY",13.43,75.6,74.69,75.66,74.18,42.85,42.92,38.84,1.295,49.23,51.58,47.68,6.335,7.115,299,12.76,6.795,418.896,15.16,0.1117502,0.1443067,0.8738943
"2018-07-16 13:05:00",76598,"CKVY",13.42,77.39,76.73,77.39,75.54,37.4,43.43,37.4,1.2,50.56,51.9,49.18,5.156,5.619,299.5,25.49,7.234,582.2985,15.16,0.1117502,0.1443067,0.8738943
"2018-07-16 13:10:00",76599,"CKVY",13.42,78.62,78.19,79.3,77.08,36.96,38.23,34.56,1.235,49.3,50.72,47.74,5.183,5.084,348.3,29.38,10.96,777.5067,15.16,0.1117502,0.1443067,0.8738943
"2018-07-16 13:15:00",76600,"CKVY",13.42,78.56,78.93,79.79,78.38,33.64,38.16,31.31,1.122,48.21,51.46,46.06,5.507,5.289,341.5,19.32,10.3,963.2061,15.16,0.1836174,0.2143591,0.8659409
"2018-07-16 13:20:00",76601,"CKVY",13.42,78.81,78.61,79.24,77.76,31.44,37.95,31.44,1.057,48.44,51.34,45.99,5.638,5.682,10.5,17.92,8.11,996.4839,15.16,0.1836174,0.2143591,0.8659409
"2018-07-16 13:25:00",76602,"CKVY",13.41,78.87,79.15,79.79,78.44,30.83,35.93,30.01,1.038,47.04,49.32,45.1,5.73,5.788,13.71,26.84,11.4,1003.792,15.16,0.1836174,0.2143591,0.8659409
"2018-07-16 13:30:00",76603,"CKVY",13.41,78.99,79.15,79.66,78.62,30.14,33.91,29.53,1.019,46.3,48.42,44.77,5.751,5.657,12.54,18.66,10.08,972.3921,15.16,0.1826702,0.2160084,0.8595603
"2018-07-16 13:35:00",76604,"CKVY",13.4,79.1,79.27,79.97,78.31,30.48,34.97,29.28,1.035,46.42,49.53,44.03,5.721,5.682,19.62,22.45,8.55,949.5186,15.16,0.1826702,0.2160084,0.8595603
"2018-07-16 13:40:00",76605,"CKVY",13.4,79.83,79.48,80,78.86,30.24,34.49,29.38,1.051,46.27,49.39,44.89,4.894,5.382,358.2,28.39,8.77,935.6609,15.16,0.1826702,0.2160084,0.8595603
"2018-07-16 13:45:00",76606,"CKVY",13.39,79.82,79.76,80.4,79.2,29.55,33.42,28.97,1.027,45.98,48.46,44.68,4.141,4.614,45.23,17.87,6.357,929.8681,15.16,0.1776902,0.2097842,0.8486181
"2018-07-16 13:50:00",76607,"CKVY",13.39,80.2,79.97,80.6,79.32,26.91,32.32,26.88,0.947,45.5,47.6,43.14,3.826,3.869,16.81,42.98,7.453,927.277,15.16,0.1776902,0.2097842,0.8486181
"2018-07-16 13:55:00",76608,"CKVY",13.38,82.8,81,82.9,79.88,27.29,31.02,26.91,1.044,45.68,48.15,43.14,3.054,3.39,349.9,79.8,5.699,926.7626,15.16,0.1776902,0.2097842,0.8486181
"2018-07-16 14:00:00",76609,"CKVY",13.38,82,82.8,83.5,81.9,27.39,30.54,26.09,1.023,46.46,48.28,44.13,2.773,2.834,45.31,38.22,6.357,926.1033,15.16,0.1743723,0.2002175,0.8336809
"2018-07-16 14:05:00",76610,"CKVY",13.37,81.7,81.8,82.2,81.4,27.94,30.1,25.3,1.031,45.15,47.37,42.94,2.762,2.881,116.3,34.12,6.795,923.1504,15.16,0.1743723,0.2002175,0.8336809
"2018-07-16 14:10:00",76611,"CKVY",13.37,82.5,82.1,82.7,81.4,26.47,30.27,24.72,1.004,45,47.82,42.48,3.568,3.114,140.4,30.17,6.795,922.3536,15.16,0.1743723,0.2002175,0.8336809
"2018-07-16 14:15:00",76612,"CKVY",13.37,83,82.7,83.5,82.1,27.39,28.08,24.52,1.056,44.28,46.73,42.57,3.84,3.834,147.1,23.91,6.138,922.3519,15.16,0.1753619,0.2014465,0.8168041
"2018-07-16 14:20:00",76613,"CKVY",13.36,82.6,82.8,83.3,82.3,24.79,28.21,23.49,0.943,43.73,46.96,42.05,3.752,3.768,113.5,19.99,5.48,921.7798,15.16,0.1753619,0.2014465,0.8168041
"2018-07-16 14:25:00",76614,"CKVY",13.36,84.3,83.5,84.5,82.3,22.15,26.23,21.4,0.891,42.87,44.73,40.66,3.35,3.472,163.9,25.16,6.138,916.8762,15.16,0.1753619,0.2014465,0.8168041
"2018-07-16 14:30:00",76615,"CKVY",13.35,84.7,84.5,85.1,84.1,20.48,24.58,20.37,0.835,41.83,44.69,39.7,2.755,3.024,152.7,74.43,4.384,911.3958,15.16,0.1747046,0.2022139,0.7981997
"2018-07-16 14:35:00",76616,"CKVY",13.34,83.6,83.5,84.8,82.8,22.15,24.07,20.54,0.871,41.11,42.92,39.25,2.369,2.537,134.5,44.41,5.918,906.0698,15.16,0.1747046,0.2022139,0.7981997
"2018-07-16 14:40:00",76617,"CKVY",13.34,84.5,84.3,84.9,83.4,23.55,24.82,21.78,0.952,42.83,44.78,40.54,2.594,2.511,205.9,39.02,6.138,901.106,15.16,0.1747046,0.2022139,0.7981997
"2018-07-16 14:45:00",76618,"CKVY",13.33,83.6,84.6,85.3,83.5,23.96,25.74,22.8,0.942,43.98,46.14,42.79,2.94,2.8,163.4,40.88,5.699,896.0964,15.16,0.1693919,0.1931524,0.7745104
"2018-07-16 14:50:00",76619,"CKVY",13.33,84,83.9,84.2,83.5,26.08,27.08,23.04,1.037,43.83,46.41,42.26,2.797,2.859,109.2,44.99,5.48,891.4452,15.16,0.1693919,0.1931524,0.7745104
"2018-07-16 14:55:00",76620,"CKVY",13.32,84.3,84.1,84.8,83.2,27.93,28.34,23.69,1.124,44.83,48.05,43.24,2.779,2.914,133.8,26.91,7.453,885.8043,15.16,0.1693919,0.1931524,0.7745104
"2018-07-16 15:00:00",76621,"CKVY",13.31,84.5,85.4,86.3,84.2,26.49,28.2,24.2,1.072,46.7,49.23,45.03,3.228,2.825,144.8,36.08,8.55,879.2305,15.16,0.1673779,0.1918061,0.7449875
"2018-07-16 15:05:00",76622,"CKVY",13.31,84.3,84.6,85.4,84.1,25.53,28.75,23.14,1.027,44.92,48.32,43.05,4.433,3.95,160.6,17.5,8.55,871.9787,15.16,0.1673779,0.1918061,0.7449875
"2018-07-16 15:10:00",76623,"CKVY",13.31,84.1,84.1,84.5,83.5,28.58,28.92,23.45,1.143,44.85,48.38,42.74,4.577,4.49,138.4,18.98,7.672,865.4557,15.16,0.1673779,0.1918061,0.7449875
"2018-07-16 15:15:00",76624,"CKVY",13.3,85.2,85.3,86.2,84.1,23.55,28.27,23.07,0.974,45.75,47.84,43.76,4.546,4.657,158.4,32.76,6.576,858.7822,15.16,0.1693113,0.2003233,0.7160419
"2018-07-16 15:20:00",76625,"CKVY",13.3,84.9,84.9,85.3,84.6,25.53,27.11,22.63,1.048,44.51,47.18,42.74,3.854,4.133,169.6,31.46,7.014,851.7026,15.16,0.1693113,0.2003233,0.7160419
"2018-07-16 15:25:00",76626,"CKVY",13.29,84.2,84.5,85.5,83.8,25.57,25.95,23.04,1.024,44.37,45.45,43.25,3.877,3.895,217.3,39.09,8.55,843.5058,15.16,0.1693113,0.2003233,0.7160419
"2018-07-16 15:30:00",76627,"CKVY",13.28,85.9,85.4,86.1,84,24.37,26.15,22.9,1.032,44.8,47.01,43.6,3.744,3.854,196.1,28.71,7.014,835.4564,15.16,0.1635709,0.192776,0.685548
"2018-07-16 15:35:00",76628,"CKVY",13.27,85.4,85.5,86,84.9,24.78,26.53,23.45,1.033,45.27,47.28,44.17,4.44,4.092,185.6,20.62,8.33,827.7662,15.16,0.1635709,0.192776,0.685548
"2018-07-16 15:40:00",76629,"CKVY",13.28,84.9,84.7,85.5,84.1,24.85,26.29,23.31,1.019,44.64,45.89,43.54,4.522,4.386,194.9,22.35,7.453,820.3868,15.16,0.1635709,0.192776,0.685548
"2018-07-16 15:45:00",76630,"CKVY",13.27,85,86,86.7,84.9,24.23,25.91,22.45,0.996,45.02,47.05,43.14,4.354,4.45,175.8,32.78,5.699,812.5099,15.16,0.1610835,0.191691,0.6516673
"2018-07-16 15:50:00",76631,"CKVY",13.27,84.7,84.8,85.5,84.3,23.13,26.8,23,0.943,44.51,46.74,42.96,3.39,3.854,159.9,45.14,5.699,804.225,15.16,0.1610835,0.191691,0.6516673
"2018-07-16 15:55:00",76632,"CKVY",13.26,84.9,85,85.7,84.3,24.06,26.31,22.83,0.986,43.94,46.36,43.21,2.976,3.155,255.6,32.71,5.699,796.306,15.15,0.1610835,0.191691,0.6516673
"2018-07-16 16:00:00",76633,"CKVY",13.26,86.4,85.9,86.8,84.8,23.27,26.48,22.24,0.999,45,47.52,43.63,2.889,2.885,178.5,47.48,5.918,789.8829,15.15,0.1525628,0.1782781,0.6167833
"2018-07-16 16:05:00",76634,"CKVY",13.26,85.6,85.8,86.5,85.3,24.57,25.73,22.62,1.031,44.69,46.86,43.6,3.258,3.097,157.8,34.27,7.234,784.9601,15.15,0.1525628,0.1782781,0.6167833
"2018-07-16 16:10:00",76635,"CKVY",13.25,85.3,85.5,86,85.2,24.88,26.07,22.28,1.031,44.08,46.74,42.76,3.72,3.481,153.3,21.19,6.357,778.9436,15.15,0.1525628,0.1782781,0.6167833
"2018-07-16 16:15:00",76636,"CKVY",13.25,85.4,85.2,85.6,84.7,22.45,25.7,22.17,0.934,44,46.2,42.48,3.665,3.875,44.44,87.7,7.014,769.7294,15.15,0.1492164,0.1756713,0.5797546
"2018-07-16 16:20:00",76637,"CKVY",13.25,85.3,86.1,87.4,85.2,24.64,24.7,21.35,1.023,43.74,45.31,42.63,3.221,3.3,289.3,26.96,5.918,758.3967,15.15,0.1492164,0.1756713,0.5797546
"2018-07-16 16:25:00",76638,"CKVY",13.24,87,86.1,87,85.4,23.23,24.64,22.07,1.018,44.12,45.65,43.17,2.542,2.969,278,45.04,4.384,747.8057,15.15,0.1492164,0.1756713,0.5797546
"2018-07-16 16:30:00",76639,"CKVY",13.23,86.8,87.4,88,86.8,23.03,24.33,21.08,1.001,44.81,46.67,43.05,2.524,2.379,150.5,34.42,5.918,739.3362,15.15,0.1417175,0.1652615,0.5408872
"2018-07-16 16:35:00",76640,"CKVY",13.23,86,86.3,86.9,85.5,22.31,23.92,21.8,0.947,43.92,45.66,42.89,2.695,2.773,207.7,36.69,5.699,729.6771,15.15,0.1417175,0.1652615,0.5408872
"2018-07-16 16:40:00",76641,"CKVY",13.23,85.8,86.2,86.9,85.8,23.75,24.5,21.97,1.002,44.19,46.01,42.7,2.656,2.62,116.4,46.15,4.384,719.1115,15.15,0.1417175,0.1652615,0.5408872
"2018-07-16 16:45:00",76642,"CKVY",13.22,86.6,86.6,87.5,85.9,22.34,25.66,21.83,0.965,44.7,47.67,43.48,2.897,2.779,252.8,44.43,8.33,711.121,15.15,0.1354943,0.1578296,0.500504
"2018-07-16 16:50:00",76643,"CKVY",13.22,86.5,87,87.6,86.4,21.8,26.07,21.15,0.94,44.5,48.2,42.68,2.993,2.829,289.9,40.41,7.453,708.0694,15.15,0.1354943,0.1578296,0.500504
"2018-07-16 16:55:00",76644,"CKVY",13.22,86.4,86.1,86.8,85.5,23.27,24.09,20.63,0.999,42.63,45.01,41.2,3.293,3.199,284.6,47.26,6.576,706.9475,15.15,0.1354943,0.1578296,0.500504
"2018-07-16 17:00:00",76645,"CKVY",13.22,86.1,85.9,86.5,85.2,23.82,25.94,21.63,1.015,43.43,47.12,42.08,2.895,3.141,294.1,47.06,4.822,666.467,15.15,0.1250712,0.1483875,0.4595649
"2018-07-16 17:05:00",76646,"CKVY",13.21,87.1,86.4,87.1,85.7,20.6,24.19,20.15,0.906,42.8,45.48,40.7,2.519,2.827,4.242,86.2,4.822,647.1577,15.15,0.1250712,0.1483875,0.4595649
"2018-07-16 17:10:00",76647,"CKVY",13.21,86,86.9,87.9,85.8,20.7,21.04,19.3,0.879,41.15,42.92,40.41,2.278,2.324,221.5,31.86,5.918,638.6297,15.15,0.1250712,0.1483875,0.4595649
"2018-07-16 17:15:00",76648,"CKVY",13.22,85.6,85.4,86.2,84.5,21.11,23.4,20.08,0.883,41.41,43.37,40.48,1.915,2.069,43.94,94.7,3.288,579.3858,15.15,0.1005796,0.1194622,0.4183114
"2018-07-16 17:20:00",76649,"CKVY",13.22,83.4,84.6,85.6,83.4,21.9,24.91,21.08,0.855,42.19,44.48,40.35,2.166,1.914,310.6,33.12,5.699,455.3619,15.15,0.1005796,0.1194622,0.4183114
"2018-07-16 17:25:00",76650,"CKVY",13.22,86.1,84.4,86.2,83.2,21.35,24.84,20.6,0.907,41.95,43.98,40.43,2.399,2.268,293.7,14.74,4.822,332.5874,15.14,0.1005796,0.1194622,0.4183114
"2018-07-16 17:30:00",76651,"CKVY",13.22,87.6,86.6,87.6,86.1,19.57,22.37,19.43,0.873,41.56,43.64,40.59,2.524,2.551,280.5,45.8,4.603,399.8324,15.14,0.07770242,0.09408331,0.374806
"2018-07-16 17:35:00",76652,"CKVY",13.22,88.8,88,88.8,87.5,20.18,22.44,18.88,0.935,41.7,45.44,40.42,1.852,2.266,250.9,51.21,2.85,504.6932,15.14,0.07770242,0.09408331,0.374806
"2018-07-16 17:40:00",76653,"CKVY",13.22,87.8,88.8,89.3,87.7,20.08,20.49,18.71,0.902,42.09,43.57,40.65,1.487,1.613,289.4,39.69,4.384,590.5891,15.14,0.07770242,0.09408331,0.374806
"2018-07-16 17:45:00",76654,"CKVY",13.22,86.4,86.5,87.7,86,21.04,23.33,19.71,0.903,41.96,44.62,40.56,1.67,1.496,311.5,28.21,3.946,542.5577,15.14,0.09506568,0.1108022,0.3308987
"2018-07-16 17:50:00",76655,"CKVY",13.22,85.8,85.8,86.3,85.3,20.29,22.31,20.12,0.856,41.57,43.18,40.35,1.962,1.81,331.7,38.67,4.384,502.7524,15.14,0.09506568,0.1108022,0.3308987
"2018-07-16 17:55:00",76656,"CKVY",13.23,84.7,85.3,85.9,84.6,24.15,24.6,20.18,0.983,41.29,44.83,40.14,1.702,1.898,278.4,38.69,2.63,424.8259,15.14,0.09506568,0.1108022,0.3308987
"2018-07-16 18:00:00",76657,"CKVY",13.23,82.2,83.2,84.6,82.2,28.46,30.04,23.47,1.07,45.89,48.27,43.23,1.98,1.83,304.9,9.45,3.726,314.039,15.14,0.04496307,0.0570949,0.2862267
"2018-07-16 18:05:00",76658,"CKVY",13.22,82.6,82.5,82.8,82.1,26.75,30.59,26.24,1.018,45.99,48.62,44.48,2.323,2.117,308.5,10.77,4.603,215.4096,15.14,0.04496307,0.0570949,0.2862267
"2018-07-16 18:10:00",76659,"CKVY",13.23,83.7,83.5,83.9,82.5,23.81,27.51,22.85,0.937,43.82,45.87,41.81,2.908,2.622,330.3,21.45,3.946,203.8499,15.14,0.04496307,0.0570949,0.2862267
"2018-07-16 18:15:00",76660,"CKVY",13.24,83,83.3,83.7,83,27.54,27.54,22.85,1.061,43.61,46.15,41.81,2.938,2.912,311.5,12.18,4.165,232.0395,15.13,0.04374658,0.05849388,0.2416549
"2018-07-16 18:20:00",76661,"CKVY",13.24,82,82.5,83.1,81.9,32.81,32.84,27.58,1.224,47.98,49.97,46.21,3.145,3.063,305.5,8.74,5.042,230.4242,15.13,0.04374658,0.05849388,0.2416549
"2018-07-16 18:25:00",76662,"CKVY",13.25,81.7,81.7,82.1,81.4,28.81,34.11,27.64,1.066,48.23,50.8,45.01,3.29,3.202,317.9,11.55,4.822,175.1552,15.13,0.04374658,0.05849388,0.2416549
"2018-07-16 18:30:00",76663,"CKVY",13.27,81,81.4,81.8,80.9,27.51,29.35,27.2,0.994,45.53,46.63,44.2,3.972,3.51,332.5,16.04,10.08,132.2479,15.13,0.03395966,0.05018123,0.1973351
"2018-07-16 18:35:00",76664,"CKVY",13.12,78.43,79.81,81.1,78.37,34.66,34.76,27.44,1.151,46.72,48.57,44.29,5.04,4.446,317.1,14.66,12.28,90.81645,15.13,0.03395966,0.05018123,0.1973351
"2018-07-16 18:40:00",76665,"CKVY",13.03,74.13,77.34,78.5,74.13,38.19,38.19,32.88,1.099,48,49.32,46.74,7.94,6.124,309.5,14.06,30.91,57.28946,15.13,0.03395966,0.05018123,0.1973351
"2018-07-16 18:45:00",76666,"CKVY",13.1,69.69,72.88,74.19,69.69,53.24,53.24,37.88,1.319,47.61,52.64,45.92,12.49,10.33,306.6,13.2,29.59,43.47896,15.12,0.04283509,0.06988644,0.1553902
"2018-07-16 18:50:00",76667,"CKVY",13.34,63.78,65.24,69.63,63.78,68.37,69.63,53.38,1.38,52.92,54.1,51.97,18.17,15.6,317.8,11.38,40.77,86.18515,15.13,0.04283509,0.06988644,0.1553902
"2018-07-16 18:55:00",76668,"CKVY",13.35,65.07,64.67,65.63,63.47,70.76,71.58,63.03,1.494,53.57,55.38,52.16,20.12,19.65,319.9,13.28,28.72,213.4605,15.13,0.04283509,0.06988644,0.1553902
"2018-07-16 19:00:00",76669,"CKVY",13.35,65.14,64.99,65.26,64.77,67.82,72.16,66.89,1.435,54.61,55.92,53.78,19.56,19.85,327.9,12.71,24.55,347.7188,15.13,0.06788026,0.09367145,0.113662
"2018-07-16 19:05:00",76670,"CKVY",13.38,64.89,65.11,65.2,64.89,67.07,69.7,66.18,1.407,54.28,55.08,53.51,16.33,17.78,345.6,16.21,23.67,418.0868,15.12,0.06788026,0.09367145,0.113662
"2018-07-16 19:10:00",76671,"CKVY",13.4,64.85,64.93,65.15,64.71,68.99,69.67,65.66,1.446,53.85,54.81,52.98,14.89,15.54,1.462,15.56,22.8,391.3911,15.12,0.06788026,0.09367145,0.113662
"2018-07-16 19:15:00",76672,"CKVY",13.41,66.21,65.38,66.21,64.85,64.76,68.93,63.97,1.423,53.68,54.56,52.62,12.39,13.76,358.7,13.72,15.56,335.4458,15.12,0.05575665,0.07868555,0.07669639
"2018-07-16 19:20:00",76673,"CKVY",13.44,66.83,66.71,67.08,66.09,58.09,66.74,58.09,1.304,53.34,55.1,51.66,10.39,11.35,349.6,18.82,13.59,284.1991,15.12,0.05575665,0.07868555,0.07669639
"2018-07-16 19:25:00",76674,"CKVY",13.35,66.1,66.36,66.9,65.97,62.78,62.98,57.37,1.374,52,53.16,51.2,8.44,9.47,359.9,19.01,12.06,220.0618,15.12,0.05575665,0.07868555,0.07669639
"2018-07-16 19:30:00",76675,"CKVY",13.44,66.47,66.27,66.47,66.03,63.05,64.9,61.82,1.398,53.45,54.27,52.78,6.531,7.407,5.101,19.34,7.014,169.3481,15.12,0.0307643,0.04868441,0.04409582
"2018-07-16 19:35:00",76676,"CKVY",13.48,66.97,66.7,67.03,66.34,62.4,64.56,61.44,1.407,53.6,54.66,53.07,4.453,5.51,51.52,38.71,4.384,131.203,15.12,0.0307643,0.04868441,0.04409582
"2018-07-16 19:40:00",76677,"CKVY",13.49,68.09,67.54,68.21,66.9,54.71,64.42,54.06,1.283,52.52,54.72,50.66,3.366,3.684,79.6,41.63,10.08,124.6414,15.12,0.0307643,0.04868441,0.04409582
"2018-07-16 19:45:00",76678,"CKVY",13.47,68.78,68.51,68.78,68.03,51.77,56.49,51.74,1.243,51.22,52.51,50.15,3.765,3.64,60.11,19.18,10.08,137.2729,15.13,0.02155647,0.03205901,0.0207022
"2018-07-16 19:50:00",76679,"CKVY",13.5,67.98,68.82,69.27,67.98,60.78,60.81,51.22,1.419,51.81,54.45,50.14,3.874,3.689,318,95.5,5.918,148.9804,15.13,0.02155647,0.03205901,0.0207022
"2018-07-16 19:55:00",76680,"CKVY",13.38,66.32,67.11,67.98,66.26,63.86,66.29,58.11,1.408,54.08,55.1,52.11,3.686,3.948,228.1,12.06,6.138,140.1823,15.13,0.02155647,0.03205901,0.0207022
"2018-07-16 20:00:00",76681,"CKVY",13.15,66.01,66.3,66.56,65.95,63.82,65.06,61.53,1.392,53.63,54.39,52.68,2.599,3.108,144.6,56.92,4.165,106.4786,15.13,0.009913919,0.01425323,0.008651718
"2018-07-16 20:05:00",76682,"CKVY",13.03,67.37,66.88,67.49,65.89,55.09,63.69,53,1.26,51.04,53.38,49.68,2.493,2.711,58.38,23.96,5.261,73.00682,15.13,0.009913919,0.01425323,0.008651718
"2018-07-16 20:10:00",76683,"CKVY",12.97,66.19,66.99,67.49,66.13,59.17,59.17,51.74,1.299,50.29,51.58,48.89,2.801,2.583,56.46,12.06,7.234,56.70103,15.13,0.009913919,0.01425323,0.008651718
"2018-07-16 20:15:00",76684,"CKVY",12.95,67.43,66.75,67.49,66.01,51.57,59.44,50.85,1.182,49.7,51.68,48.34,4.456,3.56,24.97,12.6,11.18,48.04338,15.13,0.006226895,0.009550388,0.002073079
"2018-07-16 20:20:00",76685,"CKVY",12.94,66.69,67.1,67.49,66.69,55.44,55.64,51.67,1.238,49.63,50.46,49.01,5.074,4.805,349.6,14.93,7.672,41.68121,15.13,0.006226895,0.009550388,0.002073079
"2018-07-16 20:25:00",76686,"CKVY",12.93,64.96,66.05,66.69,64.96,62.97,62.97,55.44,1.325,50.97,52.21,50.05,4.349,4.711,327.3,26.02,3.726,34.65844,15.13,0.006226895,0.009550388,0.002073079
"2018-07-16 20:30:00",76687,"CKVY",12.92,62.69,63.75,64.96,62.69,67.12,67.12,62.97,1.304,51.81,52.29,51.13,2.786,3.601,198.6,58.18,3.288,26.10319,15.13,0.006598144,0.009749175,2.5E-07
"2018-07-16 20:35:00",76688,"CKVY",12.91,60.86,61.53,62.75,60.73,74.25,75,67.29,1.352,52.42,52.94,51.37,2.883,2.739,165,18.53,5.918,17.48552,15.13,0.006598144,0.009749175,2.5E-07
"2018-07-16 20:40:00",76689,"CKVY",12.91,63.14,61.74,63.21,60.86,65.28,74.32,64.32,1.289,51.38,52.72,50.26,2.785,2.917,195.3,17.35,3.946,10.83382,15.13,0.006598144,0.009749175,2.5E-07
"2018-07-16 20:45:00",76690,"CKVY",12.9,61.85,62.04,63.27,61.36,69.57,70.7,65.28,1.312,51.7,52.17,51.24,2.475,2.619,67.77,54.34,2.63,6.90609,15.13,0.0004598304,0.00128583,2.5E-07
"2018-07-16 20:50:00",76691,"CKVY",12.9,61.91,61.49,61.91,60.87,70.05,74.19,69.63,1.324,52.55,53.03,51.83,1.767,2.144,24.14,30.75,3.507,4.768185,15.12,0.0004598304,0.00128583,2.5E-07
"2018-07-16 20:55:00",76692,"CKVY",12.9,62.84,62.55,63.09,61.85,70.59,71.69,68.44,1.379,52.71,53.29,51.73,1.643,1.671,311.3,25.24,3.288,3.467933,15.12,0.0004598304,0.00128583,2.5E-07
"2018-07-16 21:00:00",76693,"CKVY",12.88,60.62,62.04,63.02,60.5,73.16,74.43,69.46,1.321,52.86,53.66,51.92,1.949,1.793,264.3,24.75,3.288,2.585417,15.12,-0.001572475,-0.001718068,2.5E-07
"2018-07-16 21:05:00",76694,"CKVY",12.89,59.76,60.46,61.24,59.76,74.53,75.01,70.01,1.305,51.94,52.61,51.12,2.403,2.152,277,10.46,4.384,1.926361,15.12,-0.001572475,-0.001718068,2.5E-07
"2018-07-16 21:10:00",76695,"CKVY",12.89,60.74,60.32,60.93,59.63,73.47,74.6,70.87,1.332,51.44,52.3,50.98,2.68,2.528,320.1,32.73,3.946,1.358556,15.12,-0.001572475,-0.001718068,2.5E-07
"2018-07-16 21:15:00",76696,"CKVY",12.89,62.04,61.44,62.04,60.56,68.5,74.16,68.4,1.301,52.16,52.66,51.49,2.758,2.761,28.83,13.2,3.288,0.8268157,15.12,-0.0007442125,-0.0004521582,2.5E-07
"2018-07-16 21:20:00",76697,"CKVY",12.87,62.96,62.5,63.09,62.1,67.17,69.22,66.04,1.317,51.78,52.21,51.31,2.193,2.482,20.5,12.44,3.288,0.4126646,15.12,-0.0007442125,-0.0004521582,2.5E-07
"2018-07-16 21:25:00",76698,"CKVY",12.87,63.83,63.65,64.07,62.96,60.49,67.27,60.49,1.223,50.87,52.08,49.87,2.018,2.072,347.4,16.32,3.507,0.1553792,15.12,-0.0007442125,-0.0004521582,2.5E-07
"2018-07-16 21:30:00",76699,"CKVY",12.88,63.35,64.2,65.12,63.34,65.19,66.87,56.17,1.296,50.85,52.76,48.36,3.232,2.427,315.8,13.96,10.74,0.04127623,15.13,-4.962166E-05,0.0006632977,2.5E-07
"2018-07-16 21:35:00",76700,"CKVY",12.88,66.69,65.44,67.12,63.35,51.73,65.16,50.36,1.155,48.83,51.53,47.19,7.026,4.898,297.8,21.05,25.87,0.001482407,15.13,-4.962166E-05,0.0006632977,2.5E-07
"2018-07-16 21:40:00",76701,"CKVY",12.87,66.94,66.64,67.31,65.89,53.11,55.64,51.39,1.197,49.13,49.85,48.46,11.11,9.18,292,18.96,27.18,0,15.13,-4.962166E-05,0.0006632977,2.5E-07
"2018-07-16 21:45:00",76702,"CKVY",12.87,66.33,66.4,67,66.02,54.79,55.78,53.04,1.209,49.57,49.96,48.97,13.86,12.71,294.2,11.65,23.02,0.0001850921,15.14,0.0129604,0.01707201,2.5E-07
"2018-07-16 21:50:00",76703,"CKVY",12.85,66.08,66.06,66.51,65.77,53.73,57.19,53.73,1.175,49.86,50.53,48.85,13.88,14.03,298.7,12.4,25.87,0.005050599,15.14,0.0129604,0.01707201,2.5E-07
"2018-07-16 21:55:00",76704,"CKVY",12.83,65.16,65.83,66.7,65.16,58.45,59.83,53.49,1.238,50.29,51.04,48.85,13.16,13.46,311.6,13.91,21.26,0.008149193,15.14,0.0129604,0.01707201,2.5E-07
"2018-07-16 22:00:00",76705,"CKVY",12.83,63.61,64.97,65.59,63.49,67.23,67.23,57.56,1.349,51.12,52.75,50.07,12.74,12.91,346.7,18.82,20.17,0.007964101,15.14,0.01532638,0.01892709,2.5E-07
"2018-07-16 22:05:00",76706,"CKVY",12.83,63.37,62.85,63.61,62.44,66.03,71.54,65.96,1.314,52.85,53.38,51.59,12.85,12.83,8.5,11.2,21.7,0.003098594,15.14,0.01532638,0.01892709,2.5E-07
"2018-07-16 22:10:00",76707,"CKVY",12.82,64.48,63.89,64.48,63.31,61.2,66.4,61.2,1.266,51.66,52.32,50.85,13.39,13.01,353,12.62,22.14,0,15.14,0.01532638,0.01892709,2.5E-07
"2018-07-16 22:15:00",76708,"CKVY",12.83,63.86,64.81,65.4,63.8,64.69,65.14,58.18,1.31,51.01,52.12,50.1,13.9,13.57,2.561,14.91,22.36,0,15.14,0.01170266,0.01448386,2.5E-07
"2018-07-16 22:20:00",76709,"CKVY",12.82,62.81,63.03,63.86,62.63,67.77,69.49,64.42,1.322,52.28,52.76,51.54,13.97,14.02,17.57,11.32,22.58,0,15.14,0.01170266,0.01448386,2.5E-07
"2018-07-16 22:25:00",76710,"CKVY",12.82,63.68,63.29,63.92,62.75,63.05,68.05,63.05,1.268,51.63,52.26,50.9,13.62,13.85,14.49,13.04,19.73,0,15.14,0.01170266,0.01448386,2.5E-07
"2018-07-16 22:30:00",76711,"CKVY",12.82,65.16,64.26,65.22,63.61,57.22,63.7,57.22,1.212,50.68,51.41,49.65,13.03,13.35,4.952,12.1,22.8,0,15.14,0.01191738,0.01464158,2.5E-07
"2018-07-16 22:35:00",76712,"CKVY",12.82,65.47,65.37,65.65,65.1,57.97,58.11,56.43,1.241,49.89,50.38,49.34,11.47,12.28,21.12,22.19,16.44,0,15.14,0.01191738,0.01464158,2.5E-07
"2018-07-16 22:40:00",76713,"CKVY",12.81,64.11,64.07,65.47,63.61,61.71,63.53,58.01,1.26,50.79,51.19,50.12,10.86,11.39,40.58,12.67,20.17,0,15.14,0.01191738,0.01464158,2.5E-07
"2018-07-16 22:45:00",76714,"CKVY",12.8,63.12,63.52,64.11,62.94,64.38,65.38,61.74,1.27,50.99,51.41,50.63,10.12,10.44,33.55,11.1,19.29,0,15.14,0.01227201,0.01551171,2.5E-07
"2018-07-16 22:50:00",76715,"CKVY",12.81,63.49,63.01,63.49,62.57,61.98,66.1,61.95,1.239,50.87,51.24,50.16,10.28,10.07,43.37,15.12,21.04,0,15.14,0.01227201,0.01551171,2.5E-07
"2018-07-16 22:55:00",76716,"CKVY",12.8,63.74,63.93,64.42,63.43,60.78,62.02,59,1.225,49.93,50.4,49.65,11.43,10.68,41.24,13.01,26.52,0,15.14,0.01227201,0.01551171,2.5E-07
"2018-07-16 23:00:00",76717,"CKVY",12.8,63.49,63.61,63.86,63.37,60.58,61.57,60.2,1.21,49.87,50.15,49.62,12.74,12.1,42.25,13.04,24.33,0,15.14,0.01135508,0.01441767,2.5E-07
"2018-07-16 23:05:00",76718,"CKVY",12.8,63.37,63.57,63.98,63.24,61.5,61.5,59.14,1.224,49.66,49.94,49.33,15.05,14.08,45.29,12.21,23.24,0,15.14,0.01135508,0.01441767,2.5E-07
"2018-07-16 23:10:00",76719,"CKVY",12.78,63.43,63.18,63.68,62.87,60.1,62.22,59.28,1.198,49.59,49.95,49.04,15.09,15,47.97,13.15,21.92,0,15.14,0.01135508,0.01441767,2.5E-07
"2018-07-16 23:15:00",76720,"CKVY",12.8,63.74,63.37,63.87,63,58.76,61.06,58.39,1.185,49.28,49.6,48.78,15.62,15.37,50.86,9.58,23.02,0,15.14,0.01415155,0.01716569,2.5E-07
"2018-07-16 23:20:00",76721,"CKVY",12.79,63.74,63.59,63.86,63.25,58.18,59.9,57.87,1.173,48.98,49.35,48.52,14.51,14.97,43.98,10.96,20.6,0,15.14,0.01415155,0.01716569,2.5E-07
"2018-07-16 23:25:00",76722,"CKVY",12.78,64.11,63.71,64.11,63.37,56.5,58.93,56.33,1.154,48.61,48.98,48.18,13.49,13.99,43.34,12.21,19.95,0,15.14,0.01415155,0.01716569,2.5E-07
"2018-07-16 23:30:00",76723,"CKVY",12.78,64.97,64.51,65.1,63.99,52.87,56.78,52.8,1.113,47.9,48.53,47.34,12.8,13.18,51.29,11.54,21.48,0,15.14,0.01530972,0.01871236,2.5E-07
"2018-07-16 23:35:00",76724,"CKVY",12.78,64.79,65.1,65.47,64.66,53.14,53.9,51.67,1.111,47.47,47.82,47.02,12.34,12.64,52.26,12.81,17.54,0,15.14,0.01530972,0.01871236,2.5E-07
"2018-07-16 23:40:00",76725,"CKVY",12.77,64.66,65.25,65.84,64.6,54.07,54.1,50.71,1.126,47.27,47.81,46.85,12.84,12.91,48.18,13.6,21.48,0,15.14,0.01530972,0.01871236,2.5E-07
"2018-07-16 23:45:00",76726,"CKVY",12.77,64.79,64.65,64.85,64.42,53.28,54.14,52.87,1.114,47.36,47.74,47.11,11.84,12.43,38.06,16.82,16.88,0,15.14,0.01654244,0.02054903,2.5E-07
"2018-07-16 23:50:00",76727,"CKVY",12.77,62.63,63.76,64.79,62.57,59.59,59.89,53.35,1.155,47.95,48.57,47.35,9.95,10.88,337,21.01,10.74,0,15.14,0.01654244,0.02054903,2.5E-07
"2018-07-16 23:55:00",76728,"CKVY",12.76,63.49,62.75,63.49,62.38,57.36,60.2,56.88,1.146,48.16,48.56,47.59,7.54,8.35,335.4,16.71,11.4,0,15.14,0.01654244,0.02054903,2.5E-07
"2018-07-17 00:00:00",76729,"CKVY",12.76,63,62.75,63.49,62.32,57.22,60.34,57.22,1.124,48.21,48.7,47.64,5.713,6.573,331,14.94,8.33,0,15.14,0.01052472,0.01386482,2.5E-07
"2018-07-17 00:05:00",76730,"CKVY",12.75,63.12,63.32,63.68,63,56.88,57.39,55.78,1.122,47.72,48.03,47.28,4.589,5.185,324.6,29.68,5.699,0,15.14,0.01052472,0.01386482,2.5E-07
"2018-07-17 00:10:00",76731,"CKVY",12.76,63.86,63.56,63.86,62.88,54.27,57.56,53.11,1.099,47.05,47.94,46.37,3.055,4.049,358.9,93.5,4.603,0,15.14,0.01052472,0.01386482,2.5E-07
"2018-07-17 00:15:00",76732,"CKVY",12.75,63.43,63.4,63.92,63.12,55.51,56.5,54.27,1.107,47.2,47.66,46.53,2.052,2.353,245.2,80.3,6.795,0,15.14,0.004414282,0.006950296,2.5E-07
"2018-07-17 00:20:00",76733,"CKVY",12.75,62.27,62.92,63.56,62.21,58.8,59.45,55.34,1.125,47.77,48.22,47.14,1.879,1.956,297.8,17.98,5.042,0,15.14,0.004414282,0.006950296,2.5E-07
"2018-07-17 00:25:00",76734,"CKVY",12.75,62.15,62.53,63.01,62.02,59.21,59.39,56.3,1.128,47.56,48.07,46.95,2.444,2.035,324.2,17.38,5.699,0,15.14,0.004414282,0.006950296,2.5E-07
"2018-07-17 00:30:00",76735,"CKVY",12.74,60.42,61.21,62.14,60.42,64.7,64.73,59.25,1.16,48.35,48.63,47.75,2.2,2.533,308.9,12.75,3.069,0,15.14,3.585542E-05,0.0008259435,2.5E-07
"2018-07-17 00:35:00",76736,"CKVY",12.74,58.88,59.83,60.48,58.88,69.73,69.91,64.7,1.183,48.85,49.24,48.43,2.131,2.021,288.2,14.38,3.288,0,15.14,3.585542E-05,0.0008259435,2.5E-07
"2018-07-17 00:40:00",76737,"CKVY",12.73,58.88,58.97,59.19,58.69,70.94,70.94,67.85,1.204,48.8,49.5,48.33,1.978,2.071,314.8,24.09,3.288,0,15.14,3.585542E-05,0.0008259435,2.5E-07
"2018-07-17 00:45:00",76738,"CKVY",12.73,59.13,58.78,59.19,58.45,70.15,71.76,69.84,1.201,49.3,49.64,48.99,2.156,2.028,333.6,12.28,3.288,0,15.14,-0.001264965,-0.001211125,2.5E-07
"2018-07-17 00:50:00",76739,"CKVY",12.71,59.44,59.3,59.5,59.01,68.16,70.26,68.16,1.18,49.38,49.73,48.94,2.276,2.303,3.353,23,3.507,0,15.14,-0.001264965,-0.001211125,2.5E-07
"2018-07-17 00:55:00",76740,"CKVY",12.72,60.55,60.19,60.68,59.44,65.87,68.06,65.87,1.186,49.17,49.47,48.61,2.456,2.359,341.7,13.57,4.603,0,15.14,-0.001264965,-0.001211125,2.5E-07
"2018-07-17 01:00:00",76741,"CKVY",12.72,60.99,60.76,61.05,60.5,64.23,66.35,64.23,1.175,49.11,49.37,48.85,2.739,2.615,344.6,16.25,4.384,0,15.14,-0.0003323086,0.0001933068,2.5E-07
"2018-07-17 01:05:00",76742,"CKVY",12.71,58.28,60.26,61.3,58.1,74.14,74.38,63.82,1.231,49.67,50.32,48.73,3.965,3.016,263,21.56,14.69,0,15.14,-0.0003323086,0.0001933068,2.5E-07
"2018-07-17 01:10:00",76743,"CKVY",12.69,64.95,61.55,64.95,58.16,54.46,74.17,53.81,1.145,48.46,50.05,47.14,6.767,5.348,257.9,13.67,18.63,0,15.14,-0.0003323086,0.0001933068,2.5E-07
"2018-07-17 01:15:00",76744,"CKVY",12.69,65.81,65.7,66.06,64.88,54.22,54.77,52.27,1.175,48.17,48.9,47.5,10.39,8.63,249,12.97,21.04,0.0001377398,15.14,0.006326132,0.00906749,2.5E-07
"2018-07-17 01:20:00",76745,"CKVY",12.69,65.25,65.13,65.87,64.64,56.93,57.24,54.29,1.21,49.31,49.79,48.7,12.68,11.83,249.5,12.95,20.39,0.0002514698,15.14,0.006326132,0.00906749,2.5E-07
"2018-07-17 01:25:00",76746,"CKVY",12.69,64.33,64.63,65.32,64.14,60.81,61.7,56.97,1.251,50.44,50.99,49.63,12.17,12.49,253.7,12.78,16,0.001687018,15.14,0.006326132,0.00906749,2.5E-07
"2018-07-17 01:30:00",76747,"CKVY",12.68,63.65,64.17,64.58,63.65,64.71,64.71,60.05,1.3,50.91,51.61,50.26,10.09,11.22,259.7,13.45,14.47,0.002136894,15.14,0.01324282,0.01663624,2.5E-07
"2018-07-17 01:35:00",76748,"CKVY",12.68,61.98,62.88,63.65,61.92,68.69,69.27,64.68,1.302,51.72,52.23,51.29,9,9.19,262.4,17.81,19.51,0.002023164,15.14,0.01324282,0.01663624,2.5E-07
"2018-07-17 01:40:00",76749,"CKVY",12.68,63.65,63.09,63.65,61.92,62.83,68.69,61.66,1.262,50.77,51.65,49.89,8.3,8.96,247,22.29,18.41,0.0005876155,15.14,0.01324282,0.01663624,2.5E-07
"2018-07-17 01:45:00",76750,"CKVY",12.67,61.12,62.04,63.71,61,73.86,74.24,61.94,1.358,52.3,53.05,50.4,7.271,7.586,109.1,40.16,8.11,0,15.14,0.007629796,0.0101299,2.5E-07
"2018-07-17 01:50:00",76751,"CKVY",12.67,60.57,60.89,61.24,60.5,78.05,78.08,73.62,1.406,53.2,53.82,52.6,6.348,7.178,102.5,28.14,10.52,0,15.14,0.007629796,0.0101299,2.5E-07
"2018-07-17 01:55:00",76752,"CKVY",12.67,59.58,59.79,60.57,59.46,79.62,81.4,77.98,1.385,53.67,54.16,53.14,6.453,6.038,128.7,16.86,12.49,0,15.14,0.007629796,0.0101299,2.5E-07
"2018-07-17 02:00:00",76753,"CKVY",12.66,59.39,59.28,59.58,58.96,79.55,81.3,79.55,1.375,53.27,53.53,52.96,7.604,7.004,112.5,11.06,12.49,0,15.14,0.002588469,0.003788994,2.5E-07
"2018-07-17 02:05:00",76754,"CKVY",12.65,59.02,59.12,59.52,58.84,80.7,81.6,79.31,1.376,53.26,53.47,52.92,8.1,7.803,117.4,9.9,12.71,0,15.14,0.002588469,0.003788994,2.5E-07
"2018-07-17 02:10:00",76755,"CKVY",12.66,59.08,59.1,59.21,58.96,80.6,81.2,80.6,1.378,53.25,53.39,53.04,7.996,8.11,119.3,9.78,10.96,0,15.14,0.002588469,0.003788994,2.5E-07
"2018-07-17 02:15:00",76756,"CKVY",12.65,59.58,59.25,59.58,59.02,78.97,80.6,78.87,1.374,53.05,53.3,52.78,7.411,7.83,112.8,9.86,9.64,0,15.14,0.002742646,0.003858186,2.5E-07
"2018-07-17 02:20:00",76757,"CKVY",12.65,58.71,59.22,59.52,58.71,82.2,82.2,78.9,1.386,53.01,53.5,52.67,5.547,6.52,123.8,28.6,5.918,0,15.14,0.002742646,0.003858186,2.5E-07
"2018-07-17 02:25:00",76758,"CKVY",12.64,57.67,58.4,58.84,57.6,83.6,83.6,81.2,1.359,52.95,53.44,52.55,3.989,4.641,200.4,37.59,5.261,0,15.14,0.002742646,0.003858186,2.5E-07
"2018-07-17 02:30:00",76759,"CKVY",12.65,59.33,58.23,59.33,57.36,76.71,84.3,76.71,1.323,52.44,52.93,51.96,3.295,3.63,211.2,9.81,6.138,0,15.14,0.0006445667,0.001337691,2.5E-07
"2018-07-17 02:35:00",76760,"CKVY",12.65,59.95,60.04,60.5,59.27,74.65,76.68,71.98,1.316,51.66,52.04,51.2,3.698,3.552,179.9,29.07,7.453,0,15.14,0.0006445667,0.001337691,2.5E-07
"2018-07-17 02:40:00",76761,"CKVY",12.65,59.83,59.96,60.13,59.83,75.06,75.06,73.69,1.318,51.79,52.1,51.51,3.502,3.728,193.6,14.81,4.165,0,15.14,0.0006445667,0.001337691,2.5E-07
"2018-07-17 02:45:00",76762,"CKVY",12.64,59.15,59.47,59.89,59.15,77.33,77.43,75.06,1.325,51.99,52.24,51.82,2.503,2.922,236.5,49.27,2.85,0,15.14,0.0002234566,0.0008991776,2.5E-07
"2018-07-17 02:50:00",76763,"CKVY",12.64,57.54,58.11,59.21,57.54,82.1,82.1,77.33,1.328,52.21,52.39,52.05,2.126,2.336,304.8,8.2,4.384,0,15.14,0.0002234566,0.0008991776,2.5E-07
"2018-07-17 02:55:00",76764,"CKVY",12.64,57.11,57.47,57.67,57.11,83.2,83.3,81.9,1.325,52.12,52.29,51.96,2.142,2.071,316.6,20.44,3.726,0,15.14,0.0002234566,0.0008991776,2.5E-07
"2018-07-17 03:00:00",76765,"CKVY",12.64,57.97,57.65,58.47,56.99,80.4,83.9,79.14,1.321,52.08,52.35,51.89,2.905,2.536,8.23,7.153,4.603,0,15.14,-0.002089963,-0.00250182,2.5E-07
"2018-07-17 03:05:00",76766,"CKVY",12.64,57.73,57.76,57.97,57.48,81.4,82.1,80.4,1.325,52.16,52.3,51.94,2.839,2.78,48.46,25.36,3.507,0,15.14,-0.002089963,-0.00250182,2.5E-07
"2018-07-17 03:10:00",76767,"CKVY",12.64,57.17,57.57,57.85,57.11,82,82,81,1.309,51.91,52.16,51.6,3.058,2.963,74.22,10.91,4.165,0,15.14,-0.002089963,-0.00250182,2.5E-07
"2018-07-17 03:15:00",76768,"CKVY",12.64,57.17,57.45,57.73,57.11,82,82.5,81.4,1.308,51.96,52.22,51.69,3.095,3.144,66.75,9.75,4.822,0,15.14,-0.001344112,-0.001380933,2.5E-07
"2018-07-17 03:20:00",76769,"CKVY",12.64,56.19,56.49,57.23,56.12,84.1,84.1,82,1.295,51.54,51.81,51.3,2.847,3.067,84.3,6.011,3.507,0,15.14,-0.001344112,-0.001380933,2.5E-07
"2018-07-17 03:25:00",76770,"CKVY",12.64,55.69,56.3,56.56,55.63,85.6,85.6,83.8,1.295,51.63,51.88,51.16,2.138,2.434,108.6,45.55,3.726,0,15.14,-0.001344112,-0.001380933,2.5E-07
"2018-07-17 03:30:00",76771,"CKVY",12.63,54.77,54.91,55.63,54.27,87.3,89.3,85.6,1.277,51.39,52.16,50.76,1.913,2.033,207.9,15.35,4.822,0,15.14,-0.002268912,-0.002763795,2.5E-07
"2018-07-17 03:35:00",76772,"CKVY",12.64,54.34,54.92,55.63,54.34,86.4,87.6,85.1,1.244,51.11,51.83,50.29,1.909,1.751,4.644,81.4,4.165,0,15.14,-0.002268912,-0.002763795,2.5E-07
"2018-07-17 03:40:00",76773,"CKVY",12.64,53.6,53.67,54.4,53.41,91.3,91.3,86.4,1.279,50.65,51.18,50.17,2.577,2.33,344.1,18.78,4.384,0,15.14,-0.002268912,-0.002763795,2.5E-07
"2018-07-17 03:45:00",76774,"CKVY",12.63,53.48,53.8,53.97,53.42,90.4,91.7,90.4,1.262,51.38,51.64,50.71,2.023,2.281,317.5,45.52,2.85,0,15.14,-0.003053159,-0.003981477,2.5E-07
"2018-07-17 03:50:00",76775,"CKVY",12.63,52.8,53.37,53.66,52.8,90.6,91.2,89.7,1.234,50.65,51.11,50.16,2.508,2.288,225.1,5.671,4.822,0,15.14,-0.003053159,-0.003981477,2.5E-07
"2018-07-17 03:55:00",76776,"CKVY",12.63,54.35,53.27,54.41,52.25,90.4,93.4,90.4,1.302,50.87,51.91,49.75,2.713,2.625,198.9,20.72,5.699,0,15.14,-0.003053159,-0.003981477,2.5E-07
"2018-07-17 04:00:00",76777,"CKVY",12.63,52.87,53.62,54.41,52.8,90.4,90.5,88.7,1.233,50.78,51.65,50.07,3.167,2.887,171.9,18.63,3.726,0,15.14,-0.002789319,-0.003529869,2.5E-07
"2018-07-17 04:05:00",76778,"CKVY",12.63,53.49,52.84,53.49,52.37,92.2,92.6,90.3,1.287,50.57,51.3,49.88,3.67,3.377,171.9,18.56,7.014,0,15.14,-0.002789319,-0.003529869,2.5E-07
"2018-07-17 04:10:00",76779,"CKVY",12.63,53.8,53.55,53.8,53.3,90.4,92.2,90.4,1.277,51.09,51.34,50.88,3.94,3.795,185.8,5.147,6.357,0,15.14,-0.002789319,-0.003529869,2.5E-07
"2018-07-17 04:15:00",76780,"CKVY",12.64,53.62,53.71,53.86,53.43,90.6,90.7,90.1,1.271,50.96,51.13,50.77,4.748,4.351,183.5,5.98,6.357,0,15.14,-0.002034551,-0.002366346,2.5E-07
"2018-07-17 04:20:00",76781,"CKVY",12.64,52.94,53.25,53.68,52.82,91.9,92,90.5,1.257,50.7,51.03,50.42,4.436,4.712,179.5,7.232,5.042,0,15.14,-0.002034551,-0.002366346,2.5E-07
"2018-07-17 04:25:00",76782,"CKVY",12.63,52.94,52.98,53.07,52.82,91.1,91.9,91,1.247,50.57,50.76,50.37,4.213,4.31,177,6.413,4.822,0,15.14,-0.002034551,-0.002366346,2.5E-07
"2018-07-17 04:30:00",76783,"CKVY",12.63,52.08,52.6,52.94,52.08,92,92,90.7,1.219,50.11,50.47,49.72,3.446,3.853,152.9,16.47,3.507,0,15.14,-0.001785152,-0.00200725,2.5E-07
"2018-07-17 04:35:00",76784,"CKVY",12.63,51.77,52.02,52.33,51.65,93,93.1,92,1.218,49.99,50.28,49.68,3.196,3.297,124.4,12.58,3.946,0,15.14,-0.001785152,-0.00200725,2.5E-07
"2018-07-17 04:40:00",76785,"CKVY",12.62,51.84,51.83,51.96,51.59,93.6,93.9,92.9,1.23,50.05,50.27,49.75,2.649,2.93,80.9,7.92,3.288,0,15.14,-0.001785152,-0.00200725,2.5E-07
"2018-07-17 04:45:00",76786,"CKVY",12.63,52.21,51.95,52.27,51.71,92.3,93.6,92.3,1.229,50.02,50.2,49.81,2.529,2.6,76.78,5.729,3.069,0,15.14,-0.002813008,-0.00352789,2.5E-07
"2018-07-17 04:50:00",76787,"CKVY",12.63,52.21,52.22,52.39,52.08,91.4,92.4,91.2,1.218,49.9,50.25,49.62,1.997,2.293,64.83,16.3,2.192,0,15.14,-0.002813008,-0.00352789,2.5E-07
"2018-07-17 04:55:00",76788,"CKVY",12.61,52.58,52.38,52.7,52.21,90.8,91.9,90.8,1.226,49.99,50.33,49.78,1.725,1.742,146.7,37.38,3.507,0,15.14,-0.002813008,-0.00352789,2.5E-07
"2018-07-17 05:00:00",76789,"CKVY",12.63,52.58,53.12,53.93,52.45,87.5,91.5,85.2,1.182,50,50.59,48.51,1.815,1.766,219.9,56.86,4.165,0,15.14,-0.00332696,-0.004422675,0.002089754
"2018-07-17 05:05:00",76790,"CKVY",12.63,52.39,52.39,52.64,52.08,91.7,91.8,87.5,1.229,49.71,50.08,48.92,2.263,2.034,346.4,16.65,4.384,0,15.14,-0.00332696,-0.004422675,0.002089754
"2018-07-17 05:10:00",76791,"CKVY",12.63,53.56,52.89,53.63,52.27,89.8,92,89.8,1.256,50.45,50.72,50,2.535,2.426,357.6,11.72,4.165,0,15.14,-0.00332696,-0.004422675,0.002089754
"2018-07-17 05:15:00",76792,"CKVY",12.62,54.43,54.36,54.74,53.56,85.9,89.7,85.6,1.241,50.66,51.07,50.25,2.953,2.71,351.2,7.891,4.822,0,15.14,-0.002847111,-0.003635959,0.008696224
"2018-07-17 05:20:00",76793,"CKVY",12.63,53.81,54.08,54.55,53.81,86.9,87.1,85.9,1.228,50.18,50.47,50.01,3.125,3.087,0.962,9.25,5.699,0,15.14,-0.002847111,-0.003635959,0.008696224
"2018-07-17 05:25:00",76794,"CKVY",12.63,52.7,53.88,54.24,52.7,85.8,87.5,85.4,1.164,50.06,50.46,48.6,3.315,3.242,330.9,29.18,5.261,0,15.14,-0.002847111,-0.003635959,0.008696224
"2018-07-17 05:30:00",76795,"CKVY",12.63,50.6,51.4,52.7,50.6,91.8,91.9,85.9,1.151,48.66,49.31,48.25,3.245,3.262,296.8,10.62,5.48,0,15.14,0.002551994,0.004380192,0.02082977
"2018-07-17 05:35:00",76796,"CKVY",12.61,51.35,50.71,51.35,50.42,94.4,94.5,91.8,1.217,48.92,49.81,48.25,3.544,3.329,310.3,10.48,5.48,0,15.14,0.002551994,0.004380192,0.02082977
"2018-07-17 05:40:00",76797,"CKVY",12.62,53.14,52.33,53.14,51.28,90.2,94.4,90.2,1.243,50.26,50.52,49.75,4.176,3.902,330.3,11.87,5.918,0.0002743561,15.14,0.002551994,0.004380192,0.02082977
"2018-07-17 05:45:00",76798,"CKVY",12.62,53.33,53.23,53.45,53.08,88.8,90.3,88.8,1.232,50.16,50.44,49.93,4.488,4.43,356.3,11.64,6.795,0.03921016,15.14,0.002064803,0.003516949,0.04452264
"2018-07-17 05:50:00",76799,"CKVY",12.62,53.33,53.43,53.58,53.27,88.2,88.8,87.9,1.223,50.06,50.29,49.84,3.895,4.257,1.874,8.44,4.384,0.1642878,15.14,0.002064803,0.003516949,0.04452264
"2018-07-17 05:55:00",76800,"CKVY",12.62,53.33,53.38,53.58,53.21,88.4,88.4,87.7,1.226,49.97,50.18,49.74,3.007,3.443,20.1,8.37,3.288,0.4209341,15.14,0.002064803,0.003516949,0.04452264
"2018-07-17 06:00:00",76801,"CKVY",12.62,53.02,53.19,53.39,52.9,89.2,89.2,88.3,1.224,49.92,50.09,49.71,1.919,2.38,348.7,25.11,2.192,0.8372215,15.14,0.002721238,0.00456887,0.07763063
"2018-07-17 06:05:00",76802,"CKVY",12.62,52.84,52.93,53.15,52.65,89.5,89.6,89.2,1.219,49.92,50.18,49.68,1.898,1.827,322.9,8.18,3.726,1.414225,15.14,0.002721238,0.00456887,0.07763063
"2018-07-17 06:10:00",76803,"CKVY",12.62,51.48,52.2,52.84,51.36,88.6,89.9,88.6,1.149,49.26,49.87,48.2,1.405,1.71,295.8,42.99,2.411,2.206765,15.14,0.002721238,0.00456887,0.07763063
"2018-07-17 06:15:00",76804,"CKVY",12.62,50.25,50.42,51.42,50.12,93.4,93.4,87.8,1.157,47.91,48.57,47.17,1.38,1.455,204.2,24.07,2.192,3.376468,15.14,0.001842645,0.00269748,0.1152364
"2018-07-17 06:20:00",76805,"CKVY",12.62,50.56,50.33,50.62,50.06,94,94.2,93.4,1.178,48.63,49.02,48.27,0.814,1.109,296.5,28.76,1.315,5.353961,15.14,0.001842645,0.00269748,0.1152364
"2018-07-17 06:25:00",76806,"CKVY",12.62,48.64,49.36,50.62,48.58,92.8,94,91.9,1.083,47.28,48.98,46.61,0.711,0.698,191.9,59.37,1.315,8.11365,15.14,0.001842645,0.00269748,0.1152364
"2018-07-17 06:30:00",76807,"CKVY",12.63,48.15,48.6,48.77,48.15,94.4,94.6,92.9,1.081,46.96,47.2,46.63,0.47,0.495,191.5,40.78,1.973,11.4411,15.14,0.002424566,0.002805821,0.1558233
"2018-07-17 06:35:00",76808,"CKVY",12.63,47.96,48.27,48.64,47.9,96.1,96.2,94.4,1.093,47.11,47.56,46.5,0.994,0.754,149.3,10.43,3.288,14.88686,15.14,0.002424566,0.002805821,0.1558233
"2018-07-17 06:40:00",76809,"CKVY",12.64,49.38,48.36,49.38,47.9,97.3,97.3,96.1,1.167,47.44,48.67,46.86,1.756,1.366,178.4,29.09,3.507,23.10857,15.14,0.002424566,0.002805821,0.1558233
"2018-07-17 06:45:00",76810,"CKVY",12.65,50.13,49.77,50.13,49.32,96.7,97.3,96.6,1.192,48.96,49.24,48.58,2.474,2.205,211.5,5.696,3.507,39.08641,15.14,0.0073418,0.008035679,0.1976611
"2018-07-17 06:50:00",76811,"CKVY",12.65,50,50.15,50.44,49.88,96.2,96.7,95.9,1.18,49.12,49.51,48.78,2.768,2.568,238,8.53,4.384,57.77773,15.14,0.0073418,0.008035679,0.1976611
"2018-07-17 06:55:00",76812,"CKVY",12.63,50.07,49.98,50.19,49.82,96.6,96.8,96.2,1.189,49.06,49.25,48.92,2.9,2.874,240,8.64,4.165,66.37776,15.14,0.0073418,0.008035679,0.1976611
"2018-07-17 07:00:00",76813,"CKVY",12.66,50.44,50.13,50.44,49.89,96.2,96.6,96,1.2,49.1,49.41,48.81,2.912,2.886,273.8,12.7,3.726,69.02423,15.14,0.01064555,0.0117414,0.2399746
"2018-07-17 07:05:00",76814,"CKVY",12.66,51.5,50.93,51.56,50.32,95.8,96.2,95.8,1.243,49.87,50.45,49.27,2.518,2.762,287.9,13.43,3.069,80.69503,15.14,0.01064555,0.0117414,0.2399746
"2018-07-17 07:10:00",76815,"CKVY",12.67,52.24,51.76,52.24,51.37,94.7,95.9,94.6,1.262,50.47,50.78,50.16,2.109,2.317,297.6,15.95,3.069,100.3029,15.14,0.01064555,0.0117414,0.2399746
"2018-07-17 07:15:00",76816,"CKVY",12.67,53.47,52.9,53.47,52.17,91.1,94.7,91.1,1.27,51.08,51.52,50.69,1.409,1.734,331.1,28.58,1.534,121.0124,15.14,0.01663459,0.0181996,0.2825514
"2018-07-17 07:20:00",76817,"CKVY",12.68,55.57,54.85,55.7,53.47,84.4,91.2,84.4,1.272,51.41,51.94,50.91,0.899,1.107,73.26,48.98,1.534,133.208,15.14,0.01663459,0.0181996,0.2825514
"2018-07-17 07:25:00",76818,"CKVY",12.68,56,55.9,56.07,55.57,83.6,85.3,82.9,1.279,51.14,51.6,50.72,0.582,0.715,129,12.3,1.534,145.7824,15.14,0.01663459,0.0181996,0.2825514
"2018-07-17 07:30:00",76819,"CKVY",12.69,56.44,56.56,57.05,55.88,82.8,84.5,81.5,1.287,51.49,52.1,51,0.581,0.565,164.3,50.54,1.973,158.3266,15.14,0.02341533,0.02553363,0.3254211
"2018-07-17 07:35:00",76820,"CKVY",12.72,56.13,56.1,56.56,55.88,83.7,84.8,82.9,1.286,51.37,51.63,51.01,0.882,0.786,214.4,20.9,2.192,170.5427,15.14,0.02341533,0.02553363,0.3254211
"2018-07-17 07:40:00",76821,"CKVY",12.74,57.42,56.81,57.48,56.07,81.7,84.2,81.6,1.316,51.85,52.47,51.19,0.793,0.816,165.1,40.9,2.192,183.4855,15.14,0.02341533,0.02553363,0.3254211
"2018-07-17 07:45:00",76822,"CKVY",12.76,57.72,57.47,57.85,57.17,80.3,82.2,79.91,1.306,51.79,52.41,51.18,1.136,0.963,78.36,12.83,2.85,197.5409,15.14,0.02948969,0.03214348,0.3684161
"2018-07-17 07:50:00",76823,"CKVY",12.81,59.26,58.52,59.39,57.48,76.48,81.8,76.24,1.316,52.14,52.84,51.24,0.903,1.017,104.9,20.79,1.754,212.4974,15.14,0.02948969,0.03214348,0.3684161
"2018-07-17 07:55:00",76824,"CKVY",12.86,58.77,58.93,59.32,58.58,79.29,80,76.61,1.34,52.16,52.76,51.69,1.143,1.084,172,23.09,2.411,227.4025,15.14,0.02948969,0.03214348,0.3684161
"2018-07-17 08:00:00",76825,"CKVY",12.91,59.44,59.26,59.51,58.77,76.27,79.84,76.27,1.321,52.49,53.02,51.94,1.056,1.105,156.7,25.92,2.411,241.882,15.14,0.03692885,0.04049703,0.4106842
"2018-07-17 08:05:00",76826,"CKVY",12.96,60.74,60.07,60.74,59.32,74.97,77.23,74.9,1.359,52.44,53.17,51.78,0.951,0.995,179.6,28.76,1.315,256.2071,15.14,0.03692885,0.04049703,0.4106842
"2018-07-17 08:10:00",76827,"CKVY",13.03,60.24,60.37,60.8,60.12,76.4,77.23,73.87,1.361,52.67,53.22,52.1,0.873,0.895,244.1,30.46,1.973,270.4275,15.14,0.03692885,0.04049703,0.4106842
"2018-07-17 08:15:00",76828,"CKVY",13.11,60.98,60.48,61.04,60.18,74.41,76.54,74.07,1.361,52.55,52.97,52.18,0.558,0.765,272.8,27.37,1.754,284.5991,15.14,0.04404939,0.04805785,0.452429
"2018-07-17 08:20:00",76829,"CKVY",13.18,62.33,61.96,62.76,60.98,69.95,75.78,69.95,1.342,53.27,53.96,52.43,0.679,0.564,335.8,59.31,1.973,298.8853,15.14,0.04404939,0.04805785,0.452429
"2018-07-17 08:25:00",76830,"CKVY",13.25,61.65,62.17,62.58,61.65,73.44,73.44,68.4,1.375,52.33,53.41,51.48,0.754,0.643,327.9,51.71,3.507,313.3547,15.14,0.04404939,0.04805785,0.452429
"2018-07-17 08:30:00",76831,"CKVY",13.31,61.4,61.68,62.14,61.09,73.38,75.57,71.46,1.362,53.17,54.26,51.95,1.409,1.025,359.8,21.5,4.165,327.9483,15.14,0.05169041,0.05618217,0.4930804
"2018-07-17 08:35:00",76832,"CKVY",13.35,61.77,61.78,62.14,61.34,69.67,76.15,69.5,1.31,52.77,54.38,51.68,1.985,1.745,339.8,26.81,4.165,342.6768,15.14,0.05169041,0.05618217,0.4930804
"2018-07-17 08:40:00",76833,"CKVY",13.38,61.96,61.71,62.02,61.34,70.39,72.48,69.23,1.333,52.14,52.94,51.33,2.666,2.355,349,16.38,5.699,357.778,15.14,0.05169041,0.05618217,0.4930804
"2018-07-17 08:45:00",76834,"CKVY",13.42,62.45,61.93,62.45,61.59,72.28,72.72,68.47,1.392,52.48,53.44,51.45,3.172,3.001,13.32,15.25,6.576,373.0794,15.14,0.05937335,0.06658169,0.5333624
"2018-07-17 08:50:00",76835,"CKVY",13.43,62.26,62.52,62.82,62.19,72.13,74.09,69.53,1.38,53.38,54.16,52.38,3.709,3.437,12.98,20.55,5.48,388.0807,15.14,0.05937335,0.06658169,0.5333624
"2018-07-17 08:55:00",76836,"CKVY",13.46,63.05,62.46,63.05,62.07,72.09,74.12,69.93,1.418,53.43,54.27,52.83,3.862,3.807,347.8,16.26,6.576,402.564,15.14,0.05937335,0.06658169,0.5333624
"2018-07-17 09:00:00",76837,"CKVY",13.47,63.41,63.07,63.54,62.8,70.03,72.06,68.15,1.395,53.26,54.37,52.29,3.88,3.777,342.9,22.11,5.918,416.7401,15.14,0.06683054,0.07616679,0.5707976
"2018-07-17 09:05:00",76838,"CKVY",13.5,62.91,63.13,63.41,62.79,71.02,72.67,68.56,1.391,53.42,54.39,52.68,4.111,3.973,353,14.67,6.576,430.5904,15.14,0.06683054,0.07616679,0.5707976
"2018-07-17 09:10:00",76839,"CKVY",13.54,63.53,63.21,63.59,62.79,68.86,73.04,68.83,1.378,53.7,54.58,52.95,4.37,4.307,343.3,19.99,7.234,444.8387,15.14,0.06683054,0.07616679,0.5707976
"2018-07-17 09:15:00",76840,"CKVY",13.57,64.08,63.79,64.14,63.4,69.99,72.25,66.84,1.428,53.51,54.75,52.57,3.916,4.234,310.4,22.59,4.603,459.2684,15.14,0.07417378,0.08487298,0.6073301
"2018-07-17 09:20:00",76841,"CKVY",13.54,64.08,64.15,64.64,63.65,67.66,72.05,64.37,1.38,53.2,55.22,51.87,3.196,3.61,3.511,23.37,4.822,473.9276,15.14,0.07417378,0.08487298,0.6073301
"2018-07-17 09:25:00",76842,"CKVY",13.45,64.76,64.49,64.82,64.14,65.67,68.69,63.68,1.372,53.06,53.79,51.98,2.52,2.832,328.1,23.25,5.042,488.3657,15.14,0.07417378,0.08487298,0.6073301
"2018-07-17 09:30:00",76843,"CKVY",13.4,64.88,64.75,65.13,64.33,63,66.5,61.63,1.322,52.56,53.24,51.54,2.616,2.473,344.8,25.53,5.042,503.0322,15.14,0.08245084,0.0928503,0.6429834
"2018-07-17 09:35:00",76844,"CKVY",13.36,65.13,64.98,65.25,64.7,64.06,66.84,62.07,1.356,52.62,53.73,51.52,2.657,2.671,332.7,19.57,5.042,518.1977,15.14,0.08245084,0.0928503,0.6429834
"2018-07-17 09:40:00",76845,"CKVY",13.34,66.11,65.76,66.24,65.13,60.19,66.43,58.61,1.318,52.66,54.35,50.88,2.573,2.626,351.2,26.66,4.822,533.1443,15.14,0.08245084,0.0928503,0.6429834
"2018-07-17 09:45:00",76846,"CKVY",13.33,67.96,66.92,68.08,66.11,57.82,62.61,57.3,1.349,52.71,54.59,51.47,1.906,2.277,266.2,58.72,2.85,547.5883,15.14,0.09110254,0.101972,0.6763058
"2018-07-17 09:50:00",76847,"CKVY",13.32,67.76,67.68,68.14,67.27,57.36,61.07,56.58,1.329,52.45,54.19,51.41,1.463,1.623,320.9,61.88,3.507,561.3045,15.14,0.09110254,0.101972,0.6763058
"2018-07-17 09:55:00",76848,"CKVY",13.32,68.98,68.44,69.17,67.7,57.02,59.55,54.69,1.378,52.4,54.12,51.5,0.946,1.18,236.8,64.2,2.192,574.2548,15.14,0.09110254,0.101972,0.6763058
"2018-07-17 10:00:00",76849,"CKVY",13.3,69.17,69.04,69.29,68.74,53.76,58.39,53.18,1.308,52.17,53.87,51.09,1.178,1.067,311.1,41.28,3.946,586.7876,15.14,0.09956955,0.1092345,0.7075531
"2018-07-17 10:05:00",76850,"CKVY",13.3,69.72,69.59,70.34,68.67,51.88,56.88,51.09,1.286,51.87,53.38,50.75,1.3,1.227,256.3,73.03,4.165,599.9682,15.14,0.09956955,0.1092345,0.7075531
"2018-07-17 10:10:00",76851,"CKVY",13.3,69.41,69.41,69.78,69.04,54.41,55.54,51.84,1.335,51.91,52.85,51.2,1.776,1.551,266.8,41.69,4.165,612.7678,15.14,0.09956955,0.1092345,0.7075531
"2018-07-17 10:15:00",76852,"CKVY",13.3,69.29,69.54,70.15,69.17,52.9,56.98,52.12,1.292,52.06,53.89,51.3,1.968,1.84,249.3,25.56,3.946,628.7086,15.14,0.108119,0.1192046,0.736617
"2018-07-17 10:20:00",76853,"CKVY",13.3,71.2,70.15,71.51,69.04,52.77,57.22,52.12,1.376,52.93,55.41,51.32,2.007,1.894,245.4,66.55,6.138,642.3464,15.14,0.108119,0.1192046,0.736617
"2018-07-17 10:25:00",76854,"CKVY",13.29,70.77,71.1,71.57,70.52,52.36,59.52,50.54,1.345,53.79,56.13,52.16,2.174,2.045,205,36.06,5.042,656.3132,15.14,0.108119,0.1192046,0.736617
"2018-07-17 10:30:00",76855,"CKVY",13.29,72.48,71.29,72.54,70.4,50.09,55.1,49.17,1.364,52.8,53.92,51.49,2.002,2.093,197.2,40.12,3.288,668.6265,15.14,0.1167033,0.1295595,0.7610264
"2018-07-17 10:35:00",76856,"CKVY",13.29,71.79,72.63,73.09,71.73,45.83,51.05,43.47,1.219,51.12,53.58,49.15,2.321,2.294,187.3,28.19,4.603,684.5865,15.14,0.1167033,0.1295595,0.7610264
"2018-07-17 10:40:00",76857,"CKVY",13.28,72.77,71.97,72.89,71.23,47.82,49.7,44.02,1.315,50.5,52.25,48.36,2.089,2.163,186.2,46.47,5.261,701.9806,15.14,0.1167033,0.1295595,0.7610264
"2018-07-17 10:45:00",76858,"CKVY",13.28,73.32,72.78,73.32,72.46,47.65,51.11,43.71,1.335,50.97,53.63,49.38,2.399,2.322,152.2,25.18,5.261,718.693,15.14,0.1278689,0.1430526,0.7877069
"2018-07-17 10:50:00",76859,"CKVY",13.28,74.31,74.16,74.68,73.2,43.98,49.7,41.93,1.273,51.88,54,49.84,2.41,2.305,144.3,31.21,8.55,737.1649,15.14,0.1278689,0.1430526,0.7877069
"2018-07-17 10:55:00",76860,"CKVY",13.28,74.49,73.76,74.49,72.95,47.37,47.68,40.62,1.38,50.4,53.28,48.22,2.643,2.653,163.8,64.13,5.042,757.9471,15.14,0.1278689,0.1430526,0.7877069
"2018-07-17 11:00:00",76861,"CKVY",13.28,75.17,74.52,75.17,73.94,43.3,46.86,40.35,1.29,50.97,52.84,48.86,2.803,2.597,132.1,47.72,6.138,769.3043,15.14,0.1380684,0.1550992,0.8082532
"2018-07-17 11:05:00",76862,"CKVY",13.28,74.49,74.88,75.66,74.37,44.08,44.56,38.53,1.284,50.11,51.7,48.35,2.768,2.841,148.1,38.83,4.603,779.2897,15.14,0.1380684,0.1550992,0.8082532
"2018-07-17 11:10:00",76863,"CKVY",13.27,74.37,74.51,74.86,74.25,41.65,47.37,39.73,1.208,50.1,53.37,48.46,2.755,2.663,109.1,21.7,4.822,783.7593,15.14,0.1380684,0.1550992,0.8082532
"2018-07-17 11:15:00",76864,"CKVY",13.27,75.11,74.48,75.11,74.06,42.4,46.93,41.34,1.261,50.82,52.88,49.39,2.523,2.733,106.1,33.28,4.384,791.5201,15.14,0.1429442,0.1613026,0.8273597
"2018-07-17 11:20:00",76865,"CKVY",13.26,75.66,74.78,75.66,74.12,42.1,44.25,39.87,1.275,50.39,52.19,48.81,2.133,2.362,327.1,70.07,3.507,793.934,15.14,0.1429442,0.1613026,0.8273597
"2018-07-17 11:25:00",76866,"CKVY",13.27,75.9,76.14,76.65,75.54,41.89,45.69,39.29,1.279,51.28,53.77,49.61,1.776,1.952,316.3,61.93,3.946,796.2332,15.14,0.1429442,0.1613026,0.8273597
"2018-07-17 11:30:00",76867,"CKVY",13.27,75.46,75.65,76.33,75.03,41.95,43.22,40.41,1.262,50.62,52.13,49.72,2.189,1.962,279.4,19.09,5.918,801.9992,15.14,0.1450898,0.1617322,0.8419349
"2018-07-17 11:35:00",76868,"CKVY",13.27,76.12,75.79,76.38,75.15,40.95,42.98,39.14,1.26,50.39,52.1,49.56,2.226,2.232,253.2,70.37,4.603,809.3421,15.14,0.1450898,0.1617322,0.8419349
"2018-07-17 11:40:00",76869,"CKVY",13.26,76.55,76.56,77.17,76,41.91,42.19,37.97,1.308,50.31,52.19,49.18,2.454,2.369,270,29.65,5.261,817.4073,15.14,0.1450898,0.1617322,0.8419349
"2018-07-17 11:45:00",76870,"CKVY",13.26,77.35,77.04,77.41,76.49,39.65,44.38,37.73,1.27,51.35,53.62,49.55,2.104,2.233,57.6,33.1,5.48,825.3602,15.14,0.1507895,0.16866,0.8542657
"2018-07-17 11:50:00",76871,"CKVY",13.25,77.66,77.51,77.78,76.92,38.11,40.95,35.85,1.233,49.55,51.75,48.03,2.248,2.129,89.1,33.86,4.822,831.6716,15.14,0.1507895,0.16866,0.8542657
"2018-07-17 11:55:00",76872,"CKVY",13.26,77.35,77.34,77.66,76.98,40.2,41.81,37.29,1.288,50.49,52.61,49.1,2.702,2.494,54.06,20.86,8.33,833.1351,15.14,0.1507895,0.16866,0.8542657
"2018-07-17 12:00:00",76873,"CKVY",13.26,78.09,77.77,78.21,77.29,38.9,42.15,36.5,1.277,50.45,52.83,48.94,2.972,2.86,58.19,26.87,6.357,838.7764,15.14,0.1550348,0.1742982,0.8642088
"2018-07-17 12:05:00",76874,"CKVY",13.25,77.84,77.75,78.21,76.98,37.7,41.74,35.27,1.228,49.71,52.89,48.35,3.632,3.451,8.52,68.18,8.33,847.895,15.14,0.1550348,0.1742982,0.8642088
"2018-07-17 12:10:00",76875,"CKVY",13.26,78.58,78.17,78.64,77.6,37.84,41.5,35.47,1.262,50.02,53.01,48.45,3.656,3.629,24.74,28.84,7.453,861.1194,15.14,0.1550348,0.1742982,0.8642088
"2018-07-17 12:15:00",76876,"CKVY",13.26,79.08,78.57,79.26,78.21,35.2,39.38,34.75,1.194,49.75,51.86,48.31,3.404,3.507,12.23,48,5.48,870.3335,15.14,0.163293,0.1868713,0.8708289
"2018-07-17 12:20:00",76877,"CKVY",13.26,79.69,78.83,79.82,78.21,36.91,39.17,35.34,1.277,50.3,52.71,49.09,2.929,3.101,43.87,45.33,6.795,878.5062,15.14,0.163293,0.1868713,0.8708289
"2018-07-17 12:25:00",76878,"CKVY",13.26,79.01,79.24,79.82,78.89,36.43,40.68,35.13,1.233,50.61,53.19,49.33,3.267,3.096,23.64,22.42,8.77,888.481,15.14,0.163293,0.1868713,0.8708289
"2018-07-17 12:30:00",76879,"CKVY",13.28,78.83,78,78.95,77.1,38.21,40.68,35.68,1.285,50.55,51.96,49.34,4.219,3.814,47.53,21.7,9.64,765.6731,15.14,0.1422075,0.1638048,0.8729081
"2018-07-17 12:35:00",76880,"CKVY",13.27,79.38,79.62,80.5,78.95,39.34,39.58,35.75,1.347,51.84,53.29,50.27,5.262,4.673,33.96,22.54,9.43,742.5773,15.14,0.1422075,0.1638048,0.8729081
"2018-07-17 12:40:00",76881,"CKVY",13.26,79.8,79.62,79.93,79.19,39.68,40.54,36.16,1.378,51.78,53.56,50.31,6.031,5.681,28.44,15.42,10.3,750.1738,15.14,0.1422075,0.1638048,0.8729081
"2018-07-17 12:45:00",76882,"CKVY",13.26,80.8,80.3,80.9,79.67,37.04,40.78,35.3,1.328,52.23,54.12,50.46,6.445,6.286,23.29,23.41,10.96,889.9104,15.14,0.176245,0.2072138,0.8706668
"2018-07-17 12:50:00",76883,"CKVY",13.26,81.1,81.1,81.6,80.5,34.23,40.19,33.1,1.242,50.92,54.82,49.18,6.696,6.712,344.4,22.59,14.69,930.0603,15.14,0.176245,0.2072138,0.8706668
"2018-07-17 12:55:00",76884,"CKVY",13.26,79.66,80.2,81.4,79.36,35.6,36.56,33.82,1.231,50.02,51.64,48.75,6.733,6.773,357.7,16.94,12.71,894.0311,15.14,0.176245,0.2072138,0.8706668
"2018-07-17 13:00:00",76885,"CKVY",13.26,80.8,80.5,81.1,79.66,36.15,36.7,33.86,1.296,50.46,51.89,49.32,6.551,6.4,11.35,26.67,11.18,883.7425,15.14,0.177971,0.2136273,0.8696758
"2018-07-17 13:05:00",76886,"CKVY",13.26,80.5,80.8,82.1,79.9,34.98,39.23,33.79,1.244,51.38,54.18,49.23,6.906,6.595,30.9,17.56,12.93,889.1205,15.14,0.177971,0.2136273,0.8696758
"2018-07-17 13:10:00",76887,"CKVY",13.27,78.97,79.31,80.5,78.85,36.69,37.28,34.09,1.24,49.76,50.89,48.79,5.941,6.427,347,53.28,8.55,778.5003,15.14,0.177971,0.2136273,0.8696758
"2018-07-17 13:15:00",76888,"CKVY",13.26,79.59,79.42,79.77,78.91,37.1,40.94,35.94,1.28,51.36,53.77,49.91,5.529,5.843,283.5,21.92,9.21,584.0547,15.14,0.1139903,0.143864,0.8628483
"2018-07-17 13:20:00",76889,"CKVY",13.27,82.9,81.5,83,79.53,37.17,39.23,32.11,1.426,52.21,55.34,49.68,4.562,4.953,280.4,20.38,9.64,504.6643,15.14,0.1139903,0.143864,0.8628483
"2018-07-17 13:25:00",76890,"CKVY",13.27,81.5,81.7,83.3,80.7,37.86,39.4,31.94,1.39,51.77,55.19,48.69,5.3,4.796,301.4,15.51,9.86,606.5174,15.14,0.1139903,0.143864,0.8628483
"2018-07-17 13:30:00",76891,"CKVY",13.27,80.9,81,81.6,80.7,36.76,38.82,31.08,1.323,50.74,54.07,47.74,6.669,6.159,291,15.44,14.03,722.4675,15.14,0.1524111,0.1821979,0.8524219
"2018-07-17 13:35:00",76892,"CKVY",13.27,81,80.5,81.1,79.4,35.67,40.29,34.09,1.288,51.85,53.58,49.9,7.78,7.354,314.8,16.02,13.59,661.9388,15.14,0.1524111,0.1821979,0.8524219
"2018-07-17 13:40:00",76893,"CKVY",13.27,80.5,82,83.2,80.5,39.77,39.77,30.74,1.414,51.1,53.86,48.63,8.6,8.26,307.8,17.94,16.22,637.6819,15.14,0.1524111,0.1821979,0.8524219
"2018-07-17 13:45:00",76894,"CKVY",13.27,80.3,79.95,80.5,79.34,37.86,41.31,35.53,1.335,52.23,54.68,50.08,8.71,8.53,307.5,14.85,16.22,559.6547,15.14,0.1293127,0.1657596,0.839882
"2018-07-17 13:50:00",76895,"CKVY",13.27,81.7,80.5,81.7,79.77,33.17,38.47,33.17,1.227,50.91,53.14,49,9.33,8.93,299.2,21.02,14.91,553.6814,15.14,0.1293127,0.1657596,0.839882
"2018-07-17 13:55:00",76896,"CKVY",13.28,79.22,80.1,81.7,79.22,33.54,36.56,32.07,1.143,49.06,51.18,47.38,9.49,9.41,313.1,13.04,16,428.64,15.14,0.1293127,0.1657596,0.839882
"2018-07-17 14:00:00",76897,"CKVY",13.28,80.8,79.79,80.9,78.97,35.12,35.77,30.53,1.258,48.06,51.19,45.51,8.99,9.3,303.6,17.15,14.69,384.9814,15.14,0.1064009,0.1457123,0.8279374
"2018-07-17 14:05:00",76898,"CKVY",13.28,82.1,80.9,82.2,80.2,31.97,36.52,31.97,1.197,50.2,52,48.19,9.24,9.19,303.9,14.93,17.1,378.718,15.14,0.1064009,0.1457123,0.8279374
"2018-07-17 14:10:00",76899,"CKVY",13.27,83.5,83,83.8,82,30.46,36.83,27.86,1.192,49.89,54.35,46.75,9.82,9.4,324.8,12.99,19.73,580.0043,15.14,0.1064009,0.1457123,0.8279374
"2018-07-17 14:15:00",76900,"CKVY",13.27,83.2,82.9,83.6,82.5,30.81,32.86,28.41,1.196,48.31,50.95,46.74,10.08,9.88,315.2,12.91,15.12,810.4882,15.14,0.1860557,0.2330619,0.8095506
"2018-07-17 14:20:00",76901,"CKVY",13.27,82.9,83.9,84.6,82.7,32.93,33.96,27.04,1.263,50.14,52.86,46.33,9.7,9.85,319.2,21.25,16.44,973.9991,15.14,0.1860557,0.2330619,0.8095506
"2018-07-17 14:25:00",76902,"CKVY",13.27,83.1,83.8,84.7,82.9,30.4,33.68,29.27,1.175,50.22,52.53,48.38,8.98,9.14,300.1,16.42,17.54,979.7743,15.14,0.1860557,0.2330619,0.8095506
"2018-07-17 14:30:00",76903,"CKVY",13.26,83.2,83.1,83.3,82.9,31.22,35.05,26.84,1.212,49.35,52.81,45.65,9.91,9.43,301.4,13.58,17.54,962.0524,15.14,0.1986746,0.2474264,0.7879333
"2018-07-17 14:35:00",76904,"CKVY",13.25,84.1,83.4,84.2,82.6,30.6,33.54,28.92,1.224,49.77,52.21,47.24,10.17,10.02,301.3,14.25,18.85,941.758,15.14,0.1986746,0.2474264,0.7879333
"2018-07-17 14:40:00",76905,"CKVY",13.26,84.7,84.4,84.9,83.7,32.21,33.07,25.43,1.311,49.62,52.35,45.49,10.11,10.36,306.3,18.89,16,929.3326,15.14,0.1986746,0.2474264,0.7879333
"2018-07-17 14:45:00",76906,"CKVY",13.26,84,84.7,85.5,83.8,27.04,31.73,25.57,1.077,47.8,51.5,46.2,9.57,9.68,291.8,16.55,16.88,927.1937,15.14,0.1978058,0.2492779,0.7653348
"2018-07-17 14:50:00",76907,"CKVY",13.25,85.2,84.1,85.2,83.5,25.74,31.76,25.33,1.064,47,50.62,44.99,8.31,9.02,282.5,23.75,11.4,915.1658,15.14,0.1978058,0.2492779,0.7653348
"2018-07-17 14:55:00",76908,"CKVY",13.24,83.4,85,85.9,83.3,28.86,31.08,22.93,1.127,47.66,50.34,43.71,8.38,8.25,285.1,33.28,15.12,904.6135,15.14,0.1978058,0.2492779,0.7653348
"2018-07-17 15:00:00",76909,"CKVY",13.24,84.6,83.8,84.8,83.2,26.97,32.24,22.66,1.096,45.84,51.62,41.23,7.738,8.32,305,15.26,14.69,900.2074,15.14,0.1897098,0.2370764,0.7418054
"2018-07-17 15:05:00",76910,"CKVY",13.24,84.7,84.4,85.4,83.4,25.77,29.2,22.59,1.049,45.63,49.71,41.4,8.43,8.12,299.6,17.63,14.03,905.3856,15.14,0.1897098,0.2370764,0.7418054
"2018-07-17 15:10:00",76911,"CKVY",13.24,84.9,85,85.7,84.5,26.12,29.81,23.34,1.069,45.96,50.14,43.62,7.879,8.26,305.7,15.04,14.03,919.4821,15.14,0.1897098,0.2370764,0.7418054
"2018-07-17 15:15:00",76912,"CKVY",13.23,85.8,85.6,86.7,84.8,22.25,28.65,20.67,0.938,43.18,48.97,41.31,8.09,8.04,276.1,14.82,14.47,928.0698,15.14,0.196185,0.2439895,0.7152414
"2018-07-17 15:20:00",76913,"CKVY",13.23,83.8,85,85.9,83.7,29.85,29.98,20.61,1.179,45.01,49.08,40.7,8.11,7.982,284.1,21.16,15.56,899.3188,15.14,0.196185,0.2439895,0.7152414
"2018-07-17 15:25:00",76914,"CKVY",13.23,85.9,84.8,86.2,83.6,26.29,32.31,25.26,1.113,48.95,51.73,46.1,8.38,8.38,286.2,19.54,13.15,880.1403,15.14,0.196185,0.2439895,0.7152414
"2018-07-17 15:30:00",76915,"CKVY",13.23,82.9,84.1,86.1,82.8,24.23,28.51,21.15,0.931,43.92,49.21,39.89,8.4,8.21,321.8,22.51,15.34,802.6462,15.14,0.1566793,0.2014426,0.6826985
"2018-07-17 15:35:00",76916,"CKVY",13.23,82,81.3,83,79.77,27.66,35.63,24.03,1.032,46.27,50.6,42.5,8.41,8.46,295.2,15.41,12.49,630.8547,15.14,0.1566793,0.2014426,0.6826985
"2018-07-17 15:40:00",76917,"CKVY",13.24,79.59,80.4,82.2,79.47,28.68,36.28,27.69,0.989,47.49,51.06,44.3,8.68,8.51,299.5,17.72,14.91,446.7454,15.14,0.1566793,0.2014426,0.6826985
"2018-07-17 15:45:00",76918,"CKVY",13.24,80.4,80.1,80.6,79.53,28.82,32.35,27.69,1.02,45.65,48.14,43.64,8.74,8.74,294.3,15.06,15.56,323.207,15.14,0.09768234,0.1365891,0.6488566
"2018-07-17 15:50:00",76919,"CKVY",13.24,81.7,80.6,81.7,79.84,24.92,31.42,24.75,0.92,44.32,47.34,42.17,8.99,8.79,317.2,25.27,15.12,332.1409,15.14,0.09768234,0.1365891,0.6488566
"2018-07-17 15:55:00",76920,"CKVY",13.25,81.6,80.9,81.6,80.1,28.27,29.27,23.07,1.042,42.92,46.28,39.95,9.15,9.12,320.4,18.32,16.66,342.8646,15.14,0.09768234,0.1365891,0.6488566
"2018-07-17 16:00:00",76921,"CKVY",13.25,81,82.5,83.5,81,27.11,30.53,24.99,0.979,45.77,49.19,42.74,9.16,9.18,304.3,12.98,12.93,437.3879,15.14,0.1167128,0.160046,0.6157736
"2018-07-17 16:05:00",76922,"CKVY",13.25,83,82.4,83.5,80.8,25.74,30.22,24.64,0.991,45.16,47.47,43.1,9.27,9.14,302.6,15.45,18.85,496.8434,15.14,0.1167128,0.160046,0.6157736
"2018-07-17 16:10:00",76923,"CKVY",13.25,83.6,83.2,84.1,82.7,23.41,31.35,23.04,0.92,45.95,49.47,41.97,9.84,9.39,310.3,15.28,20.39,635.7147,15.14,0.1167128,0.160046,0.6157736
"2018-07-17 16:15:00",76924,"CKVY",13.25,82.2,82.7,83.5,82.1,26.25,28.92,23.41,0.987,45.13,46.95,42.29,11.22,10.49,307.2,13.05,18.85,677.8871,15.14,0.1654665,0.2146279,0.5774205
"2018-07-17 16:20:00",76925,"CKVY",13.25,83.1,83.1,83.8,82.1,24.03,28.58,23.17,0.929,44.52,47.11,41.75,11.73,11.49,320.3,12.43,17.76,751.8907,15.14,0.1654665,0.2146279,0.5774205
"2018-07-17 16:25:00",76926,"CKVY",13.25,83.3,83.5,84.2,83,25.4,25.88,22.15,0.99,43,45.43,41.04,11.37,11.75,324.5,14.11,16.44,735.7873,15.14,0.1654665,0.2146279,0.5774205
"2018-07-17 16:30:00",76927,"CKVY",13.25,84,83.4,84,83,25.3,28.27,23.48,1.005,44.82,47.19,42.57,10.35,10.89,316.5,16.58,16.22,723.9444,15.14,0.1667742,0.2228956,0.5397832
"2018-07-17 16:35:00",76928,"CKVY",13.24,82.7,82.9,84.1,82.4,24.03,25.91,22.28,0.918,42.59,45.46,40.39,11.01,10.79,322.4,14.59,20.39,713.1193,15.14,0.1667742,0.2228956,0.5397832
"2018-07-17 16:40:00",76929,"CKVY",13.24,83.2,83.2,83.7,82.7,24.99,28.62,22.73,0.97,43.49,47.4,41.52,11.23,10.98,321.2,13.55,17.32,701.4293,15.14,0.1667742,0.2228956,0.5397832
"2018-07-17 16:45:00",76930,"CKVY",13.24,83.4,83.3,83.7,82.9,26.46,29.44,22.59,1.033,45.36,48.05,41.46,11.02,11.1,300.9,20.09,14.25,692.6108,15.14,0.1604318,0.2147883,0.4996552
"2018-07-17 16:50:00",76931,"CKVY",13.24,82.7,83.2,83.8,82.6,27.59,28.38,24.68,1.054,45.25,47.02,43.54,9.92,10.33,294.4,17.14,17.97,690.0535,15.14,0.1604318,0.2147883,0.4996552
"2018-07-17 16:55:00",76932,"CKVY",13.24,83.2,82.8,83.2,82.5,30.26,31.22,24.85,1.172,46.45,49.46,43.2,9.19,9.68,306.5,15.35,14.69,688.7174,15.14,0.1604318,0.2147883,0.4996552
"2018-07-17 17:00:00",76933,"CKVY",13.24,82.7,82.9,83.6,82.4,33.44,33.92,27.18,1.278,48.13,51.49,45.78,8.9,9.08,301.7,13.05,12.71,678.704,15.14,0.1508365,0.1987078,0.4556797
"2018-07-17 17:05:00",76934,"CKVY",13.23,82.2,82.3,83,81.8,31.56,34.37,27.25,1.187,48.14,51.95,45.21,9,9.15,304.2,13.79,16.66,657.6992,15.14,0.1508365,0.1987078,0.4556797
"2018-07-17 17:10:00",76935,"CKVY",13.23,81.9,82.2,82.6,81.9,30.94,32.55,29.71,1.152,48.57,49.95,47.34,9.61,9.24,292.5,11.58,16.44,636.3304,15.14,0.1508365,0.1987078,0.4556797
"2018-07-17 17:15:00",76936,"CKVY",13.23,83,82.2,83.1,81.8,27.73,32.18,26.7,1.07,47.26,49.31,44.99,10.12,9.9,313.1,19.89,15.12,622.2193,15.14,0.1388407,0.1836228,0.4121645
"2018-07-17 17:20:00",76937,"CKVY",13.23,82.1,82.6,83.5,81.9,30.74,34.43,25.95,1.149,47.5,51.25,44.65,9.72,9.77,311.7,18.65,15.56,609.7764,15.14,0.1388407,0.1836228,0.4121645
"2018-07-17 17:25:00",76938,"CKVY",13.23,81.9,81.9,82.2,81.6,34.02,34.02,30.87,1.264,49.36,50.84,48.21,9.46,9.58,292.6,13.21,15.78,592.9583,15.14,0.1388407,0.1836228,0.4121645
"2018-07-17 17:30:00",76939,"CKVY",13.24,81.6,81.7,82.1,81.4,30.53,36.21,29.4,1.125,49.21,52.61,46.7,9.67,9.35,299.9,12.35,17.54,571.5204,15.14,0.1296563,0.1737594,0.3685895
"2018-07-17 17:35:00",76940,"CKVY",13.24,81.5,81.6,81.9,81.3,32.07,33.82,28.96,1.177,48.59,50.54,46.18,10.53,10.16,300.9,14.4,17.76,567.2451,15.14,0.1296563,0.1737594,0.3685895
"2018-07-17 17:40:00",76941,"CKVY",13.24,81.5,81.7,82,81.4,33.24,35.29,29.95,1.22,49.33,51.75,47.18,10.8,10.68,302.6,14.75,18.63,562.1636,15.14,0.1296563,0.1737594,0.3685895
"2018-07-17 17:45:00",76942,"CKVY",13.24,81,81.1,81.7,80.6,33.2,34.4,32.21,1.199,49.5,50.46,48.37,11.06,11.15,303.8,11.97,17.32,553.8445,15.14,0.1275226,0.1738383,0.3248551
"2018-07-17 17:50:00",76943,"CKVY",13.24,81.9,81.3,82,80.8,30.39,33.13,28.99,1.129,47.49,49.4,45.98,10.77,11.01,309.1,16.99,16.22,527.1693,15.14,0.1275226,0.1738383,0.3248551
"2018-07-17 17:55:00",76944,"CKVY",13.25,79.77,80.9,81.9,79.77,30.36,32.72,27.55,1.053,47.28,49.01,44.98,11,10.87,306.3,13.41,18.19,496.9966,15.14,0.1275226,0.1738383,0.3248551
"2018-07-17 18:00:00",76945,"CKVY",13.26,81.3,80.6,81.5,79.77,30.09,32.76,29.68,1.095,47.31,49.42,45.92,10.99,10.92,311.9,13.35,19.07,440.5306,15.14,0.1102294,0.1569299,0.2823257
"2018-07-17 18:05:00",76946,"CKVY",13.26,81.1,80.9,81.3,80.6,31.11,33.17,29.71,1.126,47.56,49.18,46.39,11.19,11.14,300.2,14.18,18.85,425.5359,15.14,0.1102294,0.1569299,0.2823257
"2018-07-17 18:10:00",76947,"CKVY",13.26,80.8,80.8,81.1,80.6,30.94,34.02,30.26,1.109,48.23,49.89,46.72,10.72,10.93,301.5,11.86,16.66,418.3152,15.14,0.1102294,0.1569299,0.2823257
"2018-07-17 18:15:00",76948,"CKVY",13.27,80.9,80.8,81.1,80.5,30.4,34.54,30.33,1.094,48.3,50.24,46.83,10.11,10.4,301.9,15.08,14.25,444.3975,15.14,0.1102967,0.1561283,0.2384666
"2018-07-17 18:20:00",76949,"CKVY",13.27,80.3,80.8,81.3,80.1,29.57,32.93,29.03,1.043,47.21,49.31,45.24,9.79,9.76,303.9,13.44,16,430.4925,15.14,0.1102967,0.1561283,0.2384666
"2018-07-17 18:25:00",76950,"CKVY",13.28,79.53,79.9,80.3,79.47,34.64,35.67,27.83,1.192,47.79,50.06,43.96,9.28,9.69,304,11.82,17.32,408.5362,15.14,0.1102967,0.1561283,0.2384666
"2018-07-17 18:30:00",76951,"CKVY",13.08,77.74,79.31,79.84,77.68,33.99,34.57,29.33,1.103,46.56,49.25,44.67,9.68,9.52,297.5,11.1,17.54,377.2206,15.14,0.08783641,0.1285578,0.1959123
"2018-07-17 18:35:00",76952,"CKVY",13.02,77.62,77,77.74,76.57,30.33,35.12,30.19,0.98,46.08,47.29,43.7,9.31,9.54,302.1,13.35,15.34,287.1055,15.14,0.08783641,0.1285578,0.1959123
"2018-07-17 18:40:00",76953,"CKVY",13.33,79.53,78.77,79.59,77.56,30.63,32.28,30.05,1.054,45.71,46.77,44.06,9.38,9.2,296.1,12.59,12.28,238.8797,15.14,0.08783641,0.1285578,0.1959123
"2018-07-17 18:45:00",76954,"CKVY",13.26,78.91,79.55,79.96,78.79,32.18,32.18,28.68,1.085,45.92,47.21,44.24,9.01,9.19,298.1,11.98,16,238.8018,15.14,0.07248554,0.1105499,0.1544372
"2018-07-17 18:50:00",76955,"CKVY",13.06,78.42,78.2,78.91,77.68,31.63,32.83,29.95,1.05,45.53,46.96,43.94,8.93,8.95,300.6,12.56,15.12,267.3824,15.14,0.07248554,0.1105499,0.1544372
"2018-07-17 18:55:00",76956,"CKVY",13.02,78.73,78.54,78.79,78.3,32.21,32.65,28.51,1.08,45.17,47.02,43.17,8.41,8.82,290,12.48,12.06,258.5129,15.14,0.07248554,0.1105499,0.1544372
"2018-07-17 19:00:00",76957,"CKVY",13.02,78.85,79.32,79.77,78.73,35.05,35.46,28.75,1.18,46.34,49.28,44.05,7.131,7.803,296.6,14.01,9.21,233.1363,15.14,0.06395874,0.09945121,0.1141899
"2018-07-17 19:05:00",76958,"CKVY",12.96,77.06,78.32,79.16,77.06,32.45,34.98,30.36,1.03,46.2,48.96,45.02,6.374,6.825,296.2,13.97,10.3,229.3663,15.14,0.06395874,0.09945121,0.1141899
"2018-07-17 19:10:00",76959,"CKVY",12.95,75.95,76.13,77,75.77,32.35,35.53,32.24,0.989,45.53,46.67,44.3,6.532,6.242,296.2,11.34,10.96,195.4469,15.14,0.06395874,0.09945121,0.1141899
"2018-07-17 19:15:00",76960,"CKVY",12.94,75.71,76.56,77.19,75.58,35.12,36.15,30.81,1.065,45.25,47.12,43.67,6.623,6.67,301.9,13.1,10.74,149.1964,15.14,0.03615537,0.06256261,0.07658733
"2018-07-17 19:20:00",76961,"CKVY",12.93,74.54,75.24,75.71,74.48,37.75,37.75,34.5,1.102,46.47,47.16,45.59,5.968,6.298,299.5,10.63,7.234,103.8796,15.14,0.03615537,0.06256261,0.07658733
"2018-07-17 19:25:00",76962,"CKVY",12.93,73.55,73.86,74.54,73.49,39.09,39.16,37.72,1.103,47.11,47.43,46.61,4.838,5.489,303,12.39,5.699,87.63239,15.14,0.03615537,0.06256261,0.07658733
"2018-07-17 19:30:00",76963,"CKVY",12.92,73.61,73.3,73.74,72.87,37.41,40.56,37.24,1.058,46.66,47.77,45.75,4.364,4.417,298.3,11.97,7.014,63.52272,15.14,0.0174296,0.0367587,0.04330641
"2018-07-17 19:35:00",76964,"CKVY",12.92,74.85,74.08,74.85,73.74,34.54,37.69,34.54,1.018,46.06,46.59,44.97,4.307,4.29,307,12.68,7.891,65.89111,15.14,0.0174296,0.0367587,0.04330641
"2018-07-17 19:40:00",76965,"CKVY",12.93,78.3,76.74,78.36,74.85,28.58,34.57,28.34,0.945,44.06,45.58,42.67,4.84,4.669,304.5,20.41,10.08,96.59488,15.14,0.0174296,0.0367587,0.04330641
"2018-07-17 19:45:00",76966,"CKVY",12.92,76.57,77.5,78.42,76.57,31.73,32.65,27.66,0.991,44.05,45.3,42.24,5.387,5.219,306.7,12.55,11.18,135.5161,15.14,0.0316865,0.0515834,0.0200661
"2018-07-17 19:50:00",76967,"CKVY",12.92,76.69,76.65,77,76.14,30.46,32.72,28.48,0.955,43.44,45.01,41.62,5.975,5.677,305.8,13.36,12.49,158.6656,15.14,0.0316865,0.0515834,0.0200661
"2018-07-17 19:55:00",76968,"CKVY",12.91,77,76.88,77.07,76.51,28.96,31.22,28.1,0.917,43.06,43.95,41.49,6.012,5.873,312.1,12.01,8.99,157.427,15.14,0.0316865,0.0515834,0.0200661
"2018-07-17 20:00:00",76969,"CKVY",12.89,75.77,76.22,77.13,75.47,30.94,33.1,28.07,0.941,43.38,44.66,41.41,5.38,5.716,307.4,14.79,7.234,144.7617,15.14,0.02516198,0.03524104,0.00827904
"2018-07-17 20:05:00",76970,"CKVY",12.9,75.6,75.81,76.15,75.35,31.7,32.28,29.37,0.958,43.14,44.06,41.69,4.652,5.04,311.6,10.43,7.014,130.6607,15.14,0.02516198,0.03524104,0.00827904
"2018-07-17 20:10:00",76971,"CKVY",12.9,76.59,75.81,76.65,75.35,27.05,32.42,26.57,0.845,41.85,43.97,39.69,4.128,4.362,324.1,14.07,6.357,116.0881,15.14,0.02516198,0.03524104,0.00827904
"2018-07-17 20:15:00",76972,"CKVY",12.88,76.22,76.48,76.71,75.98,26.67,27.97,25.92,0.823,40.06,40.86,39,3.931,3.972,348.4,17.91,6.357,101.2257,15.14,0.01803921,0.02650016,0.00188911
"2018-07-17 20:20:00",76973,"CKVY",12.89,75.24,75.93,76.34,75.24,27.66,28.69,26.22,0.826,39.8,40.67,38.94,3.944,3.951,4.972,13.86,7.453,86.72018,15.14,0.01803921,0.02650016,0.00188911
"2018-07-17 20:25:00",76974,"CKVY",12.88,74.75,74.95,75.55,74.44,28.45,29.31,27.22,0.836,39.97,40.58,39.19,4.072,4.054,5.147,11.15,7.453,74.0105,15.14,0.01803921,0.02650016,0.00188911
"2018-07-17 20:30:00",76975,"CKVY",12.88,74.01,74.29,74.87,73.89,30.23,30.27,28.11,0.867,40.24,40.89,39.56,4.165,4.11,9.02,11.45,5.261,63.85186,15.14,0.01373562,0.02084211,2.5E-07
"2018-07-17 20:35:00",76976,"CKVY",12.87,72.91,73.4,74.08,72.91,31.54,31.64,29.99,0.871,40.86,41.6,40.02,4.031,4.051,12.87,8.74,5.918,54.65984,15.14,0.01373562,0.02084211,2.5E-07
"2018-07-17 20:40:00",76977,"CKVY",12.86,72.05,72.73,73.28,71.99,32.67,32.7,30.37,0.877,40.87,41.23,40.15,3.855,3.959,13.12,8.45,6.138,42.18244,15.14,0.01373562,0.02084211,2.5E-07
"2018-07-17 20:45:00",76978,"CKVY",12.86,71.93,71.69,72.05,71.43,33.01,34.1,32.67,0.882,41.45,41.94,40.96,3.695,3.748,16.29,5.481,4.603,28.33273,15.14,0.009273947,0.01459029,2.5E-07
"2018-07-17 20:50:00",76979,"CKVY",12.86,71,71.72,72.05,70.94,34,34.34,32.97,0.881,41.53,41.93,41.25,3.64,3.692,20.53,6.4,4.822,16.71676,15.14,0.009273947,0.01459029,2.5E-07
"2018-07-17 20:55:00",76980,"CKVY",12.86,70.32,70.55,71.19,69.95,35.3,35.68,33.66,0.893,41.44,41.78,40.92,3.657,3.596,14.74,5.323,5.48,10.4707,15.14,0.009273947,0.01459029,2.5E-07
"2018-07-17 21:00:00",76981,"CKVY",12.86,69.83,69.86,70.32,69.4,34.75,35.54,34.62,0.865,41.04,41.81,40.49,3.671,3.688,6.286,4.218,4.165,7.402643,15.14,0.006399568,0.01056158,2.5E-07
"2018-07-17 21:05:00",76982,"CKVY",12.85,68.47,69.28,69.89,68.41,35.95,36.57,34.34,0.854,40.87,41.57,40.28,3.459,3.617,6.214,8.5,4.822,4.925063,15.14,0.006399568,0.01056158,2.5E-07
"2018-07-17 21:10:00",76983,"CKVY",12.85,69.52,69.44,70.2,68.47,34.79,35.99,34,0.857,40.58,41.19,40.21,3.248,3.329,349.8,4.467,4.165,3.19527,15.14,0.006399568,0.01056158,2.5E-07
"2018-07-17 21:15:00",76984,"CKVY",12.85,68.84,69.13,69.52,68.78,36.71,36.71,34.04,0.883,40.02,41.34,39.62,3.357,3.341,351.6,15.7,4.822,2.081481,15.14,0.004953253,0.008516315,2.5E-07
"2018-07-17 21:20:00",76985,"CKVY",12.85,66.5,67.54,68.84,66.5,42.36,43.25,35.88,0.94,42.05,44.41,40.15,3.271,3.247,316.1,16.14,3.507,1.294875,15.14,0.004953253,0.008516315,2.5E-07
"2018-07-17 21:25:00",76986,"CKVY",12.85,63.05,64.57,66.69,63.05,51.33,51.36,42.46,1.01,44.25,44.97,43.02,3.398,3.394,285.3,6.482,4.603,0.7166033,15.14,0.004953253,0.008516315,2.5E-07
"2018-07-17 21:30:00",76987,"CKVY",12.85,61.82,62.42,63.05,61.76,52.53,53.96,51.33,0.989,44.91,45.24,44.3,3.32,3.344,298.5,7.966,5.48,0.3553085,15.14,0.002561198,0.004815559,2.5E-07
"2018-07-17 21:35:00",76988,"CKVY",12.84,63.99,64.59,66.14,61.82,48.63,52.53,40.27,0.989,42.65,44.38,40.87,3.672,3.605,314.7,11.66,6.795,0.150431,15.14,0.002561198,0.004815559,2.5E-07
"2018-07-17 21:40:00",76989,"CKVY",12.85,62.03,62.89,64.05,61.96,51.2,51.2,48.7,0.972,43.85,44.37,43.43,3.397,3.526,326.4,10.91,3.726,0.06127761,15.14,0.002561198,0.004815559,2.5E-07
"2018-07-17 21:45:00",76990,"CKVY",12.85,63.27,61.89,63.27,61.35,46.44,52.81,46.44,0.921,43.58,44.19,42.18,3.365,3.303,333.5,9.4,4.603,0.009786108,15.14,0.002468582,0.004586029,2.5E-07
"2018-07-17 21:50:00",76991,"CKVY",12.85,64.38,63.81,64.44,63.21,46.07,47.27,45.69,0.95,42.9,43.28,42.21,2.891,3.058,338.4,9.05,3.507,5.682623E-06,15.14,0.002468582,0.004586029,2.5E-07
"2018-07-17 21:55:00",76992,"CKVY",12.84,64.44,64.36,64.81,63.64,45.14,48.5,43.16,0.933,42.93,44.22,41.7,2.909,2.882,353,5.476,3.507,0,15.14,0.002468582,0.004586029,2.5E-07
"2018-07-17 22:00:00",76993,"CKVY",12.84,63.83,63.9,64.57,63.52,46.34,47.3,44.67,0.937,42.85,43.28,42.25,2.679,2.894,9.17,6.216,3.726,0,15.14,0.00131654,0.003064542,2.5E-07
"2018-07-17 22:05:00",76994,"CKVY",12.84,65.18,64.6,65.37,63.58,42.68,46.34,39.77,0.905,41.79,42.91,39.66,2.658,2.619,348.9,8.51,3.288,0,15.14,0.00131654,0.003064542,2.5E-07
"2018-07-17 22:10:00",76995,"CKVY",12.84,65,64.94,65.31,64.57,41.86,43.98,41.86,0.882,41.8,42.59,41.05,2.415,2.552,345.3,3.936,2.411,0,15.14,0.00131654,0.003064542,2.5E-07
"2018-07-17 22:15:00",76996,"CKVY",12.83,62.47,64.18,65.37,62.41,45.21,45.97,41.41,0.872,41.73,42.58,40.98,2.433,2.331,356.2,6.47,3.946,0,15.14,0.0001936519,0.00150752,2.5E-07
"2018-07-17 22:20:00",76997,"CKVY",12.83,62.96,61.98,62.96,60.99,42.51,48.57,42.51,0.834,41.1,41.79,39.86,2.745,2.627,1.059,8.1,4.603,0,15.14,0.0001936519,0.00150752,2.5E-07
"2018-07-17 22:25:00",76998,"CKVY",12.83,66.23,65.42,66.48,62.96,36.89,42.34,35.69,0.811,38.77,39.78,38.21,2.959,2.833,339,4.419,3.288,0,15.14,0.0001936519,0.00150752,2.5E-07
"2018-07-17 22:30:00",76999,"CKVY",12.83,62.54,64.11,66.29,62.48,45.42,45.49,36.82,0.878,40.61,41.38,39.04,2.774,2.917,332.8,4.698,2.85,0,15.14,0.001311475,0.003124034,2.5E-07
"2018-07-17 22:35:00",77000,"CKVY",12.83,62.25,62.01,62.6,61.63,46.18,47.83,45.29,0.883,41.27,41.96,40.69,2.41,2.594,347.4,7.959,3.069,0,15.14,0.001311475,0.003124034,2.5E-07
"2018-07-17 22:40:00",77001,"CKVY",12.83,60.59,61.28,62.25,60.47,47.76,47.76,45.43,0.861,40.5,41.44,39.96,2.241,2.423,4.615,2.603,3.507,0,15.14,0.001311475,0.003124034,2.5E-07
"2018-07-17 22:45:00",77002,"CKVY",12.82,55.1,57.7,60.59,55.1,69.21,69.21,47.83,1.025,43.7,45.31,40.66,2.1,2.174,161.6,24.89,3.288,0,15.14,-0.0009306136,-0.0002886278,2.5E-07
"2018-07-17 22:50:00",77003,"CKVY",12.82,55.17,54.63,55.23,54.24,65.65,71.58,65.17,0.974,44.7,45.37,43.53,2.066,2.025,184.5,29.99,3.288,0,15.14,-0.0009306136,-0.0002886278,2.5E-07
"2018-07-17 22:55:00",77004,"CKVY",12.82,55.47,55.17,55.6,54.86,66.71,68.12,65.24,1.001,44.22,45.02,43.61,2.154,2.018,219.7,7.701,3.507,0,15.14,-0.0009306136,-0.0002886278,2.5E-07
"2018-07-17 23:00:00",77005,"CKVY",12.82,55.97,55.67,56.03,55.29,63.22,68.05,63.22,0.966,44.33,45.13,43.64,1.738,1.981,212.7,13.23,1.534,0,15.14,-0.003372677,-0.004109151,2.5E-07
"2018-07-17 23:05:00",77006,"CKVY",12.81,54.8,55.42,55.97,54.67,67.5,67.53,62.77,0.988,43.89,44.55,43.34,1.03,1.434,163.4,75.01,0,0,15.14,-0.003372677,-0.004109151,2.5E-07
"2018-07-17 23:10:00",77007,"CKVY",12.81,55.72,55.27,55.72,54.61,65.75,67.88,65.1,0.996,44.28,44.56,43.97,0.344,0.671,103.8,55.9,1.534,0,15.14,-0.003372677,-0.004109151,2.5E-07
"2018-07-17 23:15:00",77008,"CKVY",12.81,54.67,55.94,56.4,54.67,74.97,74.97,64.62,1.093,46.16,47.91,44.32,0.883,0.54,127.7,5.315,3.288,0,15.14,-0.006188347,-0.008863255,2.5E-07
"2018-07-17 23:20:00",77009,"CKVY",12.81,53.01,53.91,54.74,52.95,81.6,81.8,75.07,1.119,47.55,47.98,46.99,1.52,1.247,160.3,26.88,2.85,0,15.14,-0.006188347,-0.008863255,2.5E-07
"2018-07-17 23:25:00",77010,"CKVY",12.8,51.34,52.1,53.01,51.34,77.03,81.6,76.96,0.994,45.91,47.55,44.39,1.826,1.671,279.7,13.9,2.411,0,15.14,-0.006188347,-0.008863255,2.5E-07
"2018-07-17 23:30:00",77011,"CKVY",12.8,50.92,51.04,51.41,50.8,76.73,77.17,76.38,0.974,44.04,44.4,43.8,1.538,1.731,299,15.71,2.411,0,15.14,-0.00493884,-0.006655408,2.5E-07
"2018-07-17 23:35:00",77012,"CKVY",12.8,52.04,51.89,52.6,50.8,71.77,76.97,70.39,0.95,43.28,44.11,42.76,1.4,1.48,293.7,22.28,2.411,0,15.14,-0.00493884,-0.006655408,2.5E-07
"2018-07-17 23:40:00",77013,"CKVY",12.8,53.28,53.06,53.78,51.98,70.81,71.77,69.51,0.981,43.71,44.32,43.08,1.438,1.464,1.769,13.89,2.192,0,15.14,-0.00493884,-0.006655408,2.5E-07
"2018-07-17 23:45:00",77014,"CKVY",12.8,54.52,53.99,54.52,53.34,64.03,70.78,63.48,0.928,42.91,44.18,42.24,1.319,1.353,83.4,12,1.973,0,15.14,-0.004756957,-0.006366081,2.5E-07
"2018-07-17 23:50:00",77015,"CKVY",12.79,53.66,54,54.52,53.66,68.76,70.44,63.86,0.966,43.16,44.53,41.98,1.15,1.117,104.2,3.7,1.973,0,15.14,-0.004756957,-0.006366081,2.5E-07
"2018-07-17 23:55:00",77016,"CKVY",12.79,52.79,53.09,53.66,52.67,68.31,73.25,68.31,0.929,44.14,44.83,42.67,0.883,1.023,130.9,8.75,1.534,0,15.14,-0.004756957,-0.006366081,2.5E-07
"2018-07-18 00:00:00",77017,"CKVY",12.79,52.92,53.65,54.4,52.79,66.22,68.83,57.24,0.905,41.21,43.04,39.13,1.28,1.072,175.3,19.34,3.507,0,15.14,-0.005585714,-0.00779443,2.5E-07
"2018-07-18 00:05:00",77018,"CKVY",12.78,50.08,51.78,52.92,50.08,73.35,73.35,66.39,0.903,42.34,42.71,41.59,1.517,1.435,154.9,28.49,2.85,0,15.14,-0.005585714,-0.00779443,2.5E-07
"2018-07-18 00:10:00",77019,"CKVY",12.78,48.72,48.97,50.08,48.6,78.42,78.97,72.66,0.917,42.09,42.61,41.05,1.411,1.425,230,54.3,1.315,0,15.14,-0.005585714,-0.00779443,2.5E-07
"2018-07-18 00:15:00",77020,"CKVY",12.77,48.54,48.6,48.79,48.35,78.02,81.9,78.02,0.907,42.86,43.49,42,1.23,1.218,160.8,12.28,3.946,0,15.14,-0.005044613,-0.006865054,2.5E-07
"2018-07-18 00:20:00",77021,"CKVY",12.78,49.59,49.16,49.78,48.48,73.22,78.02,70.78,0.885,40.95,42.02,40.04,1.504,1.417,143.2,28.82,4.165,0,15.14,-0.005044613,-0.006865054,2.5E-07
"2018-07-18 00:25:00",77022,"CKVY",12.78,49.97,49.56,49.97,49.22,69.56,73.6,69.42,0.852,41.05,41.5,40.27,1.786,1.59,141.3,34.37,3.507,0,15.14,-0.005044613,-0.006865054,2.5E-07
"2018-07-18 00:30:00",77023,"CKVY",12.76,49.79,49.91,50.09,49.72,68.29,69.83,67.78,0.831,40.14,40.58,39.66,1.666,1.78,198.2,52.6,3.069,0,15.14,-0.004370001,-0.00573203,2.5E-07
"2018-07-18 00:35:00",77024,"CKVY",12.77,47.88,49.21,49.85,47.88,75.64,75.98,67.74,0.857,40.46,41.49,39.5,1.449,1.564,198.6,36.59,3.069,0,15.14,-0.004370001,-0.00573203,2.5E-07
"2018-07-18 00:40:00",77025,"CKVY",12.77,46.59,46.91,47.88,46.4,80.2,80.3,75.64,0.866,40.66,40.95,40.33,1.715,1.643,248.3,82,3.946,0,15.14,-0.004370001,-0.00573203,2.5E-07
"2018-07-18 00:45:00",77026,"CKVY",12.76,47.02,46.34,47.02,45.79,78.93,81.4,78.93,0.866,40.66,40.92,40.25,2.165,1.949,37.11,68.37,4.603,0,15.14,-0.004337222,-0.005673452,2.5E-07
"2018-07-18 00:50:00",77027,"CKVY",12.76,45.66,46.42,47.27,45.54,82.5,82.6,77.63,0.86,40.53,40.9,40.01,2.339,2.192,307.4,14.58,3.288,0,15.14,-0.004337222,-0.005673452,2.5E-07
"2018-07-18 00:55:00",77028,"CKVY",12.76,45.42,45.24,45.66,44.99,85,85.3,82.5,0.878,40.77,41.32,40.43,2.63,2.484,304.5,10.7,3.726,0,15.14,-0.004337222,-0.005673452,2.5E-07
"2018-07-18 01:00:00",77029,"CKVY",12.75,47.76,46.54,47.89,45.42,75.84,85,75.78,0.856,40.94,41.33,40.47,2.847,2.829,318.6,8.92,4.603,0,15.14,-0.003497484,-0.004302321,2.5E-07
"2018-07-18 01:05:00",77030,"CKVY",12.75,48.5,48.23,48.63,47.82,71.73,75.84,71.39,0.832,40.08,40.68,39.65,3.513,3.224,291.4,10.75,5.699,0,15.14,-0.003497484,-0.004302321,2.5E-07
"2018-07-18 01:10:00",77031,"CKVY",12.75,47.95,48.21,48.5,47.89,71.18,73.17,71.18,0.809,39.72,39.96,39.08,3.694,3.614,271.9,12.49,4.822,0,15.14,-0.003497484,-0.004302321,2.5E-07
"2018-07-18 01:15:00",77032,"CKVY",12.75,49.24,48.82,49.49,48.01,67.51,71.18,67.38,0.805,39.13,39.37,38.9,3.586,3.585,264.1,14.46,3.946,0,15.14,-0.00129465,-0.001101129,2.5E-07
"2018-07-18 01:20:00",77033,"CKVY",12.74,47.15,48,49.24,47.15,72.8,72.87,67.48,0.803,38.73,39.03,38.38,3.184,3.393,225.6,12.06,4.603,0,15.14,-0.00129465,-0.001101129,2.5E-07
"2018-07-18 01:25:00",77034,"CKVY",12.74,47.47,47.37,47.71,46.97,72.94,73.8,72.73,0.814,39.23,39.49,38.88,2.866,3.041,210.1,15.27,3.288,0,15.14,-0.00129465,-0.001101129,2.5E-07
"2018-07-18 01:30:00",77035,"CKVY",12.74,45.86,46.37,47.59,45.68,84.6,84.6,72.91,0.888,40.09,41.55,38.96,2.52,2.713,64.73,29.46,2.63,0,15.14,-0.002100901,-0.00224351,2.5E-07
"2018-07-18 01:35:00",77036,"CKVY",12.73,46.54,46.1,46.54,45.8,83.3,85.2,83.1,0.897,41.65,41.84,41.42,1.826,2.188,63.12,13.54,2.192,0,15.14,-0.002100901,-0.00224351,2.5E-07
"2018-07-18 01:40:00",77037,"CKVY",12.72,47.35,46.48,47.35,45.93,77.3,83.7,77.3,0.859,41.1,41.81,40.55,1.613,1.748,61.59,14.53,3.069,0,15.14,-0.002100901,-0.00224351,2.5E-07
"2018-07-18 01:45:00",77038,"CKVY",12.72,47.78,47.55,47.9,47.28,77.16,77.81,75.75,0.871,40.67,41.18,40.22,1.191,1.44,63.76,8.29,1.315,0,15.14,-0.00442678,-0.005803679,2.5E-07
"2018-07-18 01:50:00",77039,"CKVY",12.72,48.96,48.2,48.96,47.59,71.78,77.09,71.61,0.847,40.3,40.97,39.78,1.083,1.057,91.4,33.09,1.534,0,15.14,-0.00442678,-0.005803679,2.5E-07
"2018-07-18 01:55:00",77040,"CKVY",12.71,47.91,48.3,48.9,47.79,73.09,75.76,71.75,0.83,40.14,40.76,39.73,0.517,0.744,119.6,55.12,0.877,0,15.14,-0.00442678,-0.005803679,2.5E-07
"2018-07-18 02:00:00",77041,"CKVY",12.72,47.67,47.84,48.16,47.54,74.36,76.01,72.44,0.836,39.98,40.68,39.5,0.358,0.377,297,17.47,1.315,0,15.14,-0.006274579,-0.009133665,2.5E-07
"2018-07-18 02:05:00",77042,"CKVY",12.71,47.05,47.56,47.92,47.05,74.36,74.46,72.65,0.817,39.61,40.09,39.27,0.635,0.585,260.9,8.59,2.63,0,15.14,-0.006274579,-0.009133665,2.5E-07
"2018-07-18 02:10:00",77043,"CKVY",12.71,46.62,46.64,47.11,46.25,75.29,77.52,74.22,0.814,39.43,39.85,39.13,0.678,0.663,326.7,67.83,1.315,0,15.14,-0.006274579,-0.009133665,2.5E-07
"2018-07-18 02:15:00",77044,"CKVY",12.71,46.37,46.97,47.42,46.37,76.21,76.21,73.57,0.816,39.45,39.9,38.81,1.114,0.906,235.8,56.61,3.946,0,15.14,-0.006235204,-0.009083205,2.5E-07
"2018-07-18 02:20:00",77045,"CKVY",12.7,46.5,46.44,46.56,46.31,76.45,76.97,76.14,0.823,39.5,39.66,39.3,1.081,0.933,182,17.12,3.507,0,15.14,-0.006235204,-0.009083205,2.5E-07
"2018-07-18 02:25:00",77046,"CKVY",12.7,45.63,46.03,46.5,45.51,80.1,80.8,76.45,0.834,39.91,40.39,39.38,1.8,1.495,209.8,11.37,3.726,0,15.14,-0.006235204,-0.009083205,2.5E-07
"2018-07-18 02:30:00",77047,"CKVY",12.7,45.69,45.36,45.69,45.01,77.41,80.4,77.41,0.808,39.32,39.9,38.86,1.712,1.761,296.9,24.26,2.411,0,15.14,-0.004887969,-0.006618904,2.5E-07
"2018-07-18 02:35:00",77048,"CKVY",12.68,46.19,46.11,46.43,45.51,75.7,77.45,74.91,0.805,38.96,39.14,38.77,1.759,1.791,337.4,15.15,2.85,0,15.14,-0.004887969,-0.006618904,2.5E-07
"2018-07-18 02:40:00",77049,"CKVY",12.69,47.92,46.88,47.92,46.13,67.54,75.73,67.54,0.767,38.78,39.18,37.71,1.962,1.782,311.1,15.85,4.822,0,15.14,-0.004887969,-0.006618904,2.5E-07
"2018-07-18 02:45:00",77050,"CKVY",12.69,48.47,48.51,48.78,47.92,70.42,70.42,65.89,0.816,38.22,39.33,37.46,2.363,2.249,294.8,14.38,4.165,0,15.14,-0.003645709,-0.004571174,2.5E-07
"2018-07-18 02:50:00",77051,"CKVY",12.68,46.19,47.54,48.53,46.19,74.84,74.84,69.28,0.796,39.03,39.35,38.65,2.639,2.556,256.7,9.97,3.288,0,15.14,-0.003645709,-0.004571174,2.5E-07
"2018-07-18 02:55:00",77052,"CKVY",12.67,43.59,44.94,46.31,43.59,80.8,80.8,74.22,0.778,38.09,38.83,37.52,2.703,2.684,259.6,14.32,4.603,0,15.14,-0.003645709,-0.004571174,2.5E-07
"2018-07-18 03:00:00",77053,"CKVY",12.67,43.35,44.02,44.46,43.23,83.6,83.6,80.7,0.798,38.91,39.42,38.14,3.002,2.812,250.8,19.92,5.042,0,15.14,-0.002814668,-0.003291486,2.5E-07
"2018-07-18 03:05:00",77054,"CKVY",12.66,42.61,42.86,43.47,42.55,85.2,85.5,83.6,0.79,38.68,38.91,38.4,2.884,3.007,239.3,14.54,3.946,0,15.14,-0.002814668,-0.003291486,2.5E-07
"2018-07-18 03:10:00",77055,"CKVY",12.65,42.42,42.2,42.61,41.93,86.6,86.7,84.9,0.798,38.29,38.74,37.95,2.679,2.791,177.7,11.09,3.726,0,15.14,-0.002814668,-0.003291486,2.5E-07
"2018-07-18 03:15:00",77056,"CKVY",12.66,44.71,43.62,44.77,42.36,78.48,86.6,78.07,0.789,38.46,38.84,38.11,2.172,2.407,236.3,21.77,3.069,0,15.14,-0.003327218,-0.004042529,2.5E-07
"2018-07-18 03:20:00",77057,"CKVY",12.65,44.58,44.78,44.95,44.46,80.6,80.6,77.69,0.807,38.53,39.02,38.25,1.924,1.977,206.2,20.23,2.411,0,15.14,-0.003327218,-0.004042529,2.5E-07
"2018-07-18 03:25:00",77058,"CKVY",12.65,44.21,44.34,44.58,44.15,80.8,81.6,80.6,0.797,38.96,39.14,38.65,1.304,1.628,188.1,14.93,1.534,0,15.14,-0.003327218,-0.004042529,2.5E-07
"2018-07-18 03:30:00",77059,"CKVY",12.65,43.23,43.45,44.28,42.86,84.2,85,80.3,0.8,38.58,38.85,38.2,1.599,1.377,165.1,15.14,3.946,0,15.14,-0.00447642,-0.005915226,2.5E-07
"2018-07-18 03:35:00",77060,"CKVY",12.64,44.22,43.69,44.22,43.17,81.6,84.4,81.5,0.805,39,39.28,38.75,1.756,1.729,181,7.899,3.507,0,15.14,-0.00447642,-0.005915226,2.5E-07
"2018-07-18 03:40:00",77061,"CKVY",12.64,44.91,44.9,45.15,44.1,78.56,81.5,78.46,0.796,39.09,39.5,38.66,2.063,1.907,217.3,14.33,2.192,0,15.14,-0.00447642,-0.005915226,2.5E-07
"2018-07-18 03:45:00",77062,"CKVY",12.63,43.92,44.82,45.71,43.79,82.8,82.8,76.71,0.808,38.64,39.49,37.85,1.716,1.944,205,33.58,2.192,0,15.14,-0.004194103,-0.005439078,2.5E-07
"2018-07-18 03:50:00",77063,"CKVY",12.63,44.91,44.04,44.91,43.73,79.31,83.6,79.28,0.803,39.13,39.42,38.57,1.444,1.484,236,18.6,3.507,0,15.14,-0.004194103,-0.005439078,2.5E-07
"2018-07-18 03:55:00",77064,"CKVY",12.63,43.86,44.33,45.03,43.74,80.8,82.1,79.11,0.786,38.83,39.33,38.2,1.527,1.493,262.7,27.24,3.069,0,15.14,-0.004194103,-0.005439078,2.5E-07
"2018-07-18 04:00:00",77065,"CKVY",12.63,42.69,43.43,43.92,42.63,82.1,82.1,79.7,0.764,37.85,38.38,37.49,1.513,1.546,250,18.97,2.85,0,15.14,-0.00472064,-0.006335245,2.5E-07
"2018-07-18 04:05:00",77066,"CKVY",12.62,42.08,42.33,42.76,42.01,84.4,84.4,82.1,0.767,37.73,37.95,37.56,1.651,1.64,264.4,11.01,2.192,0,15.14,-0.00472064,-0.006335245,2.5E-07
"2018-07-18 04:10:00",77067,"CKVY",12.62,40.66,41.5,42.08,40.66,87.7,87.7,84.3,0.754,37.46,37.75,37.28,1.979,1.759,273.5,16.51,3.946,0,15.14,-0.00472064,-0.006335245,2.5E-07
"2018-07-18 04:15:00",77068,"CKVY",12.62,39.86,39.94,40.72,39.67,90.8,90.8,87.7,0.757,37.07,37.43,36.85,2.071,2.066,256.7,8.38,3.726,0,15.14,-0.00436288,-0.005718302,2.5E-07
"2018-07-18 04:20:00",77069,"CKVY",12.61,41.28,40.49,41.4,39.86,86.8,91.3,86.8,0.765,37.82,38.28,37.39,2.341,2.123,288.9,11.24,3.726,0,15.14,-0.00436288,-0.005718302,2.5E-07
"2018-07-18 04:25:00",77070,"CKVY",12.61,43.01,42.34,43.13,41.28,79.64,86.7,79.6,0.75,37.32,37.76,37.08,2.049,2.319,277.4,13.73,3.507,0,15.14,-0.00436288,-0.005718302,2.5E-07
"2018-07-18 04:30:00",77071,"CKVY",12.6,43.99,43.76,44.18,43.01,77.06,79.64,76.24,0.754,37.2,37.36,37.04,1.984,1.956,271.3,10.4,2.63,0,15.14,-0.003855535,-0.004891612,2.5E-07
"2018-07-18 04:35:00",77072,"CKVY",12.61,44.36,44.12,44.43,43.87,76.24,77.13,76.03,0.756,37.23,37.52,37.01,1.679,1.902,283.4,7.229,1.973,0,15.14,-0.003855535,-0.004891612,2.5E-07
"2018-07-18 04:40:00",77073,"CKVY",12.61,43.56,43.93,44.49,43.44,79.33,79.33,76.1,0.763,37.36,37.62,37.1,1.361,1.387,270.5,30.72,3.069,0,15.14,-0.003855535,-0.004891612,2.5E-07
"2018-07-18 04:45:00",77074,"CKVY",12.6,43.62,43.81,44,43.5,78.37,79.67,77.92,0.756,37.58,38.07,37.24,1.336,1.431,241.7,23.21,3.946,0,15.14,-0.004425144,-0.005852955,2.5E-07
"2018-07-18 04:50:00",77075,"CKVY",12.6,42.58,43.06,43.62,42.58,82.1,82.1,78.13,0.76,37.28,37.63,36.84,1.35,1.394,306.2,32.68,2.85,0,15.14,-0.004425144,-0.005852955,2.5E-07
"2018-07-18 04:55:00",77076,"CKVY",12.6,42.51,42.37,42.7,42.14,83.6,84,82.1,0.773,37.62,37.97,37.25,1.4,1.426,69.7,33.86,1.973,0,15.14,-0.004425144,-0.005852955,2.5E-07
"2018-07-18 05:00:00",77077,"CKVY",12.6,43.13,42.92,43.19,42.45,82,83.5,81.5,0.776,37.95,38.14,37.71,1.128,1.251,79.6,10.11,2.411,0,15.14,-0.004892113,-0.006654268,0.001852095
"2018-07-18 05:05:00",77078,"CKVY",12.6,41.47,42.48,43.26,41.4,84.6,84.7,81.5,0.751,37.68,38.28,37.11,1.087,0.986,211,71.69,3.288,0,15.14,-0.004892113,-0.006654268,0.001852095
"2018-07-18 05:10:00",77079,"CKVY",12.58,41.71,41.4,41.71,41.16,86.1,86.6,84.6,0.772,37.61,37.88,37.05,1.267,1.192,263.4,17.24,2.63,0,15.14,-0.004892113,-0.006654268,0.001852095
"2018-07-18 05:15:00",77080,"CKVY",12.6,42.88,42.59,43.07,41.65,83.5,86.1,83.2,0.783,38.21,38.46,37.82,1.736,1.496,293.4,19.15,4.165,0,15.14,-0.005154222,-0.007123085,0.008211012
"2018-07-18 05:20:00",77081,"CKVY",12.6,41.9,42.44,43.01,41.84,86.2,86.2,83.6,0.778,38.18,38.4,37.98,1.596,1.699,275.8,22.22,2.85,0,15.14,-0.005154222,-0.007123085,0.008211012
"2018-07-18 05:25:00",77082,"CKVY",12.59,40.04,40.88,41.9,40.04,89.4,89.5,86.2,0.751,37.47,38.12,37.12,1.776,1.725,255.2,3.694,3.507,0,15.14,-0.005154222,-0.007123085,0.008211012
"2018-07-18 05:30:00",77083,"CKVY",12.59,39.8,40.02,40.23,39.74,88.2,89.8,88.1,0.734,37.01,37.39,36.52,1.793,1.727,271.8,16.16,3.726,0,15.14,0.001316468,0.002214764,0.0200038
"2018-07-18 05:35:00",77084,"CKVY",12.59,40.05,39.99,40.36,39.67,88,89.1,87.8,0.739,36.86,37.21,36.51,1.969,1.952,274.7,15.29,2.85,0,15.14,0.001316468,0.002214764,0.0200038
"2018-07-18 05:40:00",77085,"CKVY",12.59,39.5,39.64,40.05,39.31,88.2,88.4,87.6,0.725,36.42,36.9,36.04,1.613,1.697,232.4,45.56,2.63,0.003960639,15.14,0.001316468,0.002214764,0.0200038
"2018-07-18 05:45:00",77086,"CKVY",12.59,39.74,39.59,39.87,39.37,88.6,88.9,88,0.736,36.48,36.86,36.16,1.268,1.406,280.3,39.5,2.411,0.07500038,15.14,0.001160392,0.001930052,0.04375439
"2018-07-18 05:50:00",77087,"CKVY",12.59,39.93,39.98,40.3,39.68,87.7,89.2,87.6,0.734,36.87,37.39,36.51,0.928,1.062,242.7,59.59,1.096,0.2647884,15.14,0.001160392,0.001930052,0.04375439
"2018-07-18 05:55:00",77088,"CKVY",12.59,39.68,39.89,40.12,39.56,88.2,88.2,87.6,0.731,36.63,36.9,36.34,0.573,0.808,106,10,1.096,0.6476799,15.14,0.001160392,0.001930052,0.04375439
"2018-07-18 06:00:00",77089,"CKVY",12.59,40.8,40.32,40.92,39.56,86.9,89,86.9,0.752,37.06,37.37,36.39,0.363,0.488,15.71,35.1,1.315,1.238516,15.14,0.0008539548,0.001255149,0.07768644
"2018-07-18 06:05:00",77090,"CKVY",12.58,40.3,40.6,40.92,40.18,86.8,86.9,86,0.737,36.9,37.32,36.49,0.271,0.332,3.217,9.09,0.877,2.104592,15.14,0.0008539548,0.001255149,0.07768644
"2018-07-18 06:10:00",77091,"CKVY",12.58,40.3,40.26,40.43,40.06,89.9,89.9,86.9,0.763,37.01,37.63,36.62,0.224,0.228,37.14,0.034,0,3.425098,15.14,0.0008539548,0.001255149,0.07768644
"2018-07-18 06:15:00",77092,"CKVY",12.58,40.37,40.42,40.55,40.18,89.5,90.8,89.5,0.762,37.81,38.07,37.38,0.185,0.164,68.72,27.88,1.315,5.22797,15.14,0.001146575,0.001331076,0.1160175
"2018-07-18 06:20:00",77093,"CKVY",12.59,40.12,40.2,40.49,39.94,91.2,91.2,89.4,0.768,37.49,37.76,37.19,0.466,0.321,139.8,41.34,1.534,7.482459,15.14,0.001146575,0.001331076,0.1160175
"2018-07-18 06:25:00",77094,"CKVY",12.58,40.68,40.39,40.8,40,88,91.1,88,0.757,37.49,37.8,37.33,0.923,0.729,239.1,17.81,1.973,9.946362,15.14,0.001146575,0.001331076,0.1160175
"2018-07-18 06:30:00",77095,"CKVY",12.59,40.19,40.37,40.74,40.06,87.7,88,87.3,0.741,37.02,37.46,36.72,1.317,1.135,259.3,17.16,2.411,12.51306,15.14,0.002365872,0.002821218,0.1570786
"2018-07-18 06:35:00",77096,"CKVY",12.6,38.34,39,40.13,38.28,90,90,87.6,0.707,35.93,36.76,35.47,1.732,1.515,264,14.65,3.069,16.12471,15.14,0.002365872,0.002821218,0.1570786
"2018-07-18 06:40:00",77097,"CKVY",12.6,39.57,38.77,39.64,38.21,91.4,91.9,90,0.754,36.44,37.36,35.58,1.83,1.744,272.2,7.794,2.192,29.0357,15.14,0.002365872,0.002821218,0.1570786
"2018-07-18 06:45:00",77098,"CKVY",12.6,40.38,40.06,40.5,39.64,88.6,91.4,88.6,0.754,37.4,37.59,37.22,1.55,1.768,316.3,57.19,1.973,46.51826,15.14,0.007764044,0.008851455,0.200129
"2018-07-18 06:50:00",77099,"CKVY",12.6,41.67,41.07,41.74,40.25,85.4,88.6,85.4,0.764,37.55,37.95,37.09,0.909,1.212,45.38,62.15,1.534,65.35303,15.14,0.007764044,0.008851455,0.200129
"2018-07-18 06:55:00",77100,"CKVY",12.63,42.17,42.09,42.54,41.67,84.8,86.2,84.7,0.773,38.11,38.54,37.63,0.563,0.74,275.8,68.06,1.534,77.99113,15.14,0.007764044,0.008851455,0.200129
"2018-07-18 07:00:00",77101,"CKVY",12.63,43.47,42.69,43.59,42.05,84.9,86.2,84.6,0.814,38.58,39.55,37.77,0.408,0.454,162.1,18.35,1.315,89.64751,15.14,0.01165927,0.01285517,0.2433139
"2018-07-18 07:05:00",77102,"CKVY",12.64,45.13,43.94,45.13,43.28,82.7,84.8,82.1,0.845,39.04,40.23,38.33,0.386,0.451,236.8,58.23,1.534,102.1044,15.14,0.01165927,0.01285517,0.2433139
"2018-07-18 07:10:00",77103,"CKVY",12.64,46.25,45.72,46.31,45.13,79.39,82.9,78.46,0.846,40.18,40.62,39.23,0.237,0.298,112.4,43.86,0.877,114.2987,15.14,0.01165927,0.01285517,0.2433139
"2018-07-18 07:15:00",77104,"CKVY",12.64,46.99,46.73,46.99,46.25,80.2,80.2,78.12,0.879,40.62,41.24,40.2,0.331,0.227,118.3,22.17,1.973,125.9993,15.14,0.01628416,0.01762366,0.2865961
"2018-07-18 07:20:00",77105,"CKVY",12.64,47.48,47.28,47.67,46.86,76.16,80.2,76.09,0.851,40.76,41.26,40.32,0.328,0.305,118.2,18.48,0.877,137.7175,15.14,0.01628416,0.01762366,0.2865961
"2018-07-18 07:25:00",77106,"CKVY",12.66,48.78,48.25,48.84,47.36,71.94,77.16,71.36,0.843,40.63,41.26,39.78,0.306,0.33,27.55,58.6,1.096,150.3876,15.14,0.01628416,0.01762366,0.2865961
"2018-07-18 07:30:00",77107,"CKVY",12.67,49.58,49.48,49.83,48.78,68.58,72.94,68.54,0.829,40.33,40.76,39.68,0.235,0.276,29.44,71.84,1.096,163.9017,15.14,0.0218351,0.02362482,0.3305017
"2018-07-18 07:35:00",77108,"CKVY",12.7,50.08,50.23,50.63,49.46,67.1,68.37,65.11,0.826,39.65,40.31,39.12,0.405,0.279,155.4,71.37,1.973,178.2355,15.14,0.0218351,0.02362482,0.3305017
"2018-07-18 07:40:00",77109,"CKVY",12.72,49.58,49.55,50.14,49.27,68.99,69.29,67.07,0.833,39.44,39.96,39.12,0.471,0.456,258.7,25.9,1.754,192.2931,15.14,0.0218351,0.02362482,0.3305017
"2018-07-18 07:45:00",77110,"CKVY",12.76,50.25,49.89,50.44,49.45,64.11,69.19,63.01,0.794,39.46,40.62,38.11,0.42,0.463,250.6,18.07,1.315,205.8534,15.14,0.02786248,0.03029085,0.3752671
"2018-07-18 07:50:00",77111,"CKVY",12.8,51.42,50.92,51.42,50.19,60.74,65.55,59.61,0.786,38.53,40,37.45,0.321,0.392,303.9,45.95,1.315,219.8965,15.14,0.02786248,0.03029085,0.3752671
"2018-07-18 07:55:00",77112,"CKVY",12.86,54.02,52.76,54.26,51.36,56.28,62.53,56.28,0.801,39.31,40.35,38.08,0.305,0.272,7.065,45.17,1.315,234.6476,15.14,0.02786248,0.03029085,0.3752671
"2018-07-18 08:00:00",77113,"CKVY",12.93,54.26,54.36,54.69,53.95,55.32,59.54,53.95,0.794,38.77,40.66,38.08,0.386,0.385,147,63.02,1.534,250.4886,15.14,0.03504036,0.03803306,0.4193726
"2018-07-18 08:05:00",77114,"CKVY",12.99,54.38,54.51,54.82,54.14,55.73,56.86,54.77,0.804,38.95,39.71,38.45,0.324,0.359,242.2,41.73,1.315,266.0043,15.14,0.03504036,0.03803306,0.4193726
"2018-07-18 08:10:00",77115,"CKVY",13.09,55.18,54.49,55.18,54.19,56.69,57.96,55.62,0.842,39.29,40.48,38.82,0.343,0.365,270,30.22,1.534,280.9148,15.14,0.03504036,0.03803306,0.4193726
"2018-07-18 08:15:00",77116,"CKVY",13.18,56.6,55.73,56.6,55.12,55.07,56.89,54.9,0.861,40.18,40.94,39.36,0.302,0.306,202.9,46.34,1.315,295.4591,15.14,0.04234212,0.04588261,0.4618122
"2018-07-18 08:20:00",77117,"CKVY",13.27,56.78,56.96,57.46,56.53,56.2,56.55,53.53,0.884,41.05,41.59,40.39,0.541,0.402,215.2,33.74,2.411,310.2015,15.14,0.04234212,0.04588261,0.4618122
"2018-07-18 08:25:00",77118,"CKVY",13.35,56.59,56.63,56.84,56.41,56.13,57.95,55.52,0.877,41.3,42.15,40.9,0.864,0.72,222.3,19.43,2.63,325.8672,15.14,0.04234212,0.04588261,0.4618122
"2018-07-18 08:30:00",77119,"CKVY",13.42,57.33,56.98,57.4,56.53,58.29,58.84,56.2,0.936,42.23,42.95,41.19,1.116,0.985,254.2,46.46,2.192,341.5746,15.14,0.05070928,0.05555553,0.5019146
"2018-07-18 08:35:00",77120,"CKVY",13.47,58.37,57.71,58.43,57.21,52.59,58.57,52.56,0.876,42.63,43.28,41.13,1.154,1.23,296.9,25.87,2.85,356.7833,15.14,0.05070928,0.05555553,0.5019146
"2018-07-18 08:40:00",77121,"CKVY",13.51,58.55,58.87,59.17,58.31,57.36,57.8,51.32,0.962,42.84,44.06,40.68,1.253,1.118,304.1,17.14,2.85,371.8556,15.14,0.05070928,0.05555553,0.5019146
"2018-07-18 08:45:00",77122,"CKVY",13.53,59.22,58.84,59.28,58.36,52.76,59.28,52.34,0.906,43.19,44.53,41.75,1.474,1.345,280.2,21.42,3.069,387.1004,15.14,0.05921052,0.06575427,0.5411607
"2018-07-18 08:50:00",77123,"CKVY",13.57,60.45,59.75,60.45,59.16,53.03,53.23,48.33,0.952,41.41,43.35,40.08,1.878,1.591,290.7,20.79,3.507,402.5093,15.14,0.05921052,0.06575427,0.5411607
"2018-07-18 08:55:00",77124,"CKVY",13.6,61.01,60.5,61.01,60.14,52.96,54.09,45.55,0.969,42.17,44.26,39.18,2.096,2.059,292.1,18.19,3.726,417.7343,15.14,0.05921052,0.06575427,0.5411607
"2018-07-18 09:00:00",77125,"CKVY",13.64,61.44,61.38,61.87,60.76,54.54,54.88,51.14,1.014,44.02,44.97,42.88,2.388,2.271,302.9,20.16,4.384,432.7762,15.14,0.06887718,0.07809759,0.5804795
"2018-07-18 09:05:00",77126,"CKVY",13.69,62.3,62.02,62.43,61.38,51.17,55.5,50.08,0.981,44.58,45.57,43.44,2.535,2.515,322.1,22.48,5.042,447.818,15.14,0.06887718,0.07809759,0.5804795
"2018-07-18 09:10:00",77127,"CKVY",13.62,63.46,62.77,63.46,62.3,49.52,52.48,49.01,0.989,44.23,45.26,43.13,2.583,2.525,330.4,23.62,4.822,463.1168,15.14,0.06887718,0.07809759,0.5804795
"2018-07-18 09:15:00",77128,"CKVY",13.54,63.46,63.29,63.71,62.97,49.76,50.89,47.71,0.993,44,45.1,43.02,2.424,2.539,329.7,19.51,4.603,478.4934,15.14,0.07846182,0.0897551,0.6160504
"2018-07-18 09:20:00",77129,"CKVY",13.48,63.76,64.13,64.56,63.58,50.13,50.41,48.01,1.011,44.65,45.54,44.01,2.307,2.297,304.3,38.18,4.603,493.7148,15.14,0.07846182,0.0897551,0.6160504
"2018-07-18 09:25:00",77130,"CKVY",13.43,65.29,64.39,65.36,63.69,46.32,52.12,46.22,0.986,45.08,46.44,43.47,2.192,2.346,339.8,39.93,4.603,507.9919,15.14,0.07846182,0.0897551,0.6160504
"2018-07-18 09:30:00",77131,"CKVY",13.41,65.41,65.05,65.42,64.67,44.78,47.32,42.59,0.957,43.34,44.48,41.45,2.12,2.158,326.6,23.57,3.507,521.9236,15.14,0.08675034,0.09848967,0.6513751
"2018-07-18 09:35:00",77132,"CKVY",13.39,66.71,66.03,66.71,65.41,42.79,45.81,42.65,0.957,43.54,44.92,42.77,1.877,2.033,284.9,33.27,3.946,535.9799,15.14,0.08675034,0.09848967,0.6513751
"2018-07-18 09:40:00",77133,"CKVY",13.38,66.89,66.99,67.39,66.65,44.67,44.88,39.5,1.005,42.81,44.88,41.77,1.798,1.716,265.1,34.62,3.507,550.0029,15.14,0.08675034,0.09848967,0.6513751
"2018-07-18 09:45:00",77134,"CKVY",13.37,67.87,67.09,67.99,66.51,42.07,45.02,40.11,0.979,43.42,44.96,42,1.648,1.726,347.3,31.92,3.288,563.8333,15.14,0.09517293,0.1070268,0.6860421
"2018-07-18 09:50:00",77135,"CKVY",13.36,68.23,68.05,68.48,67.74,38.8,42.41,34.21,0.914,41.76,44.33,38.66,1.969,1.738,267.3,32.84,7.014,577.7478,15.14,0.09517293,0.1070268,0.6860421
"2018-07-18 09:55:00",77136,"CKVY",13.35,68.16,68.31,68.9,67.91,36.68,38.8,34,0.862,40.65,42.23,38.63,2.539,2.313,229.2,41.61,7.014,591.7037,15.14,0.09517293,0.1070268,0.6860421
"2018-07-18 10:00:00",77137,"CKVY",13.35,70.19,69.22,70.38,68.1,35.13,38.84,34.45,0.885,41.43,43.01,40.02,2.743,2.57,182.1,30.94,4.384,605.6428,15.14,0.1049635,0.1193498,0.7195609
"2018-07-18 10:05:00",77138,"CKVY",13.35,70.56,70.24,70.81,69.88,34.34,37.84,32.77,0.876,41.29,43.11,39.98,2.891,2.888,172.8,36.72,4.822,619.6946,15.14,0.1049635,0.1193498,0.7195609
"2018-07-18 10:10:00",77139,"CKVY",13.34,70.93,70.84,71.18,70.38,32.36,35.37,30.99,0.836,40.16,42.17,38.68,2.56,2.769,180.5,27.41,4.384,634.1238,15.14,0.1049635,0.1193498,0.7195609
"2018-07-18 10:15:00",77140,"CKVY",13.34,71.48,71.12,71.48,70.68,33.38,35,32.36,0.879,40.92,42,39.92,2.617,2.654,208.2,25.6,4.384,648.3276,15.14,0.1158987,0.1335202,0.7491455
"2018-07-18 10:20:00",77141,"CKVY",13.33,72.02,71.99,72.46,71.35,36.67,37.63,33.18,0.983,43.27,44.84,40.99,2.391,2.494,130.1,28.11,4.603,661.8018,15.14,0.1158987,0.1335202,0.7491455
"2018-07-18 10:25:00",77142,"CKVY",13.33,72.69,72.42,72.75,72.02,33.55,36.43,29.67,0.92,41.06,43.95,39.1,2.323,2.366,159.7,43.25,5.261,674.9991,15.14,0.1158987,0.1335202,0.7491455
"2018-07-18 10:30:00",77143,"CKVY",13.31,73.36,73.21,73.92,72.5,32.89,35.6,30.84,0.923,42.14,44,40.65,2.259,2.264,100,34.75,4.822,687.9258,15.14,0.1233906,0.1403887,0.7739867
"2018-07-18 10:35:00",77144,"CKVY",13.32,73.48,73.47,73.85,72.99,29.98,35.36,29.91,0.844,42.2,44.63,40.02,2.397,2.317,117.7,32.54,5.042,700.7759,15.14,0.1233906,0.1403887,0.7739867
"2018-07-18 10:40:00",77145,"CKVY",13.32,73.48,73.64,73.98,73.36,30.53,33.61,29.95,0.86,41.77,43.39,40.15,2.378,2.292,135.2,37.57,5.261,713.437,15.14,0.1233906,0.1403887,0.7739867
"2018-07-18 10:45:00",77146,"CKVY",13.31,74.47,73.94,74.47,73.36,33.82,34.13,28.64,0.984,41.33,44.19,39.22,2.702,2.422,148.5,26.94,5.918,725.8759,15.14,0.1310254,0.1487577,0.7983289
"2018-07-18 10:50:00",77147,"CKVY",13.31,76.07,75.27,76.07,74.47,29.64,34.33,25.42,0.91,41.44,44.56,37.7,2.808,2.815,156.8,27.59,7.014,737.8221,15.14,0.1310254,0.1487577,0.7983289
"2018-07-18 10:55:00",77148,"CKVY",13.3,76.12,75.54,76.25,74.84,27.41,30.8,25.9,0.843,40.15,43.12,38.21,3.142,3.046,151.7,21.79,6.138,749.2372,15.14,0.1310254,0.1487577,0.7983289
"2018-07-18 11:00:00",77149,"CKVY",13.3,75.67,75.85,76.85,74.81,29.77,33.16,27.13,0.902,42.1,44.76,39.89,3.363,3.311,146,24.9,5.48,760.53,15.14,0.1411932,0.1628264,0.820093
"2018-07-18 11:05:00",77150,"CKVY",13.29,76.9,76,77.02,75.05,28.94,33.43,27.95,0.914,42.65,44.92,41.31,3.234,3.321,147.5,37.8,5.48,771.8063,15.14,0.1411932,0.1628264,0.820093
"2018-07-18 11:10:00",77151,"CKVY",13.29,76.71,76.71,77.21,76.4,28.91,30.11,27.57,0.907,41.9,43.24,40.85,3.01,3.095,145.3,36.16,4.603,782.9263,15.14,0.1411932,0.1628264,0.820093
"2018-07-18 11:15:00",77152,"CKVY",13.29,78.25,77.11,78.31,76.53,27.03,29.8,26.72,0.892,41.46,43.16,40.04,2.238,2.701,185.1,68.61,4.603,793.6246,15.14,0.1479447,0.1701327,0.8374472
"2018-07-18 11:20:00",77153,"CKVY",13.29,78.31,78.7,79.24,78.25,23.5,27.61,22.95,0.777,40.45,42.37,37.56,1.993,2.06,182.6,82,4.165,803.7718,15.14,0.1479447,0.1701327,0.8374472
"2018-07-18 11:25:00",77154,"CKVY",13.29,80.4,79.26,80.7,78.19,26.1,26.17,22.54,0.925,39.24,42.59,37.24,1.628,1.722,192.1,68.44,4.822,813.8633,15.14,0.1479447,0.1701327,0.8374472
"2018-07-18 11:30:00",77155,"CKVY",13.29,78.5,79.87,81,78.5,22.5,28.6,22.23,0.749,41.52,44.32,37,1.924,1.683,111.3,48.57,5.042,823.9692,15.14,0.1524892,0.1708923,0.8548075
"2018-07-18 11:35:00",77156,"CKVY",13.28,79.12,78.91,79.42,78.5,21.2,26.58,21.17,0.72,38.2,41.96,36.01,2.38,2.1,21.92,69.92,7.891,833.6938,15.14,0.1524892,0.1708923,0.8548075
"2018-07-18 11:40:00",77157,"CKVY",13.27,80.2,79.84,80.3,79.05,20.69,25.62,19.8,0.727,37.79,41.74,35.05,3.574,2.904,315.2,26.76,8.77,841.7714,15.14,0.1524892,0.1708923,0.8548075
"2018-07-18 11:45:00",77158,"CKVY",13.27,79.47,79.78,80.2,79.23,20.55,22.61,19.35,0.706,35.95,38.06,34.35,5.297,4.544,346.5,14.25,11.84,848.6593,15.14,0.161778,0.1871333,0.8711393
"2018-07-18 11:50:00",77159,"CKVY",13.27,80.1,80.1,80.5,79.22,21.74,24.04,18.46,0.763,36.06,39.67,33.53,6.469,5.908,357.3,18.84,10.74,857.2595,15.14,0.161778,0.1871333,0.8711393
"2018-07-18 11:55:00",77160,"CKVY",13.27,81.7,80.9,81.7,80.1,20.54,23.63,20.07,0.758,37.99,40.42,35.72,7.087,6.909,358.4,16.38,12.49,865.6613,15.14,0.161778,0.1871333,0.8711393
"2018-07-18 12:00:00",77161,"CKVY",13.26,82.4,81.5,82.5,81,19.48,20.99,17.33,0.736,35.67,38.19,32.64,6.947,7.055,343.7,22.42,12.49,874.7008,15.14,0.1799555,0.2213043,0.8814222
"2018-07-18 12:05:00",77162,"CKVY",13.25,82,82.1,83,81.5,19.28,21.06,18.01,0.719,36.56,38.3,34.7,7.199,7.072,349.9,22.35,11.62,882.1962,15.14,0.1799555,0.2213043,0.8814222
"2018-07-18 12:10:00",77163,"CKVY",13.25,82.3,82.2,82.7,81.8,20.51,27.19,18.39,0.772,38.94,44.77,35.13,7.487,7.444,312.2,22.06,13.81,864.4666,15.14,0.1799555,0.2213043,0.8814222
"2018-07-18 12:15:00",77164,"CKVY",13.25,82.8,82.1,82.8,81.5,18.08,22.6,15.07,0.692,34.71,40.12,30.37,8.03,7.754,322.1,16.6,15.12,789.1463,15.14,0.1675303,0.2119488,0.8873595
"2018-07-18 12:20:00",77165,"CKVY",13.25,82,82.9,83.6,82,16.91,21.91,15.03,0.632,34.82,40.51,30.51,8.79,8.33,310.6,28.87,15.56,760.1215,15.14,0.1675303,0.2119488,0.8873595
"2018-07-18 12:25:00",77166,"CKVY",13.25,81.7,81.9,82.5,81.4,19,22.56,15.55,0.703,35.16,40.26,30.89,9.05,8.9,303.6,20.25,15.12,793.3205,15.14,0.1675303,0.2119488,0.8873595
"2018-07-18 12:30:00",77167,"CKVY",13.24,82,82.1,82.5,81.7,17.05,22.05,16.37,0.637,35.79,39.8,32.22,9.72,9.17,316.7,14.33,18.85,882.3383,15.14,0.1967308,0.2488798,0.8923614
"2018-07-18 12:35:00",77168,"CKVY",13.24,81.3,81.3,82,80.9,18.94,22.67,15.96,0.69,35.36,39.43,31.19,10.35,10.18,313.4,12.09,17.1,922.636,15.14,0.1967308,0.2488798,0.8923614
"2018-07-18 12:40:00",77169,"CKVY",13.24,82.2,81.9,82.6,81.2,16.44,20,15.13,0.616,33.26,36.73,30.04,11.07,10.56,326.2,14.88,18.19,925.8631,15.14,0.1967308,0.2488798,0.8923614
"2018-07-18 12:45:00",77170,"CKVY",13.24,82.1,82.1,82.7,81.4,21.3,21.3,15.61,0.797,35.32,38.7,30.81,11.09,11.25,307.9,14.67,18.41,929.7133,15.14,0.2033645,0.2625342,0.8930505
"2018-07-18 12:50:00",77171,"CKVY",13.23,82.5,82.4,83,81.8,19.72,23.15,19,0.748,38.43,41.2,35.7,10.13,10.61,304.7,16.24,16,934.8666,15.14,0.2033645,0.2625342,0.8930505
"2018-07-18 12:55:00",77172,"CKVY",13.23,82.2,82.5,83.3,82,17.46,22.26,16.74,0.655,36.51,40.44,32.73,10.51,10.41,288.5,14.2,21.7,940.5817,15.14,0.2033645,0.2625342,0.8930505
"2018-07-18 13:00:00",77173,"CKVY",13.24,82.4,82.5,83.1,81.8,20.47,21.98,16.47,0.774,36.22,39.88,32.17,9.74,10.08,297.7,20.52,13.59,946.0784,15.14,0.2050346,0.2628336,0.8868678
"2018-07-18 13:05:00",77174,"CKVY",13.24,83.1,83,83.8,82.3,19.96,23.73,17.77,0.772,37.61,42.72,34.51,9.98,9.78,287.2,17.22,20.6,948.1927,15.14,0.2050346,0.2628336,0.8868678
"2018-07-18 13:10:00",77175,"CKVY",13.24,82.9,82.5,83.1,82,21.74,22.94,16.4,0.834,36.22,41.16,32.6,8.62,9.23,294.6,17.14,15.56,948.9928,15.14,0.2050346,0.2628336,0.8868678
"2018-07-18 13:15:00",77176,"CKVY",13.24,82.7,83,83.8,82.5,16.64,25.33,16.64,0.635,37.97,44.57,32.96,8.82,8.75,300.5,19.87,14.25,947.6831,15.14,0.2022306,0.2560571,0.8801742
"2018-07-18 13:20:00",77177,"CKVY",13.24,83.3,82.8,83.4,82.3,17.94,25.61,16.47,0.698,38.75,43.81,32.65,8.58,8.6,285.5,17.24,16.44,948.5605,15.14,0.2022306,0.2560571,0.8801742
"2018-07-18 13:25:00",77178,"CKVY",13.24,83.5,83.4,83.9,82.9,18.79,21.4,17.56,0.736,37.67,39.85,34.46,8.75,8.82,303.3,16.56,14.69,947.8874,15.14,0.2022306,0.2560571,0.8801742
"2018-07-18 13:30:00",77179,"CKVY",13.24,84.2,83.6,84.3,82.7,15.88,23.48,15.34,0.637,36.08,42.49,31.61,8.5,8.65,274.4,19.07,14.91,947.9993,15.14,0.2010609,0.2529406,0.8703778
"2018-07-18 13:35:00",77180,"CKVY",13.23,84.2,84.5,85.1,84.2,19,19.92,14.96,0.761,35.72,38.9,31.93,8.72,8.58,271.2,17.93,19.29,949.1469,15.14,0.2010609,0.2529406,0.8703778
"2018-07-18 13:40:00",77181,"CKVY",13.23,83.9,83.4,84.2,82.8,22.28,24.2,17.32,0.884,38.45,43.21,34.59,9.55,9.25,293.1,15.19,18.63,948.857,15.14,0.2010609,0.2529406,0.8703778
"2018-07-18 13:45:00",77182,"CKVY",13.23,83.7,83.9,84.5,83.4,18.96,24.1,17.39,0.748,38.63,43.14,35.19,9.9,9.81,287.1,14.23,16.88,948.4938,15.14,0.203536,0.258052,0.8577713
"2018-07-18 13:50:00",77183,"CKVY",13.23,84.9,84.3,85,83.6,22.52,23.41,16.57,0.922,37.97,43.42,33.97,8.69,9.45,282.9,22.55,12.49,945.7938,15.14,0.203536,0.258052,0.8577713
"2018-07-18 13:55:00",77184,"CKVY",13.23,84.8,84.6,85.2,84.2,20.4,23.48,16.98,0.832,40.2,43.7,34.99,7.689,7.919,316.1,20.34,15.12,943.176,15.14,0.203536,0.258052,0.8577713
"2018-07-18 14:00:00",77185,"CKVY",13.24,84.6,84.8,85.6,83.9,21.56,22.86,14.62,0.874,36.64,43.42,30.86,7.155,7.293,317.6,25.4,13.81,939.0392,15.14,0.1993264,0.2499772,0.8413143
"2018-07-18 14:05:00",77186,"CKVY",13.24,84.3,84.5,85.2,84.1,19.99,25.12,16.64,0.803,39.8,45.32,34.18,7.781,7.629,293.7,22.33,14.69,935.5786,15.14,0.1993264,0.2499772,0.8413143
"2018-07-18 14:10:00",77187,"CKVY",13.24,83.4,84.1,84.7,83.2,22.66,24.95,19.51,0.885,40.53,44.83,37.59,8.28,8.01,295.8,18.17,17.54,932.1763,15.14,0.1993264,0.2499772,0.8413143
"2018-07-18 14:15:00",77188,"CKVY",13.23,82.9,83.4,84,82.9,18.83,23.75,17.66,0.722,38.53,42.77,34.88,8.95,8.8,334.4,24.43,22.36,928.5502,15.14,0.1956543,0.2448847,0.8212907
"2018-07-18 14:20:00",77189,"CKVY",13.23,84.2,84,84.6,83,20.74,21.19,17.63,0.831,38.1,39.96,35.63,8.28,8.52,330.7,26.57,11.18,921.6801,15.14,0.1956543,0.2448847,0.8212907
"2018-07-18 14:25:00",77190,"CKVY",13.22,85.3,84.6,85.3,84.1,19.92,21.98,16.09,0.825,37.86,41.47,33.83,7.827,7.963,318.8,20.41,14.91,915.5775,15.14,0.1956543,0.2448847,0.8212907
"2018-07-18 14:30:00",77191,"CKVY",13.23,84.3,84.8,86.7,84,15.4,19.89,14,0.62,32.83,39.61,29.9,8.3,7.814,353.2,19.44,17.32,911.686,15.14,0.1942905,0.2447768,0.8039224
"2018-07-18 14:35:00",77192,"CKVY",13.23,84.6,84.2,84.8,83.8,17.46,21.63,15.4,0.708,36.55,40.6,32.36,10.23,9.51,311.2,22.33,30.25,909.1847,15.14,0.1942905,0.2447768,0.8039224
"2018-07-18 14:40:00",77193,"CKVY",13.23,84.8,84.7,85.2,84.3,17.94,26.25,17.05,0.733,38.54,46.28,35.14,10.73,10.65,294.8,14.29,17.1,907.815,15.14,0.1942905,0.2447768,0.8039224
"2018-07-18 14:45:00",77194,"CKVY",13.23,85.6,84.9,85.7,84.5,18.24,19.58,15.68,0.763,36.52,39.36,33.19,9.57,10.45,312,25.48,18.19,904.3716,15.14,0.2004372,0.2591951,0.7788328
"2018-07-18 14:50:00",77195,"CKVY",13.23,85.8,85.4,86,84.6,14.65,21.7,14.62,0.618,36.7,41.55,31.69,9.07,8.97,320.9,19.28,16.88,899.2881,15.14,0.2004372,0.2591951,0.7788328
"2018-07-18 14:55:00",77196,"CKVY",13.22,84.3,85.5,86.3,84.3,16.98,23.14,14.1,0.683,36.21,43.32,31.2,9.81,9.35,322.6,21.53,23.45,893.3759,15.14,0.2004372,0.2591951,0.7788328
"2018-07-18 15:00:00",77197,"CKVY",13.23,86.1,85,86.3,84.2,18.14,21.6,15.47,0.771,37.14,41.41,32.71,9.89,9.5,316.3,19.37,14.69,885.9122,15.14,0.1952942,0.2509581,0.75264
"2018-07-18 15:05:00",77198,"CKVY",13.22,84.6,85,86.1,84.3,24.1,27.35,17.15,0.977,41.78,47.16,36.28,9.48,9.78,304.1,15.45,14.25,880.301,15.14,0.1952942,0.2509581,0.75264
"2018-07-18 15:10:00",77199,"CKVY",13.22,84.6,84.6,85.1,84,15.81,24.23,15.47,0.642,37.95,44.12,32.56,8.8,9.32,308.2,21.98,15.34,874.3276,15.14,0.1952942,0.2509581,0.75264
"2018-07-18 15:15:00",77200,"CKVY",13.23,85.2,85,85.6,84.5,16.67,21.02,13.66,0.689,34.94,41.13,29.82,9.85,9.46,323.6,24.68,17.54,868.9423,15.14,0.19198,0.2474174,0.7216234
"2018-07-18 15:20:00",77201,"CKVY",13.22,84.8,84.8,85.3,84.2,16.64,20.71,16.36,0.68,37.19,40.19,33.96,10.22,10.11,298.3,14.33,17.1,863.0423,15.14,0.19198,0.2474174,0.7216234
"2018-07-18 15:25:00",77202,"CKVY",13.22,84.3,84.7,85.1,84,22.66,22.73,16.12,0.911,39.02,42.28,33.94,10.28,10.18,304.1,11.99,16.88,857.4348,15.14,0.19198,0.2474174,0.7216234
"2018-07-18 15:30:00",77203,"CKVY",13.22,85.4,85.1,85.7,84.5,15.09,23.93,14.38,0.628,37.73,44.37,31.64,9.22,9.74,295.5,15.91,13.15,850.1481,15.14,0.1902544,0.247569,0.6905026
"2018-07-18 15:35:00",77204,"CKVY",13.21,85.5,85.3,85.8,84.8,16.84,23.07,15.2,0.703,40.19,43.35,32.81,8.75,8.99,300,15.9,14.69,841.9124,15.14,0.1902544,0.247569,0.6905026
"2018-07-18 15:40:00",77205,"CKVY",13.22,85.9,85.9,86.6,85.3,17.66,23.24,15.81,0.748,37.86,44.22,34,8.44,8.72,310,22.52,16.66,831.5662,15.14,0.1902544,0.247569,0.6905026
"2018-07-18 15:45:00",77206,"CKVY",13.22,85.4,85.7,86.1,85.1,17.32,21.53,15.54,0.72,37.79,41.91,33.56,8.75,8.62,294.9,19.19,13.81,822.7031,15.14,0.1820127,0.2344268,0.6560973
"2018-07-18 15:50:00",77207,"CKVY",13.21,86.4,86,86.9,85,13.86,21.39,13.86,0.596,36.98,41.59,31.4,7.945,8.23,332,21.42,9.21,813.0139,15.14,0.1820127,0.2344268,0.6560973
"2018-07-18 15:55:00",77208,"CKVY",13.22,85.4,85.7,86.5,84.9,17.59,21.26,13.86,0.732,36.31,41.63,31.3,7.445,7.561,302,15.91,13.37,803.1989,15.14,0.1820127,0.2344268,0.6560973
"2018-07-18 16:00:00",77209,"CKVY",13.21,84.9,85.4,86.2,84.6,18.14,22.86,14.92,0.744,38.61,43.47,33,7.683,7.381,286.1,18.28,15.56,792.3233,15.14,0.1724763,0.2205539,0.621636
"2018-07-18 16:05:00",77210,"CKVY",13.21,85.2,85.5,86.2,84.9,21.02,22.8,14.62,0.869,37.42,43.08,32.23,8.52,8.21,287.4,25.69,15.34,781.7421,15.14,0.1724763,0.2205539,0.621636
"2018-07-18 16:10:00",77211,"CKVY",13.21,85.3,85.4,85.9,84.7,16.7,23.62,15.13,0.692,39.81,44.32,32.98,8.44,8.52,306.1,17.83,11.84,769.9755,15.14,0.1724763,0.2205539,0.621636
"2018-07-18 16:15:00",77212,"CKVY",13.2,85.6,85.5,85.7,85.2,20.64,20.64,14.75,0.865,35.53,40.81,32.26,7.049,7.858,303.1,38.14,11.18,759.3803,15.14,0.167967,0.2174123,0.5836552
"2018-07-18 16:20:00",77213,"CKVY",13.2,85.5,85.2,85.8,84.7,17.8,23.07,17.66,0.744,39.37,43.12,36.66,7.084,7.009,290.2,14.43,15.34,748.6428,15.14,0.167967,0.2174123,0.5836552
"2018-07-18 16:25:00",77214,"CKVY",13.2,85.6,85.5,85.8,85.1,17.18,21.77,15.84,0.719,37.66,42.12,34.02,6.839,7.156,305.6,18.31,13.37,738.7089,15.14,0.167967,0.2174123,0.5836552
"2018-07-18 16:30:00",77215,"CKVY",13.2,85.3,86.1,86.8,85.3,19.13,23.41,16.08,0.793,38.63,44.38,35.08,7.165,6.738,294.4,17.02,18.63,726.8148,15.14,0.1567754,0.2002892,0.5435958
"2018-07-18 16:35:00",77216,"CKVY",13.2,84.2,84.5,85.3,84.2,20.29,22.45,19.2,0.812,40.04,41.93,38,7.996,7.533,296,11.75,18.41,714.3748,15.14,0.1567754,0.2002892,0.5435958
"2018-07-18 16:40:00",77217,"CKVY",13.18,85.2,84.4,85.2,83.9,20.74,23.37,16.49,0.856,38.91,42.83,34.27,9.24,8.51,304.3,18.06,15.78,703.3995,15.14,0.1567754,0.2002892,0.5435958
"2018-07-18 16:45:00",77218,"CKVY",13.2,85.2,85.6,86,85.2,22.55,23.75,17.21,0.931,40.84,44.38,36.09,9.82,9.9,305.3,18.38,15.34,692.1118,15.14,0.1561302,0.2053513,0.5017212
"2018-07-18 16:50:00",77219,"CKVY",13.2,85.5,85.3,85.9,84.9,21.39,22.17,16.84,0.892,38.59,42.33,35.38,8.71,9.33,283.8,14.51,11.4,680.6107,15.14,0.1561302,0.2053513,0.5017212
"2018-07-18 16:55:00",77220,"CKVY",13.2,84.7,85.5,86.1,84.7,19.71,22.69,18.27,0.803,40.25,43.18,37.53,8.97,8.6,298.6,14.39,17.54,668.2204,15.14,0.1561302,0.2053513,0.5017212
"2018-07-18 17:00:00",77221,"CKVY",13.2,84.5,84.4,84.9,84,21.76,21.76,19.16,0.881,39.14,41.28,37.76,9.52,9.32,309.2,11.73,17.1,656.1968,15.14,0.152046,0.2031485,0.4603433
"2018-07-18 17:05:00",77222,"CKVY",13.18,85.1,85.1,85.7,84.5,18.89,23.27,17.93,0.779,41.31,43.7,36.73,9.79,9.51,302.4,14.87,14.03,643.4824,15.14,0.152046,0.2031485,0.4603433
"2018-07-18 17:10:00",77223,"CKVY",13.2,85.6,85,85.6,84.7,22.17,24.7,18.17,0.928,40.95,45,36.96,9.25,9.79,302.8,17.18,17.32,629.2563,15.14,0.152046,0.2031485,0.4603433
"2018-07-18 17:15:00",77224,"CKVY",13.2,84.7,85.6,86,84.7,20.46,22.93,17.93,0.833,39.96,43.56,36.73,9.4,9.07,281.2,14.08,16.44,616.0111,15.14,0.1462546,0.1979141,0.4163688
"2018-07-18 17:20:00",77225,"CKVY",13.2,84.7,84.8,85,84.6,20.43,22.38,17.42,0.832,39.11,42.16,35.84,10.46,10.05,286.2,11.11,19.51,603.9188,15.14,0.1462546,0.1979141,0.4163688
"2018-07-18 17:25:00",77226,"CKVY",13.2,85.8,85.1,85.8,84.4,18.2,22.45,17.72,0.768,39.01,42.29,36.83,10.54,10.43,279.7,14.3,14.69,591.6886,15.14,0.1462546,0.1979141,0.4163688
"2018-07-18 17:30:00",77227,"CKVY",13.21,84.8,85,86,84.4,19.64,22.51,17.93,0.802,39.09,43.24,36.42,10.34,10.47,300.7,18.5,19.29,577.6094,15.14,0.1430042,0.1981993,0.3739315
"2018-07-18 17:35:00",77228,"CKVY",13.21,84.7,84.4,84.9,84,18.68,25.25,18.68,0.759,41.62,44.85,37.42,9.22,9.81,301.4,16.02,16,561.7821,15.14,0.1430042,0.1981993,0.3739315
"2018-07-18 17:40:00",77229,"CKVY",13.21,85.7,85.6,86,84.7,15.98,19.09,15.4,0.672,35.58,38.58,33.54,8.93,9.07,331.2,15.97,14.47,545.5131,15.14,0.1430042,0.1981993,0.3739315
"2018-07-18 17:45:00",77230,"CKVY",13.22,84.8,85.4,86,84.7,21.76,22.51,15.64,0.89,38.26,42.52,33.74,8.57,8.83,309.2,20.83,12.71,529.718,15.14,0.1303484,0.1810334,0.330035
"2018-07-18 17:50:00",77231,"CKVY",13.21,84.6,84.6,84.9,84.4,22.72,22.72,19.2,0.922,40.32,42.49,38.1,8.51,8.58,287.3,12.74,14.69,515.1675,15.14,0.1303484,0.1810334,0.330035
"2018-07-18 17:55:00",77232,"CKVY",13.22,83.7,84.4,84.7,83.7,25.25,25.25,19.78,0.995,41.3,44.49,38.57,8.36,8.43,287.9,12.9,14.69,500.8202,15.14,0.1303484,0.1810334,0.330035
"2018-07-18 18:00:00",77233,"CKVY",13.22,83.8,83.6,84,83.1,24.47,26.55,22.31,0.967,43.22,45.44,41.16,7.994,8.25,294.7,11.66,11.62,486.5377,15.14,0.1166202,0.1613668,0.2840473
"2018-07-18 18:05:00",77234,"CKVY",13.23,83.6,83.9,84.2,83.6,22.51,25.08,20.15,0.885,41.56,44.57,38.65,7.834,7.72,298.5,14.05,14.25,471.6917,15.14,0.1166202,0.1613668,0.2840473
"2018-07-18 18:10:00",77235,"CKVY",13.23,84.6,83.8,84.6,83.4,22.38,23.61,18.68,0.908,40.02,42.88,36.75,7.468,7.703,293,12.67,11.62,456.7826,15.14,0.1166202,0.1613668,0.2840473
"2018-07-18 18:15:00",77236,"CKVY",13.24,84.7,85.2,86,84.5,24.26,24.57,16.49,0.986,39.18,44.84,34.42,7.591,7.476,277.9,22.49,14.91,441.9705,15.14,0.105473,0.1470884,0.2406569
"2018-07-18 18:20:00",77237,"CKVY",13.25,84.2,83.6,84.6,83.1,22.89,27.58,22.89,0.916,44.04,46.39,42.27,7.021,7.416,289.1,12.93,10.96,427.5005,15.14,0.105473,0.1470884,0.2406569
"2018-07-18 18:25:00",77238,"CKVY",13.26,84,84.3,84.8,83.9,22.99,23.88,17.31,0.915,40.25,43.39,35.25,6.795,6.786,285.2,12.34,11.4,412.615,15.14,0.105473,0.1470884,0.2406569
"2018-07-18 18:30:00",77239,"CKVY",13.22,83.1,83.6,84.2,83.1,24.19,25.73,18.41,0.934,41.55,44.56,36.34,6.255,6.587,298.2,13.96,10.3,396.7783,15.14,0.09267689,0.1297928,0.1964556
"2018-07-18 18:35:00",77240,"CKVY",13.11,85.1,84.3,85.3,83.1,21.35,23.88,17.59,0.88,39.3,42.51,36.29,5.957,6.087,274.7,12.13,8.99,380.4331,15.14,0.09267689,0.1297928,0.1964556
"2018-07-18 18:40:00",77241,"CKVY",13.06,84,84.7,85.2,83.9,21.69,24.4,19.37,0.863,41.3,44.15,38.48,5.48,5.783,278.4,14.41,8.77,364.928,15.14,0.09267689,0.1297928,0.1964556
"2018-07-18 18:45:00",77242,"CKVY",13.03,83.9,84,84.6,83.4,24.74,25.22,18.96,0.98,41.02,44.66,36.94,5.286,5.347,289.9,16.9,10.3,350.7958,15.14,0.07902844,0.1111636,0.1545514
"2018-07-18 18:50:00",77243,"CKVY",13.01,84,83.8,84.2,83.6,21.63,24.43,21.18,0.862,41.98,43.78,39.77,4.79,5.057,305.2,13.62,5.918,337.6936,15.14,0.07902844,0.1111636,0.1545514
"2018-07-18 18:55:00",77244,"CKVY",13,83.7,84,84.5,83.6,23.13,25.8,20.6,0.913,42.27,45,39.51,4.438,4.614,307.1,15.37,7.014,324.1643,15.14,0.07902844,0.1111636,0.1545514
"2018-07-18 19:00:00",77245,"CKVY",12.99,85.5,84.8,85.5,83.7,17.35,22.99,16.22,0.724,37.29,42.04,34.45,3.365,3.869,277.6,25.81,4.165,309.6704,15.14,0.06409214,0.08993646,0.1138059
"2018-07-18 19:05:00",77246,"CKVY",12.98,84.9,85.6,86.1,84.8,21.49,22.1,16.63,0.88,38.59,42.04,35.52,2.97,3.089,289.2,19.97,4.603,293.7659,15.14,0.06409214,0.08993646,0.1138059
"2018-07-18 19:10:00",77247,"CKVY",12.97,82.9,84.4,85.2,82.9,26.76,26.93,18.89,1.027,41.79,45.5,38.05,3.044,2.866,290.7,17.14,8.11,277.2502,15.14,0.06409214,0.08993646,0.1138059
"2018-07-18 19:15:00",77248,"CKVY",12.97,84,82.8,84,82.1,17.59,28.57,17.31,0.701,41.31,46.85,34.44,3.601,3.306,270.6,27.31,7.014,261.3783,15.14,0.04621452,0.0644623,0.07582067
"2018-07-18 19:20:00",77249,"CKVY",12.96,84.1,84.4,84.8,84,20.33,20.43,16.84,0.812,36.87,39.32,34.79,4.164,3.929,264,14.52,8.11,246.3078,15.14,0.04621452,0.0644623,0.07582067
"2018-07-18 19:25:00",77250,"CKVY",12.95,82.1,83,84.1,82,26.83,26.83,20.12,1.003,41.99,44.68,38.75,4.161,4.265,289.3,12.2,6.357,231.9803,15.14,0.04621452,0.0644623,0.07582067
"2018-07-18 19:30:00",77251,"CKVY",12.95,81,81.5,82.1,80.8,27.37,31.34,23.82,0.987,45.88,48.25,41.25,3.882,4.037,299.1,12.42,6.138,217.6478,15.14,0.04342749,0.06530865,0.0423438
"2018-07-18 19:35:00",77252,"CKVY",12.94,81.4,81.2,81.4,81,29.5,30.18,26.21,1.079,45.55,47.03,43.22,3.429,3.686,294.4,9.51,4.384,203.4859,15.14,0.04342749,0.06530865,0.0423438
"2018-07-18 19:40:00",77253,"CKVY",12.93,81.8,81.5,82,81.2,25.7,29.87,24.47,0.953,44.55,46.94,41.95,2.964,3.178,296.8,8.5,3.946,189.5379,15.14,0.04342749,0.06530865,0.0423438
"2018-07-18 19:45:00",77254,"CKVY",12.93,81.6,81.7,82.1,81.3,26.42,28.88,24.98,0.972,44.64,46.24,42.28,2.839,2.915,297.9,7.637,4.165,175.6884,15.14,0.03003558,0.04640832,0.01934225
"2018-07-18 19:50:00",77255,"CKVY",12.93,81.1,81.5,81.7,81,30.66,31.92,26.35,1.11,45.48,48.5,43.77,2.68,2.712,302.5,8.56,3.946,161.9073,15.14,0.03003558,0.04640832,0.01934225
"2018-07-18 19:55:00",77256,"CKVY",12.92,80,80.3,81.1,79.92,26.35,31.96,26.35,0.922,45.33,48.34,42.46,2.952,2.805,301.3,9.11,5.042,148.3582,15.14,0.03003558,0.04640832,0.01934225
"2018-07-18 20:00:00",77257,"CKVY",12.92,79.55,79.8,80.2,79.49,28.88,29.67,26.31,0.995,43.88,45.37,42.38,3.106,3.039,290.4,6.326,4.822,134.9855,15.14,0.01620236,0.02494931,0.007895354
"2018-07-18 20:05:00",77258,"CKVY",12.91,80.2,79.85,80.3,79.43,25.97,28.98,24.77,0.915,43.22,44.48,40.92,3.031,3.095,287.6,6.655,2.85,121.9084,15.14,0.01620236,0.02494931,0.007895354
"2018-07-18 20:10:00",77259,"CKVY",12.91,81.1,80.6,81.3,80.1,20.67,26.01,19.57,0.749,40.19,42.33,35.52,2.822,2.927,302.9,6.298,4.822,109.0211,15.14,0.01620236,0.02494931,0.007895354
"2018-07-18 20:15:00",77260,"CKVY",12.9,80.7,81,81.3,80.7,23.34,23.54,20.67,0.835,38.8,40.19,37.15,2.579,2.673,314.3,6.281,3.288,96.51444,15.14,0.01324378,0.02092098,0.001704724
"2018-07-18 20:20:00",77261,"CKVY",12.89,79.86,80.3,80.8,79.73,24.12,25.59,22.79,0.839,40.52,41.87,39.19,2.48,2.519,333.2,6.581,2.192,84.51322,15.14,0.01324378,0.02092098,0.001704724
"2018-07-18 20:25:00",77262,"CKVY",12.89,79.98,80.2,80.5,79.86,22.93,24.16,22.24,0.801,39.35,40.13,38.21,2.213,2.356,347.4,2.927,2.411,72.88541,15.14,0.01324378,0.02092098,0.001704724
"2018-07-18 20:30:00",77263,"CKVY",12.89,78.52,79.37,80,78.39,26.11,26.42,22.93,0.869,39.84,41.49,38.58,2.042,2.112,327.7,21.85,2.85,61.3697,15.14,0.007071138,0.01212582,2.5E-07
"2018-07-18 20:35:00",77264,"CKVY",12.88,76.8,77.5,78.52,76.67,28.82,28.82,26.04,0.907,41.45,42.02,40.76,2.06,2.09,318.6,6.108,2.63,50.10426,15.14,0.007071138,0.01212582,2.5E-07
"2018-07-18 20:40:00",77265,"CKVY",12.88,72.74,75.41,76.74,72.68,44.7,44.74,28.51,1.228,43.75,50.04,41.51,2.066,2.082,322.2,57.51,3.069,36.82853,15.14,0.007071138,0.01212582,2.5E-07
"2018-07-18 20:45:00",77266,"CKVY",12.87,71.52,71.37,72.62,71.02,41.62,44.97,38.03,1.097,46.52,49.94,44.31,1.688,1.886,150.5,21.65,1.973,24.48318,15.14,0.00125238,0.003285441,2.5E-07
"2018-07-18 20:50:00",77267,"CKVY",12.88,71.83,71.47,71.89,71.15,37.69,42.79,35.94,1.004,45.2,47.59,43.04,1.028,1.33,101.1,29.51,0.658,14.58484,15.14,0.00125238,0.003285441,2.5E-07
"2018-07-18 20:55:00",77268,"CKVY",12.87,70.35,71.48,72.07,70.29,43.47,45.15,34.95,1.101,46.89,48.72,42.81,0.586,0.757,87.7,16.04,1.754,9.514492,15.14,0.00125238,0.003285441,2.5E-07
"2018-07-18 21:00:00",77269,"CKVY",12.87,66.84,69.5,70.53,66.84,55.18,55.18,38.17,1.239,46.92,50.32,43.58,1.124,0.812,47.13,30.2,3.726,6.691908,15.14,-0.005521337,-0.007600434,2.5E-07
"2018-07-18 21:05:00",77270,"CKVY",12.86,66.28,65.85,66.77,65.17,49.84,57.78,48.67,1.098,48.7,50.46,46.47,2.204,1.645,94.4,11.29,4.165,4.505385,15.14,-0.005521337,-0.007600434,2.5E-07
"2018-07-18 21:10:00",77271,"CKVY",12.87,66.77,66.29,66.77,65.85,41.79,50.42,41.79,0.936,45.37,47.52,42.86,2.955,2.606,82.6,8.4,3.726,2.97922,15.14,-0.005521337,-0.007600434,2.5E-07
"2018-07-18 21:15:00",77272,"CKVY",12.87,67.82,67.38,67.94,66.77,41.49,44.02,40.77,0.964,43.67,44.72,42.54,2.704,2.903,40.74,9.55,2.85,1.944688,15.14,-0.0003639697,0.0006481665,2.5E-07
"2018-07-18 21:20:00",77273,"CKVY",12.87,66.47,67.19,67.94,66.41,42.72,44.5,41.28,0.947,43.98,44.74,43.15,1.837,2.284,282.7,82.2,2.63,1.196493,15.14,-0.0003639697,0.0006481665,2.5E-07
"2018-07-18 21:25:00",77274,"CKVY",12.86,64.57,65.93,66.59,64.51,51.79,51.79,42.31,1.075,44.73,46.59,42.87,0.989,1.371,210.8,40.02,2.192,0.6546572,15.14,-0.0003639697,0.0006481665,2.5E-07
"2018-07-18 21:30:00",77275,"CKVY",12.86,63.9,63.84,64.51,63.22,50.64,52.72,48.82,1.027,45.54,46.52,44.36,0.891,0.912,126.6,51.55,2.63,0.3288015,15.14,-0.003602719,-0.004356245,2.5E-07
"2018-07-18 21:35:00",77276,"CKVY",12.86,62.06,63,64.09,62.06,59.03,61.15,50.19,1.122,47.15,48.9,45.05,1.363,1.089,87.3,10.22,2.85,0.1449171,15.14,-0.003602719,-0.004356245,2.5E-07
"2018-07-18 21:40:00",77277,"CKVY",12.85,61.51,61.56,62.31,61.2,60.98,62.18,59.13,1.136,47.88,48.42,47.36,1.968,1.777,106.8,9.59,3.726,0.06505966,15.14,-0.003602719,-0.004356245,2.5E-07
"2018-07-18 21:45:00",77278,"CKVY",12.85,63.24,62.49,63.42,61.32,53.55,61.26,52.39,1.061,47.11,48.32,45.49,2.734,2.327,95.9,12.08,5.261,0.01213549,15.14,-0.00348061,-0.004242762,2.5E-07
"2018-07-18 21:50:00",77279,"CKVY",12.85,62.31,63.05,63.42,62.31,52.94,53.76,48.93,1.015,45.32,46.28,43.71,2.93,2.806,145.6,26.96,4.384,1.831021E-05,15.14,-0.00348061,-0.004242762,2.5E-07
"2018-07-18 21:55:00",77280,"CKVY",12.85,60.59,61.65,62.43,60.59,58.42,58.42,52.87,1.053,45.16,45.95,44.72,3.486,3.196,158,5.844,5.699,0,15.14,-0.00348061,-0.004242762,2.5E-07
"2018-07-18 22:00:00",77281,"CKVY",12.85,59.98,59.71,60.59,58.99,61.06,62.77,57.91,1.078,46.11,46.85,45.03,3.203,3.416,112.2,34.05,4.384,0,15.14,0.0005136822,0.001734311,2.5E-07
"2018-07-18 22:05:00",77282,"CKVY",12.85,59.81,59.56,60.1,59.12,58.23,62.57,58.19,1.021,45.91,47.03,45.01,3.223,3.28,26.25,33.39,3.946,0,15.14,0.0005136822,0.001734311,2.5E-07
"2018-07-18 22:10:00",77283,"CKVY",12.84,59.39,59.95,60.62,59.32,59.05,59.46,57.13,1.02,45.26,45.73,44.91,2.56,2.84,300.5,76.39,4.165,0,15.14,0.0005136822,0.001734311,2.5E-07
"2018-07-18 22:15:00",77284,"CKVY",12.85,58.77,59.46,59.88,58.71,60.22,60.35,56.79,1.018,44.86,45.27,44.43,2.708,2.529,292.4,8.6,4.603,0,15.14,-0.0005972258,9.725079E-05,2.5E-07
"2018-07-18 22:20:00",77285,"CKVY",12.85,59.82,58.72,59.88,58.22,56.96,62.17,56.96,1,45.07,45.74,44.46,3.134,2.878,271.1,13.13,5.042,0,15.14,-0.0005972258,9.725079E-05,2.5E-07
"2018-07-18 22:25:00",77286,"CKVY",12.84,60.87,60.46,60.99,59.76,52.61,57,52.61,0.958,43.88,44.64,43.44,3.852,3.477,259,7.912,5.261,0,15.14,-0.0005972258,9.725079E-05,2.5E-07
"2018-07-18 22:30:00",77287,"CKVY",12.84,60.25,60.85,61.24,60.25,54.39,54.39,51.93,0.969,43.66,44.02,43.3,3.823,3.968,266.1,8.38,4.822,0,15.14,0.001085595,0.002487468,2.5E-07
"2018-07-18 22:35:00",77288,"CKVY",12.83,55.32,58.13,60.37,55.32,67.31,67.34,54.19,1.004,43.98,44.81,43.22,3.443,3.605,232.7,8.71,4.165,0,15.14,0.001085595,0.002487468,2.5E-07
"2018-07-18 22:40:00",77289,"CKVY",12.84,54.27,54.99,55.44,54.27,70.35,70.35,67.34,1.01,44.8,44.95,44.65,3.05,3.351,230.9,19.22,4.603,0,15.14,0.001085595,0.002487468,2.5E-07
"2018-07-18 22:45:00",77290,"CKVY",12.83,54.1,54.11,54.46,53.71,74.61,74.61,70.35,1.065,45.21,46.34,44.74,2.66,2.708,155.3,12.27,4.165,0,15.14,-0.000881406,-0.0004183421,2.5E-07
"2018-07-18 22:50:00",77291,"CKVY",12.83,54.67,54.79,55.53,53.92,69.48,74.99,67.49,1.013,45.28,46.28,44.85,2.307,2.637,168.5,58.55,3.288,0,15.14,-0.000881406,-0.0004183421,2.5E-07
"2018-07-18 22:55:00",77292,"CKVY",12.83,55.97,55.4,56.21,54.54,64.31,69.48,62.94,0.983,44.32,44.91,43.55,1.85,1.97,159.1,67.47,3.069,0,15.14,-0.000881406,-0.0004183421,2.5E-07
"2018-07-18 23:00:00",77293,"CKVY",12.83,56.46,56.17,56.58,55.84,62.43,64.55,62.43,0.971,44.07,44.51,43.58,1.451,1.757,234.9,57.46,2.192,0,15.14,-0.003095559,-0.003676129,2.5E-07
"2018-07-18 23:05:00",77294,"CKVY",12.83,54.18,55.94,56.89,54.12,67.81,67.84,61.4,0.971,43.9,44.31,43.61,1.632,1.442,252.2,33.44,4.384,0,15.14,-0.003095559,-0.003676129,2.5E-07
"2018-07-18 23:10:00",77295,"CKVY",12.82,53.99,53.82,54.24,53.56,68.01,69.28,67.81,0.967,43.75,44.04,43.52,1.178,1.469,349.9,29.9,1.534,0,15.14,-0.003095559,-0.003676129,2.5E-07
"2018-07-18 23:15:00",77296,"CKVY",12.82,53.19,53.61,54.18,53.13,71.2,71.24,67.71,0.983,43.95,44.2,43.6,0.93,1.004,166.5,81.4,1.973,0,15.14,-0.005015233,-0.006800476,2.5E-07
"2018-07-18 23:20:00",77297,"CKVY",12.82,52.76,52.75,53.25,52.45,75.25,75.38,71.2,1.023,44.58,45.17,44.03,0.671,0.805,200.8,27.82,3.726,0,15.14,-0.005015233,-0.006800476,2.5E-07
"2018-07-18 23:25:00",77298,"CKVY",12.82,53.25,52.8,53.25,52.51,72.16,75.25,72.13,0.999,44.61,45.17,44.36,1.145,0.925,214.4,23.01,4.165,0,15.14,-0.005015233,-0.006800476,2.5E-07
"2018-07-18 23:30:00",77299,"CKVY",12.82,52.7,52.83,53.5,52.33,72.95,73.84,71.1,0.989,44.36,44.59,44.17,1.52,1.354,222.7,84.3,1.973,0,15.14,-0.005824442,-0.008232134,2.5E-07
"2018-07-18 23:35:00",77300,"CKVY",12.82,52.77,52.81,52.95,52.7,72.99,73.29,72.3,0.992,44.36,44.6,44.18,1.318,1.462,224.5,29.55,2.63,0,15.14,-0.005824442,-0.008232134,2.5E-07
"2018-07-18 23:40:00",77301,"CKVY",12.81,51.79,51.94,52.83,51.17,81.2,81.2,71.38,1.064,44.25,46.26,42.9,1.044,1.141,139.8,34.47,2.192,0,15.14,-0.005824442,-0.008232134,2.5E-07
"2018-07-18 23:45:00",77302,"CKVY",12.8,52.97,52.14,53.03,51.67,72.52,81.2,72.52,0.993,45.15,46.47,44.18,1.177,1.135,185.8,17.06,2.63,0,15.14,-0.005367318,-0.007414809,2.5E-07
"2018-07-18 23:50:00",77303,"CKVY",12.81,53.28,53.42,53.9,53.03,71.7,72.87,69.37,0.993,44.4,44.81,44.08,1.28,1.178,282.1,58.95,2.192,0,15.14,-0.005367318,-0.007414809,2.5E-07
"2018-07-18 23:55:00",77304,"CKVY",12.81,54.21,54.01,54.7,53.16,68.48,72.05,66.15,0.982,43.98,44.64,43.48,1.43,1.36,301.6,27.37,2.192,0,15.14,-0.005367318,-0.007414809,2.5E-07
"2018-07-19 00:00:00",77305,"CKVY",12.81,54.4,54.16,54.4,53.84,69.2,69.79,68.48,0.999,44.38,44.66,43.94,1.385,1.341,356.1,6.727,2.411,0,15.14,-0.005128921,-0.006997561,2.5E-07
"2018-07-19 00:05:00",77306,"CKVY",12.79,54.77,54.35,54.83,54.03,69.41,70.92,69.1,1.015,44.77,45.17,44.27,1.548,1.461,8.2,10.92,2.63,0,15.14,-0.005128921,-0.006997561,2.5E-07
"2018-07-19 00:10:00",77307,"CKVY",12.8,56.37,55.72,56.37,54.7,56.76,69.51,56.42,0.88,42.36,45.1,40.99,1.844,1.667,319.1,24.39,3.288,0,15.14,-0.005128921,-0.006997561,2.5E-07
"2018-07-19 00:15:00",77308,"CKVY",12.79,56.31,55.95,56.43,55.51,55.22,61.15,55.22,0.854,41.54,42.51,40.36,2.109,2.02,334.7,21.17,3.069,0,15.14,-0.003789161,-0.0047636,2.5E-07
"2018-07-19 00:20:00",77309,"CKVY",12.79,56.74,56.53,56.86,56.25,54.36,56.83,54.26,0.854,40.71,41.28,40.29,2.036,2.092,334.4,33.44,2.85,0,15.14,-0.003789161,-0.0047636,2.5E-07
"2018-07-19 00:25:00",77310,"CKVY",12.79,56.49,56.69,56.99,56.43,56.56,56.8,54.16,0.881,41.05,41.48,40.35,1.91,2.035,306.5,9.28,3.507,0,15.14,-0.003789161,-0.0047636,2.5E-07
"2018-07-19 00:30:00",77311,"CKVY",12.78,56.75,56.53,56.86,56.13,55.94,57.04,55.53,0.879,41.12,41.45,40.86,1.87,1.881,334.5,13.4,3.507,0,15.14,-0.002575351,-0.00283032,2.5E-07
"2018-07-19 00:35:00",77312,"CKVY",12.78,57.3,56.78,57.37,56.37,54.44,56.66,54.33,0.873,41.1,41.37,40.83,1.897,1.847,303.7,15.08,2.63,0,15.14,-0.002575351,-0.00283032,2.5E-07
"2018-07-19 00:40:00",77313,"CKVY",12.77,56.75,57.07,57.43,56.69,56.66,56.8,54.3,0.891,41.35,41.73,40.91,2.256,1.964,275.5,12.82,4.822,0,15.14,-0.002575351,-0.00283032,2.5E-07
"2018-07-19 00:45:00",77314,"CKVY",12.78,54.16,54.82,56.81,53.67,63.59,64.93,56.7,0.91,42.06,42.3,41.47,2.676,2.468,279.3,11.71,4.822,0,15.14,-0.00246769,-0.002677821,2.5E-07
"2018-07-19 00:50:00",77315,"CKVY",12.78,53.79,54,54.29,53.67,65.17,65.2,63.28,0.92,42.18,42.53,41.99,2.667,2.698,256.2,9.42,2.63,0,15.14,-0.00246769,-0.002677821,2.5E-07
"2018-07-19 00:55:00",77316,"CKVY",12.78,53.31,53.54,53.86,53.24,65.86,65.92,65.24,0.913,42.33,42.5,42.09,2.56,2.558,278.6,18.67,5.042,0,15.14,-0.00246769,-0.002677821,2.5E-07
"2018-07-19 01:00:00",77317,"CKVY",12.78,52.57,52.23,53.31,51.52,68.29,72.1,65.82,0.922,42.54,42.98,42.09,2.523,2.59,300.5,17.09,5.261,0,15.14,-0.002066604,-0.002134515,2.5E-07
"2018-07-19 01:05:00",77318,"CKVY",12.77,51.34,52.24,52.82,51.34,73.17,73.17,68.16,0.943,42.9,43.24,42.34,2.524,2.56,271.5,17.79,3.288,0,15.14,-0.002066604,-0.002134515,2.5E-07
"2018-07-19 01:10:00",77319,"CKVY",12.77,49.3,49.94,51.34,49.12,79.75,79.79,73.23,0.954,43.32,43.65,43.02,2.104,2.471,246.9,83.1,2.85,0,15.14,-0.002066604,-0.002134515,2.5E-07
"2018-07-19 01:15:00",77320,"CKVY",12.77,48.93,48.91,49.24,48.69,81.5,81.8,79.75,0.961,43.41,43.61,43.18,1.987,2.104,166.9,17.15,5.042,0,15.14,-0.003346747,-0.004074956,2.5E-07
"2018-07-19 01:20:00",77321,"CKVY",12.76,51.53,50.33,51.53,48.87,72,81.5,72,0.935,43.47,43.88,42.76,2.021,1.93,246.4,23.87,2.85,0,15.14,-0.003346747,-0.004074956,2.5E-07
"2018-07-19 01:25:00",77322,"CKVY",12.77,51.1,51.55,51.84,51.1,73.41,73.44,70.63,0.938,42.87,43.24,42.41,2.666,2.293,222.2,31.53,4.822,0,15.14,-0.003346747,-0.004074956,2.5E-07
"2018-07-19 01:30:00",77323,"CKVY",12.76,50.05,50.43,51.16,49.92,76.32,76.36,73.51,0.938,42.78,43.07,42.59,2.439,2.532,207.7,15.14,4.384,0,15.14,-0.003432633,-0.004210373,2.5E-07
"2018-07-19 01:35:00",77324,"CKVY",12.75,49.92,49.91,50.17,49.61,75.36,76.53,73.79,0.922,42.44,42.92,41.97,2.228,2.409,305.2,67.47,2.85,0,15.14,-0.003432633,-0.004210373,2.5E-07
"2018-07-19 01:40:00",77325,"CKVY",12.75,51.34,50.88,51.47,49.98,70.39,75.33,70.26,0.908,42.2,42.58,41.94,1.875,2.08,272,7.657,3.288,0,15.14,-0.003432633,-0.004210373,2.5E-07
"2018-07-19 01:45:00",77326,"CKVY",12.75,49.24,50.12,51.47,49.18,78.07,78.07,70.39,0.931,42.29,42.72,41.93,1.915,1.789,293.1,32.03,4.603,0,15.14,-0.003621114,-0.00450952,2.5E-07
"2018-07-19 01:50:00",77327,"CKVY",12.75,50.73,49.98,50.85,49.12,73.82,78.38,73.82,0.931,42.87,43.05,42.6,2.862,2.352,324,14.29,5.261,0,15.14,-0.003621114,-0.00450952,2.5E-07
"2018-07-19 01:55:00",77328,"CKVY",12.74,51.84,51.46,51.9,50.73,70.63,73.86,70.63,0.928,42.74,43.05,42.45,3.692,3.268,309.2,11.35,6.138,0,15.14,-0.003621114,-0.00450952,2.5E-07
"2018-07-19 02:00:00",77329,"CKVY",12.74,50.35,51.4,51.96,50.35,71.18,71.18,68.61,0.885,41.74,42.66,41.32,4.182,4.058,254.6,11.9,5.918,0,15.14,-0.001749412,-0.001717579,2.5E-07
"2018-07-19 02:05:00",77330,"CKVY",12.74,49.92,49.7,50.42,49.31,74.16,74.23,71.18,0.907,41.44,42.11,41.15,3.687,3.922,235.2,14.71,3.726,0,15.14,-0.001749412,-0.001717579,2.5E-07
"2018-07-19 02:10:00",77331,"CKVY",12.74,47.15,48.95,50.11,47.15,85.9,85.9,74.06,0.947,42.53,43.16,41.98,3.052,3.349,162.9,20.97,3.507,0,15.14,-0.001749412,-0.001717579,2.5E-07
"2018-07-19 02:15:00",77332,"CKVY",12.73,46.84,46.96,47.15,46.71,87.8,87.8,85.9,0.957,43.39,43.53,43.11,2.15,2.547,166.7,12.4,2.63,0,15.14,-0.002447031,-0.002732909,2.5E-07
"2018-07-19 02:20:00",77333,"CKVY",12.72,47.27,47.31,47.58,46.78,86.1,87.9,85.7,0.954,43.51,43.72,43.24,1.647,1.95,155.2,43.33,2.192,0,15.14,-0.002447031,-0.002732909,2.5E-07
"2018-07-19 02:25:00",77334,"CKVY",12.73,47.34,47.3,47.46,47.03,86.4,87.3,85.9,0.959,43.51,43.76,43.17,1.03,1.431,30.2,59.7,2.411,0,15.14,-0.002447031,-0.002732909,2.5E-07
"2018-07-19 02:30:00",77335,"CKVY",12.72,48.57,47.93,48.64,47.34,83.9,86.4,83.9,0.976,43.78,44.06,43.48,1.011,0.907,57.25,14.79,2.63,0,15.14,-0.005293074,-0.007261369,2.5E-07
"2018-07-19 02:35:00",77336,"CKVY",12.72,49.44,48.67,49.44,48.27,79.11,84.2,79.11,0.951,43.57,44.08,43.18,0.972,1.011,47.2,25.49,2.411,0,15.14,-0.005293074,-0.007261369,2.5E-07
"2018-07-19 02:40:00",77337,"CKVY",12.72,48.58,49.03,49.57,48.46,81.1,81.2,78.43,0.944,43.08,43.44,42.81,0.944,0.851,317,51.53,1.973,0,15.14,-0.005293074,-0.007261369,2.5E-07
"2018-07-19 02:45:00",77338,"CKVY",12.71,50.25,49.51,50.49,48.58,74.79,81.1,74.49,0.926,42.84,43.2,42.36,1.292,1.151,243.8,26.05,4.165,0,15.14,-0.005854435,-0.008317819,2.5E-07
"2018-07-19 02:50:00",77339,"CKVY",12.71,49.07,49.9,50.49,49.07,77.23,77.23,72.02,0.915,42.13,42.59,41.66,1.91,1.485,241.2,9.49,4.384,0,15.14,-0.005854435,-0.008317819,2.5E-07
"2018-07-19 02:55:00",77340,"CKVY",12.71,45.56,47.09,49.07,45.43,84.3,84.3,77.3,0.876,41.62,42.32,40.85,2.753,2.352,247.7,13.18,4.822,0,15.14,-0.005854435,-0.008317819,2.5E-07
"2018-07-19 03:00:00",77341,"CKVY",12.7,45.43,45.25,45.62,44.94,87.2,87.2,84.4,0.901,41.34,41.88,40.81,2.81,2.834,251.3,7.264,3.946,0,15.14,-0.003798052,-0.004777046,2.5E-07
"2018-07-19 03:05:00",77342,"CKVY",12.7,44.88,45.26,45.56,44.82,87.9,88.2,86.6,0.89,41.77,42.21,41.37,2.282,2.683,184.2,55.72,2.63,0,15.14,-0.003798052,-0.004777046,2.5E-07
"2018-07-19 03:10:00",77343,"CKVY",12.7,45.87,45.24,45.94,44.7,87,90.3,87,0.915,42.21,43.08,41.45,1.515,1.87,155,20.36,1.754,0,15.14,-0.003798052,-0.004777046,2.5E-07
"2018-07-19 03:15:00",77344,"CKVY",12.69,46.25,46.31,46.49,45.87,81.8,87.1,81.7,0.872,41.53,42.29,40.93,1.269,1.371,165,14.15,2.63,0,15.14,-0.004497712,-0.005880032,2.5E-07
"2018-07-19 03:20:00",77345,"CKVY",12.69,46.56,46.37,46.68,46.06,80.3,81.9,80.3,0.866,40.91,41.29,40.61,0.97,1.044,191.5,19.74,1.315,0,15.14,-0.004497712,-0.005880032,2.5E-07
"2018-07-19 03:25:00",77346,"CKVY",12.69,45.01,45.94,46.68,44.95,86.8,86.8,80.1,0.883,41.02,41.37,40.74,1.274,1.102,232,8.69,3.069,0,15.14,-0.004497712,-0.005880032,2.5E-07
"2018-07-19 03:30:00",77347,"CKVY",12.69,44.46,44.74,45.08,44.46,90.3,90.3,86.8,0.899,41.77,42.03,41.3,1.268,1.355,229.1,7.342,3.069,0,15.14,-0.005490773,-0.007673151,2.5E-07
"2018-07-19 03:35:00",77348,"CKVY",12.68,44.4,44.67,45.01,44.4,87.9,91.3,87.9,0.874,41.95,42.51,41.06,1.64,1.376,185.3,52.77,3.288,0,15.14,-0.005490773,-0.007673151,2.5E-07
"2018-07-19 03:40:00",77349,"CKVY",12.68,45.14,44.79,45.2,44.34,88.2,89.4,88,0.902,41.69,41.98,41.01,1.49,1.698,95.3,20.65,3.288,0,15.14,-0.005490773,-0.007673151,2.5E-07
"2018-07-19 03:45:00",77350,"CKVY",12.67,46.06,45.77,46.25,45.08,84.1,88.2,84.1,0.891,41.96,42.31,41.56,1.301,1.289,110.6,39.31,2.192,0,15.14,-0.005213751,-0.007131826,2.5E-07
"2018-07-19 03:50:00",77351,"CKVY",12.67,46.43,46.17,46.5,45.88,84.3,84.9,83.9,0.905,41.77,42.06,41.44,2.101,1.681,186.4,11.51,6.138,0,15.14,-0.005213751,-0.007131826,2.5E-07
"2018-07-19 03:55:00",77352,"CKVY",12.66,46.74,46.62,46.87,46.31,82.9,84.4,82.9,0.9,41.94,42.1,41.74,2.839,2.425,176.5,11.46,5.918,0,15.14,-0.005213751,-0.007131826,2.5E-07
"2018-07-19 04:00:00",77353,"CKVY",12.66,46.31,46.56,46.74,46.19,82.6,83.3,82.2,0.882,41.57,41.83,41.31,3.746,3.33,167.5,7.997,5.042,0,15.14,-0.003726934,-0.004643051,2.5E-07
"2018-07-19 04:05:00",77354,"CKVY",12.66,46.13,46.13,46.43,45.69,86.3,86.3,81.6,0.915,41.3,42.32,40.85,3.312,3.663,142.1,18.69,3.946,0,15.14,-0.003726934,-0.004643051,2.5E-07
"2018-07-19 04:10:00",77355,"CKVY",12.65,45.69,46.18,46.5,45.63,86.1,86.3,85.6,0.898,42.23,42.6,41.74,2.67,2.918,106.2,10.69,3.288,0,15.14,-0.003726934,-0.004643051,2.5E-07
"2018-07-19 04:15:00",77356,"CKVY",12.65,45.2,45.42,45.82,45.2,87.2,87.5,86,0.893,41.72,41.99,41.33,2.16,2.483,105.9,16.57,4.384,0,15.14,-0.003285899,-0.003950716,2.5E-07
"2018-07-19 04:20:00",77357,"CKVY",12.64,45.94,45.83,46.13,45.2,86.1,87.2,85.4,0.907,41.91,42.28,41.4,1.697,1.963,54.19,47.8,2.85,0,15.14,-0.003285899,-0.003950716,2.5E-07
"2018-07-19 04:25:00",77358,"CKVY",12.64,48.47,46.72,48.6,45.88,74.57,86.1,74.53,0.864,41.38,42.1,40.76,1.428,1.543,221.9,71.76,2.411,0,15.14,-0.003285899,-0.003950716,2.5E-07
"2018-07-19 04:30:00",77359,"CKVY",12.64,49.77,49.49,50.26,48.53,70.69,74.43,68.6,0.86,40.67,40.93,40.22,1.406,1.307,274.2,21.86,4.384,0,15.14,-0.004663399,-0.006210112,2.5E-07
"2018-07-19 04:35:00",77360,"CKVY",12.63,47.18,48.55,49.77,47.18,77.86,77.86,70.73,0.859,40.61,40.82,40.22,2.068,1.685,295.4,10.05,3.946,0,15.14,-0.004663399,-0.006210112,2.5E-07
"2018-07-19 04:40:00",77361,"CKVY",12.63,47.05,46.99,47.3,46.68,77.96,79.23,77.59,0.857,40.64,40.88,40.36,2.916,2.55,302,8.32,4.822,0,15.14,-0.004663399,-0.006210112,2.5E-07
"2018-07-19 04:45:00",77362,"CKVY",12.63,46.81,46.79,46.99,46.62,78.51,78.82,78,0.855,40.47,40.59,40.27,3.069,3.09,306.5,7.852,4.384,0,15.14,-0.003227162,-0.00390143,2.5E-07
"2018-07-19 04:50:00",77363,"CKVY",12.62,46.87,46.96,47.12,46.81,78.21,78.55,77.76,0.854,40.48,40.65,40.31,2.277,2.72,5.132,21.4,1.973,0,15.14,-0.003227162,-0.00390143,2.5E-07
"2018-07-19 04:55:00",77364,"CKVY",12.62,46.69,46.82,46.94,46.57,79.82,79.86,78.14,0.865,40.54,40.81,40.33,1.109,1.693,301.5,12.85,0.877,0,15.14,-0.003227162,-0.00390143,2.5E-07
"2018-07-19 05:00:00",77365,"CKVY",12.62,44.47,45.58,46.69,44.41,83.5,83.5,79.86,0.832,40.15,40.84,39.43,0.534,0.742,216.6,47.85,1.973,0,15.14,-0.004427047,-0.005817592,0.00162445
"2018-07-19 05:05:00",77366,"CKVY",12.61,44.16,44.1,44.53,43.73,85.7,85.8,83.5,0.844,39.84,40.24,39.32,1.174,0.747,197.6,10.6,3.726,0,15.14,-0.004427047,-0.005817592,0.00162445
"2018-07-19 05:10:00",77367,"CKVY",12.61,44.9,44.54,44.97,44.16,85.1,85.8,84.6,0.862,40.38,40.79,40.09,1.688,1.471,218.7,34.13,2.85,0,15.14,-0.004427047,-0.005817592,0.00162445
"2018-07-19 05:15:00",77368,"CKVY",12.61,44.72,44.94,45.21,44.6,88.3,88.3,84.3,0.888,41.07,41.56,40.49,1.656,1.701,248,29.96,1.973,0,15.14,-0.005246421,-0.007233079,0.00773045
"2018-07-19 05:20:00",77369,"CKVY",12.61,44.1,44.29,44.84,43.67,88.1,88.9,86.7,0.865,40.98,41.74,40.01,0.95,1.35,327.5,65.32,1.315,0,15.14,-0.005246421,-0.007233079,0.00773045
"2018-07-19 05:25:00",77370,"CKVY",12.61,44.17,44.05,44.23,43.86,86.5,88.1,85.9,0.851,40.34,40.94,39.98,0.754,0.795,354.1,4.508,1.534,0,15.14,-0.005246421,-0.007233079,0.00773045
"2018-07-19 05:30:00",77371,"CKVY",12.61,44.6,44.24,44.67,43.98,86.4,87.1,85.7,0.865,40.43,40.95,40,0.746,0.771,23.01,15.3,1.754,0,15.14,0.0008812834,0.001441498,0.01906888
"2018-07-19 05:35:00",77372,"CKVY",12.61,44.61,44.58,44.73,44.42,88,88,86,0.881,40.83,41.4,40.58,0.6,0.67,35.21,2.652,0,0,15.14,0.0008812834,0.001441498,0.01906888
"2018-07-19 05:40:00",77373,"CKVY",12.6,43.99,44.17,44.73,43.68,90.7,90.7,85.4,0.887,40.81,41.57,39.75,0.548,0.558,131,17.2,1.973,0.0006464295,15.14,0.0008812834,0.001441498,0.01906888
"2018-07-19 05:45:00",77374,"CKVY",12.61,43.99,44.13,44.36,43.93,92.7,92.7,90.7,0.907,41.95,42.24,41.47,0.457,0.508,118.1,15.74,1.754,0.04530118,15.14,0.0005543217,0.000854551,0.04186538
"2018-07-19 05:50:00",77375,"CKVY",12.6,44.49,44.34,44.61,43.93,84.4,92.9,84.4,0.841,40.86,42.2,40.09,1.105,0.838,209.8,18.84,5.042,0.1746821,15.14,0.0005543217,0.000854551,0.04186538
"2018-07-19 05:55:00",77376,"CKVY",12.6,44.12,44.46,44.73,44.06,87.1,87.1,84.3,0.856,40.41,40.71,40.03,1.36,1.243,281.3,15.03,3.069,0.4568442,15.14,0.0005543217,0.000854551,0.04186538
"2018-07-19 06:00:00",77377,"CKVY",12.6,42.2,42.95,44.24,42.14,89.9,89.9,86.7,0.821,39.7,40.65,39.29,1.695,1.485,211.3,36.74,2.192,0.9679813,15.14,0.001197675,0.001879166,0.07531073
"2018-07-19 06:05:00",77378,"CKVY",12.59,42.64,42.3,42.64,42.08,89.4,90.7,89.2,0.83,39.57,39.75,39.33,2.005,1.737,184,13.28,5.699,1.732992,15.14,0.001197675,0.001879166,0.07531073
"2018-07-19 06:10:00",77379,"CKVY",12.59,42.26,42.68,42.88,42.2,89.4,89.7,89.2,0.819,39.79,40.05,39.32,2.744,2.406,183.5,14.63,6.138,2.87923,15.14,0.001197675,0.001879166,0.07531073
"2018-07-19 06:15:00",77380,"CKVY",12.59,41.59,41.72,42.33,41.4,91.4,91.5,89.4,0.815,39.17,39.44,38.93,3.185,2.998,155.4,7.033,3.946,4.606825,15.14,0.002090855,0.00308543,0.1135064
"2018-07-19 06:20:00",77381,"CKVY",12.59,41.89,41.56,41.96,41.28,91.2,91.4,91.1,0.823,39.22,39.62,38.87,3.135,3.205,150,10.6,3.507,7.005053,15.14,0.002090855,0.00308543,0.1135064
"2018-07-19 06:25:00",77382,"CKVY",12.59,41.89,41.89,42.02,41.71,91.1,91.4,91,0.822,39.51,39.67,39.32,2.613,2.931,157.2,6.388,3.507,9.89879,15.14,0.002090855,0.00308543,0.1135064
"2018-07-19 06:30:00",77383,"CKVY",12.61,42.45,41.99,42.45,41.71,89.9,91.2,89.9,0.829,39.55,39.78,39.32,2.013,2.268,195.7,18.62,1.973,12.97128,15.14,0.003155519,0.004228493,0.1543919
"2018-07-19 06:35:00",77384,"CKVY",12.61,43.75,43.58,44.18,42.39,85.7,89.9,84.4,0.83,39.73,40.06,39.49,2.083,2.093,257.6,42.9,5.042,16.65488,15.14,0.003155519,0.004228493,0.1543919
"2018-07-19 06:40:00",77385,"CKVY",12.61,43.87,43.59,43.94,43.38,85.7,86.4,85.6,0.834,39.7,39.96,39.5,1.827,1.914,301.2,16.35,2.411,27.79765,15.14,0.003155519,0.004228493,0.1543919
"2018-07-19 06:45:00",77386,"CKVY",12.62,44.8,44.42,44.86,43.75,84.3,85.7,84.3,0.85,40.29,40.69,39.74,1.585,1.711,330.7,15.95,1.096,43.47234,15.14,0.008402481,0.009968462,0.1968101
"2018-07-19 06:50:00",77387,"CKVY",12.63,45.91,45.58,46.22,44.74,82.5,84.3,81.3,0.868,40.65,41.14,40.24,0.633,1.062,294.6,48.92,0.877,60.86992,15.14,0.008402481,0.009968462,0.1968101
"2018-07-19 06:55:00",77388,"CKVY",12.63,46.28,46.17,46.41,45.85,86,86,82.5,0.917,41.67,42.37,40.84,0.417,0.491,139.9,31.63,1.534,73.30688,15.14,0.008402481,0.009968462,0.1968101
"2018-07-19 07:00:00",77389,"CKVY",12.63,46.53,46.13,46.59,45.79,87,87.7,86,0.937,42.49,42.97,42.04,0.549,0.547,143.2,3.794,1.973,84.00406,15.14,0.0119066,0.01313586,0.239636
"2018-07-19 07:05:00",77390,"CKVY",12.64,47.45,46.92,47.45,46.47,83.6,87,83.6,0.933,42.78,42.95,42.54,0.522,0.548,158.1,15.01,0,95.33013,15.14,0.0119066,0.01313586,0.239636
"2018-07-19 07:10:00",77391,"CKVY",12.65,48.82,48.08,48.94,47.39,76.14,83.6,76.14,0.894,42.13,42.92,41.44,0.234,0.386,171.5,0.031,0,107.2283,15.14,0.0119066,0.01313586,0.239636
"2018-07-19 07:15:00",77392,"CKVY",12.65,50.73,49.83,50.8,48.75,72.06,76.18,71.72,0.909,42,42.52,41.4,0,0.051,171.4,0.066,0,119.507,15.14,0.01637717,0.01775604,0.2833008
"2018-07-19 07:20:00",77393,"CKVY",12.66,50.3,50.64,50.85,50.23,77.17,77.17,71.89,0.957,42.75,43.49,41.97,0.745,0.215,168.2,24.96,5.48,132.1787,15.14,0.01637717,0.01775604,0.2833008
"2018-07-19 07:25:00",77394,"CKVY",12.66,49.37,49.8,50.36,49.31,79.23,79.26,75.8,0.95,43.14,43.86,42.09,1.891,1.356,134.3,11.4,5.261,145.1249,15.14,0.01637717,0.01775604,0.2833008
"2018-07-19 07:30:00",77395,"CKVY",12.68,49.31,49.44,49.62,49.31,77.65,79.26,76.17,0.929,42.75,43.35,42.17,3.135,2.492,157.4,11.68,5.699,158.2998,15.14,0.0223446,0.02517269,0.327103
"2018-07-19 07:35:00",77396,"CKVY",12.7,50.42,49.9,50.54,49.19,77.13,79.4,76.55,0.961,43.38,43.9,42.59,3.415,3.408,165.6,10.93,4.384,171.6022,15.14,0.0223446,0.02517269,0.327103
"2018-07-19 07:40:00",77397,"CKVY",12.72,51.16,50.76,51.22,50.36,72.36,77.17,72.33,0.927,43.09,43.79,42.53,3.686,3.521,168.5,10.09,7.014,185.0751,15.14,0.0223446,0.02517269,0.327103
"2018-07-19 07:45:00",77398,"CKVY",12.76,52.39,51.92,52.52,51.1,71.16,73.5,70.54,0.954,43.17,43.98,42.43,3.501,3.643,177.9,15.12,4.822,198.8378,15.14,0.02904092,0.03445511,0.3708133
"2018-07-19 07:50:00",77399,"CKVY",12.81,53.07,52.57,53.2,52.21,70.78,71.33,68.49,0.973,43.22,43.99,42.49,3.554,3.587,186.5,13.44,4.822,212.7823,15.14,0.02904092,0.03445511,0.3708133
"2018-07-19 07:55:00",77400,"CKVY",12.86,54,53.7,54.18,53.13,66.98,70.68,64.92,0.953,43.01,43.94,42.26,3.067,3.302,183.3,16.47,4.384,226.9507,15.14,0.02904092,0.03445511,0.3708133
"2018-07-19 08:00:00",77401,"CKVY",12.92,54.74,54.38,54.8,53.94,65.77,69.03,64.71,0.961,43.51,44.31,42.91,2.891,2.958,161.5,18.32,4.165,241.4602,15.14,0.03680847,0.04364644,0.4142306
"2018-07-19 08:05:00",77402,"CKVY",12.99,54.3,54.56,54.99,54.12,67.11,67.25,63.1,0.965,43.22,43.71,42.53,2.872,2.841,138.5,11.52,4.603,256.5327,15.14,0.03680847,0.04364644,0.4142306
"2018-07-19 08:10:00",77403,"CKVY",13.07,56.09,55.25,56.09,54.18,67.24,68.69,64.57,1.032,44.63,45.59,43.52,3.077,2.949,152.7,16.89,4.822,271.7851,15.14,0.03680847,0.04364644,0.4142306
"2018-07-19 08:15:00",77404,"CKVY",13.16,56.33,56.4,56.77,56.09,64.9,67.89,62.58,1.005,44.62,46.06,43.69,3.581,3.285,172.7,13.5,6.357,287.2793,15.14,0.04401337,0.05142378,0.4561701
"2018-07-19 08:20:00",77405,"CKVY",13.24,57.55,56.79,57.62,56.2,64.76,66.35,62.36,1.048,44.92,45.92,44,3.755,3.695,173.2,11.55,5.261,302.9232,15.14,0.04401337,0.05142378,0.4561701
"2018-07-19 08:25:00",77406,"CKVY",13.31,57.92,57.99,58.17,57.55,61.26,64.76,60.09,1.004,45.21,45.91,44.19,3.912,3.841,163,12,5.48,318.5958,15.14,0.04401337,0.05142378,0.4561701
"2018-07-19 08:30:00",77407,"CKVY",13.37,58.72,58.31,58.85,57.92,60.44,61.84,56.12,1.02,44.05,45.09,42.63,3.651,3.864,156.4,14.44,4.822,334.0229,15.14,0.05316218,0.06304241,0.4973099
"2018-07-19 08:35:00",77408,"CKVY",13.42,59.77,59.38,59.89,58.72,54.95,61.05,53.68,0.963,44.28,45.65,42.89,3.159,3.407,148.4,14.14,4.384,349.1083,15.14,0.05316218,0.06304241,0.4973099
"2018-07-19 08:40:00",77409,"CKVY",13.46,59.46,59.83,60.08,59.46,58.69,58.69,52.14,1.017,43.61,45.07,42.23,2.594,2.868,131.4,22.12,3.726,364.447,15.14,0.05316218,0.06304241,0.4973099
"2018-07-19 08:45:00",77410,"CKVY",13.48,59.89,60.1,60.76,59.46,53.61,59.82,50.28,0.943,43.92,45.74,41.61,2.354,2.428,134.7,22.23,4.165,380.0365,15.14,0.06136636,0.07142373,0.5384523
"2018-07-19 08:50:00",77411,"CKVY",13.51,60.51,60.34,60.82,59.77,55.87,58.62,53.44,1.005,44.42,45.92,42.94,2.451,2.38,131.3,20.39,4.384,395.8056,15.14,0.06136636,0.07142373,0.5384523
"2018-07-19 08:55:00",77412,"CKVY",13.54,61.37,60.96,61.38,60.39,55.49,56.97,51.52,1.029,44.58,45.8,42.54,2.533,2.502,143,19.38,3.726,411.5881,15.14,0.06136636,0.07142373,0.5384523
"2018-07-19 09:00:00",77413,"CKVY",13.57,62.23,62.02,62.6,61.25,54.73,55.63,51.1,1.046,44.78,45.77,43.6,2.371,2.447,137.2,23.81,3.726,426.9408,15.14,0.06885473,0.07877609,0.5767971
"2018-07-19 09:05:00",77414,"CKVY",13.61,62.59,62.03,62.59,61.61,50.21,54.77,49.49,0.972,44.28,45.82,42.83,2.375,2.394,123.8,15.41,3.946,442.1545,15.14,0.06885473,0.07877609,0.5767971
"2018-07-19 09:10:00",77415,"CKVY",13.65,63.51,63.03,63.57,62.53,47.6,50.03,42.73,0.952,42.22,43.97,39.82,2.163,2.239,92.8,34.05,3.726,457.4386,15.14,0.06885473,0.07877609,0.5767971
"2018-07-19 09:15:00",77416,"CKVY",13.57,64.12,63.67,64.31,63.32,45.98,48.01,42.83,0.939,42.2,43.59,40.39,2.065,2.119,141,31.37,3.726,472.7333,15.14,0.07775975,0.08874029,0.6158496
"2018-07-19 09:20:00",77417,"CKVY",13.49,64.8,64.23,64.8,63.69,46.91,48.96,44.78,0.981,43.57,44.93,42.16,1.997,2.028,133.7,27.6,4.603,487.8202,15.14,0.07775975,0.08874029,0.6158496
"2018-07-19 09:25:00",77418,"CKVY",13.44,64.67,64.79,65.17,64.37,44.33,49.75,42.55,0.923,43.14,45.51,41.45,2.304,2.18,132.4,17.39,4.603,502.58,15.14,0.07775975,0.08874029,0.6158496
"2018-07-19 09:30:00",77419,"CKVY",13.4,65.29,64.86,65.29,64.43,47.25,51.5,44.27,1.005,44.66,46.72,42.36,2.619,2.471,131.6,18.28,4.822,517.5749,15.14,0.08633658,0.09809315,0.650443
"2018-07-19 09:35:00",77420,"CKVY",13.38,65.96,65.54,66.02,65.16,44.53,50.13,40.94,0.97,44.65,46.3,41.42,2.774,2.672,132.2,22.79,4.384,532.4299,15.14,0.08633658,0.09809315,0.650443
"2018-07-19 09:40:00",77421,"CKVY",13.37,66.19,66.41,67.07,65.82,45.39,47.04,41.14,0.997,44.01,45.6,42.49,2.842,2.828,119,23.06,5.48,547.2169,15.14,0.08633658,0.09809315,0.650443
"2018-07-19 09:45:00",77422,"CKVY",13.35,68.1,67.18,68.1,66.19,41.03,45.63,39.66,0.962,43.13,44.93,41.47,2.896,2.805,148.4,19.93,6.357,561.4984,15.14,0.09609503,0.1103746,0.6837626
"2018-07-19 09:50:00",77423,"CKVY",13.35,68.16,68.24,68.46,67.97,38.22,41.34,37.43,0.898,42.52,43.82,41.23,3.549,3.188,165.8,14.34,6.795,575.7689,15.14,0.09609503,0.1103746,0.6837626
"2018-07-19 09:55:00",77424,"CKVY",13.34,68.77,68.14,68.83,67.72,40.38,41.06,37.43,0.969,42.6,44.1,40.85,4.017,3.865,176.5,17.16,7.014,589.7815,15.14,0.09609503,0.1103746,0.6837626
"2018-07-19 10:00:00",77425,"CKVY",13.32,69.51,69.26,69.94,68.71,38.32,40.48,36.81,0.943,43.07,44.07,42.24,4.196,4.207,169.3,13.72,6.138,603.6061,15.14,0.107672,0.1265242,0.7164727
"2018-07-19 10:05:00",77426,"CKVY",13.33,69.82,69.68,69.94,69.45,32.39,38.11,30.57,0.806,40.18,42.91,37.35,3.928,4.08,171.6,17.85,5.699,617.3746,15.14,0.107672,0.1265242,0.7164727
"2018-07-19 10:10:00",77427,"CKVY",13.32,70.73,70.54,71.18,69.76,38.76,39.97,31.6,0.995,42.18,45.09,38.38,3.46,3.627,156.3,26.09,5.699,630.7957,15.14,0.107672,0.1265242,0.7164727
"2018-07-19 10:15:00",77428,"CKVY",13.32,72.26,71.47,72.39,70.67,35.09,40.03,34.41,0.948,43.65,45.62,41.71,3.185,3.312,165.6,22.69,6.138,643.9999,15.14,0.1168978,0.1371273,0.7462533
"2018-07-19 10:20:00",77429,"CKVY",13.32,71.27,71.89,72.57,71.27,40.98,41.32,35.09,1.071,44.93,46.89,43.05,2.821,3.022,157,27.91,5.042,657.0694,15.14,0.1168978,0.1371273,0.7462533
"2018-07-19 10:25:00",77430,"CKVY",13.31,71.51,71.4,71.76,70.89,37.42,44.82,37.28,0.986,46.26,48.61,44.1,2.967,2.884,139.1,24.76,5.48,670.2105,15.14,0.1168978,0.1371273,0.7462533
"2018-07-19 10:30:00",77431,"CKVY",13.31,72.74,72.13,73.18,71.02,39.47,40.57,37.31,1.084,45.74,46.95,44.03,3.036,2.956,151.1,27.51,4.384,683.3469,15.14,0.1226375,0.140545,0.7683188
"2018-07-19 10:35:00",77432,"CKVY",13.31,74.96,73.83,75.03,72.62,36.73,40.57,36.73,1.087,47.4,49.12,46.41,3.071,3.016,161.2,22.99,5.042,696.1951,15.14,0.1226375,0.140545,0.7683188
"2018-07-19 10:40:00",77433,"CKVY",13.31,74.72,74.33,75.09,73.17,36.94,39.34,34.95,1.084,46.3,47.62,45.33,3.027,3.085,162.8,22.84,5.918,708.7144,15.14,0.1226375,0.140545,0.7683188
"2018-07-19 10:45:00",77434,"CKVY",13.31,75.21,74.63,75.21,74.16,39.2,40.09,35.53,1.17,46.83,49,45.48,3.215,3.127,149,17.72,6.138,721.0578,15.14,0.1322001,0.1516506,0.7905616
"2018-07-19 10:50:00",77435,"CKVY",13.3,75.64,75.34,75.95,74.84,33.65,38.89,33.54,1.018,46.25,48.8,44.47,3.354,3.296,154.5,17.97,5.261,732.9231,15.14,0.1322001,0.1516506,0.7905616
"2018-07-19 10:55:00",77436,"CKVY",13.29,76.79,76.03,76.85,75.39,33.37,36.14,30.9,1.049,45.63,47.59,42.94,3.446,3.388,165.4,20.19,5.261,744.2553,15.14,0.1322001,0.1516506,0.7905616
"2018-07-19 11:00:00",77437,"CKVY",13.29,77.76,76.79,77.89,75.92,26.92,34.87,26.92,0.874,43.65,46.48,41.09,3.188,3.33,140.8,24.51,4.603,755.1355,15.14,0.1411719,0.1631101,0.813746
"2018-07-19 11:05:00",77438,"CKVY",13.28,78.38,78.06,78.56,77.58,31.65,33.16,26.17,1.049,42.94,46.74,40.51,3.162,3.171,180.5,25.49,5.699,765.8736,15.14,0.1411719,0.1631101,0.813746
"2018-07-19 11:10:00",77439,"CKVY",13.28,78.93,78.16,79.12,77.58,30.66,33.29,27.13,1.035,44.42,46.75,42.01,3.508,3.36,152.7,14.49,7.234,776.2753,15.14,0.1411719,0.1631101,0.813746
"2018-07-19 11:15:00",77440,"CKVY",13.28,78.25,78.39,79.05,77.88,31.68,34.32,30.31,1.046,46.41,47.88,44.7,3.775,3.614,151.6,18.15,6.138,786.7506,15.14,0.1496553,0.1731903,0.8327834
"2018-07-19 11:20:00",77441,"CKVY",13.27,78.13,78.1,78.99,77.64,32.09,33.29,27.74,1.055,44.81,47.5,42.07,3.823,3.859,129.5,18.25,6.138,796.9285,15.14,0.1496553,0.1731903,0.8327834
"2018-07-19 11:25:00",77442,"CKVY",13.28,79.67,78.9,79.79,78.01,23.22,32.68,23.22,0.803,44.49,47.1,38.9,3.685,3.691,132.6,29.68,7.014,807.75,15.14,0.1496553,0.1731903,0.8327834
"2018-07-19 11:30:00",77443,"CKVY",13.27,81,80.3,81,79.61,22.06,26.99,21.1,0.796,39.28,43.2,36.86,3.37,3.55,50.49,31.26,5.261,816.8904,15.14,0.1572209,0.183167,0.850304
"2018-07-19 11:35:00",77444,"CKVY",13.27,81.9,80.9,82,80.1,17.64,24.39,17.47,0.656,36.43,41.29,33.18,3.095,3.308,55.51,49.19,6.138,827.0246,15.14,0.1572209,0.183167,0.850304
"2018-07-19 11:40:00",77445,"CKVY",13.26,80.5,82.4,83.3,80.5,19.66,21.99,17.13,0.698,35.96,39.86,33.53,2.611,2.664,56.33,52.98,7.891,834.8624,15.14,0.1572209,0.183167,0.850304
"2018-07-19 11:45:00",77446,"CKVY",13.26,81.1,80.6,81.2,80.2,20.86,22.74,18.73,0.756,35.89,39.28,34.01,2.732,2.759,336.9,49.14,5.699,844.1445,15.14,0.1622854,0.1871626,0.8714595
"2018-07-19 11:50:00",77447,"CKVY",13.26,81.7,81.7,82.5,80.9,22.53,22.53,17.12,0.833,35.72,39.84,32.31,2.921,2.655,71.28,70.36,7.891,852.5779,15.14,0.1622854,0.1871626,0.8714595
"2018-07-19 11:55:00",77448,"CKVY",13.26,81.5,81.6,81.9,81.2,18.25,22.5,17.12,0.671,35.17,39.75,32.79,3.1,3.21,10.41,39.9,6.795,862.2207,15.14,0.1622854,0.1871626,0.8714595
"2018-07-19 12:00:00",77449,"CKVY",13.26,81.7,82,82.6,81.5,13.63,19.24,13.08,0.504,30.2,35.77,26.53,4.384,3.647,341.1,22.06,12.06,870.9491,15.14,0.1683401,0.1952286,0.8836261
"2018-07-19 12:05:00",77450,"CKVY",13.25,83,82.4,83.1,81.7,14.86,18.01,12.53,0.573,29.49,34.51,25.79,4.826,4.58,2.854,62.95,10.74,877.4963,15.14,0.1683401,0.1952286,0.8836261
"2018-07-19 12:10:00",77451,"CKVY",13.25,83,83.1,83.9,82.7,15.68,17.67,13.7,0.605,31.8,34.53,28.57,5.848,5.335,335.7,19.54,12.49,881.8959,15.14,0.1683401,0.1952286,0.8836261
"2018-07-19 12:15:00",77452,"CKVY",13.24,83.5,83.6,84.4,83,16.23,17.33,13.73,0.636,31.45,34.93,28.49,6.429,6.043,336.5,20.77,14.03,888.3066,15.14,0.1818866,0.2203942,0.893311
"2018-07-19 12:20:00",77453,"CKVY",13.24,83.8,83.4,83.9,82.8,16.13,17.81,14.59,0.637,32.44,35.37,30.45,7.651,7.118,3.777,12.61,14.03,895.6198,15.14,0.1818866,0.2203942,0.893311
"2018-07-19 12:25:00",77454,"CKVY",13.24,84.6,84.5,85.2,83.6,15.89,18.42,14.38,0.644,33.93,37.18,30.89,7.669,7.664,340.5,26.72,15.34,903.9272,15.14,0.1818866,0.2203942,0.893311
"2018-07-19 12:30:00",77455,"CKVY",13.24,84.5,84.5,84.7,84.1,15.1,16.13,13.15,0.611,31.65,33.68,28.59,7.713,7.912,329.5,18.31,15.34,909.0392,15.14,0.19544,0.2447006,0.8944064
"2018-07-19 12:35:00",77456,"CKVY",13.24,84.7,84.8,85.4,84.5,14.89,16.61,14.04,0.607,32.18,34.91,30.39,7.593,7.585,340,27.42,13.37,913.7711,15.14,0.19544,0.2447006,0.8944064
"2018-07-19 12:40:00",77457,"CKVY",13.23,86.2,85,86.2,84.5,16.37,17.39,12.98,0.699,32.39,35.77,28.42,7.6,7.564,7.748,27.61,12.28,918.7537,15.14,0.19544,0.2447006,0.8944064
"2018-07-19 12:45:00",77458,"CKVY",13.23,86,86,86.6,85,16.02,16.84,12.7,0.679,32.46,36.2,29.32,7.265,7.197,339.9,20.67,13.59,923.0048,15.14,0.1991045,0.2489087,0.8947706
"2018-07-19 12:50:00",77459,"CKVY",13.23,86.2,86,86.5,85.6,13.01,18.01,12.63,0.555,33.39,37.78,29.03,7.036,7.227,319.1,20.95,13.37,926.6505,15.14,0.1991045,0.2489087,0.8947706
"2018-07-19 12:55:00",77460,"CKVY",13.22,86.4,86.3,86.9,85.9,18.89,18.96,12.39,0.813,32.4,39.29,28.55,7.92,7.53,326.5,14.85,15.56,929.2949,15.14,0.1991045,0.2489087,0.8947706
"2018-07-19 13:00:00",77461,"CKVY",13.22,85.4,85.6,86.4,84.6,18.52,19.41,14.41,0.772,35.69,39.48,31.05,7.982,8.2,307,18.95,14.69,932.4758,15.14,0.2019923,0.2528282,0.8896899
"2018-07-19 13:05:00",77462,"CKVY",13.22,86.1,86.3,86.7,85.4,13.42,19.03,12.73,0.571,32.12,38.68,29.22,8.85,8.44,340.7,18.56,14.03,934.9214,15.14,0.2019923,0.2528282,0.8896899
"2018-07-19 13:10:00",77463,"CKVY",13.21,86,86,86.4,85.7,14.21,20.54,13.28,0.603,34.43,41.14,29.96,8.72,8.9,313.4,19.3,13.81,937.3446,15.14,0.2019923,0.2528282,0.8896899
"2018-07-19 13:15:00",77464,"CKVY",13.22,86.6,86.6,87.2,85.9,18.21,19.72,13.76,0.786,35.33,40.44,31.61,8.82,8.5,314.5,23.23,15.12,938.7726,15.14,0.2071061,0.2625152,0.8831056
"2018-07-19 13:20:00",77465,"CKVY",13.22,86.6,86.6,87.2,86.2,15.92,20.33,13.97,0.687,35.83,40.93,31.59,8.74,8.87,318.6,16.34,17.32,940.0059,15.14,0.2071061,0.2625152,0.8831056
"2018-07-19 13:25:00",77466,"CKVY",13.22,86.3,86.3,87,85.8,16.09,18.72,13.73,0.689,34.86,38.97,30.72,9.59,9.13,317.7,15.17,18.63,940.3546,15.14,0.2071061,0.2625152,0.8831056
"2018-07-19 13:30:00",77467,"CKVY",13.22,85.9,86,86.6,85.6,15.2,18.28,13.38,0.643,34.36,38.05,30.05,10.53,10.15,317,19.21,16.88,940.4243,15.14,0.2096556,0.2680717,0.8724114
"2018-07-19 13:35:00",77468,"CKVY",13.22,86,86.2,86.9,85.7,15.81,20.26,14.31,0.671,35.82,40.39,32.38,11.39,10.86,316.1,17.62,19.95,940.8889,15.14,0.2096556,0.2680717,0.8724114
"2018-07-19 13:40:00",77469,"CKVY",13.22,86,86.2,86.9,85.6,17.56,17.7,14,0.745,33.92,37.93,31.31,11.67,11.44,319.4,14.62,18.85,941.1004,15.14,0.2096556,0.2680717,0.8724114
"2018-07-19 13:45:00",77470,"CKVY",13.22,87.2,86.6,87.4,85.9,13.86,20.88,13.25,0.612,33.61,41.77,30.64,10.9,11.37,333.4,19.51,13.81,940.4877,15.14,0.215947,0.2822019,0.8605166
"2018-07-19 13:50:00",77471,"CKVY",13.22,86.7,86.8,87.4,86.6,13.97,20.13,13.73,0.605,36.45,41.38,31.3,10.1,10.36,310.6,19.55,17.76,938.2975,15.14,0.215947,0.2822019,0.8605166
"2018-07-19 13:55:00",77472,"CKVY",13.22,86.2,86.6,87.3,85.9,16.09,20.5,13.35,0.687,35.19,41.1,30.76,9.53,9.92,312.9,19.61,18.41,935.8324,15.14,0.215947,0.2822019,0.8605166
"2018-07-19 14:00:00",77473,"CKVY",13.22,86.6,86.4,87.1,86,14.79,20.2,14.75,0.639,37.27,41.11,33.09,9.84,9.55,309.8,16.91,17.1,933.3917,15.14,0.2097615,0.2702014,0.8427023
"2018-07-19 14:05:00",77474,"CKVY",13.21,85,86,87,84.8,13.76,18.07,13.66,0.566,34.44,37.72,30.02,10.31,10.24,306.7,15.49,17.76,932.7689,15.14,0.2097615,0.2702014,0.8427023
"2018-07-19 14:10:00",77475,"CKVY",13.22,87,86.2,87,85,18.89,18.93,13.42,0.827,34.51,39.65,30.15,9.17,9.68,289.6,19.87,10.74,930.4664,15.14,0.2097615,0.2702014,0.8427023
"2018-07-19 14:15:00",77476,"CKVY",13.22,86.4,87.1,87.8,86.4,17.01,19.24,14.17,0.732,37.19,40.36,32.82,8.8,8.97,286.8,20.26,16,926.7532,15.14,0.2069703,0.2662024,0.8253179
"2018-07-19 14:20:00",77477,"CKVY",13.22,86.4,87.4,88.2,86.4,19.72,19.92,14.1,0.848,37.83,41.57,32.99,8.17,8.5,283.7,17.07,20.17,924.3063,15.14,0.2069703,0.2662024,0.8253179
"2018-07-19 14:25:00",77478,"CKVY",13.22,86.7,87.1,87.8,86.3,13.25,21.84,11.5,0.575,34.18,42.9,27.21,8.34,8.23,268.5,23.52,13.15,922.6295,15.14,0.2069703,0.2662024,0.8253179
"2018-07-19 14:30:00",77479,"CKVY",13.21,85.4,86.8,87.7,85.4,16.36,22.59,13.08,0.682,37.37,43.26,30.35,8.75,8.68,294.4,15.46,22.14,921.0277,15.14,0.2023929,0.256627,0.8024452
"2018-07-19 14:35:00",77480,"CKVY",13.22,86.8,86.4,87.2,85.3,18.35,18.38,15.03,0.798,35.58,38.8,33.34,7.458,8.1,291.8,17.64,8.77,916.3033,15.14,0.2023929,0.256627,0.8024452
"2018-07-19 14:40:00",77481,"CKVY",13.21,88,87.8,88.6,86.7,16.91,19.27,14.27,0.764,37.08,40.21,33.49,7.573,7.286,272.7,37.23,18.41,909.1379,15.14,0.2023929,0.256627,0.8024452
"2018-07-19 14:45:00",77482,"CKVY",13.21,85.9,86.8,88,85.8,19.78,20.74,15.37,0.836,39.15,42.19,34.95,7.808,7.657,302.1,14.91,16.88,902.2857,15.14,0.1951915,0.2453996,0.7776518
"2018-07-19 14:50:00",77483,"CKVY",13.21,86.1,86.3,86.9,85.8,14.96,20.26,14.86,0.637,37.34,40.75,32.83,9.06,8.48,307.8,13.87,14.69,895.5964,15.14,0.1951915,0.2453996,0.7776518
"2018-07-19 14:55:00",77484,"CKVY",13.21,86.9,86.1,87,85.2,19.24,20.67,14.24,0.84,35.62,41.11,31.19,8.88,9.06,304.2,14.33,13.37,889.3342,15.14,0.1951915,0.2453996,0.7776518
"2018-07-19 15:00:00",77485,"CKVY",13.19,86.5,86.6,87,86,18.14,22.52,14.58,0.782,38.99,44.08,32.67,8.54,8.71,300.9,12.41,14.03,882.3417,15.14,0.1947891,0.2488897,0.7508053
"2018-07-19 15:05:00",77486,"CKVY",13.2,87.2,86.4,87.3,85.9,17.59,20.5,14.24,0.776,36.5,41.3,31.77,8.18,8.4,303,16.93,13.15,878.1079,15.14,0.1947891,0.2488897,0.7508053
"2018-07-19 15:10:00",77487,"CKVY",13.2,87.7,87.7,88.3,87.2,15.91,23,15.88,0.713,39.11,45.07,35.86,8.07,8.21,296.7,21.19,10.52,874.5986,15.14,0.1947891,0.2488897,0.7508053
"2018-07-19 15:15:00",77488,"CKVY",13.2,87.5,87.6,88.7,86.5,17.83,22.9,15.02,0.792,39.16,45.4,34.96,7.341,7.765,294.1,26.56,13.59,869.7831,15.14,0.1909546,0.2425585,0.7205554
"2018-07-19 15:20:00",77489,"CKVY",13.2,86.6,87.1,87.5,86.6,17.04,18.86,14.44,0.738,37.09,39.88,33.18,8.51,7.792,318,16.72,16.22,861.47,15.14,0.1909546,0.2425585,0.7205554
"2018-07-19 15:25:00",77490,"CKVY",13.2,86.2,86.6,87.2,86.1,23.41,23.41,15.4,1,37.21,44.57,34.06,8.96,8.89,287.5,14.46,14.69,854.1283,15.14,0.1909546,0.2425585,0.7205554
"2018-07-19 15:30:00",77491,"CKVY",13.19,86.9,86.8,87.5,86.1,15.71,23.58,15.71,0.685,39.12,44.76,34.88,9.35,9.11,299.7,17.63,15.34,846.2703,15.14,0.1881224,0.2414102,0.6895149
"2018-07-19 15:35:00",77492,"CKVY",13.19,87.5,87.2,88.1,86.3,16.19,17.93,14.44,0.72,35.47,38.53,33.47,7.815,8.66,321.4,17.55,11.62,837.3724,15.14,0.1881224,0.2414102,0.6895149
"2018-07-19 15:40:00",77493,"CKVY",13.18,87.5,87.6,88.6,86.9,17.66,17.66,13.69,0.786,34.92,38.33,31.88,7.768,7.53,324.4,28.93,15.78,827.9324,15.14,0.1881224,0.2414102,0.6895149
"2018-07-19 15:45:00",77494,"CKVY",13.19,86.5,87,87.5,86.5,19.4,22.55,17.04,0.837,41.3,44.42,36.93,7.993,7.847,288.5,14.18,15.34,821.4677,15.14,0.1822229,0.2331638,0.6562406
"2018-07-19 15:50:00",77495,"CKVY",13.19,87.4,87,87.8,86.4,16.7,21.52,14.13,0.74,37.23,43.01,32.43,8.15,8.03,281.1,15.06,10.96,815.5363,15.14,0.1822229,0.2331638,0.6562406
"2018-07-19 15:55:00",77496,"CKVY",13.18,87.6,87.6,88.5,87.1,15.47,21.32,13.69,0.689,37.16,44.01,31.88,7.808,8.12,290.5,18.98,11.62,806.3257,15.14,0.1822229,0.2331638,0.6562406
"2018-07-19 16:00:00",77497,"CKVY",13.18,86.9,86.7,87.6,86.3,13.69,18.07,13.69,0.597,34.89,38.52,31.44,7.663,7.914,299.4,16.33,16,795.1584,15.14,0.1768042,0.2276317,0.6211995
"2018-07-19 16:05:00",77498,"CKVY",13.18,85.8,86.9,88,85.8,16.73,20.67,12.8,0.705,35.97,41.37,29.79,7.95,7.572,294.7,24.79,15.12,780.6126,15.14,0.1768042,0.2276317,0.6211995
"2018-07-19 16:10:00",77499,"CKVY",13.18,87.1,86.6,87.3,85.6,14.2,17.93,11.26,0.624,31.85,37.63,26.85,7.874,8.11,292,14.49,13.37,769.0654,15.14,0.1768042,0.2276317,0.6211995
"2018-07-19 16:15:00",77500,"CKVY",13.18,87.4,87.3,87.6,87,19.16,19.3,13.28,0.849,35.13,40.56,30.98,7.256,7.406,314.2,16.56,12.71,756.6509,15.14,0.1680147,0.2173585,0.5853313
"2018-07-19 16:20:00",77501,"CKVY",13.18,86.5,87,87.6,86.3,17.38,19.2,14.06,0.75,36.87,40.48,32.02,7.479,7.623,308.4,15.6,14.25,747.228,15.14,0.1680147,0.2173585,0.5853313
"2018-07-19 16:25:00",77502,"CKVY",13.18,87.3,86.8,87.4,86.5,12.9,17.69,11.77,0.571,31.28,37.68,27.65,8.04,7.541,324.9,29.61,13.37,736.8293,15.14,0.1680147,0.2173585,0.5853313
"2018-07-19 16:30:00",77503,"CKVY",13.18,87.2,86.9,87.4,86.1,12.63,15.36,11.63,0.557,29.73,34.02,27.57,8.23,8.04,358.8,23.56,14.25,725.7754,15.14,0.1628875,0.2125056,0.5471708
"2018-07-19 16:35:00",77504,"CKVY",13.18,86.9,87.4,88,86.6,12.22,13.55,11.05,0.533,29.28,31.87,26.22,9.21,8.57,335.8,14.73,19.07,713.161,15.14,0.1628875,0.2125056,0.5471708
"2018-07-19 16:40:00",77505,"CKVY",13.18,87.1,86.5,87.1,85.8,11.91,18.79,11.84,0.523,33.47,38.77,27.93,9.75,9.45,316.4,16.36,17.1,699.9416,15.14,0.1628875,0.2125056,0.5471708
"2018-07-19 16:45:00",77506,"CKVY",13.18,88.1,87.5,88.2,86.6,13.89,16.15,11.63,0.63,31.53,36.07,27.51,10.39,10.13,328.4,16.64,14.69,688.3697,15.14,0.1644838,0.2218428,0.5071292
"2018-07-19 16:50:00",77507,"CKVY",13.17,87.1,87.1,88.2,86.6,14.17,17.59,13.41,0.623,33.66,37.93,30.94,9.18,9.98,307.9,16.99,15.56,676.7205,15.14,0.1644838,0.2218428,0.5071292
"2018-07-19 16:55:00",77508,"CKVY",13.18,86.8,87.2,88,86.6,12.46,13.99,11.77,0.542,29.36,32.24,27.81,9.04,9.14,341.7,13.24,14.91,665.282,15.14,0.1644838,0.2218428,0.5071292
"2018-07-19 17:00:00",77509,"CKVY",13.18,87.2,86.9,87.4,86.6,11.7,13.41,11.7,0.517,29.51,31.04,27.89,9.35,9.27,346.4,15.91,17.32,653.7987,15.14,0.1587408,0.2162663,0.4652059
"2018-07-19 17:05:00",77510,"CKVY",13.18,87.4,87.1,87.4,86.6,12.32,13.41,11.46,0.546,29.16,31.14,27.05,9.25,9.31,340.6,15.95,12.49,642.0978,15.14,0.1587408,0.2162663,0.4652059
"2018-07-19 17:10:00",77511,"CKVY",13.17,87.2,87.6,88.5,87.2,12.46,15.12,11.98,0.55,30.73,34.81,28.5,8.82,8.96,327.1,17.72,14.47,629.6646,15.14,0.1587408,0.2162663,0.4652059
"2018-07-19 17:15:00",77512,"CKVY",13.18,86.9,86.9,87.6,86.4,14.65,21.28,11.29,0.64,36.11,42.44,27.02,7.739,8.23,314.3,19.49,11.84,616.8061,15.14,0.148789,0.2027026,0.420854
"2018-07-19 17:20:00",77513,"CKVY",13.18,86.2,87.1,87.6,86.2,19.81,20.53,12.69,0.846,36.44,41.91,29.78,7.234,7.456,309.6,16.44,11.62,603.6865,15.14,0.148789,0.2027026,0.420854
"2018-07-19 17:25:00",77514,"CKVY",13.18,86.3,86.1,86.4,85.8,13,22.04,13,0.556,35.72,43.09,29.7,7.069,7.181,309.1,14.27,12.93,590.9612,15.14,0.148789,0.2027026,0.420854
"2018-07-19 17:30:00",77515,"CKVY",13.18,86.3,86.5,86.9,86.1,11.91,16.18,11.5,0.51,30.52,35.33,26.84,8.25,7.563,328,21.15,17.54,578.0364,15.14,0.133173,0.1788341,0.3753653
"2018-07-19 17:35:00",77516,"CKVY",13.18,86,86.4,87.4,85.9,18.03,19.37,11.84,0.764,34.86,39.5,27.46,8.68,8.45,312.1,17.71,12.06,565.073,15.14,0.133173,0.1788341,0.3753653
"2018-07-19 17:40:00",77517,"CKVY",13.19,86.4,85.6,86.5,85.1,11.5,18.85,11.5,0.495,33.75,38.24,26.84,8.9,8.92,311.6,15.17,13.37,552.4926,15.14,0.133173,0.1788341,0.3753653
"2018-07-19 17:45:00",77518,"CKVY",13.19,86.2,87,87.6,86.1,20.36,20.36,11.63,0.869,32.96,40.93,27.17,7.302,8.1,316.2,16.26,12.49,539.6946,15.14,0.1314602,0.1816775,0.3311262
"2018-07-19 17:50:00",77519,"CKVY",13.2,86,85.6,86.3,85,11.84,20.91,11.5,0.503,35.27,41.57,26.48,7.107,7.255,313.9,14.54,12.06,525.7255,15.14,0.1314602,0.1816775,0.3311262
"2018-07-19 17:55:00",77520,"CKVY",13.2,85.8,85.8,86.3,85.3,14.92,20.05,12.01,0.63,35.56,39.98,27.61,6.375,6.57,305.6,15.09,13.59,510.5067,15.14,0.1314602,0.1816775,0.3311262
"2018-07-19 18:00:00",77521,"CKVY",13.2,86.1,86.2,86.4,85.8,12.46,16.9,11.63,0.53,31.61,36.13,26.89,6.602,6.733,322.2,13.34,10.96,495.1782,15.14,0.114021,0.1556959,0.2862467
"2018-07-19 18:05:00",77522,"CKVY",13.21,86.6,86.4,86.8,86,14.3,14.68,11.39,0.619,28.93,33.08,26.6,5.888,6.133,339.1,19.84,7.672,481.0781,15.14,0.114021,0.1556959,0.2862467
"2018-07-19 18:10:00",77523,"CKVY",13.21,85.2,85.9,86.9,85.2,20.22,21.59,14.37,0.835,38.7,41.64,32.51,5.733,5.949,303.5,13.55,10.52,467.2992,15.14,0.114021,0.1556959,0.2862467
"2018-07-19 18:15:00",77524,"CKVY",13.22,85.6,85.2,85.7,84.9,17.28,21.73,16.18,0.725,38.3,41.85,34.25,5.362,5.434,300.1,14.31,7.453,453.0094,15.14,0.1004021,0.1363588,0.2411128
"2018-07-19 18:20:00",77525,"CKVY",13.23,85.5,85.5,85.8,85.3,22.38,22.41,17.25,0.935,38.83,42.82,36.29,5.292,5.354,298.5,15.23,7.234,438.3491,15.14,0.1004021,0.1363588,0.2411128
"2018-07-19 18:25:00",77526,"CKVY",13.24,85,84.8,85.5,84.4,16.87,22.45,16.08,0.694,37.71,42.8,33.89,5.308,5.328,293.1,12.82,9.43,423.4892,15.14,0.1004021,0.1363588,0.2411128
"2018-07-19 18:30:00",77527,"CKVY",13.12,84.6,85,85.4,84.5,18.44,22.38,16.39,0.748,38.39,42.47,34.56,5.328,5.181,303.3,12.12,10.52,408.2776,15.14,0.08793949,0.1196412,0.1962078
"2018-07-19 18:35:00",77528,"CKVY",13.04,84.9,84.3,85.2,83.4,15.19,22.28,14.92,0.622,35.55,41.13,31.65,6.113,5.729,314,12.97,10.74,392.6342,15.14,0.08793949,0.1196412,0.1962078
"2018-07-19 18:40:00",77529,"CKVY",13.02,84.2,84.7,85.2,84,17.86,21.83,14.1,0.715,35.79,41.11,30.72,5.845,5.985,308.7,14.23,7.453,377.2719,15.14,0.08793949,0.1196412,0.1962078
"2018-07-19 18:45:00",77530,"CKVY",13,85.2,85.1,85.6,84.2,14.13,18.14,13.14,0.585,32.28,36.41,29.23,5.76,5.865,308.6,17.05,10.96,362.1917,15.14,0.08253403,0.1171311,0.1546239
"2018-07-19 18:50:00",77531,"CKVY",12.98,84.8,84.7,85.4,84,15.88,19.16,12.56,0.649,32.79,37.96,27.45,5.545,5.593,313,15.04,10.74,347.0177,15.14,0.08253403,0.1171311,0.1546239
"2018-07-19 18:55:00",77532,"CKVY",12.98,83.1,83.7,85,82.9,19.37,21.83,15.88,0.749,37.57,40.24,33.47,5.719,5.56,305,13.52,8.77,330.8188,15.14,0.08253403,0.1171311,0.1546239
"2018-07-19 19:00:00",77533,"CKVY",12.97,82.9,83.4,83.9,82.8,19.2,20.87,16.53,0.737,36.03,38.93,33.58,5.987,5.969,312.2,11.88,9.43,313.6621,15.14,0.07177587,0.1044538,0.1132489
"2018-07-19 19:05:00",77534,"CKVY",12.96,83.8,83.9,84.4,82.9,17.04,19.16,14.41,0.674,32.64,36.65,30.32,5.87,5.957,318.6,12.66,8.77,296.58,15.14,0.07177587,0.1044538,0.1132489
"2018-07-19 19:10:00",77535,"CKVY",12.96,83.2,83.4,83.9,82.8,18.07,20.43,15.6,0.7,35.06,38.62,31.56,5.931,5.928,313.4,12.33,8.99,280.3282,15.14,0.07177587,0.1044538,0.1132489
"2018-07-19 19:15:00",77536,"CKVY",12.96,81.4,82.6,83.4,81.3,21.42,23.34,16.08,0.784,37.17,40.62,32.46,5.804,5.834,304.4,11.04,8.33,264.9984,15.14,0.06368481,0.09652124,0.07500517
"2018-07-19 19:20:00",77537,"CKVY",12.95,81.8,81.3,81.8,81,19.44,23.44,19.26,0.721,38.25,40.33,35.88,5.553,5.67,307.5,10.55,8.99,250.1887,15.14,0.06368481,0.09652124,0.07500517
"2018-07-19 19:25:00",77538,"CKVY",12.94,81.6,81.9,82,81.6,21.45,21.63,18.96,0.79,37.26,38.79,35.47,5.287,5.455,312.9,11.27,7.891,235.8892,15.14,0.06368481,0.09652124,0.07500517
"2018-07-19 19:30:00",77539,"CKVY",12.94,81.6,81.6,81.7,81.4,21.66,22.58,20.29,0.797,38.57,39.83,36.94,4.759,5.06,311.2,10.63,6.138,221.728,15.14,0.05144348,0.07974403,0.04123706
"2018-07-19 19:35:00",77540,"CKVY",12.93,81.7,82,82.6,81.5,20.63,22.41,16.32,0.762,36.9,39.63,32.13,4.238,4.56,312.9,13.31,6.795,206.7635,15.14,0.05144348,0.07974403,0.04123706
"2018-07-19 19:40:00",77541,"CKVY",12.93,81.2,81.4,81.9,81,22.69,24.5,18.96,0.825,39.13,41.67,35.42,3.516,3.836,301.4,14.87,4.822,188.1462,15.14,0.05144348,0.07974403,0.04123706
"2018-07-19 19:45:00",77542,"CKVY",12.93,80.1,80.7,81.2,80,25.39,26.01,22.1,0.89,40.19,42.35,38.41,3.34,3.394,308.9,9.67,5.042,173.4238,15.14,0.03353917,0.054206,0.01864277
"2018-07-19 19:50:00",77543,"CKVY",12.92,80.1,79.85,80.2,79.49,23.58,25.94,22.24,0.827,39.59,41.83,37.79,3.223,3.284,313.3,9.13,5.042,160.7156,15.14,0.03353917,0.054206,0.01864277
"2018-07-19 19:55:00",77544,"CKVY",12.92,81.1,80.5,81.3,79.86,20.67,24.05,18.2,0.749,36.9,40.16,33.68,3.28,3.26,298.9,20.97,4.603,150.1295,15.14,0.03353917,0.054206,0.01864277
"2018-07-19 20:00:00",77545,"CKVY",12.91,80.8,80.6,81.2,80.3,18.41,22.31,18,0.66,36.94,38.67,33.32,3.165,3.206,328.3,13.6,4.603,136.1865,15.14,0.01859273,0.0283627,0.007502032
"2018-07-19 20:05:00",77546,"CKVY",12.91,80.9,81,81.3,80.7,18.48,19.57,17.59,0.665,34.33,35.57,33.04,2.819,2.939,354.6,9.18,3.507,123.6458,15.14,0.01859273,0.0283627,0.007502032
"2018-07-19 20:10:00",77547,"CKVY",12.91,80.2,80.5,81,80.1,20.53,20.6,17.93,0.722,34.99,36.61,33.22,2.646,2.741,8.07,9.47,4.603,112.8672,15.14,0.01859273,0.0283627,0.007502032
"2018-07-19 20:15:00",77548,"CKVY",12.9,79.3,79.81,80.2,79.3,22.79,22.93,20.26,0.779,37.29,38.63,35.73,2.288,2.457,20.41,12.65,3.507,102.4466,15.14,0.01311382,0.02088365,0.001521268
"2018-07-19 20:20:00",77549,"CKVY",12.9,78.75,79.23,79.55,78.69,24.16,24.88,21.32,0.811,38.55,40.09,36.46,2.066,2.21,40.58,11.6,3.726,90.49512,15.14,0.01311382,0.02088365,0.001521268
"2018-07-19 20:25:00",77550,"CKVY",12.89,77.46,78.06,78.94,77.4,27.65,29.91,23.68,0.889,40.81,43.87,38.52,1.818,1.924,5.172,43.55,4.165,79.30276,15.14,0.01311382,0.02088365,0.001521268
"2018-07-19 20:30:00",77551,"CKVY",12.89,77.04,76.83,77.52,76.54,24.85,29.36,23.89,0.788,40.03,42.7,37.19,1.767,1.853,298.2,10.84,3.507,68.56327,15.14,0.005738864,0.009998713,2.5E-07
"2018-07-19 20:35:00",77552,"CKVY",12.88,75.08,76.02,77.41,74.95,28.99,30.66,23.34,0.861,40.79,42.83,36.92,1.641,1.699,273.5,21.25,1.973,57.72928,15.14,0.005738864,0.009998713,2.5E-07
"2018-07-19 20:40:00",77553,"CKVY",12.88,74.59,74.85,75.08,74.41,27.86,29.98,27.86,0.814,40.43,41.36,39.2,1.817,1.655,284.9,5.218,3.726,43.01671,15.14,0.005738864,0.009998713,2.5E-07
"2018-07-19 20:45:00",77554,"CKVY",12.88,72.38,73.55,74.72,72.32,32.31,32.38,26.36,0.877,40.29,41.65,37.78,2.292,1.991,289.6,4.301,4.165,28.62001,15.14,0.0004057582,0.002024801,2.5E-07
"2018-07-19 20:50:00",77555,"CKVY",12.87,73.12,72.45,73.18,72.07,25.74,32.31,24.85,0.716,37.95,41.1,34.89,2.839,2.594,307.2,4.041,3.507,16.68647,15.14,0.0004057582,0.002024801,2.5E-07
"2018-07-19 20:55:00",77556,"CKVY",12.87,72.69,73,73.3,72.63,26.63,26.63,25.09,0.73,36.05,36.64,35.37,2.854,2.905,314.5,5.686,2.85,10.92945,15.14,0.0004057582,0.002024801,2.5E-07
"2018-07-19 21:00:00",77557,"CKVY",12.86,71.39,72.3,72.69,71.39,26.22,27.04,25.3,0.688,35.76,36.81,34.91,2.678,2.79,318.4,5.276,3.288,7.68031,15.14,0.003829793,0.00725905,2.5E-07
"2018-07-19 21:05:00",77558,"CKVY",12.86,69.79,70.82,71.52,69.79,33.61,33.61,26.12,0.835,37.24,39.99,34.86,2.527,2.551,353,18.2,3.288,5.19402,15.14,0.003829793,0.00725905,2.5E-07
"2018-07-19 21:10:00",77559,"CKVY",12.87,69.18,69.03,69.92,68.56,31.08,33.75,29.74,0.756,37.54,40.01,36.04,2.778,2.667,353,5.325,3.726,3.513837,15.14,0.003829793,0.00725905,2.5E-07
"2018-07-19 21:15:00",77560,"CKVY",12.86,69.61,69.92,70.22,69.18,33.07,33.54,28.65,0.817,37.88,39.75,36.05,2.754,2.742,322.7,13.2,3.726,2.2118,15.14,0.002416347,0.005071477,2.5E-07
"2018-07-19 21:20:00",77561,"CKVY",12.86,65.73,66.77,69.79,64.74,37,46.35,32.72,0.799,41.48,44.24,38.78,2.407,2.67,64.61,56.08,3.069,1.274704,15.14,0.002416347,0.005071477,2.5E-07
"2018-07-19 21:25:00",77562,"CKVY",12.85,68.26,67.63,68.39,65.79,33.72,37.62,31.94,0.795,37.61,39.4,35.69,1.831,2.15,287.2,19.69,2.85,0.6386291,15.14,0.002416347,0.005071477,2.5E-07
"2018-07-19 21:30:00",77563,"CKVY",12.86,63.17,66.04,68.21,63.1,43.41,43.41,33.68,0.858,39.53,40.7,38.29,1.845,1.702,228.6,74.83,7.014,0.2902046,15.14,-0.0003986543,0.0007552906,2.5E-07
"2018-07-19 21:35:00",77564,"CKVY",12.86,67.73,65.93,67.79,63.04,32.25,43.69,30.92,0.747,37.15,40.99,35.79,2.534,2.174,227,21.71,6.138,0.1317458,15.14,-0.0003986543,0.0007552906,2.5E-07
"2018-07-19 21:40:00",77565,"CKVY",12.85,62.31,64.23,67.73,62.19,46.02,46.02,32.25,0.882,40.78,41.74,37.05,2.827,2.678,237.8,12.81,3.726,0.06562992,15.14,-0.0003986543,0.0007552906,2.5E-07
"2018-07-19 21:45:00",77566,"CKVY",12.85,58.74,59.77,62.25,58.61,55.78,56.39,46.16,0.942,42.97,43.44,41.31,2.843,3.037,251.2,8.11,3.946,0.01292311,15.14,0.0006658926,0.002175264,2.5E-07
"2018-07-19 21:50:00",77567,"CKVY",12.85,59.48,58.81,59.48,58.43,49.82,55.81,49.75,0.864,41.72,43.12,40.57,2.048,2.403,302.3,37.57,2.192,4.230333E-05,15.14,0.0006658926,0.002175264,2.5E-07
"2018-07-19 21:55:00",77568,"CKVY",12.85,59.85,59.5,60.34,58.61,48.35,53.79,47.8,0.849,41.03,42.45,40.32,1.942,1.929,341.2,19.65,3.288,0,15.14,0.0006658926,0.002175264,2.5E-07
"2018-07-19 22:00:00",77569,"CKVY",12.85,61.76,60.5,61.76,59.48,44.38,50.88,44.38,0.834,40.52,41.7,39.65,1.474,1.694,13.46,27.09,2.411,0,15.14,-0.00215214,-0.002126673,2.5E-07
"2018-07-19 22:05:00",77570,"CKVY",12.85,62.58,62.34,62.64,61.7,44.52,44.52,42.71,0.862,39.79,40.71,39.54,1.467,1.479,331.5,12.79,1.754,0,15.14,-0.00215214,-0.002126673,2.5E-07
"2018-07-19 22:10:00",77571,"CKVY",12.85,55.44,59.48,62.46,55.44,68.88,68.88,44.59,1.032,42.78,45.42,40.38,1.648,1.524,163.9,31.16,4.822,0,15.14,-0.00215214,-0.002126673,2.5E-07
"2018-07-19 22:15:00",77572,"CKVY",12.85,55.19,55.03,55.44,54.7,69.81,75.49,69.05,1.037,46.35,47.82,45.39,1.942,1.768,159.1,21.34,2.85,0,15.14,-0.003738479,-0.00465014,2.5E-07
"2018-07-19 22:20:00",77573,"CKVY",12.85,56.18,55.92,56.43,55.26,57,69.7,57,0.878,43.57,45.59,41.17,1.977,2.015,256.7,46.38,2.85,0,15.14,-0.003738479,-0.00465014,2.5E-07
"2018-07-19 22:25:00",77574,"CKVY",12.84,56.74,56.82,57.17,56.12,56.62,59.91,53.43,0.889,41.9,43.27,40.1,1.961,1.933,331.5,41.41,4.603,0,15.14,-0.003738479,-0.00465014,2.5E-07
"2018-07-19 22:30:00",77575,"CKVY",12.84,56.98,56.96,57.29,56.3,57,58.91,55.49,0.903,41.94,42.37,41.13,2.312,2.168,346.3,5.998,4.384,0,15.14,-0.002726343,-0.003078603,2.5E-07
"2018-07-19 22:35:00",77576,"CKVY",12.84,59.82,58.19,59.82,56.92,50.93,57,50.9,0.894,41.86,42.12,41.49,2.619,2.426,19.3,23.15,3.288,0,15.14,-0.002726343,-0.003078603,2.5E-07
"2018-07-19 22:40:00",77577,"CKVY",12.84,59.57,60.4,61.05,59.57,52.24,52.27,46.51,0.909,41.41,42.7,40.17,2.008,2.385,326.1,61.39,2.85,0,15.14,-0.002726343,-0.003078603,2.5E-07
"2018-07-19 22:45:00",77578,"CKVY",12.84,55.71,56.87,59.57,55.52,59,60.33,52.17,0.893,41.92,42.43,41.12,1.611,1.785,225.1,30.73,3.726,0,15.14,-0.001832015,-0.001675155,2.5E-07
"2018-07-19 22:50:00",77579,"CKVY",12.82,53.68,54.33,55.71,53.62,61.81,62.12,58.89,0.869,41.21,41.69,40.65,1.808,1.723,245.7,20.83,3.726,0,15.14,-0.001832015,-0.001675155,2.5E-07
"2018-07-19 22:55:00",77580,"CKVY",12.83,52.88,53.09,53.74,52.88,63.66,63.8,61.88,0.869,40.96,41.14,40.65,1.832,1.925,328.9,12.73,2.63,0,15.14,-0.001832015,-0.001675155,2.5E-07
"2018-07-19 23:00:00",77581,"CKVY",12.82,53.01,52.99,53.07,52.88,63.73,63.8,63.18,0.874,40.96,41.12,40.79,1.228,1.488,0.183,40.74,1.534,0,15.14,-0.003741526,-0.004693551,2.5E-07
"2018-07-19 23:05:00",77582,"CKVY",12.83,52.02,52.68,53.38,51.83,69.32,70.58,63.39,0.917,41.93,42.78,41.05,0.956,0.977,276.9,93.4,3.946,0,15.14,-0.003741526,-0.004693551,2.5E-07
"2018-07-19 23:10:00",77583,"CKVY",12.82,57.26,54.67,57.26,52.08,50.81,69.25,50.75,0.814,40.62,42.49,39.11,1.565,1.193,343.9,15.8,3.288,0,15.14,-0.003741526,-0.004693551,2.5E-07
"2018-07-19 23:15:00",77584,"CKVY",12.82,57.08,57.09,57.32,56.77,49.58,51.19,49.07,0.789,38.72,39.44,37.94,2.391,1.992,5.063,12.2,5.042,0,15.14,-0.004439538,-0.005816961,2.5E-07
"2018-07-19 23:20:00",77585,"CKVY",12.82,58.99,57.84,58.99,56.96,43.24,49.72,43.24,0.737,37.57,38.5,36.7,2.885,2.671,353,13.16,5.261,0,15.14,-0.004439538,-0.005816961,2.5E-07
"2018-07-19 23:25:00",77586,"CKVY",12.82,58.68,59.49,59.91,58.68,48.48,48.48,41.12,0.817,36.64,39.33,36.04,3.218,3.08,356.4,38.13,5.918,0,15.14,-0.004439538,-0.005816961,2.5E-07
"2018-07-19 23:30:00",77587,"CKVY",12.82,52.96,55.51,58.56,52.96,69.74,69.74,48.66,0.955,40.46,43.45,39.31,2.844,3.023,133.9,17.88,2.85,0,15.14,0.0006389807,0.001932836,2.5E-07
"2018-07-19 23:35:00",77588,"CKVY",12.81,51.98,52.17,52.89,51.86,69.06,72.1,68.75,0.912,42.7,43.58,42.06,2.103,2.543,173.8,18.84,2.411,0,15.14,0.0006389807,0.001932836,2.5E-07
"2018-07-19 23:40:00",77589,"CKVY",12.81,51.68,51.74,52.04,51.55,65.84,69.09,65.84,0.86,41.37,42.24,40.65,1.59,1.752,230.7,22.87,3.507,0,15.14,0.0006389807,0.001932836,2.5E-07
"2018-07-19 23:45:00",77590,"CKVY",12.81,51.31,51.52,51.8,51.25,67.11,67.15,64.95,0.865,40.44,40.92,39.93,2.116,1.897,275.9,11.64,3.946,0,15.14,-0.003255565,-0.00393796,2.5E-07
"2018-07-19 23:50:00",77591,"CKVY",12.81,52.67,51.89,52.67,51.19,61.73,67.66,61.73,0.836,40.45,41.06,39.88,2.609,2.361,301.5,16.4,3.726,0,15.14,-0.003255565,-0.00393796,2.5E-07
"2018-07-19 23:55:00",77592,"CKVY",12.81,52.48,52.84,53.16,52.42,64.2,64.2,60.19,0.864,40.33,41.02,39.63,2.193,2.476,302.5,27.5,1.973,0,15.14,-0.003255565,-0.00393796,2.5E-07
"2018-07-20 00:00:00",77593,"CKVY",12.81,53.16,52.15,53.16,51.56,59.67,65.74,59.67,0.823,40.27,40.87,39.13,1.926,1.986,298.7,13.73,3.288,0,15.14,-0.002504732,-0.002782127,2.5E-07
"2018-07-20 00:05:00",77594,"CKVY",12.78,54.52,54.34,55.51,53.16,57.34,59.64,51.62,0.831,38.96,39.82,37.64,1.959,1.909,318.4,18.92,4.165,0,15.14,-0.002504732,-0.002782127,2.5E-07
"2018-07-20 00:10:00",77595,"CKVY",12.79,51.99,53,54.52,51.93,64.16,64.44,57.38,0.848,39.96,40.48,39.46,2.843,2.399,307,8.71,4.165,0,15.14,-0.002504732,-0.002782127,2.5E-07
"2018-07-20 00:15:00",77596,"CKVY",12.79,51.8,52.03,52.3,51.74,61.87,64.78,60.67,0.812,39.75,40.47,38.87,2.843,2.879,61.88,45.12,3.288,0,15.14,-0.001918002,-0.001888059,2.5E-07
"2018-07-20 00:20:00",77597,"CKVY",12.79,48.91,49.69,51.8,48.66,75,78.15,61.94,0.883,41.57,42.35,39.2,3.345,3.096,173.8,14.53,5.699,0,15.14,-0.001918002,-0.001888059,2.5E-07
"2018-07-20 00:25:00",77598,"CKVY",12.79,50.82,50.08,50.82,48.84,68.62,74.93,67.46,0.868,40.53,41.27,40.01,3.478,3.392,187.9,7.988,4.822,0,15.14,-0.001918002,-0.001888059,2.5E-07
"2018-07-20 00:30:00",77599,"CKVY",12.78,51.87,51.3,51.87,50.7,66.36,68.62,65.4,0.873,40.61,41.04,40.31,3.93,3.735,178.4,3.696,4.384,0,15.14,-0.001170462,-0.0009026037,2.5E-07
"2018-07-20 00:35:00",77600,"CKVY",12.78,54.35,53.53,54.78,51.75,54.85,66.33,54.16,0.79,39.25,41.01,38.14,3.622,3.802,210.9,12.2,4.165,0,15.14,-0.001170462,-0.0009026037,2.5E-07
"2018-07-20 00:40:00",77601,"CKVY",12.78,51.2,53.39,54.41,51.2,66.71,66.71,54.78,0.856,39.5,40.64,38.32,3.484,3.568,237,16.96,5.261,0,15.14,-0.001170462,-0.0009026037,2.5E-07
"2018-07-20 00:45:00",77602,"CKVY",12.77,49.47,49.88,51.2,49.29,68.32,71.3,66.78,0.822,40.4,40.9,39.47,3.388,3.375,273.8,8.46,4.822,0,15.14,0.0001324673,0.0009584706,2.5E-07
"2018-07-20 00:50:00",77603,"CKVY",12.78,49.11,49.24,49.48,48.92,69.6,70.8,67.77,0.826,39.53,39.95,39.15,2.669,3.038,289.1,51.4,3.507,0,15.14,0.0001324673,0.0009584706,2.5E-07
"2018-07-20 00:55:00",77604,"CKVY",12.78,48.13,48.85,49.24,48,77.42,79.1,69.25,0.886,40.16,41.97,39.38,2.083,2.25,110.6,75.06,4.384,0,15.14,0.0001324673,0.0009584706,2.5E-07
"2018-07-20 01:00:00",77605,"CKVY",12.77,49.98,49.39,50.04,48.13,70.05,77.21,69.98,0.859,40.81,41.4,40.49,1.368,1.8,115.7,25.24,2.411,0,15.14,-0.002895396,-0.003398546,2.5E-07
"2018-07-20 01:05:00",77606,"CKVY",12.77,50.17,50.24,50.6,49.92,67.99,70.12,67.75,0.84,40.47,40.77,40.01,1.707,1.415,144.6,11.63,4.384,0,15.14,-0.002895396,-0.003398546,2.5E-07
"2018-07-20 01:10:00",77607,"CKVY",12.77,49.92,49.81,50.23,49.37,70.56,72.59,67.96,0.863,40.72,41.21,39.99,2.294,2.122,136.7,8.02,4.384,0,15.14,-0.002895396,-0.003398546,2.5E-07
"2018-07-20 01:15:00",77608,"CKVY",12.76,49.12,49.67,50.17,49.12,76.46,76.53,70.53,0.908,41.81,42.36,40.74,2.827,2.551,115.6,7.191,3.507,0,15.14,-0.003535663,-0.00438215,2.5E-07
"2018-07-20 01:20:00",77609,"CKVY",12.76,49.31,49.28,49.55,48.87,76.5,78.18,76.5,0.915,42.47,42.99,42.09,3.021,3.029,95,22.92,3.946,0,15.14,-0.003535663,-0.00438215,2.5E-07
"2018-07-20 01:25:00",77610,"CKVY",12.76,51.22,50.32,51.22,49.24,66.14,76.46,65.15,0.849,40.76,42.25,39.73,2.34,2.728,55.69,35.14,2.85,0,15.14,-0.003535663,-0.00438215,2.5E-07
"2018-07-20 01:30:00",77611,"CKVY",12.75,51.84,51.47,51.84,51.22,59.76,66.14,59.76,0.785,39.19,40.37,38.27,1.45,1.904,123,22.19,1.315,0,15.14,-0.002475806,-0.002763656,2.5E-07
"2018-07-20 01:35:00",77612,"CKVY",12.75,50.6,51.67,52.21,50.6,66,67.68,59.66,0.828,39.61,40.73,38.27,0.799,1.084,326,70.9,1.534,0,15.14,-0.002475806,-0.002763656,2.5E-07
"2018-07-20 01:40:00",77613,"CKVY",12.75,50.23,50.78,51.16,50.23,67.38,67.58,65.18,0.834,39.93,40.27,39.59,1.28,0.97,220,11.05,3.507,0,15.14,-0.002475806,-0.002763656,2.5E-07
"2018-07-20 01:45:00",77614,"CKVY",12.75,47.64,48.97,50.35,47.58,74.44,74.54,67.2,0.836,39.42,39.99,38.9,2.237,1.728,236.5,6.604,4.384,0,15.14,-0.00492721,-0.006672754,2.5E-07
"2018-07-20 01:50:00",77615,"CKVY",12.75,49.12,47.61,49.12,47.02,69.74,76.77,69.74,0.828,40.11,40.56,39.6,3.038,2.625,277.1,27.44,5.042,0,15.14,-0.00492721,-0.006672754,2.5E-07
"2018-07-20 01:55:00",77616,"CKVY",12.74,49.12,49.63,49.92,49.06,69.71,69.74,66.96,0.828,39.54,39.78,39.27,2.817,3.069,217.3,54.91,4.384,0,15.14,-0.00492721,-0.006672754,2.5E-07
"2018-07-20 02:00:00",77617,"CKVY",12.74,49.13,48.79,49.13,48.57,70.36,73.65,69.71,0.836,40.15,40.73,39.46,1.964,2.442,47.9,3.168,1.754,0,15.14,-0.002378153,-0.002632245,2.5E-07
"2018-07-20 02:05:00",77618,"CKVY",12.74,49.38,49.28,49.44,49.13,71.19,73.79,69.82,0.853,40.65,41.36,39.76,1.305,1.66,57.37,20.71,1.973,0,15.14,-0.002378153,-0.002632245,2.5E-07
"2018-07-20 02:10:00",77619,"CKVY",12.73,50.49,49.92,50.49,49.32,65.29,71.16,65.05,0.816,39.33,40.45,38.7,0.784,0.909,132.4,27.8,1.315,0,15.14,-0.002378153,-0.002632245,2.5E-07
"2018-07-20 02:15:00",77620,"CKVY",12.73,51.11,50.78,51.11,50.37,63.65,65.53,63.61,0.814,39.23,39.58,39,0.725,0.738,93.4,25.72,1.315,0,15.14,-0.005344558,-0.007400375,2.5E-07
"2018-07-20 02:20:00",77621,"CKVY",12.72,51.17,51.28,51.54,51.05,65.71,67.18,63.55,0.842,40.09,40.98,39.18,0.939,0.75,57.4,15.94,3.288,0,15.14,-0.005344558,-0.007400375,2.5E-07
"2018-07-20 02:25:00",77622,"CKVY",12.73,50.93,51.06,51.23,50.86,65.78,66.87,65.16,0.835,40.14,40.48,39.72,1.143,1.133,48.12,5.149,2.63,0,15.14,-0.005344558,-0.007400375,2.5E-07
"2018-07-20 02:30:00",77623,"CKVY",12.72,50.62,50.93,51.11,50.56,69.55,69.55,65.5,0.873,40.43,41.23,39.84,1.433,1.28,24.41,17.13,1.973,0,15.14,-0.00549484,-0.007652947,2.5E-07
"2018-07-20 02:35:00",77624,"CKVY",12.72,48.33,49.44,50.62,48.33,72.29,72.36,67.94,0.834,40.17,41.07,39.7,1.369,1.456,252.1,25.74,2.63,0,15.14,-0.00549484,-0.007652947,2.5E-07
"2018-07-20 02:40:00",77625,"CKVY",12.71,46.67,47.15,48.33,46.67,79.46,79.46,72.22,0.86,40.36,40.78,39.74,1.807,1.546,220.5,11.99,3.507,0,15.14,-0.00549484,-0.007652947,2.5E-07
"2018-07-20 02:45:00",77626,"CKVY",12.72,46.98,46.73,46.98,46.54,83,83.8,79.36,0.91,41.63,42.26,40.63,1.814,1.794,205.8,8.52,1.534,0,15.14,-0.004535366,-0.006005158,2.5E-07
"2018-07-20 02:50:00",77627,"CKVY",12.71,47.11,47.13,47.29,46.92,83.2,83.6,82.5,0.916,42.29,42.59,42.01,1.663,1.767,265.4,12.04,1.973,0,15.14,-0.004535366,-0.006005158,2.5E-07
"2018-07-20 02:55:00",77628,"CKVY",12.71,47.17,47.15,47.29,47.04,81.8,83.7,81.7,0.902,42.29,42.51,41.83,1.316,1.439,278.2,21.86,2.411,0,15.14,-0.004535366,-0.006005158,2.5E-07
"2018-07-20 03:00:00",77629,"CKVY",12.71,48.04,47.43,48.04,47.11,74.77,82.1,74.77,0.853,41.85,42.31,40.43,1.736,1.536,279.9,7.256,3.507,0,15.14,-0.004864225,-0.006534492,2.5E-07
"2018-07-20 03:05:00",77630,"CKVY",12.7,49.95,49.45,50.01,48.04,67.29,74.74,67.29,0.824,40.22,40.91,39.55,1.985,1.866,288.9,14.79,2.411,0,15.14,-0.004864225,-0.006534492,2.5E-07
"2018-07-20 03:10:00",77631,"CKVY",12.7,50.76,50.46,50.76,49.95,62.94,67.23,61.67,0.794,39.42,39.99,37.89,1.847,2.006,309.5,21.06,2.411,0,15.14,-0.004864225,-0.006534492,2.5E-07
"2018-07-20 03:15:00",77632,"CKVY",12.69,48.9,49.84,51,48.47,74.09,79.23,61.53,0.873,40.64,42.61,38.05,1.448,1.579,127.4,20.15,2.411,0,15.14,-0.003776945,-0.00476887,2.5E-07
"2018-07-20 03:20:00",77633,"CKVY",12.7,48.6,49.17,49.71,48.53,84.4,84.4,68.87,0.983,41.89,44.16,39.64,1.274,1.342,131.2,6.743,2.192,0,15.14,-0.003776945,-0.00476887,2.5E-07
"2018-07-20 03:25:00",77634,"CKVY",12.69,47.18,47.84,48.6,47.18,79.81,86.8,79.81,0.881,43.63,44.36,41.28,1.55,1.332,159.1,19.51,2.63,0,15.14,-0.003776945,-0.00476887,2.5E-07
"2018-07-20 03:30:00",77635,"CKVY",12.69,48.1,47.8,48.23,47.18,74.36,79.64,72.68,0.85,40.12,41.34,39.51,1.86,1.745,150.8,20.1,3.069,0,15.14,-0.004899807,-0.006611869,2.5E-07
"2018-07-20 03:35:00",77636,"CKVY",12.69,49.03,48.89,49.21,48.1,75.6,77.04,71.89,0.895,40.9,42.28,40.12,1.971,1.944,113.2,11.91,2.85,0,15.14,-0.004899807,-0.006611869,2.5E-07
"2018-07-20 03:40:00",77637,"CKVY",12.68,48.78,48.99,49.21,48.72,75.46,76.38,74.22,0.885,41.46,42.05,41.04,1.69,1.87,126.1,19,2.411,0,15.14,-0.004899807,-0.006611869,2.5E-07
"2018-07-20 03:45:00",77638,"CKVY",12.67,48.84,48.92,49.09,48.66,75.22,76.83,74.64,0.884,41.64,42.09,41.17,1.086,1.442,109.4,9.65,1.315,0,15.14,-0.004237074,-0.005505043,2.5E-07
"2018-07-20 03:50:00",77639,"CKVY",12.67,49.34,49.2,49.4,48.78,72.23,75.25,70.21,0.865,40.48,41.53,40.01,0.578,0.828,142.7,38.8,1.534,0,15.14,-0.004237074,-0.005505043,2.5E-07
"2018-07-20 03:55:00",77640,"CKVY",12.66,47.05,48.17,49.4,46.93,82.6,82.6,72.3,0.907,41.63,42.32,40.81,0.975,0.818,167,10.86,5.042,0,15.14,-0.004237074,-0.005505043,2.5E-07
"2018-07-20 04:00:00",77641,"CKVY",12.67,47.11,46.7,47.18,46.31,77.04,82.7,77.04,0.848,41.19,41.95,40.15,1.812,1.221,123.3,14.89,5.48,0,15.14,-0.00580672,-0.008253071,2.5E-07
"2018-07-20 04:05:00",77642,"CKVY",12.66,48.23,47.22,48.29,46.87,71.1,78.58,71.1,0.816,40.36,40.8,39.32,3.192,2.485,134.8,7.752,6.795,0,15.14,-0.00580672,-0.008253071,2.5E-07
"2018-07-20 04:10:00",77643,"CKVY",12.66,50.26,49.66,50.39,48.29,64.62,71,61.02,0.801,38.28,39.34,37.25,4.171,3.605,148.3,11.11,7.453,0,15.14,-0.00580672,-0.008253071,2.5E-07
"2018-07-20 04:15:00",77644,"CKVY",12.65,47.79,48.86,50.2,47.79,74.94,74.94,64.72,0.847,39.46,40.29,38.47,4.18,4.35,180.3,18.6,4.603,0,15.14,-0.001140793,-0.0008824058,2.5E-07
"2018-07-20 04:20:00",77645,"CKVY",12.65,47.67,47.38,47.79,47.18,70.11,75.84,70.11,0.788,39.36,40.43,38.42,3.934,4.01,190.7,8.28,5.48,0,15.14,-0.001140793,-0.0008824058,2.5E-07
"2018-07-20 04:25:00",77646,"CKVY",12.65,48.84,48.17,48.9,47.67,66.2,70.07,66.13,0.778,38.23,38.64,37.72,3.678,3.783,200.7,9.42,6.576,0,15.14,-0.001140793,-0.0008824058,2.5E-07
"2018-07-20 04:30:00",77647,"CKVY",12.65,49.4,49.25,49.46,48.78,62.94,66.27,62.73,0.755,37.76,38.3,37.15,3.659,3.741,187.2,18.8,5.699,0,15.14,-0.0004605826,3.834978E-05,2.5E-07
"2018-07-20 04:35:00",77648,"CKVY",12.64,47.67,48.55,49.46,47.55,70.04,70.14,62.91,0.788,38.13,38.54,37.25,3.118,3.359,354.1,50.79,3.946,0,15.14,-0.0004605826,3.834978E-05,2.5E-07
"2018-07-20 04:40:00",77649,"CKVY",12.64,50.14,48.52,50.14,47.55,59.1,70.35,59.1,0.729,37.43,38.51,36.34,2.55,2.826,293.4,34.85,3.726,0,15.14,-0.0004605826,3.834978E-05,2.5E-07
"2018-07-20 04:45:00",77650,"CKVY",12.64,50.26,50.67,50.94,50.08,61.05,61.05,57.21,0.757,36.65,37.51,36.04,2.135,2.26,247.1,34.62,3.726,0,15.14,-0.001413004,-0.00121416,2.5E-07
"2018-07-20 04:50:00",77651,"CKVY",12.64,49.03,49.46,50.32,48.9,65.34,65.34,61.12,0.773,37.59,37.95,37.08,2.582,2.433,294.4,11.04,4.603,0,15.14,-0.001413004,-0.00121416,2.5E-07
"2018-07-20 04:55:00",77652,"CKVY",12.63,49.71,49.41,49.77,48.97,62.15,65.37,62.01,0.754,37.54,37.94,37.1,2.969,2.812,299.2,5.928,4.822,0,15.14,-0.001413004,-0.00121416,2.5E-07
"2018-07-20 05:00:00",77653,"CKVY",12.62,49.77,50.04,50.39,49.64,63.63,63.66,59.85,0.774,37.33,38.07,36.84,3.074,3.049,311.3,21.44,3.507,0,15.14,-0.001447097,-0.001254631,0.001407685
"2018-07-20 05:05:00",77654,"CKVY",12.62,48.72,49.27,49.89,48.72,65.51,66.2,63.69,0.766,38.14,38.48,37.7,2.067,2.605,212.4,41.49,1.754,0,15.14,-0.001447097,-0.001254631,0.001407685
"2018-07-20 05:10:00",77655,"CKVY",12.62,47.92,48.2,48.78,47.79,73.78,73.88,65.48,0.838,38.87,40.1,37.64,1.008,1.557,140.2,8.97,1.973,0,15.14,-0.001447097,-0.001254631,0.001407685
"2018-07-20 05:15:00",77656,"CKVY",12.62,48.1,47.97,48.16,47.79,73.81,74.53,72.03,0.844,39.96,40.34,39.31,0.583,0.68,151.7,22.08,1.973,0,15.14,-0.004174136,-0.005420745,0.007255747
"2018-07-20 05:20:00",77657,"CKVY",12.61,48.41,48.25,48.53,47.98,73.02,73.95,71.82,0.844,39.98,40.29,39.58,0.612,0.562,121.2,43.45,1.315,0,15.14,-0.004174136,-0.005420745,0.007255747
"2018-07-20 05:25:00",77658,"CKVY",12.61,48.53,48.2,48.53,47.86,69.39,78.27,69.39,0.806,40.25,41.77,38.92,1.046,0.769,14.62,15.75,2.63,0,15.14,-0.004174136,-0.005420745,0.007255747
"2018-07-20 05:30:00",77659,"CKVY",12.61,48.66,48.52,48.78,48.29,67.67,69.7,67.67,0.79,38.8,39.04,38.45,1.396,1.269,0.449,8.99,2.63,0,15.14,0.001677225,0.00283317,0.0181861
"2018-07-20 05:35:00",77660,"CKVY",12.6,49.77,49.29,49.89,48.66,64.21,67.64,63.52,0.781,38.2,38.54,37.66,1.472,1.473,341.6,22.62,1.315,0,15.14,0.001677225,0.00283317,0.0181861
"2018-07-20 05:40:00",77661,"CKVY",12.61,48.6,49.82,50.27,48.6,72.37,72.37,63.94,0.843,38.91,40.18,38.2,1.077,1.231,269,41.06,2.63,0,15.14,0.001677225,0.00283317,0.0181861
"2018-07-20 05:45:00",77662,"CKVY",12.61,46.44,47.09,48.54,46.38,78.86,78.93,72.34,0.847,40.1,40.35,39.9,1.286,1.172,231,4.647,3.288,0.02279451,15.14,0.002626556,0.004499889,0.0403716
"2018-07-20 05:50:00",77663,"CKVY",12.6,48.41,47.67,48.66,46.38,70.52,78.93,67.91,0.816,39.08,40.33,38.17,2.203,1.778,199.5,19.79,6.795,0.1259554,15.14,0.002626556,0.004499889,0.0403716
"2018-07-20 05:55:00",77664,"CKVY",12.61,47.79,47.86,48.35,47.55,75.6,75.7,70.49,0.854,39.75,40.59,39.12,2.937,2.564,201.3,8.32,5.699,0.437208,15.14,0.002626556,0.004499889,0.0403716
"2018-07-20 06:00:00",77665,"CKVY",12.59,46.87,47.41,47.92,46.75,75.56,76.04,74.84,0.825,40.09,40.6,39.43,3.361,3.197,216.2,10.11,6.795,1.717094,15.14,0.004340906,0.007255527,0.07347599
"2018-07-20 06:05:00",77666,"CKVY",12.59,46.93,46.89,47.24,46.56,76.49,76.49,74.91,0.837,39.59,40.02,39.13,3.996,3.482,181.7,23.98,9.21,3.522577,15.14,0.004340906,0.007255527,0.07347599
"2018-07-20 06:10:00",77667,"CKVY",12.59,46.31,46.56,46.99,46.13,84.4,84.6,76.56,0.902,41.18,42.01,39.83,4.17,4.268,119.3,19.78,7.014,3.987992,15.14,0.004340906,0.007255527,0.07347599
"2018-07-20 06:15:00",77668,"CKVY",12.6,46.43,46.21,46.5,46,83,84.4,83,0.891,41.53,41.89,41.24,3.601,3.859,72.92,17.1,3.069,3.579135,15.14,0.004614761,0.007748056,0.1111881
"2018-07-20 06:20:00",77669,"CKVY",12.6,46.56,46.55,46.68,46.43,82.4,83.8,82.4,0.888,41.79,42.01,41.47,1.929,2.937,27.3,25.6,1.754,3.209302,15.14,0.004614761,0.007748056,0.1111881
"2018-07-20 06:25:00",77670,"CKVY",12.6,48.9,47.39,48.97,46.56,70.18,82.4,69.28,0.827,40.56,41.62,38.92,1.275,1.408,307.9,24.36,3.507,5.441824,15.14,0.004614761,0.007748056,0.1111881
"2018-07-20 06:30:00",77671,"CKVY",12.61,48.78,48.9,49.09,48.6,71.21,72.51,69.9,0.835,39.92,40.36,39.55,1.659,1.454,292.5,9.47,4.165,10.18129,15.14,0.00461999,0.006732248,0.1518955
"2018-07-20 06:35:00",77672,"CKVY",12.61,49.03,48.76,49.15,48.41,69.11,73.37,68.94,0.818,39.73,40.57,39.17,2.602,2.121,311.2,11.55,4.603,17.24473,15.14,0.00461999,0.006732248,0.1518955
"2018-07-20 06:40:00",77673,"CKVY",12.62,48.9,49.28,49.52,48.9,73.13,73.23,67.91,0.861,39.89,40.81,39.15,3.056,2.95,295.2,14.3,4.822,24.92919,15.14,0.00461999,0.006732248,0.1518955
"2018-07-20 06:45:00",77674,"CKVY",12.62,50.14,49.33,50.14,48.84,64.55,73.33,64.48,0.796,39.69,40.89,38.53,3.152,3.084,325.9,13.37,5.261,32.18511,15.14,0.009911489,0.01384448,0.1947606
"2018-07-20 06:50:00",77675,"CKVY",12.62,50.88,50.6,50.88,50.08,61.12,64.59,60.09,0.775,38.03,38.79,37.38,3.223,3.178,341.2,16.83,5.48,42.04842,15.14,0.009911489,0.01384448,0.1947606
"2018-07-20 06:55:00",77676,"CKVY",12.63,51.13,50.93,51.13,50.76,60.3,61.53,59.75,0.772,37.78,38.16,37.47,3.414,3.294,331.2,11.24,4.822,51.82863,15.14,0.009911489,0.01384448,0.1947606
"2018-07-20 07:00:00",77677,"CKVY",12.65,51.56,51.28,51.68,51.01,59.41,60.92,58.76,0.772,37.85,38.2,37.45,3.58,3.516,326.9,10.9,6.357,60.26081,15.14,0.01659934,0.02299068,0.2392584
"2018-07-20 07:05:00",77678,"CKVY",12.65,52.18,51.96,52.3,51.56,56.66,59.89,56.66,0.754,37.81,38.25,37.18,3.283,3.44,333.9,13.36,4.603,64.56538,15.14,0.01659934,0.02299068,0.2392584
"2018-07-20 07:10:00",77679,"CKVY",12.66,52.49,52.35,52.61,52.12,56.49,58.31,55.77,0.76,37.57,38.18,37.11,2.907,3.084,342,17.92,4.603,68.25687,15.14,0.01659934,0.02299068,0.2392584
"2018-07-20 07:15:00",77680,"CKVY",12.66,52.86,52.7,52.86,52.49,58.07,58.65,55.36,0.792,37.81,38.79,37.12,2.264,2.562,6.45,12.48,3.288,73.14787,15.14,0.01884315,0.02551383,0.283691
"2018-07-20 07:20:00",77681,"CKVY",12.66,52.73,52.74,52.86,52.55,56.25,58.65,56.08,0.764,37.99,38.79,37.36,2.657,2.384,7.954,9.35,5.042,79.42886,15.14,0.01884315,0.02551383,0.283691
"2018-07-20 07:25:00",77682,"CKVY",12.67,52.73,52.7,52.8,52.55,57.76,58.48,56.25,0.784,38.09,38.6,37.55,2.748,2.728,352.9,15.62,3.726,85.47481,15.14,0.01884315,0.02551383,0.283691
"2018-07-20 07:30:00",77683,"CKVY",12.67,52.67,52.76,52.92,52.61,58.34,59.06,57.21,0.79,38.47,38.94,37.99,2.708,2.734,5.057,10.96,2.85,88.80381,15.14,0.02013124,0.02621967,0.3279437
"2018-07-20 07:35:00",77684,"CKVY",12.68,52.86,52.92,53.16,52.67,67.98,67.98,57.9,0.927,39.4,42.6,38.35,2.126,2.464,335.7,21.73,2.85,91.77879,15.14,0.02013124,0.02621967,0.3279437
"2018-07-20 07:40:00",77685,"CKVY",12.7,51.87,52.24,52.86,51.74,76.8,76.8,67.67,1.01,43.23,44.84,41.89,1.97,2.026,295.9,10.56,3.069,98.3051,15.14,0.02013124,0.02621967,0.3279437
"2018-07-20 07:45:00",77686,"CKVY",12.7,51.68,51.71,51.87,51.44,72.17,77.66,71.82,0.943,44.25,45.13,42.85,2.269,2.124,281.2,13.47,4.384,117.6833,15.14,0.0220474,0.02646075,0.3694348
"2018-07-20 07:50:00",77687,"CKVY",12.74,52.61,52.07,52.61,51.56,69.66,73.3,68.63,0.941,42.81,43.6,42.26,2.311,2.27,280.1,10.21,3.288,138.0768,15.14,0.0220474,0.02646075,0.3694348
"2018-07-20 07:55:00",77688,"CKVY",12.77,53.41,53,53.47,52.49,66.2,69.63,66.13,0.921,42.58,43.05,42.07,2.233,2.33,281.9,16.79,3.288,165.8791,15.14,0.0220474,0.02646075,0.3694348
"2018-07-20 08:00:00",77689,"CKVY",12.8,54.83,54,54.89,53.35,58.38,66.27,57.76,0.856,41.08,42.62,39.95,1.424,1.869,282.2,29.42,1.315,180.0609,15.14,0.02919587,0.03427027,0.4131358
"2018-07-20 08:05:00",77690,"CKVY",12.85,55.51,55.22,55.57,54.89,59.68,60.64,58.45,0.897,41.35,42.15,40.65,0.936,1.205,281.1,17.89,1.754,191.5166,15.14,0.02919587,0.03427027,0.4131358
"2018-07-20 08:10:00",77691,"CKVY",12.94,56.62,56.02,56.68,55.45,60.78,61.05,59.17,0.951,42.33,43.26,41.51,0.657,0.701,309.7,35.61,1.754,200.0863,15.14,0.02919587,0.03427027,0.4131358
"2018-07-20 08:15:00",77692,"CKVY",13.06,58.29,57.24,58.29,56.5,54.6,60.85,54.33,0.907,42.48,43.36,41.38,0.851,0.696,202.8,30.12,3.507,236.095,15.14,0.03823329,0.04247041,0.4560493
"2018-07-20 08:20:00",77693,"CKVY",13.17,58.54,58.5,58.78,58.17,51.83,54.71,51.17,0.869,41.49,42.36,40.47,1.472,1.154,210.9,23.05,5.918,278.9914,15.14,0.03823329,0.04247041,0.4560493
"2018-07-20 08:25:00",77694,"CKVY",13.26,60.02,59.21,60.02,58.35,44.93,51.86,44.42,0.794,39.26,40.93,38.14,1.561,1.521,229,32.36,2.411,316.8086,15.14,0.03823329,0.04247041,0.4560493
"2018-07-20 08:30:00",77695,"CKVY",13.33,60.82,60.43,60.94,59.89,44.45,45.14,41.64,0.808,38.14,39.17,37.06,1.527,1.605,241.3,38.63,2.63,333.0044,15.14,0.05250123,0.05962026,0.4999273
"2018-07-20 08:35:00",77696,"CKVY",13.39,62.24,61.15,62.3,60.39,42.6,46.85,42.6,0.814,39.7,41.16,38.59,1.148,1.36,205.5,36.33,2.63,346.1401,15.14,0.05250123,0.05962026,0.4999273
"2018-07-20 08:40:00",77697,"CKVY",13.43,63.71,62.83,63.71,62.24,39.06,43.01,38.96,0.787,38.65,39.77,37.69,1.256,1.241,151,33.13,3.069,360.1064,15.14,0.05250123,0.05962026,0.4999273
"2018-07-20 08:45:00",77698,"CKVY",13.45,65.37,64.3,65.37,63.65,36.76,41.02,36.76,0.785,38.73,39.84,38.11,1.275,1.292,181.2,26,2.411,374.6246,15.14,0.06112118,0.06909224,0.5412218
"2018-07-20 08:50:00",77699,"CKVY",13.48,66.24,65.39,66.3,64.69,39.09,40.43,36.15,0.86,38.94,40.7,37.37,1.2,1.225,192.4,43.32,2.63,388.8138,15.14,0.06112118,0.06909224,0.5412218
"2018-07-20 08:55:00",77700,"CKVY",13.5,66.23,66.74,67.41,66.16,38.95,40.26,37.14,0.856,40.74,41.9,39.47,1.222,1.145,152,29.04,4.384,403.0176,15.14,0.06112118,0.06909224,0.5412218
"2018-07-20 09:00:00",77701,"CKVY",13.53,65.36,65.56,66.23,65.05,43.38,44.58,39.02,0.925,41.86,43.74,39.94,1.933,1.53,132.3,18.04,4.384,417.3231,15.14,0.07005693,0.07891808,0.5790906
"2018-07-20 09:05:00",77702,"CKVY",13.54,66.59,65.95,66.77,65.17,46.25,46.25,40.08,1.03,42.75,45.34,40.33,2.184,2.06,140.8,34.69,3.726,432.0544,15.14,0.07005693,0.07891808,0.5790906
"2018-07-20 09:10:00",77703,"CKVY",13.6,67.2,66.88,67.39,66.46,48.59,50.2,45.23,1.105,46.67,47.9,44.81,2.245,2.269,143.8,26.71,3.069,445.864,15.14,0.07005693,0.07891808,0.5790906
"2018-07-20 09:15:00",77704,"CKVY",13.6,68.62,67.83,68.74,67.08,44.3,49.65,44.3,1.058,46.76,47.84,45.99,1.623,1.908,158.2,31.05,3.507,459.3941,15.14,0.07906027,0.09022792,0.6115674
"2018-07-20 09:20:00",77705,"CKVY",13.51,68.49,68.43,68.8,68.06,41.96,49.03,41.83,0.997,46.63,48.74,44.42,1.557,1.618,148.2,37.17,3.069,473.5495,15.14,0.07906027,0.09022792,0.6115674
"2018-07-20 09:25:00",77706,"CKVY",13.44,70.08,69.07,70.2,68.42,41.27,47.79,39.87,1.036,45.72,48.73,43.23,1.511,1.516,161.9,40.92,3.069,488.3524,15.14,0.07906027,0.09022792,0.6115674
"2018-07-20 09:30:00",77707,"CKVY",13.4,70.26,70.2,70.5,69.89,41.68,43.57,37.23,1.052,45.01,47.04,43.04,1.939,1.75,154.6,16.99,4.165,503.1295,15.14,0.08731569,0.09820625,0.6466508
"2018-07-20 09:35:00",77708,"CKVY",13.36,71.61,70.89,71.67,70.19,32.77,42.16,31.19,0.866,44.86,47.06,39.52,2.2,2.049,171.1,17.75,4.165,517.4021,15.14,0.08731569,0.09820625,0.6466508
"2018-07-20 09:40:00",77709,"CKVY",13.35,72.1,71.96,72.54,71.55,30.44,37.16,27.73,0.818,41.94,44.66,36.82,2.541,2.389,166.3,19.25,4.165,531.6479,15.14,0.08731569,0.09820625,0.6466508
"2018-07-20 09:45:00",77710,"CKVY",13.34,73.03,72.42,73.03,71.98,27.56,36.33,27.56,0.764,40.75,44.35,37.63,2.434,2.486,155.5,31.68,3.946,545.8343,15.14,0.09894779,0.1138504,0.683723
"2018-07-20 09:50:00",77711,"CKVY",13.32,72.9,72.61,73.03,72.35,31.19,33.21,27.15,0.861,39.88,42.21,37.14,2.587,2.54,143.5,16.44,4.165,560.0566,15.14,0.09894779,0.1138504,0.683723
"2018-07-20 09:55:00",77712,"CKVY",13.32,73.43,73.78,74.24,72.83,27.79,33.69,26.49,0.781,39.74,43.17,37.56,2.639,2.568,162.5,23.24,5.261,574.1323,15.14,0.09894779,0.1138504,0.683723
"2018-07-20 10:00:00",77713,"CKVY",13.31,74.54,73.74,74.66,73.06,29.06,31.76,27.76,0.848,40.21,41.94,38.21,3.07,2.857,155.5,18.33,5.042,588.0934,15.14,0.1090336,0.1267116,0.7181543
"2018-07-20 10:05:00",77714,"CKVY",13.3,74.47,74.55,74.84,74.23,29.36,30.36,27.31,0.855,40.2,41.41,38.74,3.128,3.067,190.5,23.08,5.042,601.8035,15.14,0.1090336,0.1267116,0.7181543
"2018-07-20 10:10:00",77715,"CKVY",13.3,75.03,74.95,75.33,74.35,25.49,29.91,24.02,0.756,38.65,40.92,35.69,3.312,3.268,168.9,22.82,5.48,615.5851,15.14,0.1090336,0.1267116,0.7181543
"2018-07-20 10:15:00",77716,"CKVY",13.29,75.46,75.5,76.07,74.96,26.52,27.62,23.85,0.798,37.86,39.85,36.43,3.468,3.349,178.7,15.88,6.576,629.1937,15.14,0.119737,0.1409218,0.7484576
"2018-07-20 10:20:00",77717,"CKVY",13.29,75.95,76.02,76.44,75.33,26.86,30.43,24.88,0.822,39.85,42.8,37.1,3.448,3.347,164.4,33.6,7.234,642.2366,15.14,0.119737,0.1409218,0.7484576
"2018-07-20 10:25:00",77718,"CKVY",13.29,76.56,76.55,77.18,75.77,26.93,29.5,25.18,0.841,40.33,42.32,38.77,3.317,3.381,169.1,26.68,5.261,654.6323,15.14,0.119737,0.1409218,0.7484576
"2018-07-20 10:30:00",77719,"CKVY",13.28,77.4,77.12,77.71,76.44,27.64,29.74,25.76,0.887,41.38,43.22,39.73,3.221,3.276,155.6,19.87,5.699,666.8969,15.14,0.1280396,0.1503517,0.7732239
"2018-07-20 10:35:00",77720,"CKVY",13.28,77.39,77.44,77.89,77.02,29.77,30.25,26.72,0.955,41.96,43.71,40.77,3.466,3.471,185.4,25.9,5.699,679.3589,15.14,0.1280396,0.1503517,0.7732239
"2018-07-20 10:40:00",77721,"CKVY",13.27,78.13,77.94,78.5,77.27,27.3,29.8,25.21,0.897,41.92,43.5,39.18,3.583,3.534,166.9,27.76,5.918,691.7029,15.14,0.1280396,0.1503517,0.7732239
"2018-07-20 10:45:00",77722,"CKVY",13.27,78.87,78.25,78.87,77.82,27.2,29.39,25.96,0.916,42.19,43.72,40.66,3.513,3.645,189.3,28.36,6.357,703.6326,15.14,0.1363084,0.1601017,0.7953775
"2018-07-20 10:50:00",77723,"CKVY",13.27,78.87,78.93,79.36,78.38,27.61,28.64,24.32,0.93,41.31,43.63,39.6,3.287,3.413,160.4,38.36,5.042,714.9502,15.14,0.1363084,0.1601017,0.7953775
"2018-07-20 10:55:00",77724,"CKVY",13.27,79.12,78.89,79.49,78.38,26.2,30.14,25.89,0.89,43.07,44.76,40.84,2.968,3.14,121.5,42.23,4.603,726.1277,15.14,0.1363084,0.1601017,0.7953775
"2018-07-20 11:00:00",77725,"CKVY",13.25,79.12,79.16,79.86,78.75,28.02,30.96,24.52,0.951,41.96,46.27,39.67,2.53,2.655,125.4,22.85,3.946,737.5811,15.14,0.1418942,0.1645069,0.8164416
"2018-07-20 11:05:00",77726,"CKVY",13.26,79.18,79.09,80,78.25,29.32,31.58,24.83,0.998,44.25,46.63,40.1,2.478,2.437,133.2,24.8,5.48,749.1852,15.14,0.1418942,0.1645069,0.8164416
"2018-07-20 11:10:00",77727,"CKVY",13.26,80.2,79.8,80.3,79.24,27.19,30.89,25.93,0.957,44.24,46.37,42.07,2.547,2.516,155.3,19.52,4.603,760.4062,15.14,0.1418942,0.1645069,0.8164416
"2018-07-20 11:15:00",77728,"CKVY",13.25,81.7,80.7,81.7,79.84,25.61,29.32,24.72,0.948,43.24,45.3,41.94,2.447,2.517,138.6,28.4,3.507,770.7484,15.14,0.146401,0.1668769,0.8324553
"2018-07-20 11:20:00",77729,"CKVY",13.24,81.5,80.7,81.8,80.1,27.67,31.43,24.9,1.017,43.62,47.56,41.56,2.21,2.417,93.8,31.4,4.165,780.0808,15.14,0.146401,0.1668769,0.8324553
"2018-07-20 11:25:00",77730,"CKVY",13.24,81.5,81.8,82.5,81.3,29.86,29.86,25,1.097,44.89,47.19,42.68,2.214,2.251,107,34.6,5.699,786.723,15.14,0.146401,0.1668769,0.8324553
"2018-07-20 11:30:00",77731,"CKVY",13.24,80.9,81.2,81.8,80.7,24.72,29.82,24.65,0.889,43.15,47,41.51,2.741,2.558,357.3,26.61,6.357,796.9044,15.14,0.152374,0.1732304,0.8478802
"2018-07-20 11:35:00",77732,"CKVY",13.24,81,81,81.4,80.4,24.55,27.19,24.38,0.886,42.11,44.14,40.96,2.491,2.548,64.44,70.35,4.603,806.1795,15.14,0.152374,0.1732304,0.8478802
"2018-07-20 11:40:00",77733,"CKVY",13.23,81.7,81.2,81.8,80.7,27.73,29.31,24.48,1.024,43.57,46.33,41.31,2.623,2.474,36.9,47.56,6.795,819.0205,15.14,0.152374,0.1732304,0.8478802
"2018-07-20 11:45:00",77734,"CKVY",13.23,81.4,82,82.7,81.3,28.35,28.76,24.65,1.038,44.36,46.25,42.11,2.717,2.624,25.85,22.48,6.795,827.9906,15.14,0.1581943,0.1801491,0.8610113
"2018-07-20 11:50:00",77735,"CKVY",13.23,83.7,82.2,83.7,81.4,26.23,28.83,24.35,1.034,44.06,46.38,42.46,2.902,2.919,0.676,72.18,5.918,837.034,15.14,0.1581943,0.1801491,0.8610113
"2018-07-20 11:55:00",77736,"CKVY",13.23,82.6,83.2,83.9,82.5,27.49,28.76,24.24,1.047,44.66,47.95,42.66,3.043,2.976,18.19,43.11,6.576,842.3239,15.14,0.1581943,0.1801491,0.8610113
"2018-07-20 12:00:00",77737,"CKVY",13.23,82.5,82.6,83.1,82.2,25.51,28.52,24,0.966,44.33,46.98,42.24,3.595,3.272,24.28,26.38,8.99,848.5893,15.14,0.1651255,0.1898485,0.8690107
"2018-07-20 12:05:00",77738,"CKVY",13.23,82.8,83,83.5,82.3,25.16,27.36,23.8,0.964,44.07,45.86,42.57,4.828,4.075,338.8,27.96,9.86,853.1375,15.14,0.1651255,0.1898485,0.8690107
"2018-07-20 12:10:00",77739,"CKVY",13.21,83.4,82.9,83.6,81.9,24.51,28.21,23.76,0.955,43.77,47.14,41.63,4.477,4.671,20.68,41.07,5.918,862.083,15.14,0.1651255,0.1898485,0.8690107
"2018-07-20 12:15:00",77740,"CKVY",13.22,83.3,83.5,84.4,82.5,24.44,27.86,23.65,0.951,44.38,47.33,42.12,3.611,4.091,17.35,54.01,7.453,856.5099,15.14,0.1677301,0.1979526,0.8756306
"2018-07-20 12:20:00",77741,"CKVY",13.21,82.2,83.3,84.1,82.1,26.84,27.25,24.1,1.007,44.05,45.85,42.94,2.65,3.082,277.3,59.01,7.891,787.1185,15.14,0.1677301,0.1979526,0.8756306
"2018-07-20 12:25:00",77742,"CKVY",13.23,81.4,81.7,82.2,81.3,30.4,30.67,26.05,1.111,45.25,47.66,43.56,2.861,2.767,334.6,23.17,5.918,604.9079,15.14,0.1677301,0.1979526,0.8756306
"2018-07-20 12:30:00",77743,"CKVY",13.23,81.7,81.5,81.8,81.3,26.42,33.34,25.26,0.978,44.53,49.89,42.6,2.668,2.766,286.2,33.62,4.165,401.2247,15.14,0.07961252,0.09783439,0.8779938
"2018-07-20 12:35:00",77744,"CKVY",13.22,81.7,81.8,82.1,81.5,29.03,31.22,25.5,1.074,44.94,48.39,42.95,2.51,2.644,13.52,47.71,5.042,295.586,15.14,0.07961252,0.09783439,0.8779938
"2018-07-20 12:40:00",77745,"CKVY",13.22,80.7,81.2,81.9,80.6,28.89,30.02,26.15,1.033,44.77,46.66,43.04,3.112,2.814,39.04,14.66,7.453,295.3474,15.14,0.07961252,0.09783439,0.8779938
"2018-07-20 12:45:00",77746,"CKVY",13.23,80.5,80.7,80.9,80.5,29.98,30.33,27.38,1.066,44.91,46.61,43.98,4.093,3.595,30.27,8.66,7.234,307.2784,15.14,0.07555263,0.09378018,0.8776222
"2018-07-20 12:50:00",77747,"CKVY",13.22,80.9,80.7,81,80.5,27.25,30.46,27.04,0.98,44.98,46.89,43.86,4.871,4.532,52.12,14.02,6.576,289.3465,15.14,0.07555263,0.09378018,0.8776222
"2018-07-20 12:55:00",77748,"CKVY",13.23,81,81,81.1,80.8,27.97,29.44,26.66,1.01,44.99,46.24,43.6,4.65,4.719,47.15,19.33,7.014,274.7463,15.14,0.07555263,0.09378018,0.8776222
"2018-07-20 13:00:00",77749,"CKVY",13.22,81.1,81.2,81.4,81,29.78,30.67,27.14,1.08,45.53,47.28,44.17,4.741,4.732,30.76,14.3,7.672,296.0171,15.14,0.08255161,0.1075891,0.8740576
"2018-07-20 13:05:00",77750,"CKVY",13.23,82.1,81.5,82.1,81,27.97,30.67,26.29,1.045,45.82,47.76,43.71,5.017,4.843,36.93,11.72,8.55,329.4687,15.14,0.08255161,0.1075891,0.8740576
"2018-07-20 13:10:00",77751,"CKVY",13.23,83.8,82.6,83.8,82,25.77,29.64,25.26,1.02,45.2,47.55,43.23,6.021,5.52,50.91,14.09,10.3,445.0129,15.14,0.08255161,0.1075891,0.8740576
"2018-07-20 13:15:00",77752,"CKVY",13.23,85.4,84.7,85.7,83.7,24.92,28.62,24.03,1.037,46.11,49.15,43.4,6.728,6.32,42.25,15.74,10.96,660.9373,15.14,0.1623163,0.1967067,0.8669952
"2018-07-20 13:20:00",77753,"CKVY",13.23,85.8,85.3,85.9,84.8,24.78,27.66,23.82,1.043,45.92,48.55,44.09,7.813,7.304,33.95,15.69,12.28,866.9431,15.14,0.1623163,0.1967067,0.8669952
"2018-07-20 13:25:00",77754,"CKVY",13.23,87.3,86.7,87.4,85.6,24.68,26.36,22.11,1.091,46.09,48.38,43.47,7.78,7.86,12.63,26.8,10.52,976.3498,15.14,0.1623163,0.1967067,0.8669952
"2018-07-20 13:30:00",77755,"CKVY",13.23,87.5,86.9,87.7,85.7,21.87,27.38,20.74,0.974,45.29,48.6,42.57,7.439,7.567,9.06,18.99,11.18,967.5934,15.14,0.2032278,0.2499883,0.8575322
"2018-07-20 13:35:00",77756,"CKVY",13.23,88.5,87.6,88.5,87,18.55,21.7,17.11,0.853,40.5,43.75,37.67,7.628,7.52,353.9,17.47,14.25,957.2385,15.14,0.2032278,0.2499883,0.8575322
"2018-07-20 13:40:00",77757,"CKVY",13.22,87.8,88.4,89.1,87.8,17.05,18.79,16.09,0.767,38.6,41.12,36.4,8.79,8.06,345.8,17.95,20.39,957.1604,15.14,0.2032278,0.2499883,0.8575322
"2018-07-20 13:45:00",77758,"CKVY",13.22,88,88.2,88.6,87.8,17.94,18.69,16.43,0.812,38.58,40.32,36.93,9.88,9.54,332.4,18.86,15.56,956.7272,15.14,0.2087331,0.2627939,0.8536395
"2018-07-20 13:50:00",77759,"CKVY",13.22,87.7,88,88.6,87,19.1,19.48,16.57,0.854,39.1,41.34,36.65,9.11,9.38,328.1,22.75,16.66,941.952,15.14,0.2087331,0.2627939,0.8536395
"2018-07-20 13:55:00",77760,"CKVY",13.22,87.8,88.2,89,87.6,18.96,19.03,16.02,0.851,38.67,41.1,36.5,7.377,8.36,353.6,24.17,10.52,935.3176,15.14,0.2087331,0.2627939,0.8536395
"2018-07-20 14:00:00",77761,"CKVY",13.22,87.6,87.5,88.2,86.9,17.53,20.13,15.78,0.782,38.72,41.74,35.91,5.845,6.534,53.07,25.22,9.21,928.7969,15.14,0.2033455,0.2559295,0.8386229
"2018-07-20 14:05:00",77762,"CKVY",13.22,88.6,88.3,89.3,87.5,15.2,19.24,14.92,0.701,37.52,40.67,35.15,6.287,6.118,349.4,21.2,14.69,921.7291,15.14,0.2033455,0.2559295,0.8386229
"2018-07-20 14:10:00",77763,"CKVY",13.21,87.9,87.8,88.6,87.2,17.63,20.81,15.13,0.795,37.5,43.06,35.24,6.742,6.549,4.275,24.03,16.88,901.9523,15.14,0.2033455,0.2559295,0.8386229
"2018-07-20 14:15:00",77764,"CKVY",13.21,88.8,87.9,88.9,87.4,17.05,20.71,16.91,0.79,39.81,43.19,37.46,7.492,7.004,27.12,16.83,12.71,893.0186,15.14,0.1926212,0.2380726,0.820771
"2018-07-20 14:20:00",77765,"CKVY",13.21,87.9,88.4,89,87.7,17.11,19.72,15.3,0.771,38.02,42.22,35.33,7.733,7.765,5.444,23.65,16.66,897.5324,15.14,0.1926212,0.2380726,0.820771
"2018-07-20 14:25:00",77766,"CKVY",13.19,89.8,89,90,87.8,13.69,17.32,13.45,0.654,35.76,38.86,33.22,8.78,8.17,342,19.84,16.66,875.4489,15.14,0.1926212,0.2380726,0.820771
"2018-07-20 14:30:00",77767,"CKVY",13.21,88.8,89.2,90.1,88.6,17.35,18.93,12.9,0.805,35.93,41.25,31.95,9.15,9.02,311,21.94,15.56,891.7127,15.14,0.1988658,0.253493,0.8013982
"2018-07-20 14:35:00",77768,"CKVY",13.19,88.8,89.2,89.6,88.8,13.59,18.07,12.94,0.631,36.54,40.26,31.72,9.67,9.14,317,15.67,20.82,889.3005,15.14,0.1988658,0.253493,0.8013982
"2018-07-20 14:40:00",77769,"CKVY",13.19,89.3,89.1,89.8,88.5,14.31,14.68,12.49,0.674,33.07,35.22,30.78,10.01,9.91,342.5,20.29,17.76,925.0737,15.14,0.1988658,0.253493,0.8013982
"2018-07-20 14:45:00",77770,"CKVY",13.19,88.9,89.5,90.7,88.9,16.5,19.95,12.49,0.768,34.92,43.78,31.1,10.4,10.19,334.3,23.26,16,914.7687,15.14,0.2121382,0.2745406,0.7791148
"2018-07-20 14:50:00",77771,"CKVY",13.19,89.3,89.1,89.6,88.5,15.5,17.56,13.14,0.73,35.45,39.4,32.38,10.03,10.3,321.6,17.1,18.41,917.3832,15.14,0.2121382,0.2745406,0.7791148
"2018-07-20 14:55:00",77772,"CKVY",13.19,89.5,89.1,89.8,88.6,15.95,20.33,13.93,0.757,37.35,43.13,33.49,9.27,9.92,319.1,19.96,17.1,917.3693,15.14,0.2121382,0.2745406,0.7791148
"2018-07-20 15:00:00",77773,"CKVY",13.17,90.3,89.7,90.5,89.1,14.17,19.4,13.69,0.688,37.04,42.46,33.29,9.14,9.24,329.3,21.38,17.32,913.1493,15.14,0.2113581,0.2734617,0.7504119
"2018-07-20 15:05:00",77774,"CKVY",13.18,89.1,89.6,90.3,88.8,14.47,15.26,13.21,0.677,34.48,36.01,32.97,10.45,9.91,340.3,16.84,22.14,912.9186,15.14,0.2113581,0.2734617,0.7504119
"2018-07-20 15:10:00",77775,"CKVY",13.18,89.7,89.9,90.7,89.2,14.34,16.29,13.24,0.684,35.38,38.06,33.04,10.16,9.95,331.1,18.45,14.91,921.3242,15.14,0.2113581,0.2734617,0.7504119
"2018-07-20 15:15:00",77776,"CKVY",13.17,88.9,89.9,90.6,88.8,15.26,22.79,13.76,0.71,37.89,47.56,33.79,10.09,10.05,320.2,28.43,14.91,929.6138,15.14,0.2153376,0.2789576,0.7218696
"2018-07-20 15:20:00",77777,"CKVY",13.17,89.3,90.3,91.4,88.8,18.96,21.01,13.93,0.892,39.07,45.41,34.67,8.14,8.94,281.5,25.02,16.88,921.7303,15.14,0.2153376,0.2789576,0.7218696
"2018-07-20 15:25:00",77778,"CKVY",13.17,89.3,89.2,89.8,88.5,14.78,21.11,14.78,0.697,41.09,44.11,35.31,8.39,8.37,304,13.39,14.69,898.3387,15.14,0.2153376,0.2789576,0.7218696
"2018-07-20 15:30:00",77779,"CKVY",13.17,89.8,89.2,90.1,88.6,19.37,19.5,14.1,0.928,36.77,42.75,34.49,6.602,7.401,345.3,34.01,10.74,874.7001,15.14,0.1963056,0.2501114,0.6869644
"2018-07-20 15:35:00",77780,"CKVY",13.17,90.5,90.1,90.9,89.6,16.9,19.33,14.17,0.825,38.02,42.57,34.82,6.388,6.723,328.8,23.05,11.84,864.0449,15.14,0.1963056,0.2501114,0.6869644
"2018-07-20 15:40:00",77781,"CKVY",13.15,88.6,88.7,90.3,88.2,15.33,21.76,14.85,0.706,39.51,44.7,34.54,6.129,6.3,310.7,32.44,15.56,846.7406,15.14,0.1963056,0.2501114,0.6869644
"2018-07-20 15:45:00",77782,"CKVY",13.16,89.8,89.5,90.2,88.6,16.49,16.83,14.41,0.79,36.64,38.8,34.66,7.015,6.547,353.2,29.36,13.37,833.2513,15.14,0.1803146,0.2256668,0.6541765
"2018-07-20 15:50:00",77783,"CKVY",13.16,88.9,89.5,90.5,88.6,16.12,22.38,14.51,0.75,39.87,45.71,35.52,8.16,7.656,305.8,24,16.66,826.7814,15.14,0.1803146,0.2256668,0.6541765
"2018-07-20 15:55:00",77784,"CKVY",13.15,89.8,89.5,89.9,88.8,16.42,21.97,15.5,0.787,41.1,45.72,36.85,8.23,7.97,287,16.36,13.59,817.2781,15.14,0.1803146,0.2256668,0.6541765
"2018-07-20 16:00:00",77785,"CKVY",13.16,90.8,90.4,90.8,89.8,20.98,22.17,14.88,1.036,40.95,46.37,36.22,7.909,8.23,298.4,22.02,9.64,810.4878,15.14,0.1840494,0.2354318,0.6157415
"2018-07-20 16:05:00",77786,"CKVY",13.14,89.8,90,91.2,89.4,16.01,21.86,15.4,0.767,40.38,45.54,36.73,6.666,7.102,289.6,16.17,11.4,787.2382,15.14,0.1840494,0.2354318,0.6157415
"2018-07-20 16:10:00",77787,"CKVY",13.16,85.8,87.7,89.8,85.8,20.33,20.94,15.6,0.856,39.45,42.22,36.84,6.877,6.911,292.4,11.82,13.15,681.1534,15.14,0.1840494,0.2354318,0.6157415
"2018-07-20 16:15:00",77788,"CKVY",13.16,87.1,86.4,87.3,85.2,15.47,22.75,14.78,0.68,35.37,43.17,32.57,7.541,7.288,265.9,17.82,14.47,502.3849,15.14,0.1150939,0.1580734,0.5802352
"2018-07-20 16:20:00",77789,"CKVY",13.16,87.9,87.6,88.1,87.2,17.21,17.21,14.37,0.776,35.31,38.03,32.94,7.211,7.394,268,21.84,9.64,353.4906,15.14,0.1150939,0.1580734,0.5802352
"2018-07-20 16:25:00",77790,"CKVY",13.16,87.6,87.7,88,87.3,16.9,21.8,15.67,0.755,40.01,44.18,35.6,6.629,7.036,297.9,19.26,11.4,346.5107,15.14,0.1150939,0.1580734,0.5802352
"2018-07-20 16:30:00",77791,"CKVY",13.17,87.6,86.9,87.7,86.4,14.54,23.71,14.23,0.648,39.01,45.27,32.51,5.956,6.264,261.5,25.16,11.4,376.2879,15.14,0.1080765,0.1493877,0.5411147
"2018-07-20 16:35:00",77792,"CKVY",13.17,88,87.9,88.2,87.5,16.08,16.25,14.2,0.727,35.23,36.72,33.13,5.713,5.95,222,35.41,8.33,368.9875,15.14,0.1080765,0.1493877,0.5411147
"2018-07-20 16:40:00",77793,"CKVY",13.17,85.7,86.6,88.1,85.6,23.61,23.61,16.01,0.992,41.73,44.46,36.2,4.828,5.219,281,24.4,8.77,310.8529,15.14,0.1080765,0.1493877,0.5411147
"2018-07-20 16:45:00",77794,"CKVY",13.18,83.4,84.7,85.8,83.3,24.12,26.89,19.54,0.943,43.56,46.2,39.17,5.167,4.891,304.2,18.78,10.3,284.739,15.14,0.08275304,0.1145224,0.4985113
"2018-07-20 16:50:00",77795,"CKVY",13.18,83.4,83.1,83.6,82.8,26.35,27.82,23.68,1.029,44.43,46.3,42.08,5.587,5.283,297.5,11.65,10.74,273.03,15.14,0.08275304,0.1145224,0.4985113
"2018-07-20 16:55:00",77796,"CKVY",13.19,84.3,83.8,84.4,83.2,21.08,26.48,20.53,0.847,43.11,45.43,39.51,6.106,5.827,309.7,11.45,8.77,273.8611,15.14,0.08275304,0.1145224,0.4985113
"2018-07-20 17:00:00",77797,"CKVY",13.2,84.5,84.4,84.7,84.2,22.93,23.64,20.6,0.926,41.97,43.28,39.66,6.415,6.281,314,12.91,11.84,284.3309,15.14,0.08202704,0.1135233,0.4543152
"2018-07-20 17:05:00",77798,"CKVY",13.19,84.7,84.6,84.9,84.3,21.97,23.54,19.64,0.893,41.2,43.22,38.75,6.682,6.616,313.7,12.61,12.49,299.4964,15.14,0.08202704,0.1135233,0.4543152
"2018-07-20 17:10:00",77799,"CKVY",13.2,84.5,84.6,85,84.2,22.31,25.18,21.42,0.903,42.69,45.09,40.98,6.815,6.66,303.6,14.18,9.86,305.4872,15.14,0.08202704,0.1135233,0.4543152
"2018-07-20 17:15:00",77800,"CKVY",13.21,83.9,83.9,84.6,83.4,23.61,28.37,22.38,0.937,44.78,47.68,42,6.143,6.477,304.9,15.19,9.86,295.1883,15.14,0.08414619,0.1193463,0.411736
"2018-07-20 17:20:00",77801,"CKVY",13.21,85.3,84.8,85.5,83.9,20.67,24.67,18,0.857,40.91,44.24,36.82,5.572,5.871,315.1,13.58,9.86,279.0294,15.14,0.08414619,0.1193463,0.411736
"2018-07-20 17:25:00",77802,"CKVY",13.21,87.9,86.4,87.9,85.2,18.07,22.69,17.55,0.813,40.34,44,37.44,5.4,5.483,329,17.24,10.3,300.1286,15.14,0.08414619,0.1193463,0.411736
"2018-07-20 17:30:00",77803,"CKVY",13.22,86.8,87.1,88,86.6,19.57,21.59,17.35,0.851,39.99,43.32,37.29,5.73,5.597,326.1,17.38,11.4,336.2224,15.14,0.08509232,0.1181858,0.3699068
"2018-07-20 17:35:00",77804,"CKVY",13.22,88.1,87.1,88.1,86.6,22.04,22.04,18.07,1,40.61,44.57,38.42,5.396,5.604,305.7,18.42,8.33,367.1289,15.14,0.08509232,0.1181858,0.3699068
"2018-07-20 17:40:00",77805,"CKVY",13.22,89.2,89.1,89.6,88.1,21.45,21.8,16.49,1.006,41.82,44.74,37.98,4.689,5.02,304.6,20.06,7.891,439.8453,15.14,0.08509232,0.1181858,0.3699068
"2018-07-20 17:45:00",77806,"CKVY",13.22,90.1,89.3,90.2,88.6,16.83,22.28,15.71,0.814,40.82,45.57,37.28,3.669,4.343,278.6,41.69,7.453,505.8533,15.14,0.1183234,0.1514561,0.3253255
"2018-07-20 17:50:00",77807,"CKVY",13.22,88.6,89.9,90.5,88.5,20.94,22.51,16.9,0.965,42.66,47.03,39.4,3.713,3.384,222.8,59.32,12.93,571.8922,15.14,0.1183234,0.1514561,0.3253255
"2018-07-20 17:55:00",77808,"CKVY",13.21,86.9,87.7,88.6,86.7,22.1,26.31,20.8,0.964,45.8,49.21,43.08,4.797,4.313,175.6,16.84,11.84,541.5727,15.14,0.1183234,0.1514561,0.3253255
"2018-07-20 18:00:00",77809,"CKVY",13.21,86.7,86.6,87,86.3,22.86,23.3,21.08,0.991,43.29,44.81,41.98,6.526,5.446,180.6,13.81,14.91,485.5584,15.14,0.09731509,0.1254567,0.2795048
"2018-07-20 18:05:00",77810,"CKVY",13.21,85,85.8,86.7,84.9,25.36,25.36,21.66,1.041,44.46,45.63,42.54,7.548,7.316,174,10.77,12.49,424.4554,15.14,0.09731509,0.1254567,0.2795048
"2018-07-20 18:10:00",77811,"CKVY",13.22,82.3,83.5,85,82.1,29.77,29.84,25.36,1.12,47.36,48.89,45.58,7.315,7.424,155.8,11.68,8.99,325.589,15.14,0.09731509,0.1254567,0.2795048
"2018-07-20 18:15:00",77812,"CKVY",13.23,82,81.5,82.2,80.8,28.4,35.31,28.16,1.058,48.89,51.24,45.63,6.275,6.856,161.7,10.5,7.453,246.1109,15.14,0.06518946,0.09952302,0.23417
"2018-07-20 18:20:00",77813,"CKVY",13.24,82.4,82.7,83.1,81.9,34.56,34.56,28.4,1.308,48.58,51.74,46.01,5.384,5.733,159.6,14.07,7.234,196.5446,15.14,0.06518946,0.09952302,0.23417
"2018-07-20 18:25:00",77814,"CKVY",13.25,82.4,81.8,82.5,81.1,33.64,37.64,31.21,1.27,51.15,53.12,48.14,5.779,5.484,153.6,12.12,13.81,218.6517,15.14,0.06518946,0.09952302,0.23417
"2018-07-20 18:30:00",77815,"CKVY",13.25,82.9,82.5,83.1,82,33.74,36.75,31.65,1.297,51.47,53.19,49.8,6.438,6.014,156.6,11.8,11.62,285.5139,15.14,0.07077613,0.09788389,0.1896911
"2018-07-20 18:35:00",77816,"CKVY",13.26,84.4,83.5,84.5,82.6,28.13,36.2,25.12,1.134,48.94,53.27,44.6,7.458,6.884,164.3,11.34,12.06,339.5054,15.14,0.07077613,0.09788389,0.1896911
"2018-07-20 18:40:00",77817,"CKVY",13.27,84.4,84.3,84.5,84,28.95,31.92,27.61,1.167,49.15,51.12,47.29,7.467,7.523,166.7,11.43,12.06,364.1063,15.14,0.07077613,0.09788389,0.1896911
"2018-07-20 18:45:00",77818,"CKVY",13.27,84,84.3,84.7,83.9,28.81,30.18,26.62,1.148,48.23,49.9,46.35,7.768,7.662,175.4,11.86,13.59,355.6487,15.14,0.08530264,0.1208576,0.1485936
"2018-07-20 18:50:00",77819,"CKVY",13.06,81.5,83.1,84.2,81.5,32.54,32.71,28.13,1.195,48.15,49.56,47.03,8.61,8.26,179,11,15.78,320.1078,15.14,0.08530264,0.1208576,0.1485936
"2018-07-20 18:55:00",77820,"CKVY",13.01,80.7,80.6,81.6,80.1,31.48,34.42,31.41,1.127,49.21,49.74,47.62,9.22,9.01,178.8,12.31,13.59,251.4725,15.14,0.08530264,0.1208576,0.1485936
"2018-07-20 19:00:00",77821,"CKVY",13.02,81.7,81.4,81.8,80.7,31.31,31.82,30.11,1.157,47.96,48.95,47.1,9.23,9.27,180.4,12.12,12.49,216.5325,15.14,0.064359,0.1019944,0.1087286
"2018-07-20 19:05:00",77822,"CKVY",12.99,81.3,81.7,81.8,81.3,33.53,33.67,30.38,1.224,48.98,50.17,47.59,8.68,9.03,174.1,11.38,14.47,215.169,15.14,0.064359,0.1019944,0.1087286
"2018-07-20 19:10:00",77823,"CKVY",12.98,80.6,80.8,81.3,80.3,34.46,34.87,32.95,1.228,49.81,50.57,48.95,8.17,8.39,176.4,11.22,12.93,242.1589,15.14,0.064359,0.1019944,0.1087286
"2018-07-20 19:15:00",77824,"CKVY",12.98,80.6,80.4,80.6,80.2,34.11,35.31,33.67,1.216,49.87,50.49,49.2,7.944,8.04,177,9.92,10.96,226.14,15.14,0.06334582,0.09846885,0.07146242
"2018-07-20 19:20:00",77825,"CKVY",12.97,81,80.8,81,80.5,32.4,35.93,32.37,1.171,50.16,51.38,48.71,7.518,7.625,172.7,12.1,11.84,213.0807,15.14,0.06334582,0.09846885,0.07146242
"2018-07-20 19:25:00",77826,"CKVY",12.97,81.3,81.3,81.5,80.9,31.69,32.64,30.83,1.157,48.49,49.18,47.6,7.718,7.672,183,12.96,13.37,218.7785,15.14,0.06334582,0.09846885,0.07146242
"2018-07-20 19:30:00",77827,"CKVY",12.96,81.5,81.3,81.5,81.1,30.18,32.64,29.8,1.106,48.13,49.2,46.81,7.825,7.727,180.4,10.79,12.28,220.8255,15.14,0.05957287,0.09235782,0.03929967
"2018-07-20 19:35:00",77828,"CKVY",12.96,81.3,81.4,81.6,81.2,29.8,30.39,28.81,1.086,46.56,47.43,45.81,8.39,8.17,179.4,10.69,13.81,205.0123,15.14,0.05957287,0.09235782,0.03929967
"2018-07-20 19:40:00",77829,"CKVY",12.95,81.5,81.3,81.6,81,27.99,30.25,26.96,1.026,45.51,47.1,44.22,8.61,8.51,185,12.61,13.81,187.4862,15.14,0.05957287,0.09235782,0.03929967
"2018-07-20 19:45:00",77830,"CKVY",12.93,80.5,80.8,81.6,80.3,28.88,29.84,27.82,1.026,45.53,46.32,44.62,8.59,8.62,184.4,12.5,12.06,166.9604,15.14,0.05330317,0.08981752,0.01786848
"2018-07-20 19:50:00",77831,"CKVY",12.93,80.7,80.7,80.9,80.2,28.71,29.16,27.41,1.028,44.77,45.5,43.94,8.31,8.45,188.3,12.34,12.93,132.8758,15.14,0.05330317,0.08981752,0.01786848
"2018-07-20 19:55:00",77832,"CKVY",12.93,80.4,80.7,80.9,80.3,29.33,29.57,28.13,1.038,45.31,45.88,44.62,8.16,8.2,183.5,11.07,14.25,114.3218,15.14,0.05330317,0.08981752,0.01786848
"2018-07-20 20:00:00",77833,"CKVY",12.92,79.46,80,80.4,79.4,30.74,31.04,28.89,1.056,45.54,46.34,44.95,8.26,8.29,180.2,12.01,12.93,104.8687,15.14,0.03188826,0.04330484,0.007100624
"2018-07-20 20:05:00",77834,"CKVY",12.92,78.66,79.08,79.52,78.6,31.39,32.11,30.46,1.05,46.14,46.79,45.45,7.824,8.07,176.1,11.51,12.71,111.1649,15.14,0.03188826,0.04330484,0.007100624
"2018-07-20 20:10:00",77835,"CKVY",12.91,78.42,78.68,78.91,78.3,32.04,32.04,30.7,1.063,45.86,46.27,45.29,7.151,7.506,180,11.46,10.08,102.6308,15.14,0.03188826,0.04330484,0.007100624
"2018-07-20 20:15:00",77836,"CKVY",12.9,77.43,77.94,78.42,77.37,33.48,33.54,31.76,1.075,46.24,46.74,45.68,6.264,6.676,176.7,12.35,7.891,90.92255,15.14,0.02623558,0.0361719,0.00134031
"2018-07-20 20:20:00",77837,"CKVY",12.89,73.37,75.97,77.43,73.37,48.81,48.81,33.48,1.369,48.96,52.98,46.44,5.21,5.762,151.4,20.28,6.576,78.93471,15.14,0.02623558,0.0361719,0.00134031
"2018-07-20 20:25:00",77838,"CKVY",12.89,69.73,70.98,73.3,69.67,57.03,57.09,48.84,1.414,53.66,53.96,52.95,4.292,4.704,124.9,6.607,4.603,66.39032,15.14,0.02623558,0.0361719,0.00134031
"2018-07-20 20:30:00",77839,"CKVY",12.87,68.31,68.88,69.73,68.25,59.8,60.82,57.06,1.413,54.22,54.53,53.8,3.434,3.876,134,14.29,4.603,54.641,15.14,0.01038972,0.015283,2.5E-07
"2018-07-20 20:35:00",77840,"CKVY",12.88,68.13,68.46,68.75,68.01,58.7,59.76,57.37,1.378,53.18,53.82,52.93,3.127,3.242,145.6,7.721,5.261,43.22775,15.14,0.01038972,0.015283,2.5E-07
"2018-07-20 20:40:00",77841,"CKVY",12.87,67.08,67.44,68.07,67.02,61.48,62.78,58.74,1.392,53.61,54.12,53.1,2.707,2.919,137.7,21.89,3.726,31.19729,15.14,0.01038972,0.015283,2.5E-07
"2018-07-20 20:45:00",77842,"CKVY",12.87,65.97,66.52,67.14,65.97,65.1,65.14,61.48,1.419,53.88,54.26,53.38,2.86,2.641,126.9,14.86,6.138,19.83484,15.14,0.0009348333,0.002268843,2.5E-07
"2018-07-20 20:50:00",77843,"CKVY",12.87,65.66,65.81,66.03,65.54,64.01,65.24,63.97,1.38,53.59,54.04,53.16,3.241,3.068,117.8,7.016,5.918,11.40663,15.14,0.0009348333,0.002268843,2.5E-07
"2018-07-20 20:55:00",77844,"CKVY",12.87,65.05,65.37,65.73,64.99,62.81,63.94,62.74,1.325,52.52,53.22,52.07,3.7,3.471,131.7,6.807,4.603,7.274532,15.14,0.0009348333,0.002268843,2.5E-07
"2018-07-20 21:00:00",77845,"CKVY",12.86,64.93,65.12,65.23,64.93,62.57,62.95,62.33,1.315,52.08,52.3,51.88,3.91,3.913,130.5,6.058,5.042,4.858112,15.14,0.0007670835,0.002013634,2.5E-07
"2018-07-20 21:05:00",77846,"CKVY",12.85,64.74,64.95,65.11,64.74,62.64,62.71,61.99,1.308,51.79,52.02,51.64,3.987,3.901,132.6,7.117,5.48,3.100936,15.14,0.0007670835,0.002013634,2.5E-07
"2018-07-20 21:10:00",77847,"CKVY",12.86,64.2,64.59,64.81,64.2,63.27,63.27,62.51,1.296,51.65,51.82,51.49,3.933,4.003,139.2,8.01,4.822,1.773643,15.14,0.0007670835,0.002013634,2.5E-07
"2018-07-20 21:15:00",77848,"CKVY",12.86,63.54,63.88,64.27,63.47,64.98,65.46,63.27,1.301,51.67,51.95,51.41,3.647,3.793,136.3,7.729,3.946,1.054637,15.14,0.001323286,0.002772069,2.5E-07
"2018-07-20 21:20:00",77849,"CKVY",12.86,62.74,63.3,63.72,62.74,66.77,66.77,64.47,1.299,51.46,51.72,51.3,3.231,3.433,150.6,8.45,3.946,0.5683838,15.14,0.001323286,0.002772069,2.5E-07
"2018-07-20 21:25:00",77850,"CKVY",12.85,62.13,62.32,62.74,62.06,69.27,69.3,66.77,1.319,51.88,52.08,51.5,3.186,3.152,144.4,4.23,4.165,0.2920709,15.14,0.001323286,0.002772069,2.5E-07
"2018-07-20 21:30:00",77851,"CKVY",12.85,61.63,61.72,62.13,61.32,72.04,72.21,69.3,1.348,52.28,52.58,51.89,3.411,3.297,135,7.276,4.603,0.1328792,15.14,-0.0007735291,-0.0002257724,2.5E-07
"2018-07-20 21:35:00",77852,"CKVY",12.85,61.76,61.68,61.88,61.51,70.57,72.04,70.57,1.327,52.49,52.69,52.12,3.65,3.53,117.2,8.79,4.603,0.06165604,15.14,-0.0007735291,-0.0002257724,2.5E-07
"2018-07-20 21:40:00",77853,"CKVY",12.85,63.11,62.53,63.17,61.82,65.54,70.6,65.54,1.292,51.71,52.29,51.26,3.767,3.72,110.3,6.451,5.042,0.01008915,15.14,-0.0007735291,-0.0002257724,2.5E-07
"2018-07-20 21:45:00",77854,"CKVY",12.85,63.55,63.11,63.67,62.68,63.96,67.59,63.89,1.281,51.38,52.11,51.04,3.67,3.668,110.7,14.91,5.48,0,15.14,-0.0001716961,0.0006163134,2.5E-07
"2018-07-20 21:50:00",77855,"CKVY",12.85,63.68,63.69,64.05,63.43,63.35,64.44,62.67,1.274,51.18,51.46,50.78,3.563,3.62,112.3,9.26,5.261,0,15.14,-0.0001716961,0.0006163134,2.5E-07
"2018-07-20 21:55:00",77856,"CKVY",12.85,65.79,64.91,65.91,63.56,56.82,63.46,56.44,1.23,50.26,51.07,49.45,3.855,3.696,105.3,8.44,6.138,0,15.14,-0.0001716961,0.0006163134,2.5E-07
"2018-07-20 22:00:00",77857,"CKVY",12.85,65.61,65.85,66.04,65.55,57.75,58.02,56,1.243,50.07,50.54,49.76,4.381,4.21,107.7,6.012,6.357,0,15.14,0.001762751,0.003446935,2.5E-07
"2018-07-20 22:05:00",77858,"CKVY",12.85,65.49,65.57,65.92,65.37,58.09,58.57,56.79,1.245,50.33,50.69,49.88,4.802,4.59,106.4,5.803,6.138,0,15.14,0.001762751,0.003446935,2.5E-07
"2018-07-20 22:10:00",77859,"CKVY",12.85,65.55,65.56,65.74,65.43,58.13,58.4,57.61,1.248,50.41,50.62,50.15,4.732,4.783,107.2,6.329,5.261,0,15.14,0.001762751,0.003446935,2.5E-07
"2018-07-20 22:15:00",77860,"CKVY",12.84,65.68,65.53,65.74,65.31,56.79,58.54,56.79,1.225,50.29,50.65,49.91,4.579,4.635,105.3,4.51,5.48,0,15.14,0.003833877,0.00623077,2.5E-07
"2018-07-20 22:20:00",77861,"CKVY",12.83,65.37,65.65,65.86,65.37,57.89,57.89,55.63,1.235,49.84,50.33,49.41,4.28,4.424,108.1,6.924,5.042,0,15.14,0.003833877,0.00623077,2.5E-07
"2018-07-20 22:25:00",77862,"CKVY",12.84,65.68,65.48,65.68,65.24,54.87,58.02,54.6,1.183,49.6,50.37,48.79,4.047,4.192,104.4,6.694,4.822,0,15.14,0.003833877,0.00623077,2.5E-07
"2018-07-20 22:30:00",77863,"CKVY",12.84,65.8,65.95,66.23,65.61,53.84,55.08,53.3,1.166,48.97,49.48,48.52,3.635,3.871,100.8,8.04,4.822,0,15.14,0.003211567,0.005492549,2.5E-07
"2018-07-20 22:35:00",77864,"CKVY",12.83,66.23,66,66.29,65.74,52.3,54.26,52.3,1.15,48.62,49.03,48.18,3.35,3.504,101,6.135,3.726,0,15.14,0.003211567,0.005492549,2.5E-07
"2018-07-20 22:40:00",77865,"CKVY",12.83,66.35,66.46,66.66,66.17,53.37,53.37,51.38,1.178,48.42,48.93,47.82,2.873,3.088,112.4,7.819,3.288,0,15.14,0.003211567,0.005492549,2.5E-07
"2018-07-20 22:45:00",77866,"CKVY",12.83,66.05,66.45,66.72,66.05,53.78,53.84,51.79,1.175,48.84,49.28,48.3,2.535,2.662,94.4,9.62,3.069,0,15.14,0.001076526,0.002665323,2.5E-07
"2018-07-20 22:50:00",77867,"CKVY",12.82,66.17,66.45,67.03,65.92,54.12,54.74,49.8,1.187,48.43,49.78,47.41,2.071,2.352,51.45,39.92,2.63,0,15.14,0.001076526,0.002665323,2.5E-07
"2018-07-20 22:55:00",77868,"CKVY",12.82,66.79,66.61,67.28,66.05,54.57,54.57,48.64,1.223,47.52,49.93,46.91,1.735,1.904,334.5,20.35,1.754,0,15.14,0.001076526,0.002665323,2.5E-07
"2018-07-20 23:00:00",77869,"CKVY",12.83,61.62,63.53,66.79,61.49,66.39,67.24,54.7,1.242,50.66,51.26,49.99,1.69,1.654,296.8,21.78,3.288,0,15.14,-0.002440038,-0.002577146,2.5E-07
"2018-07-20 23:05:00",77870,"CKVY",12.83,60.46,60.92,61.8,60.15,70.37,71.36,66.32,1.263,50.79,51.11,50.31,1.882,1.719,278,19.57,2.85,0,15.14,-0.002440038,-0.002577146,2.5E-07
"2018-07-20 23:10:00",77871,"CKVY",12.82,60.46,60.35,60.59,60.15,69.72,70.75,69.24,1.252,50.55,50.8,50.22,2.078,2.009,284.3,9.86,2.63,0,15.14,-0.002440038,-0.002577146,2.5E-07
"2018-07-20 23:15:00",77872,"CKVY",12.82,60.41,60.58,60.9,60.22,69.62,70.69,68.35,1.247,50.63,51.07,50.18,1.85,1.961,248.8,28.76,2.63,0,15.14,-0.003810238,-0.004813169,2.5E-07
"2018-07-20 23:20:00",77873,"CKVY",12.82,60.41,60.41,60.65,60.04,68.42,70.24,68.42,1.226,50.41,50.87,49.84,2.252,2.06,255.6,12.2,4.384,0,15.14,-0.003810238,-0.004813169,2.5E-07
"2018-07-20 23:25:00",77874,"CKVY",12.82,60.16,60.33,60.65,60.1,66.99,68.6,65.99,1.19,49.47,50.03,49.03,2.725,2.466,252,13.93,4.603,0,15.14,-0.003810238,-0.004813169,2.5E-07
"2018-07-20 23:30:00",77875,"CKVY",12.82,59.42,60,60.41,59.42,71.2,71.2,65.72,1.232,49.36,50.21,48.71,3.083,3.005,243.2,10.77,3.726,0,15.14,-0.002382303,-0.002583904,2.5E-07
"2018-07-20 23:35:00",77876,"CKVY",12.82,60.41,60.03,60.53,59.3,68.87,71.27,68.53,1.234,50.08,50.27,49.87,2.451,2.845,220.2,18.04,2.63,0,15.14,-0.002382303,-0.002583904,2.5E-07
"2018-07-20 23:40:00",77877,"CKVY",12.81,61.58,60.59,61.7,59.85,64.69,69.69,61.95,1.208,49.12,50.29,47.91,1.636,2.012,247.6,79.42,2.63,0,15.14,-0.002382303,-0.002583904,2.5E-07
"2018-07-20 23:45:00",77878,"CKVY",12.81,62.87,61.61,62.87,60.9,58.11,66.61,58.11,1.136,49.04,50.22,47.88,1.88,1.599,345.7,26.46,5.261,0,15.14,-0.002955186,-0.003452321,2.5E-07
"2018-07-20 23:50:00",77879,"CKVY",12.81,64.79,64.31,65.1,62.87,54.93,58.01,53.04,1.148,47.61,48.24,47.06,2.722,2.292,297.2,8.55,5.699,0,15.14,-0.002955186,-0.003452321,2.5E-07
"2018-07-20 23:55:00",77880,"CKVY",12.81,63.74,64.14,64.85,63.61,58.01,58.11,54.96,1.169,48.47,48.88,48.18,3.12,2.997,271.9,14.09,3.726,0,15.14,-0.002955186,-0.003452321,2.5E-07
"2018-07-21 00:00:00",77881,"CKVY",12.81,63.43,63.64,63.8,63.37,57.29,58.15,55.92,1.142,48.07,48.77,47.66,2.279,2.848,232,24.28,1.754,0,15.14,-0.0004658836,0.0003744498,2.5E-07
"2018-07-21 00:05:00",77882,"CKVY",12.8,62.94,63.24,63.49,62.87,61.16,61.16,54.27,1.199,48,49.38,46.51,1.125,1.682,163.7,25.8,1.754,0,15.14,-0.0004658836,0.0003744498,2.5E-07
"2018-07-21 00:10:00",77883,"CKVY",12.8,62.2,62.41,63,62.07,61.13,62.46,60.41,1.167,49.03,49.64,48.52,0.784,0.903,224.8,12.25,1.754,0,15.14,-0.0004658836,0.0003744498,2.5E-07
"2018-07-21 00:15:00",77884,"CKVY",12.79,61.52,61.8,62.32,61.39,63.97,64.11,60.92,1.192,48.94,49.35,48.58,0.877,0.839,236.8,11.44,1.754,0,15.14,-0.005426304,-0.007487433,2.5E-07
"2018-07-21 00:20:00",77885,"CKVY",12.78,61.27,61.5,61.76,61.02,64.55,65.55,61.88,1.193,49.13,49.88,48.47,0.83,0.841,219,74.41,1.096,0,15.14,-0.005426304,-0.007487433,2.5E-07
"2018-07-21 00:25:00",77886,"CKVY",12.8,61.52,61.4,61.58,61.15,60.99,64.79,60.92,1.137,48.77,49.4,47.94,0.529,0.657,331.6,57.5,1.315,0,15.14,-0.005426304,-0.007487433,2.5E-07
"2018-07-21 00:30:00",77887,"CKVY",12.78,62.14,62,62.26,61.52,60.24,61.26,59.31,1.148,48.04,48.44,47.68,0.672,0.55,215.1,4.69,1.973,0,15.14,-0.006974196,-0.0102579,2.5E-07
"2018-07-21 00:35:00",77888,"CKVY",12.79,61.46,61.79,62.14,61.46,64.28,64.28,60.24,1.196,48.35,49.33,47.94,0.753,0.648,164.1,42.07,2.192,0,15.14,-0.006974196,-0.0102579,2.5E-07
"2018-07-21 00:40:00",77889,"CKVY",12.79,60.47,60.68,61.52,60.29,69.01,69.11,63.97,1.239,49.73,50.32,48.91,1.598,1.202,141.5,7.821,3.288,0,15.14,-0.006974196,-0.0102579,2.5E-07
"2018-07-21 00:45:00",77890,"CKVY",12.78,60.29,60.39,60.65,60.16,68.12,69.63,65.86,1.215,49.77,50.47,48.96,1.643,1.663,165.1,54.76,2.63,0,15.14,-0.00545275,-0.007552786,2.5E-07
"2018-07-21 00:50:00",77891,"CKVY",12.78,61.33,60.83,61.46,60.16,62.53,68.12,62.16,1.158,48.72,49.76,48.03,1.837,1.799,333.1,23.98,1.754,0,15.14,-0.00545275,-0.007552786,2.5E-07
"2018-07-21 00:55:00",77892,"CKVY",12.78,62.26,61.81,62.32,61.33,59.76,62.64,59.21,1.143,48.22,48.65,47.82,1.566,1.657,322.4,14.82,2.63,0,15.14,-0.00545275,-0.007552786,2.5E-07
"2018-07-21 01:00:00",77893,"CKVY",12.78,61.64,62.11,62.5,61.58,62.84,62.84,58.66,1.177,48.02,48.89,47.68,1.646,1.601,1.181,16.2,2.63,0,15.14,-0.003826063,-0.004816516,2.5E-07
"2018-07-21 01:05:00",77894,"CKVY",12.78,59.49,60.33,61.64,59.43,69.77,69.9,62.09,1.21,48.93,49.81,48.16,1.641,1.611,120.9,31.21,1.973,0,15.14,-0.003826063,-0.004816516,2.5E-07
"2018-07-21 01:10:00",77895,"CKVY",12.77,57.89,58.65,59.55,57.82,71.76,71.76,68.98,1.175,48.94,49.71,48.32,1.343,1.584,219.8,25.31,2.192,0,15.14,-0.003826063,-0.004816516,2.5E-07
"2018-07-21 01:15:00",77896,"CKVY",12.76,57.95,57.66,57.95,57.4,71.14,72.75,71,1.168,48.72,48.94,48.43,0.894,1.059,249.2,6.049,1.096,0,15.14,-0.004906657,-0.00661851,2.5E-07
"2018-07-21 01:20:00",77897,"CKVY",12.77,57.71,57.93,58.26,57.65,73.68,75.19,70.46,1.199,49.41,49.98,48.41,0.954,0.909,221.5,8.28,2.192,0,15.14,-0.004906657,-0.00661851,2.5E-07
"2018-07-21 01:25:00",77898,"CKVY",12.75,57.35,57.59,58.08,57.16,72.52,73.54,69.23,1.165,48.45,49.34,47.26,0.792,0.86,195.8,24.8,2.192,0,15.14,-0.004906657,-0.00661851,2.5E-07
"2018-07-21 01:30:00",77899,"CKVY",12.76,58.34,57.78,58.46,57.1,66.25,72.76,66.01,1.103,47.66,48.67,46.94,0.784,0.817,253.4,17.94,1.315,0,15.14,-0.006367405,-0.009202279,2.5E-07
"2018-07-21 01:35:00",77900,"CKVY",12.77,58.65,58.62,58.77,58.34,64.2,66.56,63.82,1.08,46.83,47.46,46.4,0.449,0.654,276.7,13,0.877,0,15.14,-0.006367405,-0.009202279,2.5E-07
"2018-07-21 01:40:00",77901,"CKVY",12.75,57.85,58.27,58.59,57.73,67.01,67.39,64.23,1.096,46.95,47.46,46.53,0.36,0.341,231.4,98.4,1.096,0,15.14,-0.006367405,-0.009202279,2.5E-07
"2018-07-21 01:45:00",77902,"CKVY",12.76,56.74,57.33,57.85,56.68,69.34,72.66,66.08,1.089,47.3,48.44,46.48,0.435,0.343,168.9,22.09,1.754,0,15.14,-0.007616101,-0.01152885,2.5E-07
"2018-07-21 01:50:00",77903,"CKVY",12.76,56.99,56.92,57.11,56.74,71.64,71.64,67.97,1.136,47.19,47.96,46.35,0.369,0.379,139.5,55.73,0.877,0,15.14,-0.007616101,-0.01152885,2.5E-07
"2018-07-21 01:55:00",77904,"CKVY",12.75,56.68,56.81,57.05,56.62,74.34,74.38,70.78,1.165,48.34,48.76,47.42,0.417,0.405,112.3,20.06,0.877,0,15.14,-0.007616101,-0.01152885,2.5E-07
"2018-07-21 02:00:00",77905,"CKVY",12.75,56.49,56.6,56.74,56.37,74.34,74.52,73.83,1.158,48.49,48.71,48.27,0.274,0.393,128,26.04,0.877,0,15.14,-0.007628241,-0.01163709,2.5E-07
"2018-07-21 02:05:00",77906,"CKVY",12.75,56.86,56.67,56.86,56.37,70.75,74.34,70.75,1.117,48.06,48.5,47.42,0.603,0.421,170.2,20.46,1.754,0,15.14,-0.007628241,-0.01163709,2.5E-07
"2018-07-21 02:10:00",77907,"CKVY",12.75,55.88,56.7,57.23,55.88,73.21,73.21,70.64,1.115,47.73,48.04,47.34,0.636,0.635,298.7,50.56,1.315,0,15.14,-0.007628241,-0.01163709,2.5E-07
"2018-07-21 02:15:00",77908,"CKVY",12.73,55.51,55.68,56,55.38,75.2,75.44,73.18,1.13,47.69,48,47.38,0.549,0.595,339.7,0.052,0,0,15.14,-0.007164855,-0.01073115,2.5E-07
"2018-07-21 02:20:00",77909,"CKVY",12.74,55.2,55.47,55.69,55.14,75.13,75.54,74.86,1.116,47.77,48,47.39,0.41,0.426,279.8,67.29,2.411,0,15.14,-0.007164855,-0.01073115,2.5E-07
"2018-07-21 02:25:00",77910,"CKVY",12.73,53.9,54.29,55.14,53.84,79.69,80.6,75.13,1.129,47.8,48.26,47.35,0.653,0.509,181.6,8.84,1.754,0,15.14,-0.007164855,-0.01073115,2.5E-07
"2018-07-21 02:30:00",77911,"CKVY",12.74,53.29,53.62,54.09,53.22,82.1,83.2,79.62,1.138,48.09,48.59,47.72,1.352,0.978,162.6,14.64,2.85,0,15.14,-0.006865684,-0.01019785,2.5E-07
"2018-07-21 02:35:00",77912,"CKVY",12.73,54.21,53.62,54.27,53.16,79.18,82.3,79.18,1.135,48.1,48.32,47.81,1.68,1.645,190.3,25.83,2.411,0,15.14,-0.006865684,-0.01019785,2.5E-07
"2018-07-21 02:40:00",77913,"CKVY",12.73,54.28,54.25,54.34,54.09,80.1,80.5,78.7,1.15,47.98,48.41,47.7,1.449,1.597,246.4,28.03,1.315,0,15.14,-0.006865684,-0.01019785,2.5E-07
"2018-07-21 02:45:00",77914,"CKVY",12.73,54.28,54.43,54.71,54.09,79.83,80,77.95,1.147,48.06,48.44,47.63,1.516,1.473,276.7,11.16,2.85,0,15.14,-0.005039585,-0.006818254,2.5E-07
"2018-07-21 02:50:00",77915,"CKVY",12.72,53.11,53.46,54.28,53.05,83.2,83.3,79.12,1.146,47.87,48.3,47.21,1.726,1.537,312.9,15.14,3.069,0,15.14,-0.005039585,-0.006818254,2.5E-07
"2018-07-21 02:55:00",77916,"CKVY",12.72,53.92,53.49,54.04,52.99,76.1,83.9,75.97,1.079,47.84,48.66,46.54,2.697,2.198,280.6,11.65,4.165,0,15.14,-0.005039585,-0.006818254,2.5E-07
"2018-07-21 03:00:00",77917,"CKVY",12.72,54.41,54.15,54.47,53.85,74.53,76.17,74.05,1.076,46.32,46.66,46.09,2.368,2.615,307.4,18.7,2.85,0,15.14,-0.004072049,-0.0052037,2.5E-07
"2018-07-21 03:05:00",77918,"CKVY",12.72,54.6,54.7,55.09,54.29,73.36,74.87,71.72,1.066,46.4,46.79,45.95,1.76,2.118,319,22.99,1.315,0,15.14,-0.004072049,-0.0052037,2.5E-07
"2018-07-21 03:10:00",77919,"CKVY",12.72,55.28,54.95,55.34,54.54,70.08,73.5,70.08,1.044,46.16,46.5,45.65,1.016,1.338,247.6,9.84,2.411,0,15.14,-0.004072049,-0.0052037,2.5E-07
"2018-07-21 03:15:00",77920,"CKVY",12.71,54.3,55.49,56.15,54.3,72.55,72.55,67.4,1.043,45.7,46.03,45.29,1.422,1.186,269.1,9,3.507,0,15.14,-0.0046663,-0.006206421,2.5E-07
"2018-07-21 03:20:00",77921,"CKVY",12.71,52.51,53.21,54.36,52.51,78.07,78.14,72.55,1.051,45.78,46.09,45.54,1.798,1.664,258,24.56,3.069,0,15.14,-0.0046663,-0.006206421,2.5E-07
"2018-07-21 03:25:00",77922,"CKVY",12.71,51.59,51.99,52.57,51.46,79.92,79.92,77.87,1.04,45.54,46.08,45.03,1.434,1.653,217,55.08,1.096,0,15.14,-0.0046663,-0.006206421,2.5E-07
"2018-07-21 03:30:00",77923,"CKVY",12.7,51.96,51.88,52.08,51.53,80.4,81.2,79.82,1.061,46.08,46.52,45.55,0.754,1.086,74.92,35.63,1.973,0,15.14,-0.005076376,-0.006893714,2.5E-07
"2018-07-21 03:35:00",77924,"CKVY",12.69,52.14,51.94,52.21,51.77,79.79,80.4,79.68,1.06,45.99,46.17,45.76,0.567,0.641,155.6,10.78,1.973,0,15.14,-0.005076376,-0.006893714,2.5E-07
"2018-07-21 03:40:00",77925,"CKVY",12.7,53.13,52.51,53.19,52.02,75.4,79.82,75.4,1.039,45.91,46.21,45.52,0.713,0.631,175.2,6.364,1.315,0,15.14,-0.005076376,-0.006893714,2.5E-07
"2018-07-21 03:45:00",77926,"CKVY",12.7,54.18,53.89,54.24,53.19,74.47,75.43,73.82,1.066,45.98,46.33,45.57,0.887,0.819,241.8,27.27,1.754,0,15.14,-0.006651367,-0.009792027,2.5E-07
"2018-07-21 03:50:00",77927,"CKVY",12.69,53.81,53.97,54.3,53.69,74.03,75.12,74.03,1.046,46.12,46.41,45.69,0.7,0.729,297.3,16.61,2.85,0,15.14,-0.006651367,-0.009792027,2.5E-07
"2018-07-21 03:55:00",77928,"CKVY",12.69,55.72,54.88,55.79,53.69,69.09,73.99,68.58,1.046,45.42,45.96,44.92,1.178,0.991,293.8,24.05,3.288,0,15.14,-0.006651367,-0.009792027,2.5E-07
"2018-07-21 04:00:00",77929,"CKVY",12.69,53.01,54.55,55.85,52.89,78.42,78.45,68.78,1.075,46.1,46.57,45.65,1.313,1.223,275.6,17.69,2.85,0,15.14,-0.005985873,-0.008515753,2.5E-07
"2018-07-21 04:05:00",77930,"CKVY",12.69,53.93,53.73,54.24,52.89,74.2,78.45,73.03,1.053,45.9,46.53,45.49,1.745,1.562,316.7,7.686,2.411,0,15.14,-0.005985873,-0.008515753,2.5E-07
"2018-07-21 04:10:00",77931,"CKVY",12.68,55.11,54.39,55.17,53.81,68.3,74.47,68.06,1.011,45.34,46.03,44.5,1.55,1.636,282.8,32.37,2.411,0,15.14,-0.005985873,-0.008515753,2.5E-07
"2018-07-21 04:15:00",77932,"CKVY",12.68,53.81,54.6,55.17,53.81,72.07,72.35,68.23,1.018,45.07,45.43,44.8,1.493,1.609,152.3,36.47,3.069,0,15.14,-0.00454987,-0.006011706,2.5E-07
"2018-07-21 04:20:00",77933,"CKVY",12.68,54,53.92,54.12,53.75,75.12,75.12,71.97,1.068,45.45,46.37,44.96,0.873,1.158,41.1,34.95,0,0,15.14,-0.00454987,-0.006011706,2.5E-07
"2018-07-21 04:25:00",77934,"CKVY",12.67,53.07,53.69,54.12,52.95,79.89,79.92,75.16,1.098,46.73,47.15,46.22,0.973,0.85,292.5,16.78,3.069,0,15.14,-0.00454987,-0.006011706,2.5E-07
"2018-07-21 04:30:00",77935,"CKVY",12.67,52.7,52.62,53.07,52.33,80,80.9,79.86,1.085,46.79,47.06,46.46,1.395,1.1,308,10.33,3.288,0,15.14,-0.005918382,-0.008399054,2.5E-07
"2018-07-21 04:35:00",77936,"CKVY",12.66,53.13,52.94,53.26,52.52,78.76,80.1,78.24,1.085,46.6,46.78,46.45,1.844,1.645,310.4,12.57,2.192,0,15.14,-0.005918382,-0.008399054,2.5E-07
"2018-07-21 04:40:00",77937,"CKVY",12.66,52.64,52.97,53.19,52.64,82,82,78.66,1.109,46.95,47.46,46.42,1.849,1.855,223.4,31.18,3.288,0,15.14,-0.005918382,-0.008399054,2.5E-07
"2018-07-21 04:45:00",77938,"CKVY",12.66,52.52,52.36,52.76,52.08,81.2,83.4,80.7,1.094,47.09,47.57,46.59,1.786,1.769,262.5,19.25,3.946,0,15.14,-0.004716037,-0.006262367,2.5E-07
"2018-07-21 04:50:00",77939,"CKVY",12.65,52.7,52.59,52.76,52.46,81.8,82.1,81.2,1.109,47.16,47.36,46.89,1.923,1.872,283.2,6.585,3.288,0,15.14,-0.004716037,-0.006262367,2.5E-07
"2018-07-21 04:55:00",77940,"CKVY",12.65,52.46,52.73,52.95,52.46,81.8,82,79.69,1.099,47.02,47.43,46.69,1.814,1.878,272.7,23.08,3.288,0,15.14,-0.004716037,-0.006262367,2.5E-07
"2018-07-21 05:00:00",77941,"CKVY",12.65,51.6,51.88,52.52,51.47,85.1,85.2,81.8,1.108,47.11,47.44,46.85,1.691,1.765,256.2,16.21,3.288,0,15.14,-0.004689387,-0.006205983,0.001203092
"2018-07-21 05:05:00",77942,"CKVY",12.64,51.84,51.72,51.9,51.47,83.7,85.1,83.1,1.099,47.05,47.42,46.78,1.954,1.829,284.5,10.38,3.507,0,15.14,-0.004689387,-0.006205983,0.001203092
"2018-07-21 05:10:00",77943,"CKVY",12.64,51.9,51.87,52.09,51.71,83.4,84.1,83.4,1.098,47.15,47.36,46.95,2.103,2.115,274.6,9.22,2.85,0,15.14,-0.004689387,-0.006205983,0.001203092
"2018-07-21 05:15:00",77944,"CKVY",12.64,52.09,52.04,52.21,51.84,82.7,83.4,82.1,1.096,46.9,47.16,46.73,1.919,2.097,293.5,12.47,2.63,0,15.14,-0.004520875,-0.005911568,0.006788004
"2018-07-21 05:20:00",77945,"CKVY",12.64,52.52,51.92,52.58,51.6,78.11,83.7,78.11,1.052,46.8,47.12,45.92,1.425,1.585,308.6,80.2,3.507,0,15.14,-0.004520875,-0.005911568,0.006788004
"2018-07-21 05:25:00",77946,"CKVY",12.64,52.09,52.54,52.89,52.03,82.9,82.9,77.5,1.099,46.94,47.28,45.76,1.176,1.28,259.9,6.738,1.973,0,15.14,-0.004520875,-0.005911568,0.006788004
"2018-07-21 05:30:00",77947,"CKVY",12.64,51.85,51.97,52.22,51.79,83.5,83.5,82.9,1.098,47.06,47.22,46.9,0.768,0.936,274,1.76,0.877,0,15.14,0.001622417,0.002738761,0.01730126
"2018-07-21 05:35:00",77948,"CKVY",12.62,51.54,51.72,51.97,51.48,85.9,86.2,83.4,1.116,47.41,47.72,46.89,0.736,0.758,296.7,18.95,2.192,0,15.14,0.001622417,0.002738761,0.01730126
"2018-07-21 05:40:00",77949,"CKVY",12.63,51.6,51.55,51.66,51.42,84.9,85.9,84.8,1.105,47.37,47.53,47.1,0.88,0.805,323,15.78,2.411,0,15.14,0.001622417,0.002738761,0.01730126
"2018-07-21 05:45:00",77950,"CKVY",12.63,52.28,51.78,52.28,51.48,80.7,84.9,80.7,1.078,46.82,47.23,46.35,1.273,1.089,0.408,19.09,2.192,0.008577113,15.14,0.001065033,0.00175304,0.03836258
"2018-07-21 05:50:00",77951,"CKVY",12.62,51.98,52.21,52.47,51.91,83.7,83.8,80.7,1.106,46.86,47.31,46.47,1.276,1.239,70.38,21.63,2.411,0.07497518,15.14,0.001065033,0.00175304,0.03836258
"2018-07-21 05:55:00",77952,"CKVY",12.62,52.1,51.98,52.16,51.79,82.4,83.8,82.4,1.093,47.07,47.25,46.85,1.339,1.318,78.33,7.434,2.63,0.2223874,15.14,0.001065033,0.00175304,0.03836258
"2018-07-21 06:00:00",77953,"CKVY",12.62,52.53,52.21,52.53,52.04,85.6,85.7,82.1,1.154,47.19,48.37,46.83,1.113,1.134,134,56.56,2.85,0.5143942,15.14,0.001660914,0.002730548,0.07056759
"2018-07-21 06:05:00",77954,"CKVY",12.62,50.37,50.93,52.47,50.25,85.9,85.9,82.9,1.068,46.5,48.3,46.02,1.786,1.549,249.8,11.69,4.165,1.048536,15.14,0.001660914,0.002730548,0.07056759
"2018-07-21 06:10:00",77955,"CKVY",12.62,51.23,50.74,51.36,50.37,82.2,85.9,82.2,1.056,46.22,46.41,45.99,1.969,1.864,274.4,4.37,2.85,1.981128,15.14,0.001660914,0.002730548,0.07056759
"2018-07-21 06:15:00",77956,"CKVY",12.62,53.46,52.58,53.58,51.23,74.31,82.1,73.56,1.036,45.41,46.13,44.79,2.398,2.243,260.2,30.44,4.822,3.754845,15.14,0.003049121,0.004743372,0.107972
"2018-07-21 06:20:00",77957,"CKVY",12.62,52.84,53.13,53.46,52.84,76.89,76.89,74.31,1.048,45.68,45.91,45.42,1.609,1.982,267.8,23.59,1.973,6.677913,15.14,0.003049121,0.004743372,0.107972
"2018-07-21 06:25:00",77958,"CKVY",12.63,51.98,52.44,52.9,51.91,79.56,79.63,76.89,1.05,45.8,46.01,45.6,1.013,1.304,189,26.14,1.534,10.71054,15.14,0.003049121,0.004743372,0.107972
"2018-07-21 06:30:00",77959,"CKVY",12.62,51.11,51.51,51.98,51.05,88.4,88.6,79.49,1.131,47.1,48.05,45.51,1.039,0.962,116.9,14.6,2.85,15.18515,15.14,0.00466321,0.006277756,0.1481196
"2018-07-21 06:35:00",77960,"CKVY",12.64,50.86,50.86,51.11,50.74,89.1,89.9,88.4,1.128,47.87,48.02,47.66,1.327,1.227,138,32.4,2.85,19.66427,15.14,0.00466321,0.006277756,0.1481196
"2018-07-21 06:40:00",77961,"CKVY",12.63,51.54,51.11,51.54,50.8,86.3,89.1,86.3,1.122,47.66,47.86,47.46,1.285,1.31,222.6,25.61,1.315,28.51849,15.14,0.00466321,0.006277756,0.1481196
"2018-07-21 06:45:00",77962,"CKVY",12.64,51.91,51.76,51.98,51.36,84.8,86.3,83.7,1.117,47.28,47.58,47.04,0.674,1.017,208,51.37,1.534,39.31757,15.14,0.007534173,0.008698579,0.1895725
"2018-07-21 06:50:00",77963,"CKVY",12.65,52.28,52.07,52.41,51.79,83.5,84.7,83.2,1.116,47.35,47.58,47.17,0.67,0.584,119,27.4,3.069,47.84505,15.14,0.007534173,0.008698579,0.1895725
"2018-07-21 06:55:00",77964,"CKVY",12.67,53.46,52.71,53.46,52.28,77.02,83.6,77.02,1.074,47.09,47.6,46.34,1.531,1.024,178.8,12.26,4.822,59.2243,15.14,0.007534173,0.008698579,0.1895725
"2018-07-21 07:00:00",77965,"CKVY",12.68,54.94,54.3,54.94,53.46,73.87,77.06,73.87,1.087,46.59,46.84,46.31,2.538,2.127,190.9,10.76,5.261,79.34067,15.14,0.01384299,0.01588773,0.2328805
"2018-07-21 07:05:00",77966,"CKVY",12.69,56.24,55.5,56.24,54.94,73.05,73.87,71.88,1.127,46.98,47.75,46.41,2.729,2.694,179,19.8,3.507,102.2915,15.14,0.01384299,0.01588773,0.2328805
"2018-07-21 07:10:00",77967,"CKVY",12.72,56.49,56.55,56.92,56.17,70.96,74.15,70.96,1.105,48.06,48.6,47.09,2.248,2.484,167,24.16,3.726,117.0486,15.14,0.01384299,0.01588773,0.2328805
"2018-07-21 07:15:00",77968,"CKVY",12.74,56.05,56.18,56.49,55.87,76.37,77.06,70.03,1.17,48.07,49.04,46.71,1.987,2.034,233.8,16.86,3.726,116.0269,15.14,0.02007863,0.02430641,0.2761653
"2018-07-21 07:20:00",77969,"CKVY",12.75,55.86,56.03,56.3,55.68,80.5,80.7,75.62,1.226,49.51,50.03,48.49,2.381,2.16,238.2,9.49,4.384,127.541,15.14,0.02007863,0.02430641,0.2761653
"2018-07-21 07:25:00",77970,"CKVY",12.77,57.1,56.33,57.1,55.74,73.22,80.6,73.22,1.165,49.25,50.02,48.52,2.836,2.701,229.5,12.74,4.603,141.5487,15.14,0.02007863,0.02430641,0.2761653
"2018-07-21 07:30:00",77971,"CKVY",12.77,57.53,57.29,57.65,56.98,70.03,73.15,67.56,1.132,47.6,48.58,46.43,2.876,2.906,241,12.14,3.507,164.8595,15.14,0.02541029,0.02999609,0.3192842
"2018-07-21 07:35:00",77972,"CKVY",12.79,57.84,57.71,58.02,57.35,65.29,70.2,64.81,1.067,46.97,47.91,46.1,2.385,2.647,267.5,10.68,2.63,157.6752,15.14,0.02541029,0.02999609,0.3192842
"2018-07-21 07:40:00",77973,"CKVY",12.83,58.27,58.24,58.46,57.78,71.43,72.5,64.99,1.186,48.07,49.62,46.22,1.936,2.112,289.9,12.1,2.411,143.0397,15.14,0.02541029,0.02999609,0.3192842
"2018-07-21 07:45:00",77974,"CKVY",12.91,59.51,58.62,59.51,58.15,64.88,72.19,64.37,1.126,48.12,49.38,47.19,1.386,1.663,272,16.23,1.973,135.4007,15.14,0.02619327,0.03115324,0.3636657
"2018-07-21 07:50:00",77975,"CKVY",12.95,61.23,60.37,61.35,59.51,60.9,65.33,60.32,1.124,48.02,48.54,47.24,0.859,1.098,228.3,51.24,2.85,172.3734,15.14,0.02619327,0.03115324,0.3636657
"2018-07-21 07:55:00",77976,"CKVY",12.94,60.73,61.13,61.42,60.67,59.6,61.45,58.71,1.08,47.1,48.03,46.48,0.958,0.983,205.7,43.48,3.946,196.3176,15.14,0.02619327,0.03115324,0.3636657
"2018-07-21 08:00:00",77977,"CKVY",12.95,60.29,60.61,60.86,60.23,63.71,64.09,58.67,1.137,47.27,48.67,46.09,1.292,1.082,296,18.79,3.507,196.8274,15.14,0.03043331,0.03450388,0.4071136
"2018-07-21 08:05:00",77978,"CKVY",12.98,60.66,60.35,60.72,59.99,60.59,63.74,59.18,1.096,46.83,48.03,45.79,1.697,1.501,336,25.94,2.63,167.8852,15.14,0.03043331,0.03450388,0.4071136
"2018-07-21 08:10:00",77979,"CKVY",13.09,62.02,61.29,62.08,60.6,53.59,60.9,53.59,1.017,45.94,47.3,44.78,1.634,1.648,322.3,26.26,2.85,182.1896,15.14,0.03043331,0.03450388,0.4071136
"2018-07-21 08:15:00",77980,"CKVY",13.17,63.81,63.24,63.99,61.96,51.67,55.68,51.67,1.044,46,47.58,44.81,1.332,1.458,90,25.04,2.63,232.5414,15.14,0.04233069,0.04847018,0.4506745
"2018-07-21 08:20:00",77981,"CKVY",13.28,64.43,64.09,64.67,63.69,52.32,55.72,51.16,1.08,46.69,48.04,45.59,1.471,1.37,94.7,18.55,3.507,287.8783,15.14,0.04233069,0.04847018,0.4506745
"2018-07-21 08:25:00",77982,"CKVY",13.27,64.24,64.48,64.92,64.18,54.72,57.05,51.43,1.123,47.78,48.96,46.06,1.979,1.667,113.3,16.33,4.603,334.4687,15.14,0.04233069,0.04847018,0.4506745
"2018-07-21 08:30:00",77983,"CKVY",13.25,64.67,64.13,64.67,63.75,56.23,58.43,54.59,1.171,48.46,49.39,47.28,2.125,2.129,159.9,43.19,3.069,322.2543,15.14,0.05132083,0.05874882,0.4910348
"2018-07-21 08:35:00",77984,"CKVY",13.27,64.36,64.32,64.67,63.93,57.94,57.98,53.28,1.194,47.94,49.35,46.86,2.483,2.311,239,16.41,4.603,292.4549,15.14,0.05132083,0.05874882,0.4910348
"2018-07-21 08:40:00",77985,"CKVY",13.27,64.6,64.29,64.6,63.99,58.49,59.21,56.88,1.215,49.16,49.85,48.63,2.108,2.378,224.9,18.27,3.726,251.7142,15.14,0.05132083,0.05874882,0.4910348
"2018-07-21 08:45:00",77986,"CKVY",13.28,64.9,64.72,65.02,64.47,56.77,58.62,55.19,1.192,48.98,49.99,48.25,2.151,2.075,192.6,17.23,2.63,237.4144,15.14,0.04434476,0.05229191,0.530341
"2018-07-21 08:50:00",77987,"CKVY",13.33,65.75,65.49,65.94,64.78,59.92,59.92,53.34,1.296,49.76,51.48,48.05,1.643,1.924,207.1,45.99,3.288,260.6499,15.14,0.04434476,0.05229191,0.530341
"2018-07-21 08:55:00",77988,"CKVY",13.27,65.38,65.4,65.82,65.14,60.16,61.46,58.82,1.284,51.43,51.91,50.52,1.457,1.536,229.9,43.35,2.85,274.1442,15.14,0.04434476,0.05229191,0.530341
"2018-07-21 09:00:00",77989,"CKVY",13.24,65.26,65.35,65.5,65.13,57.07,60.39,57.04,1.213,50.7,51.4,49.57,1.572,1.505,281.1,33.54,3.507,271.7021,15.14,0.04776497,0.05452301,0.5671351
"2018-07-21 09:05:00",77990,"CKVY",13.23,65.13,65.16,65.38,64.95,54.02,58.34,53.74,1.143,49.42,50.29,47.92,1.789,1.681,308.7,17.32,3.069,239.4753,15.14,0.04776497,0.05452301,0.5671351
"2018-07-21 09:10:00",77991,"CKVY",13.46,68.09,66.17,68.15,65.01,50.08,55.01,47.23,1.174,48.32,49.39,46.26,1.528,1.623,219.7,61.84,1.754,230.9288,15.14,0.04776497,0.05452301,0.5671351
"2018-07-21 09:15:00",77992,"CKVY",13.35,69.94,69.1,69.94,68.09,49.22,51.28,44.73,1.23,48.47,50.12,46.39,1.098,1.381,140.7,70.96,2.192,304.9487,15.14,0.05716556,0.06497766,0.6063471
"2018-07-21 09:20:00",77993,"CKVY",13.34,69.08,69.47,70.07,69.02,43.26,49.84,42.98,1.049,47.69,50.52,45.66,0.771,0.968,65.21,37.75,2.192,338.8781,15.14,0.05716556,0.06497766,0.6063471
"2018-07-21 09:25:00",77994,"CKVY",13.32,68.71,69,69.51,68.52,48.77,50.52,43.26,1.168,49.24,50.21,45.83,1.374,1.015,149.6,26.99,3.726,344.1739,15.14,0.05716556,0.06497766,0.6063471
"2018-07-21 09:30:00",77995,"CKVY",13.35,68.77,68.65,69.01,68.34,48.94,50.25,47.16,1.174,48.75,49.66,47.63,1.925,1.646,153.6,14.74,4.165,285.9628,15.14,0.05335693,0.06040185,0.6419204
"2018-07-21 09:35:00",77996,"CKVY",13.31,68.57,68.68,69.07,68.33,47.23,52.54,46.96,1.126,48.86,51.03,47.52,2.107,2.057,128.8,30.07,3.288,283.5888,15.14,0.05335693,0.06040185,0.6419204
"2018-07-21 09:40:00",77997,"CKVY",13.34,70.04,69.34,70.1,68.57,45.51,48.05,45.4,1.141,48.2,49.23,47.55,1.39,1.757,159.1,76.58,1.534,272.9464,15.14,0.05335693,0.06040185,0.6419204
"2018-07-21 09:45:00",77998,"CKVY",13.55,71.08,70.48,71.08,70.04,44.61,47.12,44.61,1.158,48.76,49.43,48.09,0.8,1.052,175.2,60.6,1.973,292.2473,15.14,0.05899632,0.06764483,0.6752635
"2018-07-21 09:50:00",77999,"CKVY",13.44,71.57,71.37,71.76,70.89,44.41,48.83,44.41,1.173,49.66,50.99,48.4,1.069,0.83,315,22.65,4.165,370.6363,15.14,0.05899632,0.06764483,0.6752635
"2018-07-21 09:55:00",78000,"CKVY",13.36,72.07,71.76,72.07,71.39,46.19,48.18,43.17,1.24,49.27,51.16,47.96,1.736,1.442,336.1,25.95,3.288,501.6529,15.14,0.05899632,0.06764483,0.6752635
"2018-07-21 10:00:00",78001,"CKVY",13.33,73.98,72.75,73.98,72.07,43.38,46.53,40.43,1.242,49.34,50.95,47.81,2,1.91,9.98,34.55,3.069,612.5665,15.14,0.1133073,0.1251815,0.7054569
"2018-07-21 10:05:00",78002,"CKVY",13.31,73.79,74.29,74.72,73.67,37.72,43.58,35.09,1.074,47.05,50.53,44.73,2.147,2.037,94.1,32.29,5.699,668.2872,15.14,0.1133073,0.1251815,0.7054569
"2018-07-21 10:10:00",78003,"CKVY",13.3,75.89,74.96,76.01,73.79,33.89,38.72,33.54,1.034,46.2,47.69,44.79,1.834,1.993,128.7,42.11,4.165,649.9028,15.14,0.1133073,0.1251815,0.7054569
"2018-07-21 10:15:00",78004,"CKVY",13.3,74.96,75.21,75.95,74.53,37.86,38.34,32.28,1.121,45.98,47.92,44.24,2.015,1.943,165.7,33.32,3.726,608.0019,15.14,0.1035091,0.1177015,0.7380725
"2018-07-21 10:20:00",78005,"CKVY",13.29,74.78,74.97,75.52,74.47,38.44,40.02,36.46,1.131,47.66,48.79,46.66,2.063,2.073,141.1,25.48,4.822,541.9019,15.14,0.1035091,0.1177015,0.7380725
"2018-07-21 10:25:00",78006,"CKVY",13.27,75.75,75.15,76.19,74.34,35.42,41.05,34.26,1.076,47.56,49.3,45.74,2.531,2.292,135.3,27.39,5.261,569.7557,15.14,0.1035091,0.1177015,0.7380725
"2018-07-21 10:30:00",78007,"CKVY",13.27,78.01,76.99,78.51,75.69,32.2,40.29,31.17,1.054,47.27,50.28,45.44,2.888,2.613,150.4,25.54,5.699,671.0131,15.14,0.1335812,0.1509213,0.7631713
"2018-07-21 10:35:00",78008,"CKVY",13.26,77.02,77.39,78.14,76.84,33.84,36.89,30.9,1.073,46.58,48.72,44.73,2.78,2.835,124.3,32.59,5.261,784.6196,15.14,0.1335812,0.1509213,0.7631713
"2018-07-21 10:40:00",78009,"CKVY",13.26,78.01,77.44,78.25,76.53,33.5,37.47,33.5,1.097,47.81,49.68,46.48,2.584,2.651,147.9,32.36,5.042,799.7212,15.14,0.1335812,0.1509213,0.7631713
"2018-07-21 10:45:00",78010,"CKVY",13.25,80.1,78.57,80.1,77.64,32.47,36.27,31.38,1.139,47.68,49.08,46.73,1.889,2.302,163.5,27.82,2.411,716.0141,15.14,0.1327944,0.1516364,0.7871801
"2018-07-21 10:50:00",78011,"CKVY",13.25,80.4,80,80.7,79.18,32.88,35.07,30.14,1.165,47.95,50.14,46.31,1.299,1.632,77.59,66.84,3.288,694.1926,15.14,0.1327944,0.1516364,0.7871801
"2018-07-21 10:55:00",78012,"CKVY",13.25,80.5,81.2,82,80.3,33.22,33.43,29.46,1.182,47.98,49.44,46.76,1.028,1.128,128.6,46.47,4.165,718.3922,15.14,0.1327944,0.1516364,0.7871801
"2018-07-21 11:00:00",78013,"CKVY",13.24,80.8,81.1,81.8,80.5,30.31,36.03,29.11,1.089,47.77,51.47,45.71,1.001,1.032,95.9,81.6,2.63,783.8693,15.14,0.1391767,0.1538026,0.807554
"2018-07-21 11:05:00",78014,"CKVY",13.24,79.9,80.4,81,79.72,31.47,32.64,30.21,1.097,47.25,48.04,46.68,1.049,1.02,257.6,62.78,3.288,711.2485,15.14,0.1391767,0.1538026,0.807554
"2018-07-21 11:10:00",78015,"CKVY",13.24,78.59,78.93,79.96,78.53,34.65,35.61,30.65,1.157,47.47,49.49,46.07,1.038,1.117,304,56.2,3.288,587.4872,15.14,0.1391767,0.1538026,0.807554
"2018-07-21 11:15:00",78016,"CKVY",13.24,77.72,78.16,78.53,77.72,35.61,37.25,33.28,1.155,48.65,50.09,46.98,1.626,1.23,298.8,14,4.603,446.0525,15.14,0.08323628,0.09340355,0.8259776
"2018-07-21 11:20:00",78017,"CKVY",13.23,79.94,78.48,80,77.6,34.96,39.48,32.6,1.22,48.72,51.16,46.69,1.802,1.806,300.3,64.2,4.165,441.4074,15.14,0.08323628,0.09340355,0.8259776
"2018-07-21 11:25:00",78018,"CKVY",13.22,80.8,80.9,81.5,79.94,32.05,36.98,32.05,1.15,50.27,51.81,48.28,2.079,1.872,9.21,66.25,5.699,553.8123,15.14,0.08323628,0.09340355,0.8259776
"2018-07-21 11:30:00",78019,"CKVY",13.22,79.88,80.2,80.9,79.69,33.8,35.61,30.06,1.177,48.09,51,45.94,2.171,2.169,15.94,39.29,6.138,672.7521,15.14,0.1293374,0.1457413,0.8395778
"2018-07-21 11:35:00",78020,"CKVY",13.22,80.2,80.2,80.6,79.82,33.93,35.47,31.3,1.196,48.57,50.73,46.84,2.361,2.121,13.26,42.63,4.384,675.8933,15.14,0.1293374,0.1457413,0.8395778
"2018-07-21 11:40:00",78021,"CKVY",13.22,78.46,80,81.1,78.4,32.12,35.23,30.82,1.067,48.25,50.74,46.3,3.134,2.714,25.31,15.6,8.33,639.8632,15.14,0.1293374,0.1457413,0.8395778
"2018-07-21 11:45:00",78022,"CKVY",13.22,79.44,79.33,79.94,78.33,32.77,36.95,30.95,1.125,47.56,50.68,45.79,3.034,3.071,2.908,45.52,5.699,578.2202,15.14,0.1138087,0.1319727,0.8532224
"2018-07-21 11:50:00",78023,"CKVY",13.22,79.43,79.31,79.62,79.07,31.64,34.17,30.03,1.086,46.68,48.7,45.37,4.029,3.643,2.187,17.63,9.43,541.8492,15.14,0.1138087,0.1319727,0.8532224
"2018-07-21 11:55:00",78024,"CKVY",13.21,80.4,80.4,81.2,79.37,29.37,31.91,27.83,1.039,45.95,47.63,44.54,4.735,4.232,354.4,21.41,14.03,535.2802,15.14,0.1138087,0.1319727,0.8532224
"2018-07-21 12:00:00",78025,"CKVY",13.21,79.6,80.1,80.7,79.48,29.3,30.47,27.52,1.011,45.08,46.61,43.26,6.836,5.717,1.587,15.9,15.34,570.9984,15.14,0.127468,0.1541777,0.865661
"2018-07-21 12:05:00",78026,"CKVY",13.21,79.9,80.2,80.7,79.54,29.61,30.53,28.34,1.032,45.61,46.31,44.73,7.835,7.333,355.5,19.77,11.84,628.8005,15.14,0.127468,0.1541777,0.865661
"2018-07-21 12:10:00",78027,"CKVY",13.22,78.73,79.33,80,78.54,30.7,30.77,29.23,1.029,45.23,46.41,44.21,8.16,8.17,353.3,13.96,11.62,531.2443,15.14,0.127468,0.1541777,0.865661
"2018-07-21 12:15:00",78028,"CKVY",13.22,78.73,78.53,78.79,78.17,31.56,32.45,29.71,1.058,45.56,46.64,44.42,7.457,7.9,3.458,15.12,10.08,404.2169,15.14,0.1001358,0.1362229,0.8725419
"2018-07-21 12:20:00",78029,"CKVY",13.21,81.1,80.2,81.4,78.54,28.99,31.56,28.07,1.051,45.94,47.05,45.05,7.061,7.203,354.4,12.67,11.18,381.9523,15.14,0.1001358,0.1362229,0.8725419
"2018-07-21 12:25:00",78030,"CKVY",13.21,80.9,81.7,82.2,80.9,29.98,32.18,27.52,1.079,47.14,49.53,44.95,6.804,6.983,15.59,13.07,11.84,563.7615,15.14,0.1001358,0.1362229,0.8725419
"2018-07-21 12:30:00",78031,"CKVY",13.21,83.1,82.3,83.3,80.9,28.24,31.25,26.56,1.092,46.92,48.81,45.22,6.262,6.602,359.8,20.88,9.64,776.6671,15.14,0.1773459,0.216335,0.8739743
"2018-07-21 12:35:00",78032,"CKVY",13.21,81.9,82.7,83.3,81.9,27.59,29.71,26.56,1.027,46.29,48.19,44.65,6.631,6.512,341.4,18.16,12.49,880.5052,15.14,0.1773459,0.216335,0.8739743
"2018-07-21 12:40:00",78033,"CKVY",13.21,83.8,83,84,81.7,27.86,29.81,26.84,1.103,46.89,48.44,45.09,6.144,6.341,330.1,23.44,10.3,882.8842,15.14,0.1773459,0.216335,0.8739743
"2018-07-21 12:45:00",78034,"CKVY",13.21,83.7,84.7,85.9,83.6,27.31,30.19,25.6,1.075,47.53,50.48,45.13,6.257,6.141,331.7,21.76,11.18,895.9044,15.14,0.1847313,0.2233159,0.8736175
"2018-07-21 12:50:00",78035,"CKVY",13.21,83.7,83.6,84.3,83,28,28.89,25.74,1.104,46.12,47.9,44.82,5.083,5.692,325.6,41.23,10.08,893.5988,15.14,0.1847313,0.2233159,0.8736175
"2018-07-21 12:55:00",78036,"CKVY",13.21,84.6,83.8,85.1,82.9,27.93,32.59,26.19,1.132,47.46,51.69,45.46,5.447,5.437,5.9,25.46,11.84,882.954,15.14,0.1847313,0.2233159,0.8736175
"2018-07-21 13:00:00",78037,"CKVY",13.19,84.5,84.6,85.4,83.9,26.39,29.85,25.5,1.068,47.27,49.75,45.29,5.416,5.461,328.5,27.78,10.52,860.5381,15.14,0.1734427,0.2085535,0.870381
"2018-07-21 13:05:00",78038,"CKVY",13.21,84.8,84.2,85,83.4,27.59,28.82,25.47,1.125,46.87,48.64,45.11,5.561,5.301,0.857,31.05,8.77,844.709,15.14,0.1734427,0.2085535,0.870381
"2018-07-21 13:10:00",78039,"CKVY",13.2,85.8,84.8,85.8,84.3,27.42,29.71,25.3,1.154,47.5,49.84,45.24,4.479,4.855,348.3,40.49,7.014,873.4164,15.14,0.1734427,0.2085535,0.870381
"2018-07-21 13:15:00",78040,"CKVY",13.2,85.2,85.6,86.1,85.1,26.94,28.07,25.12,1.114,47.31,48.84,45.79,4.61,4.65,330.5,33.95,10.52,889.3499,15.14,0.1810176,0.2146383,0.8637345
"2018-07-21 13:20:00",78041,"CKVY",13.19,85.2,85.1,86.3,84.5,25.74,31.46,24.78,1.064,48.27,51.16,45.64,4.988,4.777,315.8,24.31,13.15,907.3269,15.14,0.1810176,0.2146383,0.8637345
"2018-07-21 13:25:00",78042,"CKVY",13.19,83.7,84.3,85.3,83.5,26.32,29.85,25.4,1.036,46.54,49.54,45.09,5.51,5.281,317.9,26.08,10.08,872.5519,15.14,0.1810176,0.2146383,0.8637345
"2018-07-21 13:30:00",78043,"CKVY",13.19,84.2,84.2,85.1,83.5,27.52,29.06,25.95,1.103,46.84,49.19,45.22,4.455,4.721,322.7,51.91,8.77,792.9164,15.14,0.158309,0.1902705,0.8543567
"2018-07-21 13:35:00",78044,"CKVY",13.19,84.9,84.6,85.2,84,26.84,29.61,25.4,1.099,46.94,49.59,45.56,3.445,3.922,290.5,29.24,8.99,730.5016,15.14,0.158309,0.1902705,0.8543567
"2018-07-21 13:40:00",78045,"CKVY",13.2,84.1,84.4,85.3,83.8,27.04,30.67,25.98,1.079,47.65,50.69,46.14,3.294,3.413,317.4,37.95,7.891,691.7052,15.14,0.158309,0.1902705,0.8543567
"2018-07-21 13:45:00",78046,"CKVY",13.19,84.6,83.7,84.6,83.2,29.03,30.53,26.66,1.177,47.71,49.56,45.69,4.184,3.815,315.6,19.75,9.64,619.8862,15.14,0.1321771,0.1574004,0.8416602
"2018-07-21 13:50:00",78047,"CKVY",13.19,85.8,85.2,86.1,84.3,27.18,30.02,25.6,1.146,48.1,50.48,45.6,5.068,4.647,307,15.89,14.25,656.5389,15.14,0.1321771,0.1574004,0.8416602
"2018-07-21 13:55:00",78048,"CKVY",13.19,85.9,86.7,87.8,85.8,25.91,27.62,23.75,1.095,47.22,49.16,45.8,5.675,5.392,246.2,24.43,12.28,728.2828,15.14,0.1321771,0.1574004,0.8416602
"2018-07-21 14:00:00",78049,"CKVY",13.2,84.5,84.8,85.9,84.3,25.81,26.94,24.92,1.042,46.25,47.13,45.56,5.655,5.753,192.3,20.3,8.55,733.9976,15.14,0.1481526,0.1813412,0.8265771
"2018-07-21 14:05:00",78050,"CKVY",13.21,83.5,83.9,84.5,83.4,31.25,33.27,25.67,1.223,48.29,51.82,45.46,5.085,5.46,294.5,32.44,7.891,568.9896,15.14,0.1481526,0.1813412,0.8265771
"2018-07-21 14:10:00",78051,"CKVY",13.2,86.1,84.5,86.2,82.6,27.86,33.72,25.81,1.184,48.43,51.51,46.16,4.941,4.97,304.2,17.41,9.64,435.4695,15.14,0.1481526,0.1813412,0.8265771
"2018-07-21 14:15:00",78052,"CKVY",13.19,88.9,87.6,88.9,86.2,25.53,28.07,22.66,1.189,47.63,49.86,45.23,4.867,4.961,234.2,58.17,9.43,622.5938,15.14,0.1572341,0.1900924,0.807015
"2018-07-21 14:20:00",78053,"CKVY",13.19,87.3,88.5,90,87.2,23.48,27.24,21.9,1.037,46.21,51.02,44.27,5.657,5.332,273.3,23.44,12.28,871.9384,15.14,0.1572341,0.1900924,0.807015
"2018-07-21 14:25:00",78054,"CKVY",13.19,87.3,88.2,88.8,87.3,30.49,30.49,22.9,1.347,48.81,52.55,45.67,6.422,5.778,273.6,22.6,16.22,1030.451,15.14,0.1572341,0.1900924,0.807015
"2018-07-21 14:30:00",78055,"CKVY",13.19,84.7,84.5,87.3,83.2,29.36,33.78,27.38,1.194,49.82,53.92,46.82,7.52,6.917,284.9,15.17,13.37,902.8113,15.14,0.1755235,0.2139156,0.7855957
"2018-07-21 14:35:00",78056,"CKVY",13.19,87.1,86.8,87.8,84.7,26.14,30.46,23.92,1.148,49.22,52.92,44.01,7.97,7.56,285,18.24,14.69,808.4178,15.14,0.1755235,0.2139156,0.7855957
"2018-07-21 14:40:00",78057,"CKVY",13.18,86.9,87.1,87.7,86.6,27.44,31.28,23.24,1.198,48.11,53.16,45.14,8.09,8.43,283.6,16.01,14.69,732.0055,15.14,0.1755235,0.2139156,0.7855957
"2018-07-21 14:45:00",78058,"CKVY",13.18,85.6,85.6,86.9,84.5,25.12,30.66,22.99,1.054,48.28,50.76,43.47,8.53,8.31,288,11.9,14.91,716.4239,15.14,0.1619801,0.2070011,0.7614387
"2018-07-21 14:50:00",78059,"CKVY",13.18,88.5,87,88.5,85.6,25.97,28.06,23.82,1.192,47.63,50.43,45.18,8.19,8.45,269.3,16.19,11.84,690.7874,15.14,0.1619801,0.2070011,0.7614387
"2018-07-21 14:55:00",78060,"CKVY",13.18,86.8,87.4,88.5,86.2,25.36,30.11,24.57,1.102,49.14,51.49,47.14,8.01,7.915,274.4,14.56,15.34,701.2285,15.14,0.1619801,0.2070011,0.7614387
"2018-07-21 15:00:00",78061,"CKVY",13.18,85.8,86.9,87.4,85.8,29.94,30.32,25.22,1.261,49.62,52.14,47.16,6.851,7.361,279.9,23.96,10.52,730.5621,15.14,0.1652303,0.2100991,0.7347471
"2018-07-21 15:05:00",78062,"CKVY",13.17,87.1,85.9,87.1,84.9,24.33,31.34,23.47,1.07,49.33,52.95,45.1,7.175,6.926,291.3,20.14,17.32,710.6602,15.14,0.1652303,0.2100991,0.7347471
"2018-07-21 15:10:00",78063,"CKVY",13.18,86.4,87.4,88.4,86.3,23.13,29.56,23.13,0.995,47.94,52.53,44.36,7.765,7.486,273.3,16.68,17.1,711.2794,15.14,0.1652303,0.2100991,0.7347471
"2018-07-21 15:15:00",78064,"CKVY",13.18,86.9,86.9,87.2,86.3,26.04,27.31,22.58,1.138,45.58,49.22,44.25,8.31,8.19,264.7,21.62,13.81,704.1475,15.14,0.1643141,0.2079541,0.7072257
"2018-07-21 15:20:00",78065,"CKVY",13.18,89.6,88.6,89.6,86.9,23.3,26.18,21.49,1.108,45.99,48.41,44.01,7.66,8.24,190.7,20.9,11.4,782.3832,15.14,0.1643141,0.2079541,0.7072257
"2018-07-21 15:25:00",78066,"CKVY",13.18,88.7,88.2,89.7,86.9,26.01,27.89,21.83,1.203,48.06,51.05,43.96,7.035,7.633,274.2,35.13,15.78,796.7321,15.14,0.1643141,0.2079541,0.7072257
"2018-07-21 15:30:00",78067,"CKVY",13.18,89.9,89.2,90.4,88.1,22.62,26.14,20.29,1.086,46.23,49.62,43.02,7.271,6.965,233.7,24.93,14.03,851.4437,15.14,0.1893122,0.2365869,0.6770048
"2018-07-21 15:35:00",78068,"CKVY",13.17,88.7,89.2,90,88.5,22,24.36,21.25,1.016,46.02,47.95,44.4,8.86,7.969,249.9,16,18.63,859.5742,15.14,0.1893122,0.2365869,0.6770048
"2018-07-21 15:40:00",78069,"CKVY",13.16,89.3,88.5,89.3,87.5,26.28,27.2,21.04,1.237,45.8,51.13,43.37,8.28,8.35,269.3,22.92,9.21,859.8945,15.14,0.1893122,0.2365869,0.6770048
"2018-07-21 15:45:00",78070,"CKVY",13.16,87.5,88.5,89.4,87.3,24.43,27.68,21.83,1.087,47.29,51.48,44,8.72,8.62,284.1,13.11,16,857.4977,15.14,0.18761,0.2377788,0.6439691
"2018-07-21 15:50:00",78071,"CKVY",13.16,89.1,87.9,89.1,87,22.99,25.12,22.45,1.076,46.15,47.36,44.61,7.739,8.09,278,16.71,17.54,805.0458,15.14,0.18761,0.2377788,0.6439691
"2018-07-21 15:55:00",78072,"CKVY",13.16,88.4,88.6,89.1,88.1,22.1,24.23,21.21,1.013,45.42,47.33,44.18,9.01,8.47,265.3,12.89,16.22,779.0367,15.14,0.18761,0.2377788,0.6439691
"2018-07-21 16:00:00",78073,"CKVY",13.16,88.7,88.9,89.6,88.1,23.06,23.54,21.25,1.067,45.78,47.13,44.32,9.41,9.15,236.2,15.2,17.54,776.4354,15.14,0.1790619,0.229759,0.6091199
"2018-07-21 16:05:00",78074,"CKVY",13.15,89.3,88.5,89.5,87.7,21.69,23.82,21.49,1.023,45.71,47.34,44.3,9.14,9.62,260.7,18.28,13.37,799.1538,15.14,0.1790619,0.229759,0.6091199
"2018-07-21 16:10:00",78075,"CKVY",13.15,87.5,88.9,89.5,87.3,27.72,28.95,21.73,1.233,49.47,52.75,45.22,8.62,8.53,282.2,14.38,16.88,798.1937,15.14,0.1790619,0.229759,0.6091199
"2018-07-21 16:15:00",78076,"CKVY",13.15,87.5,87.3,87.6,86.9,27.65,27.92,23.2,1.23,48.35,50.13,45.19,8.14,8.52,289.1,11.51,15.56,772.7558,15.14,0.1747076,0.2252292,0.5695676
"2018-07-21 16:20:00",78077,"CKVY",13.15,87.8,87.7,88.1,87.3,22.69,28.43,21.69,1.019,47.91,50.89,43.74,8.51,8.13,280.8,20.13,14.69,759.9238,15.14,0.1747076,0.2252292,0.5695676
"2018-07-21 16:25:00",78078,"CKVY",13.14,89.7,88.6,89.8,87.7,21.52,27,21.52,1.027,46.88,49.83,44.61,8.09,8.5,259.8,16.95,12.71,752.2548,15.14,0.1747076,0.2252292,0.5695676
"2018-07-21 16:30:00",78079,"CKVY",13.14,89,89.7,90.3,88.8,20.94,23.2,20.19,0.976,45.23,47.47,43.62,7.489,7.567,254.1,17.04,14.69,745.4501,15.14,0.1673622,0.215093,0.5318023
"2018-07-21 16:35:00",78080,"CKVY",13.16,87.3,88.4,89.2,87.2,22.48,23.13,20.84,0.994,44.98,46.16,43.56,7.651,7.592,243.8,16.36,14.03,699.3291,15.14,0.1673622,0.215093,0.5318023
"2018-07-21 16:40:00",78081,"CKVY",13.15,88.9,88.4,89.6,87.4,26.07,26.86,21.21,1.213,45.34,50.46,43.58,7.212,7.519,230.4,34.91,9.64,657.5475,15.14,0.1673622,0.215093,0.5318023
"2018-07-21 16:45:00",78082,"CKVY",13.15,88.7,88.5,89.3,87.6,26.35,27,22.45,1.216,47.91,50.91,44.79,6.752,6.999,294.4,15.88,13.81,662.4274,15.14,0.1516041,0.1956455,0.4919522
"2018-07-21 16:50:00",78083,"CKVY",13.15,89.6,88.5,89.8,87.9,21.49,27.61,21.28,1.021,47.53,50.77,43.56,7.242,6.984,272.1,18.84,17.76,697.8873,15.14,0.1516041,0.1956455,0.4919522
"2018-07-21 16:55:00",78084,"CKVY",13.15,88.5,89.1,89.7,88.5,23.95,24.36,21.42,1.099,46.27,48.01,44.49,6.906,7.036,281.9,23.64,9.86,725.1152,15.14,0.1516041,0.1956455,0.4919522
"2018-07-21 17:00:00",78085,"CKVY",13.15,89.2,88.9,89.7,88,25.08,27.61,23.34,1.176,48.63,51,47.21,6.333,6.566,272.7,29.15,9.64,707.4519,15.14,0.1548645,0.1967307,0.4491065
"2018-07-21 17:05:00",78086,"CKVY",13.15,87.2,87.7,89.2,87.2,27.41,30.21,23.47,1.21,50.01,52.54,45.98,5.489,5.968,299.6,14.88,13.37,686.7051,15.14,0.1548645,0.1967307,0.4491065
"2018-07-21 17:10:00",78087,"CKVY",13.14,87.5,87.5,88,86.9,28.06,30.14,23.88,1.248,49.89,52.76,45.87,6.157,5.823,296.7,15.84,11.18,662.7554,15.14,0.1548645,0.1967307,0.4491065
"2018-07-21 17:15:00",78088,"CKVY",13.15,87.2,87.7,88.5,86.7,23.64,30.38,22.21,1.042,47.99,52.39,44.5,7.329,6.903,247.4,43.16,14.25,623.834,15.14,0.1258377,0.16187,0.4050947
"2018-07-21 17:20:00",78089,"CKVY",13.16,87.3,86.3,87.3,85.6,23.81,25.39,23.34,1.053,45.72,46.93,45.05,7.736,7.391,254.3,20.42,14.47,501.5003,15.14,0.1258377,0.16187,0.4050947
"2018-07-21 17:25:00",78090,"CKVY",13.17,86.4,87.5,88.5,86.3,23.61,23.95,21.62,1.014,44.85,46.2,43.65,7.877,7.86,247.3,11.13,10.74,444.0435,15.14,0.1258377,0.16187,0.4050947
"2018-07-21 17:30:00",78091,"CKVY",13.17,85.8,86,86.4,85.5,26.96,27.71,23.13,1.135,46.58,48.93,44.14,6.655,7.182,235.9,16.44,7.234,342.0055,15.14,0.09423667,0.1340117,0.3645794
"2018-07-21 17:35:00",78092,"CKVY",13.17,88.2,87.4,88.3,85.8,23.95,27.2,21.08,1.09,46.13,48.29,43.14,5.81,6.24,247.8,14.98,10.52,397.9533,15.14,0.09423667,0.1340117,0.3645794
"2018-07-21 17:40:00",78093,"CKVY",13.17,88,87.6,88.3,86.9,23.2,24.43,22.17,1.048,45.51,47.16,43.85,5.86,5.796,255.9,13.78,11.4,400.5294,15.14,0.09423667,0.1340117,0.3645794
"2018-07-21 17:45:00",78094,"CKVY",13.17,85.8,87.1,88,85.8,28.19,29.39,22.44,1.187,48.9,51.4,44.89,6.678,6.244,276.1,15.41,11.84,471.2023,15.14,0.1074585,0.1425135,0.3199946
"2018-07-21 17:50:00",78095,"CKVY",13.17,86.3,86.2,86.7,85.8,28.02,30.66,22.65,1.199,47.62,51.7,44.06,6.739,6.727,299.6,17.31,12.06,463.9279,15.14,0.1074585,0.1425135,0.3199946
"2018-07-21 17:55:00",78096,"CKVY",13.18,84.5,85.9,86.7,84.5,31.75,32.78,25.08,1.285,50.1,52.38,46.64,6.03,6.347,303,13.31,8.55,440.8967,15.14,0.1074585,0.1425135,0.3199946
"2018-07-21 18:00:00",78097,"CKVY",13.18,85.4,85.2,86,84.5,30.04,33.4,24.5,1.25,50.22,52.91,45.09,6.089,6.032,293.5,16.52,10.96,408.6918,15.14,0.0967054,0.1302751,0.2746679
"2018-07-21 18:05:00",78098,"CKVY",13.18,85,85.3,85.7,84.9,29.32,32.92,28.67,1.206,51,52.73,49.17,6.055,6.146,304.7,12.83,10.3,413.5317,15.14,0.0967054,0.1302751,0.2746679
"2018-07-21 18:10:00",78099,"CKVY",13.2,84.2,83.9,85.2,83.3,29.94,32.68,29.08,1.198,50.32,51.38,48.28,6.392,6.294,289.6,11.03,8.99,389.2155,15.14,0.0967054,0.1302751,0.2746679
"2018-07-21 18:15:00",78100,"CKVY",13.2,85.8,85.9,86.9,84.2,29.08,30.11,24.23,1.227,47.97,50.39,45.52,5.888,6.122,308.4,15.98,10.3,399.9821,15.14,0.08936361,0.1211954,0.2309894
"2018-07-21 18:20:00",78101,"CKVY",13.21,85,85.8,86.3,85,28.64,29.08,24.53,1.178,47.8,49.81,45.54,6.028,5.857,286.7,14.96,10.74,378.0537,15.14,0.08936361,0.1211954,0.2309894
"2018-07-21 18:25:00",78102,"CKVY",13.21,85.3,85.8,86.4,84.9,30.32,30.32,23.92,1.259,47.53,50.72,44.88,5.944,5.857,295.1,14.76,9.64,393.2233,15.14,0.08936361,0.1211954,0.2309894
"2018-07-21 18:30:00",78103,"CKVY",13.22,82.1,83.1,85.3,82.1,33.46,34.42,30.38,1.251,50.98,52.68,49.37,6.124,6.143,288.6,13.32,9.43,338.2878,15.14,0.0690268,0.09898108,0.1885625
"2018-07-21 18:35:00",78104,"CKVY",13.23,85.1,83.4,85.3,81.9,28.67,33.6,25.97,1.182,48.84,50.66,45.9,5.988,6.082,275,12.57,11.18,279.1996,15.14,0.0690268,0.09898108,0.1885625
"2018-07-21 18:40:00",78105,"CKVY",13.23,86.5,86.1,86.9,85,25.56,28.61,21.73,1.102,45.8,48.89,42.81,5.972,6.109,270.9,16.51,9.21,269.3666,15.14,0.0690268,0.09898108,0.1885625
"2018-07-21 18:45:00",78106,"CKVY",13.23,86.8,86.5,86.9,85.8,24.23,28.26,22.51,1.055,46.14,49.57,44.01,6.347,6.112,259.3,12.95,11.18,311.4818,15.14,0.08242965,0.1147436,0.1473752
"2018-07-21 18:50:00",78107,"CKVY",13.23,86.4,86.8,87.1,86.3,24.02,24.91,22.04,1.034,44.91,46.78,43.54,6.681,6.697,244.4,13.47,13.59,363.7141,15.14,0.08242965,0.1147436,0.1473752
"2018-07-21 18:55:00",78108,"CKVY",13.23,85,86.1,86.6,85,29.08,29.12,22.82,1.194,46.51,49.42,44.06,6.362,6.396,258.9,23.7,8.55,331.2546,15.14,0.08242965,0.1147436,0.1473752
"2018-07-21 19:00:00",78109,"CKVY",13.24,85.6,84.8,85.6,83.9,23.34,30.32,22.79,0.979,45.29,50.01,42.94,6.059,6.407,277.9,13.58,10.74,286.878,15.14,0.06850964,0.1023698,0.1075994
"2018-07-21 19:05:00",78110,"CKVY",13.25,85.2,85.6,86.1,85.2,27.89,28.4,22.1,1.154,44.96,48.91,42.56,4.759,5.264,293.4,37,6.576,244.9692,15.14,0.06850964,0.1023698,0.1075994
"2018-07-21 19:10:00",78111,"CKVY",13.25,84.2,84.5,85.2,84,28.81,29.87,26.66,1.153,48.51,49.68,46.9,4.897,4.879,278.9,11.35,7.453,241.7683,15.14,0.06850964,0.1023698,0.1075994
"2018-07-21 19:15:00",78112,"CKVY",13.08,84,84.3,84.9,83.7,27.99,30.18,25.94,1.115,47.62,49.45,45.97,4.308,4.435,278.2,14.9,6.576,237.1512,15.14,0.05283106,0.07798742,0.07013656
"2018-07-21 19:20:00",78113,"CKVY",13,83.3,83.2,84.3,82.2,27.54,32.78,27.31,1.072,48.59,50.34,46.32,4.867,4.641,277.6,18.89,10.3,214.8333,15.14,0.05283106,0.07798742,0.07013656
"2018-07-21 19:25:00",78114,"CKVY",12.98,83.3,83.2,83.7,82.4,28.33,31.82,27.1,1.103,48.12,49.9,46.08,5.057,4.975,277,11.49,8.11,199.1184,15.14,0.05283106,0.07798742,0.07013656
"2018-07-21 19:30:00",78115,"CKVY",12.96,82.7,82.8,83.3,82.4,32.64,32.71,28.23,1.245,48.95,50.5,46.95,4.628,4.921,278.5,11.87,6.138,179.9705,15.14,0.04072347,0.06373905,0.03796002
"2018-07-21 19:35:00",78116,"CKVY",12.95,83.3,82.8,83.3,82.4,31.92,33.26,29.43,1.242,49.62,50.86,47.85,4.024,4.282,267.8,25.59,5.699,183.9825,15.14,0.04072347,0.06373905,0.03796002
"2018-07-21 19:40:00",78117,"CKVY",12.94,83.9,83.6,84,83.2,31.79,32.51,30.08,1.262,50.13,50.84,49.07,2.692,3.366,230.5,19.18,2.85,177.1778,15.14,0.04072347,0.06373905,0.03796002
"2018-07-21 19:45:00",78118,"CKVY",12.93,83.8,83.8,84,83.6,28.67,32.51,27.24,1.134,48.53,51.43,46.43,2.553,2.488,254.4,24.01,6.357,168.0734,15.14,0.03005865,0.04653313,0.01711867
"2018-07-21 19:50:00",78119,"CKVY",12.91,81.7,82.8,83.8,81.6,31.48,31.72,28.61,1.163,48.23,48.89,47.58,2.728,2.664,256.6,10.29,5.48,148.2073,15.14,0.03005865,0.04653313,0.01711867
"2018-07-21 19:55:00",78120,"CKVY",12.91,81.6,81.5,82,81,30.66,32.34,28.74,1.131,47.89,48.87,46.14,3.273,2.959,241.8,21.46,8.11,119.8435,15.14,0.03005865,0.04653313,0.01711867
"2018-07-21 20:00:00",78121,"CKVY",12.9,80.8,81.4,81.7,80.8,32.3,32.3,30.15,1.161,47.95,48.84,47.37,3.415,3.445,253.1,10.5,4.822,105.2798,15.14,0.01407463,0.0219787,0.00669281
"2018-07-21 20:05:00",78122,"CKVY",12.89,80.4,80.5,80.9,80.2,35.48,35.48,32.1,1.257,49.31,50.67,48.22,2.696,3.103,270.7,17.08,3.507,90.51512,15.14,0.01407463,0.0219787,0.00669281
"2018-07-21 20:10:00",78123,"CKVY",12.88,78.87,79.98,80.5,78.87,37.54,38.56,35.11,1.264,51.19,52.19,50.32,1.723,2.19,284.8,21.56,1.754,78.70448,15.14,0.01407463,0.0219787,0.00669281
"2018-07-21 20:15:00",78124,"CKVY",12.88,77.02,77.74,78.93,77.02,39.83,40.99,37.43,1.262,51.1,51.78,50.41,1.279,1.479,294.4,8.06,3.288,53.18924,15.14,0.004844252,0.008573011,0.001163464
"2018-07-21 20:20:00",78125,"CKVY",12.87,76.35,76.73,77.15,76.28,40.79,40.79,38.73,1.264,50.5,50.86,49.99,1.627,1.339,289.6,6.262,3.288,32.88549,15.14,0.004844252,0.008573011,0.001163464
"2018-07-21 20:25:00",78126,"CKVY",12.87,74.62,75.49,76.35,74.56,44.38,44.82,40.79,1.298,51.42,52.45,50.65,2.531,2.115,293.8,6.026,3.946,21.49724,15.14,0.004844252,0.008573011,0.001163464
"2018-07-21 20:30:00",78127,"CKVY",12.87,74.5,74.34,74.62,74.13,40.1,44.48,39.86,1.169,50.07,51.51,48.44,2.965,2.737,317.4,11.28,4.384,19.09492,15.14,0.0009976595,0.002762066,2.5E-07
"2018-07-21 20:35:00",78128,"CKVY",12.86,74.44,74.59,74.81,74.38,41.1,41.4,39.35,1.195,48.92,49.57,48.25,3.28,3.2,321.4,11.63,5.042,17.67091,15.14,0.0009976595,0.002762066,2.5E-07
"2018-07-21 20:40:00",78129,"CKVY",12.86,74.82,74.91,75.18,74.44,39.94,41.06,39.08,1.176,48.97,49.44,48.38,3.124,3.224,327.6,7.448,3.507,15.88066,15.14,0.0009976595,0.002762066,2.5E-07
"2018-07-21 20:45:00",78130,"CKVY",12.86,75.02,74.85,75.08,74.64,37.62,39.97,37.55,1.115,48.53,48.94,47.36,2.955,3.045,338.5,7.751,3.507,13.75293,15.14,0.004925611,0.008576395,2.5E-07
"2018-07-21 20:50:00",78131,"CKVY",12.86,74.54,75.58,76.2,74.54,39.57,39.57,36.9,1.154,48.06,48.58,47.47,2.739,2.796,348.3,11.38,3.288,10.85151,15.14,0.004925611,0.008576395,2.5E-07
"2018-07-21 20:55:00",78132,"CKVY",12.85,74.17,74.03,74.6,73.43,40.94,42.14,39.64,1.18,48.94,49.28,48.42,2.883,2.789,354.5,7.564,4.384,7.317232,15.14,0.004925611,0.008576395,2.5E-07
"2018-07-21 21:00:00",78133,"CKVY",12.86,74.91,74.92,75.58,74.11,38.88,40.94,38.34,1.149,48.58,49.09,47.91,3.339,3.115,3.992,10.02,5.48,4.057637,15.14,0.003183303,0.006149698,2.5E-07
"2018-07-21 21:05:00",78134,"CKVY",12.84,74.85,74.74,75.03,74.48,38.64,40.32,37.45,1.139,48.14,48.97,47.12,3.086,3.223,316.8,27.66,3.069,1.995492,15.14,0.003183303,0.006149698,2.5E-07
"2018-07-21 21:10:00",78135,"CKVY",12.84,73.86,74.58,75.03,73.86,38.75,39.06,38.37,1.105,47.83,48.37,47.07,2.81,2.925,343.7,11.21,4.165,1.110421,15.14,0.003183303,0.006149698,2.5E-07
"2018-07-21 21:15:00",78136,"CKVY",12.85,74.11,74.32,74.85,73.74,37.45,38.88,36.49,1.077,46.71,47.37,46.25,2.78,2.799,349.3,7.403,6.138,0.6357194,15.14,0.003386579,0.006467085,2.5E-07
"2018-07-21 21:20:00",78137,"CKVY",12.85,73.74,73.98,74.23,73.61,37.86,38.06,37.31,1.075,46.59,46.88,46.22,3.193,3.016,347.1,14.09,4.165,0.3388326,15.14,0.003386579,0.006467085,2.5E-07
"2018-07-21 21:25:00",78138,"CKVY",12.85,73.13,73.65,73.98,73,39.95,40.39,37.24,1.112,46.98,47.94,46.06,3.231,3.246,309.6,14.33,3.288,0.1944081,15.14,0.003386579,0.006467085,2.5E-07
"2018-07-21 21:30:00",78139,"CKVY",12.85,73.14,73.2,73.87,72.77,39.99,40.84,37.69,1.113,47.19,47.9,46.22,2.949,3.085,338.3,7.425,4.165,0.1297508,15.14,0.003732557,0.006922471,2.5E-07
"2018-07-21 21:35:00",78140,"CKVY",12.84,71.49,72.68,73.39,71.43,44.68,44.68,39.61,1.176,48.48,49.66,47.16,2.348,2.695,32.09,89.4,2.85,0.07356676,15.14,0.003732557,0.006922471,2.5E-07
"2018-07-21 21:40:00",78141,"CKVY",12.84,68.47,70.2,71.55,68.35,55.88,55.88,44.65,1.327,50.34,52.2,48.67,2.45,2.358,132,20.54,4.822,0.0197518,15.14,0.003732557,0.006922471,2.5E-07
"2018-07-21 21:45:00",78142,"CKVY",12.84,68.97,68.2,68.97,67.61,51.63,57.73,51.53,1.248,51.46,52.5,50.06,2.278,2.259,214.5,29.11,4.384,0.0006414716,15.14,-0.000105787,0.001082021,2.5E-07
"2018-07-21 21:50:00",78143,"CKVY",12.84,69.09,68.61,69.15,68.17,51.53,54.58,51.5,1.25,50.75,51.37,50.29,2.624,2.451,206.3,18.14,4.384,1.073359E-05,15.14,-0.000105787,0.001082021,2.5E-07
"2018-07-21 21:55:00",78144,"CKVY",12.84,68.35,69.4,69.77,68.35,55.37,55.4,50.68,1.31,50.88,51.91,50.43,2.311,2.496,209.3,62.81,3.507,0,15.14,-0.000105787,0.001082021,2.5E-07
"2018-07-21 22:00:00",78145,"CKVY",12.84,67.12,67.22,68.35,66.69,56.02,57.8,55.4,1.27,51.51,52.27,50.83,2.38,2.423,316,8.67,3.288,0,15.14,-0.0006934631,0.0001119395,2.5E-07
"2018-07-21 22:05:00",78146,"CKVY",12.84,67.06,67.08,67.3,66.87,57.18,57.46,55.95,1.294,51.33,51.63,50.97,2.737,2.45,285.6,13.23,4.384,0,15.14,-0.0006934631,0.0001119395,2.5E-07
"2018-07-21 22:10:00",78147,"CKVY",12.83,67.61,67.3,67.73,66.81,54.48,57.97,54.44,1.256,51.04,51.84,50.62,3.304,3.032,273.6,5.948,4.165,0,15.14,-0.0006934631,0.0001119395,2.5E-07
"2018-07-21 22:15:00",78148,"CKVY",12.83,67.61,67.84,68.04,67.61,54.24,55.23,53.11,1.251,50.68,51.16,50.17,3.331,3.359,265.7,4.893,3.946,0,15.14,0.0004419933,0.001737811,2.5E-07
"2018-07-21 22:20:00",78149,"CKVY",12.83,66.63,67.24,67.73,66.44,59.58,59.58,54.24,1.328,51.4,52.15,50.56,2.79,3.154,261,13.2,3.288,0,15.14,0.0004419933,0.001737811,2.5E-07
"2018-07-21 22:25:00",78150,"CKVY",12.83,65.77,65.99,66.63,65.58,59.51,60.91,59.3,1.288,51.71,52.5,51.24,1.888,2.339,229.5,24.03,1.534,0,15.14,0.0004419933,0.001737811,2.5E-07
"2018-07-21 22:30:00",78151,"CKVY",12.83,66.02,65.84,66.15,65.64,58.42,59.48,58.35,1.275,51.11,51.38,50.93,1.456,1.634,207.9,5.091,2.192,0,15.14,-0.001500749,-0.00116718,2.5E-07
"2018-07-21 22:35:00",78152,"CKVY",12.83,63.88,65.11,66.21,63.82,66.03,66.34,58.39,1.338,51.68,52.62,51.05,1.895,1.597,273.9,46.83,5.699,0,15.14,-0.001500749,-0.00116718,2.5E-07
"2018-07-21 22:40:00",78153,"CKVY",12.82,63.27,63.59,63.94,63.15,67.37,67.58,65.97,1.336,52.5,52.85,52.19,1.99,1.976,136.9,70.67,3.069,0,15.14,-0.001500749,-0.00116718,2.5E-07
"2018-07-21 22:45:00",78154,"CKVY",12.82,64.2,63.5,64.2,63.21,65.97,69.09,65.76,1.351,52.62,53.1,52.24,3.258,2.527,285.2,13.25,8.99,0,15.14,-0.003102804,-0.003687086,2.5E-07
"2018-07-21 22:50:00",78155,"CKVY",12.82,64.57,64.38,64.63,64.07,63.64,66.21,63.64,1.32,52.29,52.78,51.89,3.385,3.422,323.5,16.81,5.918,0,15.14,-0.003102804,-0.003687086,2.5E-07
"2018-07-21 22:55:00",78156,"CKVY",12.82,67.9,65.98,67.96,64.5,53.3,63.57,53.16,1.241,50.98,52.1,50.02,4.05,3.665,5.14,11.19,4.822,0,15.14,-0.003102804,-0.003687086,2.5E-07
"2018-07-21 23:00:00",78157,"CKVY",12.81,69.13,68.6,69.37,67.77,49.63,53.37,49.43,1.206,49.8,50.41,49.41,3.568,3.86,351.1,10.68,6.795,0,15.14,0.00182368,0.003611458,2.5E-07
"2018-07-21 23:05:00",78158,"CKVY",12.82,69.07,69.01,69.25,68.76,50.69,50.83,49.67,1.229,49.84,50.19,49.58,3.58,3.466,346.3,10,5.48,0,15.14,0.00182368,0.003611458,2.5E-07
"2018-07-21 23:10:00",78159,"CKVY",12.82,68.88,68.95,69.13,68.76,51.89,52.03,50.63,1.25,50.33,50.66,49.91,3.681,3.66,352.7,12.93,5.261,0,15.14,0.00182368,0.003611458,2.5E-07
"2018-07-21 23:15:00",78160,"CKVY",12.81,67.71,68.61,69,67.71,56.76,56.89,51.86,1.313,50.97,52.07,50.44,2.971,3.429,311.3,28.07,3.288,0,15.14,0.002683284,0.004992575,2.5E-07
"2018-07-21 23:20:00",78161,"CKVY",12.81,66.91,67.63,68.08,66.85,57.99,57.99,54.26,1.305,51.44,51.92,50.76,2.447,2.71,285.8,16.47,3.507,0,15.14,0.002683284,0.004992575,2.5E-07
"2018-07-21 23:25:00",78162,"CKVY",12.81,65.18,65.98,66.97,65.18,63.02,63.09,57.99,1.336,52.03,52.4,51.61,2.186,2.284,292.9,8.73,3.726,0,15.14,0.002683284,0.004992575,2.5E-07
"2018-07-21 23:30:00",78163,"CKVY",12.81,65.98,65.08,66.05,64.57,60.59,65.22,60.56,1.321,52.35,52.97,51.83,2.413,2.228,358.3,20.92,3.946,0,15.14,-0.001554197,-0.001262326,2.5E-07
"2018-07-21 23:35:00",78164,"CKVY",12.8,67.28,67.07,67.71,65.92,57.61,60.49,55.69,1.313,51.59,51.98,51.16,2.717,2.549,12.32,7.35,4.165,0,15.14,-0.001554197,-0.001262326,2.5E-07
"2018-07-21 23:40:00",78165,"CKVY",12.8,67.65,67.22,67.71,66.79,55.01,58.47,55.01,1.27,51.6,52.17,50.95,3.148,2.97,36.53,6.166,4.822,0,15.14,-0.001554197,-0.001262326,2.5E-07
"2018-07-21 23:45:00",78166,"CKVY",12.8,68.33,67.97,68.39,67.65,53.37,55.93,53.26,1.261,51.07,51.56,50.6,3.248,3.243,42.08,10.46,4.384,0,15.14,0.0002727478,0.001481999,2.5E-07
"2018-07-21 23:50:00",78167,"CKVY",12.79,68.02,68.43,68.64,68.02,52.75,53.71,51.93,1.234,50.48,50.81,50.16,2.893,3.14,66.74,22.07,3.288,0,15.14,0.0002727478,0.001481999,2.5E-07
"2018-07-21 23:55:00",78168,"CKVY",12.8,69.31,68.54,69.37,67.77,50.56,53.4,50.42,1.236,50.09,50.49,49.5,2.529,2.68,46.25,17.97,5.261,0,15.14,0.0002727478,0.001481999,2.5E-07
"2018-07-22 00:00:00",78169,"CKVY",12.79,69.13,69.12,69.31,68.94,49.73,51.79,49.49,1.208,49.85,50.8,49.41,1.836,2.175,343.1,46.67,1.973,0,15.14,0.0002040557,0.001474524,2.5E-07
"2018-07-22 00:05:00",78170,"CKVY",12.78,68.76,68.94,69.31,68.45,52.1,52.13,49.63,1.25,49.97,50.61,49.54,1.554,1.675,37.88,27.74,1.973,0,15.14,0.0002040557,0.001474524,2.5E-07
"2018-07-22 00:10:00",78171,"CKVY",12.79,66.05,67.59,68.64,66.05,58.33,58.37,51.72,1.274,50.62,51.28,49.92,1.116,1.252,195.6,77.98,3.288,0,15.14,0.0002040557,0.001474524,2.5E-07
"2018-07-22 00:15:00",78172,"CKVY",12.79,65.19,65.54,66.11,65.06,60.01,60.42,58.23,1.273,51.14,51.49,50.87,1.789,1.423,248.1,11.53,3.507,0,15.14,-0.004149673,-0.005322234,2.5E-07
"2018-07-22 00:20:00",78173,"CKVY",12.78,67.29,65.58,67.29,65.07,53.92,60.63,53.78,1.23,50.7,51.36,49.64,2.704,2.201,226.4,13.11,5.48,0,15.14,-0.004149673,-0.005322234,2.5E-07
"2018-07-22 00:25:00",78174,"CKVY",12.79,66.63,66.98,67.54,66.19,56.02,57.18,53.85,1.249,50.5,50.98,49.7,2.825,2.856,281.7,80.4,3.726,0,15.14,-0.004149673,-0.005322234,2.5E-07
"2018-07-22 00:30:00",78175,"CKVY",12.79,66.76,67.35,67.8,66.56,56.4,56.4,51.22,1.263,49.68,50.81,48.92,2.273,2.497,272.9,76.09,3.288,0,15.14,-0.0008069121,-9.500332E-05,2.5E-07
"2018-07-22 00:35:00",78176,"CKVY",12.78,64.05,65.12,66.82,63.98,61.95,62.02,56.47,1.262,50.82,50.99,50.62,2.603,2.373,179.5,8.14,7.891,0,15.14,-0.0008069121,-9.500332E-05,2.5E-07
"2018-07-22 00:40:00",78177,"CKVY",12.78,63.49,63.96,64.23,63.49,62.36,62.5,60.72,1.246,50.54,50.89,50.17,3.719,3.253,172.6,9.98,8.11,0,15.14,-0.0008069121,-9.500332E-05,2.5E-07
"2018-07-22 00:45:00",78178,"CKVY",12.77,65.71,64.66,65.71,63.37,54.75,62.36,54.75,1.182,49.53,50.52,49.02,4.866,4.33,184.6,15.27,10.74,0,15.14,0.000594619,0.001841444,2.5E-07
"2018-07-22 00:50:00",78179,"CKVY",12.78,66.45,66.15,66.64,65.59,53.49,55.78,53.45,1.185,49.47,49.84,48.89,5.624,5.414,169.8,7.971,11.18,0,15.14,0.000594619,0.001841444,2.5E-07
"2018-07-22 00:55:00",78180,"CKVY",12.78,63.37,65.2,66.58,63.37,65.24,65.24,53.45,1.298,50.76,51.67,49,5.125,5.3,110.4,28.05,5.261,0,15.14,0.000594619,0.001841444,2.5E-07
"2018-07-22 01:00:00",78181,"CKVY",12.78,62.5,62.63,63.43,62.38,66.51,66.95,65.34,1.284,51.34,51.64,51.12,4.736,5.015,81.9,7.149,5.48,0,15.14,0.004310036,0.00671773,2.5E-07
"2018-07-22 01:05:00",78182,"CKVY",12.78,62.26,62.39,62.63,62.2,66.92,68.19,66.4,1.28,51.33,51.77,50.95,3.321,3.903,75.41,8.99,4.165,0,15.14,0.004310036,0.00671773,2.5E-07
"2018-07-22 01:10:00",78183,"CKVY",12.76,62.38,62.39,62.75,62.13,68.08,68.12,65.72,1.308,51.32,51.84,50.79,3.127,3.213,103.1,19.13,5.48,0,15.14,0.004310036,0.00671773,2.5E-07
"2018-07-22 01:15:00",78184,"CKVY",12.76,61.02,61.54,62.44,60.9,71.06,71.51,68.12,1.302,51.68,51.95,51.51,3.277,3.138,134.9,11.13,4.822,0,15.14,-0.000538153,0.0001063694,2.5E-07
"2018-07-22 01:20:00",78185,"CKVY",12.76,62.63,62.18,62.75,60.96,65,71.1,64.62,1.26,50.89,51.68,50.44,3.423,3.468,117.3,14.74,4.822,0,15.14,-0.000538153,0.0001063694,2.5E-07
"2018-07-22 01:25:00",78186,"CKVY",12.77,62.2,62.44,62.75,62.01,66.2,66.61,63.32,1.264,50.57,51.04,49.96,2.8,3.147,149.3,42.54,3.726,0,15.14,-0.000538153,0.0001063694,2.5E-07
"2018-07-22 01:30:00",78187,"CKVY",12.76,62.2,62.02,62.32,61.76,65.03,67.23,65.03,1.242,50.67,51.06,50.28,1.952,2.344,208.1,28.32,2.411,0,15.14,-0.001079546,-0.0006403637,2.5E-07
"2018-07-22 01:35:00",78188,"CKVY",12.76,61.39,62.28,62.57,61.33,67.02,67.02,64.21,1.244,50.31,50.47,50.12,1.756,1.648,209,27.29,6.357,0,15.14,-0.001079546,-0.0006403637,2.5E-07
"2018-07-22 01:40:00",78189,"CKVY",12.75,61.76,60.95,61.89,60.41,65.03,69.93,65.03,1.223,50.41,50.81,49.82,2.631,2.263,206.9,7.379,6.795,0,15.14,-0.001079546,-0.0006403637,2.5E-07
"2018-07-22 01:45:00",78190,"CKVY",12.75,62.38,62.24,62.38,61.7,63.46,65.03,63.46,1.219,49.93,50.13,49.72,2.297,2.546,253.3,21.71,1.754,0,15.14,-0.002890505,-0.003350377,2.5E-07
"2018-07-22 01:50:00",78191,"CKVY",12.76,62.5,62.34,62.63,62.07,62.43,64.07,62.26,1.205,49.75,49.99,49.34,1.98,2.23,167.7,28.51,3.288,0,15.14,-0.002890505,-0.003350377,2.5E-07
"2018-07-22 01:55:00",78192,"CKVY",12.75,61.46,61.97,62.69,61.39,65.1,65.34,62.29,1.211,49.77,50.1,49.5,1.528,1.623,168.9,10.13,3.726,0,15.14,-0.002890505,-0.003350377,2.5E-07
"2018-07-22 02:00:00",78193,"CKVY",12.75,59.67,60.76,61.52,59.67,69.76,69.76,65.14,1.218,49.76,49.97,49.55,2.505,1.915,171.3,4.862,4.822,0,15.14,-0.003391889,-0.004134187,2.5E-07
"2018-07-22 02:05:00",78194,"CKVY",12.75,58.25,58.9,59.73,58.19,77.64,77.71,69.83,1.288,50.55,51.38,49.84,2.948,2.808,158.3,13.16,4.384,0,15.14,-0.003391889,-0.004134187,2.5E-07
"2018-07-22 02:10:00",78195,"CKVY",12.75,58.37,58.15,58.37,57.94,77.37,79.46,77.37,1.289,51.48,51.88,51.2,2.808,2.91,81.2,16.34,2.63,0,15.14,-0.003391889,-0.004134187,2.5E-07
"2018-07-22 02:15:00",78196,"CKVY",12.74,58.31,58.36,58.68,58.13,77.85,79.49,76.68,1.295,51.57,52.02,51.17,2.233,2.578,45.21,13.57,2.192,0,15.14,-0.002869291,-0.00334077,2.5E-07
"2018-07-22 02:20:00",78197,"CKVY",12.74,58.99,58.79,59.05,58.38,74.18,77.85,74.01,1.264,51.11,51.6,50.52,1.764,1.988,56.49,16.58,2.411,0,15.14,-0.002869291,-0.00334077,2.5E-07
"2018-07-22 02:25:00",78198,"CKVY",12.74,59.55,59.25,59.61,58.87,71.03,74.22,71.03,1.234,50.43,50.87,50.12,1.142,1.474,58.22,4.476,1.315,0,15.14,-0.002869291,-0.00334077,2.5E-07
"2018-07-22 02:30:00",78199,"CKVY",12.73,60.72,60.08,60.78,59.55,66.61,71.82,66.61,1.207,49.84,50.59,49.48,0.793,0.92,106.5,27.22,1.754,0,15.14,-0.004949957,-0.006696595,2.5E-07
"2018-07-22 02:35:00",78200,"CKVY",12.73,57.57,60.15,61.09,57.45,75.79,75.79,65.44,1.227,49.6,50.02,49.3,0.963,0.76,75.22,87.2,5.042,0,15.14,-0.004949957,-0.006696595,2.5E-07
"2018-07-22 02:40:00",78201,"CKVY",12.73,57.4,57.27,57.46,57.02,78.68,78.68,75.86,1.266,50.27,50.91,49.84,1.978,1.486,305,11.57,5.042,0,15.14,-0.004949957,-0.006696595,2.5E-07
"2018-07-22 02:45:00",78202,"CKVY",12.72,58.2,57.53,58.2,57.09,75.12,78.82,75.12,1.244,50.52,50.89,50.16,2.512,2.309,318.9,15.32,3.507,0,15.14,-0.004904634,-0.006615133,2.5E-07
"2018-07-22 02:50:00",78203,"CKVY",12.72,58.7,58.66,58.82,58.14,73.65,75.12,73.44,1.242,50.37,50.59,50.21,2.5,2.647,345.4,6.222,3.069,0,15.14,-0.004904634,-0.006615133,2.5E-07
"2018-07-22 02:55:00",78204,"CKVY",12.73,56.86,57.65,58.76,56.73,80.2,80.3,73.62,1.265,50.44,50.93,49.85,1.981,2.164,231,69.98,3.507,0,15.14,-0.004904634,-0.006615133,2.5E-07
"2018-07-22 03:00:00",78205,"CKVY",12.72,59.21,58.09,59.21,56.79,73.62,80.2,73.07,1.264,50.48,50.93,50.14,2.16,2.045,309,10.54,3.069,0,15.14,-0.003525894,-0.004353403,2.5E-07
"2018-07-22 03:05:00",78206,"CKVY",12.72,59.21,59.11,59.21,58.96,74.52,74.72,73.62,1.279,51.01,51.21,50.69,2.007,2.067,320.9,16.95,2.85,0,15.14,-0.003525894,-0.004353403,2.5E-07
"2018-07-22 03:10:00",78207,"CKVY",12.72,59.08,59.18,59.33,58.9,73.45,76.23,73.35,1.256,51.15,51.87,50.61,2.368,2.222,331.8,17.45,3.946,0,15.14,-0.003525894,-0.004353403,2.5E-07
"2018-07-22 03:15:00",78208,"CKVY",12.71,59.95,59.29,60.01,58.96,70.03,74.24,69.96,1.234,50.69,50.99,50.05,2.12,2.279,26.23,11.03,2.85,0,15.14,-0.003574224,-0.004433998,2.5E-07
"2018-07-22 03:20:00",78209,"CKVY",12.71,60.57,60.18,60.69,59.95,68.55,71.16,67.93,1.235,50.27,50.82,49.73,2.096,2.023,347.1,33.36,3.946,0,15.14,-0.003574224,-0.004433998,2.5E-07
"2018-07-22 03:25:00",78210,"CKVY",12.7,59.15,59.5,60.63,58.96,72.01,72.12,68.55,1.234,50.07,50.28,49.85,2.095,2.112,71.6,12.48,3.946,0,15.14,-0.003574224,-0.004433998,2.5E-07
"2018-07-22 03:30:00",78211,"CKVY",12.7,61.06,60.42,61.24,59.21,67.52,72.05,66.7,1.238,50.18,50.45,49.78,1.957,2.035,358.9,42.16,2.192,0,15.14,-0.003476563,-0.004278746,2.5E-07
"2018-07-22 03:35:00",78212,"CKVY",12.7,58.71,58.99,61.06,58.1,75,76.68,67.59,1.265,50.79,51.08,50.17,2.413,2.255,262.6,14.56,3.726,0,15.14,-0.003476563,-0.004278746,2.5E-07
"2018-07-22 03:40:00",78213,"CKVY",12.7,58.1,58.1,58.71,57.48,75.96,79.07,75,1.253,51.08,51.54,50.55,2.651,2.463,279.4,14.48,5.042,0,15.14,-0.003476563,-0.004278746,2.5E-07
"2018-07-22 03:45:00",78214,"CKVY",12.69,58.53,58.63,58.84,58.1,77.98,77.98,74.38,1.307,50.95,51.82,50.38,3.17,2.888,303.6,8.93,4.165,0,15.14,-0.003122624,-0.003727338,2.5E-07
"2018-07-22 03:50:00",78215,"CKVY",12.69,58.71,58.27,58.84,57.97,74.38,79.04,74.38,1.255,51.37,51.78,50.6,3.684,3.409,312.5,11.67,5.918,0,15.14,-0.003122624,-0.003727338,2.5E-07
"2018-07-22 03:55:00",78216,"CKVY",12.69,60.01,59.55,60.01,58.71,69.58,74.38,69.58,1.229,50.19,50.73,49.86,3.794,3.798,339,9.28,5.261,0,15.14,-0.003122624,-0.003727338,2.5E-07
"2018-07-22 04:00:00",78217,"CKVY",12.68,60.2,60.07,60.32,59.95,68.96,69.65,68.83,1.226,50.01,50.19,49.86,3.768,3.764,7.896,12.97,3.726,0,15.14,-0.0009710239,-0.000572977,2.5E-07
"2018-07-22 04:05:00",78218,"CKVY",12.67,60.57,60.39,60.63,60.07,67.32,69.1,67.25,1.213,49.93,50.11,49.65,3.001,3.413,7.897,9.23,3.069,0,15.14,-0.0009710239,-0.000572977,2.5E-07
"2018-07-22 04:10:00",78219,"CKVY",12.68,59.02,60.16,60.81,59.02,76.02,76.02,67.04,1.297,50.84,51.79,49.63,2.129,2.562,90.8,45.12,2.192,0,15.14,-0.0009710239,-0.000572977,2.5E-07
"2018-07-22 04:15:00",78220,"CKVY",12.68,58.59,58.88,59.08,58.53,78.8,78.8,75.58,1.323,51.6,52.08,51.2,1.92,2.018,134.9,11.62,2.85,0,15.14,-0.002487672,-0.002758263,2.5E-07
"2018-07-22 04:20:00",78221,"CKVY",12.68,57.85,58.37,58.9,57.85,79.69,79.69,75.61,1.303,51.33,52.07,50.74,2.341,2.05,193.3,28.45,6.138,0,15.14,-0.002487672,-0.002758263,2.5E-07
"2018-07-22 04:25:00",78222,"CKVY",12.67,56.37,56.66,57.97,56.25,84.4,84.5,79.66,1.308,51.74,51.88,51.59,3.457,2.885,223.3,5.931,6.138,0,15.14,-0.002487672,-0.002758263,2.5E-07
"2018-07-22 04:30:00",78223,"CKVY",12.67,58.84,56.88,58.9,56.25,74.86,84.4,74.48,1.268,51.33,51.78,50.53,4.247,3.783,210.2,14.07,8.99,0,15.14,-0.003148956,-0.003757181,2.5E-07
"2018-07-22 04:35:00",78224,"CKVY",12.67,57.17,57.68,58.96,57.11,79.62,79.73,74.93,1.271,51.16,51.45,50.88,4.344,4.362,226.2,7.709,4.822,0,15.14,-0.003148956,-0.003757181,2.5E-07
"2018-07-22 04:40:00",78225,"CKVY",12.67,57.05,57.09,57.23,56.99,80.3,80.3,79.14,1.276,50.82,51.17,50.61,3.797,4.109,262.7,23.48,3.946,0,15.14,-0.003148956,-0.003757181,2.5E-07
"2018-07-22 04:45:00",78226,"CKVY",12.67,57.17,56.96,57.17,56.74,78.25,82,78.25,1.249,51.07,51.57,50.33,3.021,3.532,260.2,19.79,3.507,0,15.14,-0.001671488,-0.001609861,2.5E-07
"2018-07-22 04:50:00",78227,"CKVY",12.65,57.3,57.23,57.36,57.05,77.33,78.29,77.33,1.24,50.41,50.63,50.19,1.861,2.417,244.9,59.14,1.973,0,15.14,-0.001671488,-0.001609861,2.5E-07
"2018-07-22 04:55:00",78228,"CKVY",12.65,57.85,57.63,57.91,57.23,74.76,77.36,74.76,1.223,50.07,50.42,49.79,1.106,1.503,172.2,21.08,1.973,0,15.14,-0.001671488,-0.001609861,2.5E-07
"2018-07-22 05:00:00",78229,"CKVY",12.65,57.97,57.95,58.16,57.73,77.67,77.67,74.21,1.276,50.32,51.07,49.8,0.665,0.755,93.4,52.35,2.85,0,15.14,-0.004938815,-0.006665356,0.001011426
"2018-07-22 05:05:00",78230,"CKVY",12.65,58.22,57.99,58.34,57.67,74.93,78.35,74.93,1.242,50.74,51.17,50.27,1.181,0.981,14.88,11.49,2.85,0,15.14,-0.004938815,-0.006665356,0.001011426
"2018-07-22 05:10:00",78231,"CKVY",12.65,58.84,58.61,58.96,58.1,72.73,74.86,71.98,1.232,50,50.28,49.67,1.57,1.281,307,21.21,3.069,0,15.14,-0.004938815,-0.006665356,0.001011426
"2018-07-22 05:15:00",78232,"CKVY",12.65,58.59,58.81,59.02,58.53,72.39,72.73,71.16,1.216,49.75,50.18,49.5,1.727,1.756,284.5,44.26,3.946,0,15.14,-0.005291103,-0.007280158,0.006328366
"2018-07-22 05:20:00",78233,"CKVY",12.64,58.59,58.45,58.71,58.28,71.71,72.9,71.43,1.204,49.62,49.9,49.29,1.503,1.54,285.4,43.87,3.069,0,15.14,-0.005291103,-0.007280158,0.006328366
"2018-07-22 05:25:00",78234,"CKVY",12.64,58.16,58.44,58.65,58.16,72.87,72.87,70.92,1.205,49.34,49.62,49.1,1.199,1.407,206.4,89.9,2.411,0,15.14,-0.005291103,-0.007280158,0.006328366
"2018-07-22 05:30:00",78235,"CKVY",12.63,57.79,57.98,58.22,57.73,74.31,74.31,72.91,1.213,49.61,49.83,49.39,1.147,1.147,170.4,19.43,1.973,0,15.14,0.002828399,0.004855775,0.0164718
"2018-07-22 05:35:00",78236,"CKVY",12.64,56.99,57.49,57.85,56.86,76.85,76.92,74.35,1.218,49.9,50.15,49.65,0.859,1.061,198.7,22.02,1.315,0,15.14,0.002828399,0.004855775,0.0164718
"2018-07-22 05:40:00",78237,"CKVY",12.64,55.94,56.56,56.99,55.94,82,82,76.92,1.251,50.04,50.61,49.72,0.856,0.773,287.6,42.24,2.411,0,15.14,0.002828399,0.004855775,0.0164718
"2018-07-22 05:45:00",78238,"CKVY",12.64,55.88,55.93,56,55.76,82.7,82.7,82,1.259,50.71,50.85,50.5,0.671,0.828,310,17.94,1.973,0.001560529,15.14,0.001494382,0.002505844,0.03666112
"2018-07-22 05:50:00",78239,"CKVY",12.64,55.64,55.68,56.01,55.51,84,84,82.4,1.269,50.71,51.04,50.38,0.788,0.692,221.3,30.43,1.096,0.04331748,15.14,0.001494382,0.002505844,0.03666112
"2018-07-22 05:55:00",78240,"CKVY",12.63,55.45,55.56,55.76,55.27,84.3,84.5,84,1.264,50.91,51.15,50.55,0.546,0.766,211.3,23.53,1.096,0.1494967,15.14,0.001494382,0.002505844,0.03666112
"2018-07-22 06:00:00",78241,"CKVY",12.63,55.45,55.36,55.51,55.2,86,86,84.2,1.289,50.9,51.41,50.54,0.346,0.372,240.4,46.65,1.096,0.3472269,15.14,0.0009304181,0.001461652,0.06813432
"2018-07-22 06:05:00",78242,"CKVY",12.63,55.33,55.31,55.51,55.2,86.4,86.4,85.9,1.29,51.25,51.41,51.1,0.17,0.27,339.3,46.88,0.658,0.6374126,15.14,0.0009304181,0.001461652,0.06813432
"2018-07-22 06:10:00",78243,"CKVY",12.63,55.52,55.49,55.77,55.21,84.3,86.4,84.3,1.267,51.32,51.48,50.87,0.268,0.175,96.4,19.74,1.096,1.02279,15.14,0.0009304181,0.001461652,0.06813432
"2018-07-22 06:15:00",78244,"CKVY",12.63,54.65,55.17,55.58,54.65,86,86.5,83.9,1.253,50.84,51.39,50.49,0.719,0.511,209.3,36.33,2.63,1.706062,15.14,0.0008852581,0.001166078,0.1047684
"2018-07-22 06:20:00",78245,"CKVY",12.62,55.27,54.91,55.27,54.59,86.7,87.5,86,1.291,51.11,51.41,50.54,1.163,0.949,263.9,17.05,2.411,3.466847,15.14,0.0008852581,0.001166078,0.1047684
"2018-07-22 06:25:00",78246,"CKVY",12.63,55.89,55.58,55.95,55.15,86,86.7,86,1.311,51.58,51.86,51.26,1.362,1.3,319.5,21.87,1.973,6.47925,15.14,0.0008852581,0.001166078,0.1047684
"2018-07-22 06:30:00",78247,"CKVY",12.63,56.26,56.07,56.32,55.77,86.2,86.4,85.9,1.331,52.02,52.3,51.69,1.141,1.251,276,24.94,1.315,10.25038,15.14,0.003154535,0.004110749,0.1442995
"2018-07-22 06:35:00",78248,"CKVY",12.64,56.2,56.32,56.45,56.14,85.4,86.3,85.4,1.316,52.15,52.37,51.86,0.95,1.016,232.5,9.28,1.754,13.77652,15.14,0.003154535,0.004110749,0.1442995
"2018-07-22 06:40:00",78249,"CKVY",12.65,56.39,56.22,56.39,56.08,85.3,85.6,85.2,1.323,51.93,52.05,51.8,1.022,0.949,251.4,8.62,2.192,19.16232,15.14,0.003154535,0.004110749,0.1442995
"2018-07-22 06:45:00",78250,"CKVY",12.65,57,56.64,57.13,56.26,82.8,85.6,82.8,1.313,52.03,52.27,51.78,1.314,1.151,272.1,8.43,2.85,26.61089,15.14,0.00631239,0.007466925,0.1856251
"2018-07-22 06:50:00",78251,"CKVY",12.66,57.87,57.49,57.87,57,80.3,82.8,79.91,1.314,51.8,51.98,51.56,1.536,1.48,239.5,19.44,2.63,37.52858,15.14,0.00631239,0.007466925,0.1856251
"2018-07-22 06:55:00",78252,"CKVY",12.66,57.68,57.8,57.93,57.56,80.9,81.7,80,1.315,51.94,52.32,51.65,1.675,1.619,223.3,7.438,3.288,46.16253,15.14,0.00631239,0.007466925,0.1856251
"2018-07-22 07:00:00",78253,"CKVY",12.66,58.05,57.85,58.05,57.68,80.9,81.4,80.8,1.332,52.13,52.39,51.88,1.212,1.503,201,43.98,2.192,51.84121,15.14,0.01065479,0.01275832,0.2283127
"2018-07-22 07:05:00",78254,"CKVY",12.66,58.37,58.2,58.37,57.93,81.9,82.8,79.81,1.364,52.57,53.13,51.83,1.015,1.09,79.75,12.2,1.754,52.63229,15.14,0.01065479,0.01275832,0.2283127
"2018-07-22 07:10:00",78255,"CKVY",12.68,58.3,58.41,58.55,58.24,82,82.7,81.2,1.363,52.94,53.33,52.61,0.971,0.956,84.3,13.47,2.411,53.82885,15.14,0.01065479,0.01275832,0.2283127
"2018-07-22 07:15:00",78256,"CKVY",12.7,58.74,58.53,58.86,58.3,80.9,82.1,80,1.366,52.77,53.08,52.41,1.292,1.135,85.3,7.677,2.192,58.62834,15.14,0.01192159,0.01367722,0.271134
"2018-07-22 07:20:00",78257,"CKVY",12.72,59.35,59.1,59.47,58.73,78.71,80.9,77.82,1.358,52.64,53.07,52.16,1.352,1.235,122.7,33.48,2.85,69.56184,15.14,0.01192159,0.01367722,0.271134
"2018-07-22 07:25:00",78258,"CKVY",12.75,59.97,59.78,60.09,59.29,76.79,79.54,74.87,1.355,52.6,53.25,52,2.417,1.887,143.6,13.47,7.672,83.8112,15.14,0.01192159,0.01367722,0.271134
"2018-07-22 07:30:00",78259,"CKVY",12.76,59.66,59.63,59.97,59.41,75.83,79.09,75.83,1.323,52.65,53.13,52.05,3.64,2.994,143.5,8.82,6.795,97.30159,15.14,0.0190132,0.02244043,0.3146858
"2018-07-22 07:35:00",78260,"CKVY",12.78,60.09,59.91,60.21,59.66,75.01,76,73.3,1.329,51.87,52.28,51.36,4.919,4.372,139,8.73,6.576,105.5426,15.14,0.0190132,0.02244043,0.3146858
"2018-07-22 07:40:00",78261,"CKVY",12.79,60.46,60.18,60.52,59.97,72.75,75.59,72.13,1.306,51.93,52.49,51.32,4.775,4.914,133.1,9.08,6.576,108.8997,15.14,0.0190132,0.02244043,0.3146858
"2018-07-22 07:45:00",78262,"CKVY",12.81,60.64,60.54,60.71,60.4,74.7,75.9,72.68,1.35,52.41,53.09,51.66,4.242,4.517,140.5,9.4,5.042,110.0695,15.14,0.02408911,0.0309805,0.3584635
"2018-07-22 07:50:00",78263,"CKVY",12.81,60.89,60.7,60.89,60.52,76.04,76.38,74.25,1.386,52.87,53.34,52.41,3.583,3.926,137,10.46,4.603,112.6089,15.14,0.02408911,0.0309805,0.3584635
"2018-07-22 07:55:00",78264,"CKVY",12.85,60.95,60.83,61.08,60.58,76.41,76.72,74.66,1.396,53.2,53.67,52.78,3.044,3.295,132.6,7.132,3.946,119.6313,15.14,0.02408911,0.0309805,0.3584635
"2018-07-22 08:00:00",78265,"CKVY",12.86,61.5,61.31,61.57,60.95,74.8,76.58,74.08,1.394,53.48,53.8,53.14,2.712,2.84,125.1,11.12,3.288,131.9899,15.14,0.0262527,0.03185895,0.4005197
"2018-07-22 08:05:00",78266,"CKVY",12.87,61.63,61.47,61.69,61.2,73.29,74.97,71.78,1.372,52.98,53.47,52.34,2.423,2.558,134.5,8.75,3.288,137.4715,15.14,0.0262527,0.03185895,0.4005197
"2018-07-22 08:10:00",78267,"CKVY",12.9,61.94,61.81,62.12,61.51,71.58,73.5,68.49,1.354,52.35,53.17,51.37,2.162,2.291,137.6,10.41,2.63,138.5236,15.14,0.0262527,0.03185895,0.4005197
"2018-07-22 08:15:00",78268,"CKVY",12.94,62.49,62.15,62.55,61.87,70.75,72.47,68.01,1.365,52.25,53.13,51.29,1.982,2.099,124.5,9.11,2.85,139.1795,15.14,0.02760163,0.0326827,0.4433026
"2018-07-22 08:20:00",78269,"CKVY",13.01,63.29,62.63,63.35,62.24,65.61,70.68,65.37,1.302,51.57,52.93,50.69,1.962,1.959,143.4,13.96,3.069,156.4263,15.14,0.02760163,0.0326827,0.4433026
"2018-07-22 08:25:00",78270,"CKVY",13.12,65.5,64.23,65.5,63.22,60.94,66.98,60.94,1.306,51.74,52.54,50.35,1.956,1.979,170.4,13.48,3.069,203.6044,15.14,0.02760163,0.0326827,0.4433026
"2018-07-22 08:30:00",78271,"CKVY",13.17,66,65.99,66.37,65.44,59.57,62.08,57.31,1.299,51.64,52.91,50.63,2.053,1.976,166.7,16.92,3.288,248.3797,15.14,0.04588393,0.05262785,0.4854311
"2018-07-22 08:35:00",78272,"CKVY",13.16,65.81,65.93,66.18,65.69,59.09,62.31,57.58,1.28,51.56,52.72,50.62,2.109,2.096,152.9,18.13,3.288,282.982,15.14,0.04588393,0.05262785,0.4854311
"2018-07-22 08:40:00",78273,"CKVY",13.19,66.98,66.26,67.04,65.75,59.23,63.1,59.19,1.336,52.71,53.7,51.22,1.751,1.944,140.5,22.43,2.192,271.7115,15.14,0.04588393,0.05262785,0.4854311
"2018-07-22 08:45:00",78274,"CKVY",13.32,67.91,67.58,68.22,66.86,58.68,60.19,57.1,1.367,52.54,53.57,51.53,1.433,1.586,133.3,20.69,2.192,283.0742,15.14,0.05204191,0.05947518,0.5249486
"2018-07-22 08:50:00",78275,"CKVY",13.42,70.01,68.67,70.07,67.85,51.69,59.43,51.62,1.294,53.16,54.44,51.41,1.289,1.346,113.7,26.7,3.726,336.7654,15.14,0.05204191,0.05947518,0.5249486
"2018-07-22 08:55:00",78276,"CKVY",13.44,70.01,69.62,70.07,69.33,55.97,56.21,50.04,1.401,51.45,53.71,50.18,1.734,1.496,129.7,18.05,3.946,420.7718,15.14,0.05204191,0.05947518,0.5249486
"2018-07-22 09:00:00",78277,"CKVY",13.42,69.94,69.77,70.31,69.2,54.43,57.58,53.47,1.36,53.22,54.13,52.52,2.296,2.058,132.4,22.06,4.165,469.7202,15.14,0.07976934,0.08907116,0.5632702
"2018-07-22 09:05:00",78278,"CKVY",13.46,70.99,70.38,71.05,69.63,54.84,56.56,53.09,1.42,53.43,54.41,52.52,2.548,2.449,131.8,26.17,4.165,468.7172,15.14,0.07976934,0.08907116,0.5632702
"2018-07-22 09:10:00",78279,"CKVY",13.48,70.93,70.95,71.3,70.56,55.18,55.87,52.24,1.426,53.69,54.39,52.59,2.77,2.617,115.5,20.42,5.48,466.5734,15.14,0.07976934,0.08907116,0.5632702
"2018-07-22 09:15:00",78280,"CKVY",13.47,70.98,70.94,71.3,70.62,55.52,56.66,53.33,1.437,53.98,55.06,53.09,2.967,2.844,119.4,16.32,5.699,474.2003,15.14,0.08415309,0.09620268,0.5990918
"2018-07-22 09:20:00",78281,"CKVY",13.48,71.53,71.63,72.02,70.92,54.83,56.38,51.65,1.445,54.08,55.19,53.02,3.572,3.233,108.5,15.13,5.918,484.5198,15.14,0.08415309,0.09620268,0.5990918
"2018-07-22 09:25:00",78282,"CKVY",13.44,72.25,72.46,73.24,71.53,53.04,56.82,51.81,1.433,55.12,56.34,54.13,3.965,3.757,104.7,18.59,7.014,480.0552,15.14,0.08415309,0.09620268,0.5990918
"2018-07-22 09:30:00",78283,"CKVY",13.42,72.81,72.07,72.81,71.51,52.08,54.55,49.89,1.434,53.55,54.75,52.38,4.099,4.071,141.6,15.01,6.576,451.951,15.14,0.0831264,0.09785347,0.633606
"2018-07-22 09:35:00",78284,"CKVY",13.35,72.99,72.76,72.99,72.5,52.05,54.31,49.99,1.442,54.23,55.26,53.04,4.149,4.124,137.5,13.51,6.357,448.7334,15.14,0.0831264,0.09785347,0.633606
"2018-07-22 09:40:00",78285,"CKVY",13.31,73.67,73.35,73.73,72.99,53.14,54.07,50.64,1.506,54.88,56.07,53.76,4.615,4.391,136.5,12.38,7.891,479.5535,15.14,0.0831264,0.09785347,0.633606
"2018-07-22 09:45:00",78286,"CKVY",13.29,73.79,73.87,74.22,73.48,54.62,54.96,50.99,1.554,55.59,56.69,54.73,5.128,4.842,138.3,14.14,7.672,540.5005,15.14,0.104487,0.1227097,0.6659623
"2018-07-22 09:50:00",78287,"CKVY",13.28,74.59,74.9,75.58,73.91,50.03,54.75,45.78,1.462,55.29,57.84,53.03,5.344,5.21,147.9,14.22,8.11,580.4522,15.14,0.104487,0.1227097,0.6659623
"2018-07-22 09:55:00",78288,"CKVY",13.26,75.94,75.56,76.8,74.47,45.43,52.9,45.16,1.389,54.54,56.49,52.27,5.553,5.418,155.5,12.9,10.3,584.6531,15.14,0.104487,0.1227097,0.6659623
"2018-07-22 10:00:00",78289,"CKVY",13.26,74.69,75.8,76.43,74.62,47.34,50.02,44.05,1.388,54.08,56.29,52.58,6.191,5.81,159.6,12.93,11.18,593.0065,15.14,0.1096787,0.132089,0.6972724
"2018-07-22 10:05:00",78290,"CKVY",13.26,73.32,73.85,74.62,73.2,53.98,53.98,46.59,1.512,53.73,55.7,51.9,6.681,6.478,165.8,12.1,10.74,513.6822,15.14,0.1096787,0.132089,0.6972724
"2018-07-22 10:10:00",78291,"CKVY",13.25,74.49,73.84,74.55,73.2,49.19,55.08,49.19,1.433,55.16,56.37,54.21,6.718,6.725,159.9,10.81,9.43,441.9259,15.14,0.1096787,0.132089,0.6972724
"2018-07-22 10:15:00",78292,"CKVY",13.24,75.54,75.19,75.85,74.43,47.82,51.1,46.93,1.443,54.68,56.13,53.84,6.544,6.711,154.9,11.55,9.21,435.1729,15.14,0.0983637,0.1220043,0.7261189
"2018-07-22 10:20:00",78293,"CKVY",13.24,75.73,75.79,76.28,75.42,49.39,50.08,46.62,1.499,54.86,55.91,54.02,6.622,6.551,156.6,11.31,10.3,546.8163,15.14,0.0983637,0.1220043,0.7261189
"2018-07-22 10:25:00",78294,"CKVY",13.23,75.79,76.04,76.53,75.42,47.75,50.69,45.9,1.452,55.2,56.47,54.07,6.847,6.741,149.1,15.3,10.74,651.5971,15.14,0.0983637,0.1220043,0.7261189
"2018-07-22 10:30:00",78295,"CKVY",13.23,76.65,76.59,77.27,75.66,46.45,49.02,45.35,1.454,54.98,56.28,53.86,7.153,6.935,149.6,12.82,10.96,696.7805,15.14,0.1359827,0.1633952,0.7516879
"2018-07-22 10:35:00",78296,"CKVY",13.23,77.82,77.36,78.13,76.4,45.69,49.87,43.64,1.487,55.14,57.26,53.85,7.266,7.24,153.3,12.94,11.18,740.9263,15.14,0.1359827,0.1633952,0.7516879
"2018-07-22 10:40:00",78297,"CKVY",13.24,76.16,77.3,78.01,76.16,47.58,48.23,43.84,1.465,55.04,56,54.16,7.39,7.288,152.1,12.99,10.74,736.9456,15.14,0.1359827,0.1633952,0.7516879
"2018-07-22 10:45:00",78298,"CKVY",13.24,74.43,75.15,76.28,74.37,50.83,51.96,46.69,1.478,54.94,56.11,54.01,7.443,7.525,148.5,10.04,11.62,650.4718,15.14,0.1185156,0.1466755,0.7752823
"2018-07-22 10:50:00",78299,"CKVY",13.22,77.94,75.66,77.94,74.31,45.83,50.97,45.42,1.497,54.84,56.12,53.66,7.408,7.431,147.2,10.47,10.74,547.7186,15.14,0.1185156,0.1466755,0.7752823
"2018-07-22 10:55:00",78300,"CKVY",13.22,79.34,78.16,79.59,77.38,42.4,49.8,40.55,1.45,55.72,57.38,53.5,7.528,7.493,147.4,14.56,12.28,599.9318,15.14,0.1185156,0.1466755,0.7752823
"2018-07-22 11:00:00",78301,"CKVY",13.22,78.47,78.78,79.46,78.35,43.21,45.61,40.17,1.436,54.37,55.95,52.3,7.73,7.531,142.1,11.28,13.37,729.7197,15.14,0.154884,0.1864953,0.7962978
"2018-07-22 11:05:00",78302,"CKVY",13.22,80.4,80.2,81.1,78.53,42.12,46.02,38.49,1.493,54.75,56.54,53.03,8.03,7.881,157.1,13.9,11.62,840.2869,15.14,0.154884,0.1864953,0.7962978
"2018-07-22 11:10:00",78303,"CKVY",13.22,80.3,80.7,81.3,80.2,38.62,44.58,37.84,1.364,54.86,57.04,52.39,8.15,8.16,156.5,13.65,11.62,853.5414,15.14,0.154884,0.1864953,0.7962978
"2018-07-22 11:15:00",78304,"CKVY",13.22,77.04,78.22,80.3,76.86,42.73,48.42,38.83,1.355,54.47,56.07,52.7,8.01,8.12,142.3,12.13,11.18,749.5986,15.14,0.1404691,0.1747756,0.8148463
"2018-07-22 11:20:00",78305,"CKVY",13.22,77.23,77.36,77.78,76.98,46.67,48.07,42.73,1.489,54.58,56.12,52.7,7.575,7.782,149.3,11.03,11.4,584.3206,15.14,0.1404691,0.1747756,0.8148463
"2018-07-22 11:25:00",78306,"CKVY",13.22,77.6,76.93,77.6,76.55,47.8,48.55,42.39,1.544,53.96,56.28,52.32,6.97,7.315,147.5,10.54,9.64,407.1222,15.14,0.1404691,0.1747756,0.8148463
"2018-07-22 11:30:00",78307,"CKVY",13.22,78.46,79.07,79.88,77.53,40.54,50.4,39.1,1.347,55.34,58.82,52.17,6.114,6.485,145.7,11.9,9.64,406.3028,15.14,0.09941267,0.1272704,0.8301739
"2018-07-22 11:35:00",78308,"CKVY",13.22,77.04,77.79,78.58,76.98,48.96,49.82,39.68,1.553,54.36,57.01,51.62,5.697,5.899,141.6,13.11,8.11,415.166,15.14,0.09941267,0.1272704,0.8301739
"2018-07-22 11:40:00",78309,"CKVY",13.22,77.23,77.29,77.66,76.98,48.18,49.2,43.69,1.537,54.92,56.63,53.42,5.574,5.561,147.8,9.87,8.55,421.2817,15.14,0.09941267,0.1272704,0.8301739
"2018-07-22 11:45:00",78310,"CKVY",13.22,77.66,77.19,77.78,76.61,45.75,49.07,45.1,1.481,55.43,56.49,54.29,5.553,5.66,133.4,12.32,7.672,373.4555,15.14,0.08728188,0.1100822,0.8420687
"2018-07-22 11:50:00",78311,"CKVY",13.22,77.23,77.59,77.84,77.23,48.14,48.14,42.05,1.536,54.26,56.14,52.87,5.423,5.493,132.3,10.31,7.234,385.6433,15.14,0.08728188,0.1100822,0.8420687
"2018-07-22 11:55:00",78312,"CKVY",13.23,76.98,77.31,77.72,76.92,45.78,50.09,45.47,1.449,56.07,57.41,54.51,5.047,5.205,141.4,11.42,7.014,378.8789,15.14,0.08728188,0.1100822,0.8420687
"2018-07-22 12:00:00",78313,"CKVY",13.23,76.86,76.64,77.1,76.36,49.65,50.13,43.31,1.565,55.36,56.77,52.63,4.543,4.829,132.9,10.88,6.795,332.8021,15.14,0.07517871,0.09548586,0.8508419
"2018-07-22 12:05:00",78314,"CKVY",13.24,76.98,76.93,77.16,76.73,47.8,49.75,43.86,1.513,55.32,56.71,53.36,4.065,4.304,142.5,11.44,5.48,279.055,15.14,0.07517871,0.09548586,0.8508419
"2018-07-22 12:10:00",78315,"CKVY",13.24,77.47,76.99,77.47,76.67,47.32,48.69,43.79,1.522,54.76,56.47,53.11,3.488,3.835,147,13.35,4.384,255.6761,15.14,0.07517871,0.09548586,0.8508419
"2018-07-22 12:15:00",78316,"CKVY",13.24,77.84,77.65,77.9,77.41,43.14,49.17,39.03,1.405,54.79,57.19,50.77,3.017,3.167,144.8,16.13,4.165,262.6967,15.14,0.06576732,0.0817415,0.8574382
"2018-07-22 12:20:00",78317,"CKVY",13.23,78.15,78.09,78.4,77.72,38.28,43.42,37.05,1.259,51.64,53.86,49.67,2.29,2.682,126.1,19.44,3.288,283.3365,15.14,0.06576732,0.0817415,0.8574382
"2018-07-22 12:25:00",78318,"CKVY",13.23,77.23,78.31,78.58,77.23,40.85,45.57,36.23,1.303,50.99,55.73,49.37,2.307,2.031,301.2,35.52,10.52,304.3455,15.14,0.06576732,0.0817415,0.8574382
"2018-07-22 12:30:00",78319,"CKVY",13.24,76.73,76.43,77.23,75.99,40.03,43.42,39.86,1.256,51.19,52.47,50.04,3.065,2.669,312.1,26.68,10.96,308.9832,15.14,0.0682267,0.08152571,0.8660728
"2018-07-22 12:35:00",78320,"CKVY",13.23,75.99,76.58,76.98,75.99,37.19,40.03,35.03,1.139,48.55,50.64,47.13,5.611,4.43,337.1,10.69,12.93,281.4091,15.14,0.0682267,0.08152571,0.8660728
"2018-07-22 12:40:00",78321,"CKVY",13.18,75.19,75.69,76.12,75.19,38.97,39.72,35.47,1.162,47.76,49.38,46.28,6.965,6.577,337.9,12.64,10.74,226.7236,15.14,0.0682267,0.08152571,0.8660728
"2018-07-22 12:45:00",78322,"CKVY",13.15,71.43,73.89,75.32,71.43,62.63,62.63,38.9,1.646,53.61,58.05,48.45,7.879,7.372,326.7,13.79,12.28,166.5195,15.14,0.05274039,0.07560262,0.8677817
"2018-07-22 12:50:00",78323,"CKVY",13.12,69.83,70.39,71.49,69.77,63.31,65.91,61.02,1.575,57.43,58.23,56.51,6.807,7.276,350.5,14.49,9.64,126.6465,15.14,0.05274039,0.07560262,0.8677817
"2018-07-22 12:55:00",78324,"CKVY",13.11,69.71,69.55,69.95,69.09,59.3,70.36,59.3,1.47,57.81,59.41,54.92,6.567,6.505,3.47,16.41,14.25,107.2431,15.14,0.05274039,0.07560262,0.8677817
"2018-07-22 13:00:00",78325,"CKVY",13.09,68.84,69.71,70.2,68.84,61.6,63.69,58.07,1.482,55.66,56.98,54.11,6.28,6.512,344.7,15.18,10.3,103.151,15.14,0.03427248,0.04867878,0.8543063
"2018-07-22 13:05:00",78326,"CKVY",13.07,68.97,68.79,68.97,68.54,60.2,64.68,59.65,1.454,55.06,56.36,54.27,6.525,6.334,1.213,14.52,11.18,100.4409,15.14,0.03427248,0.04867878,0.8543063
"2018-07-22 13:10:00",78327,"CKVY",13.07,68.66,68.68,68.97,68.41,61.77,64.58,60.23,1.477,55.19,56.2,54.47,6.737,6.735,359.9,16.78,12.28,97.31532,15.14,0.03427248,0.04867878,0.8543063
"2018-07-22 13:15:00",78328,"CKVY",13.1,68.35,68.31,68.72,68.04,66.63,66.87,61.77,1.576,55.82,56.86,54.99,6.042,6.546,348.4,19.58,9.86,97.33057,15.14,0.03358967,0.04768601,0.8506064
"2018-07-22 13:20:00",78329,"CKVY",13.12,67.49,67.93,68.35,67.37,70.26,71.36,65.4,1.613,57.2,58.14,56.25,4.634,5.391,304.7,16.14,4.384,112.0368,15.14,0.03358967,0.04768601,0.8506064
"2018-07-22 13:25:00",78330,"CKVY",13.18,68.35,68.17,68.72,67.49,70.67,71.63,66.97,1.672,57.95,58.92,56.76,3.086,3.807,290.3,20.15,5.261,140.4592,15.14,0.03358967,0.04768601,0.8506064
"2018-07-22 13:30:00",78331,"CKVY",13.48,69.09,68.52,69.15,68.1,69.58,71.63,68.72,1.688,58.41,59.26,57.47,2.793,2.78,293.1,13.52,5.48,184.9128,15.14,0.04479533,0.0539866,0.8375006
"2018-07-22 13:35:00",78332,"CKVY",13.45,70.45,69.68,70.45,69.03,63.24,69.75,62.73,1.607,58.42,59.28,56.93,3.761,3.229,312.6,15.63,7.672,242.3048,15.14,0.04479533,0.0539866,0.8375006
"2018-07-22 13:40:00",78333,"CKVY",13.41,73.29,71.97,73.41,70.39,56.88,63.35,53.48,1.591,56.74,58.11,55.18,4.457,4.163,341.1,19.21,6.357,349.2575,15.14,0.04479533,0.0539866,0.8375006
"2018-07-22 13:45:00",78334,"CKVY",13.39,73.73,73.83,74.22,73.29,52.84,57.67,49.89,1.5,55.94,58,54.2,4.565,4.495,16.8,16.94,6.357,542.4534,15.14,0.1047187,0.1201127,0.8264586
"2018-07-22 13:50:00",78335,"CKVY",13.39,73.8,73.98,74.35,73.55,54.93,56.03,51.54,1.563,56.26,57.6,54.98,4.088,4.264,39.1,11.74,6.357,586.5561,15.14,0.1047187,0.1201127,0.8264586
"2018-07-22 13:55:00",78336,"CKVY",13.38,74.42,74.12,74.61,73.67,54.8,57.54,51.48,1.593,56.53,58.2,55.24,3.757,3.969,7.147,26.2,5.042,554.6508,15.14,0.1047187,0.1201127,0.8264586
"2018-07-22 14:00:00",78337,"CKVY",13.37,74.43,74.44,74.73,74.06,53.98,56.51,45.76,1.569,56.45,58.23,52.31,3.72,3.763,307,18.11,6.795,408.4788,15.14,0.07985346,0.09525795,0.812193
"2018-07-22 14:05:00",78338,"CKVY",13.36,75.29,74.59,75.35,74.24,53.81,54.73,51.24,1.61,56.34,57.46,55.34,3.154,3.553,332.5,35.56,4.165,384.1317,15.14,0.07985346,0.09525795,0.812193
"2018-07-22 14:10:00",78339,"CKVY",13.35,74.86,74.87,75.42,74.43,53.84,55.62,51.07,1.588,57,58.04,55.95,3.374,3.236,32.88,20.3,6.795,389.2191,15.14,0.07985346,0.09525795,0.812193
"2018-07-22 14:15:00",78340,"CKVY",13.34,76.15,75.16,76.27,74.43,52.71,54.91,50.79,1.623,56.92,58.15,55.16,3.997,3.636,76.34,20.91,9.64,432.7417,15.14,0.09641668,0.1118553,0.7935916
"2018-07-22 14:20:00",78341,"CKVY",13.34,73.31,74.9,76.4,73.31,60.42,60.42,49.94,1.692,57.95,59.01,56.18,5.826,4.762,130.4,19.38,14.03,485.2611,15.14,0.09641668,0.1118553,0.7935916
"2018-07-22 14:25:00",78342,"CKVY",13.34,72.2,72.42,73.31,72.08,52.23,63.64,52.23,1.409,57.5,59.37,53.76,7.705,6.656,161.1,14.52,18.85,439.0491,15.14,0.09641668,0.1118553,0.7935916
"2018-07-22 14:30:00",78343,"CKVY",13.33,71.64,72.16,72.57,71.64,56.82,56.82,50.14,1.504,53.72,55.57,52.49,9.09,8.5,160.8,18.8,16.88,426.239,15.14,0.08269404,0.1031449,0.7730969
"2018-07-22 14:35:00",78344,"CKVY",13.33,70.83,71.46,71.76,70.83,48.15,58.7,47.74,1.24,53.19,56.5,50.19,10.54,9.74,171,18.23,21.26,397.3694,15.14,0.08269404,0.1031449,0.7730969
"2018-07-22 14:40:00",78345,"CKVY",13.33,69.78,70.32,70.89,69.72,50.95,51.09,48.22,1.266,50.76,51.37,50.21,11.86,11.3,179.3,12.42,22.14,380.6583,15.14,0.08269404,0.1031449,0.7730969
"2018-07-22 14:45:00",78346,"CKVY",13.21,67.93,68.84,69.78,67.93,56.19,56.64,50.78,1.31,51.44,52.05,50.49,13.06,12.38,180.5,11.75,22.58,271.8091,15.14,0.06437502,0.09253787,0.7558603
"2018-07-22 14:50:00",78347,"CKVY",13.03,66.94,67.42,67.99,66.88,59.93,60.37,55.95,1.35,52.36,52.99,51.6,13,13.32,182,10.76,21.48,148.2937,15.14,0.06437502,0.09253787,0.7558603
"2018-07-22 14:55:00",78348,"CKVY",12.99,66.7,66.78,67,66.58,61.3,61.36,59.79,1.37,52.82,53.18,52.4,11.66,12.38,182.1,11.86,15.56,86.46057,15.14,0.06437502,0.09253787,0.7558603
"2018-07-22 15:00:00",78349,"CKVY",12.97,65.84,66.36,66.76,65.84,64.79,65.44,61.23,1.405,53.21,54.21,52.72,10.25,11,178.9,12.19,15.34,49.96272,15.14,0.03538721,0.05785709,0.7282535
"2018-07-22 15:05:00",78350,"CKVY",12.99,64.97,65.41,65.9,64.91,68.28,69.52,64.58,1.437,54.31,54.91,53.54,8.97,9.55,166.1,12.66,12.93,43.13777,15.14,0.03538721,0.05785709,0.7282535
"2018-07-22 15:10:00",78351,"CKVY",13,64.43,64.88,65.23,64.37,75.65,76.17,67.81,1.562,55.52,56.91,54.17,8.03,8.49,135.1,14.4,10.3,57.28654,15.14,0.03538721,0.05785709,0.7282535
"2018-07-22 15:15:00",78352,"CKVY",13,64.56,64.62,64.81,64.43,73.57,75.62,72.3,1.526,56.32,56.69,55.48,8.06,7.959,109.2,11.12,14.47,75.85633,15.14,0.02806502,0.04088361,0.6961064
"2018-07-22 15:20:00",78353,"CKVY",12.99,64.81,64.47,64.81,64.19,72.44,76.86,71.72,1.516,56.26,57.05,55.14,8.81,8.28,80.7,13.77,16.88,82.86329,15.14,0.02806502,0.04088361,0.6961064
"2018-07-22 15:25:00",78354,"CKVY",12.96,64.57,64.68,64.93,64.38,70.01,72.79,70.01,1.453,55.31,55.94,54.55,10.43,9.53,60.72,11.57,17.32,74.96926,15.14,0.02806502,0.04088361,0.6961064
"2018-07-22 15:30:00",78355,"CKVY",12.95,65.8,65.16,65.8,64.5,63.64,70.35,63.44,1.378,53.84,54.84,52.94,11.03,10.82,67.93,14.42,18.63,59.05743,15.14,0.0247329,0.03821515,0.6654305
"2018-07-22 15:35:00",78356,"CKVY",12.92,66.42,66.04,66.48,65.43,62.99,66,60.08,1.394,52.75,53.98,52.06,10.04,10.82,92.2,16.38,12.28,45.76537,15.14,0.0247329,0.03821515,0.6654305
"2018-07-22 15:40:00",78357,"CKVY",12.92,65.06,65.36,66.35,64.81,65.35,70.83,63.09,1.379,54.51,55.5,53.16,7.296,8.66,115.2,10.09,5.699,37.93448,15.14,0.0247329,0.03821515,0.6654305
"2018-07-22 15:45:00",78358,"CKVY",12.92,65.49,65.3,65.68,65,65.66,68.64,64.19,1.407,53.74,54.71,52.94,5.209,6.11,140,20.3,9.21,35.26806,15.14,0.02442534,0.03917512,0.6340866
"2018-07-22 15:50:00",78359,"CKVY",12.93,64.5,64.92,65.55,64.44,72,72,65.46,1.491,54.54,55.42,53.68,4.677,4.718,110.2,19.58,8.55,36.46474,15.14,0.02442534,0.03917512,0.6340866
"2018-07-22 15:55:00",78360,"CKVY",12.96,62.96,63.57,64.5,62.84,77.48,77.65,72.07,1.52,55.56,56.24,55.06,5.823,5.258,92.8,19.51,9.64,44.03895,15.14,0.02442534,0.03917512,0.6340866
"2018-07-22 16:00:00",78361,"CKVY",13.01,62.04,62.37,62.96,61.98,85.7,85.7,77.14,1.628,56.45,57.78,55.49,6.056,6.152,125.3,10.46,8.99,65.21307,15.14,0.02189181,0.02964422,0.596741
"2018-07-22 16:05:00",78362,"CKVY",13.08,62.59,62.24,62.72,61.91,86.7,87.7,84.7,1.678,58.11,58.7,57.44,5.621,5.924,148.4,10.25,7.672,103.1191,15.14,0.02189181,0.02964422,0.596741
"2018-07-22 16:10:00",78363,"CKVY",13.13,62.9,62.71,62.9,62.53,83.1,86.6,81.7,1.627,57.97,58.69,56.98,4.951,5.28,142.1,12.66,7.891,142.5514,15.14,0.02189181,0.02964422,0.596741
"2018-07-22 16:15:00",78364,"CKVY",13.48,62.9,62.78,63.02,62.59,83.3,84.7,80.3,1.63,57.49,58.22,56.51,4.888,4.83,117.3,11.46,7.891,166.7476,15.14,0.03144905,0.03725474,0.5572066
"2018-07-22 16:20:00",78365,"CKVY",13.57,62.84,62.82,62.96,62.59,84,86.2,81.1,1.641,57.8,58.76,56.79,4.976,4.917,93,12.24,7.234,170.2437,15.14,0.03144905,0.03725474,0.5572066
"2018-07-22 16:25:00",78366,"CKVY",13.54,62.84,62.79,62.9,62.6,82.4,85,80.7,1.609,57.57,58.34,56.61,4.548,4.844,77.36,16.87,6.138,159.9585,15.14,0.03144905,0.03725474,0.5572066
"2018-07-22 16:30:00",78367,"CKVY",13.56,63.48,63,63.48,62.66,82.6,83.3,79.86,1.651,57.26,58.16,56.69,3.258,3.913,56.75,23.95,3.946,147.1428,15.14,0.02763628,0.03313239,0.5191721
"2018-07-22 16:35:00",78368,"CKVY",13.24,63.61,63.54,63.73,63.3,79.08,82.8,78.8,1.587,57.73,58.32,56.82,1.921,2.498,234,71.65,2.85,135.7625,15.14,0.02763628,0.03313239,0.5191721
"2018-07-22 16:40:00",78369,"CKVY",13.07,62.87,63.38,63.8,62.81,78.12,84.3,76.51,1.527,57.57,58.93,55.38,1.928,1.824,308.3,40.23,6.576,123.9286,15.14,0.02763628,0.03313239,0.5191721
"2018-07-22 16:45:00",78370,"CKVY",13.08,62.81,62.81,63,62.63,81.1,82.8,77.09,1.583,56.53,57.58,55.5,1.871,1.904,18.68,25.98,3.507,114.0753,15.14,0.02160422,0.02504613,0.4796487
"2018-07-22 16:50:00",78371,"CKVY",13.03,62.75,62.77,62.87,62.57,81,81.1,76.34,1.577,56.12,57.03,55.23,2.416,2.255,357.8,20.62,4.384,105.8792,15.14,0.02160422,0.02504613,0.4796487
"2018-07-22 16:55:00",78372,"CKVY",12.98,62.69,62.7,62.87,62.44,81.1,83.4,78.94,1.575,57,57.77,55.91,1.692,2.149,14.66,11.97,3.069,97.78398,15.14,0.02160422,0.02504613,0.4796487
"2018-07-22 17:00:00",78373,"CKVY",12.96,62.75,62.8,63,62.63,75.86,82,75.86,1.477,55.93,57.24,55.04,1.667,1.718,358,34.32,3.288,86.3449,15.14,0.01629027,0.01947963,0.4395446
"2018-07-22 17:05:00",78374,"CKVY",12.95,62.75,62.83,63.06,62.57,81.5,82.1,75.79,1.588,56.45,57.35,55.05,1.085,1.326,234.4,77.62,3.507,70.701,15.14,0.01629027,0.01947963,0.4395446
"2018-07-22 17:10:00",78375,"CKVY",12.92,62.5,62.51,62.75,62.32,78.91,82.1,76.55,1.523,55.78,57.24,54.96,1.152,1.013,336.8,57.63,5.918,58.62743,15.14,0.01629027,0.01947963,0.4395446
"2018-07-22 17:15:00",78376,"CKVY",12.91,62.44,62.51,62.63,62.32,76.75,79.22,75.48,1.478,55.15,56.07,54.62,1.597,1.43,319.6,65.13,7.453,51.16563,15.14,0.01060278,0.01271905,0.3980486
"2018-07-22 17:20:00",78377,"CKVY",12.9,62.57,62.61,62.87,62.32,79.01,80.6,74.42,1.528,55.34,56.62,54.38,2.502,2.018,264.4,21.17,5.918,47.83018,15.14,0.01060278,0.01271905,0.3980486
"2018-07-22 17:25:00",78378,"CKVY",12.9,61.89,62.42,62.69,61.89,84.8,85.4,78.12,1.602,56.55,57.78,55.5,3.044,2.818,288.5,27.88,5.918,47.18903,15.14,0.01060278,0.01271905,0.3980486
"2018-07-22 17:30:00",78379,"CKVY",12.88,62.5,62,62.63,61.7,81.3,85,76.75,1.57,56.46,57.41,54.73,3.162,3.051,318.9,22.19,4.822,42.92404,15.14,0.01006467,0.01333499,0.3550985
"2018-07-22 17:35:00",78380,"CKVY",12.89,62.38,62.35,62.5,62.13,79.97,82.4,79.22,1.537,56.49,57.09,55.65,2.629,2.978,0.214,41.96,3.069,37.19275,15.14,0.01006467,0.01333499,0.3550985
"2018-07-22 17:40:00",78381,"CKVY",12.88,62.75,62.65,62.87,62.26,84.1,84.1,77.13,1.637,56.57,58.02,55.1,2.302,2.499,253.9,21.96,3.507,38.08471,15.14,0.01006467,0.01333499,0.3550985
"2018-07-22 17:45:00",78382,"CKVY",12.91,62.26,62.43,62.75,62.2,85,85.1,81.7,1.626,57.46,58.2,56.58,2.57,2.309,187.8,11.85,5.918,47.41199,15.14,0.01299082,0.01620115,0.3115141
"2018-07-22 17:50:00",78383,"CKVY",12.92,62.01,62.03,62.38,61.77,84.4,87.4,83.3,1.6,57.51,58.37,56.75,3.337,2.933,123.1,28.36,7.014,64.48757,15.14,0.01299082,0.01620115,0.3115141
"2018-07-22 17:55:00",78384,"CKVY",12.91,62.26,62.19,62.38,61.95,82.8,84.3,79.84,1.585,56.55,57.31,55.94,4.023,3.681,75.08,13.9,6.138,75.58485,15.14,0.01299082,0.01620115,0.3115141
"2018-07-22 18:00:00",78385,"CKVY",12.91,62.02,62.12,62.32,61.89,85.5,86.3,81.8,1.622,57.45,58.09,56.43,4.082,4.082,122.6,19.22,5.918,84.16019,15.14,0.0172058,0.02109988,0.2681925
"2018-07-22 18:05:00",78386,"CKVY",12.95,62.32,62.25,62.51,61.89,82.7,85.9,82.7,1.586,57.43,57.92,56.93,4.434,4.28,118.1,17.61,8.33,89.14269,15.14,0.0172058,0.02109988,0.2681925
"2018-07-22 18:10:00",78387,"CKVY",13,63.06,62.77,63.06,62.32,83.5,84.4,80.7,1.643,57.47,58.25,56.45,4.117,4.435,98.7,32.46,7.891,107.0514,15.14,0.0172058,0.02109988,0.2681925
"2018-07-22 18:15:00",78388,"CKVY",13,63.31,63.36,63.68,62.94,81.3,84.1,79.12,1.615,57.83,58.79,56.73,3.779,3.819,215.6,19.25,5.48,130.4375,15.14,0.02153944,0.02631632,0.2251395
"2018-07-22 18:20:00",78389,"CKVY",13,63.92,63.58,63.92,63.25,77.06,84.9,76.2,1.563,57.64,59.03,56.11,2.672,3.238,239.9,41.1,4.165,146.192,15.14,0.02153944,0.02631632,0.2251395
"2018-07-22 18:25:00",78390,"CKVY",13,63.99,64.1,64.42,63.86,81.8,82.6,75.11,1.664,57.6,58.97,56.09,2.797,2.515,288.2,17.57,6.357,149.2495,15.14,0.02153944,0.02631632,0.2251395
"2018-07-22 18:30:00",78391,"CKVY",13.05,64.73,64.24,64.85,63.86,78.47,82.9,76.92,1.637,57.92,59.03,56.58,2.812,2.963,244.9,10.71,4.384,154.4961,15.14,0.02188042,0.02621743,0.182943
"2018-07-22 18:35:00",78392,"CKVY",13.33,65.22,65.13,65.34,64.85,74.97,80.5,73.43,1.591,57.67,59.05,56.46,3.129,2.917,251.5,12.16,3.726,202.6543,15.14,0.02188042,0.02621743,0.182943
"2018-07-22 18:40:00",78393,"CKVY",13.59,66.33,65.7,66.33,65.22,70.86,76.92,69.49,1.563,57.08,58.31,55.73,2.808,3.019,268.9,10.63,4.165,254.4434,15.14,0.02188042,0.02621743,0.182943
"2018-07-22 18:45:00",78394,"CKVY",13.57,66.76,66.56,66.95,66.21,68.77,71.89,67.98,1.54,56.42,57.38,55.53,2.614,2.742,295.2,25.33,3.726,320.6627,15.14,0.04579902,0.05273873,0.1422423
"2018-07-22 18:50:00",78395,"CKVY",13.55,66.7,66.43,66.83,66.15,69.73,70.24,66.78,1.558,55.76,56.71,54.91,2.114,2.408,343.8,40.95,2.85,312.3187,15.14,0.04579902,0.05273873,0.1422423
"2018-07-22 18:55:00",78396,"CKVY",13.54,67.56,67.07,67.69,66.58,65.99,70.62,65.99,1.519,56.42,57.22,55.68,1.445,1.801,279.5,27.37,2.192,281.2572,15.14,0.04579902,0.05273873,0.1422423
"2018-07-22 19:00:00",78397,"CKVY",13.53,69.41,68.56,69.54,67.56,64.97,71.75,63.97,1.594,57.33,58.89,55.75,0.657,1.003,333.8,75.05,2.192,253.231,15.14,0.03465873,0.03994488,0.1032922
"2018-07-22 19:05:00",78398,"CKVY",13.52,68.24,68.94,69.78,68.06,66.75,69.49,63.12,1.573,57.38,58.81,56.29,1.11,0.809,167.2,21.43,4.165,281.3198,15.14,0.03465873,0.03994488,0.1032922
"2018-07-22 19:10:00",78399,"CKVY",13.5,68.55,68.42,68.67,68.18,69.63,69.9,63.66,1.658,56.97,58.37,55.6,1.349,1.256,148.6,27.48,2.85,321.6787,15.14,0.03465873,0.03994488,0.1032922
"2018-07-22 19:15:00",78400,"CKVY",13.46,68.8,68.85,69.1,68.49,64.14,71.41,63.46,1.541,57.12,59.09,55.97,2.05,1.671,192.3,25.02,3.726,330.0085,15.14,0.04451612,0.04977532,0.06706927
"2018-07-22 19:20:00",78401,"CKVY",13.09,68.8,68.85,69.04,68.67,64.21,66.85,60.72,1.542,56.31,57.36,54.71,1.996,2.051,178.5,14.93,3.288,304.7177,15.14,0.04451612,0.04977532,0.06706927
"2018-07-22 19:25:00",78402,"CKVY",12.99,67.32,67.98,68.8,67.32,69.01,69.32,63.08,1.575,55.97,57.07,55.11,2.471,2.198,166.9,8.87,3.946,245.7379,15.14,0.04451612,0.04977532,0.06706927
"2018-07-22 19:30:00",78403,"CKVY",12.98,67.44,67.09,67.44,66.82,68.94,70.1,68.39,1.58,56.68,57.2,56.23,2.768,2.665,167.3,6.592,4.384,176.4403,15.14,0.01774451,0.02310704,0.03619634
"2018-07-22 19:35:00",78404,"CKVY",12.97,67.56,67.62,67.81,67.38,71.65,71.99,68.87,1.649,57.57,58.3,56.85,3.133,2.936,152.3,10.57,5.261,146.7912,15.14,0.01774451,0.02310704,0.03619634
"2018-07-22 19:40:00",78405,"CKVY",12.95,66.95,67.29,67.56,66.82,73.67,74.08,71.06,1.66,58.2,58.76,57.61,3.521,3.26,149.9,8.97,6.795,156.7245,15.14,0.01774451,0.02310704,0.03619634
"2018-07-22 19:45:00",78406,"CKVY",12.94,66.08,66.43,67.01,65.96,76.72,76.72,73.19,1.678,58.25,58.59,57.94,4.158,3.875,148.8,9.11,7.014,176.3862,15.14,0.02146519,0.02764788,0.01636549
"2018-07-22 19:50:00",78407,"CKVY",12.93,65.84,66.01,66.21,65.71,78.4,78.46,75.76,1.7,58.6,58.98,58.13,4.667,4.401,154.8,9.42,7.234,167.691,15.14,0.02146519,0.02764788,0.01636549
"2018-07-22 19:55:00",78408,"CKVY",12.93,65.46,65.53,65.9,65.22,81.6,81.8,78.12,1.746,59.19,59.79,58.79,4.905,4.854,149.1,9.71,7.234,159.0602,15.14,0.02146519,0.02764788,0.01636549
"2018-07-22 20:00:00",78409,"CKVY",12.91,64.84,65.27,65.59,64.84,82.1,83.5,81.5,1.719,59.8,60.21,59.27,4.569,4.702,144.6,9.7,5.699,152.5567,15.14,0.01490492,0.01959219,0.006280084
"2018-07-22 20:05:00",78410,"CKVY",12.9,64.95,64.95,65.08,64.83,81.1,83.1,80.7,1.705,59.26,59.8,58.81,4.107,4.359,150.5,11.7,5.48,140.478,15.14,0.01490492,0.01959219,0.006280084
"2018-07-22 20:10:00",78411,"CKVY",12.89,64.33,64.69,64.95,64.26,82.5,82.5,81,1.697,59.05,59.32,58.85,3.625,3.862,152.3,9.38,4.384,120.2004,15.14,0.01490492,0.01959219,0.006280084
"2018-07-22 20:15:00",78412,"CKVY",12.86,63.77,64,64.33,63.64,84.5,84.5,82.5,1.704,58.94,59.08,58.78,3.526,3.567,152.6,9.59,4.822,98.56602,15.14,0.009962622,0.01341382,0.0009923278
"2018-07-22 20:20:00",78413,"CKVY",12.86,63.15,63.39,63.77,63.02,84.8,84.8,84.4,1.674,58.7,59.02,58.39,3.531,3.53,154.5,8.25,5.042,80.65924,15.14,0.009962622,0.01341382,0.0009923278
"2018-07-22 20:25:00",78414,"CKVY",12.85,62.47,62.79,63.21,62.41,86,86,84.7,1.659,58.35,58.62,58.12,3.55,3.571,149.3,8.67,5.042,67.20715,15.14,0.009962622,0.01341382,0.0009923278
"2018-07-22 20:30:00",78415,"CKVY",12.85,61.73,62.1,62.47,61.61,87.5,87.5,86,1.644,58.11,58.29,57.87,3.241,3.408,146,6.566,4.165,55.50853,15.14,0.006307446,0.008629013,2.5E-07
"2018-07-22 20:35:00",78416,"CKVY",12.84,60.74,61.22,61.73,60.68,89.9,89.9,87.5,1.631,57.89,58.08,57.7,2.792,3.017,146.8,3.82,2.85,42.80349,15.14,0.006307446,0.008629013,2.5E-07
"2018-07-22 20:40:00",78417,"CKVY",12.83,60,60.33,60.8,59.88,91.7,91.7,89.9,1.619,57.68,57.94,57.43,2.509,2.639,132.3,6.07,3.069,28.95762,15.14,0.006307446,0.008629013,2.5E-07
"2018-07-22 20:45:00",78418,"CKVY",12.82,59.14,59.53,60,59.08,92.9,93.1,91.6,1.591,57.32,57.59,57.05,2.484,2.516,128.9,21.59,3.726,17.56799,15.14,0.002425329,0.003453509,2.5E-07
"2018-07-22 20:50:00",78419,"CKVY",12.82,59.08,59.07,59.26,58.83,93.4,93.9,92.9,1.596,57.21,57.43,56.89,2.746,2.588,147.8,17.6,5.261,10.25062,15.14,0.002425329,0.003453509,2.5E-07
"2018-07-22 20:55:00",78420,"CKVY",12.82,58.4,58.69,59.08,58.4,93.9,94,93.3,1.567,56.88,57.21,56.64,2.652,2.709,128.4,5.46,3.507,6.947052,15.14,0.002425329,0.003453509,2.5E-07
"2018-07-22 21:00:00",78421,"CKVY",12.82,58.16,58.25,58.46,58.1,94.5,94.5,93.8,1.562,56.6,56.76,56.39,2.433,2.443,138.9,4.254,3.507,4.926436,15.14,0.001263797,0.001823603,2.5E-07
"2018-07-22 21:05:00",78422,"CKVY",12.82,57.25,57.68,58.22,57.19,95,95,94.2,1.52,56.17,56.67,55.76,2.517,2.5,134.1,5.158,3.946,3.770169,15.14,0.001263797,0.001823603,2.5E-07
"2018-07-22 21:10:00",78423,"CKVY",12.82,57.13,57.23,57.38,57.07,96.1,96.1,94.9,1.531,56.04,56.28,55.71,3.044,2.753,127.3,6.08,4.822,2.965462,15.14,0.001263797,0.001823603,2.5E-07
"2018-07-22 21:15:00",78424,"CKVY",12.82,56.64,57,57.32,56.58,95.6,96.2,95.5,1.497,55.85,56.26,55.34,3.35,3.302,137,8.14,4.165,2.017657,15.14,0.0008647825,0.001239208,2.5E-07
"2018-07-22 21:20:00",78425,"CKVY",12.81,56.03,56.32,56.71,55.97,95.8,95.8,95.4,1.466,55.1,55.48,54.78,3.107,3.228,136.2,6.069,3.288,1.080583,15.14,0.0008647825,0.001239208,2.5E-07
"2018-07-22 21:25:00",78426,"CKVY",12.82,55.97,55.83,56.09,55.47,96.6,96.6,95.6,1.476,54.73,55.08,54.28,2.571,2.809,148.7,13.26,3.726,0.3112511,15.14,0.0008647825,0.001239208,2.5E-07
"2018-07-22 21:30:00",78427,"CKVY",12.82,56.09,56.15,56.34,55.84,95.5,96.8,95.4,1.465,55.13,55.37,54.77,2.218,2.416,151.1,16.14,3.288,0.09231444,15.14,0.0006566588,0.0009476424,2.5E-07
"2018-07-22 21:35:00",78428,"CKVY",12.81,56.03,56.08,56.21,55.91,94.5,95.5,94.5,1.447,54.68,54.93,54.41,1.869,2.013,142.9,7.039,2.63,0.02177095,15.14,0.0006566588,0.0009476424,2.5E-07
"2018-07-22 21:40:00",78429,"CKVY",12.8,55.91,56,56.21,55.72,93.7,94.6,93.3,1.429,54.31,54.7,53.89,2.081,2.007,144,7.022,4.384,4.422054E-06,15.14,0.0006566588,0.0009476424,2.5E-07
"2018-07-22 21:45:00",78430,"CKVY",12.81,55.91,55.95,56.09,55.78,93.5,93.9,93.5,1.426,54.18,54.32,53.97,2.029,1.989,121.3,21.52,2.411,0,15.14,0.0007223063,0.001085582,2.5E-07
"2018-07-22 21:50:00",78431,"CKVY",12.81,56.15,56.02,56.22,55.85,93.1,93.5,93.1,1.431,54.11,54.31,53.96,2.588,2.324,99.9,5.997,4.165,0,15.14,0.0007223063,0.001085582,2.5E-07
"2018-07-22 21:55:00",78432,"CKVY",12.81,56.34,56.24,56.52,56.03,92.1,93.2,92.1,1.426,54.14,54.38,53.95,2.625,2.599,102.2,8.77,5.042,0,15.14,0.0007223063,0.001085582,2.5E-07
"2018-07-22 22:00:00",78433,"CKVY",12.81,56.22,56.25,56.4,56.03,92.2,92.8,92,1.422,54.1,54.28,53.84,3.088,2.9,108.5,7.918,4.822,0,15.14,0.0010655,0.001559313,2.5E-07
"2018-07-22 22:05:00",78434,"CKVY",12.81,55.92,56.17,56.35,55.92,92.2,92.9,92.1,1.406,54.04,54.35,53.7,2.863,3.011,108,7.055,3.507,0,15.14,0.0010655,0.001559313,2.5E-07
"2018-07-22 22:10:00",78435,"CKVY",12.8,56.24,56.32,56.73,55.74,91.1,93.2,90.8,1.406,54.14,54.69,53.42,2.698,2.767,121,11.57,3.069,0,15.14,0.0010655,0.001559313,2.5E-07
"2018-07-22 22:15:00",78436,"CKVY",12.81,55.81,55.94,56.37,55.38,93.1,93.1,91.1,1.415,53.72,54.23,53.02,2.421,2.539,125.1,12.23,3.069,0,15.14,0.00117084,0.001701463,2.5E-07
"2018-07-22 22:20:00",78437,"CKVY",12.81,55.75,55.87,56.12,55.63,92,93.3,92,1.395,53.74,54.17,53.39,2.232,2.315,95.8,14.63,2.63,0,15.14,0.00117084,0.001701463,2.5E-07
"2018-07-22 22:25:00",78438,"CKVY",12.81,57.11,56.31,57.11,55.44,90.6,93.4,90.6,1.442,54.11,54.55,53.07,2.321,2.309,74.28,4.881,3.288,0,15.14,0.00117084,0.001701463,2.5E-07
"2018-07-22 22:30:00",78439,"CKVY",12.79,57.6,57.33,57.6,56.99,88,90.6,88,1.426,54.23,54.45,53.96,2.388,2.335,73.81,4.865,3.288,0,15.14,0.001172051,0.001741365,2.5E-07
"2018-07-22 22:35:00",78440,"CKVY",12.81,56.37,56.96,57.6,56.25,88.7,88.7,86.8,1.375,53.43,54.06,52.87,2.191,2.267,84.1,23.8,2.411,0,15.14,0.001172051,0.001741365,2.5E-07
"2018-07-22 22:40:00",78441,"CKVY",12.8,56,56.04,56.49,55.75,90.6,90.6,88.5,1.386,52.95,53.47,52.6,1.457,1.863,65.53,31.9,2.411,0,15.14,0.001172051,0.001741365,2.5E-07
"2018-07-22 22:45:00",78442,"CKVY",12.8,56.8,56.42,56.86,55.94,91.2,91.5,90.6,1.437,53.92,54.41,53.27,1.065,1.216,347.7,15.28,2.192,0,15.14,0.001164197,0.001779587,2.5E-07
"2018-07-22 22:50:00",78443,"CKVY",12.79,53.41,54.88,56.86,53.35,92.8,92.8,88.1,1.291,52.16,54.34,51.28,1.497,1.293,279.2,8.52,3.507,0,15.14,0.001164197,0.001779587,2.5E-07
"2018-07-22 22:55:00",78444,"CKVY",12.79,53.16,53.09,53.47,52.79,96,96.1,92.7,1.325,51.62,52.21,51.2,2.322,1.85,294.6,8.47,4.165,0,15.14,0.001164197,0.001779587,2.5E-07
"2018-07-22 23:00:00",78445,"CKVY",12.78,52.8,52.72,53.29,52.36,96.5,96.6,95.4,1.314,51.64,52.23,51.17,2.923,2.659,276.5,9.41,3.946,0,15.14,0.0007386556,0.00110877,2.5E-07
"2018-07-22 23:05:00",78446,"CKVY",12.8,52.68,52.7,52.8,52.55,96.3,96.6,96.2,1.304,51.71,51.87,51.54,2.507,2.785,274.8,9.01,3.069,0,15.14,0.0007386556,0.00110877,2.5E-07
"2018-07-22 23:10:00",78447,"CKVY",12.78,52.81,52.83,53.05,52.56,96.2,96.6,96.2,1.31,51.85,52.12,51.54,1.93,2.232,264.7,13.07,1.754,0,15.14,0.0007386556,0.00110877,2.5E-07
"2018-07-22 23:15:00",78448,"CKVY",12.79,52.19,52.4,52.87,52,96,96.3,95.4,1.278,51.28,51.85,50.76,0.941,1.462,226.8,46.7,1.096,0,15.14,0.0004931866,0.0007262483,2.5E-07
"2018-07-22 23:20:00",78449,"CKVY",12.79,52.19,52.29,52.56,52.07,96.7,96.8,96,1.287,51.35,51.68,51,0.873,0.842,216.9,22.89,1.534,0,15.14,0.0004931866,0.0007262483,2.5E-07
"2018-07-22 23:25:00",78450,"CKVY",12.79,52.07,52.15,52.32,52.01,97.1,97.2,96.6,1.286,51.33,51.55,51.11,1.101,0.959,252.2,8.2,2.85,0,15.14,0.0004931866,0.0007262483,2.5E-07
"2018-07-22 23:30:00",78451,"CKVY",12.79,51.96,51.88,52.2,51.58,97.4,97.4,96.9,1.285,51.1,51.43,50.77,1.865,1.47,225.3,8.22,2.85,0,15.14,0.000280455,0.0004356297,2.5E-07
"2018-07-22 23:35:00",78452,"CKVY",12.79,52.39,52.3,52.58,51.89,97.7,97.8,97.4,1.309,51.68,51.97,51.21,2.408,2.098,237.1,6.95,3.726,0,15.14,0.000280455,0.0004356297,2.5E-07
"2018-07-22 23:40:00",78453,"CKVY",12.79,52.08,51.78,52.39,51.47,97.8,97.8,97,1.296,51.06,51.74,50.71,2.527,2.546,259.8,17.14,3.288,0,15.14,0.000280455,0.0004356297,2.5E-07
"2018-07-22 23:45:00",78454,"CKVY",12.78,52.14,52.18,52.33,52.02,97.9,98,97.8,1.301,51.63,51.78,51.43,1.806,2.186,293.6,3.148,1.315,0,15.14,0.0003421163,0.000497158,2.5E-07
"2018-07-22 23:50:00",78455,"CKVY",12.78,52.33,52.37,52.7,52.08,97.7,98.2,97.7,1.307,51.83,52.22,51.5,1.168,1.466,285.6,46.87,2.63,0,15.14,0.0003421163,0.000497158,2.5E-07
"2018-07-22 23:55:00",78456,"CKVY",12.78,52.39,52.19,52.52,51.9,97.9,98,97.4,1.313,51.58,51.96,51.2,0.98,1.041,213.4,5.705,2.411,0,15.14,0.0003421163,0.000497158,2.5E-07
"2018-07-23 00:00:00",78457,"CKVY",12.77,52.45,52.46,52.7,52.33,95.6,98,95.6,1.285,51.75,52.09,51.17,1.525,1.228,238.2,23.3,2.85,0,15.14,0.0002456758,0.0003761605,2.5E-07
"2018-07-23 00:05:00",78458,"CKVY",12.77,52.02,52.19,52.45,51.84,93.3,95.6,92.7,1.234,50.42,51.2,49.81,1.776,1.744,265.2,15.66,3.288,0,15.14,0.0002456758,0.0003761605,2.5E-07
"2018-07-23 00:10:00",78459,"CKVY",12.77,51.71,52.22,52.45,51.59,93.6,94.1,93.3,1.224,50.49,50.82,49.82,1.416,1.591,209.9,61.84,1.534,0,15.14,0.0002456758,0.0003761605,2.5E-07
"2018-07-23 00:15:00",78460,"CKVY",12.77,51.84,51.61,51.84,51.47,95.9,95.9,93.6,1.259,50.14,50.71,49.76,0.86,1.106,73.65,65.24,1.754,0,15.14,0.000569752,0.000873465,2.5E-07
"2018-07-23 00:20:00",78461,"CKVY",12.77,51.59,52.14,52.58,51.59,95.4,96.5,95.3,1.241,51.02,51.62,50.31,0.672,0.796,288.6,18.34,2.411,0,15.14,0.000569752,0.000873465,2.5E-07
"2018-07-23 00:25:00",78462,"CKVY",12.77,51.16,51.34,51.71,51.1,95.6,95.7,94.9,1.225,50.06,50.44,49.82,0.456,0.554,150.8,54.73,0.658,0,15.14,0.000569752,0.000873465,2.5E-07
"2018-07-23 00:30:00",78463,"CKVY",12.76,51.47,51.06,51.53,50.42,97.1,97.2,95.3,1.259,50.02,50.74,49.14,0.669,0.56,86.6,53.27,2.192,0,15.14,0.000250925,0.0004019762,2.5E-07
"2018-07-23 00:35:00",78464,"CKVY",12.76,51.04,50.89,51.71,50.42,97.4,97.4,96.3,1.242,50.03,50.99,49.45,0.31,0.418,110.3,28.67,0.658,0,15.14,0.000250925,0.0004019762,2.5E-07
"2018-07-23 00:40:00",78465,"CKVY",12.76,51.23,51.13,51.29,50.91,97.8,97.9,97.3,1.256,50.5,50.7,50.21,0.293,0.298,178.8,0.12,0,0,15.14,0.000250925,0.0004019762,2.5E-07
"2018-07-23 00:45:00",78466,"CKVY",12.75,50.37,50.98,51.29,50.37,97.8,98.1,97.7,1.217,50.42,50.78,49.76,0.141,0.235,177.5,1.418,1.534,0,15.14,0.0001419453,0.0002276838,2.5E-07
"2018-07-23 00:50:00",78467,"CKVY",12.76,50.37,50.44,50.68,50.12,98.5,98.5,97.7,1.225,49.96,50.28,49.52,0.141,0.14,268.7,46.55,0.438,0,15.14,0.0001419453,0.0002276838,2.5E-07
"2018-07-23 00:55:00",78468,"CKVY",12.75,50.37,50.23,50.62,49.81,98.9,98.9,98.4,1.231,49.88,50.28,49.4,0.5,0.312,0.062,8.29,1.754,0,15.14,0.0001419453,0.0002276838,2.5E-07
"2018-07-23 01:00:00",78469,"CKVY",12.75,50.99,50.86,51.3,50.37,99.4,99.5,98.9,1.265,50.68,51.17,50.09,1.095,0.814,308.9,10.34,3.069,0,15.14,0.0001224631,0.0001927099,2.5E-07
"2018-07-23 01:05:00",78470,"CKVY",12.75,50.99,50.63,50.99,50.19,99.5,99.5,99.1,1.266,50.45,50.86,49.95,1.955,1.454,354.6,15,4.165,0,15.14,0.0001224631,0.0001927099,2.5E-07
"2018-07-23 01:10:00",78471,"CKVY",12.74,51.61,50.99,51.61,50.56,99.5,99.6,99.1,1.295,50.83,51.47,50.35,2.726,2.334,325.5,18.87,4.384,0,15.14,0.0001224631,0.0001927099,2.5E-07
"2018-07-23 01:15:00",78472,"CKVY",12.74,51.73,51.69,52.04,51.36,98.7,99.5,98.7,1.291,51.47,51.83,51.18,3.1,2.926,307.5,9.37,4.384,0,15.14,0.0001539482,0.0002183287,2.5E-07
"2018-07-23 01:20:00",78473,"CKVY",12.73,52.1,51.76,52.1,51.36,97.7,98.7,97.6,1.295,51.24,51.52,50.8,3.426,3.335,303,6.807,4.603,0,15.14,0.0001539482,0.0002183287,2.5E-07
"2018-07-23 01:25:00",78474,"CKVY",12.74,52.1,52.14,52.35,51.79,96.3,97.7,96.1,1.277,51.3,51.69,50.75,3.363,3.424,286.2,13.87,4.384,0,15.14,0.0001539482,0.0002183287,2.5E-07
"2018-07-23 01:30:00",78475,"CKVY",12.73,51,50.95,52.1,50.38,96.8,96.8,94.5,1.232,49.77,51.1,49.05,3.42,3.42,281.6,19.45,4.822,0,15.14,0.0005309792,0.0007386035,2.5E-07
"2018-07-23 01:35:00",78476,"CKVY",12.74,52.36,51.89,52.48,51,97,97.7,96.8,1.298,51.19,51.74,50.12,3.406,3.407,322.8,9.47,5.042,0,15.14,0.0005309792,0.0007386035,2.5E-07
"2018-07-23 01:40:00",78477,"CKVY",12.74,50.94,51.4,52.36,50.88,96.5,97,95.2,1.226,50.31,51.54,49.73,3.593,3.481,298.4,9.23,4.603,0,15.14,0.0005309792,0.0007386035,2.5E-07
"2018-07-23 01:45:00",78478,"CKVY",12.72,51.68,51.43,51.87,50.82,97,97.6,96.5,1.267,50.68,51.16,49.88,3.552,3.547,330.7,9.61,4.165,0,15.14,0.0005403899,0.0007493219,2.5E-07
"2018-07-23 01:50:00",78479,"CKVY",12.73,51.56,51.68,51.87,51.56,96.4,97.1,96.4,1.254,50.78,50.98,50.59,2.992,3.36,329.9,8.67,3.726,0,15.14,0.0005403899,0.0007493219,2.5E-07
"2018-07-23 01:55:00",78480,"CKVY",12.72,51.5,51.48,51.62,51.37,96.7,96.8,96.2,1.255,50.52,50.66,50.36,1.946,2.417,307.8,20.02,1.754,0,15.14,0.0005403899,0.0007493219,2.5E-07
"2018-07-23 02:00:00",78481,"CKVY",12.72,50.88,51.27,51.5,50.88,96.7,96.9,96.6,1.226,50.4,50.65,49.96,0.972,1.478,337.8,23.12,1.315,0,15.14,0.0004691437,0.0006794986,2.5E-07
"2018-07-23 02:05:00",78482,"CKVY",12.72,49.77,50.44,51,49.77,96.7,97,96.3,1.176,49.55,50.12,48.88,0.589,0.715,101.2,45.07,1.534,0,15.14,0.0004691437,0.0006794986,2.5E-07
"2018-07-23 02:10:00",78483,"CKVY",12.72,49.58,49.55,49.89,49.34,97.4,97.4,96.7,1.176,48.73,49,48.54,0.464,0.557,153.3,0.268,0.877,0,15.14,0.0004691437,0.0006794986,2.5E-07
"2018-07-23 02:15:00",78484,"CKVY",12.72,49.09,49.37,49.64,49.03,98,98,97.4,1.162,48.77,48.98,48.46,0.676,0.491,161.4,7.141,1.973,0,15.14,0.0001878974,0.0002984953,2.5E-07
"2018-07-23 02:20:00",78485,"CKVY",12.71,49.21,48.86,49.27,48.53,99.1,99.1,98,1.18,48.44,49.04,48.1,1.202,0.953,188,23.15,3.069,0,15.14,0.0001878974,0.0002984953,2.5E-07
"2018-07-23 02:25:00",78486,"CKVY",12.71,47.67,48.75,49.27,47.67,99.1,99.3,99,1.115,48.53,49.04,47.44,1.986,1.581,240.9,3.797,4.165,0,15.14,0.0001878974,0.0002984953,2.5E-07
"2018-07-23 02:30:00",78487,"CKVY",12.71,47.92,47.55,48.04,47.18,100.1,100.1,99,1.136,47.43,48.05,46.94,2.676,2.403,255.5,4.449,3.946,0,15.14,0.0001548522,0.0002256639,2.5E-07
"2018-07-23 02:35:00",78488,"CKVY",12.71,48.16,48.34,49.15,47.79,100.2,100.2,100,1.147,48.39,49.22,47.85,2.856,2.718,237.7,13.09,4.603,0,15.14,0.0001548522,0.0002256639,2.5E-07
"2018-07-23 02:40:00",78489,"CKVY",12.71,46,46.81,48.23,45.94,100.2,100.2,100.1,1.058,46.87,48.28,45.98,3.029,3.007,247.8,11.07,3.946,0,15.14,0.0001548522,0.0002256639,2.5E-07
"2018-07-23 02:45:00",78490,"CKVY",12.7,46.13,46.18,46.37,45.94,100.2,100.2,100.1,1.063,46.24,46.43,45.98,2.431,2.766,349.6,39.42,2.63,0,15.14,4.369135E-05,5.384074E-05,2.5E-07
"2018-07-23 02:50:00",78491,"CKVY",12.7,47.3,46.68,47.36,46.13,100.2,100.2,100.1,1.111,46.74,47.42,46.18,1.961,2.17,93.1,20.24,2.411,0,15.14,4.369135E-05,5.384074E-05,2.5E-07
"2018-07-23 02:55:00",78492,"CKVY",12.7,46.13,46.81,47.42,46.13,100.2,100.2,100.1,1.063,46.87,47.49,46.18,1.543,1.764,124.8,19.04,2.411,0,15.14,4.369135E-05,5.384074E-05,2.5E-07
"2018-07-23 03:00:00",78493,"CKVY",12.7,46.74,46.31,46.74,45.94,100.1,100.2,100.1,1.087,46.37,46.81,45.99,1.655,1.52,185.9,16.95,2.411,0,15.14,5.640036E-05,7.482267E-05,2.5E-07
"2018-07-23 03:05:00",78494,"CKVY",12.69,46.06,46.49,46.87,46.06,100.1,100.2,100.1,1.06,46.54,46.92,46.11,2.185,1.926,227.7,6.257,4.165,0,15.14,5.640036E-05,7.482267E-05,2.5E-07
"2018-07-23 03:10:00",78495,"CKVY",12.68,45.45,46.02,46.31,45.45,100.2,100.2,100.1,1.036,46.08,46.38,45.5,2.543,2.35,233.8,14.3,3.726,0,15.14,5.640036E-05,7.482267E-05,2.5E-07
"2018-07-23 03:15:00",78496,"CKVY",12.69,45.63,45.4,45.69,45.14,100.2,100.2,100.1,1.043,45.45,45.75,45.18,2.1,2.386,236.9,41.26,2.411,0,15.14,5.055571E-05,6.494363E-05,2.5E-07
"2018-07-23 03:20:00",78497,"CKVY",12.68,48.04,46.98,48.35,45.57,100.2,100.2,100.1,1.142,47.03,48.41,45.6,1.78,1.848,268.1,38.9,5.48,0,15.14,5.055571E-05,6.494363E-05,2.5E-07
"2018-07-23 03:25:00",78498,"CKVY",12.68,46.62,47.3,48.04,46.62,100.1,100.2,100.1,1.082,47.35,48.09,46.66,1.188,1.474,299.8,48.06,3.288,0,15.14,5.055571E-05,6.494363E-05,2.5E-07
"2018-07-23 03:30:00",78499,"CKVY",12.67,46.99,46.6,47.11,46.06,100.2,100.2,100.1,1.098,46.65,47.18,46.1,1.983,1.5,320.5,9.94,3.946,0,15.14,6.022292E-05,8.142168E-05,2.5E-07
"2018-07-23 03:35:00",78500,"CKVY",12.67,46.19,46.79,47.3,46.13,100.2,100.2,100.1,1.065,46.85,47.36,46.18,2.176,2.26,303.2,7.304,4.165,0,15.14,6.022292E-05,8.142168E-05,2.5E-07
"2018-07-23 03:40:00",78501,"CKVY",12.66,45.88,45.93,46.19,45.69,100.2,100.2,100.1,1.053,45.98,46.25,45.74,2.198,2.216,343.8,15.87,1.973,0,15.14,6.022292E-05,8.142168E-05,2.5E-07
"2018-07-23 03:45:00",78502,"CKVY",12.65,45.76,45.65,45.88,45.45,100.2,100.2,100.1,1.048,45.7,45.93,45.48,1.427,1.815,250.5,67.24,1.315,0,15.14,5.270877E-05,6.843855E-05,2.5E-07
"2018-07-23 03:50:00",78503,"CKVY",12.66,46,45.94,46.19,45.57,100.2,100.2,100.1,1.058,45.99,46.24,45.62,0.666,1.013,312.6,7.285,1.096,0,15.14,5.270877E-05,6.843855E-05,2.5E-07
"2018-07-23 03:55:00",78504,"CKVY",12.65,46.07,45.98,46.25,45.76,100.2,100.2,100.1,1.061,46.03,46.3,45.79,0.255,0.418,308.6,15.73,0,0,15.14,5.270877E-05,6.843855E-05,2.5E-07
"2018-07-23 04:00:00",78505,"CKVY",12.65,47.61,46.92,47.73,46,100.2,100.2,100.1,1.124,46.97,47.79,46.05,0.164,0.221,268.8,19.53,1.315,0,15.14,7.876071E-05,0.000117707,2.5E-07
"2018-07-23 04:05:00",78506,"CKVY",12.65,46.44,47.17,47.73,46.37,100.2,100.2,100.1,1.075,47.22,47.79,46.41,0.411,0.272,230.4,20.32,1.754,0,15.14,7.876071E-05,0.000117707,2.5E-07
"2018-07-23 04:10:00",78507,"CKVY",12.65,45.94,46.1,46.5,45.82,100.2,100.2,100.1,1.055,46.15,46.56,45.86,0.734,0.605,257.9,12.74,1.973,0,15.14,7.876071E-05,0.000117707,2.5E-07
"2018-07-23 04:15:00",78508,"CKVY",12.64,46.07,46.04,46.19,45.88,100.2,100.2,100.1,1.06,46.09,46.25,45.92,0.858,0.855,273.3,4.48,1.315,0,15.14,7.834904E-05,0.0001167899,2.5E-07
"2018-07-23 04:20:00",78509,"CKVY",12.64,45.33,45.69,46.19,45.33,100.1,100.2,100.1,1.031,45.74,46.26,45.37,0.509,0.684,308.9,18.66,0.438,0,15.14,7.834904E-05,0.0001167899,2.5E-07
"2018-07-23 04:25:00",78510,"CKVY",12.64,45.21,45.39,45.76,44.96,100.2,100.2,100.1,1.027,45.44,45.82,45,1.041,0.651,288.8,7.839,4.165,0,15.14,7.834904E-05,0.0001167899,2.5E-07
"2018-07-23 04:30:00",78511,"CKVY",12.64,45.21,45.2,45.4,45.03,100.1,100.2,100.1,1.026,45.25,45.44,45.07,2.172,1.57,291.9,6.548,4.822,0,15.14,6.982592E-05,9.975681E-05,2.5E-07
"2018-07-23 04:35:00",78512,"CKVY",12.63,45.21,45.38,45.71,45.09,100.2,100.2,100.1,1.027,45.44,45.76,45.14,3.193,2.691,279.5,7.639,4.165,0,15.14,6.982592E-05,9.975681E-05,2.5E-07
"2018-07-23 04:40:00",78513,"CKVY",12.62,46.02,46.2,46.63,45.15,100.2,100.2,100.1,1.058,46.26,46.69,45.2,3.314,3.379,293.5,20.71,5.261,0,15.14,6.982592E-05,9.975681E-05,2.5E-07
"2018-07-23 04:45:00",78514,"CKVY",12.62,45.96,45.85,46.08,45.59,100.2,100.2,100.1,1.056,45.9,46.14,45.64,2.621,2.972,311,11.27,2.85,0,15.14,4.029256E-05,4.874765E-05,2.5E-07
"2018-07-23 04:50:00",78515,"CKVY",12.62,46.33,46.39,46.58,45.96,100.2,100.2,100.1,1.071,46.45,46.64,46.01,2.233,2.406,23.49,20.51,3.069,0,15.14,4.029256E-05,4.874765E-05,2.5E-07
"2018-07-23 04:55:00",78516,"CKVY",12.62,47.14,46.72,47.2,46.27,100.2,100.2,100.1,1.104,46.78,47.26,46.32,2.145,2.162,19.6,9.26,4.603,0,15.14,4.029256E-05,4.874765E-05,2.5E-07
"2018-07-23 05:00:00",78517,"CKVY",12.61,47.51,47.26,47.51,47.07,100.1,100.2,100.1,1.119,47.32,47.56,47.13,2.288,2.235,19.69,12.86,3.288,0,15.14,4.92277E-05,6.290808E-05,0.0008336143
"2018-07-23 05:05:00",78518,"CKVY",12.61,47.45,47.66,47.82,47.38,100.2,100.2,100.1,1.117,47.71,47.89,47.43,2.056,2.207,27,10.27,2.411,0,15.14,4.92277E-05,6.290808E-05,0.0008336143
"2018-07-23 05:10:00",78519,"CKVY",12.61,45.29,46.34,47.45,45.23,100,100.2,99.9,1.028,46.39,47.51,45.25,1.382,1.661,279.4,50.79,1.754,0,15.14,4.92277E-05,6.290808E-05,0.0008336143
"2018-07-23 05:15:00",78520,"CKVY",12.6,46.83,45.88,46.83,45.23,100.2,100.2,100,1.092,45.93,46.9,45.24,1.188,1.217,315.8,29.93,2.85,0,15.14,5.900267E-05,7.919693E-05,0.005877768
"2018-07-23 05:20:00",78521,"CKVY",12.6,47.02,47.03,47.21,46.83,100.2,100.2,100.1,1.099,47.09,47.27,46.89,1.77,1.46,335.5,7.699,3.726,0,15.14,5.900267E-05,7.919693E-05,0.005877768
"2018-07-23 05:25:00",78522,"CKVY",12.6,47.08,46.97,47.21,46.77,100.2,100.2,100.1,1.102,47.03,47.27,46.82,2.452,2.145,330.6,12.15,3.507,0,15.14,5.900267E-05,7.919693E-05,0.005877768
"2018-07-23 05:30:00",78523,"CKVY",12.59,47.08,47.07,47.21,46.9,100.1,100.2,100.1,1.101,47.13,47.27,46.94,2.642,2.614,342.7,6.806,3.288,0,15.14,0.0001320991,0.0001265978,0.01568273
"2018-07-23 05:35:00",78524,"CKVY",12.58,45.6,46.73,47.21,45.48,99.1,100.2,99.1,1.031,46.68,47.26,45.25,2.115,2.372,306.1,19.24,2.192,0,15.14,0.0001320991,0.0001265978,0.01568273
"2018-07-23 05:40:00",78525,"CKVY",12.59,44.49,44.84,45.54,44.43,99.4,99.4,98.8,0.991,44.59,45.3,44.22,1.994,2.053,294.9,8.24,3.069,0,15.14,0.0001320991,0.0001265978,0.01568273
"2018-07-23 05:45:00",78526,"CKVY",12.59,44.49,44.77,44.98,44.49,99.8,99.9,99.3,0.995,44.7,44.97,44.37,1.865,1.933,302.6,11.09,2.85,0.007496523,15.14,0.000212283,0.0002667432,0.03534622
"2018-07-23 05:50:00",78527,"CKVY",12.59,44.06,44.16,44.49,43.93,100.1,100.1,99.7,0.982,44.14,44.46,43.91,2.076,1.966,289,5.119,2.411,0.08252674,15.14,0.000212283,0.0002667432,0.03534622
"2018-07-23 05:55:00",78528,"CKVY",12.58,43.99,44.06,44.24,43.87,100.2,100.2,100.1,0.98,44.11,44.3,43.92,1.892,2.003,288.7,2.479,2.192,0.2514394,15.14,0.000212283,0.0002667432,0.03534622
"2018-07-23 06:00:00",78529,"CKVY",12.58,43.07,43.57,44.12,43.01,100.2,100.2,100.1,0.946,43.62,44.18,43.05,1.425,1.68,352.2,77.02,1.754,0.5963311,15.14,0.000250279,0.0002608171,0.06704706
"2018-07-23 06:05:00",78530,"CKVY",12.58,43.56,43.35,43.56,43.01,100.2,100.2,100.1,0.964,43.4,43.62,43.04,1.121,1.253,161.6,22.59,1.754,1.157011,15.14,0.000250279,0.0002608171,0.06704706
"2018-07-23 06:10:00",78531,"CKVY",12.58,44.24,43.98,44.24,43.5,100.2,100.2,100.1,0.989,44.03,44.3,43.56,0.929,1.008,242.5,6.304,1.973,1.947078,15.14,0.000250279,0.0002608171,0.06704706
"2018-07-23 06:15:00",78532,"CKVY",12.57,44.12,44.13,44.3,43.99,100.2,100.2,100.1,0.985,44.19,44.36,44.03,1.593,1.205,234.4,2.984,2.85,3.066472,15.14,0.0006458148,0.0006799768,0.104253
"2018-07-23 06:20:00",78533,"CKVY",12.57,43.99,44.09,44.36,43.81,100.2,100.2,100.1,0.98,44.14,44.42,43.88,2.135,1.891,234.8,6.946,3.507,4.602877,15.14,0.0006458148,0.0006799768,0.104253
"2018-07-23 06:25:00",78534,"CKVY",12.58,43.75,43.57,43.99,43.25,100.2,100.2,100.1,0.971,43.63,44.05,43.3,2.447,2.322,245.5,6.643,2.85,6.495804,15.14,0.0006458148,0.0006799768,0.104253
"2018-07-23 06:30:00",78535,"CKVY",12.58,43.87,43.76,43.93,43.56,100.2,100.2,100.1,0.976,43.81,43.98,43.61,2.154,2.345,243.2,6.17,2.63,8.577834,15.14,0.001376273,0.001449835,0.1445345
"2018-07-23 06:35:00",78536,"CKVY",12.59,43.75,43.79,43.99,43.62,100.2,100.2,100.1,0.971,43.84,44.04,43.66,1.257,1.709,239.7,2.985,0.658,11.73338,15.14,0.001376273,0.001449835,0.1445345
"2018-07-23 06:40:00",78537,"CKVY",12.59,44.36,44.02,44.36,43.62,100.2,100.2,100.1,0.994,44.07,44.42,43.68,0.545,0.885,175.3,42.77,0,18.71155,15.14,0.001376273,0.001449835,0.1445345
"2018-07-23 06:45:00",78538,"CKVY",12.61,45.11,44.75,45.11,44.24,100.1,100.2,100.1,1.022,44.8,45.17,44.29,0.016,0.246,66.77,19.67,0,25.99418,15.14,0.004231891,0.004501941,0.186582
"2018-07-23 06:50:00",78539,"CKVY",12.59,45.54,45.28,45.54,44.98,100.2,100.2,100.1,1.04,45.33,45.6,45.04,0,0.001,66.07,1.13,0,33.19464,15.14,0.004231891,0.004501941,0.186582
"2018-07-23 06:55:00",78540,"CKVY",12.61,46.03,45.82,46.1,45.41,100.2,100.2,100.1,1.059,45.88,46.16,45.48,0.217,0.061,68.35,5.813,1.534,35.67635,15.14,0.004231891,0.004501941,0.186582
"2018-07-23 07:00:00",78541,"CKVY",12.63,46.59,46.29,46.59,45.91,100.2,100.2,100.1,1.081,46.35,46.64,45.97,0.241,0.24,71.84,0.326,0.877,41.19409,15.14,0.006761623,0.007210714,0.2291504
"2018-07-23 07:05:00",78542,"CKVY",12.63,47.33,47,47.45,46.47,100.2,100.2,100.1,1.113,47.05,47.53,46.52,0.32,0.27,139.8,51.26,0.877,55.67339,15.14,0.006761623,0.007210714,0.2291504
"2018-07-23 07:10:00",78543,"CKVY",12.65,48.69,47.98,48.81,47.27,100.2,100.2,100.1,1.171,48.04,48.87,47.31,0.102,0.259,177,0.066,0,80.79069,15.14,0.006761623,0.007210714,0.2291504
"2018-07-23 07:15:00",78544,"CKVY",12.66,48.44,48.85,49.06,48.44,100.2,100.2,100.1,1.16,48.9,49.13,48.49,0.103,0.083,167.6,15.78,0.658,106.0215,15.14,0.0150499,0.01604758,0.271776
"2018-07-23 07:20:00",78545,"CKVY",12.67,47.95,48.46,48.69,47.89,100.2,100.2,100.1,1.139,48.52,48.75,47.94,0.217,0.126,173.5,22.39,2.192,118.9063,15.14,0.0150499,0.01604758,0.271776
"2018-07-23 07:25:00",78546,"CKVY",12.68,46.77,47.12,47.95,46.59,100.2,100.2,100.1,1.089,47.18,48.01,46.63,0.989,0.584,218.9,6.631,3.288,117.2648,15.14,0.0150499,0.01604758,0.271776
"2018-07-23 07:30:00",78547,"CKVY",12.72,47.33,47.01,47.39,46.65,100.2,100.2,100.1,1.112,47.07,47.45,46.7,1.801,1.412,193.2,12.3,3.288,112.9989,15.14,0.01549509,0.0165084,0.3159235
"2018-07-23 07:35:00",78548,"CKVY",12.75,47.58,47.2,47.64,46.84,100.1,100.2,100.1,1.122,47.26,47.7,46.9,2.385,2.172,198,10.56,3.507,124.411,15.14,0.01549509,0.0165084,0.3159235
"2018-07-23 07:40:00",78549,"CKVY",12.77,47.95,47.91,48.26,47.58,100.2,100.2,100.1,1.139,47.97,48.32,47.62,2.545,2.44,220,7.296,3.946,149.377,15.14,0.01549509,0.0165084,0.3159235
"2018-07-23 07:45:00",78550,"CKVY",12.8,48.44,47.94,48.44,47.51,100.1,100.2,100.1,1.159,48,48.5,47.58,3.003,2.773,205.5,7.212,4.822,179.9667,15.14,0.02236438,0.02377018,0.3596048
"2018-07-23 07:50:00",78551,"CKVY",12.84,49,48.66,49,48.32,100.2,100.2,100.1,1.184,48.72,49.06,48.36,3.499,3.219,203.6,7.169,4.822,201.3381,15.14,0.02236438,0.02377018,0.3596048
"2018-07-23 07:55:00",78552,"CKVY",12.88,49.8,49.78,50.29,48.93,100.2,100.2,100.1,1.22,49.84,50.36,48.99,3.571,3.543,178.9,12.67,4.165,217.7936,15.14,0.02236438,0.02377018,0.3596048
"2018-07-23 08:00:00",78553,"CKVY",12.96,50.29,49.95,50.29,49.68,100.2,100.2,100.1,1.243,50.01,50.36,49.72,2.986,3.284,159.9,16.05,3.726,220.6607,15.14,0.02608506,0.02769929,0.401524
"2018-07-23 08:05:00",78554,"CKVY",13.03,51.1,50.57,51.16,50.23,100.2,100.2,100.1,1.28,50.63,51.23,50.29,2.322,2.683,136.6,20.58,3.507,224.2964,15.14,0.02608506,0.02769929,0.401524
"2018-07-23 08:10:00",78555,"CKVY",13.12,51.71,51.53,51.9,51.1,100.2,100.2,100.1,1.309,51.59,51.97,51.15,1.999,2.175,105.7,16.35,3.507,232.6708,15.14,0.02608506,0.02769929,0.401524
"2018-07-23 08:15:00",78556,"CKVY",13.23,52.2,51.95,52.39,51.46,99.7,100.2,99.7,1.327,52,52.42,51.52,1.861,1.933,106.3,18.12,2.63,257.6061,15.14,0.03424404,0.03642078,0.4423722
"2018-07-23 08:20:00",78557,"CKVY",13.29,53.31,52.87,53.37,52.14,97,99.7,97,1.345,52.54,52.95,52.02,1.496,1.645,102.2,24.4,1.754,284.6479,15.14,0.03424404,0.03642078,0.4423722
"2018-07-23 08:25:00",78558,"CKVY",13.34,54.35,53.65,54.41,53.18,95.4,97,95.1,1.375,52.58,53.16,52.16,0.979,1.29,129.3,22.99,1.754,297.1291,15.14,0.03424404,0.03642078,0.4423722
"2018-07-23 08:30:00",78559,"CKVY",13.4,55.33,55.1,55.7,54.35,90.8,95.5,90.8,1.356,53.36,53.87,52.72,0.688,0.797,142.8,30.57,2.192,309.7068,15.14,0.04311723,0.04615295,0.4824319
"2018-07-23 08:35:00",78560,"CKVY",13.45,56.68,56.13,56.75,55.33,89.5,91.6,87.2,1.403,53.25,53.92,52.47,0.718,0.69,122.9,28.31,1.973,322.137,15.14,0.04311723,0.04615295,0.4824319
"2018-07-23 08:40:00",78561,"CKVY",13.48,58.29,57.57,58.35,56.68,80.9,89.6,80.7,1.344,52.95,53.8,51.93,0.651,0.64,134.6,26.93,1.754,345.087,15.14,0.04311723,0.04615295,0.4824319
"2018-07-23 08:45:00",78562,"CKVY",13.51,58.84,58.08,58.84,57.73,84,84,80.6,1.423,52.74,54.03,52.14,0.592,0.683,144,32.46,1.973,362.6351,15.14,0.05398151,0.05802306,0.522407
"2018-07-23 08:50:00",78563,"CKVY",13.53,59.03,59.05,59.65,58.54,78.37,84.1,78.34,1.337,53.37,54.74,52.32,0.619,0.596,102.3,23.8,2.192,377.6848,15.14,0.05398151,0.05802306,0.522407
"2018-07-23 08:55:00",78564,"CKVY",13.56,60.02,59.67,60.39,58.91,76.97,82.3,74.5,1.36,52.81,54.21,51.92,0.658,0.668,61.25,39.6,2.192,392.7711,15.14,0.05398151,0.05802306,0.522407
"2018-07-23 09:00:00",78565,"CKVY",13.59,58.84,59.54,60.26,58.84,79.27,80,75.12,1.343,52.45,53.73,51.34,0.776,0.642,324.4,80.2,2.411,408.1745,15.14,0.06254625,0.06735915,0.5612162
"2018-07-23 09:05:00",78566,"CKVY",13.63,59.34,58.83,59.4,58.29,78.68,81.7,77.07,1.357,52.38,53.3,51.6,0.896,0.865,184.6,48.01,2.411,423.2116,15.14,0.06254625,0.06735915,0.5612162
"2018-07-23 09:10:00",78567,"CKVY",13.68,61,60.31,61,59.4,78.85,79.54,75.15,1.443,53.16,54.41,52.56,0.866,0.895,132.8,81,1.754,437.883,15.14,0.06254625,0.06735915,0.5612162
"2018-07-23 09:15:00",78568,"CKVY",13.61,61.11,61.15,61.49,60.81,76.75,80.6,75.66,1.41,54.23,55.47,53.46,0.85,0.875,199.6,41.99,2.63,452.0016,15.14,0.0697272,0.07529869,0.5978786
"2018-07-23 09:20:00",78569,"CKVY",13.53,60.74,60.66,61.24,60.25,77.3,78.33,75.69,1.402,53.36,54.16,52.82,0.761,0.862,230.8,34.5,3.288,465.7695,15.14,0.0697272,0.07529869,0.5978786
"2018-07-23 09:25:00",78570,"CKVY",13.47,62.52,62.07,62.95,60.74,71.46,78.88,71.39,1.38,54.21,55.58,53.1,0.923,0.736,184.3,46.18,3.069,479.6254,15.14,0.0697272,0.07529869,0.5978786
"2018-07-23 09:30:00",78571,"CKVY",13.44,62.95,62.53,63.01,62.09,74.54,76.29,70.74,1.461,53.85,54.92,52.77,1.187,1.08,157.2,28.45,3.069,493.8321,15.14,0.07793231,0.08422005,0.6324875
"2018-07-23 09:35:00",78572,"CKVY",13.4,62.64,63.1,63.32,62.58,71.18,74.37,69.43,1.38,53.63,54.9,52.76,1.53,1.273,167.6,20.4,3.726,509.2356,15.14,0.07793231,0.08422005,0.6324875
"2018-07-23 09:40:00",78573,"CKVY",13.4,63.38,63.16,63.93,62.58,71.87,75.16,70.56,1.43,54.24,55.39,53.24,1.818,1.753,124.9,38.14,3.507,522.4148,15.14,0.07793231,0.08422005,0.6324875
"2018-07-23 09:45:00",78574,"CKVY",13.38,63.81,63.31,63.81,62.95,72.76,76.43,71.11,1.47,54.65,55.91,53.62,1.92,1.843,99.2,41.3,4.384,537.9243,15.14,0.08601015,0.09394296,0.6652672
"2018-07-23 09:50:00",78575,"CKVY",13.37,64.48,64.34,64.98,63.68,70.66,74.47,68.67,1.461,55.02,56.31,53.83,1.838,1.919,134.8,47.24,3.726,552.8525,15.14,0.08601015,0.09394296,0.6652672
"2018-07-23 09:55:00",78576,"CKVY",13.37,64.78,64.5,64.78,64.17,71.89,74.26,68.81,1.503,55.16,56.33,53.86,2.05,1.874,165.3,48.99,3.946,566.033,15.14,0.08601015,0.09394296,0.6652672
"2018-07-23 10:00:00",78577,"CKVY",13.36,65.02,64.83,65.21,64.41,69.93,73.43,68.7,1.474,55.1,56.4,54.32,2.087,2.067,108.8,25.63,3.946,583.8525,15.14,0.09462107,0.1036949,0.6951331
"2018-07-23 10:05:00",78578,"CKVY",13.35,66.49,66.05,66.62,64.89,67.66,73.77,67.59,1.501,56.14,57.62,54.59,2.127,2.077,153.9,29.21,4.165,599.7161,15.14,0.09462107,0.1036949,0.6951331
"2018-07-23 10:10:00",78579,"CKVY",13.35,66.55,66.01,66.61,65.44,67.97,71.43,64.88,1.511,55.14,56.56,53.88,2.165,2.214,125.5,30.16,4.822,618.815,15.14,0.09462107,0.1036949,0.6951331
"2018-07-23 10:15:00",78580,"CKVY",13.35,67.97,67.01,67.97,66.24,63.82,71.36,63.41,1.49,55.68,57.65,54.48,2.348,2.234,135.3,24.63,4.384,633.5005,15.14,0.1048832,0.115339,0.7230835
"2018-07-23 10:20:00",78581,"CKVY",13.35,69.08,68.6,69.45,67.72,59.16,65.47,56.66,1.435,54.82,56.2,53.08,2.439,2.394,150.3,26.42,4.603,658.1652,15.14,0.1048832,0.115339,0.7230835
"2018-07-23 10:25:00",78582,"CKVY",13.34,67.97,68.12,69.39,67.41,60.6,62.48,56.86,1.415,53.41,55.51,52.11,2.653,2.567,140.6,23.39,5.042,647.7592,15.14,0.1048832,0.115339,0.7230835
"2018-07-23 10:30:00",78583,"CKVY",13.34,69.19,68.61,69.31,67.97,59.7,63.78,59.22,1.453,54.71,56.16,53.92,2.88,2.788,160.3,23.48,5.699,645.7061,15.14,0.1087037,0.1212149,0.7511648
"2018-07-23 10:35:00",78584,"CKVY",13.33,68.56,68.44,69.31,67.89,58.32,63.33,57.17,1.39,53.94,55.09,52.86,3.291,3.103,153,22.04,5.699,620.4382,15.14,0.1087037,0.1212149,0.7511648
"2018-07-23 10:40:00",78585,"CKVY",13.33,68.86,68.64,69.23,68.06,56.4,62.98,55.44,1.358,54.04,55.9,52.32,3.553,3.39,155,23.95,5.699,632.1326,15.14,0.1087037,0.1212149,0.7511648
"2018-07-23 10:45:00",78586,"CKVY",13.32,69.29,68.96,69.48,68.55,58.25,62.98,56.61,1.423,54.13,56.24,52.85,3.627,3.579,144.6,21.9,5.48,608.117,15.14,0.1015193,0.1152351,0.7752616
"2018-07-23 10:50:00",78587,"CKVY",13.33,68.98,69.22,69.6,68.86,55.85,62.5,55.44,1.35,54.02,55.8,52.45,3.905,3.759,149.2,15.52,6.357,581.8491,15.14,0.1015193,0.1152351,0.7752616
"2018-07-23 10:55:00",78588,"CKVY",13.32,69.17,69.08,69.54,68.67,57.91,62.09,53.11,1.409,53.4,55.79,51.6,3.962,3.963,142.9,17.71,6.357,550.9251,15.14,0.1015193,0.1152351,0.7752616
"2018-07-23 11:00:00",78589,"CKVY",13.31,70.4,70.17,70.77,69.04,58.66,60.31,54.31,1.488,54.3,55.77,53.17,3.89,3.918,147,20.94,6.795,556.538,15.14,0.1037652,0.1190821,0.7964393
"2018-07-23 11:05:00",78590,"CKVY",13.32,72.06,71.44,72.25,70.52,56.09,58.76,51.02,1.506,53.92,56.3,52.6,3.571,3.742,137.9,20.32,5.918,643.954,15.14,0.1037652,0.1190821,0.7964393
"2018-07-23 11:10:00",78591,"CKVY",13.31,73.11,72.77,73.48,71.88,52.56,57.77,50.54,1.462,54.81,56.52,53.39,3.86,3.681,156.1,18.63,7.453,769.8808,15.14,0.1037652,0.1190821,0.7964393
"2018-07-23 11:15:00",78592,"CKVY",13.32,70.89,71.33,73.11,70.34,58.66,60.78,51.5,1.514,54.58,56.54,53.18,4.198,4.077,138.2,18.09,7.234,811.3756,15.14,0.1348963,0.1530847,0.8138658
"2018-07-23 11:20:00",78593,"CKVY",13.32,69.59,69.97,70.95,69.28,60.58,62.49,54.75,1.495,54.93,56.25,53.58,4.847,4.484,138.9,11.81,7.672,685.5264,15.14,0.1348963,0.1530847,0.8138658
"2018-07-23 11:25:00",78594,"CKVY",13.32,71.24,70.15,71.3,69.4,58.27,62.9,57.28,1.521,55.42,57.33,53.76,5.027,4.927,147.2,11.79,8.11,532.9468,15.14,0.1348963,0.1530847,0.8138658
"2018-07-23 11:30:00",78595,"CKVY",13.31,71.29,71.06,71.48,70.55,55.18,63.13,55.15,1.443,56.02,57.77,54.34,5.286,5.147,146.9,14.03,7.453,511.8801,15.14,0.1017027,0.1185045,0.8276362
"2018-07-23 11:35:00",78596,"CKVY",13.31,72.52,72.18,72.95,71.23,56.59,62.07,51.11,1.543,55.77,59,53.17,5.022,5.166,148.3,15.96,7.234,607.2004,15.14,0.1017027,0.1185045,0.8276362
"2018-07-23 11:40:00",78597,"CKVY",13.31,72.03,71.77,72.58,71.1,57.99,60.56,52.24,1.555,55.54,57.45,53.89,4.74,4.938,145.1,12.68,7.453,608.7169,15.14,0.1017027,0.1185045,0.8276362
"2018-07-23 11:45:00",78598,"CKVY",13.3,73.2,72.15,73.2,71.78,52.54,60.63,52.06,1.466,56.1,57.78,54.53,4.616,4.727,135.9,14.58,7.453,579.945,15.14,0.1083113,0.1265783,0.8394028
"2018-07-23 11:50:00",78599,"CKVY",13.3,72.09,73.2,74.43,71.9,53.61,57.06,51.86,1.44,55.77,58.01,53.4,4.896,4.729,137.5,13.39,7.453,584.5192,15.14,0.1083113,0.1265783,0.8394028
"2018-07-23 11:55:00",78600,"CKVY",13.31,72.95,72.49,72.95,71.96,53.47,57.48,53.02,1.479,55.56,56.65,54.27,4.857,4.824,146.1,13.72,6.357,570.5685,15.14,0.1083113,0.1265783,0.8394028
"2018-07-23 12:00:00",78601,"CKVY",13.3,74.68,74.28,74.92,72.83,47.68,54.67,47.44,1.398,55.12,56.7,53.54,4.93,4.851,134.6,13.17,7.234,601.3241,15.14,0.1105815,0.1296948,0.8491724
"2018-07-23 12:05:00",78602,"CKVY",13.31,74.92,73.71,74.92,72.89,46.58,54.05,46.58,1.377,54.36,56.15,52.83,5.008,5.064,137.9,10.17,8.11,562.9918,15.14,0.1105815,0.1296948,0.8491724
"2018-07-23 12:10:00",78603,"CKVY",13.3,75.79,74.95,75.85,74.37,43.81,53.09,43.71,1.333,54.05,56.73,51.23,5.029,5.038,144.9,15.93,6.795,640.1772,15.14,0.1105815,0.1296948,0.8491724
"2018-07-23 12:15:00",78604,"CKVY",13.3,77.39,76.28,77.39,75.66,38.84,49.19,36.92,1.246,52.32,55.58,48.69,4.959,4.956,155.1,17.16,7.891,716.092,15.14,0.1431141,0.1667514,0.8582418
"2018-07-23 12:20:00",78605,"CKVY",13.3,76.4,77.09,77.57,76.28,46.45,46.45,36,1.442,52.5,55.07,48.5,4.699,4.692,144.9,17.99,7.672,834.6949,15.14,0.1431141,0.1667514,0.8582418
"2018-07-23 12:25:00",78606,"CKVY",13.3,76.9,77.4,78.13,76.34,40.55,47.75,39.36,1.28,53.23,55.35,50.58,5.043,4.858,142.3,17.17,8.11,897.3318,15.14,0.1431141,0.1667514,0.8582418
"2018-07-23 12:30:00",78607,"CKVY",13.31,75.85,76.61,77.02,75.85,41.31,46.17,36.03,1.259,50.65,54.18,47.98,5.182,5.175,140.3,14.08,7.453,821.3603,15.14,0.1406126,0.1656529,0.8635197
"2018-07-23 12:35:00",78608,"CKVY",13.3,76.28,75.83,76.28,75.29,44.53,49.05,41.45,1.377,52.93,55.5,50.36,5.232,5.304,155.4,17.32,7.453,644.2307,15.14,0.1406126,0.1656529,0.8635197
"2018-07-23 12:40:00",78609,"CKVY",13.3,78.5,77.05,78.5,76.22,43.02,47.54,38.43,1.432,52.83,56.28,49.48,5.149,5.245,153.9,13.41,7.672,571.6633,15.14,0.1406126,0.1656529,0.8635197
"2018-07-23 12:45:00",78610,"CKVY",13.3,78.87,78.77,78.99,78.5,42.3,45.28,39.46,1.425,53.74,55.83,52.01,5.241,5.179,166.3,13.76,7.891,696.603,15.14,0.1519689,0.1783385,0.8619921
"2018-07-23 12:50:00",78611,"CKVY",13.3,79.67,79.44,80.4,78.74,41.17,44.53,39.22,1.424,54.38,55.93,52.81,5.47,5.367,149.5,17.02,7.891,908.671,15.14,0.1519689,0.1783385,0.8619921
"2018-07-23 12:55:00",78612,"CKVY",13.29,79.1,78.89,79.61,78.43,41.34,43.98,36.61,1.403,53.18,55.24,50.03,5.382,5.437,136.6,20.86,7.891,1067.067,15.14,0.1519689,0.1783385,0.8619921
"2018-07-23 13:00:00",78613,"CKVY",13.3,80.3,80.1,80.8,79.16,38.04,43.02,36.13,1.344,53.76,55.48,51.32,4.878,5.073,149.7,25.51,6.795,1091.112,15.14,0.2009659,0.2316798,0.8579708
"2018-07-23 13:05:00",78614,"CKVY",13.3,79.14,79.77,80.4,79.08,35,40.2,33.28,1.189,50.26,53.65,48.19,4.545,4.733,159.4,21.61,7.891,984.8882,15.14,0.2009659,0.2316798,0.8579708
"2018-07-23 13:10:00",78615,"CKVY",13.3,78.34,78.88,79.45,78.28,32.73,37.49,32.73,1.083,48.62,50.79,46.69,4.286,4.47,162.3,30.85,7.672,787.7048,15.14,0.2009659,0.2316798,0.8579708
"2018-07-23 13:15:00",78616,"CKVY",13.3,79.32,78.88,79.38,78.21,32.29,35.51,31.74,1.104,47.8,49.41,46.41,3.379,3.835,189.7,65.19,3.946,578.8768,15.14,0.1093759,0.1329898,0.8588585
"2018-07-23 13:20:00",78617,"CKVY",13.29,79.2,79.05,79.51,78.58,34.58,37.25,31.64,1.178,48.3,50.58,46.6,2.249,2.792,59.55,44.24,3.069,492.6846,15.14,0.1093759,0.1329898,0.8588585
"2018-07-23 13:25:00",78618,"CKVY",13.3,79.32,79.18,79.69,78.71,32.97,35.34,29.99,1.127,47.45,49.6,45.07,1.519,1.791,184.9,74.31,5.48,470.8482,15.14,0.1093759,0.1329898,0.8588585
"2018-07-23 13:30:00",78619,"CKVY",13.31,78.77,79.13,79.51,78.71,35.34,37.7,33.15,1.186,49.22,51.15,47.88,2.208,1.87,167.5,16.01,6.138,421.5428,15.14,0.0839095,0.09807071,0.8503345
"2018-07-23 13:35:00",78620,"CKVY",13.3,78.83,78.72,79.08,78.46,32.22,36.77,32.22,1.084,48.62,50.23,46.68,3.172,2.731,160.4,13.42,6.138,378.9523,15.14,0.0839095,0.09807071,0.8503345
"2018-07-23 13:40:00",78621,"CKVY",13.31,78.64,78.83,79.08,78.58,41.81,41.81,31.33,1.398,50.37,53.55,45.94,3.682,3.359,165,14.71,5.261,354.7117,15.14,0.0839095,0.09807071,0.8503345
"2018-07-23 13:45:00",78622,"CKVY",13.31,79.01,78.74,79.01,78.52,34.34,43.25,31.78,1.162,49.43,54.53,46.2,4.332,4.025,173.8,11.36,7.453,354.4734,15.14,0.08121964,0.09928695,0.8362667
"2018-07-23 13:50:00",78623,"CKVY",13.31,77.84,78.67,79.08,77.78,39.21,41.77,32.77,1.277,50,53.14,47.29,4.455,4.331,140.4,15.75,6.357,346.3311,15.14,0.08121964,0.09928695,0.8362667
"2018-07-23 13:55:00",78624,"CKVY",13.31,78.58,78.06,78.58,77.72,33.01,41.6,33.01,1.101,50.15,52.69,46.86,4.375,4.482,96.5,40.26,7.891,338.4532,15.14,0.08121964,0.09928695,0.8362667
"2018-07-23 14:00:00",78625,"CKVY",13.31,78.77,78.84,79.08,78.46,30.23,32.67,27.53,1.015,45.07,47.25,42.47,3.953,4.153,20.55,16.38,6.576,349.4915,15.14,0.08503564,0.1068332,0.8222351
"2018-07-23 14:05:00",78626,"CKVY",13.31,79.88,79.37,80,78.77,27.39,33.32,25.68,0.954,44.37,48.32,40.98,3.533,3.785,39.16,14.73,5.918,370.3991,15.14,0.08503564,0.1068332,0.8222351
"2018-07-23 14:10:00",78627,"CKVY",13.31,81.5,80.6,81.5,79.69,27.73,30.71,26.5,1.017,44.9,46.63,42.84,2.805,3.187,88.8,56.89,3.507,407.4676,15.14,0.08503564,0.1068332,0.8222351
"2018-07-23 14:15:00",78628,"CKVY",13.32,80.9,81.3,81.6,80.9,28.66,30.85,25.61,1.032,44.35,47.64,42.58,2.589,2.675,223.5,45.69,6.138,424.601,15.14,0.09525359,0.1154011,0.8091941
"2018-07-23 14:20:00",78629,"CKVY",13.32,80.4,80.4,80.9,79.88,24.35,33.18,24.35,0.861,44.1,49.2,40.61,4.212,3.223,305,22.25,12.93,434.4113,15.14,0.09525359,0.1154011,0.8091941
"2018-07-23 14:25:00",78630,"CKVY",13.31,81.5,80.9,81.5,80.4,28.15,30.06,24.35,1.035,44.38,46.58,40.75,6.733,5.586,310.6,14.88,15.78,468.9337,15.14,0.09525359,0.1154011,0.8091941
"2018-07-23 14:30:00",78631,"CKVY",13.31,83,82.5,83.5,81.5,26.23,29.17,21.91,1.009,42.75,46.52,39.94,9.19,7.904,315.4,14.86,16.22,612.6288,15.14,0.1463943,0.1795187,0.7888975
"2018-07-23 14:35:00",78632,"CKVY",13.3,82.8,83.2,83.5,82.7,27.73,27.8,23.8,1.061,44.66,46.33,42.59,9.5,9.55,298.5,12.59,13.81,777.3297,15.14,0.1463943,0.1795187,0.7888975
"2018-07-23 14:40:00",78633,"CKVY",13.3,83.3,83.1,83.8,82.5,21.09,28.42,20.75,0.821,43.32,46.93,39.16,9.31,9.09,292.2,14.81,14.91,875.8002,15.14,0.1463943,0.1795187,0.7888975
"2018-07-23 14:45:00",78634,"CKVY",13.29,84.9,84.3,85,83.4,21.71,26.3,20.07,0.888,41.94,45.94,39.36,8.92,9.25,272,15.12,16,907.2566,15.14,0.1959926,0.2475426,0.7654029
"2018-07-23 14:50:00",78635,"CKVY",13.28,84.7,85.2,86.3,84.6,21.67,22.19,18.97,0.883,39.92,42.67,38.23,8.35,8.59,262.5,18.09,11.4,957.3745,15.14,0.1959926,0.2475426,0.7654029
"2018-07-23 14:55:00",78636,"CKVY",13.28,84.3,84.8,85.4,84.2,23.69,26.57,21.3,0.952,43.31,47.21,40.74,8.54,8.71,310.5,14.85,16.66,1022.504,15.14,0.1959926,0.2475426,0.7654029
"2018-07-23 15:00:00",78637,"CKVY",13.28,84.7,84.3,85,83.7,25.47,29.68,23.11,1.038,45.51,49.68,42.29,8.27,8.36,303.1,14.07,17.76,1031.285,15.14,0.2132006,0.264293,0.7391483
"2018-07-23 15:05:00",78638,"CKVY",13.27,82.5,83.4,84.8,82.4,28.38,28.38,22.29,1.076,44.05,47.74,41.29,9.15,8.78,295,13.27,18.85,945.4194,15.14,0.2132006,0.264293,0.7391483
"2018-07-23 15:10:00",78639,"CKVY",13.26,84.8,83.5,84.8,82.3,24.24,29.65,22.7,0.989,44.48,47.57,41.75,8.77,8.63,300.8,22.28,19.95,828.6249,15.14,0.2132006,0.264293,0.7391483
"2018-07-23 15:15:00",78640,"CKVY",13.26,84.7,84.9,85.5,84.3,22.83,28.03,22.46,0.929,45.06,48.2,42.26,8.72,8.66,304,23.18,16.44,825.0062,15.14,0.1784353,0.226529,0.7081873
"2018-07-23 15:20:00",78641,"CKVY",13.25,85,84.7,85.4,84.2,27.66,28.34,22.73,1.135,45,48.79,42.55,8.64,8.65,307.7,16.78,15.56,867.7958,15.14,0.1784353,0.226529,0.7081873
"2018-07-23 15:25:00",78642,"CKVY",13.25,84.5,84.6,85.1,84,24.85,27.66,21.19,1.004,44.6,47.86,40.77,9.07,9.18,299.1,14.91,15.78,937.287,15.14,0.1784353,0.226529,0.7081873
"2018-07-23 15:30:00",78643,"CKVY",13.24,84.8,84.9,85.6,84.3,24.64,28.48,22.42,1.007,45.87,48.69,42.04,9.17,9.08,289.2,16.94,14.91,907.6821,15.14,0.1913085,0.2415588,0.6759958
"2018-07-23 15:35:00",78644,"CKVY",13.24,84,84.1,84.9,83.5,25.77,26.56,21.36,1.027,43.51,46.06,40.48,9.4,9.4,300.1,13.14,23.24,859.4725,15.14,0.1913085,0.2415588,0.6759958
"2018-07-23 15:40:00",78645,"CKVY",13.24,84,84.3,84.7,83.9,27.45,27.73,24.03,1.091,45.5,47.15,43.48,9.23,9.19,304.1,15.42,14.03,793.8242,15.14,0.1913085,0.2415588,0.6759958
"2018-07-23 15:45:00",78646,"CKVY",13.24,84.8,84.2,84.9,83.4,24.58,28.82,21.84,1.004,44.73,48.7,41.06,8.65,9.07,298.3,24.13,15.34,757.4436,15.14,0.1672025,0.2166302,0.6429946
"2018-07-23 15:50:00",78647,"CKVY",13.23,84.7,85.4,86.2,84.7,25.88,27.9,21.63,1.053,45.37,48.94,41.68,8.52,8.35,286.6,16.79,17.76,770.1178,15.14,0.1672025,0.2166302,0.6429946
"2018-07-23 15:55:00",78648,"CKVY",13.23,85.1,85,85.7,84.5,24.68,29.44,23.14,1.017,46.06,49.69,43.62,8.99,8.85,297.4,13.71,16.44,828.3429,15.14,0.1672025,0.2166302,0.6429946
"2018-07-23 16:00:00",78649,"CKVY",13.23,82.7,83.9,85.1,82.6,28.41,28.62,23.96,1.085,46.04,48.51,43.35,10.03,9.47,293.7,13.9,16.66,823.6607,15.14,0.1704141,0.2187935,0.6060053
"2018-07-23 16:05:00",78650,"CKVY",13.23,83,82.9,83.3,82.4,26.12,29.71,22.18,1.006,43.33,47.93,40.27,9.52,9.93,278.1,13.83,13.81,713.9455,15.14,0.1704141,0.2187935,0.6060053
"2018-07-23 16:10:00",78651,"CKVY",13.23,81.6,82.4,83.1,81.6,27.62,29.2,23.69,1.018,44.63,47.24,42.18,9.68,9.48,283.4,17.64,15.78,549.2787,15.14,0.1704141,0.2187935,0.6060053
"2018-07-23 16:15:00",78652,"CKVY",13.23,81.3,81.3,81.7,81,27.38,28.68,25.4,0.997,44.43,46.04,42.33,10.03,9.94,306.2,24.04,19.73,447.8692,15.14,0.120224,0.1671586,0.5702124
"2018-07-23 16:20:00",78653,"CKVY",13.23,81,81.1,81.5,80.8,27.86,29.44,25.74,1.006,44.58,46.2,42.99,10.95,10.47,291.3,13.96,18.41,426.7907,15.14,0.120224,0.1671586,0.5702124
"2018-07-23 16:25:00",78654,"CKVY",13.24,80.1,80.5,81,79.84,28.55,32.14,27.35,1.001,45.63,47.78,44.15,10.81,10.98,294.3,12.29,15.12,424.1968,15.14,0.120224,0.1671586,0.5702124
"2018-07-23 16:30:00",78655,"CKVY",13.24,78.73,79.4,80.1,78.67,30.12,32.38,28.38,1.01,45.46,47.36,43.6,10.12,10.37,296.8,11.28,15.56,367.3781,15.14,0.1036485,0.1497303,0.5300092
"2018-07-23 16:35:00",78656,"CKVY",13.25,78.54,78.57,78.79,78.36,30.05,30.87,29.03,1.001,44.34,45.38,43.78,9.64,9.88,290.8,11.13,14.47,291.5283,15.14,0.1036485,0.1497303,0.5300092
"2018-07-23 16:40:00",78657,"CKVY",13.27,79.4,78.78,79.53,78.3,28,32.59,26.8,0.96,44.45,46.75,42.14,9.24,9.31,294,10.61,16,238.538,15.14,0.1036485,0.1497303,0.5300092
"2018-07-23 16:45:00",78658,"CKVY",13.27,79.28,79.32,79.59,79.03,29.57,31.35,26.97,1.01,44.65,46.45,42.53,8.56,8.95,296.3,11.58,12.28,235.9065,15.14,0.08642028,0.126762,0.4900782
"2018-07-23 16:50:00",78659,"CKVY",13.27,79.53,79.57,79.77,79.28,30.5,32.96,27.9,1.05,45.29,47.97,43.51,7.604,8.14,297.2,12.04,12.49,262.672,15.14,0.08642028,0.126762,0.4900782
"2018-07-23 16:55:00",78660,"CKVY",13.27,80.6,80.5,80.9,79.59,33.65,33.65,27.73,1.201,45.99,49.44,43.86,7.122,7.499,304.4,13.38,13.81,311.3619,15.14,0.08642028,0.126762,0.4900782
"2018-07-23 17:00:00",78661,"CKVY",13.28,80.3,80.5,80.7,80.3,31.01,34.67,29.23,1.094,48.31,50,45.48,6.61,6.797,307.8,12.15,10.52,354.845,15.14,0.09186377,0.1264719,0.446486
"2018-07-23 17:05:00",78662,"CKVY",13.28,80,79.71,80.4,79.28,30.91,33.34,29.92,1.081,46.92,48.44,45.67,6.778,6.578,302.1,13.65,11.18,362.7633,15.14,0.09186377,0.1264719,0.446486
"2018-07-23 17:10:00",78663,"CKVY",13.28,79.65,79.69,80.1,79.4,29.2,33.41,28.86,1.009,46.27,48.49,44.58,7.156,6.939,296.5,11.8,13.59,351.5523,15.14,0.09186377,0.1264719,0.446486
"2018-07-23 17:15:00",78664,"CKVY",13.28,79.4,79.71,79.96,79.28,31.52,32.93,28.79,1.081,46.1,48.21,44.5,7.912,7.541,293.5,11.8,12.49,324.5901,15.14,0.0829059,0.1151585,0.4038917
"2018-07-23 17:20:00",78665,"CKVY",13.29,79.1,79.17,79.4,78.97,32.62,35.39,31.56,1.107,47.98,49.39,46.44,7.464,7.684,299.2,11.28,9.43,317.7624,15.14,0.0829059,0.1151585,0.4038917
"2018-07-23 17:25:00",78666,"CKVY",13.3,78.54,79,79.28,78.54,33.54,33.96,31.25,1.118,47.24,48.38,46.07,7.082,7.27,302.7,13,12.28,294.9606,15.14,0.0829059,0.1151585,0.4038917
"2018-07-23 17:30:00",78667,"CKVY",13.3,78.54,78.61,78.97,78.3,32.86,34.64,30.6,1.095,46.61,48.38,45.09,7.366,7.215,304.5,12.44,14.47,279.5977,15.14,0.0753338,0.1073399,0.3598573
"2018-07-23 17:35:00",78668,"CKVY",13.3,78.91,78.66,79.03,78.23,31.42,33.13,28.62,1.06,45.36,47.19,43.55,8.43,7.917,298.3,13.1,13.81,272.9095,15.14,0.0753338,0.1073399,0.3598573
"2018-07-23 17:40:00",78669,"CKVY",13.3,78.97,78.93,79.22,78.73,29.98,31.56,28.96,1.013,45.02,46.17,43.89,9.53,8.93,300.2,11.88,15.78,286.7932,15.14,0.0753338,0.1073399,0.3598573
"2018-07-23 17:45:00",78670,"CKVY",13.3,78.79,78.93,79.16,78.54,29.2,31.22,28.27,0.981,44.73,45.83,43.44,9.92,9.78,298.5,11.32,14.91,306.2061,15.14,0.08369489,0.1219547,0.3174682
"2018-07-23 17:50:00",78671,"CKVY",13.31,78.3,78.54,79.1,78.05,29.37,32.04,28.07,0.971,44.51,46.2,43.2,10.36,10.08,299.6,11.34,18.85,308.6457,15.14,0.08369489,0.1219547,0.3174682
"2018-07-23 17:55:00",78672,"CKVY",13.31,78.17,78.22,78.42,78.05,29.78,31.7,28.99,0.98,44.64,45.72,43.46,10.08,10.26,299.9,11.16,15.56,301.4426,15.14,0.08369489,0.1219547,0.3174682
"2018-07-23 18:00:00",78673,"CKVY",13.32,78.11,77.81,78.3,77.37,27.73,31.87,27.45,0.911,44.32,45.38,41.83,9.92,9.99,298.8,10.56,14.03,287.6111,15.14,0.08137482,0.1229147,0.2736553
"2018-07-23 18:05:00",78674,"CKVY",13.32,78.61,78.4,78.67,78.05,28.48,30.12,27.62,0.951,43.37,44.46,42.18,9.34,9.64,295.6,11,13.59,289.6427,15.14,0.08137482,0.1229147,0.2736553
"2018-07-23 18:10:00",78675,"CKVY",13.32,78.97,78.96,79.16,78.54,29.75,29.75,26.97,1.005,43.38,44.72,42.11,8.99,9.23,295.3,11.57,13.81,299.5253,15.14,0.08137482,0.1229147,0.2736553
"2018-07-23 18:15:00",78676,"CKVY",13.32,78.79,78.66,78.92,78.18,29.03,31.9,27.66,0.975,44.25,46.19,42.4,8.47,8.77,299.4,13.31,12.49,306.1342,15.14,0.08083744,0.1205756,0.2300976
"2018-07-23 18:20:00",78677,"CKVY",13.35,78.18,78.6,78.92,78.18,31.66,31.66,26.97,1.043,43.89,45.67,41.96,8.17,8.35,311.6,16.08,11.4,288.496,15.14,0.08083744,0.1205756,0.2300976
"2018-07-23 18:25:00",78678,"CKVY",13.31,76.7,77.44,78.18,76.7,32.66,33.14,30.26,1.024,44.85,46.45,43.59,7.466,7.761,294.9,11.73,10.3,247.0637,15.14,0.08083744,0.1205756,0.2300976
"2018-07-23 18:30:00",78679,"CKVY",13.13,74.92,75.88,76.76,74.86,35.26,35.26,30.26,1.042,44.77,45.8,43.08,7.025,7.291,300.7,11.33,11.4,190.9067,15.14,0.05499116,0.08719184,0.1864004
"2018-07-23 18:35:00",78680,"CKVY",13.06,74.24,74.63,75.04,74.12,36.05,36.05,33.55,1.041,45.05,45.67,44.03,6.268,6.678,300.8,10.62,9.64,143.5895,15.14,0.05499116,0.08719184,0.1864004
"2018-07-23 18:40:00",78681,"CKVY",13.07,73.82,74.04,74.24,73.75,35.06,36.73,34.92,0.998,45.2,45.88,44.54,5.876,6.083,298.3,10.98,8.11,108.9404,15.14,0.05499116,0.08719184,0.1864004
"2018-07-23 18:45:00",78682,"CKVY",13.2,74.19,74.33,74.56,73.88,36.19,36.46,33.72,1.044,44.94,45.96,43.71,5.376,5.604,297.7,9.43,8.99,99.62318,15.14,0.03798644,0.06158765,0.1441002
"2018-07-23 18:50:00",78683,"CKVY",13.42,75.8,74.82,75.8,74.07,33.28,36.87,31.98,1.013,45.36,46.3,43.44,5.012,5.134,297.9,11.44,8.77,114.5635,15.14,0.03798644,0.06158765,0.1441002
"2018-07-23 18:55:00",78684,"CKVY",13.4,77.22,76.45,77.22,75.74,32.08,35.1,30.27,1.024,45.92,47.01,43.45,4.572,4.76,300.4,12.17,7.014,156.016,15.14,0.03798644,0.06158765,0.1441002
"2018-07-23 19:00:00",78685,"CKVY",13.4,76.98,77.21,77.47,76.92,32.6,35.27,31.64,1.032,46.25,47.7,44.61,4.356,4.425,298.7,11.13,6.795,196.583,15.14,0.04186955,0.06221246,0.103766
"2018-07-23 19:05:00",78686,"CKVY",13.22,76.3,77.13,77.66,76.3,35.75,36.19,29.34,1.106,45.88,47.82,42.99,4.163,4.261,297.2,20.75,6.795,201.502,15.14,0.04186955,0.06221246,0.103766
"2018-07-23 19:10:00",78687,"CKVY",13.03,74.95,75.43,76.36,74.76,36.06,39.55,33.8,1.066,47.35,48.79,45.67,4.072,4.151,299.6,11.92,6.576,164.8305,15.14,0.04186955,0.06221246,0.103766
"2018-07-23 19:15:00",78688,"CKVY",12.99,74.7,74.78,75.07,74.58,36.64,38.28,35.61,1.075,46.7,47.6,45.92,4.01,4.05,303.7,10.52,6.138,129.3221,15.14,0.02373297,0.04042215,0.06665412
"2018-07-23 19:20:00",78689,"CKVY",12.97,75.5,75.1,75.62,74.58,37.25,39.07,36.67,1.122,47.55,48.88,46.42,3.88,4.018,304.7,11.58,5.48,133.0113,15.14,0.02373297,0.04042215,0.06665412
"2018-07-23 19:25:00",78690,"CKVY",12.98,76.49,75.97,76.49,75.5,34.48,37.66,34.34,1.074,47.66,48.47,46.26,3.693,3.762,301.2,8.34,5.042,158.8512,15.14,0.02373297,0.04042215,0.06665412
"2018-07-23 19:30:00",78691,"CKVY",12.96,76.49,76.59,76.73,76.36,37.32,38.04,34.45,1.162,47.58,49.1,46.31,3.333,3.511,300.5,9.51,4.822,178.019,15.14,0.0321864,0.04787192,0.03520008
"2018-07-23 19:35:00",78692,"CKVY",12.95,75.56,75.96,76.61,75.38,38.25,39.24,36.02,1.155,48.4,49.15,47.5,3.264,3.222,304.7,9.32,4.603,169.3344,15.14,0.0321864,0.04787192,0.03520008
"2018-07-23 19:40:00",78693,"CKVY",12.94,77.04,76.15,77.04,75.44,33.59,38.66,32.97,1.065,47.31,48.73,45.49,3.347,3.319,320.1,12.99,5.261,159.4294,15.14,0.0321864,0.04787192,0.03520008
"2018-07-23 19:45:00",78694,"CKVY",12.95,78.46,77.77,78.46,76.98,30.2,33.62,28.35,1.004,44.61,46.22,42.6,3.506,3.403,331.4,10.35,6.576,153.4518,15.14,0.02562868,0.03985928,0.01565877
"2018-07-23 19:50:00",78695,"CKVY",12.94,78.95,78.77,79.08,78.4,30.65,30.65,26.67,1.035,43.22,45.49,41.78,3.546,3.561,341.1,18.66,6.138,160.3951,15.14,0.02562868,0.03985928,0.01565877
"2018-07-23 19:55:00",78696,"CKVY",12.94,78.83,78.6,78.95,78.27,33.08,33.52,30.65,1.113,46.21,47.59,45.19,2.86,3.229,5.313,18.61,3.069,161.1074,15.14,0.02562868,0.03985928,0.01565877
"2018-07-23 20:00:00",78697,"CKVY",12.93,78.27,78.43,78.83,78.09,31.6,34.58,30.82,1.044,46.73,48.59,44.94,2.025,2.441,29.69,8.15,2.192,156.6043,15.14,0.01997461,0.02986356,0.005864085
"2018-07-23 20:05:00",78698,"CKVY",12.93,78.09,78.12,78.34,77.9,32.49,35.37,30.95,1.067,46.71,48.54,45.05,1.313,1.65,11.36,12.97,2.411,144.3484,15.14,0.01997461,0.02986356,0.005864085
"2018-07-23 20:10:00",78699,"CKVY",12.92,77.97,78.02,78.21,77.72,33.01,33.01,30.41,1.079,45.51,46.59,44.43,1.297,1.296,3.271,9.91,1.973,127.8748,15.14,0.01997461,0.02986356,0.005864085
"2018-07-23 20:15:00",78700,"CKVY",12.91,77.84,77.89,78.09,77.72,32.87,36.6,31.19,1.07,46.19,49.35,45.04,1.184,1.253,356,15.39,1.534,109.1801,15.14,0.007869256,0.01282766,0.0008284786
"2018-07-23 20:20:00",78701,"CKVY",12.9,77.16,77.35,77.84,77.04,33.52,34.65,32.6,1.067,46.54,47.31,45.99,1.015,1.098,355.6,17.06,1.534,91.31723,15.14,0.007869256,0.01282766,0.0008284786
"2018-07-23 20:25:00",78702,"CKVY",12.9,76.73,76.83,77.1,76.55,29.79,37.19,29.79,0.935,45.36,48.98,42.82,0.834,0.865,318.4,70.83,3.069,76.08434,15.14,0.007869256,0.01282766,0.0008284786
"2018-07-23 20:30:00",78703,"CKVY",12.89,73.9,75.32,76.86,73.9,37.46,38.42,29.86,1.07,46.09,47.79,42.88,1.306,1.054,312,11.85,3.507,62.89585,15.14,0.001419069,0.002993787,2.5E-07
"2018-07-23 20:35:00",78704,"CKVY",12.89,72.48,73.12,73.96,72.48,37.19,38.42,36.67,1.012,45.77,46.81,44.76,1.891,1.584,316.8,4.486,3.507,49.01083,15.14,0.001419069,0.002993787,2.5E-07
"2018-07-23 20:40:00",78705,"CKVY",12.88,72.3,72.33,72.6,72.17,35.82,37.53,35.58,0.969,44.37,45.09,43.47,2.576,2.27,322.8,4.459,3.288,33.07638,15.14,0.001419069,0.002993787,2.5E-07
"2018-07-23 20:45:00",78706,"CKVY",12.88,70.88,71.63,72.36,70.75,37.36,38.66,34.62,0.963,43.79,44.77,42.65,2.792,2.698,335.6,11.53,3.946,19.84497,15.14,0.002614274,0.005129525,2.5E-07
"2018-07-23 20:50:00",78707,"CKVY",12.88,70.94,71.15,71.43,70.82,37.08,37.66,35.58,0.958,43.2,44.09,42.49,2.603,2.732,352.7,7.608,3.288,11.07877,15.14,0.002614274,0.005129525,2.5E-07
"2018-07-23 20:55:00",78708,"CKVY",12.87,69.15,70.37,70.94,69.03,40.13,41.23,35.95,0.976,43.68,45.04,42.55,2.377,2.476,355.3,11.59,2.85,7.651283,15.14,0.002614274,0.005129525,2.5E-07
"2018-07-23 21:00:00",78709,"CKVY",12.88,67.98,68.08,69.21,67.37,39.45,42.18,39.41,0.921,43.46,44.65,42.31,2.438,2.361,7.194,9.69,4.384,5.045641,15.14,0.002779214,0.005341881,2.5E-07
"2018-07-23 21:05:00",78710,"CKVY",12.87,67.86,68.47,69.09,67.73,39.65,40.71,39.17,0.922,43.11,43.61,42.45,2.966,2.663,11.15,5.885,5.261,3.153202,15.14,0.002779214,0.005341881,2.5E-07
"2018-07-23 21:10:00",78711,"CKVY",12.87,69.21,68.6,69.34,67.8,36.57,39.65,35.78,0.891,41.65,42.5,40.64,3.334,3.233,347.1,13.92,5.48,1.878528,15.14,0.002779214,0.005341881,2.5E-07
"2018-07-23 21:15:00",78712,"CKVY",12.86,70.02,69.38,70.08,68.97,36.06,36.71,35.95,0.903,41.48,41.99,41.06,3.031,3.21,325.7,6.375,2.63,1.070831,15.14,0.004367221,0.007580257,2.5E-07
"2018-07-23 21:20:00",78713,"CKVY",12.86,70.14,70.19,70.51,69.89,37.6,37.63,35.58,0.945,42.45,43.28,41.7,2.601,2.836,324,6.811,2.85,0.5361257,15.14,0.004367221,0.007580257,2.5E-07
"2018-07-23 21:25:00",78714,"CKVY",12.87,69.15,69.73,70.2,68.97,40.34,40.47,37.6,0.981,43.67,44.21,42.93,2.363,2.395,314.2,7.811,3.288,0.2370152,15.14,0.004367221,0.007580257,2.5E-07
"2018-07-23 21:30:00",78715,"CKVY",12.87,66.82,68,69.03,66.82,44.38,44.69,40.34,0.996,44.13,45.05,43.39,2.719,2.567,307.8,10.5,3.946,0.09531274,15.14,0.002620546,0.005103753,2.5E-07
"2018-07-23 21:35:00",78716,"CKVY",12.86,65.54,65.69,66.76,65.17,47.64,48.26,44.24,1.023,44.96,45.39,44.07,3.039,2.884,330.1,8.95,4.384,0.03628797,15.14,0.002620546,0.005103753,2.5E-07
"2018-07-23 21:40:00",78717,"CKVY",12.86,63.82,64.48,65.54,63.7,53.23,53.23,47.68,1.076,45.75,46.51,45.13,3.162,3.14,345.2,9.88,4.165,0.001032978,15.14,0.002620546,0.005103753,2.5E-07
"2018-07-23 21:45:00",78718,"CKVY",12.86,59.14,62.55,63.82,59.14,66.79,66.79,53.09,1.144,46.98,48.3,46.11,2.949,3.037,48.31,67.05,3.726,0,15.14,0.002099144,0.004009076,2.5E-07
"2018-07-23 21:50:00",78719,"CKVY",12.85,57.29,57.71,59.14,56.98,73.99,74.53,66.83,1.186,48.61,49.4,48,2.712,2.763,149.1,8.05,3.726,0,15.14,0.002099144,0.004009076,2.5E-07
"2018-07-23 21:55:00",78720,"CKVY",12.85,60.19,58.05,60.19,57.17,66.66,76.31,66.66,1.185,49.43,50.01,48.71,2.578,2.657,99.7,24.59,3.507,0,15.14,0.002099144,0.004009076,2.5E-07
"2018-07-23 22:00:00",78721,"CKVY",12.86,61.73,61.58,62.22,60.19,62.75,66.62,60.25,1.178,48.64,49.25,48.04,2.133,2.409,57.19,9.93,2.192,0,15.14,-0.001228325,-0.0010157,2.5E-07
"2018-07-23 22:05:00",78722,"CKVY",12.85,60.5,60.78,61.79,60,62.51,65.7,61.45,1.124,48.51,49.21,47.02,1.4,1.823,355.3,50.17,1.534,0,15.14,-0.001228325,-0.0010157,2.5E-07
"2018-07-23 22:10:00",78723,"CKVY",12.85,60.43,60.54,60.74,60.37,61.45,62.48,59.19,1.102,46.53,47.57,46.24,0.803,1.087,156.2,23.48,1.973,0,15.14,-0.001228325,-0.0010157,2.5E-07
"2018-07-23 22:15:00",78724,"CKVY",12.85,58.52,59.16,60.43,58.4,69.29,69.7,61.17,1.161,48.42,48.88,46.77,0.607,0.674,69.27,21.03,1.973,0,15.14,-0.004106148,-0.005546922,2.5E-07
"2018-07-23 22:20:00",78725,"CKVY",12.85,58.72,58.81,59.39,58.28,68.13,70.15,65.91,1.149,48.14,48.86,47.57,0.72,0.699,42.25,38.03,1.534,0,15.14,-0.004106148,-0.005546922,2.5E-07
"2018-07-23 22:25:00",78726,"CKVY",12.84,57.93,58.51,58.92,57.87,69.14,70.06,67.56,1.134,48.28,48.6,47.82,1.112,0.844,265.2,21.12,2.85,0,15.14,-0.004106148,-0.005546922,2.5E-07
"2018-07-23 22:30:00",78727,"CKVY",12.85,57.14,57.71,58.24,57.14,70.72,70.72,66.91,1.127,47.27,47.96,46.88,1.757,1.42,252.7,4.995,3.288,0,15.14,-0.004799278,-0.00675305,2.5E-07
"2018-07-23 22:35:00",78728,"CKVY",12.85,54.98,55.39,57.14,54.67,71.41,73.8,70.65,1.053,46.76,47.84,45.91,2.525,2.091,264.8,7.013,3.946,0,15.14,-0.004799278,-0.00675305,2.5E-07
"2018-07-23 22:40:00",78729,"CKVY",12.83,55.1,54.78,55.1,54.49,70.28,72.54,70.28,1.041,45.77,46.17,45.46,3.01,2.827,289.7,8.69,4.165,0,15.14,-0.004799278,-0.00675305,2.5E-07
"2018-07-23 22:45:00",78730,"CKVY",12.84,55.1,55.32,55.47,54.98,70.04,70.31,68.46,1.037,45.48,45.72,45.12,2.624,2.9,344.1,26.69,3.726,0,15.14,-0.001606033,-0.001601549,2.5E-07
"2018-07-23 22:50:00",78731,"CKVY",12.84,51.59,53.99,55.23,51.59,83.6,83.6,70.04,1.089,46.24,47.11,45.38,2.356,2.372,93.4,46.76,4.822,0,15.14,-0.001606033,-0.001601549,2.5E-07
"2018-07-23 22:55:00",78732,"CKVY",12.83,51.65,50.96,51.65,50.54,84.2,87.4,83.6,1.098,46.87,47.23,46.43,2.381,2.335,169.7,13.15,4.165,0,15.14,-0.001606033,-0.001601549,2.5E-07
"2018-07-23 23:00:00",78733,"CKVY",12.83,54.24,52.81,54.24,51.59,70.59,84.1,70.59,1.013,46.09,47.08,44.73,2.57,2.367,240.1,29.71,3.288,0,15.14,-0.002784921,-0.003385308,2.5E-07
"2018-07-23 23:05:00",78734,"CKVY",12.83,54.55,54.87,55.23,54.24,70.04,70.59,68.29,1.016,44.96,45.21,44.74,2.665,2.744,225.7,13.46,3.288,0,15.14,-0.002784921,-0.003385308,2.5E-07
"2018-07-23 23:10:00",78735,"CKVY",12.83,53.46,54.31,54.74,53.39,68.82,70.14,67.61,0.959,44.24,45.02,43.46,2.653,2.686,230.9,9.14,4.384,0,15.14,-0.002784921,-0.003385308,2.5E-07
"2018-07-23 23:15:00",78736,"CKVY",12.83,52.11,52.71,53.52,52.04,65.98,68.82,65.49,0.875,41.92,43.55,40.98,2.741,2.754,239.2,12.41,3.946,0,15.14,-0.001095863,-0.0008535558,2.5E-07
"2018-07-23 23:20:00",78737,"CKVY",12.83,51.99,51.64,52.11,51.31,69.51,69.78,65.94,0.918,41.53,42.4,40.92,2.262,2.501,279.7,64.6,2.411,0,15.14,-0.001095863,-0.0008535558,2.5E-07
"2018-07-23 23:25:00",78738,"CKVY",12.82,53.28,52.74,53.28,52.05,65.23,69.72,65.23,0.904,42.24,42.73,41.89,1.821,2.08,337.3,79.1,3.946,0,15.14,-0.001095863,-0.0008535558,2.5E-07
"2018-07-23 23:30:00",78739,"CKVY",12.82,56,54.57,56.12,53.22,57,65.19,57,0.872,41.51,42,40.94,1.623,1.609,299,34.62,3.069,0,15.14,-0.002081582,-0.002304225,2.5E-07
"2018-07-23 23:35:00",78740,"CKVY",12.81,56,55.73,56.18,55.2,55.73,58.89,55.73,0.853,41.04,41.53,40.41,2.091,1.87,317.8,24.09,3.288,0,15.14,-0.002081582,-0.002304225,2.5E-07
"2018-07-23 23:40:00",78741,"CKVY",12.82,57.11,56.61,57.3,55.94,55.32,56.14,54.7,0.881,40.86,41.35,40.39,2.307,2.145,294.9,14.14,3.946,0,15.14,-0.002081582,-0.002304225,2.5E-07
"2018-07-23 23:45:00",78742,"CKVY",12.82,57.42,56.27,57.48,55.38,56.56,59.13,55.32,0.911,41.6,42.21,40.85,2.727,2.595,335,7.696,4.165,0,15.14,-0.001040614,-0.0006806604,2.5E-07
"2018-07-23 23:50:00",78743,"CKVY",12.81,57.48,57.42,57.6,57.17,57.1,57.51,56.59,0.921,42.4,42.54,42.15,2.492,2.604,341.1,13.67,3.069,0,15.14,-0.001040614,-0.0006806604,2.5E-07
"2018-07-23 23:55:00",78744,"CKVY",12.81,55.14,57.37,58.65,55.14,64.34,64.34,55.8,0.954,42.86,43.46,42.38,2.22,2.365,253.3,98.7,3.069,0,15.14,-0.001040614,-0.0006806604,2.5E-07
"2018-07-24 00:00:00",78745,"CKVY",12.81,52.06,53.85,55.2,52.06,73.77,73.77,64.3,0.977,44.03,45.01,43.2,2.062,2.082,177.9,18.52,4.384,0,15.14,-0.001066885,-0.000748583,2.5E-07
"2018-07-24 00:05:00",78746,"CKVY",12.8,50.83,50.87,52.06,50.33,74.32,78.47,73.77,0.94,43.85,44.13,42.94,2.608,2.303,170.1,10.9,5.918,0,15.14,-0.001066885,-0.000748583,2.5E-07
"2018-07-24 00:10:00",78747,"CKVY",12.81,52.49,51.68,52.49,50.83,71.47,74.25,71.47,0.962,43.29,43.57,42.89,3.549,3.097,174.4,5.221,6.138,0,15.14,-0.001066885,-0.000748583,2.5E-07
"2018-07-24 00:15:00",78748,"CKVY",12.8,53.36,53.46,54.04,52.49,70.93,71.47,68.84,0.985,43.85,44.24,43.49,3.986,3.879,202.6,16.2,5.261,0,15.14,-0.001125485,-0.0009386062,2.5E-07
"2018-07-24 00:20:00",78749,"CKVY",12.8,50.71,52.42,54.04,50.71,77.75,77.75,69.46,0.98,44.1,44.55,43.7,4.333,4.26,217.6,15.12,7.453,0,15.14,-0.001125485,-0.0009386062,2.5E-07
"2018-07-24 00:25:00",78750,"CKVY",12.8,49.73,50.02,50.71,49.6,80.1,80.2,77.75,0.972,43.9,44.16,43.63,3.441,3.908,249.3,14.26,3.069,0,15.14,-0.001125485,-0.0009386062,2.5E-07
"2018-07-24 00:30:00",78751,"CKVY",12.79,50.23,49.64,50.23,49.36,79.4,81.5,79.4,0.983,44.03,44.21,43.72,2.654,2.994,280.8,38.83,2.411,0,15.14,-0.0009768767,-0.0007697619,2.5E-07
"2018-07-24 00:35:00",78752,"CKVY",12.8,51.34,50.65,51.34,50.1,76.43,79.4,76.43,0.986,43.98,44.34,43.72,1.528,1.947,342,55.08,2.63,0,15.14,-0.0009768767,-0.0007697619,2.5E-07
"2018-07-24 00:40:00",78753,"CKVY",12.79,52.82,52.43,52.95,51.34,71.18,76.39,71.11,0.97,44.04,44.35,43.68,1.307,1.405,13.22,8.62,2.411,0,15.14,-0.0009768767,-0.0007697619,2.5E-07
"2018-07-24 00:45:00",78754,"CKVY",12.79,53.44,53.01,53.44,52.7,68.44,71.56,68.44,0.954,43.82,44.06,43.25,1.113,1.221,348.4,28.96,1.534,0,15.14,-0.003696039,-0.004865438,2.5E-07
"2018-07-24 00:50:00",78755,"CKVY",12.78,55.66,54.82,55.79,53.38,62.2,68.44,61.03,0.94,42.7,43.37,42.33,1.539,1.358,259.9,8.7,3.288,0,15.14,-0.003696039,-0.004865438,2.5E-07
"2018-07-24 00:55:00",78756,"CKVY",12.79,53.07,53.92,55.79,53.01,67.07,67.17,62.13,0.922,42.63,43.28,42.3,1.797,1.622,304.8,29.13,2.85,0,15.14,-0.003696039,-0.004865438,2.5E-07
"2018-07-24 01:00:00",78757,"CKVY",12.78,53.63,53.22,53.69,53.01,66.21,67.51,66.21,0.929,42.62,42.83,42.4,2.279,2.035,285.5,9.79,3.069,0,15.14,-0.002932615,-0.003623979,2.5E-07
"2018-07-24 01:05:00",78758,"CKVY",12.78,50.97,52.75,54.3,50.91,74.95,74.95,64.84,0.954,42.94,43.4,42.37,2.398,2.418,259.1,7.959,4.165,0,15.14,-0.002932615,-0.003623979,2.5E-07
"2018-07-24 01:10:00",78759,"CKVY",12.78,49.49,50.12,50.97,49.37,78.04,78.11,74.95,0.94,42.99,43.35,42.22,1.882,2.127,102.7,97.8,1.754,0,15.14,-0.002932615,-0.003623979,2.5E-07
"2018-07-24 01:15:00",78760,"CKVY",12.78,51.22,50.38,51.34,49.49,73.92,78.66,73.92,0.949,43.21,43.46,42.95,1.704,1.772,75.94,9.91,2.411,0,15.14,-0.002655074,-0.003198446,2.5E-07
"2018-07-24 01:20:00",78761,"CKVY",12.78,51.9,51.72,52.02,51.28,74.06,74.13,73.31,0.975,43.64,44,43.22,1.271,1.51,71.32,4.286,2.63,0,15.14,-0.002655074,-0.003198446,2.5E-07
"2018-07-24 01:25:00",78762,"CKVY",12.77,50.85,51.71,52.08,50.85,74.75,75.19,73.27,0.947,43.72,44.03,43.02,1.332,1.259,95.2,97.8,2.63,0,15.14,-0.002655074,-0.003198446,2.5E-07
"2018-07-24 01:30:00",78763,"CKVY",12.77,47.52,49.12,50.85,47.46,86.3,86.3,74.41,0.965,42.76,43.72,42.17,1.735,1.525,232.4,11.6,4.384,0,15.14,-0.003921965,-0.005244087,2.5E-07
"2018-07-24 01:35:00",78764,"CKVY",12.77,46.35,46.91,47.58,46.29,89.4,89.5,86.5,0.956,43.79,44.15,43.33,2.264,1.98,226.1,7.313,4.384,0,15.14,-0.003921965,-0.005244087,2.5E-07
"2018-07-24 01:40:00",78765,"CKVY",12.77,46.66,46.25,46.79,45.86,87,89.4,87,0.942,43.11,43.48,42.71,2.716,2.575,264.1,18.8,3.069,0,15.14,-0.003921965,-0.005244087,2.5E-07
"2018-07-24 01:45:00",78766,"CKVY",12.76,46.67,46.65,46.85,46.48,86.5,87,86.1,0.937,42.85,43.14,42.6,2.567,2.658,296.5,11.42,3.507,0,15.14,-0.003378425,-0.004271887,2.5E-07
"2018-07-24 01:50:00",78767,"CKVY",12.76,46.6,46.71,46.91,46.42,86.4,86.5,85.3,0.933,42.71,42.91,42.39,2.36,2.444,303.8,30.62,3.288,0,15.14,-0.003378425,-0.004271887,2.5E-07
"2018-07-24 01:55:00",78768,"CKVY",12.76,46.98,46.74,46.98,46.54,87.4,87.4,86.2,0.957,42.96,43.44,42.7,2.128,2.258,3.708,36.69,3.288,0,15.14,-0.003378425,-0.004271887,2.5E-07
"2018-07-24 02:00:00",78769,"CKVY",12.76,47.96,47.51,48.02,46.85,82.8,87.4,82.8,0.942,43.35,43.63,42.96,1.831,1.963,326.7,15.79,3.069,0,15.14,-0.003395161,-0.004319306,2.5E-07
"2018-07-24 02:05:00",78770,"CKVY",12.74,47.41,47.83,48.15,47.29,84,84,81.6,0.936,42.78,43.14,42.51,2.192,2.01,292.3,9.12,4.384,0,15.14,-0.003395161,-0.004319306,2.5E-07
"2018-07-24 02:10:00",78771,"CKVY",12.75,47.35,47.15,47.47,46.91,84.8,85.9,84.1,0.942,42.98,43.21,42.66,2.545,2.379,293.4,12.19,3.507,0,15.14,-0.003395161,-0.004319306,2.5E-07
"2018-07-24 02:15:00",78772,"CKVY",12.75,47.42,47.47,47.66,47.29,84.6,84.9,84.2,0.943,43.08,43.32,42.85,2.503,2.563,306.1,13.56,2.63,0,15.14,-0.00316126,-0.003958239,2.5E-07
"2018-07-24 02:20:00",78773,"CKVY",12.75,47.54,47.49,47.61,47.29,84.6,84.7,84.4,0.947,43.09,43.22,42.9,1.436,1.985,242.2,64.57,1.096,0,15.14,-0.00316126,-0.003958239,2.5E-07
"2018-07-24 02:25:00",78774,"CKVY",12.74,47.3,47.57,47.85,47.24,83.9,84.9,83.8,0.93,43.15,43.48,42.61,0.995,1.14,277.3,54.27,2.63,0,15.14,-0.00316126,-0.003958239,2.5E-07
"2018-07-24 02:30:00",78775,"CKVY",12.74,45.94,46.12,47.3,45.57,89.5,89.7,83.4,0.942,42.57,43.17,41.95,1.107,1.078,189.1,15.79,3.507,0,15.14,-0.004331217,-0.005917832,2.5E-07
"2018-07-24 02:35:00",78776,"CKVY",12.74,45.57,46.05,46.31,45.57,89.2,89.8,88.9,0.927,43.14,43.45,42.53,1.168,1.147,138.9,43.56,1.534,0,15.14,-0.004331217,-0.005917832,2.5E-07
"2018-07-24 02:40:00",78777,"CKVY",12.72,44.95,45.29,45.76,44.77,90,90.3,89.2,0.913,42.45,42.98,41.87,1.018,1.093,326.3,63.06,2.192,0,15.14,-0.004331217,-0.005917832,2.5E-07
"2018-07-24 02:45:00",78778,"CKVY",12.72,45.57,45.11,45.57,44.71,91.1,91.8,89.9,0.946,42.67,43.22,42.06,0.527,0.73,301.8,20.87,1.534,0,15.14,-0.00496356,-0.007085029,2.5E-07
"2018-07-24 02:50:00",78779,"CKVY",12.72,45.63,45.22,45.69,44.83,91.6,91.6,89.5,0.954,42.64,43.4,41.95,0.49,0.44,106.5,70.5,1.315,0,15.14,-0.00496356,-0.007085029,2.5E-07
"2018-07-24 02:55:00",78780,"CKVY",12.72,44.95,45.34,45.82,44.89,91,91.6,89.6,0.923,42.79,43.51,42.35,0.4,0.483,142.8,23.18,1.315,0,15.14,-0.00496356,-0.007085029,2.5E-07
"2018-07-24 03:00:00",78781,"CKVY",12.72,45.63,45.14,45.69,44.77,91,92.2,91,0.948,42.85,43.26,42.35,0.506,0.413,89.9,46.5,1.754,0,15.14,-0.005686267,-0.008600999,2.5E-07
"2018-07-24 03:05:00",78782,"CKVY",12.72,46,46.03,46.31,45.51,85.7,91,85.7,0.906,42.84,43.48,41.95,1.093,0.764,160.5,15.8,4.384,0,15.14,-0.005686267,-0.008600999,2.5E-07
"2018-07-24 03:10:00",78783,"CKVY",12.71,46.93,46.63,47.05,45.94,87.4,87.7,85.7,0.956,42.92,43.55,41.93,2.345,1.725,155.6,14.13,5.699,0,15.14,-0.005686267,-0.008600999,2.5E-07
"2018-07-24 03:15:00",78784,"CKVY",12.7,48.23,47.06,48.23,46.43,81.7,88,81.6,0.938,43.08,43.53,42.64,3.94,3.169,159.2,17.68,9.64,0,15.14,-0.003831633,-0.005033216,2.5E-07
"2018-07-24 03:20:00",78785,"CKVY",12.71,47.79,48.62,49.21,47.73,82.9,82.9,78.61,0.937,42.85,43.04,42.54,4.997,4.577,134.3,9.65,7.672,0,15.14,-0.003831633,-0.005033216,2.5E-07
"2018-07-24 03:25:00",78786,"CKVY",12.7,46,46.74,47.79,45.94,86.8,86.8,83,0.917,42.52,42.98,42.18,4.776,4.892,155.6,9.17,4.603,0,15.14,-0.003831633,-0.005033216,2.5E-07
"2018-07-24 03:30:00",78787,"CKVY",12.7,46.56,46.42,46.87,45.94,84,87.1,83.7,0.906,42.25,42.54,41.93,4.227,4.513,169.6,8.82,4.822,0,15.14,-0.001049054,-0.0009230609,2.5E-07
"2018-07-24 03:35:00",78788,"CKVY",12.7,45.82,46.2,46.68,45.76,86.8,86.9,84,0.911,42.14,42.36,41.94,3.871,3.983,175.6,6.197,5.261,0,15.14,-0.001049054,-0.0009230609,2.5E-07
"2018-07-24 03:40:00",78789,"CKVY",12.69,46.93,46.46,46.93,45.82,84.2,86.8,82.6,0.921,41.82,42.42,41.48,3.67,3.834,131.5,35.64,5.48,0,15.14,-0.001049054,-0.0009230609,2.5E-07
"2018-07-24 03:45:00",78790,"CKVY",12.69,45.88,46.54,46.99,45.88,85.6,85.6,84.2,0.9,42.18,42.6,41.71,2.788,3.314,6.586,78.36,3.069,0,15.14,-0.001898568,-0.002077462,2.5E-07
"2018-07-24 03:50:00",78791,"CKVY",12.69,44.09,45.07,46,44.03,87.2,87.2,84.9,0.856,41.09,42.03,40.44,1.488,2.142,353.6,29.79,1.534,0,15.14,-0.001898568,-0.002077462,2.5E-07
"2018-07-24 03:55:00",78792,"CKVY",12.68,43.05,43.46,44.15,43.05,90.6,90.6,87.2,0.854,40.42,40.64,40.15,0.791,1.088,304,31.94,1.534,0,15.14,-0.001898568,-0.002077462,2.5E-07
"2018-07-24 04:00:00",78793,"CKVY",12.68,42.12,42.59,43.11,42.06,92.8,92.8,90.6,0.845,40.33,40.7,39.91,0.986,0.807,280.6,12.83,2.192,0,15.14,-0.0043737,-0.006007885,2.5E-07
"2018-07-24 04:05:00",78794,"CKVY",12.67,42.37,42.13,42.49,41.81,93.4,93.6,92.8,0.859,40.33,40.78,39.92,1.601,1.269,288.9,9.1,3.288,0,15.14,-0.0043737,-0.006007885,2.5E-07
"2018-07-24 04:10:00",78795,"CKVY",12.67,42.99,42.82,43.11,42.37,89.5,93.5,89.5,0.843,40.55,40.84,40.09,2.151,1.864,255.6,9.95,3.069,0,15.14,-0.0043737,-0.006007885,2.5E-07
"2018-07-24 04:15:00",78796,"CKVY",12.65,42.44,42.7,43.05,42.31,89.7,89.7,88.4,0.827,39.67,40.18,39.29,1.797,2.018,189.6,43.32,2.85,0,15.14,-0.004055893,-0.005415761,2.5E-07
"2018-07-24 04:20:00",78797,"CKVY",12.67,42.99,42.7,43.12,42.38,92.5,92.5,89.7,0.871,40.34,41.11,39.58,1.55,1.73,63.59,10.94,1.973,0,15.14,-0.004055893,-0.005415761,2.5E-07
"2018-07-24 04:25:00",78798,"CKVY",12.66,42.75,42.85,43.24,42.25,93.1,93.1,91.4,0.868,40.76,41.3,39.93,1.571,1.517,97.6,20.37,4.822,0,15.14,-0.004055893,-0.005415761,2.5E-07
"2018-07-24 04:30:00",78799,"CKVY",12.66,42.38,42.77,43.12,42.38,93.2,93.3,92.1,0.857,40.82,41.21,40.54,3.258,2.316,144.9,16.83,8.55,0,15.14,-0.003995719,-0.005292107,2.5E-07
"2018-07-24 04:35:00",78800,"CKVY",12.66,44.61,43.13,44.61,42.26,88.7,93.5,88.7,0.888,41.03,41.62,40.46,4.535,3.865,151,11.16,7.453,0,15.14,-0.003995719,-0.005292107,2.5E-07
"2018-07-24 04:40:00",78801,"CKVY",12.65,43.99,44.82,45.6,43.75,88.7,88.7,84.5,0.867,41.09,41.44,40.6,4.878,4.803,145.7,11.71,7.234,0,15.14,-0.003995719,-0.005292107,2.5E-07
"2018-07-24 04:45:00",78802,"CKVY",12.63,43.38,43.4,43.93,43.13,89.6,90.8,88.7,0.856,40.67,40.86,40.51,3.975,4.464,156.8,11.92,4.384,0,15.14,-0.002032789,-0.002258309,2.5E-07
"2018-07-24 04:50:00",78803,"CKVY",12.65,43.44,43.53,43.75,43.31,90,90.1,88.3,0.862,40.52,40.8,40.29,3.33,3.646,162.5,8.03,4.603,0,15.14,-0.002032789,-0.002258309,2.5E-07
"2018-07-24 04:55:00",78804,"CKVY",12.63,44.36,44.03,44.49,43.44,88.4,90.3,88.4,0.877,41.12,41.33,40.73,3.236,3.286,167.2,9.43,5.042,0,15.14,-0.002032789,-0.002258309,2.5E-07
"2018-07-24 05:00:00",78805,"CKVY",12.63,44.61,44.59,44.73,44.36,87.6,88.4,86.8,0.877,41.14,41.37,40.87,2.967,3.074,186,12.86,3.946,0,15.14,-0.00258472,-0.003051873,0.0006706711
"2018-07-24 05:05:00",78806,"CKVY",12.63,44.8,44.79,44.98,44.55,87.5,87.8,87.4,0.883,41.35,41.57,41.13,2.98,3.045,192.7,9.16,5.48,0,15.14,-0.00258472,-0.003051873,0.0006706711
"2018-07-24 05:10:00",78807,"CKVY",12.62,42.94,44.1,44.86,42.94,87.7,87.8,86.6,0.824,40.52,41.38,39.56,2.39,2.6,233.4,16.03,2.85,0,15.14,-0.00258472,-0.003051873,0.0006706711
"2018-07-24 05:15:00",78808,"CKVY",12.62,41.65,42.33,43.07,41.65,91,91.1,87.7,0.813,39.57,39.86,39.2,2.068,2.243,286.8,34.44,2.192,0,15.14,-0.003066526,-0.00379248,0.005437369
"2018-07-24 05:20:00",78809,"CKVY",12.62,42.82,41.89,42.82,41.59,88.8,91,88.8,0.83,39.19,39.75,38.89,1.648,1.797,290.6,42.69,4.384,0,15.14,-0.003066526,-0.00379248,0.005437369
"2018-07-24 05:25:00",78810,"CKVY",12.61,45.35,44.3,45.41,42.76,80.7,88.8,80.7,0.831,39.6,39.87,39.28,1.813,1.736,290,21.66,2.63,0,15.14,-0.003066526,-0.00379248,0.005437369
"2018-07-24 05:30:00",78811,"CKVY",12.61,46.65,46.21,46.71,45.35,76.72,80.7,76.72,0.83,39.82,39.99,39.64,1.858,1.933,285.3,25.09,2.63,0,15.14,0.001805109,0.0030707,0.01492258
"2018-07-24 05:35:00",78812,"CKVY",12.6,44.37,45.51,46.71,44.3,81.9,81.9,76.1,0.812,39.31,39.81,39.05,1.233,1.531,179.4,33.8,2.192,0,15.14,0.001805109,0.0030707,0.01492258
"2018-07-24 05:40:00",78813,"CKVY",12.61,42.51,42.82,44.37,42.27,89.5,89.6,81.9,0.827,39.05,39.73,38.47,1.423,1.349,256.5,14.41,3.726,0,15.14,0.001805109,0.0030707,0.01492258
"2018-07-24 05:45:00",78814,"CKVY",12.6,42.51,42.55,42.76,42.33,87,89.5,86.7,0.804,39.19,39.72,38.67,1.547,1.445,297.2,34.62,3.288,0.001768696,15.14,0.001429464,0.002407683,0.03405631
"2018-07-24 05:50:00",78815,"CKVY",12.6,43.13,42.94,43.26,42.39,86.2,87.7,86,0.816,39.27,39.68,38.82,2.141,1.891,347,14.61,3.069,0.04890948,15.14,0.001429464,0.002407683,0.03405631
"2018-07-24 05:55:00",78816,"CKVY",12.58,44.31,43.73,44.37,43.13,84.8,86.3,84.3,0.84,39.6,40.11,39.3,1.751,1.969,307.8,21.07,2.192,0.1754712,15.14,0.001429464,0.002407683,0.03405631
"2018-07-24 06:00:00",78817,"CKVY",12.59,44,44.37,44.62,44,86.4,86.4,84.3,0.845,40.28,40.47,39.96,1.566,1.626,237.7,19.37,2.192,0.5167471,15.14,0.00167623,0.002771061,0.06553796
"2018-07-24 06:05:00",78818,"CKVY",12.59,43.01,43.46,44.06,43.01,88.9,88.9,86.4,0.837,40.1,40.29,39.85,1.229,1.414,255.9,51.2,1.973,1.229139,15.14,0.00167623,0.002771061,0.06553796
"2018-07-24 06:10:00",78819,"CKVY",12.59,42.89,43.01,43.2,42.76,88.9,89.5,88.8,0.834,40.04,40.33,39.72,0.97,1.111,343,28.87,1.973,2.064143,15.14,0.00167623,0.002771061,0.06553796
"2018-07-24 06:15:00",78820,"CKVY",12.58,42.76,42.89,43.13,42.64,90.4,90.4,88.9,0.843,40.1,40.4,39.78,0.83,0.839,296.4,31,2.192,2.87189,15.14,0.001282906,0.001849434,0.102872
"2018-07-24 06:20:00",78821,"CKVY",12.59,42.58,42.63,42.95,42.39,91.4,91.4,90.3,0.847,40.19,40.39,39.98,1.159,0.964,320.2,10.72,2.63,3.781363,15.14,0.001282906,0.001849434,0.102872
"2018-07-24 06:25:00",78822,"CKVY",12.59,42.89,42.82,42.95,42.64,91.3,91.5,91.2,0.856,40.48,40.62,40.31,1.102,1.142,289.8,15.57,1.534,5.58849,15.14,0.001282906,0.001849434,0.102872
"2018-07-24 06:30:00",78823,"CKVY",12.59,43.19,43.02,43.32,42.76,89,91.3,89,0.844,40.43,40.65,40.18,1.086,1.135,334.6,15.43,1.754,8.207362,15.14,0.001959338,0.002465138,0.1433371
"2018-07-24 06:35:00",78824,"CKVY",12.59,44,43.57,44.06,43.07,85.2,89,85.2,0.834,40.07,40.26,39.73,1.019,1.007,296,25.25,2.63,10.58755,15.14,0.001959338,0.002465138,0.1433371
"2018-07-24 06:40:00",78825,"CKVY",12.6,43.63,43.77,44.06,43.51,85.2,85.9,85.2,0.822,39.72,40.07,39.37,1.596,1.284,249.6,6.637,3.069,12.75581,15.14,0.001959338,0.002465138,0.1433371
"2018-07-24 06:45:00",78826,"CKVY",12.6,43.57,43.53,43.63,43.32,85.5,85.8,85.2,0.823,39.49,39.62,39.34,1.86,1.787,228.6,22.96,2.63,20.95278,15.14,0.005031118,0.006086525,0.1860311
"2018-07-24 06:50:00",78827,"CKVY",12.61,43.14,43.3,43.63,43.14,89,89,85.5,0.843,39.88,40.32,39.36,1.773,1.835,184.1,7.683,2.192,38.06609,15.14,0.005031118,0.006086525,0.1860311
"2018-07-24 06:55:00",78828,"CKVY",12.62,43.45,43.34,43.57,43.14,91.6,91.6,89,0.878,40.68,41.31,40.15,1.804,1.752,149.7,6.559,2.85,58.03799,15.14,0.005031118,0.006086525,0.1860311
"2018-07-24 07:00:00",78829,"CKVY",12.63,44.01,43.72,44.01,43.45,91.5,91.8,91.4,0.896,41.44,41.74,41.18,2.204,1.983,154.3,4.706,3.507,75.54954,15.14,0.01065111,0.01204877,0.2293303
"2018-07-24 07:05:00",78830,"CKVY",12.63,45.06,44.52,45.12,43.94,90.7,91.8,90.7,0.924,42.14,42.59,41.67,2.097,2.241,167.4,6.308,2.63,89.19001,15.14,0.01065111,0.01204877,0.2293303
"2018-07-24 07:10:00",78831,"CKVY",12.64,47.34,46.23,47.34,45,85,90.8,85,0.944,42.87,43.28,42.46,1.371,1.73,143,47.94,0.877,99.34737,15.14,0.01065111,0.01204877,0.2293303
"2018-07-24 07:15:00",78832,"CKVY",12.65,49.51,48.37,49.57,47.28,78.41,85,78.41,0.945,42.95,43.35,42.44,0.486,0.928,102.2,7.64,0.877,114.4844,15.14,0.01541888,0.01729638,0.2725513
"2018-07-24 07:20:00",78833,"CKVY",12.65,50.25,50.16,50.68,49.51,73.54,78.65,72.75,0.911,42.79,43.4,42.04,0.146,0.225,97.3,50.14,0.877,128.2717,15.14,0.01541888,0.01729638,0.2725513
"2018-07-24 07:25:00",78834,"CKVY",12.66,49.38,49.71,50.25,49.32,74.47,75.43,71.72,0.893,41.58,42.1,40.83,0.557,0.32,359,13.43,2.85,145.2569,15.14,0.01541888,0.01729638,0.2725513
"2018-07-24 07:30:00",78835,"CKVY",12.65,49.07,49.26,49.44,48.95,73.37,75.08,72.34,0.87,41.19,41.84,40.69,1.019,0.793,338,20.13,2.192,153.0807,15.14,0.01986197,0.02168732,0.3173589
"2018-07-24 07:35:00",78836,"CKVY",12.67,49.19,49.05,49.25,48.88,75.49,76.01,72.78,0.899,41.32,41.92,40.62,1.244,1.176,297.4,20.91,1.754,146.2513,15.14,0.01986197,0.02168732,0.3173589
"2018-07-24 07:40:00",78837,"CKVY",12.7,50.42,49.76,50.42,49.13,70.07,75.49,70.07,0.873,41.4,41.87,40.97,0.782,1.064,268.2,15.62,0,153.6049,15.14,0.01986197,0.02168732,0.3173589
"2018-07-24 07:45:00",78838,"CKVY",12.75,50.85,50.75,50.98,50.42,69.72,70.89,68.83,0.883,41.25,41.86,40.64,0.612,0.67,204.7,11.87,2.192,170.1207,15.14,0.02532072,0.02815712,0.3619627
"2018-07-24 07:50:00",78839,"CKVY",12.79,51.53,51.14,51.66,50.73,71.54,72.43,69.79,0.929,41.97,42.69,41.25,0.412,0.489,234,14.55,1.315,202.0782,15.14,0.02532072,0.02815712,0.3619627
"2018-07-24 07:55:00",78840,"CKVY",12.85,52.52,51.85,52.52,51.41,70.69,71.54,69.86,0.952,42.58,43.3,42.22,0.465,0.445,296.1,30.89,0.877,221.5531,15.14,0.02532072,0.02815712,0.3619627
"2018-07-24 08:00:00",78841,"CKVY",12.94,52.96,52.77,53.02,52.46,68.42,70.72,66.3,0.937,42.76,43.48,41.69,0.565,0.496,295.3,14.59,2.63,237.0102,15.14,0.03297867,0.03581989,0.4049659
"2018-07-24 08:05:00",78842,"CKVY",13.01,53.88,53.44,53.88,52.89,70.75,72.74,66.94,1.002,43.7,45.12,42.39,1.065,0.763,307.3,20.89,3.507,252.6798,15.14,0.03297867,0.03581989,0.4049659
"2018-07-24 08:10:00",78843,"CKVY",13.11,54.43,54.35,54.62,53.82,66.7,70.72,64.06,0.964,43.42,44.75,42.4,2.005,1.504,344.4,30.55,5.042,267.7574,15.14,0.03297867,0.03581989,0.4049659
"2018-07-24 08:15:00",78844,"CKVY",13.2,54.93,54.91,55.17,54.49,63.48,66.87,61.18,0.934,42.82,43.85,41.77,2.575,2.304,354.9,17.09,5.042,282.2888,15.14,0.04119963,0.04622533,0.4472681
"2018-07-24 08:20:00",78845,"CKVY",13.29,54.86,54.8,55.11,54.49,64.43,66.97,63.51,0.946,43.39,44.09,42.46,2.993,2.838,356.6,19.6,4.822,297.1083,15.14,0.04119963,0.04622533,0.4472681
"2018-07-24 08:25:00",78846,"CKVY",13.35,55.59,55.1,55.65,54.61,64.15,66.52,63.5,0.967,43.56,44.28,42.94,2.835,2.966,354.8,18.43,3.946,311.5843,15.14,0.04119963,0.04622533,0.4472681
"2018-07-24 08:30:00",78847,"CKVY",13.41,55.83,55.71,56.27,55.28,63.19,64.94,61.99,0.961,43.44,44.48,42.64,2.659,2.755,2.187,20.37,4.165,324.5191,15.14,0.04876583,0.05639663,0.4891259
"2018-07-24 08:35:00",78848,"CKVY",13.45,56.87,56.46,56.93,55.83,59.89,64.28,58.86,0.945,43.36,44.25,42.49,2.595,2.594,348,18.89,4.384,338.0587,15.14,0.04876583,0.05639663,0.4891259
"2018-07-24 08:40:00",78849,"CKVY",13.48,57.36,57.16,57.55,56.75,58.24,60.51,57.56,0.936,42.99,43.58,42.36,2.786,2.656,354.3,14.15,4.822,352.6949,15.14,0.04876583,0.05639663,0.4891259
"2018-07-24 08:45:00",78850,"CKVY",13.51,58.29,58.1,58.54,57.3,55.22,59.48,54.67,0.917,43.05,44.35,42.01,3.049,2.908,354.5,16.27,4.603,369.4153,15.14,0.05727585,0.06607623,0.5301692
"2018-07-24 08:50:00",78851,"CKVY",13.54,58.97,58.92,59.46,58.23,55.15,58.07,54.33,0.939,43.1,44.37,42.23,3.187,3.108,343.3,19.75,5.042,385.9676,15.14,0.05727585,0.06607623,0.5301692
"2018-07-24 08:55:00",78852,"CKVY",13.57,59.65,59.33,59.77,58.91,53.78,56.11,53.71,0.938,43.02,43.88,42.43,3.355,3.289,340.6,15.58,5.261,403.088,15.14,0.05727585,0.06607623,0.5301692
"2018-07-24 09:00:00",78853,"CKVY",13.6,60.14,60.11,60.39,59.65,55.19,57.21,53.13,0.98,43.75,44.98,42.89,3.408,3.387,312.3,18.3,5.261,418.406,15.14,0.06709971,0.07827248,0.5693344
"2018-07-24 09:05:00",78854,"CKVY",13.61,60.63,60.55,60.76,60.14,54.05,56.08,52.99,0.976,43.95,44.63,43.21,3.105,3.318,314.1,18.8,4.165,434.1393,15.14,0.06709971,0.07827248,0.5693344
"2018-07-24 09:10:00",78855,"CKVY",13.66,61.73,61.08,61.79,60.38,52.16,54.67,51.72,0.98,43.98,44.76,43.24,2.537,2.817,315.1,27.52,3.288,446.2778,15.14,0.06709971,0.07827248,0.5693344
"2018-07-24 09:15:00",78856,"CKVY",13.56,62.34,62.12,62.53,61.61,50.34,54.87,50.24,0.966,44.31,45.76,43.31,2.159,2.356,312.1,28.73,3.726,467.8444,15.14,0.07598116,0.08733326,0.6061674
"2018-07-24 09:20:00",78857,"CKVY",13.49,64.19,63.19,64.19,62.22,47.46,51.37,46.02,0.972,43.43,44.46,42.5,1.77,1.955,342.9,60.46,3.288,489.0977,15.14,0.07598116,0.08733326,0.6061674
"2018-07-24 09:25:00",78858,"CKVY",13.46,64.18,64.08,64.43,63.69,48.45,49.89,46.7,0.992,44.03,45.35,43.35,1.878,1.782,342,26.36,3.507,484.03,15.14,0.07598116,0.08733326,0.6061674
"2018-07-24 09:30:00",78859,"CKVY",13.41,65.41,65.19,65.97,64.12,45.16,49.48,44.57,0.965,44.65,46.43,43.31,1.682,1.727,327.6,29.61,3.726,480.1595,15.14,0.07927132,0.0893916,0.6419693
"2018-07-24 09:35:00",78860,"CKVY",13.4,66.71,65.76,66.77,65.17,43,47.97,43,0.961,43.73,46.34,42.2,1.813,1.766,329.7,22.04,3.507,485.9438,15.14,0.07927132,0.0893916,0.6419693
"2018-07-24 09:40:00",78861,"CKVY",13.38,66.89,66.61,67.14,66.34,42.31,44.95,41.18,0.952,43.32,44.69,42.14,1.673,1.795,355.1,30.64,3.726,517.7823,15.14,0.07927132,0.0893916,0.6419693
"2018-07-24 09:45:00",78862,"CKVY",13.37,68.98,67.43,69.1,66.71,42.58,46.11,42.28,1.029,44.54,46.55,43.26,1.607,1.775,357.6,33.4,3.507,542.5144,15.14,0.09156543,0.102933,0.6758981
"2018-07-24 09:50:00",78863,"CKVY",13.36,68.11,68.58,69.35,68.11,41.41,43.81,40.59,0.971,44.32,46.2,43.43,1.799,1.682,337.9,40.46,4.165,556.1255,15.14,0.09156543,0.102933,0.6758981
"2018-07-24 09:55:00",78864,"CKVY",13.35,68.71,68.69,68.96,68.1,41.72,42.99,39.62,0.999,44.25,45.33,43.21,2.13,1.891,331.4,16.95,4.822,571.3017,15.14,0.09156543,0.102933,0.6758981
"2018-07-24 10:00:00",78865,"CKVY",13.35,69.82,69.26,69.82,68.65,46.17,46.17,38.77,1.149,45.35,48.24,42.86,2.576,2.322,359.3,22.86,5.261,583.9916,15.14,0.1010095,0.1138938,0.7065281
"2018-07-24 10:05:00",78866,"CKVY",13.34,71.24,70.5,71.3,69.82,37.36,47.13,37.36,0.975,45.07,49.08,43.41,2.509,2.563,324.7,26.87,3.726,597.41,15.14,0.1010095,0.1138938,0.7065281
"2018-07-24 10:10:00",78867,"CKVY",13.34,71.67,71.13,71.73,70.56,38.59,41.37,36.13,1.022,44.99,46.81,42.94,2.145,2.401,32.61,40.17,3.069,611.8155,15.14,0.1010095,0.1138938,0.7065281
"2018-07-24 10:15:00",78868,"CKVY",13.34,72.04,72.22,72.6,71.61,37.46,41.47,36.74,1.005,45.9,47.65,44.27,1.913,1.954,33.51,32.55,3.726,626.011,15.14,0.1113036,0.1263866,0.7348523
"2018-07-24 10:20:00",78869,"CKVY",13.33,72.76,72.39,73.13,71.97,36.46,39.72,34.41,1.002,44.96,46.37,43.17,1.897,1.896,41.49,22.27,4.165,639.2986,15.14,0.1113036,0.1263866,0.7348523
"2018-07-24 10:25:00",78870,"CKVY",13.31,73.49,73.09,73.5,72.63,34.06,38.59,32.76,0.959,43.72,46.56,41.99,1.914,1.912,8.05,32.02,4.165,652.1395,15.14,0.1113036,0.1263866,0.7348523
"2018-07-24 10:30:00",78871,"CKVY",13.32,74.1,73.79,74.16,73.49,32.41,35.22,29.6,0.932,42.39,44.65,40.07,1.874,1.954,301.4,45.78,4.165,664.1841,15.14,0.1188216,0.1338118,0.7634929
"2018-07-24 10:35:00",78872,"CKVY",13.31,75.46,74.57,75.46,74.04,32.41,34.57,30.87,0.975,43.2,44.75,42.06,1.545,1.711,4.883,74.2,2.85,676.2395,15.14,0.1188216,0.1338118,0.7634929
"2018-07-24 10:40:00",78873,"CKVY",13.31,77.31,76.7,77.31,75.4,29.67,32.65,28.3,0.949,43.1,44.57,41.7,1.485,1.534,174.8,32.05,4.165,688.3854,15.14,0.1188216,0.1338118,0.7634929
"2018-07-24 10:45:00",78874,"CKVY",13.3,78.48,77.62,78.54,76.94,27.62,31.25,27.48,0.918,43.05,45,41.7,1.252,1.282,109.3,57.28,3.726,701.0812,15.14,0.1272972,0.1419753,0.788308
"2018-07-24 10:50:00",78875,"CKVY",13.31,79.16,79.08,79.71,78.42,27.03,29.54,25.77,0.919,42.54,44.93,40.83,1.378,1.285,127.2,33.11,2.63,713.6736,15.14,0.1272972,0.1419753,0.788308
"2018-07-24 10:55:00",78876,"CKVY",13.29,78.88,78.69,79.22,78.21,25.04,29.67,24.87,0.844,41.39,44.16,39.58,1.338,1.317,134.8,49.83,3.946,725.9115,15.14,0.1272972,0.1419753,0.788308
"2018-07-24 11:00:00",78877,"CKVY",13.3,80.5,79.86,80.8,78.7,26.75,27.16,23.67,0.95,41.47,43.49,39.89,1.342,1.369,176.4,52.03,3.288,737.4681,15.14,0.1355432,0.1505202,0.8112794
"2018-07-24 11:05:00",78878,"CKVY",13.29,80,80.8,81.2,80,25.48,28.64,24.7,0.892,42.65,45.33,40.94,1.729,1.491,182.8,24.99,5.042,748.3365,15.14,0.1355432,0.1505202,0.8112794
"2018-07-24 11:10:00",78879,"CKVY",13.29,80.7,79.93,80.7,79.36,27.13,30.14,24.32,0.969,42.78,45.99,40.75,1.981,1.837,137.5,25.37,3.946,758.7906,15.14,0.1355432,0.1505202,0.8112794
"2018-07-24 11:15:00",78880,"CKVY",13.28,79.42,79.56,80.7,78.68,28.64,29.32,24.56,0.982,42.41,44.97,40.36,2.512,2.289,122.3,22.36,4.165,767.4089,15.14,0.1434466,0.1613655,0.8287401
"2018-07-24 11:20:00",78881,"CKVY",13.28,80.7,80.6,80.9,79.49,31.1,32.68,25.69,1.113,45.84,48.72,42.02,2.418,2.551,129.4,43.77,3.946,775.6377,15.14,0.1434466,0.1613655,0.8287401
"2018-07-24 11:25:00",78882,"CKVY",13.28,80.6,80.1,80.7,79.49,31.37,36.51,29.56,1.118,47.59,51.22,45.42,2.334,2.419,124.2,52.55,4.384,785.625,15.14,0.1434466,0.1613655,0.8287401
"2018-07-24 11:30:00",78883,"CKVY",13.27,80.6,80.2,80.8,79.61,32.61,34.53,28.46,1.162,47.09,49.77,44.81,2.199,2.268,73.88,35.1,4.822,796.6827,15.14,0.1512242,0.171313,0.8385965
"2018-07-24 11:35:00",78884,"CKVY",13.27,82.3,81.3,82.3,80.5,28.56,33.43,25.72,1.076,44.99,49.12,42.49,2.53,2.408,137,25.82,5.48,807.3886,15.14,0.1512242,0.171313,0.8385965
"2018-07-24 11:40:00",78885,"CKVY",13.26,82.7,82,83,81.3,24.07,31.54,24.07,0.917,45.26,48.93,42.28,2.978,2.693,127.9,19.35,7.234,815.5139,15.14,0.1512242,0.171313,0.8385965
"2018-07-24 11:45:00",78886,"CKVY",13.26,82.8,82.4,83,82.1,22.26,26.37,21.06,0.853,42.16,44.41,38.47,3.558,3.242,142,16.23,6.795,823.8905,15.14,0.1588126,0.1817699,0.8546928
"2018-07-24 11:50:00",78887,"CKVY",13.26,83.2,83,84.1,82,27.05,27.05,20.27,1.049,42.05,45.91,37.88,3.951,3.667,150,20.25,7.014,832.3553,15.14,0.1588126,0.1817699,0.8546928
"2018-07-24 11:55:00",78888,"CKVY",13.25,83.9,83.4,83.9,82.7,26.81,28.08,21.09,1.063,43.11,47.05,39.68,4.148,4.114,146.4,26.97,6.576,840.6802,15.14,0.1588126,0.1817699,0.8546928
"2018-07-24 12:00:00",78889,"CKVY",13.25,83.1,83.6,84.1,82.8,23.97,26.98,21.54,0.928,43.72,45.95,40.01,4.357,4.258,151.1,17.53,8.33,848.072,15.14,0.1691584,0.1986815,0.8657184
"2018-07-24 12:05:00",78890,"CKVY",13.24,83.5,83.5,84.3,82.8,21.47,28.42,21.47,0.841,44.39,48.1,40.08,4.675,4.478,148.1,17.42,7.234,854.7057,15.14,0.1691584,0.1986815,0.8657184
"2018-07-24 12:10:00",78891,"CKVY",13.24,85.2,84.8,86.5,83.4,20.61,28.15,20.51,0.854,43.37,47.37,39.79,5.008,4.795,151.7,14.18,7.014,861.5697,15.14,0.1691584,0.1986815,0.8657184
"2018-07-24 12:15:00",78892,"CKVY",13.23,85.2,85,85.9,84.4,23.63,26.95,19.59,0.978,42.86,47.95,38.59,4.942,4.96,150.5,17.43,7.453,868.2076,15.14,0.1768459,0.210263,0.8712589
"2018-07-24 12:20:00",78893,"CKVY",13.24,85.2,85.6,86.1,85.1,22.77,24.65,17.77,0.943,40.97,45.18,37.27,4.561,4.846,153.1,21.37,8.33,874.9963,15.14,0.1768459,0.210263,0.8712589
"2018-07-24 12:25:00",78894,"CKVY",13.23,84.7,85,85.4,84.4,23.14,25.23,17.94,0.943,40.79,45.72,36.8,4.443,4.525,138.3,13.2,6.576,881.4832,15.14,0.1768459,0.210263,0.8712589
"2018-07-24 12:30:00",78895,"CKVY",13.23,85,85.1,86,84.4,19.86,23.01,18.49,0.817,39.73,42.99,37.75,4.33,4.466,147.2,17.3,6.795,888.0433,15.14,0.1809863,0.2151682,0.8784561
"2018-07-24 12:35:00",78896,"CKVY",13.22,85.5,85.5,86.6,84.6,19.82,23.21,18.62,0.828,40.69,44.13,38.68,4.094,4.138,154.3,26.21,5.918,893.6725,15.14,0.1809863,0.2151682,0.8784561
"2018-07-24 12:40:00",78897,"CKVY",13.23,85.6,85.5,86.5,84.4,20.4,23.48,19.17,0.854,41.14,43.62,38.66,3.9,3.961,153,22.74,6.138,896.5811,15.14,0.1809863,0.2151682,0.8784561
"2018-07-24 12:45:00",78898,"CKVY",13.22,87.2,86.3,87.4,85.4,23.65,24.17,19.85,1.042,42.56,46.16,40.38,3.572,3.695,149.3,35.59,5.261,900.0705,15.14,0.1806633,0.2117973,0.8772672
"2018-07-24 12:50:00",78899,"CKVY",13.22,85.8,86.5,87.3,85.7,19.48,23.65,18.86,0.821,40.9,45.65,39,3.255,3.396,152.1,53.94,5.918,904.9878,15.14,0.1806633,0.2117973,0.8772672
"2018-07-24 12:55:00",78900,"CKVY",13.22,87,86.6,87.5,85.6,18.07,21.09,17.39,0.793,39.96,41.82,37.58,2.552,2.912,210,34.39,5.261,911.1697,15.14,0.1806633,0.2117973,0.8772672
"2018-07-24 13:00:00",78901,"CKVY",13.22,86.2,87.4,88.4,86.2,18.86,19,17.32,0.806,38.85,40.33,37.53,2.119,2.287,235.7,27.49,5.261,905.1259,15.14,0.1763746,0.2028046,0.8761157
"2018-07-24 13:05:00",78902,"CKVY",13.22,86.5,86.8,87,86.2,18.18,20.5,17.59,0.783,39.91,41.68,37.48,1.975,2.025,312.2,54.34,5.48,891.4207,15.14,0.1763746,0.2028046,0.8761157
"2018-07-24 13:10:00",78903,"CKVY",13.22,86.8,87.2,88.2,86.4,21.63,22.56,17.97,0.941,41.57,44.91,38.21,2.388,2.039,135.8,38.29,9.86,891.1863,15.14,0.1763746,0.2028046,0.8761157
"2018-07-24 13:15:00",78904,"CKVY",13.22,85.9,86.1,86.9,85.4,21.63,23.72,19.34,0.916,41.24,45.21,39.23,2.482,2.53,68.94,62.82,5.48,850.1661,15.14,0.1593266,0.1812116,0.8684621
"2018-07-24 13:20:00",78905,"CKVY",13.22,86.4,86,86.8,85.3,19.03,21.87,18.35,0.819,40.09,42.21,37.7,3.841,3.137,332.9,18,10.96,791.6871,15.14,0.1593266,0.1812116,0.8684621
"2018-07-24 13:25:00",78906,"CKVY",13.21,87.6,86.9,87.7,86.3,19.58,23.28,17.83,0.874,41.23,45.23,38.02,4.37,4.222,328.1,29.86,8.33,815.7563,15.14,0.1593266,0.1812116,0.8684621
"2018-07-24 13:30:00",78907,"CKVY",13.21,87.5,86.7,87.7,85.4,23,23,17.29,1.025,39.95,45.22,36.68,5.902,5.189,8.44,21.04,11.4,903.5139,15.14,0.1921894,0.2256665,0.859631
"2018-07-24 13:35:00",78908,"CKVY",13.21,86.7,86.9,88.7,86,21.02,24.13,17.66,0.913,40.39,46.63,38.06,6.045,6.302,336.7,27.21,13.81,1001.518,15.14,0.1921894,0.2256665,0.859631
"2018-07-24 13:40:00",78909,"CKVY",13.21,87.6,87,87.6,86.6,17.56,21.02,17.56,0.784,40.06,42.25,38.02,6.305,6.25,282.5,18.86,9.21,997.1222,15.14,0.1921894,0.2256665,0.859631
"2018-07-24 13:45:00",78910,"CKVY",13.21,86.5,87,87.8,86.2,20.67,22.8,17.46,0.893,40.46,44.47,37.87,5.475,5.804,293.9,17.66,7.234,969.3467,15.14,0.1998712,0.2427463,0.8472378
"2018-07-24 13:50:00",78911,"CKVY",13.21,87.2,87.5,88,86.5,17.25,21.22,16.74,0.761,39.96,42.78,37.25,4.662,4.812,292.3,29.13,8.11,943.9024,15.14,0.1998712,0.2427463,0.8472378
"2018-07-24 13:55:00",78912,"CKVY",13.2,87.5,87.6,88.3,86.9,18.48,24.27,17.01,0.823,40.07,46.95,37.17,4.237,4.336,300.7,34.57,7.014,928.2767,15.14,0.1998712,0.2427463,0.8472378
"2018-07-24 14:00:00",78913,"CKVY",13.21,87.9,88.3,89.2,87.3,16.98,20.4,16.77,0.765,39.3,41.92,37.65,4.086,4.144,264.6,32,7.234,941.0129,15.14,0.1924491,0.2277182,0.832316
"2018-07-24 14:05:00",78914,"CKVY",13.2,88.1,88.2,88.8,87.8,18.14,18.96,16.22,0.823,38.46,40.57,36.89,3.609,3.825,279.8,35.81,6.795,969.4561,15.14,0.1924491,0.2277182,0.832316
"2018-07-24 14:10:00",78915,"CKVY",13.21,87.4,87.4,88.2,86.6,17.11,18.55,16.36,0.758,37.8,39.29,36.79,3.365,3.553,252.1,18.94,5.918,937.2978,15.14,0.1924491,0.2277182,0.832316
"2018-07-24 14:15:00",78916,"CKVY",13.2,89.2,88.7,89.6,87.3,16.77,18.34,16.32,0.788,38.6,40.52,37.32,2.883,3.088,247.9,27.86,5.699,900.2995,15.14,0.1700968,0.1997555,0.815641
"2018-07-24 14:20:00",78917,"CKVY",13.21,87.1,87.8,89.2,86.9,17.66,18.61,16.01,0.775,37.79,39.56,36.74,2.7,2.948,228.7,68.53,6.576,760.684,15.14,0.1700968,0.1997555,0.815641
"2018-07-24 14:25:00",78918,"CKVY",13.21,87.9,87.4,87.9,86.7,17.79,21.9,17.25,0.801,40.94,44.07,37.23,2.149,2.355,82.8,67.61,4.384,635.4515,15.14,0.1700968,0.1997555,0.815641
"2018-07-24 14:30:00",78919,"CKVY",13.21,87.1,87.7,88.5,86.9,18.48,19.4,16.01,0.811,38.62,41.12,35.66,2.015,2.071,32.61,46.68,5.699,606.9614,15.14,0.1233076,0.1445338,0.7931698
"2018-07-24 14:35:00",78920,"CKVY",13.2,87.2,87.1,87.4,86.6,16.46,20.77,16.05,0.727,38.36,42.21,35.41,2.323,2.079,49.57,38.33,6.576,627.1934,15.14,0.1233076,0.1445338,0.7931698
"2018-07-24 14:40:00",78921,"CKVY",13.2,87.2,88.1,89,87.1,17.76,21.83,15.74,0.784,38.48,44.79,35.88,2.74,2.548,301.2,43.76,8.99,714.6777,15.14,0.1233076,0.1445338,0.7931698
"2018-07-24 14:45:00",78922,"CKVY",13.2,87.6,88.2,89,87.2,16.63,18.1,15.43,0.743,37.87,40.07,35.9,2.936,2.799,317.4,46.53,5.918,674.3858,15.14,0.1349741,0.1571793,0.7700247
"2018-07-24 14:50:00",78923,"CKVY",13.2,85.3,86,87.6,85.2,17.31,20.12,16.46,0.718,36.94,41.55,35.03,3.296,3.233,26.79,16.48,8.33,637.6115,15.14,0.1349741,0.1571793,0.7700247
"2018-07-24 14:55:00",78924,"CKVY",13.2,87.9,87,88.4,85.3,18.41,20.8,15.74,0.829,37.85,42.81,35.13,3.029,3.165,20.75,61.29,7.672,626.0856,15.14,0.1349741,0.1571793,0.7700247
"2018-07-24 15:00:00",78925,"CKVY",13.2,86.6,88,88.8,86.6,16.42,20.33,15.81,0.71,38.71,42.56,35.36,3.041,3.028,58.84,46.68,6.138,653.4845,15.14,0.1283797,0.1533805,0.7435853
"2018-07-24 15:05:00",78926,"CKVY",13.2,87.7,86.7,87.8,86,16.29,20.67,16.05,0.729,37.66,41.32,35.7,2.974,2.856,133.3,33.38,6.357,615.9896,15.14,0.1283797,0.1533805,0.7435853
"2018-07-24 15:10:00",78927,"CKVY",13.19,90.1,88.6,90.1,87.6,16.49,18.48,15.67,0.796,37.71,40.9,35.84,3.762,3.358,156.7,18.03,7.453,637.9805,15.14,0.1283797,0.1533805,0.7435853
"2018-07-24 15:15:00",78928,"CKVY",13.19,89.8,89.7,90.3,89,16.7,19.3,15.33,0.8,38.58,42.07,36.48,4.95,4.458,157.8,14.1,9.43,707.7486,15.14,0.157345,0.1866255,0.714089
"2018-07-24 15:20:00",78929,"CKVY",13.19,87.3,88.3,90.3,86.8,18.51,18.99,15.19,0.819,37.95,39.77,36.41,5.871,5.382,201.2,16.39,9.21,795.8159,15.14,0.157345,0.1866255,0.714089
"2018-07-24 15:25:00",78930,"CKVY",13.18,90.3,89.1,90.5,87.2,17.52,19.3,15.95,0.852,39.52,41.92,37.24,6.098,6.081,189.7,20.29,8.99,771.6157,15.14,0.157345,0.1866255,0.714089
"2018-07-24 15:30:00",78931,"CKVY",13.17,89.8,90.4,91.1,89.6,16.56,18.55,15.09,0.792,39.36,42.05,36.31,5.947,6.122,158.5,15.78,9.21,766.566,15.14,0.1681873,0.2094212,0.6813198
"2018-07-24 15:35:00",78932,"CKVY",13.18,88.5,89.1,90.4,88.2,21.45,22.07,15.26,0.985,39.46,44.92,36.8,4.929,5.527,140.2,22.06,8.11,794.0447,15.14,0.1681873,0.2094212,0.6813198
"2018-07-24 15:40:00",78933,"CKVY",13.17,88.6,87.9,88.6,87.4,15.95,21.63,15.91,0.735,39.3,44.33,36.47,4.02,4.504,207.8,97.9,5.261,718.6381,15.14,0.1681873,0.2094212,0.6813198
"2018-07-24 15:45:00",78934,"CKVY",13.18,87.4,88.5,89.7,87.4,21.35,22.82,15.74,0.946,38.74,45.08,36.3,2.931,3.267,322.5,60.96,6.357,600.4448,15.14,0.1148684,0.1455564,0.6471037
"2018-07-24 15:50:00",78935,"CKVY",13.17,88.8,88.3,89.1,87.2,16.9,24.6,15.67,0.785,41.04,47.55,36.39,4.09,3.387,313.6,23.98,16.22,543.554,15.14,0.1148684,0.1455564,0.6471037
"2018-07-24 15:55:00",78936,"CKVY",13.17,88.6,89.3,90,88.6,15.6,20.74,15.53,0.719,39.84,43.85,35.97,6.37,5.222,324.9,18.09,15.78,675.4224,15.14,0.1148684,0.1455564,0.6471037
"2018-07-24 16:00:00",78937,"CKVY",13.17,88.7,87.4,88.7,86.6,17.69,20.53,15.64,0.818,38.3,41.77,36.09,7.783,7.302,325.4,17.43,12.49,635.1426,15.14,0.1471118,0.1837419,0.6105414
"2018-07-24 16:05:00",78938,"CKVY",13.17,84.7,86.8,89,84.7,24.81,25.01,17.72,1.008,41.18,45.24,39.38,7.913,7.971,311.6,13.22,11.4,580.53,15.14,0.1471118,0.1837419,0.6105414
"2018-07-24 16:10:00",78939,"CKVY",13.17,83.7,84.1,84.7,83.6,27.24,28.5,23.34,1.073,45.25,47.74,42.63,6.079,6.979,308.6,13.72,5.699,369.0659,15.14,0.1471118,0.1837419,0.6105414
"2018-07-24 16:15:00",78940,"CKVY",13.18,84,83.9,84.5,83.6,22.65,28.71,22.65,0.903,45.22,47.79,41.91,5.372,5.524,307.8,16.54,8.55,291.0808,15.14,0.08310539,0.1192306,0.568733
"2018-07-24 16:20:00",78941,"CKVY",13.18,86.5,84.8,86.5,84,20.8,25.9,19.16,0.897,43.33,46.04,38,4.201,4.846,290.8,18.09,9.43,241.4335,15.14,0.08310539,0.1192306,0.568733
"2018-07-24 16:25:00",78942,"CKVY",13.18,90.5,89.1,90.5,86.5,19.5,21.42,15.5,0.954,39.98,44.94,36.6,3.392,3.771,340.8,58.64,3.069,404.5901,15.14,0.08310539,0.1192306,0.568733
"2018-07-24 16:30:00",78943,"CKVY",13.18,91.8,91.2,92.4,90.5,16.77,19.61,14.1,0.854,39.66,44.23,36.25,2.336,2.948,9.04,70.82,3.507,606.1074,15.14,0.140848,0.1701061,0.5321067
"2018-07-24 16:35:00",78944,"CKVY",13.18,89.8,90.8,91.9,89.8,15.43,20.19,14.92,0.739,39.14,44.61,36.57,2.864,2.302,197.1,58.94,13.15,779.3964,15.14,0.140848,0.1701061,0.5321067
"2018-07-24 16:40:00",78945,"CKVY",13.19,87.1,88.5,90,87.1,17.62,24.77,15.47,0.775,42.35,47.61,36.84,5.09,3.962,279,13.82,14.47,730.2786,15.14,0.140848,0.1701061,0.5321067
"2018-07-24 16:45:00",78946,"CKVY",13.18,87.1,87.5,87.9,87.1,21.08,21.11,16.18,0.927,38.22,42.64,36.22,6.893,6.085,263,24.68,14.47,543.3912,15.14,0.1021069,0.130422,0.4921257
"2018-07-24 16:50:00",78947,"CKVY",13.18,86.6,87.3,87.7,86.6,19.67,23.4,19.3,0.852,42.85,45.19,39.95,6.625,6.895,286.1,19.99,8.77,388.1629,15.14,0.1021069,0.130422,0.4921257
"2018-07-24 16:55:00",78948,"CKVY",13.18,85.5,85.9,86.9,85,19.37,27.17,18.41,0.809,44.35,48.67,38.2,6.684,6.593,285.4,18.06,14.25,327.247,15.14,0.1021069,0.130422,0.4921257
"2018-07-24 17:00:00",78949,"CKVY",13.17,90.2,89.1,90.5,85.5,15.47,20.05,14.99,0.749,39.69,42.89,36.39,7.509,6.886,263,15.22,13.59,427.9234,15.14,0.1159643,0.1560849,0.4480581
"2018-07-24 17:05:00",78950,"CKVY",13.18,88.3,88.9,90.2,88.2,17.38,17.72,15.02,0.793,37.5,39.08,36.02,8.08,7.874,252.4,11.87,10.3,505.7998,15.14,0.1159643,0.1560849,0.4480581
"2018-07-24 17:10:00",78951,"CKVY",13.17,88.6,87.9,88.7,87.4,17.93,19.44,16.56,0.826,39.05,40.83,37.05,7.763,8.03,249.2,16.3,12.71,486.3932,15.14,0.1159643,0.1560849,0.4480581
"2018-07-24 17:15:00",78952,"CKVY",13.18,88.8,89.5,90,88.5,16.01,19.44,15.88,0.744,39.58,42.71,36.82,7.245,7.628,265.6,14.66,11.84,472.8882,15.14,0.1153383,0.1619308,0.4077257
"2018-07-24 17:20:00",78953,"CKVY",13.18,87.9,88.4,89,87.9,17.83,19.47,16.15,0.804,38.67,41.55,36.99,6.998,7.014,279.1,17.55,10.3,455.5453,15.14,0.1153383,0.1619308,0.4077257
"2018-07-24 17:25:00",78954,"CKVY",13.18,86.7,87.3,88,86.4,18.72,19.85,17.86,0.812,39.86,40.94,38.92,7.067,7.033,261.8,13,10.96,463.1456,15.14,0.1153383,0.1619308,0.4077257
"2018-07-24 17:30:00",78955,"CKVY",13.19,84.8,86.1,87,84.5,21.08,24.91,18.07,0.86,41.63,45.74,38.27,6.691,6.739,281.5,13.94,11.62,374.1848,15.14,0.09032689,0.1300273,0.3628478
"2018-07-24 17:35:00",78956,"CKVY",13.19,82.5,83.7,85,82.4,27.41,27.92,20.74,1.039,43.49,46.14,40.24,7.318,7.119,283.6,11.16,13.15,287.6475,15.14,0.09032689,0.1300273,0.3628478
"2018-07-24 17:40:00",78957,"CKVY",13.2,83.4,83.2,83.6,82.4,24.7,27.37,22.1,0.965,43.49,45.67,40.4,6.563,6.96,283.3,18.14,10.74,253.7883,15.14,0.09032689,0.1300273,0.3628478
"2018-07-24 17:45:00",78958,"CKVY",13.2,85.6,85.7,86.5,83.4,25.08,25.08,19.06,1.052,42.36,46.45,38.05,6.661,6.681,279.4,15.24,12.06,276.4811,15.14,0.08199379,0.1182475,0.3166367
"2018-07-24 17:50:00",78959,"CKVY",13.2,85.5,83.9,85.6,83,22.38,27.51,22.38,0.933,44.15,46.43,42.23,6.86,6.725,322.6,21.46,14.25,301.5963,15.14,0.08199379,0.1182475,0.3166367
"2018-07-24 17:55:00",78960,"CKVY",13.21,86.4,86.3,86.7,85.5,20.6,22.62,19.95,0.885,41.79,43.29,40.71,8.6,7.676,336.8,12.18,16.88,369.067,15.14,0.08199379,0.1182475,0.3166367
"2018-07-24 18:00:00",78961,"CKVY",13.21,86.2,86.6,86.9,86.2,22.55,23.2,19.98,0.963,42.42,44.49,40.55,9.9,9.31,329.4,13.61,16.44,398.9507,15.14,0.1013321,0.1437065,0.2725303
"2018-07-24 18:05:00",78962,"CKVY",13.22,86.8,86.5,87.1,86,24.19,24.19,21.49,1.051,44.09,45.9,42.43,10.19,10.09,325.9,13.76,14.25,441.0213,15.14,0.1013321,0.1437065,0.2725303
"2018-07-24 18:10:00",78963,"CKVY",13.22,86.8,86.9,87.1,86.5,22.24,24.43,21.66,0.969,44.65,46.21,42.98,9.58,9.82,331.5,15.23,16,442.0079,15.14,0.1013321,0.1437065,0.2725303
"2018-07-24 18:15:00",78964,"CKVY",13.22,87,86.8,87.2,86.4,22.31,23.37,21.69,0.977,43.99,45.18,42.98,8.87,9.26,332.1,14.77,14.03,442.1831,15.14,0.1173149,0.1678885,0.2277682
"2018-07-24 18:20:00",78965,"CKVY",13.23,85.9,86.4,87.2,85.8,21.8,22.38,21.08,0.922,42.73,44.05,41.63,9.23,9,331.2,15.31,16.22,417.5809,15.14,0.1173149,0.1678885,0.2277682
"2018-07-24 18:25:00",78966,"CKVY",13.25,85.4,85.5,85.9,85.1,22.24,23.27,21.35,0.926,42.81,43.62,41.81,9.53,9.4,342.3,16.5,15.78,374.0731,15.14,0.1173149,0.1678885,0.2277682
"2018-07-24 18:30:00",78967,"CKVY",13.25,86.1,85.8,86.3,85.3,23.34,24.05,22.21,0.995,43.82,45.05,42.47,9.36,9.45,344.8,15.02,14.03,352.6029,15.14,0.09913088,0.1467645,0.1848522
"2018-07-24 18:35:00",78968,"CKVY",13.25,85.9,85.9,86.3,85.6,21.9,23.51,21.52,0.926,43.22,44.68,42.21,9.03,9.26,335.4,14.91,14.47,351.1435,15.14,0.09913088,0.1467645,0.1848522
"2018-07-24 18:40:00",78969,"CKVY",13.16,85,85.6,86,85,22.72,24.09,21.59,0.933,43.26,45.06,42.04,8.68,8.89,332.6,12.3,13.37,356.5123,15.14,0.09913088,0.1467645,0.1848522
"2018-07-24 18:45:00",78970,"CKVY",13.03,84.3,84.7,85,84.3,22.86,24.02,22.24,0.918,43.05,44.06,41.74,8.93,8.68,333,14.52,14.25,310.2864,15.14,0.0838697,0.128836,0.1425888
"2018-07-24 18:50:00",78971,"CKVY",13.03,84.5,84.4,84.7,84.2,23.95,24.09,22.24,0.97,42.89,44.03,41.64,8.23,8.64,335.1,10.68,13.15,248.1325,15.14,0.0838697,0.128836,0.1425888
"2018-07-24 18:55:00",78972,"CKVY",13.02,84,84.2,84.7,83.9,23.75,24.7,22.24,0.946,42.93,44.27,41.54,7.812,8.12,340.7,13.74,12.28,210.6467,15.14,0.0838697,0.128836,0.1425888
"2018-07-24 19:00:00",78973,"CKVY",12.99,83.1,83.5,84.1,82.9,23.92,24.43,23.4,0.923,42.87,43.6,42.11,7.659,7.644,339.4,12.75,13.81,187.5711,15.14,0.06038449,0.09994277,0.1023653
"2018-07-24 19:05:00",78974,"CKVY",12.97,81.5,82.2,83.1,81.4,26.01,26.96,23.75,0.953,43.24,44.69,42.26,7.862,7.723,330.9,13.84,12.71,157.378,15.14,0.06038449,0.09994277,0.1023653
"2018-07-24 19:10:00",78975,"CKVY",12.98,81.1,81.4,81.6,81.1,26.89,26.89,25.22,0.976,43.15,43.94,42.42,7.975,7.945,341.4,13.32,12.28,119.7677,15.14,0.06038449,0.09994277,0.1023653
"2018-07-24 19:15:00",78976,"CKVY",12.98,80.7,80.9,81.2,80.7,27.07,27.37,26.28,0.969,43.72,44.22,43.01,7.023,7.636,341.3,13.91,9.64,104.4265,15.14,0.04348307,0.07853951,0.06517179
"2018-07-24 19:20:00",78977,"CKVY",13.01,81,80.8,81.1,80.7,27.78,27.78,26.42,1.002,43.77,44.64,43.19,6.412,6.63,345.9,13.32,10.52,111.6463,15.14,0.04348307,0.07853951,0.06517179
"2018-07-24 19:25:00",78978,"CKVY",13.04,81.5,81.1,81.5,80.9,28.02,28.81,26.69,1.029,44.64,45.8,43.69,5.409,5.822,1.547,18.62,7.014,132.7106,15.14,0.04348307,0.07853951,0.06517179
"2018-07-24 19:30:00",78979,"CKVY",13.04,80.3,81.1,81.7,80.2,32.54,32.54,27.03,1.151,46.29,48.29,44.35,4.716,5.158,21.47,18.16,6.357,157.0221,15.14,0.04210242,0.06924767,0.03387102
"2018-07-24 19:35:00",78980,"CKVY",12.97,79.67,79.91,80.3,79.61,31.17,33.33,30.08,1.078,47.07,48.82,45.72,3.918,4.338,23.24,12.93,5.48,154.8683,15.14,0.04210242,0.06924767,0.03387102
"2018-07-24 19:40:00",78981,"CKVY",12.94,79.26,79.37,79.73,79.07,31.83,32.54,30.15,1.086,46.46,47.53,45.32,3.389,3.666,11.97,15.78,5.042,126.6934,15.14,0.04210242,0.06924767,0.03387102
"2018-07-24 19:45:00",78982,"CKVY",12.93,78.78,79.13,79.38,78.78,33.2,33.3,29.67,1.115,46.51,47.69,44.71,3.146,3.196,19.28,16.1,4.822,84.12888,15.14,0.01382953,0.02991021,0.01493328
"2018-07-24 19:50:00",78983,"CKVY",12.92,78.48,78.68,78.9,78.35,33.44,33.99,31.69,1.112,46.94,47.95,46.06,3.033,3.101,25.17,11.24,4.603,64.6156,15.14,0.01382953,0.02991021,0.01493328
"2018-07-24 19:55:00",78984,"CKVY",12.92,78.17,78.17,78.54,77.92,34.54,35.19,33.1,1.137,47.67,48.44,46.89,3.09,3.046,40.93,4.833,3.946,64.91017,15.14,0.01382953,0.02991021,0.01493328
"2018-07-24 20:00:00",78985,"CKVY",12.92,78.23,78.28,78.54,77.99,33.41,35.08,31.97,1.102,47.39,48.39,46.08,3.146,3.107,28.04,8.21,3.946,77.62397,15.14,0.01391465,0.02137385,0.005446878
"2018-07-24 20:05:00",78986,"CKVY",12.92,78.73,78.51,78.79,78.3,32.79,33.96,31.97,1.099,46.97,47.84,46.27,3.305,3.195,28.42,9.69,5.042,92.21824,15.14,0.01391465,0.02137385,0.005446878
"2018-07-24 20:10:00",78987,"CKVY",12.91,78.3,78.47,78.73,78.11,31.42,32.76,31.08,1.039,46.2,47.02,45.24,3.262,3.269,16.72,10.04,4.384,92.31318,15.14,0.01391465,0.02137385,0.005446878
"2018-07-24 20:15:00",78988,"CKVY",12.9,78.36,78.15,78.42,77.86,31.42,32.72,30.81,1.041,45.82,46.49,44.97,3.072,3.194,16.75,7.271,3.946,78.83081,15.14,0.01335453,0.02061678,0.0006740062
"2018-07-24 20:20:00",78989,"CKVY",12.89,77.93,78.07,78.48,77.62,30.16,32.38,30.16,0.985,45.47,46.15,44.04,2.838,2.925,29.87,6.665,4.603,60.5569,15.14,0.01335453,0.02061678,0.0006740062
"2018-07-24 20:25:00",78990,"CKVY",12.89,76.94,77.65,78.11,76.94,33.1,33.1,30.16,1.046,45.07,45.95,44.15,2.742,2.815,24.83,4.329,4.165,48.03746,15.14,0.01335453,0.02061678,0.0006740062
"2018-07-24 20:30:00",78991,"CKVY",12.88,76.57,76.9,77.43,76.39,32.59,33.41,30.94,1.017,45.22,46.15,44.16,2.962,2.813,28.37,5.257,4.165,42.16925,15.14,0.008844608,0.01434861,2.5E-07
"2018-07-24 20:35:00",78992,"CKVY",12.88,76.76,76.77,76.94,76.51,31.9,32.69,31.7,1.002,44.86,45.33,44.39,2.925,2.997,30.5,6.647,4.165,32.3839,15.14,0.008844608,0.01434861,2.5E-07
"2018-07-24 20:40:00",78993,"CKVY",12.87,75.71,76.23,76.76,75.71,32.76,33.2,31.66,0.994,44.47,45.31,43.66,2.777,2.852,16.79,12.25,3.726,23.04607,15.14,0.008844608,0.01434861,2.5E-07
"2018-07-24 20:45:00",78994,"CKVY",12.87,73.43,74.43,75.83,73.37,40.94,42.41,32.72,1.151,47.9,49.91,44.47,2.456,2.597,307.6,13.46,3.069,14.2361,15.14,0.005858953,0.01002542,2.5E-07
"2018-07-24 20:50:00",78995,"CKVY",12.87,73.06,72.7,73.55,72.01,41.08,46.62,39.47,1.141,48.99,51.06,46.61,2.423,2.42,295.1,4.232,3.288,9.757054,15.14,0.005858953,0.01002542,2.5E-07
"2018-07-24 20:55:00",78996,"CKVY",12.87,71.9,72.81,73.25,71.83,42.52,45.39,39.36,1.135,48.45,50.35,46.83,2.437,2.471,305.1,23.59,3.288,7.396064,15.14,0.005858953,0.01002542,2.5E-07
"2018-07-24 21:00:00",78997,"CKVY",12.87,73.39,72.35,73.45,71.53,37.52,43.24,37.45,1.053,46.8,48.15,45.83,2.302,2.426,348.6,5.182,2.63,5.925252,15.14,0.002610879,0.005093366,2.5E-07
"2018-07-24 21:05:00",78998,"CKVY",12.87,72.04,73.16,73.7,72.04,40.74,42.59,36.09,1.093,46.44,49,44.89,1.943,2.156,19.02,14.88,2.63,4.082897,15.14,0.002610879,0.005093366,2.5E-07
"2018-07-24 21:10:00",78999,"CKVY",12.86,67.24,69.7,72.11,67.12,55.61,56.02,40.54,1.266,49.99,52.14,46.68,1.685,1.663,158.4,58.08,3.507,2.119043,15.14,0.002610879,0.005093366,2.5E-07
"2018-07-24 21:15:00",79000,"CKVY",12.86,68.35,67.45,68.35,67.06,48.48,55.67,48.42,1.147,49.73,50.89,48.17,1.554,1.637,135.4,6.477,2.411,0.6935874,15.14,-0.0007192424,1.224166E-06,2.5E-07
"2018-07-24 21:20:00",79001,"CKVY",12.85,66.26,67.58,68.72,66.26,55.4,58.35,48.28,1.219,50.68,51.7,48.17,1.565,1.538,139.8,11.84,2.411,0.3138312,15.14,-0.0007192424,1.224166E-06,2.5E-07
"2018-07-24 21:25:00",79002,"CKVY",12.85,66.75,66.3,66.75,66.01,50.81,57.87,50.81,1.137,49.56,51.19,47.79,1.413,1.59,163.1,25.98,2.192,0.1454507,15.14,-0.0007192424,1.224166E-06,2.5E-07
"2018-07-24 21:30:00",79003,"CKVY",12.86,67.37,67.98,68.84,66.69,51.98,51.98,48.52,1.188,48.55,49.64,47.52,1.324,1.371,199.7,54.91,1.973,0.07074849,15.14,-0.002448017,-0.002797382,2.5E-07
"2018-07-24 21:35:00",79004,"CKVY",12.86,67.24,67.27,67.49,67.12,52.87,52.9,51.09,1.204,49.06,49.54,48.65,0.858,1.061,340.9,8.77,1.096,0.0164095,15.14,-0.002448017,-0.002797382,2.5E-07
"2018-07-24 21:40:00",79005,"CKVY",12.86,67.12,66.99,67.3,66.5,50.95,53.55,50.68,1.155,48.91,49.56,48.14,0.702,0.778,0.371,17.6,2.411,4.167255E-05,15.14,-0.002448017,-0.002797382,2.5E-07
"2018-07-24 21:45:00",79006,"CKVY",12.85,66.2,66.53,67.12,66.13,53.52,54.75,50.98,1.175,48.97,49.7,48.3,0.837,0.69,107.2,6.794,2.63,0,15.14,-0.004925943,-0.006941505,2.5E-07
"2018-07-24 21:50:00",79007,"CKVY",12.85,63.19,64.77,66.26,63.06,58.94,61.64,53.35,1.165,49.27,50.41,48.49,1.455,1.167,129.6,63.05,4.165,0,15.14,-0.004925943,-0.006941505,2.5E-07
"2018-07-24 21:55:00",79008,"CKVY",12.85,63.33,63.4,63.94,63.01,58.98,60.31,57.64,1.172,48.85,49.25,48.54,2.28,1.869,232.3,8.72,3.507,0,15.14,-0.004925943,-0.006941505,2.5E-07
"2018-07-24 22:00:00",79009,"CKVY",12.86,63.27,62.29,63.33,61.48,59.36,63.5,58.91,1.177,48.72,49.13,48.29,2.77,2.59,285,11.68,4.165,0,15.14,-0.001766233,-0.001765156,2.5E-07
"2018-07-24 22:05:00",79010,"CKVY",12.85,62.28,62.15,63.33,61.42,61.79,63.33,59.32,1.183,48.88,49.15,48.5,2.653,2.682,238.9,57.25,3.726,0,15.14,-0.001766233,-0.001765156,2.5E-07
"2018-07-24 22:10:00",79011,"CKVY",12.85,62.72,62.41,62.72,62.22,60.59,63.02,60.56,1.178,49.29,49.75,48.75,1.993,2.344,332.3,10.89,2.63,0,15.14,-0.001766233,-0.001765156,2.5E-07
"2018-07-24 22:15:00",79012,"CKVY",12.85,63.46,63.19,63.76,62.59,59.46,60.56,57.85,1.187,48.69,49.39,48.27,1.136,1.579,321.3,24.51,1.534,0,15.14,-0.001092721,-0.0007527415,2.5E-07
"2018-07-24 22:20:00",79013,"CKVY",12.85,59.63,60.26,63.52,59.2,70.18,71.69,59.02,1.223,49.54,50.39,48.69,1.355,1.283,138.5,16.48,3.726,0,15.14,-0.001092721,-0.0007527415,2.5E-07
"2018-07-24 22:25:00",79014,"CKVY",12.84,60.37,60.6,61.3,59.63,66.18,70.18,64.05,1.184,49.18,49.99,48.66,1.991,1.65,151.5,6.278,3.946,0,15.14,-0.001092721,-0.0007527415,2.5E-07
"2018-07-24 22:30:00",79015,"CKVY",12.85,62.65,60.63,62.65,59.76,53.09,66.18,53.09,1.03,47.26,49.01,45.34,3.211,2.538,179.4,7.991,5.042,0,15.14,-0.002417009,-0.002818162,2.5E-07
"2018-07-24 22:35:00",79016,"CKVY",12.84,61.36,63.78,64.69,61.36,58.57,58.57,48.12,1.086,45.5,47.23,44.16,3.329,3.252,240.9,33.8,4.165,0,15.14,-0.002417009,-0.002818162,2.5E-07
"2018-07-24 22:40:00",79017,"CKVY",12.84,60.01,60.26,61.36,59.63,56.21,59.05,55.66,0.993,45.1,46.81,44.08,3.456,3.409,259.9,9.04,4.822,0,15.14,-0.002417009,-0.002818162,2.5E-07
"2018-07-24 22:45:00",79018,"CKVY",12.84,59.03,59.87,60.13,58.96,61.28,61.28,55.49,1.045,44.65,45.75,44,2.558,2.997,274.9,50.46,2.63,0,15.14,0.001964298,0.003671331,2.5E-07
"2018-07-24 22:50:00",79019,"CKVY",12.84,60.15,59.91,60.39,58.9,58.96,62.14,56.9,1.047,45.71,46.25,44.88,2.065,2.318,31.1,33.33,2.63,0,15.14,0.001964298,0.003671331,2.5E-07
"2018-07-24 22:55:00",79020,"CKVY",12.83,60.28,60.48,60.9,60.15,60.65,62.5,58.79,1.082,46.76,47.9,45.77,1.511,1.807,51.53,17.62,3.288,0,15.14,0.001964298,0.003671331,2.5E-07
"2018-07-24 23:00:00",79021,"CKVY",12.83,60.72,60.3,60.78,59.91,58.04,61.54,57.32,1.052,46.33,46.87,45.32,1.084,1.345,115.9,73.47,1.096,0,15.14,-0.002052851,-0.002225491,2.5E-07
"2018-07-24 23:05:00",79022,"CKVY",12.83,62.38,61.3,62.44,60.59,52.42,58.01,51.64,1.007,45.09,46.04,43.9,0.725,0.882,203.5,32.19,1.315,0,15.14,-0.002052851,-0.002225491,2.5E-07
"2018-07-24 23:10:00",79023,"CKVY",12.83,60.65,62.39,63.43,60.65,63.39,63.39,51.26,1.146,46.57,48.27,44.52,1.047,0.758,280.8,15.52,4.384,0,15.14,-0.002052851,-0.002225491,2.5E-07
"2018-07-24 23:15:00",79024,"CKVY",12.82,57.57,58.41,60.65,57.26,70.65,70.65,63.39,1.144,47.69,48.24,47.11,1.965,1.5,296.2,9.45,3.946,0,15.14,-0.004284899,-0.005867778,2.5E-07
"2018-07-24 23:20:00",79025,"CKVY",12.83,57.2,57.21,57.63,56.89,72.3,73.67,70.65,1.155,48.45,48.84,47.99,2.243,2.195,323.5,19.45,2.411,0,15.14,-0.004284899,-0.005867778,2.5E-07
"2018-07-24 23:25:00",79026,"CKVY",12.81,57.57,57.19,57.57,56.89,71.82,73.05,71.78,1.163,48.46,48.62,48.31,1.435,1.894,281.3,8.88,1.096,0,15.14,-0.004284899,-0.005867778,2.5E-07
"2018-07-24 23:30:00",79027,"CKVY",12.82,58,57.76,58.13,57.39,69.28,72.78,69.28,1.139,48.74,49.22,48.03,0.763,1.108,290.4,11.93,1.973,0,15.14,-0.003157209,-0.004009284,2.5E-07
"2018-07-24 23:35:00",79028,"CKVY",12.82,57.2,57.6,58.13,57.08,71.13,71.27,68.77,1.136,48.05,48.35,47.78,0.413,0.522,309.5,0.911,0,0,15.14,-0.003157209,-0.004009284,2.5E-07
"2018-07-24 23:40:00",79029,"CKVY",12.82,57.39,57.24,57.57,56.89,69.97,71.2,68.73,1.125,47.73,48.04,47.13,0.679,0.507,183.6,67.63,1.973,0,15.14,-0.003157209,-0.004009284,2.5E-07
"2018-07-24 23:45:00",79030,"CKVY",12.81,56.71,57.34,57.69,56.71,71.99,71.99,67.98,1.13,47.52,47.99,46.9,0.983,0.782,185.5,37.65,3.069,0,15.14,-0.00570244,-0.008445172,2.5E-07
"2018-07-24 23:50:00",79031,"CKVY",12.81,53.19,54.64,56.65,53.19,79.97,79.97,71.95,1.104,47.5,47.9,46.93,1.873,1.447,247.5,5.828,3.946,0,15.14,-0.00570244,-0.008445172,2.5E-07
"2018-07-24 23:55:00",79032,"CKVY",12.81,54.38,53.65,54.44,53.13,76.04,80.5,76.04,1.096,47.24,47.47,46.95,2.361,2.179,234.4,6.466,3.288,0,15.14,-0.00570244,-0.008445172,2.5E-07
"2018-07-25 00:00:00",79033,"CKVY",12.81,56.36,55.47,56.36,54.38,69.19,76.08,69.16,1.072,46.73,47.13,46.33,2.854,2.607,244.6,9.74,3.946,0,15.14,-0.002813513,-0.003457278,2.5E-07
"2018-07-25 00:05:00",79034,"CKVY",12.79,55.56,56.4,56.86,55.5,69.85,69.85,66.97,1.052,45.98,46.4,45.63,2.855,2.837,244.7,7.153,3.507,0,15.14,-0.002813513,-0.003457278,2.5E-07
"2018-07-25 00:10:00",79035,"CKVY",12.81,54.58,54.87,55.56,54.46,72.25,72.73,69.85,1.05,45.91,46.09,45.76,2.412,2.616,271.8,49.18,2.63,0,15.14,-0.002813513,-0.003457278,2.5E-07
"2018-07-25 00:15:00",79036,"CKVY",12.79,54.77,55,55.44,54.58,73.76,73.76,70.2,1.079,46.04,46.65,45.61,1.887,2.169,340.6,17,2.411,0,15.14,-0.001523146,-0.001489508,2.5E-07
"2018-07-25 00:20:00",79037,"CKVY",12.8,55.88,55.31,56,54.7,70.33,74.21,70.33,1.071,46.65,46.98,46.38,1.471,1.708,321,10.15,2.192,0,15.14,-0.001523146,-0.001489508,2.5E-07
"2018-07-25 00:25:00",79038,"CKVY",12.79,55.38,55.58,56.19,55.14,72.63,72.84,69.65,1.086,46.56,46.86,46.32,1.128,1.345,39.36,61.37,1.315,0,15.14,-0.001523146,-0.001489508,2.5E-07
"2018-07-25 00:30:00",79039,"CKVY",12.79,56.74,56.05,56.8,55.32,68.35,72.63,68.35,1.074,46.71,46.91,46.38,0.612,0.891,58.4,28.31,0.877,0,15.14,-0.003971099,-0.005355567,2.5E-07
"2018-07-25 00:35:00",79040,"CKVY",12.79,55.14,56.17,56.86,55.14,76.23,76.3,68.24,1.13,47.18,48.23,46.37,0.302,0.386,94.1,69.77,2.192,0,15.14,-0.003971099,-0.005355567,2.5E-07
"2018-07-25 00:40:00",79041,"CKVY",12.79,54.83,54.55,55.2,54.15,74.52,79.97,74.52,1.092,47.52,48.5,46.83,0.773,0.552,179.4,21.11,2.63,0,15.14,-0.003971099,-0.005355567,2.5E-07
"2018-07-25 00:45:00",79042,"CKVY",12.78,55.01,55.38,55.94,54.77,72.05,74.48,70.03,1.063,46.49,46.89,45.92,1.134,0.917,244.2,14.45,1.973,0,15.14,-0.00562421,-0.008322181,2.5E-07
"2018-07-25 00:50:00",79043,"CKVY",12.78,52.73,53.93,55.07,52.61,78.42,78.42,72.05,1.065,46.19,46.55,45.89,1.842,1.499,262.5,6.332,3.288,0,15.14,-0.00562421,-0.008322181,2.5E-07
"2018-07-25 00:55:00",79044,"CKVY",12.78,53.22,52.57,53.22,52.05,79.86,80.8,78.42,1.104,46.52,47.19,46.1,2.018,1.936,249.7,40.84,3.288,0,15.14,-0.00562421,-0.008322181,2.5E-07
"2018-07-25 01:00:00",79045,"CKVY",12.77,53.66,53.54,53.78,53.16,75.13,79.9,74.79,1.055,46.38,47.32,45.82,1.886,1.969,244.3,15.49,1.315,0,15.14,-0.0033415,-0.004298246,2.5E-07
"2018-07-25 01:05:00",79046,"CKVY",12.78,53.35,53.48,53.78,53.23,77.26,78.15,75.06,1.073,46.39,46.81,45.98,1.128,1.513,253.5,57.19,1.973,0,15.14,-0.0033415,-0.004298246,2.5E-07
"2018-07-25 01:10:00",79047,"CKVY",12.77,53.23,52.85,53.41,52.3,79.52,81.7,76.92,1.1,46.94,47.38,46.3,1.341,1.201,125.2,9.77,3.726,0,15.14,-0.0033415,-0.004298246,2.5E-07
"2018-07-25 01:15:00",79048,"CKVY",12.77,52.31,52.43,53.29,51.75,81.4,83.5,79.52,1.089,47.1,47.69,46.7,1.864,1.618,152.1,26.96,3.069,0,15.14,-0.004077516,-0.005518809,2.5E-07
"2018-07-25 01:20:00",79049,"CKVY",12.77,54.35,53.38,54.47,52.25,73.29,81.5,72.88,1.056,46.44,46.97,45.9,2.115,2.067,164,29.08,2.63,0,15.14,-0.004077516,-0.005518809,2.5E-07
"2018-07-25 01:25:00",79050,"CKVY",12.77,55.65,55.28,55.77,54.41,69.22,73.22,68.15,1.045,45.54,46.14,45.24,1.583,1.85,247.9,13.43,2.192,0,15.14,-0.004077516,-0.005518809,2.5E-07
"2018-07-25 01:30:00",79051,"CKVY",12.76,54.79,55.31,55.65,54.79,72.51,72.54,69.04,1.061,45.84,46.32,45.56,1.294,1.383,264.8,10.79,3.726,0,15.14,-0.003079681,-0.003883833,2.5E-07
"2018-07-25 01:35:00",79052,"CKVY",12.76,51.09,53.01,54.91,51.09,82,82,72.54,1.048,46.11,46.51,45.78,1.696,1.473,243.9,21.06,3.507,0,15.14,-0.003079681,-0.003883833,2.5E-07
"2018-07-25 01:40:00",79053,"CKVY",12.75,50.48,50.78,51.21,50.41,83.5,83.5,82,1.043,45.81,46.04,45.58,1.757,1.695,116.8,43.91,2.85,0,15.14,-0.003079681,-0.003883833,2.5E-07
"2018-07-25 01:45:00",79054,"CKVY",12.76,50.48,50.43,50.6,50.23,84.6,85,83.5,1.057,45.93,46.27,45.57,1.473,1.697,15.53,34.59,1.973,0,15.14,-0.00386254,-0.005144934,2.5E-07
"2018-07-25 01:50:00",79055,"CKVY",12.75,50.6,50.51,50.72,50.29,85.4,86.7,84.4,1.072,46.3,46.87,45.87,0.86,1.128,222.2,77.72,1.096,0,15.14,-0.00386254,-0.005144934,2.5E-07
"2018-07-25 01:55:00",79056,"CKVY",12.75,50.85,50.65,50.97,50.35,85.5,85.8,84.4,1.083,46.39,46.85,45.85,0.542,0.724,100.1,62.8,1.973,0,15.14,-0.00386254,-0.005144934,2.5E-07
"2018-07-25 02:00:00",79057,"CKVY",12.75,52.39,51.26,52.39,50.73,81.4,85.8,81.4,1.091,46.8,47.07,46.55,0.779,0.497,110.4,31.21,4.384,0,15.14,-0.005283367,-0.0077135,2.5E-07
"2018-07-25 02:05:00",79058,"CKVY",12.74,50.29,51.35,52.45,50.23,86.1,86.1,80.6,1.068,46.4,46.94,46.1,1.541,1.201,143.2,13.15,4.165,0,15.14,-0.005283367,-0.0077135,2.5E-07
"2018-07-25 02:10:00",79059,"CKVY",12.74,51.22,50.57,51.34,50.17,86.2,88.9,86.1,1.107,47.07,47.43,46.25,2.546,1.999,138.7,8.99,4.822,0,15.14,-0.005283367,-0.0077135,2.5E-07
"2018-07-25 02:15:00",79060,"CKVY",12.74,50.91,51.26,51.47,50.85,87.3,87.3,86,1.108,47.39,47.54,47.21,3.268,3.046,136.2,8.2,4.822,0,15.14,-0.003576714,-0.004631794,2.5E-07
"2018-07-25 02:20:00",79061,"CKVY",12.74,50.11,50.53,51.03,49.98,89.9,89.9,87.3,1.107,47.34,47.49,47.13,3.397,3.319,148.6,7.15,4.165,0,15.14,-0.003576714,-0.004631794,2.5E-07
"2018-07-25 02:25:00",79062,"CKVY",12.74,49.98,49.99,50.17,49.86,90,90.5,89.8,1.104,47.26,47.42,47.1,3.239,3.355,139.3,7.548,3.507,0,15.14,-0.003576714,-0.004631794,2.5E-07
"2018-07-25 02:30:00",79063,"CKVY",12.73,50.35,50.08,50.48,49.86,88.6,90,88.6,1.102,47.05,47.31,46.8,2.92,3.106,140,5.485,3.507,0,15.14,-0.002836271,-0.003420246,2.5E-07
"2018-07-25 02:35:00",79064,"CKVY",12.73,51.4,50.6,51.4,50.23,84.2,88.6,84.2,1.088,47.03,47.26,46.74,2.327,2.596,181.8,12.67,1.973,0,15.14,-0.002836271,-0.003420246,2.5E-07
"2018-07-25 02:40:00",79065,"CKVY",12.73,51.34,51.93,52.45,51.28,84.2,84.2,79.89,1.086,46.59,46.87,46.31,1.911,2.082,207.9,11.04,3.069,0,15.14,-0.002836271,-0.003420246,2.5E-07
"2018-07-25 02:45:00",79066,"CKVY",12.72,51.71,51.33,51.77,51.03,85.1,85.8,84.2,1.112,47.05,47.48,46.62,1.766,1.851,207.8,6.996,3.288,0,15.14,-0.003393153,-0.004339505,2.5E-07
"2018-07-25 02:50:00",79067,"CKVY",12.73,51.28,51.45,51.84,51.22,87,87,84.7,1.12,47.39,47.64,47.14,1.463,1.673,217,13.19,2.411,0,15.14,-0.003393153,-0.004339505,2.5E-07
"2018-07-25 02:55:00",79068,"CKVY",12.72,51.6,51.44,51.66,51.22,85.5,87.1,85,1.113,47.39,47.71,47.13,0.975,1.279,178.6,15.81,1.315,0,15.14,-0.003393153,-0.004339505,2.5E-07
"2018-07-25 03:00:00",79069,"CKVY",12.71,51.91,51.67,51.97,51.47,84.6,85.8,84.6,1.115,47.44,47.6,47.29,0.724,0.685,177.5,17.58,3.946,0,15.14,-0.004685888,-0.006566256,2.5E-07
"2018-07-25 03:05:00",79070,"CKVY",12.71,52.83,52.55,52.9,51.85,82.6,84.7,82.4,1.125,47.6,47.79,47.36,1.541,1.114,136.9,6.55,4.165,0,15.14,-0.004685888,-0.006566256,2.5E-07
"2018-07-25 03:10:00",79071,"CKVY",12.71,52.47,52.67,52.9,52.47,83.6,84.3,82.5,1.124,47.87,48.11,47.57,2.002,1.71,164.8,14.01,2.85,0,15.14,-0.004685888,-0.006566256,2.5E-07
"2018-07-25 03:15:00",79072,"CKVY",12.71,51.36,51.98,52.59,51.3,87.7,87.7,83,1.132,47.6,47.95,47.25,2.729,2.454,160.1,9.75,5.042,0,15.14,-0.003865792,-0.005130433,2.5E-07
"2018-07-25 03:20:00",79073,"CKVY",12.71,51.79,51.37,51.85,51.05,86.7,90.4,86.7,1.137,48.26,48.65,47.84,2.829,2.713,203.2,25.73,4.822,0,15.14,-0.003865792,-0.005130433,2.5E-07
"2018-07-25 03:25:00",79074,"CKVY",12.71,51.54,51.53,51.85,51.23,86.4,87.3,86.4,1.123,47.76,48.03,47.51,3.36,3.201,203.7,15.04,5.042,0,15.14,-0.003865792,-0.005130433,2.5E-07
"2018-07-25 03:30:00",79075,"CKVY",12.7,52.47,52.2,52.59,51.54,82.8,86.4,82.5,1.113,47.47,47.76,47.25,3.128,3.3,187.7,14.35,3.946,0,15.14,-0.002673789,-0.003199077,2.5E-07
"2018-07-25 03:35:00",79076,"CKVY",12.69,51.85,52.24,52.59,51.73,84.4,84.4,82.6,1.109,47.44,47.71,47.16,2.513,2.872,271.5,44.65,2.85,0,15.14,-0.002673789,-0.003199077,2.5E-07
"2018-07-25 03:40:00",79077,"CKVY",12.69,51.73,51.68,51.85,51.48,82.4,84.6,82.3,1.078,46.84,47.39,46.49,1.989,2.176,272.3,17.44,3.288,0,15.14,-0.002673789,-0.003199077,2.5E-07
"2018-07-25 03:45:00",79078,"CKVY",12.69,52.35,52.01,52.35,51.73,79.32,82.4,79.18,1.062,46.34,46.67,45.99,1.626,1.772,221.9,16.41,2.63,0,15.14,-0.003101745,-0.003887467,2.5E-07
"2018-07-25 03:50:00",79079,"CKVY",12.69,52.47,52.34,52.53,52.16,78.74,79.7,78.7,1.059,46.13,46.31,45.87,1.627,1.621,232,21.08,2.411,0,15.14,-0.003101745,-0.003887467,2.5E-07
"2018-07-25 03:55:00",79080,"CKVY",12.68,52.59,52.5,52.65,52.35,78.29,79.7,78.09,1.057,46.16,46.46,45.83,1.383,1.56,294.2,27.64,2.192,0,15.14,-0.003101745,-0.003887467,2.5E-07
"2018-07-25 04:00:00",79081,"CKVY",12.68,53.21,52.89,53.27,52.53,77.57,78.33,76.89,1.072,46.11,46.6,45.65,1.336,1.337,329.3,13.98,2.63,0,15.14,-0.003909995,-0.005237364,2.5E-07
"2018-07-25 04:05:00",79082,"CKVY",12.68,53.46,53.32,53.52,53.09,76.17,77.57,75.86,1.062,46.2,46.51,45.96,1.27,1.369,316.9,8.68,2.85,0,15.14,-0.003909995,-0.005237364,2.5E-07
"2018-07-25 04:10:00",79083,"CKVY",12.67,52.47,52.92,53.46,52.41,79.05,79.22,76.1,1.063,46.16,46.35,46.02,0.943,1.063,285.9,63.59,0.219,0,15.14,-0.003909995,-0.005237364,2.5E-07
"2018-07-25 04:15:00",79084,"CKVY",12.67,51.91,52.1,52.53,51.79,84.1,84.2,78.98,1.107,46.97,47.38,46.07,0.902,1.003,97.1,18.57,2.85,0,15.14,-0.004555453,-0.006360786,2.5E-07
"2018-07-25 04:20:00",79085,"CKVY",12.66,51.42,51.63,51.98,51.36,86.9,87.5,84,1.124,47.61,48.07,47.2,0.822,0.797,130.2,16.89,1.534,0,15.14,-0.004555453,-0.006360786,2.5E-07
"2018-07-25 04:25:00",79086,"CKVY",12.66,51.3,51.4,51.54,51.17,83.3,87.6,83.3,1.073,47.44,47.98,46.32,0.952,0.848,172.9,44.76,1.754,0,15.14,-0.004555453,-0.006360786,2.5E-07
"2018-07-25 04:30:00",79087,"CKVY",12.66,51.23,51.22,51.36,51.05,83.7,84.1,83.3,1.075,46.49,46.64,46.25,0.594,0.777,239.4,4.46,1.754,0,15.14,-0.005275378,-0.007690417,2.5E-07
"2018-07-25 04:35:00",79088,"CKVY",12.66,51.6,51.3,51.67,50.99,84.9,85.1,83.4,1.106,46.61,47.35,46.25,0.501,0.52,21.66,33.55,1.315,0,15.14,-0.005275378,-0.007690417,2.5E-07
"2018-07-25 04:40:00",79089,"CKVY",12.66,52.1,51.79,52.1,51.54,85.2,86.3,83.9,1.13,47.56,47.94,47.06,0.601,0.532,52.99,49.66,2.192,0,15.14,-0.005275378,-0.007690417,2.5E-07
"2018-07-25 04:45:00",79090,"CKVY",12.65,51.42,51.58,52.16,51.17,86.3,86.3,84.8,1.116,47.42,48.05,46.95,0.746,0.674,92.8,35.46,2.192,0,15.14,-0.005658643,-0.008454989,2.5E-07
"2018-07-25 04:50:00",79091,"CKVY",12.65,51.79,51.74,52.04,51.36,84.8,86.5,83.7,1.112,47.51,47.93,46.99,1.113,0.898,66.38,19.59,2.411,0,15.14,-0.005658643,-0.008454989,2.5E-07
"2018-07-25 04:55:00",79092,"CKVY",12.64,51.79,51.9,52.1,51.73,79.56,85.4,79.29,1.043,46.67,47.73,45.63,1.55,1.395,89.3,29.95,2.63,0,15.14,-0.005658643,-0.008454989,2.5E-07
"2018-07-25 05:00:00",79093,"CKVY",12.64,51.3,51.33,51.79,50.86,84.7,84.7,79.56,1.091,46.32,46.96,45.48,1.749,1.658,115.5,4.675,3.288,0,15.14,-0.00444168,-0.006137875,0.0005234945
"2018-07-25 05:05:00",79094,"CKVY",12.64,51.3,51.25,51.36,50.99,84.6,85.2,84.3,1.089,46.84,46.99,46.59,1.528,1.715,123.6,15.26,1.534,0,15.14,-0.00444168,-0.006137875,0.0005234945
"2018-07-25 05:10:00",79095,"CKVY",12.64,51.11,51.38,51.61,50.99,84.2,84.9,82.9,1.077,46.74,47.11,46.21,1.037,1.302,147,35.49,1.096,0,15.14,-0.00444168,-0.006137875,0.0005234945
"2018-07-25 05:15:00",79096,"CKVY",12.63,50.68,51.02,51.36,50.62,86.1,86.1,81.9,1.084,46.22,46.77,45.56,1.067,0.922,286.7,64.96,3.069,0,15.14,-0.00445883,-0.006166241,0.005008148
"2018-07-25 05:20:00",79097,"CKVY",12.63,50.01,50.3,50.74,49.94,86.2,87.1,85.8,1.057,46.45,46.82,45.97,1.878,1.441,224.1,11.91,4.165,0,15.14,-0.00445883,-0.006166241,0.005008148
"2018-07-25 05:25:00",79098,"CKVY",12.63,49.14,49.25,49.88,48.89,86.4,87.5,86.1,1.027,45.57,45.99,45.09,2.383,2.151,227,20.14,3.946,0,15.14,-0.00445883,-0.006166241,0.005008148
"2018-07-25 05:30:00",79099,"CKVY",12.62,49.95,49.95,50.38,49.02,82.9,86.4,81.9,1.015,45.19,45.51,44.9,2.619,2.59,272.9,53.24,3.507,0,15.14,0.001940322,0.003303807,0.01417686
"2018-07-25 05:35:00",79100,"CKVY",12.62,49.95,49.88,50.14,49.64,84.6,85.8,82.9,1.037,45.52,45.84,44.89,1.915,2.385,5.152,7.833,3.726,0,15.14,0.001940322,0.003303807,0.01417686
"2018-07-25 05:40:00",79101,"CKVY",12.62,51.43,50.43,51.43,49.89,82.8,84.7,82.8,1.072,45.81,46.45,45.46,1.426,1.564,357.3,6.575,1.973,0,15.14,0.001940322,0.003303807,0.01417686
"2018-07-25 05:45:00",79102,"CKVY",12.62,51.31,51.3,51.74,50.88,82.4,82.8,81.3,1.061,46.01,46.48,45.65,1.374,1.368,16.78,13.85,2.85,0,15.14,0.001961871,0.003339922,0.03230103
"2018-07-25 05:50:00",79103,"CKVY",12.62,52.05,51.6,52.11,51.13,80.9,82.6,80.3,1.072,46.06,46.47,45.83,1.448,1.316,42.88,12.54,2.411,0.01012762,15.14,0.001961871,0.003339922,0.03230103
"2018-07-25 05:55:00",79104,"CKVY",12.61,49.83,50.95,52.11,49.77,85.6,85.6,79.16,1.044,45.66,46.52,44.92,1.744,1.606,194.3,75.95,2.411,0.09216651,15.14,0.001961871,0.003339922,0.03230103
"2018-07-25 06:00:00",79105,"CKVY",12.61,48.53,49,49.83,48.41,88.3,88.3,85.6,1.025,45.33,45.73,44.9,1.385,1.568,237.4,19.45,1.534,0.2855713,15.14,0.00179181,0.00299494,0.06285504
"2018-07-25 06:05:00",79106,"CKVY",12.61,48.16,48.28,48.66,48.04,88.9,88.9,88.1,1.019,45.03,45.41,44.78,1.371,1.332,294.2,16.99,2.192,0.6820481,15.14,0.00179181,0.00299494,0.06285504
"2018-07-25 06:10:00",79107,"CKVY",12.61,48.66,48.49,48.78,48.04,87.4,88.9,87.1,1.02,45.04,45.27,44.85,1.114,1.344,318.3,9.61,1.973,1.473014,15.14,0.00179181,0.00299494,0.06285504
"2018-07-25 06:15:00",79108,"CKVY",12.61,47.79,48.59,49.15,47.79,86.7,87.4,85.6,0.98,44.74,45.26,44.03,1.329,1.258,245.4,26.3,2.85,2.880082,15.14,0.001686299,0.002486952,0.09973415
"2018-07-25 06:20:00",79109,"CKVY",12.6,46.62,47.14,47.92,46.56,90.2,90.2,86.8,0.975,43.97,44.31,43.64,1.749,1.559,251.1,9.44,3.946,4.651314,15.14,0.001686299,0.002486952,0.09973415
"2018-07-25 06:25:00",79110,"CKVY",12.61,47.18,46.88,47.24,46.43,91,91.4,90.2,1.004,44.43,44.75,43.81,2.368,2.06,270,5.509,3.946,6.607537,15.14,0.001686299,0.002486952,0.09973415
"2018-07-25 06:30:00",79111,"CKVY",12.61,46.93,47.23,47.48,46.93,90.1,91,89.4,0.985,44.56,44.88,43.99,2.409,2.327,263.5,16.67,3.288,8.7928,15.14,0.002679396,0.003646814,0.1399692
"2018-07-25 06:35:00",79112,"CKVY",12.61,47.05,47.25,47.61,46.99,90.6,90.8,89.9,0.995,44.61,44.93,44.26,2.098,2.285,11.92,49.17,3.507,11.63205,15.14,0.002679396,0.003646814,0.1399692
"2018-07-25 06:40:00",79113,"CKVY",12.62,47.11,46.96,47.18,46.74,91.5,91.5,90.1,1.008,44.44,44.84,44.11,1.575,1.827,177.7,23.28,2.192,15.52721,15.14,0.002679396,0.003646814,0.1399692
"2018-07-25 06:45:00",79114,"CKVY",12.62,47.36,47.26,47.48,47.05,90.9,91.5,90.8,1.01,44.8,45,44.57,1.253,1.37,326.4,74.77,2.411,20.42258,15.14,0.004543878,0.005518771,0.18198
"2018-07-25 06:50:00",79115,"CKVY",12.63,48.53,47.97,48.53,47.36,90,90.9,89.9,1.045,45.37,45.77,44.84,1.246,1.203,13.77,14.41,2.411,29.19248,15.14,0.004543878,0.005518771,0.18198
"2018-07-25 06:55:00",79116,"CKVY",12.63,50.2,49.35,50.2,48.41,84.5,89.9,84.5,1.045,45.72,45.9,45.52,1.542,1.356,349.6,8.43,2.63,35.11098,15.14,0.004543878,0.005518771,0.18198
"2018-07-25 07:00:00",79117,"CKVY",12.64,51.31,50.95,51.44,50.08,81.8,84.5,80.4,1.054,45.66,46.02,45.45,2.015,1.849,340.5,29.75,3.069,40.72223,15.14,0.007432155,0.008765796,0.2248541
"2018-07-25 07:05:00",79118,"CKVY",12.64,50.63,51.06,51.44,50.63,85.3,85.7,81.8,1.072,46.39,46.77,46,2.191,2.063,294,10.28,4.165,43.27912,15.14,0.007432155,0.008765796,0.2248541
"2018-07-25 07:10:00",79119,"CKVY",12.64,50.88,50.87,51.06,50.63,86,86.3,84.6,1.09,46.67,46.99,46.2,2.411,2.292,305.4,11.13,3.946,49.4556,15.14,0.007432155,0.008765796,0.2248541
"2018-07-25 07:15:00",79120,"CKVY",12.65,51.25,50.93,51.25,50.76,85.1,87.1,85.1,1.093,47.07,47.26,46.8,2.407,2.429,320.3,12.62,3.507,55.59854,15.14,0.01058517,0.01267843,0.2681482
"2018-07-25 07:20:00",79121,"CKVY",12.66,52.86,52,52.86,51.19,76.69,85.1,76.69,1.046,46.57,47.01,45.65,2.26,2.363,340.5,10.51,3.726,61.7606,15.14,0.01058517,0.01267843,0.2681482
"2018-07-25 07:25:00",79122,"CKVY",12.68,53.6,53.4,53.78,52.86,73.16,76.59,72.82,1.025,45.36,45.8,44.93,2.488,2.381,352,12.3,5.042,68.89648,15.14,0.01058517,0.01267843,0.2681482
"2018-07-25 07:30:00",79123,"CKVY",12.68,53.9,53.69,53.97,53.47,73.57,74.16,72.65,1.043,45.46,45.86,44.93,3.016,2.736,9.5,10.56,5.261,76.39366,15.14,0.01544239,0.01900966,0.3127778
"2018-07-25 07:35:00",79124,"CKVY",12.69,54.09,53.99,54.09,53.78,73.33,73.92,72.37,1.046,45.62,45.97,45.28,3.77,3.415,11.89,13.47,5.699,81.04388,15.14,0.01544239,0.01900966,0.3127778
"2018-07-25 07:40:00",79125,"CKVY",12.69,54.09,54.02,54.21,53.84,74.05,74.26,72.71,1.057,45.74,46.21,45.36,3.932,3.927,8.7,10.6,5.918,82.86448,15.14,0.01544239,0.01900966,0.3127778
"2018-07-25 07:45:00",79126,"CKVY",12.71,54.52,54.35,54.58,54.09,72.71,74.5,72.65,1.054,46.1,46.53,45.62,3.292,3.659,1.254,17.19,3.946,84.10516,15.14,0.01853562,0.02386944,0.3567752
"2018-07-25 07:50:00",79127,"CKVY",12.72,54.95,54.64,54.95,54.4,72.75,74.4,71.72,1.071,46.23,46.87,45.63,2.596,2.956,332.9,9.52,3.946,89.82526,15.14,0.01853562,0.02386944,0.3567752
"2018-07-25 07:55:00",79128,"CKVY",12.73,55.08,55.03,55.2,54.83,74.6,74.88,71.48,1.104,46.63,47.38,45.81,2.025,2.236,301.7,24.4,2.85,95.9191,15.14,0.01853562,0.02386944,0.3567752
"2018-07-25 08:00:00",79129,"CKVY",12.74,55.45,55.16,55.45,54.95,74.22,75.01,73.26,1.113,47.08,47.45,46.65,1.845,1.903,287.2,12.5,2.192,99.99195,15.14,0.01945801,0.02354354,0.3997135
"2018-07-25 08:05:00",79130,"CKVY",12.75,55.7,55.48,55.7,55.26,73.26,75.42,73.23,1.108,47.53,47.89,47.16,1.57,1.733,302.1,14.55,2.63,101.2053,15.14,0.01945801,0.02354354,0.3997135
"2018-07-25 08:10:00",79131,"CKVY",12.79,55.94,55.76,55.94,55.57,75.6,76.14,73.26,1.154,47.9,48.44,47.24,1.404,1.467,265.1,11.91,2.63,105.5241,15.14,0.01945801,0.02354354,0.3997135
"2018-07-25 08:15:00",79132,"CKVY",12.81,55.82,55.89,56,55.76,76.49,77.69,75.12,1.162,48.65,49.16,48.1,1.603,1.44,241.7,12.87,3.946,112.6848,15.14,0.02075417,0.02390091,0.4413479
"2018-07-25 08:20:00",79133,"CKVY",12.83,55.7,55.71,55.94,55.51,77.72,78.99,76.49,1.176,48.93,49.33,48.56,2.164,1.905,227.6,11.78,4.822,117.3205,15.14,0.02075417,0.02390091,0.4413479
"2018-07-25 08:25:00",79134,"CKVY",12.85,55.7,55.65,55.82,55.51,74.7,77.76,74.7,1.13,48.34,48.99,47.81,2.607,2.437,223.2,11.28,3.946,119.8832,15.14,0.02075417,0.02390091,0.4413479
"2018-07-25 08:30:00",79135,"CKVY",12.89,56.44,55.95,56.44,55.63,73.71,75.15,72.44,1.145,47.76,48.18,47.2,2.547,2.632,225.8,8.34,2.63,120.8948,15.14,0.02265736,0.02666797,0.4827988
"2018-07-25 08:35:00",79136,"CKVY",12.94,57.36,56.9,57.49,56.31,71.99,73.88,70.28,1.157,47.91,48.5,47.2,1.98,2.201,250.3,14.03,1.973,128.1157,15.14,0.02265736,0.02666797,0.4827988
"2018-07-25 08:40:00",79137,"CKVY",13,57.92,57.63,57.98,57.3,67.71,72.13,67.23,1.11,47.78,48.57,47.09,1.502,1.698,242.3,8.9,2.192,142.4752,15.14,0.02265736,0.02666797,0.4827988
"2018-07-25 08:45:00",79138,"CKVY",13.03,58.35,58.24,58.41,57.86,63.73,68.19,63.42,1.061,46.76,47.62,45.95,1.329,1.358,280.6,30.77,2.411,155.6427,15.14,0.02871814,0.03319667,0.5241451
"2018-07-25 08:50:00",79139,"CKVY",13.07,58.96,58.52,59.02,58.16,67.46,67.46,63.76,1.148,47.02,48.27,46.06,1.259,1.36,274.3,23.05,2.63,161.3259,15.14,0.02871814,0.03319667,0.5241451
"2018-07-25 08:55:00",79140,"CKVY",13.09,59.27,59.06,59.27,58.84,67.7,69.79,67.05,1.165,48.59,49.44,48,1.313,1.309,329.5,21.26,3.069,163.8284,15.14,0.02871814,0.03319667,0.5241451
"2018-07-25 09:00:00",79141,"CKVY",13.12,60.06,59.79,60.13,59.21,65.91,69.72,65.74,1.167,48.97,49.88,48.39,1.194,1.294,40.18,29.26,2.411,173.6021,15.14,0.03243778,0.03672514,0.5625502
"2018-07-25 09:05:00",79142,"CKVY",13.16,61.48,60.78,61.48,60,64.95,66.91,64.75,1.209,49.26,49.82,48.44,1.034,1,142.7,52.01,2.192,193.186,15.14,0.03243778,0.03672514,0.5625502
"2018-07-25 09:10:00",79143,"CKVY",13.18,60.19,60.59,61.54,60.06,68.55,69.24,64.34,1.219,49.48,50.12,48.75,1.134,1.124,133.5,12.23,3.069,209.1015,15.14,0.03243778,0.03672514,0.5625502
"2018-07-25 09:15:00",79144,"CKVY",13.18,60.25,60.32,60.43,60.12,66.19,68.93,65.81,1.179,49.37,50.13,48.8,1.288,1.261,72.13,41.1,2.63,215,15.14,0.03717846,0.04154355,0.598729
"2018-07-25 09:20:00",79145,"CKVY",13.15,61.11,60.72,61.11,60.31,64.47,67.97,63.99,1.184,49.29,50.22,48.63,1.16,1.279,47.04,46.04,1.096,206.1726,15.14,0.03717846,0.04154355,0.598729
"2018-07-25 09:25:00",79146,"CKVY",13.13,61.65,61.31,61.65,60.98,59.32,65.15,59.08,1.111,48.58,49.39,47.08,0.722,0.882,272.1,30.47,1.534,188.2862,15.14,0.03717846,0.04154355,0.598729
"2018-07-25 09:30:00",79147,"CKVY",13.13,61.77,61.85,62.14,61.47,61.17,62.85,59.11,1.151,48.07,49.29,47.2,0.585,0.593,276.2,24.53,1.973,172.976,15.14,0.03117492,0.03498378,0.6351127
"2018-07-25 09:35:00",79148,"CKVY",13.13,61.77,61.82,61.96,61.71,62.3,63.06,60.66,1.172,48.66,49.19,48.01,0.914,0.77,264.2,13.55,2.411,165.1679,15.14,0.03117492,0.03498378,0.6351127
"2018-07-25 09:40:00",79149,"CKVY",13.13,61.96,61.82,61.96,61.65,62.3,63.09,60.9,1.179,48.74,49.23,48.11,1.129,1.013,276.9,17.59,2.192,163.5466,15.14,0.03117492,0.03498378,0.6351127
"2018-07-25 09:45:00",79150,"CKVY",13.14,61.96,61.98,62.2,61.83,63.71,65.01,62.1,1.206,49.38,50.21,48.82,1.328,1.261,293.2,13.29,2.63,162.7048,15.14,0.03078543,0.03478894,0.6683703
"2018-07-25 09:50:00",79151,"CKVY",13.17,62.51,62.11,62.58,61.83,61.85,64.29,60.21,1.194,49.18,49.91,47.96,1.433,1.367,318.7,11.97,2.411,163.7045,15.14,0.03078543,0.03478894,0.6683703
"2018-07-25 09:55:00",79152,"CKVY",13.17,63.07,62.77,63.19,62.39,58.22,62.75,58.19,1.146,48.58,49.79,47.7,1.152,1.343,355.6,76.07,1.973,167.371,15.14,0.03078543,0.03478894,0.6683703
"2018-07-25 10:00:00",79153,"CKVY",13.17,63.56,63.35,63.62,63.07,58.97,59.18,56.99,1.181,48.3,49.09,47.73,0.73,0.898,304.9,61.36,1.534,170.3836,15.14,0.03312169,0.03781166,0.7000461
"2018-07-25 10:05:00",79154,"CKVY",13.17,64.05,63.84,64.18,63.5,57.12,58.97,55,1.164,48.44,49.03,47.37,0.285,0.484,232.2,22.56,1.096,171.636,15.14,0.03312169,0.03781166,0.7000461
"2018-07-25 10:10:00",79155,"CKVY",13.21,63.8,64.1,64.42,63.74,59.24,59.24,53.76,1.197,48.43,49.34,46.87,0.559,0.326,150.6,37.11,2.192,171.4227,15.14,0.03312169,0.03781166,0.7000461
"2018-07-25 10:15:00",79156,"CKVY",13.24,63.49,63.57,63.93,63.24,66.27,66.78,56.19,1.324,50.17,52.34,47.86,1.246,0.906,102.6,20.11,3.726,177.6187,15.14,0.03453023,0.03809577,0.7286705
"2018-07-25 10:20:00",79157,"CKVY",13.28,63.61,63.57,63.73,63.36,65.96,69.42,65.96,1.323,52.69,53.5,52.05,2.111,1.688,148.1,15,3.726,195.8954,15.14,0.03453023,0.03809577,0.7286705
"2018-07-25 10:25:00",79158,"CKVY",13.32,63.91,63.71,64.1,63.42,62.8,68.6,62.8,1.274,52.35,53.18,51.02,2.859,2.541,160.1,12.28,4.822,223.6418,15.14,0.03453023,0.03809577,0.7286705
"2018-07-25 10:30:00",79159,"CKVY",13.36,64.96,64.34,64.96,63.91,62.15,64.58,60.33,1.307,51.15,52.33,50.05,3.353,3.137,159.7,12.03,5.261,254.3535,15.14,0.04975244,0.05730456,0.7511958
"2018-07-25 10:35:00",79160,"CKVY",13.35,65.38,65.1,65.39,64.83,63.24,63.66,59.99,1.35,51.99,52.65,50.91,4.134,3.728,171.3,12.94,7.234,276.0551,15.14,0.04975244,0.05730456,0.7511958
"2018-07-25 10:40:00",79161,"CKVY",13.36,65.63,65.64,65.81,65.38,65.19,65.26,60.91,1.404,52.55,53.69,51.81,4.751,4.494,152.3,15.91,8.55,281.2522,15.14,0.04975244,0.05730456,0.7511958
"2018-07-25 10:45:00",79162,"CKVY",13.35,65.5,65.7,65.87,65.5,60.12,65.4,59.74,1.289,52.37,53.8,51.34,4.915,4.812,123.4,17.85,6.357,276.934,15.14,0.05435971,0.06591383,0.7747219
"2018-07-25 10:50:00",79163,"CKVY",13.48,65.63,65.62,65.87,65.38,58.3,63.62,56.8,1.255,51.55,52.99,49.94,4.767,4.822,105.9,14.51,6.795,268.5267,15.14,0.05435971,0.06591383,0.7747219
"2018-07-25 10:55:00",79164,"CKVY",13.56,67.91,66.39,67.91,65.5,58.27,62.11,55.29,1.357,51.57,52.75,50.17,4.71,4.657,110.8,13.1,7.453,291.7828,15.14,0.05435971,0.06591383,0.7747219
"2018-07-25 11:00:00",79165,"CKVY",13.42,71.18,69.56,71.49,67.97,47.2,58.37,47.16,1.23,52.29,54.53,50.07,5.232,5.004,104.6,14.82,8.55,465.7178,15.14,0.1007593,0.1173821,0.7965233
"2018-07-25 11:05:00",79166,"CKVY",13.37,71.55,71.31,71.92,70.68,50.18,50.59,44.59,1.324,50.78,52.19,48.57,5.9,5.596,104.3,13.47,9.64,704.6123,15.14,0.1007593,0.1173821,0.7965233
"2018-07-25 11:10:00",79167,"CKVY",13.34,72.72,71.76,72.72,71.18,42.91,49.97,42.47,1.178,49.58,51.95,48.23,6.245,6.165,101,17.87,10.3,896.7151,15.14,0.1007593,0.1173821,0.7965233
"2018-07-25 11:15:00",79168,"CKVY",13.32,74.14,73.29,74.2,72.66,40.75,44.9,40.75,1.173,49.59,51.02,48.37,6.097,6.196,119.4,17.68,8.55,928.2562,15.14,0.1588464,0.1857569,0.8173997
"2018-07-25 11:20:00",79169,"CKVY",13.31,73.95,73.87,74.39,73.52,40.79,44.73,39.83,1.167,49.45,51.06,47.87,5.034,5.626,136.2,17.3,6.795,872.3571,15.14,0.1588464,0.1857569,0.8173997
"2018-07-25 11:25:00",79170,"CKVY",13.31,74.12,74.04,74.37,73.76,39.07,43.87,38.93,1.124,48.8,50.68,47.46,3.878,4.36,165.3,27.49,4.603,724.3035,15.14,0.1588464,0.1857569,0.8173997
"2018-07-25 11:30:00",79171,"CKVY",13.32,74.41,74.23,74.54,73.74,38.89,41.67,37.97,1.13,48.03,49.52,47.22,2.734,3.272,158.8,20.91,3.946,545.3397,15.14,0.09637578,0.1169594,0.8345527
"2018-07-25 11:35:00",79172,"CKVY",13.31,74.97,74.34,74.97,73.98,41.12,41.12,38.41,1.217,48.19,49.79,47.41,1.838,2.272,229.1,40.18,2.411,392.9342,15.14,0.09637578,0.1169594,0.8345527
"2018-07-25 11:40:00",79173,"CKVY",13.3,75.33,75.57,76.07,74.97,36.46,41.08,36.39,1.092,48.15,49.77,46.83,1.321,1.586,349,34.53,2.63,375.9527,15.14,0.09637578,0.1169594,0.8345527
"2018-07-25 11:45:00",79174,"CKVY",13.29,75.03,75.2,75.7,74.78,42.08,43.24,35.22,1.248,49.13,51.43,45.78,1.242,1.197,325.9,34.59,4.384,399.8665,15.14,0.08054418,0.09190846,0.8473765
"2018-07-25 11:50:00",79175,"CKVY",13.29,75.33,75.29,75.83,74.84,42.69,44.27,38.03,1.279,49.51,52.4,47.75,1.709,1.462,339.1,37.39,4.384,411.5945,15.14,0.08054418,0.09190846,0.8473765
"2018-07-25 11:55:00",79176,"CKVY",13.29,75.39,75,75.39,74.59,40.91,43.45,39.2,1.228,49.64,51.61,48.62,2.277,2.07,271.5,18.73,4.384,407.3029,15.14,0.08054418,0.09190846,0.8473765
"2018-07-25 12:00:00",79177,"CKVY",13.28,76.24,75.52,76.24,75.14,39.53,44.06,39.33,1.221,50.23,51.99,49.09,2.773,2.613,273.1,12.05,5.261,420.5875,15.14,0.08957626,0.1025725,0.8549175
"2018-07-25 12:05:00",79178,"CKVY",13.27,76.78,76.48,76.91,76.11,39.63,41.35,37.03,1.246,49.93,51.46,48.28,2.915,2.869,290.7,16.8,4.603,510.283,15.14,0.08957626,0.1025725,0.8549175
"2018-07-25 12:10:00",79179,"CKVY",13.27,76.65,76.69,77.09,76.28,34.08,40.9,32.13,1.067,46.73,51.28,44.73,3.758,3.208,8.65,19.66,11.18,554.812,15.14,0.08957626,0.1025725,0.8549175
"2018-07-25 12:15:00",79180,"CKVY",13.27,76.65,77.04,77.58,76.53,31.79,35.21,30.86,0.995,45.6,47.53,43.87,4.259,3.988,357.7,14.06,7.453,547.2245,15.14,0.1050343,0.1243692,0.8644872
"2018-07-25 12:20:00",79181,"CKVY",13.27,76.77,76.78,77.14,76.4,32.64,36.58,31.31,1.026,45.67,48.33,44,4.749,4.435,16.19,17.74,6.357,456.5773,15.14,0.1050343,0.1243692,0.8644872
"2018-07-25 12:25:00",79182,"CKVY",13.27,77.51,76.81,77.51,76.47,34.36,36.48,32.33,1.107,46.69,48.38,44.95,4.367,4.641,19.03,22.07,6.795,402.6869,15.14,0.1050343,0.1243692,0.8644872
"2018-07-25 12:30:00",79183,"CKVY",13.27,77.39,77.62,78.07,77.27,32.37,34.8,31.51,1.038,46.1,47.84,44.86,4.69,4.422,341.5,16.77,9.43,393.0913,15.14,0.09102589,0.1138988,0.8695345
"2018-07-25 12:35:00",79184,"CKVY",13.27,76.77,77.19,77.45,76.65,36.68,36.68,31.79,1.153,46.68,48.35,45.04,5.28,5.055,319.6,18.54,10.08,391.0245,15.14,0.09102589,0.1138988,0.8695345
"2018-07-25 12:40:00",79185,"CKVY",13.27,76.47,76.45,76.77,76.28,34.87,38.36,32.27,1.085,46.64,49.44,44.57,6.404,5.751,336.2,16.61,12.49,366.8936,15.14,0.09102589,0.1138988,0.8695345
"2018-07-25 12:45:00",79186,"CKVY",13.3,75.54,75.96,76.53,75.48,34.29,37.3,33.7,1.034,46.84,47.91,45.47,7.346,6.95,327,11.77,12.93,307.2798,15.14,0.07809512,0.1042572,0.8687402
"2018-07-25 12:50:00",79187,"CKVY",13.29,74.55,74.96,75.6,74.55,38.19,38.77,33.43,1.115,46.38,47.89,44.75,8.08,7.869,326.1,15.65,17.1,246.6806,15.14,0.07809512,0.1042572,0.8687402
"2018-07-25 12:55:00",79188,"CKVY",13.25,74.24,74.25,74.62,73.94,39.8,42.2,36.92,1.15,47.97,49.84,46.11,6.497,7.446,356.9,29.23,5.48,201.5714,15.14,0.07809512,0.1042572,0.8687402
"2018-07-25 13:00:00",79189,"CKVY",13.24,74.67,74.62,74.86,74.24,38.7,40.21,34.8,1.134,47.24,49.04,44.77,3.955,5.254,17.82,30.1,2.192,177.4573,15.14,0.06108849,0.08742923,0.8649197
"2018-07-25 13:05:00",79190,"CKVY",13.3,75.4,75.03,75.4,74.67,33.77,44.18,33.22,1.014,47.8,51.91,44.3,1.308,2.44,83,10.02,1.096,171.2057,15.14,0.06108849,0.08742923,0.8649197
"2018-07-25 13:10:00",79191,"CKVY",13.41,75.28,75.65,75.9,75.28,37.67,40.24,32.6,1.127,47.49,49.67,44.35,1.371,1.146,47.77,21.27,5.699,195.2121,15.14,0.06108849,0.08742923,0.8649197
"2018-07-25 13:15:00",79192,"CKVY",13.4,75.41,75.28,75.47,75.16,36.51,40.14,33.12,1.097,47.13,49.43,44.28,2.645,2.027,28.71,11.69,7.014,238.5357,15.14,0.05898422,0.06979261,0.858209
"2018-07-25 13:20:00",79193,"CKVY",13.35,77.26,76.12,77.26,75.28,36.55,36.82,31.3,1.167,45.8,48.75,43.99,4.049,3.338,10.04,12.48,6.138,319.6094,15.14,0.05898422,0.06979261,0.858209
"2018-07-25 13:25:00",79194,"CKVY",13.32,77.57,77.82,78.49,77.14,31.78,37.88,30.28,1.026,47,50.68,44.13,4.531,4.39,16.58,14.29,6.795,456.7657,15.14,0.05898422,0.06979261,0.858209
"2018-07-25 13:30:00",79195,"CKVY",13.3,79.35,78.47,79.35,77.32,32.09,37.26,28.39,1.098,45.82,49.85,43.08,4.438,4.452,30.45,19.2,7.234,651.2413,15.14,0.147118,0.1722299,0.8505686
"2018-07-25 13:35:00",79196,"CKVY",13.29,79.73,79.44,79.97,78.8,26.54,31.75,26.48,0.92,44.17,46.77,42.37,4.278,4.39,10.13,33.6,6.138,845.9788,15.14,0.147118,0.1722299,0.8505686
"2018-07-25 13:40:00",79197,"CKVY",13.27,80.7,80.3,81,79.6,27.26,29.63,24.59,0.975,43.35,45.9,41.03,3.669,4.028,351.2,32.01,5.699,942.9121,15.14,0.147118,0.1722299,0.8505686
"2018-07-25 13:45:00",79198,"CKVY",13.27,80.4,80.5,81,80.2,25.58,29.76,24.93,0.906,43.45,45.99,41.6,3.159,3.533,38.52,23.73,5.699,965.0331,15.14,0.1792305,0.207902,0.841526
"2018-07-25 13:50:00",79199,"CKVY",13.27,81.2,80.9,81.3,80.3,25.99,29.38,25.31,0.944,43.39,46.28,41.84,2.375,2.769,23.03,53.27,4.165,933.3237,15.14,0.1792305,0.207902,0.841526
"2018-07-25 13:55:00",79200,"CKVY",13.27,83.6,82.8,84,81.1,27.43,29.31,24.42,1.077,45.01,48.56,42.6,2.549,2.34,153.8,47.11,5.918,911.1631,15.14,0.1792305,0.207902,0.841526
"2018-07-25 14:00:00",79201,"CKVY",13.26,81.7,82.7,83.6,81.5,26.74,30.17,25.75,0.987,46.48,48.19,43.77,3.255,2.761,134.3,15.95,8.11,898.3845,15.14,0.1680327,0.1908673,0.8242369
"2018-07-25 14:05:00",79202,"CKVY",13.26,82.2,82.1,82.8,81.5,25.51,29.11,24.45,0.957,44.6,46.86,42.47,4.767,3.923,140,11.74,8.99,893.4468,15.14,0.1680327,0.1908673,0.8242369
"2018-07-25 14:10:00",79203,"CKVY",13.25,83.9,82.8,83.9,82,25.37,29.48,24.62,1.006,44.64,47.86,42.59,5.271,5.151,140.7,13.38,7.014,899.6738,15.14,0.1680327,0.1908673,0.8242369
"2018-07-25 14:15:00",79204,"CKVY",13.24,85.2,83.7,85.3,82.5,25.3,29.17,24.89,1.048,46.25,48.75,44.11,5.5,5.368,151.9,17.41,9.86,900.5438,15.14,0.177363,0.2099286,0.8055637
"2018-07-25 14:20:00",79205,"CKVY",13.24,84.1,85.1,85.5,84.1,23.63,31.4,23.28,0.942,47.61,51.55,42.9,5.062,5.363,155.3,18.94,9.64,896.8249,15.14,0.177363,0.2099286,0.8055637
"2018-07-25 14:25:00",79206,"CKVY",13.24,85.2,85,85.9,83.8,31.36,31.81,23.76,1.299,48.95,52,43.04,5.331,4.984,163,19.56,9.86,873.7273,15.14,0.177363,0.2099286,0.8055637
"2018-07-25 14:30:00",79207,"CKVY",13.23,85.6,85.7,86.2,85.2,25.75,32.32,23.83,1.079,48.24,52.36,44.54,5.584,5.539,168.8,16.71,9.43,878.8265,15.14,0.1785994,0.2133354,0.7801588
"2018-07-25 14:35:00",79208,"CKVY",13.23,83.8,84.3,85.7,83.5,29.41,31.98,24.11,1.162,47.36,50.75,44.83,5.75,5.771,115.4,24.17,10.3,869.7529,15.14,0.1785994,0.2133354,0.7801588
"2018-07-25 14:40:00",79209,"CKVY",13.23,82.8,83.5,84.5,82.6,25.92,29.93,23.83,0.993,45.46,49.01,42.58,5.142,5.708,78.02,43.76,7.014,841.2864,15.14,0.1785994,0.2133354,0.7801588
"2018-07-25 14:45:00",79210,"CKVY",13.23,82.3,82.7,83.3,82.1,25.23,29.27,25.23,0.951,45.22,47.5,43.27,4.478,4.882,298.5,31.93,8.77,677.4655,15.14,0.1283961,0.1604131,0.7591272
"2018-07-25 14:50:00",79211,"CKVY",13.23,81.5,81.7,82.5,81.3,25.26,28.35,22.01,0.928,42.82,45.85,39.57,4.454,4.318,311.1,15.51,8.77,475.5276,15.14,0.1283961,0.1604131,0.7591272
"2018-07-25 14:55:00",79212,"CKVY",13.23,81.4,81.7,82,81.2,27.45,27.56,22.11,1.004,42.33,44.78,39.38,5.195,4.774,302.7,16.01,10.74,332.644,15.14,0.1283961,0.1604131,0.7591272
"2018-07-25 15:00:00",79213,"CKVY",13.22,84.6,83.3,84.8,81.3,21.98,27.69,21.36,0.891,43.1,45.61,40.94,5.921,5.314,320.6,19.16,13.15,367.0826,15.14,0.1064194,0.1348011,0.7364212
"2018-07-25 15:05:00",79214,"CKVY",13.22,86.1,85.1,86.1,84.5,24.44,24.64,20.74,1.041,42.58,45.63,40.48,6.905,6.48,329,18.24,13.81,563.9106,15.14,0.1064194,0.1348011,0.7364212
"2018-07-25 15:10:00",79215,"CKVY",13.21,85.2,86.2,87,85.1,24.51,28.75,22.32,1.013,46.42,49.91,43.92,8.11,7.494,293.1,26.24,17.76,747.5652,15.14,0.1064194,0.1348011,0.7364212
"2018-07-25 15:15:00",79216,"CKVY",13.22,86.4,85.8,86.4,85,26.46,26.46,21.39,1.136,44.53,47.95,42.2,7.4,7.989,296.2,17.68,8.55,834.4448,15.14,0.1746649,0.2187021,0.7050965
"2018-07-25 15:20:00",79217,"CKVY",13.22,85.4,85.9,86.6,84.9,22.18,28.89,20.54,0.924,44.51,50.43,40.58,6.079,6.81,300.8,24.05,8.77,799.6533,15.14,0.1746649,0.2187021,0.7050965
"2018-07-25 15:25:00",79218,"CKVY",13.22,86.1,86,86.7,85.4,25.06,27.11,21.26,1.067,44.8,48.67,41.69,5.664,5.589,320,27.97,22.58,769.7124,15.14,0.1746649,0.2187021,0.7050965
"2018-07-25 15:30:00",79219,"CKVY",13.21,85.8,85.9,86.2,85.5,26.49,28.48,23.28,1.115,46.49,49.43,44.4,7.165,6.461,303,17.02,16.66,786.323,15.14,0.1681753,0.2075742,0.6726361
"2018-07-25 15:35:00",79220,"CKVY",13.21,84.1,85.5,86.3,84.1,28.48,29.16,22.04,1.137,46.55,49.04,42.83,8.88,7.853,309.5,14.57,17.32,803.129,15.14,0.1681753,0.2075742,0.6726361
"2018-07-25 15:40:00",79221,"CKVY",13.21,84.2,84.5,85.8,83.6,28.24,30.53,26.73,1.131,48.07,50.2,46.62,8.75,9.07,299.6,15.21,11.62,762.2036,15.14,0.1681753,0.2075742,0.6726361
"2018-07-25 15:45:00",79222,"CKVY",13.21,84,84.7,85.6,83.9,27.45,28.27,24.23,1.091,46.5,48.43,44.58,8.5,8.56,299.3,13.16,13.15,700.7578,15.14,0.1474866,0.1925316,0.6370297
"2018-07-25 15:50:00",79223,"CKVY",13.23,80.7,82.1,84,80.6,31.05,31.83,26.49,1.11,46.33,48.28,44.58,7.408,7.986,301.8,11.77,10.52,530.6384,15.14,0.1474866,0.1925316,0.6370297
"2018-07-25 15:55:00",79224,"CKVY",13.22,83.5,81.1,83.5,79.84,28.41,31.8,26.9,1.112,46.39,48.7,43.51,7.195,7.333,296.5,11.65,11.18,388.3224,15.14,0.1474866,0.1925316,0.6370297
"2018-07-25 16:00:00",79225,"CKVY",13.22,86.3,85.6,86.9,83.4,21.84,28.44,20.95,0.936,44.78,47.37,41.9,6.55,6.819,267.9,18.86,11.4,407.8622,15.14,0.1151929,0.1533554,0.6026304
"2018-07-25 16:05:00",79226,"CKVY",13.22,87.9,87.1,87.9,86.3,24.06,27.38,21.22,1.085,44.79,49.86,42.38,6.369,6.456,299.8,38.46,9.64,575.5421,15.14,0.1151929,0.1533554,0.6026304
"2018-07-25 16:10:00",79227,"CKVY",13.22,84.9,85.8,88.1,84.3,23.65,25.26,21.43,0.968,43.88,46.75,42.04,6.093,6.325,333,18.89,12.28,696.4499,15.14,0.1151929,0.1533554,0.6026304
"2018-07-25 16:15:00",79228,"CKVY",13.22,85.3,84.9,85.4,84.2,25.81,26.8,22.39,1.071,44.31,47.05,41.88,5.974,6.108,323.3,23.45,11.84,593.6798,15.14,0.1255669,0.1626572,0.5665767
"2018-07-25 16:20:00",79229,"CKVY",13.22,84.4,85,85.4,84.2,26.22,30.02,23.17,1.057,46.14,49.71,43.46,6.713,6.275,314.9,17.32,13.59,486.3782,15.14,0.1255669,0.1626572,0.5665767
"2018-07-25 16:25:00",79230,"CKVY",13.22,85.8,85.5,86,84.3,28.75,28.75,23.34,1.213,46.24,49.86,43.91,6.246,6.366,292.2,18.69,9.86,480.3208,15.14,0.1255669,0.1626572,0.5665767
"2018-07-25 16:30:00",79231,"CKVY",13.22,83.5,85.1,86.1,83.5,29.4,30.46,22.28,1.15,46.86,49.87,42.54,6.191,6.155,307.2,17.82,9.64,496.726,15.14,0.1090377,0.1437668,0.5252783
"2018-07-25 16:35:00",79232,"CKVY",13.23,82.8,82.9,83.5,82.1,27.79,32.24,27.31,1.064,48.31,50.44,45.61,6.117,6.107,309.9,15.06,13.15,429.4875,15.14,0.1090377,0.1437668,0.5252783
"2018-07-25 16:40:00",79233,"CKVY",13.23,81.7,82.2,83.2,81.4,30.67,32.65,25.53,1.135,47.4,49.49,44.14,7.161,6.596,308.4,14.09,13.59,321.5136,15.14,0.1090377,0.1437668,0.5252783
"2018-07-25 16:45:00",79234,"CKVY",13.23,81,81,81.7,80.3,29.44,34.74,29.27,1.063,48.34,50.29,45.83,7.83,7.415,305.8,11.48,14.91,245.1964,15.14,0.07603792,0.107719,0.4832243
"2018-07-25 16:50:00",79235,"CKVY",13.24,79.89,81,81.7,79.77,30.6,31.39,28.27,1.066,46.43,47.68,45.44,7.9,8.03,303.9,15.63,12.06,227.8217,15.14,0.07603792,0.107719,0.4832243
"2018-07-25 16:55:00",79236,"CKVY",13.24,83,80.7,83,79.4,32.11,33.03,30.16,1.236,47.72,50.33,45.94,7.699,7.879,294,11.01,11.4,256.8074,15.14,0.07603792,0.107719,0.4832243
"2018-07-25 17:00:00",79237,"CKVY",13.24,85.3,84.6,85.6,83,24.92,32.59,24.85,1.035,47.81,50.74,45.29,7.724,7.607,305,16.83,15.78,399.8374,15.14,0.1087109,0.1467457,0.4420761
"2018-07-25 17:05:00",79238,"CKVY",13.24,84.7,84.8,85.4,84.3,24.99,28.48,24.34,1.017,46.16,48.32,44.31,8.36,8.08,302,14.49,14.47,539.6203,15.14,0.1087109,0.1467457,0.4420761
"2018-07-25 17:10:00",79239,"CKVY",13.24,84.9,85.2,85.6,84.6,25.71,28.92,22.97,1.055,46.17,49.33,43.44,8.65,8.36,309,13.61,13.81,625.177,15.14,0.1087109,0.1467457,0.4420761
"2018-07-25 17:15:00",79240,"CKVY",13.24,85,85.1,85.6,84.6,24.85,28.96,24.71,1.022,47.04,49.17,45.05,8.56,8.63,299.1,14.99,13.37,597.6912,15.14,0.1349094,0.1790489,0.3999946
"2018-07-25 17:20:00",79241,"CKVY",13.23,86.1,85.7,86.2,85,23.28,26.08,22.32,0.991,44.99,46.78,43.05,8.12,8.27,329.9,16.55,12.71,574.799,15.14,0.1349094,0.1790489,0.3999946
"2018-07-25 17:25:00",79242,"CKVY",13.23,85.2,86,86.5,85.1,29.09,30.98,22.08,1.203,46.06,51.39,42.9,7.622,8.04,318.2,21.97,11.62,558.5884,15.14,0.1349094,0.1790489,0.3999946
"2018-07-25 17:30:00",79243,"CKVY",13.24,81.4,83.6,85.3,81.3,31.66,35.32,25.74,1.158,49.24,51.94,46.17,7.146,7.497,295.3,16.43,11.84,484.8282,15.14,0.1024055,0.1428724,0.3561985
"2018-07-25 17:35:00",79244,"CKVY",13.24,81.1,81.2,81.6,80.7,33.96,33.96,30.57,1.231,48.75,50.11,47.35,6.14,6.653,291.3,13.21,8.11,349.634,15.14,0.1024055,0.1428724,0.3561985
"2018-07-25 17:40:00",79245,"CKVY",13.25,81.5,80.8,81.6,80.3,29.37,34.43,29.3,1.078,48.34,50.44,46.53,6.444,6.183,308.2,16.33,13.15,226.8516,15.14,0.1024055,0.1428724,0.3561985
"2018-07-25 17:45:00",79246,"CKVY",13.25,82.1,81.6,82.1,81.1,29.71,31.49,28.72,1.11,47.21,48.2,46.07,6.836,6.743,317.2,11.48,12.93,177.9073,15.14,0.06432041,0.09401143,0.3114685
"2018-07-25 17:50:00",79247,"CKVY",13.25,83.4,83,83.5,82.1,28.2,30.26,26.7,1.101,47.05,48.84,44.92,7.755,7.321,319.9,13.37,13.81,241.8252,15.14,0.06432041,0.09401143,0.3114685
"2018-07-25 17:55:00",79248,"CKVY",13.25,84.7,84.1,84.8,83.3,23.82,28.68,23.62,0.97,45.7,47.73,43.55,8.02,7.904,324.6,14.14,13.37,325.8222,15.14,0.06432041,0.09401143,0.3114685
"2018-07-25 18:00:00",79249,"CKVY",13.26,82.7,84.3,85.5,82.7,28.82,29.03,23.89,1.101,46.38,48.43,43.85,7.716,7.803,308.1,15.25,10.96,391.7781,15.14,0.09276207,0.1308888,0.2684693
"2018-07-25 18:05:00",79250,"CKVY",13.24,81.3,81.4,82.7,81,29.98,32.24,28.82,1.092,47.63,49.33,46.17,6.907,7.391,298.2,15.33,9.64,339.4228,15.14,0.09276207,0.1308888,0.2684693
"2018-07-25 18:10:00",79251,"CKVY",13.13,79.9,80.6,81.4,79.84,33,33.68,29.78,1.15,47.54,49.14,46.32,5.661,6.221,299,15.05,7.891,237.039,15.14,0.09276207,0.1308888,0.2684693
"2018-07-25 18:15:00",79252,"CKVY",13.04,77.56,78.69,79.96,77.56,38.34,38.37,32.93,1.237,48.68,50.36,47.41,5.243,5.493,288.7,11.73,7.891,132.7201,15.14,0.04999387,0.07774295,0.2238844
"2018-07-25 18:20:00",79253,"CKVY",13.02,76.08,76.47,77.56,75.95,40.05,40.77,38.06,1.23,50.16,50.82,49.46,4.746,4.898,292.1,9.85,6.138,95.92731,15.14,0.04999387,0.07774295,0.2238844
"2018-07-25 18:25:00",79254,"CKVY",13.04,76.69,76.48,76.88,75.95,39.02,40.25,37.93,1.223,49.48,50.17,49.06,4.487,4.692,288.1,10.86,6.138,87.44003,15.14,0.04999387,0.07774295,0.2238844
"2018-07-25 18:30:00",79255,"CKVY",13.02,77.19,77.28,77.99,76.57,38.88,39.36,34.78,1.239,49.41,50.69,47.4,4.183,4.297,283.3,11.1,7.234,93.93589,15.14,0.0346993,0.05302281,0.1801649
"2018-07-25 18:35:00",79256,"CKVY",13.01,77.68,77.44,77.99,77,37.93,39.6,34.57,1.228,49.92,50.88,47.46,4.165,4.136,284.3,13.41,7.014,104.4467,15.14,0.0346993,0.05302281,0.1801649
"2018-07-25 18:40:00",79257,"CKVY",13.04,80,78.84,80,77.68,32.65,38.3,32.65,1.142,50.05,50.81,48.1,4.134,4.181,280.9,14.41,5.918,139.3735,15.14,0.0346993,0.05302281,0.1801649
"2018-07-25 18:45:00",79258,"CKVY",13.03,80.3,80.7,81,79.96,35.74,35.74,31.22,1.26,49.3,50.73,47.17,3.984,4.068,271.4,21.61,8.33,170.3761,15.14,0.03481863,0.05256916,0.1384941
"2018-07-25 18:50:00",79259,"CKVY",13.02,78.97,79.67,80.3,78.79,34.13,35.94,33,1.153,49.29,50.71,48.22,4.447,4.255,281.7,12.53,9.21,178.9077,15.14,0.03481863,0.05256916,0.1384941
"2018-07-25 18:55:00",79260,"CKVY",13,79.4,79.43,79.71,79.03,32.11,34.06,32.04,1.101,47.56,48.36,47.03,5.173,4.709,271.2,17.13,13.15,149.4328,15.14,0.03481863,0.05256916,0.1384941
"2018-07-25 19:00:00",79261,"CKVY",12.98,78.97,79.54,80.3,78.79,32.04,32.07,28.68,1.083,46.06,47.11,44.56,7.482,6.56,260.6,11.1,19.29,114.4166,15.14,0.02871313,0.05066874,0.09930666
"2018-07-25 19:05:00",79262,"CKVY",12.97,78.3,78.49,78.97,78.17,28.07,32.11,27.86,0.928,43.73,46.73,42.43,9.41,8.45,242.7,12.79,16.22,98.47635,15.14,0.02871313,0.05066874,0.09930666
"2018-07-25 19:10:00",79263,"CKVY",12.95,77.8,78.15,78.48,77.8,29.47,29.57,27.59,0.958,42.98,43.66,42.12,10.11,9.97,248.3,9.19,13.59,87.62837,15.14,0.02871313,0.05066874,0.09930666
"2018-07-25 19:15:00",79264,"CKVY",12.93,77.49,77.46,77.93,77.19,31.35,31.35,29.44,1.009,44.15,44.82,43.38,8.13,8.92,265.1,13.47,7.014,76.64565,15.14,0.04093942,0.07736092,0.06319752
"2018-07-25 19:20:00",79265,"CKVY",12.93,76.08,76.68,77.56,76.08,34.37,34.98,31.29,1.056,45.73,46.69,44.71,5.494,6.855,284.1,11.14,5.699,68.82774,15.14,0.04093942,0.07736092,0.06319752
"2018-07-25 19:25:00",79266,"CKVY",12.92,77,76,77.06,75.03,31.76,38.27,31.42,1.006,45.96,48.37,44.13,4.535,4.657,8.81,42.42,13.37,63.90156,15.14,0.04093942,0.07736092,0.06319752
"2018-07-25 19:30:00",79267,"CKVY",12.91,76.82,77.34,77.74,76.82,31.83,32.35,30.29,1.002,44.52,45.25,43.91,5.397,4.995,43.66,20.13,14.03,58.27587,15.14,0.0187781,0.04050854,0.03239472
"2018-07-25 19:35:00",79268,"CKVY",12.9,77.51,76.94,77.57,76.64,30.6,32.86,30.19,0.986,44.6,45.45,43.56,6.871,6.15,29.85,15.2,12.93,47.46676,15.14,0.0187781,0.04050854,0.03239472
"2018-07-25 19:40:00",79269,"CKVY",12.88,76.84,77.07,77.57,76.77,31.94,32.11,30.67,1.006,44.64,45.01,44.23,7.957,7.652,10.26,13.94,12.93,33.02474,15.14,0.0187781,0.04050854,0.03239472
"2018-07-25 19:45:00",79270,"CKVY",12.87,76.23,76.74,77.03,76.17,33.38,34.55,31.67,1.03,45.27,46.41,44.55,7.711,7.828,341.2,14.37,10.3,22.43526,15.14,0.02134251,0.04911623,0.01421588
"2018-07-25 19:50:00",79271,"CKVY",12.88,73.65,75.43,76.54,73.58,44.24,44.24,33.14,1.253,47.78,50.57,45.23,6.947,7.29,347.5,11.8,8.77,16.52131,15.14,0.02134251,0.04911623,0.01421588
"2018-07-25 19:55:00",79272,"CKVY",12.88,72.05,72.22,73.65,71.68,50.06,52.63,43.76,1.343,52.31,53.71,50.08,5.724,6.275,333.8,9.57,8.99,17.24566,15.14,0.02134251,0.04911623,0.01421588
"2018-07-25 20:00:00",79273,"CKVY",12.89,68.04,69.74,72.11,67.92,58.41,60.5,50.13,1.367,53.32,54.79,52.24,6.3,5.937,335.6,17.95,13.59,29.57751,15.14,0.01778653,0.02438567,0.00503018
"2018-07-25 20:05:00",79274,"CKVY",12.89,69.71,68.75,69.83,67.24,52.73,61.87,49.65,1.307,51.59,54.26,49.66,6.026,6.252,10.32,18.01,8.99,47.10681,15.14,0.01778653,0.02438567,0.00503018
"2018-07-25 20:10:00",79275,"CKVY",12.91,66.5,67.76,69.83,66.38,73.24,74.64,52.73,1.625,56.54,58.56,51.71,5.583,5.889,2.641,33.96,5.261,69.80061,15.14,0.01778653,0.02438567,0.00503018
"2018-07-25 20:15:00",79276,"CKVY",12.92,67.67,66.79,67.73,66.26,61.8,75.64,60.95,1.428,55.9,58.73,53.29,3.866,4.848,342.3,22.77,6.357,89.88612,15.14,0.01410575,0.018941,0.0005305711
"2018-07-25 20:20:00",79277,"CKVY",12.91,67.98,68.63,69.46,67.67,64.44,67.25,55.26,1.505,54.64,57.28,51.45,3.553,3.482,4.494,13.64,5.918,97.03255,15.14,0.01410575,0.018941,0.0005305711
"2018-07-25 20:25:00",79278,"CKVY",12.89,68.1,68.45,68.97,67.98,65.98,66.02,58.69,1.548,54.91,56.42,53.38,3.719,3.657,348.6,21.99,6.138,86.48176,15.14,0.01410575,0.018941,0.0005305711
"2018-07-25 20:30:00",79279,"CKVY",12.88,68.54,68,68.54,67.61,60.2,67.45,59.99,1.433,55.73,56.72,53.92,3.778,3.669,330.6,10.99,4.603,60.14229,15.14,0.008588091,0.01247887,2.5E-07
"2018-07-25 20:35:00",79280,"CKVY",12.85,65.03,67.07,68.72,65.02,74.27,74.3,60.33,1.566,56.46,58.06,54.23,3.52,3.703,277.4,27.86,5.48,39.04122,15.14,0.008588091,0.01247887,2.5E-07
"2018-07-25 20:40:00",79281,"CKVY",12.86,63.56,64.17,65.03,63.5,78.49,79.35,74.34,1.572,57,57.39,56.63,3.01,3.229,285.9,11.6,3.946,27.47094,15.14,0.008588091,0.01247887,2.5E-07
"2018-07-25 20:45:00",79282,"CKVY",12.86,64.81,64.47,65.11,63.5,72.23,78.56,70.97,1.511,55.93,56.99,55.32,2.759,2.883,282.9,13.7,4.822,23.70529,15.14,0.003816303,0.005778665,2.5E-07
"2018-07-25 20:50:00",79283,"CKVY",12.85,63.33,63.71,64.87,62.9,77.79,79.5,72.27,1.546,56.38,57.01,55.7,2.961,2.88,82.6,19.56,4.822,18.89862,15.14,0.003816303,0.005778665,2.5E-07
"2018-07-25 20:55:00",79284,"CKVY",12.86,64.69,63.7,64.75,63.02,66.59,78.3,66.59,1.387,54.79,56.44,53.19,2.375,2.723,94,13.27,2.192,13.18258,15.14,0.003816303,0.005778665,2.5E-07
"2018-07-25 21:00:00",79285,"CKVY",12.85,68.08,65.87,68.08,64.69,54.46,66.52,54.43,1.276,52.22,53.37,50.92,1.707,1.912,150.5,83.5,3.069,7.464374,15.14,0.001886649,0.003234806,2.5E-07
"2018-07-25 21:05:00",79286,"CKVY",12.85,67.65,68.34,68.88,67.53,58.54,59.26,53.61,1.352,52.44,53.16,50.91,1.545,1.654,290.2,7.792,4.165,4.456324,15.14,0.001886649,0.003234806,2.5E-07
"2018-07-25 21:10:00",79287,"CKVY",12.84,64.32,65.99,67.65,64.2,70.29,70.29,57.41,1.446,54.02,55.03,51.87,1.939,1.689,180.5,47.04,3.069,2.290635,15.14,0.001886649,0.003234806,2.5E-07
"2018-07-25 21:15:00",79288,"CKVY",12.85,63.39,63.65,64.26,63.21,71.42,72.82,70.32,1.422,54.4,54.77,53.85,1.746,1.938,99.6,23.86,1.096,0.9034798,15.14,0.0007728032,0.001729737,2.5E-07
"2018-07-25 21:20:00",79289,"CKVY",12.82,64.32,63.92,64.44,63.27,67.27,72.65,67.17,1.384,53.85,55.5,53.11,1.286,1.462,327.9,24.23,2.85,0.4009693,15.14,0.0007728032,0.001729737,2.5E-07
"2018-07-25 21:25:00",79290,"CKVY",12.84,64.26,64.49,64.75,64.2,70.42,70.49,66.24,1.445,53.9,54.55,53,1.449,1.334,334.7,8.2,3.288,0.1795612,15.14,0.0007728032,0.001729737,2.5E-07
"2018-07-25 21:30:00",79291,"CKVY",12.84,63.15,63.66,64.32,63.15,76.42,76.45,70.01,1.509,55,55.83,54.21,2.196,1.821,347.3,17.41,3.069,0.07299796,15.14,-0.0003904502,-0.0001074996,2.5E-07
"2018-07-25 21:35:00",79292,"CKVY",12.84,63.7,63.37,63.83,63.09,71.96,76.86,71.66,1.449,55.06,55.95,54.18,2.381,2.327,344.5,20.87,3.288,0.0174775,15.14,-0.0003904502,-0.0001074996,2.5E-07
"2018-07-25 21:40:00",79293,"CKVY",12.84,62.35,63.33,64.07,62.35,72.31,73.85,71.38,1.388,54.28,55.59,53.22,2.731,2.561,304.6,6.275,4.384,5.684562E-06,15.14,-0.0003904502,-0.0001074996,2.5E-07
"2018-07-25 21:45:00",79294,"CKVY",12.84,61.25,61.48,62.35,61,81.3,81.3,71.86,1.502,53.56,55.51,52.88,2.977,2.875,334,18.13,4.384,0,15.14,0.0009872356,0.001905401,2.5E-07
"2018-07-25 21:50:00",79295,"CKVY",12.83,62.56,61.83,62.56,61.13,77.06,83,77.06,1.49,55.97,56.42,55.18,2.984,3.01,5.975,20.47,2.85,0,15.14,0.0009872356,0.001905401,2.5E-07
"2018-07-25 21:55:00",79296,"CKVY",12.84,61.64,62.39,62.87,61.58,79.63,79.77,75.14,1.491,55.21,55.63,54.73,2.445,2.721,18.12,30.81,2.63,0,15.14,0.0009872356,0.001905401,2.5E-07
"2018-07-25 22:00:00",79297,"CKVY",12.83,62.5,62.38,62.87,61.64,78.67,79.7,76.75,1.518,55.42,55.82,55.15,1.992,2.177,358.4,9.81,2.63,0,15.14,0.0003753094,0.0009686926,2.5E-07
"2018-07-25 22:05:00",79298,"CKVY",12.83,61.76,61.85,62.5,61.64,79.63,80.3,78.67,1.497,55.57,55.91,55.35,1.872,1.975,39.06,6.519,3.069,0,15.14,0.0003753094,0.0009686926,2.5E-07
"2018-07-25 22:10:00",79299,"CKVY",12.82,61.58,61.77,61.95,61.58,78.4,79.66,77.95,1.464,55.1,55.46,54.8,1.432,1.636,52.66,8.98,1.315,0,15.14,0.0003753094,0.0009686926,2.5E-07
"2018-07-25 22:15:00",79300,"CKVY",12.83,61.52,61.59,61.89,61.33,74.01,79.32,74.01,1.38,54.22,55.12,53.14,1.516,1.424,47.43,12.63,3.726,0,15.14,-0.0008792367,-0.0009064896,2.5E-07
"2018-07-25 22:20:00",79301,"CKVY",12.83,60.84,61.19,61.52,60.78,77.4,77.4,74.08,1.408,53.16,53.75,52.96,1.596,1.539,71.04,40.48,3.507,0,15.14,-0.0008792367,-0.0009064896,2.5E-07
"2018-07-25 22:25:00",79302,"CKVY",12.83,58.06,59.14,60.78,58,86.1,86.1,77.57,1.418,54.13,54.63,53.69,2.608,2.093,207.1,8.02,4.822,0,15.14,-0.0008792367,-0.0009064896,2.5E-07
"2018-07-25 22:30:00",79303,"CKVY",12.82,57.76,58.09,58.44,57.76,84.7,86.4,84.7,1.38,53.91,54.29,53.19,3.387,3.043,209.2,8.76,5.699,0,15.14,-0.0004988165,-0.0003365151,2.5E-07
"2018-07-25 22:35:00",79304,"CKVY",12.82,55.72,56.51,57.82,55.6,85.9,86,83.4,1.301,52.01,53.26,51.46,3.393,3.458,249.1,17.47,4.603,0,15.14,-0.0004988165,-0.0003365151,2.5E-07
"2018-07-25 22:40:00",79305,"CKVY",12.82,55.72,55.56,55.72,55.35,86.2,86.9,85.9,1.305,51.54,51.72,51.36,2.353,2.935,183.4,63.55,1.754,0,15.14,-0.0004988165,-0.0003365151,2.5E-07
"2018-07-25 22:45:00",79306,"CKVY",12.82,56.09,55.81,56.22,55.54,88.2,88.4,86,1.354,51.99,52.82,51.45,1.028,1.675,203.7,48.81,1.315,0,15.14,-0.0006998871,-0.0006587758,2.5E-07
"2018-07-25 22:50:00",79307,"CKVY",12.81,55.66,55.95,56.22,55.6,89.7,89.8,87.2,1.355,52.47,52.79,52.16,0.567,0.633,303.2,91.9,1.973,0,15.14,-0.0006998871,-0.0006587758,2.5E-07
"2018-07-25 22:55:00",79308,"CKVY",12.81,55.48,55.57,55.97,55.11,87.7,90.3,87.7,1.317,52.35,53.12,51.66,1.116,0.835,99.4,22.65,3.288,0,15.14,-0.0006998871,-0.0006587758,2.5E-07
"2018-07-25 23:00:00",79309,"CKVY",12.81,56.97,56.28,56.97,55.3,83.3,87.9,83.2,1.319,52.03,52.23,51.72,1.623,1.369,126.9,10.25,2.63,0,15.14,-0.002459397,-0.003505241,2.5E-07
"2018-07-25 23:05:00",79310,"CKVY",12.81,56.79,56.99,57.34,56.73,85.1,85.5,82.5,1.339,52.12,52.63,51.82,1.715,1.79,78.92,35.81,2.411,0,15.14,-0.002459397,-0.003505241,2.5E-07
"2018-07-25 23:10:00",79311,"CKVY",12.81,57.6,57.1,57.6,56.67,79.96,85.5,79.96,1.296,52.39,52.85,51.45,1.334,1.496,37.01,37.71,1.973,0,15.14,-0.002459397,-0.003505241,2.5E-07
"2018-07-25 23:15:00",79312,"CKVY",12.81,59.27,58.41,59.27,57.48,73.32,79.86,73.28,1.262,50.96,51.44,50.65,1.264,1.379,200.2,70.95,3.726,0,15.14,-0.001358919,-0.001666089,2.5E-07
"2018-07-25 23:20:00",79313,"CKVY",12.81,58.59,59.22,59.82,58.47,78.63,78.63,73.21,1.321,51.48,52,50.76,1.91,1.527,297.5,34.31,5.699,0,15.14,-0.001358919,-0.001666089,2.5E-07
"2018-07-25 23:25:00",79314,"CKVY",12.81,56.68,57.1,58.59,56.25,81.9,83.4,78.59,1.283,51.51,52.27,51.11,2.713,2.352,283.7,14.4,5.48,0,15.14,-0.001358919,-0.001666089,2.5E-07
"2018-07-25 23:30:00",79315,"CKVY",12.8,56.68,57.08,57.6,56.56,82.9,83,79.11,1.3,51.4,51.82,51.08,3.33,3.037,282.7,11.06,5.48,0,15.14,-0.000240707,5.019299E-05,2.5E-07
"2018-07-25 23:35:00",79316,"CKVY",12.8,56.62,56.64,56.93,56.43,79.52,83.1,79.21,1.244,50.86,51.81,50.13,3.63,3.501,301.9,13.02,5.042,0,15.14,-0.000240707,5.019299E-05,2.5E-07
"2018-07-25 23:40:00",79317,"CKVY",12.8,56.62,57.28,57.79,56.56,79.45,79.69,74.79,1.243,50.04,50.55,49.61,3.363,3.548,355.6,47.09,5.042,0,15.14,-0.000240707,5.019299E-05,2.5E-07
"2018-07-25 23:45:00",79318,"CKVY",12.8,54.09,55.03,56.62,54.03,87.9,88,79.52,1.254,50.48,50.75,50.27,3.06,3.112,93.6,20.52,3.726,0,15.14,0.0006480418,0.001268004,2.5E-07
"2018-07-25 23:50:00",79319,"CKVY",12.79,53.66,53.74,54.21,53.29,88.6,89.1,87.9,1.244,50.41,50.74,49.96,2.615,2.798,145.9,15.77,3.726,0,15.14,0.0006480418,0.001268004,2.5E-07
"2018-07-25 23:55:00",79320,"CKVY",12.79,55.26,54.7,55.51,53.59,79.38,88.6,79.25,1.182,49.56,50.46,48.87,2.698,2.59,144.5,8.6,3.946,0,15.14,0.0006480418,0.001268004,2.5E-07
"2018-07-26 00:00:00",79321,"CKVY",12.79,52.24,54.08,55.26,52.11,89.2,89.2,79.35,1.189,49.11,49.8,48.8,2.882,2.772,246,53.9,5.699,0,15.14,-0.000546664,-0.0004362731,2.5E-07
"2018-07-26 00:05:00",79322,"CKVY",12.78,52.61,52.36,52.73,51.99,90.5,91,89.2,1.223,49.68,50.09,49.13,3.165,3.049,282.6,8.51,4.165,0,15.14,-0.000546664,-0.0004362731,2.5E-07
"2018-07-26 00:10:00",79323,"CKVY",12.78,53.78,53.12,53.84,52.61,89.5,90.8,89.5,1.263,50.4,50.86,49.92,3.607,3.363,301.7,8.74,5.699,0,15.14,-0.000546664,-0.0004362731,2.5E-07
"2018-07-26 00:15:00",79324,"CKVY",12.78,53.84,53.86,54.03,53.66,88.9,89.6,88.6,1.258,50.7,50.99,50.39,2.825,3.354,278.4,15.04,3.069,0,15.14,-0.0008817314,-0.000931322,2.5E-07
"2018-07-26 00:20:00",79325,"CKVY",12.78,54.16,53.95,54.22,53.78,88.4,89.6,88.4,1.264,50.87,51.06,50.63,2.482,2.611,310.7,5.592,3.507,0,15.14,-0.0008817314,-0.000931322,2.5E-07
"2018-07-26 00:25:00",79326,"CKVY",12.77,54.28,54.38,54.72,54.03,88,88.5,86.3,1.264,50.8,51.39,50.23,1.632,2.031,4.066,100.2,2.85,0,15.14,-0.0008817314,-0.000931322,2.5E-07
"2018-07-26 00:30:00",79327,"CKVY",12.78,53.86,53.89,54.28,53.67,87.6,88.7,87.2,1.24,50.42,50.82,50.13,2.097,1.804,175.4,14.33,3.507,0,15.14,-0.001405441,-0.001720237,2.5E-07
"2018-07-26 00:35:00",79328,"CKVY",12.77,54.29,54.13,54.41,53.79,85.1,87.6,85.1,1.222,50.01,50.33,49.77,2.541,2.382,174.2,8.76,5.042,0,15.14,-0.001405441,-0.001720237,2.5E-07
"2018-07-26 00:40:00",79329,"CKVY",12.77,53.86,54.12,54.41,53.8,86.6,86.6,85.1,1.225,50.01,50.25,49.83,2.326,2.438,197.8,54.59,2.192,0,15.14,-0.001405441,-0.001720237,2.5E-07
"2018-07-26 00:45:00",79330,"CKVY",12.77,53.8,53.88,54.05,53.67,87,87.5,86.6,1.228,50.14,50.33,49.93,2.007,2.139,127.2,15.58,3.288,0,15.14,-0.00106053,-0.001195759,2.5E-07
"2018-07-26 00:50:00",79331,"CKVY",12.77,54.17,53.99,54.23,53.8,87,87.6,86.9,1.246,50.29,50.48,50.03,1.285,1.58,10.22,30.03,2.411,0,15.14,-0.00106053,-0.001195759,2.5E-07
"2018-07-26 00:55:00",79332,"CKVY",12.77,55.23,54.52,55.29,54.05,81.9,87.7,81.9,1.219,50.2,50.61,49.77,1.34,1.367,345.1,24.28,2.192,0,15.14,-0.00106053,-0.001195759,2.5E-07
"2018-07-26 01:00:00",79333,"CKVY",12.76,54,54.85,55.41,54,85.5,85.5,81.7,1.216,50.01,50.41,49.74,1.572,1.424,96.9,12.33,3.726,0,15.14,-0.001784407,-0.002345321,2.5E-07
"2018-07-26 01:05:00",79334,"CKVY",12.75,53.38,53.4,54.06,53.13,88.8,89.2,85.5,1.234,49.98,50.3,49.52,1.775,1.762,62.94,32.67,3.946,0,15.14,-0.001784407,-0.002345321,2.5E-07
"2018-07-26 01:10:00",79335,"CKVY",12.76,53.69,53.66,53.87,53.19,87.9,88.8,87.8,1.236,50.33,50.64,49.95,1.822,1.823,48.39,3.177,2.63,0,15.14,-0.001784407,-0.002345321,2.5E-07
"2018-07-26 01:15:00",79336,"CKVY",12.76,51.77,52.75,53.81,51.71,90,90,87.5,1.179,49.52,50.48,48.82,2.235,1.96,251.7,55.67,5.918,0,15.14,-0.001654059,-0.002114397,2.5E-07
"2018-07-26 01:20:00",79337,"CKVY",12.76,52.7,52.21,52.76,51.65,88.6,90.6,88.6,1.201,49.35,49.7,48.86,2.352,2.197,268.1,8.25,3.726,0,15.14,-0.001654059,-0.002114397,2.5E-07
"2018-07-26 01:25:00",79338,"CKVY",12.75,52.76,52.72,53.13,52.45,86.6,89.3,86.5,1.177,49.37,49.69,48.76,2.619,2.551,257.2,59.05,4.165,0,15.14,-0.001654059,-0.002114397,2.5E-07
"2018-07-26 01:30:00",79339,"CKVY",12.75,52.82,52.86,53.07,52.58,88.1,88.4,86.6,1.199,49.39,49.67,48.78,2.036,2.399,259.2,42.93,2.85,0,15.14,-0.001276345,-0.001518244,2.5E-07
"2018-07-26 01:35:00",79340,"CKVY",12.75,52.33,52.59,52.95,52.21,89.1,89.1,87.6,1.192,49.13,49.55,48.8,1.533,1.791,187.9,26.2,2.411,0,15.14,-0.001276345,-0.001518244,2.5E-07
"2018-07-26 01:40:00",79341,"CKVY",12.75,51.03,51.47,52.45,50.85,89.5,89.9,87.8,1.141,48.38,49.59,47.66,1.498,1.483,218.6,23.14,3.946,0,15.14,-0.001276345,-0.001518244,2.5E-07
"2018-07-26 01:45:00",79342,"CKVY",12.75,51.59,51.28,51.65,50.97,90,90.1,88.5,1.171,48.31,48.81,47.84,1.405,1.433,114.3,27.89,2.192,0,15.14,-0.001911405,-0.002534284,2.5E-07
"2018-07-26 01:50:00",79343,"CKVY",12.74,50.85,51.13,51.71,50.73,93.1,93.1,89.1,1.179,48.6,49.03,48.23,1.917,1.677,92.5,9.58,3.288,0,15.14,-0.001911405,-0.002534284,2.5E-07
"2018-07-26 01:55:00",79344,"CKVY",12.74,51.59,51.15,51.65,50.6,93.5,94,93.1,1.217,49.34,49.85,48.71,2.107,1.943,43.84,18.79,3.946,0,15.14,-0.001911405,-0.002534284,2.5E-07
"2018-07-26 02:00:00",79345,"CKVY",12.73,51.9,51.71,51.96,51.59,92.4,93.5,92.4,1.217,49.71,49.93,49.56,1.879,2.087,13.45,22.68,1.754,0,15.14,-0.001951809,-0.002565141,2.5E-07
"2018-07-26 02:05:00",79346,"CKVY",12.73,51.77,51.84,52.27,51.59,91.8,92.5,90.5,1.202,49.41,50.07,48.97,1.379,1.627,153.8,27.43,1.754,0,15.14,-0.001951809,-0.002565141,2.5E-07
"2018-07-26 02:10:00",79347,"CKVY",12.73,51.47,52.03,52.33,51.47,89.6,91.9,89.6,1.16,49.42,49.81,48.52,0.831,1.099,151.8,35.73,2.85,0,15.14,-0.001951809,-0.002565141,2.5E-07
"2018-07-26 02:15:00",79348,"CKVY",12.73,51.59,51.47,51.77,50.97,91.9,92.6,89.5,1.196,49.16,49.65,48.12,1.257,1.05,15.98,30.31,2.85,0,15.14,-0.002324218,-0.003227435,2.5E-07
"2018-07-26 02:20:00",79349,"CKVY",12.73,53.26,52.13,53.32,51.4,89.1,92.1,89.1,1.234,49.64,50.27,49.14,1.614,1.428,48.21,22.39,3.507,0,15.14,-0.002324218,-0.003227435,2.5E-07
"2018-07-26 02:25:00",79350,"CKVY",12.72,54.12,53.8,54.19,53.32,84.8,89.1,84.8,1.211,49.79,50.28,49.49,1.851,1.721,336.3,26.94,2.85,0,15.14,-0.002324218,-0.003227435,2.5E-07
"2018-07-26 02:30:00",79351,"CKVY",12.72,48.82,51.22,54.19,48.76,91.1,91.1,84.4,1.069,47.62,49.81,46.22,2.309,2.054,240.9,13.84,5.261,0,15.14,-0.001726827,-0.002233793,2.5E-07
"2018-07-26 02:35:00",79352,"CKVY",12.71,49.38,48.78,49.5,48.45,94.9,95,91.1,1.138,46.92,48.14,46.24,2.055,2.17,320.7,30.06,2.411,0,15.14,-0.001726827,-0.002233793,2.5E-07
"2018-07-26 02:40:00",79353,"CKVY",12.71,50.74,50.22,50.74,49.5,94,95.3,94,1.185,48.81,49.17,48.14,1.905,2.041,322.4,26.81,2.63,0,15.14,-0.001726827,-0.002233793,2.5E-07
"2018-07-26 02:45:00",79354,"CKVY",12.71,51.05,51.47,51.97,50.62,89.2,94,88.1,1.138,49.09,49.55,47.74,1.206,1.559,310.6,53.91,2.63,0,15.14,-0.001985444,-0.002612414,2.5E-07
"2018-07-26 02:50:00",79355,"CKVY",12.71,51.48,51.39,51.6,50.99,90.3,91.5,89.3,1.171,48.81,49.03,48.06,1.319,1.311,219.7,12.41,2.85,0,15.14,-0.001985444,-0.002612414,2.5E-07
"2018-07-26 02:55:00",79356,"CKVY",12.71,51.6,51.74,51.98,51.36,87.3,90.8,87.3,1.137,48.57,49.02,47.88,1.47,1.386,225.2,9.59,3.069,0,15.14,-0.001985444,-0.002612414,2.5E-07
"2018-07-26 03:00:00",79357,"CKVY",12.71,50.06,50.7,51.54,49.88,92.2,92.2,87.2,1.134,47.76,48.16,47.25,1.406,1.371,44.4,84.5,3.069,0,15.14,-0.002147278,-0.002929922,2.5E-07
"2018-07-26 03:05:00",79358,"CKVY",12.7,50.25,50.11,50.31,49.94,93.2,93.3,92.1,1.155,48.13,48.46,47.83,1.401,1.364,63.42,15.2,2.411,0,15.14,-0.002147278,-0.002929922,2.5E-07
"2018-07-26 03:10:00",79359,"CKVY",12.69,50.12,50.12,50.37,49.94,93.8,93.8,93.2,1.157,48.32,48.56,48.11,1.299,1.32,39.86,38,2.63,0,15.14,-0.002147278,-0.002929922,2.5E-07
"2018-07-26 03:15:00",79360,"CKVY",12.69,50.13,50.48,50.87,50,92.3,94.5,92.2,1.138,48.82,49.29,47.86,1.78,1.495,248.7,19.32,4.603,0,15.14,-0.002333649,-0.003219569,2.5E-07
"2018-07-26 03:20:00",79361,"CKVY",12.69,48.46,49.62,50.13,48.46,91.9,93.4,91.3,1.065,47.54,48.17,46.21,2.206,2.033,249.9,10.43,3.946,0,15.14,-0.002333649,-0.003219569,2.5E-07
"2018-07-26 03:25:00",79362,"CKVY",12.68,48.16,47.77,48.52,47.41,96.2,96.2,91.9,1.102,46.11,47.15,45.37,2.497,2.334,305.6,45.73,3.946,0,15.14,-0.002333649,-0.003219569,2.5E-07
"2018-07-26 03:30:00",79363,"CKVY",12.68,48.53,48.47,48.71,48.09,96.2,96.7,96.2,1.117,47.52,47.8,47.1,1.911,2.34,328.2,17.74,1.534,0,15.14,-0.001891148,-0.002439541,2.5E-07
"2018-07-26 03:35:00",79364,"CKVY",12.69,48.28,48.53,48.78,48.22,94.9,96.3,94.9,1.092,47.37,47.79,46.85,1.659,1.767,294.4,12.85,3.507,0,15.14,-0.001891148,-0.002439541,2.5E-07
"2018-07-26 03:40:00",79365,"CKVY",12.68,49.15,48.82,49.34,48.29,94.5,95.4,94.5,1.124,47.47,48.04,46.88,1.531,1.611,10.53,22.16,2.411,0,15.14,-0.001891148,-0.002439541,2.5E-07
"2018-07-26 03:45:00",79366,"CKVY",12.68,49.15,49.41,49.83,49.09,93,94.8,93,1.105,47.77,48.38,47.16,1.778,1.692,61.46,5.044,2.63,0,15.14,-0.002235634,-0.003020949,2.5E-07
"2018-07-26 03:50:00",79367,"CKVY",12.67,48.22,48.92,49.34,48.22,93.1,93.7,92.8,1.069,47.1,47.61,46.35,1.277,1.508,60.88,46.92,1.754,0,15.14,-0.002235634,-0.003020949,2.5E-07
"2018-07-26 03:55:00",79368,"CKVY",12.67,48.97,48.76,49.15,48.16,95.9,96.1,93.2,1.132,47.47,48.09,46.33,1.018,1.132,184.8,13.02,1.534,0,15.14,-0.002235634,-0.003020949,2.5E-07
"2018-07-26 04:00:00",79369,"CKVY",12.66,48.78,48.77,49.21,48.53,95.6,96,95.1,1.121,47.55,48.13,47.22,0.607,0.744,158.5,33.4,1.096,0,15.14,-0.002547441,-0.003605955,2.5E-07
"2018-07-26 04:05:00",79370,"CKVY",12.66,48.66,48.73,48.9,48.53,95.9,96,95.5,1.119,47.58,47.74,47.36,0.513,0.574,271.1,43.68,1.754,0,15.14,-0.002547441,-0.003605955,2.5E-07
"2018-07-26 04:10:00",79371,"CKVY",12.66,47.3,48.05,48.72,47.24,95.4,96,94.9,1.058,46.8,47.65,46,0.991,0.833,241.8,45.01,4.384,0,15.14,-0.002547441,-0.003605955,2.5E-07
"2018-07-26 04:15:00",79372,"CKVY",12.64,47.42,47.39,47.48,47.18,96.2,96.3,95.4,1.072,46.33,46.48,45.97,1.22,1.074,240.1,37.7,1.534,0,15.14,-0.002765046,-0.004031881,2.5E-07
"2018-07-26 04:20:00",79373,"CKVY",12.65,47.48,47.5,47.79,47.24,95.6,96.5,95.5,1.067,46.44,46.83,46.22,1.511,1.426,228.2,1.404,2.85,0,15.14,-0.002765046,-0.004031881,2.5E-07
"2018-07-26 04:25:00",79374,"CKVY",12.65,47.42,47.37,47.55,47.24,96,96,95.4,1.069,46.18,46.34,46,0.779,1.013,253.4,62.71,1.534,0,15.14,-0.002765046,-0.004031881,2.5E-07
"2018-07-26 04:30:00",79375,"CKVY",12.64,47.18,47.29,47.55,47.05,96.5,96.5,95.9,1.065,46.28,46.56,46.09,0.944,0.887,48.64,16.99,1.754,0,15.14,-0.00258748,-0.003673456,2.5E-07
"2018-07-26 04:35:00",79376,"CKVY",12.64,47.48,47.32,47.61,47.05,97.4,97.4,96.5,1.088,46.54,46.91,46.14,0.822,0.885,52.11,4.28,1.754,0,15.14,-0.00258748,-0.003673456,2.5E-07
"2018-07-26 04:40:00",79377,"CKVY",12.64,47.55,47.81,48.16,47.42,96.7,97.9,96.7,1.082,47.16,47.6,46.67,1.027,0.883,113.9,28.72,2.63,0,15.14,-0.00258748,-0.003673456,2.5E-07
"2018-07-26 04:45:00",79378,"CKVY",12.64,47.18,46.73,47.67,46.13,97.4,97.5,95.7,1.076,45.76,46.78,44.99,0.887,0.954,146.8,90.6,1.973,0,15.14,-0.00274387,-0.003975933,2.5E-07
"2018-07-26 04:50:00",79379,"CKVY",12.63,47.55,47.49,47.67,47.18,98,98,97.5,1.097,46.92,47.15,46.51,0.779,0.811,254.9,12.2,1.754,0,15.14,-0.00274387,-0.003975933,2.5E-07
"2018-07-26 04:55:00",79380,"CKVY",12.62,47.98,47.88,48.16,47.48,97.8,98.3,97.8,1.113,47.39,47.7,46.97,0.955,0.936,306,8.18,1.973,0,15.14,-0.00274387,-0.003975933,2.5E-07
"2018-07-26 05:00:00",79381,"CKVY",12.62,47.92,47.85,48.04,47.55,97.8,97.8,97.4,1.11,47.22,47.43,46.88,0.765,0.874,343.9,36.12,1.315,0,15.14,-0.002806654,-0.00408864,0.0003928807
"2018-07-26 05:05:00",79382,"CKVY",12.62,46.93,47.53,48.1,46.87,97.4,97.9,97.3,1.065,46.89,47.54,46.17,1.276,0.967,249.4,10.24,2.85,0,15.14,-0.002806654,-0.00408864,0.0003928807
"2018-07-26 05:10:00",79383,"CKVY",12.62,46.44,46.72,46.99,46.31,97.5,97.9,97.3,1.047,46.09,46.42,45.65,1.602,1.495,274.9,15.57,3.288,0,15.14,-0.002806654,-0.00408864,0.0003928807
"2018-07-26 05:15:00",79384,"CKVY",12.61,47.73,47.23,47.73,46.31,97.8,98.5,97.5,1.102,46.75,47.27,45.67,2.59,2.058,282.6,33.91,5.48,0,15.14,-0.002485012,-0.003433195,0.004591116
"2018-07-26 05:20:00",79385,"CKVY",12.6,46.99,47.27,47.67,46.93,96.5,97.8,96.5,1.058,46.46,47.08,46.02,2.406,2.487,292.3,21.12,2.63,0,15.14,-0.002485012,-0.003433195,0.004591116
"2018-07-26 05:25:00",79386,"CKVY",12.61,46.44,46.64,47.05,46.31,96.7,96.7,95.9,1.038,45.63,46.14,45.33,2.091,2.192,353.8,10.53,2.192,0,15.14,-0.002485012,-0.003433195,0.004591116
"2018-07-26 05:30:00",79387,"CKVY",12.6,46.93,46.83,47.18,46.38,97.9,98,96.6,1.07,46.17,46.64,45.49,1.53,1.807,43.8,22.59,2.192,0,15.14,0.0005373972,0.0008397797,0.01346046
"2018-07-26 05:35:00",79388,"CKVY",12.6,47.12,46.96,47.18,46.62,97.4,98,97.4,1.073,46.36,46.51,46.07,1.512,1.577,29.47,21.4,2.63,0,15.14,0.0005373972,0.0008397797,0.01346046
"2018-07-26 05:40:00",79389,"CKVY",12.59,47.36,47.31,47.42,47.05,94.8,97.4,94.7,1.054,46.23,46.59,45.81,1.277,1.452,12.55,10.33,2.192,0,15.14,0.0005373972,0.0008397797,0.01346046
"2018-07-26 05:45:00",79390,"CKVY",12.6,48.04,47.73,48.16,47.3,93,94.8,93,1.06,46.14,46.37,45.87,1.054,1.184,49.35,10.54,1.315,0,15.14,0.0004971016,0.00076546,0.03081153
"2018-07-26 05:50:00",79391,"CKVY",12.6,47.42,48.03,48.35,47.42,92.1,93,91.8,1.027,45.94,46.33,45.27,0.669,0.865,6.779,61.97,1.096,0.02468144,15.14,0.0004971016,0.00076546,0.03081153
"2018-07-26 05:55:00",79392,"CKVY",12.6,47.18,47.13,47.42,46.93,94.6,94.6,92.1,1.045,45.32,45.74,44.97,0.45,0.495,232.3,31.47,1.096,0.1283818,15.14,0.0004971016,0.00076546,0.03081153
"2018-07-26 06:00:00",79393,"CKVY",12.59,45.7,46.8,47.31,45.58,94.5,95.4,94.3,0.987,45.45,45.91,44.09,0.696,0.566,135.8,8.82,2.192,0.3692846,15.14,0.0005022741,0.0007126212,0.0608553
"2018-07-26 06:05:00",79394,"CKVY",12.59,45.21,45.45,45.7,45.15,97,97,94.5,0.994,44.4,44.68,44.09,1.127,0.907,152.8,4.497,1.973,0.8962989,15.14,0.0005022741,0.0007126212,0.0608553
"2018-07-26 06:10:00",79395,"CKVY",12.58,45.21,45.45,45.77,45.09,98.1,98.2,97,1.006,44.87,45.3,44.32,1.606,1.381,155.9,3.14,1.973,1.777887,15.14,0.0005022741,0.0007126212,0.0608553
"2018-07-26 06:15:00",79396,"CKVY",12.59,45.34,45.39,45.89,44.97,98.7,99.1,98.1,1.016,45.03,45.64,44.51,1.56,1.612,181.5,30.07,2.192,3.158975,15.14,0.0008949805,0.001084516,0.09758426
"2018-07-26 06:20:00",79397,"CKVY",12.59,44.72,44.61,45.34,44.22,98.9,99,98.3,0.995,44.24,45,43.79,1.554,1.548,247.4,11.49,2.192,5.096079,15.14,0.0008949805,0.001084516,0.09758426
"2018-07-26 06:25:00",79398,"CKVY",12.59,44.97,44.75,44.97,44.53,99.3,99.4,98.9,1.009,44.53,44.82,44.3,1.496,1.52,244.3,6.928,2.411,7.617221,15.14,0.0008949805,0.001084516,0.09758426
"2018-07-26 06:30:00",79399,"CKVY",12.59,44.85,44.9,45.09,44.72,99.5,99.5,99.3,1.005,44.77,44.97,44.58,1.678,1.609,236.8,6.803,3.069,10.53616,15.14,0.001854942,0.002032618,0.1376589
"2018-07-26 06:35:00",79400,"CKVY",12.61,44.97,44.89,45.09,44.72,99.5,99.6,99.4,1.01,44.76,44.97,44.58,1.646,1.67,274.6,23.39,2.411,13.71573,15.14,0.001854942,0.002032618,0.1376589
"2018-07-26 06:40:00",79401,"CKVY",12.61,45.72,45.34,45.72,44.97,99.6,99.6,99.4,1.04,45.22,45.61,44.85,1.252,1.486,338.6,16.86,1.315,17.67729,15.14,0.001854942,0.002032618,0.1376589
"2018-07-26 06:45:00",79402,"CKVY",12.61,46.34,45.92,46.4,45.59,99.5,99.6,99.4,1.064,45.8,46.28,45.47,0.8,0.947,304.2,24.06,1.754,22.11413,15.14,0.003744132,0.004013998,0.1794655
"2018-07-26 06:50:00",79403,"CKVY",12.62,47.02,46.75,47.08,46.28,98.4,99.5,98.4,1.08,46.5,46.69,46.16,0.711,0.76,283.1,12.98,2.85,32.36107,15.14,0.003744132,0.004013998,0.1794655
"2018-07-26 06:55:00",79404,"CKVY",12.62,47.51,47.26,47.57,47.02,97.2,98.4,97.1,1.087,46.66,46.83,46.53,0.805,0.775,292.9,6.914,1.534,45.86937,15.14,0.003744132,0.004013998,0.1794655
"2018-07-26 07:00:00",79405,"CKVY",12.63,48.01,47.82,48.07,47.39,96.4,97.2,96.3,1.098,46.96,47.17,46.64,0.576,0.732,228.1,36.15,0,61.10047,15.14,0.009455206,0.01014574,0.2220764
"2018-07-26 07:05:00",79406,"CKVY",12.63,47.51,47.59,48.01,47.39,95.7,96.4,95.1,1.07,46.39,47.05,46.09,0.517,0.525,209.4,5.338,1.973,70.08479,15.14,0.009455206,0.01014574,0.2220764
"2018-07-26 07:10:00",79407,"CKVY",12.64,47.58,47.52,47.7,47.33,96.1,96.2,95.5,1.077,46.4,46.68,46.13,0.639,0.541,216.7,4.395,1.315,80.34499,15.14,0.009455206,0.01014574,0.2220764
"2018-07-26 07:15:00",79408,"CKVY",12.64,48.81,48.17,48.81,47.64,96.3,96.3,96,1.13,47.14,47.81,46.59,0.854,0.767,190.7,6.133,1.096,87.24812,15.14,0.01278933,0.01374101,0.2659587
"2018-07-26 07:20:00",79409,"CKVY",12.66,49.98,49.44,50.05,48.81,92.9,96.3,92.9,1.139,48.09,48.31,47.79,0.776,0.766,118.4,23.86,1.754,101.8689,15.14,0.01278933,0.01374101,0.2659587
"2018-07-26 07:25:00",79410,"CKVY",12.67,50.66,50.33,50.66,49.92,87.4,92.8,87.4,1.099,47.51,48.06,46.96,0.975,0.871,103.2,7.488,1.973,116.3371,15.14,0.01278933,0.01374101,0.2659587
"2018-07-26 07:30:00",79411,"CKVY",12.69,52.02,51.3,52.08,50.54,85.3,87.6,84.7,1.129,47.38,47.97,46.87,0.954,0.972,114,6.087,1.315,135.583,15.14,0.01913667,0.02076443,0.3094246
"2018-07-26 07:35:00",79412,"CKVY",12.71,53.26,52.82,53.38,51.96,81.7,85.4,81.6,1.13,48.14,48.84,47.72,0.76,0.904,102.6,22.33,1.096,150.8817,15.14,0.01913667,0.02076443,0.3094246
"2018-07-26 07:40:00",79413,"CKVY",12.72,53.13,53.41,53.75,53.01,84.6,84.7,81.2,1.166,48.25,48.72,47.78,0.513,0.572,143.9,12.71,1.754,164.3535,15.14,0.01913667,0.02076443,0.3094246
"2018-07-26 07:45:00",79414,"CKVY",12.78,52.89,52.81,53.13,52.45,88.9,89,84.6,1.214,49.03,49.73,48.49,0.795,0.643,143,10.95,2.63,177.8282,15.14,0.0253848,0.02756648,0.3527666
"2018-07-26 07:50:00",79415,"CKVY",12.82,54.24,53.19,54.24,52.7,85.2,89,85.1,1.222,49.33,49.98,48.7,0.841,0.858,148.2,7.904,1.534,191.5423,15.14,0.0253848,0.02756648,0.3527666
"2018-07-26 07:55:00",79416,"CKVY",12.87,53.8,54.6,55.22,53.74,83.2,85.2,81.4,1.175,49.74,50.32,48.84,0.772,0.834,224.7,44,1.534,205.884,15.14,0.0253848,0.02756648,0.3527666
"2018-07-26 08:00:00",79417,"CKVY",12.93,53.24,53.46,53.8,53.24,85.4,87.2,83.2,1.181,49.06,49.91,48.36,0.823,0.749,268.4,11.72,3.288,220.1849,15.14,0.03143415,0.03407121,0.39549
"2018-07-26 08:05:00",79418,"CKVY",13.01,53.67,53.51,53.73,53.18,82,88,82,1.152,49.37,50.2,48.26,1.148,0.969,278.9,20.75,2.192,234.3559,15.14,0.03143415,0.03407121,0.39549
"2018-07-26 08:10:00",79419,"CKVY",13.09,54.4,54.11,54.4,53.61,84.9,84.9,82,1.225,49.26,49.97,48.25,1.577,1.322,289,22.17,3.726,248.319,15.14,0.03143415,0.03407121,0.39549
"2018-07-26 08:15:00",79420,"CKVY",13.18,55.02,54.67,55.14,54.16,83.2,84.9,82.5,1.228,49.83,50.35,49.28,1.617,1.639,309.8,14.87,3.507,262.5316,15.14,0.03743534,0.04082583,0.4380692
"2018-07-26 08:20:00",79421,"CKVY",13.25,55.76,55.5,55.89,54.96,81.1,85.5,80.5,1.23,50.46,51.57,49.82,1.857,1.728,317.8,14.38,3.069,276.9322,15.14,0.03743534,0.04082583,0.4380692
"2018-07-26 08:25:00",79422,"CKVY",13.32,56.56,56.11,56.56,55.7,79.16,81.7,77.79,1.236,50.04,50.75,49.44,1.987,2.034,334,18.95,3.726,291.4317,15.14,0.03743534,0.04082583,0.4380692
"2018-07-26 08:30:00",79423,"CKVY",13.37,57.49,57.24,57.61,56.5,73.68,80.3,73.68,1.189,50.18,51.2,49.17,2.003,1.999,317.6,22.13,3.288,306.0823,15.14,0.04500597,0.04970986,0.4790834
"2018-07-26 08:35:00",79424,"CKVY",13.41,58.54,58.31,58.78,57.49,71.48,76.56,70.62,1.198,50.01,51.07,49.05,1.682,1.805,319.5,38.67,2.411,321.2169,15.14,0.04500597,0.04970986,0.4790834
"2018-07-26 08:40:00",79425,"CKVY",13.45,60.02,59.04,60.02,58.29,70.52,76.56,70.25,1.246,50.37,52.06,49.24,1.191,1.399,334.7,53.2,1.754,336.6081,15.14,0.04500597,0.04970986,0.4790834
"2018-07-26 08:45:00",79426,"CKVY",13.47,62.3,61.35,62.3,60.02,63.63,71.17,63.42,1.219,50.41,51.73,49.51,0.649,0.893,20.28,59.19,1.315,352.2186,15.14,0.05445235,0.05997806,0.5195057
"2018-07-26 08:50:00",79427,"CKVY",13.5,62.61,62.29,62.86,61.81,62.49,65.17,59.82,1.211,49.26,50.72,47.9,0.429,0.603,59.16,73.11,1.534,367.847,15.14,0.05445235,0.05997806,0.5195057
"2018-07-26 08:55:00",79428,"CKVY",13.52,63.22,63.11,63.72,62.61,68.36,68.39,61.91,1.353,50.92,52.67,49.64,0.444,0.394,133.4,22.49,2.411,383.341,15.14,0.05445235,0.05997806,0.5195057
"2018-07-26 09:00:00",79429,"CKVY",13.55,62.78,62.94,63.35,62.6,65.98,70.14,64.48,1.286,51.66,53.36,50.65,0.942,0.719,150.8,27.79,3.507,398.4915,15.14,0.0633876,0.06866326,0.5581555
"2018-07-26 09:05:00",79430,"CKVY",13.59,63.58,62.94,63.58,62.35,62.9,69.24,60.94,1.261,51.09,53.1,49.49,1.054,1,107.6,37.45,2.63,413.5266,15.14,0.0633876,0.06866326,0.5581555
"2018-07-26 09:10:00",79431,"CKVY",13.64,64.19,64.26,64.63,63.52,58.64,66.26,57.68,1.201,50.95,52.92,49.05,1.188,1.133,160.8,46.57,2.85,428.607,15.14,0.0633876,0.06866326,0.5581555
"2018-07-26 09:15:00",79432,"CKVY",13.61,63.75,63.84,64.31,63.57,64.87,64.87,58.64,1.308,50.37,51.74,49.43,1.334,1.262,163.9,18.5,3.726,443.8482,15.14,0.0717922,0.07873201,0.5953293
"2018-07-26 09:20:00",79433,"CKVY",13.52,64.49,64.28,64.8,63.69,61.99,66.01,60.21,1.283,51.55,52.89,50.15,1.547,1.393,178.5,38.87,3.069,459.2644,15.14,0.0717922,0.07873201,0.5953293
"2018-07-26 09:25:00",79434,"CKVY",13.45,64.86,64.57,64.92,64.37,65.97,66.69,59.35,1.383,51.66,53.55,50.04,1.682,1.623,202.9,19.49,3.069,474.3643,15.14,0.0717922,0.07873201,0.5953293
"2018-07-26 09:30:00",79435,"CKVY",13.42,66.15,65.69,66.4,64.74,54.72,67.96,52.87,1.2,52.44,55.18,48.49,1.59,1.593,166.2,24.52,3.726,489.5893,15.14,0.08030864,0.08859041,0.6296051
"2018-07-26 09:35:00",79436,"CKVY",13.39,66.33,66.36,66.89,66.03,60.27,62.61,52.25,1.33,50.8,53.62,48.18,1.668,1.606,133.8,38.49,4.384,504.6646,15.14,0.08030864,0.08859041,0.6296051
"2018-07-26 09:40:00",79437,"CKVY",13.37,66.57,66.58,66.88,66.33,58.69,62.4,56.36,1.306,52.02,53.42,50.43,2.017,1.879,129.6,19.71,4.384,520.073,15.14,0.08030864,0.08859041,0.6296051
"2018-07-26 09:45:00",79438,"CKVY",13.35,67.98,67.36,68.1,66.51,57.38,64.59,57.11,1.34,53.03,54.73,51.62,2.053,2.061,131.7,43.93,3.726,535.0695,15.14,0.08976383,0.09970427,0.6630019
"2018-07-26 09:50:00",79439,"CKVY",13.35,67.85,67.83,68.1,67.48,54.95,60.74,54.95,1.277,52.6,53.87,51.07,2.357,2.242,130.2,20.31,3.726,549.5236,15.14,0.08976383,0.09970427,0.6630019
"2018-07-26 09:55:00",79440,"CKVY",13.34,68.83,68.22,68.83,67.66,51.59,57.89,48.6,1.241,50.68,52.58,48.15,2.168,2.255,163.2,20.15,3.726,563.8194,15.14,0.08976383,0.09970427,0.6630019
"2018-07-26 10:00:00",79441,"CKVY",13.34,69.45,69.26,69.7,68.71,51.59,54.84,49.22,1.267,50.81,52.04,48.94,2.306,2.191,158.2,24.47,4.165,577.8188,15.14,0.09906621,0.1110267,0.6950436
"2018-07-26 10:05:00",79442,"CKVY",13.33,70.13,70.01,70.31,69.51,56.14,56.56,49.43,1.411,51.65,54.07,50.18,2.171,2.228,149.9,26.14,4.165,591.7899,15.14,0.09906621,0.1110267,0.6950436
"2018-07-26 10:10:00",79443,"CKVY",13.32,70.62,70.29,70.68,69.94,52.89,56.14,49.77,1.352,51.91,53.84,50.65,2.026,2.085,146.9,53.33,3.069,605.2104,15.14,0.09906621,0.1110267,0.6950436
"2018-07-26 10:15:00",79444,"CKVY",13.32,70.48,70.53,71.05,70.17,49.25,53.3,47.71,1.253,51.45,52.96,49.79,2.009,2.084,131.3,20.9,4.822,618.249,15.14,0.1076799,0.120429,0.7236623
"2018-07-26 10:20:00",79445,"CKVY",13.31,70.9,70.5,71.02,70.04,54,55,49.04,1.394,51.73,53.96,50.27,2.071,1.97,113.2,20.6,4.603,631.0815,15.14,0.1076799,0.120429,0.7236623
"2018-07-26 10:25:00",79446,"CKVY",13.31,71.76,71.44,72.19,70.71,52.56,56.4,47.66,1.397,52.26,55.34,50.57,2.679,2.41,148,19.36,5.699,643.9727,15.14,0.1076799,0.120429,0.7236623
"2018-07-26 10:30:00",79447,"CKVY",13.31,71.51,71.56,72.07,71.02,46.33,53.93,46.02,1.221,51.72,53.83,49.69,3.044,2.808,133.7,21.78,6.138,656.9685,15.14,0.1155166,0.1296344,0.7498406
"2018-07-26 10:35:00",79448,"CKVY",13.3,72.37,71.99,72.5,71.26,51.88,52.08,44.85,1.407,51.62,53.73,49.57,3.374,3.298,140.2,19.4,6.357,669.4024,15.14,0.1155166,0.1296344,0.7498406
"2018-07-26 10:40:00",79449,"CKVY",13.3,72.5,72.37,72.74,72,48.66,53.21,47.08,1.325,52.8,54.36,51.09,3.392,3.357,120.5,18.18,6.138,681.2648,15.14,0.1155166,0.1296344,0.7498406
"2018-07-26 10:45:00",79450,"CKVY",13.3,72.87,72.39,72.87,72,53.59,53.86,47.42,1.478,52.9,55.13,51.01,3.521,3.514,128.7,20.69,6.357,692.8665,15.14,0.1239915,0.1413824,0.7729959
"2018-07-26 10:50:00",79451,"CKVY",13.3,73.17,72.86,73.54,72.25,48.31,53.49,46.15,1.347,52.39,55.03,50.79,3.853,3.704,136.3,20.58,7.234,704.3618,15.14,0.1239915,0.1413824,0.7729959
"2018-07-26 10:55:00",79452,"CKVY",13.29,73.65,73.57,74.03,72.99,50.09,51.32,47.08,1.419,53.36,54.63,51.71,4.023,3.945,144.6,17.58,6.576,715.6902,15.14,0.1239915,0.1413824,0.7729959
"2018-07-26 11:00:00",79453,"CKVY",13.29,74.5,74.17,74.62,73.59,49.19,51.94,46.32,1.433,53.57,55.32,52.13,4.01,3.999,146.8,21.05,5.918,726.53,15.14,0.1318676,0.1513408,0.7931977
"2018-07-26 11:05:00",79454,"CKVY",13.29,75.54,73.97,75.54,72.77,42.61,51.93,42.61,1.286,52.8,55.24,50.54,3.744,3.933,129.6,27.85,6.795,736.9594,15.14,0.1318676,0.1513408,0.7931977
"2018-07-26 11:10:00",79455,"CKVY",13.28,75.73,75.25,75.79,74.86,43.16,46.93,40.49,1.31,51.39,53.55,49.57,3.471,3.625,170.5,28.42,4.822,747.0911,15.14,0.1318676,0.1513408,0.7931977
"2018-07-26 11:15:00",79456,"CKVY",13.28,75.05,75.32,75.91,74.8,38.77,47.03,38.77,1.151,50.76,54.07,48.29,3.169,3.264,133.3,34.3,6.138,756.6991,15.14,0.1390621,0.1593869,0.8135492
"2018-07-26 11:20:00",79457,"CKVY",13.28,75.66,75.28,75.79,74.68,40.69,45.25,36.86,1.233,49.28,52.32,47.49,3.071,3.022,138.4,20.6,5.918,767.437,15.14,0.1390621,0.1593869,0.8135492
"2018-07-26 11:25:00",79458,"CKVY",13.28,77.64,76.84,77.64,75.66,38.47,41.41,34.94,1.244,49.05,51.74,47.26,2.427,2.808,153.4,86.3,4.384,778.104,15.14,0.1390621,0.1593869,0.8135492
"2018-07-26 11:30:00",79459,"CKVY",13.28,77.39,77.3,78.13,76.53,36.79,40.59,34.53,1.18,49.29,52.11,47.3,2.049,2.306,110.1,40.28,3.726,788.8745,15.14,0.1455143,0.1647987,0.8324659
"2018-07-26 11:35:00",79460,"CKVY",13.28,77.33,77.2,77.51,76.77,36.99,40.55,35.76,1.184,49.5,51.32,48.02,1.628,1.863,176.1,35.69,3.946,798.1474,15.14,0.1455143,0.1647987,0.8324659
"2018-07-26 11:40:00",79461,"CKVY",13.28,79.55,78.63,79.55,77.27,39.73,39.73,34.66,1.368,50.26,52.97,48.32,1.544,1.497,137.7,28.46,3.288,806.582,15.14,0.1455143,0.1647987,0.8324659
"2018-07-26 11:45:00",79462,"CKVY",13.27,79.79,79.51,80.1,78.75,34.7,40.11,34.11,1.205,50.92,53.61,48.87,1.494,1.504,109.5,42.77,3.946,814.5393,15.14,0.1496651,0.1657302,0.8434801
"2018-07-26 11:50:00",79463,"CKVY",13.28,78.92,78.6,79.85,78.24,37.5,38.91,33.7,1.265,49.46,51.73,47.55,1.411,1.513,350.7,43.73,4.165,821.6351,15.14,0.1496651,0.1657302,0.8434801
"2018-07-26 11:55:00",79464,"CKVY",13.27,79.71,79.79,80.5,78.98,33.9,39.18,32.05,1.174,50.4,52.3,47.38,1.691,1.523,348.8,47.4,3.946,828.0425,15.14,0.1496651,0.1657302,0.8434801
"2018-07-26 12:00:00",79465,"CKVY",13.27,78.59,79.38,79.83,78.52,36.91,38.39,31.92,1.232,49.02,52.06,47.11,1.961,1.79,35.3,43.88,4.603,835.087,15.14,0.1541344,0.1706653,0.8537365
"2018-07-26 12:05:00",79466,"CKVY",13.27,79.94,79.48,80.1,78.52,34.99,38.9,33.28,1.221,49.99,52.46,48.27,2.023,1.91,44.33,44.34,4.384,843.2766,15.14,0.1541344,0.1706653,0.8537365
"2018-07-26 12:10:00",79467,"CKVY",13.26,80.7,80.4,81,79.82,35.4,37.8,32.53,1.268,50.19,52.67,47.87,2.182,2.146,319.1,54.99,6.138,852.6838,15.14,0.1541344,0.1706653,0.8537365
"2018-07-26 12:15:00",79468,"CKVY",13.26,80.4,80.5,80.9,80,29.07,36.36,27.5,1.031,47.75,51.67,43.84,2.812,2.562,352.1,40.19,7.234,849.8684,15.14,0.1576956,0.1769399,0.8604274
"2018-07-26 12:20:00",79469,"CKVY",13.25,82,81.3,82.8,80.1,30.54,34.38,29.07,1.141,48.31,51.78,45.37,3.054,2.928,315.8,62.13,8.55,831.3531,15.14,0.1576956,0.1769399,0.8604274
"2018-07-26 12:25:00",79470,"CKVY",13.25,80.3,81.1,82.2,79.88,33.35,36.57,29.99,1.178,49.41,52.53,47.47,4.39,3.551,30.44,23.59,10.52,796.058,15.14,0.1576956,0.1769399,0.8604274
"2018-07-26 12:30:00",79471,"CKVY",13.25,81.4,80.7,81.5,80.2,33.97,35.95,28.45,1.241,48.28,51.5,44.94,4.322,4.405,346.4,22.09,7.234,814.4572,15.14,0.160395,0.1855658,0.8645558
"2018-07-26 12:35:00",79472,"CKVY",13.24,80.9,81.2,81.8,80.8,33.25,37.63,32.25,1.195,50.34,52.93,48.56,5.263,4.843,18.81,24.3,8.77,845.7355,15.14,0.160395,0.1855658,0.8645558
"2018-07-26 12:40:00",79473,"CKVY",13.25,80.9,80.9,81.4,80.4,31.02,36.06,28.86,1.118,47.77,51.55,45.32,5.206,5.444,11.14,22.51,10.08,892.4109,15.14,0.160395,0.1855658,0.8645558
"2018-07-26 12:45:00",79474,"CKVY",13.24,82,81.3,82,81,30.61,32.87,26.16,1.141,47.08,49.87,43.62,5.459,5.313,350,30.49,9.21,896.2311,15.14,0.1760892,0.2080681,0.8649167
"2018-07-26 12:50:00",79475,"CKVY",13.24,82.8,83.1,83.8,82,27.12,33.45,23.45,1.037,46.21,51.74,42.32,5.786,5.426,302.9,27.34,12.93,885.3784,15.14,0.1760892,0.2080681,0.8649167
"2018-07-26 12:55:00",79476,"CKVY",13.24,83.2,82.9,83.3,82.5,22.05,32.46,21.64,0.856,45.49,50.27,39.91,6.769,6.157,308.4,18.81,15.34,887.2516,15.14,0.1760892,0.2080681,0.8649167
"2018-07-26 13:00:00",79477,"CKVY",13.24,83.4,83.3,83.6,83,23.45,28.72,19.72,0.916,43.26,47.68,37.74,7.387,6.942,306.4,24.45,11.84,893.5007,15.14,0.1825789,0.2208539,0.8664295
"2018-07-26 13:05:00",79478,"CKVY",13.23,84,83.5,84.2,82.8,18.83,29.99,18.55,0.749,43.52,48.3,36.89,7.698,7.73,292.2,15.94,13.59,914.0329,15.14,0.1825789,0.2208539,0.8664295
"2018-07-26 13:10:00",79479,"CKVY",13.23,83.5,83.6,84,83.1,18.79,25.88,18.45,0.737,40.13,45.13,36.5,7.769,7.719,307.8,19.18,16,920.8666,15.14,0.1825789,0.2208539,0.8664295
"2018-07-26 13:15:00",79480,"CKVY",13.23,83.2,83.8,84.5,83.1,21.22,21.98,17.56,0.822,37.73,40.57,34.99,7.961,7.85,320.9,24.98,16,907.638,15.14,0.1892309,0.23599,0.8660629
"2018-07-26 13:20:00",79481,"CKVY",13.23,84.2,83.6,84.2,83.1,17.05,26.63,15.95,0.683,38.48,45.61,32.98,8.78,8.4,311.6,18.29,16,890.6443,15.14,0.1892309,0.23599,0.8660629
"2018-07-26 13:25:00",79482,"CKVY",13.23,83.5,83.6,84.3,83.3,22.63,23.58,14.72,0.885,38.64,42.7,31.03,9.08,9,304,16.67,16.44,891.7304,15.14,0.1892309,0.23599,0.8660629
"2018-07-26 13:30:00",79483,"CKVY",13.23,84.3,83.9,84.6,83.4,18.65,23.82,18.04,0.75,39.53,43.21,36.26,9.71,9.45,314,15.97,14.25,909.1414,15.14,0.1992963,0.2518323,0.8586347
"2018-07-26 13:35:00",79484,"CKVY",13.23,83.7,84.1,84.9,83.5,21.15,22.69,17.08,0.834,39.29,42.39,34.64,9.84,9.58,309.6,14.63,17.1,931.453,15.14,0.1992963,0.2518323,0.8586347
"2018-07-26 13:40:00",79485,"CKVY",13.22,83.7,83.7,84.5,83.2,21.22,23.31,18.35,0.837,39.32,42.28,36.29,9.51,9.77,298,14.86,15.78,935.3445,15.14,0.1992963,0.2518323,0.8586347
"2018-07-26 13:45:00",79486,"CKVY",13.23,83.8,83.6,84.3,83.1,22.93,24.34,19.54,0.908,40.71,43.87,37.95,10.12,9.75,308.4,15.8,18.85,935.4003,15.14,0.201929,0.25718,0.8450654
"2018-07-26 13:50:00",79487,"CKVY",13.23,84.6,83.9,84.7,83.2,23.14,23.24,19.2,0.938,39.85,43.13,37.19,10.08,10.43,315.3,13.89,17.76,933.5994,15.14,0.201929,0.25718,0.8450654
"2018-07-26 13:55:00",79488,"CKVY",13.23,84.3,84.2,84.7,83.8,22.63,24.37,18.69,0.91,40.37,44.21,36.95,9.64,9.8,306.6,17.79,13.81,929.4781,15.14,0.201929,0.25718,0.8450654
"2018-07-26 14:00:00",79489,"CKVY",13.23,83.5,84.1,84.7,83.5,18.42,24.3,18.28,0.72,39.65,44.29,36.14,9.55,9.91,312.4,11.56,21.7,927.3152,15.14,0.2019248,0.2585296,0.8291656
"2018-07-26 14:05:00",79490,"CKVY",13.23,84.6,84.1,84.7,83.3,20.16,22.42,16.87,0.817,38.31,41.99,33.89,8.29,8.54,301.7,19.04,16.88,924.5895,15.14,0.2019248,0.2585296,0.8291656
"2018-07-26 14:10:00",79491,"CKVY",13.23,84.7,84.2,85.1,83.6,19.72,21.43,17.39,0.803,37.98,41.27,35.19,8.69,8.52,321.1,19.79,16,921.0306,15.14,0.2019248,0.2585296,0.8291656
"2018-07-26 14:15:00",79492,"CKVY",13.23,85.1,84.9,85.6,84.1,21.22,26.56,19.72,0.874,42.76,46.53,38.96,7.84,7.984,301.2,17.78,13.15,913.3524,15.14,0.1938933,0.2440798,0.8108591
"2018-07-26 14:20:00",79493,"CKVY",13.24,84.3,84.3,85.1,83.8,19.37,24.37,18.28,0.779,40.16,44.21,36.4,8.49,8.24,290.5,18.68,14.91,907.1623,15.14,0.1938933,0.2440798,0.8108591
"2018-07-26 14:25:00",79494,"CKVY",13.23,85.6,84.4,85.6,83.5,20.3,26.22,18.86,0.849,40.85,46.56,37.24,8.47,8.44,300.7,18.31,14.25,905.3053,15.14,0.1938933,0.2440798,0.8108591
"2018-07-26 14:30:00",79495,"CKVY",13.23,84.5,85,85.9,84.5,20.78,24.3,19.31,0.839,41.77,44.29,38.24,9.63,9.12,311.2,16.55,20.39,904.3535,15.14,0.1940547,0.2448449,0.7879449
"2018-07-26 14:35:00",79496,"CKVY",13.23,84.6,84.3,84.8,84,24.23,24.41,18.21,0.983,41.2,44.35,36.35,10.21,10.19,305.4,18.74,17.76,900.5389,15.14,0.1940547,0.2448449,0.7879449
"2018-07-26 14:40:00",79497,"CKVY",13.22,85.2,85.1,85.6,84.5,20.54,25.98,18.65,0.849,42.45,46.69,37.87,9.95,9.95,305.7,21.76,15.78,896.5379,15.14,0.1940547,0.2448449,0.7879449
"2018-07-26 14:45:00",79498,"CKVY",13.23,85.2,84.9,85.3,84.5,19.96,24.51,17.08,0.825,39.94,44.57,35.34,9.76,9.9,313,17.98,17.54,893.438,15.14,0.1970993,0.2533467,0.7633926
"2018-07-26 14:50:00",79499,"CKVY",13.23,84.6,84.9,85.4,84.2,22.73,23.58,18.96,0.922,41.51,43.37,38.39,9.82,9.69,310.4,19.38,15.12,891.2106,15.14,0.1970993,0.2533467,0.7633926
"2018-07-26 14:55:00",79500,"CKVY",13.23,86.3,85.7,86.6,84.6,23.96,23.96,18.62,1.027,41.23,45.27,38.02,10.57,10.3,322,15.03,16.88,880.9919,15.14,0.1970993,0.2533467,0.7633926
"2018-07-26 15:00:00",79501,"CKVY",13.23,84.6,85.3,86.4,84.5,20.09,24.51,19.27,0.816,41.78,45.54,38.59,10.36,10.46,319.4,17.27,16,877.416,15.14,0.1954136,0.2523917,0.7362715
"2018-07-26 15:05:00",79502,"CKVY",13.22,84.3,84.9,85.4,84.2,23.21,23.55,18.89,0.934,40.78,43.94,37.98,10.51,10.28,298.3,14.1,20.39,872.5585,15.14,0.1954136,0.2523917,0.7362715
"2018-07-26 15:10:00",79503,"CKVY",13.22,85.1,85.3,85.9,84.3,21.87,24.64,19.58,0.901,42.11,45.39,38.9,10.68,10.6,304.2,16.11,19.51,872.6213,15.14,0.1954136,0.2523917,0.7362715
"2018-07-26 15:15:00",79504,"CKVY",13.22,85.2,84.9,85.3,84.3,22.25,25.3,20.26,0.92,42.36,45.56,39.46,10.77,10.68,305.3,18.3,17.32,866.8383,15.14,0.1940614,0.2519347,0.706641
"2018-07-26 15:20:00",79505,"CKVY",13.22,85.1,85.3,85.8,84.9,23.96,24.68,20.85,0.987,43.25,45.63,40.71,10.68,10.73,298.6,14.43,17.54,862.0233,15.14,0.1940614,0.2519347,0.706641
"2018-07-26 15:25:00",79506,"CKVY",13.22,84.7,85.1,85.5,84.6,22.97,25.64,21.12,0.935,43.64,46.22,41,10.83,10.72,293.8,13.48,18.19,855.9998,15.14,0.1940614,0.2519347,0.706641
"2018-07-26 15:30:00",79507,"CKVY",13.22,85.8,85.3,85.9,84.6,20.95,24.85,18.24,0.882,40.64,45.24,37.7,10.71,10.77,313,16.35,20.39,849.795,15.14,0.1918797,0.2502194,0.6740763
"2018-07-26 15:35:00",79508,"CKVY",13.22,84.6,84.7,85.9,84.3,24.54,24.54,18.21,0.997,40.63,44.65,36.65,9.62,10.27,291.6,21.09,11.84,796.052,15.14,0.1918797,0.2502194,0.6740763
"2018-07-26 15:40:00",79509,"CKVY",13.22,86.3,86,87,84.5,24.75,25.26,18.42,1.06,42.72,46.61,38.89,8.78,9.29,311.1,22.17,16.88,756.373,15.14,0.1918797,0.2502194,0.6740763
"2018-07-26 15:45:00",79510,"CKVY",13.21,85.7,85.8,86.3,85.4,19.58,24.2,18.04,0.823,40.43,45.43,37.51,8.96,8.84,279.5,15.37,17.54,752.1619,15.14,0.1716291,0.224917,0.6414803
"2018-07-26 15:50:00",79511,"CKVY",13.21,86.4,86.3,86.9,85.6,19.24,23.41,17.53,0.826,40.44,44.66,37.28,9.41,9.28,274.8,17.75,14.25,793.5189,15.14,0.1716291,0.224917,0.6414803
"2018-07-26 15:55:00",79512,"CKVY",13.21,86.1,86.9,87.6,85.9,16.98,22.86,15.98,0.722,39.12,44.55,35.35,8.36,8.86,325.5,24.79,13.59,805.8674,15.14,0.1716291,0.224917,0.6414803
"2018-07-26 16:00:00",79513,"CKVY",13.21,85.6,86.2,86.7,85.4,19.58,21.91,16.98,0.819,39.12,43.02,36.08,8.22,8.03,316.3,22.61,19.07,787.4297,15.14,0.1766987,0.2288792,0.607192
"2018-07-26 16:05:00",79514,"CKVY",13.19,87.2,86.2,87.4,85.2,18.93,21.9,17.25,0.835,39.57,42.67,36.87,7.998,7.958,310.1,19.45,14.69,779.7857,15.14,0.1766987,0.2288792,0.607192
"2018-07-26 16:10:00",79515,"CKVY",13.2,85.4,86.3,87.2,85.4,18.55,22.52,15.95,0.772,39,43.94,34.49,9.98,8.9,317,16.87,19.29,770.7853,15.14,0.1766987,0.2288792,0.607192
"2018-07-26 16:15:00",79516,"CKVY",13.2,85.8,85.4,85.8,85.1,18.34,21.05,16.12,0.774,37.61,41.24,34.45,9.41,9.82,308.2,17.14,16.44,761.2946,15.14,0.1713196,0.223772,0.570042
"2018-07-26 16:20:00",79517,"CKVY",13.19,83.9,85.6,86.3,83.9,21.46,24.16,16.97,0.852,40.27,45.2,36.04,9.54,9.61,308.7,17.37,14.25,722.3269,15.14,0.1713196,0.223772,0.570042
"2018-07-26 16:25:00",79518,"CKVY",13.2,81.3,82,84,80.8,22.86,25.15,20.94,0.833,40.65,42.26,38.03,8.48,9.06,288.6,15.09,13.59,556.3186,15.14,0.1713196,0.223772,0.570042
"2018-07-26 16:30:00",79519,"CKVY",13.21,83.2,81.8,83.2,81,22.04,25.25,21.97,0.856,40.93,42.92,39.21,8.5,8.7,293.9,10.6,14.25,425.0387,15.14,0.1146339,0.1615497,0.5287579
"2018-07-26 16:35:00",79520,"CKVY",13.2,85.2,84.8,85.8,83.3,19.95,24.84,19.5,0.824,42.58,45.51,39.06,8.74,8.54,291.1,12.21,20.6,425.7088,15.14,0.1146339,0.1615497,0.5287579
"2018-07-26 16:40:00",79521,"CKVY",13.2,85.3,85.3,85.8,84.9,20.19,24.09,17.72,0.837,40.15,44.47,36.34,9.08,9.06,294.2,13.63,16.88,585.8254,15.14,0.1146339,0.1615497,0.5287579
"2018-07-26 16:45:00",79522,"CKVY",13.21,85,85.1,85.5,84.8,19.67,21.69,18.41,0.809,39.77,41.51,37.6,9.7,9.43,302,14.78,16.88,680.7746,15.14,0.1578737,0.2083855,0.4875344
"2018-07-26 16:50:00",79523,"CKVY",13.21,85,85,85.4,84.6,20.46,23.47,17.49,0.84,40.95,43.56,36.19,10.24,10.02,292.5,11.62,17.76,678.0599,15.14,0.1578737,0.2083855,0.4875344
"2018-07-26 16:55:00",79524,"CKVY",13.2,84.2,85.1,85.6,84.2,23.17,23.17,18.68,0.927,40.53,42.91,37.71,9.79,9.88,307.8,16.68,13.81,661.9863,15.14,0.1578737,0.2083855,0.4875344
"2018-07-26 17:00:00",79525,"CKVY",13.22,82.4,81.9,84.2,81,20.19,23.58,20.19,0.764,39.32,43.01,36.85,9.91,9.8,293.3,12.97,17.1,562.8105,15.14,0.130998,0.1825942,0.4457759
"2018-07-26 17:05:00",79526,"CKVY",13.21,84.5,84.4,85.2,82.5,20.46,21.9,18.27,0.828,39,41.86,36.56,9.95,9.99,291,11.56,17.76,515.3627,15.14,0.130998,0.1825942,0.4457759
"2018-07-26 17:10:00",79527,"CKVY",13.21,85,84.9,85.3,84.4,20.53,22.58,18.96,0.845,40.37,42.86,37.69,10.24,10.15,292.4,12.61,13.81,498.1111,15.14,0.130998,0.1825942,0.4457759
"2018-07-26 17:15:00",79528,"CKVY",13.21,84.2,84.8,85.6,83.8,22.86,24.7,18.89,0.915,41.46,44.33,38.1,9.43,9.78,296.6,16.7,13.81,582.2889,15.14,0.1467781,0.2001653,0.4025081
"2018-07-26 17:20:00",79529,"CKVY",13.21,84.2,84.3,84.8,84,22.72,26.14,19.16,0.909,42.73,45.87,37.76,8.56,8.79,297.7,14.08,14.47,589.6111,15.14,0.1467781,0.2001653,0.4025081
"2018-07-26 17:25:00",79530,"CKVY",13.21,84.2,83.9,84.2,83.5,22.79,23.4,19.88,0.912,41.06,42.79,38.64,8.52,8.65,297.1,11.52,16,556.6661,15.14,0.1467781,0.2001653,0.4025081
"2018-07-26 17:30:00",79531,"CKVY",13.22,85.1,84.3,85.2,83.9,21.28,24.64,18.61,0.877,40.95,44.27,37.28,8.12,8.37,295.3,12.85,11.4,540.0764,15.14,0.1282179,0.1743794,0.3576458
"2018-07-26 17:35:00",79532,"CKVY",13.22,84.4,84.8,85.2,84.2,21.21,21.87,19.13,0.856,39.72,41.61,38.36,8.76,8.48,284.1,11.57,16.88,537.7356,15.14,0.1282179,0.1743794,0.3576458
"2018-07-26 17:40:00",79533,"CKVY",13.21,83.3,83.7,84.6,83,24.16,24.29,20.12,0.94,40.29,43.21,38.18,8.63,8.58,291,12.88,15.12,519.7562,15.14,0.1282179,0.1743794,0.3576458
"2018-07-26 17:45:00",79534,"CKVY",13.22,84.4,84,84.8,83.1,21.66,24.53,19.44,0.874,40.77,43.26,38.32,9.48,9,301.2,14.87,18.41,498.1263,15.14,0.1199123,0.1664006,0.3140863
"2018-07-26 17:50:00",79535,"CKVY",13.21,81.2,83,84.5,81.2,22.96,23.37,20.53,0.835,40.42,41.86,37.75,9.55,9.57,294.1,12.39,16.44,453.5095,15.14,0.1199123,0.1664006,0.3140863
"2018-07-26 17:55:00",79536,"CKVY",13.23,80.6,81,81.4,80.6,23.23,23.23,20.19,0.828,38.55,39.86,36.51,9.8,9.68,282,12.15,14.47,365.641,15.14,0.1199123,0.1664006,0.3140863
"2018-07-26 18:00:00",79537,"CKVY",13.24,80.6,80.9,81.3,80.4,23.75,23.85,21.45,0.846,39.15,40.42,38.15,9.63,9.74,295.3,10.15,15.12,287.9669,15.14,0.0844495,0.1306449,0.2699555
"2018-07-26 18:05:00",79538,"CKVY",13.25,80.2,80.2,80.6,79.73,22.75,24.7,21.52,0.801,38.93,40.84,37.36,9.03,9.46,303.4,16.82,15.12,225.0975,15.14,0.0844495,0.1306449,0.2699555
"2018-07-26 18:10:00",79539,"CKVY",13.26,80.3,80.8,81.3,79.98,23.4,23.47,20.15,0.828,37.97,39.79,36.47,9.13,8.98,301.9,14.16,14.69,231.3832,15.14,0.0844495,0.1306449,0.2699555
"2018-07-26 18:15:00",79540,"CKVY",13.26,79.74,80.1,80.6,79.61,23.13,25.53,21.63,0.802,39.74,41.47,37.54,8.45,8.92,294.1,11.58,13.81,224.4965,15.14,0.07403595,0.116826,0.2257404
"2018-07-26 18:20:00",79541,"CKVY",13.27,79.74,79.97,80.5,79.49,24.36,27.2,21.22,0.845,40.35,42.98,36.95,7.483,7.807,292,11.74,11.18,212.6999,15.14,0.07403595,0.116826,0.2257404
"2018-07-26 18:25:00",79542,"CKVY",13.28,79.14,79.45,79.87,79.14,26.52,26.52,23.99,0.901,40.74,41.92,39.7,6.642,7.218,290.4,11.97,10.96,199.8336,15.14,0.07403595,0.116826,0.2257404
"2018-07-26 18:30:00",79543,"CKVY",13.28,79.27,79.14,79.52,78.77,26.7,27,24.51,0.911,41.32,42.29,39.98,6.379,6.39,298.5,10.64,10.3,190.1783,15.14,0.05606844,0.08932433,0.1812618
"2018-07-26 18:35:00",79544,"CKVY",13.28,80.1,79.75,80.3,79.21,25.94,27.11,24.1,0.911,41.9,42.84,39.72,6.339,6.49,290.9,11.61,9.43,209.5149,15.14,0.05606844,0.08932433,0.1812618
"2018-07-26 18:40:00",79545,"CKVY",13.28,80,80.2,80.4,79.96,28.51,29.92,25.47,0.997,43.61,45.83,41.82,5.386,5.761,298.7,12.92,7.672,235.2951,15.14,0.05606844,0.08932433,0.1812618
"2018-07-26 18:45:00",79546,"CKVY",13.3,80.9,80.7,81.3,80,21.43,29.3,19.96,0.771,40.36,45.3,36.05,5.413,5.329,307,14.06,12.28,248.1232,15.14,0.05729983,0.08590831,0.138518
"2018-07-26 18:50:00",79547,"CKVY",13.31,79.16,80.2,81.2,79.16,26.63,27.31,20.26,0.906,40.83,43.07,36.43,5.539,5.449,302.8,11.17,10.52,228.3792,15.14,0.05729983,0.08590831,0.138518
"2018-07-26 18:55:00",79548,"CKVY",13.31,79.9,79.62,80.1,79.16,23.38,26.77,22.04,0.814,39.93,42.19,37.55,6.223,5.772,297.2,16.81,11.62,194.8363,15.14,0.05729983,0.08590831,0.138518
"2018-07-26 19:00:00",79549,"CKVY",13.31,81.4,80.4,81.4,79.71,19.65,23.62,19.65,0.718,37.82,39.83,35.97,6.206,6.324,325.1,13.12,10.74,168.3664,15.14,0.04291446,0.07127737,0.09872351
"2018-07-26 19:05:00",79550,"CKVY",13.33,79.77,81.2,81.7,79.71,26.77,26.77,19.17,0.929,37.82,42.65,35.44,6.245,6.272,313.4,20.84,12.49,156.1142,15.14,0.04291446,0.07127737,0.09872351
"2018-07-26 19:10:00",79551,"CKVY",13.34,78.42,78.4,79.71,77.93,25.43,29.16,25.06,0.844,42.37,43.51,39.63,5.45,5.967,306,13.55,5.699,148.4245,15.14,0.04291446,0.07127737,0.09872351
"2018-07-26 19:15:00",79552,"CKVY",13.35,78.73,78.73,78.91,78.36,27.01,27.11,24.85,0.905,41.14,42.14,39.73,4.385,4.917,311.8,8.78,4.603,138.3855,15.14,0.03661207,0.06348527,0.06151828
"2018-07-26 19:20:00",79553,"CKVY",13.19,78.79,78.91,79.4,78.3,27.79,28.72,23.24,0.934,40.82,43.34,38.33,3.564,3.87,311.7,16.61,6.138,126.0816,15.14,0.03661207,0.06348527,0.06151828
"2018-07-26 19:25:00",79554,"CKVY",13.08,78.05,78.16,78.79,77.74,28.58,28.62,25.26,0.937,41.98,43.08,39.48,3.317,3.447,309.5,11.25,4.603,114.2532,15.14,0.03661207,0.06348527,0.06151828
"2018-07-26 19:30:00",79555,"CKVY",13.01,77.31,77.67,78.05,77.19,28.99,29.47,26.53,0.928,42.28,43.48,40.52,3.165,3.171,305.1,16.41,5.042,102.4727,15.14,0.01690046,0.03300842,0.03104704
"2018-07-26 19:35:00",79556,"CKVY",12.98,75.58,76.32,77.25,75.46,32.04,32.93,29.03,0.968,43.65,44.66,42.54,3.194,3.187,301.8,10.91,4.822,91.72402,15.14,0.01690046,0.03300842,0.03104704
"2018-07-26 19:40:00",79557,"CKVY",12.95,75.09,75.28,75.58,74.97,31.63,33.96,31.49,0.94,43.99,44.87,42.82,3.184,3.202,311.3,9.53,4.603,82.83072,15.14,0.01690046,0.03300842,0.03104704
"2018-07-26 19:45:00",79558,"CKVY",12.94,75.95,75.55,76.08,74.97,30.05,32.76,28.92,0.919,42.52,43.9,41.17,3.013,3.153,317.8,9.6,3.726,75.46123,15.14,0.009677256,0.02290149,0.01350428
"2018-07-26 19:50:00",79559,"CKVY",12.91,76.14,75.9,76.2,75.71,28.27,30.33,28.14,0.87,41.79,42.69,40.78,2.615,2.818,336.3,17.55,3.069,65.91405,15.14,0.009677256,0.02290149,0.01350428
"2018-07-26 19:55:00",79560,"CKVY",12.91,75.71,76.11,76.57,75.53,32.14,33.89,27.97,0.975,43.97,45.53,40.68,2.274,2.439,37.33,7.134,2.63,52.45011,15.14,0.009677256,0.02290149,0.01350428
"2018-07-26 20:00:00",79561,"CKVY",12.91,75.85,75.74,75.97,75.48,30.4,33.14,30.23,0.927,43.55,44.83,42.44,2.092,2.144,26.75,11.56,3.288,39.52328,15.14,0.004978977,0.008821992,0.004615818
"2018-07-26 20:05:00",79562,"CKVY",12.9,74.87,75.26,76.03,74.75,35.02,35.26,30.47,1.033,44.73,45.63,42.7,2.042,2.089,38.39,5.982,2.85,32.09407,15.14,0.004978977,0.008821992,0.004615818
"2018-07-26 20:10:00",79563,"CKVY",12.9,75.19,74.69,75.25,74.38,30.27,35.71,30.27,0.902,43.99,45.74,41.76,1.773,1.882,18.51,13.03,1.973,29.67188,15.14,0.004978977,0.008821992,0.004615818
"2018-07-26 20:15:00",79564,"CKVY",12.89,74.88,75.3,75.62,74.76,31.12,34.55,28.9,0.919,42.78,45.34,40.65,1.413,1.616,29.26,12.89,2.192,28.0674,15.14,0.001169836,0.003102247,0.0004000692
"2018-07-26 20:20:00",79565,"CKVY",12.88,74.27,74.53,75.01,74.08,32.39,35.03,31.09,0.937,43.71,45.38,42.33,0.97,1.117,52.04,2.443,1.534,24.65358,15.14,0.001169836,0.003102247,0.0004000692
"2018-07-26 20:25:00",79566,"CKVY",12.88,74.82,74.44,74.88,74.08,32.56,34.89,31.09,0.959,43.26,44.81,41.91,0.902,0.941,40.59,8.98,1.754,20.33495,15.14,0.001169836,0.003102247,0.0004000692
"2018-07-26 20:30:00",79567,"CKVY",12.88,74.02,74.33,74.88,73.9,31.64,35.44,31.64,0.907,44.09,45.22,42.01,0.82,0.924,30.61,8.66,1.754,16.17716,15.14,-0.004703496,-0.006241254,2.5E-07
"2018-07-26 20:35:00",79568,"CKVY",12.87,73.65,74.08,74.39,73.53,38.01,39.38,30.75,1.076,42.95,47.46,41.33,0.611,0.771,26.4,0.256,0.658,12.26947,15.14,-0.004703496,-0.006241254,2.5E-07
"2018-07-26 20:40:00",79569,"CKVY",12.86,71.31,72.2,73.59,71.31,44.65,51.91,34.79,1.168,49.19,53.22,42.45,0.239,0.432,39.52,41.19,0,8.769396,15.14,-0.004703496,-0.006241254,2.5E-07
"2018-07-26 20:45:00",79570,"CKVY",12.86,70.2,70.73,71.37,70.02,47.59,50.44,41.94,1.199,49.22,51.68,46.91,0.032,0.078,149,35.86,0,6.075662,15.14,-0.008455094,-0.01279506,2.5E-07
"2018-07-26 20:50:00",79571,"CKVY",12.86,68.97,69.54,70.26,68.97,48.21,53.62,47.59,1.165,50.39,51.99,48.62,0.051,0.009,226,55.59,1.315,4.605713,15.14,-0.008455094,-0.01279506,2.5E-07
"2018-07-26 20:55:00",79572,"CKVY",12.85,68.6,68.76,69.09,68.41,50.33,51.02,47.87,1.201,49.34,49.8,48.45,0.331,0.196,290.2,6.911,1.534,4.055957,15.14,-0.008455094,-0.01279506,2.5E-07
"2018-07-26 21:00:00",79573,"CKVY",12.86,69.28,68.94,69.4,68.47,44.65,50.47,44.44,1.09,48,49.51,46.59,0.896,0.606,286.9,9.98,3.288,3.986801,15.14,-0.008887665,-0.01375211,2.5E-07
"2018-07-26 21:05:00",79574,"CKVY",12.87,69.78,69.59,70.14,69.16,39.93,47.66,39.93,0.992,46.43,48.66,44.35,1.622,1.283,347.8,21.05,3.288,3.242916,15.14,-0.008887665,-0.01375211,2.5E-07
"2018-07-26 21:10:00",79575,"CKVY",12.85,70.78,70.39,70.78,69.72,35.93,43.28,35.93,0.923,45.62,47,42.5,2.056,1.872,1.193,12.24,3.288,2.122175,15.14,-0.008887665,-0.01375211,2.5E-07
"2018-07-26 21:15:00",79576,"CKVY",12.86,69.43,71.09,72.14,69.43,41.68,44.18,32.4,1.023,43.88,47.85,40.53,1.997,2.052,344.7,26.66,2.192,0.8611001,15.14,-0.002359316,-0.002288802,2.5E-07
"2018-07-26 21:20:00",79577,"CKVY",12.86,69.93,69.6,70.11,69.25,38.77,41.58,38.64,0.968,44.12,45.17,43.32,1.816,1.931,10.62,11,2.85,0.2932184,15.14,-0.002359316,-0.002288802,2.5E-07
"2018-07-26 21:25:00",79578,"CKVY",12.85,68.94,70.19,70.79,68.94,53.43,53.43,36.17,1.29,44.75,51.37,42.45,1.517,1.59,328.2,59.87,2.85,0.1274182,15.14,-0.002359316,-0.002288802,2.5E-07
"2018-07-26 21:30:00",79579,"CKVY",12.86,64.57,66.43,69,64.57,63.85,63.85,53.5,1.325,51.8,52.27,51.22,1.8,1.636,174.7,6.044,3.726,0.06431128,15.14,-0.002723232,-0.002929863,2.5E-07
"2018-07-26 21:35:00",79580,"CKVY",12.85,63.58,64.09,64.63,63.58,64.22,65.01,63.64,1.287,51.81,52.22,51.31,1.811,1.763,198.7,19.19,3.069,0.01206347,15.14,-0.002723232,-0.002929863,2.5E-07
"2018-07-26 21:40:00",79581,"CKVY",12.85,63.83,63.85,64.07,63.58,62.48,64.63,58.3,1.263,50.44,51.66,48.82,1.496,1.721,193.2,26.04,1.096,0,15.14,-0.002723232,-0.002929863,2.5E-07
"2018-07-26 21:45:00",79582,"CKVY",12.85,64.01,63.6,64.01,63.33,54.84,64.6,54.67,1.116,49.94,51.6,47.11,0.708,1.107,57.83,48.74,0,0,15.14,-0.004277018,-0.005565552,2.5E-07
"2018-07-26 21:50:00",79583,"CKVY",12.85,63.83,64.01,64.44,63.46,62.27,62.41,51.24,1.259,49.28,50.71,45.68,0.508,0.573,65.03,47.05,2.63,0,15.14,-0.004277018,-0.005565552,2.5E-07
"2018-07-26 21:55:00",79584,"CKVY",12.85,63.09,63.56,63.89,63.09,62.54,63.47,58.43,1.232,50.02,51.18,48.66,0.901,0.609,205.9,62.05,3.069,0,15.14,-0.004277018,-0.005565552,2.5E-07
"2018-07-26 22:00:00",79585,"CKVY",12.85,61.05,62.28,63.21,60.93,67.61,67.85,62.58,1.24,50.37,50.88,49.73,1.367,1.154,179.6,85,3.069,0,15.14,-0.006667373,-0.009695008,2.5E-07
"2018-07-26 22:05:00",79586,"CKVY",12.85,61.48,61.13,61.54,60.8,63.78,70.7,63.78,1.187,50.66,51.64,49.1,2.267,1.856,51.78,7.467,4.822,0,15.14,-0.006667373,-0.009695008,2.5E-07
"2018-07-26 22:10:00",79587,"CKVY",12.84,62.65,62.37,62.9,61.42,59.33,64.26,58.71,1.151,48.51,49.54,47.9,3.226,2.855,55.15,5.479,5.918,0,15.14,-0.006667373,-0.009695008,2.5E-07
"2018-07-26 22:15:00",79588,"CKVY",12.84,62.72,62.68,62.84,62.35,57,60.04,56.31,1.108,47.57,48.57,46.87,3.577,3.438,70.01,11.08,3.946,0,15.14,-0.001223945,-0.0008146291,2.5E-07
"2018-07-26 22:20:00",79589,"CKVY",12.84,64.46,63.63,64.58,62.53,52.48,57,49.29,1.085,46,47.35,44.77,2.943,3.274,77.57,11.83,3.507,0,15.14,-0.001223945,-0.0008146291,2.5E-07
"2018-07-26 22:25:00",79590,"CKVY",12.84,62.56,63.41,64.46,62.37,56.46,56.46,51.94,1.092,46.55,47.28,46,2.067,2.439,293.7,45.58,3.069,0,15.14,-0.001223945,-0.0008146291,2.5E-07
"2018-07-26 22:30:00",79591,"CKVY",12.84,58.62,60.26,62.68,58.62,69.9,69.9,56.57,1.175,47.73,48.9,46.95,2.295,2.169,225.3,29.68,4.384,0,15.14,-0.0007906454,-0.0001208684,2.5E-07
"2018-07-26 22:35:00",79592,"CKVY",12.84,59.79,59.09,60.04,58.12,65.17,71.27,65.17,1.142,48.68,49.15,48.1,2.833,2.549,226.8,16.66,4.822,0,15.14,-0.0007906454,-0.0001208684,2.5E-07
"2018-07-26 22:40:00",79593,"CKVY",12.84,59.24,59.72,60.04,59.17,64.52,65.24,63.73,1.109,47.77,48.2,47.28,3.27,3.101,258,10.35,4.384,0,15.14,-0.0007906454,-0.0001208684,2.5E-07
"2018-07-26 22:45:00",79594,"CKVY",12.83,60.84,59.77,60.9,58.93,55.27,64.52,54.79,1.006,45.24,47.35,44.34,3.411,3.252,251.4,7.362,5.261,0,15.14,-0.0009782059,-0.0004962353,2.5E-07
"2018-07-26 22:50:00",79595,"CKVY",12.83,59.3,60.27,60.96,59.3,62.33,62.33,55.3,1.074,45.75,46.48,44.69,3.561,3.506,277,7.404,5.48,0,15.14,-0.0009782059,-0.0004962353,2.5E-07
"2018-07-26 22:55:00",79596,"CKVY",12.82,59.67,58.9,59.67,58.5,58.8,65,58.8,1.026,46.4,47,45.21,3.636,3.67,313.2,17.52,5.48,0,15.14,-0.0009782059,-0.0004962353,2.5E-07
"2018-07-26 23:00:00",79597,"CKVY",12.83,61.64,61.07,61.89,59.54,53.93,58.8,52.22,1.01,44.51,45.27,44,3.084,3.435,307.3,35.43,3.726,0,15.14,0.0009090196,0.002203214,2.5E-07
"2018-07-26 23:05:00",79598,"CKVY",12.82,61.09,61.45,61.76,61.02,55.58,56.12,53.01,1.02,44.96,45.42,44.35,2.031,2.529,209,23.51,1.754,0,15.14,0.0009090196,0.002203214,2.5E-07
"2018-07-26 23:10:00",79599,"CKVY",12.82,60.78,61.07,61.33,60.66,57.39,58.42,54.86,1.042,45.65,46.35,44.88,1.278,1.619,239.2,12.88,1.973,0,15.14,0.0009090196,0.002203214,2.5E-07
"2018-07-26 23:15:00",79600,"CKVY",12.82,59.98,60.74,61.15,59.92,60.2,60.2,55.34,1.062,45.43,46.17,44.65,0.92,1.069,228.8,76.72,1.315,0,15.14,-0.003353451,-0.004029762,2.5E-07
"2018-07-26 23:20:00",79601,"CKVY",12.82,57.57,58.63,60.04,57.57,71.89,72.23,60.24,1.164,48.08,48.95,46.07,0.795,0.93,111.9,7.704,1.973,0,15.14,-0.003353451,-0.004029762,2.5E-07
"2018-07-26 23:25:00",79602,"CKVY",12.81,57.88,57.61,57.88,57.32,70.45,74.66,69.49,1.153,48.58,49.61,47.59,0.782,0.716,60.54,19.09,1.534,0,15.14,-0.003353451,-0.004029762,2.5E-07
"2018-07-26 23:30:00",79603,"CKVY",12.82,57.45,57.94,58.25,57.39,67.71,71.13,67.67,1.091,48.05,48.78,46.87,1.286,0.935,75.86,7.922,3.946,0,15.14,-0.006363805,-0.009188757,2.5E-07
"2018-07-26 23:35:00",79604,"CKVY",12.81,57.2,57.27,57.57,56.83,68.32,69.59,65.45,1.091,46.43,47.2,45.81,1.547,1.383,131.6,59.51,3.069,0,15.14,-0.006363805,-0.009188757,2.5E-07
"2018-07-26 23:40:00",79605,"CKVY",12.81,56.71,57.82,58.56,56.71,73.16,73.16,64.62,1.148,47.09,48.27,46.4,2.145,1.775,146.3,6.46,4.384,0,15.14,-0.006363805,-0.009188757,2.5E-07
"2018-07-26 23:45:00",79606,"CKVY",12.8,55.55,55.74,56.77,55.42,76.21,77.17,73.09,1.147,48.31,48.7,47.95,2.425,2.41,134.9,7.522,3.946,0,15.14,-0.003928971,-0.00499536,2.5E-07
"2018-07-26 23:50:00",79607,"CKVY",12.81,56.73,55.87,56.85,55.05,68.88,77,68.47,1.082,47.44,48.28,46.35,2.663,2.466,63.35,23.3,3.507,0,15.14,-0.003928971,-0.00499536,2.5E-07
"2018-07-26 23:55:00",79608,"CKVY",12.8,57.6,57.16,57.72,56.67,67.72,68.92,66.15,1.097,46.5,47.56,45.96,2.177,2.51,48.85,19.52,2.192,0,15.14,-0.003928971,-0.00499536,2.5E-07
"2018-07-27 00:00:00",79609,"CKVY",12.81,58.71,58.27,58.96,57.54,60.05,67.69,59.57,1.013,45.83,47.08,44.59,1.958,2.012,56.11,18.62,3.507,0,15.14,-0.002756198,-0.003154137,2.5E-07
"2018-07-27 00:05:00",79610,"CKVY",12.79,61.92,60.24,61.92,58.77,52.37,59.91,50.73,0.99,44.38,45.42,43.03,2.188,2.163,23.76,7.825,3.507,0,15.14,-0.002756198,-0.003154137,2.5E-07
"2018-07-27 00:10:00",79611,"CKVY",12.79,58.53,60.17,61.92,58.53,60.94,60.94,49.91,1.021,44.55,45.52,42.26,2.636,2.33,176.8,27.22,5.042,0,15.14,-0.002756198,-0.003154137,2.5E-07
"2018-07-27 00:15:00",79612,"CKVY",12.8,56.8,57.58,58.53,56.8,64.95,64.99,60.19,1.023,44.69,45.34,43.99,3.29,3.018,148.8,7.389,5.699,0,15.14,-0.001390037,-0.001043908,2.5E-07
"2018-07-27 00:20:00",79613,"CKVY",12.8,55.75,56.19,56.86,55.75,67.46,68.31,65.02,1.023,45.47,45.76,45.16,3.204,3.23,128.2,74.71,4.822,0,15.14,-0.001390037,-0.001043908,2.5E-07
"2018-07-27 00:25:00",79614,"CKVY",12.8,55.07,55.74,56.37,55.01,69.65,69.68,64.71,1.03,44.9,45.43,44.35,3.242,3.288,247,23.85,4.603,0,15.14,-0.001390037,-0.001043908,2.5E-07
"2018-07-27 00:30:00",79615,"CKVY",12.79,54.4,54.55,55.07,54.21,69.72,71.19,69.48,1.006,45.05,45.39,44.58,2.328,2.67,265.6,15.85,3.726,0,15.14,-0.001417468,-0.001190933,2.5E-07
"2018-07-27 00:35:00",79616,"CKVY",12.79,54.64,54.54,54.77,54.33,67.59,69.72,67.59,0.984,44.66,44.89,44.12,2.364,2.296,246.6,8.67,3.726,0,15.14,-0.001417468,-0.001190933,2.5E-07
"2018-07-27 00:40:00",79617,"CKVY",12.79,55.51,55.09,55.51,54.64,66.74,67.56,65.54,1.003,44.03,44.65,43.67,2.161,2.309,243.9,12.27,3.069,0,15.14,-0.001417468,-0.001190933,2.5E-07
"2018-07-27 00:45:00",79618,"CKVY",12.79,54.15,54.99,55.57,54.03,68.89,68.89,66.6,0.985,44.43,44.92,44.04,2.45,2.439,227.7,25.39,3.946,0,15.14,-0.002707813,-0.003085814,2.5E-07
"2018-07-27 00:50:00",79619,"CKVY",12.78,53.53,53.75,54.21,53.53,71.36,72.22,68.93,0.998,44.64,45.01,44.11,2.053,2.298,234.7,16,2.85,0,15.14,-0.002707813,-0.003085814,2.5E-07
"2018-07-27 00:55:00",79620,"CKVY",12.78,53.04,53.29,53.59,52.98,73.49,73.49,71.29,1.009,44.61,44.97,44.38,1.847,1.821,307.1,29.91,3.507,0,15.14,-0.002707813,-0.003085814,2.5E-07
"2018-07-27 01:00:00",79621,"CKVY",12.78,52.36,52.6,53.04,52.3,75.61,75.61,73.45,1.013,44.74,45.03,44.53,1.369,1.605,308.3,41.59,2.192,0,15.14,-0.00394135,-0.00501425,2.5E-07
"2018-07-27 01:05:00",79622,"CKVY",12.78,52.61,52.48,52.79,52.24,74.58,77.57,74.41,1.008,45.1,45.69,44.7,1.57,1.44,355.7,26.63,3.069,0,15.14,-0.00394135,-0.00501425,2.5E-07
"2018-07-27 01:10:00",79623,"CKVY",12.78,52.8,52.81,53.04,52.48,73.9,75.51,73.76,1.006,44.91,45.17,44.71,1.495,1.671,334.6,24.15,2.192,0,15.14,-0.00394135,-0.00501425,2.5E-07
"2018-07-27 01:15:00",79624,"CKVY",12.78,52.92,52.85,53.17,52.55,73.08,74.21,73.08,0.999,44.75,45.04,44.46,1.587,1.478,7.597,16.75,2.85,0,15.14,-0.004794877,-0.006421352,2.5E-07
"2018-07-27 01:20:00",79625,"CKVY",12.76,52.74,53.11,53.36,52.62,75.62,75.62,71.54,1.027,44.67,45.28,44.23,1.305,1.454,320.4,48.49,2.85,0,15.14,-0.004794877,-0.006421352,2.5E-07
"2018-07-27 01:25:00",79626,"CKVY",12.77,54.16,52.64,54.35,51.63,69.8,78.71,69.25,0.999,44.89,45.44,44.32,1.873,1.478,288.8,22.9,5.48,0,15.14,-0.004794877,-0.006421352,2.5E-07
"2018-07-27 01:30:00",79627,"CKVY",12.76,51.33,52.46,54.22,51.26,80.7,80.7,69.8,1.04,45.22,45.67,44.53,2.116,2.013,267.1,10.04,3.069,0,15.14,-0.004559445,-0.0060247,2.5E-07
"2018-07-27 01:35:00",79628,"CKVY",12.76,52.2,51.22,52.2,50.71,74.91,81.9,74.91,0.997,45.17,45.66,44.32,2.733,2.413,275.9,12.69,3.946,0,15.14,-0.004559445,-0.0060247,2.5E-07
"2018-07-27 01:40:00",79629,"CKVY",12.77,53.12,52.76,53.12,52.13,70.69,74.94,70.69,0.974,44.35,44.63,43.8,2.178,2.586,264.1,5.797,3.288,0,15.14,-0.004559445,-0.0060247,2.5E-07
"2018-07-27 01:45:00",79630,"CKVY",12.76,52.57,53.07,53.49,52.57,74.4,74.43,69.94,1.004,44.24,44.73,43.73,2.191,2.15,296.4,12.11,3.288,0,15.14,-0.003255467,-0.003931603,2.5E-07
"2018-07-27 01:50:00",79631,"CKVY",12.76,52.82,52.34,52.82,52.08,72.86,75.36,72.86,0.992,44.5,44.84,44.23,2.066,2.115,327.5,13.18,4.165,0,15.14,-0.003255467,-0.003931603,2.5E-07
"2018-07-27 01:55:00",79632,"CKVY",12.75,52.82,53.01,53.32,52.76,73.2,73.31,71.52,0.997,44.37,44.59,44.13,2.145,2.131,4.396,29.38,3.507,0,15.14,-0.003255467,-0.003931603,2.5E-07
"2018-07-27 02:00:00",79633,"CKVY",12.75,53.01,52.9,53.07,52.7,73.24,73.65,72,1.004,44.47,44.75,44.14,1.598,1.871,54.44,95.5,1.534,0,15.14,-0.00373563,-0.004684664,2.5E-07
"2018-07-27 02:05:00",79634,"CKVY",12.75,52.76,52.99,53.13,52.7,73.79,73.79,71.87,1.003,44.6,44.9,44.14,1.053,1.374,308,24.59,1.534,0,15.14,-0.00373563,-0.004684664,2.5E-07
"2018-07-27 02:10:00",79635,"CKVY",12.75,52.21,52.59,52.82,52.14,77.66,77.66,73.79,1.034,45.01,45.57,44.43,0.689,0.782,263.5,21.78,1.315,0,15.14,-0.00373563,-0.004684664,2.5E-07
"2018-07-27 02:15:00",79636,"CKVY",12.74,51.84,51.94,52.27,51.77,79.82,79.82,77.63,1.048,45.56,45.86,45.26,0.588,0.686,279.3,26.97,1.096,0,15.14,-0.006044537,-0.00863845,2.5E-07
"2018-07-27 02:20:00",79637,"CKVY",12.74,52.02,51.86,52.08,51.71,79.27,80,79.1,1.048,45.81,46.13,45.57,0.28,0.416,267.5,12.56,0.658,0,15.14,-0.006044537,-0.00863845,2.5E-07
"2018-07-27 02:25:00",79638,"CKVY",12.74,52.08,52.13,52.33,51.9,74.34,79.27,74.34,0.985,44.84,45.88,44.13,0.118,0.197,244.9,0.794,0,0,15.14,-0.006044537,-0.00863845,2.5E-07
"2018-07-27 02:30:00",79639,"CKVY",12.74,52.39,52.2,52.39,52.02,75.3,75.3,73.65,1.009,44.26,44.83,43.94,0.04,0.076,201.1,10.45,0.658,0,15.14,-0.007767092,-0.01206505,2.5E-07
"2018-07-27 02:35:00",79640,"CKVY",12.74,52.33,52.34,52.45,52.21,75.81,75.88,75.02,1.014,44.85,45.03,44.56,0.128,0.054,222.2,25.57,1.315,0,15.14,-0.007767092,-0.01206505,2.5E-07
"2018-07-27 02:40:00",79641,"CKVY",12.73,51.71,52.06,52.33,51.65,77.28,78.04,75.88,1.011,45.03,45.36,44.75,0.174,0.144,277.6,68.79,0.877,0,15.14,-0.007767092,-0.01206505,2.5E-07
"2018-07-27 02:45:00",79642,"CKVY",12.73,51.47,51.71,51.9,51.4,77.49,77.49,76.19,1.004,44.72,45.02,44.49,0.168,0.161,180.6,63.63,1.315,0,15.14,-0.008073269,-0.01271787,2.5E-07
"2018-07-27 02:50:00",79643,"CKVY",12.71,50.97,51.09,51.47,50.85,86,86,77.49,1.094,45.93,47.06,44.56,0.269,0.282,117,7.396,1.096,0,15.14,-0.008073269,-0.01271787,2.5E-07
"2018-07-27 02:55:00",79644,"CKVY",12.73,51.34,51.05,51.34,50.85,84.4,86.7,84.3,1.089,47.05,47.28,46.74,0.668,0.4,65.39,24.87,2.85,0,15.14,-0.008073269,-0.01271787,2.5E-07
"2018-07-27 03:00:00",79645,"CKVY",12.72,51.72,51.41,51.84,51.22,80.6,84.3,80.6,1.055,46.22,46.76,45.89,0.787,0.72,63.19,16.8,1.315,0,15.14,-0.007076367,-0.0107067,2.5E-07
"2018-07-27 03:05:00",79646,"CKVY",12.71,52.46,52.15,52.52,51.78,75.57,80.7,75.47,1.016,45.65,46.32,44.83,0.728,0.719,240.8,81.8,1.315,0,15.14,-0.007076367,-0.0107067,2.5E-07
"2018-07-27 03:10:00",79647,"CKVY",12.72,52.71,52.56,52.77,52.34,72.9,76.19,72.9,0.989,44.87,45.3,44.19,0.367,0.628,276.4,82.2,0.877,0,15.14,-0.007076367,-0.0107067,2.5E-07
"2018-07-27 03:15:00",79648,"CKVY",12.72,52.71,52.77,53.02,52.59,71.64,73.66,71.6,0.972,44.18,44.72,43.83,0.437,0.436,202.6,55.25,1.534,0,15.14,-0.006873252,-0.01021926,2.5E-07
"2018-07-27 03:20:00",79649,"CKVY",12.7,52.59,52.77,52.9,52.53,72.15,72.15,70.09,0.974,43.55,43.94,43.26,0.325,0.387,209.9,35.45,1.754,0,15.14,-0.006873252,-0.01021926,2.5E-07
"2018-07-27 03:25:00",79650,"CKVY",12.71,51.11,51.73,52.59,51.11,78.02,78.05,72.15,0.998,44.38,44.74,43.78,0.61,0.518,198.8,47.55,2.63,0,15.14,-0.006873252,-0.01021926,2.5E-07
"2018-07-27 03:30:00",79651,"CKVY",12.71,50.49,50.84,51.17,50.49,81.1,81.1,77.95,1.013,44.71,45.04,44.33,0.817,0.704,117.9,52.8,2.63,0,15.14,-0.006980574,-0.01044338,2.5E-07
"2018-07-27 03:35:00",79652,"CKVY",12.7,50.37,50.74,51.05,50.37,81,81.1,78.46,1.008,44.79,45.1,44.43,1.293,0.992,210.4,46.94,3.069,0,15.14,-0.006980574,-0.01044338,2.5E-07
"2018-07-27 03:40:00",79653,"CKVY",12.71,50.31,50.43,50.68,50.19,82.4,82.4,80.2,1.022,44.91,45.22,44.5,1.985,1.643,145.9,8.24,4.603,0,15.14,-0.006980574,-0.01044338,2.5E-07
"2018-07-27 03:45:00",79654,"CKVY",12.7,50.37,50.2,50.49,49.94,80.3,82.9,79.6,1,44.83,45.23,44.33,2.317,2.076,220,22.11,4.603,0,15.14,-0.004968773,-0.006700113,2.5E-07
"2018-07-27 03:50:00",79655,"CKVY",12.69,50.37,50.37,50.49,50.12,78.36,80.4,78.33,0.975,44.13,44.7,43.81,2.86,2.623,184.1,28.88,4.822,0,15.14,-0.004968773,-0.006700113,2.5E-07
"2018-07-27 03:55:00",79656,"CKVY",12.69,50,50.16,50.37,49.88,81.4,81.4,78.05,0.999,43.85,44.55,43.63,2.748,2.793,155.6,12.33,4.603,0,15.14,-0.004968773,-0.006700113,2.5E-07
"2018-07-27 04:00:00",79657,"CKVY",12.69,48.77,49.35,50,48.77,88.6,89.1,81.5,1.038,45.64,45.94,44.51,2.578,2.81,140.6,25,3.288,0,15.14,-0.003349621,-0.004057283,2.5E-07
"2018-07-27 04:05:00",79658,"CKVY",12.69,50.5,49.48,50.5,48.46,76,88.6,76,0.95,43.69,45.57,43.05,2.608,2.634,172.2,8.95,4.384,0,15.14,-0.003349621,-0.004057283,2.5E-07
"2018-07-27 04:10:00",79659,"CKVY",12.68,51.11,50.66,51.11,50.43,74.69,77.33,74.69,0.955,43.36,43.99,43.04,2.517,2.547,191.6,20.16,3.946,0,15.14,-0.003349621,-0.004057283,2.5E-07
"2018-07-27 04:15:00",79660,"CKVY",12.68,51.17,51.38,51.73,50.99,73.25,74.73,72.53,0.939,43.18,43.6,42.88,3.066,2.621,206.5,13.75,5.042,0,15.14,-0.003052187,-0.003622968,2.5E-07
"2018-07-27 04:20:00",79661,"CKVY",12.67,51.05,51.29,51.48,51.05,71.88,73.22,71.3,0.917,42.52,42.94,42.32,3.066,3.137,187.6,12.6,5.918,0,15.14,-0.003052187,-0.003622968,2.5E-07
"2018-07-27 04:25:00",79662,"CKVY",12.67,52.6,52,52.66,51.05,67.12,71.92,66.64,0.907,42.01,42.46,41.69,2.949,2.994,177.2,20.77,3.946,0,15.14,-0.003052187,-0.003622968,2.5E-07
"2018-07-27 04:30:00",79663,"CKVY",12.67,50.87,51.56,52.54,50.69,74.18,74.22,67.15,0.94,42.4,42.97,41.89,2.357,2.805,171.2,9.13,3.288,0,15.14,-0.001866943,-0.001871613,2.5E-07
"2018-07-27 04:35:00",79664,"CKVY",12.66,50.07,50.41,50.87,50.01,76.18,76.24,74.22,0.937,42.81,43,42.65,1.497,1.798,186.1,8.66,1.973,0,15.14,-0.001866943,-0.001871613,2.5E-07
"2018-07-27 04:40:00",79665,"CKVY",12.66,49.4,49.84,50.13,49.4,78.03,78.06,76.18,0.936,43.05,43.33,42.8,1.301,1.438,197.5,17.54,2.63,0,15.14,-0.001866943,-0.001871613,2.5E-07
"2018-07-27 04:45:00",79666,"CKVY",12.66,48.9,49.16,49.52,48.84,79.64,80.3,78.03,0.938,43,43.21,42.77,0.875,0.99,22.28,91.2,1.754,0,15.14,-0.00502436,-0.006822135,2.5E-07
"2018-07-27 04:50:00",79667,"CKVY",12.66,47.98,48.13,48.9,47.79,82.5,82.6,79.64,0.939,42.7,43.01,42.38,1.353,1.213,355.7,22.28,3.288,0,15.14,-0.00502436,-0.006822135,2.5E-07
"2018-07-27 04:55:00",79668,"CKVY",12.66,48.29,48.49,48.9,48.04,81.6,82.6,80.5,0.94,43.08,43.31,42.82,1.088,1.226,313.2,19.92,2.192,0,15.14,-0.00502436,-0.006822135,2.5E-07
"2018-07-27 05:00:00",79669,"CKVY",12.65,48.66,48.54,48.78,48.16,79.88,81.9,79.61,0.932,42.82,43.17,42.63,1.462,1.38,321.3,14.14,2.85,0,15.14,-0.005366762,-0.007423015,0.0002795544
"2018-07-27 05:05:00",79670,"CKVY",12.65,47.98,48.36,48.72,47.85,82.2,82.6,79.85,0.935,42.91,43.15,42.67,1.616,1.441,301.5,9.01,3.946,0,15.14,-0.005366762,-0.007423015,0.0002795544
"2018-07-27 05:10:00",79671,"CKVY",12.65,50.82,49.86,51,47.92,72.23,82.1,71.62,0.914,42.28,42.86,41.96,2.091,1.81,290.4,26.01,3.726,0,15.14,-0.005366762,-0.007423015,0.0002795544
"2018-07-27 05:15:00",79672,"CKVY",12.64,49.15,50.19,50.82,49.15,77.38,77.38,72.3,0.92,42.4,42.7,42.02,1.742,1.869,304.8,76.28,2.192,0,15.14,-0.004456135,-0.005857129,0.004187004
"2018-07-27 05:20:00",79673,"CKVY",12.64,47.55,48.28,49.27,47.42,80.9,81.1,77.38,0.906,42.29,42.58,41.88,1.339,1.55,242.1,22.22,3.288,0,15.14,-0.004456135,-0.005857129,0.004187004
"2018-07-27 05:25:00",79674,"CKVY",12.64,48.72,47.73,48.72,47.18,76.35,81.9,76.35,0.893,41.84,42.11,41.52,1.234,1.223,230.5,24.11,3.288,0,15.14,-0.004456135,-0.005857129,0.004187004
"2018-07-27 05:30:00",79675,"CKVY",12.63,48.47,48.55,48.78,48.16,78.68,79.16,76.28,0.912,42.01,42.35,41.55,2.166,1.625,247.1,10.4,4.603,0,15.14,0.00200365,0.003413452,0.01276451
"2018-07-27 05:35:00",79676,"CKVY",12.63,46.99,47.87,48.66,46.99,83,83.1,78.61,0.91,42.32,42.49,42.11,2.263,2.292,238.7,8.94,3.069,0,15.14,0.00200365,0.003413452,0.01276451
"2018-07-27 05:40:00",79677,"CKVY",12.62,46.25,46.35,47.05,46.06,86.9,87,82.9,0.927,42.25,42.6,41.81,1.828,2.135,254.8,86.8,1.754,0,15.14,0.00200365,0.003413452,0.01276451
"2018-07-27 05:45:00",79678,"CKVY",12.62,46.56,46.3,46.62,46,88.2,88.3,86.8,0.951,42.89,43.34,42.33,0.983,1.433,132,17.68,1.315,0,15.14,0.001887374,0.003212897,0.02947411
"2018-07-27 05:50:00",79679,"CKVY",12.62,47.11,46.9,47.18,46.5,87.4,88.5,86.5,0.962,43.43,43.71,43.05,0.614,0.777,126.3,9.56,1.534,1.644169E-05,15.14,0.001887374,0.003212897,0.02947411
"2018-07-27 05:55:00",79680,"CKVY",12.62,47.48,47.59,47.92,47.05,89.9,90,87.4,1.004,44.6,45.08,43.56,1.104,0.829,135.1,15.55,2.85,0.03080414,15.14,0.001887374,0.003212897,0.02947411
"2018-07-27 06:00:00",79681,"CKVY",12.61,47.48,47.46,47.73,47.18,86.3,90.3,86.3,0.964,44.21,44.71,43.55,1.355,1.242,179,27.86,1.973,0.1455861,15.14,0.0008620991,0.001380461,0.05898181
"2018-07-27 06:05:00",79682,"CKVY",12.61,46.93,47.13,47.48,46.81,88.3,88.3,86.1,0.966,43.43,43.96,43.02,1.966,1.625,165.2,16.06,3.288,0.4128876,15.14,0.0008620991,0.001380461,0.05898181
"2018-07-27 06:10:00",79683,"CKVY",12.6,47.18,46.75,47.18,46.43,85.1,88.5,85.1,0.94,43.27,43.68,42.92,1.858,1.894,172.7,11.95,2.63,0.978244,15.14,0.0008620991,0.001380461,0.05898181
"2018-07-27 06:15:00",79684,"CKVY",12.61,47.92,47.4,47.92,47.18,81,85.1,81,0.92,42.64,43.01,42.26,1.398,1.639,171.3,2.644,0.438,3.011803,15.14,0.002248779,0.00337678,0.09569105
"2018-07-27 06:20:00",79685,"CKVY",12.61,48.53,48.53,48.97,47.85,82.3,83,78,0.955,42.75,43.88,42.01,0.903,1.077,71.9,56.74,2.85,7.176698,15.14,0.002248779,0.00337678,0.09569105
"2018-07-27 06:25:00",79686,"CKVY",12.61,48.23,48.31,48.6,48.1,83.9,83.9,82.1,0.964,43.33,43.65,43.14,0.787,0.88,18.91,16.44,2.63,12.86067,15.14,0.002248779,0.00337678,0.09569105
"2018-07-27 06:30:00",79687,"CKVY",12.63,49.15,48.52,49.15,48.16,80.5,84.9,80.5,0.957,43.62,44.08,43.15,1.053,0.897,359.8,26.41,1.315,20.98377,15.14,0.004902042,0.005956193,0.1357315
"2018-07-27 06:35:00",79688,"CKVY",12.64,49.89,49.56,49.89,49.09,78.41,80.5,78.27,0.958,43.49,43.7,43.28,1.108,1.198,346.5,12.37,1.534,29.91344,15.14,0.004902042,0.005956193,0.1357315
"2018-07-27 06:40:00",79689,"CKVY",12.65,49.96,50.06,50.27,49.83,82.6,82.6,78.34,1.012,44.18,45,43.42,1.096,1.028,286.7,26.45,2.63,39.56508,15.14,0.004902042,0.005956193,0.1357315
"2018-07-27 06:45:00",79690,"CKVY",12.67,49.9,49.96,50.14,49.77,82.1,83.2,81,1.004,44.75,45.14,44.34,1.527,1.374,265.6,13.79,3.507,48.77627,15.14,0.009073877,0.0106777,0.1775783
"2018-07-27 06:50:00",79691,"CKVY",12.68,50.39,50.27,50.57,49.83,80.1,82.7,76.39,0.997,44.31,44.99,42.93,2.048,1.748,290,15.91,4.603,60.95935,15.14,0.009073877,0.0106777,0.1775783
"2018-07-27 06:55:00",79692,"CKVY",12.69,50.76,50.65,50.88,50.39,77.07,80,76.15,0.973,44.01,44.65,43.51,2.601,2.354,273.2,9.49,4.165,75.58748,15.14,0.009073877,0.0106777,0.1775783
"2018-07-27 07:00:00",79693,"CKVY",12.69,52.24,51.51,52.3,50.7,70.04,77.21,70.04,0.934,43.29,44.13,42.28,3.128,2.845,267.8,13.4,5.48,91.4637,15.14,0.01478444,0.01798532,0.2210774
"2018-07-27 07:05:00",79694,"CKVY",12.69,52.55,52.65,52.79,52.24,71.27,74.46,69.97,0.961,43.92,44.92,42.88,3.16,3.184,299.9,15.06,5.042,105.0734,15.14,0.01478444,0.01798532,0.2210774
"2018-07-27 07:10:00",79695,"CKVY",12.67,52.55,52.4,52.61,52.11,70.49,73.2,70.49,0.95,43.79,44.11,43.25,3.202,3.19,310.2,16.24,5.48,104.8948,15.14,0.01478444,0.01798532,0.2210774
"2018-07-27 07:15:00",79696,"CKVY",12.65,52.18,52.48,52.73,52.12,70.66,71.34,70.07,0.94,43.27,43.66,42.96,4.114,3.535,346.8,17.42,10.52,101.0884,15.14,0.01767108,0.02271776,0.2652967
"2018-07-27 07:20:00",79697,"CKVY",12.63,51.81,51.88,52.18,51.68,73.92,73.92,70.62,0.97,43.28,43.84,42.85,4.985,4.727,71.13,24.8,10.74,77.79125,15.14,0.01767108,0.02271776,0.2652967
"2018-07-27 07:25:00",79698,"CKVY",12.63,50.88,51.51,51.87,50.76,79.17,79.17,73.88,1.004,44.28,44.78,43.64,5.409,5.18,273.8,26.74,8.11,56.76936,15.14,0.01767108,0.02271776,0.2652967
"2018-07-27 07:30:00",79699,"CKVY",12.66,51.13,50.9,51.25,50.63,79.1,79.44,77.11,1.012,44.43,45,43.94,4.465,5.05,319.4,36.15,6.138,39.33949,15.14,0.01207072,0.01756711,0.3094675
"2018-07-27 07:35:00",79700,"CKVY",12.7,51.25,51.05,51.25,50.88,79.88,80.1,78.96,1.027,44.99,45.31,44.67,3.311,3.671,317.2,13.68,2.85,46.29958,15.14,0.01207072,0.01756711,0.3094675
"2018-07-27 07:40:00",79701,"CKVY",12.74,52.36,51.56,52.36,51.13,76.21,80.6,76.21,1.021,45.43,45.74,45.12,2.317,2.875,341.6,31.66,3.288,67.98311,15.14,0.01207072,0.01756711,0.3094675
"2018-07-27 07:45:00",79702,"CKVY",12.81,54.34,53.41,54.34,52.3,69.15,76.18,68.67,0.996,44.59,45.46,43.93,1.267,1.782,351.6,21.3,1.534,114.4448,15.14,0.02214245,0.02628622,0.3530191
"2018-07-27 07:50:00",79703,"CKVY",12.88,55.02,54.72,55.08,54.34,69.56,69.73,67.06,1.027,44.64,45.37,43.89,1.487,1.369,316.3,21.27,3.726,166.6789,15.14,0.02214245,0.02628622,0.3530191
"2018-07-27 07:55:00",79704,"CKVY",12.98,55.57,55.4,55.7,55.02,65.1,70.97,65.1,0.98,45.01,46.09,43.94,2.103,1.722,309.9,11.47,4.822,218.389,15.14,0.02214245,0.02628622,0.3530191
"2018-07-27 08:00:00",79705,"CKVY",13.04,56.07,55.71,56.07,55.39,64.69,67.09,64.21,0.992,44.46,45.09,43.89,2.912,2.514,309.8,18.26,4.165,243.8479,15.14,0.03631708,0.0414732,0.3969753
"2018-07-27 08:05:00",79706,"CKVY",13.11,56.99,56.4,57.05,55.82,61.12,65.51,61.05,0.969,44.43,45.12,43.7,3.06,3.01,327.5,16.72,4.603,254.5259,15.14,0.03631708,0.0414732,0.3969753
"2018-07-27 08:10:00",79707,"CKVY",13.17,58.29,57.59,58.29,56.93,60.06,61.43,58.27,0.998,43.84,44.66,43.16,2.589,2.865,345,18.76,3.507,257.6061,15.14,0.03631708,0.0414732,0.3969753
"2018-07-27 08:15:00",79708,"CKVY",13.22,58.78,58.62,59.03,58.17,56.56,60.06,55.7,0.956,44.06,45.03,43.01,2.395,2.464,9.8,21.52,3.726,259.5988,15.14,0.04176161,0.04949528,0.4404946
"2018-07-27 08:20:00",79709,"CKVY",13.27,59.83,59.4,60.02,58.72,56.66,58.62,55.43,0.995,44.15,44.69,43.52,1.975,2.22,41.97,37.49,3.288,268.212,15.14,0.04176161,0.04949528,0.4404946
"2018-07-27 08:25:00",79710,"CKVY",13.32,59.89,59.8,60.02,59.59,56.46,59.2,55.87,0.993,44.66,45.55,43.96,2.043,2.044,323.2,16.31,3.726,287.9336,15.14,0.04176161,0.04949528,0.4404946
"2018-07-27 08:30:00",79711,"CKVY",13.34,60.63,60.65,61,59.83,52.92,58.17,52.85,0.956,44.76,45.85,43.25,1.692,1.856,319.5,29.03,2.85,306.6933,15.14,0.04962504,0.05718761,0.4822304
"2018-07-27 08:35:00",79712,"CKVY",13.37,60.99,60.61,61.06,60.26,52.95,57.79,51.99,0.969,44.26,45.85,42.65,1.768,1.664,272.3,20.2,3.288,316.129,15.14,0.04962504,0.05718761,0.4822304
"2018-07-27 08:40:00",79713,"CKVY",13.41,61.24,61,61.36,60.74,52.47,54.7,50,0.968,43.48,44.47,42.42,1.612,1.68,303.3,20.9,3.288,319.3035,15.14,0.04962504,0.05718761,0.4822304
"2018-07-27 08:45:00",79714,"CKVY",13.43,62.16,61.74,62.16,61.24,54.6,54.6,49.52,1.041,44.08,45.64,42.74,1.823,1.73,307.9,22.1,2.85,330.2244,15.14,0.05437777,0.06191669,0.5236228
"2018-07-27 08:50:00",79715,"CKVY",13.46,63.08,62.42,63.2,61.97,47.66,54.6,46.57,0.939,43.09,45.69,41.78,1.604,1.809,283.6,23.6,3.507,349.4284,15.14,0.05437777,0.06191669,0.5236228
"2018-07-27 08:55:00",79716,"CKVY",13.5,64.24,63.78,64.37,63.01,50.68,50.75,47.18,1.04,44.24,45.64,42.77,1.446,1.459,299.8,22.9,2.85,377.3022,15.14,0.05437777,0.06191669,0.5236228
"2018-07-27 09:00:00",79717,"CKVY",13.42,65.04,64.52,65.17,64,51.91,54.07,49.92,1.095,46.49,48.1,45,1.25,1.357,253.8,32.02,3.069,404.3283,15.14,0.0661025,0.07445119,0.5623686
"2018-07-27 09:05:00",79718,"CKVY",13.5,65.11,64.58,65.11,64.3,50.4,52.6,49.79,1.066,46.29,47.03,45.25,1.242,1.205,226.1,23.44,2.411,394.2905,15.14,0.0661025,0.07445119,0.5623686
"2018-07-27 09:10:00",79719,"CKVY",13.56,65.85,65.68,66.03,65.04,49.44,51.81,48.38,1.073,46.44,47.36,45.72,1.37,1.312,223.4,20.37,3.069,386.4394,15.14,0.0661025,0.07445119,0.5623686
"2018-07-27 09:15:00",79720,"CKVY",13.61,66.4,66.08,66.46,65.66,43.82,49.44,43.82,0.969,44.92,46.48,43.64,1.409,1.406,255.9,21.66,2.411,385.1364,15.14,0.06598715,0.07389583,0.5988134
"2018-07-27 09:20:00",79721,"CKVY",13.53,67.13,66.91,67.38,66.34,48.34,50.2,43.75,1.096,46.29,47.68,43.71,1.611,1.478,276.6,40.6,4.165,421.514,15.14,0.06598715,0.07389583,0.5988134
"2018-07-27 09:25:00",79722,"CKVY",13.46,67.98,67.65,68.72,66.76,46.35,50.6,45.8,1.083,47.54,48.62,46.51,1.813,1.718,279.3,32.24,3.507,448.5737,15.14,0.06598715,0.07389583,0.5988134
"2018-07-27 09:30:00",79723,"CKVY",13.41,68.59,68.21,68.65,67.86,42.5,48.75,42.47,1.014,46.09,48.01,44.73,1.814,1.881,307,45.32,3.288,467.4832,15.14,0.0805907,0.09075969,0.633811
"2018-07-27 09:35:00",79724,"CKVY",13.37,70.44,69.74,70.44,68.53,41.47,45.07,41.47,1.054,46.26,47.77,44.88,1.337,1.572,255.2,54.25,2.192,487.1262,15.14,0.0805907,0.09075969,0.633811
"2018-07-27 09:40:00",79725,"CKVY",13.36,71.55,71.19,71.67,70.44,39.35,41.13,35.85,1.038,44.35,45.74,43.01,1.369,1.364,155.8,23.67,3.726,506.2277,15.14,0.0805907,0.09075969,0.633811
"2018-07-27 09:45:00",79726,"CKVY",13.34,71.12,71.35,71.92,70.93,40.21,42.4,35.06,1.045,44.66,47.26,42.18,1.679,1.431,133,25.95,4.603,531.6432,15.14,0.09401975,0.1051873,0.6693488
"2018-07-27 09:50:00",79727,"CKVY",13.34,71.67,71.08,71.67,70.68,38.05,43.8,38.05,1.008,46.38,48.09,44.54,2.33,2.011,151.9,15.56,3.726,543.5928,15.14,0.09401975,0.1051873,0.6693488
"2018-07-27 09:55:00",79728,"CKVY",13.35,71.54,71.62,72.16,70.99,39.79,42.71,37.87,1.049,46.55,48.03,44.61,2.238,2.309,179.1,28.98,3.507,524.9349,15.14,0.09401975,0.1051873,0.6693488
"2018-07-27 10:00:00",79729,"CKVY",13.32,73.56,72.57,73.93,71.48,34.54,39.83,33.96,0.975,44.32,46.84,42.31,1.868,2.056,127.6,49.38,3.507,504.5189,15.14,0.09179302,0.1050722,0.7001971
"2018-07-27 10:05:00",79730,"CKVY",13.32,74.72,74.03,74.91,73.06,33.27,37.38,32.38,0.977,44.23,46.49,42.7,1.522,1.668,119.6,36.77,3.726,523.4546,15.14,0.09179302,0.1050722,0.7001971
"2018-07-27 10:10:00",79731,"CKVY",13.31,74.59,74.27,74.84,73.73,30.98,37.55,30.22,0.905,43.67,46.35,40.92,1.478,1.485,146.6,56.49,4.165,571.817,15.14,0.09179302,0.1050722,0.7001971
"2018-07-27 10:15:00",79732,"CKVY",13.31,74.22,74.5,75.03,74.16,32.14,32.72,30.15,0.928,42.16,43.25,41.11,1.792,1.636,187.3,31.96,3.946,611.6746,15.14,0.1102227,0.1237469,0.7323363
"2018-07-27 10:20:00",79733,"CKVY",13.3,74.1,74.2,74.84,73.73,35.16,36.8,29.06,1.011,43.2,46.07,40.33,2.107,1.95,140,25.26,4.165,624.4865,15.14,0.1102227,0.1237469,0.7323363
"2018-07-27 10:25:00",79734,"CKVY",13.29,75.09,74.43,75.33,73.79,35.36,38.44,30.56,1.051,44.1,47.44,42.17,2.187,2.131,151.6,54.63,3.726,636.2644,15.14,0.1102227,0.1237469,0.7323363
"2018-07-27 10:30:00",79735,"CKVY",13.29,74.59,74.99,75.58,74.34,34.4,35.12,30.29,1.006,43.79,45.81,42.15,2.019,2.131,111.1,42.19,3.946,648.7232,15.14,0.1182567,0.1340583,0.7587442
"2018-07-27 10:35:00",79736,"CKVY",13.28,75.93,75.5,75.93,74.65,32.92,37.59,30.9,1.006,44.04,47.5,42.88,1.846,1.972,148.3,30.83,4.165,659.7311,15.14,0.1182567,0.1340583,0.7587442
"2018-07-27 10:40:00",79737,"CKVY",13.28,75.67,75.68,76.05,75.43,30.11,32.75,29.97,0.912,42.95,44.71,42.03,1.793,1.879,243.9,33.76,3.946,671.0875,15.14,0.1182567,0.1340583,0.7587442
"2018-07-27 10:45:00",79738,"CKVY",13.28,77.14,76.38,77.27,75.67,28.81,31.79,28.05,0.917,42.06,43.86,40.86,1.53,1.641,291.2,38.95,3.946,682.8137,15.14,0.1248851,0.140587,0.7837647
"2018-07-27 10:50:00",79739,"CKVY",13.28,78.25,77.15,78.38,76.22,26.92,30.76,26.51,0.889,41.75,43.4,39.58,1.472,1.482,211.3,73.91,4.384,695.1641,15.14,0.1248851,0.140587,0.7837647
"2018-07-27 10:55:00",79740,"CKVY",13.28,76.71,78.02,79.05,76.59,30.24,30.55,26.24,0.949,42,44.91,40.46,1.695,1.515,346.4,80.4,7.234,707.5371,15.14,0.1248851,0.140587,0.7837647
"2018-07-27 11:00:00",79741,"CKVY",13.27,77.21,77.34,77.88,76.71,28.91,31.31,26.79,0.922,42.73,44.41,40.42,2.556,1.997,23.44,37.68,7.672,719.8972,15.14,0.1323491,0.1482706,0.8062801
"2018-07-27 11:05:00",79742,"CKVY",13.26,77.14,77.4,77.88,77.02,29.32,31.85,27.74,0.933,43.12,45.09,41.57,2.907,2.753,285.2,79.62,5.261,731.2393,15.14,0.1323491,0.1482706,0.8062801
"2018-07-27 11:10:00",79743,"CKVY",13.27,78.38,77.78,78.38,77.14,26.24,30.69,23.57,0.87,40.78,44.19,37.92,2.889,2.939,270,38.58,6.795,742.2391,15.14,0.1323491,0.1482706,0.8062801
"2018-07-27 11:15:00",79744,"CKVY",13.26,79.11,78.66,79.61,78.01,22.61,29.01,21.92,0.768,39.71,43.55,37.03,3.153,3.034,315.9,28.93,9.43,752.5115,15.14,0.1426376,0.1645039,0.8260024
"2018-07-27 11:20:00",79745,"CKVY",13.26,79.23,78.68,79.35,78.19,24.73,25.76,21.92,0.843,38.79,41.19,36.44,4.11,3.687,322.5,17.09,9.64,762.5803,15.14,0.1426376,0.1645039,0.8260024
"2018-07-27 11:25:00",79746,"CKVY",13.25,79.71,79.75,80.4,79.23,24.69,26.85,21.88,0.855,39.85,42.78,37.48,4.983,4.422,321.6,17.05,8.55,770.0854,15.14,0.1426376,0.1645039,0.8260024
"2018-07-27 11:30:00",79747,"CKVY",13.25,80.9,79.9,81.1,79.27,26.71,27.77,22.39,0.962,40.6,44.51,38.16,5.266,5.257,316.4,20.17,9.43,775.6586,15.14,0.1534269,0.1829831,0.843535
"2018-07-27 11:35:00",79748,"CKVY",13.24,81.4,80.5,81.5,79.82,25.54,27.39,20.99,0.935,40.26,44.44,36.55,5.516,5.431,311.1,16.4,12.06,778.7632,15.14,0.1534269,0.1829831,0.843535
"2018-07-27 11:40:00",79749,"CKVY",13.24,80.6,80.9,82.2,80.1,19.69,25.48,18.49,0.701,38.02,42.86,33.81,6.595,6.091,318.8,18.42,12.06,787.8085,15.14,0.1534269,0.1829831,0.843535
"2018-07-27 11:45:00",79750,"CKVY",13.24,80.7,81,81.7,80.4,19.07,21.09,18.04,0.682,35.26,37.79,33.82,8.26,7.347,340.2,15.8,15.34,799.6137,15.14,0.1672961,0.2060896,0.8584044
"2018-07-27 11:50:00",79751,"CKVY",13.24,80.6,81,81.8,80.4,20.2,21.23,18.87,0.719,36.02,37.96,34.36,9.19,8.56,347,17.89,15.12,812.648,15.14,0.1672961,0.2060896,0.8584044
"2018-07-27 11:55:00",79752,"CKVY",13.24,81.2,81.4,82,80.6,19.11,21.57,18.46,0.694,36.05,38.47,34.59,9.71,9.41,340.9,15.12,15.78,820.1699,15.14,0.1672961,0.2060896,0.8584044
"2018-07-27 12:00:00",79753,"CKVY",13.23,81.5,80.9,81.8,80.6,19.04,21.16,18.9,0.698,35.6,37.89,34.66,9.95,9.95,343.3,14.55,18.63,826.095,15.14,0.18197,0.2339226,0.8705187
"2018-07-27 12:05:00",79754,"CKVY",13.23,81.7,81.8,82.5,81.1,19,23.63,18.76,0.701,37.33,41.37,35.02,10.04,9.98,338.4,13.86,14.25,831.3017,15.14,0.18197,0.2339226,0.8705187
"2018-07-27 12:10:00",79755,"CKVY",13.23,81.7,81.8,82.5,81,20.48,21.71,18.35,0.757,36.51,39.19,34.65,9.58,10.02,341.5,17.35,13.59,832.8926,15.14,0.18197,0.2339226,0.8705187
"2018-07-27 12:15:00",79756,"CKVY",13.23,81.7,81.9,82.6,81.3,21.5,24.31,19.11,0.795,38.45,41.96,35.89,8.35,8.87,317.8,18.08,11.4,833.7438,15.14,0.185057,0.2382969,0.8749819
"2018-07-27 12:20:00",79757,"CKVY",13.23,81.5,81.9,82.7,81.4,21.02,24.11,19.96,0.771,38.85,41.89,36.74,8.19,8.24,315.1,18.19,16.66,838.2654,15.14,0.185057,0.2382969,0.8749819
"2018-07-27 12:25:00",79758,"CKVY",13.23,82.1,81.6,82.3,81.2,20.17,23.28,19,0.756,38.18,40.78,35.14,7.891,7.965,307.5,15.81,13.37,830.5439,15.14,0.185057,0.2382969,0.8749819
"2018-07-27 12:30:00",79759,"CKVY",13.23,82.7,82.3,82.8,81.5,19.14,21.3,17.6,0.731,36.89,38.87,33.61,7.72,7.975,318.3,27.71,12.93,786.2407,15.14,0.17173,0.2182844,0.8775036
"2018-07-27 12:35:00",79760,"CKVY",13.23,82.5,82.7,83.8,82,19.89,21.95,16.88,0.753,36.28,40.49,33.27,6.977,7.399,348.8,22.5,12.06,789.5325,15.14,0.17173,0.2182844,0.8775036
"2018-07-27 12:40:00",79761,"CKVY",13.23,82.1,82.7,83.9,82.1,18.76,23.04,17.63,0.702,37.46,41.99,34.51,6.785,6.922,13.11,23.97,15.78,817.2713,15.14,0.17173,0.2182844,0.8775036
"2018-07-27 12:45:00",79762,"CKVY",13.23,82.5,82.3,83.1,81.8,19.92,23.66,18.55,0.755,37.4,41.56,35.23,6.548,6.588,20.71,21.91,8.99,880.5105,15.14,0.1815859,0.2252901,0.8786599
"2018-07-27 12:50:00",79763,"CKVY",13.23,81.8,81.6,82.7,81,20.85,22.39,17.94,0.772,36.26,39.29,33.73,5.915,6.396,22.99,27.86,11.18,780.5416,15.14,0.1815859,0.2252901,0.8786599
"2018-07-27 12:55:00",79764,"CKVY",13.22,82.6,82.6,83.5,81.8,22.35,23.28,19.68,0.849,39.03,41.63,36.57,5.686,5.706,38.56,22.2,10.08,719.1707,15.14,0.1815859,0.2252901,0.8786599
"2018-07-27 13:00:00",79765,"CKVY",13.22,83.5,83.1,83.6,82.5,22.59,23.45,18.59,0.884,38.21,41.7,36.17,5.994,5.945,1.865,28.49,12.93,704.4429,15.14,0.1577911,0.1958428,0.8744742
"2018-07-27 13:05:00",79766,"CKVY",13.22,83.3,83.6,84.3,83,21.6,22.93,18.45,0.84,38.8,41.75,35.98,6.809,6.206,336.3,27.7,11.4,788.2384,15.14,0.1577911,0.1958428,0.8744742
"2018-07-27 13:10:00",79767,"CKVY",13.22,83.7,83.2,83.9,82.4,20.2,22.52,18.35,0.795,38.27,41.49,35.34,6.704,7.004,332.7,19.02,12.93,824.8814,15.14,0.1577911,0.1958428,0.8744742
"2018-07-27 13:15:00",79768,"CKVY",13.23,82.8,83.5,84.3,82.4,20.5,22.28,19.2,0.785,38.72,41.57,36.94,7.304,6.705,6.092,25.9,15.78,796.7512,15.14,0.1676875,0.2092186,0.867174
"2018-07-27 13:20:00",79769,"CKVY",13.22,84,83.5,84.2,82.8,19.75,22.25,19.17,0.785,39.04,40.87,36.94,6.797,7.138,344,23.01,8.99,766.4238,15.14,0.1676875,0.2092186,0.867174
"2018-07-27 13:25:00",79770,"CKVY",13.22,83.2,83.5,84,83.2,19.37,22.97,18.14,0.752,38.36,42,35.76,7.418,6.928,8.53,18.92,15.12,769.6694,15.14,0.1676875,0.2092186,0.867174
"2018-07-27 13:30:00",79771,"CKVY",13.23,83.5,83.9,84.7,83.1,19.03,20.88,17.76,0.745,37.73,39.59,35.67,7.408,7.296,338.9,21.88,16.66,799.6187,15.14,0.1788593,0.2232464,0.8579311
"2018-07-27 13:35:00",79772,"CKVY",13.22,84,84.1,84.9,83.3,23.24,23.65,17.8,0.926,38.16,42.76,36.07,8.04,7.748,341.3,22.87,12.28,851.653,15.14,0.1788593,0.2232464,0.8579311
"2018-07-27 13:40:00",79773,"CKVY",13.23,83.5,84.1,84.8,83.3,18.59,22.8,18,0.727,37.64,42.01,35.8,7.912,7.867,336.8,22.28,14.69,851.5781,15.14,0.1788593,0.2232464,0.8579311
"2018-07-27 13:45:00",79774,"CKVY",13.23,84.8,84.1,84.9,83.2,18.28,20.95,17.29,0.747,37.22,39.77,35.23,7.217,7.985,333.7,29.28,13.37,830.7662,15.14,0.1813017,0.2293345,0.8461561
"2018-07-27 13:50:00",79775,"CKVY",13.23,84.5,84,84.8,83,18.83,22.97,16.87,0.762,37.46,42,33.84,7.17,7.289,13.06,20.86,14.69,827.4904,15.14,0.1813017,0.2293345,0.8461561
"2018-07-27 13:55:00",79776,"CKVY",13.23,84.9,84.4,84.9,83.7,18.79,20.88,17.46,0.771,37.58,40.31,35.33,7.244,7.361,6.988,19.02,13.15,849.1469,15.14,0.1813017,0.2293345,0.8461561
"2018-07-27 14:00:00",79777,"CKVY",13.23,84.6,85.4,86.2,84.5,16.84,21.39,16.46,0.683,37.74,41.29,34.42,7.614,7.296,356.6,18.26,15.56,884.6525,15.14,0.1901086,0.2368485,0.8305504
"2018-07-27 14:05:00",79778,"CKVY",13.23,83.7,84,84.7,83.1,20.33,20.33,16.87,0.802,36.89,39.32,34.73,7.21,7.345,14.85,21.88,11.18,905.4012,15.14,0.1901086,0.2368485,0.8305504
"2018-07-27 14:10:00",79779,"CKVY",13.23,85.3,85.1,86.2,83.7,19.82,21.74,17.11,0.823,38.01,41.65,35.68,5.88,6.409,303.9,42.79,8.33,906.1943,15.14,0.1901086,0.2368485,0.8305504
"2018-07-27 14:15:00",79780,"CKVY",13.23,85.4,85.9,86.6,85.3,18.45,20.95,17.08,0.769,39.09,41.35,36.03,6.518,6.087,325,20.74,14.69,890.3907,15.14,0.1866373,0.2303893,0.81141
"2018-07-27 14:20:00",79781,"CKVY",13.23,84.3,85.3,86.2,84.3,21.77,21.98,17.11,0.876,38.39,41.36,35.68,7.031,6.832,317.8,29.53,16.44,865.1753,15.14,0.1866373,0.2303893,0.81141
"2018-07-27 14:25:00",79782,"CKVY",13.23,84,84.5,85.6,83.8,20.61,23,17.22,0.819,38.13,42.39,35.54,7.738,7.518,355.1,20.78,11.4,748.22,15.14,0.1866373,0.2303893,0.81141
"2018-07-27 14:30:00",79783,"CKVY",13.23,83,83.2,84.1,82.7,20.88,21.09,18.04,0.804,37.27,39.44,35.31,6.779,7.421,6.762,19.92,12.06,584.0103,15.14,0.1281048,0.170447,0.7899582
"2018-07-27 14:35:00",79784,"CKVY",13.22,84.1,83.2,84.2,82.7,18.04,20.98,17.7,0.72,36.64,39.05,35.33,6.904,6.711,350.8,16.05,14.03,437.5621,15.14,0.1281048,0.170447,0.7899582
"2018-07-27 14:40:00",79785,"CKVY",13.23,84.5,84.8,85.9,84,17.18,19.68,16.87,0.695,37.02,39.28,35.24,7.942,7.26,347.5,14.48,15.56,522.7736,15.14,0.1281048,0.170447,0.7899582
"2018-07-27 14:45:00",79786,"CKVY",13.23,83,83.5,84.5,82.9,19.2,20.67,17.25,0.739,36.29,38.78,34.84,7.864,8.02,342.8,21.45,15.12,584.4647,15.14,0.1395004,0.1829607,0.7671074
"2018-07-27 14:50:00",79787,"CKVY",13.23,84.7,82.6,84.7,81.5,19.61,24.3,18.69,0.798,38.84,41.81,36.01,7.315,7.633,326.3,18.97,11.18,544.1118,15.14,0.1395004,0.1829607,0.7671074
"2018-07-27 14:55:00",79788,"CKVY",13.23,83.4,84.3,85.1,83.3,19.72,20.67,17.94,0.77,37.76,40.17,36.05,6.769,7.067,6.075,22.48,14.25,468.6138,15.14,0.1395004,0.1829607,0.7671074
"2018-07-27 15:00:00",79789,"CKVY",13.23,85.4,84.2,86.1,83.1,17.59,22.66,17.39,0.733,38.64,41.95,36.12,7.451,6.68,356.7,29.95,19.95,487.5618,15.14,0.1381058,0.1800113,0.7381232
"2018-07-27 15:05:00",79790,"CKVY",13.23,85.6,85.3,86.4,84.2,19.54,21.09,17.18,0.819,37.83,41.83,35.34,6.647,7.193,303.8,38.75,15.12,646.0479,15.14,0.1381058,0.1800113,0.7381232
"2018-07-27 15:10:00",79791,"CKVY",13.23,85.7,85.7,86,85.5,19.65,21.29,17.25,0.825,39.19,41.73,36.28,7.052,6.673,307.4,21.48,16.22,699.5405,15.14,0.1381058,0.1800113,0.7381232
"2018-07-27 15:15:00",79792,"CKVY",13.23,84.4,85.2,85.8,84.3,19.51,23.86,19.24,0.786,41.66,44.22,38.31,7.468,7.478,289,16.61,14.91,760.6763,15.14,0.1605174,0.2044437,0.707324
"2018-07-27 15:20:00",79793,"CKVY",13.23,85,84.5,85.1,83.8,22.28,24.58,17.9,0.916,39.5,44.59,35.72,8.4,7.774,277.5,24.86,12.49,721.1432,15.14,0.1605174,0.2044437,0.707324
"2018-07-27 15:25:00",79794,"CKVY",13.22,85.8,85.4,86.1,84.8,20.13,24.1,16.81,0.847,38.37,44.69,34.93,7.351,8.23,284,32.67,13.37,737.0521,15.14,0.1605174,0.2044437,0.707324
"2018-07-27 15:30:00",79795,"CKVY",13.22,86.1,85.4,86.1,84.9,23.21,25.43,18.55,0.987,41.51,46.01,37.88,6.386,6.793,302.9,17.25,13.81,705.9733,15.14,0.1628832,0.2086505,0.6751943
"2018-07-27 15:35:00",79796,"CKVY",13.21,86.8,86.4,86.9,85.6,19.03,24.92,16.98,0.828,39.82,46.46,36.28,7.553,7.015,325.6,16.15,17.76,761.3082,15.14,0.1628832,0.2086505,0.6751943
"2018-07-27 15:40:00",79797,"CKVY",13.22,85.9,86.3,87.1,85.7,17.25,19.2,16.98,0.73,37.96,40.02,36.13,9.79,8.43,323.8,14.94,19.73,763.9611,15.14,0.1628832,0.2086505,0.6751943
"2018-07-27 15:45:00",79798,"CKVY",13.22,84.9,85,86.2,83.9,22.56,23.28,17.25,0.925,39.16,43.27,36.33,10.9,10.49,305.3,17.88,17.97,742.1758,15.14,0.1634081,0.2142078,0.6419989
"2018-07-27 15:50:00",79799,"CKVY",13.22,86.7,86,87.2,84.9,19.03,23,16.64,0.825,38.64,43.17,35.46,10.75,10.62,329,16.9,18.63,696.2792,15.14,0.1634081,0.2142078,0.6419989
"2018-07-27 15:55:00",79800,"CKVY",13.22,84.9,85.4,86.7,84.4,19.92,24.1,16.91,0.815,40.28,44.42,34.87,9.58,10.59,308.3,25.4,18.63,656.6734,15.14,0.1634081,0.2142078,0.6419989
"2018-07-27 16:00:00",79801,"CKVY",13.21,85.6,85.6,86.2,84.9,17.39,22.31,17.11,0.727,39.18,42.77,36.01,9.83,9.51,320.3,14.48,18.41,649.9235,15.14,0.1598984,0.2163723,0.6054793
"2018-07-27 16:05:00",79802,"CKVY",13.2,84.9,85.6,86.2,84.8,18.62,19.2,16.36,0.763,36.54,38.94,34.84,9.88,10.14,359,23.82,16.44,656.7168,15.14,0.1598984,0.2163723,0.6054793
"2018-07-27 16:10:00",79803,"CKVY",13.2,85.3,85.2,85.7,84.8,17.38,20.67,16.73,0.721,37.25,40.48,35.29,9.12,9.28,318.8,22.12,11.84,633.922,15.14,0.1598984,0.2163723,0.6054793
"2018-07-27 16:15:00",79804,"CKVY",13.21,84.1,84.5,85.3,83.9,18.17,18.41,17.21,0.726,36.17,37.51,35.05,8.22,8.87,335.8,11.08,12.49,567.061,15.14,0.1332915,0.1856668,0.5700295
"2018-07-27 16:20:00",79805,"CKVY",13.21,83.6,83.5,84.2,82.9,23.23,23.23,18.27,0.912,38.88,42.16,36.5,6.955,7.606,309.7,18.75,13.59,410.8655,15.14,0.1332915,0.1856668,0.5700295
"2018-07-27 16:25:00",79806,"CKVY",13.21,86.1,84.6,86.1,83.2,22.31,24.16,17.14,0.951,40.22,43.27,36.04,6.569,6.587,294.2,24.4,12.28,354.4555,15.14,0.1332915,0.1856668,0.5700295
"2018-07-27 16:30:00",79807,"CKVY",13.21,85.4,85.6,86.3,85,21.28,25.25,18.68,0.886,41.28,46.41,37.87,7.104,6.671,284.7,14.67,17.54,439.7435,15.14,0.1203692,0.160422,0.5271652
"2018-07-27 16:35:00",79808,"CKVY",13.21,85.6,85.7,86.1,85.2,21.04,23.71,15.74,0.883,38.92,44.65,33.94,7.623,7.238,283.9,17.69,14.47,578.22,15.14,0.1203692,0.160422,0.5271652
"2018-07-27 16:40:00",79809,"CKVY",13.21,86.5,86.7,87.1,85.7,15.95,20.94,15.64,0.688,37.11,41.31,34.47,9.18,8.51,252.7,12.98,15.34,651.5565,15.14,0.1203692,0.160422,0.5271652
"2018-07-27 16:45:00",79810,"CKVY",13.21,85.5,86.2,86.9,85.5,18.07,19.78,15.4,0.755,37.28,40.14,34.08,8.53,9.01,262,18.03,12.93,622.5517,15.14,0.1426089,0.1911838,0.4879723
"2018-07-27 16:50:00",79811,"CKVY",13.21,87.2,85.6,87.2,84.8,17.86,21.28,17.49,0.789,39.34,41.42,36.39,8.41,8.49,266.4,22.49,11.62,600.8965,15.14,0.1426089,0.1911838,0.4879723
"2018-07-27 16:55:00",79812,"CKVY",13.21,84.2,85.5,87.2,83.9,20.12,23.68,17.69,0.805,40.45,43.58,36.74,8.35,8.28,282.8,12.75,14.69,580.9064,15.14,0.1426089,0.1911838,0.4879723
"2018-07-27 17:00:00",79813,"CKVY",13.21,84.9,85.4,86.9,84.2,20.77,21.66,17.18,0.851,38.82,41.88,36.54,8.61,8.31,276,16.05,17.1,580.6057,15.14,0.1376727,0.1853288,0.4442312
"2018-07-27 17:05:00",79814,"CKVY",13.2,85.3,84.9,85.5,84.2,17.79,24.64,17.31,0.738,39.41,44.31,35.74,8.7,8.63,295.8,14.05,12.93,577.6582,15.14,0.1376727,0.1853288,0.4442312
"2018-07-27 17:10:00",79815,"CKVY",13.2,84.9,85,85.4,84.5,21.86,24.84,17.79,0.896,42.05,44.78,36.73,7.938,8.33,295.3,16.84,12.93,566.8424,15.14,0.1376727,0.1853288,0.4442312
"2018-07-27 17:15:00",79816,"CKVY",13.21,85.3,85.2,85.4,84.7,18.72,24.91,18.72,0.776,41.48,45.48,38.02,7.376,7.818,302,15.52,11.84,559.8004,15.14,0.1308679,0.1767233,0.3997965
"2018-07-27 17:20:00",79817,"CKVY",13.2,84.9,85.3,85.6,84.8,21.15,24.47,18.75,0.866,41.64,44.64,38.07,7.304,7.237,292.3,16.68,13.15,549.6549,15.14,0.1308679,0.1767233,0.3997965
"2018-07-27 17:25:00",79818,"CKVY",13.21,85.9,84.7,85.9,83.6,19.23,25.49,19.02,0.813,41.44,44.85,38.22,6.903,7.268,283.9,16.12,11.84,542.9755,15.14,0.1308679,0.1767233,0.3997965
"2018-07-27 17:30:00",79819,"CKVY",13.21,84.9,85.1,86.4,84.5,21.76,24.43,19.16,0.892,42.75,44.97,39.12,6.962,7.002,281.1,14.11,12.71,532.9881,15.14,0.1203127,0.1608824,0.3551956
"2018-07-27 17:35:00",79820,"CKVY",13.21,86.4,85.9,86.7,84.8,18.75,21.83,16.18,0.805,38.11,41.79,35.09,7.208,7.068,257.6,15.84,13.15,516.2104,15.14,0.1203127,0.1608824,0.3551956
"2018-07-27 17:40:00",79821,"CKVY",13.21,85,85.4,86.4,84.4,19.3,20.12,16.94,0.794,37.6,39.45,35.04,9.28,8.19,269,12.18,18.63,492.572,15.14,0.1203127,0.1608824,0.3551956
"2018-07-27 17:45:00",79822,"CKVY",13.21,85.2,85.2,85.5,85,15.71,19.78,15.57,0.65,35.74,39.33,33.33,10.53,9.85,227.9,29.87,19.07,472.6091,15.14,0.1169294,0.1641201,0.3135697
"2018-07-27 17:50:00",79823,"CKVY",13.21,86.2,86,86.6,85,16.15,19.4,15.43,0.69,36.06,39.95,33.06,9.9,10.39,262.3,21.31,13.37,460.8503,15.14,0.1169294,0.1641201,0.3135697
"2018-07-27 17:55:00",79824,"CKVY",13.21,86.1,86.3,86.8,85.9,17.83,18.2,14.92,0.76,35.41,38.01,33,7.384,8.45,254,24,8.77,453.1163,15.14,0.1169294,0.1641201,0.3135697
"2018-07-27 18:00:00",79825,"CKVY",13.22,84.9,85.7,86.4,84.8,18.2,18.96,16.29,0.746,36.78,38.7,34.5,7.166,7.032,264.1,13.81,16.66,442.4658,15.14,0.1135805,0.1623697,0.2692585
"2018-07-27 18:05:00",79826,"CKVY",13.22,85.5,85.3,85.6,84.8,21.11,21.11,17.45,0.882,38.24,41.31,36.09,7.708,7.368,265.5,15.04,13.37,428.6929,15.14,0.1135805,0.1623697,0.2692585
"2018-07-27 18:10:00",79827,"CKVY",13.22,85.6,84.8,85.6,83.7,16.87,25.08,16.63,0.706,39.99,44.41,35.27,8.05,8.03,272.1,18.99,10.74,417.0267,15.14,0.1135805,0.1623697,0.2692585
"2018-07-27 18:15:00",79828,"CKVY",13.22,85.9,85.9,86.2,85.6,17.86,19.13,15.5,0.755,36.29,39.18,33.76,7.584,7.87,249.1,14.71,14.47,410.9497,15.14,0.1030445,0.1463899,0.2236578
"2018-07-27 18:20:00",79829,"CKVY",13.22,85.5,85.5,86,85.2,17.52,19.44,15.88,0.731,36.68,39.08,34.11,8.13,7.837,263.1,14.87,17.32,406.0159,15.14,0.1030445,0.1463899,0.2236578
"2018-07-27 18:25:00",79830,"CKVY",13.22,85.6,85.3,85.8,85,16.08,19.37,16.08,0.675,36.61,38.84,34.36,8.89,8.48,265.4,21.76,14.91,399.6582,15.14,0.1030445,0.1463899,0.2236578
"2018-07-27 18:30:00",79831,"CKVY",13.22,85.2,85.4,85.9,85.1,18.48,19.26,16.08,0.765,36.87,38.81,34.53,9.45,9.29,260.3,12.84,15.34,393.6806,15.14,0.1041187,0.1512936,0.1803195
"2018-07-27 18:35:00",79832,"CKVY",13.23,85.1,85.2,85.5,84.9,18.17,19.57,16.19,0.749,36.53,39.16,34.2,8.89,9.26,262.1,11.86,13.15,383.3745,15.14,0.1041187,0.1512936,0.1803195
"2018-07-27 18:40:00",79833,"CKVY",13.23,85,85.2,85.6,84.9,20.19,20.19,16.94,0.83,36.89,39.75,35.59,7.755,8.39,256,26.62,8.99,364.2613,15.14,0.1041187,0.1512936,0.1803195
"2018-07-27 18:45:00",79834,"CKVY",13.24,83.6,84.4,85.3,83.6,22.69,23.99,17.83,0.892,40.09,44.04,36.48,6.28,6.953,303.5,23.84,12.06,338.9745,15.14,0.09056114,0.1348223,0.1372938
"2018-07-27 18:50:00",79835,"CKVY",13.24,82.5,83.1,83.6,82.4,22.17,25.66,21.15,0.841,41.2,43.92,39.37,5.499,5.854,305,12.74,12.28,320.3284,15.14,0.09056114,0.1348223,0.1372938
"2018-07-27 18:55:00",79836,"CKVY",13.25,83.2,83.1,83.7,82.4,23.44,24.23,18.41,0.909,38.68,43.04,35.74,6.165,5.924,312.2,16.25,12.93,305.6927,15.14,0.09056114,0.1348223,0.1372938
"2018-07-27 19:00:00",79837,"CKVY",13.26,82.8,83.1,83.7,82.7,21.83,24.88,19.47,0.835,40.48,43.47,37.46,6.316,6.101,312.3,14.1,12.71,297.9384,15.14,0.06982611,0.1017866,0.09635235
"2018-07-27 19:05:00",79838,"CKVY",13.23,82.3,82.5,82.9,82,21.21,24.02,20.53,0.8,40.11,41.78,37.8,6.707,6.507,313.5,11.95,11.18,284.9734,15.14,0.06982611,0.1017866,0.09635235
"2018-07-27 19:10:00",79839,"CKVY",13.06,81.4,81.9,82.6,81.3,24.57,24.94,21.25,0.899,41.03,42.66,38.73,6.444,6.404,305.7,12.04,10.3,267.1025,15.14,0.06982611,0.1017866,0.09635235
"2018-07-27 19:15:00",79840,"CKVY",12.96,82.4,81.8,82.5,81.2,18.79,24.74,18.41,0.711,38.69,42.03,35.08,5.937,6.434,323.6,11.33,7.891,231.9592,15.14,0.05540331,0.08789288,0.05949268
"2018-07-27 19:20:00",79841,"CKVY",12.94,82.1,82.6,82.9,82,21.73,22.45,18.55,0.813,37.88,40.24,35.68,4.805,5.331,323.9,14.31,6.576,185.984,15.14,0.05540331,0.08789288,0.05949268
"2018-07-27 19:25:00",79842,"CKVY",12.92,80.8,81.5,82.1,80.8,22.51,23.03,20.46,0.809,39.01,40.39,37.6,4.282,4.578,323.8,12.73,6.795,145.3625,15.14,0.05540331,0.08789288,0.05949268
"2018-07-27 19:30:00",79843,"CKVY",12.94,80.3,80.9,81.4,80.2,25.12,25.39,20.22,0.886,39.4,42.02,36.45,4.055,4.129,313.5,15.59,8.33,118.6374,15.14,0.03013238,0.05393242,0.02964707
"2018-07-27 19:35:00",79844,"CKVY",12.92,79.61,79.5,80.3,78.99,23.88,27.89,23.88,0.824,41.99,43.21,39.56,4.394,4.192,307.8,16.57,7.453,119.8589,15.14,0.03013238,0.05393242,0.02964707
"2018-07-27 19:40:00",79845,"CKVY",12.91,76.9,78.73,79.98,76.84,31.21,31.21,23.23,0.985,41.71,44.18,39.07,4.448,4.463,307.5,9.06,7.672,115.8003,15.14,0.03013238,0.05393242,0.02964707
"2018-07-27 19:45:00",79846,"CKVY",12.91,76.84,76.48,76.9,76.22,30.11,32.17,29.36,0.949,43.6,44.5,42.15,4.032,4.259,308.5,10.34,4.603,100.905,15.14,0.01945931,0.03871231,0.01279763
"2018-07-27 19:50:00",79847,"CKVY",12.91,74.82,75.89,77.03,74.7,34.8,35.66,29.67,1.025,45.11,46.26,42.79,3.453,3.798,275.5,15.71,4.165,74.44478,15.14,0.01945931,0.03871231,0.01279763
"2018-07-27 19:55:00",79848,"CKVY",12.9,75.33,75.21,75.64,74.7,35.46,35.46,31.83,1.062,44.71,46.23,43.22,2.733,3.056,282.7,14.54,3.507,58.79375,15.14,0.01945931,0.03871231,0.01279763
"2018-07-27 20:00:00",79849,"CKVY",12.9,75.27,75.13,75.4,74.9,32.14,36.14,32.14,0.961,45,46.57,43.54,2.45,2.549,279.3,9.54,3.069,55.37076,15.14,0.009239164,0.01470587,0.004205711
"2018-07-27 20:05:00",79850,"CKVY",12.9,75.71,75.59,75.83,75.27,32.52,34.43,31.9,0.986,44.69,45.48,43.4,2.484,2.417,282,11.01,3.726,55.48137,15.14,0.009239164,0.01470587,0.004205711
"2018-07-27 20:10:00",79851,"CKVY",12.9,75.34,75.45,75.95,74.97,34.43,36.97,32.11,1.032,45.69,47.23,43.89,2.804,2.614,290.7,9.8,5.042,62.9188,15.14,0.009239164,0.01470587,0.004205711
"2018-07-27 20:15:00",79852,"CKVY",12.92,76.51,75.54,76.57,75.21,29.23,35.05,28.41,0.911,44.49,45.93,41.09,2.877,2.854,264.8,29.16,5.918,76.32606,15.14,0.009691899,0.01535597,0.0002843866
"2018-07-27 20:20:00",79853,"CKVY",12.9,76.63,76.33,76.76,75.83,28.89,33.78,28.79,0.904,43.61,45.69,41.85,2.954,2.877,261.5,9.71,4.603,85.14156,15.14,0.009691899,0.01535597,0.0002843866
"2018-07-27 20:25:00",79854,"CKVY",12.89,76.32,76.62,76.94,76.2,29.37,30.36,28.62,0.909,42.45,43.09,41.69,3.023,3,262.7,8.35,5.261,79.87354,15.14,0.009691899,0.01535597,0.0002843866
"2018-07-27 20:30:00",79855,"CKVY",12.89,75.89,76.28,76.63,75.83,30.74,31.05,28.89,0.938,42.67,43.33,41.67,3.388,3.254,265.6,7.499,5.48,66.34233,15.14,0.009881456,0.01576464,2.5E-07
"2018-07-27 20:35:00",79856,"CKVY",12.9,75.71,75.63,75.95,75.28,30.29,31.73,30.22,0.919,42.9,43.47,42.26,3.532,3.494,260.2,10.85,5.48,57.65828,15.14,0.009881456,0.01576464,2.5E-07
"2018-07-27 20:40:00",79857,"CKVY",12.89,78.23,76.18,78.3,75.21,25.98,31.9,25.74,0.857,41.8,43.45,39.85,4.654,3.887,235.6,12.85,14.03,56.3304,15.14,0.009881456,0.01576464,2.5E-07
"2018-07-27 20:45:00",79858,"CKVY",12.88,77.56,77.74,78.42,76.82,26.49,28.48,24.92,0.855,40.57,41.94,39.53,6.318,5.418,247.5,15.92,15.56,53.12519,15.14,0.0140323,0.02132189,2.5E-07
"2018-07-27 20:50:00",79859,"CKVY",12.87,76.33,76.91,77.68,76.14,28.1,28.41,26.08,0.87,40.82,41.51,40.04,8.68,7.52,253.1,11.38,17.32,41.89257,15.14,0.0140323,0.02132189,2.5E-07
"2018-07-27 20:55:00",79860,"CKVY",12.86,75.6,75.93,76.33,75.47,28.69,29.1,28,0.867,41.06,41.47,40.66,10.52,9.82,252.8,11.5,20.39,26.58798,15.14,0.0140323,0.02132189,2.5E-07
"2018-07-27 21:00:00",79861,"CKVY",12.86,74.62,75.08,75.72,74.37,29.92,30.23,28.48,0.875,41.06,41.49,40.61,11.41,11.08,250.9,10.96,20.17,13.55888,15.14,0.02594843,0.03487105,2.5E-07
"2018-07-27 21:05:00",79862,"CKVY",12.86,74.26,74.26,74.63,73.89,29.24,30.27,29.17,0.845,40.66,41.23,40.01,11.24,11.26,246.8,12.75,17.1,4.960808,15.14,0.02594843,0.03487105,2.5E-07
"2018-07-27 21:10:00",79863,"CKVY",12.86,73.83,74.32,74.75,73.71,29.38,29.58,28.49,0.837,40.07,40.3,39.73,10.98,11.27,249.4,10.19,18.85,1.4065,15.14,0.02594843,0.03487105,2.5E-07
"2018-07-27 21:15:00",79864,"CKVY",12.86,73.77,73.77,73.96,73.53,29.24,29.72,29.04,0.832,39.85,40.17,39.56,10.63,10.72,250.4,10.91,14.91,0.5988812,15.14,0.02726239,0.03557039,2.5E-07
"2018-07-27 21:20:00",79865,"CKVY",12.86,73.04,73.28,73.84,72.91,29.04,29.93,29.04,0.806,39.7,40.07,38.97,10.36,10.62,246.5,11.67,15.56,0.3182595,15.14,0.02726239,0.03557039,2.5E-07
"2018-07-27 21:25:00",79866,"CKVY",12.86,70.63,72.72,73.65,70.63,35.58,35.61,28.35,0.91,40.18,42.3,38.73,8.49,9.36,175.8,51.96,12.49,0.1501377,15.14,0.02726239,0.03557039,2.5E-07
"2018-07-27 21:30:00",79867,"CKVY",12.85,68.29,69.21,70.75,68.23,40.06,40.1,35.4,0.946,42.81,43.47,41.65,5.672,7.208,105.6,40.49,5.918,0.07283223,15.14,0.02104576,0.02822547,2.5E-07
"2018-07-27 21:35:00",79868,"CKVY",12.86,69.4,68.57,69.4,68.1,36.5,40.13,36.5,0.895,42.46,43.16,41.69,3.178,4.27,285.9,34.1,3.288,0.0183454,15.14,0.02104576,0.02822547,2.5E-07
"2018-07-27 21:40:00",79869,"CKVY",12.86,69.28,69.39,69.83,68.78,35.95,37.43,35.88,0.878,41.75,42.29,41.15,1.469,2.222,323.9,44.47,2.192,8.713355E-05,15.14,0.02104576,0.02822547,2.5E-07
"2018-07-27 21:45:00",79870,"CKVY",12.85,69.21,69.6,70.32,69.09,37.01,38.49,34.65,0.902,41.77,43.01,40.94,1.488,1.29,14.28,19.73,3.069,0,15.14,0.001408248,0.003474115,2.5E-07
"2018-07-27 21:50:00",79871,"CKVY",12.85,70.57,70.73,71.93,69.21,32.94,36.98,30.95,0.841,40.41,42.56,39.28,2.372,1.968,78.77,17.64,6.795,0,15.14,0.001408248,0.003474115,2.5E-07
"2018-07-27 21:55:00",79872,"CKVY",12.85,68.35,69.73,70.57,68.35,37.12,37.19,32.84,0.878,40.69,41.42,39.8,2.791,2.699,125.5,37.77,5.699,0,15.14,0.001408248,0.003474115,2.5E-07
"2018-07-27 22:00:00",79873,"CKVY",12.85,67.8,67.93,68.41,67.49,37.08,37.87,36.67,0.861,40.9,41.28,40.58,2.712,2.785,64.9,13.19,2.63,0,15.14,0.001148902,0.00313946,2.5E-07
"2018-07-27 22:05:00",79874,"CKVY",12.85,65.65,66.13,67.98,64.84,41.23,42.67,37.08,0.888,41.47,42.14,40.64,1.958,2.365,219.5,43.51,3.726,0,15.14,0.001148902,0.00313946,2.5E-07
"2018-07-27 22:10:00",79875,"CKVY",12.85,65.34,64.75,65.65,63.86,42.33,46.61,41.3,0.902,42.03,43.43,40.99,2.111,1.947,208.4,11.76,3.726,0,15.14,0.001148902,0.00313946,2.5E-07
"2018-07-27 22:15:00",79876,"CKVY",12.84,64.93,65.15,65.48,64.8,41.78,43.39,41.2,0.878,41.61,42.6,40.96,2.559,2.344,168.1,7.054,3.726,0,15.14,-0.0006824346,0.000239698,2.5E-07
"2018-07-27 22:20:00",79877,"CKVY",12.85,64.81,64.84,65.3,64.13,44.12,44.12,40.38,0.923,40.98,42.49,40.28,2.572,2.61,135.4,19.51,3.069,0,15.14,-0.0006824346,0.000239698,2.5E-07
"2018-07-27 22:25:00",79878,"CKVY",12.85,63.58,65.05,66.17,63.46,45.28,45.28,39.05,0.908,41.26,42.38,40.25,2.819,2.616,88,19.41,4.822,0,15.14,-0.0006824346,0.000239698,2.5E-07
"2018-07-27 22:30:00",79879,"CKVY",12.84,64.38,63.25,64.57,62.22,43.47,49.67,42.2,0.896,42.08,43.97,40.89,2.731,2.822,354,29.32,4.165,0,15.14,0.0008319145,0.002431747,2.5E-07
"2018-07-27 22:35:00",79880,"CKVY",12.84,62.84,63.78,64.87,62.16,45.49,49.7,41,0.888,42.09,43.76,40.37,2.654,2.59,315.4,39.56,3.726,0,15.14,0.0008319145,0.002431747,2.5E-07
"2018-07-27 22:40:00",79881,"CKVY",12.83,63.21,63.51,63.76,62.96,47.88,47.88,45.38,0.947,42.34,43.2,41.55,2.067,2.492,321.9,15.9,3.288,0,15.14,0.0008319145,0.002431747,2.5E-07
"2018-07-27 22:45:00",79882,"CKVY",12.84,58.59,60.96,63.33,58.59,55.83,55.83,47.92,0.937,43.29,43.95,42.52,2.169,2.092,250,10.1,4.603,0,15.14,-0.0006254275,0.0002227759,2.5E-07
"2018-07-27 22:50:00",79883,"CKVY",12.82,57.17,57.61,58.59,57.11,60.87,60.87,55.87,0.971,43.51,43.81,42.78,2.253,2.313,242.8,16.29,2.85,0,15.14,-0.0006254275,0.0002227759,2.5E-07
"2018-07-27 22:55:00",79884,"CKVY",12.84,57.23,57.13,57.35,56.86,60.25,61.48,59.12,0.963,43.42,44.05,42.88,2.146,2.143,318,26.44,1.973,0,15.14,-0.0006254275,0.0002227759,2.5E-07
"2018-07-27 23:00:00",79885,"CKVY",12.83,55.44,56.4,57.29,55.38,71.18,71.18,60.11,1.067,44.88,46.46,43.37,1.532,1.798,109.9,52.01,2.85,0,15.14,-0.002778302,-0.003165973,2.5E-07
"2018-07-27 23:05:00",79886,"CKVY",12.83,56.68,55.46,56.8,54.7,67,73.03,62.89,1.05,45.32,46.73,43.75,1.332,1.403,153.2,4.918,2.192,0,15.14,-0.002778302,-0.003165973,2.5E-07
"2018-07-27 23:10:00",79887,"CKVY",12.83,56.08,56.15,56.68,55.77,66.33,67.93,64.23,1.018,45.11,46.08,44.18,0.958,1.136,176.4,14.86,1.534,0,15.14,-0.002778302,-0.003165973,2.5E-07
"2018-07-27 23:15:00",79888,"CKVY",12.83,56.02,55.98,56.45,55.41,62.22,67.12,62.22,0.953,44.65,45.27,43.22,1.485,1.16,171.5,16.26,4.603,0,15.14,-0.005234627,-0.007172768,2.5E-07
"2018-07-27 23:20:00",79889,"CKVY",12.82,57.26,57.36,58.19,55.96,63.42,63.49,55.23,1.015,42.84,45.07,41.96,1.628,1.59,172.6,31.4,3.726,0,15.14,-0.005234627,-0.007172768,2.5E-07
"2018-07-27 23:25:00",79890,"CKVY",12.82,54.98,56.09,57.32,54.98,69.62,70.38,63.46,1.026,45.94,46.79,45.01,2.304,1.968,114,4.713,3.069,0,15.14,-0.005234627,-0.007172768,2.5E-07
"2018-07-27 23:30:00",79891,"CKVY",12.82,54.3,54.43,55.1,54.12,68.32,70.45,68.32,0.982,44.76,45.4,44.06,1.929,2.174,122.5,6.208,2.411,0,15.14,-0.003475356,-0.004267205,2.5E-07
"2018-07-27 23:35:00",79892,"CKVY",12.82,54.24,54.46,54.61,54.24,68.05,68.73,67.02,0.976,44.12,44.44,43.79,1.488,1.737,132,60.18,1.973,0,15.14,-0.003475356,-0.004267205,2.5E-07
"2018-07-27 23:40:00",79893,"CKVY",12.82,54.67,54.46,54.73,54.24,66.82,68.6,66.68,0.974,44.04,44.4,43.65,1.007,1.205,230.3,15.58,1.973,0,15.14,-0.003475356,-0.004267205,2.5E-07
"2018-07-27 23:45:00",79894,"CKVY",12.81,53.44,54.38,54.98,53.44,70.21,70.31,66.58,0.978,44.07,44.75,43.46,1.266,1.14,258.6,13.79,3.726,0,15.14,-0.004906371,-0.006614449,2.5E-07
"2018-07-27 23:50:00",79895,"CKVY",12.81,52.76,52.98,53.38,52.7,74.18,74.18,70.17,1.008,44.42,44.84,43.81,2.088,1.653,270.7,11.96,3.946,0,15.14,-0.004906371,-0.006614449,2.5E-07
"2018-07-27 23:55:00",79896,"CKVY",12.81,52.7,52.62,52.76,52.45,72.23,74.25,72.13,0.98,44.37,44.78,43.91,2.297,2.252,275.7,14.49,2.85,0,15.14,-0.004906371,-0.006614449,2.5E-07
"2018-07-28 00:00:00",79897,"CKVY",12.81,52.71,52.84,53.01,52.58,71.07,72.23,70.8,0.964,43.78,44.04,43.53,1.72,2.074,289.5,19.3,1.973,0,15.14,-0.003759664,-0.004724345,2.5E-07
"2018-07-28 00:05:00",79898,"CKVY",12.79,52.29,52.45,52.77,52.22,72.38,72.52,71.07,0.967,43.63,43.8,43.43,0.7,1.181,127.6,32.54,0.877,0,15.14,-0.003759664,-0.004724345,2.5E-07
"2018-07-28 00:10:00",79899,"CKVY",12.81,50.07,50.92,52.29,49.95,84.4,84.4,71.7,1.038,45.11,45.94,43.07,0.593,0.626,139.2,11.39,2.192,0,15.14,-0.003759664,-0.004724345,2.5E-07
"2018-07-28 00:15:00",79900,"CKVY",12.8,51.06,50.12,51.06,49.77,76.5,85.5,76.3,0.977,45.11,45.83,43.57,0.743,0.662,176.1,23.14,1.973,0,15.14,-0.006295923,-0.009127955,2.5E-07
"2018-07-28 00:20:00",79901,"CKVY",12.8,53.29,52.19,53.35,51.06,69.31,76.47,69.31,0.96,43.93,44.47,43.26,0.852,0.818,252.4,57.62,1.973,0,15.14,-0.006295923,-0.009127955,2.5E-07
"2018-07-28 00:25:00",79902,"CKVY",12.79,49.95,51.61,53.72,49.95,77.87,77.91,69.1,0.954,43.55,44.07,43.19,1.344,1.012,259,10.22,4.165,0,15.14,-0.006295923,-0.009127955,2.5E-07
"2018-07-28 00:30:00",79903,"CKVY",12.79,48.23,48.75,49.95,48.1,79.25,79.25,77.87,0.91,42.45,43.36,41.99,1.626,1.576,225.1,18.99,3.946,0,15.14,-0.005539182,-0.007732932,2.5E-07
"2018-07-28 00:35:00",79904,"CKVY",12.79,47.98,47.94,48.16,47.73,81.1,81.2,79.28,0.923,42.2,42.56,41.93,1.758,1.643,205.4,49.95,1.754,0,15.14,-0.005539182,-0.007732932,2.5E-07
"2018-07-28 00:40:00",79905,"CKVY",12.79,48.23,48.08,48.35,47.86,82.9,83,81.2,0.952,42.85,43.43,42.44,1.07,1.474,103.7,10.36,1.754,0,15.14,-0.005539182,-0.007732932,2.5E-07
"2018-07-28 00:45:00",79906,"CKVY",12.79,49.03,48.73,49.15,48.23,83,85,82.8,0.983,44.13,44.63,43.28,0.651,0.737,90.1,7.064,1.754,0,15.14,-0.005378736,-0.007440066,2.5E-07
"2018-07-28 00:50:00",79907,"CKVY",12.78,49.4,49.18,49.53,48.84,84.9,84.9,81.6,1.019,44.52,45.12,43.53,0.457,0.581,216.2,56.24,1.096,0,15.14,-0.005378736,-0.007440066,2.5E-07
"2018-07-28 00:55:00",79908,"CKVY",12.78,49.29,49.46,49.59,49.23,82,85.1,82,0.98,44.97,45.3,44.02,0.315,0.373,221.4,31.55,1.096,0,15.14,-0.005378736,-0.007440066,2.5E-07
"2018-07-28 01:00:00",79909,"CKVY",12.78,49.41,49.18,49.54,48.98,80.2,82,79.81,0.962,43.59,44.04,43.41,0.394,0.273,228.2,31.7,3.069,0,15.14,-0.007087856,-0.01077609,2.5E-07
"2018-07-28 01:05:00",79910,"CKVY",12.78,48.74,49.46,49.85,48.74,82.7,82.8,78.03,0.968,43.45,43.83,43.06,1.635,0.951,172.9,9.58,6.357,0,15.14,-0.007087856,-0.01077609,2.5E-07
"2018-07-28 01:10:00",79911,"CKVY",12.78,49.24,48.57,49.24,48.25,78.72,84.3,78.72,0.939,43.57,44.09,42.92,2.735,2.234,167.7,12.23,5.699,0,15.14,-0.007087856,-0.01077609,2.5E-07
"2018-07-28 01:15:00",79912,"CKVY",12.78,49.49,49.52,49.8,49.18,77.04,78.62,77.04,0.928,42.83,43.02,42.51,3.271,3.06,159.6,14.82,4.165,0,15.14,-0.004066038,-0.005197977,2.5E-07
"2018-07-28 01:20:00",79913,"CKVY",12.77,49.86,49.79,49.98,49.37,75.4,77.01,75.4,0.92,42.66,42.89,42.36,3.083,3.25,170.4,8.14,4.384,0,15.14,-0.004066038,-0.005197977,2.5E-07
"2018-07-28 01:25:00",79914,"CKVY",12.77,50.11,50.15,50.35,49.8,75.36,75.4,74.2,0.928,42.43,42.72,42.23,2.998,3.008,178.9,8.6,4.165,0,15.14,-0.004066038,-0.005197977,2.5E-07
"2018-07-28 01:30:00",79915,"CKVY",12.75,48.13,49.37,50.17,48.13,85.6,85.6,75.33,0.979,43.36,44.34,42.6,3.244,3.191,154.6,12.55,4.165,0,15.14,-0.002340945,-0.00257549,2.5E-07
"2018-07-28 01:35:00",79916,"CKVY",12.77,47.02,47.44,48.19,46.96,89.1,89.2,85.6,0.978,44.11,44.35,43.91,2.628,3.006,108.9,20.89,3.288,0,15.14,-0.002340945,-0.00257549,2.5E-07
"2018-07-28 01:40:00",79917,"CKVY",12.75,47.64,47.33,47.7,46.9,85,89.1,85,0.954,43.74,44.13,43.25,1.82,2.26,98.4,22.81,2.192,0,15.14,-0.002340945,-0.00257549,2.5E-07
"2018-07-28 01:45:00",79918,"CKVY",12.76,48.07,47.75,48.07,47.52,82.6,85,82.3,0.943,43.03,43.4,42.63,1.377,1.457,160.7,16.33,3.507,0,15.14,-0.004271374,-0.005487144,2.5E-07
"2018-07-28 01:50:00",79919,"CKVY",12.75,48.81,48.22,48.87,47.95,78.04,82.7,78.04,0.916,42.8,43.13,42.23,1.459,1.375,191.2,17.53,2.85,0,15.14,-0.004271374,-0.005487144,2.5E-07
"2018-07-28 01:55:00",79920,"CKVY",12.75,49.12,49.1,49.37,48.75,77.7,78.07,76.6,0.923,42.3,42.51,42.11,1.873,1.536,188.6,15.41,3.946,0,15.14,-0.004271374,-0.005487144,2.5E-07
"2018-07-28 02:00:00",79921,"CKVY",12.74,48.33,48.85,49.25,48.27,83,83,77.7,0.957,42.96,43.44,42.41,1.69,1.946,173.4,18.17,3.288,0,15.14,-0.004727698,-0.006305621,2.5E-07
"2018-07-28 02:05:00",79922,"CKVY",12.74,46.91,47.71,48.33,46.91,86.3,86.4,83,0.944,43.6,44.04,43,1.581,1.643,176.5,9.79,2.63,0,15.14,-0.004727698,-0.006305621,2.5E-07
"2018-07-28 02:10:00",79923,"CKVY",12.74,45.86,46.36,46.97,45.86,88.9,89.2,86.4,0.934,42.98,43.23,42.68,1.281,1.471,108.4,22.54,2.411,0,15.14,-0.004727698,-0.006305621,2.5E-07
"2018-07-28 02:15:00",79924,"CKVY",12.74,46.05,46.07,46.36,45.86,90.9,91.1,88.9,0.961,43.35,43.87,42.84,1.096,1.126,66.6,39.61,1.754,0,15.14,-0.00534455,-0.007351367,2.5E-07
"2018-07-28 02:20:00",79925,"CKVY",12.74,46.17,46.16,46.3,45.86,90,91,90,0.956,43.58,43.76,43.35,0.679,0.848,88,19.05,0.877,0,15.14,-0.00534455,-0.007351367,2.5E-07
"2018-07-28 02:25:00",79926,"CKVY",12.74,47.59,46.87,47.78,46.05,85.4,90.7,85.4,0.957,43.81,44.19,43.28,0.783,0.791,91.8,23.13,1.973,0,15.14,-0.00534455,-0.007351367,2.5E-07
"2018-07-28 02:30:00",79927,"CKVY",12.73,47.84,48,48.46,47.41,81.5,85.4,80.9,0.922,43.14,43.69,42.38,1.141,0.924,340.5,32.61,3.069,0,15.14,-0.00616467,-0.008932213,2.5E-07
"2018-07-28 02:35:00",79928,"CKVY",12.73,46.74,47.59,48.22,46.68,86.2,86.2,80.8,0.935,42.54,42.96,42.3,1.804,1.438,262.2,35.35,3.288,0,15.14,-0.00616467,-0.008932213,2.5E-07
"2018-07-28 02:40:00",79929,"CKVY",12.72,46.18,46.8,47.11,46.18,83.3,86.3,82.3,0.886,42.27,43.05,41.35,1.994,1.865,246.1,12.51,2.85,0,15.14,-0.00616467,-0.008932213,2.5E-07
"2018-07-28 02:45:00",79930,"CKVY",12.72,45.45,45.73,46.25,45.38,85.5,85.5,83.4,0.884,41.4,41.6,41.21,1.945,2.037,233.4,9.31,2.63,0,15.14,-0.004627706,-0.006119826,2.5E-07
"2018-07-28 02:50:00",79931,"CKVY",12.72,45.01,45.27,45.45,45.01,86.4,86.6,85.3,0.878,41.35,41.59,41.16,1.54,1.778,277.4,27.9,2.192,0,15.14,-0.004627706,-0.006119826,2.5E-07
"2018-07-28 02:55:00",79932,"CKVY",12.72,44.89,45.02,45.2,44.71,86.3,87.5,86.2,0.874,41.32,41.71,40.88,1.219,1.454,251.5,20.46,2.192,0,15.14,-0.004627706,-0.006119826,2.5E-07
"2018-07-28 03:00:00",79933,"CKVY",12.72,44.34,44.77,44.95,44.34,87.5,87.7,86.2,0.867,41.15,41.4,40.86,1.371,1.171,186,31.31,3.726,0,15.14,-0.005105045,-0.006953857,2.5E-07
"2018-07-28 03:05:00",79934,"CKVY",12.71,45.08,44.31,45.14,43.78,94.7,95,87.5,0.966,42.15,43.74,40.84,2.065,1.718,134.7,8.62,3.946,0,15.14,-0.005105045,-0.006953857,2.5E-07
"2018-07-28 03:10:00",79935,"CKVY",12.71,46.68,46.34,47.11,45.08,84.9,94.7,84.1,0.919,43.08,43.82,42.24,3.109,2.488,123.6,14.07,6.357,0,15.14,-0.005105045,-0.006953857,2.5E-07
"2018-07-28 03:15:00",79936,"CKVY",12.7,47.55,46.75,47.55,46.43,83,86,83,0.929,42.56,42.73,42.26,3.886,3.568,134.9,11.71,7.014,0,15.14,-0.004002248,-0.005035102,2.5E-07
"2018-07-28 03:20:00",79937,"CKVY",12.7,51.13,49.26,51.13,47.48,71.82,82.9,71.82,0.919,42.48,42.73,42.15,5.119,4.533,141.9,10.64,8.99,0,15.14,-0.004002248,-0.005035102,2.5E-07
"2018-07-28 03:25:00",79938,"CKVY",12.7,50.26,51.01,51.74,50.2,75.8,76.49,70.86,0.939,42.98,43.32,42.28,5.101,5.241,148.3,12.87,7.014,0,15.14,-0.004002248,-0.005035102,2.5E-07
"2018-07-28 03:30:00",79939,"CKVY",12.69,51.37,51.31,51.81,50.26,71.17,75.66,70.59,0.919,42.66,43.12,42.04,5.121,5.109,166.9,15.73,6.357,0,15.14,-2.778532E-06,0.0005910788,2.5E-07
"2018-07-28 03:35:00",79940,"CKVY",12.7,50.63,51.27,51.62,50.57,72.44,73.74,70.11,0.91,42.32,42.81,41.98,4.642,4.849,187.7,13.41,7.891,0,15.14,-2.778532E-06,0.0005910788,2.5E-07
"2018-07-28 03:40:00",79941,"CKVY",12.69,49.64,50.23,50.76,49.52,75.05,77.28,72.2,0.909,42.48,42.96,42,4.669,4.572,201.4,19.78,6.357,0,15.14,-2.778532E-06,0.0005910788,2.5E-07
"2018-07-28 03:45:00",79942,"CKVY",12.68,48.53,48.8,49.71,48.29,76.83,77.38,75.05,0.893,41.76,42.15,41.45,4.348,4.591,222,11.97,5.48,0,15.14,-0.0002463038,0.0002809652,2.5E-07
"2018-07-28 03:50:00",79943,"CKVY",12.69,47.98,48.21,48.53,47.85,79.3,79.37,76.28,0.902,41.66,42.04,41.31,3.418,3.829,302.6,29.93,3.726,0,15.14,-0.0002463038,0.0002809652,2.5E-07
"2018-07-28 03:55:00",79944,"CKVY",12.69,48.66,48.25,48.66,47.92,75.46,79.81,75.46,0.881,41.78,42.2,41.13,2.379,2.978,288.4,47.69,3.288,0,15.14,-0.0002463038,0.0002809652,2.5E-07
"2018-07-28 04:00:00",79945,"CKVY",12.68,49.27,48.82,49.27,48.53,73.74,76.32,73.74,0.881,41.45,41.67,41.14,1.386,1.767,292.5,53.49,1.973,0,15.14,-0.002720496,-0.003134228,2.5E-07
"2018-07-28 04:05:00",79946,"CKVY",12.67,50.02,49.6,50.02,49.15,71.17,73.81,71.17,0.874,41.12,41.32,40.94,1.02,1.253,310,10.95,2.411,0,15.14,-0.002720496,-0.003134228,2.5E-07
"2018-07-28 04:10:00",79947,"CKVY",12.67,50.76,50.34,50.76,49.89,68.43,71.75,68.19,0.864,40.96,41.46,40.55,1.258,1.145,318.5,17.7,2.85,0,15.14,-0.002720496,-0.003134228,2.5E-07
"2018-07-28 04:15:00",79948,"CKVY",12.67,50.88,50.76,50.88,50.63,68.32,69.11,68.05,0.866,40.78,41.05,40.54,1.402,1.324,321,10.66,2.192,0,15.14,-0.005114619,-0.006994272,2.5E-07
"2018-07-28 04:20:00",79949,"CKVY",12.67,51,51.11,51.31,50.82,67.5,68.32,67.43,0.86,40.89,41.23,40.59,1.655,1.516,337.7,9.8,3.069,0,15.14,-0.005114619,-0.006994272,2.5E-07
"2018-07-28 04:25:00",79950,"CKVY",12.67,50.26,50.76,51.13,50.26,74.43,74.43,67.54,0.922,41.05,42.51,40.62,1.451,1.508,348,44.82,2.192,0,15.14,-0.005114619,-0.006994272,2.5E-07
"2018-07-28 04:30:00",79951,"CKVY",12.66,47.48,48.42,50.26,47.42,83.4,83.5,74.53,0.932,42.68,43.31,42.22,1.745,1.694,258.2,10.62,4.165,0,15.14,-0.004475757,-0.005903484,2.5E-07
"2018-07-28 04:35:00",79952,"CKVY",12.66,47.67,47.41,47.79,47.18,80.8,83.9,80.8,0.909,42.48,42.79,42.03,1.44,1.594,231.7,34.93,2.63,0,15.14,-0.004475757,-0.005903484,2.5E-07
"2018-07-28 04:40:00",79953,"CKVY",12.66,47.3,47.31,47.85,47.05,82,84.2,80.8,0.91,42.33,42.67,42.05,1.728,1.558,262.1,14.51,2.85,0,15.14,-0.004475757,-0.005903484,2.5E-07
"2018-07-28 04:45:00",79954,"CKVY",12.65,46.81,47.15,47.48,46.74,82.6,83,82,0.899,42.15,42.38,41.76,1.762,1.712,276.1,7.918,2.85,0,15.14,-0.004828431,-0.00646842,2.5E-07
"2018-07-28 04:50:00",79955,"CKVY",12.64,46.93,46.57,47.05,46.13,85.4,86.3,82.6,0.934,42.18,42.94,41.66,2.045,1.971,358.2,32.45,3.069,0,15.14,-0.004828431,-0.00646842,2.5E-07
"2018-07-28 04:55:00",79956,"CKVY",12.65,47.67,47.04,47.79,46.62,81.7,85.3,81.6,0.919,42.4,42.89,42.05,1.548,1.788,337,41.38,1.315,0,15.14,-0.004828431,-0.00646842,2.5E-07
"2018-07-28 05:00:00",79957,"CKVY",12.65,47.42,47.45,47.79,47.05,84.6,85.9,81.6,0.942,42.98,43.62,42.3,1.33,1.443,27.73,10.77,1.973,0,15.14,-0.004736662,-0.00629912,0.0001844515
"2018-07-28 05:05:00",79958,"CKVY",12.64,48.1,47.39,48.1,46.99,79.47,84.6,79.47,0.908,42.23,43.12,41.81,1.074,1.115,336.3,15.75,2.192,0,15.14,-0.004736662,-0.00629912,0.0001844515
"2018-07-28 05:10:00",79959,"CKVY",12.64,48.47,48.44,48.66,48.04,77.72,79.47,76.62,0.901,41.73,42.13,41.45,1.184,1.173,302.5,34.08,1.973,0,15.14,-0.004736662,-0.00629912,0.0001844515
"2018-07-28 05:15:00",79960,"CKVY",12.64,45.94,47.13,48.6,45.88,83.8,83.8,77.76,0.882,41.48,42.09,41.02,1.323,1.287,220.7,15.12,4.165,0,15.14,-0.005424439,-0.007543331,0.003796985
"2018-07-28 05:20:00",79961,"CKVY",12.63,45.45,45.65,46,45.32,87.8,87.8,83.7,0.908,41.43,42.05,41.17,1.249,1.357,186.4,36.8,1.973,0,15.14,-0.005424439,-0.007543331,0.003796985
"2018-07-28 05:25:00",79962,"CKVY",12.63,45.63,45.7,45.94,45.45,91.5,91.8,87.9,0.953,43.19,43.68,42.09,1.404,1.283,116.4,24.2,1.973,0,15.14,-0.005424439,-0.007543331,0.003796985
"2018-07-28 05:30:00",79963,"CKVY",12.62,45.57,45.55,45.76,45.45,91.4,93,91.4,0.95,43.45,43.85,43.11,1.01,1.214,202.4,25.86,1.315,0,15.14,0.0009484543,0.001560029,0.01208445
"2018-07-28 05:35:00",79964,"CKVY",12.62,45.57,45.74,45.94,45.45,90.4,91.5,88.3,0.939,42.9,43.28,42.59,0.65,0.796,266,11.12,0.438,0,15.14,0.0009484543,0.001560029,0.01208445
"2018-07-28 05:40:00",79965,"CKVY",12.62,45.76,45.63,45.82,45.45,91.9,91.9,90.4,0.962,43.29,43.62,42.96,0.259,0.452,7.949,29.85,0.658,0,15.14,0.0009484543,0.001560029,0.01208445
"2018-07-28 05:45:00",79966,"CKVY",12.62,45.7,45.65,45.82,45.45,90.7,92,90.7,0.947,43.38,43.63,43.02,0.058,0.116,38.93,24.93,0.877,0,15.14,0.0004129256,0.0006130067,0.02803337
"2018-07-28 05:50:00",79967,"CKVY",12.61,45.45,45.68,45.94,45.45,85.7,90.7,85.6,0.886,42.23,43.13,41.4,0.874,0.407,289,20.5,3.946,7.588474E-06,15.14,0.0004129256,0.0006130067,0.02803337
"2018-07-28 05:55:00",79968,"CKVY",12.61,45.94,45.91,46.31,45.39,84,85.8,82.9,0.885,41.46,41.72,41.28,2.039,1.444,320.5,8.62,4.822,0.0283551,15.14,0.0004129256,0.0006130067,0.02803337
"2018-07-28 06:00:00",79969,"CKVY",12.61,46.26,46.3,46.56,45.82,81.9,84,81.5,0.873,41.24,41.45,41.01,2.912,2.544,325.7,10.21,4.165,0.1469274,15.14,0.001480911,0.002473467,0.05717183
"2018-07-28 06:05:00",79970,"CKVY",12.61,46.2,46.37,46.57,46.13,82.3,82.4,81.5,0.876,41.15,41.31,40.94,2.689,2.846,314.8,11.97,2.63,0.3935502,15.14,0.001480911,0.002473467,0.05717183
"2018-07-28 06:10:00",79971,"CKVY",12.6,46.45,45.94,46.45,45.58,83.2,84.4,82.3,0.894,41.27,41.65,40.93,2.377,2.502,325.9,10.76,3.946,0.7849212,15.14,0.001480911,0.002473467,0.05717183
"2018-07-28 06:15:00",79972,"CKVY",12.6,46.82,46.6,46.82,46.39,82.3,83.3,82.3,0.897,41.58,41.75,41.35,2.123,2.244,336,7.269,3.946,1.303647,15.14,0.002812995,0.004696096,0.09377856
"2018-07-28 06:20:00",79973,"CKVY",12.6,47.01,46.94,47.13,46.63,81.1,82.3,81.1,0.889,41.62,41.76,41.48,1.668,1.95,320.1,5.792,1.315,1.937503,15.14,0.002812995,0.004696096,0.09377856
"2018-07-28 06:25:00",79974,"CKVY",12.6,46.82,46.9,47.13,46.7,81.8,82.2,81,0.891,41.58,41.71,41.44,0.793,1.271,236.2,74.9,0.438,2.723248,15.14,0.002812995,0.004696096,0.09377856
"2018-07-28 06:30:00",79975,"CKVY",12.59,45.72,46.76,47.13,45.72,83.9,83.9,81.3,0.876,41.68,42.41,41.05,0.309,0.455,188.2,16.07,1.534,3.679903,15.14,0.00208069,0.003135994,0.133851
"2018-07-28 06:35:00",79976,"CKVY",12.6,46.03,45.57,46.03,45.22,86,87.8,83.9,0.909,41.83,42.2,41.02,0.742,0.456,140.7,15.32,2.411,4.946866,15.14,0.00208069,0.003135994,0.133851
"2018-07-28 06:40:00",79977,"CKVY",12.6,44.49,45.51,46.09,44.43,89.7,89.7,86,0.894,42.16,42.58,41.36,1.394,1.035,139.6,11.14,3.069,6.939201,15.14,0.00208069,0.003135994,0.133851
"2018-07-28 06:45:00",79978,"CKVY",12.61,42.88,43.48,44.49,42.88,92.8,92.8,89.8,0.87,41.08,41.73,40.74,2.427,1.924,152.7,3.84,4.165,10.22176,15.14,0.00261117,0.00330436,0.1761203
"2018-07-28 06:50:00",79979,"CKVY",12.6,42.45,42.49,43.01,42.26,94.1,94.1,92.8,0.868,40.73,41.08,40.47,2.967,2.765,155,9.18,4.165,15.67907,15.14,0.00261117,0.00330436,0.1761203
"2018-07-28 06:55:00",79980,"CKVY",12.62,42.76,42.53,42.76,42.26,94.8,94.9,94.1,0.884,41.08,41.4,40.69,3.216,3.148,131.2,7.581,3.507,24.47621,15.14,0.00261117,0.00330436,0.1761203
"2018-07-28 07:00:00",79981,"CKVY",12.62,43.38,43.18,43.5,42.7,94,94.9,93.9,0.898,41.7,41.9,41.33,2.721,3,140.6,9.88,2.63,38.53328,15.14,0.006761725,0.007805891,0.2199406
"2018-07-28 07:05:00",79982,"CKVY",12.64,43.87,43.67,43.93,43.31,93.3,94.1,93.3,0.909,42.03,42.23,41.71,2.367,2.466,174.1,8.56,3.726,54.41962,15.14,0.006761725,0.007805891,0.2199406
"2018-07-28 07:10:00",79983,"CKVY",12.65,44.8,44.26,44.8,43.81,92.1,93.3,92,0.929,42.3,42.65,42,2.09,2.231,196.4,14.19,2.85,67.19874,15.14,0.006761725,0.007805891,0.2199406
"2018-07-28 07:15:00",79984,"CKVY",12.66,45.54,45.1,45.6,44.73,88.5,92.1,88.5,0.918,42.42,42.82,42,1.764,1.96,183.4,7.586,2.63,74.89857,15.14,0.01090814,0.01225443,0.2637324
"2018-07-28 07:20:00",79985,"CKVY",12.67,46.83,46.15,46.96,45.41,86.4,88.5,86.4,0.942,42.63,43.19,42.19,1.018,1.431,111.3,42.41,0.658,81.11507,15.14,0.01090814,0.01225443,0.2637324
"2018-07-28 07:25:00",79986,"CKVY",12.69,47.88,47.38,47.88,46.83,84.3,86.4,84.2,0.956,43.06,43.45,42.72,0.432,0.692,46.36,34.55,1.096,90.92596,15.14,0.01090814,0.01225443,0.2637324
"2018-07-28 07:30:00",79987,"CKVY",12.7,48.56,48.18,48.56,47.82,80.8,84.3,80.2,0.939,42.77,43.4,42.23,0.247,0.296,50.91,26.34,1.096,103.0352,15.14,0.0152963,0.01682997,0.3079166
"2018-07-28 07:35:00",79988,"CKVY",12.71,49.8,49.06,49.92,48.5,77.27,80.8,77.2,0.941,42.96,43.3,42.72,0.296,0.295,353.1,8.26,1.096,114.2991,15.14,0.0152963,0.01682997,0.3079166
"2018-07-28 07:40:00",79989,"CKVY",12.73,50.29,50.43,50.79,49.86,76.24,77.13,72.74,0.946,42.88,43.44,42.14,0.448,0.347,143.7,77.06,1.534,122.8484,15.14,0.0152963,0.01682997,0.3079166
"2018-07-28 07:45:00",79990,"CKVY",12.77,50.17,50.31,50.54,50.05,75,76.24,73.01,0.926,42.63,43.13,41.88,0.728,0.568,149.6,20.53,1.973,130.5656,15.14,0.01940207,0.02111238,0.3522783
"2018-07-28 07:50:00",79991,"CKVY",12.81,50.85,50.26,50.85,49.92,75.83,77.2,74.46,0.96,42.92,43.52,42.23,1.009,0.879,132.6,10.82,1.754,142.8094,15.14,0.01940207,0.02111238,0.3522783
"2018-07-28 07:55:00",79992,"CKVY",12.88,51.71,51.31,51.9,50.79,72.33,75.83,71.47,0.946,43.17,43.75,42.7,1.163,1.119,112.2,14.79,1.754,162.2239,15.14,0.01940207,0.02111238,0.3522783
"2018-07-28 08:00:00",79993,"CKVY",12.95,52.27,52.28,52.64,51.84,73.6,74.73,68.62,0.982,43.56,44.51,41.88,1.236,1.193,119.6,11.62,2.63,188.8234,15.14,0.02806373,0.03114641,0.3959245
"2018-07-28 08:05:00",79994,"CKVY",13,52.52,52.08,52.52,51.71,76.07,76.1,72.98,1.025,44.22,45.22,43.41,1.428,1.325,132.8,15.83,2.85,208.441,15.14,0.02806373,0.03114641,0.3959245
"2018-07-28 08:10:00",79995,"CKVY",13.07,53.13,53.09,53.5,52.39,72.33,76.45,72.26,0.997,45.22,45.73,44.49,1.46,1.442,144.7,23.6,2.192,218.4096,15.14,0.02806373,0.03114641,0.3959245
"2018-07-28 08:15:00",79996,"CKVY",13.17,54.25,53.57,54.37,53.01,67.9,73.73,66.84,0.974,43.97,44.99,42.92,1.154,1.365,170,25.01,1.973,226.2703,15.14,0.03351572,0.03739073,0.4380984
"2018-07-28 08:20:00",79997,"CKVY",13.22,55.6,54.93,55.6,54.25,67.28,69.45,64.95,1.014,44.11,44.95,43.24,0.848,0.96,174.9,24.92,1.534,244.5921,15.14,0.03351572,0.03739073,0.4380984
"2018-07-28 08:25:00",79998,"CKVY",13.23,55.35,55.5,55.91,55.1,70.84,71.15,67.35,1.058,45.63,46.18,44.98,0.914,0.893,144.3,14.02,2.411,258.6954,15.14,0.03351572,0.03739073,0.4380984
"2018-07-28 08:30:00",79999,"CKVY",13.28,55.59,55.45,55.71,55.22,69.98,71.7,69.43,1.055,46.07,46.45,45.69,1.251,1.044,145.2,8.93,2.411,257.6021,15.14,0.03819288,0.04212897,0.4795225
"2018-07-28 08:35:00",80000,"CKVY",13.34,56.33,56.08,56.39,55.46,66.79,71.15,66.79,1.034,46.47,46.98,45.45,1.834,1.532,153.6,10.6,3.507,259.8966,15.14,0.03819288,0.04212897,0.4795225
"2018-07-28 08:40:00",80001,"CKVY",13.37,57.25,56.56,57.25,56.14,70.42,71.79,65.35,1.127,46.65,47.75,44.8,2.25,2.05,140.5,16.8,3.946,274.376,15.14,0.03819288,0.04212897,0.4795225
"2018-07-28 08:45:00",80002,"CKVY",13.41,57.43,57.44,57.74,57.12,65.31,70.52,65.31,1.052,47.02,48.05,45.89,2.51,2.411,130.4,16.62,4.165,302.3619,15.14,0.04737613,0.05332985,0.5190262
"2018-07-28 08:50:00",80003,"CKVY",13.42,58.91,58.14,58.97,57.43,64.21,66.13,63.11,1.091,46.34,46.88,45.84,2.358,2.442,133.3,15.9,3.507,318.6168,15.14,0.04737613,0.05332985,0.5190262
"2018-07-28 08:55:00",80004,"CKVY",13.47,59.89,59.55,60.08,58.91,61.46,64.42,59.85,1.081,46.65,47.58,45.87,2.23,2.28,136.4,19.99,3.507,330.2578,15.14,0.04737613,0.05332985,0.5190262
"2018-07-28 09:00:00",80005,"CKVY",13.52,60.82,60.53,61.07,59.89,56.97,64.35,56.53,1.036,47.18,48.33,45.3,2.117,2.181,95.9,21.33,3.946,349.449,15.14,0.05679926,0.06461192,0.5583621
"2018-07-28 09:05:00",80006,"CKVY",13.57,62.61,61.81,62.86,60.76,53.78,58.72,53.58,1.042,46.17,47.27,45.4,1.83,1.995,120.3,40.79,2.85,377.6055,15.14,0.05679926,0.06461192,0.5583621
"2018-07-28 09:10:00",80007,"CKVY",13.62,63.23,62.91,63.35,62.55,57.04,58.72,53.58,1.129,46.88,48.34,45.53,1.67,1.765,119,22.46,3.288,408.2745,15.14,0.05679926,0.06461192,0.5583621
"2018-07-28 09:15:00",80008,"CKVY",13.67,65.5,64.24,65.5,63.17,51.99,58.21,51.96,1.115,47.63,48.46,46.74,1.219,1.459,86.6,30.76,2.192,428.9391,15.14,0.07021178,0.07877339,0.5958722
"2018-07-28 09:20:00",80009,"CKVY",13.59,66.18,65.82,66.49,65.38,48.46,53.37,47.4,1.063,47.27,48.42,45.65,1.124,1.176,1.132,50.55,2.63,444.0539,15.14,0.07021178,0.07877339,0.5958722
"2018-07-28 09:25:00",80010,"CKVY",13.5,65.12,65.55,66.24,64.94,48.29,48.94,45.78,1.022,45.07,46.48,44.06,1.409,1.238,342.4,18.39,4.165,458.0282,15.14,0.07021178,0.07877339,0.5958722
"2018-07-28 09:30:00",80011,"CKVY",13.45,65.73,65.69,66.11,65,44.61,49.31,43,0.964,44.38,45.85,42.64,1.926,1.586,312.6,27.45,4.384,476.827,15.14,0.07963984,0.08858395,0.6331333
"2018-07-28 09:35:00",80012,"CKVY",13.41,66.71,66.12,66.77,65.6,41.63,45.71,39.81,0.931,42.6,44.46,41.14,2.452,2.182,282.7,28.33,4.822,494.8564,15.14,0.07963984,0.08858395,0.6331333
"2018-07-28 09:40:00",80013,"CKVY",13.39,67.57,66.82,67.57,66.46,42.45,44.99,39.16,0.978,42.6,45.01,41.06,2.323,2.405,300.1,17.65,3.946,513.0568,15.14,0.07963984,0.08858395,0.6331333
"2018-07-28 09:45:00",80014,"CKVY",13.37,68.19,67.95,68.38,67.51,44.33,45.4,39.64,1.043,44.44,45.92,42.63,2.261,2.309,298.2,31.27,4.384,522.695,15.14,0.08985675,0.1027852,0.669669
"2018-07-28 09:50:00",80015,"CKVY",13.36,68.98,68.69,68.99,68.25,39.05,44.37,37.34,0.944,43.37,45.76,41.62,2.08,2.14,349,30.64,3.946,532.711,15.14,0.08985675,0.1027852,0.669669
"2018-07-28 09:55:00",80016,"CKVY",13.35,69.71,69.08,69.71,68.79,41.41,41.93,35.18,1.026,42.93,45.45,40.5,2.102,2.081,340.8,29.71,3.726,539.9476,15.14,0.08985675,0.1027852,0.669669
"2018-07-28 10:00:00",80017,"CKVY",13.35,70.01,69.95,70.32,69.59,36.78,41.48,35.58,0.921,42.67,45.36,41.62,2.205,2.25,339.4,21.95,4.603,553.6134,15.14,0.09614439,0.1096848,0.7016882
"2018-07-28 10:05:00",80018,"CKVY",13.34,69.95,70.05,70.32,69.7,32.22,38.05,30.54,0.805,41.17,43.36,37.53,2.558,2.372,353.2,24.18,5.261,551.0666,15.14,0.09614439,0.1096848,0.7016882
"2018-07-28 10:10:00",80019,"CKVY",13.34,71.49,70.51,71.49,69.88,36.74,37.29,29.61,0.967,40.4,44.04,37.07,2.539,2.563,339,32.15,3.726,550.1724,15.14,0.09614439,0.1096848,0.7016882
"2018-07-28 10:15:00",80020,"CKVY",13.32,71.24,71.66,72.1,71.18,33.8,43.19,32.32,0.882,43.26,47.93,40.49,2.605,2.421,330.7,33.16,5.48,560.8487,15.14,0.1021614,0.1176665,0.7326297
"2018-07-28 10:20:00",80021,"CKVY",13.33,71.73,71.04,71.73,70.62,35.51,36.88,32.56,0.942,41.61,43.2,40.38,2.532,2.665,298.9,19.99,4.603,564.3936,15.14,0.1021614,0.1176665,0.7326297
"2018-07-28 10:25:00",80022,"CKVY",13.32,72.39,72.25,72.82,71.66,39.68,41.81,33.93,1.077,45.74,48.04,41.96,2.973,2.7,9.48,28.45,6.795,573.4758,15.14,0.1021614,0.1176665,0.7326297
"2018-07-28 10:30:00",80023,"CKVY",13.31,72.87,72.45,72.87,72.14,40.16,40.3,36.84,1.108,46.01,47.29,44.57,3.471,3.304,8.09,25.68,5.918,587.2111,15.14,0.1094275,0.1265828,0.7560937
"2018-07-28 10:35:00",80024,"CKVY",13.31,71.57,72.24,73.12,71.45,38.31,40.57,36.29,1.011,45.72,47.67,44.06,4.19,3.776,21.33,13.96,7.672,624.0767,15.14,0.1094275,0.1265828,0.7560937
"2018-07-28 10:40:00",80025,"CKVY",13.31,72.43,72.2,72.74,71.39,35.84,40.84,33.99,0.974,44.97,46.68,42.51,4.469,4.448,359.9,32.19,7.234,653.8823,15.14,0.1094275,0.1265828,0.7560937
"2018-07-28 10:45:00",80026,"CKVY",13.3,72.99,72.98,73.36,72.37,34.26,36.49,32.93,0.949,43.31,44.97,42.2,4.217,4.385,343.2,24.11,6.138,656.2715,15.14,0.1201319,0.1422242,0.7800561
"2018-07-28 10:50:00",80027,"CKVY",13.3,73.73,73.57,73.98,72.93,33.3,36.01,31.66,0.946,43.28,44.95,41.75,3.477,3.792,328.8,41.93,4.603,638.1147,15.14,0.1201319,0.1422242,0.7800561
"2018-07-28 10:55:00",80028,"CKVY",13.3,74.1,74.02,74.47,73.54,32.48,33.92,31.11,0.934,42.58,44.14,41.35,3.021,3.182,310.4,23.02,4.822,630.645,15.14,0.1201319,0.1422242,0.7800561
"2018-07-28 11:00:00",80029,"CKVY",13.3,75.2,74.48,75.52,73.73,30.08,33.51,29.74,0.897,42.29,44.17,40.75,2.714,2.832,294.4,38.37,4.603,636.171,15.14,0.1224324,0.1428117,0.8039879
"2018-07-28 11:05:00",80030,"CKVY",13.28,75.37,74.87,75.37,74.27,31.14,35.56,30.18,0.934,43.41,45.74,41.74,2.825,2.85,303.4,33,5.261,660.7073,15.14,0.1224324,0.1428117,0.8039879
"2018-07-28 11:10:00",80031,"CKVY",13.29,76.65,75.87,76.78,75.18,31.07,32.54,29.63,0.973,43.11,44.9,41.86,2.546,2.707,274.6,25.42,4.165,661.1781,15.14,0.1224324,0.1428117,0.8039879
"2018-07-28 11:15:00",80032,"CKVY",13.29,75.85,75.89,76.78,75.36,31.86,33.5,29.59,0.971,43.01,44.97,42.04,2.831,2.701,299.5,16.26,5.042,653.4066,15.14,0.1227065,0.1416418,0.8219966
"2018-07-28 11:20:00",80033,"CKVY",13.29,76.84,76.04,76.9,75.54,33.36,33.36,29.18,1.051,43.25,45.88,41.47,2.746,2.786,312,23.35,4.384,651.7274,15.14,0.1227065,0.1416418,0.8219966
"2018-07-28 11:25:00",80034,"CKVY",13.28,76.34,75.96,76.9,75.48,32.16,36,29.22,0.997,44.49,47.68,41.5,3.127,2.914,305.8,20.93,5.261,660.9752,15.14,0.1227065,0.1416418,0.8219966
"2018-07-28 11:30:00",80035,"CKVY",13.28,76.84,76.69,77.02,76.34,28.84,31.99,27.54,0.908,42.39,44.44,40.77,2.941,3.056,293.7,25.84,4.822,669.6484,15.14,0.1280037,0.1480504,0.837329
"2018-07-28 11:35:00",80036,"CKVY",13.27,77.21,77.25,77.64,76.77,28.5,30.76,27.81,0.909,42.65,44.23,41.16,3.13,2.997,304.3,21.61,5.48,677.6096,15.14,0.1280037,0.1480504,0.837329
"2018-07-28 11:40:00",80037,"CKVY",13.27,78.68,78.09,78.87,77.08,27.95,30.38,26.99,0.936,42.75,44.12,41.78,2.65,2.911,315.6,28.38,3.726,694.6808,15.14,0.1280037,0.1480504,0.837329
"2018-07-28 11:45:00",80038,"CKVY",13.28,79.12,78.87,79.36,78.5,24.73,31.79,24.73,0.84,43.08,46.35,39.99,2.571,2.506,303.6,47.43,6.138,714.9219,15.14,0.1387974,0.1597577,0.8506561
"2018-07-28 11:50:00",80039,"CKVY",13.28,80,79.93,80.4,79.12,26.82,28.09,24.22,0.939,42.06,44.18,40.08,2.163,2.282,300.3,50.02,4.603,742.3207,15.14,0.1387974,0.1597577,0.8506561
"2018-07-28 11:55:00",80040,"CKVY",13.28,80.5,79.73,80.5,78.93,26.72,27.85,25.66,0.948,42.39,43.89,41.02,2.396,2.265,300.6,33.67,5.042,753.1156,15.14,0.1387974,0.1597577,0.8506561
"2018-07-28 12:00:00",80041,"CKVY",13.27,81.7,80.7,81.7,80.3,24.73,26.78,22.33,0.913,40.99,43.25,38.6,2.168,2.455,290.5,33.75,5.261,767.6351,15.14,0.1452828,0.1654183,0.8615014
"2018-07-28 12:05:00",80042,"CKVY",13.27,82.4,82.1,82.8,81.4,20.89,25.2,19.83,0.79,40.15,43.01,37.03,2.084,2.165,324.9,60.14,5.042,762.9824,15.14,0.1452828,0.1654183,0.8615014
"2018-07-28 12:10:00",80043,"CKVY",13.27,80.6,81.3,82.5,80.5,23.56,24.52,18.56,0.839,37.94,41.5,35.17,2.445,2.289,353.4,27.18,6.357,770.6682,15.14,0.1452828,0.1654183,0.8615014
"2018-07-28 12:15:00",80044,"CKVY",13.27,81,81.3,82.1,80.6,23.18,24.65,21.09,0.837,40.08,41.84,37.76,2.927,2.452,54.07,30.53,7.014,767.4728,15.14,0.1474399,0.1682058,0.8709787
"2018-07-28 12:20:00",80045,"CKVY",13.26,81,80.9,81.4,80.6,20.41,26.09,20.41,0.738,39.91,42.91,36.75,3.608,3.447,32.76,25.1,7.453,769.1634,15.14,0.1474399,0.1682058,0.8709787
"2018-07-28 12:25:00",80046,"CKVY",13.25,82,82,83,81.2,20.75,24.17,18.7,0.775,38.22,41.34,35.34,3.483,3.456,30,21.13,8.33,771.518,15.14,0.1474399,0.1682058,0.8709787
"2018-07-28 12:30:00",80047,"CKVY",13.25,82.3,82.3,82.7,81.8,16.5,21.91,15.48,0.621,35.83,39.68,30.84,3.818,3.669,27.97,17.69,8.33,782.873,15.14,0.1563396,0.1833926,0.8758933
"2018-07-28 12:35:00",80048,"CKVY",13.25,82.7,82.9,83.5,82.2,18.7,20.37,15.41,0.712,34.85,38.43,30.73,4.003,3.83,24.42,20.03,7.891,801.4175,15.14,0.1563396,0.1833926,0.8758933
"2018-07-28 12:40:00",80049,"CKVY",13.25,83.8,83.4,83.9,82.7,19.76,20.72,14.83,0.78,34.79,39.01,30.67,4.305,4.229,43.45,21.92,8.11,801.5416,15.14,0.1563396,0.1833926,0.8758933
"2018-07-28 12:45:00",80050,"CKVY",13.24,84.9,84.1,84.9,83.8,20.37,20.68,15.92,0.834,35.52,40.14,32.77,4.31,4.48,44.07,24.26,7.672,787.4266,15.14,0.1598498,0.1911674,0.8795766
"2018-07-28 12:50:00",80051,"CKVY",13.24,83.6,83.9,85.1,83.3,15.78,20.68,13.9,0.62,32.83,40.34,29.18,5.004,4.514,42.68,15.75,10.52,779.3347,15.14,0.1598498,0.1911674,0.8795766
"2018-07-28 12:55:00",80052,"CKVY",13.24,85,84.2,85.2,83.4,16.71,18.97,13.56,0.686,32.97,38.22,28.75,5.077,5.068,26.03,30.03,9.86,800.5176,15.14,0.1598498,0.1911674,0.8795766
"2018-07-28 13:00:00",80053,"CKVY",13.24,84.3,84.7,85.6,83.7,16.91,19.65,14.65,0.679,34.45,39.05,31.65,5.436,5.123,23.52,19.31,10.3,834.1555,15.14,0.1750375,0.211247,0.878288
"2018-07-28 13:05:00",80054,"CKVY",13.22,84.3,84.2,84.7,83.6,16.06,18.83,14.93,0.646,34.14,37.57,31.2,5.115,5.392,35.48,19.71,8.11,843.8256,15.14,0.1750375,0.211247,0.878288
"2018-07-28 13:10:00",80055,"CKVY",13.23,85.4,85,85.9,84.3,15.34,17.7,13.38,0.638,32.6,35.99,29.72,5.072,5.048,351.4,28.46,7.891,843.8779,15.14,0.1750375,0.211247,0.878288
"2018-07-28 13:15:00",80056,"CKVY",13.23,85.4,85.4,86.4,84.4,13.83,16.57,12.7,0.575,31.38,35.06,28.36,5.025,5.163,350,23.51,10.3,853.2078,15.14,0.1759308,0.2139777,0.8727247
"2018-07-28 13:20:00",80057,"CKVY",13.23,85.7,85.1,85.8,84.6,18.04,18.59,13.08,0.758,32.6,38.03,29.06,4.326,4.622,21.3,40.02,7.453,847.1456,15.14,0.1759308,0.2139777,0.8727247
"2018-07-28 13:25:00",80058,"CKVY",13.23,86.4,85.9,86.4,85.5,16.67,18.35,13.42,0.717,33.28,38.4,30.21,4.042,4.17,10.07,34.51,10.3,853.1776,15.14,0.1759308,0.2139777,0.8727247
"2018-07-28 13:30:00",80059,"CKVY",13.24,83.7,85,86.4,83.6,15.16,18.21,14.03,0.597,32.58,37.86,30.86,4.197,4.09,9.3,17.65,9.64,818.8465,15.14,0.158582,0.1914098,0.8629946
"2018-07-28 13:35:00",80060,"CKVY",13.23,84.7,84.5,85.4,83.5,15.16,19.31,14.21,0.617,33.68,38.09,30.84,4.798,4.554,32.52,25.84,9.43,769.75,15.14,0.158582,0.1914098,0.8629946
"2018-07-28 13:40:00",80061,"CKVY",13.23,84.2,85,86.1,84.1,18.14,18.35,14.99,0.727,34.4,37.65,31.59,5.268,4.944,26.77,29.09,9.21,731.99,15.14,0.158582,0.1914098,0.8629946
"2018-07-28 13:45:00",80062,"CKVY",13.24,83,83.6,84.6,82.9,15.57,20.33,14.82,0.6,33.97,39.48,30.62,4.678,4.992,19.09,43.78,7.014,600.6878,15.14,0.1301549,0.1631105,0.8488826
"2018-07-28 13:50:00",80063,"CKVY",13.24,85.6,84.1,85.6,83,16.33,19.99,14.99,0.683,34.85,38.72,31.11,4.174,4.356,19.44,34.02,7.672,512.7711,15.14,0.1301549,0.1631105,0.8488826
"2018-07-28 13:55:00",80064,"CKVY",13.24,84.6,85.1,85.7,84.6,17.73,20.13,15.4,0.719,35.38,40.01,32.65,4.589,4.417,6.943,37.84,11.18,484.9873,15.14,0.1301549,0.1631105,0.8488826
"2018-07-28 14:00:00",80065,"CKVY",13.24,84.2,84.3,84.7,83.8,22.52,23.21,15.13,0.902,35.97,42.88,31.69,5.433,4.884,293.5,34.31,14.03,473.0933,15.14,0.1216858,0.1525848,0.831475
"2018-07-28 14:05:00",80066,"CKVY",13.22,87.2,85.8,87.2,84.1,14.65,23.41,14.17,0.645,37.16,43.51,32.39,7.656,6.44,282.2,21.23,19.51,572.4022,15.14,0.1216858,0.1525848,0.831475
"2018-07-28 14:10:00",80067,"CKVY",13.23,86.7,87.5,88.3,86.7,14.65,21.98,14.31,0.635,37.69,43.37,32.38,9.05,8.44,278.8,13.74,17.76,644.6525,15.14,0.1216858,0.1525848,0.831475
"2018-07-28 14:15:00",80068,"CKVY",13.23,87.2,87.4,88.2,86.6,19.27,23.69,13.73,0.85,37.59,45.84,31.55,9.48,9.34,285.8,17.04,12.28,818.1968,15.14,0.1937201,0.2453226,0.8101992
"2018-07-28 14:20:00",80069,"CKVY",13.23,87,87.1,87.4,86.4,18.07,20.54,14.03,0.791,37.39,42.06,31.9,8.48,9.23,295.5,15.81,12.06,872.6436,15.14,0.1937201,0.2453226,0.8101992
"2018-07-28 14:25:00",80070,"CKVY",13.22,87.9,87.2,88.2,86.6,20.26,20.26,13.69,0.913,37.21,42.21,31.44,7.487,7.91,291.5,15.17,13.15,854.247,15.14,0.1937201,0.2453226,0.8101992
"2018-07-28 14:30:00",80071,"CKVY",13.22,86.7,87,88,86.3,14.89,22.56,14.89,0.645,38.68,45.07,33.37,8.81,8.19,282,16.42,18.19,844.7626,15.14,0.1896332,0.2425515,0.7883387
"2018-07-28 14:35:00",80072,"CKVY",13.22,86.7,86.6,87.4,86.1,19.58,19.78,14.31,0.849,35.81,40.63,32.19,10.1,9.38,292.7,22.13,17.97,850.4962,15.14,0.1896332,0.2425515,0.7883387
"2018-07-28 14:40:00",80073,"CKVY",13.21,87.2,87.3,88.3,86.6,16.64,19.58,13.93,0.733,35.49,40.42,31.72,11.53,10.95,284.4,17.46,19.73,864.938,15.14,0.1896332,0.2425515,0.7883387
"2018-07-28 14:45:00",80074,"CKVY",13.22,87.3,87.2,88,86.4,15.95,19.37,14.17,0.705,36.32,40.2,32.97,11.43,11.51,284.7,17.83,19.07,870.1108,15.14,0.2014323,0.2645504,0.766206
"2018-07-28 14:50:00",80075,"CKVY",13.21,87,87.9,88.6,87,18.69,20.06,15.51,0.82,37.95,41.92,34.93,11,11.15,290.1,17.45,18.19,859.7686,15.14,0.2014323,0.2645504,0.766206
"2018-07-28 14:55:00",80076,"CKVY",13.21,87.5,87.3,87.8,86.9,16.43,22.93,16.43,0.732,41.36,44.73,36.5,10.03,10.36,282.1,15.25,15.56,852.8499,15.14,0.2014323,0.2645504,0.766206
"2018-07-28 15:00:00",80077,"CKVY",13.21,88.8,88.2,88.9,87.2,14.89,20.98,11.84,0.69,36.01,43.34,28.97,9.6,9.68,268.1,21.7,20.17,849.4351,15.14,0.1976086,0.2591978,0.7361212
"2018-07-28 15:05:00",80078,"CKVY",13.21,86.9,87.6,89,86.4,15.47,17.46,12.63,0.675,34.56,38.28,30.65,11.06,10.5,273,13.18,23.45,841.5302,15.14,0.1976086,0.2591978,0.7361212
"2018-07-28 15:10:00",80079,"CKVY",13.2,87.1,86.9,87.5,86.4,15.74,19.13,15.23,0.692,37.03,40.28,34.04,11.74,11.34,303,16.87,19.07,827.7442,15.14,0.1976086,0.2591978,0.7361212
"2018-07-28 15:15:00",80080,"CKVY",13.2,86,86.2,87.1,85.2,17.11,19.71,14.72,0.726,36.12,39.52,33.27,13.28,12.62,291.5,16.47,23.24,818.6536,15.14,0.1954745,0.2614906,0.7094516
"2018-07-28 15:20:00",80081,"CKVY",13.19,86.8,86.4,87.1,85.8,15.81,20.98,15.4,0.688,38.4,41.48,33.77,11.73,12.32,296.9,16.27,17.32,809.6918,15.14,0.1954745,0.2614906,0.7094516
"2018-07-28 15:25:00",80082,"CKVY",13.2,86.9,86.5,87,85.9,16.26,17.66,14.37,0.71,35.52,37.35,32.1,12.47,12.32,296.4,16.44,22.14,810.5705,15.14,0.1954745,0.2614906,0.7094516
"2018-07-28 15:30:00",80083,"CKVY",13.2,85.5,86.2,86.9,85.4,20.29,20.36,13.96,0.847,36.41,40.34,31.41,11.93,12.17,303.4,18.16,23.45,804.1232,15.14,0.1949875,0.2629111,0.6765217
"2018-07-28 15:35:00",80084,"CKVY",13.2,85.6,85.9,86.8,85.2,15.71,20.09,14.3,0.658,35.66,40.04,31.52,13.3,12.47,292.7,12.2,26.52,799.8082,15.14,0.1949875,0.2629111,0.6765217
"2018-07-28 15:40:00",80085,"CKVY",13.2,86.9,86.2,87,85.5,17.25,17.93,15.43,0.753,35.65,38.23,33.46,12.71,13,309.5,16.28,19.29,783.2045,15.14,0.1949875,0.2629111,0.6765217
"2018-07-28 15:45:00",80086,"CKVY",13.2,86.3,86.2,86.9,85.5,16.29,17.72,13.38,0.697,34.35,37.63,30.01,12.97,12.94,294.4,14.58,22.58,775.8744,15.14,0.1916128,0.261737,0.6438237
"2018-07-28 15:50:00",80087,"CKVY",13.2,85.6,86.1,86.9,85.6,16.22,20.05,14.99,0.679,36.47,40.14,32.95,12.37,12.77,286.8,13.94,21.26,768.12,15.14,0.1916128,0.261737,0.6438237
"2018-07-28 15:55:00",80088,"CKVY",13.2,86,85.9,86.3,85.2,18.72,18.72,14.3,0.795,34.84,38.62,31.76,12.77,12.54,304.9,15.16,22.58,758.589,15.14,0.1916128,0.261737,0.6438237
"2018-07-28 16:00:00",80089,"CKVY",13.2,86.8,85.8,86.8,84.9,15.57,20.98,13.62,0.677,36.78,41.6,30.64,11.86,12.21,288.7,14.24,19.07,740.0592,15.14,0.1827881,0.2507032,0.6066942
"2018-07-28 16:05:00",80090,"CKVY",13.2,87.1,87,87.3,86.4,15.16,18.82,13.34,0.665,35.51,39.46,31.09,11.1,11.6,282.7,14.48,15.78,729.7761,15.14,0.1827881,0.2507032,0.6066942
"2018-07-28 16:10:00",80091,"CKVY",13.2,85.6,86.7,87.2,85.6,16.46,19.71,14.54,0.69,36.41,40.2,33.14,10.54,10.7,291.9,15.73,17.54,724.4628,15.14,0.1827881,0.2507032,0.6066942
"2018-07-28 16:15:00",80092,"CKVY",13.2,86.7,86.3,87.4,85.2,19.91,20.15,13.28,0.864,35.41,41.43,30.79,10.18,10.58,284.9,18.12,21.26,710.8692,15.14,0.1734395,0.2358564,0.5687138
"2018-07-28 16:20:00",80093,"CKVY",13.2,86.5,86.3,86.9,85.5,16.94,20.8,15.71,0.73,37.64,41.95,34.48,9.91,10.01,301.7,15.54,16,696.623,15.14,0.1734395,0.2358564,0.5687138
"2018-07-28 16:25:00",80094,"CKVY",13.2,85.6,85.9,86.7,85.4,15.57,18.68,14.92,0.653,36.26,38.58,32.61,10.36,10.28,296.9,16.71,19.73,686.3428,15.14,0.1734395,0.2358564,0.5687138
"2018-07-28 16:30:00",80095,"CKVY",13.2,85.6,85.9,86.3,85.5,17.25,19.13,14.78,0.722,35.55,39.33,32.43,10.53,10.3,296.3,17,15.34,676.2239,15.14,0.1633209,0.2213285,0.5282375
"2018-07-28 16:35:00",80096,"CKVY",13.2,86.6,85.9,86.8,85.5,16.63,19.91,15.26,0.72,36.78,40.01,33.17,10.58,10.63,302.4,16.03,14.91,668.2212,15.14,0.1633209,0.2213285,0.5282375
"2018-07-28 16:40:00",80097,"CKVY",13.18,86.3,86.7,87.2,86.1,15.84,17.93,13.82,0.678,34.46,38.18,31.83,10.96,10.64,314.9,15.67,22.14,658.9952,15.14,0.1633209,0.2213285,0.5282375
"2018-07-28 16:45:00",80098,"CKVY",13.2,85.6,85.6,86.3,85.2,17.93,19.5,15.88,0.752,37.71,39.58,34.65,11.34,11.06,294.6,15.38,17.32,657.3649,15.14,0.1628497,0.223169,0.4870176
"2018-07-28 16:50:00",80099,"CKVY",13.2,86.6,85.8,86.6,85.2,15.95,19.57,14.65,0.689,35.34,39.26,32.41,11.97,11.7,315,15.04,18.85,647.9604,15.14,0.1628497,0.223169,0.4870176
"2018-07-28 16:55:00",80100,"CKVY",13.2,86.2,86.2,86.6,85.8,20.5,20.5,15.53,0.875,37.37,41.11,33.76,10.05,11.18,303,15.67,14.47,632.5576,15.14,0.1628497,0.223169,0.4870176
"2018-07-28 17:00:00",80101,"CKVY",13.2,85.9,86.2,86.7,85.6,17.76,21.08,15.91,0.751,38.56,41.88,34.46,9.31,9.43,301.1,15.78,18.41,606.7337,15.14,0.1515355,0.2108372,0.4438189
"2018-07-28 17:05:00",80102,"CKVY",13.2,85.2,85.2,86,84.4,18.72,21.69,17.18,0.773,38.5,41.3,36.09,9.09,9.26,294.7,11.46,19.73,577.8635,15.14,0.1515355,0.2108372,0.4438189
"2018-07-28 17:10:00",80103,"CKVY",13.2,85.9,85.5,86,84.8,15.84,20.8,15.84,0.67,37.86,40.48,34.3,9.88,9.29,305.4,18.49,16.88,561.3821,15.14,0.1515355,0.2108372,0.4438189
"2018-07-28 17:15:00",80104,"CKVY",13.2,86,85.8,86.1,85.2,17.59,18.75,15.26,0.747,35.65,38.32,33.32,10.56,10.6,295.4,21.28,17.76,558.9261,15.14,0.1395824,0.1934494,0.4001168
"2018-07-28 17:20:00",80105,"CKVY",13.2,85.6,86.7,87.4,85.5,15.71,20.26,14.03,0.659,36,41.27,32.2,10.41,10.27,278.4,19.4,18.85,556.647,15.14,0.1395824,0.1934494,0.4001168
"2018-07-28 17:25:00",80106,"CKVY",13.2,84.9,85.5,85.9,84.9,18.89,19.13,15.4,0.774,36.3,38.67,33.3,10.8,10.76,300.9,13.41,18.19,548.3381,15.14,0.1395824,0.1934494,0.4001168
"2018-07-28 17:30:00",80107,"CKVY",13.21,85.8,85.2,86,84.7,14.92,20.74,14.61,0.63,37.13,40.44,32.28,10.07,10.15,308.1,19.34,17.32,532.674,15.14,0.1377606,0.194748,0.356349
"2018-07-28 17:35:00",80108,"CKVY",13.21,85.1,85.6,86.3,85,17.18,17.83,14.68,0.708,34.74,36.98,32.4,10.29,10.24,314.8,17.08,20.17,514.2598,15.14,0.1377606,0.194748,0.356349
"2018-07-28 17:40:00",80109,"CKVY",13.21,84.8,84.9,85.3,84.5,16.53,18.72,16.01,0.676,35.6,37.77,33.83,10.44,10.26,310.7,12.34,17.76,486.5125,15.14,0.1377606,0.194748,0.356349
"2018-07-28 17:45:00",80110,"CKVY",13.21,84.5,84.8,85.2,84.4,17.66,18.61,16.18,0.715,35.52,37.58,33.95,10.94,10.88,311.2,14.39,21.48,460.5938,15.14,0.1239458,0.1802644,0.3122392
"2018-07-28 17:50:00",80111,"CKVY",13.21,84.2,84.1,84.5,83.7,16.77,20.22,16.36,0.671,36.18,38.88,33.72,10.75,10.92,304.9,11.96,16,438.731,15.14,0.1239458,0.1802644,0.3122392
"2018-07-28 17:55:00",80112,"CKVY",13.22,84,84.3,84.5,83.9,19.09,20.19,16.01,0.759,36.64,39.15,33.34,9.84,10.28,307.2,14.38,15.34,419.3278,15.14,0.1239458,0.1802644,0.3122392
"2018-07-28 18:00:00",80113,"CKVY",13.22,84.4,83.8,84.5,83.1,17.79,22.45,15.98,0.718,38.59,41.06,33.24,8.98,9.3,305.8,14.25,16.22,402.5724,15.14,0.1120079,0.1647578,0.2663105
"2018-07-28 18:05:00",80114,"CKVY",13.23,83.6,83.5,84.4,82.7,19.5,23.51,17.45,0.765,39.19,41.94,35.44,8.15,8.53,305.6,15.31,12.06,393.9006,15.14,0.1120079,0.1647578,0.2663105
"2018-07-28 18:10:00",80115,"CKVY",13.23,83.7,84,84.2,83.6,20.63,20.77,18,0.813,37.64,39.48,35.87,7.812,8.04,309.7,13,11.4,384.5542,15.14,0.1120079,0.1647578,0.2663105
"2018-07-28 18:15:00",80116,"CKVY",13.23,83.4,83.6,83.9,83.3,19.85,22.38,17.72,0.774,38.85,41.29,35.44,7.438,7.673,301.5,15.11,13.37,371.9012,15.14,0.09344248,0.1362916,0.2210809
"2018-07-28 18:20:00",80117,"CKVY",13.24,83.5,83.5,83.8,83.2,19.88,21.21,17.59,0.778,37.08,39.65,35.09,8.16,7.726,309.3,12.79,16,348.6797,15.14,0.09344248,0.1362916,0.2210809
"2018-07-28 18:25:00",80118,"CKVY",13.25,83.4,83.5,83.8,83.2,18.27,19.98,16.73,0.714,35.83,38.28,33.74,9.14,8.68,314.4,11.91,17.1,333.3449,15.14,0.09344248,0.1362916,0.2210809
"2018-07-28 18:30:00",80119,"CKVY",13.25,83.3,83.3,83.5,82.8,19.06,19.57,16.97,0.742,35.64,37.35,33.95,9.77,9.57,316.1,11.71,14.25,313.3669,15.14,0.08820861,0.1336237,0.1780394
"2018-07-28 18:35:00",80120,"CKVY",13.26,83.9,83.8,84.2,83.3,17.59,19.37,15.95,0.698,34.39,37.38,32.89,9.74,9.73,322,12.87,15.78,302.4454,15.14,0.08820861,0.1336237,0.1780394
"2018-07-28 18:40:00",80121,"CKVY",13.26,82.8,83.2,83.9,82.6,19.3,19.33,16.83,0.739,35.07,36.84,33.8,9.35,9.56,315,13.55,15.34,277.715,15.14,0.08820861,0.1336237,0.1780394
"2018-07-28 18:45:00",80122,"CKVY",13.27,83.2,83.2,83.5,82.6,18.61,19.64,17.66,0.723,36.03,37.64,34.89,8.94,8.95,312.1,17.98,13.81,262.0891,15.14,0.0837155,0.1321471,0.1355548
"2018-07-28 18:50:00",80123,"CKVY",13.27,82.8,82.9,83.3,82.6,21.08,21.08,17.66,0.806,36.38,38.99,34.84,8.68,8.93,311.8,11.73,14.03,254.9214,15.14,0.0837155,0.1321471,0.1355548
"2018-07-28 18:55:00",80124,"CKVY",13.28,82.1,82.1,82.8,81.9,21.49,22.82,20.67,0.804,39.06,40.53,37.83,7.742,8.09,309.5,11.39,11.18,255.5625,15.14,0.0837155,0.1321471,0.1355548
"2018-07-28 19:00:00",80125,"CKVY",13.29,81,81.3,82.1,80.9,22.38,23.99,21.32,0.808,40.1,40.84,38.61,7.082,7.549,301.6,11.02,8.11,251.5652,15.14,0.07178754,0.1125715,0.09430366
"2018-07-28 19:05:00",80126,"CKVY",13.28,81.7,81.8,82.2,81,20.78,22.55,19.44,0.768,37.78,39.35,36.14,6.18,6.557,314.9,12.36,8.55,232.1258,15.14,0.07178754,0.1125715,0.09430366
"2018-07-28 19:10:00",80127,"CKVY",13.2,81.8,81.5,81.8,81,19.92,22.62,19.51,0.738,37.54,39.67,36.08,6.252,6.229,312.7,12.57,10.3,213.1655,15.14,0.07178754,0.1125715,0.09430366
"2018-07-28 19:15:00",80128,"CKVY",13.09,80.8,81.4,82,80.6,20.81,22.76,19.13,0.746,37.34,39.5,35.79,6.624,6.474,307.8,13.09,11.4,194.4258,15.14,0.05151329,0.08411667,0.05757935
"2018-07-28 19:20:00",80129,"CKVY",13.01,79.77,80.1,80.8,79.53,23.55,24.03,20.54,0.817,38.35,40.01,36.62,6.797,6.839,303.7,12.96,11.84,172.0753,15.14,0.05151329,0.08411667,0.05757935
"2018-07-28 19:25:00",80130,"CKVY",12.98,80.4,80.2,80.8,79.59,21.87,23.58,20.3,0.774,37.3,39.34,36.11,6.683,6.809,306.2,15.76,10.74,151.462,15.14,0.05151329,0.08411667,0.05757935
"2018-07-28 19:30:00",80131,"CKVY",12.97,80,80,80.5,79.71,20.61,22.08,19.48,0.721,36.45,38.15,34.71,6.897,6.664,308.2,13.6,12.49,134.7611,15.14,0.0431123,0.07577724,0.02819313
"2018-07-28 19:35:00",80132,"CKVY",12.95,79.96,80.2,80.6,79.77,19.31,20.91,18.28,0.674,34.62,36.42,33.44,7.566,7.122,315.9,13.59,16.22,127.9989,15.14,0.0431123,0.07577724,0.02819313
"2018-07-28 19:40:00",80133,"CKVY",12.95,79.4,79.72,80.1,79.28,19.96,20.57,18.48,0.684,34.81,35.7,33.31,7.804,7.691,310.7,12.13,12.28,121.9362,15.14,0.0431123,0.07577724,0.02819313
"2018-07-28 19:45:00",80134,"CKVY",12.94,80.5,80.1,80.8,79.28,17.05,20.16,16.91,0.606,32.94,35.09,31.55,8.46,8.2,320.8,11.95,14.03,114.4846,15.14,0.04498122,0.08221087,0.01209364
"2018-07-28 19:50:00",80135,"CKVY",12.93,79.34,80.4,80.9,79.34,19.1,19.17,16.77,0.653,32.6,33.92,31.5,7.911,8.19,315.7,13.83,12.06,102.1632,15.14,0.04498122,0.08221087,0.01209364
"2018-07-28 19:55:00",80136,"CKVY",12.92,79.03,79.08,79.53,78.79,18.52,19.72,18.14,0.627,33.06,34.32,32.14,7.677,7.813,324.5,11.11,12.49,86.52122,15.14,0.04498122,0.08221087,0.01209364
"2018-07-28 20:00:00",80137,"CKVY",12.9,78.79,79.09,79.34,78.67,18.83,18.89,17.8,0.632,32.36,33.06,31.67,6.788,7.254,331.7,12.05,10.74,69.98168,15.14,0.03039444,0.0421125,0.003802046
"2018-07-28 20:05:00",80138,"CKVY",12.9,77.86,78.25,78.85,77.8,19.72,19.75,18.76,0.642,32.94,33.43,32.52,6.434,6.606,330.6,10.8,8.77,54.8794,15.14,0.03039444,0.0421125,0.003802046
"2018-07-28 20:10:00",80139,"CKVY",12.89,77.19,77.4,77.93,77.06,20.47,20.47,19.65,0.652,33.33,33.71,32.92,5.984,6.138,337,11.61,8.11,44.18383,15.14,0.03039444,0.0421125,0.003802046
"2018-07-28 20:15:00",80140,"CKVY",12.88,76.32,76.69,77.19,76.2,20.74,20.91,20.06,0.642,33.36,33.89,32.82,5.296,5.673,332.5,10.61,7.891,38.12704,15.14,0.02193169,0.03161558,0.0001855008
"2018-07-28 20:20:00",80141,"CKVY",12.88,74.91,75.67,76.32,74.85,23,23.21,20.57,0.679,33.98,34.93,32.84,4.753,5.003,359.8,11.91,5.918,34.69732,15.14,0.02193169,0.03161558,0.0001855008
"2018-07-28 20:25:00",80142,"CKVY",12.87,73.8,74.34,75.03,73.61,25.12,25.12,23,0.715,35.22,35.94,34.62,4.224,4.51,356.7,9.7,5.918,31.38761,15.14,0.02193169,0.03161558,0.0001855008
"2018-07-28 20:30:00",80143,"CKVY",12.88,72.63,73.13,73.8,72.63,26.39,26.56,24.85,0.722,36.03,36.78,35.41,3.818,3.98,356.7,9.65,5.261,27.4923,15.14,0.0134338,0.02047163,2.5E-07
"2018-07-28 20:35:00",80144,"CKVY",12.87,72.14,72.43,72.69,72.14,27.56,27.56,26.12,0.742,36.19,36.91,35.77,3.64,3.729,356.6,8.69,5.699,24.25619,15.14,0.0134338,0.02047163,2.5E-07
"2018-07-28 20:40:00",80145,"CKVY",12.87,71.53,71.69,72.2,71.4,27.66,27.8,27.25,0.729,36.45,37.02,36.06,3.495,3.58,358.6,6.14,4.384,21.73352,15.14,0.0134338,0.02047163,2.5E-07
"2018-07-28 20:45:00",80146,"CKVY",12.87,70.43,70.91,71.53,70.42,29.24,29.58,27.56,0.742,36.57,37.34,35.95,3.295,3.379,4.098,8.23,4.165,17.95313,15.14,0.007890039,0.01282614,2.5E-07
"2018-07-28 20:50:00",80147,"CKVY",12.87,69.58,70.03,70.67,69.45,30.54,31.43,28.69,0.753,37.41,38.1,36.42,2.851,3.091,15.37,4.821,2.85,13.05847,15.14,0.007890039,0.01282614,2.5E-07
"2018-07-28 20:55:00",80148,"CKVY",12.86,68.9,69.72,70.13,68.9,32.6,32.87,29.99,0.786,37.73,38.82,37.1,2.664,2.721,12.54,5.315,3.726,7.849635,15.14,0.007890039,0.01282614,2.5E-07
"2018-07-28 21:00:00",80149,"CKVY",12.86,68.35,68.53,68.9,68.23,31.91,32.8,31.26,0.755,37.55,38.39,36.77,2.532,2.629,10.39,7.998,3.288,4.186072,15.14,0.00312568,0.006056739,2.5E-07
"2018-07-28 21:05:00",80150,"CKVY",12.86,68.29,68.2,68.97,67.49,31.71,32.73,30.78,0.748,37.07,37.75,36.48,2.684,2.583,15.84,4.903,3.726,2.157581,15.14,0.00312568,0.006056739,2.5E-07
"2018-07-28 21:10:00",80151,"CKVY",12.86,68.23,68.59,69.21,67.61,30.68,32.25,29.1,0.723,36.28,37.21,35.61,2.877,2.795,9.7,3.997,4.165,1.115113,15.14,0.00312568,0.006056739,2.5E-07
"2018-07-28 21:15:00",80152,"CKVY",12.86,69.03,68.06,69.03,67.73,25.48,30.78,25.48,0.617,34.8,36.3,32.24,3.066,2.925,2.673,10.6,4.822,0.5582888,15.14,0.002673911,0.005394642,2.5E-07
"2018-07-28 21:20:00",80153,"CKVY",12.85,70.45,69.85,70.45,69.09,24.07,26.37,23.97,0.612,32.39,33.52,31.48,3.383,3.222,3.174,8.27,5.48,0.2721748,15.14,0.002673911,0.005394642,2.5E-07
"2018-07-28 21:25:00",80154,"CKVY",12.86,69.09,69.35,70.51,68.78,25.27,25.68,24.04,0.613,31.96,32.71,31.14,3.289,3.341,0.957,10.14,4.384,0.1143937,15.14,0.002673911,0.005394642,2.5E-07
"2018-07-28 21:30:00",80155,"CKVY",12.86,69.35,68.97,69.41,68.66,24.52,25.48,24.28,0.6,31.6,32.14,31.05,3.27,3.313,356.9,9.91,4.384,0.04877584,15.14,0.005538429,0.00958093,2.5E-07
"2018-07-28 21:35:00",80156,"CKVY",12.86,68.5,68.91,69.47,68.38,26.34,26.99,24.62,0.626,32.51,33.33,31.6,3.13,3.182,11.97,6.772,4.384,0.004257547,15.14,0.005538429,0.00958093,2.5E-07
"2018-07-28 21:40:00",80157,"CKVY",12.86,69.31,68.93,69.37,68.5,24.8,26.75,24.76,0.606,32.54,33.4,31.72,3.281,3.195,9.27,5.624,4.384,0,15.14,0.005538429,0.00958093,2.5E-07
"2018-07-28 21:45:00",80158,"CKVY",12.85,68.51,69,69.37,68.39,25.62,25.89,24.66,0.609,31.94,32.57,31.27,3.582,3.37,14.14,6.806,5.48,0,15.14,0.005220237,0.009100663,2.5E-07
"2018-07-28 21:50:00",80159,"CKVY",12.85,68.26,68.12,68.57,67.83,24.94,26.96,24.49,0.588,31.79,32.84,30.52,3.815,3.742,21.88,4.776,5.261,0,15.14,0.005220237,0.009100663,2.5E-07
"2018-07-28 21:55:00",80160,"CKVY",12.85,67.77,67.71,68.39,67.28,24.7,26.55,24.7,0.573,31.42,32.13,30.41,4.212,3.995,27.15,5.422,6.138,0,15.14,0.005220237,0.009100663,2.5E-07
"2018-07-28 22:00:00",80161,"CKVY",12.85,67.59,67.78,68.08,67.53,25.79,26,24.52,0.594,31.07,31.59,30.34,4.565,4.443,25.17,4.985,6.795,0,15.14,0.008237676,0.01306493,2.5E-07
"2018-07-28 22:05:00",80162,"CKVY",12.85,66.97,67.2,67.59,66.91,26.44,26.68,25.35,0.596,31.11,31.95,30.65,4.859,4.674,23.33,6.797,6.357,0,15.14,0.008237676,0.01306493,2.5E-07
"2018-07-28 22:10:00",80163,"CKVY",12.85,66.48,66.88,67.22,66.42,27.78,27.81,26.03,0.616,31.6,32.29,30.97,5.172,5.078,26,7.183,7.453,0,15.14,0.008237676,0.01306493,2.5E-07
"2018-07-28 22:15:00",80164,"CKVY",12.84,66.6,66.37,66.66,66.11,27.06,27.95,26.72,0.603,31.76,32.26,31.23,5.277,5.234,24.32,7.589,7.234,0,15.14,0.01098378,0.01639305,2.5E-07
"2018-07-28 22:20:00",80165,"CKVY",12.84,65.68,66.38,66.6,65.68,28.4,28.4,26.58,0.612,31.53,32.06,30.96,5.402,5.376,15.05,7.662,7.014,0,15.14,0.01098378,0.01639305,2.5E-07
"2018-07-28 22:25:00",80166,"CKVY",12.84,65.43,65.48,65.74,65.31,27.3,29.01,27.26,0.584,31.74,32.49,30.85,5.091,5.214,17.01,7.54,6.357,0,15.14,0.01098378,0.01639305,2.5E-07
"2018-07-28 22:30:00",80167,"CKVY",12.84,65.06,65.29,65.74,64.87,27.68,28.22,27.16,0.584,31.14,31.58,30.73,4.521,4.797,11.41,7.695,5.261,0,15.14,0.0109433,0.01618611,2.5E-07
"2018-07-28 22:35:00",80168,"CKVY",12.84,64.69,64.97,65.49,64.44,28.5,28.84,27.37,0.594,31.26,31.71,30.66,3.891,4.186,3.325,13.58,5.261,0,15.14,0.0109433,0.01618611,2.5E-07
"2018-07-28 22:40:00",80169,"CKVY",12.83,63.36,64.16,64.88,63.35,30.77,30.83,28.5,0.612,31.95,32.42,31.25,3.318,3.607,2.577,6.197,4.165,0,15.14,0.0109433,0.01618611,2.5E-07
"2018-07-28 22:45:00",80170,"CKVY",12.83,63.49,63.8,64.41,63.11,30.63,30.9,28.95,0.612,31.73,32.45,31.27,2.974,3.205,357.8,14.88,3.726,0,15.14,0.005808918,0.009540261,2.5E-07
"2018-07-28 22:50:00",80171,"CKVY",12.82,60.22,62.6,63.61,60.22,42.76,42.76,30.15,0.761,34.04,37.58,31.61,2.397,2.703,270.5,98.1,2.85,0,15.14,0.005808918,0.009540261,2.5E-07
"2018-07-28 22:55:00",80172,"CKVY",12.83,56.89,58.72,60.22,56.89,53.42,53.42,42.83,0.844,37.62,40.17,36.94,1.67,2.066,185.6,30.26,1.973,0,15.14,0.005808918,0.009540261,2.5E-07
"2018-07-28 23:00:00",80173,"CKVY",12.83,56.52,55.78,56.89,55.04,49.65,56.54,49.65,0.774,39.41,40.36,37.95,1.291,1.393,126.3,16.11,2.192,0,15.14,-0.001520727,-0.001122831,2.5E-07
"2018-07-28 23:05:00",80174,"CKVY",12.83,57.94,57.52,58.06,56.52,44.95,49.61,43.69,0.738,37.19,38.01,36,1.28,1.257,105.6,33.94,2.411,0,15.14,-0.001520727,-0.001122831,2.5E-07
"2018-07-28 23:10:00",80175,"CKVY",12.83,58,58.11,58.31,57.82,44.27,45.37,42.62,0.728,36.28,36.96,35.61,1.248,1.287,93.6,26.14,2.411,0,15.14,-0.001520727,-0.001122831,2.5E-07
"2018-07-28 23:15:00",80176,"CKVY",12.82,58.8,58.16,58.8,57.69,40.16,44.54,40.12,0.68,35.04,36.57,34.14,0.94,1.083,80.6,24.8,1.534,0,15.14,-0.004734088,-0.006216523,2.5E-07
"2018-07-28 23:20:00",80177,"CKVY",12.82,58.99,58.85,59.05,58.68,38.86,40.95,38.58,0.662,34.51,35.17,33.77,0.493,0.728,343.4,27.56,1.534,0,15.14,-0.004734088,-0.006216523,2.5E-07
"2018-07-28 23:25:00",80178,"CKVY",12.82,60.16,59.25,60.23,58.81,35.16,40.71,35.16,0.625,34.09,35.29,32.55,1.047,0.638,320.4,19.71,4.822,0,15.14,-0.004734088,-0.006216523,2.5E-07
"2018-07-28 23:30:00",80179,"CKVY",12.81,58.68,59.6,60.53,58.62,41.6,41.6,35.16,0.701,34.67,35.5,32.55,1.184,1.241,288.4,26.98,2.411,0,15.14,-0.006261715,-0.008764401,2.5E-07
"2018-07-28 23:35:00",80180,"CKVY",12.82,56.46,57.9,58.68,56.46,45.98,46.15,41.67,0.715,35.99,36.83,35.16,1.301,1.247,266.6,80.9,1.973,0,15.14,-0.006261715,-0.008764401,2.5E-07
"2018-07-28 23:40:00",80181,"CKVY",12.81,55.73,56.42,56.77,55.73,50.78,50.85,46.05,0.769,37.07,37.88,36.01,1.239,1.296,230.6,33.52,3.507,0,15.14,-0.006261715,-0.008764401,2.5E-07
"2018-07-28 23:45:00",80182,"CKVY",12.81,55.92,55.54,55.92,55.17,44.41,51.19,44.34,0.677,36.26,37.98,34.48,1.371,1.193,262.4,42.11,4.822,0,15.14,-0.00460354,-0.006026017,2.5E-07
"2018-07-28 23:50:00",80183,"CKVY",12.81,52.53,54.58,56.22,52.47,55.31,55.31,44.41,0.745,36.38,37.22,34.58,1.912,1.653,221.4,22.28,3.288,0,15.14,-0.00460354,-0.006026017,2.5E-07
"2018-07-28 23:55:00",80184,"CKVY",12.81,51.06,51.39,52.53,50.94,59.12,61.18,55.38,0.755,37.53,38.18,36.91,1.799,1.89,191,18.59,3.288,0,15.14,-0.00460354,-0.006026017,2.5E-07
"2018-07-29 00:00:00",80185,"CKVY",12.81,50.38,50.9,51.43,50.32,60.22,60.91,58.16,0.75,37.32,37.72,36.99,1.684,1.875,128.6,81.2,3.288,0,15.14,-0.003064668,-0.003617853,2.5E-07
"2018-07-29 00:05:00",80186,"CKVY",12.79,50.2,50.37,50.51,50.2,61.97,65.09,59.81,0.766,37.54,39.13,36.85,0.963,1.295,69.3,39.39,1.315,0,15.14,-0.003064668,-0.003617853,2.5E-07
"2018-07-29 00:10:00",80187,"CKVY",12.8,50.32,50.22,50.45,49.95,62.86,67.45,61.05,0.781,38.47,39.92,37.37,0.424,0.707,255.7,22.67,1.315,0,15.14,-0.003064668,-0.003617853,2.5E-07
"2018-07-29 00:15:00",80188,"CKVY",12.8,51.37,50.93,51.37,50.26,58.75,62.83,58.75,0.759,37.74,38.2,37.33,0.181,0.216,358.6,17.61,1.096,0,15.14,-0.006290192,-0.009083035,2.5E-07
"2018-07-29 00:20:00",80189,"CKVY",12.8,51.8,51.59,51.8,51.31,56.35,58.71,56.25,0.739,37.02,37.48,36.64,0.21,0.211,44.29,26.13,1.315,0,15.14,-0.006290192,-0.009083035,2.5E-07
"2018-07-29 00:25:00",80190,"CKVY",12.79,50.82,51.41,51.93,50.69,62.52,63.58,56.35,0.791,37.97,39.33,36.73,0.255,0.192,77.2,11.46,1.315,0,15.14,-0.006290192,-0.009083035,2.5E-07
"2018-07-29 00:30:00",80191,"CKVY",12.79,48.35,49.6,50.88,48.35,74.82,77.02,62.45,0.863,41.01,42.1,38.47,0.642,0.448,157.9,30.44,2.192,0,15.14,-0.007822515,-0.01202727,2.5E-07
"2018-07-29 00:35:00",80192,"CKVY",12.79,48.11,47.8,48.47,47.3,69.17,74.72,69.07,0.791,39.04,40.78,38.26,1.173,0.892,242.3,14.3,2.63,0,15.14,-0.007822515,-0.01202727,2.5E-07
"2018-07-29 00:40:00",80193,"CKVY",12.78,49.04,48.97,49.96,48.11,65.1,71.02,62.59,0.771,38.18,39.42,37.47,1.589,1.399,294.2,34.65,2.63,0,15.14,-0.007822515,-0.01202727,2.5E-07
"2018-07-29 00:45:00",80194,"CKVY",12.78,48.98,49.19,49.47,48.85,66.03,66.03,64.96,0.78,38.12,38.47,37.73,1.401,1.512,311.8,22.07,1.754,0,15.14,-0.004871472,-0.006592825,2.5E-07
"2018-07-29 00:50:00",80195,"CKVY",12.78,48.68,48.77,49.11,48.55,69.12,69.12,66.1,0.807,38.39,39.05,38.2,0.837,1.149,357.3,29.74,0.877,0,15.14,-0.004871472,-0.006592825,2.5E-07
"2018-07-29 00:55:00",80196,"CKVY",12.78,47.82,48.08,48.74,47.57,75.26,76.25,69.05,0.851,39.83,40.7,38.89,0.634,0.699,142.5,23.12,2.411,0,15.14,-0.004871472,-0.006592825,2.5E-07
"2018-07-29 01:00:00",80197,"CKVY",12.78,46.16,46.49,47.88,45.66,78.69,81.7,75.29,0.836,40.31,40.58,39.83,1.184,0.903,160.9,27.95,3.507,0,15.14,-0.005787414,-0.008225525,2.5E-07
"2018-07-29 01:05:00",80198,"CKVY",12.78,46.9,47.07,47.33,46.16,75.43,78.52,75.43,0.824,40.16,40.56,39.55,1.307,1.281,214.9,20.28,1.973,0,15.14,-0.005787414,-0.008225525,2.5E-07
"2018-07-29 01:10:00",80199,"CKVY",12.76,46.34,46.89,47.39,46.1,72.83,76.77,72.83,0.779,39.34,40.33,38.12,1.226,1.267,150.5,44.02,1.754,0,15.14,-0.005787414,-0.008225525,2.5E-07
"2018-07-29 01:15:00",80200,"CKVY",12.77,49.06,48.26,49.12,46.34,59.66,72.72,59.63,0.707,36.03,38.08,35.56,0.514,0.887,216.8,3.477,1.973,0,15.14,-0.005199768,-0.00717322,2.5E-07
"2018-07-29 01:20:00",80201,"CKVY",12.77,48.63,48.97,49.31,48.5,64.87,65.9,55.65,0.756,36,37.97,33.92,0.479,0.412,256.3,52.85,1.534,0,15.14,-0.005199768,-0.00717322,2.5E-07
"2018-07-29 01:25:00",80202,"CKVY",12.75,48.26,48.18,48.75,47.76,67.45,71.11,64.87,0.775,38.24,39,37.36,0.302,0.451,29.51,27.82,0.877,0,15.14,-0.005199768,-0.00717322,2.5E-07
"2018-07-29 01:30:00",80203,"CKVY",12.76,47.77,48.08,48.51,47.65,64.67,71.67,63.02,0.73,37.92,39.14,36.38,0.277,0.222,82.3,57.27,1.973,0,15.14,-0.007316825,-0.01111997,2.5E-07
"2018-07-29 01:35:00",80204,"CKVY",12.76,47.96,48.65,49.19,47.83,63.82,65.02,59.94,0.726,36.52,37.52,35.29,0.888,0.604,244.6,6.809,3.726,0,15.14,-0.007316825,-0.01111997,2.5E-07
"2018-07-29 01:40:00",80205,"CKVY",12.74,46.05,46.88,48.02,45.99,66.8,70.27,63.75,0.707,36.88,37.56,35.61,1.736,1.362,249.6,5.433,3.946,0,15.14,-0.007316825,-0.01111997,2.5E-07
"2018-07-29 01:45:00",80206,"CKVY",12.75,46.73,46.77,47.16,45.99,61.04,66.7,59.12,0.663,34.19,35.67,33.4,2.361,2.12,226.6,13.54,3.946,0,15.14,-0.00443792,-0.005875052,2.5E-07
"2018-07-29 01:50:00",80207,"CKVY",12.75,44.94,45.85,46.73,44.94,68.31,68.35,61.01,0.693,34.59,35.28,33.85,2.048,2.182,127.7,50.89,2.411,0,15.14,-0.00443792,-0.005875052,2.5E-07
"2018-07-29 01:55:00",80208,"CKVY",12.75,42.1,43.32,45.06,41.86,80.4,81.5,68.18,0.732,35.86,36.79,34.68,2.601,2.183,163.4,9.47,8.33,0,15.14,-0.00443792,-0.005875052,2.5E-07
"2018-07-29 02:00:00",80209,"CKVY",12.75,49.52,47.15,49.64,42.16,60.4,80.4,58.51,0.728,36.17,36.62,35.5,4.303,3.389,130.9,17.45,14.91,0,15.14,-0.002160622,-0.002335574,2.5E-07
"2018-07-29 02:05:00",80210,"CKVY",12.74,47.36,47.76,49.46,47.05,66.4,67.84,60.4,0.738,36.89,37.33,36.26,5.988,5.166,121.1,8.73,8.11,0,15.14,-0.002160622,-0.002335574,2.5E-07
"2018-07-29 02:10:00",80211,"CKVY",12.74,48.29,47.63,48.29,47.11,62.01,66.95,61.88,0.714,36.25,36.9,35.65,6.067,6.202,100.7,9.55,6.795,0,15.14,-0.002160622,-0.002335574,2.5E-07
"2018-07-29 02:15:00",80212,"CKVY",12.72,48.53,48.47,48.97,48.04,61.53,62.39,59.78,0.715,35.77,36.07,35.38,5.302,5.672,117.5,14.69,7.891,0,15.14,0.002307869,0.003536835,2.5E-07
"2018-07-29 02:20:00",80213,"CKVY",12.73,49.52,48.99,49.95,48.29,57.21,62.05,56.01,0.69,35.37,36.07,34.56,5.47,5.385,129.1,12.23,10.3,0,15.14,0.002307869,0.003536835,2.5E-07
"2018-07-29 02:25:00",80214,"CKVY",12.73,47.79,48.56,49.52,47.73,64,64.24,57.28,0.723,35.98,36.41,35.02,5.066,5.338,115.6,24.17,7.014,0,15.14,0.002307869,0.003536835,2.5E-07
"2018-07-29 02:30:00",80215,"CKVY",12.73,46.56,47.44,47.85,46.43,66.23,66.37,63.73,0.714,36.18,36.51,35.83,4.542,4.699,274.7,28.06,6.576,0,15.14,0.002096066,0.003346474,2.5E-07
"2018-07-29 02:35:00",80216,"CKVY",12.72,48.9,47.73,49.03,46.25,57.83,66.2,57.59,0.681,35.21,35.98,34.57,4.289,4.413,254.1,7.451,8.55,0,15.14,0.002096066,0.003346474,2.5E-07
"2018-07-29 02:40:00",80217,"CKVY",12.72,51,50.12,51.19,48.9,52.65,57.79,52.27,0.671,34.39,34.76,34.14,5.216,4.662,271.2,26.32,8.77,0,15.14,0.002096066,0.003346474,2.5E-07
"2018-07-29 02:45:00",80218,"CKVY",12.71,49.58,50.05,51.13,49.46,54.4,55.84,52.62,0.657,34.2,34.88,33.56,5.032,5.388,260.6,14.77,6.357,0,15.14,0.002575123,0.00406696,2.5E-07
"2018-07-29 02:50:00",80219,"CKVY",12.71,49.64,49.56,49.77,49.4,54.88,56.49,54.4,0.665,34.29,34.78,33.72,3.701,4.359,285.6,15.3,3.288,0,15.14,0.002575123,0.00406696,2.5E-07
"2018-07-29 02:55:00",80220,"CKVY",12.71,48.97,49.61,50.26,48.84,56.8,56.83,53.13,0.671,34.15,34.58,33.47,2.132,2.869,344.5,41.48,2.192,0,15.14,0.002575123,0.00406696,2.5E-07
"2018-07-29 03:00:00",80221,"CKVY",12.71,46.43,47.04,49.03,45.57,61.94,63.73,56.8,0.665,34.37,35.16,33.79,2.008,1.878,76.18,18.45,4.603,0,15.14,-0.0003558577,0.0002935081,2.5E-07
"2018-07-29 03:05:00",80222,"CKVY",12.71,45.45,46.32,46.93,45.45,67.26,67.26,60.98,0.696,34.35,35.48,33.7,2.159,2.156,105.7,25.56,3.507,0,15.14,-0.0003558577,0.0002935081,2.5E-07
"2018-07-29 03:10:00",80223,"CKVY",12.7,46.87,45.65,47.18,44.52,60.23,70.14,59.41,0.657,34.72,35.83,33.55,2.667,2.309,196.7,33.88,4.822,0,15.14,-0.0003558577,0.0002935081,2.5E-07
"2018-07-29 03:15:00",80224,"CKVY",12.7,44.64,45.61,46.93,44.64,68.87,68.91,60.06,0.691,34.04,35.17,33.23,2.536,2.745,246,6.737,4.165,0,15.14,-0.002168451,-0.002335255,2.5E-07
"2018-07-29 03:20:00",80225,"CKVY",12.7,42.85,43.99,44.71,42.73,78.99,78.99,68.94,0.74,36.19,36.8,35.12,2.106,2.216,280.8,27.92,3.288,0,15.14,-0.002168451,-0.002335255,2.5E-07
"2018-07-29 03:25:00",80226,"CKVY",12.69,41.62,42.21,42.79,41.5,81.4,81.4,79.03,0.727,36.51,36.78,36.2,1.545,1.828,198.7,26.86,2.85,0,15.14,-0.002168451,-0.002335255,2.5E-07
"2018-07-29 03:30:00",80227,"CKVY",12.69,42.98,41.79,42.98,41.06,74.4,81.4,74.4,0.7,35.63,36.36,35.32,2.418,1.82,186.6,12.41,7.672,0,15.14,-0.00374342,-0.004744872,2.5E-07
"2018-07-29 03:35:00",80228,"CKVY",12.69,41.56,42.01,42.98,41.37,75.84,75.94,74.36,0.676,34.8,35.43,34.32,4.001,3.31,182,10.09,8.99,0,15.14,-0.00374342,-0.004744872,2.5E-07
"2018-07-29 03:40:00",80229,"CKVY",12.68,40.45,41.28,41.87,40.38,80.4,80.5,75.01,0.686,34.63,34.96,34.37,5.058,4.727,155.2,16.8,8.55,0,15.14,-0.00374342,-0.004744872,2.5E-07
"2018-07-29 03:45:00",80230,"CKVY",12.68,39.22,39.87,40.51,39.15,86.1,86.1,80.5,0.7,35.43,35.65,34.88,4.659,4.863,124.6,8.98,5.042,0,15.14,-0.001263958,-0.001158398,2.5E-07
"2018-07-29 03:50:00",80231,"CKVY",12.66,39.28,39.19,39.34,39.03,87.5,87.9,86.1,0.714,35.77,36,35.28,4.29,4.432,119.4,6.017,5.918,0,15.14,-0.001263958,-0.001158398,2.5E-07
"2018-07-29 03:55:00",80232,"CKVY",12.68,39.53,39.49,39.66,39.16,86.1,87.6,86.1,0.709,35.84,36.03,35.68,4.259,4.17,118.2,6.196,5.699,0,15.14,-0.001263958,-0.001158398,2.5E-07
"2018-07-29 04:00:00",80233,"CKVY",12.67,40.34,39.76,40.4,39.47,82.7,86.2,82.7,0.703,35.68,35.88,35.46,4.433,4.46,123.5,6.194,5.48,0,15.14,-0.002107178,-0.00229427,2.5E-07
"2018-07-29 04:05:00",80234,"CKVY",12.67,41.39,41.17,41.76,40.28,77.7,82.7,76.61,0.688,35.15,35.57,34.75,3.774,4.142,132,14.33,4.165,0,15.14,-0.002107178,-0.00229427,2.5E-07
"2018-07-29 04:10:00",80235,"CKVY",12.66,40.59,41.01,41.39,40.59,77.98,79.49,77.77,0.669,34.93,35.21,34.28,3.16,3.467,180.5,25.53,3.726,0,15.14,-0.002107178,-0.00229427,2.5E-07
"2018-07-29 04:15:00",80236,"CKVY",12.66,38.19,39.14,40.78,38.19,84.6,84.6,77.47,0.661,34.02,34.42,33.55,2.957,2.998,235.3,20.8,5.48,0,15.14,-0.002017859,-0.002177088,2.5E-07
"2018-07-29 04:20:00",80237,"CKVY",12.66,39.05,38.24,39.05,37.82,85.9,86.3,84.7,0.694,34.34,35.23,33.83,3.197,3.078,212.6,10.47,5.042,0,15.14,-0.002017859,-0.002177088,2.5E-07
"2018-07-29 04:25:00",80238,"CKVY",12.66,40.16,39.47,40.16,38.99,80.3,85.8,80.3,0.678,34.88,35.36,34.41,3.885,3.506,206.1,11.25,6.138,0,15.14,-0.002017859,-0.002177088,2.5E-07
"2018-07-29 04:30:00",80239,"CKVY",12.65,41.65,41.24,41.71,40.04,74.42,80.3,74.39,0.665,34.28,34.59,34.12,4.483,4.246,182.3,8.87,7.453,0,15.14,-0.002114602,-0.002314742,2.5E-07
"2018-07-29 04:35:00",80240,"CKVY",12.65,42.14,42.09,42.33,41.65,72.88,74.42,72.29,0.664,33.99,34.25,33.83,5.213,4.794,181,7.828,7.891,0,15.14,-0.002114602,-0.002314742,2.5E-07
"2018-07-29 04:40:00",80241,"CKVY",12.63,41.77,41.82,42.26,41.52,73.43,74.8,72.81,0.66,34.09,34.28,33.84,5.54,5.412,182.7,7.246,7.234,0,15.14,-0.002114602,-0.002314742,2.5E-07
"2018-07-29 04:45:00",80242,"CKVY",12.63,41.96,42.28,42.7,41.71,70.78,73.49,69.27,0.64,33.5,33.96,33.15,5.527,5.467,188.4,9.39,6.576,0,15.14,0.0002727774,0.0008320804,2.5E-07
"2018-07-29 04:50:00",80243,"CKVY",12.63,42.2,42.15,42.39,41.83,68.69,70.96,68.59,0.627,33.01,33.32,32.62,5.241,5.409,178.4,8.2,6.357,0,15.14,0.0002727774,0.0008320804,2.5E-07
"2018-07-29 04:55:00",80244,"CKVY",12.63,40.79,41.65,42.39,40.66,74.36,74.39,68.69,0.643,32.97,33.32,32.61,4.893,5.043,174.3,10.28,5.918,0,15.14,0.0002727774,0.0008320804,2.5E-07
"2018-07-29 05:00:00",80245,"CKVY",12.62,42.27,41.41,42.33,40.6,68.97,74.46,68.69,0.632,33.01,33.4,32.66,4.772,4.836,185.2,6.861,6.357,0,15.14,0.0003831266,0.0009818991,0.0001082962
"2018-07-29 05:05:00",80246,"CKVY",12.62,41.03,41.53,42.27,41.03,72.81,72.98,68.97,0.636,33.05,33.28,32.67,4.847,4.791,176.7,7.264,7.234,0,15.14,0.0003831266,0.0009818991,0.0001082962
"2018-07-29 05:10:00",80247,"CKVY",12.62,40.72,40.87,41.09,40.66,73.33,73.36,72.81,0.632,32.93,33.11,32.68,5.201,5.015,167.6,8.03,7.672,0,15.14,0.0003831266,0.0009818991,0.0001082962
"2018-07-29 05:15:00",80248,"CKVY",12.62,40.85,40.76,40.91,40.6,73.98,73.98,72.74,0.641,32.86,33.21,32.61,5.232,5.277,168,9.09,7.234,0,15.14,7.807812E-05,0.0005796334,0.003421805
"2018-07-29 05:20:00",80249,"CKVY",12.61,40.79,40.69,40.85,40.54,74.39,75.18,73.94,0.643,33.24,33.54,33,5.086,5.244,162.1,7.021,6.795,0,15.14,7.807812E-05,0.0005796334,0.003421805
"2018-07-29 05:25:00",80250,"CKVY",12.6,40.97,40.77,41.04,40.42,75.15,76.11,74.36,0.654,33.59,33.95,33.22,4.488,4.832,143.3,13.81,6.138,0,15.14,7.807812E-05,0.0005796334,0.003421805
"2018-07-29 05:30:00",80251,"CKVY",12.61,40.85,40.74,41.53,40.05,74.43,77.69,73.5,0.645,33.7,34.04,33.36,4.081,4.218,316.8,36.82,5.699,0,15.14,0.005528131,0.009613252,0.01141794
"2018-07-29 05:35:00",80252,"CKVY",12.6,38.81,39.86,40.85,38.69,80.7,80.8,74.46,0.646,33.47,33.84,33.09,3.884,3.889,274.3,11.19,6.138,0,15.14,0.005528131,0.009613252,0.01141794
"2018-07-29 05:40:00",80253,"CKVY",12.6,39.31,38.78,39.43,38.26,78.1,81.1,78.07,0.638,33.17,33.37,32.92,3.818,3.824,266.9,9.75,4.603,0,15.14,0.005528131,0.009613252,0.01141794
"2018-07-29 05:45:00",80254,"CKVY",12.6,39.44,39.49,39.74,39.25,80.2,80.2,76.66,0.658,33.24,33.84,32.76,3.26,3.614,297.8,19.85,3.507,0,15.14,0.00386398,0.006696225,0.02685302
"2018-07-29 05:50:00",80255,"CKVY",12.58,38.94,39.12,39.44,38.82,81.2,81.2,80.2,0.653,33.68,33.94,33.4,2.764,2.991,323.5,13.42,3.507,2.27732E-05,15.14,0.00386398,0.006696225,0.02685302
"2018-07-29 05:55:00",80256,"CKVY",12.59,42.03,40.27,42.03,38.88,68.87,81.2,68.84,0.625,32.95,33.79,32.28,2.066,2.437,288.7,45.24,2.63,0.03566473,15.14,0.00386398,0.006696225,0.02685302
"2018-07-29 06:00:00",80257,"CKVY",12.59,41.23,41.96,42.4,41.17,70.01,70.01,67.81,0.616,32.4,32.69,32.12,1.573,1.821,339.6,3.565,1.754,0.1616119,15.14,0.003260423,0.005613296,0.05585087
"2018-07-29 06:05:00",80258,"CKVY",12.59,39.5,40.2,41.29,39.44,84,84.1,70.04,0.691,34.2,35.33,32.15,1.193,1.441,135.1,10.13,2.411,0.4397404,15.14,0.003260423,0.005613296,0.05585087
"2018-07-29 06:10:00",80259,"CKVY",12.58,39.44,39.25,39.5,39.07,83.8,84.9,83.5,0.688,34.87,35.16,34.55,0.791,1.013,155.1,2.791,1.534,0.9249411,15.14,0.003260423,0.005613296,0.05585087
"2018-07-29 06:15:00",80260,"CKVY",12.57,39.81,39.6,39.93,39.31,82.3,86.3,81.2,0.685,35.17,35.77,34.53,1.147,0.877,54.12,31.54,2.192,1.808661,15.14,0.001483956,0.00229316,0.09262455
"2018-07-29 06:20:00",80261,"CKVY",12.58,40.68,40.12,40.74,39.68,74.37,82.4,74.37,0.64,33.89,34.88,33.13,1.351,1.223,49.96,5.342,2.63,3.326546,15.14,0.001483956,0.00229316,0.09262455
"2018-07-29 06:25:00",80262,"CKVY",12.59,41.42,40.99,41.48,40.61,75.57,75.64,73,0.67,33.35,34.33,33.01,1.824,1.585,51.71,7.217,2.411,5.561755,15.14,0.001483956,0.00229316,0.09262455
"2018-07-29 06:30:00",80263,"CKVY",12.59,41.98,41.62,42.04,41.36,70.33,75.68,70.33,0.637,33.8,34.45,32.91,1.465,1.717,29.28,9.1,1.315,8.827415,15.14,0.003469965,0.005057712,0.1335029
"2018-07-29 06:35:00",80264,"CKVY",12.59,40.69,41.67,42.04,40.69,80.6,80.6,70.09,0.694,33.51,35.23,32.86,1.197,1.238,327.1,43.38,2.63,13.13294,15.14,0.003469965,0.005057712,0.1335029
"2018-07-29 06:40:00",80265,"CKVY",12.6,38.71,39.61,40.75,38.65,85.2,86.5,80.7,0.68,35.61,36.32,34.63,1.607,1.346,288.3,5.24,4.165,18.39134,15.14,0.003469965,0.005057712,0.1335029
"2018-07-29 06:45:00",80266,"CKVY",12.6,38.71,38.61,38.77,38.46,86.1,86.2,85.2,0.687,34.69,34.94,34.53,2.079,1.87,289,10.64,3.069,24.17939,15.14,0.004963628,0.00630076,0.1761208
"2018-07-29 06:50:00",80267,"CKVY",12.62,39.64,39.12,39.64,38.59,85.5,86.3,85.5,0.707,35.28,35.67,34.8,1.832,2.091,309.3,1.263,1.315,31.77371,15.14,0.004963628,0.00630076,0.1761208
"2018-07-29 06:55:00",80268,"CKVY",12.62,40.44,40.03,40.44,39.57,83.2,85.5,83.2,0.71,35.72,35.95,35.43,0.842,1.355,325.5,10.95,0.219,43.6462,15.14,0.004963628,0.00630076,0.1761208
"2018-07-29 07:00:00",80269,"CKVY",12.63,41.49,40.95,41.55,40.32,81.1,83.2,78.87,0.72,35.45,36.14,35.04,0.42,0.526,290.6,36.35,1.534,55.20063,15.14,0.008939782,0.01030509,0.2199346
"2018-07-29 07:05:00",80270,"CKVY",12.64,41.43,41.48,41.67,41.3,81.1,83.1,81,0.719,36.42,36.79,36.07,0.921,0.584,277.1,13.98,3.507,66.33651,15.14,0.008939782,0.01030509,0.2199346
"2018-07-29 07:10:00",80271,"CKVY",12.64,43.03,42.29,43.03,41.43,69.61,81.2,69.54,0.656,34.72,36.17,33.65,2.017,1.472,310.3,8.92,4.384,74.87331,15.14,0.008939782,0.01030509,0.2199346
"2018-07-29 07:15:00",80272,"CKVY",12.66,43.28,43.25,43.47,42.97,73.62,73.66,69.61,0.701,34.59,35.56,33.73,2.824,2.451,295.2,10.46,4.165,85.59191,15.14,0.01288163,0.01507683,0.2648368
"2018-07-29 07:20:00",80273,"CKVY",12.68,43.03,43,43.28,42.79,77.43,77.47,73.62,0.73,35.87,36.54,35.33,3.241,3.09,277.3,8.67,4.384,98.28092,15.14,0.01288163,0.01507683,0.2648368
"2018-07-29 07:25:00",80274,"CKVY",12.7,42.79,42.85,43.1,42.66,78.05,78.74,77.09,0.729,36.52,36.76,36.18,3.141,3.193,278.3,7.874,4.384,111.7705,15.14,0.01288163,0.01507683,0.2648368
"2018-07-29 07:30:00",80275,"CKVY",12.71,43.65,43.23,43.65,42.73,74.96,78.53,74.76,0.724,36.44,36.83,36.07,2.94,3.046,281.7,9.7,3.726,124.6475,15.14,0.01769818,0.02136565,0.3093472
"2018-07-29 07:35:00",80276,"CKVY",12.75,44.64,44.07,44.64,43.53,76.4,76.92,74.89,0.766,36.99,37.86,36.23,2.591,2.793,296.9,15.86,3.507,136.447,15.14,0.01769818,0.02136565,0.3093472
"2018-07-29 07:40:00",80277,"CKVY",12.79,46.31,45.38,46.37,44.58,69.16,76.4,68.89,0.739,37.1,37.83,35.8,2.3,2.481,314.6,15.89,3.726,148.8127,15.14,0.01769818,0.02136565,0.3093472
"2018-07-29 07:45:00",80278,"CKVY",12.82,47.73,47.15,47.79,46.25,62.33,69.06,61.64,0.703,35.41,36.79,34.53,1.914,2.143,342.3,20.1,2.411,162.5547,15.14,0.02316639,0.02744162,0.3540618
"2018-07-29 07:50:00",80279,"CKVY",12.88,49.27,48.43,49.4,47.73,60.07,63.26,59.79,0.717,35.69,36.23,34.97,1.628,1.768,60.3,43.42,3.288,176.9796,15.14,0.02316639,0.02744162,0.3540618
"2018-07-29 07:55:00",80280,"CKVY",12.96,49.95,49.32,49.95,48.9,59.31,60.89,58.49,0.727,35.9,36.35,35.47,1.412,1.524,58.84,29.31,2.63,191.657,15.14,0.02316639,0.02744162,0.3540618
"2018-07-29 08:00:00",80281,"CKVY",13.03,51.49,50.73,51.62,49.89,58.38,59.76,57.63,0.757,36.79,37.77,35.74,1.042,1.205,96.4,73.07,1.315,206.119,15.14,0.02998821,0.03450788,0.3987161
"2018-07-29 08:05:00",80282,"CKVY",13.11,52.17,51.68,52.29,51.12,56.22,60.3,56.22,0.747,37.64,38.04,37.04,0.736,0.89,99.3,76.96,1.973,221.7126,15.14,0.02998821,0.03450788,0.3987161
"2018-07-29 08:10:00",80283,"CKVY",13.2,53.4,52.77,53.4,52.11,53.95,56.83,52.88,0.751,37.16,38.11,36.23,0.396,0.543,31.67,47.39,1.754,237.3717,15.14,0.02998821,0.03450788,0.3987161
"2018-07-29 08:15:00",80284,"CKVY",13.27,53.65,53.6,53.95,53.21,51.85,54.32,51.68,0.728,37.01,37.61,36.29,0.541,0.412,359.7,26.19,2.192,251.9588,15.14,0.03616211,0.03981588,0.4415509
"2018-07-29 08:20:00",80285,"CKVY",13.3,52.9,53.24,53.65,52.71,53.7,53.7,49.07,0.734,35.81,36.76,34.45,1.065,0.74,338.5,23.22,3.726,265.7271,15.14,0.03616211,0.03981588,0.4415509
"2018-07-29 08:25:00",80286,"CKVY",13.34,52.52,52.85,53.21,52.4,55.18,56.04,53.53,0.743,37.05,37.9,36.16,1.957,1.494,0.834,16.7,4.384,278.4899,15.14,0.03616211,0.03981588,0.4415509
"2018-07-29 08:30:00",80287,"CKVY",13.41,53.14,52.51,53.14,52.09,53.53,55.76,52.71,0.738,36.46,37.08,35.96,2.891,2.516,352.3,15.66,5.48,292.4404,15.14,0.04351183,0.0496414,0.4848163
"2018-07-29 08:35:00",80288,"CKVY",13.47,54.25,53.74,54.5,53.02,49,53.98,47.83,0.703,35.91,37.06,34.9,3.263,3.107,326.2,25.93,5.261,308.9399,15.14,0.04351183,0.0496414,0.4848163
"2018-07-29 08:40:00",80289,"CKVY",13.51,54.25,54.13,54.37,53.82,48.86,51.88,47.45,0.701,35.55,37.02,34.6,3.233,3.288,299.6,15.67,5.48,326.3688,15.14,0.04351183,0.0496414,0.4848163
"2018-07-29 08:45:00",80290,"CKVY",13.53,54.18,54.14,54.49,53.75,49.61,53.53,47.83,0.71,36.17,37.51,34.85,2.999,3.084,297,20.99,4.603,343.3339,15.14,0.0534684,0.06368186,0.5266981
"2018-07-29 08:50:00",80291,"CKVY",13.56,55.6,54.84,55.6,54.12,46.9,51.06,45.36,0.707,35.76,36.66,34.15,2.598,2.823,297.7,19.64,3.507,356.8256,15.14,0.0534684,0.06368186,0.5266981
"2018-07-29 08:55:00",80292,"CKVY",13.58,56.27,55.92,56.33,55.48,45.01,48.41,44.43,0.695,35.59,36.97,34.75,2.279,2.388,300,28.44,3.069,369.2184,15.14,0.0534684,0.06368186,0.5266981
"2018-07-29 09:00:00",80293,"CKVY",13.64,56.82,56.6,56.95,56.21,44.05,45.08,42.67,0.694,34.88,35.72,34.24,1.93,2.12,292.2,19.91,3.069,382.3517,15.14,0.05970323,0.06954654,0.5670717
"2018-07-29 09:05:00",80294,"CKVY",13.7,57.8,57.33,57.8,56.82,41.61,44.18,41.3,0.679,34.61,35.33,34.04,1.639,1.795,292.2,35.54,2.63,397.235,15.14,0.05970323,0.06954654,0.5670717
"2018-07-29 09:10:00",80295,"CKVY",13.68,59.28,58.32,59.34,57.67,38.9,41.78,38.9,0.669,34.39,34.81,34.01,1.113,1.412,266.3,43.34,1.754,413.02,15.14,0.05970323,0.06954654,0.5670717
"2018-07-29 09:15:00",80296,"CKVY",13.58,60.26,59.82,60.26,59.28,37.66,39.72,37.11,0.671,34.44,35.49,33.65,0.846,0.958,225,28.26,2.63,429.1936,15.14,0.06711156,0.0755709,0.6062201
"2018-07-29 09:20:00",80297,"CKVY",13.52,61.38,61.12,61.38,60.26,35.71,37.63,34.75,0.662,33.97,35.02,33.06,0.827,0.734,220.5,24.77,2.63,444.1759,15.14,0.06711156,0.0755709,0.6062201
"2018-07-29 09:25:00",80298,"CKVY",13.47,61.62,61.55,61.87,61.19,36.29,36.91,34.92,0.679,34.3,35.19,33.67,1.103,0.918,220.4,25.26,3.069,458.5895,15.14,0.06711156,0.0755709,0.6062201
"2018-07-29 09:30:00",80299,"CKVY",13.44,61.86,61.54,61.86,61.19,36.12,36.97,35.57,0.681,34.58,34.92,34.14,1.188,1.15,261.6,21.44,2.192,473.2085,15.14,0.07504745,0.08307785,0.6428555
"2018-07-29 09:35:00",80300,"CKVY",13.42,62.97,62.55,63.03,61.74,36.01,37.18,35.67,0.706,35.45,35.99,34.6,1.058,1.161,274.8,36.11,2.411,488.1208,15.14,0.07504745,0.08307785,0.6428555
"2018-07-29 09:40:00",80301,"CKVY",13.41,64.08,63.66,64.45,62.97,37.07,39.37,35.29,0.756,36.91,38.76,35.35,1.255,1.105,196.3,29.22,4.165,504.1996,15.14,0.07504745,0.08307785,0.6428555
"2018-07-29 09:45:00",80302,"CKVY",13.4,65.42,64.88,65.61,63.95,37,37.35,34.8,0.791,37.24,38.5,36.28,1.224,1.188,182.1,65.04,3.507,520.5883,15.14,0.08495007,0.0944088,0.6749642
"2018-07-29 09:50:00",80303,"CKVY",13.39,65.72,65.9,66.65,65.17,35.04,37.58,32.78,0.757,37.65,38.95,36.34,1.503,1.385,208.6,40.84,2.85,537.3434,15.14,0.08495007,0.0944088,0.6749642
"2018-07-29 09:55:00",80304,"CKVY",13.37,66.77,66.29,66.9,65.66,32.57,35.08,28.63,0.73,35.31,37.47,32.66,1.562,1.588,164.8,27.16,3.507,553.2823,15.14,0.08495007,0.0944088,0.6749642
"2018-07-29 10:00:00",80305,"CKVY",13.38,66.83,66.93,67.2,66.71,29.56,34.22,28.32,0.664,34.56,37.98,32.89,1.869,1.738,141.2,18.37,3.946,567.527,15.14,0.09570198,0.107703,0.7076945
"2018-07-29 10:05:00",80306,"CKVY",13.37,67.99,67.1,67.99,66.34,31.47,34.9,28.08,0.735,35.78,38.16,33.25,2.087,1.994,154.2,24.69,4.165,581.7133,15.14,0.09570198,0.107703,0.7076945
"2018-07-29 10:10:00",80307,"CKVY",13.36,67.3,67.71,68.24,67.12,33.66,33.67,28.11,0.768,35.78,38.42,33.59,2.173,2.179,132.4,24.83,4.603,595.3574,15.14,0.09570198,0.107703,0.7076945
"2018-07-29 10:15:00",80308,"CKVY",13.36,68.4,68.42,68.96,67.24,32.87,35.07,28.62,0.779,37.48,39.62,34.81,2.197,2.171,154.1,35.79,3.507,609.2636,15.14,0.105176,0.1198671,0.7368543
"2018-07-29 10:20:00",80309,"CKVY",13.35,69.82,69.41,69.95,68.47,30.64,34.17,29,0.762,38.23,39.82,36.06,2.324,2.237,134.6,19.38,4.165,622.4734,15.14,0.105176,0.1198671,0.7368543
"2018-07-29 10:25:00",80310,"CKVY",13.35,69.27,69.6,70.19,69.2,32.63,33.8,28.65,0.796,38.03,39.92,35.63,2.425,2.34,131.2,27.9,4.165,635.9269,15.14,0.105176,0.1198671,0.7368543
"2018-07-29 10:30:00",80311,"CKVY",13.35,69.82,69.02,69.82,68.46,35.92,37.81,32.46,0.894,40.4,41.87,38.41,2.635,2.594,133.7,28.76,4.384,649.1985,15.14,0.1138559,0.1300323,0.7610942
"2018-07-29 10:35:00",80312,"CKVY",13.34,71.05,70.29,71.23,69.51,32.22,35.72,29,0.836,39.74,41.5,37.22,2.602,2.614,142.4,22.44,4.603,662.3589,15.14,0.1138559,0.1300323,0.7610942
"2018-07-29 10:40:00",80313,"CKVY",13.34,70.66,71.25,71.59,70.66,29.85,34.03,28.44,0.764,39.14,41.52,36.72,2.814,2.722,166.6,30.63,5.042,675.6418,15.14,0.1138559,0.1300323,0.7610942
"2018-07-29 10:45:00",80314,"CKVY",13.33,72.81,72.03,73.06,70.66,27.24,30.77,26.35,0.75,36.68,38.42,35.42,2.836,2.812,167.1,16.47,4.603,688.9131,15.14,0.1234724,0.1419534,0.7858697
"2018-07-29 10:50:00",80315,"CKVY",13.33,72.13,72.55,73.12,72.13,27.93,29.13,26.66,0.751,37.51,38.8,36.64,2.903,2.902,190.7,21.68,4.384,702.3106,15.14,0.1234724,0.1419534,0.7858697
"2018-07-29 10:55:00",80316,"CKVY",13.33,73.42,72.18,73.48,71.39,27.55,29.36,26.93,0.774,37.19,39.08,35.91,2.643,2.746,145.6,41.03,4.384,716.05,15.14,0.1234724,0.1419534,0.7858697
"2018-07-29 11:00:00",80317,"CKVY",13.31,74.35,73.69,74.47,72.8,25.66,28.51,25.22,0.744,37.48,39.11,36.11,2.403,2.516,110.5,50.51,3.946,728.1354,15.14,0.1318697,0.1515623,0.8088579
"2018-07-29 11:05:00",80318,"CKVY",13.32,72.93,73.57,74.47,72.68,27.58,30.29,25.32,0.762,38.54,40.66,36.14,2.37,2.424,107.6,22.4,4.822,739.5701,15.14,0.1318697,0.1515623,0.8088579
"2018-07-29 11:10:00",80319,"CKVY",13.32,74.96,74.14,75.33,72.8,27.69,29.6,26.55,0.819,38.69,41.15,36.62,2.07,2.268,152.5,71.02,3.726,749.1506,15.14,0.1318697,0.1515623,0.8088579
"2018-07-29 11:15:00",80320,"CKVY",13.32,75.33,75.06,75.64,74.59,25.22,29.54,24.81,0.756,38.44,40.97,37.01,2.124,2.063,259.4,41.32,3.726,757.1746,15.14,0.1336682,0.151857,0.8261663
"2018-07-29 11:20:00",80321,"CKVY",13.31,75.92,75.7,76.18,75.21,24.63,26.25,23.02,0.753,36.88,38.41,35.64,1.813,1.977,284.8,48.84,3.288,742.5467,15.14,0.1336682,0.151857,0.8261663
"2018-07-29 11:25:00",80322,"CKVY",13.31,76.04,76.3,76.91,75.8,23.77,26.31,23.19,0.729,37.01,39.51,35.87,1.951,1.835,323.6,39.53,4.384,743.3178,15.14,0.1336682,0.151857,0.8261663
"2018-07-29 11:30:00",80323,"CKVY",13.3,76.28,75.82,76.34,75.23,24.8,27.37,23.63,0.767,37.55,40.03,36.29,2.028,2.042,335.7,56.13,4.603,751.214,15.14,0.1405377,0.1584749,0.8436201
"2018-07-29 11:35:00",80324,"CKVY",13.3,78.62,77.13,78.62,75.91,24.8,27.33,21.99,0.829,38.09,40.29,35.81,2.059,2.041,324.6,53.14,3.507,774.3918,15.14,0.1405377,0.1584749,0.8436201
"2018-07-29 11:40:00",80325,"CKVY",13.3,78.68,78.6,79.12,78.01,23.6,25.45,20.83,0.79,38.17,40.59,35.26,2.422,2.25,19.73,30.59,6.576,780.1619,15.14,0.1405377,0.1584749,0.8436201
"2018-07-29 11:45:00",80326,"CKVY",13.3,80,79.53,80.2,78.56,23.77,24.63,20.52,0.832,37.82,40.66,36.1,2.138,2.183,301.5,68,5.699,774.5068,15.14,0.1430417,0.1624077,0.855224
"2018-07-29 11:50:00",80327,"CKVY",13.3,79.86,79.75,80.2,79.18,18.12,23.7,17.98,0.63,35.91,39.74,32.59,3.452,2.648,2.498,33.7,11.62,722.7793,15.14,0.1430417,0.1624077,0.855224
"2018-07-29 11:55:00",80328,"CKVY",13.29,80.3,79.59,80.3,79.05,17.13,18.56,16.37,0.606,31.54,33.29,29.83,4.715,4.118,344.5,18.51,13.59,713.451,15.14,0.1430417,0.1624077,0.855224
"2018-07-29 12:00:00",80329,"CKVY",13.29,80.5,79.94,80.7,79.12,17.74,19.76,16.58,0.631,32.22,35.22,30.44,7.091,5.953,359.4,14.45,12.93,738.6141,15.14,0.1511146,0.1811206,0.8704851
"2018-07-29 12:05:00",80330,"CKVY",13.28,80.1,80.1,80.8,79.48,17.57,22.06,16.37,0.616,33.07,37.79,30.47,7.288,7.324,11.13,18.48,12.71,815.9963,15.14,0.1511146,0.1811206,0.8704851
"2018-07-29 12:10:00",80331,"CKVY",13.28,80.7,80.3,81.1,79.72,18.05,20.62,16.27,0.645,33.49,36.14,30.8,7.562,7.356,354.1,28.45,12.93,852.4848,15.14,0.1511146,0.1811206,0.8704851
"2018-07-29 12:15:00",80332,"CKVY",13.27,81.1,80.5,81.4,79.58,17.67,19.93,15.62,0.641,32.31,35.24,29.45,6.858,7.266,324.6,19.56,12.28,860.5753,15.14,0.1798305,0.2246208,0.8773052
"2018-07-29 12:20:00",80333,"CKVY",13.27,81.2,81.4,81.9,80.8,18.56,20.07,15.68,0.674,33.11,36.17,30.48,6.547,6.712,334.9,28.65,8.99,859.4684,15.14,0.1798305,0.2246208,0.8773052
"2018-07-29 12:25:00",80334,"CKVY",13.27,81.3,81.5,82,81,17.33,20.17,15.68,0.632,33,36.76,30.72,6.009,6.336,3.784,19.64,11.4,852.896,15.14,0.1798305,0.2246208,0.8773052
"2018-07-29 12:30:00",80335,"CKVY",13.26,81.5,81,81.7,80.2,16.3,18.73,15.78,0.599,32.28,34.22,30.21,6.468,6.104,355.8,18.81,15.56,858.1674,15.14,0.1780744,0.2196764,0.8807229
"2018-07-29 12:35:00",80336,"CKVY",13.27,81.7,81.8,82.3,81.2,15.48,19.31,14.52,0.572,32.41,35.78,29.02,7.816,6.948,323.3,17.99,18.63,870.3212,15.14,0.1780744,0.2196764,0.8807229
"2018-07-29 12:40:00",80337,"CKVY",13.27,81.2,81.6,82,80.9,23.01,23.01,15.48,0.836,35.42,39.91,30.44,8.68,8.23,298.5,16.04,14.25,887.6498,15.14,0.1780744,0.2196764,0.8807229
"2018-07-29 12:45:00",80338,"CKVY",13.26,82.3,81.7,82.5,80.7,16.37,23.18,15.89,0.616,35.65,40.02,31.38,8.86,8.87,276.4,17.31,15.34,893.0094,15.14,0.1890687,0.237533,0.8785935
"2018-07-29 12:50:00",80339,"CKVY",13.27,81.7,82,82.5,81.4,16.2,22.32,15.92,0.599,35.2,40.17,31.46,8.78,8.92,303.4,25.86,23.89,898.1452,15.14,0.1890687,0.237533,0.8785935
"2018-07-29 12:55:00",80340,"CKVY",13.26,81.5,81.9,82.8,81.3,14.83,18.73,14.66,0.545,32.49,35.66,29.18,8.99,8.69,328,30.08,17.97,894.2607,15.14,0.1890687,0.237533,0.8785935
"2018-07-29 13:00:00",80341,"CKVY",13.26,82.5,82.2,83,81.4,20.96,21.37,14.18,0.795,33.02,38.85,28.87,8.82,8.96,316.1,19.12,15.56,896.9214,15.14,0.1931989,0.2457475,0.8764758
"2018-07-29 13:05:00",80342,"CKVY",13.26,81.4,82.1,82.8,81.3,17.33,23.28,17.19,0.634,37.58,41.04,32.69,8.94,8.96,294.8,14.48,19.29,901.052,15.14,0.1931989,0.2457475,0.8764758
"2018-07-29 13:10:00",80343,"CKVY",13.26,82,82.1,82.7,81.3,18.52,22.67,14.62,0.692,33.94,40.46,29.53,8.29,8.81,284.4,22.47,12.06,913.0389,15.14,0.1931989,0.2457475,0.8764758
"2018-07-29 13:15:00",80344,"CKVY",13.26,82.2,82.3,83,81.6,19.35,19.35,14.86,0.725,33.51,36.31,30.3,9.38,8.59,308.7,21.11,25.21,915.309,15.14,0.195082,0.2470269,0.8682902
"2018-07-29 13:20:00",80345,"CKVY",13.26,82.5,81.8,82.8,81,14.89,21.74,14.86,0.565,35.36,38.87,30.08,9.77,9.43,288.8,19.75,21.7,916.895,15.14,0.195082,0.2470269,0.8682902
"2018-07-29 13:25:00",80346,"CKVY",13.26,83.1,82.5,83.8,81.8,20.75,22.29,13.76,0.803,33.1,41.11,28.01,10.43,10.25,280.2,17.73,16.66,917.8536,15.14,0.195082,0.2470269,0.8682902
"2018-07-29 13:30:00",80347,"CKVY",13.26,81.7,82.8,83.4,81.7,15.3,22.7,14.04,0.566,36.61,41.38,28.29,9.7,10.23,287.6,21.35,19.07,916.3439,15.14,0.1990387,0.2557693,0.8586331
"2018-07-29 13:35:00",80348,"CKVY",13.26,81.8,82.4,82.9,81.8,21.29,23.69,15.41,0.789,36.19,41.38,30.32,9.73,9.82,286,16.32,17.97,915.9158,15.14,0.1990387,0.2557693,0.8586331
"2018-07-29 13:40:00",80349,"CKVY",13.26,82.6,82,82.6,81.5,18.42,21.16,16.19,0.701,35.74,38.26,32.04,10.26,10.01,286.4,12.16,20.6,915.665,15.14,0.1990387,0.2557693,0.8586331
"2018-07-29 13:45:00",80350,"CKVY",13.26,81.5,82.3,83.6,81.4,15.61,22.25,13.76,0.573,32.61,39.81,27.75,11.26,10.74,283.5,13.08,19.29,919.4892,15.14,0.1995973,0.2571308,0.8461711
"2018-07-29 13:50:00",80351,"CKVY",13.26,83.2,82.5,83.6,81.5,20.3,21.09,13.49,0.788,32.07,39.71,27.76,11.2,11.21,272.4,15.1,22.8,920.4141,15.14,0.1995973,0.2571308,0.8461711
"2018-07-29 13:55:00",80352,"CKVY",13.26,83.4,82.8,83.4,82.1,15.17,23.01,15.17,0.591,37.63,41.13,31.2,10.75,10.87,296.4,22.88,17.97,919.8168,15.14,0.1995973,0.2571308,0.8461711
"2018-07-29 14:00:00",80353,"CKVY",13.26,81.8,82.5,83.4,81.8,20.37,21.29,14.04,0.755,34.46,39.03,29,10.03,10.33,301.8,18.58,18.63,916.1664,15.14,0.2011293,0.2613098,0.8304515
"2018-07-29 14:05:00",80354,"CKVY",13.26,82.9,82.6,83.8,81.8,20.88,24.51,17.15,0.801,37.39,42.52,33.85,9.43,9.68,296.6,15.53,15.56,915.1794,15.14,0.2011293,0.2613098,0.8304515
"2018-07-29 14:10:00",80355,"CKVY",13.26,82.7,82.4,83.1,81.7,18.69,21.26,14.99,0.713,34.79,39.24,30.02,9.65,9.68,284.4,16.82,18.41,912.4676,15.14,0.2011293,0.2613098,0.8304515
"2018-07-29 14:15:00",80356,"CKVY",13.26,82.7,83.4,84.3,82.6,15.27,22.66,14.45,0.583,35.59,41.19,29.94,9.12,9.44,315.2,20.28,14.91,908.9948,15.14,0.1956294,0.250833,0.8103575
"2018-07-29 14:20:00",80357,"CKVY",13.26,83,82.9,83.5,82.2,15.13,19.24,14.34,0.584,32.96,36.94,29.91,8.69,8.99,308.3,18.54,13.81,877.4949,15.14,0.1956294,0.250833,0.8103575
"2018-07-29 14:25:00",80358,"CKVY",13.25,83.5,83.3,84,82.5,19.41,21.77,14.21,0.759,34.46,40.67,29.72,8.25,8.14,300.3,15.94,17.32,782.5273,15.14,0.1956294,0.250833,0.8103575
"2018-07-29 14:30:00",80359,"CKVY",13.26,82.4,82.7,83.6,82.2,18.72,20.02,16.43,0.708,35.08,37.96,32.53,9.75,9.18,300.3,13.93,19.95,771.0409,15.14,0.1736208,0.2251208,0.7907427
"2018-07-29 14:35:00",80360,"CKVY",13.26,83.5,83,83.7,82.4,14.1,20.13,14.1,0.553,34.68,38.44,29.54,11.27,10.4,311.4,18.75,23.24,794.5851,15.14,0.1736208,0.2251208,0.7907427
"2018-07-29 14:40:00",80361,"CKVY",13.25,82.5,83.3,84.5,82.4,17.97,18.55,13.52,0.682,32.89,35.67,28.8,12.78,12.11,315.5,13.79,20.39,883.0609,15.14,0.1736208,0.2251208,0.7907427
"2018-07-29 14:45:00",80362,"CKVY",13.25,82.9,82.8,83.4,82.2,16.5,22.04,15.88,0.633,35.44,40.58,31.59,11.43,12.08,299.2,15.12,15.34,888.5749,15.14,0.1991225,0.2623758,0.7660465
"2018-07-29 14:50:00",80363,"CKVY",13.26,83.2,83,83.5,82.4,19.96,21.05,16.53,0.773,35.94,39.44,32.98,10.47,10.84,299.8,17.88,17.1,879.6216,15.14,0.1991225,0.2623758,0.7660465
"2018-07-29 14:55:00",80364,"CKVY",13.25,83.8,83,83.8,82.3,19.37,21.12,15.75,0.766,35.46,39.03,31.42,9.26,10.17,302.3,15.74,19.51,874.0245,15.14,0.1991225,0.2623758,0.7660465
"2018-07-29 15:00:00",80365,"CKVY",13.25,83.2,83.3,84,82.7,16.29,21.22,15.54,0.632,35.46,40.16,31.69,10.44,9.83,311.6,12.61,21.7,867.4767,15.14,0.1917518,0.2496073,0.7375433
"2018-07-29 15:05:00",80366,"CKVY",13.26,82.5,82.9,83.5,82.4,15.23,21.36,14.51,0.577,34.71,39.51,29.61,10.81,10.94,313.6,16.01,18.85,848.3291,15.14,0.1917518,0.2496073,0.7375433
"2018-07-29 15:10:00",80367,"CKVY",13.25,84,83.3,84,82.2,18.31,22.39,15.37,0.728,35.86,41.48,30.78,10.84,10.49,313.3,16.14,19.95,837.8227,15.14,0.1917518,0.2496073,0.7375433
"2018-07-29 15:15:00",80368,"CKVY",13.24,84.5,84.3,85.1,83.5,15.13,18.45,14.99,0.612,33.44,36.69,31.64,10.51,10.68,328.9,13.86,17.97,829.2402,15.14,0.1873654,0.2472239,0.7087947
"2018-07-29 15:20:00",80369,"CKVY",13.24,82.8,83.9,84.5,82.8,17.11,19.51,14.75,0.655,33.93,37.86,31.29,11.09,10.58,322.4,24.8,21.04,840.6862,15.14,0.1873654,0.2472239,0.7087947
"2018-07-29 15:25:00",80370,"CKVY",13.24,83.3,83,83.5,82.7,18.59,21.67,17.11,0.724,37.29,40,33.84,11.4,11.33,298.6,13.36,18.41,841.2102,15.14,0.1873654,0.2472239,0.7087947
"2018-07-29 15:30:00",80371,"CKVY",13.23,83.7,83.6,84,83.1,16.94,20.33,15.47,0.668,35.63,38.7,32.07,10.96,11.17,305.6,14.26,15.56,841.1411,15.14,0.1902459,0.2510755,0.6757545
"2018-07-29 15:35:00",80372,"CKVY",13.24,84.8,84.5,85.2,83.6,17.29,18.96,14.92,0.706,34.77,37.98,31.78,10.29,10.72,325,18.54,16.88,832.5847,15.14,0.1902459,0.2510755,0.6757545
"2018-07-29 15:40:00",80373,"CKVY",13.24,83.5,83.9,84.8,83.3,16.46,20.47,15.03,0.645,34.85,39.18,31.11,10,10.09,310,13.99,15.78,818.8549,15.14,0.1902459,0.2510755,0.6757545
"2018-07-29 15:45:00",80374,"CKVY",13.24,83.7,83.6,84.3,83,16.91,17.8,13.28,0.666,32,35.78,27.74,10.52,10.19,308.8,14.91,20.17,804.1469,15.14,0.1827665,0.2417642,0.6430755
"2018-07-29 15:50:00",80375,"CKVY",13.24,83.3,83.3,83.7,82.9,15.16,18.07,13.69,0.591,32.18,35.71,28.43,10.51,10.66,285.9,13.11,16.44,792.4203,15.14,0.1827665,0.2417642,0.6430755
"2018-07-29 15:55:00",80376,"CKVY",13.23,83.7,83.6,84.1,83.1,16.36,20.4,13.93,0.645,34.74,38.74,29.39,10.21,10.38,306.2,17.08,15.34,779.2566,15.14,0.1827665,0.2417642,0.6430755
"2018-07-29 16:00:00",80377,"CKVY",13.23,83.1,83.7,84.3,83,17.87,18.14,15.2,0.691,34.06,35.92,31.83,10.16,10.03,299.4,15.77,20.39,767.9747,15.14,0.1755929,0.2339006,0.6068045
"2018-07-29 16:05:00",80378,"CKVY",13.22,83.7,83.3,83.8,82.7,18.38,20.26,14.31,0.725,34.59,38.72,30,10.12,9.98,296.1,15.79,18.63,756.7867,15.14,0.1755929,0.2339006,0.6068045
"2018-07-29 16:10:00",80379,"CKVY",13.23,82.7,83.1,83.7,82.5,19.17,21.29,15.81,0.731,35.44,39.73,32.12,11.12,10.49,301.7,13.33,21.7,750.985,15.14,0.1755929,0.2339006,0.6068045
"2018-07-29 16:15:00",80380,"CKVY",13.23,83.2,82.7,83.3,82.4,16.09,21.26,14.48,0.624,33.71,39.18,29.46,10.77,11.27,297.9,13.42,21.04,741.9851,15.14,0.170807,0.228851,0.5676366
"2018-07-29 16:20:00",80381,"CKVY",13.23,83.1,83.8,84.2,83,18.55,19.58,15.81,0.717,34.89,38.14,32.76,10.86,10.64,300.7,16.03,22.58,728.8249,15.14,0.170807,0.228851,0.5676366
"2018-07-29 16:25:00",80382,"CKVY",13.23,82.7,82.8,83.2,82.5,18.72,21.09,16.33,0.715,35.34,38.87,32.67,11.14,11.29,286.9,11.84,21.7,711.5223,15.14,0.170807,0.228851,0.5676366
"2018-07-29 16:30:00",80383,"CKVY",13.23,83.2,83.3,83.7,82.7,15.57,19.1,14.48,0.603,34.32,37.06,29.95,11.59,11.14,295.5,13.7,20.39,698.4737,15.14,0.1654802,0.224925,0.5274186
"2018-07-29 16:35:00",80384,"CKVY",13.23,83,82.8,83.2,82.4,17.29,20.71,15.64,0.666,35.73,38.63,31.8,11.86,11.83,299.7,13.94,17.54,689.351,15.14,0.1654802,0.224925,0.5274186
"2018-07-29 16:40:00",80385,"CKVY",13.23,82.9,83.1,83.5,82.7,17.22,19.03,14.82,0.662,34.26,36.97,30.42,11.17,11.38,300.1,13.61,17.54,680.3441,15.14,0.1654802,0.224925,0.5274186
"2018-07-29 16:45:00",80386,"CKVY",13.23,83.7,83.5,83.8,82.9,14.44,18.14,13.86,0.569,32.16,35.76,28.94,10.59,10.99,310.6,17.3,20.17,664.5554,15.14,0.1604624,0.2211191,0.486519
"2018-07-29 16:50:00",80387,"CKVY",13.22,84.3,83.6,84.3,83.1,13.9,19.17,13.11,0.559,31.96,37.05,28.19,10.41,10.47,313.5,22.98,19.07,642.7531,15.14,0.1604624,0.2211191,0.486519
"2018-07-29 16:55:00",80388,"CKVY",13.23,84,83.9,84.9,83.3,14.82,16.29,13.08,0.589,30.21,33.45,27.75,10.36,10.56,326.2,16.37,17.54,624.3299,15.14,0.1604624,0.2211191,0.486519
"2018-07-29 17:00:00",80389,"CKVY",13.22,83.7,83.8,84.5,83.2,13.49,15.98,12.73,0.532,29.15,33.28,27.25,10.59,10.52,336.8,13.68,20.39,610.6003,15.14,0.150634,0.2094127,0.4462377
"2018-07-29 17:05:00",80390,"CKVY",13.23,84.1,83.6,84.1,83.2,14.72,14.86,12.8,0.587,28.92,31.09,27.14,9.71,10.3,329.9,22.86,13.37,602.0325,15.14,0.150634,0.2094127,0.4462377
"2018-07-29 17:10:00",80391,"CKVY",13.23,83.6,84.4,84.8,83.6,17.05,18.86,13.66,0.67,31.85,37.24,29.58,9.56,9.47,322,17.21,17.1,588.8024,15.14,0.150634,0.2094127,0.4462377
"2018-07-29 17:15:00",80392,"CKVY",13.23,83,83,83.7,82.4,14.99,19.85,14.38,0.578,33.55,37.64,29.58,9.16,9.32,305.9,19.64,15.34,574.1469,15.14,0.1399829,0.1944667,0.4015918
"2018-07-29 17:20:00",80393,"CKVY",13.24,84.8,84.2,85.2,83,15.13,16.98,14.1,0.617,32.17,35.33,29.59,8.65,8.81,324.9,16.38,13.81,560.2612,15.14,0.1399829,0.1944667,0.4015918
"2018-07-29 17:25:00",80394,"CKVY",13.24,83.6,84.1,84.9,83.4,18.69,18.69,13.9,0.734,32.45,36.72,29.91,7.771,8.25,318.6,23.77,13.37,548.5126,15.14,0.1399829,0.1944667,0.4015918
"2018-07-29 17:30:00",80395,"CKVY",13.24,83.5,83.9,84.4,83.3,18.69,20.61,14.86,0.733,36.1,39.42,31.02,7.076,7.306,312.5,16.19,12.28,536.85,15.14,0.1262825,0.1732361,0.3556573
"2018-07-29 17:35:00",80396,"CKVY",13.24,83.7,83.5,83.7,83,15.54,19.1,14.44,0.613,34.27,37.26,29.94,7.85,7.5,313.7,15.61,15.12,525.0554,15.14,0.1262825,0.1732361,0.3556573
"2018-07-29 17:40:00",80397,"CKVY",13.24,83.4,83.5,84.2,82.9,15.54,18.35,14.2,0.607,32.6,36.54,29.18,8.89,8.35,322.5,14.82,16.44,512.2239,15.14,0.1262825,0.1732361,0.3556573
"2018-07-29 17:45:00",80398,"CKVY",13.24,83.6,83.6,84,83.3,14.72,16.16,14.1,0.578,30.9,33.05,29.54,9.75,9.42,332.5,14.72,17.97,496.3174,15.14,0.1194454,0.1671114,0.3111544
"2018-07-29 17:50:00",80399,"CKVY",13.23,83,83.1,83.7,82.5,18.14,19.1,14.24,0.699,33.38,36.96,29.83,9.99,9.85,314.6,20.2,17.97,476.7563,15.14,0.1194454,0.1671114,0.3111544
"2018-07-29 17:55:00",80400,"CKVY",13.24,82.4,82.5,83,82.2,16.67,21.36,16.57,0.629,35.6,38.95,32.58,9.46,9.71,302.9,15.24,16.44,454.4734,15.14,0.1194454,0.1671114,0.3111544
"2018-07-29 18:00:00",80401,"CKVY",13.24,83,82.6,83.5,81.8,15.27,20.95,15.2,0.589,33.64,38.41,30.61,8.47,9.1,291.2,20.47,15.34,439.3388,15.14,0.1136507,0.1642783,0.2651779
"2018-07-29 18:05:00",80402,"CKVY",13.25,83.1,83,83.3,82.7,15.71,18.21,15.27,0.607,33,35.65,31.11,7.972,8.13,324.9,24.42,14.03,423.2176,15.14,0.1136507,0.1642783,0.2651779
"2018-07-29 18:10:00",80403,"CKVY",13.26,83.2,83.2,83.6,82.9,14.34,16.36,14.1,0.556,30.74,32.97,29.26,7.732,7.797,351.5,16.09,13.81,412.1821,15.14,0.1136507,0.1642783,0.2651779
"2018-07-29 18:15:00",80404,"CKVY",13.26,82.7,83.1,83.5,82.6,19.03,19.1,13.62,0.725,31.09,36.45,28.16,8.11,7.844,324.1,27.69,19.95,396.3544,15.14,0.09926677,0.1436559,0.221311
"2018-07-29 18:20:00",80405,"CKVY",13.27,82.2,81.8,82.6,81.2,18.48,22.66,17.15,0.695,37.53,40.15,33.04,7.634,7.983,308.7,15.47,13.81,386.3296,15.14,0.09926677,0.1436559,0.221311
"2018-07-29 18:25:00",80406,"CKVY",13.26,82.7,82.6,83.1,82.2,14.03,19.03,13.52,0.536,30.48,36.06,27.78,7.683,7.69,339.6,14.04,13.37,375.253,15.14,0.09926677,0.1436559,0.221311
"2018-07-29 18:30:00",80407,"CKVY",13.28,82.5,82.9,83.2,82.4,15.33,17.08,14,0.581,30.61,33.99,28.73,8.06,7.568,338.6,18.74,17.32,362.5534,15.14,0.09119122,0.1334954,0.1764805
"2018-07-29 18:35:00",80408,"CKVY",13.29,81.6,82.4,82.7,81.6,18,18.41,14.55,0.663,31.45,35.18,29.37,9.44,8.79,329.5,20.09,18.63,347.0465,15.14,0.09119122,0.1334954,0.1764805
"2018-07-29 18:40:00",80409,"CKVY",13.3,81.7,81.1,81.7,80.4,16.67,21.53,15.95,0.615,34.11,37.74,30.96,9.34,9.31,320.8,14.53,13.59,329.8799,15.14,0.09119122,0.1334954,0.1764805
"2018-07-29 18:45:00",80410,"CKVY",13.31,81.6,81.5,81.8,81.2,15.64,19.03,15.44,0.576,32.16,35.25,30.19,9.32,9.5,330.7,16.59,14.47,313.7523,15.14,0.08929403,0.1368168,0.1336401
"2018-07-29 18:50:00",80411,"CKVY",13.23,81.6,81.7,81.9,81.5,15.44,15.95,14.72,0.569,30.18,31.25,29.13,9.08,9.12,340.5,12.63,16.66,298.8618,15.14,0.08929403,0.1368168,0.1336401
"2018-07-29 18:55:00",80412,"CKVY",13.18,81.7,81.7,81.9,81.5,15.2,16.02,14.72,0.561,30.16,31.36,29.08,9.26,9.28,347.5,12.34,15.34,285.8841,15.14,0.08929403,0.1368168,0.1336401
"2018-07-29 19:00:00",80413,"CKVY",13.1,81.3,81.3,81.7,81.1,15.92,16.43,15.27,0.581,30.88,31.59,29.98,9.81,9.6,337.5,16.26,17.54,272.8593,15.14,0.08362239,0.1319768,0.09320809
"2018-07-29 19:05:00",80414,"CKVY",13.06,81,81.2,81.3,80.9,16.46,17.18,15.64,0.595,31.51,32.5,30.28,9.19,9.58,339,16.5,12.28,259.4216,15.14,0.08362239,0.1319768,0.09320809
"2018-07-29 19:10:00",80415,"CKVY",13.02,80.5,80.8,81.1,80.5,18.21,18.69,16.43,0.647,32.54,34.1,31.24,9.15,9.11,333.4,14.15,13.81,244.8761,15.14,0.08362239,0.1319768,0.09320809
"2018-07-29 19:15:00",80416,"CKVY",13,80.5,80.4,80.5,80.3,16.16,18.96,16.09,0.574,32.29,34.46,30.33,8.65,8.77,333.8,11.89,13.81,230.1721,15.14,0.07394063,0.1198398,0.05583218
"2018-07-29 19:20:00",80417,"CKVY",12.98,80,80.4,80.6,79.9,17.83,18.59,16.16,0.624,32.11,33.76,30.43,8.56,8.6,331.3,15,12.28,215.436,15.14,0.07394063,0.1198398,0.05583218
"2018-07-29 19:25:00",80418,"CKVY",12.95,79.4,79.35,80,79.03,19.24,20.43,18,0.659,34.03,35.32,32.76,7.922,8.19,328.8,15.17,12.06,200.7548,15.14,0.07394063,0.1198398,0.05583218
"2018-07-29 19:30:00",80419,"CKVY",12.96,79.03,79.18,79.53,78.91,18.93,19.51,18.07,0.641,33.18,34.26,32.3,7.788,7.898,336,11.42,13.81,186.6229,15.14,0.06028203,0.1006764,0.02679721
"2018-07-29 19:35:00",80420,"CKVY",12.95,79.22,79.28,79.53,78.97,19.24,19.41,17.11,0.655,32.18,33.9,30.95,7.547,7.746,335.9,12.96,11.84,173.2364,15.14,0.06028203,0.1006764,0.02679721
"2018-07-29 19:40:00",80421,"CKVY",12.95,78.54,78.95,79.28,78.54,18.72,19.31,17.8,0.624,32.87,33.76,31.72,7.393,7.612,341.2,14.98,10.74,160.515,15.14,0.06028203,0.1006764,0.02679721
"2018-07-29 19:45:00",80422,"CKVY",12.94,78.17,78.51,78.73,78.05,19.82,20.3,18.62,0.652,33.36,34.42,32.44,6.558,7.06,344.6,14.79,10.3,147.3209,15.14,0.04889859,0.08532674,0.01139029
"2018-07-29 19:50:00",80423,"CKVY",12.93,77.8,77.98,78.23,77.68,20.2,20.85,19.48,0.657,33.73,34.66,33.04,6.445,6.399,346.1,12.96,10.3,134.1167,15.14,0.04889859,0.08532674,0.01139029
"2018-07-29 19:55:00",80424,"CKVY",12.93,77.43,77.65,77.93,77.31,20.67,21.26,19.92,0.664,34.04,34.84,33.26,6.162,6.272,340.2,12.19,8.11,121.4448,15.14,0.04889859,0.08532674,0.01139029
"2018-07-29 20:00:00",80425,"CKVY",12.92,76.2,76.92,77.56,76.14,22.59,22.66,20.16,0.697,34.61,35.42,33.36,5.825,5.962,326.2,13.69,8.77,108.8593,15.14,0.02678786,0.03772042,0.003406771
"2018-07-29 20:05:00",80426,"CKVY",12.92,75.95,75.99,76.32,75.83,22.73,22.86,21.5,0.695,34.68,35.43,33.92,5.457,5.663,332,11.84,7.891,96.16395,15.14,0.02678786,0.03772042,0.003406771
"2018-07-29 20:10:00",80427,"CKVY",12.91,75.03,75.34,75.95,74.91,23.21,23.28,22.32,0.688,34.77,35.61,34.2,5.078,5.258,330.2,11.6,7.453,83.70689,15.14,0.02678786,0.03772042,0.003406771
"2018-07-29 20:15:00",80428,"CKVY",12.9,74.23,74.69,75.03,74.23,23.34,23.62,22.35,0.674,34.59,35.19,33.84,4.642,4.846,330.2,9.39,7.014,71.98962,15.14,0.01969744,0.0285896,0.000105641
"2018-07-29 20:20:00",80429,"CKVY",12.89,73.24,73.74,74.29,73.12,24.51,24.51,23.07,0.685,34.58,34.9,34.06,4.081,4.362,328.3,8.53,5.699,60.05792,15.14,0.01969744,0.0285896,0.000105641
"2018-07-29 20:25:00",80430,"CKVY",12.89,72.81,72.97,73.24,72.75,24.03,24.64,23.41,0.662,33.97,34.92,33.47,3.875,3.987,329.5,8.17,6.576,46.25665,15.14,0.01969744,0.0285896,0.000105641
"2018-07-29 20:30:00",80431,"CKVY",12.88,70.96,72.12,72.87,70.9,28.68,29.98,23.86,0.742,34.77,38.43,33.69,3.48,3.714,317.2,13.81,3.946,32.48527,15.14,0.01119566,0.01741622,2.5E-07
"2018-07-29 20:35:00",80432,"CKVY",12.88,70.16,70.36,70.9,70.04,27.66,28.75,26.19,0.696,35.14,36.79,33.89,2.619,3.071,359.9,25.01,2.192,21.00633,15.14,0.01119566,0.01741622,2.5E-07
"2018-07-29 20:40:00",80433,"CKVY",12.88,69.68,69.72,70.22,69.42,30.06,31.29,27.73,0.744,36.49,37.91,35.33,2.166,2.305,23.31,10.47,3.726,13.75757,15.14,0.01119566,0.01741622,2.5E-07
"2018-07-29 20:45:00",80434,"CKVY",12.87,69.31,69.31,69.68,68.94,30.19,31.15,28.55,0.738,36.59,37.69,35.47,2.177,2.149,15.24,10.63,4.165,9.480368,15.14,0.002408735,0.005050078,2.5E-07
"2018-07-29 20:50:00",80435,"CKVY",12.87,68.96,69.13,69.38,68.89,31.63,31.63,29.58,0.764,36.83,37.62,36.18,2.647,2.392,20.87,6.84,3.288,6.578657,15.14,0.002408735,0.005050078,2.5E-07
"2018-07-29 20:55:00",80436,"CKVY",12.88,67.67,68.36,68.96,67.67,33.21,33.21,31.63,0.767,37.77,38.25,37.18,2.641,2.7,23.78,9.11,3.069,4.30218,15.14,0.002408735,0.005050078,2.5E-07
"2018-07-29 21:00:00",80437,"CKVY",12.86,67.98,68.06,68.6,67.42,29.82,34.1,29.79,0.697,36.61,38.36,35.2,2.364,2.532,19.06,16,3.507,2.707608,15.14,0.00178382,0.004090715,2.5E-07
"2018-07-29 21:05:00",80438,"CKVY",12.87,67.18,67.91,68.41,67.12,32.56,32.56,29.04,0.74,35.8,36.81,34.72,1.892,2.151,45.6,39.63,2.192,1.672844,15.14,0.00178382,0.004090715,2.5E-07
"2018-07-29 21:10:00",80439,"CKVY",12.86,64.35,66.03,67.12,64.35,38.49,38.49,31.5,0.792,36.49,38.62,35.03,1.676,1.768,101.3,11.94,2.85,1.008164,15.14,0.00178382,0.004090715,2.5E-07
"2018-07-29 21:15:00",80440,"CKVY",12.86,62.5,62.82,64.35,62.37,42.66,44.86,38.56,0.823,39.84,41.24,38.19,1.491,1.552,136.8,8.72,2.192,0.5319321,15.14,-0.00184138,-0.001448586,2.5E-07
"2018-07-29 21:20:00",80441,"CKVY",12.86,62.43,62.14,62.56,61.82,36.33,45.57,36.33,0.699,39.15,40.84,35.25,1.55,1.445,179.8,28.27,3.946,0.2598505,15.14,-0.00184138,-0.001448586,2.5E-07
"2018-07-29 21:25:00",80442,"CKVY",12.86,60.04,61.25,62.8,59.92,46.37,47.12,36.5,0.82,39.58,40.96,35.4,1.572,1.613,190.4,25.09,3.946,0.1019166,15.14,-0.00184138,-0.001448586,2.5E-07
"2018-07-29 21:30:00",80443,"CKVY",12.86,58.82,59.45,60.1,58.82,46.54,47.8,43.84,0.788,38.59,39.99,37.41,1.604,1.561,164.9,17.7,3.069,0.03570581,15.14,-0.003486274,-0.004163407,2.5E-07
"2018-07-29 21:35:00",80444,"CKVY",12.86,59.51,59.02,59.57,58.64,48.74,50.07,44.97,0.846,39.51,40.55,37.6,1.739,1.666,278,42.31,3.507,0.0007526317,15.14,-0.003486274,-0.004163407,2.5E-07
"2018-07-29 21:40:00",80445,"CKVY",12.86,58.95,58.94,59.88,57.41,43.43,51.17,43.43,0.739,39.1,40.39,36.74,2.043,1.897,253.6,79,5.042,0,15.14,-0.003486274,-0.004163407,2.5E-07
"2018-07-29 21:45:00",80446,"CKVY",12.86,60.13,60.36,60.99,59.02,43.29,44.46,40.04,0.768,37.12,38.84,36.06,2.335,2.239,224.1,35.92,3.726,0,15.14,-0.002121366,-0.002047519,2.5E-07
"2018-07-29 21:50:00",80447,"CKVY",12.86,58.28,57.91,60.25,56.92,46.58,53.6,43.43,0.774,39.35,41.2,37.7,2.407,2.406,179.5,32.53,4.384,0,15.14,-0.002121366,-0.002047519,2.5E-07
"2018-07-29 21:55:00",80448,"CKVY",12.85,57.41,57.85,58.71,56.8,50.76,54.77,46.45,0.817,39.46,41.6,37.56,2.208,2.227,183.8,51.13,4.822,0,15.14,-0.002121366,-0.002047519,2.5E-07
"2018-07-29 22:00:00",80449,"CKVY",12.85,57.29,58.2,59.39,57.04,52,52,41.99,0.833,38.22,39.89,35.51,2.509,2.441,139.1,27.11,6.357,0,15.14,-0.00103278,-0.0004584209,2.5E-07
"2018-07-29 22:05:00",80450,"CKVY",12.85,56.31,56.19,57.29,55.56,49.74,56.79,49.74,0.769,39.79,40.76,37.8,2.615,2.578,191.1,42.42,3.507,0,15.14,-0.00103278,-0.0004584209,2.5E-07
"2018-07-29 22:10:00",80451,"CKVY",12.85,55.96,56.4,56.99,55.64,52.73,54.33,48.3,0.805,38.38,39.62,37.38,2.368,2.492,170.2,64.57,3.288,0,15.14,-0.00103278,-0.0004584209,2.5E-07
"2018-07-29 22:15:00",80452,"CKVY",12.85,56.09,55.69,56.2,54.48,50.67,56.05,49.89,0.778,38.32,39.76,37.44,1.853,2.054,115.5,97.2,5.699,0,15.14,-0.001285604,-0.0008793564,2.5E-07
"2018-07-29 22:20:00",80453,"CKVY",12.85,55.1,56.2,56.89,54.98,52.39,53.83,49.17,0.776,38.65,39.73,37.42,1.982,1.932,288.8,37.21,4.384,0,15.14,-0.001285604,-0.0008793564,2.5E-07
"2018-07-29 22:25:00",80454,"CKVY",12.85,54.61,55.7,56.21,54.61,54.48,54.48,48.31,0.792,37.57,38.63,36.73,2.511,2.258,237,45.31,5.042,0,15.14,-0.001285604,-0.0008793564,2.5E-07
"2018-07-29 22:30:00",80455,"CKVY",12.84,54.61,54.88,55.72,53.99,53.73,56.81,50.57,0.781,37.98,39.27,37.37,2.778,2.586,310.4,64.98,4.603,0,15.14,-0.001558048,-0.001281661,2.5E-07
"2018-07-29 22:35:00",80456,"CKVY",12.84,56.21,55.58,56.21,54.49,47.76,53.66,47.76,0.736,37.26,38.13,36.57,2.205,2.539,330.5,55.99,3.069,0,15.14,-0.001558048,-0.001281661,2.5E-07
"2018-07-29 22:40:00",80457,"CKVY",12.84,56.46,56.4,56.71,56.09,45.71,47.94,45.64,0.711,36.3,36.78,35.61,1.452,1.829,313.8,26.88,2.192,0,15.14,-0.001558048,-0.001281661,2.5E-07
"2018-07-29 22:45:00",80458,"CKVY",12.82,57.26,56.63,57.32,56.34,44.17,45.81,44.17,0.707,35.76,36.06,35.54,0.963,1.136,314.5,36.36,2.63,0,15.14,-0.002535606,-0.002725173,2.5E-07
"2018-07-29 22:50:00",80459,"CKVY",12.83,54.86,56.43,57.45,54.8,51.33,51.33,44.06,0.753,36.44,37.43,35.6,0.923,0.871,284.9,59.74,2.192,0,15.14,-0.002535606,-0.002725173,2.5E-07
"2018-07-29 22:55:00",80460,"CKVY",12.83,54.75,54.5,54.87,54.19,49.14,51.98,48.86,0.718,36.44,37.46,35.91,1.197,1.059,307.4,46.84,3.069,0,15.14,-0.002535606,-0.002725173,2.5E-07
"2018-07-29 23:00:00",80461,"CKVY",12.83,53.9,53.56,55,52.79,53.57,54.87,49.21,0.759,36.72,37.46,36.1,1.43,1.33,206.4,46.56,3.507,0,15.14,-0.005199447,-0.007059229,2.5E-07
"2018-07-29 23:05:00",80462,"CKVY",12.83,53.78,53.3,54.27,52.36,51.52,57.79,51.52,0.727,37.21,38.32,35.86,1.743,1.616,313.5,71.6,3.946,0,15.14,-0.005199447,-0.007059229,2.5E-07
"2018-07-29 23:10:00",80463,"CKVY",12.83,54.77,54.71,55.32,53.78,51.55,51.59,47.54,0.754,36.19,37.3,35.35,1.984,1.875,277.6,19.95,4.165,0,15.14,-0.005199447,-0.007059229,2.5E-07
"2018-07-29 23:15:00",80464,"CKVY",12.83,55.01,54.38,55.07,53.84,47.44,52.51,47.44,0.7,36.61,37.43,35.41,2.07,1.989,308.4,35.99,3.726,0,15.14,-0.002790017,-0.003159162,2.5E-07
"2018-07-29 23:20:00",80465,"CKVY",12.82,54.89,55.29,56,54.64,47.44,49.63,44.63,0.697,35.44,36.4,34.52,2.18,2.14,331,55.67,3.507,0,15.14,-0.002790017,-0.003159162,2.5E-07
"2018-07-29 23:25:00",80466,"CKVY",12.82,57.23,56.41,57.36,54.83,41.2,47.3,41.17,0.659,34.01,35.17,33.6,2.09,2.116,300.2,19.26,3.726,0,15.14,-0.002790017,-0.003159162,2.5E-07
"2018-07-29 23:30:00",80467,"CKVY",12.82,57.11,57.48,58.22,56.74,40.72,42.71,40,0.648,34.31,35.57,33.43,2.424,2.346,248.5,12.6,4.384,0,15.14,-0.001105775,-0.0005401451,2.5E-07
"2018-07-29 23:35:00",80468,"CKVY",12.82,51.8,55.2,58.22,51.8,60.46,60.46,39.31,0.793,36.17,38.58,33.09,3.01,2.726,266.8,16.84,5.918,0,15.14,-0.001105775,-0.0005401451,2.5E-07
"2018-07-29 23:40:00",80469,"CKVY",12.81,50.7,51.03,51.8,50.45,59.92,62.07,59.92,0.754,38.15,38.83,37.3,2.954,3.017,176.1,71.1,3.069,0,15.14,-0.001105775,-0.0005401451,2.5E-07
"2018-07-29 23:45:00",80470,"CKVY",12.81,50.02,50.36,50.82,49.89,62.21,62.25,59.81,0.764,37.56,37.93,37.16,2.403,2.645,209.4,21.54,3.069,0,15.14,-0.0007059179,-0.0001329712,2.5E-07
"2018-07-29 23:50:00",80471,"CKVY",12.81,48.61,49.93,50.33,48.61,74.32,74.32,62.05,0.866,38.5,40.85,37.55,2.511,2.159,180.2,45.94,12.93,0,15.14,-0.0007059179,-0.0001329712,2.5E-07
"2018-07-29 23:55:00",80472,"CKVY",12.8,55.83,52.95,58.48,48.11,51.46,75.35,39.77,0.782,37.76,41,33.6,4.34,3.578,150.7,31.69,14.91,0,15.14,-0.0007059179,-0.0001329712,2.5E-07
"2018-07-30 00:00:00",80473,"CKVY",12.8,53.67,54.44,55.77,53.61,54.1,54.1,51.39,0.76,37.3,38.2,37.05,5.106,4.935,169.6,25.05,8.77,0,15.14,0.0007318545,0.001821848,2.5E-07
"2018-07-30 00:05:00",80474,"CKVY",12.79,51.58,52.21,53.73,51.52,60.96,63.08,54.16,0.793,39.16,39.8,37.53,4.407,5.001,104.4,34.9,4.384,0,15.14,0.0007318545,0.001821848,2.5E-07
"2018-07-30 00:10:00",80475,"CKVY",12.79,54.3,53.79,54.42,51.52,51.36,61.06,50.91,0.738,36.76,38.61,36.44,3.212,3.698,178.9,21.01,7.891,0,15.14,0.0007318545,0.001821848,2.5E-07
"2018-07-30 00:15:00",80476,"CKVY",12.8,53.99,54.16,54.3,53.93,54.28,54.28,51.36,0.772,37.49,38.02,36.75,3.105,3.038,180.9,10.23,5.699,0,15.14,0.001654687,0.003076196,2.5E-07
"2018-07-30 00:20:00",80477,"CKVY",12.8,52.76,53.04,54.06,51.96,58.43,59.49,54.28,0.794,38.31,38.7,37.67,3.212,3.139,97.2,38,4.384,0,15.14,0.001654687,0.003076196,2.5E-07
"2018-07-30 00:25:00",80478,"CKVY",12.79,53.32,53.69,54.67,52.64,62.03,62.33,56.51,0.86,39.46,40.84,38.46,3.05,3.039,154.5,25.08,5.699,0,15.14,0.001654687,0.003076196,2.5E-07
"2018-07-30 00:30:00",80479,"CKVY",12.79,58.32,55.86,58.32,53.44,51.57,62.06,51.57,0.858,40.8,41.19,40.29,4.206,3.515,149.9,19.53,12.71,0,15.14,0.0001333146,0.001050326,2.5E-07
"2018-07-30 00:35:00",80480,"CKVY",12.79,60.48,59.72,60.72,58.38,48.96,52.32,48,0.88,41.03,41.55,40.37,6.316,5.238,134.3,15.63,15.34,0,15.14,0.0001333146,0.001050326,2.5E-07
"2018-07-30 00:40:00",80481,"CKVY",12.79,59,59.47,60.48,58.63,51.81,54.28,49.03,0.883,41.69,42.46,40.85,7.685,7.063,143.2,11.13,12.28,0,15.14,0.0001333146,0.001050326,2.5E-07
"2018-07-30 00:45:00",80482,"CKVY",12.78,61.03,60.83,61.83,58.81,48.28,52.19,45.09,0.884,40.52,41.52,39.81,8.26,8.06,141.9,18.97,14.91,0,15.14,0.008304922,0.01155296,2.5E-07
"2018-07-30 00:50:00",80483,"CKVY",12.78,60.35,60.87,61.4,60.04,49.72,50.06,46.22,0.889,40.96,41.81,40.22,7.815,8.18,131.3,14.48,10.96,0,15.14,0.008304922,0.01155296,2.5E-07
"2018-07-30 00:55:00",80484,"CKVY",12.78,60.85,60.75,61.53,60.11,47.93,49.68,45.84,0.872,40.78,41.54,39.92,7.598,7.77,127.7,12.47,13.37,0,15.14,0.008304922,0.01155296,2.5E-07
"2018-07-30 01:00:00",80485,"CKVY",12.78,58.32,59.57,60.85,58.25,54.59,54.59,47.93,0.908,41.45,42.06,40.98,6.293,6.909,123.5,10.24,7.453,0,15.14,0.009756089,0.01322312,2.5E-07
"2018-07-30 01:05:00",80486,"CKVY",12.78,56.84,56.99,58.32,56.22,55.61,59.63,54.65,0.877,42.19,42.54,41.15,5.064,5.587,132.8,23.61,5.261,0,15.14,0.009756089,0.01322312,2.5E-07
"2018-07-30 01:10:00",80487,"CKVY",12.78,60.48,59.33,60.79,56.77,49.17,55.55,46.91,0.883,40.59,41.34,40.22,3.369,4.147,135.9,25.53,3.946,0,15.14,0.009756089,0.01322312,2.5E-07
"2018-07-30 01:15:00",80488,"CKVY",12.77,58.63,59.66,60.48,58.63,51.71,51.71,47.69,0.869,40.99,41.49,40.24,2.937,3.101,171.4,46.85,6.576,0,15.14,0.003275715,0.005391613,2.5E-07
"2018-07-30 01:20:00",80489,"CKVY",12.77,60.41,60.11,60.91,58.5,48.69,51.71,47.39,0.873,40.81,41.23,40.48,2.853,2.881,99,14.47,5.918,0,15.14,0.003275715,0.005391613,2.5E-07
"2018-07-30 01:25:00",80490,"CKVY",12.77,61.22,60.61,61.46,59.86,46.63,49.79,45.95,0.86,40.65,41.4,40.14,3.677,3.267,110.5,49.85,10.08,0,15.14,0.003275715,0.005391613,2.5E-07
"2018-07-30 01:30:00",80491,"CKVY",12.77,60.04,60.62,61.22,59.98,48.62,48.76,46.63,0.86,40.75,41.12,40.39,3.186,3.653,150.8,28.64,8.11,0,15.14,0.001716262,0.003487914,2.5E-07
"2018-07-30 01:35:00",80492,"CKVY",12.76,59.98,60.16,60.41,59.98,48.69,48.76,48.14,0.859,40.69,40.89,40.51,2.16,2.659,129.7,73.17,1.754,0,15.14,0.001716262,0.003487914,2.5E-07
"2018-07-30 01:40:00",80493,"CKVY",12.76,60.11,60.02,60.17,59.86,48.79,48.86,48.55,0.865,40.67,40.84,40.52,0.822,1.462,168.5,35.23,1.315,0,15.14,0.001716262,0.003487914,2.5E-07
"2018-07-30 01:45:00",80494,"CKVY",12.76,59.49,59.9,60.23,59.49,50.2,50.37,48.62,0.871,40.91,41.15,40.67,0.502,0.531,181.9,35.3,2.192,0,15.14,-0.003618671,-0.004412479,2.5E-07
"2018-07-30 01:50:00",80495,"CKVY",12.75,59.3,59.34,59.61,59.12,50.92,51.05,50.27,0.877,41.08,41.22,40.93,0.409,0.474,20.62,68.47,1.096,0,15.14,-0.003618671,-0.004412479,2.5E-07
"2018-07-30 01:55:00",80496,"CKVY",12.75,58.13,59.48,60.41,58.07,53.56,53.8,48.59,0.885,41.3,41.83,40.81,0.891,0.642,291.1,93,3.946,0,15.14,-0.003618671,-0.004412479,2.5E-07
"2018-07-30 02:00:00",80497,"CKVY",12.75,59.12,58.64,59.18,58.13,50.47,53.59,50.4,0.864,40.95,41.42,40.57,1.138,0.997,197.3,30.39,3.946,0,15.14,-0.006910711,-0.01003527,2.5E-07
"2018-07-30 02:05:00",80498,"CKVY",12.75,55.17,57.23,59.24,55.17,62.13,62.13,50.47,0.922,41.62,42.52,40.79,2.48,1.758,154.8,10.05,6.138,0,15.14,-0.006910711,-0.01003527,2.5E-07
"2018-07-30 02:10:00",80499,"CKVY",12.74,58.01,55.47,58.13,54.06,54.65,64.26,54.52,0.899,42.19,42.92,41.28,3.295,2.929,130.2,20.95,12.71,0,15.14,-0.006910711,-0.01003527,2.5E-07
"2018-07-30 02:15:00",80500,"CKVY",12.74,60.48,59.07,60.66,57.88,50.57,55.03,50.13,0.908,41.9,42.83,41.39,4.878,3.926,114.7,26.6,14.03,0,15.14,-0.0004036425,0.000368559,2.5E-07
"2018-07-30 02:20:00",80501,"CKVY",12.73,60.79,61.13,61.71,60.29,48.83,50.75,46.87,0.887,41.5,42.24,41.1,5.536,5.343,123.1,23.37,13.81,0,15.14,-0.0004036425,0.000368559,2.5E-07
"2018-07-30 02:25:00",80502,"CKVY",12.74,60.04,60.33,60.85,59.8,49.65,50.99,48.76,0.878,41.57,41.97,41.14,5.882,5.702,142.2,16.09,8.33,0,15.14,-0.0004036425,0.000368559,2.5E-07
"2018-07-30 02:30:00",80503,"CKVY",12.74,57.95,58.91,60.11,57.82,54.96,54.96,49.65,0.902,41.72,42.29,41.08,5.13,5.655,94.7,15.4,6.357,0,15.14,0.00621873,0.009131342,2.5E-07
"2018-07-30 02:35:00",80504,"CKVY",12.73,60.66,60.12,61.46,57.51,48.76,55.41,47.45,0.882,41.46,41.95,41.1,5.494,5.206,117.2,37.64,19.29,0,15.14,0.00621873,0.009131342,2.5E-07
"2018-07-30 02:40:00",80505,"CKVY",12.73,59.74,60.24,60.72,59.37,50.75,52.39,48.72,0.888,41.69,42.3,41.22,5.941,5.583,137.6,20.1,15.12,0,15.14,0.00621873,0.009131342,2.5E-07
"2018-07-30 02:45:00",80506,"CKVY",12.73,61.03,60.32,61.03,59.74,47.59,50.92,47.56,0.872,41.53,41.96,40.91,6.993,6.444,116.2,18.01,11.84,0,15.14,0.006585371,0.009578849,2.5E-07
"2018-07-30 02:50:00",80507,"CKVY",12.73,59.8,60.81,61.53,59.74,51.98,51.98,47.18,0.911,41.53,42.17,40.73,6.461,6.875,137,21.43,13.37,0,15.14,0.006585371,0.009578849,2.5E-07
"2018-07-30 02:55:00",80508,"CKVY",12.72,57.58,58.54,59.74,57.51,56.33,56.33,51.98,0.912,42.15,42.4,41.91,4.95,5.808,147.2,25.68,3.946,0,15.14,0.006585371,0.009578849,2.5E-07
"2018-07-30 03:00:00",80509,"CKVY",12.72,58.75,57.74,58.75,57.27,52.32,56.71,52.29,0.884,41.76,42.32,41.14,3.825,4.345,174.5,17.2,7.014,0,15.14,0.005735732,0.008400609,2.5E-07
"2018-07-30 03:05:00",80510,"CKVY",12.72,58.19,58.15,58.81,57.51,53.76,55.37,52.25,0.89,41.56,41.86,41.26,3.424,3.546,178.7,14.62,7.672,0,15.14,0.005735732,0.008400609,2.5E-07
"2018-07-30 03:10:00",80511,"CKVY",12.71,57.58,57.55,58.25,57.21,54.65,55.75,53.76,0.885,41.58,41.89,41.21,4.011,3.697,160.6,19.15,6.576,0,15.14,0.005735732,0.008400609,2.5E-07
"2018-07-30 03:15:00",80512,"CKVY",12.71,59.24,58.98,60.11,57.51,52.49,54.72,49.17,0.902,41.16,41.9,40.71,4.464,4.233,152.5,23.24,9.43,0,15.14,0.002109908,0.003846854,2.5E-07
"2018-07-30 03:20:00",80513,"CKVY",12.7,60.23,59.64,60.72,58.32,48.24,53.15,47.93,0.859,41.02,41.92,40.51,5.068,4.819,182,21.79,11.62,0,15.14,0.002109908,0.003846854,2.5E-07
"2018-07-30 03:25:00",80514,"CKVY",12.7,58.87,60.1,60.6,58.87,52.87,52.87,47.97,0.897,41.17,41.9,40.49,5.501,5.359,198.9,11.87,7.234,0,15.14,0.002109908,0.003846854,2.5E-07
"2018-07-30 03:30:00",80515,"CKVY",12.69,57.76,58.56,59.06,57.7,55.13,55.13,50.68,0.899,41.25,41.83,40.57,5.17,5.452,167.1,18.65,7.234,0,15.14,0.005403097,0.008102402,2.5E-07
"2018-07-30 03:35:00",80516,"CKVY",12.7,57.27,57.86,58.5,57.27,55.65,55.89,52.6,0.891,41.35,41.95,40.98,4.661,4.897,134.1,12.81,10.74,0,15.14,0.005403097,0.008102402,2.5E-07
"2018-07-30 03:40:00",80517,"CKVY",12.69,57.14,56.72,57.27,56.03,55.68,58.63,55.34,0.888,41.47,41.89,41.18,4.28,4.416,149.9,18.43,7.234,0,15.14,0.005403097,0.008102402,2.5E-07
"2018-07-30 03:45:00",80518,"CKVY",12.69,56.03,56.68,57.21,56.03,59.66,59.69,55.34,0.914,41.66,42.34,41.15,3.86,4.002,124.8,17.95,6.576,0,15.14,0.002812807,0.004657522,2.5E-07
"2018-07-30 03:50:00",80519,"CKVY",12.69,55.85,56.27,56.77,55.79,58.73,60.04,57.19,0.893,42.07,42.5,41.64,3.44,3.522,149.5,20.39,6.357,0,15.14,0.002812807,0.004657522,2.5E-07
"2018-07-30 03:55:00",80520,"CKVY",12.69,57.76,56.6,57.82,55.79,54.31,58.63,54.17,0.885,41.49,41.98,41.06,3.581,3.572,139.3,21.83,6.138,0,15.14,0.002812807,0.004657522,2.5E-07
"2018-07-30 04:00:00",80521,"CKVY",12.69,56.65,55.85,57.76,54.92,55.07,60.76,54.38,0.862,41.27,42.17,40.5,3.898,3.732,12.46,14.73,5.48,0,15.14,0.0009115269,0.002133551,2.5E-07
"2018-07-30 04:05:00",80522,"CKVY",12.68,57.39,56.9,57.51,56.34,52.49,55.07,52.36,0.844,40.26,40.69,40.03,3.67,3.917,343.9,15.96,4.603,0,15.14,0.0009115269,0.002133551,2.5E-07
"2018-07-30 04:10:00",80523,"CKVY",12.68,56.22,56.8,57.45,56.22,55,55.13,52.49,0.848,40.23,40.5,39.98,2.79,3.133,38.27,27.89,3.946,0,15.14,0.0009115269,0.002133551,2.5E-07
"2018-07-30 04:15:00",80524,"CKVY",12.68,55.05,55.5,56.28,54.98,57.91,57.91,54.86,0.856,40.28,40.64,40.01,1.936,2.392,64.98,28.17,2.192,0,15.14,0.0003883769,0.00147671,2.5E-07
"2018-07-30 04:20:00",80525,"CKVY",12.67,54.06,54.87,55.29,54,59.18,59.18,57.33,0.843,40.51,40.85,40,1.574,1.695,16.31,13.19,2.85,0,15.14,0.0003883769,0.00147671,2.5E-07
"2018-07-30 04:25:00",80526,"CKVY",12.67,53.69,53.77,54.06,53.44,59.04,60.55,58.84,0.83,39.99,40.48,39.66,1.748,1.601,268.2,35.02,4.165,0,15.14,0.0003883769,0.00147671,2.5E-07
"2018-07-30 04:30:00",80527,"CKVY",12.66,55.35,54.78,55.91,53.63,56.16,60.07,54.62,0.839,39.98,40.38,39.66,2.072,1.88,276,17.03,3.507,0,15.14,-0.003482434,-0.004266615,2.5E-07
"2018-07-30 04:35:00",80528,"CKVY",12.66,53.63,54.84,55.54,53.63,59.11,59.11,55.58,0.829,39.85,40.24,39.59,2.263,2.159,336.7,17.22,3.288,0,15.14,-0.003482434,-0.004266615,2.5E-07
"2018-07-30 04:40:00",80529,"CKVY",12.66,53.07,52.99,53.69,52.7,60.76,61.41,59.11,0.835,39.77,39.99,39.49,2.185,2.344,351.3,15.56,2.63,0,15.14,-0.003482434,-0.004266615,2.5E-07
"2018-07-30 04:45:00",80530,"CKVY",12.65,53.01,53.19,53.44,52.95,61.03,61.2,60.28,0.837,40,40.18,39.81,1.779,2.026,345.1,10.36,1.973,0,15.14,-0.002386944,-0.002580527,2.5E-07
"2018-07-30 04:50:00",80531,"CKVY",12.65,51.59,52.88,53.38,51.59,65.32,65.35,60.38,0.85,40.08,40.71,39.76,1.722,1.661,16.4,20.13,3.726,0,15.14,-0.002386944,-0.002580527,2.5E-07
"2018-07-30 04:55:00",80532,"CKVY",12.65,49.31,50.7,51.59,49.31,71.8,71.8,65.42,0.859,40.85,41.3,40.38,1.804,1.798,5.266,59.7,3.288,0,15.14,-0.002386944,-0.002580527,2.5E-07
"2018-07-30 05:00:00",80533,"CKVY",12.64,50.86,50.03,50.98,49,67.14,72.45,67.14,0.851,40.48,40.69,40.28,2.103,1.874,319.7,18.84,4.165,0,15.14,-0.003755043,-0.004729076,5.179341E-05
"2018-07-30 05:05:00",80534,"CKVY",12.64,49.87,50.56,51.11,49.87,68.72,68.72,65.98,0.839,40.16,40.52,39.91,2.473,2.367,349,4.136,4.165,0,15.14,-0.003755043,-0.004729076,5.179341E-05
"2018-07-30 05:10:00",80535,"CKVY",12.64,49.75,49.9,50.06,49.75,69.96,69.96,68.72,0.851,40.28,40.5,40.01,2.502,2.494,319.1,17.26,3.069,0,15.14,-0.003755043,-0.004729076,5.179341E-05
"2018-07-30 05:15:00",80536,"CKVY",12.64,50.43,48.97,50.49,47.72,69.86,76.41,69.82,0.871,40.64,41.15,39.83,2.897,2.655,298,24.09,6.576,0,15.14,-0.002563225,-0.002896569,0.003062323
"2018-07-30 05:20:00",80537,"CKVY",12.63,47.22,48.58,50.49,47.22,78.22,78.22,69.82,0.865,40.92,41.13,40.76,2.653,2.78,299.5,13.69,3.288,0,15.14,-0.002563225,-0.002896569,0.003062323
"2018-07-30 05:25:00",80538,"CKVY",12.62,47.78,47.27,47.78,47.04,77.47,79.01,77.47,0.875,40.93,41.1,40.7,2.477,2.539,331.8,5.105,2.411,0,15.14,-0.002563225,-0.002896569,0.003062323
"2018-07-30 05:30:00",80539,"CKVY",12.62,49.26,48.05,49.32,47.1,72.43,78.6,72.43,0.865,40.99,41.54,40.47,1.99,2.29,2.881,12.92,2.85,0,15.14,0.003593195,0.006212582,0.01076366
"2018-07-30 05:35:00",80540,"CKVY",12.62,51.73,50.16,51.73,49.08,65.64,72.43,65.64,0.859,40.62,40.84,40.42,1.967,1.911,325.9,10.14,3.726,0,15.14,0.003593195,0.006212582,0.01076366
"2018-07-30 05:40:00",80541,"CKVY",12.62,50.13,50.49,51.85,49.76,68.77,68.94,65.3,0.848,40.14,40.67,39.78,2.692,2.357,345.7,8.99,5.261,0,15.14,0.003593195,0.006212582,0.01076366
"2018-07-30 05:45:00",80542,"CKVY",12.62,50.32,50.49,50.82,50.07,68.26,68.77,67.29,0.848,40.36,40.54,40.17,3.116,2.958,334.7,7.888,4.165,0,15.14,0.004756942,0.008256255,0.02535409
"2018-07-30 05:50:00",80543,"CKVY",12.61,49.64,49.83,50.38,49.52,69.76,69.9,68.19,0.845,40.16,40.34,39.95,3.274,3.255,339,13.66,4.165,6.322649E-07,15.14,0.004756942,0.008256255,0.02535409
"2018-07-30 05:55:00",80544,"CKVY",12.61,48.04,49.37,49.77,47.98,74.33,74.33,69.56,0.848,40.09,40.29,39.87,2.577,2.89,309.6,24.55,3.726,0.03029244,15.14,0.004756942,0.008256255,0.02535409
"2018-07-30 06:00:00",80545,"CKVY",12.61,44.83,45.99,48.04,44.77,82.5,82.5,74.4,0.833,40.13,40.47,39.72,2.789,2.624,286.7,7.283,4.822,0.1448043,15.14,0.004743374,0.00821209,0.05317362
"2018-07-30 06:05:00",80546,"CKVY",12.61,44.89,44.78,44.95,44.58,83,84.1,82.5,0.84,40.11,40.35,39.74,3.041,2.935,283,10.5,4.822,0.3892534,15.14,0.004743374,0.00821209,0.05317362
"2018-07-30 06:10:00",80547,"CKVY",12.61,45.01,44.79,45.01,44.64,82.1,83.1,82.1,0.836,39.87,40.03,39.71,3.139,3.145,323.7,9.18,3.288,0.8118815,15.14,0.004743374,0.00821209,0.05317362
"2018-07-30 06:15:00",80548,"CKVY",12.6,44.95,45.17,45.45,44.83,81.4,82.1,80.4,0.826,39.81,40.03,39.62,2.251,2.701,294.3,36.21,2.63,1.417845,15.14,0.003114594,0.005214437,0.0894706
"2018-07-30 06:20:00",80549,"CKVY",12.6,44.89,44.43,45.01,43.84,81.9,84.4,81.4,0.829,39.7,39.94,39.35,1.906,2.027,287.1,25.98,3.726,2.342954,15.14,0.003114594,0.005214437,0.0894706
"2018-07-30 06:25:00",80550,"CKVY",12.6,46.25,45.3,46.31,44.83,77.89,81.9,77.89,0.83,39.49,39.83,39.16,2.237,1.962,357.8,20.04,4.384,3.641881,15.14,0.003114594,0.005214437,0.0894706
"2018-07-30 06:30:00",80551,"CKVY",12.59,44.21,46.43,47.11,44.21,79.85,79.88,72.95,0.788,39.08,39.89,37.85,2.683,2.54,302.1,47.16,4.165,5.387389,15.14,0.003491766,0.005446294,0.1296968
"2018-07-30 06:35:00",80552,"CKVY",12.6,44.64,44.06,44.83,43.59,81.2,84.2,80.1,0.814,39.22,39.57,38.43,2.25,2.469,334.4,46.56,2.411,7.666028,15.14,0.003491766,0.005446294,0.1296968
"2018-07-30 06:40:00",80553,"CKVY",12.61,46.07,44.94,46.07,44.15,80.5,82.2,80.5,0.853,39.59,40.46,38.73,2.103,2.233,46.3,13.28,3.507,10.56825,15.14,0.003491766,0.005446294,0.1296968
"2018-07-30 06:45:00",80554,"CKVY",12.61,47.98,47.31,48.1,46.07,72.92,80.6,72.92,0.83,40.27,40.68,39.73,2.247,2.123,10.99,9.87,5.042,14.15002,15.14,0.004779456,0.006833934,0.1720328
"2018-07-30 06:50:00",80555,"CKVY",12.62,45.57,47.91,48.78,45.57,78.51,78.51,70.14,0.816,39.46,39.83,38.98,2.91,2.631,314,47.55,5.918,18.94602,15.14,0.004779456,0.006833934,0.1720328
"2018-07-30 06:55:00",80556,"CKVY",12.62,46.19,45.44,46.25,44.89,78.38,81.9,78.34,0.834,39.73,39.93,39.24,2.822,2.885,304,26.55,3.507,26.52852,15.14,0.004779456,0.006833934,0.1720328
"2018-07-30 07:00:00",80557,"CKVY",12.62,48.78,47.33,48.78,46.13,71,78.38,71,0.832,39.78,39.91,39.6,2.797,2.763,353.7,9.33,4.603,36.33247,15.14,0.009515354,0.01272987,0.2158199
"2018-07-30 07:05:00",80558,"CKVY",12.62,49.71,49.28,49.71,48.66,68.53,71,68.53,0.832,39.85,40.06,39.62,2.649,2.717,344.9,15.61,5.042,48.75223,15.14,0.009515354,0.01272987,0.2158199
"2018-07-30 07:10:00",80559,"CKVY",12.64,48.54,49.65,49.96,48.54,75.74,75.74,67.91,0.88,40.24,41.38,39.56,2.613,2.634,314.2,25.61,4.384,61.29119,15.14,0.009515354,0.01272987,0.2158199
"2018-07-30 07:15:00",80560,"CKVY",12.64,47,47.4,48.6,46.94,81,81,75.91,0.888,41.37,41.57,41.17,2.653,2.697,292,10.57,4.165,74.52888,15.14,0.01491586,0.01880207,0.2599223
"2018-07-30 07:20:00",80561,"CKVY",12.66,49.16,47.8,49.23,46.88,71.77,81.5,71.73,0.854,41.21,41.82,40.45,2.74,2.613,317.2,15.72,5.261,87.54681,15.14,0.01491586,0.01880207,0.2599223
"2018-07-30 07:25:00",80562,"CKVY",12.67,49.66,49.6,49.78,49.29,72.42,72.73,71.53,0.877,40.99,41.21,40.6,2.74,2.719,318.6,13.46,3.507,100.2031,15.14,0.01491586,0.01880207,0.2599223
"2018-07-30 07:30:00",80563,"CKVY",12.69,49.29,49.54,49.78,49.17,76.64,76.64,72.11,0.916,41.48,42.28,41.03,2.603,2.676,291.6,13.19,3.726,112.8887,15.14,0.0186243,0.02257379,0.3042307
"2018-07-30 07:35:00",80564,"CKVY",12.71,49.66,49.35,49.72,49.04,75.75,78.11,75.64,0.918,42.44,42.77,42.07,2.28,2.478,295.7,14.28,3.288,125.6575,15.14,0.0186243,0.02257379,0.3042307
"2018-07-30 07:40:00",80565,"CKVY",12.73,51.51,50.28,51.64,49.54,68.89,76.71,68.89,0.894,42.33,43.03,41.59,2.201,2.237,326.8,26.57,3.288,139.4971,15.14,0.0186243,0.02257379,0.3042307
"2018-07-30 07:45:00",80566,"CKVY",12.76,52.62,52.19,52.74,51.57,63.39,68.75,63.36,0.857,41.09,41.67,40.57,2.1,2.205,349.4,10.26,3.507,153.7356,15.14,0.02382566,0.02807744,0.3483311
"2018-07-30 07:50:00",80567,"CKVY",12.81,53.11,53.02,53.3,52.62,61.4,64.08,61.4,0.845,40.52,41.08,40.11,2.166,2.094,310.8,18.59,4.384,167.3051,15.14,0.02382566,0.02807744,0.3483311
"2018-07-30 07:55:00",80568,"CKVY",12.85,52.99,53,53.18,52.86,61.95,62.6,60.78,0.849,40.24,40.69,39.72,2.768,2.482,339.4,10.4,5.261,180.1548,15.14,0.02382566,0.02807744,0.3483311
"2018-07-30 08:00:00",80569,"CKVY",12.91,53.11,53.05,53.23,52.86,62.15,63.11,61.06,0.855,40.42,40.97,39.94,3.386,2.988,355.9,15.71,5.699,192.4889,15.14,0.03111755,0.03727688,0.3935432
"2018-07-30 08:05:00",80570,"CKVY",12.98,53.6,53.35,53.66,53.04,62.22,62.63,61.33,0.872,40.67,41.04,40.37,3.816,3.649,341.9,12.27,4.822,205.5747,15.14,0.03111755,0.03727688,0.3935432
"2018-07-30 08:10:00",80571,"CKVY",13.06,54.34,54.06,54.46,53.6,61.67,62.97,60.95,0.888,41.27,42,40.71,3.522,3.657,337.1,12.45,4.384,219.8753,15.14,0.03111755,0.03727688,0.3935432
"2018-07-30 08:15:00",80572,"CKVY",13.13,55.02,54.85,55.2,54.28,60.98,62.29,59.82,0.9,41.66,42.21,41.04,3.212,3.357,346.6,17.49,5.48,235.7311,15.14,0.03857071,0.04685493,0.4363931
"2018-07-30 08:20:00",80573,"CKVY",13.16,55.63,55.58,56.07,54.95,55.84,60.92,55.05,0.843,41.03,42.21,39.88,3.294,3.202,334.6,13.62,6.357,252.1679,15.14,0.03857071,0.04685493,0.4363931
"2018-07-30 08:25:00",80574,"CKVY",13.2,55.88,55.82,56.13,55.51,55.98,57.18,55.6,0.853,40.54,41.08,40.02,3.689,3.444,340.9,18.85,6.138,268.4349,15.14,0.03857071,0.04685493,0.4363931
"2018-07-30 08:30:00",80575,"CKVY",13.29,56.62,56.32,56.75,55.82,54.33,57.42,54.26,0.85,40.71,41.49,40.25,3.989,3.835,335.1,18.48,6.138,283.9564,15.14,0.04658363,0.05622118,0.4791977
"2018-07-30 08:35:00",80576,"CKVY",13.36,57.3,57.14,57.49,56.5,54.02,56.42,53.75,0.866,41.18,41.78,40.29,4.007,4.043,333.7,14.12,5.699,299.0396,15.14,0.04658363,0.05622118,0.4791977
"2018-07-30 08:40:00",80577,"CKVY",13.39,58.17,57.59,58.29,57.3,53.34,55.22,53.34,0.882,41.25,41.7,40.83,4.098,4.088,335.9,11.01,6.138,314.2922,15.14,0.04658363,0.05622118,0.4791977
"2018-07-30 08:45:00",80578,"CKVY",13.43,59.09,58.6,59.28,58.17,52,55.02,52,0.889,41.65,42.67,40.99,4.192,4.233,343.8,14.52,7.014,329.5874,15.14,0.05532243,0.06722844,0.5198997
"2018-07-30 08:50:00",80579,"CKVY",13.45,59.46,59.09,59.52,58.78,51.38,52.82,50.32,0.89,41.19,41.91,40.44,4.448,4.339,348,13.61,6.357,345.5708,15.14,0.05532243,0.06722844,0.5198997
"2018-07-30 08:55:00",80580,"CKVY",13.48,60.13,59.66,60.26,59.34,50.62,52.2,50.18,0.898,41.51,42.4,40.91,4.418,4.47,344.9,14.27,6.795,361.6191,15.14,0.05532243,0.06722844,0.5198997
"2018-07-30 09:00:00",80581,"CKVY",13.5,60.68,60.58,60.93,60.07,49.56,51.65,49.18,0.897,41.96,42.68,41.33,4.484,4.382,350.1,15.17,6.576,378.0034,15.14,0.06462884,0.07856207,0.5594558
"2018-07-30 09:05:00",80582,"CKVY",13.54,61.61,60.96,61.67,60.56,55.83,56.1,49.25,1.044,43.05,45.78,41.74,4.348,4.412,4.607,13.68,7.014,394.2359,15.14,0.06462884,0.07856207,0.5594558
"2018-07-30 09:10:00",80583,"CKVY",13.58,61.66,61.56,61.85,61.11,51.06,57.51,50.51,0.957,44.56,46.43,42.63,4.258,4.315,353.1,24.88,5.918,410.2093,15.14,0.06462884,0.07856207,0.5594558
"2018-07-30 09:15:00",80584,"CKVY",13.64,63.13,62.65,63.38,61.6,47.01,53.87,47.01,0.928,44.69,46.01,42.58,3.75,3.983,357.8,28.89,4.822,426.1634,15.14,0.07241499,0.08652023,0.5949181
"2018-07-30 09:20:00",80585,"CKVY",13.6,63.63,63.35,63.93,62.7,45.88,49.44,43.99,0.921,42.71,43.71,41.4,3.217,3.494,309.4,37.48,3.946,441.5721,15.14,0.07241499,0.08652023,0.5949181
"2018-07-30 09:25:00",80586,"CKVY",13.51,64.18,64.25,64.86,63.56,46.05,46.84,43.72,0.943,42.84,43.93,41.85,2.776,2.905,346.8,25.26,5.261,456.4909,15.14,0.07241499,0.08652023,0.5949181
"2018-07-30 09:30:00",80587,"CKVY",13.45,65.04,64.68,65.04,64.18,43.89,47.52,43.31,0.926,42.88,44.08,41.86,2.824,2.842,339.5,17.63,4.603,471.0483,15.14,0.08069586,0.09428576,0.6323876
"2018-07-30 09:35:00",80588,"CKVY",13.4,65.91,65.56,66.15,64.86,44.78,45.64,41.97,0.974,42.93,43.88,42.02,2.766,2.788,293.5,21.96,4.165,485.6627,15.14,0.08069586,0.09428576,0.6323876
"2018-07-30 09:40:00",80589,"CKVY",13.37,65.41,65.75,66.03,65.41,42.86,45.23,41.28,0.916,42.72,44.13,41.76,2.758,2.825,300.5,19.17,4.165,500.4343,15.14,0.08069586,0.09428576,0.6323876
"2018-07-30 09:45:00",80590,"CKVY",13.36,67.13,66.04,67.13,65.41,39.9,43.27,39.87,0.905,41.94,42.75,40.94,2.191,2.562,262.1,70.92,3.726,515.2261,15.14,0.08884369,0.102687,0.6667704
"2018-07-30 09:50:00",80591,"CKVY",13.35,67.98,67.63,68.11,67.13,39.76,40.83,38.43,0.929,42.34,43.34,41.62,1.897,2.086,179.2,33.19,3.946,530.2646,15.14,0.08884369,0.102687,0.6667704
"2018-07-30 09:55:00",80592,"CKVY",13.34,69.51,69.04,69.82,67.98,37.6,40.79,37.29,0.926,43.13,44.85,41.79,1.581,1.719,128.5,36.22,3.507,546.0043,15.14,0.08884369,0.102687,0.6667704
"2018-07-30 10:00:00",80593,"CKVY",13.34,69.14,69.4,69.76,68.96,37.26,39.62,36.61,0.906,42.43,44.04,41.47,1.641,1.531,98.8,58.22,3.507,561.6411,15.14,0.09727376,0.1096411,0.6985317
"2018-07-30 10:05:00",80594,"CKVY",13.34,69.7,69.87,70.44,69.14,36.54,38.83,36.4,0.905,42.63,43.79,41.88,1.721,1.527,184.6,62.26,5.042,576.727,15.14,0.09727376,0.1096411,0.6985317
"2018-07-30 10:10:00",80595,"CKVY",13.32,70.44,69.29,70.5,68.34,37.98,38.59,35.92,0.965,42.15,44.06,41.24,2.026,1.993,227,49.9,6.138,590.8779,15.14,0.09727376,0.1096411,0.6985317
"2018-07-30 10:15:00",80596,"CKVY",13.32,70.75,70.38,71.05,69.82,36.81,40.51,36.06,0.945,43.48,45.23,42.38,2.454,2.248,119,44.83,5.918,604.5807,15.14,0.1056855,0.119277,0.7278742
"2018-07-30 10:20:00",80597,"CKVY",13.32,71.28,70.63,71.4,70.12,33.93,36.88,33.52,0.887,41.79,43.16,40.4,2.352,2.528,263.4,62.83,3.946,618.076,15.14,0.1056855,0.119277,0.7278742
"2018-07-30 10:25:00",80598,"CKVY",13.31,71.02,71.02,71.4,70.53,37.11,37.11,33.65,0.962,42.09,43.55,41.24,2.027,2.074,205.9,82.4,4.384,631.5113,15.14,0.1056855,0.119277,0.7278742
"2018-07-30 10:30:00",80599,"CKVY",13.31,71.88,71.53,72.37,70.65,36.66,39.16,34.74,0.978,43.64,45.19,42.13,2.197,2.134,98.4,25.7,7.234,644.8651,15.14,0.1145056,0.1300552,0.7551154
"2018-07-30 10:35:00",80600,"CKVY",13.3,71.76,72.1,72.74,71.39,32.35,38.44,31.39,0.859,42.1,44.98,39.97,3.554,2.847,159.9,22.39,9.86,658.2059,15.14,0.1145056,0.1300552,0.7551154
"2018-07-30 10:40:00",80601,"CKVY",13.3,72.74,72.71,73.24,71.76,35.57,35.91,29.98,0.977,41.72,44.49,39.81,4.557,3.957,149.7,20.65,9.64,669.9512,15.14,0.1145056,0.1300552,0.7551154
"2018-07-30 10:45:00",80602,"CKVY",13.29,72.5,73.05,73.67,72.31,37.14,37.14,31.69,1.012,42.96,44.89,41.24,5.497,4.813,134.7,21.89,14.69,681.5115,15.14,0.1263117,0.1485315,0.7797155
"2018-07-30 10:50:00",80603,"CKVY",13.29,74.35,73.91,74.84,72.56,31.01,37.55,29.91,0.899,42.68,45.29,40.94,5.173,5.465,150.7,15.39,10.52,692.4847,15.14,0.1263117,0.1485315,0.7797155
"2018-07-30 10:55:00",80604,"CKVY",13.29,73.48,74.28,75.09,73.36,32.24,36.63,29.64,0.908,42.38,46.43,40.45,5.385,5.254,157.2,31.74,10.3,704.4357,15.14,0.1263117,0.1485315,0.7797155
"2018-07-30 11:00:00",80605,"CKVY",13.28,73.71,73.39,73.89,72.93,34.19,36.11,30.22,0.97,42.82,45.07,40.72,5.538,5.529,149.6,24.04,12.49,716.0443,15.14,0.1374993,0.165856,0.8007821
"2018-07-30 11:05:00",80606,"CKVY",13.28,73.69,73.38,74.44,72.46,31.27,35.01,29.73,0.887,41.36,44.92,39.76,5.705,5.669,136.9,18.83,11.18,727.6293,15.14,0.1374993,0.165856,0.8007821
"2018-07-30 11:10:00",80607,"CKVY",13.28,72.95,73.72,74.06,72.83,32.37,37.64,30.35,0.895,42.43,46.34,40.35,5.956,5.988,109.4,15.9,11.18,738.9536,15.14,0.1374993,0.165856,0.8007821
"2018-07-30 11:15:00",80608,"CKVY",13.28,74.62,73.81,74.8,72.77,28.98,35.35,28.87,0.848,41.24,44.39,40.08,4.681,5.495,131.4,55.68,6.576,750.408,15.14,0.1434442,0.1733337,0.8206219
"2018-07-30 11:20:00",80609,"CKVY",13.28,74.43,74.1,74.55,73.75,34.05,35.76,28.77,0.99,42.35,45.22,39.78,4.519,4.287,115.5,21.16,8.99,760.7805,15.14,0.1434442,0.1733337,0.8206219
"2018-07-30 11:25:00",80610,"CKVY",13.28,74.12,74.69,75.29,74,32.81,34.25,28.84,0.944,42.4,44.9,40.53,4.253,4.326,116,24.9,10.3,771.0123,15.14,0.1434442,0.1733337,0.8206219
"2018-07-30 11:30:00",80611,"CKVY",13.27,75.91,75.49,76.03,74.06,30.62,34.53,29.18,0.935,43.25,45.82,41.53,5.715,4.972,160.7,16.08,12.06,780.9465,15.14,0.1470286,0.1735654,0.8350531
"2018-07-30 11:35:00",80612,"CKVY",13.27,75.42,75.99,76.59,75.42,33.29,33.7,26.96,1,42.36,44.91,39.78,5.397,5.667,160.8,29.43,6.576,791.1272,15.14,0.1470286,0.1735654,0.8350531
"2018-07-30 11:40:00",80613,"CKVY",13.27,75.54,75.73,76.53,74.92,31.27,34.18,28.46,0.944,43.64,46.07,40.62,5.611,5.495,147.6,21.35,10.52,800.338,15.14,0.1470286,0.1735654,0.8350531
"2018-07-30 11:45:00",80614,"CKVY",13.27,74.86,75.36,76.03,74.8,31.58,32.47,29.01,0.931,42.38,43.93,40.68,4.737,5.218,147,13.88,8.55,808.9211,15.14,0.1550766,0.1856497,0.8475029
"2018-07-30 11:50:00",80615,"CKVY",13.27,75.85,75.5,75.91,74.92,33.64,35.52,27.98,1.025,42.5,46.29,39.97,4.767,4.781,143.3,31.81,6.357,816.0105,15.14,0.1550766,0.1856497,0.8475029
"2018-07-30 11:55:00",80616,"CKVY",13.27,76.27,76.1,76.65,75.54,31.65,35.42,28.16,0.978,43.22,46.65,40.85,4.447,4.621,140.9,15.64,9.64,822.9246,15.14,0.1550766,0.1856497,0.8475029
"2018-07-30 12:00:00",80617,"CKVY",13.27,76.64,76.76,77.2,76.21,30.76,31.78,27.74,0.963,42.52,44.26,41.07,4.653,4.493,155.2,17.26,7.672,830.2065,15.14,0.1573101,0.1854706,0.8570837
"2018-07-30 12:05:00",80618,"CKVY",13.27,76.81,76.05,76.83,75.15,31.92,31.92,28.26,1.004,42.4,44.69,41.11,4.543,4.67,114.5,62.38,7.672,838.5709,15.14,0.1573101,0.1854706,0.8570837
"2018-07-30 12:10:00",80619,"CKVY",13.26,76.49,77.14,78.11,76.37,27.84,32.26,27.5,0.867,42.25,45.24,40.53,4.387,4.607,151.3,34.01,9.86,844.2479,15.14,0.1573101,0.1854706,0.8570837
"2018-07-30 12:15:00",80620,"CKVY",13.26,76.55,76.92,77.79,75.87,29.76,31.09,27.05,0.928,42.18,43.71,40.78,3.939,3.96,134.4,24.96,9.43,850.0087,15.14,0.1607889,0.1888175,0.864095
"2018-07-30 12:20:00",80621,"CKVY",13.26,77.17,77.51,78.34,76.55,27.15,30.06,25.61,0.865,41.61,44.02,39.9,3.921,3.93,144.3,43.66,8.99,855.3072,15.14,0.1607889,0.1888175,0.864095
"2018-07-30 12:25:00",80622,"CKVY",13.26,77.47,77.16,77.78,76.61,26.5,29.41,26.43,0.853,41.41,42.71,40.06,3.648,3.632,139.5,34.18,7.453,855.726,15.14,0.1607889,0.1888175,0.864095
"2018-07-30 12:30:00",80623,"CKVY",13.25,77.9,77.7,78.27,77.1,26.81,28.97,25.89,0.875,41.15,42.79,39.98,3.588,3.87,163.7,37.11,7.234,848.353,15.14,0.1583749,0.1845747,0.8684555
"2018-07-30 12:35:00",80624,"CKVY",13.26,78.46,78.06,78.71,77.47,26.43,29.24,25.44,0.878,41.28,43.14,40.16,3.955,3.634,202.7,31.51,8.55,842.1522,15.14,0.1583749,0.1845747,0.8684555
"2018-07-30 12:40:00",80625,"CKVY",13.25,78.46,78.26,78.58,77.72,26.67,28.69,24.96,0.886,40.81,43.14,39.68,4.212,3.987,179,26.44,8.77,856.8201,15.14,0.1583749,0.1845747,0.8684555
"2018-07-30 12:45:00",80626,"CKVY",13.26,79.08,78.42,79.14,77.66,25.75,28.45,24.65,0.873,40.89,42.82,39.55,4.403,4.267,185.9,35.51,7.014,871.1936,15.14,0.1661035,0.1937657,0.8689592
"2018-07-30 12:50:00",80627,"CKVY",13.26,78.83,79.57,80.6,78.77,25.58,26.3,23.83,0.86,40.88,42.47,38.9,4.878,4.644,171.7,15.09,10.3,880.0647,15.14,0.1661035,0.1937657,0.8689592
"2018-07-30 12:55:00",80628,"CKVY",13.26,79.08,78.93,79.69,78.21,25.41,26.71,24.14,0.862,40.45,42.1,39.22,4.98,5.161,161.6,31.95,8.77,883.7607,15.14,0.1661035,0.1937657,0.8689592
"2018-07-30 13:00:00",80629,"CKVY",13.26,79.38,78.95,79.45,78.34,25.78,27.94,24.89,0.883,41.47,43.21,39.92,4.397,4.593,116.1,41.57,6.138,887.4185,15.14,0.1726465,0.2043389,0.8658229
"2018-07-30 13:05:00",80630,"CKVY",13.26,80,79.9,80.2,79.32,25,28.32,23.97,0.874,41.38,44.26,39.83,3.792,4.103,159.2,15.49,8.33,897.2816,15.14,0.1726465,0.2043389,0.8658229
"2018-07-30 13:10:00",80631,"CKVY",13.27,79.32,79.31,80.1,78.64,24.11,28.52,23.15,0.824,41.16,43.46,39.01,3.28,3.393,123.7,31.97,6.357,897.3405,15.14,0.1726465,0.2043389,0.8658229
"2018-07-30 13:15:00",80632,"CKVY",13.27,79.75,79.24,79.82,78.64,27.02,27.02,24.11,0.937,40.74,42.87,39.43,3.086,3.341,160.5,50.27,5.261,902.6602,15.14,0.1703077,0.1973043,0.8592064
"2018-07-30 13:20:00",80633,"CKVY",13.27,77.84,78.96,80.2,77.72,26.4,27.53,23.18,0.86,40.73,43.47,39.07,3.07,3.169,117.4,23.26,6.357,895.4554,15.14,0.1703077,0.1973043,0.8592064
"2018-07-30 13:25:00",80634,"CKVY",13.27,79.44,79.08,80.4,77.97,28.76,28.76,23.87,0.987,41.17,44.24,38.56,2.884,3.067,127.5,45.34,5.918,890.9901,15.14,0.1703077,0.1973043,0.8592064
"2018-07-30 13:30:00",80635,"CKVY",13.27,78.95,79.81,80.7,78.95,27.46,28.8,25.78,0.927,43.03,44.91,41.59,3.746,3.124,128.9,24.94,8.77,892.2872,15.14,0.1670315,0.191645,0.8489071
"2018-07-30 13:35:00",80636,"CKVY",13.27,80.4,79.93,80.6,78.95,26.23,31.43,25.54,0.929,44.15,47.43,41.46,4.036,3.827,137.8,17.56,8.77,901.1024,15.14,0.1670315,0.191645,0.8489071
"2018-07-30 13:40:00",80637,"CKVY",13.27,79.43,79.8,80.7,78.81,25.61,29.68,22.42,0.878,40.46,45.8,37.61,4.545,4.35,126.9,30.15,11.4,906.7881,15.14,0.1670315,0.191645,0.8489071
"2018-07-30 13:45:00",80638,"CKVY",13.27,79.3,79.05,79.67,78.32,29.78,29.78,22.6,1.017,41.34,45.03,37.5,4.621,4.49,109.2,41.18,8.99,892.2648,15.14,0.1686756,0.197783,0.8357254
"2018-07-30 13:50:00",80639,"CKVY",13.27,79.04,79.65,80.8,78.8,24.37,30.81,22.59,0.826,41.3,45.92,37.95,4.839,4.893,130,15.31,9.43,883.6229,15.14,0.1686756,0.197783,0.8357254
"2018-07-30 13:55:00",80640,"CKVY",13.27,79.84,79.54,80,78.98,24.89,27.32,21.5,0.865,39.88,43.18,36.97,4.855,4.741,106.1,21.84,7.891,879.1103,15.14,0.1686756,0.197783,0.8357254
"2018-07-30 14:00:00",80641,"CKVY",13.26,81.6,80.2,81.6,78.98,24.34,29.99,22.35,0.895,41.22,45.97,38.52,4.953,5.105,136.2,20.77,9.64,884.7161,15.14,0.1715904,0.2039657,0.8215339
"2018-07-30 14:05:00",80642,"CKVY",13.27,80.1,81,81.8,79.96,24.23,27.79,21.63,0.851,40.96,44.21,37.77,4.727,4.732,112.6,16.07,8.77,888.2895,15.14,0.1715904,0.2039657,0.8215339
"2018-07-30 14:10:00",80643,"CKVY",13.26,81.9,80.8,82,79.78,24.92,28.62,21.22,0.926,41.05,45.5,36.89,4.907,4.725,133.3,22.18,9.86,886.8695,15.14,0.1715904,0.2039657,0.8215339
"2018-07-30 14:15:00",80644,"CKVY",13.26,82.4,82,82.6,81.5,23.34,27.83,21.29,0.881,42.22,45.19,38.71,5.437,5.131,136.9,14.79,10.74,894.3551,15.14,0.1737332,0.2065749,0.8020982
"2018-07-30 14:20:00",80645,"CKVY",13.26,81.4,81.2,82.5,80.5,23.82,31.39,21.43,0.871,42.59,47.58,38.55,6.014,5.768,129.6,14.61,9.86,895.6997,15.14,0.1737332,0.2065749,0.8020982
"2018-07-30 14:25:00",80646,"CKVY",13.26,81.7,81.7,82.2,81.1,24.47,25.71,21.15,0.904,40.14,43.37,38.5,6.16,6.226,139.9,17.76,9.64,896.1597,15.14,0.1737332,0.2065749,0.8020982
"2018-07-30 14:30:00",80647,"CKVY",13.25,81.4,82,83,81.3,24.44,26.8,21.63,0.895,42.06,44.62,39.22,5.978,6.097,142.4,13.62,10.08,889.9603,15.14,0.1769433,0.2146678,0.7802973
"2018-07-30 14:35:00",80648,"CKVY",13.26,81.3,81.1,81.9,80.5,23.69,28.68,22.45,0.864,42.57,46.25,39.41,5.978,5.961,132.4,14.74,8.77,885.5544,15.14,0.1769433,0.2146678,0.7802973
"2018-07-30 14:40:00",80649,"CKVY",13.26,81.6,81.3,82.5,80.5,28.75,28.75,20.67,1.058,41.16,46.09,37.48,5.937,5.945,129.1,14.62,8.11,877.6174,15.14,0.1769433,0.2146678,0.7802973
"2018-07-30 14:45:00",80650,"CKVY",13.24,82.1,82,82.5,81.4,21.5,29.3,20.37,0.805,41.47,46.77,37.48,5.493,5.722,113,25.56,10.96,869.0785,15.14,0.1719395,0.2086256,0.7557735
"2018-07-30 14:50:00",80651,"CKVY",13.25,82.4,82.6,83.2,82,20.57,24.44,19.61,0.777,39.2,43.06,37.08,4.743,5.048,125.4,22.81,8.11,862.7871,15.14,0.1719395,0.2086256,0.7557735
"2018-07-30 14:55:00",80652,"CKVY",13.24,83,82.5,83.3,81.8,19.51,23.1,19.03,0.751,38.59,40.91,36.52,4.364,4.561,130.7,23.68,6.576,861.2551,15.14,0.1719395,0.2086256,0.7557735
"2018-07-30 15:00:00",80653,"CKVY",13.24,83.2,83.2,84,82.5,20.71,21.36,18.59,0.802,37.6,40.22,36.09,3.646,3.989,133.5,43.06,5.042,857.1124,15.14,0.1668274,0.1992398,0.7325467
"2018-07-30 15:05:00",80654,"CKVY",13.24,82.2,83,83.6,82.2,19.68,22.32,18.93,0.74,38.07,41.01,36.02,3.092,3.391,28.91,78.23,6.576,843.2167,15.14,0.1668274,0.1992398,0.7325467
"2018-07-30 15:10:00",80655,"CKVY",13.24,83.2,83,83.7,82.3,19.27,23,19.2,0.747,38.43,40.95,36.38,3.216,3.016,71.18,45.65,8.77,831.6158,15.14,0.1668274,0.1992398,0.7325467
"2018-07-30 15:15:00",80656,"CKVY",13.23,83,82.9,83.2,82.4,23,23.69,19.24,0.886,38.91,42.07,36.79,3.847,3.585,105.1,18.84,7.891,823.09,15.14,0.1568431,0.1833587,0.7028988
"2018-07-30 15:20:00",80657,"CKVY",13.23,82.2,82.6,83.2,81.9,20.54,24.27,19.65,0.772,39.25,42.91,36.6,4.39,4.055,66.18,28.65,8.33,818.6658,15.14,0.1568431,0.1833587,0.7028988
"2018-07-30 15:25:00",80658,"CKVY",13.22,82.7,82.6,83.2,81.9,19.54,23.34,19.31,0.747,38.86,41.7,36.68,4.935,4.699,70.14,31,12.06,808.4828,15.14,0.1568431,0.1833587,0.7028988
"2018-07-30 15:30:00",80659,"CKVY",13.22,82.6,83.1,84,82.6,18.69,21.22,17.87,0.711,37.06,39.34,35.56,4.642,4.635,140.2,59.83,6.795,799.4847,15.14,0.1560988,0.1875294,0.6709126
"2018-07-30 15:35:00",80660,"CKVY",13.22,83.3,83.5,84.9,82.1,21.02,22.01,18.69,0.819,38.11,41.61,35.7,4.661,4.607,160.5,47.18,8.99,793.5494,15.14,0.1560988,0.1875294,0.6709126
"2018-07-30 15:40:00",80661,"CKVY",13.22,83.7,83.6,84,83.2,19.58,22.15,18.42,0.771,38.49,40.9,36.23,4.335,4.629,114.8,56.11,9.43,788.5367,15.14,0.1560988,0.1875294,0.6709126
"2018-07-30 15:45:00",80662,"CKVY",13.22,83.5,84,84.6,83.5,18.76,22.69,17.32,0.734,37.71,41.88,35.04,4.688,4.619,2.728,26.25,10.3,783.3557,15.14,0.1548176,0.1872897,0.6369416
"2018-07-30 15:50:00",80663,"CKVY",13.21,85,83.8,85,83.2,20.6,22.76,18.83,0.846,39.56,42,36.69,4.824,4.866,0.313,39.38,10.96,770.6096,15.14,0.1548176,0.1872897,0.6369416
"2018-07-30 15:55:00",80664,"CKVY",13.2,82.8,84,85.4,82.6,18.72,20.46,17.69,0.717,36.89,40.12,34.79,5.85,5.154,345.7,23.33,15.56,757.7881,15.14,0.1548176,0.1872897,0.6369416
"2018-07-30 16:00:00",80665,"CKVY",13.2,83.6,83.5,83.9,82.8,18.2,19.57,16.87,0.714,35.63,37.58,33.85,6.255,6.207,339.4,15.67,11.84,746.476,15.14,0.1515117,0.1874096,0.601252
"2018-07-30 16:05:00",80666,"CKVY",13.2,84.5,84.8,85.7,83.5,17.83,19.98,16.56,0.722,36.9,39.35,34.74,5.424,5.837,24.87,47.89,5.261,742.2401,15.14,0.1515117,0.1874096,0.601252
"2018-07-30 16:10:00",80667,"CKVY",13.2,85.4,84,85.4,83.4,14.65,20.6,14.37,0.61,36.3,39.41,31.19,4.283,4.88,29.27,38.41,10.08,729.6145,15.14,0.1515117,0.1874096,0.601252
"2018-07-30 16:15:00",80668,"CKVY",13.2,84.4,84.6,85.5,83.8,13.82,17.01,11.67,0.558,30.05,35.54,25.3,5.592,4.734,310.7,12.82,16.88,717.1285,15.14,0.1457181,0.1810443,0.565441
"2018-07-30 16:20:00",80669,"CKVY",13.19,83.9,84.2,84.8,83.7,13.55,16.29,12.08,0.538,29.86,33.45,26.56,8.2,6.936,311.3,14.99,15.56,712.4738,15.14,0.1457181,0.1810443,0.565441
"2018-07-30 16:25:00",80670,"CKVY",13.19,84.4,84.3,84.7,83.8,14.3,16.15,11.87,0.577,29.7,33.55,26.05,9.26,8.88,303.8,19.26,13.37,719.1369,15.14,0.1457181,0.1810443,0.565441
"2018-07-30 16:30:00",80671,"CKVY",13.19,85.2,84.9,85.2,84.3,13.55,16.7,10.95,0.56,29.06,34.53,24.48,8.02,8.68,314,24.82,10.08,711.3723,15.14,0.1583042,0.2088384,0.5293351
"2018-07-30 16:35:00",80672,"CKVY",13.19,84.8,84.7,85.3,84,12.46,13.34,10.61,0.508,25.75,29.46,23.4,6.914,7.543,347.3,24.2,14.47,690.405,15.14,0.1583042,0.2088384,0.5293351
"2018-07-30 16:40:00",80673,"CKVY",13.19,84.8,85,85.4,84.5,14.71,14.71,10.92,0.6,27.97,31.58,24.22,6.09,6.509,338.5,16.58,9.21,667.1401,15.14,0.1583042,0.2088384,0.5293351
"2018-07-30 16:45:00",80674,"CKVY",13.2,84.2,85,85.4,84.2,16.42,18.34,11.91,0.657,31.94,37.2,26.79,6.175,6.149,307.1,22.4,11.4,652.902,15.14,0.1433193,0.1871138,0.4881194
"2018-07-30 16:50:00",80675,"CKVY",13.19,84.8,84.2,84.9,83.8,16.08,19.4,14.2,0.656,34.12,37.88,30.6,5.975,5.777,312.6,22.65,14.03,647.6,15.14,0.1433193,0.1871138,0.4881194
"2018-07-30 16:55:00",80676,"CKVY",13.19,84.9,84.7,85.2,84.2,13.76,16.42,12.01,0.564,29.54,34.27,26.23,6.34,5.901,299.6,36.86,14.47,640.2958,15.14,0.1433193,0.1871138,0.4881194
"2018-07-30 17:00:00",80677,"CKVY",13.2,84.4,84.3,85,83.9,13.48,18.68,12.87,0.543,32.14,37.17,27.61,6.885,6.447,318.9,16.75,13.15,629.5659,15.14,0.1327264,0.1717562,0.4427578
"2018-07-30 17:05:00",80678,"CKVY",13.19,85.1,84.5,85.3,83.9,12.87,14.95,12.76,0.53,29.52,31.53,27.75,7.435,7.33,352.7,15.4,14.25,614.3204,15.14,0.1327264,0.1717562,0.4427578
"2018-07-30 17:10:00",80679,"CKVY",13.18,85,84.8,85.2,84.5,17.45,18.61,12.56,0.718,31.01,37.53,27.69,7.96,8.01,327.9,25.17,13.37,600.9858,15.14,0.1327264,0.1717562,0.4427578
"2018-07-30 17:15:00",80680,"CKVY",13.2,85.3,85.1,85.5,84.7,13.55,18.07,12.66,0.562,30.94,36.87,28.27,7.21,7.745,336.4,22.74,10.08,590.955,15.14,0.1359665,0.1830346,0.3997356
"2018-07-30 17:20:00",80681,"CKVY",13.2,85.3,85.2,85.8,84.7,14.37,15.6,12.66,0.596,30.43,33.72,28.15,6.586,6.882,329.6,27.64,8.99,585.7786,15.14,0.1359665,0.1830346,0.3997356
"2018-07-30 17:25:00",80682,"CKVY",13.2,83.8,84.2,85.3,83.6,19.02,19.44,14.3,0.752,35.09,38.39,31.22,6.774,6.502,296.6,14.6,15.12,583.0333,15.14,0.1359665,0.1830346,0.3997356
"2018-07-30 17:30:00",80683,"CKVY",13.2,84.5,83.9,84.6,83.2,16.66,20.74,14.54,0.673,34.13,39.12,30.64,7.866,7.322,314.3,18.4,13.81,577.2715,15.14,0.1280032,0.1702484,0.3533353
"2018-07-30 17:35:00",80684,"CKVY",13.2,84.2,84,84.5,83.6,18.31,18.31,14.44,0.732,33.71,36.55,30.28,8.84,8.59,317.7,15.03,19.51,561.0641,15.14,0.1280032,0.1702484,0.3533353
"2018-07-30 17:40:00",80685,"CKVY",13.2,84.4,84.1,84.6,83.7,16.42,21.42,16.42,0.662,37.01,40.21,34.02,8.11,8.43,293.6,17.42,12.49,535.9598,15.14,0.1280032,0.1702484,0.3533353
"2018-07-30 17:45:00",80686,"CKVY",13.21,84,84.4,85,83.9,16.56,20.02,15.6,0.66,36.34,38.88,32.4,7.165,7.59,280.4,13.63,10.08,517.2557,15.14,0.1226884,0.1691502,0.306953
"2018-07-30 17:50:00",80687,"CKVY",13.21,84,84.3,84.7,83.8,19.44,21.66,16.32,0.775,36.63,41.31,33.52,6.087,6.379,296.1,14.73,11.84,502.6876,15.14,0.1226884,0.1691502,0.306953
"2018-07-30 17:55:00",80688,"CKVY",13.21,84.2,84.1,84.3,83.7,20.12,21.66,16.15,0.805,36.93,40.7,33.35,5.781,6.04,287.3,16.25,8.55,490.0013,15.14,0.1226884,0.1691502,0.306953
"2018-07-30 18:00:00",80689,"CKVY",13.22,84.4,84.1,84.7,83.4,18.65,22.55,14.99,0.752,36.86,41.33,31.74,5.975,5.886,315.4,19.72,10.96,467.9348,15.14,0.1024486,0.1385412,0.2613565
"2018-07-30 18:05:00",80690,"CKVY",13.22,84.3,83.7,84.5,83.1,16.53,22.31,16.36,0.664,37.02,41.51,33.42,6.21,6.245,297.7,13.96,11.62,450.078,15.14,0.1024486,0.1385412,0.2613565
"2018-07-30 18:10:00",80691,"CKVY",13.22,83.4,83.8,84.4,83.2,21.08,23.1,16.01,0.822,37.64,42,33.34,5.943,6.052,306,14.71,7.891,434.0884,15.14,0.1024486,0.1385412,0.2613565
"2018-07-30 18:15:00",80692,"CKVY",13.23,84.2,83.6,84.2,82.9,16.36,22.04,15.77,0.654,37.04,40.48,32.77,5.024,5.511,301.6,12.84,5.918,422.2288,15.14,0.09274799,0.1271576,0.2164458
"2018-07-30 18:20:00",80693,"CKVY",13.23,83.1,84.1,84.6,83.1,21.42,22.38,15.19,0.829,35.97,41.03,32.03,4.557,4.528,310.6,23.16,12.71,402.7327,15.14,0.09274799,0.1271576,0.2164458
"2018-07-30 18:25:00",80694,"CKVY",13.25,84.2,83.8,84.9,82.6,18.48,23.17,16.46,0.739,36.53,41.58,33.83,4.755,4.687,329.9,24.18,9.64,386.4727,15.14,0.09274799,0.1271576,0.2164458
"2018-07-30 18:30:00",80695,"CKVY",13.25,82,82.7,84.2,81.4,20.56,23.75,18.55,0.768,39.49,41.48,36.48,6.03,5.323,290.2,13.72,12.06,371.0854,15.14,0.07741055,0.1060096,0.1724533
"2018-07-30 18:35:00",80696,"CKVY",13.18,83.6,83.2,83.8,82.1,16.36,20.33,16.22,0.642,34.36,37.49,32.96,7.079,6.674,263.8,13.85,12.71,358.19,15.14,0.07741055,0.1060096,0.1724533
"2018-07-30 18:40:00",80697,"CKVY",13.08,82.4,82.8,83.6,82.3,23.64,23.64,16.36,0.893,38.95,41.63,33.17,7.184,7.069,294.9,16.95,9.64,341.8946,15.14,0.07741055,0.1060096,0.1724533
"2018-07-30 18:45:00",80698,"CKVY",13.06,81.6,81.7,82.4,81.2,25.39,26.66,23.54,0.934,42.53,44.21,41.33,6.286,6.841,291.3,12.47,8.77,325.7321,15.14,0.07887512,0.1151627,0.1295357
"2018-07-30 18:50:00",80699,"CKVY",13.02,82.3,82.1,82.6,81.5,20.22,25.53,20.19,0.762,39.74,43,37.22,5.3,5.796,289.8,12.68,9.21,309.6587,15.14,0.07887512,0.1151627,0.1295357
"2018-07-30 18:55:00",80700,"CKVY",13,82.8,82.2,82.9,81.7,18.92,23.03,17.25,0.725,37.08,40.48,33.75,5.332,5.406,298.4,12,9.21,291.9866,15.14,0.07887512,0.1151627,0.1295357
"2018-07-30 19:00:00",80701,"CKVY",12.98,82.1,82.6,83.1,82.1,24.77,25.01,18.41,0.926,39.67,42.94,35.59,4.891,5.108,300.1,11.82,6.357,274.819,15.14,0.06159906,0.09083958,0.08934849
"2018-07-30 19:05:00",80702,"CKVY",12.97,80.2,81.5,82.3,80.1,26.62,26.79,22.48,0.937,41.74,43.66,39.86,4.94,4.869,295.5,11.04,11.18,258.8044,15.14,0.06159906,0.09083958,0.08934849
"2018-07-30 19:10:00",80703,"CKVY",12.96,79.55,79.97,80.2,79.49,25.7,27.24,25.22,0.885,42.32,43.17,41.17,5.015,4.846,294.5,11.43,10.3,244.7034,15.14,0.06159906,0.09083958,0.08934849
"2018-07-30 19:15:00",80704,"CKVY",12.96,78.81,79.04,79.61,78.62,27.78,28.95,25.42,0.934,42.78,43.81,41.07,5.829,5.458,286.8,10.82,10.08,230.7465,15.14,0.04967047,0.07464472,0.052741
"2018-07-30 19:20:00",80705,"CKVY",12.95,81.4,79.9,81.4,78.75,21.49,27.72,19.71,0.786,39.14,42.78,35.8,5.637,5.887,294.1,11.12,7.234,215.7204,15.14,0.04967047,0.07464472,0.052741
"2018-07-30 19:25:00",80706,"CKVY",12.94,80.2,80.9,81.5,80.2,26.89,26.96,21.59,0.947,40.93,43.22,38.41,4.913,5.29,299.1,11.54,6.795,200.3628,15.14,0.04967047,0.07464472,0.052741
"2018-07-30 19:30:00",80707,"CKVY",12.94,78.5,79.59,80.2,78.38,28.64,30.8,25.32,0.953,43.69,45.96,41.22,4.198,4.429,283.2,17.85,8.99,184.8107,15.14,0.04215384,0.06746323,0.02517821
"2018-07-30 19:35:00",80708,"CKVY",12.93,77.39,77.61,78.5,77.27,30.32,31.27,28.61,0.973,43.9,44.69,43.12,4.119,4.078,288.9,10.91,6.357,169.8972,15.14,0.04215384,0.06746323,0.02517821
"2018-07-30 19:40:00",80709,"CKVY",12.92,76.66,76.69,77.45,76.23,32.2,34.97,30.04,1.008,45.08,46.78,43.56,4.06,4.159,299.4,10.23,5.48,155.4631,15.14,0.04215384,0.06746323,0.02517821
"2018-07-30 19:45:00",80710,"CKVY",12.92,76.9,76.93,77.21,76.6,31.07,32.3,29.84,0.981,43.93,44.88,43.07,3.946,4.033,299,10.7,5.699,140.9801,15.14,0.02632962,0.04421255,0.01068765
"2018-07-30 19:50:00",80711,"CKVY",12.92,76.78,76.71,76.9,76.53,29.91,31.55,29.15,0.94,43.18,44.26,42.2,3.688,3.82,303.1,9.32,5.261,127.0819,15.14,0.02632962,0.04421255,0.01068765
"2018-07-30 19:55:00",80712,"CKVY",12.9,75.81,76.3,76.78,75.75,31.21,31.45,29.5,0.95,42.87,43.46,42.22,3.736,3.688,294.7,9.76,5.042,113.7113,15.14,0.02632962,0.04421255,0.01068765
"2018-07-30 20:00:00",80713,"CKVY",12.9,74.22,75.07,75.87,74.22,34.53,34.57,31.14,0.997,43.71,44.58,42.94,3.609,3.697,288,10.76,5.042,101.5136,15.14,0.01537648,0.0230972,0.003022013
"2018-07-30 20:05:00",80714,"CKVY",12.9,74.35,74.22,74.47,73.98,33.75,34.6,32.79,0.979,43.78,44.53,43.15,3.455,3.557,289.3,7.464,4.603,89.30264,15.14,0.01537648,0.0230972,0.003022013
"2018-07-30 20:10:00",80715,"CKVY",12.89,73.74,74.07,74.47,73.67,36.01,36.01,33.41,1.023,44.32,45.17,43.8,3.288,3.391,289.4,7.259,3.946,76.95659,15.14,0.01537648,0.0230972,0.003022013
"2018-07-30 20:15:00",80716,"CKVY",12.89,73.3,73.44,73.74,73.12,35.43,36.39,33.85,0.992,44.19,45.31,43.33,3.096,3.201,287.8,6.009,3.726,64.319,15.14,0.01011229,0.01576133,4.668111E-05
"2018-07-30 20:20:00",80717,"CKVY",12.89,73.06,73.07,73.24,72.87,32.31,35.63,32.31,0.897,43.02,44.46,41.75,2.788,2.936,316.2,11.27,3.288,52.28385,15.14,0.01011229,0.01576133,4.668111E-05
"2018-07-30 20:25:00",80718,"CKVY",12.88,73.49,73.13,73.74,72.63,31.29,32.72,29.78,0.881,41.12,42.13,39.85,2.795,2.773,354.9,14.94,3.946,40.8933,15.14,0.01011229,0.01576133,4.668111E-05
"2018-07-30 20:30:00",80719,"CKVY",12.87,73.86,73.67,74.11,73.24,29.92,31.56,28.75,0.853,40.86,41.55,39.43,2.622,2.715,350.9,24.45,3.726,29.13209,15.14,0.005123982,0.008949651,2.5E-07
"2018-07-30 20:35:00",80720,"CKVY",12.87,74.6,74.47,74.78,73.74,27.28,29.85,27.28,0.798,39.36,40.39,38.68,2.465,2.51,330.2,17.77,3.288,18.79396,15.14,0.005123982,0.008949651,2.5E-07
"2018-07-30 20:40:00",80721,"CKVY",12.87,72.01,73.4,74.66,71.83,30.12,32.93,27.08,0.807,39.73,41.54,38.51,2.468,2.42,355.2,13.68,5.042,11.23356,15.14,0.005123982,0.008949651,2.5E-07
"2018-07-30 20:45:00",80722,"CKVY",12.87,73.18,73.04,73.55,72.07,29.09,30.33,27.69,0.811,39.43,40.13,38.05,2.609,2.536,350.1,12.9,3.726,7.299468,15.14,0.002449725,0.005238265,2.5E-07
"2018-07-30 20:50:00",80723,"CKVY",12.87,73.49,73.57,74.11,72.81,28.51,29.09,26.66,0.803,38.11,39.15,37.4,2.831,2.734,312.6,11.93,3.726,5.102165,15.14,0.002449725,0.005238265,2.5E-07
"2018-07-30 20:55:00",80724,"CKVY",12.86,71.89,73,73.61,71.89,29.82,30.33,26.84,0.796,38.51,39.42,36.96,2.752,2.867,315.5,6.799,3.946,3.442796,15.14,0.002449725,0.005238265,2.5E-07
"2018-07-30 21:00:00",80725,"CKVY",12.86,70.73,71.28,71.96,70.48,33,33,29.78,0.847,39.74,40.55,38.59,2.635,2.672,337.3,7.701,3.069,2.217547,15.14,0.003238555,0.006380518,2.5E-07
"2018-07-30 21:05:00",80726,"CKVY",12.86,70.31,70.9,71.36,70.31,33.96,34.23,31.63,0.859,40.18,41.07,39.5,2.702,2.663,344,7.06,3.288,1.33877,15.14,0.003238555,0.006380518,2.5E-07
"2018-07-30 21:10:00",80727,"CKVY",12.86,68.72,69.57,70.44,68.66,36.74,36.91,32.36,0.88,40.1,41.45,39.09,2.496,2.543,351.6,21.4,3.507,0.7290865,15.14,0.003238555,0.006380518,2.5E-07
"2018-07-30 21:15:00",80728,"CKVY",12.86,68.17,68.74,69.34,68.17,38.93,39.82,36.57,0.915,42.31,43.07,41.12,2.827,2.658,10.12,4.954,3.946,0.3586505,15.14,0.001766445,0.004049133,2.5E-07
"2018-07-30 21:20:00",80729,"CKVY",12.85,67.61,67.46,68.23,66.87,37.29,41.02,37.25,0.86,41.9,42.79,40.64,2.941,2.868,5.744,4.811,3.946,0.1527169,15.14,0.001766445,0.004049133,2.5E-07
"2018-07-30 21:25:00",80730,"CKVY",12.86,68.6,68.36,68.72,67.67,36.4,37.87,36.36,0.868,41.1,41.93,40.43,3.186,3.112,334.1,12.54,4.165,0.06525514,15.14,0.001766445,0.004049133,2.5E-07
"2018-07-30 21:30:00",80731,"CKVY",12.86,67.55,68.26,68.91,67.55,37.94,38.18,35.71,0.873,41.18,41.57,40.55,3.192,3.222,322.5,6.432,4.165,0.01266401,15.14,0.003022427,0.005733963,2.5E-07
"2018-07-30 21:35:00",80732,"CKVY",12.85,63.42,66.37,67.61,63.42,48.11,48.11,36.64,0.959,41.63,43.58,40.03,2.705,2.963,63.27,81.9,2.85,5.303776E-05,15.14,0.003022427,0.005733963,2.5E-07
"2018-07-30 21:40:00",80733,"CKVY",12.85,60.22,61.48,63.48,60.22,52.32,53.48,48.18,0.931,43.67,44.62,42.62,2.703,2.614,200.8,27.11,4.384,0,15.14,0.003022427,0.005733963,2.5E-07
"2018-07-30 21:45:00",80734,"CKVY",12.86,61.35,60.55,61.53,59.85,46.65,53.39,46.65,0.864,42.08,43.14,40.7,2.072,2.428,273.8,52.27,3.946,0,15.14,0.0003203854,0.001606171,2.5E-07
"2018-07-30 21:50:00",80735,"CKVY",12.85,63.33,62.39,63.33,61.35,40.35,48.22,40.35,0.802,40.8,42.91,38.68,1.801,1.974,276.7,46.5,2.192,0,15.14,0.0003203854,0.001606171,2.5E-07
"2018-07-30 21:55:00",80736,"CKVY",12.85,63.7,64.49,65.24,63.39,42.2,42.54,36.48,0.849,39.46,40.86,37.29,1.295,1.674,229.1,46.28,4.384,0,15.14,0.0003203854,0.001606171,2.5E-07
"2018-07-30 22:00:00",80737,"CKVY",12.85,59.2,61.91,63.7,59.2,56.38,56.41,38.98,0.968,41.68,43.79,38.08,1.302,1.15,124.2,43.64,2.63,0,15.14,-0.003235299,-0.003747191,2.5E-07
"2018-07-30 22:05:00",80738,"CKVY",12.84,59.7,59.37,59.76,58.77,49.7,56.96,49.7,0.868,42.07,43.87,40.9,1.764,1.495,209.9,19.05,3.069,0,15.14,-0.003235299,-0.003747191,2.5E-07
"2018-07-30 22:10:00",80739,"CKVY",12.84,58.15,59.86,60.62,58.15,55.45,55.45,48.91,0.917,41.78,42.66,40.7,2.473,2.044,219.8,6.64,4.603,0,15.14,-0.003235299,-0.003747191,2.5E-07
"2018-07-30 22:15:00",80740,"CKVY",12.85,56.37,56.52,58.15,55.63,56.52,59.6,55.49,0.876,41.78,42.39,40.9,3.127,2.844,238.9,5.806,4.384,0,15.14,-0.002054327,-0.002010558,2.5E-07
"2018-07-30 22:20:00",80741,"CKVY",12.84,56.18,56.59,56.92,56.12,60.28,60.28,54.98,0.928,41.49,42.63,40.76,2.895,3.146,264.2,20.37,3.946,0,15.14,-0.002054327,-0.002010558,2.5E-07
"2018-07-30 22:25:00",80742,"CKVY",12.84,55.19,55.41,56.18,54.82,60.28,60.83,58.5,0.896,41.67,42.69,40.84,2.037,2.488,318.6,25.1,2.411,0,15.14,-0.002054327,-0.002010558,2.5E-07
"2018-07-30 22:30:00",80743,"CKVY",12.84,57.42,56.56,57.42,55.13,58.03,62.58,58.03,0.935,42.83,43.56,41.64,1.625,1.856,338.8,15.69,2.85,0,15.14,-0.001568756,-0.001341887,2.5E-07
"2018-07-30 22:35:00",80744,"CKVY",12.84,58.67,58.32,59.16,57.36,56.43,58.17,53.55,0.95,42.77,44.3,41.63,1.888,1.632,27.15,9.09,3.069,0,15.14,-0.001568756,-0.001341887,2.5E-07
"2018-07-30 22:40:00",80745,"CKVY",12.83,58.31,58.44,58.67,58.3,53.45,56.39,49.82,0.889,40.64,43.23,39.74,2.173,2.042,13.94,11.25,2.85,0,15.14,-0.001568756,-0.001341887,2.5E-07
"2018-07-30 22:45:00",80746,"CKVY",12.83,54.42,57.11,58.43,54.42,60.1,60.1,51.84,0.868,41.13,42.07,40.14,1.972,2.022,278.5,67.66,3.288,0,15.14,-0.002768282,-0.003111619,2.5E-07
"2018-07-30 22:50:00",80747,"CKVY",12.83,55.72,55.34,56.09,54.12,57.29,60.51,54.99,0.867,40.76,41.33,39.59,1.966,2.004,276.8,18.66,3.726,0,15.14,-0.002768282,-0.003111619,2.5E-07
"2018-07-30 22:55:00",80748,"CKVY",12.83,55.47,55.85,56.15,55.41,59.17,59.17,55.44,0.888,40.82,41.48,40.2,1.972,1.968,291,10.82,2.63,0,15.14,-0.002768282,-0.003111619,2.5E-07
"2018-07-30 23:00:00",80749,"CKVY",12.83,53.44,54.32,55.41,53.38,62.57,65.24,59.14,0.872,41.71,42.74,41.01,2.118,2.089,284,10.37,2.85,0,15.14,-0.002753387,-0.003127026,2.5E-07
"2018-07-30 23:05:00",80750,"CKVY",12.83,53.38,53.64,53.99,53.25,64.55,64.76,60.48,0.897,41.21,42.01,40.4,1.749,1.916,275.4,23.53,2.192,0,15.14,-0.002753387,-0.003127026,2.5E-07
"2018-07-30 23:10:00",80751,"CKVY",12.82,50.79,51.87,53.38,50.72,71,71,63.49,0.897,41.33,41.77,40.77,1.834,1.68,168.7,26.06,3.946,0,15.14,-0.002753387,-0.003127026,2.5E-07
"2018-07-30 23:15:00",80752,"CKVY",12.82,52.95,51.81,52.95,50.6,62.77,74.18,62.77,0.859,41.82,42.88,40.52,2.154,1.988,215,24.62,3.507,0,15.14,-0.003574895,-0.00443621,2.5E-07
"2018-07-30 23:20:00",80753,"CKVY",12.82,52.1,52.46,53.01,52.1,66.83,66.89,62.64,0.886,41.05,41.68,40.44,2.62,2.41,257.8,14.16,4.165,0,15.14,-0.003574895,-0.00443621,2.5E-07
"2018-07-30 23:25:00",80754,"CKVY",12.82,51.92,51.93,52.16,51.61,67.86,68.89,66.93,0.894,41.72,42.22,41.21,2.82,2.827,256.4,7.859,4.165,0,15.14,-0.003574895,-0.00443621,2.5E-07
"2018-07-30 23:30:00",80755,"CKVY",12.82,50.88,51.6,52.04,50.81,65.94,67.79,64.85,0.836,40.66,41.75,39.84,2.285,2.613,222.2,40.49,3.069,0,15.14,-0.002067843,-0.002144724,2.5E-07
"2018-07-30 23:35:00",80756,"CKVY",12.81,51,51.18,51.56,50.88,65.36,65.94,64.61,0.832,39.91,40.13,39.72,1.665,1.932,189.3,24.04,2.192,0,15.14,-0.002067843,-0.002144724,2.5E-07
"2018-07-30 23:40:00",80757,"CKVY",12.8,50.82,50.93,51.43,50.57,66.77,67.52,65.12,0.845,40.11,40.33,39.69,0.874,1.31,194.7,2.841,1.754,0,15.14,-0.002067843,-0.002144724,2.5E-07
"2018-07-30 23:45:00",80758,"CKVY",12.81,51.43,51.17,51.5,50.76,68.24,71.16,65.95,0.883,40.76,42.43,40.07,0.468,0.626,126.8,29.41,1.754,0,15.14,-0.004884981,-0.006594872,2.5E-07
"2018-07-30 23:50:00",80759,"CKVY",12.81,50.08,50.83,51.56,50.08,73.11,73.45,68.45,0.9,41.83,43.18,40.84,0.464,0.499,100.6,54.41,2.63,0,15.14,-0.004884981,-0.006594872,2.5E-07
"2018-07-30 23:55:00",80760,"CKVY",12.8,49.58,49.82,50.2,49.21,74.31,74.31,72.46,0.898,41.61,42,41.17,0.825,0.621,170.8,23.99,3.069,0,15.14,-0.004884981,-0.006594872,2.5E-07
"2018-07-31 00:00:00",80761,"CKVY",12.79,50.32,50.08,50.45,49.46,73.62,75.34,73.62,0.914,42.42,42.85,41.69,1.133,1.013,182.8,32.38,2.192,0,15.14,-0.006447714,-0.009422309,2.5E-07
"2018-07-31 00:05:00",80762,"CKVY",12.78,50.2,50.26,50.45,50.02,73.69,77.19,73.14,0.911,42.56,43.47,42.06,0.874,0.972,221.7,0.056,0,0,15.14,-0.006447714,-0.009422309,2.5E-07
"2018-07-31 00:10:00",80763,"CKVY",12.79,51.2,50.62,51.2,50.14,73.56,75.41,71.64,0.944,42.54,43.09,42.01,0.373,0.597,271.6,46.02,0,0,15.14,-0.006447714,-0.009422309,2.5E-07
"2018-07-31 00:15:00",80764,"CKVY",12.8,53.17,52.42,53.23,51.07,67.7,74.73,54.64,0.934,38.71,43.46,37.07,0.24,0.32,259,40.94,2.411,0,15.14,-0.006688041,-0.009851525,2.5E-07
"2018-07-31 00:20:00",80765,"CKVY",12.79,53.24,52.77,53.24,52.25,60.54,69.79,57.21,0.837,40.55,43.49,38.14,0.534,0.396,117.8,51.97,1.973,0,15.14,-0.006688041,-0.009851525,2.5E-07
"2018-07-31 00:25:00",80766,"CKVY",12.79,52.32,52.81,53.36,52.07,61.74,66.47,58.76,0.826,40.35,41.68,39.11,0.921,0.733,95.4,29.59,1.973,0,15.14,-0.006688041,-0.009851525,2.5E-07
"2018-07-31 00:30:00",80767,"CKVY",12.78,52.51,52.28,52.57,51.95,62.54,63.8,56.19,0.842,38.9,40.66,37.28,1.143,0.883,86.4,51.84,3.507,0,15.14,-0.006655219,-0.009724968,2.5E-07
"2018-07-31 00:35:00",80768,"CKVY",12.78,52.7,52.73,53.07,52.33,60.62,63.7,59.93,0.822,39.83,40.75,39.08,1.319,1.34,58.77,31.63,3.507,0,15.14,-0.006655219,-0.009724968,2.5E-07
"2018-07-31 00:40:00",80769,"CKVY",12.78,53.63,53.05,53.69,52.45,58.49,61.72,57.47,0.821,39.41,40.01,38.67,0.99,1.158,232.8,61.47,1.973,0,15.14,-0.006655219,-0.009724968,2.5E-07
"2018-07-31 00:45:00",80770,"CKVY",12.78,52.39,53.34,53.69,52.39,63.33,64.8,58.56,0.849,40.53,41.83,39.42,0.865,0.969,261.8,23.61,3.726,0,15.14,-0.005160556,-0.007046668,2.5E-07
"2018-07-31 00:50:00",80771,"CKVY",12.77,48.81,49.78,52.39,48.75,73.86,73.86,63.29,0.867,40.39,40.98,39.57,1.163,0.967,259,14.24,3.726,0,15.14,-0.005160556,-0.007046668,2.5E-07
"2018-07-31 00:55:00",80772,"CKVY",12.77,47.82,48.26,48.81,47.64,73.2,74.75,71.94,0.828,40,41.11,39.23,1.325,1.28,225.7,16.6,1.973,0,15.14,-0.005160556,-0.007046668,2.5E-07
"2018-07-31 01:00:00",80773,"CKVY",12.77,46.28,47.19,47.89,46.16,77.52,77.52,73.03,0.827,39.38,39.76,38.86,1.209,1.316,191.1,57.9,1.973,0,15.14,-0.005201524,-0.007162166,2.5E-07
"2018-07-31 01:05:00",80774,"CKVY",12.77,46.9,46.48,47.02,46.1,79.89,79.89,77.59,0.873,40.22,41.12,39.66,0.495,0.772,28.25,74.22,1.096,0,15.14,-0.005201524,-0.007162166,2.5E-07
"2018-07-31 01:10:00",80775,"CKVY",12.77,47.52,47.12,47.52,46.9,74.78,81.1,74.78,0.836,40.92,41.65,39.87,0.459,0.38,268.4,91.2,1.973,0,15.14,-0.005201524,-0.007162166,2.5E-07
"2018-07-31 01:15:00",80776,"CKVY",12.77,48.81,48.14,48.87,47.52,72.31,74.75,71.87,0.849,39.97,40.35,39.68,0.335,0.392,200.2,75.87,1.315,0,15.14,-0.00673069,-0.01006053,2.5E-07
"2018-07-31 01:20:00",80777,"CKVY",12.76,46.16,47.06,48.94,46.04,76.77,76.81,71.97,0.816,39.28,40.72,38.72,1.424,0.956,215.4,16.55,5.699,0,15.14,-0.00673069,-0.01006053,2.5E-07
"2018-07-31 01:25:00",80778,"CKVY",12.76,47.65,46.87,47.9,46.1,73.69,77.46,72.59,0.828,39.47,39.91,38.88,1.655,1.515,231.6,22.74,3.507,0,15.14,-0.00673069,-0.01006053,2.5E-07
"2018-07-31 01:30:00",80779,"CKVY",12.76,48.39,48.56,49.19,47.59,70.75,73.73,67.97,0.818,39.38,39.81,38.94,2.098,1.965,244.7,23.64,3.507,0,15.14,-0.004591838,-0.006115572,2.5E-07
"2018-07-31 01:35:00",80780,"CKVY",12.76,47.9,47.98,48.39,47.78,72.22,73.04,70.68,0.819,39.34,39.7,39.01,1.099,1.509,290.3,82.2,1.534,0,15.14,-0.004591838,-0.006115572,2.5E-07
"2018-07-31 01:40:00",80781,"CKVY",12.74,48.95,48.44,49.14,47.84,66.74,73.11,66.74,0.787,38.93,40.07,38.31,0.993,1.124,1.137,14.9,1.315,0,15.14,-0.004591838,-0.006115572,2.5E-07
"2018-07-31 01:45:00",80782,"CKVY",12.75,49.75,49.32,49.81,48.89,63.99,66.77,63.99,0.778,38.28,38.5,38.02,0.513,0.692,359.6,5.263,0.877,0,15.14,-0.005284029,-0.007309468,2.5E-07
"2018-07-31 01:50:00",80783,"CKVY",12.75,49.51,49.63,49.88,49.38,64.06,64.06,63.44,0.772,37.87,38.19,37.54,0.369,0.462,2.379,0.058,0,0,15.14,-0.005284029,-0.007309468,2.5E-07
"2018-07-31 01:55:00",80784,"CKVY",12.74,50.44,49.94,50.5,49.39,61.94,64.1,61.77,0.773,37.86,38.1,37.66,0.514,0.417,215.4,27.19,1.973,0,15.14,-0.005284029,-0.007309468,2.5E-07
"2018-07-31 02:00:00",80785,"CKVY",12.74,48.65,50.01,50.69,48.59,72.16,72.16,61.87,0.842,40.2,41.17,37.85,0.816,0.709,193.4,16.24,1.973,0,15.14,-0.006909338,-0.010278,2.5E-07
"2018-07-31 02:05:00",80786,"CKVY",12.74,47.92,48.08,48.66,47.73,73.81,73.95,72.2,0.838,39.86,40.28,39.41,0.852,0.825,131.1,24.06,1.096,0,15.14,-0.006909338,-0.010278,2.5E-07
"2018-07-31 02:10:00",80787,"CKVY",12.74,48.22,48.08,48.22,47.79,75.46,76.08,71.41,0.867,40,41,39.26,0.451,0.673,73.54,33.43,1.096,0,15.14,-0.006909338,-0.010278,2.5E-07
"2018-07-31 02:15:00",80788,"CKVY",12.73,47.92,48.11,48.29,47.85,71.14,79.4,71.14,0.807,41.22,42.21,39.03,0.188,0.255,30.78,69.85,1.534,0,15.14,-0.006622645,-0.009811574,2.5E-07
"2018-07-31 02:20:00",80789,"CKVY",12.73,48.53,48.04,48.53,47.85,67.64,71.14,67.57,0.786,38.22,39.13,37.72,0.151,0.178,75.19,11.25,0,0,15.14,-0.006622645,-0.009811574,2.5E-07
"2018-07-31 02:25:00",80790,"CKVY",12.73,48.72,48.64,48.9,48.41,66.75,73.37,66.64,0.781,39.02,40.49,38.02,0.176,0.187,352.8,23.85,0.877,0,15.14,-0.006622645,-0.009811574,2.5E-07
"2018-07-31 02:30:00",80791,"CKVY",12.71,48.84,48.78,48.97,48.6,66.06,67.67,65.24,0.776,38.19,38.61,37.65,0.368,0.247,250.4,37.5,1.973,0,15.14,-0.007781748,-0.01209463,2.5E-07
"2018-07-31 02:35:00",80792,"CKVY",12.72,47.79,48.16,48.84,47.67,68.22,68.32,66.03,0.771,37.92,38.14,37.69,0.672,0.512,152,31.54,1.973,0,15.14,-0.007781748,-0.01209463,2.5E-07
"2018-07-31 02:40:00",80793,"CKVY",12.71,48.29,47.89,48.41,47.48,63.93,68.32,63.8,0.736,37.04,37.89,36.49,1.145,0.89,140.1,30.39,3.288,0,15.14,-0.007781748,-0.01209463,2.5E-07
"2018-07-31 02:45:00",80794,"CKVY",12.7,47.79,48.35,48.72,47.79,66.47,66.47,63.39,0.751,37.12,37.66,36.64,1.326,1.268,116.1,18.76,2.192,0,15.14,-0.005752274,-0.00815207,2.5E-07
"2018-07-31 02:50:00",80795,"CKVY",12.71,45.94,46.55,47.85,45.69,72.27,72.68,66.44,0.761,36.96,37.61,36.61,2.066,1.674,154.4,22.05,4.603,0,15.14,-0.005752274,-0.00815207,2.5E-07
"2018-07-31 02:55:00",80796,"CKVY",12.71,45.39,46.17,46.68,45.26,74.26,74.26,71.07,0.766,37.78,38.07,37.44,2.385,2.226,157.2,15.85,3.069,0,15.14,-0.005752274,-0.00815207,2.5E-07
"2018-07-31 03:00:00",80797,"CKVY",12.7,45.32,45.9,46.56,45.26,73.57,74.88,70.93,0.757,37.46,37.96,37.07,2.74,2.549,229.1,14.61,3.288,0,15.14,-0.003183897,-0.003857608,2.5E-07
"2018-07-31 03:05:00",80798,"CKVY",12.7,43.84,44.37,45.32,43.78,82.7,82.7,73.64,0.805,38,39,37.28,2.628,2.692,250.8,8.53,3.507,0,15.14,-0.003183897,-0.003857608,2.5E-07
"2018-07-31 03:10:00",80799,"CKVY",12.7,43.1,43.51,44.03,42.98,81.3,83.6,80.7,0.769,38.32,39.39,37.57,2.39,2.532,303.8,20.41,2.85,0,15.14,-0.003183897,-0.003857608,2.5E-07
"2018-07-31 03:15:00",80800,"CKVY",12.7,43.97,43.26,44.09,42.73,78.93,84,78.89,0.771,38.3,38.94,37.64,2.055,2.218,277.9,21.69,2.192,0,15.14,-0.003351199,-0.004097163,2.5E-07
"2018-07-31 03:20:00",80801,"CKVY",12.69,47.05,46.48,47.42,44.09,68.22,78.79,67.16,0.75,37.26,38.01,36.92,1.811,1.922,246.2,34.85,3.726,0,15.14,-0.003351199,-0.004097163,2.5E-07
"2018-07-31 03:25:00",80802,"CKVY",12.69,45.57,46.26,47.12,45.51,72.1,72.1,68.33,0.749,37.14,37.34,36.9,1.64,1.745,239.5,12.2,2.85,0,15.14,-0.003351199,-0.004097163,2.5E-07
"2018-07-31 03:30:00",80803,"CKVY",12.69,43.84,44.87,45.57,43.78,77.31,77.31,72.17,0.752,37.22,37.41,37.02,1.792,1.665,236.9,7.167,3.726,0,15.14,-0.003844226,-0.004900666,2.5E-07
"2018-07-31 03:35:00",80804,"CKVY",12.67,42.49,42.94,43.97,42.37,84.7,84.7,77.35,0.782,37.9,38.23,37.17,1.567,1.776,190.4,20.91,3.507,0,15.14,-0.003844226,-0.004900666,2.5E-07
"2018-07-31 03:40:00",80805,"CKVY",12.68,41.26,41.99,42.62,41.26,86.7,86.9,84.7,0.764,38.05,38.51,37.61,1.799,1.628,160,3.431,2.85,0,15.14,-0.003844226,-0.004900666,2.5E-07
"2018-07-31 03:45:00",80806,"CKVY",12.67,41.82,41.28,41.88,40.83,92.5,92.5,86.4,0.832,38.43,39.88,37.27,1.473,1.7,99.3,24.24,1.973,0,15.14,-0.004552411,-0.006033674,2.5E-07
"2018-07-31 03:50:00",80807,"CKVY",12.68,41.51,41.75,42,41.39,91.8,93.1,91.8,0.816,39.8,40.12,39.27,1.511,1.395,178.5,17.72,2.63,0,15.14,-0.004552411,-0.006033674,2.5E-07
"2018-07-31 03:55:00",80808,"CKVY",12.67,41.76,41.66,41.94,41.45,86.8,91.8,86.8,0.78,38.64,39.43,38.11,1.555,1.55,197.3,20.19,3.069,0,15.14,-0.004552411,-0.006033674,2.5E-07
"2018-07-31 04:00:00",80809,"CKVY",12.67,41.08,41.38,41.82,41.02,88.7,88.7,86.8,0.775,38.09,38.31,37.92,1.503,1.607,229.1,10.14,2.411,0,15.14,-0.004956022,-0.006714949,2.5E-07
"2018-07-31 04:05:00",80810,"CKVY",12.67,42.26,41.59,42.26,40.96,86.8,89.2,86.7,0.794,38.41,38.68,37.87,1.345,1.422,150.6,24.44,2.192,0,15.14,-0.004956022,-0.006714949,2.5E-07
"2018-07-31 04:10:00",80811,"CKVY",12.66,42.39,42.5,42.82,42.26,84.9,86.9,84.5,0.781,38.61,38.89,38.11,1.317,1.28,158.1,11.16,3.288,0,15.14,-0.004956022,-0.006714949,2.5E-07
"2018-07-31 04:15:00",80812,"CKVY",12.66,43.62,42.96,43.75,42.32,82.1,85.1,82.1,0.792,38.28,38.65,37.8,2.53,1.718,179.1,9.6,8.33,0,15.14,-0.004875786,-0.00659866,2.5E-07
"2018-07-31 04:20:00",80813,"CKVY",12.66,44.12,44.04,44.24,43.62,80.9,82.1,80.6,0.795,38.64,38.8,38.45,3.7,3.187,186.3,7.472,6.357,0,15.14,-0.004875786,-0.00659866,2.5E-07
"2018-07-31 04:25:00",80814,"CKVY",12.65,43.13,43.67,44.12,43.13,82,82,80.8,0.776,38.38,38.67,38,4.295,4.006,171.3,14.55,6.138,0,15.14,-0.004875786,-0.00659866,2.5E-07
"2018-07-31 04:30:00",80815,"CKVY",12.65,41.52,42.35,43.25,41.46,88.8,88.8,82,0.79,38.21,38.55,38.02,4.147,4.423,137.8,6.777,6.138,0,15.14,-0.002125631,-0.002303587,2.5E-07
"2018-07-31 04:35:00",80816,"CKVY",12.65,41.15,41.4,41.59,41.09,87.5,89.7,87.5,0.767,38.41,38.76,37.67,3.577,3.798,156.6,11.7,4.165,0,15.14,-0.002125631,-0.002303587,2.5E-07
"2018-07-31 04:40:00",80817,"CKVY",12.63,41.71,41.45,41.83,41.03,83.9,87.5,83.8,0.752,37.41,37.73,37.11,3.315,3.439,167.6,7.533,4.384,0,15.14,-0.002125631,-0.002303587,2.5E-07
"2018-07-31 04:45:00",80818,"CKVY",12.63,41.77,41.89,42.26,41.65,85.9,86.2,83.9,0.771,37.84,38.28,37.16,3.178,3.29,180.2,14.8,6.576,0,15.14,-0.002807156,-0.003259573,2.5E-07
"2018-07-31 04:50:00",80819,"CKVY",12.63,41.77,41.76,42.14,41.46,86.6,86.7,84.9,0.778,37.82,38.09,37.55,3.332,3.261,172.9,16.32,4.822,0,15.14,-0.002807156,-0.003259573,2.5E-07
"2018-07-31 04:55:00",80820,"CKVY",12.63,42.64,42.21,42.7,41.65,87.1,87.2,86.1,0.809,38.48,39.16,37.96,3.378,3.418,190.1,11.77,4.603,0,15.14,-0.002807156,-0.003259573,2.5E-07
"2018-07-31 05:00:00",80821,"CKVY",12.62,41.77,42.08,42.82,41.59,87.9,87.9,84,0.789,38.13,39.17,37.37,2.465,2.848,1.508,51.25,2.411,0,15.14,-0.003040716,-0.003603142,1.566761E-05
"2018-07-31 05:05:00",80822,"CKVY",12.62,41.77,41.74,41.9,41.59,89.7,89.7,87.8,0.806,38.62,39.1,38.26,1.684,2.047,114.4,85.8,2.63,0,15.14,-0.003040716,-0.003603142,1.566761E-05
"2018-07-31 05:10:00",80823,"CKVY",12.62,41.28,41.5,41.9,41.16,90.7,91.3,89.8,0.8,39.02,39.27,38.76,1.226,1.416,123,18.66,2.63,0,15.14,-0.003040716,-0.003603142,1.566761E-05
"2018-07-31 05:15:00",80824,"CKVY",12.62,40.91,41.17,41.47,40.79,86.7,90.8,86.6,0.753,38.07,38.95,37.1,1.701,1.412,147.9,13.42,3.726,0,15.14,-0.004793733,-0.006429669,0.002719372
"2018-07-31 05:20:00",80825,"CKVY",12.61,40.48,40.69,40.91,40.35,84.9,86.8,84.8,0.725,36.79,37.28,36.17,2.195,1.964,177.4,6.401,3.288,0,15.14,-0.004793733,-0.006429669,0.002719372
"2018-07-31 05:25:00",80826,"CKVY",12.61,39.61,39.99,40.48,39.55,87.2,87.2,84.8,0.72,36.06,36.29,35.85,2.586,2.391,161.1,7.772,4.165,0,15.14,-0.004793733,-0.006429669,0.002719372
"2018-07-31 05:30:00",80827,"CKVY",12.61,40.79,40.36,40.91,39.55,87.5,88.8,87.2,0.757,37.09,37.86,36.09,3.089,2.83,146.5,7.176,5.042,0,15.14,0.001752693,0.002984918,0.01012231
"2018-07-31 05:35:00",80828,"CKVY",12.6,39.61,40.25,40.79,39.55,86.4,87.4,86.2,0.714,36.58,37.34,35.84,3.317,3.207,151.6,7.868,4.603,0,15.14,0.001752693,0.002984918,0.01012231
"2018-07-31 05:40:00",80829,"CKVY",12.6,40.54,39.99,40.54,39.55,86.2,86.5,84.9,0.738,36.04,36.76,35.79,3.059,3.288,172.5,74.51,4.384,0,15.14,0.001752693,0.002984918,0.01012231
"2018-07-31 05:45:00",80830,"CKVY",12.6,41.28,41.04,41.4,40.54,83.7,86.3,83.3,0.738,36.73,37.11,36.48,2.41,2.747,287.2,17.9,2.85,0,15.14,0.002296064,0.003940973,0.02410118
"2018-07-31 05:50:00",80831,"CKVY",12.59,40.17,40.78,41.53,40.05,86.9,87.1,82.7,0.734,36.67,36.94,36.37,2.426,2.382,252.4,10.51,4.603,8.856245E-06,15.14,0.002296064,0.003940973,0.02410118
"2018-07-31 05:55:00",80832,"CKVY",12.59,40.24,39.96,40.3,39.68,84.2,86.9,84.2,0.713,36.02,36.63,35.72,3.052,2.711,231.7,9.98,5.261,0.02992968,15.14,0.002296064,0.003940973,0.02410118
"2018-07-31 06:00:00",80833,"CKVY",12.59,42.09,41.14,42.15,40.18,78.31,84.3,78.21,0.712,35.91,36.17,35.71,3.422,3.291,223.9,6.394,4.384,0.13983,15.14,0.00236477,0.004042487,0.05140071
"2018-07-31 06:05:00",80834,"CKVY",12.59,42.53,42.23,42.65,41.85,80.2,80.2,77.87,0.742,36.05,36.87,35.66,2.996,3.297,248.1,17.86,3.069,0.3694288,15.14,0.00236477,0.004042487,0.05140071
"2018-07-31 06:10:00",80835,"CKVY",12.58,41.54,41.74,42.53,41.48,80.7,80.7,79.31,0.718,36.09,36.85,35.8,2.298,2.628,280.2,9.69,3.069,0.7844539,15.14,0.00236477,0.004042487,0.05140071
"2018-07-31 06:15:00",80836,"CKVY",12.58,40.98,41.42,41.72,40.92,82.4,82.5,80.7,0.718,36.21,36.46,35.99,1.825,2.037,296.2,17.05,2.85,1.444263,15.14,0.003068218,0.00513375,0.08777174
"2018-07-31 06:20:00",80837,"CKVY",12.58,40.8,40.91,41.04,40.67,84.9,84.9,82.5,0.735,36.38,36.68,36.01,1.387,1.593,260,28.64,1.754,2.524596,15.14,0.003068218,0.00513375,0.08777174
"2018-07-31 06:25:00",80838,"CKVY",12.58,40.43,40.73,41.17,40.3,85.4,85.9,84.9,0.728,36.76,37.16,36.23,1.043,1.208,282.7,16.64,2.63,4.34996,15.14,0.003068218,0.00513375,0.08777174
"2018-07-31 06:30:00",80839,"CKVY",12.57,40.3,40.35,40.55,40.18,86.9,87.1,85.3,0.737,36.66,36.84,36.33,0.76,0.872,271.8,27.1,1.973,7.117708,15.14,0.002210135,0.003017453,0.1279823
"2018-07-31 06:35:00",80840,"CKVY",12.59,40.06,40.14,40.3,39.99,87,87.6,86.7,0.731,36.61,36.81,36.45,0.832,0.846,254.2,20.8,1.973,10.69126,15.14,0.002210135,0.003017453,0.1279823
"2018-07-31 06:40:00",80841,"CKVY",12.59,40.31,40.1,40.37,39.93,89,89,87,0.755,36.7,37.38,36.43,0.482,0.628,241,0.077,0,15.32126,15.14,0.002210135,0.003017453,0.1279823
"2018-07-31 06:45:00",80842,"CKVY",12.59,40.8,40.49,40.8,40.18,89.6,89.6,89,0.775,37.63,38,37.26,0.412,0.443,48.78,75.23,1.315,21.09125,15.14,0.003707467,0.004238633,0.1704896
"2018-07-31 06:50:00",80843,"CKVY",12.61,41.92,41.3,41.92,40.68,88.4,89.6,88.3,0.798,38.25,38.76,37.84,0.502,0.411,83.3,15.77,1.315,29.35509,15.14,0.003707467,0.004238633,0.1704896
"2018-07-31 06:55:00",80844,"CKVY",12.62,41.67,41.59,41.98,41.3,90,90.1,86.9,0.806,38.39,38.99,37.87,1.139,0.781,170.1,15.66,3.069,42.44928,15.14,0.003707467,0.004238633,0.1704896
"2018-07-31 07:00:00",80845,"CKVY",12.63,43.22,42.47,43.28,41.61,81.2,90.2,81.2,0.771,38.92,39.39,37.83,1.82,1.52,198.6,8.98,3.507,56.61181,15.14,0.008825877,0.009813453,0.2138601
"2018-07-31 07:05:00",80846,"CKVY",12.64,43.78,43.49,43.78,43.16,79.22,81.1,77.84,0.769,37.43,37.9,37.09,2.105,1.969,196.5,26.78,3.069,70.37399,15.14,0.008825877,0.009813453,0.2138601
"2018-07-31 07:10:00",80847,"CKVY",12.65,44.02,43.5,44.02,43.22,77.95,81.7,77.91,0.763,37.92,38.23,37.44,2.052,2.087,218.4,38.19,3.946,80.85785,15.14,0.008825877,0.009813453,0.2138601
"2018-07-31 07:15:00",80848,"CKVY",12.66,44.95,44.31,45.01,43.9,74.14,78.81,74.1,0.752,37.67,38.12,37.09,2.094,2.006,185.3,17.2,4.822,91.57765,15.14,0.01352363,0.01599439,0.2588989
"2018-07-31 07:20:00",80849,"CKVY",12.67,47.05,46.13,47.11,44.89,68.3,74.14,68.1,0.75,37.06,37.33,36.64,2.412,2.309,192.7,9.02,4.822,102.1809,15.14,0.01352363,0.01599439,0.2588989
"2018-07-31 07:25:00",80850,"CKVY",12.69,47.36,47.38,47.61,46.99,69.09,69.37,67.62,0.768,37.57,38.05,37.13,2.243,2.344,226.9,26.43,2.411,111.8973,15.14,0.01352363,0.01599439,0.2588989
"2018-07-31 07:30:00",80851,"CKVY",12.71,47.48,47.32,47.61,47.17,69.98,72.01,69.09,0.782,38.41,38.79,37.64,1.573,1.956,262.9,25.31,1.973,121.604,15.14,0.01878743,0.02261726,0.3038664
"2018-07-31 07:35:00",80852,"CKVY",12.74,48.22,47.85,48.22,47.48,72.18,73.25,69.85,0.829,39.33,39.74,38.17,0.866,1.149,256.1,42.26,1.754,131.9956,15.14,0.01878743,0.02261726,0.3038664
"2018-07-31 07:40:00",80853,"CKVY",12.78,48.28,48.32,48.53,48.1,73.99,74.62,72.18,0.851,40.39,40.82,39.6,0.831,0.852,162.6,9.37,1.754,143.4317,15.14,0.01878743,0.02261726,0.3038664
"2018-07-31 07:45:00",80854,"CKVY",12.82,48.46,48.35,48.46,48.22,76.46,76.91,74.1,0.886,41.01,41.57,40.49,1.084,0.925,147.1,10.45,2.411,156.386,15.14,0.02196931,0.02449355,0.3471272
"2018-07-31 07:50:00",80855,"CKVY",12.87,49.57,49.08,49.69,48.4,70.01,76.67,70.01,0.845,41.1,42.4,39.98,1.643,1.354,130.2,9.57,3.288,170.726,15.14,0.02196931,0.02449355,0.3471272
"2018-07-31 07:55:00",80856,"CKVY",12.93,50.56,50.23,50.74,49.45,63.76,72.38,63.28,0.799,39.84,41.37,38.56,2.225,1.935,120.9,9.28,3.726,186.5635,15.14,0.02196931,0.02449355,0.3471272
"2018-07-31 08:00:00",80857,"CKVY",13,50.68,50.74,51.17,50.43,69.66,71.86,61.08,0.877,39.65,42.17,37.78,2.673,2.497,129.8,16.1,3.946,201.2708,15.14,0.02918841,0.03361157,0.3914105
"2018-07-31 08:05:00",80858,"CKVY",13.08,51.42,50.97,51.54,50.68,68.43,72.34,68.43,0.885,41.51,42.31,40.88,2.504,2.631,136.6,11.64,3.069,214.6922,15.14,0.02918841,0.03361157,0.3914105
"2018-07-31 08:10:00",80859,"CKVY",13.17,53.14,52.42,53.14,51.42,64.92,68.63,60.15,0.895,40.74,41.81,39.26,1.972,2.26,140.4,22.88,2.411,228.2908,15.14,0.02918841,0.03361157,0.3914105
"2018-07-31 08:15:00",80860,"CKVY",13.23,52.4,53,53.39,52.4,64.3,68.08,64.03,0.862,41.99,42.96,40.72,2.067,1.951,168.7,15.36,4.384,242.3022,15.14,0.03596297,0.04155993,0.4340217
"2018-07-31 08:20:00",80861,"CKVY",13.25,53.14,52.75,53.14,52.4,62.62,67.87,58.74,0.863,40.79,42.62,38.52,2.509,2.263,187.3,18.25,4.603,256.376,15.14,0.03596297,0.04155993,0.4340217
"2018-07-31 08:25:00",80862,"CKVY",13.29,53.88,53.39,53.88,52.95,60.22,67.25,58.81,0.853,41.26,43.07,39.59,3.024,2.792,187,15.16,4.384,269.219,15.14,0.03596297,0.04155993,0.4340217
"2018-07-31 08:30:00",80863,"CKVY",13.37,54.37,54.04,54.49,53.69,60.42,62.45,56.82,0.871,40.46,41.58,39.11,3.039,3.097,170.2,11.83,3.946,283.753,15.14,0.0430843,0.05029192,0.4769791
"2018-07-31 08:35:00",80864,"CKVY",13.43,55.98,55.19,55.98,54.43,58.67,60.53,55.17,0.897,40.31,41.73,38.99,2.462,2.811,168.9,33.45,3.726,299.2706,15.14,0.0430843,0.05029192,0.4769791
"2018-07-31 08:40:00",80865,"CKVY",13.48,58.14,57.02,58.14,55.91,52.36,58.74,52.36,0.865,41.08,41.76,40.17,1.666,2.021,120.8,22.43,1.754,315.3244,15.14,0.0430843,0.05029192,0.4769791
"2018-07-31 08:45:00",80866,"CKVY",13.51,58.68,58.51,58.81,58.01,52.05,53.39,51.09,0.877,41.12,41.86,40.6,0.973,1.246,148.5,26.07,2.85,328.8161,15.14,0.05144427,0.05909096,0.5182719
"2018-07-31 08:50:00",80867,"CKVY",13.53,57.75,57.96,58.75,57.38,53.35,54.79,51.5,0.869,41.04,41.49,40.71,1.173,0.992,199.1,28.79,3.288,341.2392,15.14,0.05144427,0.05909096,0.5182719
"2018-07-31 08:55:00",80868,"CKVY",13.55,58.67,58.23,58.67,57.69,49.94,53.38,49.53,0.841,40.24,41.23,39.53,1.445,1.318,185.5,29.56,3.069,353.357,15.14,0.05144427,0.05909096,0.5182719
"2018-07-31 09:00:00",80869,"CKVY",13.58,59.84,59.14,59.84,58.61,49.46,51.11,48.84,0.868,40.61,41.15,40.01,1.715,1.652,163.9,22.98,3.288,365.7419,15.14,0.05708532,0.06397069,0.5582879
"2018-07-31 09:05:00",80870,"CKVY",13.63,60.45,60.07,60.45,59.53,49.39,50.21,46.24,0.886,40.77,41.58,39.45,1.531,1.652,144.1,23.51,3.288,378.2749,15.14,0.05708532,0.06397069,0.5582879
"2018-07-31 09:10:00",80871,"CKVY",13.68,61.75,61.22,61.81,60.39,45.82,50.15,45.34,0.861,40.81,41.94,39.86,1.543,1.546,171.6,25,3.726,391.3065,15.14,0.05708532,0.06397069,0.5582879
"2018-07-31 09:15:00",80872,"CKVY",13.66,61.56,61.72,61.99,61.56,43.42,46.61,42.94,0.811,39.68,41.24,38.9,1.605,1.544,215.2,26.61,3.069,405.4769,15.14,0.0658586,0.07442018,0.5966456
"2018-07-31 09:20:00",80873,"CKVY",13.57,62.3,61.66,62.42,61.25,40.1,43.59,39.58,0.768,38.23,39.35,37.38,1.418,1.503,211.7,35.41,2.411,420.9724,15.14,0.0658586,0.07442018,0.5966456
"2018-07-31 09:25:00",80874,"CKVY",13.5,63.46,62.91,63.46,62.36,41.88,42.6,38.76,0.836,38.72,40.04,37.36,1.758,1.558,149.8,17.55,3.726,435.7378,15.14,0.0658586,0.07442018,0.5966456
"2018-07-31 09:30:00",80875,"CKVY",13.45,63.83,63.46,63.95,62.97,42.66,44.48,41.57,0.863,40.63,41.16,39.68,1.948,1.897,149.8,25.81,4.165,449.6887,15.14,0.07416474,0.08394952,0.6341708
"2018-07-31 09:35:00",80876,"CKVY",13.42,64.44,64.15,64.88,63.52,39.26,43.48,37.45,0.811,39.74,41.28,38.07,2.352,2.148,145.1,21.68,3.069,462.2296,15.14,0.07416474,0.08394952,0.6341708
"2018-07-31 09:40:00",80877,"CKVY",13.4,65.29,64.45,65.29,63.94,42.9,45.67,39.37,0.913,41.31,43.5,39.02,2.178,2.3,113.6,33.53,3.946,476.755,15.14,0.07416474,0.08394952,0.6341708
"2018-07-31 09:45:00",80878,"CKVY",13.4,64.86,64.6,65.29,64.18,42.31,46.7,41.08,0.887,42.1,43.81,40.19,2.119,2.129,136.4,18.75,4.384,492.6308,15.14,0.08361744,0.09558458,0.6664644
"2018-07-31 09:50:00",80879,"CKVY",13.38,66.03,65.32,66.03,64.67,43.44,43.85,40.39,0.949,41.73,43.2,40.8,2.079,2.13,164.6,25.77,3.946,509.5993,15.14,0.08361744,0.09558458,0.6664644
"2018-07-31 09:55:00",80880,"CKVY",13.37,66.77,66.54,67.2,66.03,34.9,43.41,34.22,0.782,40.22,43.43,37.27,2.208,2.104,151.4,24.58,4.384,524.8273,15.14,0.08361744,0.09558458,0.6664644
"2018-07-31 10:00:00",80881,"CKVY",13.37,66.88,65.98,67.01,65.35,41.42,43.61,33.46,0.931,40.87,42.93,36.92,2.369,2.305,123.2,16.79,4.384,538.5773,15.14,0.09200098,0.1048866,0.6985561
"2018-07-31 10:05:00",80882,"CKVY",13.36,67.49,66.69,67.49,66.14,36.17,41.42,36.17,0.831,40.86,42.88,39.36,2.489,2.453,124.9,22.79,5.042,550.1432,15.14,0.09200098,0.1048866,0.6985561
"2018-07-31 10:10:00",80883,"CKVY",13.35,67.85,67.46,68.1,66.81,36.51,39.22,34.28,0.849,39.81,41.84,37.84,2.577,2.547,124.1,20.08,4.165,561.6208,15.14,0.09200098,0.1048866,0.6985561
"2018-07-31 10:15:00",80884,"CKVY",13.35,68.03,68.03,68.4,67.54,37.57,40.24,35.37,0.879,41.21,42.81,39.71,2.496,2.477,126.7,21.51,4.603,574.4103,15.14,0.1002537,0.1150499,0.7285229
"2018-07-31 10:20:00",80885,"CKVY",13.34,68.22,68.02,68.34,67.72,39.07,40.24,37.4,0.92,41.98,43.07,41.04,2.91,2.638,118.8,16.2,5.261,589.0052,15.14,0.1002537,0.1150499,0.7285229
"2018-07-31 10:25:00",80886,"CKVY",13.34,69.02,68.26,69.08,67.72,36.88,39.62,35.96,0.893,41.35,42.71,40.19,3.325,3.13,119,15.53,5.699,602.6016,15.14,0.1002537,0.1150499,0.7285229
"2018-07-31 10:30:00",80887,"CKVY",13.34,69.02,69.27,69.7,68.96,39.79,40.69,34.82,0.963,42.21,44.4,40.54,3.713,3.546,109.8,21.59,5.48,612.7534,15.14,0.1085172,0.125769,0.7541505
"2018-07-31 10:35:00",80888,"CKVY",13.33,69.68,69.08,69.68,68.52,38.62,42.57,34.14,0.956,42.34,45.74,39.46,3.841,3.767,123.5,18.41,6.576,622.3044,15.14,0.1085172,0.125769,0.7541505
"2018-07-31 10:40:00",80889,"CKVY",13.32,70.41,70.01,70.66,69.19,42.49,43.25,37.73,1.079,44.34,46.93,42.9,3.74,3.79,123.7,20.63,6.138,632.1483,15.14,0.1085172,0.125769,0.7541505
"2018-07-31 10:45:00",80890,"CKVY",13.33,70.65,70.62,71.64,69.91,41.91,42.42,38,1.072,45.28,47.02,43.67,3.579,3.671,131,19.03,5.48,642.7338,15.14,0.1159775,0.1355215,0.7758185
"2018-07-31 10:50:00",80891,"CKVY",13.33,70.28,70.5,70.9,70.09,38.58,41.8,36.7,0.975,44.23,46.3,42.74,3.459,3.558,128.6,17.24,5.48,651.6634,15.14,0.1159775,0.1355215,0.7758185
"2018-07-31 10:55:00",80892,"CKVY",13.32,72.25,71.44,72.31,70.09,37.62,41.97,34.81,1.016,45.08,46.91,42.76,3.115,3.278,142.9,35.59,4.165,657.9853,15.14,0.1159775,0.1355215,0.7758185
"2018-07-31 11:00:00",80893,"CKVY",13.31,72.87,72.37,72.87,71.94,36.59,40.12,36.59,1.009,45.57,46.65,44.75,2.927,3.038,161.3,18.97,4.384,665.775,15.14,0.1208131,0.1396811,0.7961224
"2018-07-31 11:05:00",80894,"CKVY",13.32,73.54,73.41,73.98,72.87,32.41,38.1,30.6,0.915,43.64,46,40.81,2.585,2.693,170.1,22.3,4.603,673.0696,15.14,0.1208131,0.1396811,0.7961224
"2018-07-31 11:10:00",80895,"CKVY",13.32,74.59,74.07,74.59,73.48,28.71,33.85,27.93,0.839,41.35,44.14,39.21,2.778,2.67,176.5,16.53,5.042,679.2921,15.14,0.1208131,0.1396811,0.7961224
"2018-07-31 11:15:00",80896,"CKVY",13.31,75.7,75.09,75.7,74.47,30.67,32.35,25.46,0.93,40.75,43.76,37.58,3.023,2.872,178.3,25.7,6.138,682.4947,15.14,0.1262267,0.1452061,0.8185927
"2018-07-31 11:20:00",80897,"CKVY",13.31,75.56,75.12,75.7,74.71,25.35,30.53,24.7,0.765,38.66,42.52,36.43,3.158,3.162,210.9,20.22,5.042,689.3223,15.14,0.1262267,0.1452061,0.8185927
"2018-07-31 11:25:00",80898,"CKVY",13.31,75.79,75.92,76.41,75.38,26.72,26.75,23.36,0.813,37.65,39.24,35.71,3.041,3.113,217.9,27.35,5.042,700.7222,15.14,0.1262267,0.1452061,0.8185927
"2018-07-31 11:30:00",80899,"CKVY",13.29,76.22,76.06,76.29,75.67,28.46,29.12,24.8,0.878,39.45,41.73,37.56,2.794,2.945,224,27.39,5.042,713.4481,15.14,0.1351419,0.1569986,0.838514
"2018-07-31 11:35:00",80900,"CKVY",13.3,77.51,76.73,77.64,76.03,25.14,28.19,24.22,0.81,39.14,40.95,37.51,2.471,2.6,229.5,27.65,3.946,725.9577,15.14,0.1351419,0.1569986,0.838514
"2018-07-31 11:40:00",80901,"CKVY",13.3,79.24,78.63,79.36,77.51,27.09,27.09,21.78,0.924,38.7,42.51,36.34,2.3,2.314,138.1,42.11,5.699,738.4689,15.14,0.1351419,0.1569986,0.838514
"2018-07-31 11:45:00",80902,"CKVY",13.29,77.7,78.41,79.3,77.64,24.08,27.06,20.24,0.78,38.69,42.42,34.18,2.219,2.228,126.8,35.16,4.384,747.4958,15.14,0.1404983,0.1604395,0.8508757
"2018-07-31 11:50:00",80903,"CKVY",13.29,78.25,78.14,78.87,77.57,27.4,29.39,23.74,0.904,41.34,43.62,37.95,2.272,2.193,127.7,36.05,4.384,754.4914,15.14,0.1404983,0.1604395,0.8508757
"2018-07-31 11:55:00",80904,"CKVY",13.29,79.3,78.85,79.42,78.25,28.16,30.28,24.52,0.962,42.38,45.42,39.78,2.507,2.468,135.6,28.59,4.384,763.2459,15.14,0.1404983,0.1604395,0.8508757
"2018-07-31 12:00:00",80905,"CKVY",13.29,79.61,79.09,79.92,78.31,21.96,28.98,21.96,0.758,40.36,44.26,37.36,2.678,2.624,141.5,22.43,5.042,781.9416,15.14,0.1486656,0.1691421,0.8572026
"2018-07-31 12:05:00",80906,"CKVY",13.29,80.1,79.53,80.2,79.05,19.63,25,19.15,0.688,37.72,40.69,34.21,2.918,2.85,153.7,24.49,4.822,800.6098,15.14,0.1486656,0.1691421,0.8572026
"2018-07-31 12:10:00",80907,"CKVY",13.29,80.6,80.5,80.8,79.92,19.66,25.48,17.4,0.701,36.66,42.12,32.08,2.725,2.797,150.2,21.32,4.165,778.9362,15.14,0.1486656,0.1691421,0.8572026
"2018-07-31 12:15:00",80908,"CKVY",13.28,82.3,81.6,82.4,80.6,22.26,23.01,19.11,0.839,37.26,40.96,35.47,2.228,2.475,177.5,86.4,2.85,741.6241,15.14,0.1417301,0.1640164,0.8688596
"2018-07-31 12:20:00",80909,"CKVY",13.27,83,82.8,83.5,82.1,20.27,23.39,20.13,0.78,39.64,41.19,38.07,1.766,1.942,136.8,48.18,4.384,716.8066,15.14,0.1417301,0.1640164,0.8688596
"2018-07-31 12:25:00",80910,"CKVY",13.28,82.5,82.7,83.1,82.3,22.67,24.86,20.27,0.86,40.13,43.07,38.11,1.839,1.842,132.2,27.21,3.726,703.1764,15.14,0.1417301,0.1640164,0.8688596
"2018-07-31 12:30:00",80911,"CKVY",13.27,83,83.1,83.4,82.5,20.89,23.63,20.1,0.805,40.01,41.75,38.19,1.946,1.808,128.9,24.13,4.384,705.7527,15.14,0.129676,0.1474363,0.8686859
"2018-07-31 12:35:00",80912,"CKVY",13.27,83.2,82.6,83.3,82.2,22.22,22.32,18.87,0.862,37.98,40.71,35.77,2.171,2.142,163,27.28,4.165,637.8506,15.14,0.129676,0.1474363,0.8686859
"2018-07-31 12:40:00",80913,"CKVY",13.27,84.2,84,84.6,83.3,19.93,23.49,19.31,0.798,40.15,42.7,38.02,2.15,2.162,174,37.58,4.165,697.7919,15.14,0.129676,0.1474363,0.8686859
"2018-07-31 12:45:00",80914,"CKVY",13.27,85,84.9,85.9,84,20.96,22.22,18.15,0.861,39.53,42.57,36.9,2.342,2.269,159,28.68,4.603,726.5863,15.14,0.1501509,0.1710521,0.8695479
"2018-07-31 12:50:00",80915,"CKVY",13.27,84,84.6,85.6,83.8,17.12,22.43,14.69,0.681,37.96,42.44,30.92,2.452,2.406,151.2,20.98,4.384,776.412,15.14,0.1501509,0.1710521,0.8695479
"2018-07-31 12:55:00",80916,"CKVY",13.26,84.4,84.2,84.9,83.7,17.39,19.38,14.93,0.701,34.79,37.73,31.91,2.618,2.479,142.3,22.47,5.042,699.2111,15.14,0.1501509,0.1710521,0.8695479
"2018-07-31 13:00:00",80917,"CKVY",13.25,84.6,84.4,84.7,84.1,18.22,20.37,16.5,0.74,36.48,39.45,34.01,3.01,2.865,165.8,18.06,4.822,705.6799,15.14,0.1426551,0.1653808,0.8697102
"2018-07-31 13:05:00",80918,"CKVY",13.25,85.3,84.7,85.5,84.4,16.47,18.97,12.77,0.683,31.95,37.83,27.83,3.263,3.078,151.9,15.13,5.042,749.8681,15.14,0.1426551,0.1653808,0.8697102
"2018-07-31 13:10:00",80919,"CKVY",13.24,86,85.6,86.1,84.9,16.16,19.24,14.82,0.685,34.64,38.49,32.7,3.219,3.249,145.3,27.32,4.822,813.903,15.14,0.1426551,0.1653808,0.8697102
"2018-07-31 13:15:00",80920,"CKVY",13.25,84.8,85.1,86.3,84.4,20.4,20.4,15.17,0.833,35.7,39.82,32.77,3.048,3.128,121.2,21.22,4.822,820.5814,15.14,0.1633549,0.1906849,0.8660672
"2018-07-31 13:20:00",80921,"CKVY",13.24,87.3,86.2,87.3,84.8,19.03,21.63,16.57,0.842,39.14,42.3,35.13,2.765,2.917,144.6,35.25,5.261,828.4956,15.14,0.1633549,0.1906849,0.8660672
"2018-07-31 13:25:00",80922,"CKVY",13.25,84.8,85.3,87.4,84.3,19.85,20.71,16.09,0.81,37.31,41.5,34.58,3.412,3.053,39.1,18.54,8.77,843.2299,15.14,0.1633549,0.1906849,0.8660672
"2018-07-31 13:30:00",80923,"CKVY",13.24,85.2,84.9,85.5,84.2,16.64,20.85,16.16,0.688,37.15,40.47,34.19,3.762,3.623,54.92,34.37,7.453,847.2064,15.14,0.1667406,0.1940749,0.8519181
"2018-07-31 13:35:00",80924,"CKVY",13.24,85.8,86,86.6,85.3,17.29,18.55,15.33,0.728,35.63,38.53,33.57,3.991,3.785,303.8,51.79,7.453,837.1292,15.14,0.1667406,0.1940749,0.8519181
"2018-07-31 13:40:00",80925,"CKVY",13.23,86.2,86,86.3,85.7,16.77,18.55,15.51,0.717,35.81,38.43,33.6,3.558,3.888,316.9,41.94,9.21,820.8885,15.14,0.1667406,0.1940749,0.8519181
"2018-07-31 13:45:00",80926,"CKVY",13.23,86.3,86.5,86.9,86.1,16.36,17.8,13.55,0.701,35,37.58,30.85,3.112,3.301,315.1,54.36,5.261,814.8915,15.14,0.1639127,0.1938529,0.8420811
"2018-07-31 13:50:00",80927,"CKVY",13.23,87.4,87,87.5,86.2,13.55,17.87,13.42,0.602,34.8,38.17,31.28,2.789,3.061,302.7,53.3,4.603,813.2689,15.14,0.1639127,0.1938529,0.8420811
"2018-07-31 13:55:00",80928,"CKVY",13.23,87.3,88.2,89,87.2,16.7,16.7,13.45,0.738,33.98,36.97,31.48,2.419,2.389,212.6,66.98,8.11,824.2894,15.14,0.1639127,0.1938529,0.8420811
"2018-07-31 14:00:00",80929,"CKVY",13.23,87.4,87.2,87.8,86.8,13.86,16.67,13.25,0.615,33.37,37,30.81,2.402,2.359,312.9,51.41,8.33,830.9146,15.14,0.1646915,0.1898735,0.8278633
"2018-07-31 14:05:00",80930,"CKVY",13.23,86.9,87.5,88.1,86.9,13.86,17.05,13.04,0.606,33.22,37.27,30.77,3.556,2.914,343.7,26.73,10.3,839.1503,15.14,0.1646915,0.1898735,0.8278633
"2018-07-31 14:10:00",80931,"CKVY",13.23,86.4,87.1,88,86.3,15.71,16.87,13.35,0.674,33.64,37.12,30.9,5.088,4.378,358.9,26.41,12.06,813.4033,15.14,0.1646915,0.1898735,0.8278633
"2018-07-31 14:15:00",80932,"CKVY",13.23,88.2,87.2,88.3,86.3,16.16,17.46,13.52,0.735,34.25,37.68,31.17,6.403,5.808,356,23.42,12.06,798.9654,15.14,0.1651328,0.1992251,0.8093831
"2018-07-31 14:20:00",80933,"CKVY",13.22,86.9,87.6,88.4,86.9,14.21,17.18,13.55,0.621,33.8,38.17,31.49,7.237,6.929,357,14.22,12.71,794.7854,15.14,0.1651328,0.1992251,0.8093831
"2018-07-31 14:25:00",80934,"CKVY",13.22,86.6,86.7,87.2,85.7,16.74,18.76,14.24,0.723,35.66,39.41,32.01,7.77,7.571,23.98,15.69,13.59,808.8239,15.14,0.1651328,0.1992251,0.8093831
"2018-07-31 14:30:00",80935,"CKVY",13.22,86.3,87.1,87.8,86.2,14.44,17.8,13.93,0.619,34.82,38.72,31.68,7.709,7.808,16.86,16.75,12.93,816.1627,15.14,0.1803892,0.2294222,0.7863981
"2018-07-31 14:35:00",80936,"CKVY",13.22,87.3,87,87.5,86.2,16.63,19.78,13.93,0.735,35.59,41.04,31.72,6.564,7.036,45.95,37.16,8.99,795.1983,15.14,0.1803892,0.2294222,0.7863981
"2018-07-31 14:40:00",80937,"CKVY",13.22,88,88.1,88.8,87.3,15.2,19.3,13.86,0.688,35.96,41.01,32.58,5.573,6.119,7.301,15.69,10.96,771.5982,15.14,0.1803892,0.2294222,0.7863981
"2018-07-31 14:45:00",80938,"CKVY",13.22,88.2,88,88.3,87.6,19.44,21.7,13.83,0.884,38.12,44.23,32.59,5.346,5.331,296.6,22.57,8.55,746.1599,15.14,0.166078,0.2083408,0.7597449
"2018-07-31 14:50:00",80939,"CKVY",13.21,88.7,87.9,88.7,87,13.96,19.23,13.14,0.645,33.14,41.15,31.16,5.13,5.499,104.7,100.1,10.74,755.9934,15.14,0.166078,0.2083408,0.7597449
"2018-07-31 14:55:00",80940,"CKVY",13.21,89,89,89.4,88.6,13.48,15.54,12.93,0.629,33.34,36.32,31.89,4.174,4.678,64.19,96.2,5.042,775.7081,15.14,0.166078,0.2083408,0.7597449
"2018-07-31 15:00:00",80941,"CKVY",13.2,87.4,88.5,89,87.4,14.92,17.45,12.73,0.663,33.67,38.63,30.95,3.972,3.849,285.7,25.27,17.54,784.4636,15.14,0.1625355,0.1984965,0.7359865
"2018-07-31 15:05:00",80942,"CKVY",13.2,89.4,88.5,89.6,87.1,18.75,22.89,14.61,0.886,37.71,45.99,33.57,5.728,4.599,291.4,32.69,19.51,780.7383,15.14,0.1625355,0.1984965,0.7359865
"2018-07-31 15:10:00",80943,"CKVY",13.19,90,89.1,90,88.4,13.79,20.36,13.58,0.664,38.05,43.52,33.24,7.7,6.582,317.6,16.74,15.78,781.3364,15.14,0.1625355,0.1984965,0.7359865
"2018-07-31 15:15:00",80944,"CKVY",13.19,88.5,89.4,90.1,88.4,20.6,20.67,13.24,0.946,37.52,43.2,33.08,8.72,8.63,312.3,18.26,14.03,788.5181,15.14,0.1733263,0.2183944,0.7014862
"2018-07-31 15:20:00",80945,"CKVY",13.19,89,88.4,89,88.1,14.61,20.8,13.14,0.681,37.55,43.37,31.59,8.12,8.31,311,25.36,17.32,791.6799,15.14,0.1733263,0.2183944,0.7014862
"2018-07-31 15:25:00",80946,"CKVY",13.19,89.5,89,89.6,88.4,13.52,17.28,12.8,0.641,34.95,39.07,31.27,8.11,8.37,323.9,17.37,15.56,781.8439,15.14,0.1733263,0.2183944,0.7014862
"2018-07-31 15:30:00",80947,"CKVY",13.18,88.8,89.5,90.1,88.8,11.67,14.71,11.26,0.542,31.38,35.58,28.55,8.6,8.1,338.9,13.7,19.29,770.8617,15.14,0.1766992,0.2302988,0.6724413
"2018-07-31 15:35:00",80948,"CKVY",13.18,89.3,89.2,89.7,88.7,12.42,13.17,11.36,0.585,30.35,32.43,28.78,9.23,9.15,347.1,19.73,15.78,762.1128,15.14,0.1766992,0.2302988,0.6724413
"2018-07-31 15:40:00",80949,"CKVY",13.18,89.2,89.4,89.7,89,11.98,15.4,11.98,0.563,32.47,36.48,29.97,9.64,9.35,330.2,15.38,17.1,759.2329,15.14,0.1766992,0.2302988,0.6724413
"2018-07-31 15:45:00",80950,"CKVY",13.18,88.6,89.2,89.7,88.5,14.71,16.46,11.43,0.678,32.54,37.98,28.83,9.46,9.44,323,19.45,16.22,753.3894,15.14,0.1798572,0.239384,0.6407704
"2018-07-31 15:50:00",80951,"CKVY",13.18,90.2,89.1,90.3,88.4,12.22,14.95,11.09,0.592,31.7,34.95,28.31,9.05,9.3,331,17.24,16.44,746.6944,15.14,0.1798572,0.239384,0.6407704
"2018-07-31 15:55:00",80952,"CKVY",13.18,89.8,89.1,90.2,88.4,12.76,12.93,10.81,0.61,29.58,31.98,27.67,9.24,9.2,340.5,15.94,18.41,737.9965,15.14,0.1798572,0.239384,0.6407704
"2018-07-31 16:00:00",80953,"CKVY",13.18,89,89.3,90.6,88.5,13.86,18.51,12.66,0.646,35.42,40.5,31.72,9.15,9.42,313.1,18.63,13.15,732.8688,15.14,0.175959,0.2350141,0.6036237
"2018-07-31 16:05:00",80954,"CKVY",13.17,89.1,89.4,90.1,89,15.09,17.31,11.84,0.706,34.28,39.52,30.22,9.12,9.04,322.5,19.86,12.71,715.9496,15.14,0.175959,0.2350141,0.6036237
"2018-07-31 16:10:00",80955,"CKVY",13.17,87.1,88.2,89.1,87.1,20.67,20.67,13.99,0.909,36.3,42.08,33.29,8.34,8.69,313.6,15.03,12.49,654.6653,15.14,0.175959,0.2350141,0.6036237
"2018-07-31 16:15:00",80956,"CKVY",13.17,87.2,86.2,87.2,85.6,19.06,21.8,17.01,0.84,40.21,42.85,36.38,7.673,8.04,297.9,12.42,9.86,582.3562,15.14,0.1434929,0.1951016,0.5609807
"2018-07-31 16:20:00",80957,"CKVY",13.17,87.3,87.4,87.6,87.1,16.46,21.86,13.86,0.728,38.56,43.65,32.19,7.19,7.384,294.6,13.37,9.64,558.6092,15.14,0.1434929,0.1951016,0.5609807
"2018-07-31 16:25:00",80958,"CKVY",13.18,84.4,85.5,87.3,84.4,24.23,24.23,16.63,0.977,39.89,43.97,36.66,6.439,6.744,286.4,12.06,8.77,480.5933,15.14,0.1434929,0.1951016,0.5609807
"2018-07-31 16:30:00",80959,"CKVY",13.18,86.9,85.6,86.9,84.3,17.45,24.91,15.6,0.761,39.33,44.8,33.72,5.623,6.057,288.9,13.27,7.234,434.148,15.14,0.1062815,0.1457294,0.5190287
"2018-07-31 16:35:00",80960,"CKVY",13.18,87,86.8,87.2,86.3,22.24,23.13,17.11,0.974,40.7,45.03,36.63,5.395,5.518,295.4,16.69,11.18,393.675,15.14,0.1062815,0.1457294,0.5190287
"2018-07-31 16:40:00",80961,"CKVY",13.18,86.5,87,87.6,86.2,16.46,25.12,16.42,0.71,41.43,46.94,35.7,6.157,5.788,287.3,15.28,11.62,493.0685,15.14,0.1062815,0.1457294,0.5190287
"2018-07-31 16:45:00",80962,"CKVY",13.17,88.5,88.1,88.7,86.6,15.88,18.24,13.41,0.729,36.35,39.96,32.1,6.866,6.419,284.1,21.44,11.62,575.5257,15.14,0.1325106,0.1705264,0.4773726
"2018-07-31 16:50:00",80963,"CKVY",13.19,87.2,88.7,89.3,87.2,22.14,22.17,12.25,0.977,34.98,44.07,30.2,6.319,6.521,281.8,20.42,8.55,587.1981,15.14,0.1325106,0.1705264,0.4773726
"2018-07-31 16:55:00",80964,"CKVY",13.2,84.7,85.3,87.1,84.4,20.19,22.86,17.72,0.822,39.37,44.46,36.38,6.17,6.187,306.3,14.29,11.84,483.7092,15.14,0.1325106,0.1705264,0.4773726
"2018-07-31 17:00:00",80965,"CKVY",13.2,84.4,84.3,84.7,83.9,19.85,22.51,19.4,0.8,40.28,42.16,38.03,7.263,6.681,294.6,12.04,17.76,400.9394,15.14,0.09769306,0.1357347,0.4357297
"2018-07-31 17:05:00",80966,"CKVY",13.2,84.4,84.4,84.8,84,21.01,21.97,17.96,0.846,39.25,41.49,36.17,9.14,8.35,297.4,11.37,15.34,347.3177,15.14,0.09769306,0.1357347,0.4357297
"2018-07-31 17:10:00",80967,"CKVY",13.2,85.5,84.5,85.5,83.8,20.53,22.07,17.59,0.856,39.62,41.4,36.29,9.59,9.54,298.1,12.88,14.47,360.9025,15.14,0.09769306,0.1357347,0.4357297
"2018-07-31 17:15:00",80968,"CKVY",13.2,85,85.1,85.5,84.7,20.39,21.83,16.97,0.839,39.16,41.67,35.39,9.33,9.53,303.5,12.09,16,371.2172,15.14,0.1051952,0.1532859,0.3913989
"2018-07-31 17:20:00",80969,"CKVY",13.2,83.6,84,85,83.6,19.91,23.64,19.85,0.783,40.44,43.19,38.1,8.68,8.89,304,12.53,15.12,348.3138,15.14,0.1051952,0.1532859,0.3913989
"2018-07-31 17:25:00",80970,"CKVY",13.22,83.2,83.4,83.7,82.9,17.79,22.14,17.72,0.691,38.52,40.6,34.89,8.46,8.43,300.7,13.37,14.03,315.8573,15.14,0.1051952,0.1532859,0.3913989
"2018-07-31 17:30:00",80971,"CKVY",13.22,81.8,82.8,83.6,81.7,24.57,24.94,17.83,0.911,40.12,42.78,35.18,8,8.33,292.4,10.46,13.37,259.055,15.14,0.08626983,0.1298149,0.3468334
"2018-07-31 17:35:00",80972,"CKVY",13.23,82.7,82.5,82.9,81.7,21.56,24.57,20.09,0.822,38.89,42.16,37.7,8.17,8.15,297.7,13,14.91,229.6676,15.14,0.08626983,0.1298149,0.3468334
"2018-07-31 17:40:00",80973,"CKVY",13.24,82,82.2,82.7,81.9,23.2,23.51,21.32,0.864,40.37,41.33,38.6,7.816,7.983,289.2,12.88,11.62,214.1612,15.14,0.08626983,0.1298149,0.3468334
"2018-07-31 17:45:00",80974,"CKVY",13.25,81.2,82.1,82.6,81.2,25.42,25.87,19.95,0.925,39.59,43.22,36.97,7.578,7.686,289.7,15.12,12.28,197.2618,15.14,0.07418218,0.113835,0.3021611
"2018-07-31 17:50:00",80975,"CKVY",13.26,81.2,81.2,81.5,80.9,24.7,25.49,23.47,0.898,41.68,42.6,40.41,6.941,7.263,286.4,11.57,9.86,171.098,15.14,0.07418218,0.113835,0.3021611
"2018-07-31 17:55:00",80976,"CKVY",13.27,81,81.5,81.9,81,24.5,24.64,21.39,0.884,40.35,41.71,38.37,7.311,7.161,287.3,11.9,15.56,159.4747,15.14,0.07418218,0.113835,0.3021611
"2018-07-31 18:00:00",80977,"CKVY",13.27,81.3,81.1,81.5,80.8,25.7,25.7,23.54,0.938,41.56,42.91,40.54,7.114,7.077,287.9,12.09,9.64,163.3886,15.14,0.0642352,0.09912007,0.2565604
"2018-07-31 18:05:00",80978,"CKVY",13.28,80.8,80.9,81.3,80.5,26.07,27.34,23.54,0.935,42.56,44.29,40.32,6.931,6.972,292.6,11.52,8.99,176.216,15.14,0.0642352,0.09912007,0.2565604
"2018-07-31 18:10:00",80979,"CKVY",13.29,81.1,80.4,81.2,79.8,23.99,27.85,22.89,0.869,42.36,44.03,39.39,6.138,6.459,293.7,12.19,9.43,172.2414,15.14,0.0642352,0.09912007,0.2565604
"2018-07-31 18:15:00",80980,"CKVY",13.3,80.3,80.5,81.2,80.3,27.86,27.89,23.99,0.982,42.59,44.13,40.93,5.685,5.979,296.7,12.19,7.672,163.168,15.14,0.05534434,0.0861679,0.2115912
"2018-07-31 18:20:00",80981,"CKVY",13.31,80.6,80.7,81.1,80.1,25.6,28.68,24.23,0.914,42.36,44.86,40.9,5.462,5.588,297.9,12.24,8.99,159.1335,15.14,0.05534434,0.0861679,0.2115912
"2018-07-31 18:25:00",80982,"CKVY",13.31,81.1,81,81.2,80.6,27.18,28.2,24.23,0.984,43.16,44.96,40.95,5.111,5.358,304.5,11.56,8.11,166.5745,15.14,0.05534434,0.0861679,0.2115912
"2018-07-31 18:30:00",80983,"CKVY",13.31,81.6,81.2,81.8,80.9,28,29.95,27.04,1.032,45.43,46.68,44.01,4.748,4.868,301.7,11.97,6.138,186.0964,15.14,0.0481235,0.07376696,0.1676626
"2018-07-31 18:35:00",80984,"CKVY",13.31,82.5,82.3,82.7,81.7,24.06,28.51,22.59,0.912,43.03,46.04,40.54,5.073,4.845,303.3,12.48,9.43,226.9386,15.14,0.0481235,0.07376696,0.1676626
"2018-07-31 18:40:00",80985,"CKVY",13.31,82,81.9,82.5,81.6,23.48,25.74,23.14,0.876,42.51,43.41,40.54,5.77,5.338,302.8,11.71,10.52,260.1008,15.14,0.0481235,0.07376696,0.1676626
"2018-07-31 18:45:00",80986,"CKVY",13.32,80.5,81.6,82.3,80.5,25.71,25.74,22.32,0.914,41.08,42.36,39.9,6.851,6.372,303.4,11.6,10.52,265.7766,15.14,0.05692032,0.08504639,0.1260253
"2018-07-31 18:50:00",80987,"CKVY",13.32,80.3,80.6,81,80.1,25.47,25.77,22.66,0.898,40.67,42.26,39.18,6.841,6.955,311.5,11.47,10.08,216.0073,15.14,0.05692032,0.08504639,0.1260253
"2018-07-31 18:55:00",80988,"CKVY",13.34,81.4,80.6,81.5,80.1,23.79,25.6,22.86,0.87,40.52,41.91,39.5,6.603,6.782,307.1,11.55,8.99,172.6956,15.14,0.05692032,0.08504639,0.1260253
"2018-07-31 19:00:00",80989,"CKVY",13.22,80.1,80.8,81.6,80,25.81,26.08,22.59,0.906,41.55,42.88,39.56,6.014,6.241,306.9,11,8.99,151.7516,15.14,0.04489482,0.0763825,0.08647834
"2018-07-31 19:05:00",80990,"CKVY",13.08,79.77,80.2,81.3,79.16,26.36,26.66,21.63,0.915,40.47,42.55,38.2,6.049,5.996,316.3,16.5,11.84,143.968,15.14,0.04489482,0.0763825,0.08647834
"2018-07-31 19:10:00",80991,"CKVY",13.03,78.48,78.69,79.77,78.3,28.27,28.34,26.36,0.94,42.34,43.08,41.29,5.506,5.784,308.9,9.84,6.576,130.58,15.14,0.04489482,0.0763825,0.08647834
"2018-07-31 19:15:00",80992,"CKVY",12.99,79.84,79.15,79.9,78.42,26.25,28.34,26.22,0.913,42.36,43.03,41.78,5.05,5.338,308.4,11.93,6.357,115.3653,15.14,0.03384897,0.06003406,0.05051485
"2018-07-31 19:20:00",80993,"CKVY",12.98,79.65,79.67,79.9,79.53,26.12,27.04,25.53,0.903,42.2,42.86,41.27,4.328,4.673,297.4,11.49,7.453,125.2952,15.14,0.03384897,0.06003406,0.05051485
"2018-07-31 19:25:00",80994,"CKVY",12.98,79.9,79.76,79.9,79.53,24.58,26.56,24.1,0.856,41.51,42.34,39.86,4.417,4.384,306.5,11.57,8.11,138.6298,15.14,0.03384897,0.06003406,0.05051485
"2018-07-31 19:30:00",80995,"CKVY",12.98,80.4,80.6,81.4,79.84,24.64,25.3,20.95,0.873,39.92,41.49,37.38,4.728,4.501,302.6,19.36,10.08,144.2953,15.14,0.03209007,0.05403362,0.02375225
"2018-07-31 19:35:00",80996,"CKVY",12.98,80.1,80.2,80.5,79.71,22.73,25.06,21.94,0.798,39.48,41.28,37.88,5.386,5.096,296,11.52,10.74,141.9614,15.14,0.03209007,0.05403362,0.02375225
"2018-07-31 19:40:00",80997,"CKVY",12.95,80.1,79.71,80.3,79.03,22.18,25.02,21.74,0.779,39.07,40.6,37.28,5.575,5.402,297.4,16.45,10.08,129.3767,15.14,0.03209007,0.05403362,0.02375225
"2018-07-31 19:45:00",80998,"CKVY",12.94,77.43,78.87,80.3,77.43,26.7,27.11,21.5,0.858,40.15,41.41,37.3,5.682,5.693,301.1,12.56,8.99,106.9451,15.14,0.02837984,0.05382079,0.009987317
"2018-07-31 19:50:00",80999,"CKVY",12.93,76.32,76.81,77.49,76.2,26.84,28.68,26.46,0.831,40.8,41.64,39.77,5.229,5.43,298.6,10.04,8.55,83.94047,15.14,0.02837984,0.05382079,0.009987317
"2018-07-31 19:55:00",81000,"CKVY",12.92,75.46,76.06,76.57,75.34,28.82,29.13,26.56,0.867,40.64,41.36,39.56,4.746,5.072,299.7,11.02,6.795,66.33578,15.14,0.02837984,0.05382079,0.009987317
"2018-07-31 20:00:00",81001,"CKVY",12.9,73.8,74.7,75.58,73.8,32.35,32.69,28.86,0.921,42,42.88,40.85,4.113,4.396,304.3,9.42,4.384,54.70958,15.14,0.02186136,0.03131035,0.002649951
"2018-07-31 20:05:00",81002,"CKVY",12.9,73.62,73.57,73.98,73.31,31.46,32.79,31.39,0.89,42.14,42.61,41.27,3.479,3.793,314.9,8.44,3.726,45.40796,15.14,0.02186136,0.03131035,0.002649951
"2018-07-31 20:10:00",81003,"CKVY",12.89,76.21,74.79,76.21,73.49,25.13,31.36,23.35,0.775,39.18,41.46,35.51,2.9,3.257,319.2,33.32,4.384,37.89829,15.14,0.02186136,0.03131035,0.002649951
"2018-07-31 20:15:00",81004,"CKVY",12.89,76.09,76.17,76.52,75.85,28.07,29.34,24.72,0.863,39.78,41.87,37.52,2.418,2.622,18.78,19.98,3.069,32.57376,15.14,0.01409563,0.02144517,1.078507E-05
"2018-07-31 20:20:00",81005,"CKVY",12.89,76.66,76.36,76.84,75.91,26.74,28.62,25.37,0.837,39.76,41.31,38.42,2.282,2.372,25.37,5.417,3.946,28.64698,15.14,0.01409563,0.02144517,1.078507E-05
"2018-07-31 20:25:00",81006,"CKVY",12.89,77.04,76.71,77.1,76.23,25.58,28.31,24.55,0.811,39.26,41.3,37.89,2.101,2.098,16.76,11.97,3.946,24.52247,15.14,0.01409563,0.02144517,1.078507E-05
"2018-07-31 20:30:00",81007,"CKVY",12.88,76.98,76.97,77.22,76.67,23.59,26.19,23.59,0.747,38.58,39.71,37.04,2.151,2.178,13.44,8.73,3.507,19.35433,15.14,0.009244355,0.01498595,2.5E-07
"2018-07-31 20:35:00",81008,"CKVY",12.88,77.66,77.44,77.78,77.04,23.73,26.91,22.91,0.768,37.89,40.67,36.68,1.808,1.974,24.31,15.45,2.85,13.86383,15.14,0.009244355,0.01498595,2.5E-07
"2018-07-31 20:40:00",81009,"CKVY",12.88,76.67,77.07,77.66,76.43,25.51,26.91,23.35,0.799,38.27,40.3,37.24,2.288,2.096,12.74,10.1,4.822,9.182779,15.14,0.009244355,0.01498595,2.5E-07
"2018-07-31 20:45:00",81010,"CKVY",12.88,74.02,75.6,76.73,73.96,30.75,31.23,25.54,0.882,40.01,41.91,38.8,2.132,2.149,16.53,14.62,3.726,5.617056,15.14,0.007459451,0.01243265,2.5E-07
"2018-07-31 20:50:00",81011,"CKVY",12.87,74.82,74.5,75.13,73.84,27.67,30.92,26.43,0.815,39.57,41.44,38.11,2.49,2.247,14.98,8.23,4.822,3.149521,15.14,0.007459451,0.01243265,2.5E-07
"2018-07-31 20:55:00",81012,"CKVY",12.86,75.38,75.22,75.56,74.76,26.57,29.24,25.92,0.797,38.97,40.91,38.06,2.513,2.501,16.5,11.82,5.261,1.756069,15.14,0.007459451,0.01243265,2.5E-07
"2018-07-31 21:00:00",81013,"CKVY",12.86,74.64,75.18,75.62,74.58,27.46,28.08,25.2,0.804,38.71,39.83,37.41,3.196,2.849,15.74,12.83,6.138,0.9970268,15.14,0.008898342,0.01438265,2.5E-07
"2018-07-31 21:05:00",81014,"CKVY",12.86,75.19,74.88,75.32,74.51,25.51,28.42,25,0.761,38.34,39.88,36.94,3.278,3.309,9.84,11.11,4.384,0.5428458,15.14,0.008898342,0.01438265,2.5E-07
"2018-07-31 21:10:00",81015,"CKVY",12.85,74.95,75.12,75.32,74.88,27.12,27.12,25.24,0.802,37.85,38.86,37.19,2.837,3.016,10.59,7.737,2.411,0.2957231,15.14,0.008898342,0.01438265,2.5E-07
"2018-07-31 21:15:00",81016,"CKVY",12.86,73.53,74.35,74.95,73.53,31.64,31.67,26.43,0.892,39.14,41.74,37.84,2.243,2.583,13.95,8.82,2.85,0.1607734,15.14,0.01082405,0.01705461,2.5E-07
"2018-07-31 21:20:00",81017,"CKVY",12.86,73.16,72.9,73.59,72.42,29.52,32.56,29.28,0.822,40.6,41.82,38.95,2.173,2.162,17.94,6.276,3.726,0.08988015,15.14,0.01082405,0.01705461,2.5E-07
"2018-07-31 21:25:00",81018,"CKVY",12.86,72.73,73.18,73.65,72.67,30.58,31.47,28.08,0.84,39.88,41.06,38.46,2.683,2.394,22.79,6.013,4.822,0.03327933,15.14,0.01082405,0.01705461,2.5E-07
"2018-07-31 21:30:00",81019,"CKVY",12.86,73.29,73.47,74.02,72.67,28.97,30.51,27.09,0.811,38.89,40.03,37.62,3.216,2.959,25.07,6.892,4.603,0.0007854648,15.14,0.008133901,0.01314682,2.5E-07
"2018-07-31 21:35:00",81020,"CKVY",12.86,73.24,73.17,73.42,72.68,29.59,31.44,27.81,0.827,39.24,41.18,37.78,3.377,3.295,15.59,6.915,4.384,0,15.14,0.008133901,0.01314682,2.5E-07
"2018-07-31 21:40:00",81021,"CKVY",12.86,72.57,73.23,73.68,72.51,30.14,30.21,27.98,0.823,39.1,39.91,38.24,3.462,3.461,1.99,12.25,4.603,0,15.14,0.008133901,0.01314682,2.5E-07
"2018-07-31 21:45:00",81022,"CKVY",12.85,71.96,72.54,72.82,71.96,31.85,32.13,29.93,0.852,39.96,40.8,39.35,3.45,3.445,359.2,9.95,4.165,0,15.14,0.01172366,0.01801566,2.5E-07
"2018-07-31 21:50:00",81023,"CKVY",12.86,71.59,71.51,71.96,70.98,32.23,32.88,30.76,0.852,40.02,40.49,39.2,3.519,3.468,2.161,11.17,5.042,0,15.14,0.01172366,0.01801566,2.5E-07
"2018-07-31 21:55:00",81024,"CKVY",12.85,71.47,71.5,71.72,71.22,31.1,33.12,30.42,0.818,39.78,41,38.81,3.483,3.505,6.018,9.92,4.603,0,15.14,0.01172366,0.01801566,2.5E-07
"2018-07-31 22:00:00",81025,"CKVY",12.86,71.47,71.24,71.53,70.98,31.1,32.23,30.86,0.818,39.39,40.08,38.78,3.718,3.58,8.22,9.82,6.138,0,15.14,0.01147589,0.01747909,2.5E-07
"2018-07-31 22:05:00",81026,"CKVY",12.85,72.64,72.51,73.01,71.35,27.92,31.58,27.71,0.764,38.34,39.88,37.59,3.938,3.926,10.07,11,5.918,0,15.14,0.01147589,0.01747909,2.5E-07
"2018-07-31 22:10:00",81027,"CKVY",12.85,70.36,72.02,72.7,70.36,36.34,36.44,27.88,0.921,39.74,43.37,37.51,3.33,3.684,325,82.5,3.726,0,15.14,0.01147589,0.01747909,2.5E-07
"2018-07-31 22:15:00",81028,"CKVY",12.85,66.17,67.49,70.42,66.17,44.73,45.62,36.31,0.981,44.45,44.99,42.4,2.794,3.127,218.9,12.74,4.384,0,15.14,0.01115243,0.01691329,2.5E-07
"2018-07-31 22:20:00",81029,"CKVY",12.85,65.55,65.8,66.23,65.37,43.26,46.1,42.88,0.929,43.81,44.59,42.37,1.72,2.253,217.8,14.62,2.192,0,15.14,0.01115243,0.01691329,2.5E-07
"2018-07-31 22:25:00",81030,"CKVY",12.85,65.98,66.1,66.42,65.43,44.94,45.73,36.31,0.98,42.84,44.75,38.36,1.23,1.374,329.1,78.75,1.973,0,15.14,0.01115243,0.01691329,2.5E-07
"2018-07-31 22:30:00",81031,"CKVY",12.85,64.5,65.63,66.17,64.5,49.46,49.49,40.38,1.024,44.09,45.79,41.15,0.841,0.98,218.5,26.59,2.411,0,15.14,0.002119534,0.003930278,2.5E-07
"2018-07-31 22:35:00",81032,"CKVY",12.84,62.9,63.6,64.57,62.84,52.61,53.47,49.49,1.03,45.52,46.17,45.19,1.259,0.902,192.1,14.74,4.384,0,15.14,0.002119534,0.003930278,2.5E-07
"2018-07-31 22:40:00",81033,"CKVY",12.84,63.39,63.07,63.52,62.65,49.25,53.47,49.22,0.981,44.83,45.91,44.02,2.582,1.974,223,14.82,5.48,0,15.14,0.002119534,0.003930278,2.5E-07
"2018-07-31 22:45:00",81034,"CKVY",12.84,64.63,64.25,64.81,63.39,44.19,49.25,43.23,0.919,42.79,44.21,41.51,3.061,2.821,244.8,11.37,5.042,0,15.14,0.00272517,0.004731877,2.5E-07
"2018-07-31 22:50:00",81035,"CKVY",12.84,64.07,64.54,65,64.01,46.55,48.36,43.3,0.949,43.11,44.59,41.92,2.977,3.157,258.2,13.04,3.288,0,15.14,0.00272517,0.004731877,2.5E-07
"2018-07-31 22:55:00",81036,"CKVY",12.84,63.58,63.84,64.2,63.52,48.23,48.26,45.52,0.967,42.99,43.77,42.37,2.14,2.531,234.9,9.26,2.63,0,15.14,0.00272517,0.004731877,2.5E-07
"2018-07-31 23:00:00",81037,"CKVY",12.84,64.57,63.68,64.57,63.21,42.82,49.29,42.78,0.888,42.64,44.03,41.32,1.887,2.045,241.3,12.51,3.288,0,15.14,0.005113115,0.008157906,2.5E-07
"2018-07-31 23:05:00",81038,"CKVY",12.84,65.31,65.04,65.43,64.44,40.42,43.16,40.28,0.86,40.88,41.71,40.47,1.698,1.794,230.2,12.71,2.63,0,15.14,0.005113115,0.008157906,2.5E-07
"2018-07-31 23:10:00",81039,"CKVY",12.83,65.31,65.81,66.54,65.31,41.03,41.27,37.23,0.874,40.64,41.62,39.16,2.005,1.872,263.1,27.44,5.261,0,15.14,0.005113115,0.008157906,2.5E-07
"2018-07-31 23:15:00",81040,"CKVY",12.83,64.69,65.08,65.31,64.69,45.14,45.14,40.04,0.941,41.52,43.07,39.99,2.122,2.058,221.5,12.8,3.946,0,15.14,0.003708756,0.006317522,2.5E-07
"2018-07-31 23:20:00",81041,"CKVY",12.83,64.81,64.69,65.31,64.14,42.51,45.59,39.42,0.89,41.48,43.25,39.54,2.912,2.424,188.3,17.05,6.576,0,15.14,0.003708756,0.006317522,2.5E-07
"2018-07-31 23:25:00",81042,"CKVY",12.83,63.53,64.35,64.94,63.53,48.27,48.27,42.48,0.966,42.4,43.77,41.29,2.778,2.78,104.1,38.27,5.042,0,15.14,0.003708756,0.006317522,2.5E-07
"2018-07-31 23:30:00",81043,"CKVY",12.83,62.93,63.36,63.66,62.75,50.57,50.74,47.14,0.991,43.68,44.46,42.93,3.578,3.151,97.9,17.86,6.576,0,15.14,0.005812632,0.009126444,2.5E-07
"2018-07-31 23:35:00",81044,"CKVY",12.83,63.49,63.37,63.8,62.81,49.41,50.57,46.94,0.987,43.43,44.37,42.94,3.906,3.881,124.1,10.73,7.453,0,15.14,0.005812632,0.009126444,2.5E-07
"2018-07-31 23:40:00",81045,"CKVY",12.82,64.41,63.34,64.48,62.75,43.34,51.98,43.31,0.895,43.67,45.28,41.36,4.654,4.334,83.8,9.37,5.918,0,15.14,0.005812632,0.009126444,2.5E-07
"2018-07-31 23:45:00",81046,"CKVY",12.82,65.96,65.32,66.08,64.35,38.03,43.38,38.03,0.828,40.74,42.13,39.67,4.88,4.684,90.2,10.82,8.11,0,15.14,0.009389002,0.0136289,2.5E-07
"2018-07-31 23:50:00",81047,"CKVY",12.82,66.7,67,67.75,65.83,38.38,38.38,34.23,0.857,39.51,40.77,38.36,4.944,4.97,39.56,61.6,9.43,0,15.14,0.009389002,0.0136289,2.5E-07
"2018-07-31 23:55:00",81048,"CKVY",12.82,68.43,64.57,68.43,62.01,31.04,51.05,31.04,0.736,40.67,43.96,36.4,5.062,5.187,274,65.45,8.11,0,15.14,0.009389002,0.0136289,2.5E-07
"2018-08-01 00:00:00",81049,"CKVY",12.82,69.04,69.01,70.28,68.3,31.45,33.61,29.33,0.762,37.75,39.14,36.33,4.474,4.896,87.1,22.7,6.576,0,15.14,0.0137535,0.01956095,2.5E-07
"2018-08-01 00:05:00",81050,"CKVY",12.81,63.98,66.39,69.04,63.98,43.76,43.76,31.39,0.89,40.37,41.62,37.39,3.995,4.015,290.9,29.1,5.042,0,15.14,0.0137535,0.01956095,2.5E-07
"2018-08-01 00:10:00",81051,"CKVY",12.81,60.16,60.98,63.98,59.61,51.53,54.1,43.79,0.915,43.07,44.43,41.49,3.608,3.672,288.3,17.36,5.699,0,15.14,0.0137535,0.01956095,2.5E-07
"2018-08-01 00:15:00",81052,"CKVY",12.81,63.55,62.59,63.8,60.16,43.04,51.5,40.64,0.862,40.12,42.29,39.29,3.363,3.509,6.962,23.71,4.384,0,15.14,0.008346733,0.01238104,2.5E-07
"2018-08-01 00:20:00",81053,"CKVY",12.81,61.52,62.83,63.68,61.39,46.8,47.08,41.46,0.872,40.79,41.77,39.75,2.765,3.144,183.9,73.27,3.069,0,15.14,0.008346733,0.01238104,2.5E-07
"2018-08-01 00:25:00",81054,"CKVY",12.81,61.83,61.64,62.01,61.21,48.45,48.45,45.5,0.913,41.06,42.2,40.38,2.355,2.38,317.7,72.8,7.672,0,15.14,0.008346733,0.01238104,2.5E-07
"2018-08-01 00:30:00",81055,"CKVY",12.8,59.91,60.52,61.83,59.79,53.49,53.49,48.45,0.942,42.52,43.15,41.73,3.316,2.852,260.2,7.641,8.55,0,15.14,0.005264574,0.00823513,2.5E-07
"2018-08-01 00:35:00",81056,"CKVY",12.8,59.73,59.48,60.04,59.11,52.8,53.79,52.56,0.924,42.46,43.11,42.13,4.04,3.639,285.8,13.47,5.261,0,15.14,0.005264574,0.00823513,2.5E-07
"2018-08-01 00:40:00",81057,"CKVY",12.8,59.17,59.41,60.04,58.87,54.27,57.6,52.56,0.931,43.43,44.41,42.5,4.666,4.443,275,13.72,6.576,0,15.14,0.005264574,0.00823513,2.5E-07
"2018-08-01 00:45:00",81058,"CKVY",12.8,60.16,59.9,60.35,59.17,52.46,54.27,51.6,0.932,42.77,43.19,42.28,3.773,4.215,315.3,31.63,5.48,0,15.14,0.006646535,0.009663957,2.5E-07
"2018-08-01 00:50:00",81059,"CKVY",12.8,58.93,59.5,60.47,58.87,53.93,57.22,51.91,0.917,43.56,44.13,42.31,3.037,3.463,122.4,23.44,3.507,0,15.14,0.006646535,0.009663957,2.5E-07
"2018-08-01 00:55:00",81060,"CKVY",12.8,59.24,59.27,59.55,58.93,53.28,55.17,53.18,0.916,42.72,43.36,41.94,1.942,2.627,87.2,68.3,3.288,0,15.14,0.006646535,0.009663957,2.5E-07
"2018-08-01 01:00:00",81061,"CKVY",12.79,59.67,59.48,59.73,59.17,53.73,55.54,52.29,0.938,42.82,43.65,41.96,1.413,1.577,262.7,23.97,3.288,0,15.14,0.003544485,0.005692921,2.5E-07
"2018-08-01 01:05:00",81062,"CKVY",12.78,60.72,60.3,60.78,59.61,49.89,53.69,49.72,0.904,42.12,43.07,41.62,1.094,1.22,17.29,46,1.973,0,15.14,0.003544485,0.005692921,2.5E-07
"2018-08-01 01:10:00",81063,"CKVY",12.78,60.66,60.89,61.27,60.59,55.3,55.3,49.58,1,43.3,44.57,41.84,1.298,1.138,19.1,12.8,2.85,0,15.14,0.003544485,0.005692921,2.5E-07
"2018-08-01 01:15:00",81064,"CKVY",12.77,60.16,60.3,60.66,60.04,55.92,55.99,53.62,0.993,44.22,44.86,43.21,0.859,1.07,17.21,65.43,1.973,0,15.14,3.955765E-05,0.0005987498,2.5E-07
"2018-08-01 01:20:00",81065,"CKVY",12.78,60.9,60.97,61.77,60.04,52.91,55.88,46.87,0.965,42.43,44.5,40.97,1.049,0.962,25.36,79.15,2.411,0,15.14,3.955765E-05,0.0005987498,2.5E-07
"2018-08-01 01:25:00",81066,"CKVY",12.77,59.18,59.96,60.9,59.18,59.62,59.62,52.94,1.023,44.33,45.34,43.13,0.889,0.914,208.4,27.07,2.192,0,15.14,3.955765E-05,0.0005987498,2.5E-07
"2018-08-01 01:30:00",81067,"CKVY",12.77,58.51,58.8,59.3,58.38,60.21,60.55,58.87,1.008,44.92,45.54,44.4,0.989,0.982,199.8,31.08,1.534,0,15.14,-0.0006797754,-0.0005683426,2.5E-07
"2018-08-01 01:35:00",81068,"CKVY",12.76,59.31,58.48,59.31,58.08,56.89,61.75,56.1,0.98,44.44,45.26,43.21,1.499,1.131,204.3,32.65,5.042,0,15.14,-0.0006797754,-0.0005683426,2.5E-07
"2018-08-01 01:40:00",81069,"CKVY",12.77,59.69,59.36,59.75,59.01,55.31,57.54,54.9,0.966,43.88,44.42,43.36,2.355,1.965,261.1,16.08,4.822,0,15.14,-0.0006797754,-0.0005683426,2.5E-07
"2018-08-01 01:45:00",81070,"CKVY",12.77,60.19,60.05,60.44,59.69,52.34,55.38,51.55,0.931,42.99,43.82,42.32,3.573,2.902,234,6.226,5.699,0,15.14,0.002048686,0.003582868,2.5E-07
"2018-08-01 01:50:00",81071,"CKVY",12.77,58.28,59.27,60.37,58.22,62.45,62.45,52.37,1.037,44.65,45.57,42.83,4.149,4.063,221.6,8.19,6.795,0,15.14,0.002048686,0.003582868,2.5E-07
"2018-08-01 01:55:00",81072,"CKVY",12.77,58.47,58.31,58.59,57.97,59.81,62.79,59.26,1,44.68,45.59,44.09,3.566,3.899,225.6,8.8,3.507,0,15.14,0.002048686,0.003582868,2.5E-07
"2018-08-01 02:00:00",81073,"CKVY",12.77,58.34,58.31,58.65,57.97,62.14,64.37,59.71,1.034,45.2,46.24,44.53,2.675,3.179,135.9,36.17,3.288,0,15.14,0.00479971,0.007143079,2.5E-07
"2018-08-01 02:05:00",81074,"CKVY",12.76,58.22,58.22,58.34,58.1,61.35,62.96,61.35,1.017,45.32,45.74,45,1.527,1.962,135.6,40.32,1.754,0,15.14,0.00479971,0.007143079,2.5E-07
"2018-08-01 02:10:00",81075,"CKVY",12.76,58.71,58.5,58.78,58.16,61.42,61.56,59.95,1.036,45.09,45.57,44.52,1.435,1.424,128,19.09,2.192,0,15.14,0.00479971,0.007143079,2.5E-07
"2018-08-01 02:15:00",81076,"CKVY",12.76,59.83,59.34,59.95,58.65,54.91,62.72,54.88,0.964,44.38,46.15,43.6,1.681,1.588,179.4,3.857,3.288,0,15.14,0.0008783446,0.001826984,2.5E-07
"2018-08-01 02:20:00",81077,"CKVY",12.76,59.76,60.1,60.44,59.76,59.23,59.23,52.31,1.037,43.71,45.57,42.55,2.365,2.09,164.6,14.93,5.042,0,15.14,0.0008783446,0.001826984,2.5E-07
"2018-08-01 02:25:00",81078,"CKVY",12.75,57.6,58.57,59.76,57.6,67.9,67.93,59.23,1.101,46.53,47.24,45.53,3.151,2.554,134,9.34,8.99,0,15.14,0.0008783446,0.001826984,2.5E-07
"2018-08-01 02:30:00",81079,"CKVY",12.74,59.46,58.63,59.46,57.54,54.64,67.93,54.64,0.946,44.68,47.15,43.09,4.606,3.993,110.8,16.27,10.74,0,15.14,0.003518661,0.005545101,2.5E-07
"2018-08-01 02:35:00",81080,"CKVY",12.74,62.11,60.88,62.23,59.39,46.99,54.6,46.55,0.894,42.39,43.23,41.14,5.508,5.123,30.48,25,9.21,0,15.14,0.003518661,0.005545101,2.5E-07
"2018-08-01 02:40:00",81081,"CKVY",12.74,63.4,62.79,63.4,62.05,42.4,46.96,41.92,0.845,41.04,42.17,39.49,5.597,5.754,281.3,22.95,7.234,0,15.14,0.003518661,0.005545101,2.5E-07
"2018-08-01 02:45:00",81082,"CKVY",12.74,60.69,61.93,63.53,60.69,54.84,54.84,42.4,0.993,43.07,44.5,40.19,4.021,4.772,304.8,25.61,4.384,0,15.14,0.01009458,0.01411266,2.5E-07
"2018-08-01 02:50:00",81083,"CKVY",12.73,59.58,59.81,60.75,59.21,56.97,58.68,54.84,0.991,44.56,45.09,44,2.923,3.417,292.1,12.29,3.726,0,15.14,0.01009458,0.01411266,2.5E-07
"2018-08-01 02:55:00",81084,"CKVY",12.73,59.21,59.67,60.13,59.21,58.17,58.17,52.72,0.999,43.91,44.54,42.66,2.46,2.595,276.3,21.75,5.918,0,15.14,0.01009458,0.01411266,2.5E-07
"2018-08-01 03:00:00",81085,"CKVY",12.73,60.81,59.49,60.81,58.47,50.15,61.94,50.15,0.912,44.04,45.61,42.16,3.564,2.951,278.6,16,8.77,0,15.14,0.004199184,0.006526446,2.5E-07
"2018-08-01 03:05:00",81086,"CKVY",12.73,64.39,62.47,64.45,60.75,39.49,50.11,39.49,0.814,40.85,42.34,39.25,4.362,3.907,330.3,29.79,7.891,0,15.14,0.004199184,0.006526446,2.5E-07
"2018-08-01 03:10:00",81087,"CKVY",12.73,63.53,64.21,64.95,63.47,42.81,42.81,39.01,0.857,40.06,40.64,39.09,5.561,5.018,2.66,11.9,10.3,0,15.14,0.004199184,0.006526446,2.5E-07
"2018-08-01 03:15:00",81088,"CKVY",12.72,61.31,62.24,63.53,61.24,49.25,49.43,42.84,0.911,41.55,42.35,40.48,6.004,5.795,3.446,13.01,9.86,0,15.14,0.01072938,0.01518095,2.5E-07
"2018-08-01 03:20:00",81089,"CKVY",12.72,60.63,61,61.43,60.57,51.72,52.13,49.05,0.934,42.54,43.04,41.99,5.97,6.044,6.855,11.44,7.234,0,15.14,0.01072938,0.01518095,2.5E-07
"2018-08-01 03:25:00",81090,"CKVY",12.7,60.69,60.68,60.81,60.5,51.96,51.96,50.87,0.94,42.73,43.03,42.25,4.33,5.283,307.7,50.57,4.603,0,15.14,0.01072938,0.01518095,2.5E-07
"2018-08-01 03:30:00",81091,"CKVY",12.72,60.81,60.74,60.94,60.57,51.69,51.96,50.73,0.94,42.75,43.06,42.44,2.442,3.236,320.6,79.23,2.85,0,15.14,0.008656639,0.01222917,2.5E-07
"2018-08-01 03:35:00",81092,"CKVY",12.71,60.69,60.82,60.94,60.69,51.55,51.96,50.45,0.933,42.78,43.15,42.28,1.451,2.018,329.3,20.73,3.507,0,15.14,0.008656639,0.01222917,2.5E-07
"2018-08-01 03:40:00",81093,"CKVY",12.7,60.63,60.7,60.87,60.57,55.22,55.22,51.55,0.997,43.19,44.62,42.77,1.824,1.397,195.2,15.17,7.672,0,15.14,0.008656639,0.01222917,2.5E-07
"2018-08-01 03:45:00",81094,"CKVY",12.7,58.16,59.08,60.69,58.1,63.89,63.89,55.32,1.056,45,46.03,44.16,2.722,2.321,159.3,47.53,7.014,0,15.14,0.002089358,0.003682969,2.5E-07
"2018-08-01 03:50:00",81095,"CKVY",12.7,58.96,58.13,58.96,57.6,57.89,65.98,57.1,0.985,45.3,46.47,43.57,3.34,3.041,72.88,15.38,6.357,0,15.14,0.002089358,0.003682969,2.5E-07
"2018-08-01 03:55:00",81096,"CKVY",12.7,59.95,59.65,59.95,58.84,54.16,57.79,54.12,0.955,43.82,44.18,43.29,3.28,3.482,57.92,12.9,3.946,0,15.14,0.002089358,0.003682969,2.5E-07
"2018-08-01 04:00:00",81097,"CKVY",12.7,59.21,59.63,60.07,59.08,58.82,58.85,54.12,1.01,44.14,44.86,43.31,2.546,2.999,98.5,39.43,2.192,0,15.14,0.004263215,0.00654823,2.5E-07
"2018-08-01 04:05:00",81098,"CKVY",12.69,58.53,58.83,59.21,58.47,61.73,61.73,58.27,1.034,44.77,45.47,44.13,2.047,2.176,247.8,22.46,4.822,0,15.14,0.004263215,0.00654823,2.5E-07
"2018-08-01 04:10:00",81099,"CKVY",12.69,58.28,58.15,58.65,57.54,60.7,64.75,58.41,1.008,44.91,46.48,43.86,2.987,2.466,187,10.15,7.234,0,15.14,0.004263215,0.00654823,2.5E-07
"2018-08-01 04:15:00",81100,"CKVY",12.69,58.28,58.28,58.53,57.97,60.94,61.22,58.92,1.012,44.53,45.07,44.08,3.642,3.33,192.4,10.05,5.48,0,15.14,0.002932844,0.00472702,2.5E-07
"2018-08-01 04:20:00",81101,"CKVY",12.68,57.6,57.99,58.34,57.48,61.35,61.56,59.5,0.994,44.39,44.9,43.98,3.97,3.898,175,13.02,5.48,0,15.14,0.002932844,0.00472702,2.5E-07
"2018-08-01 04:25:00",81102,"CKVY",12.67,56.8,57.09,57.6,56.74,64.44,65.23,61.05,1.015,44.88,45.56,44.19,2.852,3.362,136.7,25.12,3.507,0,15.14,0.002932844,0.00472702,2.5E-07
"2018-08-01 04:30:00",81103,"CKVY",12.67,56.25,56.22,56.8,55.88,62.93,65.67,62.79,0.971,44.52,45.06,43.55,2.886,2.803,166.2,5.68,4.603,0,15.14,0.003639724,0.005549452,2.5E-07
"2018-08-01 04:35:00",81104,"CKVY",12.68,56.99,56.73,57.11,56.12,60.19,63.07,59.78,0.954,43.53,44.08,43.05,2.369,2.62,170.3,37.02,3.507,0,15.14,0.003639724,0.005549452,2.5E-07
"2018-08-01 04:40:00",81105,"CKVY",12.68,56.74,57.07,57.3,56.74,62.42,62.42,58.95,0.981,43.71,44.08,42.87,2.176,2.271,169,21.1,3.946,0,15.14,0.003639724,0.005549452,2.5E-07
"2018-08-01 04:45:00",81106,"CKVY",12.66,56.31,55.93,56.8,55.38,66.12,69.51,62.59,1.023,45.11,45.97,44.17,1.778,2.057,116.5,24.5,4.165,0,15.14,0.001870066,0.003192785,2.5E-07
"2018-08-01 04:50:00",81107,"CKVY",12.67,57.73,57.22,58.04,56.19,60.67,66.19,58.41,0.988,44.28,45.26,43.15,1.995,1.749,68.99,21.14,3.726,0,15.14,0.001870066,0.003192785,2.5E-07
"2018-08-01 04:55:00",81108,"CKVY",12.67,57.54,57.49,57.85,57.11,61.49,63.58,60.53,0.995,44.59,45.21,43.96,2.504,2.405,44.5,5.722,4.384,0,15.14,0.001870066,0.003192785,2.5E-07
"2018-08-01 05:00:00",81109,"CKVY",12.67,53.78,55.91,57.73,53.72,68.86,68.86,60.19,0.971,43.86,44.45,43.59,2.685,2.521,244.3,18.7,6.138,0,15.14,0.001763025,0.003055314,3.995487E-07
"2018-08-01 05:05:00",81110,"CKVY",12.65,54.58,53.86,54.77,53.35,67.32,70.78,66.43,0.978,43.86,44.3,43.17,2.308,2.477,294.5,42.33,3.507,0,15.14,0.001763025,0.003055314,3.995487E-07
"2018-08-01 05:10:00",81111,"CKVY",12.64,54.7,54.43,54.89,54.15,65.71,67.83,65.67,0.959,43.71,44.07,43.3,1.849,2.01,231.1,16.74,2.63,0,15.14,0.001763025,0.003055314,3.995487E-07
"2018-08-01 05:15:00",81112,"CKVY",12.65,54.09,54.33,54.95,53.78,69.68,72.22,65.12,0.994,44.35,45.35,43.3,1.6,1.606,23.14,63.81,3.726,0,15.14,0.0007275356,0.001488891,0.002393674
"2018-08-01 05:20:00",81113,"CKVY",12.65,55.45,54.64,55.51,54.09,63.1,69.79,63.1,0.946,43.67,44.64,43.01,1.873,1.85,318.5,38.76,3.507,0,15.14,0.0007275356,0.001488891,0.002393674
"2018-08-01 05:25:00",81114,"CKVY",12.65,55.76,55.55,55.88,55.2,61.84,64.44,61.8,0.938,43.39,43.78,42.81,1.408,1.647,170.8,83.4,1.534,0,15.14,0.0007275356,0.001488891,0.002393674
"2018-08-01 05:30:00",81115,"CKVY",12.64,55.14,55.76,56.25,55.02,65.54,65.54,61.15,0.972,43.51,43.86,42.72,1.428,1.474,309.7,14.84,3.507,0,15.14,0.004134245,0.007154284,0.009494567
"2018-08-01 05:35:00",81116,"CKVY",12.64,54.96,54.52,55.21,53.6,64.24,68.56,64.24,0.946,43.7,44.21,42.74,1.621,1.478,249.4,15.31,3.507,0,15.14,0.004134245,0.007154284,0.009494567
"2018-08-01 05:40:00",81117,"CKVY",12.63,53.3,54.65,56.01,53.17,71.17,71.17,62.25,0.986,43.69,44.28,42.79,2.536,2.08,288.7,23.34,4.822,0,15.14,0.004134245,0.007154284,0.009494567
"2018-08-01 05:45:00",81118,"CKVY",12.63,53.92,53.51,54.04,53.11,67.6,71.17,67.6,0.959,43.76,44.22,43.25,2.127,2.426,346.2,24.64,2.63,0,15.14,0.004398431,0.007622092,0.02273449
"2018-08-01 05:50:00",81119,"CKVY",12.63,52.26,53.23,54.29,52.19,76.01,76.04,67.54,1.014,44.33,45.01,43.56,1.772,1.995,71.36,18.49,2.411,0,15.14,0.004398431,0.007622092,0.02273449
"2018-08-01 05:55:00",81120,"CKVY",12.63,52.75,52.33,52.87,51.95,74.43,76.62,73.02,1.011,44.7,45.02,44.25,1.044,1.354,338.5,33.68,1.754,1.896293E-06,15.14,0.004398431,0.007622092,0.02273449
"2018-08-01 06:00:00",81121,"CKVY",12.62,53.5,52.97,53.5,52.63,67.51,74.33,67.51,0.943,43.67,44.77,42.97,0.864,0.896,347.1,27.51,1.534,0.02804907,15.14,0.002726633,0.004672611,0.04871931
"2018-08-01 06:05:00",81122,"CKVY",12.62,54.43,54.26,54.61,53.37,65.01,67.47,61.72,0.939,42.11,43.02,41.52,0.47,0.648,14.75,43.64,1.096,0.1391968,15.14,0.002726633,0.004672611,0.04871931
"2018-08-01 06:10:00",81123,"CKVY",12.63,52.82,53.87,54.43,52.82,70.22,70.22,64.43,0.957,42.99,43.77,42,0.666,0.513,256.2,11.21,4.384,0.3869595,15.14,0.002726633,0.004672611,0.04871931
"2018-08-01 06:15:00",81124,"CKVY",12.63,51.96,52,52.82,51.77,73.44,74.44,70.29,0.969,43.75,44.07,43.32,1.736,1.25,263.2,7.972,5.261,0.9181631,15.14,0.002126306,0.003480129,0.08437028
"2018-08-01 06:20:00",81125,"CKVY",12.62,52.21,52.34,52.58,51.96,72.9,73.44,70.84,0.971,43.49,43.87,43.21,2.416,2.123,274.6,10.73,3.946,1.846477,15.14,0.002126306,0.003480129,0.08437028
"2018-08-01 06:25:00",81126,"CKVY",12.63,51.65,52.15,52.33,51.65,72.28,74.2,71.42,0.943,43.59,44.26,43.04,2.583,2.652,281.4,64.42,4.165,2.924816,15.14,0.002126306,0.003480129,0.08437028
"2018-08-01 06:30:00",81127,"CKVY",12.62,50.73,51.19,51.71,50.6,77.18,77.18,72.31,0.973,43.33,43.86,42.87,1.99,2.28,124.8,19.49,2.85,4.360256,15.14,0.004897068,0.007965523,0.1238754
"2018-08-01 06:35:00",81128,"CKVY",12.63,49.98,50.09,50.79,49.74,83.3,83.3,77.15,1.021,44.73,45.13,43.83,1.527,1.772,94.1,25.5,3.069,6.520903,15.14,0.004897068,0.007965523,0.1238754
"2018-08-01 06:40:00",81129,"CKVY",12.63,50.73,50.32,50.73,49.86,78.18,83.3,78.18,0.985,44.55,45.15,44.07,1.001,1.202,139,25.2,1.096,10.0699,15.14,0.004897068,0.007965523,0.1238754
"2018-08-01 06:45:00",81130,"CKVY",12.64,52.7,51.79,52.82,50.6,74.16,78.18,72.07,1.006,44,44.77,43.53,1.022,0.961,250.8,22.5,2.85,15.15039,15.14,0.004598108,0.006118722,0.1655641
"2018-08-01 06:50:00",81131,"CKVY",12.64,51.96,52.47,52.76,51.9,75.3,75.3,71.49,0.994,44.06,44.86,43.54,1.286,1.076,226.4,22.82,3.069,21.40004,15.14,0.004598108,0.006118722,0.1655641
"2018-08-01 06:55:00",81132,"CKVY",12.65,51.22,51.53,51.96,51.22,77.66,77.76,75.19,0.997,44.46,44.69,44.19,1.633,1.497,217.2,43.11,2.63,28.3718,15.14,0.004598108,0.006118722,0.1655641
"2018-08-01 07:00:00",81133,"CKVY",12.65,51.71,51.37,51.71,51.1,78.31,78.31,76.77,1.024,44.59,45.2,44.15,1.28,1.516,99.7,19.64,1.754,35.21716,15.14,0.008091291,0.01009642,0.2089723
"2018-08-01 07:05:00",81134,"CKVY",12.66,52.64,52.09,52.7,51.59,74.51,79.27,73.96,1.008,45.09,45.85,44.36,1.267,1.281,3.859,28.72,3.069,41.47644,15.14,0.008091291,0.01009642,0.2089723
"2018-08-01 07:10:00",81135,"CKVY",12.66,53.44,53.08,53.63,52.64,74.95,75.64,73.38,1.044,45.24,45.89,44.75,1.481,1.283,29.83,8.76,2.85,46.709,15.14,0.008091291,0.01009642,0.2089723
"2018-08-01 07:15:00",81136,"CKVY",12.66,54.06,53.85,54.18,53.44,70.63,75.02,70.56,1.007,45.22,45.87,44.67,1.701,1.657,2.943,8.27,2.85,48.85785,15.14,0.009877025,0.01214021,0.2527524
"2018-08-01 07:20:00",81137,"CKVY",12.67,54.55,54.3,54.61,54,67.48,70.77,67.48,0.979,44.53,45.04,44.03,1.234,1.454,356.6,6.892,1.096,49.40941,15.14,0.009877025,0.01214021,0.2527524
"2018-08-01 07:25:00",81138,"CKVY",12.68,54.62,54.75,54.99,54.5,70.09,70.98,65.42,1.02,44.53,45.55,43.45,0.875,1.065,309.5,31.01,1.973,50.97542,15.14,0.009877025,0.01214021,0.2527524
"2018-08-01 07:30:00",81139,"CKVY",12.69,54.19,54.67,54.87,54.13,73.52,73.52,69.65,1.053,45.7,46.3,44.96,1.002,0.841,254.2,12.35,2.63,57.04361,15.14,0.01215286,0.01453735,0.2973559
"2018-08-01 07:35:00",81140,"CKVY",12.72,54.13,54.02,54.32,53.82,75.62,76.13,73.39,1.081,46.13,46.75,45.61,1.74,1.373,243,6.971,3.507,70.38527,15.14,0.01215286,0.01453735,0.2973559
"2018-08-01 07:40:00",81141,"CKVY",12.74,55.92,55.2,56.05,54.07,71.12,75.58,69.41,1.085,46.24,46.87,45.69,2.22,2.036,230.1,13.95,3.069,94.73312,15.14,0.01215286,0.01453735,0.2973559
"2018-08-01 07:45:00",81142,"CKVY",12.78,56.48,56.08,56.48,55.8,69.24,71.26,69.1,1.078,46.66,46.98,46.35,2.26,2.275,202.5,9.52,3.288,120.5331,15.14,0.02219536,0.02605391,0.3408048
"2018-08-01 07:50:00",81143,"CKVY",12.77,57.1,56.9,57.16,56.36,65.43,69.41,64.61,1.041,46.07,46.77,45.2,1.764,1.993,218,13.81,1.973,139.7379,15.14,0.02219536,0.02605391,0.3408048
"2018-08-01 07:55:00",81144,"CKVY",12.78,57.53,57.32,57.53,57.1,63.79,65.91,63.79,1.031,45.8,46.01,45.25,1.264,1.48,165.2,18.89,1.534,128.9083,15.14,0.02219536,0.02605391,0.3408048
"2018-08-01 08:00:00",81145,"CKVY",12.78,57.78,57.63,57.84,57.41,64.16,64.16,60.84,1.046,45.24,45.81,44.14,0.967,1.08,188.4,15.33,1.315,110.3018,15.14,0.01954042,0.02336253,0.3851743
"2018-08-01 08:05:00",81146,"CKVY",12.79,58.33,58.04,58.39,57.78,65.95,66.53,64.13,1.097,46.52,47.31,45.76,0.71,0.861,129.9,55.54,1.315,92.21122,15.14,0.01954042,0.02336253,0.3851743
"2018-08-01 08:10:00",81147,"CKVY",12.81,57.9,58.25,58.52,57.9,68.76,69.82,63.27,1.126,47.38,48.49,45.89,0.869,0.779,97.3,26.76,3.507,94.67364,15.14,0.01954042,0.02336253,0.3851743
"2018-08-01 08:15:00",81148,"CKVY",12.85,58.26,58.05,58.38,57.83,64.33,70.09,64.33,1.068,47.32,48.39,46.3,0.712,0.798,130.7,39.3,1.096,104.1275,15.14,0.02069253,0.02340873,0.4272978
"2018-08-01 08:20:00",81149,"CKVY",12.88,59.18,58.66,59.18,58.26,62.47,65.32,62.47,1.072,46.59,47.18,45.86,1.047,0.811,243.9,13.96,3.507,121.9875,15.14,0.02069253,0.02340873,0.4272978
"2018-08-01 08:25:00",81150,"CKVY",12.9,59.43,59.18,59.49,59,62.95,64.12,60.9,1.089,46.58,47.18,45.63,1.656,1.433,252.1,13.26,5.042,135.8305,15.14,0.02069253,0.02340873,0.4272978
"2018-08-01 08:30:00",81151,"CKVY",12.9,59.98,59.83,60.11,59.37,60.69,62.92,59.46,1.071,46.56,47.1,45.79,1.974,1.828,245.1,41.66,3.069,143.9476,15.14,0.02686657,0.03113011,0.4699239
"2018-08-01 08:35:00",81152,"CKVY",12.92,60.48,60.15,60.48,59.92,59.08,61.99,56.92,1.061,45.78,47.01,44.8,1.891,2.057,349.7,22.18,1.973,141.3568,15.14,0.02686657,0.03113011,0.4699239
"2018-08-01 08:40:00",81153,"CKVY",12.92,60.97,60.63,60.97,60.35,58.46,61.24,57.74,1.069,46.33,47.24,45.57,1.147,1.44,56.53,26.98,2.192,137.5958,15.14,0.02686657,0.03113011,0.4699239
"2018-08-01 08:45:00",81154,"CKVY",12.93,61.22,60.98,61.28,60.72,57.71,59.45,56.3,1.064,46.02,46.75,45.25,1.206,1.147,74.86,19.02,3.069,133.4907,15.14,0.02662169,0.03158158,0.5114225
"2018-08-01 08:50:00",81155,"CKVY",12.93,61.53,61.38,61.59,61.16,55.13,58.67,54.76,1.028,45.79,46.77,45,1.382,1.268,61.2,18.15,2.85,130.2038,15.14,0.02662169,0.03158158,0.5114225
"2018-08-01 08:55:00",81156,"CKVY",12.94,61.83,61.73,61.9,61.46,54.11,57.6,52.67,1.02,45.13,46.6,44.27,1.747,1.531,357.3,22.13,3.288,128.7851,15.14,0.02662169,0.03158158,0.5114225
"2018-08-01 09:00:00",81157,"CKVY",12.93,61.71,61.71,61.83,61.53,49.58,54.17,49.44,0.93,44.17,45.1,42.57,1.913,1.875,330.9,12.13,3.946,127.2448,15.14,0.02630175,0.03163566,0.5520037
"2018-08-01 09:05:00",81158,"CKVY",12.93,62.08,61.96,62.2,61.65,50.88,54.24,49.72,0.968,44.17,45.47,42.86,2.105,1.989,328.4,15.38,3.069,122.4614,15.14,0.02630175,0.03163566,0.5520037
"2018-08-01 09:10:00",81159,"CKVY",12.95,62.33,62.23,62.39,62.08,53.49,55.44,50.95,1.026,45.06,46.2,43.75,2.236,2.203,308.2,14.75,3.946,121.776,15.14,0.02630175,0.03163566,0.5520037
"2018-08-01 09:15:00",81160,"CKVY",12.99,62.51,62.34,62.51,62.2,56.37,56.81,52.73,1.088,45.45,47,44.78,2.556,2.422,315.5,18.46,5.699,131.072,15.14,0.03067729,0.03787632,0.5901428
"2018-08-01 09:20:00",81161,"CKVY",13.05,62.27,62.34,62.64,62.14,59.9,59.97,55.75,1.146,47.39,48.38,46.42,3.004,2.76,290,11.68,4.603,150.1732,15.14,0.03067729,0.03787632,0.5901428
"2018-08-01 09:25:00",81162,"CKVY",13.24,63.19,62.76,63.19,62.2,52.87,62.68,51.98,1.045,48.37,50.02,45.1,3.431,3.214,274.9,14.39,5.48,191.8037,15.14,0.03067729,0.03787632,0.5901428
"2018-08-01 09:30:00",81163,"CKVY",13.37,65.1,64.44,65.29,63.13,51.02,53.97,50.88,1.078,46.69,47.58,45.59,3.05,3.215,268.6,22.75,3.946,259.0099,15.14,0.05369233,0.06377077,0.6234307
"2018-08-01 09:35:00",81164,"CKVY",13.3,65.15,65.23,65.59,64.91,51.08,52.46,49.47,1.082,46.46,47.57,45.77,2.31,2.717,277.2,35.77,2.63,316.0629,15.14,0.05369233,0.06377077,0.6234307
"2018-08-01 09:40:00",81165,"CKVY",13.56,66.45,65.69,66.45,64.97,47.96,52.9,47.76,1.062,47.01,48.01,45.95,1.827,2.055,267.5,21.66,3.726,353.8368,15.14,0.05369233,0.06377077,0.6234307
"2018-08-01 09:45:00",81166,"CKVY",13.54,68.29,67.21,68.29,66.32,45.87,48.54,44.05,1.083,46.11,47,44.76,1.816,1.772,251.7,17.41,3.069,424.8769,15.14,0.07946052,0.09047811,0.6585132
"2018-08-01 09:50:00",81167,"CKVY",13.44,70.2,69.06,70.32,68.23,41.07,48.13,41.07,1.035,47.01,48.74,45.27,2.23,2.028,265.4,19.8,4.165,523.8429,15.14,0.07946052,0.09047811,0.6585132
"2018-08-01 09:55:00",81168,"CKVY",13.39,69.45,70.03,70.57,69.33,43.09,46.48,41,1.059,46.88,48.35,45.32,2.37,2.291,287.7,30.36,4.165,602.6418,15.14,0.07946052,0.09047811,0.6585132
"2018-08-01 10:00:00",81169,"CKVY",13.35,70.56,69.83,70.62,69.39,42.81,46.34,40.99,1.092,46.58,48.27,44.96,2.434,2.44,312.7,27.35,3.507,614.5419,15.14,0.1074752,0.1214043,0.6899524
"2018-08-01 10:05:00",81170,"CKVY",13.31,75.5,73.06,75.56,70.56,35.58,44.42,35.1,1.072,47,48.19,45.7,1.852,2.138,71.84,78.29,2.63,632.5997,15.14,0.1074752,0.1214043,0.6899524
"2018-08-01 10:10:00",81171,"CKVY",13.31,75.99,75.86,76.18,75.43,37.22,37.46,34.21,1.14,46.94,48.25,45.53,1.276,1.643,224,38.81,2.85,663.3652,15.14,0.1074752,0.1214043,0.6899524
"2018-08-01 10:15:00",81172,"CKVY",13.31,76.61,76.47,76.98,75.99,32.84,37.43,29.34,1.026,45.29,48.19,42.48,0.785,0.962,145.3,61.99,2.63,617.5421,15.14,0.1027961,0.1155657,0.7198519
"2018-08-01 10:20:00",81173,"CKVY",13.29,77.95,76.78,78.07,75.86,26.87,34.51,26.87,0.878,44.01,46.64,41.11,0.992,0.88,118.3,35.59,3.507,560.5847,15.14,0.1027961,0.1155657,0.7198519
"2018-08-01 10:25:00",81174,"CKVY",13.28,78.43,78.47,78.93,77.82,28.58,29.98,26.28,0.949,42.63,44.62,40.98,1.23,1.039,130.7,37.59,3.726,576.5098,15.14,0.1027961,0.1155657,0.7198519
"2018-08-01 10:30:00",81175,"CKVY",13.28,76.45,77.96,78.55,76.45,31.8,31.94,27.1,0.989,43.12,45.07,41.64,1.854,1.6,139,34.7,6.795,656.4451,15.14,0.1207243,0.1337763,0.7506412
"2018-08-01 10:35:00",81176,"CKVY",13.27,75.58,75.79,76.51,75.03,34.92,36.83,31.59,1.055,45.35,47.32,43.72,2.197,2.066,137.9,30.75,5.699,642.9426,15.14,0.1207243,0.1337763,0.7506412
"2018-08-01 10:40:00",81177,"CKVY",13.27,76.01,76.26,77.12,75.46,39.06,39.06,33.72,1.197,47.23,49.35,45.76,2.6,2.457,122.9,22.25,4.822,586.5815,15.14,0.1207243,0.1337763,0.7506412
"2018-08-01 10:45:00",81178,"CKVY",13.26,77.06,76.63,77.31,76.07,32.28,40.77,31.28,1.024,47.37,50.89,43.96,2.913,2.733,138.7,17.69,6.357,534.3109,15.14,0.1062238,0.1223967,0.7706861
"2018-08-01 10:50:00",81179,"CKVY",13.26,76.48,76.74,77.67,75.93,32.06,36.93,32.06,0.998,46.5,48.44,44.32,3.654,3.23,139.6,14.42,6.357,562.8627,15.14,0.1062238,0.1223967,0.7706861
"2018-08-01 10:55:00",81180,"CKVY",13.23,78.63,77.63,78.63,76.42,35.73,37,31.24,1.194,46.69,49.28,44.24,4.077,3.846,131.6,16.26,6.138,616.4483,15.14,0.1062238,0.1223967,0.7706861
"2018-08-01 11:00:00",81181,"CKVY",13.24,77.51,78.57,79.3,77.45,31.58,38.02,30.62,1.017,47.06,50.52,44.47,4.606,4.327,138.8,14.38,7.453,717.0961,15.14,0.1395432,0.1631902,0.79204
"2018-08-01 11:05:00",81182,"CKVY",13.24,78.5,78.2,78.87,77.45,30.28,33.29,29.53,1.008,45.27,46.91,43.74,4.536,4.558,128.2,13.73,6.138,770.5759,15.14,0.1395432,0.1631902,0.79204
"2018-08-01 11:10:00",81183,"CKVY",13.23,79.61,78.36,79.67,77.7,33.22,34.53,29.59,1.147,45.84,48.69,43.87,4.547,4.621,120.9,14.19,7.234,759.1176,15.14,0.1395432,0.1631902,0.79204
"2018-08-01 11:15:00",81184,"CKVY",13.23,80.1,79.89,80.3,79.55,30.14,33.29,27.88,1.057,45.74,48.36,43.89,4.312,4.495,143.4,17.38,7.234,739.3496,15.14,0.1478769,0.175578,0.812148
"2018-08-01 11:20:00",81185,"CKVY",13.23,80.6,80.1,81.3,78.99,29.97,33.16,27.54,1.068,46.1,47.71,44.2,4.591,4.446,144.8,16.45,8.33,743.7447,15.14,0.1478769,0.175578,0.812148
"2018-08-01 11:25:00",81186,"CKVY",13.22,80.5,80.2,81.1,79.23,28.91,32.2,28.08,1.026,46.07,48.37,44.59,4.865,4.713,141.7,15.26,7.453,758.03,15.14,0.1478769,0.175578,0.812148
"2018-08-01 11:30:00",81187,"CKVY",13.22,79.4,80.5,81.9,78.84,33.15,34.93,28.87,1.136,47.79,51.32,45.22,5.137,4.921,142.2,14.57,7.672,769.6362,15.14,0.1520005,0.180801,0.8263863
"2018-08-01 11:35:00",81188,"CKVY",13.21,80.6,80.5,81.4,79.46,32.26,35.89,30.89,1.148,48.44,51.75,47.04,4.96,5.134,142.3,16.67,7.014,794.351,15.14,0.1520005,0.180801,0.8263863
"2018-08-01 11:40:00",81189,"CKVY",13.21,81.3,80.7,81.4,80.1,30.95,33.21,29.55,1.129,47.38,49.23,45.84,4.819,4.824,145.8,15.87,7.234,820.0875,15.14,0.1520005,0.180801,0.8263863
"2018-08-01 11:45:00",81190,"CKVY",13.21,82.6,82.4,83.1,81.2,26.81,33.21,26.06,1.02,47.76,50.9,44.7,4.405,4.65,155.8,18.99,6.576,821.2462,15.14,0.1631777,0.1934013,0.8373057
"2018-08-01 11:50:00",81191,"CKVY",13.2,82,82.5,83,81.8,25.41,29.96,24.55,0.949,45.25,48.19,42.47,4.437,4.335,142.9,15.11,6.576,831.3334,15.14,0.1631777,0.1934013,0.8373057
"2018-08-01 11:55:00",81192,"CKVY",13.2,82.5,82.2,83.1,81.3,27.73,30.54,24.52,1.053,45.67,48.06,42.69,4.29,4.372,138.7,16.5,6.576,844.7222,15.14,0.1631777,0.1934013,0.8373057
"2018-08-01 12:00:00",81193,"CKVY",13.2,82.6,82.2,82.8,81.7,27.8,29.17,25.41,1.057,45.07,46.58,43.31,4.195,4.282,146.7,16.54,5.48,860.9065,15.14,0.1709508,0.2008915,0.85028
"2018-08-01 12:05:00",81194,"CKVY",13.2,83.5,83.1,83.5,82.7,27.05,29.45,24.04,1.06,44.87,47.83,42.74,3.74,3.993,127.1,29.07,5.918,870.2792,15.14,0.1709508,0.2008915,0.85028
"2018-08-01 12:10:00",81195,"CKVY",13.2,83.6,83,83.8,82.5,25.23,27.12,23.66,0.99,43.56,46.22,41.82,3.625,3.707,127.9,23.68,5.918,844.2354,15.14,0.1709508,0.2008915,0.85028
"2018-08-01 12:15:00",81196,"CKVY",13.19,85.6,84,85.6,83.4,23.21,28.28,23.21,0.972,44.69,48.14,42.71,3.37,3.499,152.9,31.52,6.138,839.8328,15.14,0.1660239,0.1938886,0.8579178
"2018-08-01 12:20:00",81197,"CKVY",13.19,85.6,85,85.9,84.4,23.76,26.19,22.83,0.996,44.4,46.91,43.16,3.326,3.349,142.5,26.84,5.042,846.9393,15.14,0.1660239,0.1938886,0.8579178
"2018-08-01 12:25:00",81198,"CKVY",13.19,85.9,85.6,86.4,85.1,24.61,26.29,22.01,1.04,44.62,47.31,42.79,3.181,3.224,150.5,31.59,5.699,887.4094,15.14,0.1660239,0.1938886,0.8579178
"2018-08-01 12:30:00",81199,"CKVY",13.18,85.7,85.6,86.4,84.5,23.79,24.41,21.46,0.999,43.2,45.44,41.47,3.114,3.184,162.7,32.68,5.042,906.7081,15.14,0.1786745,0.2060022,0.8615051
"2018-08-01 12:35:00",81200,"CKVY",13.19,84.2,85.3,86.2,84.2,25.19,25.36,21.43,1.009,43.74,45.89,41.58,2.974,3.042,154.4,45.77,5.042,881.2939,15.14,0.1786745,0.2060022,0.8615051
"2018-08-01 12:40:00",81201,"CKVY",13.19,83.2,83.9,84.7,83,25.33,26.22,23.17,0.981,43.65,46.17,42.21,2.635,2.812,140.5,27.1,4.603,709.929,15.14,0.1786745,0.2060022,0.8615051
"2018-08-01 12:45:00",81202,"CKVY",13.19,83,83.1,83.6,82.8,24.99,28.48,23.75,0.964,44.31,47.12,42.25,2.77,2.665,152.2,17.6,5.042,519.8696,15.14,0.09839033,0.1183353,0.8617059
"2018-08-01 12:50:00",81203,"CKVY",13.18,82.2,82.8,83.3,82.2,25.26,28.58,24.23,0.95,44.68,47.11,42.2,2.871,2.808,134.4,15.88,4.822,365.9709,15.14,0.09839033,0.1183353,0.8617059
"2018-08-01 12:55:00",81204,"CKVY",13.19,83.3,82.9,83.5,82.2,26.01,29.51,24.44,1.014,45.49,48.24,42.52,3.188,3.01,149.3,18.11,5.042,339.5923,15.14,0.09839033,0.1183353,0.8617059
"2018-08-01 13:00:00",81205,"CKVY",13.18,84.8,83.6,84.9,82.8,23.62,26.15,22.69,0.965,42.84,45.13,41.91,2.853,3.096,151.5,29.65,5.918,389.7273,15.14,0.1023604,0.1227785,0.8578399
"2018-08-01 13:05:00",81206,"CKVY",13.17,86.6,85.6,86.6,84.8,24.47,24.85,22.04,1.057,43.69,46.14,42.28,2.68,2.738,189.9,28.98,5.042,529.3028,15.14,0.1023604,0.1227785,0.8578399
"2018-08-01 13:10:00",81207,"CKVY",13.18,87,87.1,88.1,86.5,22.21,24.37,20.71,0.974,43.81,45.91,42.52,2.376,2.573,204.6,72.08,5.042,720.5346,15.14,0.1023604,0.1227785,0.8578399
"2018-08-01 13:15:00",81208,"CKVY",13.18,86.9,86.9,87.5,86.3,21.56,24.54,20.81,0.942,44.09,46.06,42.14,2.979,2.497,322.2,32.49,8.11,842.0677,15.14,0.1656669,0.1895044,0.8520995
"2018-08-01 13:20:00",81209,"CKVY",13.18,87.3,86.3,87.5,85.4,21.67,23,20.71,0.958,42.88,44.73,41.42,3.125,3.143,297.8,63.46,7.453,860.2012,15.14,0.1656669,0.1895044,0.8520995
"2018-08-01 13:25:00",81210,"CKVY",13.18,86.9,87.3,88,86.9,21.36,26.46,19.92,0.933,44.81,48.99,41.22,3.482,3.243,305.9,27.08,7.234,852.655,15.14,0.1656669,0.1895044,0.8520995
"2018-08-01 13:30:00",81211,"CKVY",13.18,85.6,87.1,87.8,85.6,20.88,23.14,19.65,0.875,42.52,45.06,40.39,3.197,3.441,355.5,34.29,5.261,828.6486,15.14,0.1572193,0.1838257,0.8430727
"2018-08-01 13:35:00",81212,"CKVY",13.19,85.1,85,85.8,84.7,23.58,24.47,20.26,0.971,41.62,44.75,39.58,2.657,2.891,17.54,24.16,5.918,673.0386,15.14,0.1572193,0.1838257,0.8430727
"2018-08-01 13:40:00",81213,"CKVY",13.17,86.3,86,86.9,84.9,20.98,24.23,19,0.899,40.91,44.53,39.2,2.197,2.444,6.115,31.37,5.042,547.6497,15.14,0.1572193,0.1838257,0.8430727
"2018-08-01 13:45:00",81214,"CKVY",13.18,87.1,87.3,88.1,86.2,21.08,22.8,18,0.927,41.53,44.57,38.76,1.731,1.89,23.3,80.5,4.384,501.1301,15.14,0.10867,0.1281242,0.8330407
"2018-08-01 13:50:00",81215,"CKVY",13.17,87.5,87.7,88.1,87,20.71,22.45,19.89,0.92,42.82,44.47,41.62,2.172,1.901,242.1,40.17,5.699,620.9669,15.14,0.10867,0.1281242,0.8330407
"2018-08-01 13:55:00",81216,"CKVY",13.16,88.2,87.9,88.7,87.3,23.72,26.15,20.4,1.079,44.47,48.81,42.4,3.238,2.562,273.8,34.66,10.96,752.0383,15.14,0.10867,0.1281242,0.8330407
"2018-08-01 14:00:00",81217,"CKVY",13.16,88.2,88.3,89.1,87.9,17.35,23.61,17.35,0.789,42.86,46.74,38.44,4.662,3.967,300.4,19.82,13.37,811.1923,15.14,0.1670302,0.1923342,0.8146275
"2018-08-01 14:05:00",81218,"CKVY",13.16,89,87.9,89,87.1,21.01,25.66,17.11,0.98,40.75,48.61,37.44,5.606,5.185,293.1,23.9,10.52,838.2604,15.14,0.1670302,0.1923342,0.8146275
"2018-08-01 14:10:00",81219,"CKVY",13.16,88.9,88.9,89.7,88,16.29,25.77,16.29,0.756,42.62,48.8,37.37,6.245,5.949,327.8,29.62,12.71,832.19,15.14,0.1670302,0.1923342,0.8146275
"2018-08-01 14:15:00",81220,"CKVY",13.15,87.7,88.3,89.2,87.6,21.15,22.07,16.32,0.946,40.91,44.36,37.37,6.537,6.424,314.1,16.79,11.4,841.4664,15.14,0.1787357,0.2194609,0.7982305
"2018-08-01 14:20:00",81221,"CKVY",13.16,85.4,86.7,87.7,85.3,21.42,27.31,17.38,0.892,41.69,48.32,37.44,6.839,6.711,319,23.18,9.43,752.6728,15.14,0.1787357,0.2194609,0.7982305
"2018-08-01 14:25:00",81222,"CKVY",13.15,88,87.2,88.2,85.4,18.03,21.69,17.45,0.815,39.83,43.65,38.05,6.585,6.739,356.5,22.09,10.74,677.2168,15.14,0.1787357,0.2194609,0.7982305
"2018-08-01 14:30:00",81223,"CKVY",13.15,86.8,87.5,88.4,86.6,19.02,20.87,16.83,0.827,39.78,42.59,37.42,6.978,6.691,16.16,22.43,13.15,666.3661,15.14,0.1584459,0.2012998,0.7778488
"2018-08-01 14:35:00",81224,"CKVY",13.15,87.6,87.7,88.2,86.8,17.07,22.17,16.77,0.763,40.57,44.13,37.11,6.642,6.856,18.83,17.46,10.96,769.7972,15.14,0.1584459,0.2012998,0.7778488
"2018-08-01 14:40:00",81225,"CKVY",13.14,88.2,88.3,89,87.4,17.52,21.49,16.97,0.798,40.42,44.44,37.47,6.37,6.577,301.6,38.66,8.33,831.9562,15.14,0.1584459,0.2012998,0.7778488
"2018-08-01 14:45:00",81226,"CKVY",13.15,89.2,88.5,89.3,87.9,18.34,19.91,16.56,0.86,39.24,42.84,37.25,4.656,5.599,297.5,30.4,6.357,824.3511,15.14,0.1767317,0.2198283,0.7538227
"2018-08-01 14:50:00",81227,"CKVY",13.14,88.2,88.5,89.4,87.9,21.25,22.99,17.79,0.968,42.96,46.72,39.22,4.689,4.535,282.9,16.51,8.77,815.1015,15.14,0.1767317,0.2198283,0.7538227
"2018-08-01 14:55:00",81228,"CKVY",13.14,88.5,88.8,89.3,88.2,17.93,23.64,17.52,0.825,43.13,46.96,39.13,5.145,5.008,301.4,20.53,11.18,801.0602,15.14,0.1767317,0.2198283,0.7538227
"2018-08-01 15:00:00",81229,"CKVY",13.13,88.8,88.8,89.5,88.2,20.12,28.13,17.93,0.934,44.32,51.18,39.47,5.487,5.314,297.2,22.16,6.357,790.1544,15.14,0.1632616,0.1985755,0.7226858
"2018-08-01 15:05:00",81230,"CKVY",13.12,87.4,88.7,89.2,87.2,20.91,21.69,17.21,0.927,41.5,44.57,38.77,6.169,5.584,285,60.13,22.58,771.0368,15.14,0.1632616,0.1985755,0.7226858
"2018-08-01 15:10:00",81231,"CKVY",13.13,88.5,87.7,88.5,87.1,19.23,22.93,17.79,0.883,41.03,45,38.58,5.738,5.822,350.9,44.22,11.4,768.4738,15.14,0.1632616,0.1985755,0.7226858
"2018-08-01 15:15:00",81232,"CKVY",13.13,89.1,88.5,89.2,87.9,19.67,19.88,17.55,0.921,40.29,42.52,38.58,5.669,5.883,20.94,59.22,9.86,776.3049,15.14,0.1667897,0.2064873,0.6960322
"2018-08-01 15:20:00",81233,"CKVY",13.12,89.1,88.5,89.2,87.7,19.09,21.63,17.38,0.894,40.92,44.84,38.43,4.966,5.587,2.801,26.49,9.21,783.1188,15.14,0.1667897,0.2064873,0.6960322
"2018-08-01 15:25:00",81234,"CKVY",13.13,89.2,88.6,89.2,87.9,18.41,22.31,17.45,0.863,42,44.86,38.73,4.638,5.032,20.44,24.68,9.43,776.4503,15.14,0.1667897,0.2064873,0.6960322
"2018-08-01 15:30:00",81235,"CKVY",13.12,89.6,89.1,89.7,88.5,19.33,20.46,17.45,0.921,41.28,43.6,39.38,4.509,4.471,315.9,47.92,7.672,744.626,15.14,0.1547028,0.1903632,0.6634717
"2018-08-01 15:35:00",81236,"CKVY",13.12,90,89.7,90.1,89.3,18.89,21.04,17.35,0.91,42.23,44.53,39.87,4.356,4.287,311,35.23,12.06,738.9617,15.14,0.1547028,0.1903632,0.6634717
"2018-08-01 15:40:00",81237,"CKVY",13.12,89.6,90.1,90.5,89.6,20.02,20.74,17.31,0.951,41.76,44.81,39.92,4.98,4.564,315.2,17.41,9.86,739.1877,15.14,0.1547028,0.1903632,0.6634717
"2018-08-01 15:45:00",81238,"CKVY",13.12,88.6,89.1,89.8,88.4,23.75,24.98,19.09,1.094,45.76,49.3,41.84,6.265,5.533,298.6,17.76,11.18,772.2709,15.14,0.1627024,0.1976977,0.6272057
"2018-08-01 15:50:00",81239,"CKVY",13.12,89.2,89.6,90.3,88.5,16.08,23.06,15.19,0.756,39.46,46.08,36.53,6.997,6.872,258.7,20.57,11.18,777.0822,15.14,0.1627024,0.1976977,0.6272057
"2018-08-01 15:55:00",81240,"CKVY",13.11,89.8,89.1,89.8,88.5,16.42,18.34,16.08,0.785,38.66,40.8,37.3,6.815,6.868,274.1,25.83,9.86,781.1566,15.14,0.1627024,0.1976977,0.6272057
"2018-08-01 16:00:00",81241,"CKVY",13.11,89.1,89.8,90.1,89,18.72,23.95,16.46,0.877,44.21,48.38,38.32,6.637,6.579,308,20.48,12.71,766.8517,15.14,0.1690827,0.2140999,0.5933333
"2018-08-01 16:05:00",81242,"CKVY",13.11,89.7,89.8,90.2,89.1,20.7,22.65,17.18,0.988,42.6,46.89,39.51,5.895,6.247,303.6,25.21,9.64,751.759,15.14,0.1690827,0.2140999,0.5933333
"2018-08-01 16:10:00",81243,"CKVY",13.11,89.5,89.7,90.3,89,20.67,21.83,16.73,0.98,41.74,45.64,38.79,6.008,5.846,280.6,17.49,12.06,734.1093,15.14,0.1690827,0.2140999,0.5933333
"2018-08-01 16:15:00",81244,"CKVY",13.1,88.8,89.7,90.4,88.6,17.52,25.42,16.97,0.813,45.12,50.16,38.55,6.147,6.22,305.1,24.97,12.06,736.2596,15.14,0.1608604,0.2018069,0.5529147
"2018-08-01 16:20:00",81245,"CKVY",13.1,89.2,89,89.7,88.6,19.36,21.62,17.38,0.909,41.52,44.57,38.91,6.275,6.27,21.78,29.28,10.96,716.8775,15.14,0.1608604,0.2018069,0.5529147
"2018-08-01 16:25:00",81246,"CKVY",13.1,88.9,89.6,90.4,88.8,18.82,21.01,17,0.875,41.85,44.83,38.99,5.659,5.955,331.2,37.49,10.08,677.0536,15.14,0.1608604,0.2018069,0.5529147
"2018-08-01 16:30:00",81247,"CKVY",13.1,88,88,88.9,87.3,20.53,23.54,18,0.929,42.55,45.88,39.8,6.151,5.971,21.14,28.53,15.12,660.2982,15.14,0.1374974,0.1767004,0.5142655
"2018-08-01 16:35:00",81248,"CKVY",13.1,89.6,88.8,89.8,88,17.65,21.52,17.65,0.84,42.46,44.54,40.05,6.939,6.239,333.8,21.16,15.56,604.9103,15.14,0.1374974,0.1767004,0.5142655
"2018-08-01 16:40:00",81249,"CKVY",13.1,90.1,89.7,90.3,88.8,17.82,20.87,17.52,0.86,41.73,44.81,39.61,8.43,7.805,343.4,14.46,14.69,639.321,15.14,0.1374974,0.1767004,0.5142655
"2018-08-01 16:45:00",81250,"CKVY",13.1,88.8,89.3,90.1,88.5,20.83,20.83,17.72,0.967,41.68,43.7,40,8.16,8.37,0.513,20.27,13.59,634.2739,15.14,0.1513665,0.1978472,0.4729878
"2018-08-01 16:50:00",81251,"CKVY",13.11,89,89.1,89.6,88.5,17.93,20.9,17.86,0.837,41.93,43.86,39.9,8.25,8.31,356.3,26.1,13.81,681.1467,15.14,0.1513665,0.1978472,0.4729878
"2018-08-01 16:55:00",81252,"CKVY",13.1,88.2,88.8,89.2,88.2,18.51,18.95,17.55,0.843,40.37,41.35,39.26,8.65,8.42,347.4,17.17,16.22,658.8409,15.14,0.1513665,0.1978472,0.4729878
"2018-08-01 17:00:00",81253,"CKVY",13.12,87.3,87.8,88.7,86.9,19.81,20.25,18.2,0.876,40.62,42.66,39.31,9.31,8.8,336.1,14.66,17.32,589.3727,15.14,0.1350981,0.184878,0.4312162
"2018-08-01 17:05:00",81254,"CKVY",13.12,88.6,88.4,89.3,87.2,18.3,20.22,18.06,0.845,41.05,43.13,39.2,9.73,9.66,335.4,17.75,15.12,528.4182,15.14,0.1350981,0.184878,0.4312162
"2018-08-01 17:10:00",81255,"CKVY",13.12,88.1,88.4,88.8,87.8,18.82,19.5,17.28,0.853,39.93,41.67,38.66,9.64,9.67,343.6,15.38,16,504.1892,15.14,0.1350981,0.184878,0.4312162
"2018-08-01 17:15:00",81256,"CKVY",13.12,88.6,88.3,88.7,87.9,18.37,21.07,17.93,0.846,40.91,43.34,39.3,9.68,9.66,333.3,16.51,14.91,527.8982,15.14,0.1432774,0.1982453,0.3878901
"2018-08-01 17:20:00",81257,"CKVY",13.12,88.7,88.6,89.1,88.2,17.41,20.19,17.41,0.805,40.78,42.67,38.96,9.57,9.6,327.6,19.97,14.47,555.2485,15.14,0.1432774,0.1982453,0.3878901
"2018-08-01 17:25:00",81258,"CKVY",13.12,86.9,88.1,88.8,86.9,18.03,18.95,16.76,0.788,38.71,40.68,37.79,9.47,9.6,344.2,18.77,16.88,541.3528,15.14,0.1432774,0.1982453,0.3878901
"2018-08-01 17:30:00",81259,"CKVY",13.14,87.6,86.8,87.7,86.1,17.21,19.3,17.17,0.768,38.62,40.32,37.71,8.82,9.2,7.062,16.78,11.4,447.7158,15.14,0.1181954,0.1709173,0.3443746
"2018-08-01 17:35:00",81260,"CKVY",13.14,88,88.2,88.7,87.5,16.56,19.91,16.49,0.748,39.07,42.27,36.97,8.03,8.45,332.7,20.83,10.08,420.0544,15.14,0.1181954,0.1709173,0.3443746
"2018-08-01 17:40:00",81261,"CKVY",13.14,86.6,87.2,88,86.2,22.58,22.58,16.56,0.977,40.97,44.03,36.98,6.608,7.194,311.2,16.11,8.11,376.5376,15.14,0.1181954,0.1709173,0.3443746
"2018-08-01 17:45:00",81262,"CKVY",13.14,87.6,87.6,88.2,86.6,15.94,22.61,15.77,0.712,37.99,44.01,35.55,6.339,6.612,353.1,15.91,13.59,409.5835,15.14,0.1049923,0.1481811,0.2995589
"2018-08-01 17:50:00",81263,"CKVY",13.15,85.9,86.7,87.7,85.9,19.67,20.87,16.01,0.831,37.62,41.41,35.93,6.043,6.166,11.92,15.36,10.96,352.1522,15.14,0.1049923,0.1481811,0.2995589
"2018-08-01 17:55:00",81264,"CKVY",13.17,86.2,86,86.3,85.5,19.3,19.74,17.24,0.825,37.85,39.87,36.67,6.621,6.357,356.6,24.09,12.49,278.6513,15.14,0.1049923,0.1481811,0.2995589
"2018-08-01 18:00:00",81265,"CKVY",13.17,86.9,85.7,86.9,84.8,17.86,23.2,16.83,0.779,39.94,43.33,36.22,6.491,6.366,320.9,13.71,11.62,218.3179,15.14,0.06670911,0.101993,0.2550996
"2018-08-01 18:05:00",81266,"CKVY",13.17,88,87.1,88.1,86.6,17.21,22.31,17.11,0.779,40.32,43.75,37.91,6.542,6.473,322.6,19.1,9.43,243.1488,15.14,0.06670911,0.101993,0.2550996
"2018-08-01 18:10:00",81267,"CKVY",13.18,87.2,87.7,88.2,87.2,18.41,19.91,17.18,0.812,39.97,41.81,38.01,7.176,6.713,327.3,13.76,16.22,315.5045,15.14,0.06670911,0.101993,0.2550996
"2018-08-01 18:15:00",81268,"CKVY",13.18,86.9,86.9,87.2,86.7,19.4,20.84,17.86,0.846,39.98,42.09,38.22,8.02,7.73,334.9,14.15,15.56,367.2486,15.14,0.0925831,0.1325913,0.2098121
"2018-08-01 18:20:00",81269,"CKVY",13.19,86.4,86.8,87.1,86.4,19.4,19.64,18.48,0.835,39.74,40.67,38.98,9.19,8.61,336.6,12.15,13.15,355.035,15.14,0.0925831,0.1325913,0.2098121
"2018-08-01 18:25:00",81270,"CKVY",13.2,86.6,86.7,86.9,86.3,17.38,21.11,17.38,0.752,40.57,42.43,37.24,9.03,9.27,336.7,15.33,13.59,336.6784,15.14,0.0925831,0.1325913,0.2098121
"2018-08-01 18:30:00",81271,"CKVY",13.2,86.2,86.4,86.7,86.1,18.75,19.06,17.18,0.801,38.27,39.44,36.83,9.42,9.07,338.8,12.69,16,322.3879,15.14,0.09403161,0.1422567,0.1662707
"2018-08-01 18:35:00",81272,"CKVY",13.21,85.8,86.1,86.3,85.8,19.85,20.53,18.72,0.838,39.9,41.1,38.72,9.34,9.41,333.3,14.78,14.47,310.0875,15.14,0.09403161,0.1422567,0.1662707
"2018-08-01 18:40:00",81273,"CKVY",13.23,86,85.8,86,85.6,20.53,21.15,19.64,0.872,40.45,41.66,39.55,9.33,9.48,338.4,14.5,14.91,295.7803,15.14,0.09403161,0.1422567,0.1662707
"2018-08-01 18:45:00",81274,"CKVY",13.23,85.6,85.8,86.2,85.6,20.53,21.08,19.64,0.861,40.45,41.78,39.6,8.66,9.07,336.1,12.26,13.15,279.7758,15.14,0.08637001,0.134596,0.1237838
"2018-08-01 18:50:00",81275,"CKVY",13.23,85.5,85.6,85.8,85.4,20.91,20.98,20.12,0.872,40.66,41.25,40.07,8.16,8.39,335.2,13.27,11.62,261.9274,15.14,0.08637001,0.134596,0.1237838
"2018-08-01 18:55:00",81276,"CKVY",13.18,85.4,85.3,85.6,85.1,21.69,22.07,20.22,0.903,41.47,42.36,39.98,7.538,7.756,338.1,13.47,9.86,243.5311,15.14,0.08637001,0.134596,0.1237838
"2018-08-01 19:00:00",81277,"CKVY",13.11,85.2,85.3,85.5,85,21.39,22.93,21.21,0.883,42.21,43.27,41.08,6.715,7.079,338.7,14.45,10.3,230.6473,15.14,0.06893764,0.1090185,0.08379386
"2018-08-01 19:05:00",81278,"CKVY",13.05,84.5,84.8,85.2,84.5,21.76,22.17,20.6,0.881,41.23,42.09,39.97,6.519,6.598,345.8,12.51,11.18,218.2457,15.14,0.06893764,0.1090185,0.08379386
"2018-08-01 19:10:00",81279,"CKVY",12.98,83.6,83.9,84.6,83.5,21.93,22.31,21.15,0.86,40.8,41.49,40.23,6.505,6.535,347.4,11.56,9.86,185.8455,15.14,0.06893764,0.1090185,0.08379386
"2018-08-01 19:15:00",81280,"CKVY",12.96,83.1,83.2,83.7,82.8,22.86,23.44,21.66,0.882,41.19,41.93,40.33,5.913,6.324,348.2,12.09,6.795,137.4152,15.14,0.04066379,0.07314772,0.04825196
"2018-08-01 19:20:00",81281,"CKVY",12.94,82.8,82.7,83.2,82.3,22.86,25.77,22.45,0.875,42.06,44.18,40.44,4.8,5.312,339.3,16.88,7.014,96.90484,15.14,0.04066379,0.07314772,0.04825196
"2018-08-01 19:25:00",81282,"CKVY",12.94,83.1,83,83.2,82.7,22.45,22.99,21.56,0.867,40.59,41.53,39.71,4.119,4.491,338.4,12.95,7.891,81.48013,15.14,0.04066379,0.07314772,0.04825196
"2018-08-01 19:30:00",81283,"CKVY",12.93,82.6,82.8,83.2,82.6,22.72,23.17,22.04,0.865,40.88,41.53,40.17,4.232,4.057,340,13.53,7.672,85.72612,15.14,0.02254608,0.04550819,0.02235578
"2018-08-01 19:35:00",81284,"CKVY",12.92,82,82.1,82.7,81.7,24.29,24.57,22.72,0.905,41.68,42.21,40.75,4.496,4.425,337.4,11.18,6.138,78.11743,15.14,0.02254608,0.04550819,0.02235578
"2018-08-01 19:40:00",81285,"CKVY",12.91,81.3,81.7,82.1,81.2,25.25,25.25,23.99,0.922,42.04,42.58,41.57,4.443,4.447,334.6,10.06,7.453,67.99382,15.14,0.02254608,0.04550819,0.02235578
"2018-08-01 19:45:00",81286,"CKVY",12.91,80.7,80.8,81.3,80.5,25.77,26.38,25.25,0.92,42.74,43.25,42.08,4.219,4.362,325,12.59,7.453,51.97247,15.14,0.01646444,0.02523579,0.009291606
"2018-08-01 19:50:00",81287,"CKVY",12.89,79.49,80.1,80.7,79.49,28.33,28.33,25.73,0.974,43.1,43.98,42.32,3.884,4.104,320.4,10.99,5.48,43.11977,15.14,0.01646444,0.02523579,0.009291606
"2018-08-01 19:55:00",81288,"CKVY",12.89,79.92,79.51,80.1,79.18,26.48,28.33,25.25,0.923,42.78,43.88,41.15,3.542,3.658,336.3,14.71,5.042,35.97681,15.14,0.01646444,0.02523579,0.009291606
"2018-08-01 20:00:00",81289,"CKVY",12.87,78.26,78.66,80,77.76,29.6,33.6,26.42,0.977,45,47.29,42.48,4.628,3.975,5.61,20.62,14.69,29.6061,15.14,0.01157387,0.01836398,0.00229273
"2018-08-01 20:05:00",81290,"CKVY",12.87,77.66,77.83,78.32,77.53,29.09,29.53,28.68,0.942,43.07,43.91,42.74,7.325,5.933,355.4,12.16,17.54,23.30532,15.14,0.01157387,0.01836398,0.00229273
"2018-08-01 20:10:00",81291,"CKVY",12.86,77.49,77.71,77.92,77.47,28.2,29.23,27.66,0.908,42.39,43.2,41.8,10.15,8.76,343.4,13.39,17.54,17.136,15.14,0.01157387,0.01836398,0.00229273
"2018-08-01 20:15:00",81292,"CKVY",12.87,76.08,76.79,77.55,75.95,29.88,30.81,28.2,0.918,42.52,43.29,42.11,11.18,10.82,331,13.91,17.32,12.76136,15.14,0.0244462,0.03358319,2.5E-07
"2018-08-01 20:20:00",81293,"CKVY",12.86,76.57,76.34,76.57,76.01,29.81,29.85,28.68,0.931,42.05,42.7,41.5,12.14,11.59,333.8,14.16,27.62,10.30767,15.14,0.0244462,0.03358319,2.5E-07
"2018-08-01 20:25:00",81294,"CKVY",12.86,72.01,74.43,76.57,71.89,43.4,43.74,29.85,1.163,45.96,49.29,42.66,13.25,12.75,350.3,14.8,24.99,8.843407,15.14,0.0244462,0.03358319,2.5E-07
"2018-08-01 20:30:00",81295,"CKVY",12.85,72.26,71.15,72.26,70.29,43.47,48.54,41.9,1.175,48.78,50.23,47.55,14.36,13.91,0.97,16.27,22.58,7.705233,15.14,0.02718196,0.03464976,2.5E-07
"2018-08-01 20:35:00",81296,"CKVY",12.84,73.24,73.48,74.35,72.13,39.77,43.54,36.76,1.111,47.28,48.89,46.12,13.18,13.74,359.9,19.35,17.54,6.767768,15.14,0.02718196,0.03464976,2.5E-07
"2018-08-01 20:40:00",81297,"CKVY",12.85,73.24,72.91,73.37,72.5,39.71,42.1,39.4,1.109,47.66,48.44,47.03,11.42,12.27,4.956,18.3,14.25,6.209015,15.14,0.02718196,0.03464976,2.5E-07
"2018-08-01 20:45:00",81298,"CKVY",12.85,75.71,75.04,76.02,73.24,33.54,39.5,33.07,1.018,45.67,47.18,44.61,10.91,11.16,16.25,12.54,18.85,5.778606,15.14,0.02558086,0.03275624,2.5E-07
"2018-08-01 20:50:00",81299,"CKVY",12.84,75.65,76.01,76.45,75.52,34.64,34.78,32.24,1.049,45.3,46.24,44.38,10.11,10.6,15.26,16.11,14.91,5.429961,15.14,0.02558086,0.03275624,2.5E-07
"2018-08-01 20:55:00",81300,"CKVY",12.84,74.36,74.54,75.58,74.11,37.96,38.34,34.67,1.101,46.81,47.44,45.8,8.84,9.41,10.67,17.5,11.18,4.502927,15.14,0.02558086,0.03275624,2.5E-07
"2018-08-01 21:00:00",81301,"CKVY",12.85,72.65,73.43,74.36,72.65,42.18,42.18,37.93,1.155,47.94,48.41,46.98,7.166,7.947,357.4,17.77,11.84,2.876288,15.14,0.02142256,0.0288379,2.5E-07
"2018-08-01 21:05:00",81302,"CKVY",12.84,71.55,72.01,72.71,71.54,45.54,45.6,42.01,1.201,48.92,49.53,48.23,5.273,6.273,347.4,18.29,5.918,1.371755,15.14,0.02142256,0.0288379,2.5E-07
"2018-08-01 21:10:00",81303,"CKVY",12.84,70.14,71.06,71.67,70.14,49.48,49.61,45.47,1.244,49.8,50.57,49.28,4.346,4.782,310.7,12.01,5.042,0.4705169,15.14,0.02142256,0.0288379,2.5E-07
"2018-08-01 21:15:00",81304,"CKVY",12.83,69.89,70.07,70.32,69.77,50.68,50.95,48,1.264,50.25,51.02,49.52,3.365,3.727,3.844,27.56,5.918,0.2190819,15.14,0.007651208,0.01179222,2.5E-07
"2018-08-01 21:20:00",81305,"CKVY",12.84,69.71,69.83,70.08,69.64,51.91,51.91,49.65,1.286,50.74,51.29,50.2,4.271,3.751,21.01,9.62,7.014,0.09445639,15.14,0.007651208,0.01179222,2.5E-07
"2018-08-01 21:25:00",81306,"CKVY",12.84,69.34,69.28,69.71,69.03,52.05,53.28,51.09,1.273,51.07,51.86,50.36,4.006,4.333,23.26,15.73,6.138,0.03633066,15.14,0.007651208,0.01179222,2.5E-07
"2018-08-01 21:30:00",81307,"CKVY",12.83,68.17,69.11,69.71,68.17,51.22,53.14,50.27,1.204,50.51,51.02,49.51,4.18,4.003,293.7,25.32,10.52,0.001913145,15.14,0.004132712,0.006977513,2.5E-07
"2018-08-01 21:35:00",81308,"CKVY",12.83,69.77,68.04,69.77,67,43.42,54.72,43.42,1.078,49.37,50.42,46.45,4.753,4.375,294.4,26.45,18.85,3.598991E-05,15.14,0.004132712,0.006977513,2.5E-07
"2018-08-01 21:40:00",81309,"CKVY",12.84,70.88,71.18,71.8,69.83,43.11,43.28,39.92,1.112,46.64,47.38,45.67,8.32,6.384,344.5,13.29,22.14,0,15.14,0.004132712,0.006977513,2.5E-07
"2018-08-01 21:45:00",81310,"CKVY",12.83,69.58,70.14,70.88,69.58,44.48,45.1,42.87,1.098,47.33,47.62,46.93,9.62,9.36,351.4,30.53,16,0,15.14,0.01163698,0.01654848,2.5E-07
"2018-08-01 21:50:00",81311,"CKVY",12.83,68.54,69.46,70.2,68.35,45.2,46.84,41.77,1.076,46.64,47.57,45.72,12.31,10.89,34.38,14.37,31.56,0,15.14,0.01163698,0.01654848,2.5E-07
"2018-08-01 21:55:00",81312,"CKVY",12.83,68.04,68.14,68.72,67.61,46.91,48.25,44.96,1.098,47.03,47.53,46.31,13.91,13.03,38.72,12.26,30.47,0,15.14,0.01163698,0.01654848,2.5E-07
"2018-08-01 22:00:00",81313,"CKVY",12.83,67.31,67.66,68.04,67.25,46.88,47.63,45.64,1.07,46.53,47.17,45.76,16.76,15.18,44.07,12.98,27.62,0,15.14,0.01993334,0.02503171,2.5E-07
"2018-08-01 22:05:00",81314,"CKVY",12.82,65.77,66.56,67.43,65.71,52.57,52.63,46.74,1.138,47.35,48.08,46.19,17.58,17.44,49.03,11.26,27.4,0,15.14,0.01993334,0.02503171,2.5E-07
"2018-08-01 22:10:00",81315,"CKVY",12.82,66.1,65.6,66.16,65.11,51.34,54.18,51.13,1.123,47.95,48.34,47.37,16.6,17.19,55.44,10.53,22.14,0,15.14,0.01993334,0.02503171,2.5E-07
"2018-08-01 22:15:00",81316,"CKVY",12.82,66.9,66.72,67.27,65.97,49.7,51.3,48.29,1.118,47.3,47.64,46.93,16.31,16.43,53.35,12.42,25.65,0,15.14,0.01980943,0.02384067,2.5E-07
"2018-08-01 22:20:00",81317,"CKVY",12.82,67.96,67.2,67.96,66.78,46.21,49.83,46.21,1.078,47.01,47.72,46.23,14.58,15.52,53.14,13.27,21.7,0,15.14,0.01980943,0.02384067,2.5E-07
"2018-08-01 22:25:00",81318,"CKVY",12.82,65.74,66.71,68.02,65.68,52.34,52.34,46.1,1.131,47.37,47.93,46.34,12.19,13.65,59.7,16.68,14.91,0,15.14,0.01980943,0.02384067,2.5E-07
"2018-08-01 22:30:00",81319,"CKVY",12.82,64.07,64.65,65.68,63.95,55.25,57.17,52.34,1.127,48.35,48.8,47.64,7.643,9.96,36.23,56.73,7.672,0,15.14,0.01679308,0.02099559,2.5E-07
"2018-08-01 22:35:00",81320,"CKVY",12.82,65.55,65.07,65.55,64.07,53.3,55.35,51.93,1.144,47.48,48.15,47.17,4.441,5.875,255.2,69.45,7.234,0,15.14,0.01679308,0.02099559,2.5E-07
"2018-08-01 22:40:00",81321,"CKVY",12.82,64.13,63.78,65.55,62.65,54.15,59.67,53.23,1.107,48.26,48.69,47.15,3.619,3.568,209.5,26.54,11.4,0,15.14,0.01679308,0.02099559,2.5E-07
"2018-08-01 22:45:00",81322,"CKVY",12.81,68.2,67.29,69.25,64.07,44.9,54.12,42.75,1.057,45.99,47.18,44.95,4.905,4.097,75.12,70.41,12.71,0,15.14,0.004687631,0.007504323,2.5E-07
"2018-08-01 22:50:00",81323,"CKVY",12.81,65.68,67.23,68.27,65.68,51.07,51.07,44.8,1.101,46.72,47.3,45.81,5.026,5.011,354.4,24.31,8.33,0,15.14,0.004687631,0.007504323,2.5E-07
"2018-08-01 22:55:00",81324,"CKVY",12.81,65.43,65.19,65.74,64.57,52.06,54.26,51.1,1.113,47.41,47.96,47.09,4.328,4.794,21.65,26.19,6.576,0,15.14,0.004687631,0.007504323,2.5E-07
"2018-08-01 23:00:00",81325,"CKVY",12.81,63.58,64.99,65.55,63.58,54.87,54.94,52.06,1.1,47.51,48.04,47.06,2.839,3.637,92.6,53.84,4.165,0,15.14,0.004816028,0.007714583,2.5E-07
"2018-08-01 23:05:00",81326,"CKVY",12.81,62.78,62.94,63.7,62.53,58.23,58.23,54.91,1.135,47.33,47.92,46.79,2.457,2.546,302.2,52.41,4.165,0,15.14,0.004816028,0.007714583,2.5E-07
"2018-08-01 23:10:00",81327,"CKVY",12.8,63.89,63.21,64.07,62.22,55.42,59.36,55.18,1.123,47.83,48.17,47.52,2.195,2.381,353.4,25.91,5.042,0,15.14,0.004816028,0.007714583,2.5E-07
"2018-08-01 23:15:00",81328,"CKVY",12.81,61.11,62.34,63.95,60.99,62.41,63.64,55.35,1.147,48.2,48.83,47.55,2.327,2.272,294.9,15.24,3.507,0,15.14,-0.001540685,-0.001239802,2.5E-07
"2018-08-01 23:20:00",81329,"CKVY",12.8,62.65,61.98,62.78,61.05,59.26,62.37,58.88,1.15,48.03,48.42,47.64,2.655,2.48,4.352,15.19,5.042,0,15.14,-0.001540685,-0.001239802,2.5E-07
"2018-08-01 23:25:00",81330,"CKVY",12.8,62.9,62.64,62.96,62.35,58.61,59.84,58.61,1.147,48.31,48.55,48.13,3.366,3.01,22.03,10.46,7.014,0,15.14,-0.001540685,-0.001239802,2.5E-07
"2018-08-01 23:30:00",81331,"CKVY",12.8,62.97,62.95,63.09,62.78,57.75,59.05,57.68,1.133,48.15,48.47,47.77,3.437,3.487,358.6,22.19,4.822,0,15.14,-0.0002350366,0.0006470559,2.5E-07
"2018-08-01 23:35:00",81332,"CKVY",12.8,61.5,62.29,63.03,61.25,62.52,63.89,57.62,1.165,48.39,49.15,47.7,2.725,3.143,287.4,20.25,1.973,0,15.14,-0.0002350366,0.0006470559,2.5E-07
"2018-08-01 23:40:00",81333,"CKVY",12.8,62.44,61.77,62.5,61.14,59.48,63.04,59.34,1.145,48.25,48.84,47.93,2.061,2.308,340.3,23.8,5.48,0,15.14,-0.0002350366,0.0006470559,2.5E-07
"2018-08-01 23:45:00",81334,"CKVY",12.8,62.01,62.27,62.69,61.82,61.2,61.88,59.17,1.161,48.47,48.82,48.08,2.727,2.312,16.12,8.39,7.014,0,15.14,-0.001367215,-0.001011856,2.5E-07
"2018-08-01 23:50:00",81335,"CKVY",12.8,61.52,61.67,62.13,61.39,62.05,62.33,61.2,1.157,48.48,48.85,48.24,3.826,3.257,5.046,9.91,6.138,0,15.14,-0.001367215,-0.001011856,2.5E-07
"2018-08-01 23:55:00",81336,"CKVY",12.79,62.01,61.54,62.07,61.33,59.93,62.19,59.93,1.137,48.19,48.53,47.85,4.358,4.182,353.7,7.96,5.918,0,15.14,-0.001367215,-0.001011856,2.5E-07
"2018-08-02 00:00:00",81337,"CKVY",12.79,62.38,62.4,62.75,61.95,59.48,59.79,58.52,1.143,47.99,48.23,47.76,4.81,4.607,4.207,7.55,8.77,0,15.14,0.001644064,0.003187737,2.5E-07
"2018-08-02 00:05:00",81338,"CKVY",12.77,61.76,61.95,62.44,61.64,60.54,60.99,59.48,1.138,48.19,48.36,47.91,4.722,4.792,346.1,8.09,5.918,0,15.14,0.001644064,0.003187737,2.5E-07
"2018-08-02 00:10:00",81339,"CKVY",12.78,61.15,61.59,62.01,61.02,62.94,62.98,60.3,1.158,48.23,48.48,47.83,4.791,4.784,352.3,10.32,6.576,0,15.14,0.001644064,0.003187737,2.5E-07
"2018-08-02 00:15:00",81340,"CKVY",12.78,60.16,60.62,61.15,60.1,66.2,66.2,62.91,1.176,48.63,48.92,48.33,4.277,4.484,352.4,8.3,5.48,0,15.14,0.002547892,0.004312851,2.5E-07
"2018-08-02 00:20:00",81341,"CKVY",12.78,59.36,59.72,60.16,59.3,67.91,67.91,66.1,1.172,48.71,48.94,48.5,4.342,4.294,3.336,8.35,5.918,0,15.14,0.002547892,0.004312851,2.5E-07
"2018-08-02 00:25:00",81342,"CKVY",12.77,58.74,59.1,59.42,58.68,69.97,70.14,67.88,1.181,49.05,49.25,48.76,4.096,4.256,15.38,9.26,6.138,0,15.14,0.002547892,0.004312851,2.5E-07
"2018-08-02 00:30:00",81343,"CKVY",12.78,56.83,58.58,59.24,56.83,74.63,74.63,68.84,1.176,48.96,49.16,48.69,3.687,3.789,128.5,81.1,6.795,0,15.14,0.0003036475,0.001205923,2.5E-07
"2018-08-02 00:35:00",81344,"CKVY",12.76,56.28,55.91,56.83,55.41,77.03,79.84,74.7,1.19,49.15,49.51,48.77,4.682,4.194,190.9,8.88,11.4,0,15.14,0.0003036475,0.001205923,2.5E-07
"2018-08-02 00:40:00",81345,"CKVY",12.77,55.17,55.87,56.58,55.17,80.9,80.9,76.1,1.2,49.21,49.48,48.91,4.383,4.503,126,36.91,5.699,0,15.14,0.0003036475,0.001205923,2.5E-07
"2018-08-02 00:45:00",81346,"CKVY",12.76,54,54.56,55.23,53.87,84,84,80.8,1.194,49.21,49.53,48.86,4.751,4.619,152.4,27.52,5.918,0,15.14,-0.001211217,-0.0009874821,2.5E-07
"2018-08-02 00:50:00",81347,"CKVY",12.77,54.49,53.74,54.61,53.25,82.6,85.2,82.6,1.197,49.14,49.65,48.81,3.892,4.268,175.9,21.47,9.21,0,15.14,-0.001211217,-0.0009874821,2.5E-07
"2018-08-02 00:55:00",81348,"CKVY",12.76,55.35,55.02,55.41,54.49,79.32,82.6,78.98,1.185,49.09,49.49,48.84,3.686,3.783,121.8,59.01,6.357,0,15.14,-0.001211217,-0.0009874821,2.5E-07
"2018-08-02 01:00:00",81349,"CKVY",12.76,55.97,55.2,55.97,54.67,78.26,81.8,78.23,1.196,49.29,49.67,48.92,3.038,3.491,33.42,34.88,3.288,0,15.14,-0.002182542,-0.002337497,2.5E-07
"2018-08-02 01:05:00",81350,"CKVY",12.76,55.3,55.04,56.28,54.25,77.03,79.33,76.96,1.149,48.41,49.29,47.93,2.857,2.972,249.3,19.42,6.576,0,15.14,-0.002182542,-0.002337497,2.5E-07
"2018-08-02 01:10:00",81351,"CKVY",12.76,56.05,55.92,56.35,55.36,74.71,77,74.37,1.145,48.29,48.48,48.1,3.123,2.94,242.1,14,5.042,0,15.14,-0.002182542,-0.002337497,2.5E-07
"2018-08-02 01:15:00",81352,"CKVY",12.75,55.75,55.34,56.11,54.76,75.27,77.9,74.71,1.141,48.03,48.31,47.64,3.817,3.478,237,14.58,6.357,0,15.14,-0.002363371,-0.002589366,2.5E-07
"2018-08-02 01:20:00",81353,"CKVY",12.75,54.39,55.38,55.87,54.39,80.4,80.4,75.27,1.16,48.22,48.69,47.83,3.311,3.505,160.7,72.52,6.357,0,15.14,-0.002363371,-0.002589366,2.5E-07
"2018-08-02 01:25:00",81354,"CKVY",12.75,54.52,54.87,55.57,54.15,80.5,80.9,75.54,1.167,48.27,48.71,47.86,3.769,3.437,177.1,66.66,9.86,0,15.14,-0.002363371,-0.002589366,2.5E-07
"2018-08-02 01:30:00",81355,"CKVY",12.75,56.68,56.14,57.23,54.52,73.62,80.5,71.29,1.154,48.12,48.85,47.73,3.737,3.692,149,27.7,7.014,0,15.14,-0.001779955,-0.001752579,2.5E-07
"2018-08-02 01:35:00",81356,"CKVY",12.74,53.53,54.67,56.68,53.47,83.4,83.4,73.69,1.165,48.61,48.81,48.28,4.313,4.13,116.4,10.44,6.138,0,15.14,-0.001779955,-0.001752579,2.5E-07
"2018-08-02 01:40:00",81357,"CKVY",12.74,53.66,53.44,53.72,53.16,84.3,85.3,83.4,1.184,48.93,49.16,48.57,4.376,4.435,92.5,11.81,7.453,0,15.14,-0.001779955,-0.001752579,2.5E-07
"2018-08-02 01:45:00",81358,"CKVY",12.74,54.7,54.15,54.77,53.66,81.4,84.3,81.4,1.187,49.15,49.37,48.94,4.803,4.58,80.3,6.918,7.672,0,15.14,-0.00180117,-0.001810639,2.5E-07
"2018-08-02 01:50:00",81359,"CKVY",12.74,55.01,54.81,55.01,54.52,80.4,81.4,80.3,1.187,49.05,49.27,48.85,4.894,4.801,111.7,8.89,6.138,0,15.14,-0.00180117,-0.001810639,2.5E-07
"2018-08-02 01:55:00",81360,"CKVY",12.74,55.51,55.08,55.51,54.64,79.35,81,79.18,1.192,49.05,49.28,48.79,4.421,4.779,104.1,9.34,5.261,0,15.14,-0.00180117,-0.001810639,2.5E-07
"2018-08-02 02:00:00",81361,"CKVY",12.74,55.07,55.34,55.51,55.01,79.83,79.83,79.11,1.181,49.08,49.3,48.83,3.476,3.934,106.2,17.73,3.946,0,15.14,-0.001274102,-0.001079624,2.5E-07
"2018-08-02 02:05:00",81362,"CKVY",12.73,54.33,54.81,55.14,54.33,81.8,81.8,79.79,1.177,49.14,49.44,48.72,2.343,3.02,83.6,10.42,2.85,0,15.14,-0.001274102,-0.001079624,2.5E-07
"2018-08-02 02:10:00",81363,"CKVY",12.73,52.42,53.81,54.58,52.42,85.3,85.3,80.7,1.145,48.63,49.37,48.07,2.274,2.172,307.4,16.97,4.822,0,15.14,-0.001274102,-0.001079624,2.5E-07
"2018-08-02 02:15:00",81364,"CKVY",12.72,52.11,51.97,52.48,51.68,87.5,87.8,85.3,1.161,48.22,48.6,47.93,2.364,2.299,319.8,10.3,4.822,0,15.14,-0.003919115,-0.00493073,2.5E-07
"2018-08-02 02:20:00",81365,"CKVY",12.72,51.87,52.24,52.42,51.87,85.6,87.5,85.6,1.126,48.41,48.69,47.72,2.879,2.549,285.7,22.86,4.165,0,15.14,-0.003919115,-0.00493073,2.5E-07
"2018-08-02 02:25:00",81366,"CKVY",12.72,51.62,51.48,52,51.2,88.1,88.6,85.6,1.149,47.97,48.36,47.43,2.706,2.801,278.7,15.88,3.507,0,15.14,-0.003919115,-0.00493073,2.5E-07
"2018-08-02 02:30:00",81367,"CKVY",12.72,52,51.87,52.12,51.56,85.9,88.1,85.9,1.135,48.16,48.37,47.89,2.339,2.687,299.5,6.904,3.726,0,15.14,-0.004048695,-0.005099487,2.5E-07
"2018-08-02 02:35:00",81368,"CKVY",12.72,51.69,51.71,52.12,51.44,85.9,87.3,85.3,1.122,47.8,48.24,47.42,1.467,1.862,194.2,38.84,2.192,0,15.14,-0.004048695,-0.005099487,2.5E-07
"2018-08-02 02:40:00",81369,"CKVY",12.71,50.95,51.15,51.69,50.83,88.6,88.6,85.3,1.126,47.41,47.82,46.9,1.161,1.341,167.3,17.34,2.411,0,15.14,-0.004048695,-0.005099487,2.5E-07
"2018-08-02 02:45:00",81370,"CKVY",12.71,50.77,50.63,50.95,50.28,90.9,91,88.6,1.148,47.79,48.35,47.4,1.007,0.995,189.9,28.62,2.192,0,15.14,-0.005600083,-0.00777167,2.5E-07
"2018-08-02 02:50:00",81371,"CKVY",12.71,52.19,51.54,52.19,50.83,85.6,90.9,85.6,1.139,48.46,48.79,47.94,1.667,1.266,236,10.4,3.946,0,15.14,-0.005600083,-0.00777167,2.5E-07
"2018-08-02 02:55:00",81372,"CKVY",12.71,52.2,52.19,52.44,51.95,86,86.3,85.2,1.145,48.02,48.36,47.76,2.467,2.105,258.6,10.09,4.603,0,15.14,-0.005600083,-0.00777167,2.5E-07
"2018-08-02 03:00:00",81373,"CKVY",12.7,52.14,52.21,52.39,51.95,84.6,86,84.4,1.124,47.89,48.23,47.59,3.35,2.886,289,3.837,5.042,0,15.14,-0.004678125,-0.006143822,2.5E-07
"2018-08-02 03:05:00",81374,"CKVY",12.7,51.59,51.74,52.2,51.34,85.7,85.7,84.6,1.115,47.39,47.78,46.95,3.595,3.633,319.6,12.27,4.165,0,15.14,-0.004678125,-0.006143822,2.5E-07
"2018-08-02 03:10:00",81375,"CKVY",12.7,51.53,51.55,51.84,51.22,87,87,85.4,1.129,47.54,47.87,47.2,2.955,3.205,50.39,32.88,4.165,0,15.14,-0.004678125,-0.006143822,2.5E-07
"2018-08-02 03:15:00",81376,"CKVY",12.69,52.33,52.1,52.45,51.59,87.9,88.4,86.9,1.176,48.67,49.04,47.83,2.409,2.744,40.09,8.2,4.165,0,15.14,-0.00343789,-0.004154451,2.5E-07
"2018-08-02 03:20:00",81377,"CKVY",12.69,52.39,52.48,52.76,52.27,86.8,88,86.2,1.164,48.71,49.11,48.36,1.666,1.999,40.76,27.24,2.63,0,15.14,-0.00343789,-0.004154451,2.5E-07
"2018-08-02 03:25:00",81378,"CKVY",12.69,51.53,52.05,52.58,51.53,86.9,87.5,86,1.128,48.24,48.78,47.77,1.564,1.722,96.3,7.629,2.411,0,15.14,-0.00343789,-0.004154451,2.5E-07
"2018-08-02 03:30:00",81379,"CKVY",12.69,51.59,51.45,51.71,51.28,87.9,88.9,86.5,1.144,47.99,48.5,47.5,0.909,1.118,114.9,62.71,2.85,0,15.14,-0.005315996,-0.007252584,2.5E-07
"2018-08-02 03:35:00",81380,"CKVY",12.68,50.17,50.96,51.65,50.11,89,89.1,87.6,1.099,47.65,48.26,46.86,1.289,1.059,289,17.19,3.288,0,15.14,-0.005315996,-0.007252584,2.5E-07
"2018-08-02 03:40:00",81381,"CKVY",12.68,49.49,49.76,50.23,49.43,91.9,92.3,89,1.106,47.39,47.72,46.98,1.718,1.432,254.5,6.943,3.946,0,15.14,-0.005315996,-0.007252584,2.5E-07
"2018-08-02 03:45:00",81382,"CKVY",12.68,49.12,49.52,49.8,49.06,91.3,91.9,90.8,1.084,47.14,47.49,46.6,2.726,2.27,256.9,8.6,4.384,0,15.14,-0.005451028,-0.007472339,2.5E-07
"2018-08-02 03:50:00",81383,"CKVY",12.68,48.57,48.74,49.18,48.5,93.1,93.1,91.3,1.082,46.63,46.85,46.41,2.94,2.881,250.9,8.42,3.507,0,15.14,-0.005451028,-0.007472339,2.5E-07
"2018-08-02 03:55:00",81384,"CKVY",12.66,48.94,48.58,49.12,48.26,93.8,94.1,92.9,1.106,46.78,47.43,46.3,2.69,2.799,232,32,3.726,0,15.14,-0.005451028,-0.007472339,2.5E-07
"2018-08-02 04:00:00",81385,"CKVY",12.67,48.94,48.94,49.18,48.75,93.1,93.8,92.4,1.098,46.97,47.45,46.67,2.323,2.507,247.3,14.53,3.069,0,15.14,-0.004453552,-0.005679583,2.5E-07
"2018-08-02 04:05:00",81386,"CKVY",12.67,48.57,48.73,49,48.5,93.4,93.5,93.1,1.086,46.89,47.18,46.66,1.984,2.141,346.1,45.65,2.411,0,15.14,-0.004453552,-0.005679583,2.5E-07
"2018-08-02 04:10:00",81387,"CKVY",12.67,48.88,48.73,48.94,48.44,94.9,95,93.4,1.117,47.15,47.56,46.64,2.047,2.054,88.7,9.84,2.85,0,15.14,-0.004453552,-0.005679583,2.5E-07
"2018-08-02 04:15:00",81388,"CKVY",12.66,48.75,48.8,48.94,48.63,95,95,94.9,1.113,47.44,47.56,47.26,1.466,1.805,110.7,9.95,1.973,0,15.14,-0.005195155,-0.006947593,2.5E-07
"2018-08-02 04:20:00",81389,"CKVY",12.66,49.38,48.99,49.44,48.63,95.4,95.5,94.9,1.144,47.71,48.21,47.29,1.068,1.212,98.7,51.76,1.973,0,15.14,-0.005195155,-0.006947593,2.5E-07
"2018-08-02 04:25:00",81390,"CKVY",12.66,49.87,49.52,49.94,49.25,92.6,95.4,92.6,1.131,47.87,48.24,47.61,1.063,1.073,288.5,10.07,2.85,0,15.14,-0.005195155,-0.006947593,2.5E-07
"2018-08-02 04:30:00",81391,"CKVY",12.66,50.74,50.41,50.86,49.87,90.4,92.7,90.4,1.14,47.99,48.23,47.82,1.792,1.333,276.8,8.35,3.726,0,15.14,-0.006022335,-0.008538831,2.5E-07
"2018-08-02 04:35:00",81392,"CKVY",12.65,50.12,50.48,50.86,50,92,92,90.3,1.134,47.99,48.17,47.76,2.613,2.285,285.2,8.59,4.165,0,15.14,-0.006022335,-0.008538831,2.5E-07
"2018-08-02 04:40:00",81393,"CKVY",12.65,50,50.06,50.19,49.94,93.3,93.4,92,1.145,48.1,48.3,47.8,2.472,2.636,282.7,31.51,3.726,0,15.14,-0.006022335,-0.008538831,2.5E-07
"2018-08-02 04:45:00",81394,"CKVY",12.64,49.88,49.75,50.12,49.44,93.9,94,92.9,1.147,47.9,48.35,47.51,1.946,2.215,201.5,68.47,2.63,0,15.14,-0.004777628,-0.006230574,2.5E-07
"2018-08-02 04:50:00",81395,"CKVY",12.64,49.88,49.89,50,49.75,93.4,94,93.3,1.141,48.15,48.35,47.93,1.473,1.663,277,12.59,2.411,0,15.14,-0.004777628,-0.006230574,2.5E-07
"2018-08-02 04:55:00",81396,"CKVY",12.64,49.51,49.7,49.88,49.38,93.2,93.5,93,1.123,47.87,48.09,47.5,0.946,1.09,317.9,67.82,1.315,0,15.14,-0.004777628,-0.006230574,2.5E-07
"2018-08-02 05:00:00",81397,"CKVY",12.64,49.14,49.37,49.51,49.14,94.2,94.2,93.1,1.119,47.64,47.83,47.46,1.268,1.126,100.5,9.06,2.85,0,15.14,-0.005925332,-0.008342625,2.5E-07
"2018-08-02 05:05:00",81398,"CKVY",12.62,49.14,49.09,49.26,48.89,95.2,95.2,94.2,1.131,47.68,47.88,47.46,1.106,1.272,123.1,12.03,2.411,0,15.14,-0.005925332,-0.008342625,2.5E-07
"2018-08-02 05:10:00",81399,"CKVY",12.63,49.14,49.26,49.45,49.07,95.4,95.8,95.1,1.134,48.06,48.3,47.76,1.458,1.269,27.16,38.14,2.63,0,15.14,-0.005925332,-0.008342625,2.5E-07
"2018-08-02 05:15:00",81400,"CKVY",12.63,49.63,49.45,49.76,49.2,94.4,95.5,94.4,1.142,48.1,48.32,47.92,1.084,1.288,330.6,24.83,1.534,0,15.14,-0.005990101,-0.00845607,0.002086021
"2018-08-02 05:20:00",81401,"CKVY",12.62,49.94,49.75,50.01,49.57,94.4,94.5,93.7,1.156,48.14,48.49,47.92,1.354,1.085,279.5,10.71,3.069,0,15.14,-0.005990101,-0.00845607,0.002086021
"2018-08-02 05:25:00",81402,"CKVY",12.62,50.38,50,50.44,49.76,92.5,94.7,92.5,1.152,48.41,48.67,48.2,1.655,1.52,301.3,19.65,3.288,0,15.14,-0.005990101,-0.00845607,0.002086021
"2018-08-02 05:30:00",81403,"CKVY",12.62,51.86,51.26,51.93,50.38,87.1,92.5,87.1,1.145,48.24,48.39,48.06,2.65,2.117,352.3,20.11,6.576,0,15.14,-0.005596914,-0.007711258,0.008881506
"2018-08-02 05:35:00",81404,"CKVY",12.62,51.37,51.63,51.99,51.37,88.2,88.4,87.1,1.139,48.14,48.3,48.01,3.043,2.971,41.96,20.53,5.261,0,15.14,-0.005596914,-0.007711258,0.008881506
"2018-08-02 05:40:00",81405,"CKVY",12.62,50.38,50.66,51.43,50.26,91.3,91.4,88.1,1.136,47.78,48.09,47.45,2.789,2.905,178.1,46.59,3.069,0,15.14,-0.005596914,-0.007711258,0.008881506
"2018-08-02 05:45:00",81406,"CKVY",12.62,50.08,50.52,50.82,50.08,91.3,91.4,90,1.124,47.93,48.15,47.61,2.689,2.753,258.3,12.96,5.042,0,15.14,0.00197871,0.003372883,0.0214814
"2018-08-02 05:50:00",81407,"CKVY",12.62,49.52,49.73,50.14,49.46,92.9,93,91.3,1.12,47.67,47.86,47.49,3.4,2.991,287.1,11.36,7.014,0,15.14,0.00197871,0.003372883,0.0214814
"2018-08-02 05:55:00",81408,"CKVY",12.61,50.39,49.76,50.57,49.27,90.9,93.8,90.9,1.132,47.81,48.43,47.41,4.17,3.861,298,16.14,5.918,0,15.14,0.00197871,0.003372883,0.0214814
"2018-08-02 06:00:00",81409,"CKVY",12.61,49.95,50.02,50.39,49.83,92,92.1,90.8,1.126,47.68,47.86,47.54,3.817,4.062,322.7,8.51,3.946,0.01279261,15.14,0.001749155,0.002967904,0.04642896
"2018-08-02 06:05:00",81410,"CKVY",12.61,50.51,50.11,50.57,49.83,91.4,92.1,91.4,1.143,47.86,48.3,47.59,3.098,3.394,29.11,28.17,4.165,0.09843099,15.14,0.001749155,0.002967904,0.04642896
"2018-08-02 06:10:00",81411,"CKVY",12.61,50.76,50.72,50.88,50.39,89.4,91.4,89.2,1.128,47.89,48.17,47.59,2.629,2.841,49.76,9.25,3.726,0.3084801,15.14,0.001749155,0.002967904,0.04642896
"2018-08-02 06:15:00",81412,"CKVY",12.61,50.88,50.78,50.94,50.57,89.5,90.2,89.4,1.135,47.95,48.12,47.7,2.593,2.515,32.75,6.786,3.288,0.9883121,15.14,0.002025364,0.003288931,0.08127464
"2018-08-02 06:20:00",81413,"CKVY",12.6,50.57,50.63,50.88,50.39,90.1,90.2,89.5,1.13,47.76,47.94,47.6,2.436,2.617,20.78,10.98,3.288,2.503765,15.14,0.002025364,0.003288931,0.08127464
"2018-08-02 06:25:00",81414,"CKVY",12.61,49.4,50.42,50.63,49.4,87.1,90.1,87,1.045,47.43,47.85,45.74,1.965,2.157,340.5,53.18,3.507,3.791286,15.14,0.002025364,0.003288931,0.08127464
"2018-08-02 06:30:00",81415,"CKVY",12.61,47.92,48.43,49.4,47.73,92.4,92.4,87.1,1.049,45.78,46.01,45.49,1.762,1.913,242.9,8.8,2.63,5.351572,15.14,0.002392402,0.003490817,0.1205711
"2018-08-02 06:35:00",81416,"CKVY",12.61,49.58,48.76,49.64,47.73,92.6,94.8,92.4,1.119,47.07,47.88,45.72,1.668,1.652,230.4,30.8,4.165,7.559001,15.14,0.002392402,0.003490817,0.1205711
"2018-08-02 06:40:00",81417,"CKVY",12.61,49.52,49.58,49.71,49.4,91.8,92.6,91.6,1.106,47.35,47.62,47.1,1.414,1.585,291.5,14.78,1.754,10.94812,15.14,0.002392402,0.003490817,0.1205711
"2018-08-02 06:45:00",81418,"CKVY",12.62,49.27,49.43,49.64,49.15,92.2,92.3,91.8,1.101,47.23,47.42,46.99,1.106,1.323,253.2,9.36,2.411,14.88356,15.14,0.003274206,0.00396457,0.1621536
"2018-08-02 06:50:00",81419,"CKVY",12.62,48.29,48.82,49.34,48.29,93.9,94,92.1,1.081,46.86,47.23,46.56,1.087,1.104,229.5,12.21,3.288,18.9987,15.14,0.003274206,0.00396457,0.1621536
"2018-08-02 06:55:00",81420,"CKVY",12.62,49.52,48.8,49.64,48.29,93.7,95.2,93.7,1.13,47.31,47.96,46.68,1.705,1.323,232.1,14.41,4.384,24.26683,15.14,0.003274206,0.00396457,0.1621536
"2018-08-02 07:00:00",81421,"CKVY",12.61,49.89,49.72,49.89,49.52,92.9,93.7,92.9,1.136,47.84,48.01,47.69,2.133,1.823,286.1,17.09,3.726,29.24444,15.14,0.005207007,0.005936184,0.2052437
"2018-08-02 07:05:00",81422,"CKVY",12.62,49.95,50.02,50.2,49.77,92.1,93,91.9,1.128,47.92,48.09,47.57,1.96,2.037,304.4,26.18,2.411,32.83988,15.14,0.005207007,0.005936184,0.2052437
"2018-08-02 07:10:00",81423,"CKVY",12.64,49.71,49.79,49.89,49.64,93.1,93.2,92,1.13,47.8,48.01,47.54,1.494,1.78,12.23,67.89,1.973,35.83745,15.14,0.005207007,0.005936184,0.2052437
"2018-08-02 07:15:00",81424,"CKVY",12.64,49.15,49.36,49.77,49.09,94.5,94.5,93,1.123,47.63,47.88,47.48,1.413,1.463,140.1,12.02,2.411,39.0732,15.14,0.006813035,0.007780288,0.2489832
"2018-08-02 07:20:00",81425,"CKVY",12.65,49.15,49.07,49.21,48.9,95.8,95.8,94.5,1.139,47.78,48.03,47.55,1.507,1.487,167.2,31,2.63,43.41114,15.14,0.006813035,0.007780288,0.2489832
"2018-08-02 07:25:00",81426,"CKVY",12.66,50.08,49.48,50.14,49.09,93.1,95.9,93.1,1.145,48.06,48.32,47.67,2.228,1.871,241.2,19.48,3.726,50.10119,15.14,0.006813035,0.007780288,0.2489832
"2018-08-02 07:30:00",81427,"CKVY",12.7,51.19,50.76,51.19,49.95,90.8,93.1,89.9,1.164,48.2,48.6,47.95,2.147,2.235,278.3,16.76,3.288,63.82647,15.14,0.01117151,0.01239752,0.2931245
"2018-08-02 07:35:00",81428,"CKVY",12.72,51.62,51.23,51.74,50.88,91,91.4,90.3,1.186,48.68,49.31,48.19,2.325,2.217,269.1,9.63,3.288,80.73635,15.14,0.01117151,0.01239752,0.2931245
"2018-08-02 07:40:00",81429,"CKVY",12.75,52.67,52.05,52.67,51.56,90.3,91,89.7,1.223,49.28,49.92,48.85,1.782,2.114,302.7,20.42,3.069,96.48693,15.14,0.01117151,0.01239752,0.2931245
"2018-08-02 07:45:00",81430,"CKVY",12.8,53.53,53.02,53.6,52.48,87.6,90.3,87.3,1.225,49.74,50.03,49.34,1.512,1.571,292.6,21.49,1.973,111.7458,15.14,0.0178864,0.01991461,0.3364949
"2018-08-02 07:50:00",81431,"CKVY",12.84,54.28,53.94,54.34,53.53,86.5,87.7,85.5,1.243,50.09,50.42,49.76,1.294,1.355,303.7,15.9,3.507,127.8661,15.14,0.0178864,0.01991461,0.3364949
"2018-08-02 07:55:00",81432,"CKVY",12.9,55.02,54.68,55.08,54.21,85.9,86.6,85.2,1.268,50.53,50.98,50.25,2.145,1.636,291.5,18.06,7.453,141.995,15.14,0.0178864,0.01991461,0.3364949
"2018-08-02 08:00:00",81433,"CKVY",12.95,55.2,55.03,55.2,54.83,88.1,88.7,85.7,1.309,51.37,51.82,50.79,2.903,2.65,233.7,19.1,5.042,158.9256,15.14,0.02430337,0.0270205,0.3791293
"2018-08-02 08:05:00",81434,"CKVY",12.99,56.68,55.7,56.74,55.08,82.2,88.1,82.2,1.289,50.82,51.77,50.34,2.45,2.745,222.5,52.71,2.192,173.0869,15.14,0.02430337,0.0270205,0.3791293
"2018-08-02 08:10:00",81435,"CKVY",12.99,56.25,56.31,56.74,56.13,82.7,82.8,81.3,1.277,51,51.39,50.76,1.5,1.979,157.3,11.34,1.973,176.9967,15.14,0.02430337,0.0270205,0.3791293
"2018-08-02 08:15:00",81436,"CKVY",13.02,56.5,56.28,56.56,56.07,82.7,84.8,82.7,1.289,51.55,52,51.02,0.862,1.09,109.8,30.18,2.63,161.013,15.14,0.02486194,0.02797947,0.4216873
"2018-08-02 08:20:00",81437,"CKVY",13.1,57.86,57.14,57.92,56.44,76.69,82.7,76.45,1.254,50.7,51.38,50.23,1.456,1.116,46.47,9.65,3.726,152.8999,15.14,0.02486194,0.02797947,0.4216873
"2018-08-02 08:25:00",81438,"CKVY",13.23,59.77,58.7,59.77,57.79,72.03,76.9,70.93,1.262,50.48,51.24,49.98,1.613,1.609,58.1,28.58,3.069,176.9336,15.14,0.02486194,0.02797947,0.4216873
"2018-08-02 08:30:00",81439,"CKVY",13.29,60.7,60.38,60.88,59.83,67.91,72.27,65.75,1.23,49.96,51.09,49.24,1.58,1.636,41.28,24.45,3.069,244.4186,15.14,0.04181714,0.04643293,0.4643391
"2018-08-02 08:35:00",81440,"CKVY",13.31,59.46,59.81,60.82,59.27,73.16,73.16,68.12,1.267,50.43,50.89,50.07,1.704,1.732,33.4,11.53,4.165,294.9825,15.14,0.04181714,0.04643293,0.4643391
"2018-08-02 08:40:00",81441,"CKVY",13.26,60.57,60.33,60.88,59.52,67.12,73.95,66.47,1.21,50.52,51.51,49.44,1.545,1.526,114.6,37.3,2.192,309.0358,15.14,0.04181714,0.04643293,0.4643391
"2018-08-02 08:45:00",81442,"CKVY",13.26,60.75,60.71,60.93,60.5,70.86,70.86,66.4,1.285,50.03,51.26,49.28,1.473,1.449,162.1,43.8,1.973,266.2661,15.14,0.04042916,0.04545345,0.5052157
"2018-08-02 08:50:00",81443,"CKVY",13.27,60.74,60.92,61.3,60.62,71.26,71.47,67.73,1.292,51.06,51.55,50.35,1.05,1.221,146.6,14.12,2.85,240.1153,15.14,0.04042916,0.04545345,0.5052157
"2018-08-02 08:55:00",81444,"CKVY",13.34,60.86,60.61,60.93,60.43,70.51,72.15,70.34,1.284,51.26,51.75,50.89,1.406,1.279,148.2,14.16,3.288,224.1633,15.14,0.04042916,0.04545345,0.5052157
"2018-08-02 09:00:00",81445,"CKVY",13.34,61.11,61.12,61.36,60.86,69.41,70.51,67.01,1.275,50.71,51.51,50.07,1.716,1.589,181.2,40.88,2.85,246.969,15.14,0.04210523,0.04694355,0.5439075
"2018-08-02 09:05:00",81446,"CKVY",13.43,61.04,61.21,61.6,60.79,69.71,70.19,67.76,1.277,50.99,51.66,50.48,1.998,1.828,128.6,13.56,3.288,259.1779,15.14,0.04210523,0.04694355,0.5439075
"2018-08-02 09:10:00",81447,"CKVY",13.53,62.14,61.85,62.45,61.04,64.32,70.22,63.91,1.226,51.23,52.04,49.76,2.095,2.03,140.2,20.12,3.726,314.275,15.14,0.04210523,0.04694355,0.5439075
"2018-08-02 09:15:00",81448,"CKVY",13.51,63.13,62.58,63.19,61.96,66.86,68.06,62.82,1.319,50.73,52.03,49.76,2.068,2.124,126.6,33.26,4.165,368.8301,15.14,0.06232371,0.06964835,0.5816536
"2018-08-02 09:20:00",81449,"CKVY",13.38,62.7,63.01,63.44,62.7,61.65,67.41,60.76,1.198,50.1,52.37,49.1,1.908,2.04,157.3,26.5,3.507,400.1172,15.14,0.06232371,0.06964835,0.5816536
"2018-08-02 09:25:00",81450,"CKVY",13.33,63.38,63.04,63.44,62.7,61.48,64.67,61.48,1.224,50.32,51.07,49.43,1.218,1.572,93,44.07,1.754,350.3912,15.14,0.06232371,0.06964835,0.5816536
"2018-08-02 09:30:00",81451,"CKVY",13.46,63.56,63.6,63.81,63.32,61.37,62.54,60.86,1.229,50.22,50.63,49.91,1.096,1.067,223.7,19.68,3.069,297.1106,15.14,0.05014937,0.056469,0.6184057
"2018-08-02 09:35:00",81452,"CKVY",13.57,65.16,64.2,65.34,63.32,59.69,63.47,59.69,1.264,50.81,51.76,49.86,1.131,1.059,208.1,36.7,3.288,309.5186,15.14,0.05014937,0.056469,0.6184057
"2018-08-02 09:40:00",81453,"CKVY",13.47,65.65,65.55,65.89,65.03,59.38,61.16,58.73,1.279,51.22,51.79,50.78,1.296,1.208,261.2,63.05,2.85,413.9279,15.14,0.05014937,0.056469,0.6184057
"2018-08-02 09:45:00",81454,"CKVY",13.43,66.32,65.96,66.38,65.64,59.99,60.61,57.97,1.323,51.37,52.06,50.84,1.066,1.279,181.7,83.1,2.192,462.8546,15.14,0.07490167,0.08235496,0.6512085
"2018-08-02 09:50:00",81455,"CKVY",13.47,66.99,66.47,67.05,66.13,58.75,60.1,58,1.326,51.77,52.48,51.32,0.8,0.964,184.5,47.04,2.411,435.1537,15.14,0.07490167,0.08235496,0.6512085
"2018-08-02 09:55:00",81456,"CKVY",13.46,67.72,67.79,68.22,67.05,56.14,60.53,55.8,1.3,52.44,53.24,51.57,1.077,0.892,171.5,23.33,2.85,380.3185,15.14,0.07490167,0.08235496,0.6512085
"2018-08-02 10:00:00",81457,"CKVY",13.41,69.2,68.17,69.33,67.41,53.98,58.75,52.79,1.315,51.73,52.82,50.94,1.141,1.074,118.9,67.26,2.192,389.2019,15.14,0.07559327,0.08288167,0.6817901
"2018-08-02 10:05:00",81458,"CKVY",13.37,69.64,69.78,70.25,69.2,47.99,56.14,46.2,1.186,50.41,53.41,48.06,1.267,1.184,98.1,41.44,2.85,497.717,15.14,0.07559327,0.08288167,0.6817901
"2018-08-02 10:10:00",81459,"CKVY",13.36,68.59,68.72,69.7,68.22,50.45,53.54,47.47,1.203,49.51,51.3,47.97,1.455,1.432,130.9,25.09,3.946,507.2006,15.14,0.07559327,0.08288167,0.6817901
"2018-08-02 10:15:00",81460,"CKVY",13.34,70.01,69.56,70.44,68.59,49.08,52.31,44.94,1.229,49.62,51.53,47.99,1.865,1.659,112.7,33.46,3.726,520.8898,15.14,0.08986381,0.09976623,0.713732
"2018-08-02 10:20:00",81461,"CKVY",13.33,68.89,69.68,70.68,68.7,50.31,50.69,46.2,1.212,49.46,50.75,48.69,2.324,2.096,118.9,25.64,4.822,493.9788,15.14,0.08986381,0.09976623,0.713732
"2018-08-02 10:25:00",81462,"CKVY",13.32,68.44,68.55,68.89,68.2,51.92,52.33,49.9,1.232,49.73,50.28,49.29,2.442,2.336,101.7,26.23,4.603,494.707,15.14,0.08986381,0.09976623,0.713732
"2018-08-02 10:30:00",81463,"CKVY",13.3,70.72,69.49,70.72,68.44,50.92,54.48,49.14,1.306,51.07,52.87,49.55,2.733,2.575,90.4,23.28,5.042,511.9771,15.14,0.09009608,0.1022786,0.7402481
"2018-08-02 10:35:00",81464,"CKVY",13.3,71.76,71.42,72.32,70.47,47.22,52.63,45.44,1.255,51.16,52.65,49.79,3.024,2.843,115.8,20.73,6.357,547.4009,15.14,0.09009608,0.1022786,0.7402481
"2018-08-02 10:40:00",81465,"CKVY",13.29,72.62,72.15,72.62,71.7,42.8,47.7,42.8,1.171,49.8,51.19,48.62,3.334,3.242,113.6,22.61,5.48,661.9937,15.14,0.09009608,0.1022786,0.7402481
"2018-08-02 10:45:00",81466,"CKVY",13.29,73.17,73.22,73.67,72.62,44.54,46.7,42.08,1.242,49.97,51.78,48.32,3.692,3.49,134.4,19.82,7.014,726.1285,15.14,0.1303885,0.1483723,0.7641128
"2018-08-02 10:50:00",81467,"CKVY",13.29,73.05,72.96,73.42,72.5,45.85,48.66,42.97,1.273,50.96,52.78,49.41,3.905,3.868,121.1,19.07,6.357,719.9196,15.14,0.1303885,0.1483723,0.7641128
"2018-08-02 10:55:00",81468,"CKVY",13.29,72.74,73.01,73.48,72.62,44.34,47.42,43.07,1.218,50.39,51.85,49.15,4.3,4.063,121.5,13.04,6.795,630.1332,15.14,0.1303885,0.1483723,0.7641128
"2018-08-02 11:00:00",81469,"CKVY",13.28,73.73,73.63,74.35,72.56,47.42,49.07,41.46,1.346,51.28,53.19,49.39,4.338,4.309,127.2,16.73,7.234,573.4827,15.14,0.1061696,0.1252057,0.7847472
"2018-08-02 11:05:00",81470,"CKVY",13.27,75.06,74.81,75.62,73.73,41.93,48.65,41.86,1.245,52.39,54.04,50.4,4.862,4.563,133.7,14.13,9.86,568.6899,15.14,0.1061696,0.1252057,0.7847472
"2018-08-02 11:10:00",81471,"CKVY",13.27,77.64,76.44,77.7,74.94,42.3,46.25,40.15,1.368,52.7,54.19,50.34,5.503,5.158,142.1,14.63,9.21,637.325,15.14,0.1061696,0.1252057,0.7847472
"2018-08-02 11:15:00",81472,"CKVY",13.27,78.25,77.01,78.25,76.04,39.87,43.64,37.16,1.316,51.11,52.92,48.81,6.58,6.091,148,13.92,11.84,722.8897,15.14,0.1439315,0.1696723,0.8015698
"2018-08-02 11:20:00",81473,"CKVY",13.26,77.88,78.61,79.24,77.88,37.51,42.47,36.55,1.223,51.74,53.68,49.93,6.8,6.596,144.4,16.99,10.96,804.0596,15.14,0.1439315,0.1696723,0.8015698
"2018-08-02 11:25:00",81474,"CKVY",13.26,78.62,78.05,78.62,77.64,39.32,42.27,35.35,1.314,50.49,53.16,48.34,7.155,7.007,153.5,17.65,12.49,852.8569,15.14,0.1439315,0.1696723,0.8015698
"2018-08-02 11:30:00",81475,"CKVY",13.26,77.57,78.25,78.87,77.51,40.69,40.69,34.73,1.313,49.78,52.09,48.52,7.433,7.324,169.5,14.27,13.37,767.4856,15.14,0.142342,0.175011,0.8190874
"2018-08-02 11:35:00",81476,"CKVY",13.26,78.38,77.78,78.5,77.51,40.73,41.51,37.47,1.35,51.39,52.67,49.68,7.66,7.643,158.6,15.87,10.08,626.056,15.14,0.142342,0.175011,0.8190874
"2018-08-02 11:40:00",81477,"CKVY",13.25,76.9,77.19,78.38,76.53,41.92,43.53,40.18,1.323,52.25,53.44,50.99,7.661,7.648,146.7,11.66,10.74,530.8657,15.14,0.142342,0.175011,0.8190874
"2018-08-02 11:45:00",81478,"CKVY",13.25,76.9,76.66,76.9,76.4,43.02,45.35,39.01,1.358,52.02,53.87,49.85,7.144,7.458,155,13.44,11.84,455.9534,15.14,0.1030239,0.1333497,0.8298924
"2018-08-02 11:50:00",81479,"CKVY",13.26,75.53,76.39,77.02,75.47,45.62,46.79,38.95,1.376,52.4,54.22,50.06,7.126,7.203,157.9,11.81,11.62,399.3636,15.14,0.1030239,0.1333497,0.8298924
"2018-08-02 11:55:00",81480,"CKVY",13.26,76.75,76.11,76.75,75.41,37.5,46.72,37.5,1.178,50.75,53.76,48.67,7.507,7.216,168.5,13.75,13.81,304.9204,15.14,0.1030239,0.1333497,0.8298924
"2018-08-02 12:00:00",81481,"CKVY",13.26,76.93,76.78,77,76.5,37.98,41.98,37.47,1.2,50.37,51.99,48.73,8.06,7.66,169,11.79,12.71,286.6398,15.14,0.08122423,0.109365,0.8403046
"2018-08-02 12:05:00",81482,"CKVY",13.26,78.09,77.42,78.22,76.87,37.39,41.47,37.39,1.228,50.67,52.06,49.44,8.51,8.18,169.1,11.35,13.15,305.481,15.14,0.08122423,0.109365,0.8403046
"2018-08-02 12:10:00",81483,"CKVY",13.24,80.4,79.41,80.5,78.03,34.99,37.56,34.99,1.241,50.41,51.62,49.43,8.89,8.87,169.5,12.16,14.47,414.3336,15.14,0.08122423,0.109365,0.8403046
"2018-08-02 12:15:00",81484,"CKVY",13.25,79.75,79.62,80.4,79.2,36.47,38.97,34.72,1.264,51.01,52.46,49.92,8.91,8.96,173.7,11.19,13.59,512.4752,15.14,0.1256042,0.16247,0.8473529
"2018-08-02 12:20:00",81485,"CKVY",13.25,78.95,79.26,79.82,78.83,37.12,37.73,34.58,1.254,50.09,51.47,48.75,9.23,9.12,168.8,10.41,13.15,543.1281,15.14,0.1256042,0.16247,0.8473529
"2018-08-02 12:25:00",81486,"CKVY",13.25,77.97,78.28,78.89,77.9,39.75,42.8,37.22,1.3,52.32,53.8,50.56,8.2,8.63,164.9,13.25,10.08,454.8918,15.14,0.1256042,0.16247,0.8473529
"2018-08-02 12:30:00",81487,"CKVY",13.26,76.86,77.51,78.09,76.86,44.1,44.1,37.43,1.39,51.52,53.42,49.42,8.32,8.3,158.1,10.84,16,366.3789,15.14,0.09530614,0.1294909,0.8495677
"2018-08-02 12:35:00",81488,"CKVY",13.27,76.98,77.03,77.6,76.36,44.03,46.33,39.31,1.394,52.31,54.55,50.67,7.443,7.879,158.5,14.22,9.86,322.3647,15.14,0.09530614,0.1294909,0.8495677
"2018-08-02 12:40:00",81489,"CKVY",13.27,76.36,76.48,76.98,76.3,45.47,46.7,43.66,1.41,53.87,54.63,52.78,7.086,7.26,150.9,12.03,8.55,305.5443,15.14,0.09530614,0.1294909,0.8495677
"2018-08-02 12:45:00",81490,"CKVY",13.27,76.12,76.2,76.43,75.99,48.07,48.72,45.4,1.479,54.61,55.62,53.74,6.131,6.555,147.4,10.86,9.64,305.2885,15.14,0.08252373,0.1090553,0.8461434
"2018-08-02 12:50:00",81491,"CKVY",13.27,76.3,76.28,76.61,75.99,51.64,53.11,47.05,1.598,56.34,58.05,54.51,5.833,6.006,141.3,10.4,8.77,329.1215,15.14,0.08252373,0.1090553,0.8461434
"2018-08-02 12:55:00",81492,"CKVY",13.27,76.12,76.3,76.61,75.87,53.28,54.85,49.85,1.639,57.73,58.54,56.22,5.823,5.807,136.9,10.17,9.43,365.5566,15.14,0.08252373,0.1090553,0.8461434
"2018-08-02 13:00:00",81493,"CKVY",13.27,76.3,76.24,76.61,75.87,51.09,53.35,48.48,1.581,56.89,58.26,55.43,6.099,5.931,140.6,12.73,12.49,394.3566,15.14,0.08695718,0.1082565,0.8378161
"2018-08-02 13:05:00",81494,"CKVY",13.28,77.6,76.9,77.6,76.12,44.75,52.22,44.58,1.446,55.6,57.6,54.15,6.556,6.23,153.7,11.24,12.28,382.9367,15.14,0.08695718,0.1082565,0.8378161
"2018-08-02 13:10:00",81495,"CKVY",13.28,76.43,76.91,77.6,76.43,49.58,49.89,44.24,1.541,55.77,56.65,54.12,7.109,6.898,145.9,10.77,10.74,369.4201,15.14,0.08695718,0.1082565,0.8378161
"2018-08-02 13:15:00",81496,"CKVY",13.28,76.86,76.6,76.86,76.36,48.48,50.78,47.83,1.528,56.3,56.93,55.51,7.489,7.283,146.3,10.39,12.06,356.2916,15.14,0.08658057,0.1110368,0.8331373
"2018-08-02 13:20:00",81497,"CKVY",13.27,78.46,77.6,78.58,76.8,39.24,48.76,38.38,1.304,53.49,56.15,50.76,8.47,8.03,161.7,12.1,17.1,364.8266,15.14,0.08658057,0.1110368,0.8331373
"2018-08-02 13:25:00",81498,"CKVY",13.28,79.82,79.12,79.94,78.4,41.23,41.23,38.38,1.432,52.43,54.21,51.06,8.19,8.4,180.4,16.63,11.84,380.3002,15.14,0.08658057,0.1110368,0.8331373
"2018-08-02 13:30:00",81499,"CKVY",13.28,82,80.6,82.1,79.45,34.1,46.46,34,1.274,54.27,57.29,50.97,7.703,7.915,162.8,30.57,17.76,451.4676,15.14,0.1147346,0.147889,0.8272989
"2018-08-02 13:35:00",81500,"CKVY",13.28,81.8,82.4,82.8,81.4,35.54,35.82,29.93,1.317,50.9,52.84,47.84,7.261,7.351,201.9,14.99,18.63,528.5582,15.14,0.1147346,0.147889,0.8272989
"2018-08-02 13:40:00",81501,"CKVY",13.27,82.4,82,82.6,81.3,35.06,36.3,33.35,1.325,51.5,52.6,50.15,9.74,8.48,180.2,11.71,20.17,674.4801,15.14,0.1147346,0.147889,0.8272989
"2018-08-02 13:45:00",81502,"CKVY",13.26,80.6,81.8,82.7,80.4,35.99,36.23,32.87,1.281,51.23,52.73,50.22,12.19,11.07,175.5,12.49,20.82,766.3485,15.14,0.16302,0.2057144,0.8179124
"2018-08-02 13:50:00",81503,"CKVY",13.26,79.32,79.73,80.6,78.95,36.36,37.73,35.54,1.243,50.99,51.72,49.92,13.69,13.05,177,11.97,19.95,721.4772,15.14,0.16302,0.2057144,0.8179124
"2018-08-02 13:55:00",81504,"CKVY",13.28,79.01,79.18,79.51,78.95,39.27,39.79,36.02,1.329,51.14,52.58,50,12.49,13.15,176.2,11.34,17.1,558.5318,15.14,0.16302,0.2057144,0.8179124
"2018-08-02 14:00:00",81505,"CKVY",13.27,78.46,78.73,79.08,78.34,39.24,40.1,37.8,1.304,51.59,52.57,50.76,11.19,11.78,174.7,11.91,17.32,376.9663,15.14,0.1078537,0.1539768,0.8022329
"2018-08-02 14:05:00",81506,"CKVY",13.28,78.03,78.17,78.52,77.84,38.42,42.87,38.42,1.259,52.81,53.69,50.66,9.81,10.42,177.1,12.23,18.85,307.3745,15.14,0.1078537,0.1539768,0.8022329
"2018-08-02 14:10:00",81507,"CKVY",13.29,77.78,77.91,78.21,77.53,36.47,43.01,36.47,1.185,50.96,53.76,49.03,10.35,9.84,170.4,11.9,24.33,268.6204,15.14,0.1078537,0.1539768,0.8022329
"2018-08-02 14:15:00",81508,"CKVY",13.29,77.23,77.39,77.97,76.86,38.11,41.19,35.27,1.216,49.93,51.79,48.24,10.33,10.69,161.9,12.89,22.14,246.7852,15.14,0.08475238,0.1220142,0.7836009
"2018-08-02 14:20:00",81509,"CKVY",13.31,78.09,77.38,78.15,76.73,34.65,39.65,34.65,1.138,49.4,50.68,47.99,10.43,10.48,181.6,19.68,15.78,233.3113,15.14,0.08475238,0.1220142,0.7836009
"2018-08-02 14:25:00",81510,"CKVY",13.32,77.29,77.74,78.34,76.92,33.83,35.82,33.28,1.082,47.57,48.42,46.38,10.18,10.47,213.9,14.12,18.85,206.7437,15.14,0.08475238,0.1220142,0.7836009
"2018-08-02 14:30:00",81511,"CKVY",13.28,76.73,76.57,77.41,75.99,33.35,37.12,32.56,1.047,46.79,48.52,44.91,10.1,9.98,200.4,16.19,17.1,167.9182,15.14,0.07347587,0.1118606,0.7665423
"2018-08-02 14:35:00",81512,"CKVY",13.32,76.86,76.6,76.92,76.18,34.24,37.39,33.35,1.079,46.94,48.56,45.68,10.88,10.46,189.6,13.33,19.29,139.9591,15.14,0.07347587,0.1118606,0.7665423
"2018-08-02 14:40:00",81513,"CKVY",13.39,73.78,75.52,76.92,73.71,43.83,44.03,34.21,1.246,48.63,50.78,46.51,11.76,11.32,204.7,14.17,24.99,140.8904,15.14,0.07347587,0.1118606,0.7665423
"2018-08-02 14:45:00",81514,"CKVY",13.38,72.91,73.27,73.78,72.91,47.39,47.46,43.86,1.309,51.26,52.14,50.43,11.32,11.39,200.6,13.28,13.37,163.3596,15.14,0.07487956,0.1120963,0.7408938
"2018-08-02 14:50:00",81515,"CKVY",13.38,72.85,72.87,73.1,72.6,43.55,47.7,43.55,1.201,50.14,51.98,49.4,10.16,10.84,195.7,15.6,13.15,190.9471,15.14,0.07487956,0.1120963,0.7408938
"2018-08-02 14:55:00",81516,"CKVY",13.37,72.54,72.3,72.91,71.62,46.16,52.05,43.62,1.259,51.79,53.83,49.41,7.566,8.77,159.8,17.05,9.21,225.4272,15.14,0.07487956,0.1120963,0.7408938
"2018-08-02 15:00:00",81517,"CKVY",13.36,74.7,73.83,74.76,72.54,41.98,47.22,40.61,1.231,50.44,51.55,49.17,7.414,7.378,175.8,11.38,12.71,304.3336,15.14,0.08851229,0.1181463,0.7116876
"2018-08-02 15:05:00",81518,"CKVY",13.34,77.53,75.86,77.72,74.64,34.69,42.18,34.48,1.118,47.99,50.44,46.48,7.876,7.648,184.4,13.87,16,449.1942,15.14,0.08851229,0.1181463,0.7116876
"2018-08-02 15:10:00",81519,"CKVY",13.34,80.3,78.69,80.3,77.16,32.67,37.43,32.36,1.153,48.75,50.7,46.89,9.05,8.46,179,12.73,16.44,647.501,15.14,0.08851229,0.1181463,0.7116876
"2018-08-02 15:15:00",81520,"CKVY",13.34,78.27,79.52,80.6,78.21,35.95,36.57,32.67,1.188,49.19,50.99,48.35,10.06,9.58,182.1,14.06,18.19,752.2789,15.14,0.1492022,0.1878111,0.684943
"2018-08-02 15:20:00",81521,"CKVY",13.33,79.08,78.35,79.08,77.84,35.64,36.74,33.97,1.209,48.58,49.61,47.59,10.19,10.08,187.1,13.85,16,723.9064,15.14,0.1492022,0.1878111,0.684943
"2018-08-02 15:25:00",81522,"CKVY",13.32,80.2,80.1,80.7,78.95,33.21,36.64,32.97,1.168,50.23,51.6,48.5,10.64,10.36,176.8,13.92,18.19,690.2919,15.14,0.1492022,0.1878111,0.684943
"2018-08-02 15:30:00",81523,"CKVY",13.32,79.75,79.94,80.7,79.32,32.94,36.64,31.74,1.142,48.97,51.25,47.01,10.04,10.49,187.6,14.71,14.47,682.0605,15.14,0.1485222,0.1928897,0.6524035
"2018-08-02 15:35:00",81524,"CKVY",13.3,80.9,80.5,81,79.63,31.78,35.47,31.78,1.145,49.31,50.3,47.96,9.9,9.93,176.1,14,17.1,707.4566,15.14,0.1485222,0.1928897,0.6524035
"2018-08-02 15:40:00",81525,"CKVY",13.31,81.7,81.1,81.9,80.6,30.13,34.38,29.34,1.112,48.78,50.75,46.79,9.22,9.61,182.3,15.04,14.91,682.0081,15.14,0.1485222,0.1928897,0.6524035
"2018-08-02 15:45:00",81526,"CKVY",13.3,82.4,81.8,82.5,81.5,30.92,32.39,28.63,1.169,47.95,49.74,46.22,9.11,9.2,179.7,14.93,14.91,676.5284,15.14,0.1501928,0.1946951,0.6190669
"2018-08-02 15:50:00",81527,"CKVY",13.29,82.3,82.1,82.5,81.7,30.44,32.6,30.27,1.146,48.89,49.83,47.98,8.89,8.96,184.6,14.57,14.91,711.9377,15.14,0.1501928,0.1946951,0.6190669
"2018-08-02 15:55:00",81528,"CKVY",13.29,82.3,82.1,82.4,81.7,30.95,31.95,27.94,1.165,47.43,49.48,45.63,8.98,8.94,182.4,18.87,13.37,725.9852,15.14,0.1501928,0.1946951,0.6190669
"2018-08-02 16:00:00",81529,"CKVY",13.28,81.8,82.2,82.7,81.7,29.93,32.29,28.32,1.109,48.25,49.68,46.51,9.13,8.94,186.6,17.72,14.47,722.8739,15.14,0.155271,0.1993129,0.5835326
"2018-08-02 16:05:00",81530,"CKVY",13.28,82.5,82.2,82.8,81.5,32.32,33.86,30.03,1.227,49.4,51.23,47.32,9.25,9.16,175.9,17.93,13.37,719.0125,15.14,0.155271,0.1993129,0.5835326
"2018-08-02 16:10:00",81531,"CKVY",13.27,83.3,83.1,83.6,82.3,28.9,33.66,28.56,1.123,49.63,51.74,47.49,9.27,9.31,167.2,13.92,14.25,723.5297,15.14,0.155271,0.1993129,0.5835326
"2018-08-02 16:15:00",81532,"CKVY",13.27,83.9,83,84,81.9,31.71,32.56,28.9,1.259,49.25,50.77,47.19,8.53,9,184.6,16.24,14.91,730.6674,15.14,0.1570816,0.2017912,0.5443628
"2018-08-02 16:20:00",81533,"CKVY",13.25,82.6,83.2,84.1,82.6,29.17,31.57,27.87,1.111,47.95,50.6,46.67,8.62,8.72,179,11.87,14.25,704.2604,15.14,0.1570816,0.2017912,0.5443628
"2018-08-02 16:25:00",81534,"CKVY",13.24,83.1,82.8,83.1,82.5,30.67,32.56,27.7,1.184,47.5,50.71,46.13,7.993,8.32,185.7,15.29,11.62,679.1171,15.14,0.1570816,0.2017912,0.5443628
"2018-08-02 16:30:00",81535,"CKVY",13.25,83.6,83.6,84,83,29.13,32.96,27.52,1.144,48.47,51.26,46.75,8.38,8.09,168.3,12.09,12.06,668.5553,15.14,0.1431021,0.1855562,0.5062383
"2018-08-02 16:35:00",81536,"CKVY",13.24,84.5,83.9,84.7,83.5,30.12,31.97,27.69,1.219,48.71,51.41,46.86,7.171,7.717,165.3,19.23,10.08,658.3411,15.14,0.1431021,0.1855562,0.5062383
"2018-08-02 16:40:00",81537,"CKVY",13.23,83.8,84.2,84.6,83.7,29.95,32.21,27.32,1.186,48.93,51.59,46.8,6.679,6.879,158.6,16.77,9.21,656.5919,15.14,0.1431021,0.1855562,0.5062383
"2018-08-02 16:45:00",81538,"CKVY",13.23,82.2,82.7,83.7,81.9,34.09,36.9,29.92,1.282,51.24,53.72,48.96,5.95,6.298,132.6,12.11,8.77,627.3774,15.14,0.131358,0.1677493,0.4637286
"2018-08-02 16:50:00",81539,"CKVY",13.23,82.4,82.8,83,82.1,31.08,38.99,30.74,1.176,51.8,55.45,48.73,5.734,5.88,139.2,16.03,8.33,590.4344,15.14,0.131358,0.1677493,0.4637286
"2018-08-02 16:55:00",81540,"CKVY",13.23,83,82.5,83,82.1,31.22,38.27,30.26,1.202,51.18,54.47,48.31,6.039,5.693,151.6,14.82,15.34,522.8326,15.14,0.131358,0.1677493,0.4637286
"2018-08-02 17:00:00",81541,"CKVY",13.23,82.5,83,83.3,82.5,32.79,32.79,29.16,1.245,48.63,50.41,47.8,6.539,6.315,170.4,12.3,11.18,472.0519,15.14,0.09746141,0.1272181,0.4208456
"2018-08-02 17:05:00",81542,"CKVY",13.22,83,82.5,83,82.2,34.37,37.21,32.11,1.323,51.32,53.65,49.74,7.048,6.737,166.1,10.67,12.28,443.6574,15.14,0.09746141,0.1272181,0.4208456
"2018-08-02 17:10:00",81543,"CKVY",13.22,81.8,82.1,83.1,81.3,33.96,37.65,33.78,1.259,52.17,53.4,50.44,6.925,7.162,152.3,11.62,11.62,435.4646,15.14,0.09746141,0.1272181,0.4208456
"2018-08-02 17:15:00",81544,"CKVY",13.23,82.7,82.7,83.2,81.8,30.19,39.81,30.05,1.153,52.97,55.86,48.23,6.568,6.706,159,15.29,9.43,445.6421,15.14,0.09842864,0.1303243,0.3766182
"2018-08-02 17:20:00",81545,"CKVY",13.23,80.4,81.4,82.9,80.4,32.48,42.44,30.12,1.15,53.74,56.62,48.28,6.19,6.33,152.2,12.93,8.55,413.4404,15.14,0.09842864,0.1303243,0.3766182
"2018-08-02 17:25:00",81546,"CKVY",13.23,79.84,80.2,80.9,79.53,39.91,42.27,31.46,1.388,51.86,54.81,47.51,5.858,6.057,144.3,10.67,7.672,348.0791,15.14,0.09842864,0.1303243,0.3766182
"2018-08-02 17:30:00",81547,"CKVY",13.24,79.96,80.6,80.9,79.77,40.49,41.76,33.96,1.414,53.32,55.25,49.9,5.879,5.957,150.5,12.97,10.96,312.3873,15.14,0.07005633,0.09617028,0.3324947
"2018-08-02 17:35:00",81548,"CKVY",13.24,80.1,80.1,80.5,79.84,43.88,45.32,38.47,1.538,54.5,57.02,52.4,6.037,5.999,136.9,9.57,8.33,321.6259,15.14,0.07005633,0.09617028,0.3324947
"2018-08-02 17:40:00",81549,"CKVY",13.24,79.03,79.73,80.3,78.97,40.6,44.53,39.5,1.375,54.79,56.75,52.7,6.605,6.298,133.9,10.67,10.3,360.1203,15.14,0.07005633,0.09617028,0.3324947
"2018-08-02 17:45:00",81550,"CKVY",13.25,77.99,78.19,79.1,77.74,45.42,46.52,40.66,1.486,55.09,55.92,53.2,6.063,6.336,145.6,14.13,7.672,306.6147,15.14,0.06397003,0.08809666,0.2875531
"2018-08-02 17:50:00",81551,"CKVY",13.27,78.17,77.86,78.3,77.62,39.84,46.28,39.5,1.312,54.67,55.66,51.49,4.807,5.552,178.2,25.04,5.261,232.327,15.14,0.06397003,0.08809666,0.2875531
"2018-08-02 17:55:00",81552,"CKVY",13.28,79.47,79.12,79.59,78.23,34.09,39.71,32.65,1.171,48.94,51.83,47.53,3.202,3.983,251.7,28.34,4.384,152.6318,15.14,0.06397003,0.08809666,0.2875531
"2018-08-02 18:00:00",81553,"CKVY",13.3,80.3,79.3,80.3,78.42,30.36,39.77,30.29,1.073,48.69,52.27,45.96,3.858,3.486,347.9,22.42,11.62,123.8733,15.14,0.03979205,0.0580676,0.2459747
"2018-08-02 18:05:00",81554,"CKVY",13.31,79.9,80.3,80.6,79.9,33.99,34.3,30.19,1.184,47.98,49.38,46.29,4.579,4.072,323.5,18.54,8.55,120.5026,15.14,0.03979205,0.0580676,0.2459747
"2018-08-02 18:10:00",81555,"CKVY",13.3,78.36,78.85,80,77.99,35.46,38.13,32.72,1.175,49.72,50.63,48.07,5.878,5.252,311.8,12.16,14.47,118.3721,15.14,0.03979205,0.0580676,0.2459747
"2018-08-02 18:15:00",81556,"CKVY",12.99,75.71,77.01,78.73,75.58,35.39,36.97,34.09,1.074,47.77,49.26,46.25,8.56,7.097,312.3,13.2,24.99,106.3521,15.14,0.04193117,0.06499283,0.2034018
"2018-08-02 18:20:00",81557,"CKVY",12.96,75.15,75.42,75.83,75.03,35.12,35.56,34.26,1.046,45.88,46.61,45.4,12.46,10.7,318.2,11.66,26.74,84.30349,15.14,0.04193117,0.06499283,0.2034018
"2018-08-02 18:25:00",81558,"CKVY",12.96,75.28,75.3,75.77,74.85,32.55,36.08,32.55,0.973,45.48,46.39,43.87,16.51,14.4,327.4,12.51,29.37,75.43024,15.14,0.04193117,0.06499283,0.2034018
"2018-08-02 18:30:00",81559,"CKVY",12.98,74.29,74.76,75.34,74.23,31.94,32.55,31.08,0.924,42.66,43.85,42.22,18.21,17.48,334.5,11.15,35.95,81.00158,15.14,0.07048193,0.1181281,0.1617082
"2018-08-02 18:35:00",81560,"CKVY",12.98,74.48,74.2,74.48,73.98,31.97,32.69,31.76,0.931,42.66,42.99,42.32,18.51,18.27,342.1,16.29,24.55,103.2639,15.14,0.07048193,0.1181281,0.1617082
"2018-08-02 18:40:00",81561,"CKVY",13.01,74.48,74.41,74.54,74.23,32.55,33,31.9,0.948,42.97,43.53,42.6,17.72,18.24,342.7,17.75,28.93,138.6275,15.14,0.07048193,0.1181281,0.1617082
"2018-08-02 18:45:00",81562,"CKVY",13.02,75.28,74.84,75.4,74.35,31.08,33.07,31.01,0.929,43.09,43.69,42.5,15.67,16.71,342,14.4,26.96,173.4921,15.14,0.08440196,0.1410568,0.1203409
"2018-08-02 18:50:00",81563,"CKVY",13.03,75.15,75.31,75.52,75.09,31.42,33.27,30.67,0.936,43.07,44.58,42.37,13.47,14.56,5.313,20.67,18.63,186.7939,15.14,0.08440196,0.1410568,0.1203409
"2018-08-02 18:55:00",81564,"CKVY",13.12,73.07,74.32,75.34,73,35.81,36.39,30.26,0.994,43.57,44.98,41.87,12.53,12.94,28.36,16.37,23.45,173.574,15.14,0.08440196,0.1410568,0.1203409
"2018-08-02 19:00:00",81565,"CKVY",13.44,72.89,72.86,73.13,72.57,35.4,36.94,34.44,0.977,44.2,44.97,43.25,13.89,13.23,41.28,11.81,29.15,152.0686,15.14,0.06427196,0.1097531,0.08080211
"2018-08-02 19:05:00",81566,"CKVY",13.42,72.52,72.76,73.01,72.4,37.21,37.25,34.58,1.015,43.86,44.99,43.17,15.25,14.71,31.69,14.07,25.65,145.4675,15.14,0.06427196,0.1097531,0.08080211
"2018-08-02 19:10:00",81567,"CKVY",13.43,70.31,71.23,72.52,70.19,45.02,45.33,37.18,1.139,47.01,48.37,44.79,14.79,14.99,36.47,16.86,23.45,145.809,15.14,0.06427196,0.1097531,0.08080211
"2018-08-02 19:15:00",81568,"CKVY",13.43,69.95,69.99,70.31,69.7,46.43,46.74,44.92,1.16,48.15,48.75,47.78,13.21,14.26,44.24,14.49,23.89,140.8979,15.14,0.05843182,0.09934493,0.04556039
"2018-08-02 19:20:00",81569,"CKVY",13.43,70.69,70.49,70.75,69.95,43.31,46.81,43.18,1.11,48.02,48.84,47.15,12.41,12.41,38.45,17.83,21.26,149.9369,15.14,0.05843182,0.09934493,0.04556039
"2018-08-02 19:25:00",81570,"CKVY",13.28,69.89,70.18,70.69,69.77,44.51,45.47,43.38,1.11,47.36,47.96,46.88,12.67,12.74,41.9,12.7,20.82,157.6456,15.14,0.05843182,0.09934493,0.04556039
"2018-08-02 19:30:00",81571,"CKVY",13.2,69.95,70.27,70.57,69.83,42.8,44.44,40.75,1.07,46.1,47.27,45.41,12.49,12.5,34.47,15.53,22.8,152.5076,15.14,0.05091774,0.08529121,0.02094162
"2018-08-02 19:35:00",81572,"CKVY",13.31,70.32,70.16,70.32,69.95,42.15,43.35,41.98,1.067,46.35,46.8,45.98,12.59,12.72,44.44,13.2,19.95,130.2591,15.14,0.05091774,0.08529121,0.02094162
"2018-08-02 19:40:00",81573,"CKVY",13.03,70.2,70.3,70.51,70.02,41.91,42.94,41.29,1.056,46.16,46.68,45.73,12.54,12.49,42.6,11.88,22.36,106.8649,15.14,0.05091774,0.08529121,0.02094162
"2018-08-02 19:45:00",81574,"CKVY",12.94,70.2,70.11,70.26,69.95,41.36,42.63,41.23,1.042,45.9,46.47,45.52,12.77,12.35,49.18,12,20.6,93.89756,15.14,0.02715151,0.03366702,0.008602719
"2018-08-02 19:50:00",81575,"CKVY",12.92,69.95,70.08,70.32,69.83,41.12,42.32,41.02,1.028,45.66,46.12,45.25,13.31,13.16,52.37,10.84,21.26,73.08005,15.14,0.02715151,0.03366702,0.008602719
"2018-08-02 19:55:00",81576,"CKVY",12.9,69.95,70,70.14,69.83,41.77,42.15,40.99,1.044,45.57,45.98,45.15,13.85,13.61,52.91,11.43,21.92,50.01595,15.14,0.02715151,0.03366702,0.008602719
"2018-08-02 20:00:00",81577,"CKVY",12.89,69.95,69.95,70.2,69.71,39.68,41.98,39.68,0.992,45.19,45.78,44.36,13.13,13.57,56.76,13.85,18.19,34.84523,15.14,0.02578687,0.03194908,0.001952699
"2018-08-02 20:05:00",81578,"CKVY",12.89,70.02,70.24,70.45,69.95,39.96,40.03,39.07,1.001,44.48,44.96,44.19,11.44,12.34,54.19,12.64,15.56,28.08243,15.14,0.02578687,0.03194908,0.001952699
"2018-08-02 20:10:00",81579,"CKVY",12.88,70.27,69.9,70.27,69.59,38.66,40.99,38.56,0.977,44.46,45.06,43.78,9.43,10.29,52.78,11.49,12.93,26.67711,15.14,0.02578687,0.03194908,0.001952699
"2018-08-02 20:15:00",81580,"CKVY",12.88,69.78,70.03,70.46,69.6,40.24,40.96,38.52,1,44.43,45.09,43.88,8.23,8.81,38.83,14.63,12.28,25.99139,15.14,0.02293141,0.02946347,2.5E-07
"2018-08-02 20:20:00",81581,"CKVY",12.87,69.55,69.63,69.85,69.37,40.62,41.68,40.2,1.001,44.84,45.28,44.5,7.612,7.743,44.91,12.81,12.93,23.9046,15.14,0.02293141,0.02946347,2.5E-07
"2018-08-02 20:25:00",81582,"CKVY",12.87,69.37,69.5,69.92,69.13,41.38,42.16,40.35,1.014,45.01,45.48,44.54,7.322,7.565,39.9,11.91,11.4,20.06511,15.14,0.02293141,0.02946347,2.5E-07
"2018-08-02 20:30:00",81583,"CKVY",12.87,69.37,69.4,69.68,69.13,41.48,41.99,40.69,1.016,44.91,45.31,44.6,7.25,7.334,40.05,13,11.4,14.84622,15.14,0.01697993,0.02302186,2.5E-07
"2018-08-02 20:35:00",81584,"CKVY",12.86,69.5,69.4,69.68,69.13,40.49,41.48,40.11,0.996,44.62,44.98,44.19,6.599,6.966,14.71,16.18,9.21,9.90221,15.14,0.01697993,0.02302186,2.5E-07
"2018-08-02 20:40:00",81585,"CKVY",12.86,68.27,68.94,69.62,68.08,43.43,43.81,40.01,1.024,44.98,45.73,44.12,6.138,6.292,320.5,13.88,8.33,5.978127,15.14,0.01697993,0.02302186,2.5E-07
"2018-08-02 20:45:00",81586,"CKVY",12.86,66.6,67.67,68.33,66.6,49.12,49.32,42.54,1.094,45.69,47.19,44.42,5.275,5.773,297.8,14.09,8.11,3.338845,15.14,0.01342132,0.01880048,2.5E-07
"2018-08-02 20:50:00",81587,"CKVY",12.86,65.43,66.09,66.66,65.37,51,51.28,47.23,1.091,46.66,47.36,45.63,4.688,4.978,288.3,8.06,4.822,1.820904,15.14,0.01342132,0.01880048,2.5E-07
"2018-08-02 20:55:00",81588,"CKVY",12.85,65.68,65.32,65.74,65,49.39,53.09,49.39,1.065,47.16,47.7,46.24,3.679,4.27,313.4,11.91,4.603,1.143275,15.14,0.01342132,0.01880048,2.5E-07
"2018-08-02 21:00:00",81589,"CKVY",12.85,66.05,66.09,66.29,65.74,50.08,50.08,48.3,1.094,46.43,46.99,45.95,2.466,3.038,308.1,18.93,3.288,0.7332568,15.14,0.006166652,0.009487385,2.5E-07
"2018-08-02 21:05:00",81590,"CKVY",12.85,65.18,65.62,66.11,65.06,51.65,52.47,50.08,1.095,47.01,47.51,46.74,1.569,1.955,13.04,36.73,2.85,0.4309944,15.14,0.006166652,0.009487385,2.5E-07
"2018-08-02 21:10:00",81591,"CKVY",12.85,63.39,64.7,65.18,63.33,58.91,58.91,50.59,1.173,46.98,48.81,46.14,1.61,1.514,78.54,19.55,4.822,0.2394735,15.14,0.006166652,0.009487385,2.5E-07
"2018-08-02 21:15:00",81592,"CKVY",12.85,61.67,62.25,63.33,61.61,63.61,63.61,58.91,1.192,49.08,49.41,48.72,2.145,1.915,130.5,15.68,4.603,0.1011233,15.14,-0.0006602129,-0.0001558373,2.5E-07
"2018-08-02 21:20:00",81593,"CKVY",12.85,61.98,61.52,62.1,61.17,59.8,63.78,58.3,1.133,48.36,49.32,47.03,2.541,2.436,167.4,13.21,2.85,0.03742589,15.14,-0.0006602129,-0.0001558373,2.5E-07
"2018-08-02 21:25:00",81594,"CKVY",12.84,63.83,62.48,63.95,61.79,54.43,63.23,54.36,1.1,48.14,49.43,46.71,2.028,2.256,16.05,34.97,2.63,0.001025116,15.14,-0.0006602129,-0.0001558373,2.5E-07
"2018-08-02 21:30:00",81595,"CKVY",12.84,65.68,65.13,65.74,63.83,49.6,54.46,48.78,1.07,46.19,47.14,45.55,1.454,1.691,270.7,38.97,2.411,0,15.14,6.236709E-05,0.0009099055,2.5E-07
"2018-08-02 21:35:00",81596,"CKVY",12.84,64.26,64.91,65.74,64.07,52.89,55.35,49.32,1.086,47.19,48.47,46.09,1.796,1.523,206.3,14.58,4.822,0,15.14,6.236709E-05,0.0009099055,2.5E-07
"2018-08-02 21:40:00",81597,"CKVY",12.84,61.85,63.34,64.32,61.73,59.94,61.66,52.78,1.131,47.64,48.75,46.61,2.653,2.181,155.3,19.54,7.234,0,15.14,6.236709E-05,0.0009099055,2.5E-07
"2018-08-02 21:45:00",81598,"CKVY",12.84,61.62,61.94,62.6,61.25,60.36,63.99,58.64,1.129,48.64,49.55,47.61,3.902,3.177,89.7,17.69,7.453,0,15.14,0.0005251794,0.001598838,2.5E-07
"2018-08-02 21:50:00",81599,"CKVY",12.84,62.56,62.53,62.98,61.74,57.22,60.33,56.9,1.106,47.76,48.38,47.21,4.871,4.452,83.2,7.313,7.891,0,15.14,0.0005251794,0.001598838,2.5E-07
"2018-08-02 21:55:00",81600,"CKVY",12.84,64.78,63.36,64.84,62.49,51.19,57.22,51.09,1.07,46.94,47.65,46.1,5.108,5.133,85.9,11.16,7.453,0,15.14,0.0005251794,0.001598838,2.5E-07
"2018-08-02 22:00:00",81601,"CKVY",12.84,64.6,64.56,64.91,64.11,52.77,54.07,51.09,1.096,46.97,47.54,46.2,4.583,4.881,169,31.68,5.48,0,15.14,0.006179893,0.009168033,2.5E-07
"2018-08-02 22:05:00",81602,"CKVY",12.83,64.35,64.69,65.22,64.35,54.1,54.1,50.03,1.114,46.87,47.44,45.81,4.051,4.395,178.2,10.98,7.234,0,15.14,0.006179893,0.009168033,2.5E-07
"2018-08-02 22:10:00",81603,"CKVY",12.83,63.49,64.14,64.6,63.49,57.29,57.29,52.63,1.145,47.39,48.22,46.76,3.993,4.046,172.9,19.16,8.11,0,15.14,0.006179893,0.009168033,2.5E-07
"2018-08-02 22:15:00",81604,"CKVY",12.84,63.12,62.98,63.55,62.63,58.35,60,57.29,1.151,48.32,48.69,47.79,4.593,4.391,140.9,35.34,8.77,0,15.14,0.005287049,0.008100106,2.5E-07
"2018-08-02 22:20:00",81605,"CKVY",12.83,65.1,63.7,65.22,63,50.03,59.14,50.03,1.057,47.56,48.71,46.05,4.933,4.572,342,100.2,14.03,0,15.14,0.005287049,0.008100106,2.5E-07
"2018-08-02 22:25:00",81606,"CKVY",12.83,68.73,66.42,68.8,65.1,41.73,49.96,41.53,1,46.07,46.85,43.68,6.421,5.612,91.6,23.57,13.59,0,15.14,0.005287049,0.008100106,2.5E-07
"2018-08-02 22:30:00",81607,"CKVY",12.83,65.65,67.32,69.6,65.47,50.03,51.81,39.1,1.078,46.28,47.51,43.18,8.14,7.365,134.1,34.48,16,0,15.14,0.00971351,0.0137918,2.5E-07
"2018-08-02 22:35:00",81608,"CKVY",12.83,70.03,68.94,70.15,65.65,38.31,49.85,37.42,0.96,43.93,46.52,42.59,8.2,8.42,201.4,36,12.28,0,15.14,0.00971351,0.0137918,2.5E-07
"2018-08-02 22:40:00",81609,"CKVY",12.83,69.78,71.47,73.36,69.78,38.92,38.92,28.37,0.967,41.17,44.19,38.09,7.988,7.868,171.3,25.23,14.47,0,15.14,0.00971351,0.0137918,2.5E-07
"2018-08-02 22:45:00",81610,"CKVY",12.83,69.6,69.05,69.78,68.61,37.45,41.39,37.31,0.925,43.81,44.54,42,7.648,7.832,150.3,11.52,16.22,0,15.14,0.01836401,0.02475637,2.5E-07
"2018-08-02 22:50:00",81611,"CKVY",12.82,69.91,69.65,70.03,69.35,37.55,38.62,36.53,0.937,42.76,43.42,41.87,7.442,7.354,191,29.31,10.3,0,15.14,0.01836401,0.02475637,2.5E-07
"2018-08-02 22:55:00",81612,"CKVY",12.82,69.17,69.47,69.91,69.04,39.61,39.61,37.62,0.964,43.12,43.72,42.57,6.593,7.283,182.4,39.99,9.86,0,15.14,0.01836401,0.02475637,2.5E-07
"2018-08-02 23:00:00",81613,"CKVY",12.82,68.67,68.87,69.23,68.49,40.4,40.4,38.38,0.966,43.27,43.87,42.45,4.967,5.664,91.1,41.9,7.234,0,15.14,0.01548282,0.0214755,2.5E-07
"2018-08-02 23:05:00",81614,"CKVY",12.82,69.66,69.15,69.72,68.61,37.55,40.64,37.07,0.929,42.98,44,42.09,4.673,4.844,44.63,15.24,7.234,0,15.14,0.01548282,0.0214755,2.5E-07
"2018-08-02 23:10:00",81615,"CKVY",12.82,69.41,69.52,70.03,69.04,37.59,39.16,36.53,0.922,42.63,43.62,42.07,3.798,4.219,103.3,20.67,5.699,0,15.14,0.01548282,0.0214755,2.5E-07
"2018-08-02 23:15:00",81616,"CKVY",12.82,68.24,68.9,69.54,67.93,39.88,41.46,37.42,0.94,43.13,43.91,42.38,3.896,3.721,91.5,12.6,8.11,0,15.14,0.009345993,0.01417866,2.5E-07
"2018-08-02 23:20:00",81617,"CKVY",12.82,70.03,69.61,70.46,68.3,37.04,39.85,36.18,0.928,42.62,43.34,42.07,4.073,4.093,80.8,19.04,7.891,0,15.14,0.009345993,0.01417866,2.5E-07
"2018-08-02 23:25:00",81618,"CKVY",12.82,68.24,69.35,70.15,68.24,42.18,42.18,37.04,0.994,43.51,44.42,42.56,4.702,4.314,27.23,13.79,7.891,0,15.14,0.009345993,0.01417866,2.5E-07
"2018-08-02 23:30:00",81619,"CKVY",12.8,68.12,68.06,68.3,67.87,41.77,42.62,40.43,0.98,43.9,44.56,43.11,4.258,4.545,48.65,16.56,5.699,0,15.14,0.009295461,0.01406488,2.5E-07
"2018-08-02 23:35:00",81620,"CKVY",12.81,67.81,67.84,68.18,67.56,42.83,43.21,41.67,0.994,44.18,44.66,43.81,4.385,4.281,22.24,10.13,7.453,0,15.14,0.009295461,0.01406488,2.5E-07
"2018-08-02 23:40:00",81621,"CKVY",12.8,67.38,67.54,67.87,67.19,43.34,43.72,42.14,0.991,44.24,44.58,43.84,4.34,4.37,11.55,9.91,7.453,0,15.14,0.009295461,0.01406488,2.5E-07
"2018-08-02 23:45:00",81622,"CKVY",12.8,66.51,66.98,67.56,66.45,46.22,46.22,43.17,1.026,44.83,45.3,44.19,4.989,4.681,18.46,9.75,7.014,0,15.14,0.008542962,0.01283818,2.5E-07
"2018-08-02 23:50:00",81623,"CKVY",12.81,66.08,66.15,66.51,65.84,46.6,47.56,46.02,1.019,45.26,45.77,44.75,5.021,4.991,29.6,7.003,7.234,0,15.14,0.008542962,0.01283818,2.5E-07
"2018-08-02 23:55:00",81624,"CKVY",12.79,66.14,66.1,66.33,65.9,45.57,47.46,45.5,0.999,45.07,45.6,44.4,4.678,4.926,18.06,11.78,5.918,0,15.14,0.008542962,0.01283818,2.5E-07
"2018-08-03 00:00:00",81625,"CKVY",12.8,64.85,65.78,66.21,64.85,50.99,50.99,45.09,1.068,44.94,46.34,44.18,4.088,4.372,323.1,30.19,6.576,0,15.14,0.008314178,0.01229941,2.5E-07
"2018-08-03 00:05:00",81626,"CKVY",12.78,65.4,65.07,65.65,64.48,47.87,51.09,47.76,1.023,45.39,46.36,44.94,3.48,3.805,357.8,46.28,7.672,0,15.14,0.008314178,0.01229941,2.5E-07
"2018-08-03 00:10:00",81627,"CKVY",12.8,63.37,64.91,65.65,63.37,54.31,54.34,46.53,1.081,45.68,46.78,44.48,3.005,3.1,300.7,73.12,5.918,0,15.14,0.008314178,0.01229941,2.5E-07
"2018-08-03 00:15:00",81628,"CKVY",12.8,62.01,62.31,63.37,61.7,57.15,57.94,54.17,1.084,46.55,47.04,46,3.135,3.04,298.9,15.91,6.357,0,15.14,0.003844821,0.006343605,2.5E-07
"2018-08-03 00:20:00",81629,"CKVY",12.8,62.07,61.96,62.13,61.64,56.26,57.5,55.27,1.069,46.12,46.75,45.73,3.099,3.084,314.4,13.11,4.603,0,15.14,0.003844821,0.006343605,2.5E-07
"2018-08-03 00:25:00",81630,"CKVY",12.8,63.12,62.46,63.12,61.95,51.22,56.3,50.85,1.01,45.56,46.41,44.31,3.202,3.304,306.1,9.18,3.726,0,15.14,0.003844821,0.006343605,2.5E-07
"2018-08-03 00:30:00",81631,"CKVY",12.8,60.41,62.53,63.37,60.35,62.29,62.29,50.99,1.116,45.95,47.51,44.76,2.485,2.855,321.4,84,2.85,0,15.14,0.002619743,0.004560518,2.5E-07
"2018-08-03 00:35:00",81632,"CKVY",12.8,60.28,59.92,60.35,59.54,60,63.73,57.6,1.07,46.18,47.61,44.99,1.611,2.09,134.3,16.43,2.85,0,15.14,0.002619743,0.004560518,2.5E-07
"2018-08-03 00:40:00",81633,"CKVY",12.79,59.42,59.7,60.28,59.3,63.49,64.69,60.13,1.098,47.14,47.83,46.43,0.743,1.145,98.8,20.22,1.315,0,15.14,0.002619743,0.004560518,2.5E-07
"2018-08-03 00:45:00",81634,"CKVY",12.78,60.53,60.06,60.9,59.3,57.84,63.66,57.02,1.041,45.91,47.17,45.37,0.544,0.621,350.7,51.75,1.973,0,15.14,-0.002614469,-0.003294711,2.5E-07
"2018-08-03 00:50:00",81635,"CKVY",12.79,61.83,60.94,61.89,60.47,54.69,58.22,54.04,1.031,45.46,46.05,44.87,0.796,0.585,345.2,19.06,2.411,0,15.14,-0.002614469,-0.003294711,2.5E-07
"2018-08-03 00:55:00",81636,"CKVY",12.78,59.24,61.05,61.89,59.24,63.46,63.53,54.65,1.091,46.29,47.15,45.3,1.085,0.892,56.62,78.41,2.411,0,15.14,-0.002614469,-0.003294711,2.5E-07
"2018-08-03 01:00:00",81637,"CKVY",12.78,57.7,57.71,59.42,56.65,65.65,70.41,63.46,1.068,46.9,48.02,45.63,1.78,1.494,185.2,19.37,4.822,0,15.14,-0.00345467,-0.004696697,2.5E-07
"2018-08-03 01:05:00",81638,"CKVY",12.78,59.54,58.56,59.55,57.63,59,65.65,58.93,1.025,45.55,46.36,44.97,2.239,2.088,217.2,16.01,3.288,0,15.14,-0.00345467,-0.004696697,2.5E-07
"2018-08-03 01:10:00",81639,"CKVY",12.78,57.63,58.99,59.67,57.63,65.31,65.31,58.97,1.06,46.13,46.97,45.22,2.513,2.412,256.1,13.03,2.411,0,15.14,-0.00345467,-0.004696697,2.5E-07
"2018-08-03 01:15:00",81640,"CKVY",12.77,56.22,57.06,57.7,56.22,68.67,68.67,65.24,1.059,46.36,46.75,45.9,2.074,2.334,192.5,62.58,2.85,0,15.14,-0.000448095,4.94769E-05,2.5E-07
"2018-08-03 01:20:00",81641,"CKVY",12.78,56.41,56.2,56.47,55.98,68.74,69.7,68.67,1.067,46.16,46.38,45.86,1.359,1.672,97,56.29,1.534,0,15.14,-0.000448095,4.94769E-05,2.5E-07
"2018-08-03 01:25:00",81642,"CKVY",12.78,56.05,56.11,56.54,55.86,71.8,73.2,68.47,1.1,46.65,47.56,45.78,1.196,1.216,98.5,31.41,2.411,0,15.14,-0.000448095,4.94769E-05,2.5E-07
"2018-08-03 01:30:00",81643,"CKVY",12.77,54.64,55.18,56.11,54.45,77.32,77.8,71.8,1.126,47.68,48.11,46.94,1.812,1.405,164.9,12.37,4.822,0,15.14,-0.002837207,-0.003679696,2.5E-07
"2018-08-03 01:35:00",81644,"CKVY",12.77,55.75,55.29,55.75,54.7,73.08,77.32,73.01,1.108,47.58,47.83,47.19,2.722,2.256,176.2,4.977,4.165,0,15.14,-0.002837207,-0.003679696,2.5E-07
"2018-08-03 01:40:00",81645,"CKVY",12.77,54.7,55.41,55.94,54.64,76.57,76.71,72.42,1.117,47.31,47.75,47.01,3.704,3.277,156.2,13.68,5.918,0,15.14,-0.002837207,-0.003679696,2.5E-07
"2018-08-03 01:45:00",81646,"CKVY",12.77,54.4,54.54,54.77,54.27,78.97,78.97,76.54,1.14,47.65,48.13,47.36,3.723,3.854,139.2,11.75,6.138,0,15.14,-0.0005227387,-0.0001747098,2.5E-07
"2018-08-03 01:50:00",81647,"CKVY",12.77,54.89,54.43,54.89,54.15,76.57,79.79,76.5,1.125,47.94,48.36,47.49,3.517,3.587,192.4,29.71,4.822,0,15.14,-0.0005227387,-0.0001747098,2.5E-07
"2018-08-03 01:55:00",81648,"CKVY",12.77,56.25,55.58,56.25,54.83,70.68,76.57,70.68,1.091,47.35,47.71,46.87,3.137,3.296,191.8,8.06,5.261,0,15.14,-0.0005227387,-0.0001747098,2.5E-07
"2018-08-03 02:00:00",81649,"CKVY",12.76,57.54,56.95,57.6,56.19,66.7,70.61,66.7,1.079,46.89,47.22,46.5,4.061,3.519,183,8.03,9.21,0,15.14,0.0001844523,0.0008210267,2.5E-07
"2018-08-03 02:05:00",81650,"CKVY",12.76,56.25,57.19,57.73,56.25,74.52,74.52,66.7,1.15,47.22,48.29,46.6,4.191,4.201,149.6,20.78,4.384,0,15.14,0.0001844523,0.0008210267,2.5E-07
"2018-08-03 02:10:00",81651,"CKVY",12.74,56,55.97,56.25,55.69,73.83,76.85,73.83,1.129,48.27,48.83,47.73,4.551,4.349,126.5,9.44,6.576,0,15.14,0.0001844523,0.0008210267,2.5E-07
"2018-08-03 02:15:00",81652,"CKVY",12.74,58.34,57.27,58.34,55.94,65.12,73.8,64.99,1.084,46.99,47.83,46.54,3.836,4.214,91.5,17.09,5.918,0,15.14,0.001634869,0.002785975,2.5E-07
"2018-08-03 02:20:00",81653,"CKVY",12.74,57.6,57.88,58.41,57.48,66.98,66.98,65.09,1.086,46.73,47.01,46.36,3.984,3.89,67.63,11.88,5.042,0,15.14,0.001634869,0.002785975,2.5E-07
"2018-08-03 02:25:00",81654,"CKVY",12.75,57.05,57.39,57.73,56.93,67.73,67.73,66.08,1.076,46.49,46.86,46.21,3.564,3.854,83.5,16.15,4.603,0,15.14,0.001634869,0.002785975,2.5E-07
"2018-08-03 02:30:00",81655,"CKVY",12.74,57.23,57.03,57.36,56.74,71.53,71.53,67.73,1.144,47.01,48.14,46.45,2.997,3.194,109.9,16.34,5.042,0,15.14,0.00144461,0.002625301,2.5E-07
"2018-08-03 02:35:00",81656,"CKVY",12.74,58.78,57.7,58.9,56.99,65.23,72.19,65.06,1.103,47.54,48.38,46.63,3.273,3.111,104,19.36,6.357,0,15.14,0.00144461,0.002625301,2.5E-07
"2018-08-03 02:40:00",81657,"CKVY",12.74,58.47,58.65,58.9,58.41,66.8,66.91,65.06,1.117,47.33,47.63,47.05,3.558,3.46,87.7,8.27,5.699,0,15.14,0.00144461,0.002625301,2.5E-07
"2018-08-03 02:45:00",81658,"CKVY",12.74,58.23,58.34,58.47,58.16,66.5,67.49,66.5,1.102,47.46,47.68,47.15,3.005,3.347,89.1,12.87,2.63,0,15.14,0.0009981048,0.002048149,2.5E-07
"2018-08-03 02:50:00",81659,"CKVY",12.73,57.61,58.29,58.47,57.61,69.65,69.69,65.92,1.129,47.4,48.03,46.94,1.871,2.408,175.9,63.15,2.411,0,15.14,0.0009981048,0.002048149,2.5E-07
"2018-08-03 02:55:00",81660,"CKVY",12.73,57.74,57.52,57.86,57.12,68.56,70.89,68.32,1.117,47.6,48.02,47.19,0.866,1.357,258.6,34.05,2.192,0,15.14,0.0009981048,0.002048149,2.5E-07
"2018-08-03 03:00:00",81661,"CKVY",12.73,55.76,56.62,57.8,55.64,75.07,75.14,68.56,1.138,48.09,48.41,47.43,1.726,1.189,286.1,12.32,6.138,0,15.14,-0.002261708,-0.002747559,2.5E-07
"2018-08-03 03:05:00",81662,"CKVY",12.73,55.76,55.79,55.89,55.64,75.17,75.21,74.66,1.14,47.98,48.14,47.74,2.05,2.085,298.6,13.19,4.603,0,15.14,-0.002261708,-0.002747559,2.5E-07
"2018-08-03 03:10:00",81663,"CKVY",12.73,55.7,55.72,55.89,55.58,75.31,76.27,75,1.14,48.18,48.44,47.94,2.314,2.03,51.31,42.38,3.288,0,15.14,-0.002261708,-0.002747559,2.5E-07
"2018-08-03 03:15:00",81664,"CKVY",12.72,55.21,55.47,55.76,55.21,77.61,78.02,75.28,1.154,48.41,48.66,47.97,1.848,2.235,76.24,15.45,3.507,0,15.14,-0.001947301,-0.002262268,2.5E-07
"2018-08-03 03:20:00",81665,"CKVY",12.72,55.52,55.42,55.64,55.15,76.24,77.58,76.1,1.146,48.22,48.46,48.04,1.243,1.406,2.611,36.28,0,0,15.14,-0.001947301,-0.002262268,2.5E-07
"2018-08-03 03:25:00",81666,"CKVY",12.72,55.77,55.68,55.89,55.52,77.89,77.89,76.17,1.181,48.52,49.06,48.17,0.803,1.097,93.2,73.52,1.534,0,15.14,-0.001947301,-0.002262268,2.5E-07
"2018-08-03 03:30:00",81667,"CKVY",12.72,55.77,55.72,55.83,55.58,78.64,79.6,77.85,1.193,49.3,49.57,48.87,0.398,0.503,142.2,12.25,1.754,0,15.14,-0.003935572,-0.005549097,2.5E-07
"2018-08-03 03:35:00",81668,"CKVY",12.71,55.64,55.56,55.83,55.15,78.57,79.39,78.57,1.186,49.17,49.45,48.88,1.076,0.702,134.3,16.27,3.069,0,15.14,-0.003935572,-0.005549097,2.5E-07
"2018-08-03 03:40:00",81669,"CKVY",12.71,54.78,55.72,56.14,54.72,79.53,79.53,76.62,1.164,48.89,49.32,48.38,1.542,1.324,206.1,91.2,2.85,0,15.14,-0.003935572,-0.005549097,2.5E-07
"2018-08-03 03:45:00",81670,"CKVY",12.7,55.96,55.5,56.2,54.35,76.28,80.4,75.18,1.165,48.51,48.76,48.11,1.872,1.745,247.3,33.12,3.288,0,15.14,-0.003502059,-0.004788288,2.5E-07
"2018-08-03 03:50:00",81671,"CKVY",12.71,55.15,55.65,56.02,55.15,78.57,78.57,76.31,1.166,48.63,48.85,48.36,1.672,1.73,279.3,12.93,2.63,0,15.14,-0.003502059,-0.004788288,2.5E-07
"2018-08-03 03:55:00",81672,"CKVY",12.71,54.11,54.53,55.22,54.04,83,83.2,78.61,1.185,48.94,49.23,48.55,1.863,1.78,305.7,9.1,2.85,0,15.14,-0.003502059,-0.004788288,2.5E-07
"2018-08-03 04:00:00",81673,"CKVY",12.69,55.28,54.48,55.34,54.05,77.07,83,76.73,1.149,48.7,49.15,48.08,1.646,1.717,321.1,17.69,2.63,0,15.14,-0.002822965,-0.003642464,2.5E-07
"2018-08-03 04:05:00",81674,"CKVY",12.7,55.04,55.09,55.34,54.91,78.1,78.17,77.11,1.154,48.26,48.48,48.07,1.211,1.518,267,36.11,0.877,0,15.14,-0.002822965,-0.003642464,2.5E-07
"2018-08-03 04:10:00",81675,"CKVY",12.7,52.94,53.85,55.04,52.82,84.6,84.6,77.73,1.157,48.17,48.5,47.74,1.073,1.088,159.7,12.16,2.85,0,15.14,-0.002822965,-0.003642464,2.5E-07
"2018-08-03 04:15:00",81676,"CKVY",12.69,54.3,53.21,54.37,52.64,78.14,84.8,78.14,1.124,48.12,48.44,47.66,1.225,1.115,226.5,46.7,3.726,0,15.14,-0.003621773,-0.004987081,2.5E-07
"2018-08-03 04:20:00",81677,"CKVY",12.69,53.81,54.74,55.42,53.69,80.1,80.1,75.98,1.131,47.84,48.17,47.6,1.915,1.604,265.3,23.68,3.946,0,15.14,-0.003621773,-0.004987081,2.5E-07
"2018-08-03 04:25:00",81678,"CKVY",12.69,52.58,53.02,53.81,52.45,83.3,83.8,80,1.124,47.89,48.23,47.57,1.437,1.777,288.8,47.16,1.754,0,15.14,-0.003621773,-0.004987081,2.5E-07
"2018-08-03 04:30:00",81679,"CKVY",12.69,53.19,52.8,53.19,52.45,82.5,83.3,82.5,1.139,47.76,48.11,47.52,1.22,1.357,301.6,20.08,1.754,0,15.14,-0.003127302,-0.004139367,2.5E-07
"2018-08-03 04:35:00",81680,"CKVY",12.68,52.95,53.13,53.32,52.82,84.8,84.9,81.9,1.161,48.13,48.65,47.73,0.593,0.869,5.377,26.4,0.877,0,15.14,-0.003127302,-0.004139367,2.5E-07
"2018-08-03 04:40:00",81681,"CKVY",12.68,52.64,52.83,53.07,52.58,84,85.3,83.4,1.136,48.33,48.72,47.71,0.582,0.494,46.72,83.8,1.754,0,15.14,-0.003127302,-0.004139367,2.5E-07
"2018-08-03 04:45:00",81682,"CKVY",12.68,51.34,51.87,52.7,51.28,87.5,87.5,84,1.128,47.84,48.19,47.58,0.858,0.722,244.9,8.18,3.069,0,15.14,-0.004591733,-0.006760211,2.5E-07
"2018-08-03 04:50:00",81683,"CKVY",12.68,51.47,51.21,51.47,51.03,85.3,87.5,85.3,1.105,47.31,47.78,46.95,1.642,1.247,239,9.66,3.288,0,15.14,-0.004591733,-0.006760211,2.5E-07
"2018-08-03 04:55:00",81684,"CKVY",12.67,50.66,51.2,51.71,50.6,87.1,87.1,83.5,1.096,46.95,47.26,46.54,1.88,1.864,176.4,48.17,2.63,0,15.14,-0.004591733,-0.006760211,2.5E-07
"2018-08-03 05:00:00",81685,"CKVY",12.66,51.28,51.13,51.53,50.54,85.3,87.6,84.8,1.098,47.11,47.3,46.86,2.076,1.934,256.5,10.49,3.946,0,15.14,-0.003293072,-0.004385924,2.5E-07
"2018-08-03 05:05:00",81686,"CKVY",12.66,51.1,51.52,51.96,51.03,84.5,86.1,82.9,1.08,47.04,47.43,46.5,2.239,2.248,268.2,36.63,5.699,0,15.14,-0.003293072,-0.004385924,2.5E-07
"2018-08-03 05:10:00",81687,"CKVY",12.66,50.6,50.63,51.16,50.35,85.9,86.5,84.6,1.077,46.57,46.74,46.4,2.579,2.309,253.3,7.567,3.069,0,15.14,-0.003293072,-0.004385924,2.5E-07
"2018-08-03 05:15:00",81688,"CKVY",12.66,50.42,50.57,50.79,50.35,86.9,87,85.8,1.083,46.72,46.92,46.39,2.242,2.536,287.8,8.33,2.63,0,15.14,-0.002540273,-0.003156979,0.00179712
"2018-08-03 05:20:00",81689,"CKVY",12.65,50.05,50.13,50.48,49.86,89.5,89.6,86.7,1.1,46.61,47.17,46.37,1.595,1.743,137.9,47.45,2.411,0,15.14,-0.002540273,-0.003156979,0.00179712
"2018-08-03 05:25:00",81690,"CKVY",12.65,49.24,49.46,50.05,49.12,90.3,90.5,88.7,1.077,46.52,47.07,46.05,1.434,1.563,170.8,8.24,2.63,0,15.14,-0.002540273,-0.003156979,0.00179712
"2018-08-03 05:30:00",81691,"CKVY",12.65,48.75,48.99,49.37,48.63,90.5,90.5,89.9,1.06,46.27,46.71,45.95,1.733,1.53,166.3,5.75,2.63,0,15.14,-0.00353384,-0.004773705,0.008283741
"2018-08-03 05:35:00",81692,"CKVY",12.63,49.25,49.14,49.5,48.69,90.1,91.2,89.5,1.075,46.51,46.86,46.1,1.613,1.826,185.1,54.27,2.192,0,15.14,-0.00353384,-0.004773705,0.008283741
"2018-08-03 05:40:00",81693,"CKVY",12.63,49.32,49.3,49.5,49.13,89.9,90.3,89.3,1.075,46.43,46.72,46.14,1.179,1.419,217.3,34.76,1.096,0,15.14,-0.00353384,-0.004773705,0.008283741
"2018-08-03 05:45:00",81694,"CKVY",12.63,49.44,49.32,49.51,49.07,91.2,91.2,89.9,1.096,46.64,47.06,46.28,0.795,0.924,131,28.19,2.192,0,15.14,0.0009973566,0.001643184,0.02034293
"2018-08-03 05:50:00",81695,"CKVY",12.63,48.89,49.21,49.51,48.83,91.3,91.7,91.2,1.075,46.84,47.13,46.42,1.085,0.864,146.5,15.17,2.411,0,15.14,0.0009973566,0.001643184,0.02034293
"2018-08-03 05:55:00",81696,"CKVY",12.63,49.75,49.27,49.81,48.77,88.5,91.4,88.5,1.076,46.57,46.85,46.24,1.643,1.35,210.1,16.25,2.63,0,15.14,0.0009973566,0.001643184,0.02034293
"2018-08-03 06:00:00",81697,"CKVY",12.62,50,49.91,50.12,49.69,86.6,88.5,86.1,1.063,46.17,46.61,45.97,1.894,1.822,214.1,3.639,2.411,0.0006012724,15.14,0.001034384,0.001707089,0.04451729
"2018-08-03 06:05:00",81698,"CKVY",12.63,49.88,49.94,50.12,49.75,86.4,86.6,86.1,1.055,46.02,46.2,45.84,1.948,1.969,226.8,5.105,2.63,0.04323061,15.14,0.001034384,0.001707089,0.04451729
"2018-08-03 06:10:00",81699,"CKVY",12.62,48.83,49.29,49.88,48.7,87.9,87.9,86.1,1.032,45.52,46.04,45,1.387,1.637,325.6,48.19,1.315,0.1699675,15.14,0.001034384,0.001707089,0.04451729
"2018-08-03 06:15:00",81700,"CKVY",12.61,48.96,48.89,49.08,48.71,89.6,89.9,87.9,1.058,45.91,46.23,45.36,0.955,1.151,158,69.26,1.534,0.4337197,15.14,0.001468981,0.002411515,0.07930038
"2018-08-03 06:20:00",81701,"CKVY",12.62,49.02,49.08,49.21,48.89,89.1,89.6,88.8,1.055,46.02,46.21,45.81,0.775,0.817,237.5,18.85,1.754,0.8483101,15.14,0.001468981,0.002411515,0.07930038
"2018-08-03 06:25:00",81702,"CKVY",12.62,50.14,49.24,50.2,48.9,88.4,89.6,88.4,1.09,46.21,46.97,45.93,1.322,0.988,253.1,40.6,5.042,1.382474,15.14,0.001468981,0.002411515,0.07930038
"2018-08-03 06:30:00",81703,"CKVY",12.61,50.02,50.13,50.32,49.95,87.4,88.3,87,1.073,46.53,46.92,46.34,1.304,1.378,236.3,31.19,2.411,1.995227,15.14,0.001267549,0.00187909,0.118338
"2018-08-03 06:35:00",81704,"CKVY",12.61,49.27,49.79,50.14,49.21,88.5,88.6,87.3,1.057,46.27,46.58,45.78,0.99,1.181,248.6,60.25,1.534,2.708999,15.14,0.001267549,0.00187909,0.118338
"2018-08-03 06:40:00",81705,"CKVY",12.61,49.03,49.18,49.4,48.9,90.4,90.4,88.5,1.07,46.18,46.36,46.02,0.705,0.819,269.1,70.52,3.288,3.556222,15.14,0.001267549,0.00187909,0.118338
"2018-08-03 06:45:00",81706,"CKVY",12.61,48.41,48.76,49.03,48.41,91,91.2,90.3,1.052,46.22,46.49,45.85,1.228,0.884,248.6,15.45,3.726,4.804089,15.14,0.001660904,0.002219837,0.1600309
"2018-08-03 06:50:00",81707,"CKVY",12.61,48.16,48.18,48.47,47.98,91.3,91.3,90.9,1.046,45.7,45.99,45.46,1.805,1.488,275,13.64,2.85,7.284563,15.14,0.001660904,0.002219837,0.1600309
"2018-08-03 06:55:00",81708,"CKVY",12.62,48.29,48.23,48.41,48.04,91.5,92,91.2,1.054,45.95,46.19,45.68,1.749,1.908,284.5,18.11,1.973,11.91174,15.14,0.001660904,0.002219837,0.1600309
"2018-08-03 07:00:00",81709,"CKVY",12.62,48.41,48.39,48.53,48.16,91.3,91.6,91.1,1.056,45.98,46.16,45.77,1.273,1.53,358.2,51.15,1.534,21.03905,15.14,0.004756149,0.005653887,0.2034058
"2018-08-03 07:05:00",81710,"CKVY",12.64,48.41,48.52,48.72,48.29,90.4,91.4,90.1,1.045,45.97,46.21,45.59,0.672,0.957,135.6,19.58,1.096,33.06166,15.14,0.004756149,0.005653887,0.2034058
"2018-08-03 07:10:00",81711,"CKVY",12.65,48.66,48.44,48.66,48.29,91.7,91.7,90.3,1.07,46.03,46.37,45.64,0.746,0.657,162.4,5.687,2.411,46.17656,15.14,0.004756149,0.005653887,0.2034058
"2018-08-03 07:15:00",81712,"CKVY",12.66,49.95,49.26,49.95,48.66,88.9,91.8,88.9,1.089,46.69,46.95,46.34,0.986,0.94,206.6,23.06,2.63,58.23462,15.14,0.01016733,0.01116815,0.2473422
"2018-08-03 07:20:00",81713,"CKVY",12.68,50.82,50.45,50.88,49.89,85.4,88.9,85.3,1.08,46.67,46.99,46.46,1.378,1.257,241.8,18.04,2.63,72.76922,15.14,0.01016733,0.01116815,0.2473422
"2018-08-03 07:25:00",81714,"CKVY",12.7,51.56,51.35,51.68,50.76,82.9,85.5,82.3,1.078,46.54,46.88,46.2,1.438,1.421,252,40.02,3.069,90.54092,15.14,0.01016733,0.01116815,0.2473422
"2018-08-03 07:30:00",81715,"CKVY",12.72,51.74,51.69,51.81,51.5,83.8,83.9,82.5,1.097,46.81,47.12,46.38,1.506,1.403,326.7,21.37,2.63,109.9131,15.14,0.01684438,0.01887058,0.2915209
"2018-08-03 07:35:00",81716,"CKVY",12.74,52.86,52.17,52.92,51.68,82.9,83.8,82.5,1.13,47.16,47.94,46.64,1.267,1.335,346.6,25.54,1.754,122.9568,15.14,0.01684438,0.01887058,0.2915209
"2018-08-03 07:40:00",81717,"CKVY",12.75,54.21,53.46,54.21,52.79,80.2,82.9,80.2,1.149,48.08,48.68,47.74,1.105,1.225,25.36,15.81,1.754,127.8976,15.14,0.01684438,0.01887058,0.2915209
"2018-08-03 07:45:00",81718,"CKVY",12.79,55.57,54.97,55.57,54.09,75.6,80.1,75.46,1.139,48.35,48.71,47.9,0.884,1.014,92.7,21.48,1.754,133.0609,15.14,0.0205971,0.0229895,0.3350716
"2018-08-03 07:50:00",81719,"CKVY",12.83,57.18,56.26,57.18,55.57,72.78,75.97,72.78,1.162,48.31,48.78,48.01,0.714,0.799,54.69,14.62,0.877,143.0685,15.14,0.0205971,0.0229895,0.3350716
"2018-08-03 07:55:00",81720,"CKVY",12.89,58.16,57.47,58.16,57.12,68.19,72.82,67.36,1.128,47.6,48.68,46.74,0.569,0.617,28.64,14.87,1.096,161.5465,15.14,0.0205971,0.0229895,0.3350716
"2018-08-03 08:00:00",81721,"CKVY",12.95,58.41,58.69,59.09,58.1,69.28,70.59,66.34,1.156,48.32,49.39,47.5,0.463,0.487,177.2,49.86,1.754,180.2354,15.14,0.02835429,0.03114966,0.3787938
"2018-08-03 08:05:00",81722,"CKVY",13,58.16,58.14,58.41,57.92,70.52,71.17,69.28,1.166,48.58,48.99,48.05,0.812,0.617,179,16.78,2.192,197.7459,15.14,0.02835429,0.03114966,0.3787938
"2018-08-03 08:10:00",81723,"CKVY",13.05,57.73,58.07,58.29,57.73,72.78,72.78,70.31,1.185,48.75,49.14,48.48,1.303,1.053,184.1,23.65,3.069,209.7149,15.14,0.02835429,0.03114966,0.3787938
"2018-08-03 08:15:00",81724,"CKVY",13.08,56.99,57.24,57.92,56.81,74.5,76.97,72.68,1.181,49.31,49.93,48.69,1.864,1.631,215.1,12.51,3.288,222.2964,15.14,0.03450635,0.03828063,0.4213206
"2018-08-03 08:20:00",81725,"CKVY",13.12,57.86,57.29,57.86,56.87,72.68,75.8,72.58,1.189,49.36,49.64,48.89,1.765,1.855,217.5,17.92,2.411,232.7206,15.14,0.03450635,0.03828063,0.4213206
"2018-08-03 08:25:00",81726,"CKVY",13.17,59.03,58.63,59.15,57.79,69.97,72.65,69.32,1.194,49.15,49.6,48.8,1.287,1.523,228.9,71.61,1.315,243.538,15.14,0.03450635,0.03828063,0.4213206
"2018-08-03 08:30:00",81727,"CKVY",13.23,59.64,59.35,59.77,58.78,68.32,70.52,68.05,1.191,49.32,49.81,48.96,0.727,0.964,311.7,63.59,1.973,254.0556,15.14,0.04017503,0.04482029,0.4631365
"2018-08-03 08:35:00",81728,"CKVY",13.31,60.31,59.76,60.31,59.39,66.29,68.39,66.26,1.184,48.92,49.22,48.68,0.622,0.675,232.3,16.63,2.192,271.7012,15.14,0.04017503,0.04482029,0.4631365
"2018-08-03 08:40:00",81729,"CKVY",13.37,60.68,60.41,60.74,60.19,63.89,66.29,63.82,1.156,48.74,49.17,48.34,0.912,0.781,250.1,22.18,2.411,292.7297,15.14,0.04017503,0.04482029,0.4631365
"2018-08-03 08:45:00",81730,"CKVY",13.4,61.61,60.89,61.61,60.49,62.59,64.64,62.38,1.17,48.47,48.91,48.04,1.134,1.068,255,45.34,2.63,311.7538,15.14,0.04919412,0.05392724,0.5046212
"2018-08-03 08:50:00",81731,"CKVY",13.43,63.33,62.33,63.33,61.54,60.69,62.52,59.7,1.206,48.65,49.54,48.32,1.044,1.065,199.7,36.14,1.534,327.6552,15.14,0.04919412,0.05392724,0.5046212
"2018-08-03 08:55:00",81732,"CKVY",13.45,64.24,63.47,64.31,62.95,58.84,61.96,58.77,1.207,49.48,50.05,49.09,1.083,1.026,195.1,30.53,3.069,342.8847,15.14,0.04919412,0.05392724,0.5046212
"2018-08-03 09:00:00",81733,"CKVY",13.46,65.11,64.38,65.11,63.81,60.83,62.51,58.77,1.286,50.55,51.65,49.4,1.245,1.16,140.6,26.68,3.726,356.9031,15.14,0.05813588,0.06421372,0.5432958
"2018-08-03 09:05:00",81734,"CKVY",13.51,66.28,65.39,66.34,64.86,60.21,64.26,58.98,1.326,51.85,53.06,50.83,1.491,1.362,126.1,45.97,3.069,372.4811,15.14,0.05813588,0.06421372,0.5432958
"2018-08-03 09:10:00",81735,"CKVY",13.55,66.4,66.52,66.9,66.28,57.19,60.21,52.91,1.265,50.4,52.22,49.03,1.83,1.654,139.7,22.54,3.946,393.3201,15.14,0.05813588,0.06421372,0.5432958
"2018-08-03 09:15:00",81736,"CKVY",13.58,65.66,65.96,66.46,65.41,59.04,59.04,54.45,1.272,49.78,50.99,49.17,2.349,2.084,130.4,17.05,4.822,416.2402,15.14,0.07063414,0.07908803,0.5799276
"2018-08-03 09:20:00",81737,"CKVY",13.58,66.82,66.51,67.01,65.53,55.71,59.73,54.48,1.25,50.57,51.42,49.41,2.972,2.632,138.9,20.9,4.822,435.128,15.14,0.07063414,0.07908803,0.5799276
"2018-08-03 09:25:00",81738,"CKVY",13.48,66.63,66.58,66.95,66.08,56.5,58.31,54.99,1.259,50.59,51.35,49.81,3.414,3.247,135.9,15.55,5.918,450.6064,15.14,0.07063414,0.07908803,0.5799276
"2018-08-03 09:30:00",81739,"CKVY",13.4,67.91,67.42,68.29,66.57,50.97,58.48,50.42,1.188,50.7,52.17,48.8,3.538,3.394,153.7,25.83,7.234,464.6262,15.14,0.08041885,0.09269325,0.6159391
"2018-08-03 09:35:00",81740,"CKVY",13.37,68.9,68.5,68.96,67.73,50.9,53.34,49.12,1.227,49.71,50.91,48.93,4.289,3.878,161.9,17.76,8.99,479.0319,15.14,0.08041885,0.09269325,0.6159391
"2018-08-03 09:40:00",81741,"CKVY",13.35,68.9,69.1,69.76,68.46,50.45,53.03,49.56,1.216,50.22,51.17,49.5,4.606,4.354,154.6,15.38,7.672,491.2623,15.14,0.08041885,0.09269325,0.6159391
"2018-08-03 09:45:00",81742,"CKVY",13.32,70.07,69.29,70.07,68.77,48.33,51.89,48.33,1.212,49.98,50.76,49.5,5.217,4.937,160.2,11.98,8.77,503.9143,15.14,0.09147102,0.1085023,0.6506261
"2018-08-03 09:50:00",81743,"CKVY",13.32,70.01,70.27,70.93,69.64,48.4,51.41,46.65,1.212,50.12,51.29,48.92,5.141,5.21,159.1,14.58,7.672,518.051,15.14,0.09147102,0.1085023,0.6506261
"2018-08-03 09:55:00",81744,"CKVY",13.31,69.82,69.99,70.62,69.45,49.29,52.61,47.95,1.226,50.57,51.57,49.69,4.99,5.087,140,18.27,6.576,533.2877,15.14,0.09147102,0.1085023,0.6506261
"2018-08-03 10:00:00",81745,"CKVY",13.3,70.42,70.39,71.23,69.63,49.83,53.05,48.36,1.265,51.26,52.92,49.98,4.911,5.02,143.8,17.22,8.33,547.1501,15.14,0.1008586,0.1204995,0.6815125
"2018-08-03 10:05:00",81746,"CKVY",13.3,71.39,70.89,71.52,70.23,50.71,54.01,49.52,1.331,52.08,53.39,50.71,4.844,4.901,143.1,17.79,8.33,560.6137,15.14,0.1008586,0.1204995,0.6815125
"2018-08-03 10:10:00",81747,"CKVY",13.29,71.39,71.21,71.64,70.77,49.45,52.6,47.25,1.298,51.65,52.97,50.07,5.1,4.986,143.2,20.09,8.55,573.3533,15.14,0.1008586,0.1204995,0.6815125
"2018-08-03 10:15:00",81748,"CKVY",13.29,72.07,71.88,72.31,71.45,50.81,51.6,47.25,1.364,52.24,53.08,50.93,4.896,5.034,128,19.31,8.33,587.0482,15.14,0.1078443,0.1276649,0.7091379
"2018-08-03 10:20:00",81749,"CKVY",13.29,71.76,71.89,72.62,71.14,48.93,53.18,47.32,1.3,52.23,53.84,50.61,5.032,4.869,132.8,15.59,8.77,599.7648,15.14,0.1078443,0.1276649,0.7091379
"2018-08-03 10:25:00",81750,"CKVY",13.28,72.19,72.39,72.99,71.57,48,53.25,45.23,1.294,51.83,54.45,50.01,4.981,5.035,142.8,16.61,7.453,614.0069,15.14,0.1078443,0.1276649,0.7091379
"2018-08-03 10:30:00",81751,"CKVY",13.28,73.05,72.45,73.3,72,46.7,50.99,44.95,1.296,51.68,53.14,49.65,4.99,4.918,128.4,19.45,8.55,627.176,15.14,0.1158038,0.1366416,0.7359967
"2018-08-03 10:35:00",81752,"CKVY",13.27,73.79,73.65,74.41,72.93,45.71,49.03,44.47,1.301,52,53.53,50.92,4.905,4.977,115.2,13.55,7.453,638.2986,15.14,0.1158038,0.1366416,0.7359967
"2018-08-03 10:40:00",81753,"CKVY",13.27,73.72,73.47,73.73,72.99,47.69,49.27,43.93,1.354,51.93,53.03,50.35,4.936,4.874,122.7,16.17,8.55,647.8881,15.14,0.1158038,0.1366416,0.7359967
"2018-08-03 10:45:00",81754,"CKVY",13.27,74.93,74.9,75.44,73.72,46.04,48.24,43.27,1.361,52.33,54.11,51.31,5.119,4.999,144.4,16.12,7.891,659.1287,15.14,0.1239355,0.1463004,0.7599036
"2018-08-03 10:50:00",81755,"CKVY",13.27,74.43,74.53,75.18,74.01,46.11,46.86,42.44,1.341,51.48,52.96,50.6,5.344,5.319,133.6,12.28,8.55,672.0942,15.14,0.1239355,0.1463004,0.7599036
"2018-08-03 10:55:00",81756,"CKVY",13.27,74.86,74.84,75.3,74.43,45.56,47.82,41.1,1.344,51.17,53.51,49.89,5.192,5.399,132.9,17.07,8.33,685.4066,15.14,0.1239355,0.1463004,0.7599036
"2018-08-03 11:00:00",81757,"CKVY",13.27,76.16,75.52,76.22,74.86,45.59,48.36,41.93,1.404,52.86,54.78,50.72,5.587,5.404,125.3,16.18,9.64,698.8145,15.14,0.132811,0.1575276,0.7815951
"2018-08-03 11:05:00",81758,"CKVY",13.26,76.34,76.42,76.96,75.91,45.25,48.36,42.1,1.402,53.35,55.47,51.8,5.932,5.757,135,15.97,9.64,712.0492,15.14,0.132811,0.1575276,0.7815951
"2018-08-03 11:10:00",81759,"CKVY",13.25,78.07,77.28,78.25,76.1,44.39,46.89,42.23,1.456,54.35,55.69,51.7,6.378,6.083,136.2,13.56,9.21,723.9562,15.14,0.132811,0.1575276,0.7815951
"2018-08-03 11:15:00",81760,"CKVY",13.25,78.38,77.98,78.56,77.45,46.65,49.39,39.63,1.546,55.35,57.75,51.85,6.254,6.306,139.9,14.93,9.43,733.3267,15.14,0.1419997,0.1692923,0.7965274
"2018-08-03 11:20:00",81761,"CKVY",13.25,78.01,78.6,79.42,77.57,44.8,47.27,42.3,1.467,55.31,56.68,53.47,6.277,6.139,145.9,14.1,12.49,743.1163,15.14,0.1419997,0.1692923,0.7965274
"2018-08-03 11:25:00",81762,"CKVY",13.25,78.75,78.02,78.75,77.57,41.45,45.56,38.67,1.39,53.11,55.36,50.66,6.316,6.292,139.8,13.99,8.99,752.5776,15.14,0.1419997,0.1692923,0.7965274
"2018-08-03 11:30:00",81763,"CKVY",13.25,77.64,78.75,79.73,77.51,40.55,43.95,36.03,1.312,51.92,55.43,48.79,6.227,6.303,127.5,15.98,11.84,762.8978,15.14,0.1499828,0.1796616,0.8132787
"2018-08-03 11:35:00",81764,"CKVY",13.25,79.17,78.63,79.17,77.76,35.28,43.81,35.21,1.2,51.4,54.39,49.09,5.515,6.003,128.5,16.66,7.234,769.1721,15.14,0.1499828,0.1796616,0.8132787
"2018-08-03 11:40:00",81765,"CKVY",13.24,79.09,78.64,79.29,77.87,41.09,44.18,34.39,1.394,51.73,54.98,48.67,5.484,5.389,128.8,14.56,14.47,770.4675,15.14,0.1499828,0.1796616,0.8132787
"2018-08-03 11:45:00",81766,"CKVY",13.24,78.77,79.23,80.8,78.28,35.44,40.62,31.26,1.19,49.86,53.27,45.48,6.794,6.524,293.2,80.4,22.8,771.5804,15.14,0.152675,0.1832214,0.8293004
"2018-08-03 11:50:00",81767,"CKVY",13.23,80.1,79.6,80.2,78.65,28.83,35.27,28.52,1.01,46.29,49.33,44.59,6.553,6.684,264.9,41.2,8.33,775.6453,15.14,0.152675,0.1832214,0.8293004
"2018-08-03 11:55:00",81768,"CKVY",13.23,80.6,80.3,80.6,79.75,28.83,32.56,28.69,1.026,45.79,47.84,44.77,5.83,6.29,240.5,53.81,7.014,783.4156,15.14,0.152675,0.1832214,0.8293004
"2018-08-03 12:00:00",81769,"CKVY",13.23,80.9,80.9,81.5,80.6,33.49,33.49,28.56,1.206,46.59,49.56,45.2,4.728,4.827,225.4,22.33,16.88,791.765,15.14,0.161023,0.1949691,0.8455281
"2018-08-03 12:05:00",81770,"CKVY",13.23,80.7,81.4,82.3,80.7,32.63,33.69,29.14,1.169,48.37,49.78,46.81,6.262,5.554,306.5,18.86,14.25,802.382,15.14,0.161023,0.1949691,0.8455281
"2018-08-03 12:10:00",81771,"CKVY",13.23,81.1,80.7,81.2,80.1,33.18,34.82,31.09,1.203,48.79,50.61,47.36,8.31,7.335,293.8,15.16,18.41,814.2702,15.14,0.161023,0.1949691,0.8455281
"2018-08-03 12:15:00",81772,"CKVY",13.23,81.9,81.5,82.1,81.1,28.9,33.38,27.29,1.075,46.28,49.8,44.66,8.33,8.35,274.2,18.72,13.59,824.1552,15.14,0.1698691,0.2081728,0.8496169
"2018-08-03 12:20:00",81773,"CKVY",13.22,81,81.1,82.3,80.4,32.32,34.86,29,1.169,49.03,50.75,46.58,8.85,8.62,294.8,13.43,17.54,829.4494,15.14,0.1698691,0.2081728,0.8496169
"2018-08-03 12:25:00",81774,"CKVY",13.22,81.4,81.2,82,80.6,31.84,34.96,30.13,1.163,48.49,50.72,46.64,7.926,8.46,301.6,22.27,14.25,835.7925,15.14,0.1698691,0.2081728,0.8496169
"2018-08-03 12:30:00",81775,"CKVY",13.22,82.1,81.9,82.7,81.2,26.16,34.45,25.51,0.979,48.35,51.18,43.52,8.69,8.25,282.6,18.35,14.69,841.835,15.14,0.1759795,0.2188293,0.8516028
"2018-08-03 12:35:00",81776,"CKVY",13.22,81.5,82,82.7,81.3,28.56,30.41,25.68,1.048,45.37,47.46,43.33,9.15,8.68,279.5,16.03,20.17,844.7911,15.14,0.1759795,0.2188293,0.8516028
"2018-08-03 12:40:00",81777,"CKVY",13.22,83.3,82.1,83.3,81.2,26.36,29.76,25.2,1.027,44.47,46.78,43.51,9.81,9.64,253.7,17.12,21.04,845.9709,15.14,0.1759795,0.2188293,0.8516028
"2018-08-03 12:45:00",81778,"CKVY",13.22,82.4,83,83.4,82.3,25.88,33.08,24.58,0.978,45.92,51.05,43.04,9.75,9.78,268.6,21.46,15.78,844.5165,15.14,0.1832286,0.2321691,0.8562258
"2018-08-03 12:50:00",81779,"CKVY",13.21,83.9,83.1,84.1,82.4,24.17,26.19,23.49,0.958,43.63,45.26,41.98,7.93,8.91,227.7,19.17,11.18,853.2406,15.14,0.1832286,0.2321691,0.8562258
"2018-08-03 12:55:00",81780,"CKVY",13.22,84.2,83.6,84.2,82.8,22.12,24.14,20.85,0.885,41.43,43.41,39.52,7.948,7.695,241,17.4,14.47,858.4363,15.14,0.1832286,0.2321691,0.8562258
"2018-08-03 13:00:00",81781,"CKVY",13.22,82.2,83.8,84.7,82.1,29.92,30.06,21.77,1.123,45.18,49.43,40.99,7.22,7.79,296.6,28.92,11.4,857.1412,15.14,0.1804173,0.2267652,0.8553799
"2018-08-03 13:05:00",81782,"CKVY",13.22,82.6,82.2,82.7,81.8,23.89,33.55,23.69,0.908,46.98,50.71,41.77,7.256,7.296,315.6,17,10.52,800.0734,15.14,0.1804173,0.2267652,0.8553799
"2018-08-03 13:10:00",81783,"CKVY",13.21,84.1,83.9,84.5,82.5,15.68,25.33,15.61,0.626,39.4,44.16,32.49,7.273,6.974,271.9,19.93,18.63,774.9619,15.14,0.1804173,0.2267652,0.8553799
"2018-08-03 13:15:00",81784,"CKVY",13.21,83.3,83.7,84.3,83,24.44,24.44,15.64,0.952,36.58,43.3,32.5,8.11,7.679,266.7,17.75,16.44,771.8978,15.14,0.1718081,0.2152382,0.8515943
"2018-08-03 13:20:00",81785,"CKVY",13.21,83,83.3,83.7,82.6,21.26,24.78,19.17,0.819,39.78,43.72,37.2,8.82,8.65,278,12.72,17.32,818.0222,15.14,0.1718081,0.2152382,0.8515943
"2018-08-03 13:25:00",81786,"CKVY",13.21,84.2,83.7,84.7,82.7,21.36,24.64,19.99,0.856,40.64,44.56,37.71,7.387,8.34,249,21.57,9.64,814.347,15.14,0.1718081,0.2152382,0.8515943
"2018-08-03 13:30:00",81787,"CKVY",13.21,83.2,84.1,85,83.2,21.94,26.36,20.33,0.852,41.67,45.39,39.5,6.677,6.681,281.3,25.85,17.54,765.3997,15.14,0.167846,0.2137949,0.8427883
"2018-08-03 13:35:00",81788,"CKVY",13.22,80.5,81.9,83.6,80.5,30.19,30.53,20.4,1.073,43.16,46.86,38.74,6.757,6.587,288,13.55,15.78,681.097,15.14,0.167846,0.2137949,0.8427883
"2018-08-03 13:40:00",81789,"CKVY",13.2,83.2,82.3,83.7,80.4,24.68,31.59,21.22,0.958,42.64,47.59,39.75,7.639,7.179,276.9,17.59,15.12,610.7289,15.14,0.167846,0.2137949,0.8427883
"2018-08-03 13:45:00",81790,"CKVY",13.22,83.7,82.7,83.7,82.2,19.17,29.09,18.72,0.756,41.75,47.42,36.71,7.565,7.91,282.2,19.98,9.86,627.9407,15.14,0.1461396,0.1865148,0.8275998
"2018-08-03 13:50:00",81791,"CKVY",13.21,82.7,83.2,84.1,82.4,26.84,27.79,19.24,1.025,43.21,46.42,37.44,7.835,7.562,288.6,15.15,14.25,703.7676,15.14,0.1461396,0.1865148,0.8275998
"2018-08-03 13:55:00",81792,"CKVY",13.22,82.1,82.8,83.6,82.1,30.91,30.98,22.59,1.157,44.01,48.62,40.64,8.59,8.3,290,11.11,15.12,800.884,15.14,0.1461396,0.1865148,0.8275998
"2018-08-03 14:00:00",81793,"CKVY",13.22,81.9,82.7,83.3,81.9,25.6,31.11,20.88,0.953,42.92,48.7,38.52,9.59,9,301.6,13.4,17.1,839.5729,15.14,0.1781908,0.2244901,0.8106663
"2018-08-03 14:05:00",81794,"CKVY",13.22,83.3,83,83.7,81.9,21.84,26.6,20.91,0.849,41.74,45.21,39.37,9.56,9.53,302.1,19.72,20.82,838.4529,15.14,0.1781908,0.2244901,0.8106663
"2018-08-03 14:10:00",81795,"CKVY",13.22,82.6,83,83.3,82.5,24.92,25.33,20.26,0.948,40.55,43.98,37.86,9.56,9.46,277.7,14.13,15.12,805.9839,15.14,0.1781908,0.2244901,0.8106663
"2018-08-03 14:15:00",81796,"CKVY",13.22,82.7,83.2,84,82.5,21.26,24.82,20.81,0.81,41.48,43.7,39.03,9.89,9.86,285.4,13.05,17.32,784.1103,15.14,0.1760679,0.2280961,0.7945506
"2018-08-03 14:20:00",81797,"CKVY",13.22,82.9,83.4,84.4,82.5,24.58,28.27,19.24,0.943,42.11,47.77,36.84,10.13,9.98,285.2,13.33,18.85,781.5401,15.14,0.1760679,0.2280961,0.7945506
"2018-08-03 14:25:00",81798,"CKVY",13.22,84.2,83.8,84.5,82.8,19.92,24.68,19.34,0.798,39.44,43.3,36.92,11.44,10.87,275.7,11.6,23.24,815.7186,15.14,0.1760679,0.2280961,0.7945506
"2018-08-03 14:30:00",81799,"CKVY",13.22,84.8,84.2,84.9,83.3,18.76,22.32,17.18,0.767,38.12,42.02,35.09,11.54,11.5,274.1,13.44,20.6,847.1231,15.14,0.1938681,0.2523498,0.7743303
"2018-08-03 14:35:00",81800,"CKVY",13.22,84.3,84.6,85.2,84.1,18.18,20.57,17.11,0.731,37.37,39.82,35.24,12.45,12,261,16.27,21.26,867.55,15.14,0.1938681,0.2523498,0.7743303
"2018-08-03 14:40:00",81801,"CKVY",13.22,83.8,84,84.3,83.5,18.28,22.59,16.29,0.724,36.6,41.93,33.41,12.71,12.59,270.1,13.54,23.67,871.2108,15.14,0.1938681,0.2523498,0.7743303
"2018-08-03 14:45:00",81802,"CKVY",13.22,85,84.6,85.2,83.8,19.92,20.71,16.16,0.819,36.93,40.34,34.14,12.7,12.74,266.6,17.5,16.44,866.1146,15.14,0.2013738,0.2681461,0.7531428
"2018-08-03 14:50:00",81803,"CKVY",13.22,84.8,84.3,85,83.5,18.07,23.75,17.73,0.737,39,43.13,36.28,12.42,12.67,267.4,15.99,21.26,862.307,15.14,0.2013738,0.2681461,0.7531428
"2018-08-03 14:55:00",81804,"CKVY",13.22,84.1,85,85.6,84,15.81,20.57,15.16,0.631,37.43,39.87,32.26,11.28,11.74,266.2,14.76,19.07,846.7913,15.14,0.2013738,0.2681461,0.7531428
"2018-08-03 15:00:00",81805,"CKVY",13.21,84.1,84.5,84.9,83.6,16.64,18.42,15.78,0.665,35.24,36.89,32.67,11.66,11.31,239.3,12.54,18.19,828.9894,15.14,0.1923601,0.2568024,0.7254345
"2018-08-03 15:05:00",81806,"CKVY",13.21,84.6,84.5,85.2,83.7,17.25,18.45,15.44,0.699,34.8,37.59,32.71,10.64,11.02,256.3,20.58,18.85,816.0742,15.14,0.1923601,0.2568024,0.7254345
"2018-08-03 15:10:00",81807,"CKVY",13.22,85.7,84.9,86.1,83.6,19.44,20.61,16.16,0.817,37.01,40.32,33.3,9.66,10.29,256.3,16.75,15.56,804.4672,15.14,0.1923601,0.2568024,0.7254345
"2018-08-03 15:15:00",81808,"CKVY",13.22,84.9,84.8,85.9,83.8,14.62,22.01,14.62,0.6,38.13,41.62,31.54,9.32,9.45,271.8,14.13,20.6,798.7858,15.14,0.1826593,0.2409015,0.6961088
"2018-08-03 15:20:00",81809,"CKVY",13.22,85.1,85.1,85.8,84,16.7,19.03,14.51,0.688,34.89,38.53,31.27,9.82,9.84,245.1,18.51,16,793.0466,15.14,0.1826593,0.2409015,0.6961088
"2018-08-03 15:25:00",81810,"CKVY",13.22,82.7,84.5,85.7,82.5,22.15,23.69,15.78,0.844,38.19,42.04,33.7,11.12,10.46,271.8,21.49,19.73,785.4736,15.14,0.1826593,0.2409015,0.6961088
"2018-08-03 15:30:00",81811,"CKVY",13.21,84.9,83.4,84.9,82.6,17.83,22.86,16.6,0.73,37.68,41.26,33.78,10.44,11.01,278.8,31.48,17.76,769.4309,15.14,0.1715405,0.2292779,0.6634623
"2018-08-03 15:35:00",81812,"CKVY",13.21,84.1,83.9,85.1,83.2,18.14,21.77,16.36,0.724,36.3,41.38,33.07,10.97,10.57,268.3,13.34,19.95,724.5456,15.14,0.1715405,0.2292779,0.6634623
"2018-08-03 15:40:00",81813,"CKVY",13.21,84.1,84,84.5,83.7,17.94,18.96,16.09,0.717,35.55,37.28,33.29,10.36,10.72,240.7,16.46,16.44,713.5175,15.14,0.1715405,0.2292779,0.6634623
"2018-08-03 15:45:00",81814,"CKVY",13.21,84.2,84.2,84.9,83.8,19.89,20.88,17.25,0.797,37.51,39.79,35.09,10.26,10.16,256.9,14.52,16.66,705.2576,15.14,0.1707255,0.2285739,0.6293793
"2018-08-03 15:50:00",81815,"CKVY",13.19,84.7,84.3,84.8,83.7,18.55,21.36,17.05,0.755,37.25,40.43,35.09,9.55,10.16,261.9,19.38,20.82,724.4608,15.14,0.1707255,0.2285739,0.6293793
"2018-08-03 15:55:00",81816,"CKVY",13.21,82.7,83.8,84.8,82.7,23.96,26.39,17.73,0.915,40.19,45.26,36.08,9.3,9.23,284.4,19.99,14.91,715.7838,15.14,0.1707255,0.2285739,0.6293793
"2018-08-03 16:00:00",81817,"CKVY",13.19,84.5,83.1,84.5,82.2,19.54,26.7,17.35,0.789,39.48,44.89,34.74,9.6,9.26,273.1,21.53,20.82,713.8242,15.14,0.1626796,0.2152035,0.5902542
"2018-08-03 16:05:00",81818,"CKVY",13.21,83.4,83.2,84.9,82.5,18.89,22.56,18.59,0.738,38.61,40.76,36.12,9.77,9.71,285.2,15.19,19.29,713.2829,15.14,0.1626796,0.2152035,0.5902542
"2018-08-03 16:10:00",81819,"CKVY",13.21,83.5,83.8,84.3,83.2,18.38,21.29,16.09,0.719,36.39,39.94,32.99,10.78,10.09,266.4,15.16,22.14,708.1566,15.14,0.1626796,0.2152035,0.5902542
"2018-08-03 16:15:00",81820,"CKVY",13.21,84.3,83.8,84.6,83.4,19.44,19.72,16.29,0.78,35.26,38.58,33.16,11.78,11.64,267.8,12.43,21.7,702.1921,15.14,0.1642529,0.2211217,0.5538334
"2018-08-03 16:20:00",81821,"CKVY",13.2,83.8,83.9,84.8,83.3,20.23,20.43,16.5,0.801,36.78,39.04,33.37,11.66,11.53,276.8,17.75,20.82,695.16,15.14,0.1642529,0.2211217,0.5538334
"2018-08-03 16:25:00",81822,"CKVY",13.2,83.7,84,84.4,83.7,16.84,21.08,15.81,0.664,35.1,39.88,32.75,11.48,11.76,262.7,12.17,16.66,689.8745,15.14,0.1642529,0.2211217,0.5538334
"2018-08-03 16:30:00",81823,"CKVY",13.19,82.4,83.1,84.2,82.2,17.42,22.32,16.84,0.657,37.04,40.93,33.08,11.01,10.98,292.2,16.55,18.63,682.2103,15.14,0.1650601,0.2256716,0.5139639
"2018-08-03 16:35:00",81824,"CKVY",13.19,83.5,83.1,83.9,82.3,20.81,23.38,17.49,0.815,39.04,42.03,33.93,11.59,11.17,279.9,15.25,19.95,677.5225,15.14,0.1650601,0.2256716,0.5139639
"2018-08-03 16:40:00",81825,"CKVY",13.2,84,83.6,84.2,83.1,19.03,20.74,17.69,0.758,36.66,39.26,34.92,11.83,11.83,263.3,16.85,20.6,670.2729,15.14,0.1650601,0.2256716,0.5139639
"2018-08-03 16:45:00",81826,"CKVY",13.2,84,83.1,84.1,82.4,18.76,22.97,18.76,0.745,39.15,41.28,36.86,11.2,11.59,285.4,19.82,15.34,664.6358,15.14,0.1603929,0.2197265,0.4706838
"2018-08-03 16:50:00",81827,"CKVY",13.2,83.5,83.9,84.4,83.5,17.45,19.41,17.32,0.682,36.24,37.76,34.77,11.61,11.28,265.1,12.06,20.17,655.5319,15.14,0.1603929,0.2197265,0.4706838
"2018-08-03 16:55:00",81828,"CKVY",13.19,84.4,83.9,84.4,83.2,19.85,20.43,17.42,0.801,37.3,39.38,34.72,10.44,11.03,251.4,20.58,15.56,644.3855,15.14,0.1603929,0.2197265,0.4706838
"2018-08-03 17:00:00",81829,"CKVY",13.21,83,84,85,82.9,23.3,23.34,18.27,0.897,38.31,41.77,36.1,10.83,10.54,261.4,18.87,23.89,627.2166,15.14,0.1526713,0.2106627,0.4285583
"2018-08-03 17:05:00",81830,"CKVY",13.21,83.4,83.6,84.1,82.8,18.89,23.54,17.59,0.738,37.98,42.23,35.26,9.41,10.36,263.1,12.9,14.69,606.2527,15.14,0.1526713,0.2106627,0.4285583
"2018-08-03 17:10:00",81831,"CKVY",13.21,84.3,83.6,84.4,83,19.3,21.12,18.27,0.776,37.69,39.81,35.82,9.37,9.46,259.8,13.52,18.41,586.113,15.14,0.1526713,0.2106627,0.4285583
"2018-08-03 17:15:00",81832,"CKVY",13.21,83.3,83.8,84.4,83.3,21.15,24.23,18.48,0.823,39.11,43.26,36.8,8.26,8.95,273.4,21.32,13.81,565.0754,15.14,0.1349022,0.1861137,0.3839625
"2018-08-03 17:20:00",81833,"CKVY",13.21,83.2,83.2,83.4,82.9,18.07,22.38,17.38,0.701,37.45,40.89,34.36,8.36,8.24,249.6,13.29,13.15,535.8887,15.14,0.1349022,0.1861137,0.3839625
"2018-08-03 17:25:00",81834,"CKVY",13.21,83.1,82.7,83.2,82.4,18.34,19.68,17.25,0.708,35.54,37.18,33.71,9.04,8.7,252.4,12.74,17.1,495.008,15.14,0.1349022,0.1861137,0.3839625
"2018-08-03 17:30:00",81835,"CKVY",13.22,83,82.8,83.1,82.4,18.96,19.98,16.87,0.731,35.69,37.77,33.21,10.37,9.58,259.6,14.5,18.85,465.4881,15.14,0.1139661,0.1612917,0.3406275
"2018-08-03 17:35:00",81836,"CKVY",13.22,81.5,82.9,83.7,81.3,22.79,22.79,18.14,0.836,37.26,39.91,35.17,10.87,10.62,269.9,12.84,17.32,452.9659,15.14,0.1139661,0.1612917,0.3406275
"2018-08-03 17:40:00",81837,"CKVY",13.22,81,80.8,81.4,80.4,20.36,26.97,20.36,0.735,41.12,43.65,36.63,9.53,10.04,280.6,16.48,19.51,457.2076,15.14,0.1139661,0.1612917,0.3406275
"2018-08-03 17:45:00",81838,"CKVY",13.22,81.5,81.5,82,81,23.48,23.48,19.37,0.861,37.71,40.68,36.03,9.63,9.91,271.4,13.2,19.95,450.1868,15.14,0.1158823,0.1662212,0.2941777
"2018-08-03 17:50:00",81839,"CKVY",13.21,82.5,81.9,82.7,81.3,19.09,23.48,18.92,0.724,37.31,40.68,35.54,9.85,9.7,236.5,16.54,16.88,439.8782,15.14,0.1158823,0.1662212,0.2941777
"2018-08-03 17:55:00",81840,"CKVY",13.23,82.5,82.4,82.7,82.1,18.07,19.95,17.93,0.686,35.88,37.24,34.49,10.81,10.41,246.5,14.33,16.44,433.8358,15.14,0.1158823,0.1662212,0.2941777
"2018-08-03 18:00:00",81841,"CKVY",13.23,82.3,82.4,82.6,82.1,20.94,21.15,17.8,0.79,36.85,38.82,34.35,10.2,10.29,258.9,19.26,14.69,427.2251,15.14,0.1130191,0.1643326,0.250122
"2018-08-03 18:05:00",81842,"CKVY",13.24,82.1,82.3,82.6,82,18.34,21.94,17.32,0.687,36.27,39.56,33.73,9.72,9.89,243.7,26.19,18.19,412.6902,15.14,0.1130191,0.1643326,0.250122
"2018-08-03 18:10:00",81843,"CKVY",13.24,82,81.7,82.2,81.4,20.12,21.08,18,0.75,36.61,38.22,34.44,9.87,9.86,258.1,16.93,18.85,388.297,15.14,0.1130191,0.1643326,0.250122
"2018-08-03 18:15:00",81844,"CKVY",13.25,81.9,81.9,82.2,81.6,20.4,22.52,18.72,0.757,37.56,39.98,35.18,9.5,9.62,250.1,15.99,12.93,364.5388,15.14,0.09952059,0.1484843,0.2052483
"2018-08-03 18:20:00",81845,"CKVY",13.25,81.4,81.6,81.9,81.2,20.3,21.97,20.16,0.743,38,39.21,36.7,8.71,9.12,252.6,13.14,14.25,343.6837,15.14,0.09952059,0.1484843,0.2052483
"2018-08-03 18:25:00",81846,"CKVY",13.26,80.6,81.1,81.5,80.1,22.9,24.85,19.92,0.817,38.67,41.55,36.35,8,8.21,265.7,14.93,14.25,324.1796,15.14,0.09952059,0.1484843,0.2052483
"2018-08-03 18:30:00",81847,"CKVY",13.27,79.1,79.69,80.6,78.85,25.64,26.77,22.01,0.87,40.11,42.05,37.61,7.734,8.07,280.3,12.68,13.37,308.6369,15.14,0.08197442,0.1232618,0.1606332
"2018-08-03 18:35:00",81848,"CKVY",13.27,79.16,79.57,80.1,79.16,28.79,28.79,23.41,0.979,41.68,44.06,39.14,7.131,7.623,275.9,12.67,10.96,295.0002,15.14,0.08197442,0.1232618,0.1606332
"2018-08-03 18:40:00",81849,"CKVY",13.28,78.97,78.91,79.28,78.42,27.01,30.26,25.77,0.913,43.08,45.01,40.93,6.392,6.738,277,11.6,9.21,283.7514,15.14,0.08197442,0.1232618,0.1606332
"2018-08-03 18:45:00",81850,"CKVY",13.29,80,79.47,80.1,78.42,23.14,28.75,22.18,0.809,39.96,43.67,37.48,6.655,6.412,262.6,16.12,16.22,269.1381,15.14,0.06519819,0.09780293,0.1177718
"2018-08-03 18:50:00",81851,"CKVY",13.29,80.1,79.99,80.3,79.65,21.5,24.61,21.5,0.755,38.79,40.52,37.32,7.13,6.789,243.3,13.34,10.96,253.154,15.14,0.06519819,0.09780293,0.1177718
"2018-08-03 18:55:00",81852,"CKVY",13.31,79.53,79.8,80.2,79.4,23.21,23.55,21.43,0.799,38.38,39.15,37.23,8,7.584,244.5,12.85,14.03,236.8995,15.14,0.06519819,0.09780293,0.1177718
"2018-08-03 19:00:00",81853,"CKVY",13.3,79.84,79.61,79.9,79.22,22.25,24.47,21.67,0.774,38.35,40.02,37.11,8.21,8.04,254.6,12.76,13.37,221.5625,15.14,0.06098688,0.09679787,0.07882819
"2018-08-03 19:05:00",81854,"CKVY",13.27,78.67,79.27,79.77,78.67,24.64,25.74,22.21,0.825,39.65,40.8,37.85,8.18,8.14,260.9,12.55,12.49,206.0253,15.14,0.06098688,0.09679787,0.07882819
"2018-08-03 19:10:00",81855,"CKVY",13.12,78.97,78.94,79.28,78.6,23.1,25.16,22.11,0.781,38.17,40.1,37.11,8.35,8.38,256.1,14.03,16.66,189.2869,15.14,0.06098688,0.09679787,0.07882819
"2018-08-03 19:15:00",81856,"CKVY",13.06,78.91,78.8,79.22,78.42,22.93,23.58,21.05,0.774,37.08,38.5,35.86,8.89,8.62,247.3,11.9,18.85,172.4683,15.14,0.05630373,0.09458423,0.04376371
"2018-08-03 19:20:00",81857,"CKVY",13.02,78.23,78.61,79.03,78.17,23.65,24.2,21.53,0.78,37.45,38.91,36.23,9.91,9.49,249.9,11.93,15.56,157.8629,15.14,0.05630373,0.09458423,0.04376371
"2018-08-03 19:25:00",81858,"CKVY",12.98,78.3,78.26,78.6,77.99,22.66,23.89,22.11,0.749,37.39,38.44,36.41,10.4,10.07,248.3,11.75,16.22,145.6563,15.14,0.05630373,0.09458423,0.04376371
"2018-08-03 19:30:00",81859,"CKVY",12.96,77.8,78,78.36,77.56,23.1,24.03,22.28,0.751,37.29,38.25,36.58,9.86,10.17,239.8,11.63,15.34,133.8854,15.14,0.05729175,0.1006287,0.01970688
"2018-08-03 19:35:00",81860,"CKVY",12.94,77.62,77.79,78.17,77.31,23.28,23.96,22.21,0.752,37.2,38.02,36.02,9.39,9.64,242.7,11.11,12.93,122.417,15.14,0.05729175,0.1006287,0.01970688
"2018-08-03 19:40:00",81861,"CKVY",12.94,76.57,77.47,77.86,76.51,25.36,25.64,22.76,0.792,37.65,38.97,36.7,8.35,8.95,244.2,10.67,12.28,110.9791,15.14,0.05729175,0.1006287,0.01970688
"2018-08-03 19:45:00",81862,"CKVY",12.92,76.69,76.98,77.68,76.45,23.58,25.36,22.45,0.739,37.36,38.54,36.04,7.685,7.978,245.2,12.11,12.49,101.1843,15.14,0.0324777,0.04345694,0.007923125
"2018-08-03 19:50:00",81863,"CKVY",12.91,76.63,76.72,77.12,76.45,24.44,24.61,23.28,0.765,37.29,37.9,36.46,7.292,7.45,249.1,10.2,11.84,89.15669,15.14,0.0324777,0.04345694,0.007923125
"2018-08-03 19:55:00",81864,"CKVY",12.9,75.46,76.19,76.69,75.46,26.36,26.7,23.28,0.793,37.51,39.17,36.09,6.744,6.951,248.1,11.81,9.86,75.45731,15.14,0.0324777,0.04345694,0.007923125
"2018-08-03 20:00:00",81865,"CKVY",12.89,74.54,74.79,75.46,74.41,26.36,26.66,25.77,0.769,37.86,38.56,37.37,5.956,6.341,243.6,11.71,7.453,60.32311,15.14,0.0235511,0.03291069,0.001632056
"2018-08-03 20:05:00",81866,"CKVY",12.88,73.98,74.21,74.72,73.67,26.94,27.59,25.33,0.771,37.59,38.48,36.57,4.877,5.451,232.4,25.9,9.21,45.78513,15.14,0.0235511,0.03291069,0.001632056
"2018-08-03 20:10:00",81867,"CKVY",12.87,72.13,72.81,74.04,71.89,29.27,30.36,26.97,0.788,38.48,39.31,37.82,3.656,4.237,245.9,16.73,4.384,33.29988,15.14,0.0235511,0.03291069,0.001632056
"2018-08-03 20:15:00",81868,"CKVY",12.87,71.64,71.89,72.13,71.52,29.75,29.75,28.07,0.787,37.74,38.43,37.15,3.073,3.39,248.4,10.9,4.603,24.3155,15.14,0.01154623,0.01772471,2.5E-07
"2018-08-03 20:20:00",81869,"CKVY",12.87,73.13,71.71,73.13,71.16,25.78,31.49,25.71,0.717,37.92,39.72,35.57,2.782,2.869,233.5,28.98,7.234,19.04503,15.14,0.01154623,0.01772471,2.5E-07
"2018-08-03 20:25:00",81870,"CKVY",12.87,70.19,71.63,73.38,70.19,31.36,31.36,25.74,0.79,37.74,38.55,35.95,2.654,2.781,236.9,17.69,6.138,15.98141,15.14,0.01154623,0.01772471,2.5E-07
"2018-08-03 20:30:00",81871,"CKVY",12.86,69.15,69.64,70.25,69.15,33.49,33.59,31.43,0.814,39.12,39.75,38.42,1.913,2.286,222.9,14.2,1.534,13.405,15.14,0.003362724,0.006425674,2.5E-07
"2018-08-03 20:35:00",81872,"CKVY",12.86,68.66,68.82,69.27,68.59,33.08,33.73,32.66,0.791,38.72,39.45,38.26,1.318,1.639,212.7,5.989,1.754,10.56839,15.14,0.003362724,0.006425674,2.5E-07
"2018-08-03 20:40:00",81873,"CKVY",12.86,68.04,68.47,68.72,68.04,38.08,38.08,32.39,0.891,38.42,41.57,37.83,1.022,1.161,210.4,18.03,1.973,7.646079,15.14,0.003362724,0.006425674,2.5E-07
"2018-08-03 20:45:00",81874,"CKVY",12.86,65.89,66.52,68.1,65.82,42.08,42.08,37.19,0.914,41.51,42.58,39.97,0.968,0.995,74.86,35,1.754,4.963727,15.14,-0.004214729,-0.005281383,2.5E-07
"2018-08-03 20:50:00",81875,"CKVY",12.86,65.52,65.64,66.13,65.27,42.42,42.56,35.61,0.91,40.87,42.4,37.61,1.009,0.95,122.6,44.44,3.069,3.082667,15.14,-0.004214729,-0.005281383,2.5E-07
"2018-08-03 20:55:00",81876,"CKVY",12.85,64.04,64.72,65.64,63.98,46.4,46.43,41.67,0.945,42.16,43.17,40.93,1.312,1.108,116.9,15.25,2.85,1.954509,15.14,-0.004214729,-0.005281383,2.5E-07
"2018-08-03 21:00:00",81877,"CKVY",12.85,63.48,63.81,64.16,63.3,48.04,48.62,45.78,0.96,43.22,44.01,42.69,1.861,1.556,94.3,4.879,3.069,1.267155,15.14,-0.004821016,-0.006344354,2.5E-07
"2018-08-03 21:05:00",81878,"CKVY",12.85,64.41,63.3,64.47,62.8,37.73,50.47,37.7,0.779,41.19,44.28,38.08,2.791,2.255,354.1,40.88,8.77,0.7416619,15.14,-0.004821016,-0.006344354,2.5E-07
"2018-08-03 21:10:00",81879,"CKVY",12.85,64.1,64.55,64.9,64.04,40.47,40.47,37.67,0.826,38.9,39.66,38.06,2.918,2.889,313.6,13.73,4.822,0.3789518,15.14,-0.004821016,-0.006344354,2.5E-07
"2018-08-03 21:15:00",81880,"CKVY",12.85,63.19,63.23,64.1,62.69,42.16,42.47,40.47,0.834,39.42,40.15,38.66,3.494,3.181,345.8,26.67,5.261,0.1593169,15.14,0.001253396,0.00304023,2.5E-07
"2018-08-03 21:20:00",81881,"CKVY",12.85,64.44,64.55,65.67,63.19,40.28,42.33,36.99,0.832,39.31,40.18,38.21,3.54,3.697,15.88,7.153,6.138,0.06015818,15.14,0.001253396,0.00304023,2.5E-07
"2018-08-03 21:25:00",81882,"CKVY",12.85,64.26,63.99,64.44,63.58,39.39,42.2,39.32,0.808,39.69,40.66,38.79,3.862,3.664,9.73,13.48,4.165,0.009192242,15.14,0.001253396,0.00304023,2.5E-07
"2018-08-03 21:30:00",81883,"CKVY",12.85,65.55,65.08,65.74,64.07,38.43,39.39,37.57,0.825,39.13,39.98,38.48,4.028,3.99,5.855,13.01,6.138,0,15.14,0.004757803,0.007902913,2.5E-07
"2018-08-03 21:35:00",81884,"CKVY",12.85,65.12,64.9,65.68,64.26,38.43,40.35,38.16,0.813,39.58,40.5,38.71,3.518,3.767,348.7,21.04,4.165,0,15.14,0.004757803,0.007902913,2.5E-07
"2018-08-03 21:40:00",81885,"CKVY",12.82,66.05,65.48,66.05,64.94,37.54,38.47,36.79,0.82,38.94,39.43,38.49,3.418,3.459,357.6,11.88,3.946,0,15.14,0.004757803,0.007902913,2.5E-07
"2018-08-03 21:45:00",81886,"CKVY",12.84,65.74,66.07,66.54,65.49,39.32,39.32,36.51,0.85,39.61,40.38,38.8,2.948,3.192,15.18,7.295,5.042,0,15.14,0.004096228,0.007098262,2.5E-07
"2018-08-03 21:50:00",81887,"CKVY",12.84,64.94,65,65.8,64.57,40.21,40.93,38.43,0.845,39.91,40.55,39.32,3.227,2.971,22.39,15.09,5.261,0,15.14,0.004096228,0.007098262,2.5E-07
"2018-08-03 21:55:00",81888,"CKVY",12.83,66.66,65.3,66.66,64.57,34.66,40.73,34.66,0.774,39.25,40.43,37.94,3.92,3.549,26.28,21.46,7.672,0,15.14,0.004096228,0.007098262,2.5E-07
"2018-08-03 22:00:00",81889,"CKVY",12.84,67.9,67.83,68.33,66.6,32.06,34.63,31.24,0.747,37.09,37.91,36.49,4.145,4.066,343.4,15.86,7.453,0,15.14,0.004569843,0.007802321,2.5E-07
"2018-08-03 22:05:00",81890,"CKVY",12.84,68.27,68.11,68.45,67.77,30.04,32.23,29.87,0.709,36.32,37.23,35.42,4.365,4.254,330.7,17.73,8.33,0,15.14,0.004569843,0.007802321,2.5E-07
"2018-08-03 22:10:00",81891,"CKVY",12.84,66.68,67.51,68.4,66.68,34.74,34.74,29.97,0.776,36.78,38.08,35.62,4.043,4.311,359.1,12.61,7.234,0,15.14,0.004569843,0.007802321,2.5E-07
"2018-08-03 22:15:00",81892,"CKVY",12.83,66.14,66.05,66.81,65.64,34.37,35.66,34.37,0.753,37.63,38.47,37.08,3.708,3.832,356.6,8.15,4.165,0,15.14,0.007298806,0.01157764,2.5E-07
"2018-08-03 22:20:00",81893,"CKVY",12.83,66.08,66.06,66.39,65.83,34.81,35.19,33.78,0.761,37.36,37.84,36.76,3.36,3.607,351.9,13.54,5.48,0,15.14,0.007298806,0.01157764,2.5E-07
"2018-08-03 22:25:00",81894,"CKVY",12.83,63.31,65.13,66.14,63.31,42.14,42.21,34.68,0.837,38.27,40.1,37.32,3.152,3.212,9.55,13.22,4.384,0,15.14,0.007298806,0.01157764,2.5E-07
"2018-08-03 22:30:00",81895,"CKVY",12.83,62.38,62.54,63.31,62.13,44.13,44.34,42.11,0.848,40.01,40.41,39.29,3.116,3.116,16.19,5.085,3.726,0,15.14,0.003498229,0.006251766,2.5E-07
"2018-08-03 22:35:00",81896,"CKVY",12.83,62.26,62.15,62.44,61.83,44.47,45.33,42.08,0.851,39.72,40.63,38.79,2.942,3.009,9.79,8.87,3.507,0,15.14,0.003498229,0.006251766,2.5E-07
"2018-08-03 22:40:00",81897,"CKVY",12.83,61.64,62.08,62.44,61.58,43.17,45.71,43.04,0.808,39.93,41.05,38.92,2.727,2.8,2.517,9.07,3.946,0,15.14,0.003498229,0.006251766,2.5E-07
"2018-08-03 22:45:00",81898,"CKVY",12.82,61.76,61.7,62.01,61.39,45.67,45.95,43.17,0.859,40.04,40.73,39.06,2.961,2.851,14.17,5.63,4.384,0,15.14,0.001215602,0.00290202,2.5E-07
"2018-08-03 22:50:00",81899,"CKVY",12.83,62.13,61.85,62.32,61.39,42.35,46.02,42.04,0.807,39.44,40.77,38.77,3.233,3.118,5.64,5.916,4.384,0,15.14,0.001215602,0.00290202,2.5E-07
"2018-08-03 22:55:00",81900,"CKVY",12.81,62.01,62.1,62.38,61.83,40.33,42.45,40.02,0.765,38.32,39.07,37.57,3.54,3.362,0.32,6.823,4.822,0,15.14,0.001215602,0.00290202,2.5E-07
"2018-08-03 23:00:00",81901,"CKVY",12.82,62.2,62.08,62.32,61.76,39.78,40.91,39.64,0.759,37.68,37.96,37.35,3.583,3.574,353.1,7.557,4.822,0,15.14,0.002898368,0.005262399,2.5E-07
"2018-08-03 23:05:00",81902,"CKVY",12.82,62.01,62.2,62.63,61.83,39.99,40.23,38.75,0.758,37.22,37.61,36.84,3.839,3.693,0.159,13.44,6.138,0,15.14,0.002898368,0.005262399,2.5E-07
"2018-08-03 23:10:00",81903,"CKVY",12.82,61.15,61.45,62.01,61.09,40.64,41.46,39.95,0.748,37.48,37.91,36.99,3.858,3.901,3.153,6.745,4.822,0,15.14,0.002898368,0.005262399,2.5E-07
"2018-08-03 23:15:00",81904,"CKVY",12.82,61.15,61.25,61.64,60.96,41.19,41.67,40.19,0.758,37.2,37.94,36.8,3.807,3.842,2.247,6.141,4.603,0,15.14,0.004360937,0.007216766,2.5E-07
"2018-08-03 23:20:00",81905,"CKVY",12.81,60.84,60.9,61.27,60.65,41.77,42.28,41.05,0.76,37.46,37.8,37.2,3.576,3.682,2.282,5.167,5.042,0,15.14,0.004360937,0.007216766,2.5E-07
"2018-08-03 23:25:00",81906,"CKVY",12.81,60.04,60.42,60.96,59.92,42.8,43.14,41.46,0.757,37.4,37.71,37.03,3.516,3.51,354.6,6.77,4.384,0,15.14,0.004360937,0.007216766,2.5E-07
"2018-08-03 23:30:00",81907,"CKVY",12.81,59.42,59.78,60.04,59.36,44.82,45.3,42.15,0.775,37.47,38.44,36.89,3.377,3.444,3.641,6.878,4.384,0,15.14,0.003203139,0.00559182,2.5E-07
"2018-08-03 23:35:00",81908,"CKVY",12.8,55.98,58.6,59.55,55.91,55.92,55.92,44.41,0.855,39.14,40.6,37.77,2.794,3.11,49.65,80.1,2.85,0,15.14,0.003203139,0.00559182,2.5E-07
"2018-08-03 23:40:00",81909,"CKVY",12.81,53.83,54.51,55.98,53.83,59.32,59.32,55.86,0.838,40.13,40.53,39.91,2.292,2.586,165.4,10.76,3.288,0,15.14,0.003203139,0.00559182,2.5E-07
"2018-08-03 23:45:00",81910,"CKVY",12.8,53.9,53.91,54.2,53.64,60.25,61.96,59.36,0.854,40.59,41.45,39.95,1.827,2.001,210.7,26.32,2.411,0,15.14,-0.00104936,-0.0005650326,2.5E-07
"2018-08-03 23:50:00",81911,"CKVY",12.81,53.28,53.72,53.96,53.16,62.14,62.14,59.02,0.861,40.17,40.68,39.79,2.153,1.95,238.9,8.71,4.165,0,15.14,-0.00104936,-0.0005650326,2.5E-07
"2018-08-03 23:55:00",81912,"CKVY",12.8,52.05,52.55,53.28,52.05,63,64.3,62.11,0.834,40.52,41.33,39.87,2.324,2.228,251.8,4.388,3.946,0,15.14,-0.00104936,-0.0005650326,2.5E-07
"2018-08-04 00:00:00",81913,"CKVY",12.8,51.56,51.98,52.3,51.5,66.36,67.11,61.63,0.863,40.05,41.09,39.45,2.087,2.323,252.4,82.3,2.63,0,15.14,-0.002634594,-0.002971525,2.5E-07
"2018-08-04 00:05:00",81914,"CKVY",12.78,50.82,51.29,51.62,50.69,72.66,72.8,64.51,0.919,40.73,42.45,39.89,1.319,1.681,85.4,32.09,2.63,0,15.14,-0.002634594,-0.002971525,2.5E-07
"2018-08-04 00:10:00",81915,"CKVY",12.79,51.31,51.06,51.43,50.57,68.96,73.45,68.96,0.888,41.78,42.59,41.18,0.872,1.153,109.5,14.91,2.63,0,15.14,-0.002634594,-0.002971525,2.5E-07
"2018-08-04 00:15:00",81916,"CKVY",12.79,51.43,51.38,51.56,51.25,68.52,69.03,65.54,0.887,41.08,41.64,40.19,0.637,0.681,150.4,11.53,0.877,0,15.14,-0.005258886,-0.007238274,2.5E-07
"2018-08-04 00:20:00",81917,"CKVY",12.78,51.8,51.51,51.87,51.31,67.28,68.55,67.28,0.883,41.29,41.54,41.08,0.575,0.676,216.9,33.98,1.315,0,15.14,-0.005258886,-0.007238274,2.5E-07
"2018-08-04 00:25:00",81918,"CKVY",12.78,52.11,52.1,52.36,51.74,65.57,68.28,65.4,0.87,41.34,41.84,40.96,0.332,0.371,301.4,30.35,1.096,0,15.14,-0.005258886,-0.007238274,2.5E-07
"2018-08-04 00:30:00",81919,"CKVY",12.78,49.83,50.81,52.24,49.83,74.48,74.48,65.54,0.908,41.78,42.62,41,0.586,0.469,193.8,48.41,2.63,0,15.14,-0.007074884,-0.01058718,2.5E-07
"2018-08-04 00:35:00",81920,"CKVY",12.78,48.85,49.52,49.83,48.73,72.81,75.13,70.1,0.856,40.93,42.29,40.28,0.644,0.599,188.9,63.74,1.534,0,15.14,-0.007074884,-0.01058718,2.5E-07
"2018-08-04 00:40:00",81921,"CKVY",12.78,48.98,48.95,49.22,48.79,73.6,75.48,72.29,0.869,40.92,41.65,40.33,0.923,0.75,33.47,8.27,2.63,0,15.14,-0.007074884,-0.01058718,2.5E-07
"2018-08-04 00:45:00",81922,"CKVY",12.77,49.84,49.42,49.97,48.85,71.72,75.14,71.72,0.875,41.3,42.07,40.92,1.274,1.181,44.13,3.339,3.726,0,15.14,-0.006066832,-0.008718267,2.5E-07
"2018-08-04 00:50:00",81923,"CKVY",12.78,49.91,50.05,50.46,49.78,76.21,76.21,66.95,0.932,40.58,42.79,39.72,1.275,1.221,91.3,21.17,1.754,0,15.14,-0.006066832,-0.008718267,2.5E-07
"2018-08-04 00:55:00",81924,"CKVY",12.77,49.05,49.69,50.4,48.99,72.24,76.28,63.59,0.856,40.75,42.82,38.25,1.552,1.412,115.3,19.94,3.069,0,15.14,-0.006066832,-0.008718267,2.5E-07
"2018-08-04 01:00:00",81925,"CKVY",12.77,49.06,48.41,49.12,48.01,68.57,74.68,68.57,0.812,39.9,40.7,39.1,1.793,1.545,161.2,6.651,3.726,0,15.14,-0.004765694,-0.006399828,2.5E-07
"2018-08-04 01:05:00",81926,"CKVY",12.77,47.89,48.69,49.37,47.89,73.24,73.24,68.51,0.83,39.45,39.85,39.17,2.567,2.253,153.4,3.93,3.507,0,15.14,-0.004765694,-0.006399828,2.5E-07
"2018-08-04 01:10:00",81927,"CKVY",12.76,48.38,47.78,48.38,47.33,71.32,75.3,71.32,0.824,39.87,40.16,39.45,2.381,2.547,114.3,22.66,2.411,0,15.14,-0.004765694,-0.006399828,2.5E-07
"2018-08-04 01:15:00",81928,"CKVY",12.77,49.86,49.45,50.11,48.26,65.73,71.32,64.46,0.802,38.96,39.79,38.4,2.047,2.192,59.49,9.16,3.069,0,15.14,-0.002882069,-0.003381821,2.5E-07
"2018-08-04 01:20:00",81929,"CKVY",12.76,49.8,50.01,50.35,49.68,67.48,67.48,62.88,0.822,38.61,39.54,38.01,1.618,1.87,78.1,27.13,2.411,0,15.14,-0.002882069,-0.003381821,2.5E-07
"2018-08-04 01:25:00",81930,"CKVY",12.76,49.06,48.85,49.8,48.57,63.5,67.51,63.43,0.752,38.01,39.49,37.08,1.261,1.446,162.9,14.25,1.315,0,15.14,-0.002882069,-0.003381821,2.5E-07
"2018-08-04 01:30:00",81931,"CKVY",12.75,48.32,49.3,49.92,48.26,70.02,71.29,63.3,0.807,38.94,40.39,37.17,1.327,1.292,252.9,14.53,3.507,0,15.14,-0.004206778,-0.00547243,2.5E-07
"2018-08-04 01:35:00",81932,"CKVY",12.75,47.28,47.28,48.32,46.84,69.4,71.18,68.27,0.769,37.86,39,37.09,1.79,1.488,244.4,23.98,5.48,0,15.14,-0.004206778,-0.00547243,2.5E-07
"2018-08-04 01:40:00",81933,"CKVY",12.75,46.91,47.07,47.4,46.79,69.1,69.4,66.52,0.755,37.09,37.91,36.67,2.184,1.964,262.3,22.63,4.165,0,15.14,-0.004206778,-0.00547243,2.5E-07
"2018-08-04 01:45:00",81934,"CKVY",12.75,46.91,47.13,47.47,46.79,68.31,70.68,67.8,0.747,37.69,38.4,36.95,2.09,2.202,283.9,38.5,2.192,0,15.14,-0.003555931,-0.004435147,2.5E-07
"2018-08-04 01:50:00",81935,"CKVY",12.74,47.41,46.98,47.47,46.6,65.57,68.9,65.53,0.73,36.82,37.24,36.44,1.3,1.69,330.2,33.4,1.973,0,15.14,-0.003555931,-0.004435147,2.5E-07
"2018-08-04 01:55:00",81936,"CKVY",12.74,46.67,46.85,47.65,46.05,71.67,71.67,65.29,0.776,36.93,38.11,36.24,1.629,1.419,188.9,20.56,4.822,0,15.14,-0.003555931,-0.004435147,2.5E-07
"2018-08-04 02:00:00",81937,"CKVY",12.74,45.37,45.95,46.73,45.25,74.11,74.35,70.34,0.764,37.54,38.08,37.04,1.578,1.524,231.6,15.65,3.069,0,15.14,-0.004217413,-0.005509024,2.5E-07
"2018-08-04 02:05:00",81938,"CKVY",12.74,44.33,44.78,45.37,44.33,75.86,75.97,74.11,0.752,37.35,37.65,37.1,1.768,1.732,219.3,29.37,2.85,0,15.14,-0.004217413,-0.005509024,2.5E-07
"2018-08-04 02:10:00",81939,"CKVY",12.73,44.58,44.45,44.58,44.33,76.55,76.55,74.98,0.766,37.22,37.69,36.96,1.106,1.489,249,23.43,1.315,0,15.14,-0.004217413,-0.005509024,2.5E-07
"2018-08-04 02:15:00",81940,"CKVY",12.74,44.33,44.37,44.58,44.21,78.61,78.89,76.59,0.779,37.8,38.21,37.58,0.816,0.993,147.7,60.75,1.754,0,15.14,-0.004680442,-0.006289561,2.5E-07
"2018-08-04 02:20:00",81941,"CKVY",12.73,43.9,44.02,44.33,43.84,84.3,84.4,78.2,0.822,38.57,39.63,37.75,1.008,0.821,131.7,11.08,2.85,0,15.14,-0.004680442,-0.006289561,2.5E-07
"2018-08-04 02:25:00",81942,"CKVY",12.73,44.27,44.14,44.34,43.9,83.2,84.4,83.1,0.823,39.47,39.64,39.24,1.518,1.333,103.3,7.971,3.946,0,15.14,-0.004680442,-0.006289561,2.5E-07
"2018-08-04 02:30:00",81943,"CKVY",12.72,45.76,45.19,45.88,44.27,77.55,83.2,77.55,0.811,39.48,39.73,39.16,1.994,1.747,118.6,15.94,3.069,0,15.14,-0.00509198,-0.00698348,2.5E-07
"2018-08-04 02:35:00",81944,"CKVY",12.72,44.46,45.13,45.94,44.34,81.8,81.8,76.73,0.815,38.79,39.26,38.54,1.986,2.044,135.1,10.3,2.411,0,15.14,-0.00509198,-0.00698348,2.5E-07
"2018-08-04 02:40:00",81945,"CKVY",12.72,43.9,44.03,44.52,43.78,84.2,84.5,81.7,0.821,39.35,39.65,38.92,1.603,1.703,37.44,47.3,1.754,0,15.14,-0.00509198,-0.00698348,2.5E-07
"2018-08-04 02:45:00",81946,"CKVY",12.71,44.27,44.1,44.34,43.72,84.6,84.9,82.9,0.836,39.49,40.09,39.07,1.497,1.643,272.8,19.83,3.069,0,15.14,-0.004348969,-0.005689355,2.5E-07
"2018-08-04 02:50:00",81947,"CKVY",12.71,44.09,44.4,44.64,44.03,81.6,84.5,80.9,0.802,39.23,39.98,38.74,1.43,1.457,255,8.95,4.384,0,15.14,-0.004348969,-0.005689355,2.5E-07
"2018-08-04 02:55:00",81948,"CKVY",12.71,41.62,42.44,44.09,41.62,86.8,86.8,80.8,0.775,37.86,38.82,37.46,1.938,1.683,274.7,26.73,4.165,0,15.14,-0.004348969,-0.005689355,2.5E-07
"2018-08-04 03:00:00",81949,"CKVY",12.7,42.61,42.22,42.67,41.74,84.9,87.5,84.9,0.787,38.53,39.04,38.12,2.188,2.016,271.1,6.299,3.288,0,15.14,-0.004498729,-0.005943061,2.5E-07
"2018-08-04 03:05:00",81950,"CKVY",12.69,43.04,43.04,43.47,42.48,82.9,85.3,82.7,0.782,38.59,39.02,38.16,1.996,2.082,179.3,43.78,1.754,0,15.14,-0.004498729,-0.005943061,2.5E-07
"2018-08-04 03:10:00",81951,"CKVY",12.7,42.55,42.59,43.1,42.18,85.3,86.1,82.7,0.789,38.18,38.81,37.67,1.6,1.849,155.7,14.85,2.63,0,15.14,-0.004498729,-0.005943061,2.5E-07
"2018-08-04 03:15:00",81952,"CKVY",12.7,41.93,42.55,42.98,41.87,85.3,86.3,84.7,0.771,38.53,39.02,37.8,1.33,1.373,150.1,10.99,3.069,0,15.14,-0.004449495,-0.005856597,2.5E-07
"2018-08-04 03:20:00",81953,"CKVY",12.69,43.35,42.48,43.48,41.62,78.96,88.2,78.89,0.754,37.99,38.94,37.14,1.77,1.579,190.3,8.97,3.069,0,15.14,-0.004449495,-0.005856597,2.5E-07
"2018-08-04 03:25:00",81954,"CKVY",12.69,42.74,43.12,43.66,42.62,84.6,84.6,78.21,0.789,37.55,38.44,37.16,1.506,1.621,102.7,27.81,1.973,0,15.14,-0.004449495,-0.005856597,2.5E-07
"2018-08-04 03:30:00",81955,"CKVY",12.69,43.24,42.96,43.3,42.68,79.04,86.3,79.01,0.751,38.22,39.26,37.13,1.394,1.523,357.7,34,2.192,0,15.14,-0.004609149,-0.00614892,2.5E-07
"2018-08-04 03:35:00",81956,"CKVY",12.68,44.78,44.05,44.78,43.24,72.94,78.97,72.94,0.735,37.05,37.43,36.61,1.313,1.323,292.5,16.02,2.411,0,15.14,-0.004609149,-0.00614892,2.5E-07
"2018-08-04 03:40:00",81957,"CKVY",12.68,42.88,44.6,45.16,42.88,81.7,81.7,72.7,0.765,37.31,37.78,36.63,2.111,1.638,278.2,10.15,4.165,0,15.14,-0.004609149,-0.00614892,2.5E-07
"2018-08-04 03:45:00",81958,"CKVY",12.68,43.99,42.96,43.99,42.44,80.9,84.3,80.9,0.791,38.32,39.04,37.69,2.722,2.459,272.3,18.7,4.165,0,15.14,-0.004093037,-0.005295049,2.5E-07
"2018-08-04 03:50:00",81959,"CKVY",12.68,44.86,44.71,45.04,43.93,77.1,80.8,76,0.779,38.1,38.82,37.5,2.885,2.846,260.6,8.45,3.288,0,15.14,-0.004093037,-0.005295049,2.5E-07
"2018-08-04 03:55:00",81960,"CKVY",12.67,40.53,42.72,45.04,40.47,85,85,73.77,0.727,36.64,38.53,36.05,2.671,2.86,242.8,18.12,3.946,0,15.14,-0.004093037,-0.005295049,2.5E-07
"2018-08-04 04:00:00",81961,"CKVY",12.67,41.21,40.78,41.21,40.53,86.9,87.3,85.1,0.764,37.17,37.67,36.41,1.774,2.173,292.5,14.36,1.754,0,15.14,-0.003128549,-0.003765458,2.5E-07
"2018-08-04 04:05:00",81962,"CKVY",12.66,41.15,41.21,41.34,40.97,86.4,86.9,85.9,0.758,37.41,37.65,37.22,1.052,1.403,304.1,56.1,1.534,0,15.14,-0.003128549,-0.003765458,2.5E-07
"2018-08-04 04:10:00",81963,"CKVY",12.66,41.09,41.11,41.28,40.91,89.5,89.5,86.3,0.783,37.74,38.24,37.19,0.522,0.725,79.65,27.12,1.973,0,15.14,-0.003128549,-0.003765458,2.5E-07
"2018-08-04 04:15:00",81964,"CKVY",12.66,40.29,40.51,41.09,40.23,90.5,90.5,88.8,0.768,37.75,38.38,37.31,0.497,0.572,141.7,22.6,1.754,0,15.14,-0.005636294,-0.008060137,2.5E-07
"2018-08-04 04:20:00",81965,"CKVY",12.66,39.55,39.78,40.41,39.3,92.2,92.3,89.2,0.76,37.25,37.94,36.7,1.19,0.808,222.9,6.546,3.069,0,15.14,-0.005636294,-0.008060137,2.5E-07
"2018-08-04 04:25:00",81966,"CKVY",12.65,39.24,39.47,39.79,39.05,90.1,92.3,90,0.734,37.03,37.75,36.39,1.436,1.427,214.2,30.03,3.288,0,15.14,-0.005636294,-0.008060137,2.5E-07
"2018-08-04 04:30:00",81967,"CKVY",12.65,39.05,39.12,39.3,38.93,90.9,90.9,90,0.735,36.53,36.79,36.26,1.498,1.387,216.5,70.87,1.534,0,15.14,-0.005180847,-0.007192775,2.5E-07
"2018-08-04 04:35:00",81968,"CKVY",12.65,38.56,39.04,39.24,38.56,88.8,91,88.8,0.704,36.54,36.82,35.55,0.896,1.156,260.7,17.12,2.63,0,15.14,-0.005180847,-0.007192775,2.5E-07
"2018-08-04 04:40:00",81969,"CKVY",12.65,38.07,38.22,38.56,37.95,91.3,91.5,88.6,0.71,35.67,36.04,35.1,0.704,0.786,231.3,41.68,2.63,0,15.14,-0.005180847,-0.007192775,2.5E-07
"2018-08-04 04:45:00",81970,"CKVY",12.64,38.19,38.14,38.32,37.95,91.5,91.5,91.2,0.715,35.85,36.04,35.63,1.038,0.851,146.8,10.33,3.507,0,15.14,-0.005445407,-0.007753649,2.5E-07
"2018-08-04 04:50:00",81971,"CKVY",12.63,41.1,39.73,41.65,38.07,82.6,92.6,82.1,0.723,36.51,37.14,35.93,2.643,1.915,130.1,13.64,8.77,0,15.14,-0.005445407,-0.007753649,2.5E-07
"2018-08-04 04:55:00",81972,"CKVY",12.63,38.94,39.68,41.16,38.94,86.6,86.6,82.6,0.697,35.44,36.31,35.04,3.612,3.04,148.3,10.1,6.357,0,15.14,-0.005445407,-0.007753649,2.5E-07
"2018-08-04 05:00:00",81973,"CKVY",12.63,37.7,38.22,39,37.64,89.5,89.5,86.6,0.686,35.05,35.38,34.8,4.484,4.065,154.5,9.08,5.699,0,15.14,-0.003120514,-0.003739624,2.5E-07
"2018-08-04 05:05:00",81974,"CKVY",12.62,37.7,37.62,37.83,37.46,92.5,92.5,89.4,0.709,35.34,35.86,34.76,4.229,4.368,168.2,7.013,5.699,0,15.14,-0.003120514,-0.003739624,2.5E-07
"2018-08-04 05:10:00",81975,"CKVY",12.62,37.09,37.14,37.64,36.78,92.5,92.7,92.4,0.692,35.19,35.66,34.82,4.029,4.106,124.9,12.73,4.603,0,15.14,-0.003120514,-0.003739624,2.5E-07
"2018-08-04 05:15:00",81976,"CKVY",12.62,38.45,37.76,38.51,37.03,89.3,92.6,89.3,0.705,35.25,35.68,34.91,4.096,4.105,150.2,7.178,5.261,0,15.14,-0.002684896,-0.00307617,0.00152762
"2018-08-04 05:20:00",81977,"CKVY",12.61,38.51,38.76,39.07,38.45,88.2,89.3,87.5,0.698,35.54,35.82,35.24,3.893,3.971,152.6,3.509,4.603,0,15.14,-0.002684896,-0.00307617,0.00152762
"2018-08-04 05:25:00",81978,"CKVY",12.61,38.88,38.51,38.88,38.33,89.1,89.1,88.2,0.715,35.47,35.96,35.19,4.248,4.102,165.3,6.999,4.822,0,15.14,-0.002684896,-0.00307617,0.00152762
"2018-08-04 05:30:00",81979,"CKVY",12.61,40.24,39.56,40.3,38.88,86.3,89.1,86.3,0.73,36.16,36.58,35.79,3.757,4.031,176.6,10.77,4.384,0,15.14,-0.002477832,-0.002800009,0.007702166
"2018-08-04 05:35:00",81980,"CKVY",12.6,40.68,41.1,42.09,40.24,82.9,86.2,79.27,0.714,35.98,36.72,35.1,3.243,3.548,276.9,84.3,4.384,0,15.14,-0.002477832,-0.002800009,0.007702166
"2018-08-04 05:40:00",81981,"CKVY",12.6,41.91,41.67,42.22,40.68,78.66,82.9,78.66,0.71,35.95,36.18,35.69,2.009,2.607,312.9,42.16,3.069,0,15.14,-0.002477832,-0.002800009,0.007702166
"2018-08-04 05:45:00",81982,"CKVY",12.6,38.83,39.85,41.91,38.83,88.4,88.5,78.76,0.709,35.5,35.85,35.25,1.884,1.919,243.5,5.223,3.069,0,15.14,0.002563031,0.004409259,0.0193036
"2018-08-04 05:50:00",81983,"CKVY",12.59,37.91,38.29,38.95,37.78,91,91,88.5,0.703,35.5,35.89,35.23,2.032,1.86,230.9,7.73,4.384,0,15.14,0.002563031,0.004409259,0.0193036
"2018-08-04 05:55:00",81984,"CKVY",12.59,38.52,38.22,38.59,37.72,91.4,92.6,91,0.724,36.05,36.49,35.37,2.918,2.439,183.2,17.33,5.261,0,15.14,0.002563031,0.004409259,0.0193036
"2018-08-04 06:00:00",81985,"CKVY",12.59,39.2,38.84,39.33,38.46,88.2,91.4,88,0.717,36.06,36.32,35.77,3.672,3.256,177.8,9.28,7.234,0.02402487,15.14,0.001304068,0.002193743,0.04318747
"2018-08-04 06:05:00",81986,"CKVY",12.59,40.44,40.05,40.56,39.2,81.5,88.3,81.3,0.695,35.74,36.31,35.17,4.472,4.181,173.7,14.52,7.891,0.1339865,15.14,0.001304068,0.002193743,0.04318747
"2018-08-04 06:10:00",81987,"CKVY",12.58,39.33,39.61,40.44,39.2,86.5,86.8,81.6,0.707,35.47,35.72,35.11,4.592,4.56,180.7,11.28,5.261,0.3668753,15.14,0.001304068,0.002193743,0.04318747
"2018-08-04 06:15:00",81988,"CKVY",12.58,38.4,39.15,39.45,38.4,86.4,86.5,85,0.681,35.19,35.65,34.59,4.025,4.312,176.5,17.92,4.384,0.7784076,15.14,0.003203504,0.005456564,0.07844438
"2018-08-04 06:20:00",81989,"CKVY",12.58,37.41,37.86,38.4,37.35,91.3,91.4,86.5,0.692,35.15,35.68,34.48,2.953,3.542,137.5,33.18,3.726,1.380953,15.14,0.003203504,0.005456564,0.07844438
"2018-08-04 06:25:00",81990,"CKVY",12.58,37.41,37.45,37.6,37.29,92.7,92.7,91.2,0.702,35.33,35.67,35.03,1.75,2.376,217.9,0.122,0,2.354482,15.14,0.003203504,0.005456564,0.07844438
"2018-08-04 06:30:00",81991,"CKVY",12.57,38.03,37.82,38.09,37.54,93.8,93.8,92.7,0.728,36.05,36.48,35.61,0.714,1.272,217.9,0.162,0,3.94719,15.14,0.001650212,0.002410313,0.1183621
"2018-08-04 06:35:00",81992,"CKVY",12.58,38.09,38.09,38.22,37.97,93.7,94,93.7,0.73,36.49,36.62,36.35,0,0.242,218,0.112,0,6.427835,15.14,0.001650212,0.002410313,0.1183621
"2018-08-04 06:40:00",81993,"CKVY",12.58,38.71,38.35,38.83,38.09,91.5,93.7,91.5,0.73,36.48,36.65,36.29,0.006,0,332.3,0.006,0.658,9.979595,15.14,0.001650212,0.002410313,0.1183621
"2018-08-04 06:45:00",81994,"CKVY",12.59,39.14,39.07,39.33,38.77,86.3,91.5,86.2,0.7,35.91,36.61,35.15,0.54,0.229,338.4,4.462,2.411,14.71979,15.14,0.002456935,0.002668794,0.1606944
"2018-08-04 06:50:00",81995,"CKVY",12.59,39.7,39.48,39.76,39.02,84.6,86.4,84.4,0.701,35.49,35.66,35.3,0.901,0.735,306.3,19.35,1.973,20.15959,15.14,0.002456935,0.002668794,0.1606944
"2018-08-04 06:55:00",81996,"CKVY",12.59,39.2,39.5,39.76,39.14,84.7,85.2,83.7,0.688,35.23,35.55,34.92,1.517,1.211,267.9,12.94,2.411,25.48956,15.14,0.002456935,0.002668794,0.1606944
"2018-08-04 07:00:00",81997,"CKVY",12.6,39.2,39.24,39.33,39.08,83.5,85.3,83.5,0.679,35.07,35.3,34.65,1.61,1.599,264.7,5.563,2.85,31.56633,15.14,0.005417385,0.006408319,0.2051382
"2018-08-04 07:05:00",81998,"CKVY",12.61,39.08,39.14,39.33,38.96,83.7,83.8,82.6,0.677,34.47,34.73,34.14,1.706,1.667,282.3,13.97,2.192,38.49363,15.14,0.005417385,0.006408319,0.2051382
"2018-08-04 07:10:00",81999,"CKVY",12.63,39.27,39.18,39.33,39.02,85.7,85.7,83.5,0.699,34.84,35.36,34.48,1.475,1.588,304.6,9.8,2.192,47.39044,15.14,0.005417385,0.006408319,0.2051382
"2018-08-04 07:15:00",82000,"CKVY",12.64,39.51,39.26,39.51,39.08,86.9,87.2,85.7,0.715,35.64,35.99,35.24,1.369,1.436,287.7,8.35,2.63,58.46704,15.14,0.009200952,0.01063309,0.2502372
"2018-08-04 07:20:00",82001,"CKVY",12.66,39.95,39.71,39.95,39.33,85.1,86.9,84.9,0.712,35.84,36.04,35.57,1.225,1.282,281.3,9.85,1.754,70.39695,15.14,0.009200952,0.01063309,0.2502372
"2018-08-04 07:25:00",82002,"CKVY",12.67,40.44,40.19,40.44,39.88,86.5,86.6,85,0.738,36.28,36.77,35.75,1.143,1.163,277.5,17.95,1.973,81.08075,15.14,0.009200952,0.01063309,0.2502372
"2018-08-04 07:30:00",82003,"CKVY",12.68,39.7,40.15,40.44,39.64,88,88,86.4,0.729,36.53,36.78,36.15,1.211,1.137,241.9,15.06,2.63,89.36396,15.14,0.01218455,0.0135775,0.2949158
"2018-08-04 07:35:00",82004,"CKVY",12.71,40.87,40.09,40.87,39.58,88,88.9,87.9,0.763,36.97,37.6,36.39,1.313,1.29,190.5,25,2.192,97.38394,15.14,0.01218455,0.0135775,0.2949158
"2018-08-04 07:40:00",82005,"CKVY",12.74,42.36,41.55,42.36,40.75,83.9,88.1,83.5,0.771,37.66,37.99,37.26,1.107,1.21,175.1,32.89,1.754,106.9925,15.14,0.01218455,0.0135775,0.2949158
"2018-08-04 07:45:00",82006,"CKVY",12.78,43.16,42.7,43.28,42.29,84.6,85.3,83.9,0.801,38.43,38.96,37.8,0.907,1.082,145.3,16.07,2.192,118.3192,15.14,0.01576215,0.0173977,0.3391865
"2018-08-04 07:50:00",82007,"CKVY",12.83,43.22,43.34,43.53,43.1,82.7,85.1,82.7,0.786,38.87,39.37,38.33,0.894,0.826,122.3,15.16,2.192,131.9266,15.14,0.01576215,0.0173977,0.3391865
"2018-08-04 07:55:00",82008,"CKVY",12.89,44.09,43.63,44.15,43.22,81.3,83.8,80.9,0.798,38.77,39.1,38.29,1.61,1.222,87.1,10.5,3.946,147.1501,15.14,0.01576215,0.0173977,0.3391865
"2018-08-04 08:00:00",82009,"CKVY",12.95,44.64,44.57,44.76,44.02,76.99,82.8,76.61,0.772,38.6,39.61,37.64,2.143,1.858,112.4,18.73,3.946,162.8432,15.14,0.02156622,0.02387356,0.3831094
"2018-08-04 08:05:00",82010,"CKVY",13.01,45.81,45.05,45.88,44.52,75.3,77.16,74.38,0.79,37.86,38.57,36.94,2.51,2.417,106.4,15.3,4.384,177.0329,15.14,0.02156622,0.02387356,0.3831094
"2018-08-04 08:10:00",82011,"CKVY",13.06,47.11,46.36,47.11,45.81,69.5,75.68,67.93,0.765,37.4,38.75,36.46,2.128,2.404,130.3,14.03,2.411,189.8988,15.14,0.02156622,0.02387356,0.3831094
"2018-08-04 08:15:00",82012,"CKVY",13.11,47.91,47.73,48.1,47.11,65.21,70.29,65.21,0.74,37.68,38.19,36.82,1.257,1.67,203.3,23.4,1.096,203.7377,15.14,0.0284934,0.03275855,0.4277573
"2018-08-04 08:20:00",82013,"CKVY",13.18,48.29,48.2,48.47,47.79,66.66,66.66,63.29,0.767,37,37.82,36.32,0.687,0.9,239.5,24.86,1.534,218.9854,15.14,0.0284934,0.03275855,0.4277573
"2018-08-04 08:25:00",82014,"CKVY",13.24,48.53,48.3,48.59,48.04,65.76,66.83,65.08,0.764,37.5,37.99,37.03,0.69,0.673,244.2,14.17,2.63,235.8367,15.14,0.0284934,0.03275855,0.4277573
"2018-08-04 08:30:00",82015,"CKVY",13.32,49.15,48.84,49.27,48.47,66.31,67.2,65.21,0.788,38.08,38.59,37.35,1.003,0.857,233.3,21.95,2.411,252.1537,15.14,0.03491292,0.03840036,0.4707731
"2018-08-04 08:35:00",82016,"CKVY",13.41,50.2,49.46,50.2,48.97,63.77,67.41,63.77,0.788,38.73,39.14,38.33,1.232,1.152,235.4,21.37,2.192,268.1232,15.14,0.03491292,0.03840036,0.4707731
"2018-08-04 08:40:00",82017,"CKVY",13.47,51.18,50.79,51.19,50.08,61.3,63.81,60.78,0.786,38.1,38.57,37.53,1.053,1.099,220.5,26.93,2.192,282.8943,15.14,0.03491292,0.03840036,0.4707731
"2018-08-04 08:45:00",82018,"CKVY",13.5,51.42,51.27,51.55,51.12,61.7,62.8,61.06,0.798,38.66,39.05,38.2,1.087,1.074,263.9,15.56,2.192,296.7753,15.14,0.04195439,0.04649121,0.5116334
"2018-08-04 08:50:00",82019,"CKVY",13.54,52.47,52.2,52.66,51.42,59.47,62.05,59.44,0.8,39.14,39.65,38.74,0.965,0.961,275.4,23.86,2.192,309.6515,15.14,0.04195439,0.04649121,0.5116334
"2018-08-04 08:55:00",82020,"CKVY",13.56,53.34,52.99,53.52,52.47,61.15,61.15,57.93,0.849,39.31,40.37,38.58,1.167,1.11,270.6,17.02,2.411,324.0647,15.14,0.04195439,0.04649121,0.5116334
"2018-08-04 09:00:00",82021,"CKVY",13.6,54.5,54.03,54.62,53.33,55.69,61.56,55.25,0.807,39.78,40.66,38.8,1.094,1.121,296.5,26.24,1.973,338.8335,15.14,0.04954802,0.05476635,0.5509582
"2018-08-04 09:05:00",82022,"CKVY",13.64,55.49,54.71,55.55,54.44,56.86,59.02,55.73,0.854,40.17,41.31,38.97,1.205,1.236,249.7,24,2.85,354.4274,15.14,0.04954802,0.05476635,0.5509582
"2018-08-04 09:10:00",82023,"CKVY",13.7,56.66,56.07,56.66,55.49,50.51,56.75,50.44,0.791,39.34,40.42,38.1,1.121,1.157,206.8,23.01,2.192,370.3363,15.14,0.04954802,0.05476635,0.5509582
"2018-08-04 09:15:00",82024,"CKVY",13.73,58.2,57.89,58.69,56.6,48.65,52.57,48.24,0.806,39.42,40.31,38.44,0.9,0.972,219.9,64.93,1.973,386.4272,15.14,0.05879531,0.06514732,0.5891471
"2018-08-04 09:20:00",82025,"CKVY",13.65,58.32,58.12,58.32,57.89,51.02,51.74,48.65,0.849,39.5,40.56,38.86,0.834,0.869,283,30.48,2.85,403.3383,15.14,0.05879531,0.06514732,0.5891471
"2018-08-04 09:25:00",82026,"CKVY",13.58,60.66,59.64,60.72,58.32,45.35,53.22,43.43,0.82,40.4,41.85,38.31,0.582,0.694,143.4,60.81,2.411,419.3286,15.14,0.05879531,0.06514732,0.5891471
"2018-08-04 09:30:00",82027,"CKVY",13.52,61.45,61.15,61.51,60.66,43.26,46.28,39.11,0.804,38.19,40,35.99,1.001,0.819,159.7,35.3,4.165,434.5453,15.14,0.06778318,0.07439409,0.6259291
"2018-08-04 09:35:00",82028,"CKVY",13.48,61.81,61.5,61.87,61.02,39.62,44.6,37.32,0.746,37.41,39.78,35.4,1.137,1.074,153.6,23.42,3.726,445.9483,15.14,0.06778318,0.07439409,0.6259291
"2018-08-04 09:40:00",82029,"CKVY",13.45,61.38,61.87,62.37,61.19,44.73,45.89,39.62,0.83,39.49,40.73,36.97,1.705,1.412,141.7,29.12,3.726,457.4438,15.14,0.06778318,0.07439409,0.6259291
"2018-08-04 09:45:00",82030,"CKVY",13.43,61.87,61.63,61.99,61.31,44.35,46.51,41.71,0.837,39.56,41.16,38.05,1.701,1.734,117.9,29.41,3.507,472.7949,15.14,0.07674547,0.08588319,0.6609346
"2018-08-04 09:50:00",82031,"CKVY",13.42,61.75,61.88,62.12,61.5,46.99,46.99,38,0.883,38.42,41.56,35.8,1.863,1.737,94.5,34.16,3.946,490.0918,15.14,0.07674547,0.08588319,0.6609346
"2018-08-04 09:55:00",82032,"CKVY",13.41,63.78,63.04,63.84,61.62,43.25,48.67,42.26,0.873,41.15,42.27,39.78,1.678,1.719,125.8,36.13,4.384,506.9322,15.14,0.07674547,0.08588319,0.6609346
"2018-08-04 10:00:00",82033,"CKVY",13.4,63.09,63.58,64.03,63.09,41.98,43.22,39.79,0.827,39.77,41.09,38.95,1.73,1.652,166,37.53,3.288,520.7207,15.14,0.0854649,0.09607009,0.6921021
"2018-08-04 10:05:00",82034,"CKVY",13.4,63.58,63.24,63.7,62.9,37.72,44.79,37.72,0.756,39.45,41.32,37.32,1.794,1.784,94.4,21.43,3.946,535.2252,15.14,0.0854649,0.09607009,0.6921021
"2018-08-04 10:10:00",82035,"CKVY",13.39,65.11,64.1,65.11,63.33,41.94,42.59,36.69,0.887,38.42,41.79,36.81,1.83,1.928,112.4,39.81,3.946,548.413,15.14,0.0854649,0.09607009,0.6921021
"2018-08-04 10:15:00",82036,"CKVY",13.38,65.42,65.22,65.72,64.86,38.54,41.56,36.28,0.824,39.22,41.16,37.69,1.946,1.909,121,23.39,3.507,557.2626,15.14,0.09247781,0.104415,0.7227286
"2018-08-04 10:20:00",82037,"CKVY",13.38,66.4,65.42,66.4,64.92,36.69,40.39,36.48,0.811,39.85,40.57,38.78,1.742,1.871,121.3,52.44,3.946,564.4476,15.14,0.09247781,0.104415,0.7227286
"2018-08-04 10:25:00",82038,"CKVY",13.37,66.77,66.38,66.83,66.15,39.09,39.94,35.11,0.876,39.37,41.53,38,2.05,1.814,157,22.88,4.165,576.032,15.14,0.09247781,0.104415,0.7227286
"2018-08-04 10:30:00",82039,"CKVY",13.37,67,66.75,67.13,66.45,37.78,39.05,35.35,0.853,39.68,41.2,38.53,2.419,2.293,175.1,23.11,5.261,593.9103,15.14,0.1015432,0.1147687,0.7492881
"2018-08-04 10:35:00",82040,"CKVY",13.37,67.18,67.25,67.73,66.75,39.15,39.56,36.54,0.889,40.78,42.07,39.61,2.664,2.537,136.1,26.24,4.822,612.4446,15.14,0.1015432,0.1147687,0.7492881
"2018-08-04 10:40:00",82041,"CKVY",13.36,68.03,67.43,68.1,66.99,35.13,41.96,34.28,0.822,41.84,43.77,38.78,2.669,2.715,130.5,29.39,4.603,628.8902,15.14,0.1015432,0.1147687,0.7492881
"2018-08-04 10:45:00",82042,"CKVY",13.36,68.71,68.61,68.83,68.03,35.78,37.64,33.15,0.857,39.87,41.6,38.46,2.445,2.538,134.5,25.9,4.603,639.8913,15.14,0.110741,0.1265946,0.7723675
"2018-08-04 10:50:00",82043,"CKVY",13.35,69.33,68.78,69.51,68.22,36.09,39.01,34.93,0.883,41,42.39,39.93,2.967,2.644,130.9,19.37,6.357,647.728,15.14,0.110741,0.1265946,0.7723675
"2018-08-04 10:55:00",82044,"CKVY",13.35,69.45,69.12,69.57,68.71,35.68,37.22,33.28,0.876,40.3,41.8,39.13,3.591,3.293,146.7,21.03,6.357,657.7252,15.14,0.110741,0.1265946,0.7723675
"2018-08-04 11:00:00",82045,"CKVY",13.35,69.75,69.31,69.82,68.83,35.03,36.54,32.97,0.869,40.34,41.97,39.08,3.972,3.767,133,20.8,6.357,669.0621,15.14,0.1191363,0.1379649,0.7944112
"2018-08-04 11:05:00",82046,"CKVY",13.34,70.79,70.27,71.16,69.57,34.55,35.85,33.31,0.888,40.95,42.21,40.01,3.889,4.028,145.3,19.03,5.918,680.7725,15.14,0.1191363,0.1379649,0.7944112
"2018-08-04 11:10:00",82047,"CKVY",13.34,69.67,70.27,70.85,69.67,36.6,38.38,33.89,0.906,41.99,43.78,40.91,3.725,3.738,116,14.98,6.357,688.1345,15.14,0.1191363,0.1379649,0.7944112
"2018-08-04 11:15:00",82048,"CKVY",13.33,70.83,70.16,70.83,69.54,37.01,38.45,34.13,0.953,42.14,44.26,40.71,3.424,3.55,121.2,24.28,5.261,689.736,15.14,0.1249691,0.1459783,0.8117558
"2018-08-04 11:20:00",82049,"CKVY",13.33,71.88,71.41,72.37,70.77,32.76,36.97,31.76,0.874,41.12,43.4,39.53,3.226,3.262,138.7,28.2,5.042,701.1255,15.14,0.1249691,0.1459783,0.8117558
"2018-08-04 11:25:00",82050,"CKVY",13.33,70.77,71.05,71.94,70.4,36.87,36.94,32.52,0.947,41.79,43.16,40.42,2.889,3.108,119.5,19.06,4.822,691.7212,15.14,0.1249691,0.1459783,0.8117558
"2018-08-04 11:30:00",82051,"CKVY",13.32,72.37,71.6,72.37,70.65,33.48,37.76,30.8,0.908,41.44,43.79,39.14,2.909,2.891,123.4,25.18,4.384,692.2619,15.14,0.1244223,0.1436958,0.8278051
"2018-08-04 11:35:00",82052,"CKVY",13.33,73.73,73.03,73.79,72.31,32.28,35.81,30.36,0.917,42.16,44.54,40.61,2.399,2.666,148.4,39.29,3.726,685.8436,15.14,0.1244223,0.1436958,0.8278051
"2018-08-04 11:40:00",82053,"CKVY",13.33,74.53,74.7,75.21,73.73,23.09,33.17,22.31,0.674,38.36,43.5,33.94,2.064,2.183,166.5,34.82,3.946,706.0983,15.14,0.1244223,0.1436958,0.8278051
"2018-08-04 11:45:00",82054,"CKVY",13.33,74.78,74.41,75.09,73.73,22.51,28.85,20.59,0.662,36.42,39.51,31.94,1.833,2.004,135.2,33.92,5.261,725.4984,15.14,0.1326864,0.1508096,0.8433988
"2018-08-04 11:50:00",82055,"CKVY",13.32,75.07,75.14,75.45,74.78,22.13,28.03,21.31,0.657,35.49,40.03,32.89,2.384,2.05,161,27.6,5.042,739.7071,15.14,0.1326864,0.1508096,0.8433988
"2018-08-04 11:55:00",82056,"CKVY",13.32,75.49,75.29,75.67,74.94,20.42,23.95,16.68,0.615,31.57,35.81,27.17,2.49,2.54,144.8,59.62,5.261,747.2629,15.14,0.1326864,0.1508096,0.8433988
"2018-08-04 12:00:00",82057,"CKVY",13.32,75.3,75.81,76.16,75.3,16.03,24.15,14.9,0.48,31.61,36.8,24.53,2.617,2.458,120.4,29.16,4.603,751.9126,15.14,0.1387052,0.1585759,0.860339
"2018-08-04 12:05:00",82058,"CKVY",13.3,75.11,75.48,75.91,75.05,22.57,25.66,16.1,0.671,33.59,38.27,26.19,2.692,2.674,124.7,21.77,5.699,771.1706,15.14,0.1387052,0.1585759,0.860339
"2018-08-04 12:10:00",82059,"CKVY",13.31,76.65,75.89,76.65,75.11,22.95,24.83,19.93,0.718,35.04,37.39,31.87,3.109,2.798,146.2,27.99,6.795,800.5961,15.14,0.1387052,0.1585759,0.860339
"2018-08-04 12:15:00",82060,"CKVY",13.3,76.84,77.04,77.45,76.59,19.76,24.94,18.94,0.622,34.99,38.43,31.47,3.679,3.437,148.8,19.92,7.014,821.727,15.14,0.1531496,0.1765415,0.8649147
"2018-08-04 12:20:00",82061,"CKVY",13.3,77.14,76.83,77.39,76.28,20.14,26.72,19.08,0.641,33.57,40.57,31.7,3.87,3.833,155,23.14,7.014,821.1113,15.14,0.1531496,0.1765415,0.8649147
"2018-08-04 12:25:00",82062,"CKVY",13.3,76.34,77.03,78.25,76.16,18.53,21.37,14.97,0.574,30.46,34.5,25.43,4.122,3.987,133.1,20.04,7.672,801.8642,15.14,0.1531496,0.1765415,0.8649147
"2018-08-04 12:30:00",82063,"CKVY",13.3,77.57,76.78,77.64,76.22,19.04,20.41,17.06,0.615,30.9,32.97,28.49,3.829,4.045,133.3,23.01,6.138,796.3246,15.14,0.1523938,0.1805519,0.8714231
"2018-08-04 12:35:00",82064,"CKVY",13.29,77.21,77.3,78.13,76.59,21.07,23.77,18.63,0.672,33.93,37.06,31.21,3.681,3.677,133.9,21.62,5.261,791.2324,15.14,0.1523938,0.1805519,0.8714231
"2018-08-04 12:40:00",82065,"CKVY",13.3,77.51,77.61,78.19,77.08,20.52,21.61,18.29,0.661,33.35,35.37,31.31,3.655,3.778,137.4,18.78,7.234,801.5425,15.14,0.1523938,0.1805519,0.8714231
"2018-08-04 12:45:00",82066,"CKVY",13.29,77.88,78.27,78.87,77.45,19.73,21.51,18.09,0.643,34.05,35.87,31.63,3.604,3.507,107.2,23.06,5.699,819.7139,15.14,0.1567483,0.1838528,0.8689563
"2018-08-04 12:50:00",82067,"CKVY",13.29,78.06,77.64,78.37,77.14,18.91,23.94,18.87,0.62,34.7,38.37,31.87,3.402,3.652,84.6,34.37,5.48,844.2159,15.14,0.1567483,0.1838528,0.8689563
"2018-08-04 12:55:00",82068,"CKVY",13.3,77.05,77.77,78.54,76.75,19.38,21.44,18.91,0.615,33.51,35.57,31.7,2.808,2.916,265.5,53.3,6.138,740.2073,15.14,0.1567483,0.1838528,0.8689563
"2018-08-04 13:00:00",82069,"CKVY",13.28,77.97,77.63,78.22,76.87,19.79,20.51,18.83,0.647,32.65,34.01,31.86,2.563,2.674,209.2,58.11,6.357,575.9386,15.14,0.1115921,0.1333468,0.865788
"2018-08-04 13:05:00",82070,"CKVY",13.29,77.66,77.79,78.58,77.1,18.39,22.74,18.39,0.595,33.63,36.57,31.36,3.395,2.7,269.1,53.51,15.12,480.2539,15.14,0.1115921,0.1333468,0.865788
"2018-08-04 13:10:00",82071,"CKVY",13.28,78.83,78.16,78.95,77.6,21.3,21.54,16.13,0.716,30.9,36.28,28.39,5.9,4.742,259.5,14.42,17.76,481.5775,15.14,0.1115921,0.1333468,0.865788
"2018-08-04 13:15:00",82072,"CKVY",13.28,77.6,78.13,78.77,77.53,24.11,25.2,19.21,0.779,36.57,39.38,32.69,8.1,7.182,287.5,10.62,13.15,579.2922,15.14,0.1270004,0.1573284,0.8589864
"2018-08-04 13:20:00",82073,"CKVY",13.28,78.64,78.5,79.32,77.6,19.79,24.38,16.68,0.662,33.47,38.44,29.9,9.34,8.77,274.4,19.43,15.34,625.1316,15.14,0.1270004,0.1573284,0.8589864
"2018-08-04 13:25:00",82074,"CKVY",13.28,78.52,78.52,78.89,78.15,18.04,22.94,15.89,0.601,33.05,37.77,28.22,9.98,9.75,289.3,17.09,19.51,722.2931,15.14,0.1270004,0.1573284,0.8589864
"2018-08-04 13:30:00",82075,"CKVY",13.28,78.89,78.69,79.2,78.34,20.68,25.48,16.88,0.697,35.63,40.2,29.9,10.43,9.99,296.2,14.56,21.7,748.1802,15.14,0.167905,0.2182448,0.8488178
"2018-08-04 13:35:00",82076,"CKVY",13.28,79.94,79.4,80,78.64,21.26,23.01,16.5,0.742,34.52,38.68,29.55,10.66,10.67,286.6,16.54,16.66,774.7952,15.14,0.167905,0.2182448,0.8488178
"2018-08-04 13:40:00",82077,"CKVY",13.28,79.08,79.31,80.1,78.71,19.89,22.87,18.52,0.675,35.68,38.63,33.01,10.54,10.53,291.8,16.29,17.54,778.5555,15.14,0.167905,0.2182448,0.8488178
"2018-08-04 13:45:00",82078,"CKVY",13.27,80.6,79.84,80.8,78.71,17.39,22.67,14.89,0.619,32.36,37.78,28.28,10.83,10.92,274.2,16.32,17.54,804.8925,15.14,0.1800088,0.2359468,0.8357381
"2018-08-04 13:50:00",82079,"CKVY",13.28,80.7,80.8,81.4,80.3,14.24,17.87,13.42,0.509,29.42,33.56,25.99,11.08,11.03,253.8,15.19,16.66,813.8692,15.14,0.1800088,0.2359468,0.8357381
"2018-08-04 13:55:00",82080,"CKVY",13.28,81,81.2,82,80.2,14.04,16.47,12.67,0.508,28.28,31.83,24.91,10.69,10.92,246,13.47,19.07,812.5627,15.14,0.1800088,0.2359468,0.8357381
"2018-08-04 14:00:00",82081,"CKVY",13.28,79.32,80.1,81,79.32,19.59,21.57,12.84,0.67,30.61,36.88,24.75,10.13,10.33,274.5,20.85,19.51,810.2935,15.14,0.1839891,0.2433213,0.8248712
"2018-08-04 14:05:00",82082,"CKVY",13.28,80.7,80.1,81,78.83,16.23,22.22,14.04,0.581,30.82,37.22,27.03,10.17,10.04,268.1,17.65,23.67,805.1583,15.14,0.1839891,0.2433213,0.8248712
"2018-08-04 14:10:00",82083,"CKVY",13.28,80.2,81,82.1,80.1,14.72,16.13,13.18,0.518,28.11,31.24,25.79,10.72,10.59,260.3,18.94,22.14,800.5707,15.14,0.1839891,0.2433213,0.8248712
"2018-08-04 14:15:00",82084,"CKVY",13.28,80.2,80.3,80.7,79.82,14.55,17.43,13.35,0.512,28.22,32.09,25.43,11.09,10.77,274.9,11.86,17.97,795.8835,15.14,0.1802797,0.238247,0.8061752
"2018-08-04 14:20:00",82085,"CKVY",13.28,80.9,80.7,81.4,80.2,14.79,16.98,13.42,0.533,28.99,32.24,25.94,11.37,11.3,273.5,16.14,19.51,796.2738,15.14,0.1802797,0.238247,0.8061752
"2018-08-04 14:25:00",82086,"CKVY",13.28,80.9,80.8,81,80.4,15.13,19.17,13.59,0.544,30.06,34.97,26.55,10.33,10.9,279.7,24.01,17.97,794.1917,15.14,0.1802797,0.238247,0.8061752
"2018-08-04 14:30:00",82087,"CKVY",13.28,80.8,80.7,81.4,80.3,15.48,16.33,12.84,0.555,27.48,31.18,24.93,10.86,10.81,260.1,11.36,22.58,792.0153,15.14,0.1813255,0.241637,0.7843337
"2018-08-04 14:35:00",82088,"CKVY",13.28,81,81.5,82.5,80.8,17.05,19.28,12.12,0.617,29.38,36.22,24.32,9.65,10.17,259.6,28.9,12.71,786.8955,15.14,0.1813255,0.241637,0.7843337
"2018-08-04 14:40:00",82089,"CKVY",13.27,81.7,81.1,81.7,80.6,12.87,17.19,12.7,0.475,28.5,32.54,24.81,10.43,9.69,258.9,15.74,18.41,784.4585,15.14,0.1813255,0.241637,0.7843337
"2018-08-04 14:45:00",82090,"CKVY",13.28,81.2,81.4,81.9,81,14.66,14.79,12.36,0.532,26.63,28.87,24.85,9.96,10.1,249.9,14.29,16.22,781.9484,15.14,0.1765918,0.2335976,0.7600021
"2018-08-04 14:50:00",82091,"CKVY",13.28,80.4,81.3,82.2,80.3,18.22,18.28,12.05,0.646,27.7,33.53,24.04,11.17,10.62,262.8,22.98,18.19,774.3149,15.14,0.1765918,0.2335976,0.7600021
"2018-08-04 14:55:00",82092,"CKVY",13.28,80.1,79.93,80.6,79.45,20,22.36,16.5,0.7,34.32,38.15,30.99,10.15,10.86,298.1,13.05,16.22,764.856,15.14,0.1765918,0.2335976,0.7600021
"2018-08-04 15:00:00",82093,"CKVY",13.28,80.8,80.5,81.2,79.87,16.33,19.55,12.6,0.586,27.38,34.86,24.28,9.95,10.14,270,13.7,17.1,749.3585,15.14,0.1709888,0.2284593,0.7306136
"2018-08-04 15:05:00",82094,"CKVY",13.28,81.1,82,82.7,80.7,15.03,17.36,12.74,0.545,29.37,32.79,26.24,9.52,9.53,256.4,18.88,16.88,742.3732,15.14,0.1709888,0.2284593,0.7306136
"2018-08-04 15:10:00",82095,"CKVY",13.28,81.3,81.4,81.8,80.9,12.67,15.48,12.33,0.463,27.26,29.92,24.57,10.93,9.9,263.5,13.19,27.4,738.5982,15.14,0.1709888,0.2284593,0.7306136
"2018-08-04 15:15:00",82096,"CKVY",13.28,80.7,81,81.8,80.7,14.07,14.65,12.6,0.504,26.91,28.51,25.09,11.85,11.29,255.6,12.95,18.41,734.1529,15.14,0.1698416,0.227638,0.7024059
"2018-08-04 15:20:00",82097,"CKVY",13.28,81.5,81.1,81.6,80.4,13.39,14.58,11.23,0.491,25.32,28.29,21.72,12.13,12.02,257.5,18.25,21.92,732.2485,15.14,0.1698416,0.227638,0.7024059
"2018-08-04 15:25:00",82098,"CKVY",13.27,80.6,81.3,81.6,80.5,12.53,14.34,12.36,0.447,26.45,28.07,24.19,11.73,12.29,261.8,14.25,17.76,731.654,15.14,0.1698416,0.227638,0.7024059
"2018-08-04 15:30:00",82099,"CKVY",13.27,81.3,81,81.6,80.3,14.31,15.58,12.29,0.521,27.31,29.84,23.77,10.28,10.99,262.7,15.07,15.34,726.913,15.14,0.1727608,0.2365069,0.6710017
"2018-08-04 15:35:00",82100,"CKVY",13.27,81.3,80.8,81.3,80.2,17.15,17.15,12.56,0.625,27.16,32.56,24.19,10.25,10.58,268.1,12.33,17.76,717.1702,15.14,0.1727608,0.2365069,0.6710017
"2018-08-04 15:40:00",82101,"CKVY",13.27,80.5,80.5,81.3,79.78,13.52,20.4,12.53,0.481,30.21,36.15,24.03,9.48,9.87,292.1,15.43,19.29,705.9144,15.14,0.1727608,0.2365069,0.6710017
"2018-08-04 15:45:00",82102,"CKVY",13.26,81.3,80.9,81.5,80.3,12.67,19.03,11.81,0.462,28.08,34.96,23.54,8.81,9.15,266.2,29.89,10.96,708.3391,15.14,0.1604204,0.2153875,0.6340305
"2018-08-04 15:50:00",82103,"CKVY",13.26,81.2,81.5,81.9,81,15.16,15.16,12.29,0.551,26.35,29.47,24.81,7.149,7.736,243.1,30.87,13.59,710.5162,15.14,0.1604204,0.2153875,0.6340305
"2018-08-04 15:55:00",82104,"CKVY",13.27,82.6,81.6,82.9,80.6,13.86,20.47,13.69,0.528,32.29,37.3,27.5,6.949,6.808,275,25.34,19.07,691.1626,15.14,0.1604204,0.2153875,0.6340305
"2018-08-04 16:00:00",82105,"CKVY",13.26,81.4,81.7,82.7,81.1,11.91,15.44,11.6,0.436,27.52,30.15,23.34,8.65,7.794,265.4,15.89,18.41,687.1438,15.14,0.1482885,0.1935694,0.5967476
"2018-08-04 16:05:00",82106,"CKVY",13.26,82,81.2,82.1,80.6,14.38,14.79,11.19,0.536,24.79,29.29,21.91,9.14,9.07,257.7,18.46,13.59,683.8981,15.14,0.1482885,0.1935694,0.5967476
"2018-08-04 16:10:00",82107,"CKVY",13.26,82.1,82.3,82.6,82,11.81,14.79,10.71,0.442,24.5,29.58,22.01,7.743,8.62,217.5,32.75,8.99,696.8151,15.14,0.1482885,0.1935694,0.5967476
"2018-08-04 16:15:00",82108,"CKVY",13.25,80.6,81.5,82.2,80.6,17.8,19.17,11.43,0.634,28.98,35.54,23.17,6.767,6.878,287.5,18.13,21.48,680.6905,15.14,0.149316,0.1984339,0.5598044
"2018-08-04 16:20:00",82109,"CKVY",13.26,81.1,80.9,81.5,80.5,13.73,17.76,13.69,0.498,30.26,32.88,26.88,7.622,7.239,280,13.35,17.1,669.1591,15.14,0.149316,0.1984339,0.5598044
"2018-08-04 16:25:00",82110,"CKVY",13.25,81.4,81.1,81.6,80.8,15.98,19.03,11.3,0.586,27.68,35.15,22.13,8.51,8.09,285.6,24.6,14.25,659.0048,15.14,0.149316,0.1984339,0.5598044
"2018-08-04 16:30:00",82111,"CKVY",13.25,81.1,81.5,82,81,13.55,15.81,11.6,0.492,25.28,30.74,23.34,10.31,9.66,262.9,10.96,22.36,637.0034,15.14,0.1423633,0.1908373,0.5177782
"2018-08-04 16:35:00",82112,"CKVY",13.24,80.4,81,81.6,80.3,16.16,17.66,12.32,0.572,27.09,32.83,24.36,10.29,10.21,281,19.77,17.76,624.8125,15.14,0.1423633,0.1908373,0.5177782
"2018-08-04 16:40:00",82113,"CKVY",13.25,81.1,80.4,81.3,79.77,12.53,20.4,12.53,0.454,29.8,35.79,24.79,10.87,10.52,284.8,18.11,12.71,611.0757,15.14,0.1423633,0.1908373,0.5177782
"2018-08-04 16:45:00",82114,"CKVY",13.25,81.7,81.8,82.4,81,13.08,13.83,11.33,0.484,25.62,28.14,22.77,9.59,10.35,263.6,15.52,17.32,615.7914,15.14,0.1466739,0.2032435,0.4757628
"2018-08-04 16:50:00",82115,"CKVY",13.25,82.1,82,82.2,81.6,11.5,15.06,11.3,0.43,25.88,29.88,22.93,9.58,9.52,252.3,17.08,16,604.5245,15.14,0.1466739,0.2032435,0.4757628
"2018-08-04 16:55:00",82116,"CKVY",13.25,81.4,82.2,82.7,81.4,14.03,14.38,11.5,0.514,26.75,29.19,23.36,8.34,9.03,288.9,29.4,8.11,594.6745,15.14,0.1466739,0.2032435,0.4757628
"2018-08-04 17:00:00",82117,"CKVY",13.25,79.65,80.2,81.4,79.47,16.5,19.61,14.03,0.57,31.93,34.5,27.72,7.678,8.05,282,15.6,13.81,579.2051,15.14,0.1344353,0.1846452,0.4317903
"2018-08-04 17:05:00",82118,"CKVY",13.25,81.6,80.7,82.1,79.53,12.77,16.94,11.98,0.471,27.68,31.2,24.24,8.1,7.883,270.3,15.73,17.32,566.3594,15.14,0.1344353,0.1846452,0.4317903
"2018-08-04 17:10:00",82119,"CKVY",13.25,81.3,81.4,81.8,80.9,12.73,13.86,11.36,0.464,24.92,27.37,22.36,10.11,9.19,267.4,24.63,18.41,555.5998,15.14,0.1344353,0.1846452,0.4317903
"2018-08-04 17:15:00",82120,"CKVY",13.25,81.9,81.6,82.1,81.1,13.69,14.89,12.05,0.51,26.48,29.6,23.95,10.56,10.29,251.6,15.87,15.34,545.6071,15.14,0.1296826,0.1809475,0.3884107
"2018-08-04 17:20:00",82121,"CKVY",13.25,81.3,81.6,82.1,81.2,14.75,15.2,11.3,0.537,25.41,30.16,22.6,9.99,10.23,257.9,16.53,16.44,531.2301,15.14,0.1296826,0.1809475,0.3884107
"2018-08-04 17:25:00",82122,"CKVY",13.25,80.6,80.9,81.4,80.3,16.26,19.03,13.42,0.58,30.15,34.55,25.76,9.23,9.42,279.3,12.73,15.12,515.9059,15.14,0.1296826,0.1809475,0.3884107
"2018-08-04 17:30:00",82123,"CKVY",13.26,79.96,80.2,80.7,79.77,15.44,20.09,14.24,0.539,31.35,35.56,26.8,8.64,8.9,288.3,12.19,14.03,501.6374,15.14,0.1230141,0.1743435,0.3416479
"2018-08-04 17:35:00",82124,"CKVY",13.26,80.6,80.4,80.8,79.9,14.31,17.59,12.22,0.511,27.63,32.44,23.57,8.74,8.8,264.3,12.97,17.32,487.4797,15.14,0.1230141,0.1743435,0.3416479
"2018-08-04 17:40:00",82125,"CKVY",13.26,80.5,80.5,81.2,79.9,14.07,20.16,13.76,0.499,30.05,35.64,26.43,8.68,8.64,273.9,17,17.1,471.4596,15.14,0.1230141,0.1743435,0.3416479
"2018-08-04 17:45:00",82126,"CKVY",13.26,80.3,80.1,80.6,79.28,14.89,18.76,12.8,0.526,29.74,33.28,24.53,8.9,8.92,272.9,14.09,15.56,455.61,15.14,0.1107891,0.1581239,0.2959735
"2018-08-04 17:50:00",82127,"CKVY",13.27,80.5,80.7,80.9,80.3,16.91,16.91,13.62,0.601,28.6,31.6,26.42,8.43,8.59,262.3,12.2,12.71,438.54,15.14,0.1107891,0.1581239,0.2959735
"2018-08-04 17:55:00",82128,"CKVY",13.27,79.84,80.5,80.8,79.84,18.89,18.89,14.31,0.657,29.44,33.81,27.41,8.63,8.75,263.5,18.66,13.81,421.8445,15.14,0.1107891,0.1581239,0.2959735
"2018-08-04 18:00:00",82129,"CKVY",13.27,80.6,79.66,80.7,78.6,15.06,21.7,13.42,0.538,31.07,36.48,25.61,8.02,8.32,268.1,13.69,12.71,406.6299,15.14,0.1011442,0.1468022,0.2500569
"2018-08-04 18:05:00",82130,"CKVY",13.27,80.4,80.2,80.8,79.53,14.14,19.44,14.03,0.5,30.56,35.19,26.94,7.714,7.784,270,18.15,13.37,392.0107,15.14,0.1011442,0.1468022,0.2500569
"2018-08-04 18:10:00",82131,"CKVY",13.28,80,80.4,80.8,80,18.76,19.31,13.55,0.656,30.47,34.6,26,6.879,7.298,262.8,14.96,10.3,378.0803,15.14,0.1011442,0.1468022,0.2500569
"2018-08-04 18:15:00",82132,"CKVY",13.28,79.84,79.85,80.1,79.59,15.81,19,15.81,0.55,32.52,34,29.41,6.56,6.644,258,13.77,8.55,362.7551,15.14,0.08642479,0.12551,0.2042204
"2018-08-04 18:20:00",82133,"CKVY",13.28,79.77,80.3,80.8,79.77,20.5,20.5,14.92,0.711,30.48,35.82,28.66,5.559,6.189,258.7,20.57,7.014,346.3444,15.14,0.08642479,0.12551,0.2042204
"2018-08-04 18:25:00",82134,"CKVY",13.29,76.82,78.43,79.77,76.69,23.86,25.3,19.78,0.751,36.85,39.54,34.21,5.198,5.146,292.4,13.27,9.64,326.9062,15.14,0.08642479,0.12551,0.2042204
"2018-08-04 18:30:00",82135,"CKVY",13.29,76.63,76.83,77.31,76.51,22.9,23.99,19.85,0.716,35.32,37.33,32.67,5.354,5.297,299.9,14.57,11.4,306.8866,15.14,0.0655576,0.09485229,0.1589601
"2018-08-04 18:35:00",82136,"CKVY",13.3,75.89,76.02,76.63,75.65,26.97,27.52,22.18,0.823,38.5,40.02,35.14,5.358,5.366,305.1,13.06,7.014,288.6061,15.14,0.0655576,0.09485229,0.1589601
"2018-08-04 18:40:00",82137,"CKVY",13.3,75.95,76.47,77,75.71,26.53,27.25,19.85,0.811,36.72,39.89,32.15,5.359,5.533,288,11.79,10.3,272.8839,15.14,0.0655576,0.09485229,0.1589601
"2018-08-04 18:45:00",82138,"CKVY",13.31,76.88,76.74,77.43,75.65,22.66,26.53,18.76,0.715,34.22,39.16,31.51,5.074,5.242,280.8,11.33,8.55,258.3884,15.14,0.05436241,0.08065204,0.1159362
"2018-08-04 18:50:00",82139,"CKVY",13.32,75.46,75.88,76.94,75.21,22.93,24.3,21.91,0.69,35.72,36.63,34.58,5.606,5.318,284.4,11.6,9.43,240.1837,15.14,0.05436241,0.08065204,0.1159362
"2018-08-04 18:55:00",82140,"CKVY",13.33,77.06,76.68,77.31,75.4,19.31,23.28,17.87,0.613,32.08,35.52,30.17,5.814,5.653,270.6,12.73,11.18,221.0916,15.14,0.05436241,0.08065204,0.1159362
"2018-08-04 19:00:00",82141,"CKVY",13.33,74.97,75.29,77.19,74.29,23.04,28.82,19.37,0.682,37.42,39.99,32.21,5.105,5.471,300.8,16.89,8.11,201.2238,15.14,0.04464095,0.0708573,0.07646929
"2018-08-04 19:05:00",82142,"CKVY",13.36,74.85,75.48,76.02,74.72,24.34,24.37,20.3,0.717,34.71,36.09,32.09,4.481,4.679,306.9,13.72,8.11,184.1301,15.14,0.04464095,0.0708573,0.07646929
"2018-08-04 19:10:00",82143,"CKVY",13.21,72.13,73.41,74.78,72.07,31.76,31.83,24.06,0.855,38.28,40.61,35.47,4.029,4.354,290.1,10.29,9.21,168.0065,15.14,0.04464095,0.0708573,0.07646929
"2018-08-04 19:15:00",82144,"CKVY",13.12,72.63,72.54,73.06,71.89,27.21,31.97,26.66,0.745,38.35,40.56,36.38,4.353,4.124,285.1,10.27,7.234,154.0735,15.14,0.02966805,0.04938104,0.04149918
"2018-08-04 19:20:00",82145,"CKVY",13.04,72.38,73.06,73.61,72.38,28.14,28.24,25.06,0.764,36.64,37.88,35.16,4.393,4.511,280.6,11.94,6.357,141.7157,15.14,0.02966805,0.04938104,0.04149918
"2018-08-04 19:25:00",82146,"CKVY",13,72.57,72.19,72.63,71.76,26.49,30.12,26.32,0.723,37.51,38.97,35.81,4.239,4.23,282.6,8.84,6.357,131.2424,15.14,0.02966805,0.04938104,0.04149918
"2018-08-04 19:30:00",82147,"CKVY",12.98,71.52,72.1,72.69,71.46,29.99,30.94,26.49,0.79,38.08,39.46,36.24,3.913,4.117,289.3,7.555,4.603,120.4222,15.14,0.02275991,0.04102492,0.01843582
"2018-08-04 19:35:00",82148,"CKVY",12.97,70.98,71.4,71.59,70.91,32.01,32.45,28.48,0.828,38.69,40.31,37.07,3.609,3.722,301.3,9.07,4.384,109.2689,15.14,0.02275991,0.04102492,0.01843582
"2018-08-04 19:40:00",82149,"CKVY",12.96,72.4,71.5,72.4,70.85,25.54,32.28,25.2,0.694,37.36,39.88,34.5,3.094,3.348,331.3,15.61,3.507,98.07215,15.14,0.02275991,0.04102492,0.01843582
"2018-08-04 19:45:00",82150,"CKVY",12.94,73.27,73.07,73.52,72.4,24.75,25.64,23.56,0.692,34.65,35.95,33.8,2.607,2.86,339.2,8.48,2.85,86.8691,15.14,0.01213799,0.01856504,0.007255075
"2018-08-04 19:50:00",82151,"CKVY",12.94,72.91,72.98,73.34,72.66,25.89,25.89,24.69,0.715,35.17,35.94,34.57,2.157,2.375,357.5,10.99,2.85,75.95204,15.14,0.01213799,0.01856504,0.007255075
"2018-08-04 19:55:00",82152,"CKVY",12.93,70.69,72.01,72.91,70.69,31.5,31.5,25.61,0.807,37.12,39.05,35.47,2.016,2.027,5.036,15.43,4.384,65.68197,15.14,0.01213799,0.01856504,0.007255075
"2018-08-04 20:00:00",82153,"CKVY",12.91,70.45,70.19,70.75,69.83,29.86,32.53,29.76,0.759,38.46,39.42,37.17,2.632,2.267,14.99,7.953,4.822,56.32145,15.14,0.005088905,0.008815118,0.001333049
"2018-08-04 20:05:00",82154,"CKVY",12.91,70.14,70.25,70.57,70.02,30.17,30.54,29.38,0.759,37.44,38.08,36.77,3.158,2.933,3.762,3.889,4.603,48.27483,15.14,0.005088905,0.008815118,0.001333049
"2018-08-04 20:10:00",82155,"CKVY",12.9,70.69,70.94,71.43,70.08,28.73,30.13,28.08,0.736,36.78,37.44,36.34,3.518,3.423,1.182,4.352,4.603,41.03928,15.14,0.005088905,0.008815118,0.001333049
"2018-08-04 20:15:00",82156,"CKVY",12.9,69.52,69.96,70.69,69.46,30.71,30.75,28.52,0.756,37.05,37.5,36.39,3.032,3.348,345.1,13.15,3.946,34.32301,15.14,0.007353283,0.01194685,2.5E-07
"2018-08-04 20:20:00",82157,"CKVY",12.89,69.77,69.81,70.02,69.46,30.41,30.89,29.99,0.755,37.39,37.67,37.03,2.606,2.795,351.1,6.161,3.288,28.01385,15.14,0.007353283,0.01194685,2.5E-07
"2018-08-04 20:25:00",82158,"CKVY",12.89,67.98,69.2,70.02,67.92,33.21,33.62,30.27,0.776,37.7,38.57,37.21,2.45,2.473,5.526,4.776,3.726,22.04924,15.14,0.007353283,0.01194685,2.5E-07
"2018-08-04 20:30:00",82159,"CKVY",12.88,67.8,67.84,68.29,67.24,32.15,34.93,31.91,0.746,37.69,38.86,36.86,2.881,2.612,5.482,4.925,4.165,16.52762,15.14,0.003139887,0.005996632,2.5E-07
"2018-08-04 20:35:00",82160,"CKVY",12.88,66.5,67.23,67.86,66.5,34.31,34.48,31.54,0.761,37.04,37.8,36.37,3.183,3.026,2.713,1.796,3.726,11.64274,15.14,0.003139887,0.005996632,2.5E-07
"2018-08-04 20:40:00",82161,"CKVY",12.87,66.52,66.45,66.64,66.2,33.08,34.38,33.08,0.734,37.03,37.64,36.62,3.361,3.291,358.5,4.301,4.384,7.631538,15.14,0.003139887,0.005996632,2.5E-07
"2018-08-04 20:45:00",82162,"CKVY",12.87,66.84,66.62,66.9,66.1,32.47,35.45,32.33,0.729,37.05,38.45,36.19,3.141,3.268,355.9,6.119,3.288,4.636044,15.14,0.004153945,0.007337442,2.5E-07
"2018-08-04 20:50:00",82163,"CKVY",12.87,67.21,66.71,67.28,66.35,31.2,33.02,31,0.71,36.26,36.81,35.43,2.884,3.002,337.5,4.938,3.069,2.679482,15.14,0.004153945,0.007337442,2.5E-07
"2018-08-04 20:55:00",82164,"CKVY",12.87,63.09,65.12,67.34,62.96,40.83,42.92,31.1,0.804,37.92,40.56,35.62,2.522,2.767,333.3,30.76,3.288,1.533138,15.14,0.004153945,0.007337442,2.5E-07
"2018-08-04 21:00:00",82165,"CKVY",12.87,63.58,63.16,63.64,62.72,38.6,43.29,38.57,0.774,39.22,40.66,37.87,2.522,2.47,296,4.419,3.507,0.8836389,15.14,0.001805839,0.0039404,2.5E-07
"2018-08-04 21:05:00",82166,"CKVY",12.87,64.13,64.27,64.75,63.52,37.2,38.71,34.9,0.76,37.02,38.02,35.94,2.343,2.46,309.2,7.925,2.85,0.4602668,15.14,0.001805839,0.0039404,2.5E-07
"2018-08-04 21:10:00",82167,"CKVY",12.86,59.88,63.54,64.2,59.88,49.73,49.73,36.38,0.875,38.23,41.09,36.87,2.237,2.197,337,62.12,4.384,0.207929,15.14,0.001805839,0.0039404,2.5E-07
"2018-08-04 21:15:00",82168,"CKVY",12.86,55.01,56.19,59.88,54.89,66.31,66.31,49.94,0.978,43.1,44.01,41.08,2.443,2.394,158.4,7.666,4.165,0.07295087,15.14,-0.0004641389,0.0004764188,2.5E-07
"2018-08-04 21:20:00",82169,"CKVY",12.85,53.59,54.12,55.07,53.59,71.55,71.55,66.24,1.003,44.56,44.83,43.92,2.565,2.533,146.3,6.712,3.288,0.01477534,15.14,-0.0004641389,0.0004764188,2.5E-07
"2018-08-04 21:25:00",82170,"CKVY",12.86,53.47,53.5,53.65,53.34,71.11,72.27,70.66,0.992,44.44,44.91,44.14,2.507,2.611,155,8.17,2.85,0,15.14,-0.0004641389,0.0004764188,2.5E-07
"2018-08-04 21:30:00",82171,"CKVY",12.86,53.97,53.52,54.03,53.22,68.58,71.14,68.51,0.974,44.07,44.39,43.57,1.754,2.122,260.2,55.71,1.973,0,15.14,-0.002819555,-0.003263806,2.5E-07
"2018-08-04 21:35:00",82172,"CKVY",12.86,56.14,55.25,56.14,53.97,58.59,68.58,57.9,0.901,42.33,44.02,41.19,1.594,1.628,261.4,15.23,2.192,0,15.14,-0.002819555,-0.003263806,2.5E-07
"2018-08-04 21:40:00",82173,"CKVY",12.86,57.2,56.89,57.69,56.02,53.62,59.44,48.96,0.857,40.15,42.29,38.3,1.933,1.711,237.1,7.334,3.507,0,15.14,-0.002819555,-0.003263806,2.5E-07
"2018-08-04 21:45:00",82174,"CKVY",12.86,54.98,56.1,57.2,54.98,56.4,57.43,52.53,0.831,40.05,40.92,39.35,2.113,2.063,212.8,43.53,2.85,0,15.14,-0.003191718,-0.00379364,2.5E-07
"2018-08-04 21:50:00",82175,"CKVY",12.85,55.35,54.97,55.35,54.73,54.72,57.87,54.72,0.818,39.8,40.47,39.01,1.672,1.865,14.73,64.97,1.315,0,15.14,-0.003191718,-0.00379364,2.5E-07
"2018-08-04 21:55:00",82176,"CKVY",12.85,56.52,55.96,56.58,55.23,51.7,54.69,50.03,0.806,38.55,39.33,37.8,1.194,1.467,86.9,10.63,1.754,0,15.14,-0.003191718,-0.00379364,2.5E-07
"2018-08-04 22:00:00",82177,"CKVY",12.85,57.08,56.77,57.26,56.28,51.26,53.18,50.03,0.815,38.96,39.75,38.18,1.017,1.036,39.43,12.35,1.754,0,15.14,-0.004056915,-0.005164428,2.5E-07
"2018-08-04 22:05:00",82178,"CKVY",12.85,57.26,57.01,57.33,56.71,52.22,55.41,50.3,0.836,39.43,41.17,38.85,1.391,1.238,43.44,9,2.192,0,15.14,-0.004056915,-0.005164428,2.5E-07
"2018-08-04 22:10:00",82179,"CKVY",12.85,56.89,57,57.33,56.83,52.9,53.42,51.16,0.836,39.68,40.21,39.12,1.429,1.379,64.05,7.339,2.411,0,15.14,-0.004056915,-0.005164428,2.5E-07
"2018-08-04 22:15:00",82180,"CKVY",12.84,54.44,55.41,56.95,54.38,55.99,57.94,51.64,0.809,39.83,41.22,38.95,1.631,1.591,66.14,10.57,2.85,0,15.14,-0.004251796,-0.005479804,2.5E-07
"2018-08-04 22:20:00",82181,"CKVY",12.83,53.4,54.11,54.81,53.34,62.86,62.86,55.31,0.875,39.99,41.18,38.82,1.288,1.469,42.72,100.8,1.534,0,15.14,-0.004251796,-0.005479804,2.5E-07
"2018-08-04 22:25:00",82182,"CKVY",12.84,50.63,52.44,53.46,50.63,69.13,69.17,62.86,0.868,41.31,41.9,40.88,1.354,1.339,219.5,17.19,2.85,0,15.14,-0.004251796,-0.005479804,2.5E-07
"2018-08-04 22:30:00",82183,"CKVY",12.84,49.89,50,50.75,49.27,71.57,73.28,69.24,0.875,41.06,41.33,40.75,1.669,1.333,248.1,45.96,6.357,0,15.14,-0.004642376,-0.006178995,2.5E-07
"2018-08-04 22:35:00",82184,"CKVY",12.84,53.04,52.54,53.66,49.89,62.38,71.5,56.59,0.856,39.59,41.07,38.47,1.942,1.866,276.2,31.05,4.603,0,15.14,-0.004642376,-0.006178995,2.5E-07
"2018-08-04 22:40:00",82185,"CKVY",12.84,53.04,53.24,53.78,52.67,57.79,62.45,55.6,0.793,39.15,40.55,38.03,1.849,1.882,245.5,15.91,2.63,0,15.14,-0.004642376,-0.006178995,2.5E-07
"2018-08-04 22:45:00",82186,"CKVY",12.83,51.93,52.4,53.1,51.8,61.29,61.83,56.93,0.808,38.78,39.27,37.9,1.32,1.692,291.9,29.74,2.63,0,15.14,-0.003302952,-0.003997169,2.5E-07
"2018-08-04 22:50:00",82187,"CKVY",12.83,49.46,50.72,52.05,49.46,69.24,69.24,60.94,0.833,39.4,40.17,38.68,1.294,1.296,236.2,42.5,3.288,0,15.14,-0.003302952,-0.003997169,2.5E-07
"2018-08-04 22:55:00",82188,"CKVY",12.82,50.02,49.73,50.02,49.46,66.53,69.41,66.05,0.817,39.28,39.99,38.84,1.293,1.301,348.5,25.68,2.411,0,15.14,-0.003302952,-0.003997169,2.5E-07
"2018-08-04 23:00:00",82189,"CKVY",12.83,51.93,50.98,51.93,49.89,61.36,66.7,60.47,0.809,38.62,39.44,38.12,1.453,1.425,299,13.61,2.411,0,15.14,-0.00467376,-0.006242051,2.5E-07
"2018-08-04 23:05:00",82190,"CKVY",12.82,51.88,51.63,52.06,51.32,58,68.9,58,0.763,39.68,41.82,37.54,1.949,1.598,291.8,22.73,4.165,0,15.14,-0.00467376,-0.006242051,2.5E-07
"2018-08-04 23:10:00",82191,"CKVY",12.82,51.33,52.35,52.93,51.33,64.04,64.04,53.96,0.825,37.88,39.66,36.48,2.18,2.058,13.82,38.63,3.507,0,15.14,-0.00467376,-0.006242051,2.5E-07
"2018-08-04 23:15:00",82192,"CKVY",12.83,52.75,51.54,52.75,51.02,56.09,64.07,55.16,0.762,38.35,39.61,36.82,2.509,2.332,34.07,11.7,3.726,0,15.14,-0.002892506,-0.003366748,2.5E-07
"2018-08-04 23:20:00",82193,"CKVY",12.82,53.38,52.98,53.44,52.45,52.05,56.67,52.01,0.723,36.76,37.72,36.17,2.082,2.347,350.9,13.42,2.63,0,15.14,-0.002892506,-0.003366748,2.5E-07
"2018-08-04 23:25:00",82194,"CKVY",12.82,50.97,53.26,54.06,50.97,60.28,60.28,49.82,0.767,36.56,37.84,35.62,1.824,1.955,325.9,62.66,2.85,0,15.14,-0.002892506,-0.003366748,2.5E-07
"2018-08-04 23:30:00",82195,"CKVY",12.81,47.15,48.87,50.97,47.15,72.14,72.14,60.35,0.795,38.34,38.88,37.64,1.515,1.7,179.4,14.44,3.507,0,15.14,-0.00263594,-0.002966883,2.5E-07
"2018-08-04 23:35:00",82196,"CKVY",12.82,47.89,47.16,47.89,46.9,69.23,72.55,69.09,0.785,38.32,38.77,37.94,1,1.251,251.2,61.61,1.096,0,15.14,-0.00263594,-0.002966883,2.5E-07
"2018-08-04 23:40:00",82197,"CKVY",12.82,48.07,47.85,48.13,47.64,69.09,72.21,68.44,0.789,38.46,39.5,37.83,0.564,0.789,341.7,0.091,0,0,15.14,-0.00263594,-0.002966883,2.5E-07
"2018-08-04 23:45:00",82198,"CKVY",12.81,48.87,48.35,48.87,48.07,67.99,70.15,65.9,0.8,38.45,39.24,37.76,0.099,0.263,77.48,69.42,1.096,0,15.14,-0.006099904,-0.008803518,2.5E-07
"2018-08-04 23:50:00",82199,"CKVY",12.8,48.63,48.74,48.87,48.57,71.18,75.84,66.66,0.83,40.18,41.61,38.01,0.352,0.228,123.4,11.69,1.315,0,15.14,-0.006099904,-0.008803518,2.5E-07
"2018-08-04 23:55:00",82200,"CKVY",12.79,48.38,48.49,48.87,48.19,73.48,79.51,71.18,0.849,41.36,42.35,39.85,0.668,0.512,148.6,3.955,1.315,0,15.14,-0.006099904,-0.008803518,2.5E-07
"2018-08-05 00:00:00",82201,"CKVY",12.8,46.6,47.99,49,46.53,74.61,80.9,66.86,0.806,40.73,42.81,38.01,1.082,0.856,187.5,37.94,2.63,0,15.14,-0.006779296,-0.01011503,2.5E-07
"2018-08-05 00:05:00",82202,"CKVY",12.78,48.02,46.96,48.02,46.47,68.58,74.75,68.48,0.781,38.48,39.07,37.95,1.466,1.241,213.8,12.18,3.069,0,15.14,-0.006779296,-0.01011503,2.5E-07
"2018-08-05 00:10:00",82203,"CKVY",12.79,48.02,48.11,48.33,47.89,70.27,70.27,67.69,0.801,38.33,38.85,37.94,1.603,1.586,245.6,18.65,2.411,0,15.14,-0.006779296,-0.01011503,2.5E-07
"2018-08-05 00:15:00",82204,"CKVY",12.8,48.39,47.84,48.39,47.53,67.28,70.99,67.28,0.778,38.31,38.91,37.85,1.475,1.574,306.6,25,1.754,0,15.14,-0.004472875,-0.005922504,2.5E-07
"2018-08-05 00:20:00",82205,"CKVY",12.8,49.38,48.96,49.38,48.33,60.56,67.25,60.56,0.726,37.46,38.07,36.34,1.707,1.592,260.9,9.65,4.165,0,15.14,-0.004472875,-0.005922504,2.5E-07
"2018-08-05 00:25:00",82206,"CKVY",12.79,50.86,51.15,52.1,49.32,53.36,60.36,52.23,0.676,35.29,36.21,34.44,2.172,1.927,252.6,34.11,5.261,0,15.14,-0.004472875,-0.005922504,2.5E-07
"2018-08-05 00:30:00",82207,"CKVY",12.79,50.62,50.77,51.05,50.43,53.4,54.32,51.79,0.671,34.38,34.98,33.76,2.672,2.42,217.3,6.537,3.507,0,15.14,-0.002663803,-0.003019718,2.5E-07
"2018-08-05 00:35:00",82208,"CKVY",12.79,49.64,49.98,50.62,49.64,58.24,58.86,53.16,0.705,35.18,35.97,34.06,2.698,2.782,201.5,15.17,3.946,0,15.14,-0.002663803,-0.003019718,2.5E-07
"2018-08-05 00:40:00",82209,"CKVY",12.79,49.4,49.72,49.95,49.4,59.44,59.68,58.17,0.713,36.01,36.31,35.56,2.081,2.363,222.3,12.8,2.411,0,15.14,-0.002663803,-0.003019718,2.5E-07
"2018-08-05 00:45:00",82210,"CKVY",12.77,48.22,48.9,49.46,48.16,66.54,66.54,58.51,0.764,36.31,37.67,35.29,1.742,1.822,269.9,30.48,3.726,0,15.14,-0.001993709,-0.002029027,2.5E-07
"2018-08-05 00:50:00",82211,"CKVY",12.79,48.29,48.17,48.41,47.98,66.13,68.26,66.13,0.761,37.84,38.19,37.53,1.744,1.674,288.6,25.94,3.946,0,15.14,-0.001993709,-0.002029027,2.5E-07
"2018-08-05 00:55:00",82212,"CKVY",12.78,49.15,48.8,49.15,48.22,63.45,66.09,63.28,0.754,37.29,37.59,37.08,2.234,1.974,290.4,23.97,3.507,0,15.14,-0.001993709,-0.002029027,2.5E-07
"2018-08-05 01:00:00",82213,"CKVY",12.77,50.39,49.84,50.45,49.15,61.05,63.45,59.85,0.76,36.91,37.49,36.5,2.756,2.56,274.2,13.02,4.603,0,15.14,-0.002909047,-0.003418698,2.5E-07
"2018-08-05 01:05:00",82214,"CKVY",12.77,51.81,51.11,51.81,50.39,54.88,62.08,53.44,0.72,36.29,38.03,35.05,2.58,2.707,267.8,14.99,3.069,0,15.14,-0.002909047,-0.003418698,2.5E-07
"2018-08-05 01:10:00",82215,"CKVY",12.77,52.98,52.35,53.04,51.68,48.19,55.43,47.92,0.66,35.08,36.72,33.6,2.325,2.432,301.2,26.17,4.165,0,15.14,-0.002909047,-0.003418698,2.5E-07
"2018-08-05 01:15:00",82216,"CKVY",12.77,54.09,53.82,54.28,52.92,44.83,48.23,43.87,0.64,33.21,34,32.61,2.358,2.37,290.9,13.53,4.384,0,15.14,-0.0008933243,-0.0003515188,2.5E-07
"2018-08-05 01:20:00",82217,"CKVY",12.77,50.88,52.69,54.21,50.88,55.39,55.39,44.83,0.702,34.68,36.03,33.15,2.716,2.509,266,30.4,4.384,0,15.14,-0.0008933243,-0.0003515188,2.5E-07
"2018-08-05 01:25:00",82218,"CKVY",12.76,49.64,50.18,51,49.58,62.63,63.32,55.39,0.758,37,38.06,35.49,2.83,2.832,265.4,8.44,3.069,0,15.14,-0.0008933243,-0.0003515188,2.5E-07
"2018-08-05 01:30:00",82219,"CKVY",12.76,49.27,49.46,49.64,49.21,64.83,64.83,60.64,0.774,36.92,37.97,36.38,2.597,2.641,194.3,25.41,4.822,0,15.14,-0.001096863,-0.0007094634,2.5E-07
"2018-08-05 01:35:00",82220,"CKVY",12.76,47.24,47.36,49.27,46.62,72.1,74.33,65,0.798,38.79,39.1,38.03,3.877,3.057,167.2,11,11.62,0,15.14,-0.001096863,-0.0007094634,2.5E-07
"2018-08-05 01:40:00",82221,"CKVY",12.76,46.06,46.85,47.36,46.06,75.18,75.77,71.86,0.796,39.04,39.51,38.58,4.74,4.332,159.6,9.15,8.99,0,15.14,-0.001096863,-0.0007094634,2.5E-07
"2018-08-05 01:45:00",82222,"CKVY",12.75,47.05,46.03,47.05,45.69,69.83,76.28,69.83,0.767,38.57,38.91,37.69,5.044,5.083,184.9,32.37,6.138,0,15.14,-0.0007796561,-0.0004431335,2.5E-07
"2018-08-05 01:50:00",82223,"CKVY",12.75,48.29,48.2,48.6,47.05,66.82,69.77,64.62,0.769,37.4,37.95,36.89,3.171,4.324,235.4,15.01,3.069,0,15.14,-0.0007796561,-0.0004431335,2.5E-07
"2018-08-05 01:55:00",82224,"CKVY",12.75,47.92,48.02,48.41,47.67,66.34,68.26,65.85,0.753,37.67,38.27,37.07,2.213,2.635,314.3,70.68,3.288,0,15.14,-0.0007796561,-0.0004431335,2.5E-07
"2018-08-05 02:00:00",82225,"CKVY",12.75,47.67,47.84,48.16,47.61,65.96,68.26,65.61,0.742,37.42,37.94,36.74,2.162,2.115,177.8,4.64,4.603,0,15.14,-0.001397072,-0.001221176,2.5E-07
"2018-08-05 02:05:00",82226,"CKVY",12.75,46,46.75,47.79,45.69,79.54,82.3,65.17,0.84,38.94,40.86,36.57,3.166,2.455,109.8,31.16,8.33,0,15.14,-0.001397072,-0.001221176,2.5E-07
"2018-08-05 02:10:00",82227,"CKVY",12.74,46.37,46.42,46.68,45.94,75.77,79.51,75.49,0.811,39.38,40.09,39.02,4.186,3.725,109.1,9.65,7.014,0,15.14,-0.001397072,-0.001221176,2.5E-07
"2018-08-05 02:15:00",82228,"CKVY",12.74,46.87,46.36,46.93,46.06,71.41,76.32,71.41,0.779,38.97,39.23,38.08,3.77,3.928,83.3,29.4,3.507,0,15.14,-0.001844994,-0.001890212,2.5E-07
"2018-08-05 02:20:00",82229,"CKVY",12.74,48.04,47.65,48.1,46.81,64,71.34,63.9,0.73,36.79,38.1,36.3,2.939,3.616,99.4,13.05,4.822,0,15.14,-0.001844994,-0.001890212,2.5E-07
"2018-08-05 02:25:00",82230,"CKVY",12.74,46.19,47.82,48.78,46.13,73.13,73.13,62.49,0.778,37.18,38.1,36.28,1.962,2.339,175.2,91,4.603,0,15.14,-0.001844994,-0.001890212,2.5E-07
"2018-08-05 02:30:00",82231,"CKVY",12.73,44.64,44.94,46.19,44.4,81.2,81.8,73.13,0.814,38.57,39.5,37.97,2.087,2.025,241.9,28.32,3.726,0,15.14,-0.002251385,-0.002458504,2.5E-07
"2018-08-05 02:35:00",82232,"CKVY",12.72,45.26,44.79,45.32,44.52,76.35,81.2,76.35,0.784,38.69,39.25,38.23,1.987,1.939,333.6,33.63,3.288,0,15.14,-0.002251385,-0.002458504,2.5E-07
"2018-08-05 02:40:00",82233,"CKVY",12.72,46.62,45.94,46.62,45.26,72.34,76.35,72.34,0.782,38.44,39.36,38.1,1.966,1.934,279.9,46.72,3.946,0,15.14,-0.002251385,-0.002458504,2.5E-07
"2018-08-05 02:45:00",82234,"CKVY",12.72,47.24,47.03,47.42,46.56,72.27,72.41,69.7,0.8,38.29,38.84,37.72,1.79,1.94,209.9,17.41,4.384,0,15.14,-0.003789398,-0.00479942,2.5E-07
"2018-08-05 02:50:00",82235,"CKVY",12.72,47.24,47.18,47.36,46.93,70.52,74.77,70.49,0.78,38.88,39.57,38.1,1.5,1.615,144.9,91.4,2.85,0,15.14,-0.003789398,-0.00479942,2.5E-07
"2018-08-05 02:55:00",82236,"CKVY",12.71,47.79,47.53,47.79,47.18,67.64,70.76,67.64,0.764,38.05,38.45,37.47,1.099,1.443,320.3,29.89,1.754,0,15.14,-0.003789398,-0.00479942,2.5E-07
"2018-08-05 03:00:00",82237,"CKVY",12.71,48.29,48.15,48.66,47.61,72.34,72.34,65.44,0.833,37.9,39.82,36.99,0.783,0.844,252.6,23.45,1.973,0,15.14,-0.004819342,-0.006510908,2.5E-07
"2018-08-05 03:05:00",82238,"CKVY",12.71,47.24,47.64,48.23,47.18,72.58,72.99,70.86,0.803,39.1,39.87,38.6,0.835,0.893,210.8,12.72,1.973,0,15.14,-0.004819342,-0.006510908,2.5E-07
"2018-08-05 03:10:00",82239,"CKVY",12.71,47.3,47.12,47.36,46.93,76.01,76.83,72.65,0.843,39.85,40.23,38.86,0.946,0.863,96.5,19.21,1.315,0,15.14,-0.004819342,-0.006510908,2.5E-07
"2018-08-05 03:15:00",82240,"CKVY",12.71,47.18,47.22,47.42,47.05,80.8,80.8,75.97,0.892,40.86,41.63,40.02,0.833,0.971,114.7,9.84,1.315,0,15.14,-0.005831556,-0.008312615,2.5E-07
"2018-08-05 03:20:00",82241,"CKVY",12.7,47.55,47.21,47.61,46.99,74.5,81.1,74.43,0.834,40.94,41.74,39.75,0.621,0.637,157.1,80,1.534,0,15.14,-0.005831556,-0.008312615,2.5E-07
"2018-08-05 03:25:00",82242,"CKVY",12.7,47.92,47.71,47.92,47.42,71.41,75.19,71.27,0.811,39.79,40.34,39.04,0.576,0.54,227.9,16.54,1.973,0,15.14,-0.005831556,-0.008312615,2.5E-07
"2018-08-05 03:30:00",82243,"CKVY",12.7,46.81,47.69,48.1,46.68,76.66,76.97,69.42,0.835,39.35,40.42,38.41,1.343,0.877,251.8,9.58,4.165,0,15.14,-0.00634842,-0.009290929,2.5E-07
"2018-08-05 03:35:00",82244,"CKVY",12.7,46.56,46.68,46.93,46.5,73.54,77.07,73.47,0.793,39.52,40.06,38.49,2.256,1.875,251.8,9.5,4.384,0,15.14,-0.00634842,-0.009290929,2.5E-07
"2018-08-05 03:40:00",82245,"CKVY",12.69,46.19,46.34,46.62,46.06,73.74,74.19,73.33,0.784,38.48,38.71,38.26,2.128,2.232,249.4,15.35,2.411,0,15.14,-0.00634842,-0.009290929,2.5E-07
"2018-08-05 03:45:00",82246,"CKVY",12.69,47.42,46.8,47.42,46.13,65.31,73.74,65.31,0.728,37.36,38.34,36.37,2.468,2.339,265.9,7.797,5.699,0,15.14,-0.003345089,-0.004099731,2.5E-07
"2018-08-05 03:50:00",82247,"CKVY",12.68,46.99,47.2,47.55,46.87,67.5,67.5,63.9,0.74,36.36,36.92,35.79,2.628,2.443,294.9,17.15,5.261,0,15.14,-0.003345089,-0.004099731,2.5E-07
"2018-08-05 03:55:00",82248,"CKVY",12.68,45.02,45.79,47.05,44.9,77.8,77.8,67.57,0.791,37.84,38.52,36.77,3.649,3.189,293,9.31,4.822,0,15.14,-0.003345089,-0.004099731,2.5E-07
"2018-08-05 04:00:00",82249,"CKVY",12.68,45.82,45.09,45.82,44.83,75.91,78.48,75.88,0.796,38.62,38.8,38.39,3.435,3.528,312.1,13.63,4.165,0,15.14,-0.001912421,-0.001982227,2.5E-07
"2018-08-05 04:05:00",82250,"CKVY",12.67,49.71,47.88,49.71,45.76,57.15,75.88,57.15,0.694,36.62,38.74,35.07,3.793,3.667,335.4,6.952,6.138,0,15.14,-0.001912421,-0.001982227,2.5E-07
"2018-08-05 04:10:00",82251,"CKVY",12.67,50.77,50.48,50.89,49.59,54.06,57.08,53.58,0.683,34.75,35.15,34.46,4.098,3.935,345,11.16,6.576,0,15.14,-0.001912421,-0.001982227,2.5E-07
"2018-08-05 04:15:00",82252,"CKVY",12.67,50.21,50.38,50.77,50.03,55.81,56.47,54.06,0.69,34.96,35.41,34.65,4.095,4.125,356.8,12.67,4.822,0,15.14,0.00106057,0.002169932,2.5E-07
"2018-08-05 04:20:00",82253,"CKVY",12.67,50.4,50.29,50.52,50.09,56.4,56.4,55.47,0.702,35.17,35.49,34.86,4.159,4.086,355.8,14.44,7.672,0,15.14,0.00106057,0.002169932,2.5E-07
"2018-08-05 04:25:00",82254,"CKVY",12.66,50.65,50.43,50.65,50.28,55.85,56.4,55.37,0.702,35.23,35.55,35.03,4.84,4.516,354.7,16,9.64,0,15.14,0.00106057,0.002169932,2.5E-07
"2018-08-05 04:30:00",82255,"CKVY",12.66,47.93,49.54,50.77,47.93,71.56,71.56,55.57,0.813,37.45,39.27,35.3,5.724,5.248,295.8,15.27,7.891,0,15.14,0.002122506,0.003510814,2.5E-07
"2018-08-05 04:35:00",82256,"CKVY",12.65,47.81,47.69,47.93,47.44,68.71,72.69,67.92,0.777,38.48,39.43,37.63,5.759,5.864,308.4,21.69,7.672,0.0001454698,15.14,0.002122506,0.003510814,2.5E-07
"2018-08-05 04:40:00",82257,"CKVY",12.65,50.46,48.93,50.53,47.87,58.9,68.85,58.53,0.735,37.73,38.47,36.17,6.034,5.662,35.57,17.66,12.28,0.0001897432,15.14,0.002122506,0.003510814,2.5E-07
"2018-08-05 04:45:00",82258,"CKVY",12.64,52.13,51.18,52.32,50.4,52.01,59.9,51.53,0.691,36.03,37.13,34.76,6.74,6.432,30.61,10.76,11.18,0.0001897432,15.14,0.002792954,0.004151943,2.5E-07
"2018-08-05 04:50:00",82259,"CKVY",12.64,53.98,52.82,54.04,52.01,46.45,52.69,45.87,0.66,34.5,35.49,33.39,7.342,7.051,29.75,9.5,10.74,4.427341E-05,15.14,0.002792954,0.004151943,2.5E-07
"2018-08-05 04:55:00",82260,"CKVY",12.64,55.03,54.55,55.09,53.86,43.05,46.59,42.54,0.636,33.27,34.01,32.59,6.524,7.169,9.89,13.83,8.11,0,15.14,0.002792954,0.004151943,2.5E-07
"2018-08-05 05:00:00",82261,"CKVY",12.63,50.71,53.26,55.34,50.65,56.88,59.42,42.06,0.717,35.41,37.53,32.53,4.891,5.737,242.5,58.71,8.33,0,15.14,0.007118456,0.009776641,2.5E-07
"2018-08-05 05:05:00",82262,"CKVY",12.62,50.77,50.66,50.9,50.46,55.99,58.22,55.99,0.707,36.11,36.51,35.66,3.892,4.104,192.8,36.89,9.21,0,15.14,0.007118456,0.009776641,2.5E-07
"2018-08-05 05:10:00",82263,"CKVY",12.61,52.44,51.56,52.56,50.77,53.79,56.23,52.28,0.722,35.84,36.23,35.33,4.378,4.11,272.3,16.2,9.21,0,15.14,0.007118456,0.009776641,2.5E-07
"2018-08-05 05:15:00",82264,"CKVY",12.62,52.87,52.07,52.87,51.57,53.65,57.25,52.35,0.732,36.47,37.15,35.61,4.762,4.484,256.6,27.2,6.795,0,15.14,0.002009972,0.00346273,0.001278134
"2018-08-05 05:20:00",82265,"CKVY",12.62,51.01,51.8,52.93,50.89,58.18,58.38,53.38,0.741,36.61,37.06,35.72,4.656,5.064,225.9,38.3,7.014,0,15.14,0.002009972,0.00346273,0.001278134
"2018-08-05 05:25:00",82266,"CKVY",12.61,51.01,51.16,51.38,50.89,59.24,59.48,56.94,0.755,36.95,37.61,36.31,3.568,4.054,51.97,33.2,4.165,0,15.14,0.002009972,0.00346273,0.001278134
"2018-08-05 05:30:00",82267,"CKVY",12.61,49.52,50.2,51.01,49.52,65.86,65.93,59.2,0.794,37.79,38.76,37.24,2.898,3.309,96,26.85,4.165,0,15.14,0.001417001,0.002649751,0.007137476
"2018-08-05 05:35:00",82268,"CKVY",12.61,47.98,48.86,49.65,47.92,70.32,71.28,65.65,0.8,39.14,40.04,38.38,2.548,2.502,211.7,31.33,4.165,0,15.14,0.001417001,0.002649751,0.007137476
"2018-08-05 05:40:00",82269,"CKVY",12.6,47.48,47.54,48.04,47.24,70.35,72.48,70.18,0.786,38.74,39.04,38.28,2.052,2.401,200.4,14.69,3.726,0,15.14,0.001417001,0.002649751,0.007137476
"2018-08-05 05:45:00",82270,"CKVY",12.6,49.03,47.67,49.03,47.11,66.61,70.79,64.76,0.788,37.86,38.76,37.11,2.438,2.213,218.3,84.2,5.918,0,15.14,0.004335864,0.007517739,0.01822435
"2018-08-05 05:50:00",82271,"CKVY",12.6,49.89,49.46,50.14,48.91,63.59,66.54,60.44,0.777,37.71,38.56,36.33,2.9,2.743,271.6,34.48,6.138,0,15.14,0.004335864,0.007517739,0.01822435
"2018-08-05 05:55:00",82272,"CKVY",12.6,48.29,48.94,49.89,48.16,70.45,70.45,63.66,0.811,38.68,39.14,37.96,3.572,3.142,286.9,14.19,5.48,0,15.14,0.004335864,0.007517739,0.01822435
"2018-08-05 06:00:00",82273,"CKVY",12.59,50.2,49.06,50.2,48.1,59.51,70.73,59.51,0.736,38.23,39.24,36.67,3.433,3.507,344.3,43.47,5.042,0,15.14,0.006312617,0.01099151,0.04108996
"2018-08-05 06:05:00",82274,"CKVY",12.59,52.86,51.98,52.86,50.2,52.03,59.44,51.9,0.71,35.85,36.88,35.43,2.989,3.255,341.1,15.54,6.138,0,15.14,0.006312617,0.01099151,0.04108996
"2018-08-05 06:10:00",82275,"CKVY",12.59,53.35,53.13,53.41,52.73,51.31,53.58,51.24,0.713,36.2,36.78,35.7,2.758,2.938,44.52,22.66,4.165,0.02046613,15.14,0.006312617,0.01099151,0.04108996
"2018-08-05 06:15:00",82276,"CKVY",12.57,49.77,51.05,53.41,49.77,66.03,66.27,51.31,0.803,38.8,39.9,35.8,2.81,2.891,129.4,14.88,6.138,0.1553355,15.14,0.008252851,0.01437267,0.07586759
"2018-08-05 06:20:00",82277,"CKVY",12.59,49.52,49.58,49.83,49.4,67.98,68.26,65.92,0.82,39.26,39.57,38.72,2.4,2.547,95.2,13.15,2.192,0.4766146,15.14,0.008252851,0.01437267,0.07586759
"2018-08-05 06:25:00",82278,"CKVY",12.57,49.65,49.51,49.65,49.34,64.59,68.05,64.52,0.782,38.76,39.46,38.08,2.552,2.389,77.2,6.335,4.603,0.9988222,15.14,0.008252851,0.01437267,0.07586759
"2018-08-05 06:30:00",82279,"CKVY",12.58,50.02,49.73,50.02,49.4,61.6,64.62,61.6,0.756,37.66,38.28,37.13,2.227,2.375,88.8,14.26,4.384,1.557987,15.14,0.005400878,0.009211803,0.1151887
"2018-08-05 06:35:00",82280,"CKVY",12.58,47.24,48.83,50.08,47.18,71.96,71.96,60.81,0.796,38.07,38.8,36.94,3.075,2.487,248.5,46.39,6.576,2.191809,15.14,0.005400878,0.009211803,0.1151887
"2018-08-05 06:40:00",82281,"CKVY",12.58,47.55,47.52,47.79,47.18,73.13,74.53,72.03,0.819,39.54,39.87,38.64,3.312,3.233,253.1,7.247,6.576,3.864831,15.14,0.005400878,0.009211803,0.1151887
"2018-08-05 06:45:00",82282,"CKVY",12.59,48.9,48.05,48.9,47.48,66.75,73.06,66.64,0.786,38.71,39.48,38.03,4.273,3.741,235.5,11.23,6.795,7.529997,15.14,0.006826856,0.01098429,0.1573888
"2018-08-05 06:50:00",82283,"CKVY",12.59,47.48,48.86,49.77,47.48,74.64,74.64,62.36,0.834,38.32,39.92,36.96,4.478,4.428,153.2,33.52,7.453,12.16067,15.14,0.006826856,0.01098429,0.1573888
"2018-08-05 06:55:00",82284,"CKVY",12.6,46.44,46.75,47.55,46.37,79.44,79.64,74.77,0.853,40.32,40.6,39.86,4.852,4.686,112.7,8.52,7.672,16.33859,15.14,0.006826856,0.01098429,0.1573888
"2018-08-05 07:00:00",82285,"CKVY",12.6,47.55,46.94,47.61,46.37,75.6,79.44,75.49,0.846,40.35,40.57,40.03,5.231,4.951,89.7,9.88,10.08,21.17824,15.14,0.00959833,0.01465306,0.2008923
"2018-08-05 07:05:00",82286,"CKVY",12.62,49.15,48.17,49.15,47.42,69.11,75.66,69.08,0.822,39.86,40.3,39.3,5.097,5.326,73.06,12.77,5.918,30.53125,15.14,0.00959833,0.01465306,0.2008923
"2018-08-05 07:10:00",82287,"CKVY",12.63,51.56,50.07,51.56,49.09,60.44,69.15,60.37,0.786,38.95,39.6,38.23,4.583,4.761,82.9,16.72,6.576,43.35783,15.14,0.00959833,0.01465306,0.2008923
"2018-08-05 07:15:00",82288,"CKVY",12.67,53.35,52.68,53.48,51.5,54.67,60.47,54.57,0.759,37.76,38.41,37.42,3.885,4.293,81,23.87,5.48,56.3388,15.14,0.0181199,0.02579771,0.2459276
"2018-08-05 07:20:00",82289,"CKVY",12.67,52.98,53.28,53.54,52.98,56.87,57.32,54.54,0.779,38.06,38.46,37.4,3.594,3.667,0.391,28.69,4.822,71.83845,15.14,0.0181199,0.02579771,0.2459276
"2018-08-05 07:25:00",82290,"CKVY",12.64,50.82,52.44,53.11,50.82,66.85,66.92,56.8,0.846,39.32,40.75,38.09,4.426,3.844,250.1,26.11,10.74,75.00056,15.14,0.0181199,0.02579771,0.2459276
"2018-08-05 07:30:00",82291,"CKVY",12.6,52.05,51.33,52.12,50.7,60.23,67.54,60.23,0.798,39.61,40.5,38.72,5.159,4.903,214,13.57,10.08,64.95203,15.14,0.01731599,0.02511449,0.2909305
"2018-08-05 07:35:00",82292,"CKVY",12.59,52.3,52.66,53.17,52.05,61.02,61.05,55.02,0.815,38.2,39.36,36.85,5.438,5.214,100.3,44.45,5.918,41.32479,15.14,0.01731599,0.02511449,0.2909305
"2018-08-05 07:40:00",82293,"CKVY",12.59,50.2,51.43,52.42,50.14,74.43,74.46,61.12,0.92,40.83,42.44,39.27,4.978,5.484,104.1,14.57,8.33,23.33268,15.14,0.01731599,0.02511449,0.2909305
"2018-08-05 07:45:00",82294,"CKVY",12.6,48.97,49.41,50.2,48.97,78.37,78.37,74.4,0.925,42.5,42.72,42.28,4.434,4.616,102.4,13.82,7.014,19.08595,15.14,0.0122203,0.0195398,0.3349795
"2018-08-05 07:50:00",82295,"CKVY",12.62,49.27,49.01,49.34,48.84,76.21,79.75,76.21,0.91,42.71,43.1,42,4.025,4.382,70.36,23.54,4.822,25.31136,15.14,0.0122203,0.0195398,0.3349795
"2018-08-05 07:55:00",82296,"CKVY",12.66,50.39,49.97,50.45,49.27,75.6,78,75.49,0.941,42.89,43.38,42.09,4.188,4.11,323.5,11.28,8.33,42.78677,15.14,0.0122203,0.0195398,0.3349795
"2018-08-05 08:00:00",82297,"CKVY",12.72,51.99,51.32,51.99,50.39,65.1,75.6,65.03,0.86,41.6,43.11,40.57,4.393,4.27,345.6,12,7.891,66.98977,15.14,0.01730735,0.02258571,0.3781925
"2018-08-05 08:05:00",82298,"CKVY",12.8,51.62,52.03,52.36,51.56,72.68,74.09,65.1,0.947,42.59,43.85,40.66,4.732,4.558,300.2,22.12,5.699,104.7359,15.14,0.01730735,0.02258571,0.3781925
"2018-08-05 08:10:00",82299,"CKVY",12.87,52.43,51.9,52.55,51.5,67.68,74.64,66.34,0.908,42.99,43.94,41.44,3.729,4.235,304.1,32.6,4.165,142.4782,15.14,0.01730735,0.02258571,0.3781925
"2018-08-05 08:15:00",82300,"CKVY",12.94,53.35,52.81,53.48,52.43,64.42,68.43,62.63,0.895,41.53,42.53,40.48,2.581,3.107,351.8,43.65,3.726,175.3174,15.14,0.03033577,0.03727934,0.4218771
"2018-08-05 08:20:00",82301,"CKVY",13.04,54.28,53.84,54.34,53.35,62.56,65.44,61.53,0.899,41.61,42.56,40.85,2.182,2.381,54.03,15.01,3.946,195.9537,15.14,0.03033577,0.03727934,0.4218771
"2018-08-05 08:25:00",82302,"CKVY",13.18,55.39,54.85,55.45,54.22,60.13,63.59,58.79,0.9,41.64,42.59,40.48,2.176,2.087,332.2,28.09,3.507,223.8355,15.14,0.03033577,0.03727934,0.4218771
"2018-08-05 08:30:00",82303,"CKVY",13.29,56.13,55.63,56.19,55.14,55.39,62.22,53.44,0.851,41.17,42.74,39.27,2.334,2.257,291.9,15.48,4.384,261.4389,15.14,0.04209221,0.0487876,0.4653124
"2018-08-05 08:35:00",82304,"CKVY",13.21,55.82,56.14,56.5,55.76,65.62,65.62,55.46,0.997,42.88,44.51,40.4,2.788,2.486,296.4,12.26,6.357,277.975,15.14,0.04209221,0.0487876,0.4653124
"2018-08-05 08:40:00",82305,"CKVY",13.05,55.08,55.49,55.82,55.08,67.16,67.78,64,0.993,44.38,45.1,43.5,3.233,3.134,286.7,18.59,6.138,225.9592,15.14,0.04209221,0.0487876,0.4653124
"2018-08-05 08:45:00",82306,"CKVY",12.96,55.08,55.05,55.2,54.83,65.13,68.32,65.07,0.964,44.28,44.86,43.46,3.485,3.325,14.95,25.64,4.603,133.88,15.14,0.02018014,0.0261816,0.5047097
"2018-08-05 08:50:00",82307,"CKVY",13.01,55.82,55.58,55.94,55.08,58.62,65.31,58,0.891,42.34,43.91,41.16,3.767,3.655,55.71,8.09,7.014,63.33285,15.14,0.02018014,0.0261816,0.5047097
"2018-08-05 08:55:00",82308,"CKVY",13.19,57.61,56.55,57.61,55.82,56.87,61.26,55.63,0.922,42.28,43.55,41.21,3.06,3.41,88.5,28.81,3.946,78.71856,15.14,0.02018014,0.0261816,0.5047097
"2018-08-05 09:00:00",82309,"CKVY",13.28,59.15,58.55,59.28,57.55,52.03,61.81,50.69,0.892,43.28,45.51,40.68,2.578,2.816,72.77,34.48,3.507,165.1115,15.14,0.03804512,0.0466037,0.5457712
"2018-08-05 09:05:00",82310,"CKVY",13.22,60.63,60.02,60.63,59.21,48.71,55.15,48.5,0.88,42.17,43.79,40.9,2.021,2.258,74.7,15.48,4.822,233.3527,15.14,0.03804512,0.0466037,0.5457712
"2018-08-05 09:10:00",82311,"CKVY",13.28,59.65,59.93,60.76,59.4,62.32,64.89,48.84,1.087,46.35,47.73,41.32,2.939,2.406,123.6,12.75,5.261,239.4245,15.14,0.03804512,0.0466037,0.5457712
"2018-08-05 09:15:00",82312,"CKVY",13.41,61.38,60.57,61.38,59.59,55.5,62.42,55.5,1.029,46.05,47.12,44.56,4.121,3.589,149.1,10.62,7.453,232.7872,15.14,0.04401851,0.05253978,0.581784
"2018-08-05 09:20:00",82313,"CKVY",13.52,63.35,62.38,63.35,61.31,47.88,55.98,47.88,0.952,45.17,46.08,43.29,4.084,4.25,150.6,15.79,5.699,263.6077,15.14,0.04401851,0.05253978,0.581784
"2018-08-05 09:25:00",82314,"CKVY",13.47,64.58,64.43,65.08,63.29,47.2,50.73,44.93,0.98,43.92,45.09,42.92,3.098,3.531,175.9,43.69,3.946,334.9088,15.14,0.04401851,0.05253978,0.581784
"2018-08-05 09:30:00",82315,"CKVY",13.4,62.23,62.66,64.58,61.99,52.47,55.56,46.92,1.003,45.43,46.21,43.78,2.488,2.849,226.7,18.23,5.48,347.8094,15.14,0.06141546,0.07384321,0.6181824
"2018-08-05 09:35:00",82316,"CKVY",13.51,62.78,62.63,62.97,62.23,51.44,53.98,50.07,1.003,44.94,45.92,43.56,2.481,2.332,203.8,17.57,5.48,333.0521,15.14,0.06141546,0.07384321,0.6181824
"2018-08-05 09:40:00",82317,"CKVY",13.57,64.14,63.46,64.2,62.6,47.84,53.88,46.57,0.978,44.86,46.26,43.23,3.241,2.952,179.1,23.52,6.138,333.9632,15.14,0.06141546,0.07384321,0.6181824
"2018-08-05 09:45:00",82318,"CKVY",13.64,64.5,64.66,64.94,64.14,45.37,50.07,42.28,0.939,43.09,45.7,41.36,2.625,2.843,36.98,34.71,2.85,371.9278,15.14,0.06902012,0.08039903,0.6530261
"2018-08-05 09:50:00",82319,"CKVY",13.61,65.3,65.09,65.42,64.63,45.5,46.64,42.8,0.969,43.14,44.13,41.92,2.366,2.577,41.65,15.45,4.822,417.647,15.14,0.06902012,0.08039903,0.6530261
"2018-08-05 09:55:00",82320,"CKVY",13.51,66.28,65.82,66.34,65.3,44.23,45.54,40.05,0.974,42.28,44.27,40.87,1.966,2.098,358.3,27.31,4.822,441.1823,15.14,0.06902012,0.08039903,0.6530261
"2018-08-05 10:00:00",82321,"CKVY",13.45,65.66,65.67,66.34,65.17,41.83,44.81,40.67,0.902,42.19,43.9,40.7,2.547,2.292,274.1,34.47,5.261,457.0715,15.14,0.08013817,0.09224992,0.6870676
"2018-08-05 10:05:00",82322,"CKVY",13.41,65.41,65.89,66.53,65.35,45.26,46.7,40.56,0.967,43.15,44.66,41.32,2.963,2.717,253.7,12.42,5.699,469.1084,15.14,0.08013817,0.09224992,0.6870676
"2018-08-05 10:10:00",82323,"CKVY",13.38,66.77,65.98,66.77,65.29,37.85,47.45,37.85,0.848,43.59,45.04,40.28,2.949,3.058,262.4,37.86,4.165,479.9507,15.14,0.08013817,0.09224992,0.6870676
"2018-08-05 10:15:00",82324,"CKVY",13.36,67.38,67.06,67.44,66.65,39.6,39.7,33.81,0.906,40.03,42.08,37.66,2.683,2.833,229.5,21.21,4.165,491.3651,15.14,0.08770275,0.1020899,0.71705
"2018-08-05 10:20:00",82325,"CKVY",13.35,67.86,67.7,67.93,67.38,35.58,39.43,33.67,0.828,39.63,41.89,38.2,2.699,2.734,222,15.15,5.261,504.6855,15.14,0.08770275,0.1020899,0.71705
"2018-08-05 10:25:00",82326,"CKVY",13.34,69.21,68.78,69.34,67.86,30.17,37.85,30.1,0.735,39.93,42.24,36.56,3.12,2.781,217.3,20.76,5.699,518.3887,15.14,0.08770275,0.1020899,0.71705
"2018-08-05 10:30:00",82327,"CKVY",13.32,70.01,69.66,70.01,69.15,28.52,33.25,28.38,0.714,37.43,39.47,35.56,3.642,3.355,220.7,13.35,6.138,531.8178,15.14,0.09746583,0.1142507,0.7480049
"2018-08-05 10:35:00",82328,"CKVY",13.32,70.93,70.61,71.05,69.95,28.04,29.44,27.42,0.724,36.23,37.06,35.08,3.641,3.629,223.2,18.44,5.699,542.9992,15.14,0.09746583,0.1142507,0.7480049
"2018-08-05 10:40:00",82329,"CKVY",13.32,71.24,70.96,71.61,70.62,27.08,28.93,25.91,0.707,35.45,37.38,34.2,3.475,3.63,233.1,23.78,4.822,553.2885,15.14,0.09746583,0.1142507,0.7480049
"2018-08-05 10:45:00",82330,"CKVY",13.32,70.99,71.32,71.67,70.87,27.83,28.48,26.63,0.721,36.08,37.22,34.97,3.313,3.432,268.3,21.64,5.48,563.7141,15.14,0.1076984,0.1285995,0.7761326
"2018-08-05 10:50:00",82331,"CKVY",13.32,72.53,71.93,72.59,70.93,27.32,29.85,26.08,0.745,37.1,38.76,35.45,3.026,3.068,235.4,31.98,5.48,575.6617,15.14,0.1076984,0.1285995,0.7761326
"2018-08-05 10:55:00",82332,"CKVY",13.32,72.2,72.64,73.45,72.2,25.5,29.51,24.85,0.688,36.41,39.37,34.66,2.873,2.895,233.1,22.97,5.48,583.4736,15.14,0.1076984,0.1285995,0.7761326
"2018-08-05 11:00:00",82333,"CKVY",13.31,73,72.68,73.37,72.08,28.96,29.09,25.12,0.802,36.63,39.22,34.74,2.439,2.624,245.4,40.68,4.603,594.5685,15.14,0.1119511,0.1308896,0.7970237
"2018-08-05 11:05:00",82334,"CKVY",13.31,72.99,72.81,73.24,72.44,28.65,32.28,26.39,0.794,38.55,41.61,36.34,2.791,2.659,298,14.51,6.138,605.1081,15.14,0.1119511,0.1308896,0.7970237
"2018-08-05 11:10:00",82335,"CKVY",13.3,72.5,72.64,72.99,72.19,27.34,29.02,25.46,0.745,36.92,38.82,35.05,3.255,3.153,308,21.3,5.918,617.4991,15.14,0.1119511,0.1308896,0.7970237
"2018-08-05 11:15:00",82336,"CKVY",13.3,74.47,73.49,74.53,72.5,28.17,32.21,26.76,0.82,39.19,42.25,36.56,3.287,3.313,309.4,27.99,4.822,629.0813,15.14,0.1184679,0.138372,0.8140703
"2018-08-05 11:20:00",82337,"CKVY",13.3,73.61,74.09,74.59,73.48,24.67,28.64,24.6,0.698,37.13,39.7,35.18,3.373,3.344,329.4,18.79,5.918,642.907,15.14,0.1184679,0.138372,0.8140703
"2018-08-05 11:25:00",82338,"CKVY",13.29,74.22,73.66,74.28,73.24,26.59,27.82,24.36,0.768,36.52,38.53,34.85,3.394,3.341,331.3,18.57,6.138,660.7654,15.14,0.1184679,0.138372,0.8140703
"2018-08-05 11:30:00",82339,"CKVY",13.29,74.59,74.31,74.65,73.98,24.74,27.21,24.36,0.723,36.54,38.38,35.67,3.567,3.52,310.5,29.93,5.261,675.1172,15.14,0.128801,0.1513371,0.8317098
"2018-08-05 11:35:00",82340,"CKVY",13.29,75.13,74.77,75.33,74.03,24.53,28.99,23.98,0.73,37.71,40.31,35.41,3.545,3.551,5.617,21.05,7.014,684.5746,15.14,0.128801,0.1513371,0.8317098
"2018-08-05 11:40:00",82341,"CKVY",13.29,73.57,74.49,75.24,73.45,26.31,26.86,22.95,0.743,35.84,38.71,34.22,3.403,3.402,330.9,17.15,5.918,660.0283,15.14,0.128801,0.1513371,0.8317098
"2018-08-05 11:45:00",82342,"CKVY",13.28,75.11,74.43,75.11,73.57,26.41,28.64,23.7,0.785,36.83,39.79,34.76,3.203,3.241,28.59,40.29,4.603,642.5128,15.14,0.123623,0.1459811,0.8443677
"2018-08-05 11:50:00",82343,"CKVY",13.28,74.31,74.62,75.54,74,25.21,28.43,23.29,0.73,36.56,40.48,34.75,2.848,3.106,41.14,26.16,4.603,641.1506,15.14,0.123623,0.1459811,0.8443677
"2018-08-05 11:55:00",82344,"CKVY",13.28,76.16,75.78,76.4,74.31,23.98,27.98,23.33,0.738,37.66,40.71,35.94,2.613,2.694,30.03,59.38,5.48,680.0679,15.14,0.123623,0.1459811,0.8443677
"2018-08-05 12:00:00",82345,"CKVY",13.28,75.97,75.93,76.28,75.29,24.11,26.03,22.26,0.738,36.21,38.43,34.37,2.772,2.698,296.3,24.11,4.603,717.3457,15.14,0.1355329,0.1566996,0.8539278
"2018-08-05 12:05:00",82346,"CKVY",13.28,76.16,76.26,76.77,75.85,23.63,26.44,23.09,0.728,37.47,39.67,35.7,2.86,2.757,296.7,33.59,5.261,738.9283,15.14,0.1355329,0.1566996,0.8539278
"2018-08-05 12:10:00",82347,"CKVY",13.27,76.84,76.23,77.02,75.54,24.66,25.52,21.96,0.777,36.2,38.86,34.54,2.47,2.778,291.3,74.28,5.48,750.4905,15.14,0.1355329,0.1566996,0.8539278
"2018-08-05 12:15:00",82348,"CKVY",13.27,75.66,76.23,76.96,75.54,24.52,25.42,21.99,0.743,36.1,38.66,34.64,2.471,2.492,9.46,34.65,5.042,754.7526,15.14,0.1409747,0.1620927,0.8605842
"2018-08-05 12:20:00",82349,"CKVY",13.27,76.53,76.95,78.31,75.6,22.09,25.45,21.17,0.689,36.78,38.38,34.56,2.23,2.293,93.1,30.92,5.042,761.5016,15.14,0.1409747,0.1620927,0.8605842
"2018-08-05 12:25:00",82350,"CKVY",13.27,76.22,76.63,77.27,75.91,23.39,24.66,21.78,0.722,36.08,38.1,34.86,3.049,2.493,105.8,23.9,7.234,767.4255,15.14,0.1409747,0.1620927,0.8605842
"2018-08-05 12:30:00",82351,"CKVY",13.26,76.64,76.4,76.71,76.03,27.23,27.23,22.64,0.852,36.81,40.42,35.41,3.333,3.228,94.1,28.11,6.138,772.5536,15.14,0.144057,0.1654674,0.8637816
"2018-08-05 12:35:00",82352,"CKVY",13.26,76.08,76.23,76.89,75.71,24.45,27.36,23.29,0.751,37.61,40.52,36.27,3.71,3.579,65.57,39.64,6.357,776.7669,15.14,0.144057,0.1654674,0.8637816
"2018-08-05 12:40:00",82353,"CKVY",13.26,77.42,76.74,77.61,75.95,22.7,26.68,22.33,0.729,37.3,40.22,35.55,3.537,3.771,114.6,39.59,6.576,784.813,15.14,0.144057,0.1654674,0.8637816
"2018-08-05 12:45:00",82354,"CKVY",13.26,77.97,77.8,78.22,77.42,24.65,26.37,22.39,0.806,38.28,40.61,36.09,3.522,3.305,139.4,33.88,7.672,794.7484,15.14,0.1511209,0.1764482,0.8622092
"2018-08-05 12:50:00",82355,"CKVY",13.24,77.78,77.74,78.09,77.17,29.24,30.68,23.52,0.95,40,44.45,37.28,3.678,3.525,117.3,26.34,8.33,800.3703,15.14,0.1511209,0.1764482,0.8622092
"2018-08-05 12:55:00",82356,"CKVY",13.24,77.66,77.59,78.09,77.1,26.16,29.96,22.63,0.847,40.68,43.72,36.8,4.984,4.262,131.7,13.56,10.08,800.9639,15.14,0.1511209,0.1764482,0.8622092
"2018-08-05 13:00:00",82357,"CKVY",13.25,77.84,77.88,78.71,77.23,25.54,26.81,21.4,0.832,38.08,40.87,35.47,5.627,5.565,134.9,23.38,9.64,803.2266,15.14,0.1556727,0.1846619,0.8564844
"2018-08-05 13:05:00",82358,"CKVY",13.25,78.4,78.34,78.71,77.84,25.68,32.32,23.32,0.852,41.2,46.36,37.97,6.745,6.19,140.3,13.25,12.93,811.5815,15.14,0.1556727,0.1846619,0.8564844
"2018-08-05 13:10:00",82359,"CKVY",13.25,79.82,79.16,80,78.46,26.13,28.83,23.76,0.908,41.38,43.78,39.44,6.856,6.746,150.6,16.53,12.06,824.34,15.14,0.1556727,0.1846619,0.8564844
"2018-08-05 13:15:00",82360,"CKVY",13.24,79.82,79.82,80.4,78.89,22.05,28.15,21.98,0.766,40.37,44.2,37.69,8.16,7.39,164,13.08,13.37,834.3499,15.14,0.1698456,0.2085435,0.8481427
"2018-08-05 13:20:00",82361,"CKVY",13.24,80.2,79.73,80.3,79.32,25.41,30.23,21.88,0.893,40.99,45.66,37.39,8.52,8.43,159,14.82,13.59,850.6964,15.14,0.1698456,0.2085435,0.8481427
"2018-08-05 13:25:00",82362,"CKVY",13.24,79.88,79.99,80.6,79.32,22.94,26.67,21.88,0.799,40.49,42.8,37.64,8.97,8.82,162.2,16.9,14.03,851.704,15.14,0.1698456,0.2085435,0.8481427
"2018-08-05 13:30:00",82363,"CKVY",13.23,79.63,80,80.4,79.51,27.19,27.67,22.05,0.939,40.11,43.86,38,8.53,8.78,178.9,19.99,14.03,864.0032,15.14,0.1777703,0.2242986,0.8389866
"2018-08-05 13:35:00",82364,"CKVY",13.24,78.83,78.51,79.69,77.53,28.01,28.21,22.29,0.942,39.86,43.77,36.22,9.04,8.93,157.8,12.89,18.41,796.1,15.14,0.1777703,0.2242986,0.8389866
"2018-08-05 13:40:00",82365,"CKVY",13.25,76.61,77.87,78.83,76.61,26.13,30.3,23.63,0.817,41.58,44.76,37.95,8.13,8.7,149.6,10.86,10.96,678.2101,15.14,0.1777703,0.2242986,0.8389866
"2018-08-05 13:45:00",82366,"CKVY",13.24,79.69,77.37,79.69,76.06,24.86,31.71,23.28,0.86,39.77,44.03,36.65,7.352,7.595,138.5,27.15,14.69,564.0108,15.14,0.1342646,0.1756736,0.8261866
"2018-08-05 13:50:00",82367,"CKVY",13.24,79.45,79.33,80.3,78.34,24,30.17,23.01,0.824,42.59,45.41,38.78,7.002,6.945,151.9,15.69,13.81,601.4409,15.14,0.1342646,0.1756736,0.8261866
"2018-08-05 13:55:00",82368,"CKVY",13.24,79.08,79.5,80.3,78.77,23.35,26.84,22.98,0.792,40.19,42.41,38.12,7.896,7.421,177.6,21.25,15.78,694.2811,15.14,0.1342646,0.1756736,0.8261866
"2018-08-05 14:00:00",82369,"CKVY",13.24,80.7,79.7,80.8,78.71,23.63,24.82,21.88,0.844,39.24,41.13,37.49,8.1,8.08,195.2,18.23,12.28,794.106,15.14,0.165045,0.2063199,0.8099117
"2018-08-05 14:05:00",82370,"CKVY",13.24,80.7,80.2,81.2,79.38,23.83,27.8,21.5,0.852,41.01,43.68,37.05,7.898,8.14,160.4,20.84,13.15,823.9899,15.14,0.165045,0.2063199,0.8099117
"2018-08-05 14:10:00",82371,"CKVY",13.24,79.94,80.3,80.8,79.69,26.57,29.17,23.42,0.927,42.85,45.46,39.85,7.04,7.474,153.5,11.78,11.84,839.5808,15.14,0.165045,0.2063199,0.8099117
"2018-08-05 14:15:00",82372,"CKVY",13.25,80.5,79.97,81.3,79.01,23.63,30.17,22.8,0.839,42.19,45.45,39.37,6.818,6.966,145.5,24.12,13.59,790.179,15.14,0.1634316,0.2046945,0.7892879
"2018-08-05 14:20:00",82373,"CKVY",13.25,81,81.6,82.6,80.4,23.9,24.65,20.54,0.862,39.56,41.46,37.62,5.897,6.336,194.9,21.39,9.86,782.9712,15.14,0.1634316,0.2046945,0.7892879
"2018-08-05 14:25:00",82374,"CKVY",13.24,80.2,80.6,81.5,79.8,21.57,24.51,20.27,0.758,38.16,41.53,36.15,5.622,5.734,230.4,31.19,12.28,805.6084,15.14,0.1634316,0.2046945,0.7892879
"2018-08-05 14:30:00",82375,"CKVY",13.25,79.8,79.85,80.5,79.24,22.84,23.01,20.06,0.793,36.77,39.02,34.98,6.095,5.959,247.7,16.29,12.71,778.97,15.14,0.1545376,0.1913474,0.7720044
"2018-08-05 14:35:00",82376,"CKVY",13.24,79.05,80.8,82.1,79.05,21.84,24.1,21.33,0.74,39.19,41.22,36.78,7.657,6.805,257.4,14.84,19.29,734.0552,15.14,0.1545376,0.1913474,0.7720044
"2018-08-05 14:40:00",82377,"CKVY",13.24,80.5,79.72,80.8,78.68,21.16,24.85,20.78,0.752,38.03,40.43,36.64,7.823,7.757,267.8,34.4,10.3,647.3696,15.14,0.1545376,0.1913474,0.7720044
"2018-08-05 14:45:00",82378,"CKVY",13.24,81.3,80.4,81.7,79.78,19.1,22.97,18.96,0.697,37.62,39.29,35.07,8.07,7.536,244.1,18.61,21.7,649.1832,15.14,0.1465282,0.1877111,0.747128
"2018-08-05 14:50:00",82379,"CKVY",13.24,81.7,80.9,81.7,80.4,20.33,21.84,18.79,0.751,36.49,38.48,34.49,8.93,8.55,261.9,16.7,20.17,689.2153,15.14,0.1465282,0.1877111,0.747128
"2018-08-05 14:55:00",82380,"CKVY",13.24,81.1,81.7,82.4,80.8,17.59,20.98,15.75,0.638,34.89,38.19,30.54,11.3,9.92,240.9,22.17,20.82,780.4475,15.14,0.1465282,0.1877111,0.747128
"2018-08-05 15:00:00",82381,"CKVY",13.23,81.9,81.4,82.1,80.9,17.94,18.55,16.43,0.666,33.12,34.87,31.34,12.79,12.53,246.5,15.86,22.58,864.8713,15.14,0.1909844,0.2477507,0.7233253
"2018-08-05 15:05:00",82382,"CKVY",13.24,81.4,81.9,82.7,81.1,17.73,19.78,17.15,0.648,34.35,37.25,32.8,12.76,12.47,251.8,16.59,27.4,870.4784,15.14,0.1909844,0.2477507,0.7233253
"2018-08-05 15:10:00",82383,"CKVY",13.24,77.62,79.66,81.4,77.56,27.45,27.45,17.73,0.887,37.77,41.57,33.13,12.15,12.73,281.2,17.11,27.18,831.804,15.14,0.1909844,0.2477507,0.7233253
"2018-08-05 15:15:00",82384,"CKVY",13.24,82,79.74,82,77.43,14.17,27.73,12.97,0.529,34.35,41.67,26.2,11.7,11.66,260,21.46,17.32,790.5954,15.14,0.1778984,0.239247,0.6924098
"2018-08-05 15:20:00",82385,"CKVY",13.24,81.4,81.2,82.1,80.6,16.43,17.32,13.21,0.601,29.3,32.55,25.92,11.37,11.94,221.9,13.48,17.97,770.3602,15.14,0.1778984,0.239247,0.6924098
"2018-08-05 15:25:00",82386,"CKVY",13.24,79.03,80.7,81.6,78.97,23.41,24.88,15.47,0.793,35.27,40.13,30.01,11.91,11.53,266.5,30.18,21.04,758.065,15.14,0.1778984,0.239247,0.6924098
"2018-08-05 15:30:00",82387,"CKVY",13.24,79.96,79.73,80.3,78.85,23.07,25.12,16.77,0.805,37.69,41.11,30.85,11.49,11.9,291.6,11.7,17.97,733.4537,15.14,0.1686224,0.2284578,0.6611274
"2018-08-05 15:35:00",82388,"CKVY",13.23,80.8,80.6,81.1,80,17.42,22.9,16.12,0.624,33.1,38.83,30.23,11.42,11.37,275.7,24.56,18.85,726.4689,15.14,0.1686224,0.2284578,0.6611274
"2018-08-05 15:40:00",82389,"CKVY",13.23,80.1,80.1,80.8,79.65,20.4,21.09,15.71,0.716,33.23,36.78,29.61,10.37,11.06,287,15.1,19.07,727.6247,15.14,0.1686224,0.2284578,0.6611274
"2018-08-05 15:45:00",82390,"CKVY",13.24,78.73,80.4,81.4,78.67,20.3,22.83,16.5,0.681,34.92,39.78,30.7,10.13,9.91,275.2,24.14,19.07,739.5208,15.14,0.1592577,0.215166,0.6268109
"2018-08-05 15:50:00",82391,"CKVY",13.24,79.53,78.88,79.53,78.42,19.72,23.86,18.28,0.679,35.16,38.74,32.68,8.63,9.29,278.5,18.42,13.59,686.8481,15.14,0.1592577,0.215166,0.6268109
"2018-08-05 15:55:00",82392,"CKVY",13.24,80.8,80.6,81.9,79.53,16.5,21.56,16.09,0.592,33.95,38.52,30.97,8.26,8.39,256.2,16.55,14.47,679.1191,15.14,0.1592577,0.215166,0.6268109
"2018-08-05 16:00:00",82393,"CKVY",13.25,81,81,81.6,80.6,16.57,24.44,15.88,0.598,35.1,41.17,30.75,8.38,8.52,275.6,15.35,18.85,691.1711,15.14,0.1566884,0.2046856,0.5889856
"2018-08-05 16:05:00",82394,"CKVY",13.25,81.5,81.4,82,80.7,18.21,19.03,14.31,0.668,31.33,35.26,28.39,9.84,9.14,249.9,19.92,22.14,721.6839,15.14,0.1566884,0.2046856,0.5889856
"2018-08-05 16:10:00",82395,"CKVY",13.25,78.23,80.2,81.6,78.23,18.62,19.99,16.98,0.614,33.26,36.6,30.95,10.65,10.02,268.5,12.06,17.54,682.2927,15.14,0.1566884,0.2046856,0.5889856
"2018-08-05 16:15:00",82396,"CKVY",13.25,78.05,77.06,78.23,76.14,21.02,24.51,18.62,0.689,35,37.41,32.14,11.01,10.89,288,13.16,16.88,564.2379,15.14,0.1334213,0.1847195,0.5514949
"2018-08-05 16:20:00",82397,"CKVY",13.25,78.54,78.38,78.97,78.05,20.57,23.34,19.85,0.686,35.95,37.98,33.87,10.52,10.81,285.6,13.29,16.44,528.5118,15.14,0.1334213,0.1847195,0.5514949
"2018-08-05 16:25:00",82398,"CKVY",13.25,78.54,79.11,80.3,78.48,20.37,23.21,16.02,0.679,33.78,38.34,29.48,10.49,10.57,278.6,15.43,21.26,531.7825,15.14,0.1334213,0.1847195,0.5514949
"2018-08-05 16:30:00",82399,"CKVY",13.25,80,79.31,80.1,78.36,15.68,20.67,15.33,0.548,30.62,35.02,28.8,10.81,10.73,259.3,17.51,18.41,609.0444,15.14,0.1430953,0.1965624,0.5106881
"2018-08-05 16:35:00",82400,"CKVY",13.25,80,80.1,80.6,79.65,16.36,17.05,14.89,0.572,29.74,31.65,27.94,11.13,11,264.3,22.17,18.85,614.4932,15.14,0.1430953,0.1965624,0.5106881
"2018-08-05 16:40:00",82401,"CKVY",13.25,79.96,79.48,80.1,78.97,16.94,18.69,15.61,0.591,31.32,33.09,28.84,11.57,11.32,272,12.28,19.51,609.7651,15.14,0.1430953,0.1965624,0.5106881
"2018-08-05 16:45:00",82402,"CKVY",13.26,78.3,79.25,80.3,78.3,18.55,19.99,16.64,0.613,32.92,34.87,29.51,11.24,11.39,282,14.34,18.41,602.9839,15.14,0.1444679,0.2013788,0.4702649
"2018-08-05 16:50:00",82403,"CKVY",13.26,79.28,79.04,79.96,78.17,17.25,20.26,15.2,0.589,30.66,34.6,27.75,11.78,11.49,274.9,16.64,20.6,594.9135,15.14,0.1444679,0.2013788,0.4702649
"2018-08-05 16:55:00",82404,"CKVY",13.26,79.65,79.34,79.71,78.97,15.78,19.51,13.86,0.545,29.89,34.21,25.67,11.23,11.67,260.6,15.42,18.41,588.3437,15.14,0.1444679,0.2013788,0.4702649
"2018-08-05 17:00:00",82405,"CKVY",13.25,79.4,79.84,80.4,79.28,15.51,16.64,13.69,0.532,28.6,30.65,25.66,11.28,11.17,260.4,18.29,17.32,576.9457,15.14,0.1410439,0.1988768,0.4279053
"2018-08-05 17:05:00",82406,"CKVY",13.26,79.16,79,79.47,78.48,18.18,19.72,15.13,0.618,31.41,33.82,27.88,9.96,10.59,281.7,13.27,13.37,566.0352,15.14,0.1410439,0.1988768,0.4279053
"2018-08-05 17:10:00",82407,"CKVY",13.26,79.1,79.37,79.71,79.03,15.54,18.35,15.06,0.527,29.75,32.68,27.69,9.7,9.79,268.7,11.27,17.32,551.9308,15.14,0.1410439,0.1988768,0.4279053
"2018-08-05 17:15:00",82408,"CKVY",13.26,79.9,79.48,79.96,78.97,17.18,18.48,15.61,0.599,30.79,33.06,28.45,9.63,9.66,259.5,14.86,17.76,538.5527,15.14,0.1282373,0.1798844,0.3828972
"2018-08-05 17:20:00",82409,"CKVY",13.26,79.4,79.07,79.9,78.36,19.44,21.09,17.08,0.666,33.11,35.6,31.25,10.27,10.03,273.2,20.71,19.73,521.5176,15.14,0.1282373,0.1798844,0.3828972
"2018-08-05 17:25:00",82410,"CKVY",13.26,78.91,78.88,79.71,78.3,18.35,20.54,16.98,0.619,32.45,34.84,30.26,10.87,10.62,274.2,15.55,20.6,508.6954,15.14,0.1282373,0.1798844,0.3828972
"2018-08-05 17:30:00",82411,"CKVY",13.27,78.73,79.05,79.4,78.48,17.32,20.2,16.36,0.581,32.29,34.93,29.3,10.41,10.71,258.6,9.76,13.59,497.2769,15.14,0.1224185,0.1742234,0.336664
"2018-08-05 17:35:00",82412,"CKVY",13.27,79.65,79.1,79.65,78.6,19.2,19.44,16.64,0.664,32.07,34.38,29.81,9.16,9.63,259.2,15.68,10.96,485.9871,15.14,0.1224185,0.1742234,0.336664
"2018-08-05 17:40:00",82413,"CKVY",13.27,78.48,78.7,79.77,78.17,21.02,25.33,18.45,0.699,35.57,40.08,33.12,7.55,8.42,284.3,20.15,14.47,472.7,15.14,0.1224185,0.1742234,0.336664
"2018-08-05 17:45:00",82414,"CKVY",13.27,78.67,78.14,78.67,77.49,18.93,26.49,18.76,0.633,36.13,40.67,32.62,6.876,7.171,280.5,18.75,12.93,454.3991,15.14,0.10479,0.1473098,0.2901886
"2018-08-05 17:50:00",82415,"CKVY",13.28,77.06,77.89,79.1,76.76,24.1,26.42,18.93,0.765,37.71,40.11,32.9,7.442,7.118,280.8,14.05,13.15,435.1631,15.14,0.10479,0.1473098,0.2901886
"2018-08-05 17:55:00",82416,"CKVY",13.28,78.67,78.12,78.79,77.06,19.51,23.96,17.76,0.653,33.34,37.5,30.93,7.725,7.558,260.9,17.31,16.88,417.0273,15.14,0.10479,0.1473098,0.2901886
"2018-08-05 18:00:00",82417,"CKVY",13.28,76.69,77.77,79.1,76.63,18.89,25.81,18.86,0.592,36.45,40.86,31.24,8.03,7.627,305.3,17.05,19.95,404.4218,15.14,0.09169532,0.1289514,0.244266
"2018-08-05 18:05:00",82418,"CKVY",13.28,78.17,77.72,78.3,76.76,18.83,24.51,18.35,0.62,34.2,38.49,30.96,7.716,7.98,270.6,28.19,12.71,395.3498,15.14,0.09169532,0.1289514,0.244266
"2018-08-05 18:10:00",82419,"CKVY",13.28,77.62,78.04,78.48,77.49,22.86,23.31,18.28,0.739,34.45,37.33,31.58,7.734,7.465,281.8,21.83,16.22,385.0215,15.14,0.09169532,0.1289514,0.244266
"2018-08-05 18:15:00",82420,"CKVY",13.29,77.56,76.91,77.62,76.45,20.88,25.47,20.61,0.674,37.05,38.69,33.9,7.617,7.876,279,14.4,12.71,368.6326,15.14,0.08580095,0.1238825,0.1996
"2018-08-05 18:20:00",82421,"CKVY",13.3,76.69,77.12,77.8,76.51,23.38,25.57,20.81,0.733,36.85,39.16,34.33,7.106,7.354,294.6,23.6,8.99,347.6592,15.14,0.08580095,0.1238825,0.1996
"2018-08-05 18:25:00",82422,"CKVY",13.3,75.34,75.98,76.82,75.28,24.99,27.97,23.38,0.749,38.59,40.52,36.13,6.682,6.912,294,11.04,12.06,328.08,15.14,0.08580095,0.1238825,0.1996
"2018-08-05 18:30:00",82423,"CKVY",13.31,75.83,75.52,75.95,75.21,23.62,25.02,22.66,0.719,36.07,37.25,35,7.05,6.953,308.5,13.48,13.37,312.8749,15.14,0.07189163,0.1050614,0.1549993
"2018-08-05 18:35:00",82424,"CKVY",13.31,75.28,75.84,76.32,75.15,24.51,26.19,19.92,0.733,35.3,38.3,32.04,7.946,7.59,307.1,16.4,17.1,300.1963,15.14,0.07189163,0.1050614,0.1549993
"2018-08-05 18:40:00",82425,"CKVY",13.32,74.85,75.23,75.65,74.85,24.13,26.01,21.5,0.711,35.99,37.83,33.36,7.944,8.14,294.7,12.61,13.59,286.4568,15.14,0.07189163,0.1050614,0.1549993
"2018-08-05 18:45:00",82426,"CKVY",13.33,74.85,74.97,75.28,74.66,25.33,25.81,23.86,0.747,36.59,37.83,35.73,7.578,7.633,293.1,12.53,12.06,271.5954,15.14,0.06730226,0.1024574,0.1130123
"2018-08-05 18:50:00",82427,"CKVY",13.34,74.23,74.78,75.34,74.04,26.73,28.72,22.59,0.772,37.04,39.93,34.24,6.722,7.14,287.7,13.3,12.06,256.7733,15.14,0.06730226,0.1024574,0.1130123
"2018-08-05 18:55:00",82428,"CKVY",13.35,74.17,74.55,74.85,74.11,27.76,27.76,24.03,0.8,37.07,38.89,35.55,6.293,6.362,291.1,12.78,9.21,241.3316,15.14,0.06730226,0.1024574,0.1130123
"2018-08-05 19:00:00",82429,"CKVY",13.36,75.52,74.49,75.58,73.92,21.7,27.73,20.98,0.654,35.95,38.71,32.66,5.79,6.159,264.6,16.3,10.08,226.1382,15.14,0.05320811,0.08258142,0.07340918
"2018-08-05 19:05:00",82430,"CKVY",13.37,73.98,74.42,75.71,73.74,25.33,28.55,21.8,0.725,37.16,39.83,33.78,5.906,5.673,294.4,13.06,11.18,212.4514,15.14,0.05320811,0.08258142,0.07340918
"2018-08-05 19:10:00",82431,"CKVY",13.3,73.8,73.68,73.99,73.24,24.71,27.52,24.34,0.704,36.37,38.03,34.99,6.605,6.254,308.1,13.29,12.93,199.595,15.14,0.05320811,0.08258142,0.07340918
"2018-08-05 19:15:00",82432,"CKVY",13.15,73.5,73.42,73.87,73.01,23.76,27.04,23.76,0.669,36.16,37.35,34.29,7.117,6.782,308.7,13.57,13.59,186.3841,15.14,0.04441837,0.07173922,0.03921689
"2018-08-05 19:20:00",82433,"CKVY",13.05,73.19,73.17,73.63,72.82,23.21,26.6,23.21,0.647,35.08,36.79,33.43,7.886,7.558,310.6,11.39,14.69,171.8343,15.14,0.04441837,0.07173922,0.03921689
"2018-08-05 19:25:00",82434,"CKVY",13,72.53,72.93,73.57,72.34,25.75,26.43,22.87,0.702,34.96,36.15,33.18,7.824,7.944,310.3,11.63,11.84,157.2465,15.14,0.04441837,0.07173922,0.03921689
"2018-08-05 19:30:00",82435,"CKVY",12.98,71.18,71.98,72.53,71.18,27.73,28.59,25.16,0.723,36.17,37.13,34.59,7.533,7.69,301.1,11.5,10.52,143.6234,15.14,0.04373741,0.07557379,0.01722789
"2018-08-05 19:35:00",82436,"CKVY",12.96,71,71.38,72.23,70.81,26.64,29.04,25.34,0.69,35.82,37.22,34.53,7.15,7.418,310.1,17.48,13.59,131.0537,15.14,0.04373741,0.07557379,0.01722789
"2018-08-05 19:40:00",82437,"CKVY",12.95,71.8,71.47,72.11,70.94,25.89,28.08,23.9,0.689,34.92,36.47,32.94,7.093,7.029,309.5,11.76,12.71,119.8671,15.14,0.04373741,0.07557379,0.01722789
"2018-08-05 19:45:00",82438,"CKVY",12.93,71.8,71.71,72.05,71.37,25.06,26.3,24.24,0.667,34.29,35.19,33.15,7.186,7.139,315.3,13.55,12.49,109.6247,15.14,0.02520522,0.03405038,0.006600887
"2018-08-05 19:50:00",82439,"CKVY",12.92,71.31,71.46,71.86,71.12,25.34,25.92,24.72,0.663,34.12,34.79,33.54,7.104,7.038,313.1,13.03,12.93,99.46929,15.14,0.02520522,0.03405038,0.006600887
"2018-08-05 19:55:00",82440,"CKVY",12.92,69.89,70.61,71.25,69.89,27.91,28.35,25.2,0.696,34.86,35.84,33.56,6.793,7.045,307.8,12.08,13.15,88.53229,15.14,0.02520522,0.03405038,0.006600887
"2018-08-05 20:00:00",82441,"CKVY",12.91,69.28,69.48,70.02,69.09,27.5,28.56,27.5,0.671,35.04,35.57,34.31,6.477,6.632,305,11.15,9.43,76.77668,15.14,0.02185785,0.02988957,0.001058068
"2018-08-05 20:05:00",82442,"CKVY",12.9,68.72,68.95,69.34,68.66,28.11,29.14,27.46,0.673,34.75,35.42,33.94,6.151,6.345,305,11.84,12.28,65.12804,15.14,0.02185785,0.02988957,0.001058068
"2018-08-05 20:10:00",82443,"CKVY",12.89,68.29,68.5,68.84,68.17,27.97,28.83,27.67,0.66,34.39,34.89,33.82,6.066,6.004,304.1,11.84,10.52,53.98035,15.14,0.02185785,0.02988957,0.001058068
"2018-08-05 20:15:00",82444,"CKVY",12.89,67.49,67.79,68.35,67.24,29.34,30.17,27.84,0.674,34.27,35.17,33.71,6.04,6.08,303.2,10.73,11.4,43.40398,15.14,0.01671975,0.02344104,2.5E-07
"2018-08-05 20:20:00",82445,"CKVY",12.88,67.3,67.17,67.49,66.81,28.45,29.72,28.42,0.649,34.02,34.6,33.28,5.834,5.905,304.7,12.19,10.08,33.70135,15.14,0.01671975,0.02344104,2.5E-07
"2018-08-05 20:25:00",82446,"CKVY",12.88,66.19,66.76,67.3,66.07,29.99,30.17,28.42,0.659,33.8,34.17,33.33,5.745,5.835,303.9,11.16,9.21,24.91777,15.14,0.01671975,0.02344104,2.5E-07
"2018-08-05 20:30:00",82447,"CKVY",12.87,65.89,65.89,66.26,65.64,30.65,30.95,29.96,0.666,33.91,34.45,33.5,5.517,5.641,309.4,13.02,8.77,17.78954,15.14,0.0135284,0.01932161,2.5E-07
"2018-08-05 20:35:00",82448,"CKVY",12.87,65.89,66,66.26,65.7,30,30.82,29.04,0.652,33.55,34.34,33.05,5.404,5.525,316.2,11.19,8.55,12.30265,15.14,0.0135284,0.01932161,2.5E-07
"2018-08-05 20:40:00",82449,"CKVY",12.87,65.72,65.73,65.96,65.53,29.62,30.27,29.55,0.64,33.39,33.85,33.02,5.184,5.298,318.5,10.6,8.55,8.226248,15.14,0.0135284,0.01932161,2.5E-07
"2018-08-05 20:45:00",82450,"CKVY",12.86,65.85,66.04,66.4,65.59,29.18,29.62,28.29,0.633,32.75,33.18,32.34,5.175,5.212,322,11.96,8.99,5.215698,15.14,0.01149276,0.01680087,2.5E-07
"2018-08-05 20:50:00",82451,"CKVY",12.86,64.75,65.66,66.16,64.62,30.83,30.83,27.61,0.644,32.63,33.37,31.63,4.808,5.04,353,16.45,7.672,3.226835,15.14,0.01149276,0.01680087,2.5E-07
"2018-08-05 20:55:00",82452,"CKVY",12.86,64.13,64.32,64.75,63.95,30.62,31.85,30.62,0.626,33.24,33.59,32.6,4.458,4.582,358.5,10.67,6.795,2.002113,15.14,0.01149276,0.01680087,2.5E-07
"2018-08-05 21:00:00",82453,"CKVY",12.86,64.63,64.69,65.18,64.13,30.11,30.59,28.91,0.626,32.44,32.92,31.82,4.358,4.348,352.7,12.01,7.453,1.17085,15.14,0.009004972,0.01364305,2.5E-07
"2018-08-05 21:05:00",82454,"CKVY",12.86,63.21,63.76,64.75,63.15,32.75,33.43,30.11,0.648,33.56,34.2,32.56,4.532,4.372,6.966,9.23,6.576,0.5945372,15.14,0.009004972,0.01364305,2.5E-07
"2018-08-05 21:10:00",82455,"CKVY",12.86,62.59,62.92,63.33,62.41,34.18,34.56,32.71,0.662,33.73,34.25,33.28,4.609,4.612,4.757,7.129,5.48,0.2455463,15.14,0.009004972,0.01364305,2.5E-07
"2018-08-05 21:15:00",82456,"CKVY",12.86,61.67,62.3,62.65,61.67,35.66,36.38,34.15,0.668,34.42,35.01,33.97,4.351,4.514,6.578,8.65,7.014,0.07818371,15.14,0.007533723,0.01153482,2.5E-07
"2018-08-05 21:20:00",82457,"CKVY",12.85,61.24,61.48,61.73,61.11,37.47,37.68,35.35,0.692,34.73,35.41,33.96,4.155,4.246,9.72,8.02,5.918,0.01454159,15.14,0.007533723,0.01153482,2.5E-07
"2018-08-05 21:25:00",82458,"CKVY",12.85,60.87,61.08,61.36,60.62,37.92,38.43,36.65,0.691,35.03,35.45,34.46,4.19,4.19,11.09,7.457,5.918,0,15.14,0.007533723,0.01153482,2.5E-07
"2018-08-05 21:30:00",82459,"CKVY",12.85,60.93,60.89,61.24,60.5,37.75,38.47,36.92,0.689,35,35.43,34.6,4.349,4.251,18.11,5.74,5.699,0,15.14,0.005881,0.009218726,2.5E-07
"2018-08-05 21:35:00",82460,"CKVY",12.85,60.88,60.61,60.99,60.31,36.65,38.57,36.62,0.668,34.69,35.25,34.12,4.448,4.334,21.02,9.88,7.234,0,15.14,0.005881,0.009218726,2.5E-07
"2018-08-05 21:40:00",82461,"CKVY",12.85,61.69,61.22,61.69,60.76,34.95,36.93,34.91,0.655,34.13,34.48,33.59,4.588,4.541,23.1,6.02,6.138,0,15.14,0.005881,0.009218726,2.5E-07
"2018-08-05 21:45:00",82462,"CKVY",12.85,61.08,61.15,61.76,60.65,35.63,36.66,34.95,0.654,33.88,34.3,33.49,4.256,4.42,15.69,5.7,4.165,0,15.14,0.006519187,0.01003242,2.5E-07
"2018-08-05 21:50:00",82463,"CKVY",12.85,61.64,61.14,61.64,60.96,33.85,35.84,33.85,0.634,33.19,33.8,32.77,3.794,4.121,7.897,5.803,3.946,0,15.14,0.006519187,0.01003242,2.5E-07
"2018-08-05 21:55:00",82464,"CKVY",12.85,61.58,61.66,61.83,61.46,34.81,34.81,33.65,0.65,33.06,33.62,32.76,3.203,3.448,13.27,9.86,3.946,0,15.14,0.006519187,0.01003242,2.5E-07
"2018-08-05 22:00:00",82465,"CKVY",12.85,62.07,61.68,62.26,61.15,33.72,35.43,32.89,0.641,33.01,33.92,32.41,3.078,3.131,27.05,7.098,4.165,0,15.14,0.004474323,0.007503306,2.5E-07
"2018-08-05 22:05:00",82466,"CKVY",12.84,62.75,62.23,63,61.58,31.8,34.06,31.45,0.619,32.63,33.4,32.15,2.984,3.015,21.14,6.128,3.507,0,15.14,0.004474323,0.007503306,2.5E-07
"2018-08-05 22:10:00",82467,"CKVY",12.84,62.38,62.61,63.06,62.26,32.41,32.55,31.42,0.623,32.43,32.76,32.09,2.674,2.843,22,7.73,3.069,0,15.14,0.004474323,0.007503306,2.5E-07
"2018-08-05 22:15:00",82468,"CKVY",12.83,61.83,62.2,62.57,61.83,33.44,33.44,32,0.63,32.53,32.87,32.06,2.332,2.518,19.9,9.38,2.85,0,15.14,0.00212013,0.004370178,2.5E-07
"2018-08-05 22:20:00",82469,"CKVY",12.83,60.78,61.4,61.89,60.72,35.91,35.98,33.24,0.652,32.88,33.89,32.35,2.258,2.243,12.24,9.86,3.726,0,15.14,0.00212013,0.004370178,2.5E-07
"2018-08-05 22:25:00",82470,"CKVY",12.83,60.96,60.68,61.21,60.04,35.05,36.63,34.47,0.641,33.06,33.98,32.47,2.746,2.456,16.26,7.331,4.822,0,15.14,0.00212013,0.004370178,2.5E-07
"2018-08-05 22:30:00",82471,"CKVY",12.83,61.27,61.27,61.52,60.78,33.92,35.12,33.68,0.627,32.86,33.45,32.43,3.16,2.956,23.87,7.59,4.384,0,15.14,0.0009734497,0.002677554,2.5E-07
"2018-08-05 22:35:00",82472,"CKVY",12.83,60.18,60.92,61.34,60.18,36.7,37.25,33.96,0.652,33.13,34.45,32.57,3.364,3.341,30.69,10.73,4.384,0,15.14,0.0009734497,0.002677554,2.5E-07
"2018-08-05 22:40:00",82473,"CKVY",12.83,60.55,60.67,61.17,60.11,36.33,38.11,33.48,0.654,32.97,34.85,32.04,3.164,3.332,27.32,10.72,4.384,0,15.14,0.0009734497,0.002677554,2.5E-07
"2018-08-05 22:45:00",82474,"CKVY",12.83,59.33,59.56,60.55,58.96,36.91,36.95,35.27,0.637,32.65,33.64,32.35,2.54,2.854,357.2,17.85,2.85,0,15.14,0.002992101,0.00545005,2.5E-07
"2018-08-05 22:50:00",82475,"CKVY",12.83,56.25,58.39,59.33,56.18,47.71,47.71,36.95,0.736,33.78,36.71,32.7,2.019,2.286,336.9,49.85,2.85,0,15.14,0.002992101,0.00545005,2.5E-07
"2018-08-05 22:55:00",82476,"CKVY",12.83,52.73,54.4,56.25,52.73,54.09,54.09,46.48,0.734,35.87,36.98,34.44,1.202,1.525,146.2,60.32,1.973,0,15.14,0.002992101,0.00545005,2.5E-07
"2018-08-05 23:00:00",82477,"CKVY",12.83,51.31,51.33,52.73,50.39,61.15,64.06,54.16,0.788,37.81,38.79,36.62,1.31,1.214,157.3,16.34,3.069,0,15.14,-0.003071359,-0.003580754,2.5E-07
"2018-08-05 23:05:00",82478,"CKVY",12.82,53.59,52.67,53.66,51.31,50.49,62.52,50.39,0.707,38.03,39.95,35.45,1.577,1.446,86.9,14.62,3.069,0,15.14,-0.003071359,-0.003580754,2.5E-07
"2018-08-05 23:10:00",82479,"CKVY",12.82,52.48,53.09,53.84,52.42,65.3,65.3,50.25,0.878,38.44,41.2,35.51,1.646,1.658,331.3,52.3,1.754,0,15.14,-0.003071359,-0.003580754,2.5E-07
"2018-08-05 23:15:00",82480,"CKVY",12.82,51.99,51.88,52.54,51.43,54.09,67.59,54.05,0.714,38.02,42.15,35.92,1.485,1.612,225.8,14.85,1.973,0,15.14,-0.003839005,-0.004846989,2.5E-07
"2018-08-05 23:20:00",82481,"CKVY",12.82,51.74,52.16,52.42,51.68,56.28,57.58,53.5,0.737,36.57,37.6,35.88,1.152,1.256,194.9,12.22,2.192,0,15.14,-0.003839005,-0.004846989,2.5E-07
"2018-08-05 23:25:00",82482,"CKVY",12.81,51.8,51.83,52.11,51.56,55.39,56.28,54.02,0.727,36.08,36.64,35.64,1.351,1.223,220.4,12.43,2.411,0,15.14,-0.003839005,-0.004846989,2.5E-07
"2018-08-05 23:30:00",82483,"CKVY",12.81,51.32,51.16,51.74,50.82,58.14,58.2,55.39,0.749,36.58,37.15,36.24,1.748,1.516,230.3,3.517,3.507,0,15.14,-0.004406476,-0.005774602,2.5E-07
"2018-08-05 23:35:00",82484,"CKVY",12.81,49.1,50.3,51.32,49.1,64.03,65.37,58.14,0.76,37.65,38.83,37.04,2.397,2.099,252.6,13.63,4.165,0,15.14,-0.004406476,-0.005774602,2.5E-07
"2018-08-05 23:40:00",82485,"CKVY",12.81,47.44,48.1,49.1,47.44,67.33,67.4,63.96,0.751,37.29,37.53,37.1,2.294,2.462,16.17,62.01,3.288,0,15.14,-0.004406476,-0.005774602,2.5E-07
"2018-08-05 23:45:00",82486,"CKVY",12.81,47.81,47.66,47.87,47.44,69.8,71.44,67.33,0.789,38.36,39.1,37.2,1.546,1.969,90.2,2.414,1.315,0,15.14,-0.002798646,-0.003254065,2.5E-07
"2018-08-05 23:50:00",82487,"CKVY",12.8,46.64,47.56,48.12,46.64,70.59,70.63,67.64,0.764,37.93,38.52,37.42,0.92,1.144,139.4,33.5,2.85,0,15.14,-0.002798646,-0.003254065,2.5E-07
"2018-08-05 23:55:00",82488,"CKVY",12.8,46.65,46.93,47.64,46.52,69.88,71.11,68.3,0.756,37.63,38.67,36.96,1.074,0.939,228.7,22.79,2.411,0,15.14,-0.002798646,-0.003254065,2.5E-07
"2018-08-06 00:00:00",82489,"CKVY",12.8,46.16,46.53,46.84,46.03,73.24,73.24,68.57,0.778,37.21,38.14,36.65,1.229,1.067,212,11.02,2.85,0,15.14,-0.005346701,-0.007441553,2.5E-07
"2018-08-06 00:05:00",82490,"CKVY",12.78,46.71,46.18,46.71,45.73,68.44,74.23,68.44,0.742,37.26,38.61,36.51,1.654,1.518,191.2,12.83,3.946,0,15.14,-0.005346701,-0.007441553,2.5E-07
"2018-08-06 00:10:00",82491,"CKVY",12.79,46.1,46.82,47.15,46.03,65.15,68.3,63.43,0.69,35.59,36.84,35.03,2.347,2.023,225,5.792,4.603,0,15.14,-0.005346701,-0.007441553,2.5E-07
"2018-08-06 00:15:00",82492,"CKVY",12.79,45.79,45.42,46.16,44.99,60.45,65.11,60.45,0.633,33.85,35.11,32.9,2.787,2.631,249.3,10.02,3.069,0,15.14,-0.003013171,-0.003600693,2.5E-07
"2018-08-06 00:20:00",82493,"CKVY",12.79,49.68,47.83,49.68,45.91,51.23,60.38,51.19,0.621,32.58,33,32.2,2.655,2.675,274.4,16.34,3.726,0,15.14,-0.003013171,-0.003600693,2.5E-07
"2018-08-06 00:25:00",82494,"CKVY",12.78,47.76,49.4,50.23,47.76,59.28,59.39,50.92,0.669,33.26,34.39,32.32,2.06,2.364,303.2,74.14,3.288,0,15.14,-0.003013171,-0.003600693,2.5E-07
"2018-08-06 00:30:00",82495,"CKVY",12.79,46.17,47.03,47.77,46.11,68.48,68.58,58.91,0.728,35.47,36.55,34,1.821,1.92,101.8,30.98,2.411,0,15.14,-0.001846132,-0.001821262,2.5E-07
"2018-08-06 00:35:00",82496,"CKVY",12.78,45.18,45.77,46.36,45.12,70.78,70.78,64.54,0.725,35.73,36.86,34.78,1.295,1.604,141.5,57.54,2.63,0,15.14,-0.001846132,-0.001821262,2.5E-07
"2018-08-06 00:40:00",82497,"CKVY",12.78,45.99,45.51,45.99,45.18,66.39,76.54,66.12,0.701,37.72,38.6,35.07,1.041,1.123,129.7,45.32,1.534,0,15.14,-0.001846132,-0.001821262,2.5E-07
"2018-08-06 00:45:00",82498,"CKVY",12.78,46.17,46.82,47.59,45.93,67.35,69.82,61.9,0.716,35.61,37,34.86,0.747,0.867,239.7,63.22,1.973,0,15.14,-0.004912949,-0.006694433,2.5E-07
"2018-08-06 00:50:00",82499,"CKVY",12.78,45.93,46.14,46.3,45.87,68.87,69.31,66.5,0.725,36.26,36.8,35.54,0.771,0.766,135.9,32.03,2.411,0,15.14,-0.004912949,-0.006694433,2.5E-07
"2018-08-06 00:55:00",82500,"CKVY",12.77,46.18,46.12,46.31,45.81,68.53,68.8,67.36,0.729,36.21,36.49,35.85,0.932,0.815,131.5,15.21,2.85,0,15.14,-0.004912949,-0.006694433,2.5E-07
"2018-08-06 01:00:00",82501,"CKVY",12.76,45.69,45.37,46.18,44.89,65.17,71.48,65.17,0.68,36.16,36.88,34.68,1.035,1.082,161.4,27.71,2.411,0,15.14,-0.005645309,-0.008000548,2.5E-07
"2018-08-06 01:05:00",82502,"CKVY",12.76,45.57,46.87,48.35,45.57,69.63,69.66,58.79,0.723,35.67,36.76,34.38,1.313,1.116,263.4,81.9,3.507,0,15.14,-0.005645309,-0.008000548,2.5E-07
"2018-08-06 01:10:00",82503,"CKVY",12.76,46.37,45.94,46.43,45.45,65.61,69.7,65.37,0.703,35.74,36.32,35.37,1.796,1.597,313.6,12.5,4.165,0,15.14,-0.005645309,-0.008000548,2.5E-07
"2018-08-06 01:15:00",82504,"CKVY",12.76,47.92,47.27,47.98,46.31,60.13,65.65,59.82,0.682,34.9,35.58,34.52,2.454,2.045,6.521,10.69,3.946,0,15.14,-0.003903192,-0.005001445,2.5E-07
"2018-08-06 01:20:00",82505,"CKVY",12.75,44.27,46.81,47.98,44.21,69.94,71.41,59.27,0.692,35.37,36.88,34.34,2.658,2.612,82.5,60.56,3.069,0,15.14,-0.003903192,-0.005001445,2.5E-07
"2018-08-06 01:25:00",82506,"CKVY",12.75,40.75,42.31,44.27,40.75,84,84,69.94,0.725,35.92,36.38,34.91,2.711,2.647,164.2,3.801,3.946,0,15.14,-0.003903192,-0.005001445,2.5E-07
"2018-08-06 01:30:00",82507,"CKVY",12.76,40.14,40.04,40.75,39.71,85.1,86.3,84,0.717,36.08,36.36,35.76,2.812,2.844,172.7,12.17,4.603,0,15.14,-0.002524877,-0.002886646,2.5E-07
"2018-08-06 01:35:00",82508,"CKVY",12.75,41.87,41.2,41.93,39.95,79.85,85.1,78.27,0.72,35.9,36.28,35.31,2.837,2.773,192.8,15.63,3.946,0,15.14,-0.002524877,-0.002886646,2.5E-07
"2018-08-06 01:40:00",82509,"CKVY",12.75,43.84,42.5,43.84,41.87,71.58,79.85,71.58,0.696,35.69,36.21,35.1,2.575,2.678,208.5,9.82,4.822,0,15.14,-0.002524877,-0.002886646,2.5E-07
"2018-08-06 01:45:00",82510,"CKVY",12.75,44.34,44.39,44.64,43.84,70.04,71.55,69.7,0.694,35.3,35.45,35.08,2.173,2.359,203.8,11.84,3.069,0,15.14,-0.002733186,-0.003192795,2.5E-07
"2018-08-06 01:50:00",82511,"CKVY",12.75,44.83,44.53,45.2,44.03,68.67,70.66,68.53,0.694,35.24,35.53,34.98,2.45,2.204,208.8,27.42,7.014,0,15.14,-0.002733186,-0.003192795,2.5E-07
"2018-08-06 01:55:00",82512,"CKVY",12.74,40.26,42.11,44.83,40.26,79.78,79.85,68.67,0.676,34.83,35.2,34.52,2.825,2.691,227.3,9.28,4.165,0,15.14,-0.002733186,-0.003192795,2.5E-07
"2018-08-06 02:00:00",82513,"CKVY",12.73,39.52,39.65,40.26,39.34,81.4,81.6,79.75,0.67,34.28,34.55,34.12,2.992,2.949,218.3,15.83,3.946,0,15.14,-0.002611961,-0.003021164,2.5E-07
"2018-08-06 02:05:00",82514,"CKVY",12.74,39.59,39.49,39.65,39.34,81.9,83.4,81.4,0.676,34.51,34.93,34.16,2.135,2.669,52.91,92.6,2.192,0,15.14,-0.002611961,-0.003021164,2.5E-07
"2018-08-06 02:10:00",82515,"CKVY",12.74,40.15,39.97,40.27,39.59,80,82,79.38,0.675,34.4,34.69,34.11,1.97,2.018,337.3,19.56,3.726,0,15.14,-0.002611961,-0.003021164,2.5E-07
"2018-08-06 02:15:00",82516,"CKVY",12.73,40.52,40.31,40.52,40.09,81.1,81.4,80,0.694,34.94,35.2,34.49,1.942,1.904,291.8,6.574,3.288,0,15.14,-0.003509836,-0.004379543,2.5E-07
"2018-08-06 02:20:00",82517,"CKVY",12.72,40.03,40.35,40.52,39.91,83.1,83.1,81,0.698,35.26,35.43,34.99,2.683,2.307,284.1,4.252,4.603,0,15.14,-0.003509836,-0.004379543,2.5E-07
"2018-08-06 02:25:00",82518,"CKVY",12.73,40.41,40.28,40.59,39.85,82.9,84.4,82.9,0.707,35.8,36.06,35.22,2.36,2.664,260.1,17.27,4.384,0,15.14,-0.003509836,-0.004379543,2.5E-07
"2018-08-06 02:30:00",82519,"CKVY",12.73,39.73,39.96,40.41,39.55,82.2,83,81.6,0.682,35.01,35.63,34.57,2.461,2.297,232.4,11.37,4.165,0,15.14,-0.003381388,-0.004163619,2.5E-07
"2018-08-06 02:35:00",82520,"CKVY",12.72,41.52,40.52,41.52,39.73,77.89,82.3,77.89,0.693,35.11,35.63,34.67,2.864,2.689,269.1,12.72,5.48,0,15.14,-0.003381388,-0.004163619,2.5E-07
"2018-08-06 02:40:00",82521,"CKVY",12.71,42.64,42.31,42.7,41.52,74.39,77.82,73.7,0.691,34.94,35.18,34.73,3.509,3.095,285,5.948,5.261,0,15.14,-0.003381388,-0.004163619,2.5E-07
"2018-08-06 02:45:00",82522,"CKVY",12.72,42.39,41.98,42.64,41.59,74.87,77.44,74.39,0.689,35.07,35.24,34.9,3.843,3.753,300.9,12.64,5.918,0,15.14,-0.002159348,-0.002367824,2.5E-07
"2018-08-06 02:50:00",82523,"CKVY",12.71,43.87,43.18,43.99,42.33,68.73,74.94,68.69,0.669,34.63,35.08,34.23,3.709,3.764,333.2,12.91,5.261,0,15.14,-0.002159348,-0.002367824,2.5E-07
"2018-08-06 02:55:00",82524,"CKVY",12.71,44.06,43.98,44.12,43.81,67.15,68.79,67.08,0.658,34.07,34.39,33.74,3.471,3.657,335.4,13.9,6.576,0,15.14,-0.002159348,-0.002367824,2.5E-07
"2018-08-06 03:00:00",82525,"CKVY",12.7,43.5,43.67,44.06,43.38,70.34,70.34,67.11,0.675,33.95,34.5,33.56,2.818,3.162,16.49,27.17,2.85,0,15.14,-0.0009635575,-0.0006890884,2.5E-07
"2018-08-06 03:05:00",82526,"CKVY",12.71,42.82,43.17,43.5,42.7,72.53,72.53,70.27,0.678,34.41,34.67,34.22,2.135,2.557,27.07,9.46,3.069,0,15.14,-0.0009635575,-0.0006890884,2.5E-07
"2018-08-06 03:10:00",82527,"CKVY",12.7,42.14,42.49,42.88,42.14,75.62,75.66,72.53,0.689,34.82,35.18,34.37,1.758,1.803,59.57,8.29,3.069,0,15.14,-0.0009635575,-0.0006890884,2.5E-07
"2018-08-06 03:15:00",82528,"CKVY",12.7,40.29,41.23,42.21,40.29,81,81.1,75.59,0.687,34.7,35.1,34.35,1.82,1.808,103.9,45.36,2.85,0,15.14,-0.00335361,-0.004146464,2.5E-07
"2018-08-06 03:20:00",82529,"CKVY",12.7,40.04,39.96,40.42,39.55,82.9,85.8,81.2,0.696,35.65,35.98,35.03,2.418,2.045,181.9,6.068,4.822,0,15.14,-0.00335361,-0.004146464,2.5E-07
"2018-08-06 03:25:00",82530,"CKVY",12.69,40.05,40.46,40.91,39.92,83.1,83.1,80.8,0.698,35.37,35.69,34.97,2.687,2.516,189,13.13,5.261,0,15.14,-0.00335361,-0.004146464,2.5E-07
"2018-08-06 03:30:00",82531,"CKVY",12.69,39.67,39.54,40.05,39.06,80.9,83.7,80.9,0.67,34.81,35.41,34.27,3.547,3.039,182.2,7.412,5.699,0,15.14,-0.003283696,-0.00401152,2.5E-07
"2018-08-06 03:35:00",82532,"CKVY",12.69,38.19,39.14,39.8,38.13,83.5,83.5,80,0.652,33.86,34.4,33.55,3.696,3.725,163.9,9.86,5.48,0,15.14,-0.003283696,-0.00401152,2.5E-07
"2018-08-06 03:40:00",82533,"CKVY",12.68,36.96,37.5,38.19,36.96,89.2,89.2,83.5,0.664,34,34.35,33.48,3.798,3.833,145.9,3.339,3.726,0,15.14,-0.003283696,-0.00401152,2.5E-07
"2018-08-06 03:45:00",82534,"CKVY",12.68,35.91,36.44,37.02,35.84,92,92,89.1,0.657,34.05,34.3,33.67,3.595,3.717,118.8,7.218,4.822,0,15.14,-0.002395404,-0.002704956,2.5E-07
"2018-08-06 03:50:00",82535,"CKVY",12.67,36.34,36.21,36.47,35.84,91.1,92.3,91,0.662,34.05,34.29,33.75,3.772,3.61,113.4,8.91,5.48,0,15.14,-0.002395404,-0.002704956,2.5E-07
"2018-08-06 03:55:00",82536,"CKVY",12.67,37.4,36.83,37.4,36.34,91.1,91.4,90.9,0.69,34.49,35.05,33.96,4.172,3.973,93,10.29,5.918,0,15.14,-0.002395404,-0.002704956,2.5E-07
"2018-08-06 04:00:00",82537,"CKVY",12.67,38.32,37.95,38.51,37.33,85.9,91.1,85.9,0.675,34.84,35.13,34.47,4.562,4.407,99.8,8.31,7.234,0,15.14,-0.002647564,-0.003037682,2.5E-07
"2018-08-06 04:05:00",82538,"CKVY",12.67,38.7,38.54,38.7,38.32,84.4,85.9,84.4,0.673,34.39,34.67,34.21,4.516,4.507,100.8,9.87,6.138,0,15.14,-0.002647564,-0.003037682,2.5E-07
"2018-08-06 04:10:00",82539,"CKVY",12.66,39.44,38.95,39.56,38.45,82,84.4,81.9,0.672,34.36,34.54,34.09,4.581,4.601,104,6.524,6.138,0,15.14,-0.002647564,-0.003037682,2.5E-07
"2018-08-06 04:15:00",82540,"CKVY",12.66,39.68,39.75,39.93,39.32,80.1,82,79.68,0.663,34.18,34.48,33.86,3.713,4.169,110.9,15.72,3.507,0,15.14,-0.001626886,-0.001659207,2.5E-07
"2018-08-06 04:20:00",82541,"CKVY",12.66,40.37,40.01,40.43,39.56,80.3,81.6,80.1,0.683,34.63,34.89,33.99,2.886,3.326,78.58,32.55,2.85,0,15.14,-0.001626886,-0.001659207,2.5E-07
"2018-08-06 04:25:00",82542,"CKVY",12.66,37.84,39.74,40.55,37.84,81.5,81.5,77.28,0.628,33.73,34.97,32.33,2.211,2.47,306.1,74.54,4.165,0,15.14,-0.001626886,-0.001659207,2.5E-07
"2018-08-06 04:30:00",82543,"CKVY",12.65,36.6,36.92,37.9,36.48,89,89.1,81.5,0.653,33.12,33.72,32.59,2.56,2.347,253.3,6.334,4.603,0,15.14,-0.002920578,-0.00348063,2.5E-07
"2018-08-06 04:35:00",82544,"CKVY",12.65,36.79,36.68,36.85,36.48,87.9,89.4,87.9,0.65,33.72,33.96,33.44,2.496,2.566,276.5,9.32,3.507,0,15.14,-0.002920578,-0.00348063,2.5E-07
"2018-08-06 04:40:00",82545,"CKVY",12.65,36.73,36.75,36.92,36.55,88.7,88.7,86.9,0.654,33.5,33.79,33.22,2.599,2.583,279.5,10.18,3.288,0,15.14,-0.002920578,-0.00348063,2.5E-07
"2018-08-06 04:45:00",82546,"CKVY",12.64,37.29,37.21,37.47,36.73,86.6,89.2,86.2,0.653,33.83,34.4,33.45,2.04,2.374,255,32.12,3.069,0,15.14,-0.003484683,-0.004318638,2.5E-07
"2018-08-06 04:50:00",82547,"CKVY",12.64,37.23,37.21,37.35,37.1,87,87,86.4,0.654,33.61,33.79,33.44,2.016,2.027,284.6,21.28,2.63,0,15.14,-0.003484683,-0.004318638,2.5E-07
"2018-08-06 04:55:00",82548,"CKVY",12.63,36.86,36.94,37.23,36.73,86.9,87.4,86.7,0.644,33.46,33.69,33.23,1.302,1.694,67.53,27.89,2.192,0,15.14,-0.003484683,-0.004318638,2.5E-07
"2018-08-06 05:00:00",82549,"CKVY",12.63,36.05,36.57,37.1,35.99,89.7,89.7,86.8,0.644,33.45,34.16,33.01,1.167,1.152,145.5,19.38,1.754,0,15.14,-0.004328424,-0.005734649,2.5E-07
"2018-08-06 05:05:00",82550,"CKVY",12.62,36.79,36.65,36.86,36.05,93,93.1,89.8,0.688,34.64,35.05,33.4,1.442,1.233,116,9.76,3.507,0,15.14,-0.004328424,-0.005734649,2.5E-07
"2018-08-06 05:10:00",82551,"CKVY",12.62,35.81,36.17,36.86,35.74,92.5,93.1,92.3,0.658,34.27,35.04,33.74,1.935,1.703,128.2,9.95,3.069,0,15.14,-0.004328424,-0.005734649,2.5E-07
"2018-08-06 05:15:00",82552,"CKVY",12.62,35.87,35.95,36.11,35.81,94.2,94.2,92.6,0.672,34.31,34.49,33.87,2.037,1.976,131.7,10.79,2.192,0,15.14,-0.004532351,-0.006047335,0.001049289
"2018-08-06 05:20:00",82553,"CKVY",12.62,36.11,36.03,36.3,35.81,93.8,94.4,93.6,0.675,34.51,34.76,34.3,1.846,2.025,95.3,18.19,2.63,0,15.14,-0.004532351,-0.006047335,0.001049289
"2018-08-06 05:25:00",82554,"CKVY",12.61,35.25,35.72,36.18,35.25,93.6,93.8,93.2,0.651,34.03,34.55,33.57,1.626,1.585,137.8,45.24,3.069,0,15.14,-0.004532351,-0.006047335,0.001049289
"2018-08-06 05:30:00",82555,"CKVY",12.6,35.19,35.09,35.25,34.82,94.1,94.5,93.6,0.653,33.56,33.76,33.21,1.699,1.729,130,12.3,2.85,0,15.14,-0.004393108,-0.005798776,0.006590365
"2018-08-06 05:35:00",82556,"CKVY",12.6,35.62,35.39,35.74,34.94,92.5,94.1,92.5,0.653,33.63,33.95,33.21,1.418,1.57,69.36,20.37,1.973,0,15.14,-0.004393108,-0.005798776,0.006590365
"2018-08-06 05:40:00",82557,"CKVY",12.6,35.87,35.8,35.93,35.62,91,92.5,90.9,0.648,33.6,33.82,33.34,1.138,1.309,152.5,37.38,1.973,0,15.14,-0.004393108,-0.005798776,0.006590365
"2018-08-06 05:45:00",82558,"CKVY",12.59,35.37,35.77,36.11,35.25,89.5,91,89.2,0.626,33.12,33.74,32.46,0.928,1.055,238.8,18.38,2.192,0,15.14,0.0006607063,0.001067812,0.01722998
"2018-08-06 05:50:00",82559,"CKVY",12.59,35.19,35.29,35.5,35.13,88.6,90.2,88.6,0.615,32.55,32.89,32.13,1.483,1.06,287.7,10.05,4.384,0,15.14,0.0006607063,0.001067812,0.01722998
"2018-08-06 05:55:00",82560,"CKVY",12.59,35.13,35.32,35.5,35.13,85.7,88.6,84.9,0.593,31.78,32.35,31.07,1.91,1.887,251.4,42.03,4.165,0,15.14,0.0006607063,0.001067812,0.01722998
"2018-08-06 06:00:00",82561,"CKVY",12.58,35.87,35.59,35.99,35.13,83.5,86.3,83.2,0.596,31.39,31.68,31.21,2.062,1.906,306.2,32.01,2.63,0.00611796,15.14,0.001116951,0.001869752,0.03946735
"2018-08-06 06:05:00",82562,"CKVY",12.58,36.42,36.84,37.6,35.87,79.63,83.7,77.91,0.58,31.34,31.84,30.71,1.901,2.116,200.7,38.06,3.507,0.08547299,15.14,0.001116951,0.001869752,0.03946735
"2018-08-06 06:10:00",82563,"CKVY",12.57,35.81,35.97,36.49,35.68,82.7,82.7,79.59,0.588,30.9,31.27,30.58,1.693,1.673,149.5,52.9,2.411,0.2731295,15.14,0.001116951,0.001869752,0.03946735
"2018-08-06 06:15:00",82564,"CKVY",12.57,36.49,36.17,36.61,35.75,86.6,86.9,82.7,0.633,32.33,33.05,31.03,1.667,1.708,115.9,10.62,2.192,0.7297591,15.14,0.001769053,0.002928438,0.07415722
"2018-08-06 06:20:00",82565,"CKVY",12.57,36.68,36.63,36.74,36.49,85.7,86.6,85.7,0.631,32.9,33.06,32.74,1.099,1.393,100.8,20.21,1.754,1.640175,15.14,0.001769053,0.002928438,0.07415722
"2018-08-06 06:25:00",82566,"CKVY",12.57,36.37,36.53,36.8,36.37,87.2,87.2,85.2,0.634,32.74,33.05,32.4,1.002,1.073,193.7,49.96,1.754,2.796768,15.14,0.001769053,0.002928438,0.07415722
"2018-08-06 06:30:00",82567,"CKVY",12.57,36,36.14,36.5,35.88,88.1,88.2,86.7,0.631,32.78,33.05,32.5,0.486,0.741,268.8,25.33,0.658,4.275922,15.14,0.001454218,0.00203818,0.1138713
"2018-08-06 06:35:00",82568,"CKVY",12.57,35.63,35.85,36,35.63,89.2,89.2,87.8,0.63,32.82,33.04,32.46,0.476,0.447,111.7,25.29,1.096,6.263189,15.14,0.001454218,0.00203818,0.1138713
"2018-08-06 06:40:00",82569,"CKVY",12.57,34.77,35.57,35.82,34.71,88.8,90.7,88.8,0.606,32.88,33.35,31.76,0.627,0.492,221.7,23.62,2.192,9.177182,15.14,0.001454218,0.00203818,0.1138713
"2018-08-06 06:45:00",82570,"CKVY",12.56,34.89,34.48,34.89,34.15,91.4,91.4,88.8,0.627,31.76,32.63,31.23,1.222,0.867,284.8,71.51,3.507,12.91281,15.14,0.002232212,0.002596374,0.1566444
"2018-08-06 06:50:00",82571,"CKVY",12.58,35.08,35.38,35.76,34.83,87.6,91.4,86.9,0.605,32.34,32.9,31.64,1.65,1.348,215.1,50.8,3.946,17.30712,15.14,0.002232212,0.002596374,0.1566444
"2018-08-06 06:55:00",82572,"CKVY",12.59,36.07,35.34,36.07,34.96,87.6,89.1,87.6,0.629,32.28,32.85,31.74,1.53,1.571,223.3,54.95,2.85,23.09397,15.14,0.002232212,0.002596374,0.1566444
"2018-08-06 07:00:00",82573,"CKVY",12.6,37.13,36.64,37.13,36.07,84.1,87.5,84.1,0.631,32.71,32.85,32.55,1.73,1.644,181.7,13.38,3.726,32.72158,15.14,0.005436754,0.006410151,0.2009996
"2018-08-06 07:05:00",82574,"CKVY",12.6,39.23,38.49,39.54,37.13,78.9,84.2,78.01,0.642,33.05,33.59,32.74,1.403,1.642,316.1,74.86,2.411,44.66006,15.14,0.005436754,0.006410151,0.2009996
"2018-08-06 07:10:00",82575,"CKVY",12.61,38.98,38.88,39.29,38.61,82.3,82.3,78.87,0.664,33.33,34.12,32.93,1.291,1.377,56.54,19.91,1.534,57.67149,15.14,0.005436754,0.006410151,0.2009996
"2018-08-06 07:15:00",82576,"CKVY",12.62,39.17,39.04,39.23,38.86,82.8,83.6,82,0.672,34.24,34.58,33.95,1.028,1.186,50.95,24.77,2.411,69.50366,15.14,0.01025641,0.01184648,0.2457541
"2018-08-06 07:20:00",82577,"CKVY",12.64,40.03,39.54,40.03,39.05,80.3,83,80.1,0.675,34.48,34.72,34.21,1.516,1.263,28.54,4.15,2.85,81.5002,15.14,0.01025641,0.01184648,0.2457541
"2018-08-06 07:25:00",82578,"CKVY",12.65,41.33,40.67,41.33,39.97,76.36,80.4,76.36,0.674,34.54,34.75,34.22,2.011,1.805,350.1,20.75,3.288,93.77521,15.14,0.01025641,0.01184648,0.2457541
"2018-08-06 07:30:00",82579,"CKVY",12.68,42.75,42.1,42.81,41.33,71.28,76.36,70.73,0.665,34.14,34.64,33.77,2.079,2.108,348.2,13.03,3.726,105.9188,15.14,0.01447368,0.01678687,0.2908206
"2018-08-06 07:35:00",82580,"CKVY",12.71,43.8,43.3,43.8,42.75,68.26,71.97,68.26,0.663,34.45,34.83,34.01,2.044,2.032,351.6,10.66,3.069,118.0277,15.14,0.01447368,0.01678687,0.2908206
"2018-08-06 07:40:00",82581,"CKVY",12.75,44.55,44.08,44.55,43.68,65.37,68.26,65.3,0.653,33.58,34.1,33.16,1.717,1.951,345.1,24.48,3.288,130.6053,15.14,0.01447368,0.01678687,0.2908206
"2018-08-06 07:45:00",82582,"CKVY",12.79,44.42,44.54,44.73,44.3,73.68,73.68,65.1,0.733,35.3,36.59,33.56,1.797,1.699,276.9,12.59,2.63,143.7484,15.14,0.02029395,0.0238377,0.3361462
"2018-08-06 07:50:00",82583,"CKVY",12.84,43.92,43.96,44.42,43.68,74.91,75.29,72.89,0.731,36.28,36.68,35.93,2.166,2.017,305,11.55,4.603,157.4142,15.14,0.02029395,0.0238377,0.3361462
"2018-08-06 07:55:00",82584,"CKVY",12.89,45.15,44.63,45.28,43.92,64.95,75.19,64.88,0.664,35.09,36.77,34.06,2.39,2.2,340,16.13,3.726,171.2579,15.14,0.02029395,0.0238377,0.3361462
"2018-08-06 08:00:00",82585,"CKVY",12.94,44.78,45.16,45.71,44.66,70.86,75.35,65.02,0.714,36.67,37.98,34.11,2.318,2.37,289.6,28.67,3.288,185.2459,15.14,0.02496469,0.02892004,0.3800699
"2018-08-06 08:05:00",82586,"CKVY",12.98,45.33,45.06,45.4,44.72,69.86,71.44,68.76,0.719,36.03,36.72,35.28,1.766,2.069,269.4,13.39,2.192,198.8233,15.14,0.02496469,0.02892004,0.3800699
"2018-08-06 08:10:00",82587,"CKVY",13,45.89,45.54,45.95,45.27,68.1,70.03,68.07,0.716,36.02,36.32,35.7,1.66,1.706,250.9,17.18,2.63,212.4243,15.14,0.02496469,0.02892004,0.3800699
"2018-08-06 08:15:00",82588,"CKVY",13.02,46.87,46.24,46.93,45.89,67.82,68.92,66.39,0.74,36.14,37.22,35.39,1.595,1.634,253.1,16.39,2.63,226.3711,15.14,0.03023931,0.034385,0.4241662
"2018-08-06 08:20:00",82589,"CKVY",13.11,47.48,47.22,47.55,46.74,65.94,68.13,65.28,0.736,36.61,37.11,36.15,1.66,1.604,264.1,28.64,3.069,241.1148,15.14,0.03023931,0.034385,0.4241662
"2018-08-06 08:25:00",82590,"CKVY",13.2,47.98,47.78,48.16,47.36,65.8,67.07,65.21,0.749,37.04,37.54,36.29,1.692,1.673,301.4,18.44,2.85,256.2963,15.14,0.03023931,0.034385,0.4241662
"2018-08-06 08:30:00",82591,"CKVY",13.29,49.15,48.47,49.15,47.98,65.04,66.76,63.7,0.773,37.33,38.26,36.4,1.841,1.791,316,17.87,3.288,271.8975,15.14,0.03713645,0.04190557,0.4665596
"2018-08-06 08:35:00",82592,"CKVY",13.43,49.95,49.52,49.95,49.09,59.24,65.56,59.14,0.726,37.39,38.19,36.04,1.838,1.835,304.8,13.44,3.507,287.9743,15.14,0.03713645,0.04190557,0.4665596
"2018-08-06 08:40:00",82593,"CKVY",13.53,51.75,50.86,51.81,49.95,57.8,60.37,57.29,0.757,37.12,37.9,36.32,1.906,1.855,320.5,29.69,3.507,303.6038,15.14,0.03713645,0.04190557,0.4665596
"2018-08-06 08:45:00",82594,"CKVY",13.59,51.19,51.47,51.99,51,57.83,59.65,54.99,0.742,36.78,37.67,35.64,2.395,2.066,349.9,24.94,6.576,318.6589,15.14,0.04536746,0.05160863,0.5082819
"2018-08-06 08:50:00",82595,"CKVY",13.63,51.49,51.13,51.49,50.87,56.15,58.66,54.5,0.728,36.18,37.23,35.17,3.165,2.794,15.22,15.9,6.138,333.5237,15.14,0.04536746,0.05160863,0.5082819
"2018-08-06 08:55:00",82596,"CKVY",13.68,51.42,51.42,51.61,51.18,52.2,56.69,52.2,0.675,35.72,36.58,34.5,3.805,3.556,1.661,19.34,5.918,349.4353,15.14,0.04536746,0.05160863,0.5082819
"2018-08-06 09:00:00",82597,"CKVY",13.71,53.33,52.47,53.33,51.42,52.64,55.7,52.13,0.731,36.28,37.52,34.47,3.581,3.73,3.359,16.37,4.384,365.7157,15.14,0.05405955,0.0637202,0.5495107
"2018-08-06 09:05:00",82598,"CKVY",13.78,53.76,53.44,53.76,53.14,50.65,53.15,49.65,0.714,35.88,36.79,35.07,3.452,3.53,355.4,15.32,5.48,381.7953,15.14,0.05405955,0.0637202,0.5495107
"2018-08-06 09:10:00",82599,"CKVY",13.71,54.25,54.24,54.99,53.63,50.1,52.19,49,0.719,36.12,37.64,35.11,3.173,3.264,352.2,18.56,5.261,396.952,15.14,0.05405955,0.0637202,0.5495107
"2018-08-06 09:15:00",82600,"CKVY",13.61,55.11,54.72,55.36,54.06,50.58,52.22,50.06,0.749,37.03,37.94,36.06,3.263,3.21,3.32,16.01,5.699,412.1222,15.14,0.06276514,0.07381091,0.5879191
"2018-08-06 09:20:00",82601,"CKVY",13.54,55.23,55.11,55.42,54.74,47.8,50.64,47.59,0.711,36.31,37.22,35.6,3.363,3.281,354.5,14.12,5.918,427.3529,15.14,0.06276514,0.07381091,0.5879191
"2018-08-06 09:25:00",82602,"CKVY",13.51,56.59,55.8,56.59,55.23,47.24,48.34,45.7,0.738,35.86,37.05,34.97,3.588,3.494,4.629,17.04,5.699,442.9971,15.14,0.06276514,0.07381091,0.5879191
"2018-08-06 09:30:00",82603,"CKVY",13.48,57.01,56.7,57.08,56.4,44.25,48.41,43.54,0.702,35.62,37.65,34.51,3.684,3.723,348.6,20.35,5.918,458.4307,15.14,0.07138441,0.08409501,0.6250588
"2018-08-06 09:35:00",82604,"CKVY",13.45,57.68,57.35,57.81,56.82,42.26,45.49,41.3,0.687,35.27,36.23,34.15,3.7,3.744,349.4,22.93,6.576,473.2655,15.14,0.07138441,0.08409501,0.6250588
"2018-08-06 09:40:00",82605,"CKVY",13.43,58.72,58.23,58.85,57.68,40.58,43.63,40.13,0.685,34.97,36.19,34.02,3.496,3.567,332.5,17.28,5.918,487.8339,15.14,0.07138441,0.08409501,0.6250588
"2018-08-06 09:45:00",82606,"CKVY",13.42,59.28,58.81,59.34,58.29,40.4,42.33,38.59,0.695,34.95,36.36,33.31,3.369,3.398,345.2,20.46,5.261,502.2371,15.14,0.08070736,0.09530054,0.6605859
"2018-08-06 09:50:00",82607,"CKVY",13.42,60.14,59.68,60.2,58.97,38.24,42.74,38.24,0.679,35.25,36.88,34.24,3.064,3.214,336.1,28.13,4.822,516.7629,15.14,0.08070736,0.09530054,0.6605859
"2018-08-06 09:55:00",82608,"CKVY",13.41,60.2,60.22,60.51,59.77,39.17,40.99,38.21,0.697,35.41,36.58,34.53,2.967,3.039,310.4,20.63,5.261,531.2335,15.14,0.08070736,0.09530054,0.6605859
"2018-08-06 10:00:00",82609,"CKVY",13.41,61.49,60.89,61.62,60.14,39.34,40.68,37.49,0.733,35.79,36.78,34.47,2.67,2.829,351.3,21.91,4.822,545.2115,15.14,0.08861423,0.1030657,0.692586
"2018-08-06 10:05:00",82610,"CKVY",13.4,62.23,61.81,62.35,61.24,36.7,39.44,36.08,0.701,35.96,36.84,35.08,2.303,2.463,346.1,37.54,3.946,558.8102,15.14,0.08861423,0.1030657,0.692586
"2018-08-06 10:10:00",82611,"CKVY",13.39,62.84,62.74,63.15,62.04,36.45,38.03,34.98,0.712,35.61,36.66,34.84,2.066,2.159,311.1,26.66,4.165,572.1356,15.14,0.08861423,0.1030657,0.692586
"2018-08-06 10:15:00",82612,"CKVY",13.39,63.07,62.98,63.2,62.58,35.83,37.72,35.46,0.706,35.87,36.85,35.09,2.249,2.117,285.6,26.83,4.603,585.3815,15.14,0.09592354,0.1092962,0.7222164
"2018-08-06 10:20:00",82613,"CKVY",13.38,64.24,63.67,64.3,62.95,36.41,38.37,35.9,0.747,36.85,38.11,35.68,2.378,2.31,272.6,21.54,4.384,598.7398,15.14,0.09592354,0.1092962,0.7222164
"2018-08-06 10:25:00",82614,"CKVY",13.38,65.66,64.88,65.66,64.18,35.87,36.83,33.94,0.773,37.08,38.03,36.2,2.364,2.417,282.5,58.54,3.946,612.1311,15.14,0.09592354,0.1092962,0.7222164
"2018-08-06 10:30:00",82615,"CKVY",13.38,66.34,66.02,66.4,65.54,34.97,37.72,34.49,0.772,38.54,39.65,37.35,2.181,2.285,298.9,31.3,3.946,625.5042,15.14,0.1048205,0.1193447,0.747739
"2018-08-06 10:35:00",82616,"CKVY",13.37,66.75,66.39,66.88,65.84,34.56,37.58,33.15,0.774,37.99,39.91,36.3,2.308,2.22,296.5,32.26,5.042,638.1935,15.14,0.1048205,0.1193447,0.747739
"2018-08-06 10:40:00",82617,"CKVY",13.37,67.3,66.9,67.37,66.38,32.43,35.62,32.22,0.74,37.92,38.86,36.49,2.456,2.322,277.3,32.64,4.603,650.4143,15.14,0.1048205,0.1193447,0.747739
"2018-08-06 10:45:00",82618,"CKVY",13.37,67.85,67.09,67.97,66.62,32.22,35.2,31.4,0.749,37.07,38.51,35.93,2.45,2.454,305.8,39.27,4.165,662.7806,15.14,0.1130137,0.1285084,0.7721741
"2018-08-06 10:50:00",82619,"CKVY",13.36,69.2,68.1,69.33,67.6,30.16,33.04,30.16,0.735,36.61,38.41,35.67,2.078,2.324,183.8,55.53,4.165,676.0271,15.14,0.1130137,0.1285084,0.7721741
"2018-08-06 10:55:00",82620,"CKVY",13.36,70.07,69.95,70.44,69.27,30.95,30.95,29.13,0.776,37.18,38.22,36,1.759,1.889,172.7,49.63,4.384,689.3261,15.14,0.1130137,0.1285084,0.7721741
"2018-08-06 11:00:00",82621,"CKVY",13.36,70.31,69.79,70.38,69.2,28.62,31.05,28.62,0.724,37.07,38.12,36.17,1.467,1.585,248.3,79.93,3.726,702.2801,15.14,0.1213349,0.1366909,0.7947888
"2018-08-06 11:05:00",82622,"CKVY",13.36,71.17,71.59,72.53,70.31,26.73,31.81,26.18,0.696,37.45,40.19,34.71,1.577,1.482,130,38.48,4.384,714.376,15.14,0.1213349,0.1366909,0.7947888
"2018-08-06 11:10:00",82623,"CKVY",13.36,71.28,71.86,72.52,71.04,28.99,29.2,24.98,0.758,36.17,37.67,34.53,1.8,1.686,155.2,42.8,4.384,726.3856,15.14,0.1213349,0.1366909,0.7947888
"2018-08-06 11:15:00",82624,"CKVY",13.34,71.27,71.95,72.5,71.27,24.53,29.13,22.96,0.641,34.28,37.85,32.22,2.165,1.993,155.6,30.76,4.603,737.9872,15.14,0.1293774,0.1450283,0.8147405
"2018-08-06 11:20:00",82625,"CKVY",13.34,72.31,71.51,72.31,70.53,27.48,27.96,23.51,0.744,34.56,37.28,31.72,2.281,2.214,167.8,24.73,5.261,748.9771,15.14,0.1293774,0.1450283,0.8147405
"2018-08-06 11:25:00",82626,"CKVY",13.34,72.74,72.95,73.36,72.31,24.81,27.58,22.82,0.681,34.42,37.3,32.8,2.547,2.488,172.2,25.69,5.042,758.8029,15.14,0.1293774,0.1450283,0.8147405
"2018-08-06 11:30:00",82627,"CKVY",13.34,73.11,72.89,73.48,72.13,25.9,26.93,23.78,0.72,35.33,36.54,34.09,2.784,2.705,153.5,22.41,6.138,768.7725,15.14,0.1373083,0.1566913,0.8320557
"2018-08-06 11:35:00",82628,"CKVY",13.33,73.73,73.26,73.85,72.62,28.95,28.95,23.98,0.822,36.17,39.5,34.2,2.853,2.862,149.1,32.94,5.042,778.5546,15.14,0.1373083,0.1566913,0.8320557
"2018-08-06 11:40:00",82629,"CKVY",13.33,73.05,74.29,75.46,72.99,26.11,29.47,24.02,0.725,37.74,40.16,35.33,2.871,2.788,144.5,29.01,5.699,787.9334,15.14,0.1373083,0.1566913,0.8320557
"2018-08-06 11:45:00",82630,"CKVY",13.33,73.72,73.71,74.53,72.68,24.6,28.61,23.95,0.698,36.81,38.96,34.96,2.631,2.708,133.4,42.34,5.699,795.5333,15.14,0.1439678,0.1650188,0.8422691
"2018-08-06 11:50:00",82631,"CKVY",13.32,73.58,73.47,74.22,72.72,25.83,27.85,24.26,0.73,36.42,37.79,35.21,2.42,2.45,266.6,81.4,6.357,803.1751,15.14,0.1439678,0.1650188,0.8422691
"2018-08-06 11:55:00",82632,"CKVY",13.32,75.42,73.98,75.42,72.96,25.62,28.84,24.22,0.77,37.19,39.74,34.94,2.177,2.371,131.3,46.71,4.603,811.3595,15.14,0.1439678,0.1650188,0.8422691
"2018-08-06 12:00:00",82633,"CKVY",13.32,75.17,74.91,75.48,74.43,23.53,26.44,22.26,0.701,36.31,38.26,33.45,2.561,2.354,146.2,26.18,7.014,818.7571,15.14,0.1469854,0.1668269,0.8521734
"2018-08-06 12:05:00",82634,"CKVY",13.32,75.66,75.46,76.34,74.92,24.29,26.85,23.09,0.736,36.63,38.91,35.2,2.922,2.739,140.1,32.6,5.261,823.4561,15.14,0.1469854,0.1668269,0.8521734
"2018-08-06 12:10:00",82635,"CKVY",13.32,76.28,75.4,76.34,74.92,20.31,24.73,20.31,0.628,34.48,36.79,32.15,2.965,2.881,136.3,45.58,5.48,826.8842,15.14,0.1469854,0.1668269,0.8521734
"2018-08-06 12:15:00",82636,"CKVY",13.3,75.79,76.16,76.9,75.54,20.89,22.5,19.73,0.636,33.5,35.26,32.07,2.732,2.854,139.6,27.82,4.822,830.1075,15.14,0.1520487,0.1746022,0.8606416
"2018-08-06 12:20:00",82637,"CKVY",13.31,76.9,75.98,77.02,75.29,23.02,26.55,20.69,0.726,35.94,39.35,32.72,2.62,2.774,120.5,40.06,7.453,835.1667,15.14,0.1520487,0.1746022,0.8606416
"2018-08-06 12:25:00",82638,"CKVY",13.3,76.77,76.89,77.64,76.4,22.47,24.66,21.13,0.706,35.82,37.89,33.97,2.932,2.859,140.2,31.12,6.357,842.3225,15.14,0.1520487,0.1746022,0.8606416
"2018-08-06 12:30:00",82639,"CKVY",13.3,77.27,77.41,78.07,76.53,20.38,23.36,19.73,0.651,34.84,37.39,32.89,3.449,3.249,140.6,25.84,7.234,851.2856,15.14,0.1577372,0.1814153,0.8629964
"2018-08-06 12:35:00",82640,"CKVY",13.3,76.71,77.12,77.7,76.65,20.07,23.5,18.91,0.63,34.25,37.38,31.32,3.551,3.469,61.57,34.69,5.261,858.0511,15.14,0.1577372,0.1814153,0.8629964
"2018-08-06 12:40:00",82641,"CKVY",13.3,75.78,76.58,77.51,75.78,20.31,21.72,18.56,0.618,32.49,34.62,30.41,3.901,3.569,9.28,29.21,11.18,859.0779,15.14,0.1577372,0.1814153,0.8629964
"2018-08-06 12:45:00",82642,"CKVY",13.3,76.39,75.73,76.64,75.22,19.86,26.71,18.63,0.617,33.53,39.24,29.95,4.349,3.996,27.35,16.41,8.99,862.3,15.14,0.1610601,0.1881819,0.8653376
"2018-08-06 12:50:00",82643,"CKVY",13.29,76.56,76.33,76.94,75.65,18.83,21.27,18.46,0.588,31.54,33.83,30.35,4.535,4.451,137.6,63.75,7.453,870.1268,15.14,0.1610601,0.1881819,0.8653376
"2018-08-06 12:55:00",82644,"CKVY",13.29,77.66,77.27,77.79,76.5,21.26,23.32,17.67,0.688,31.71,37.21,30.08,4.043,4.335,256.9,88.3,7.453,880.5124,15.14,0.1610601,0.1881819,0.8653376
"2018-08-06 13:00:00",82645,"CKVY",13.29,77.6,78.05,78.65,77.23,16.44,22.12,14.72,0.531,29.68,35.82,26.57,3.794,4.003,349.2,28.06,9.21,885.9086,15.14,0.1676288,0.1983014,0.8647408
"2018-08-06 13:05:00",82646,"CKVY",13.29,78.46,78.04,78.71,77.54,15.61,19.72,14.76,0.519,29.59,33.2,26.63,4.409,4.186,347.2,55.25,10.08,889.4146,15.14,0.1676288,0.1983014,0.8647408
"2018-08-06 13:10:00",82647,"CKVY",13.29,78.71,78.24,78.77,77.66,15.44,17.05,14.42,0.517,27.48,29.95,25.81,5.093,4.9,232.8,24.04,11.62,891.6794,15.14,0.1676288,0.1983014,0.8647408
"2018-08-06 13:15:00",82648,"CKVY",13.29,79.75,79.17,79.82,78.64,15.61,16.2,14.38,0.541,27.93,29.68,26.34,4.886,5.041,185.1,22.85,8.11,894.8603,15.14,0.1721605,0.2059676,0.860988
"2018-08-06 13:20:00",82649,"CKVY",13.28,79.08,79.73,80.4,79.01,16.91,18.39,14.11,0.574,28.96,32.72,26.76,4.573,4.587,240.6,34.7,7.453,893.7687,15.14,0.1721605,0.2059676,0.860988
"2018-08-06 13:25:00",82650,"CKVY",13.29,78.89,78.87,79.45,78.34,19.59,21.81,14.48,0.66,31.54,36.8,26.76,5.57,4.898,288.2,17.59,13.59,889.9401,15.14,0.1721605,0.2059676,0.860988
"2018-08-06 13:30:00",82651,"CKVY",13.28,78.64,78.34,78.95,77.84,15,20.61,13.08,0.501,28.33,34.71,23.44,7.09,6.342,303.2,34.16,14.69,887.5361,15.14,0.173282,0.2095118,0.8495895
"2018-08-06 13:35:00",82652,"CKVY",13.28,78.95,78.69,79.82,77.78,18.76,22.53,14.11,0.634,31.36,37.06,25.56,8.96,8.27,301.7,29.67,22.14,888.6325,15.14,0.173282,0.2095118,0.8495895
"2018-08-06 13:40:00",82653,"CKVY",13.28,78.27,78.74,79.63,77.84,14.31,20.89,13.08,0.473,28.83,35.4,23.73,8.95,9.18,303.6,27.56,13.15,891.5057,15.14,0.173282,0.2095118,0.8495895
"2018-08-06 13:45:00",82654,"CKVY",13.28,78.58,78.9,79.63,78.09,13.76,18.49,12.4,0.459,26.71,32.45,22.49,8.5,8.73,329.3,21.65,14.25,893.1798,15.14,0.1849673,0.2355201,0.8370751
"2018-08-06 13:50:00",82655,"CKVY",13.28,80.5,79.39,80.6,78.03,13.94,15.07,13.15,0.495,26.39,28.5,23.8,7.921,7.91,344.1,21.11,13.59,892.3308,15.14,0.1849673,0.2355201,0.8370751
"2018-08-06 13:55:00",82656,"CKVY",13.29,80.1,80.4,81.1,79.69,14,19.59,12.84,0.492,28.7,35.61,24.25,8.26,7.776,327.5,22.58,16,892.764,15.14,0.1849673,0.2355201,0.8370751
"2018-08-06 14:00:00",82657,"CKVY",13.29,79.75,79.52,80.3,78.64,14.11,15.96,12.26,0.489,25.63,29.76,22.7,8.47,8.36,340.9,21.18,15.34,889.6493,15.14,0.1839885,0.2331038,0.8231337
"2018-08-06 14:05:00",82658,"CKVY",13.29,79.38,79.49,80.1,78.83,17.26,18.42,13.46,0.591,28.64,33.16,25.42,8.6,8.43,322.9,26.62,18.63,887.0874,15.14,0.1839885,0.2331038,0.8231337
"2018-08-06 14:10:00",82659,"CKVY",13.29,79.32,79.72,80.2,79.26,13.97,18.01,13.59,0.478,28.89,32.8,25.28,8.93,9.01,324.7,16.77,15.34,884.8003,15.14,0.1839885,0.2331038,0.8231337
"2018-08-06 14:15:00",82660,"CKVY",13.29,80.9,79.85,81.3,78.83,13.7,17.05,13.7,0.493,28.87,31.94,25.67,8.47,8.65,321.5,27.39,12.49,883.983,15.14,0.1841649,0.235335,0.8019653
"2018-08-06 14:20:00",82661,"CKVY",13.29,80.2,79.71,81,79.01,22.7,22.7,13.56,0.798,28.76,38.74,25.27,7.797,8.3,338.4,22.95,11.84,882.3716,15.14,0.1841649,0.235335,0.8019653
"2018-08-06 14:25:00",82662,"CKVY",13.28,80,79.84,80.7,78.89,20.13,24.86,15.34,0.704,34.28,41.29,28.35,7.71,7.759,291.8,21.85,15.34,879.0044,15.14,0.1841649,0.235335,0.8019653
"2018-08-06 14:30:00",82663,"CKVY",13.29,80,80.6,81,79.94,16.81,21.09,14.83,0.588,31.44,36.99,28.7,7.656,7.577,305.7,25.3,12.49,873.5463,15.14,0.1790081,0.2261374,0.7767889
"2018-08-06 14:35:00",82664,"CKVY",13.29,80.2,79.27,80.2,78.34,15.85,18.04,14.04,0.558,29.08,32.65,25.76,7.863,7.722,2.999,37.18,17.76,866.9547,15.14,0.1790081,0.2261374,0.7767889
"2018-08-06 14:40:00",82665,"CKVY",13.28,80.6,80.3,81,79.57,16.88,18.04,13.73,0.602,30.11,33.05,26.61,8.24,8.08,330.8,15.05,17.32,862.3329,15.14,0.1790081,0.2261374,0.7767889
"2018-08-06 14:45:00",82666,"CKVY",13.28,80.1,79.74,80.7,78.95,16.09,17.12,14.48,0.564,29.2,31.69,26.93,7.867,8.26,296.8,20.35,11.18,854.8542,15.14,0.1758893,0.2238562,0.7540467
"2018-08-06 14:50:00",82667,"CKVY",13.28,80.4,80.4,81.3,79.94,15.54,17.84,14.45,0.551,30.04,32.66,27.53,8.1,7.923,325.1,21.67,15.12,847.2545,15.14,0.1758893,0.2238562,0.7540467
"2018-08-06 14:55:00",82668,"CKVY",13.28,80.9,79.89,80.9,79.25,20.06,22.63,14.82,0.723,33.14,38.24,27.95,7.561,7.879,312.2,17.26,16,840.8981,15.14,0.1758893,0.2238562,0.7540467
"2018-08-06 15:00:00",82669,"CKVY",13.28,79.98,80.4,81.1,79.49,21.09,21.09,14.38,0.737,31.88,36.7,27.31,8.7,7.896,320.3,15.49,16,837.7045,15.14,0.1736426,0.220623,0.7240484
"2018-08-06 15:05:00",82670,"CKVY",13.28,80.3,80.7,81.3,79.92,17.22,21.43,15.34,0.608,33.16,37.57,29.37,9.01,8.9,307.6,21.83,14.47,832.2917,15.14,0.1736426,0.220623,0.7240484
"2018-08-06 15:10:00",82671,"CKVY",13.28,80.3,80.4,81,79.79,17.46,17.46,13.9,0.616,29.03,32.21,26.62,9,8.91,332.7,18.42,14.69,819.4566,15.14,0.1736426,0.220623,0.7240484
"2018-08-06 15:15:00",82672,"CKVY",13.27,80.9,81.1,81.8,80.3,13.62,19.2,13.28,0.49,32.05,35.55,26.11,8.64,9,300.5,22.14,13.59,809.2231,15.14,0.1730409,0.2243735,0.6939807
"2018-08-06 15:20:00",82673,"CKVY",13.27,81,81.2,81.8,80.5,17.15,20.78,11.91,0.618,29.52,37.69,23.35,8,8.12,273.8,20.93,14.25,804.4216,15.14,0.1730409,0.2243735,0.6939807
"2018-08-06 15:25:00",82674,"CKVY",13.26,81.9,80.9,81.9,80.1,13.01,20.81,12.94,0.483,31.55,36.81,26.14,7.68,7.861,264.9,19.27,12.49,801.9167,15.14,0.1730409,0.2243735,0.6939807
"2018-08-06 15:30:00",82675,"CKVY",13.27,80.1,80.6,82,79.9,17.15,17.94,12.43,0.601,27.76,32.62,24.46,7.067,7.253,271.8,26.71,10.08,792.3674,15.14,0.1641764,0.210975,0.662802
"2018-08-06 15:35:00",82676,"CKVY",13.27,79.77,80.4,81.1,79.53,13.86,21.5,13.86,0.481,29.31,37.63,26.16,7.182,7.542,326.3,14.83,15.34,765.0056,15.14,0.1641764,0.210975,0.662802
"2018-08-06 15:40:00",82677,"CKVY",13.27,80.3,80.1,80.5,79.47,17.63,20.13,13.62,0.622,28.79,35.91,26.03,6.593,6.692,320.4,21.33,13.37,746.5485,15.14,0.1641764,0.210975,0.662802
"2018-08-06 15:45:00",82678,"CKVY",13.26,81.3,80.3,81.3,79.77,14.89,19.54,13.49,0.542,30.6,34.81,25.74,6.945,7.034,309.7,17.11,13.81,745.7081,15.14,0.1564758,0.199783,0.6278431
"2018-08-06 15:50:00",82679,"CKVY",13.26,80.3,80.6,81.4,80.1,15.33,20.06,14.72,0.541,32.3,36.18,28.83,7.369,7.055,311.5,15.21,17.1,758.6312,15.14,0.1564758,0.199783,0.6278431
"2018-08-06 15:55:00",82680,"CKVY",13.26,80.5,80.4,80.6,80.1,15.61,18,13.25,0.555,29.28,33.21,25.45,7.476,7.656,290.1,20.88,12.06,760.7832,15.14,0.1564758,0.199783,0.6278431
"2018-08-06 16:00:00",82681,"CKVY",13.26,80.5,81,81.9,80.3,16.7,16.81,12.9,0.593,28.13,31.35,25.79,8.08,7.524,329.2,18.84,14.91,750.0385,15.14,0.1566242,0.2014155,0.5904027
"2018-08-06 16:05:00",82682,"CKVY",13.26,80.2,80.8,81.2,80.1,12.46,17.25,11.67,0.438,28.22,32.3,22.86,8.31,8.13,329.6,23.87,16.22,740.4825,15.14,0.1566242,0.2014155,0.5904027
"2018-08-06 16:10:00",82683,"CKVY",13.26,80.3,80.8,81.4,80,17.53,19.99,12.32,0.618,30.55,36.39,23.57,8.84,8.48,299.7,35.83,12.71,733.3334,15.14,0.1566242,0.2014155,0.5904027
"2018-08-06 16:15:00",82684,"CKVY",13.26,80.8,80.6,81.4,80.1,10.68,18.24,10.68,0.383,26.6,33.39,20.75,8.64,8.74,324,22.18,15.12,716.0428,15.14,0.1551495,0.2043751,0.5523335
"2018-08-06 16:20:00",82685,"CKVY",13.25,80.9,80.7,81.1,80.3,12.63,14.27,10.27,0.454,23.28,27.78,19.65,7.523,8.16,307.4,22.73,11.62,701.6781,15.14,0.1551495,0.2043751,0.5523335
"2018-08-06 16:25:00",82686,"CKVY",13.25,81.3,81,81.5,80.3,14.99,15.85,11.09,0.547,25.57,30.7,21.36,6.625,6.859,332.8,26.95,14.25,686.5051,15.14,0.1551495,0.2043751,0.5523335
"2018-08-06 16:30:00",82687,"CKVY",13.25,80.8,80.8,81.3,80.2,16.7,17.76,13.42,0.599,29.37,33.09,25.76,6.69,6.683,313.2,18.66,14.47,678.44,15.14,0.1436359,0.1879236,0.513243
"2018-08-06 16:35:00",82688,"CKVY",13.25,81.4,81,81.6,80.6,12.53,18.76,11.91,0.458,26.88,34.49,23.74,7.707,7.121,329.3,18.12,15.34,667.6917,15.14,0.1436359,0.1879236,0.513243
"2018-08-06 16:40:00",82689,"CKVY",13.24,81.5,81.6,82.4,80.9,12.84,15.33,12.19,0.471,27.33,29.79,24.7,8.92,8.51,330.1,15.07,18.19,656.284,15.14,0.1436359,0.1879236,0.513243
"2018-08-06 16:45:00",82690,"CKVY",13.25,81.1,80.7,81.5,80.3,14.79,16.91,12.63,0.535,27.53,32,24.45,9.57,9.33,328.9,14.79,16,638.4952,15.14,0.1419857,0.1905132,0.4700797
"2018-08-06 16:50:00",82691,"CKVY",13.25,80.8,80.7,81.3,80,15.27,15.37,12.6,0.547,26.36,29.45,24.37,9.56,9.68,332.8,15.25,14.03,607.8857,15.14,0.1419857,0.1905132,0.4700797
"2018-08-06 16:55:00",82692,"CKVY",13.24,80.5,80.1,80.8,79.53,13.28,16.7,12.66,0.472,27.5,31.35,24.28,9.24,9.43,322.9,20.19,16.44,552.2441,15.14,0.1419857,0.1905132,0.4700797
"2018-08-06 17:00:00",82693,"CKVY",13.25,79.9,80.1,80.6,79.53,18.21,18.69,12.94,0.634,29.91,33.5,24.93,8.45,8.97,311.7,19.66,17.32,529.3472,15.14,0.1270666,0.1779352,0.4259694
"2018-08-06 17:05:00",82694,"CKVY",13.25,80.2,80.4,81.1,79.84,14,18.28,12.39,0.493,27.15,33.09,24.09,8.01,8.14,322.5,17.43,13.15,519.6582,15.14,0.1270666,0.1779352,0.4259694
"2018-08-06 17:10:00",82695,"CKVY",13.25,80.6,80.6,81.3,79.77,16.22,16.98,13.93,0.579,29.31,31.7,26.63,8.13,8.09,320.6,14.51,13.15,535.155,15.14,0.1270666,0.1779352,0.4259694
"2018-08-06 17:15:00",82696,"CKVY",13.25,79.77,79.89,80.5,79.28,14.96,18.28,14.41,0.519,30.31,33.39,27.09,8.09,7.904,318.4,14.24,13.15,517.4032,15.14,0.1148511,0.1596119,0.3807703
"2018-08-06 17:20:00",82697,"CKVY",13.26,78.67,79.27,80.1,78.42,18.24,20.74,12.8,0.61,29.66,35.34,24.24,7.74,7.91,310.7,14.9,10.08,479.0902,15.14,0.1148511,0.1596119,0.3807703
"2018-08-06 17:25:00",82698,"CKVY",13.26,80.4,79.29,80.4,78.48,14.68,19.82,12.6,0.52,29.1,34.11,23.83,6.279,7.091,306.1,32.9,8.99,445.068,15.14,0.1148511,0.1596119,0.3807703
"2018-08-06 17:30:00",82699,"CKVY",13.27,79.77,80.1,80.5,79.71,13.25,14.65,12.53,0.46,25.53,27.93,23.87,5.508,5.789,340.9,22.86,9.64,408.7846,15.14,0.0905369,0.1290469,0.3358336
"2018-08-06 17:35:00",82700,"CKVY",13.27,79.03,79.24,79.77,78.91,14.21,15.06,12.8,0.481,25.57,27.58,23.81,6.104,5.768,331.6,15.27,13.37,367.1212,15.14,0.0905369,0.1290469,0.3358336
"2018-08-06 17:40:00",82701,"CKVY",13.28,78.67,78.65,79.22,78.3,17.49,17.49,14.17,0.585,28.17,30.94,26.1,7.153,6.534,321.9,13.7,11.18,323.1579,15.14,0.0905369,0.1290469,0.3358336
"2018-08-06 17:45:00",82702,"CKVY",13.28,79.53,78.96,79.59,78.3,12.94,19.31,11.98,0.445,26.85,33.14,22.28,7.314,7.339,325.6,18.02,12.06,301.5403,15.14,0.07545361,0.1114038,0.2906698
"2018-08-06 17:50:00",82703,"CKVY",13.29,79.4,79.78,80.1,79.4,19.34,19.54,12.46,0.663,27.73,34.46,23.6,6.683,7.113,326.4,19.68,10.96,327.7685,15.14,0.07545361,0.1114038,0.2906698
"2018-08-06 17:55:00",82704,"CKVY",13.29,79.1,79.2,79.4,79.03,14.65,19.82,13.18,0.497,30.08,34.66,24.36,6.004,6.34,307,12.17,7.234,370.0201,15.14,0.07545361,0.1114038,0.2906698
"2018-08-06 18:00:00",82705,"CKVY",13.29,80,79.61,80.1,79.03,13.59,17.8,12.73,0.475,27.99,31.87,23.83,5.703,5.766,322.6,18.25,8.77,385.7794,15.14,0.08928558,0.1254367,0.2440507
"2018-08-06 18:05:00",82706,"CKVY",13.3,80.5,80.5,80.8,79.96,11.74,14.41,11.64,0.417,24.83,27.83,22.45,5.771,5.698,339.3,13.53,11.84,409.6231,15.14,0.08928558,0.1254367,0.2440507
"2018-08-06 18:10:00",82707,"CKVY",13.3,81.1,80.7,81.3,79.9,12.32,13.59,11.23,0.447,23.91,26.11,21.48,5.274,5.532,332.5,20.96,7.014,428.4407,15.14,0.08928558,0.1254367,0.2440507
"2018-08-06 18:15:00",82708,"CKVY",13.3,80.8,80.9,81.6,80.6,14.24,15.61,11.64,0.511,25.82,30.42,22.93,4.913,5.238,309,28.42,7.234,457.4447,15.14,0.09559884,0.1295084,0.1998511
"2018-08-06 18:20:00",82709,"CKVY",13.3,80.1,80.4,80.9,79.77,15.23,18.24,14.1,0.534,30.8,33.44,27.45,4.503,4.626,293.8,12.95,9.43,441.0146,15.14,0.09559884,0.1295084,0.1998511
"2018-08-06 18:25:00",82710,"CKVY",13.3,79.77,80.1,80.8,79.53,14.55,16.64,12.08,0.505,26.83,31.4,23.44,4.45,4.502,286.1,19.69,6.795,413.4959,15.14,0.09559884,0.1295084,0.1998511
"2018-08-06 18:30:00",82711,"CKVY",13.31,78.73,79.39,79.77,78.73,20.95,21.22,12.73,0.702,29.39,35.82,23.97,4.46,4.369,316.5,16.31,7.014,356.2745,15.14,0.06896331,0.09571292,0.1540025
"2018-08-06 18:35:00",82712,"CKVY",13.31,79.03,78.81,79.16,78.42,18.96,21.15,16.36,0.642,33.48,35.81,29.2,3.994,4.239,293.6,19.14,6.357,326.6338,15.14,0.06896331,0.09571292,0.1540025
"2018-08-06 18:40:00",82713,"CKVY",13.32,79.1,79.02,79.34,78.6,19.24,22.73,19.1,0.653,35.74,37.81,33.12,4.063,3.958,306.2,15.38,6.357,306.4812,15.14,0.06896331,0.09571292,0.1540025
"2018-08-06 18:45:00",82714,"CKVY",13.31,79.77,79.58,80,79.03,12.73,20.2,12.6,0.442,28.87,35.03,23.91,4.205,4.136,331.5,17.56,7.453,318.3512,15.14,0.06227648,0.08591414,0.1104943
"2018-08-06 18:50:00",82715,"CKVY",13.3,79.71,79.67,79.9,79.4,13.55,15.95,12.46,0.469,25.98,29.47,23.55,4.225,4.287,322.1,15.35,6.138,312.3071,15.14,0.06227648,0.08591414,0.1104943
"2018-08-06 18:55:00",82716,"CKVY",13.13,79.59,79.81,80,79.59,12.6,16.36,12.36,0.434,26.77,30.19,23.35,4.373,4.265,328.6,15.18,7.891,292.485,15.14,0.06227648,0.08591414,0.1104943
"2018-08-06 19:00:00",82717,"CKVY",13.08,79.9,79.61,79.96,79.28,12.39,14.92,12.05,0.432,24.41,27.85,22.58,3.673,4.179,358.7,18.33,6.138,272.3233,15.14,0.05275006,0.07771412,0.07171861
"2018-08-06 19:05:00",82718,"CKVY",13.02,80.5,80.2,80.5,79.9,19.31,19.31,11.81,0.686,25.04,34.91,22.7,2.894,3.185,332.2,32.45,5.042,252.9229,15.14,0.05275006,0.07771412,0.07171861
"2018-08-06 19:10:00",82719,"CKVY",13,77.68,79.04,80.5,77.68,25.84,25.84,18.59,0.837,37.84,39.96,32.55,2.476,2.701,292.2,17.84,4.822,234.6061,15.14,0.05275006,0.07771412,0.07171861
"2018-08-06 19:15:00",82720,"CKVY",12.99,77,77.26,77.74,76.94,21.36,26.25,20.61,0.676,36.73,40.33,33.65,2.815,2.522,309.8,11.32,5.699,217.5283,15.14,0.0337797,0.04955233,0.0370473
"2018-08-06 19:20:00",82721,"CKVY",12.97,77.74,77.57,77.93,77.06,19.48,21.56,17.8,0.632,33.26,35.25,30.57,3.179,3.013,311.8,11.73,4.822,201.3296,15.14,0.0337797,0.04955233,0.0370473
"2018-08-06 19:25:00",82722,"CKVY",12.97,75.58,76.88,77.86,75.52,25.47,26.46,17.35,0.769,35.26,38.96,29.85,3.39,3.343,305.4,10.95,6.576,185.6808,15.14,0.0337797,0.04955233,0.0370473
"2018-08-06 19:30:00",82723,"CKVY",12.96,74.85,75.32,75.71,74.85,26.73,27.86,24.47,0.788,38.24,40.1,36.78,3.315,3.326,299.2,12.48,5.261,170.3531,15.14,0.02707114,0.04336838,0.01607202
"2018-08-06 19:35:00",82724,"CKVY",12.95,74.78,74.9,75.21,74.35,25.26,27.86,22.18,0.743,36.28,39.33,33.34,3.557,3.507,295.6,11.23,5.48,155.3251,15.14,0.02707114,0.04336838,0.01607202
"2018-08-06 19:40:00",82725,"CKVY",12.95,74.23,74.4,74.85,74.11,26.15,26.97,24.64,0.755,37.26,38.32,36.22,3.271,3.365,301.6,9.14,4.165,140.743,15.14,0.02707114,0.04336838,0.01607202
"2018-08-06 19:45:00",82726,"CKVY",12.94,74.35,74.07,74.35,73.86,25.09,27.59,25.09,0.728,37.54,38.64,36.28,3.014,3.214,310.9,8.56,3.946,126.7442,15.14,0.01630292,0.02447733,0.005963129
"2018-08-06 19:50:00",82727,"CKVY",12.93,74.48,74.59,74.78,74.35,25.43,25.57,23.86,0.74,36.09,36.98,35.35,2.68,2.807,310,5.889,3.507,113.3183,15.14,0.01630292,0.02447733,0.005963129
"2018-08-06 19:55:00",82728,"CKVY",12.93,72.32,73.52,74.48,72.26,28.72,28.72,24.71,0.778,37.38,38.4,36,2.724,2.701,305.9,6.882,4.165,99.97909,15.14,0.01630292,0.02447733,0.005963129
"2018-08-06 20:00:00",82729,"CKVY",12.92,71.03,71.72,72.38,71.03,29.85,29.92,26.9,0.774,37.52,38.18,35.89,2.972,2.809,308.8,7.717,4.384,87.01573,15.14,0.01028543,0.01622548,0.0008094862
"2018-08-06 20:05:00",82730,"CKVY",12.91,70.29,70.57,71.15,70.16,29.16,30.53,29.16,0.737,37.55,38.45,36.69,3.213,3.088,313.5,7.496,4.165,74.30082,15.14,0.01028543,0.01622548,0.0008094862
"2018-08-06 20:10:00",82731,"CKVY",12.89,71.15,70.72,71.15,70.16,25.74,29.2,25.74,0.67,35.25,36.74,34.25,2.978,3.144,321.8,7.309,3.288,62.06293,15.14,0.01028543,0.01622548,0.0008094862
"2018-08-06 20:15:00",82732,"CKVY",12.9,70.9,71.21,71.46,70.84,25.19,26.73,24.92,0.65,34.36,35.23,33.53,2.783,2.857,308.4,5.525,3.726,50.07756,15.14,0.007819458,0.01265418,2.5E-07
"2018-08-06 20:20:00",82733,"CKVY",12.89,70.41,70.99,71.39,70.41,26.73,26.77,22.15,0.678,32.99,34.8,30.52,2.419,2.568,297.3,22.33,3.288,37.85062,15.14,0.007819458,0.01265418,2.5E-07
"2018-08-06 20:25:00",82734,"CKVY",12.89,69.13,69.52,70.53,69,27.45,29.1,26.8,0.667,35,36.23,33.94,2.451,2.419,317.2,6.31,3.507,26.18725,15.14,0.007819458,0.01265418,2.5E-07
"2018-08-06 20:30:00",82735,"CKVY",12.88,67.78,68.49,69.19,67.78,27.04,27.93,26.87,0.627,33.47,34.32,32.55,2.479,2.473,336.5,11.32,3.946,16.95813,15.14,0.002953135,0.005850124,2.5E-07
"2018-08-06 20:35:00",82736,"CKVY",12.88,68.1,68.32,68.96,67.84,29.31,29.31,25.4,0.687,32.56,34.96,31.49,2.686,2.628,3.243,6.499,3.726,11.04396,15.14,0.002953135,0.005850124,2.5E-07
"2018-08-06 20:40:00",82737,"CKVY",12.89,68.53,68.17,68.72,67.55,26.23,30.03,25.06,0.624,32.95,35.56,31.14,2.681,2.697,357.8,14.64,3.507,7.712253,15.14,0.002953135,0.005850124,2.5E-07
"2018-08-06 20:45:00",82738,"CKVY",12.88,67.86,68.62,69.09,67.8,25.47,26.19,23.76,0.592,31.36,32.46,30.16,2.653,2.636,343.7,10.58,4.384,5.160056,15.14,0.002851001,0.005716158,2.5E-07
"2018-08-06 20:50:00",82739,"CKVY",12.88,66.93,66.9,67.86,66.44,25.61,28.32,25.24,0.577,31.32,33.21,30.35,2.953,2.879,353,15.13,6.138,3.297392,15.14,0.002851001,0.005716158,2.5E-07
"2018-08-06 20:55:00",82740,"CKVY",12.88,67.86,68.21,68.84,67,24.76,25.68,23.42,0.576,30.79,31.23,29.8,3.328,3.082,353.5,6.221,4.384,2.037683,15.14,0.002851001,0.005716158,2.5E-07
"2018-08-06 21:00:00",82741,"CKVY",12.88,67.24,67.21,67.98,66.93,26.16,27.02,24.79,0.596,31.49,32.04,30.61,3.582,3.473,332.2,8.68,4.822,1.165973,15.14,0.004669092,0.008257245,2.5E-07
"2018-08-06 21:05:00",82742,"CKVY",12.87,66.38,66.84,67.37,66.32,27.39,27.63,25.78,0.605,31.52,32.28,30.84,3.373,3.433,327.5,9.35,4.165,0.5791059,15.14,0.004669092,0.008257245,2.5E-07
"2018-08-06 21:10:00",82743,"CKVY",12.87,66.51,66.28,66.63,65.83,27.39,27.53,26.47,0.608,31.36,31.94,30.94,3.165,3.303,340.4,7.498,3.507,0.2624993,15.14,0.004669092,0.008257245,2.5E-07
"2018-08-06 21:15:00",82744,"CKVY",12.87,66.71,66.28,66.78,65.9,25.96,27.95,25.96,0.58,31.54,32.13,30.69,3.132,3.17,357.3,6.213,4.165,0.09952987,15.14,0.005016639,0.008657809,2.5E-07
"2018-08-06 21:20:00",82745,"CKVY",12.87,63.45,65.68,66.9,63.45,35.42,35.42,25.69,0.707,32.8,35.65,30.53,3.364,3.145,11.28,8.92,5.48,0.0331038,15.14,0.005016639,0.008657809,2.5E-07
"2018-08-06 21:25:00",82746,"CKVY",12.87,63.21,62.64,63.45,62.04,33.22,36.65,32.88,0.657,34.66,35.72,33.41,3.827,3.657,24.94,4.451,5.918,0.0008688098,15.14,0.005016639,0.008657809,2.5E-07
"2018-08-06 21:30:00",82747,"CKVY",12.86,63.52,63.37,63.76,63.09,31.99,34.05,31.44,0.64,33.58,34.5,32.4,3.608,3.774,17.31,10.87,4.384,0,15.14,0.004891975,0.008230127,2.5E-07
"2018-08-06 21:35:00",82748,"CKVY",12.86,60.99,62.67,63.64,60.99,38.12,38.57,31.68,0.697,33.71,35.83,32.75,3.269,3.534,13.09,20.77,4.384,0,15.14,0.004891975,0.008230127,2.5E-07
"2018-08-06 21:40:00",82749,"CKVY",12.86,57.66,59.06,60.99,57.54,44.49,45.76,38.12,0.723,36.31,37.56,35.14,2.003,2.587,102.9,26.57,1.315,0,15.14,0.004891975,0.008230127,2.5E-07
"2018-08-06 21:45:00",82750,"CKVY",12.86,57.66,57.46,57.66,57.29,42.2,44.63,42.2,0.685,35.21,36.23,34.6,1.117,1.506,8.43,50.8,0,0,15.14,0.0004927908,0.001890192,2.5E-07
"2018-08-06 21:50:00",82751,"CKVY",12.86,57.54,57.34,58.28,56.61,40.76,45.14,40.76,0.659,35.39,36.26,33.89,0.691,0.897,246.4,15.22,2.411,0,15.14,0.0004927908,0.001890192,2.5E-07
"2018-08-06 21:55:00",82752,"CKVY",12.86,56.98,58.68,59.39,56.98,45.76,45.76,37.13,0.725,34.54,36.43,33,0.945,0.748,292.2,40.93,3.507,0,15.14,0.0004927908,0.001890192,2.5E-07
"2018-08-06 22:00:00",82753,"CKVY",12.86,54.35,56.15,57.05,54.35,51.84,51.84,41.97,0.747,35.72,37.13,33.8,1.19,1.089,215.4,36.3,2.63,0,15.14,-0.005956667,-0.008291551,2.5E-07
"2018-08-06 22:05:00",82754,"CKVY",12.85,53,53.62,54.42,53,54.03,54.1,51.63,0.741,36.86,37.45,36.26,1.499,1.258,222.3,21.77,4.384,0,15.14,-0.005956667,-0.008291551,2.5E-07
"2018-08-06 22:10:00",82755,"CKVY",12.85,52.88,52.84,53.19,52.57,56.81,56.81,51.12,0.776,36.77,38,35.35,1.544,1.67,304.8,63.02,3.946,0,15.14,-0.005956667,-0.008291551,2.5E-07
"2018-08-06 22:15:00",82756,"CKVY",12.85,53.01,52.78,53.19,52.45,51.43,59.28,51.43,0.705,37.37,38.83,35.6,1.622,1.549,304.1,28.1,2.192,0,15.14,-0.003912718,-0.004952414,2.5E-07
"2018-08-06 22:20:00",82757,"CKVY",12.85,53.32,53.42,53.75,52.94,51.29,53.18,50.4,0.711,36.04,36.89,35.37,1.096,1.363,60.7,33.06,2.192,0,15.14,-0.003912718,-0.004952414,2.5E-07
"2018-08-06 22:25:00",82758,"CKVY",12.85,52.33,52.63,53.25,52.14,53.45,55.47,50.23,0.715,35.75,36.82,34.85,0.922,0.952,131.5,61.28,2.192,0,15.14,-0.003912718,-0.004952414,2.5E-07
"2018-08-06 22:30:00",82759,"CKVY",12.85,53.07,52.83,53.25,52.2,51.67,54.48,51.67,0.71,36.32,37.17,35.3,1.098,0.948,214.8,41.29,2.63,0,15.14,-0.005156401,-0.007013833,2.5E-07
"2018-08-06 22:35:00",82760,"CKVY",12.84,54.06,53.72,54.25,53.01,48.62,51.71,46.33,0.693,34.91,35.78,33.71,1.097,1.169,199.4,31.7,1.973,0,15.14,-0.005156401,-0.007013833,2.5E-07
"2018-08-06 22:40:00",82761,"CKVY",12.84,53.76,53.88,54.13,53.58,49.35,51.47,48.59,0.696,35.62,36.4,35.09,1.342,1.168,316.4,27.16,2.63,0,15.14,-0.005156401,-0.007013833,2.5E-07
"2018-08-06 22:45:00",82762,"CKVY",12.84,53.96,53.89,54.21,53.58,54.98,54.98,48.5,0.781,35.6,38.17,34.96,1.246,1.386,21.25,37.83,2.411,0,15.14,-0.004590558,-0.006041086,2.5E-07
"2018-08-06 22:50:00",82763,"CKVY",12.83,53.78,54.03,54.39,53.65,54.57,55.18,49.63,0.77,36.65,38.22,35.57,1.611,1.429,90.5,7.51,2.85,0,15.14,-0.004590558,-0.006041086,2.5E-07
"2018-08-06 22:55:00",82764,"CKVY",12.83,53.53,53.26,53.78,52.85,50.28,55.46,50.15,0.703,36.12,38.02,35.17,1.819,1.713,57.59,19.86,4.165,0,15.14,-0.004590558,-0.006041086,2.5E-07
"2018-08-06 23:00:00",82765,"CKVY",12.83,50.14,51.96,53.66,50.14,58.13,59.09,48.19,0.717,35.66,36.6,34.45,1.992,1.88,143.4,48.18,3.288,0,15.14,-0.003274127,-0.003927327,2.5E-07
"2018-08-06 23:05:00",82766,"CKVY",12.83,53.41,51.53,53.41,50.2,49.46,58.06,48.6,0.688,35.12,36.1,33.84,1.697,1.775,252,37.89,3.946,0,15.14,-0.003274127,-0.003927327,2.5E-07
"2018-08-06 23:10:00",82767,"CKVY",12.83,49.83,51.77,53.53,49.83,58.75,58.75,49.36,0.716,35.82,36.21,34.84,1.552,1.669,260.2,21.83,3.726,0,15.14,-0.003274127,-0.003927327,2.5E-07
"2018-08-06 23:15:00",82768,"CKVY",12.82,51.07,49.22,51.07,48.72,52.58,61.77,52.58,0.671,35.64,36.31,34.07,1.595,1.502,230.5,33.16,3.507,0,15.14,-0.00343633,-0.004211769,2.5E-07
"2018-08-06 23:20:00",82769,"CKVY",12.83,49.59,51.16,52.18,49.59,58.89,60.95,51.07,0.712,36.48,37.91,34.31,1.865,1.826,295.4,45.46,3.069,0,15.14,-0.00343633,-0.004211769,2.5E-07
"2018-08-06 23:25:00",82770,"CKVY",12.82,51.39,50.73,52.44,49.23,52.62,59.65,49.26,0.68,35.09,36.26,33.15,1.817,1.805,289.8,42.63,2.85,0,15.14,-0.00343633,-0.004211769,2.5E-07
"2018-08-06 23:30:00",82771,"CKVY",12.81,49.48,51.13,52,49.41,66.03,66.03,50.87,0.794,35.31,38.62,34.09,1.588,1.763,349.5,66.02,2.85,0,15.14,-0.003036918,-0.003583108,2.5E-07
"2018-08-06 23:35:00",82772,"CKVY",12.81,47.02,47.87,49.48,46.89,70.52,72.41,64.38,0.774,37.75,38.73,37.03,1.262,1.373,110.3,81.5,2.192,0,15.14,-0.003036918,-0.003583108,2.5E-07
"2018-08-06 23:40:00",82773,"CKVY",12.81,47.95,47.7,48.01,46.95,65.49,70.42,65.49,0.744,37.43,37.92,36.91,0.814,1.064,257.1,22.82,1.754,0,15.14,-0.003036918,-0.003583108,2.5E-07
"2018-08-06 23:45:00",82774,"CKVY",12.82,47.02,47.4,48.07,46.84,66.65,72.41,65.52,0.732,37.68,38.72,36.19,0.493,0.674,170.3,20.93,1.096,0,15.14,-0.005376644,-0.00748626,2.5E-07
"2018-08-06 23:50:00",82775,"CKVY",12.81,48.01,47.42,48.07,47.02,66.79,69.26,62.85,0.761,36.54,37.61,35.39,0.281,0.406,281.3,62.62,2.411,0,15.14,-0.005376644,-0.00748626,2.5E-07
"2018-08-06 23:55:00",82776,"CKVY",12.81,49.12,48.48,49.12,47.82,61.85,66.83,61.03,0.735,36.61,37.56,36.19,0.635,0.414,289.2,20.96,2.85,0,15.14,-0.005376644,-0.00748626,2.5E-07
"2018-08-07 00:00:00",82777,"CKVY",12.8,48.26,48.51,49.18,48.07,61.85,63.91,61.85,0.711,36.45,37.22,35.75,1.409,0.984,288.5,15.01,3.507,0,15.14,-0.006559356,-0.009642909,2.5E-07
"2018-08-07 00:05:00",82778,"CKVY",12.79,47.7,48.1,48.69,47.52,62.68,63.23,60.76,0.706,35.69,35.97,35.33,2.528,1.913,299.6,6.865,5.042,0,15.14,-0.006559356,-0.009642909,2.5E-07
"2018-08-07 00:10:00",82779,"CKVY",12.8,47.76,47.31,47.83,46.84,63.54,66.86,62.68,0.717,36.31,36.65,35.61,3.437,3.025,309.2,11.48,5.261,0,15.14,-0.006559356,-0.009642909,2.5E-07
"2018-08-07 00:15:00",82780,"CKVY",12.8,50.61,49.14,50.61,47.76,53.29,63.43,53.29,0.669,35.28,36.06,34.17,3.751,3.651,327,5.785,4.603,0,15.14,-0.001183437,-0.0008939554,2.5E-07
"2018-08-07 00:20:00",82781,"CKVY",12.79,48.39,51.1,52.22,48.39,60.87,60.87,49.59,0.703,34.63,35.78,33.76,3.388,3.677,37.2,68.75,3.946,0,15.14,-0.001183437,-0.0008939554,2.5E-07
"2018-08-07 00:25:00",82782,"CKVY",12.8,44.69,46.18,48.39,44.63,71.06,71.06,60.94,0.714,35.78,36.14,35.49,2.958,3.075,160.2,9.42,5.918,0,15.14,-0.001183437,-0.0008939554,2.5E-07
"2018-08-07 00:30:00",82783,"CKVY",12.78,44.2,43.87,44.69,43.39,73.05,75.72,71.12,0.72,36.2,36.52,35.87,2.918,3.024,177,16.21,5.261,0,15.14,-0.0006745167,-0.0002193691,2.5E-07
"2018-08-07 00:35:00",82784,"CKVY",12.79,45.93,44.96,45.99,44.07,65.19,72.98,65.16,0.686,35.64,36.33,34.79,2.742,2.645,236.7,19.15,4.822,0,15.14,-0.0006745167,-0.0002193691,2.5E-07
"2018-08-07 00:40:00",82785,"CKVY",12.79,45.81,45.58,46.11,45.19,65.71,68.73,64.88,0.689,35.12,35.65,34.83,3.042,2.985,224.4,7.828,7.014,0,15.14,-0.0006745167,-0.0002193691,2.5E-07
"2018-08-07 00:45:00",82786,"CKVY",12.79,46.86,48.78,50.38,45.93,65.41,65.44,54.46,0.714,35.06,35.89,34.4,3.286,3.108,221.9,15.71,7.672,0,15.14,-0.001359542,-0.001175227,2.5E-07
"2018-08-07 00:50:00",82787,"CKVY",12.79,45.69,45.88,46.8,45.63,68.36,68.43,65.41,0.713,35.47,35.97,35.05,3.482,3.589,251.8,17.29,4.384,0,15.14,-0.001359542,-0.001175227,2.5E-07
"2018-08-07 00:55:00",82788,"CKVY",12.78,45.82,45.78,45.94,45.57,65.55,68.29,65.17,0.687,35.15,35.86,34.7,2.723,3.123,242.5,14.85,2.411,0,15.14,-0.001359542,-0.001175227,2.5E-07
"2018-08-07 01:00:00",82789,"CKVY",12.77,44.95,45.29,45.94,44.95,72.95,72.95,65.51,0.74,35.48,37,34.56,1.785,2.191,114,46.1,2.63,0,15.14,-0.001507938,-0.001401052,2.5E-07
"2018-08-07 01:05:00",82790,"CKVY",12.77,43.04,43.8,45.01,42.98,74.7,75.39,72.92,0.705,36.27,36.91,35.52,1.647,1.609,147.8,22.48,2.85,0,15.14,-0.001507938,-0.001401052,2.5E-07
"2018-08-07 01:10:00",82791,"CKVY",12.77,46.06,44.3,46.13,42.85,60.78,75.73,60.78,0.643,34.48,35.86,33.27,1.63,1.651,145.7,13.84,2.63,0,15.14,-0.001507938,-0.001401052,2.5E-07
"2018-08-07 01:15:00",82792,"CKVY",12.77,46.19,46.61,46.99,46.06,63.56,63.63,58.75,0.676,33.64,34.72,33.12,1.382,1.543,170,53.11,1.315,0,15.14,-0.003910694,-0.005028441,2.5E-07
"2018-08-07 01:20:00",82793,"CKVY",12.77,45.26,46.35,46.81,45.2,65.79,65.82,60.95,0.675,34.25,34.74,33.88,0.981,1.214,241.3,84.1,2.192,0,15.14,-0.003910694,-0.005028441,2.5E-07
"2018-08-07 01:25:00",82794,"CKVY",12.76,45.76,45.46,45.82,45.14,59.96,65.79,59.96,0.627,33.64,34.51,32.6,0.746,0.794,238.6,73.41,2.192,0,15.14,-0.003910694,-0.005028441,2.5E-07
"2018-08-07 01:30:00",82795,"CKVY",12.75,46.5,46.04,46.5,45.69,56.32,59.96,56.32,0.606,32.2,32.78,31.75,0.822,0.727,206.7,47.55,2.411,0,15.14,-0.005440546,-0.007625582,2.5E-07
"2018-08-07 01:35:00",82796,"CKVY",12.76,46,46.35,46.56,45.94,57.9,57.9,55.77,0.611,31.65,32.05,31.48,0.743,0.826,201.4,16.08,1.534,0,15.14,-0.005440546,-0.007625582,2.5E-07
"2018-08-07 01:40:00",82797,"CKVY",12.75,47.18,46.58,47.49,45.82,58.31,59.27,56.73,0.644,32.57,33.54,32.01,1.047,0.874,114.7,15.01,2.63,0,15.14,-0.005440546,-0.007625582,2.5E-07
"2018-08-07 01:45:00",82798,"CKVY",12.75,45.88,46.42,47.24,45.82,61.95,63.66,58.34,0.651,33.65,34.45,33.13,1.031,1.086,120.3,22.45,1.973,0,15.14,-0.005377078,-0.007499721,2.5E-07
"2018-08-07 01:50:00",82799,"CKVY",12.75,47.18,46.7,47.24,45.82,57.59,61.84,57.21,0.636,32.87,33.61,32.24,0.889,0.939,160,55.46,1.754,0,15.14,-0.005377078,-0.007499721,2.5E-07
"2018-08-07 01:55:00",82800,"CKVY",12.75,47.61,47.89,48.29,47.18,60.92,60.92,56.32,0.683,33.55,34.87,32.91,1.161,1.059,279.3,22.45,4.165,0,15.14,-0.005377078,-0.007499721,2.5E-07
"2018-08-07 02:00:00",82801,"CKVY",12.74,42.49,44.78,47.61,42.36,74.43,74.54,60.98,0.687,35.01,35.38,34.69,1.552,1.404,222,23.85,3.507,0,15.14,-0.004852888,-0.006591524,2.5E-07
"2018-08-07 02:05:00",82802,"CKVY",12.74,39.65,40.49,42.36,39.47,81.2,81.2,74.23,0.672,34.2,34.83,33.75,2.167,1.817,224.8,17.01,3.726,0,15.14,-0.004852888,-0.006591524,2.5E-07
"2018-08-07 02:10:00",82803,"CKVY",12.74,43.24,41.49,43.3,39.53,70.6,81.7,70.6,0.671,34.67,35.08,34.27,2.407,2.255,211.9,13.15,6.138,0,15.14,-0.004852888,-0.006591524,2.5E-07
"2018-08-07 02:15:00",82804,"CKVY",12.73,42.56,42.94,43.48,42.37,76.43,76.5,69.91,0.708,34.67,35.76,34.18,2.324,2.299,74.7,56.43,2.411,0,15.14,-0.00331688,-0.004090353,2.5E-07
"2018-08-07 02:20:00",82805,"CKVY",12.73,42.87,42.53,42.99,41.94,72.73,77.39,72.73,0.681,35.34,35.85,34.62,1.999,2.202,359.1,42.3,2.411,0,15.14,-0.00331688,-0.004090353,2.5E-07
"2018-08-07 02:25:00",82806,"CKVY",12.73,43.12,42.7,43.12,42.44,71.05,74.03,71.05,0.672,34.64,34.94,34.28,1.021,1.531,329.1,22.12,1.096,0,15.14,-0.00331688,-0.004090353,2.5E-07
"2018-08-07 02:30:00",82807,"CKVY",12.72,42.87,43.2,43.49,42.75,71.22,71.57,69.92,0.668,34.29,34.52,34,0.858,0.996,308.7,46.47,2.192,0,15.14,-0.004116088,-0.005372588,2.5E-07
"2018-08-07 02:35:00",82808,"CKVY",12.72,42.32,42.69,43,42.26,72.84,73.42,71.16,0.668,34.33,35.05,34.02,0.74,0.716,242.3,77.46,1.973,0,15.14,-0.004116088,-0.005372588,2.5E-07
"2018-08-07 02:40:00",82809,"CKVY",12.72,39.11,40.4,42.26,39.05,88.1,88.1,72.91,0.714,35.36,36.07,34.11,1.691,1.211,154.7,20.19,4.384,0,15.14,-0.004116088,-0.005372588,2.5E-07
"2018-08-07 02:45:00",82810,"CKVY",12.72,42.26,40.48,42.57,39.05,77.41,88.3,77.37,0.709,36.09,36.42,35.71,2.471,2.004,133.8,5.681,4.603,0,15.14,-0.004740478,-0.006435352,2.5E-07
"2018-08-07 02:50:00",82811,"CKVY",12.71,40.66,41.62,42.45,40.66,78.02,78.23,76.69,0.671,35.08,35.87,34.22,3.318,2.912,159.5,9.15,4.822,0,15.14,-0.004740478,-0.006435352,2.5E-07
"2018-08-07 02:55:00",82812,"CKVY",12.71,40.84,40.55,40.97,40.29,74.59,78.09,74.56,0.646,33.81,34.44,33.34,3.557,3.505,167.4,5.161,4.603,0,15.14,-0.004740478,-0.006435352,2.5E-07
"2018-08-07 03:00:00",82813,"CKVY",12.71,40.04,40.49,41.03,39.92,78.3,78.3,74.52,0.658,33.67,33.9,33.4,3.521,3.588,167.5,6.861,3.946,0,15.14,-0.001931863,-0.002055014,2.5E-07
"2018-08-07 03:05:00",82814,"CKVY",12.7,41.09,40.79,41.28,39.92,74.94,78.3,74.63,0.656,33.82,34.04,33.66,3.318,3.467,182.7,6.236,3.946,0,15.14,-0.001931863,-0.002055014,2.5E-07
"2018-08-07 03:10:00",82815,"CKVY",12.7,39.55,40.44,41.15,39.55,78.51,78.54,74.7,0.647,33.47,33.82,33.16,2.482,2.848,168,11.4,2.63,0,15.14,-0.001931863,-0.002055014,2.5E-07
"2018-08-07 03:15:00",82816,"CKVY",12.68,39.43,39.25,39.55,39.05,84,84.4,78.51,0.689,34.36,35.08,33.36,1.687,2.081,121.4,22.02,1.754,0,15.14,-0.002586574,-0.002991172,2.5E-07
"2018-08-07 03:20:00",82817,"CKVY",12.7,39.36,39.47,39.61,39.24,80,84,79.47,0.655,34.24,35,33.5,1.836,1.679,170.1,18.4,4.822,0,15.14,-0.002586574,-0.002991172,2.5E-07
"2018-08-07 03:25:00",82818,"CKVY",12.69,40.85,39.89,40.91,39.3,74.32,80.1,74.32,0.644,33.66,33.93,33.32,2.966,2.382,185,5.942,6.576,0,15.14,-0.002586574,-0.002991172,2.5E-07
"2018-08-07 03:30:00",82819,"CKVY",12.69,41.03,41.52,42.02,40.85,72.44,74.32,70.34,0.632,32.98,33.45,32.7,4.197,3.608,173.8,9.8,6.138,0,15.14,-0.002781595,-0.003281776,2.5E-07
"2018-08-07 03:35:00",82820,"CKVY",12.68,38.75,39.79,41.03,38.69,80.1,80.1,72.44,0.64,33.12,33.37,32.75,4.479,4.387,155.9,5.367,5.042,0,15.14,-0.002781595,-0.003281776,2.5E-07
"2018-08-07 03:40:00",82821,"CKVY",12.68,38.31,38.38,38.81,38.13,82.1,82.4,80.1,0.645,33.29,33.48,33.07,4.215,4.43,152.3,6.082,5.261,0,15.14,-0.002781595,-0.003281776,2.5E-07
"2018-08-07 03:45:00",82822,"CKVY",12.67,38.07,38.13,38.44,37.82,81.8,82.8,81.8,0.636,33.22,33.47,32.95,4.061,4.059,160.9,6.904,5.48,0,15.14,-0.001408444,-0.00137024,2.5E-07
"2018-08-07 03:50:00",82823,"CKVY",12.67,38.94,38.4,38.94,38,79.41,81.7,79.27,0.639,32.86,33.12,32.5,4.062,4.056,165.3,5.201,5.699,0,15.14,-0.001408444,-0.00137024,2.5E-07
"2018-08-07 03:55:00",82824,"CKVY",12.67,38.38,38.75,39.19,38.32,81.9,81.9,78.51,0.645,33.07,33.45,32.71,3.775,3.887,158.7,12.83,4.603,0,15.14,-0.001408444,-0.00137024,2.5E-07
"2018-08-07 04:00:00",82825,"CKVY",12.66,37.71,37.9,38.45,37.64,84.3,84.5,81.9,0.646,33.46,33.66,33.22,3.192,3.532,114.5,7.8,3.069,0,15.14,-0.001868454,-0.001986982,2.5E-07
"2018-08-07 04:05:00",82826,"CKVY",12.65,37.95,37.66,37.95,37.52,83.5,84.3,83.4,0.646,33.27,33.42,33.14,2.373,2.846,109.1,4.819,2.411,0,15.14,-0.001868454,-0.001986982,2.5E-07
"2018-08-07 04:10:00",82827,"CKVY",12.66,38.82,38.35,38.82,37.83,80,83.4,80,0.641,33.46,33.74,33.08,2.001,2.144,98.4,12.98,3.069,0,15.14,-0.001868454,-0.001986982,2.5E-07
"2018-08-07 04:15:00",82828,"CKVY",12.66,37.71,38.46,38.94,37.71,81.7,83.2,79.89,0.626,33.27,34.15,32.58,1.871,1.933,132.7,20.15,3.288,0,15.14,-0.003371788,-0.004173524,2.5E-07
"2018-08-07 04:20:00",82829,"CKVY",12.64,38.08,37.83,38.08,37.52,87.4,87.4,81.7,0.68,33.82,34.69,32.48,1.833,1.81,106.7,20.64,2.63,0,15.14,-0.003371788,-0.004173524,2.5E-07
"2018-08-07 04:25:00",82830,"CKVY",12.65,38.2,37.91,38.33,37.65,90.2,90.2,87.2,0.705,34.81,35.7,34.2,1.557,1.769,80.3,72.57,2.411,0,15.14,-0.003371788,-0.004173524,2.5E-07
"2018-08-07 04:30:00",82831,"CKVY",12.63,36.97,38.03,38.82,36.91,83.7,90.2,80.9,0.624,33.82,35.74,32.13,1.687,1.575,259.4,7.757,3.507,0,15.14,-0.004242341,-0.005573903,2.5E-07
"2018-08-07 04:35:00",82832,"CKVY",12.63,37.47,36.85,37.53,36.48,86.2,86.8,83.7,0.655,32.99,33.81,32.41,2.198,1.948,263.5,10.44,3.726,0,15.14,-0.004242341,-0.005573903,2.5E-07
"2018-08-07 04:40:00",82833,"CKVY",12.63,38.09,38.04,38.34,37.47,83.1,86.2,83.1,0.647,33.72,33.93,33.43,2.889,2.474,274.1,5.062,3.946,0,15.14,-0.004242341,-0.005573903,2.5E-07
"2018-08-07 04:45:00",82834,"CKVY",12.63,38.52,38.47,38.71,38.09,80.7,83.4,80.7,0.639,33.65,34,33.01,2.751,2.876,251,8.29,3.726,0,15.14,-0.003332936,-0.00410503,2.5E-07
"2018-08-07 04:50:00",82835,"CKVY",12.63,37.47,38.1,38.59,37.47,80.9,80.9,80.1,0.614,32.6,33.15,32.09,2.424,2.615,235.2,9.2,2.63,0,15.14,-0.003332936,-0.00410503,2.5E-07
"2018-08-07 04:55:00",82836,"CKVY",12.63,36.36,36.89,37.47,36.36,84,84,80.8,0.611,32.1,32.24,31.96,2.019,2.253,242.2,11.98,3.288,0,15.14,-0.003332936,-0.00410503,2.5E-07
"2018-08-07 05:00:00",82837,"CKVY",12.62,36.98,36.61,37.1,36.24,83,84.8,83,0.619,32.29,32.72,31.9,2.114,1.997,184.8,19.47,3.946,0,15.14,-0.003314941,-0.004098866,2.5E-07
"2018-08-07 05:05:00",82838,"CKVY",12.61,36.73,36.78,37.1,36.55,86.7,86.7,83,0.639,32.55,33.23,32.15,2.082,2.066,177.9,4.431,2.63,0,15.14,-0.003314941,-0.004098866,2.5E-07
"2018-08-07 05:10:00",82839,"CKVY",12.6,36.67,36.79,36.98,36.61,84.5,87.2,84.4,0.622,33.02,33.51,32.38,2.361,2.19,175.8,7.103,3.946,0,15.14,-0.003314941,-0.004098866,2.5E-07
"2018-08-07 05:15:00",82840,"CKVY",12.6,37.91,37.51,38.15,36.61,81.2,84.6,80.9,0.628,32.77,33.04,32.36,2.711,2.646,167.6,9.93,5.48,0,15.14,-0.003434372,-0.004272403,0.0008416824
"2018-08-07 05:20:00",82841,"CKVY",12.6,37.04,37.26,37.97,36.86,84.4,84.4,81.2,0.63,32.52,32.81,32.28,2.54,2.675,177.7,18.83,3.069,0,15.14,-0.003434372,-0.004272403,0.0008416824
"2018-08-07 05:25:00",82842,"CKVY",12.59,37.29,37.23,37.41,36.98,82.5,84.5,82.3,0.622,32.64,32.87,32.35,1.925,2.272,239.3,42.25,2.411,0,15.14,-0.003434372,-0.004272403,0.0008416824
"2018-08-07 05:30:00",82843,"CKVY",12.59,36.18,36.85,37.35,36.12,84.2,84.2,82.4,0.607,32.17,32.57,31.76,1.346,1.553,227,12.39,2.85,0,15.14,-0.003487091,-0.004366553,0.006061528
"2018-08-07 05:35:00",82844,"CKVY",12.58,37.1,36.75,37.23,36.11,82.9,84.3,82.9,0.62,32.36,32.71,31.8,1.616,1.538,208.6,11.71,3.946,0,15.14,-0.003487091,-0.004366553,0.006061528
"2018-08-07 05:40:00",82845,"CKVY",12.58,36.67,36.84,37.17,36.61,83.4,84.4,82.9,0.614,32.36,32.65,32.07,1.32,1.441,190.9,91.4,1.315,0,15.14,-0.003487091,-0.004366553,0.006061528
"2018-08-07 05:45:00",82846,"CKVY",12.57,35.87,36.27,36.67,35.87,84.2,84.2,83.1,0.601,31.85,32.13,31.56,0.903,1.17,241.9,10.83,1.534,0,15.14,0.001222572,0.002054695,0.01627265
"2018-08-07 05:50:00",82847,"CKVY",12.57,35.87,35.72,35.93,35.5,86.3,86.4,84.2,0.615,31.79,32.21,31.45,0.401,0.555,232.9,32.09,1.315,0,15.14,0.001222572,0.002054695,0.01627265
"2018-08-07 05:55:00",82848,"CKVY",12.57,35.87,35.86,35.93,35.74,87.2,87.2,86.2,0.622,32.22,32.51,32.02,0.378,0.4,182.8,0.164,0,0,15.14,0.001222572,0.002054695,0.01627265
"2018-08-07 06:00:00",82849,"CKVY",12.57,35.56,35.9,36.11,35.56,89.4,89.5,87.2,0.63,32.89,33.24,32.35,0.424,0.352,154.3,30.31,1.315,0.004287255,15.14,0.0004335287,0.0006605053,0.03754642
"2018-08-07 06:05:00",82850,"CKVY",12.57,35.13,35.32,35.62,35.06,90.5,90.8,89.2,0.626,32.59,32.96,32.28,0.63,0.448,123.1,8.07,4.165,0.07193539,15.14,0.0004335287,0.0006605053,0.03754642
"2018-08-07 06:10:00",82851,"CKVY",12.56,34.39,34.84,35.25,34.2,87.9,90.4,87.3,0.591,31.7,32.61,30.97,1.696,1.171,140.7,19.36,4.603,0.2326508,15.14,0.0004335287,0.0006605053,0.03754642
"2018-08-07 06:15:00",82852,"CKVY",12.56,34.01,34.11,34.32,33.95,89.3,89.4,87.9,0.591,31.17,31.39,30.95,2.854,2.262,150.1,6.037,5.261,0.5704991,15.14,0.0008951543,0.001417601,0.07171503
"2018-08-07 06:20:00",82853,"CKVY",12.56,33.89,33.97,34.14,33.83,90.1,90.2,89.2,0.594,31.25,31.44,31.06,3.281,3.247,154.4,11.04,4.603,1.125731,15.14,0.0008951543,0.001417601,0.07171503
"2018-08-07 06:25:00",82854,"CKVY",12.56,34.58,34.01,34.64,33.71,90.7,90.8,90.1,0.614,31.54,32.2,31.19,2.595,2.879,124,26.37,2.411,1.971811,15.14,0.0008951543,0.001417601,0.07171503
"2018-08-07 06:30:00",82855,"CKVY",12.56,35.32,34.99,35.38,34.52,88.8,90.7,88.8,0.62,32.25,32.53,32.06,1.584,2.152,111.6,24.65,2.411,3.339251,15.14,0.001767357,0.002709249,0.1115352
"2018-08-07 06:35:00",82856,"CKVY",12.56,35.45,35.44,35.57,35.32,85.8,88.8,85.7,0.602,31.91,32.48,31.51,0.878,1.175,173.2,24.08,1.534,5.434901,15.14,0.001767357,0.002709249,0.1115352
"2018-08-07 06:40:00",82857,"CKVY",12.56,36.5,35.9,36.62,35.39,82.2,85.8,82.2,0.601,31.76,31.94,31.52,0.668,0.805,301.4,63,1.534,8.26775,15.14,0.001767357,0.002709249,0.1115352
"2018-08-07 06:45:00",82858,"CKVY",12.57,36.56,36.9,37.3,36.44,82.6,82.7,80.7,0.605,31.86,32.22,31.55,0.736,0.604,273.1,28.12,2.192,11.59282,15.14,0.002391292,0.003005615,0.154207
"2018-08-07 06:50:00",82859,"CKVY",12.57,35.76,35.8,36.5,35.51,86.5,86.5,82.6,0.614,31.69,32.25,31.44,1.456,1.012,245.5,8.91,3.507,15.37883,15.14,0.002391292,0.003005615,0.154207
"2018-08-07 06:55:00",82860,"CKVY",12.58,36.26,36.12,36.32,35.7,82.9,86.8,82.9,0.601,32,32.58,31.49,2.141,1.819,249.9,9.62,3.507,21.23077,15.14,0.002391292,0.003005615,0.154207
"2018-08-07 07:00:00",82861,"CKVY",12.58,36.88,36.59,36.94,36.19,80.5,83.1,80.4,0.597,31.76,32.05,31.32,2.484,2.386,260.7,13.67,3.069,33.3152,15.14,0.006058163,0.007352829,0.1985969
"2018-08-07 07:05:00",82862,"CKVY",12.6,37.25,36.96,37.31,36.63,80.1,80.8,79.65,0.603,31.41,31.74,30.98,1.984,2.307,283.8,17.86,2.85,48.15811,15.14,0.006058163,0.007352829,0.1985969
"2018-08-07 07:10:00",82863,"CKVY",12.6,38.18,37.79,38.3,37.25,80.2,80.4,79.72,0.626,32.2,32.73,31.68,1.585,1.768,294.7,16.67,2.85,63.65722,15.14,0.006058163,0.007352829,0.1985969
"2018-08-07 07:15:00",82864,"CKVY",12.61,39.35,38.89,39.35,38.24,79.31,80.4,79.11,0.649,33.21,33.53,32.66,0.978,1.231,10.3,88.7,1.315,75.83699,15.14,0.01069859,0.01258319,0.2436905
"2018-08-07 07:20:00",82865,"CKVY",12.62,39.35,39.32,39.48,39.11,82.6,82.6,78.8,0.676,33.71,34.53,33.23,1.096,1.009,131.8,15.09,2.63,88.02187,15.14,0.01069859,0.01258319,0.2436905
"2018-08-07 07:25:00",82866,"CKVY",12.64,40.53,39.96,40.53,39.35,81.8,83.4,81.7,0.7,35.17,35.66,34.53,0.898,1.046,130.4,20.98,1.973,100.4873,15.14,0.01069859,0.01258319,0.2436905
"2018-08-07 07:30:00",82867,"CKVY",12.66,41.21,40.92,41.33,40.41,78.45,82,78.45,0.69,35.31,35.67,34.89,0.886,0.927,192.3,28.91,1.096,112.8452,15.14,0.0142174,0.0158356,0.288085
"2018-08-07 07:35:00",82868,"CKVY",12.68,41.64,41.35,41.76,41.15,78.76,78.8,77.18,0.704,35.05,35.65,34.63,0.67,0.786,250.6,12.31,1.754,125.0967,15.14,0.0142174,0.0158356,0.288085
"2018-08-07 07:40:00",82869,"CKVY",12.71,44.11,42.82,44.17,41.7,75.5,78.76,75.47,0.742,36.26,36.97,35.56,0.869,0.669,216,53.14,3.507,137.3031,15.14,0.0142174,0.0158356,0.288085
"2018-08-07 07:45:00",82870,"CKVY",12.76,45.22,44.83,45.28,44.17,72.54,75.5,71.79,0.744,36.83,37.26,36.37,1.745,1.297,163.3,8.72,3.946,149.9781,15.14,0.019228,0.02133705,0.3327105
"2018-08-07 07:50:00",82871,"CKVY",12.81,45.65,45.45,45.77,44.97,67.97,74.08,67.7,0.708,36.88,37.91,35.54,2.579,2.098,162.5,11.83,5.699,163.2625,15.14,0.019228,0.02133705,0.3327105
"2018-08-07 07:55:00",82872,"CKVY",12.85,45.95,45.7,46.01,45.52,71.64,71.64,68.01,0.755,36.48,37.35,35.71,3.179,2.972,168.2,14.75,4.603,177.376,15.14,0.019228,0.02133705,0.3327105
"2018-08-07 08:00:00",82873,"CKVY",12.89,45.89,45.8,46.08,45.52,73.29,74.56,71.68,0.771,37.82,38.16,37.34,3.104,3.182,151.6,11.77,4.384,191.8428,15.14,0.02627704,0.03088837,0.3769393
"2018-08-07 08:05:00",82874,"CKVY",12.9,46.5,46.12,46.5,45.89,72.22,73.94,70.34,0.777,37.66,38.31,37.16,2.967,3.094,148.6,12.66,4.384,206.2604,15.14,0.02627704,0.03088837,0.3769393
"2018-08-07 08:10:00",82875,"CKVY",12.91,46.99,46.63,47.11,46.44,70.4,72.29,70.33,0.772,37.7,38.14,37.38,3.005,2.959,143.8,10.58,4.384,221.0423,15.14,0.02627704,0.03088837,0.3769393
"2018-08-07 08:15:00",82876,"CKVY",12.91,47.92,47.36,47.98,46.87,68.78,70.91,67.89,0.781,37.96,38.48,37.53,3.161,3.076,145,10.69,4.603,236.2221,15.14,0.03208304,0.03749872,0.4205373
"2018-08-07 08:20:00",82877,"CKVY",13,50.45,49.18,50.45,47.86,61.1,68.65,61.1,0.762,38.07,38.61,37.48,3.06,3.113,164.9,12.38,4.384,251.5616,15.14,0.03208304,0.03749872,0.4205373
"2018-08-07 08:25:00",82878,"CKVY",13.1,50.94,50.55,51,50.2,60.51,62.43,59.69,0.769,37.72,38.39,36.79,3.077,3.085,167.5,13.24,4.384,266.413,15.14,0.03208304,0.03749872,0.4205373
"2018-08-07 08:30:00",82879,"CKVY",13.21,52.05,51.9,52.49,50.88,56.08,61.16,55.53,0.743,37.71,38.41,36.78,2.932,2.947,182.8,17.55,4.165,281.0714,15.14,0.0410997,0.04852107,0.4635535
"2018-08-07 08:35:00",82880,"CKVY",13.38,53.41,52.85,53.54,51.99,54.78,58.04,54.68,0.763,37.74,38.39,36.96,2.827,2.86,197.1,21.34,3.726,296.2316,15.14,0.0410997,0.04852107,0.4635535
"2018-08-07 08:40:00",82881,"CKVY",13.53,54.4,53.67,54.46,53.17,51.59,54.61,50.83,0.745,36.62,37.49,35.83,2.664,2.735,188.2,14.7,4.165,311.7343,15.14,0.0410997,0.04852107,0.4635535
"2018-08-07 08:45:00",82882,"CKVY",13.62,55.76,54.83,55.76,54.34,50.11,52.34,49.05,0.76,36.99,37.68,36.37,2.523,2.653,182.6,23.92,3.726,327.2908,15.14,0.05011657,0.05896183,0.5059617
"2018-08-07 08:50:00",82883,"CKVY",13.65,56.74,56.06,56.86,55.69,48.73,50.11,47.7,0.766,36.97,37.87,36.36,2.442,2.523,161.7,22.13,3.726,342.8784,15.14,0.05011657,0.05896183,0.5059617
"2018-08-07 08:55:00",82884,"CKVY",13.69,58.21,57.48,58.34,56.67,47.01,49.62,46.33,0.779,37.88,38.94,36.61,2.005,2.231,142.1,28.9,3.069,358.8048,15.14,0.05011657,0.05896183,0.5059617
"2018-08-07 09:00:00",82885,"CKVY",13.73,58.82,58.55,59.07,58.03,44.02,47.83,43.89,0.745,38.22,39.03,36.92,1.663,1.796,112.1,29.59,3.288,375.1452,15.14,0.05907978,0.0682806,0.5458238
"2018-08-07 09:05:00",82886,"CKVY",13.75,59.07,59.27,59.69,58.76,46.01,47.66,43.61,0.786,38.4,39.47,37,1.257,1.377,116.7,66.63,2.411,391.3613,15.14,0.05907978,0.0682806,0.5458238
"2018-08-07 09:10:00",82887,"CKVY",13.66,59.56,59.36,59.74,58.94,46.73,47.08,44.71,0.812,38.52,39.29,37.84,1.089,1.155,118.6,29.23,2.63,407.2585,15.14,0.05907978,0.0682806,0.5458238
"2018-08-07 09:15:00",82888,"CKVY",13.58,60.42,60.38,61.1,59.43,45.5,48.86,44.91,0.816,39.87,40.9,38.89,1.091,1.042,125.3,42.83,3.069,422.7849,15.14,0.06600784,0.07356025,0.5832983
"2018-08-07 09:20:00",82889,"CKVY",13.52,61.52,61.56,62.08,60.42,45.08,46.56,42.2,0.84,39.4,40.55,38.59,1.331,1.238,139.1,26.43,3.288,438.0491,15.14,0.06600784,0.07356025,0.5832983
"2018-08-07 09:25:00",82890,"CKVY",13.48,61.44,61.04,61.64,60.46,44.73,47.41,43.47,0.832,40.02,41.12,38.97,1.701,1.555,122.6,18.78,3.726,453.0823,15.14,0.06600784,0.07356025,0.5832983
"2018-08-07 09:30:00",82891,"CKVY",13.45,61.62,61.6,62.18,61.13,47.57,47.61,44.38,0.89,40.3,41.62,39.48,1.89,1.894,136.2,22.13,3.726,467.9616,15.14,0.07490744,0.08415724,0.6190112
"2018-08-07 09:35:00",82892,"CKVY",13.43,61.87,61.82,62.12,61.32,41.98,47.51,41.78,0.792,40.06,41.56,38.42,1.97,1.94,127.9,25.21,3.288,482.6307,15.14,0.07490744,0.08415724,0.6190112
"2018-08-07 09:40:00",82893,"CKVY",13.42,63.6,62.66,63.6,61.75,44.52,45.76,41.5,0.893,40.36,41.96,38.2,1.838,1.872,180.3,35.56,3.726,497.2589,15.14,0.07490744,0.08415724,0.6190112
"2018-08-07 09:45:00",82894,"CKVY",13.4,64.51,64.36,65.02,63.66,39.17,44.38,37.32,0.811,39.6,41.6,37.91,1.763,1.762,134.4,29.82,3.726,511.6618,15.14,0.08364345,0.09454818,0.6534382
"2018-08-07 09:50:00",82895,"CKVY",13.4,63.71,64.16,64.94,63.34,37.52,40.71,36.01,0.755,38.47,40.14,36.95,1.929,1.842,120.2,24.45,3.946,526.3212,15.14,0.08364345,0.09454818,0.6534382
"2018-08-07 09:55:00",82896,"CKVY",13.39,64.07,64.24,64.94,63.52,31.89,37.52,30.72,0.65,35.3,37.46,32.41,1.963,1.943,108.7,30.62,3.288,541.0305,15.14,0.08364345,0.09454818,0.6534382
"2018-08-07 10:00:00",82897,"CKVY",13.39,65.29,65.1,65.79,64.13,38.47,39.95,30.86,0.819,37.32,40.03,33.06,1.91,1.91,134.6,42.1,3.726,555.756,15.14,0.09246459,0.1048272,0.6888321
"2018-08-07 10:05:00",82898,"CKVY",13.37,65.29,65.29,65.72,64.86,32.98,39.09,32.37,0.702,37.66,39.74,35.13,1.995,1.976,129.7,27.32,3.946,570.0361,15.14,0.09246459,0.1048272,0.6888321
"2018-08-07 10:10:00",82899,"CKVY",13.37,66.28,65.92,66.4,65.17,35.93,37.31,33.12,0.791,37.39,39.34,35.47,2.116,2.022,138.4,29.33,4.603,584.2028,15.14,0.09246459,0.1048272,0.6888321
"2018-08-07 10:15:00",82900,"CKVY",13.37,65.65,65.87,66.71,65.28,35.72,37.85,33.46,0.77,38.06,39.13,36.8,2.442,2.317,113.5,19.79,3.946,598.2702,15.14,0.100793,0.1145034,0.7181078
"2018-08-07 10:20:00",82901,"CKVY",13.36,67.12,67.02,67.62,65.59,32.02,38.23,31.91,0.726,38.15,39.99,35.92,2.181,2.277,101.2,29.41,3.507,612.2307,15.14,0.100793,0.1145034,0.7181078
"2018-08-07 10:25:00",82902,"CKVY",13.36,66.68,66.74,67.36,66.37,32.63,32.67,26.53,0.729,33.79,36.48,31.08,2.292,2.274,135.9,21.63,4.165,625.7966,15.14,0.100793,0.1145034,0.7181078
"2018-08-07 10:30:00",82903,"CKVY",13.35,67.23,66.85,67.41,66.24,32.84,33.87,31.02,0.747,36.37,37.25,35.41,2.273,2.25,130,20.73,4.384,639.0959,15.14,0.1090269,0.124309,0.7471592
"2018-08-07 10:35:00",82904,"CKVY",13.35,67.6,67.83,68.34,67.23,31.47,34.76,30.57,0.725,37.31,38.89,35.9,2.494,2.382,125.8,28.64,4.603,651.9932,15.14,0.1090269,0.124309,0.7471592
"2018-08-07 10:40:00",82905,"CKVY",13.35,68.22,67.83,68.71,67.11,28.79,34.82,27.39,0.678,35.86,38.83,33.52,2.491,2.507,117.3,31.72,4.165,664.8961,15.14,0.1090269,0.124309,0.7471592
"2018-08-07 10:45:00",82906,"CKVY",13.35,68.46,68.33,69.01,67.48,30.85,33.32,28.72,0.732,36.38,38.73,34.12,2.605,2.56,104.6,25.88,4.822,677.7314,15.14,0.1170132,0.1337565,0.7714309
"2018-08-07 10:50:00",82907,"CKVY",13.34,68.81,68.45,69.06,67.96,27.83,31.74,25.67,0.669,35.03,37.03,32.35,2.554,2.647,99.5,27.25,4.165,690.7162,15.14,0.1170132,0.1337565,0.7714309
"2018-08-07 10:55:00",82908,"CKVY",13.34,69.48,69.62,70.22,68.81,25.91,27.96,24.33,0.637,33.31,35.44,31.54,2.268,2.349,106.8,32.33,4.384,703.4125,15.14,0.1170132,0.1337565,0.7714309
"2018-08-07 11:00:00",82909,"CKVY",13.33,71.76,70.64,71.76,69.42,29.16,31.25,24.74,0.775,36.05,38.79,32.58,1.915,2.093,119.2,44.8,4.384,715.47,15.14,0.1247067,0.1421864,0.7951778
"2018-08-07 11:05:00",82910,"CKVY",13.33,72.19,71.96,72.62,71.39,28.58,30.56,24.02,0.77,37.27,39.29,33.56,2.011,1.89,155.3,28.64,4.603,726.7253,15.14,0.1247067,0.1421864,0.7951778
"2018-08-07 11:10:00",82911,"CKVY",13.33,74.22,72.81,74.22,71.76,30.36,31.52,26.32,0.876,38.44,41.69,35.64,2.071,2.078,151.1,36.52,3.946,737.6139,15.14,0.1247067,0.1421864,0.7951778
"2018-08-07 11:15:00",82912,"CKVY",13.32,73.61,73.42,74.35,72.87,29.33,32.31,27.86,0.829,40.46,41.7,38.17,2.239,2.195,134.6,41.22,4.384,748.0905,15.14,0.1327021,0.1497058,0.8094832
"2018-08-07 11:20:00",82913,"CKVY",13.33,74.59,74.37,75.02,73.54,27.1,30.15,24.16,0.792,37.86,41.08,35.87,1.985,2.13,166.9,43.29,3.507,758.1556,15.14,0.1327021,0.1497058,0.8094832
"2018-08-07 11:25:00",82914,"CKVY",13.31,74.72,74.55,74.9,74.28,25.36,29.54,25.15,0.744,38.73,40.75,36.66,2.134,2.009,177.6,39.56,5.48,767.6459,15.14,0.1327021,0.1497058,0.8094832
"2018-08-07 11:30:00",82915,"CKVY",13.32,75.32,75.45,76.07,74.72,22.44,26.08,19.05,0.672,34.64,38.19,30.33,2.23,2.157,132.4,26.26,4.603,777.3006,15.14,0.1400856,0.1583768,0.8272534
"2018-08-07 11:35:00",82916,"CKVY",13.31,74.62,74.93,75.5,74.44,23.7,29.39,21.24,0.694,36.73,41.19,32.56,2.397,2.357,114.5,29.99,4.384,787.061,15.14,0.1400856,0.1583768,0.8272534
"2018-08-07 11:40:00",82917,"CKVY",13.31,76.28,75.95,77.21,74.5,18.36,25.83,18.36,0.568,34.68,38.31,29.6,2.276,2.365,112.6,32.49,4.384,796.4991,15.14,0.1400856,0.1583768,0.8272534
"2018-08-07 11:45:00",82918,"CKVY",13.31,78.25,77.03,78.25,75.91,18.8,20.35,16.48,0.621,30.27,33.86,27.95,2.107,2.139,121.3,39.91,4.384,803.5741,15.14,0.1463768,0.166486,0.8436297
"2018-08-07 11:50:00",82919,"CKVY",13.3,77.39,77.92,78.87,76.84,17.47,19.15,15.31,0.56,29.06,33.1,26.53,2.205,2.179,148.1,23.53,5.261,809.7056,15.14,0.1463768,0.166486,0.8436297
"2018-08-07 11:55:00",82920,"CKVY",13.29,78.25,77.2,78.25,76.4,15.89,20.89,15.62,0.525,30.09,33.6,27,2.533,2.431,132.1,19.47,5.042,812.8386,15.14,0.1463768,0.166486,0.8436297
"2018-08-07 12:00:00",82921,"CKVY",13.3,78.75,78.5,79.12,77.94,17.23,19.8,15.55,0.578,30.95,34.39,27.63,2.833,2.664,147.5,25.26,6.138,810.847,15.14,0.1488167,0.1705251,0.8577532
"2018-08-07 12:05:00",82922,"CKVY",13.29,78.01,78.29,78.87,77.82,18.39,19.32,16.48,0.602,30.99,33.02,29.09,3.129,2.846,143.3,27.8,7.453,807.0785,15.14,0.1488167,0.1705251,0.8577532
"2018-08-07 12:10:00",82923,"CKVY",13.29,78.56,78.73,79.42,78.07,18.98,20.11,17.09,0.633,32.05,34.73,30.04,3.042,3.08,122.8,52.71,5.48,817.3887,15.14,0.1488167,0.1705251,0.8577532
"2018-08-07 12:15:00",82924,"CKVY",13.29,77.08,77.59,78.62,76.71,20,21.44,16.85,0.635,32.06,34.71,29.54,3.133,3.183,22.36,21.4,7.453,833.2507,15.14,0.1583899,0.1833799,0.8623219
"2018-08-07 12:20:00",82925,"CKVY",13.29,76.76,76.72,77.76,76.09,18.22,20.41,17.74,0.572,30.71,33.63,29.9,2.981,3.294,294.7,81.7,7.014,850.7146,15.14,0.1583899,0.1833799,0.8623219
"2018-08-07 12:25:00",82926,"CKVY",13.28,77.24,77.48,78.36,76.64,17.94,22.88,17.53,0.573,32.05,37.26,29.84,2.882,2.879,40.62,52.54,6.138,855.8255,15.14,0.1583899,0.1833799,0.8623219
"2018-08-07 12:30:00",82927,"CKVY",13.27,78.59,78.14,79.08,77.06,21.2,21.23,16.99,0.707,32.1,35.76,29.36,2.793,2.754,2.472,38.94,8.33,861.6138,15.14,0.1598279,0.1844559,0.8655083
"2018-08-07 12:35:00",82928,"CKVY",13.27,78.95,78.59,79.2,77.97,19.11,22.53,18.05,0.645,34.34,37.45,31.78,3.801,3.148,22.96,18.39,10.3,867.283,15.14,0.1598279,0.1844559,0.8655083
"2018-08-07 12:40:00",82929,"CKVY",13.27,79.45,78.81,79.57,78.15,18.15,21.16,16.81,0.623,31.97,35.83,29.85,4.701,4.425,350.8,52.98,14.47,873.8595,15.14,0.1598279,0.1844559,0.8655083
"2018-08-07 12:45:00",82930,"CKVY",13.27,80.1,79.48,80.1,78.95,17.12,18.87,15.92,0.601,31.28,33.38,29.36,5.947,5.335,345.2,35.03,12.28,878.828,15.14,0.1692088,0.2004917,0.8642763
"2018-08-07 12:50:00",82931,"CKVY",13.27,78.52,79.33,80.1,78.52,16.47,18.63,15.85,0.548,30.6,32.84,28.91,5.998,6.062,360,18.75,10.96,882.5317,15.14,0.1692088,0.2004917,0.8642763
"2018-08-07 12:55:00",82932,"CKVY",13.27,79.57,79.6,80.7,78.46,17.53,22.32,15.07,0.604,31.39,37.39,28.45,6.147,5.921,3.405,33.18,12.93,883.8327,15.14,0.1692088,0.2004917,0.8642763
"2018-08-07 13:00:00",82933,"CKVY",13.27,80.1,80.1,80.9,79.32,16.47,19.79,14.62,0.577,31.29,35.57,27.83,6.044,6.198,340.1,24.63,11.18,885.2325,15.14,0.1774379,0.2172186,0.8624874
"2018-08-07 13:05:00",82934,"CKVY",13.27,80.8,80,80.9,79.32,19.86,23.35,16.3,0.713,33.07,39.98,29.79,6.145,5.923,342.4,48.93,14.25,887.0932,15.14,0.1774379,0.2172186,0.8624874
"2018-08-07 13:10:00",82935,"CKVY",13.25,79.57,80.4,80.9,79.45,17.15,22.63,15.24,0.591,34.63,38.82,28.63,7.814,6.93,297.5,15.18,17.97,890.412,15.14,0.1774379,0.2172186,0.8624874
"2018-08-07 13:15:00",82936,"CKVY",13.26,80.7,80.5,81.2,79.45,14.93,23.18,13.87,0.534,33.81,39.64,27.17,8.61,8.27,309.9,23.14,17.76,894.1508,15.14,0.1824466,0.226032,0.8525249
"2018-08-07 13:20:00",82937,"CKVY",13.25,80.4,80,80.8,79.01,15.1,17.12,13.42,0.535,28.59,31.64,25.61,9.27,9.04,344.6,23.12,14.69,897.7474,15.14,0.1824466,0.226032,0.8525249
"2018-08-07 13:25:00",82938,"CKVY",13.26,81.7,81.1,82.7,79.75,14.38,18.01,13.97,0.532,29.61,33.66,26.57,8.17,8.76,352.1,19.43,13.81,899.6335,15.14,0.1824466,0.226032,0.8525249
"2018-08-07 13:30:00",82939,"CKVY",13.26,80.9,81.3,82,80.8,19.45,20.68,14.31,0.701,32.93,37.34,28.38,8.07,7.901,314.6,22.33,13.37,901.8124,15.14,0.1899341,0.2413039,0.8465791
"2018-08-07 13:35:00",82940,"CKVY",13.25,80.9,80.9,81.5,80.4,18.28,22.67,17.09,0.659,35.65,39.84,32.09,8.38,8.19,297.3,12.6,15.34,901.1055,15.14,0.1899341,0.2413039,0.8465791
"2018-08-07 13:40:00",82941,"CKVY",13.26,81.9,81.3,81.9,80.7,17.09,21.71,16.54,0.636,35.75,38.73,31.53,8.57,8.55,296.2,16.42,13.81,901.8539,15.14,0.1899341,0.2413039,0.8465791
"2018-08-07 13:45:00",82942,"CKVY",13.25,80.6,81.1,82,80.6,19.59,20.54,15.1,0.697,32.7,36.76,29.15,8.9,8.74,309.9,22.32,18.41,900.8446,15.14,0.1885912,0.2383775,0.8286261
"2018-08-07 13:50:00",82943,"CKVY",13.25,81.4,81.2,81.7,80.3,18.97,21.67,16.5,0.694,35.1,38.44,31.98,8.46,8.78,302.7,14.63,14.03,903.3541,15.14,0.1885912,0.2383775,0.8286261
"2018-08-07 13:55:00",82944,"CKVY",13.25,81.9,81.7,82.5,81,15.78,19.96,13.83,0.587,32.1,36.97,27.83,7.864,8.04,283.5,23.72,11.84,902.1021,15.14,0.1885912,0.2383775,0.8286261
"2018-08-07 14:00:00",82945,"CKVY",13.25,80.9,81.4,82.3,80.5,13.76,16.71,13.42,0.496,29.19,32.48,26.23,7.902,7.902,310.4,33.3,16,899.9572,15.14,0.1880022,0.2378666,0.8152375
"2018-08-07 14:05:00",82946,"CKVY",13.25,81.4,81.6,82.5,80.6,14.45,18.21,13.39,0.529,29.57,34.88,26.71,7.547,7.732,312.6,39.92,12.49,895.9731,15.14,0.1880022,0.2378666,0.8152375
"2018-08-07 14:10:00",82947,"CKVY",13.25,82,81.6,82.1,81.3,15.78,16.84,13.56,0.588,29.52,32.52,26.81,7.882,7.747,307.7,19.82,11.84,894.584,15.14,0.1880022,0.2378666,0.8152375
"2018-08-07 14:15:00",82948,"CKVY",13.25,81.6,81.9,82.2,81.6,13.9,15.68,13.15,0.512,28.83,30.79,26.64,6.557,7.492,302.8,23.28,12.06,894.9039,15.14,0.1860371,0.2344785,0.7991148
"2018-08-07 14:20:00",82949,"CKVY",13.26,82.7,82.8,83.8,81.5,16.3,18.45,13.69,0.623,31.87,35.7,27.91,5.976,6.06,305.9,22.12,10.08,894.0209,15.14,0.1860371,0.2344785,0.7991148
"2018-08-07 14:25:00",82950,"CKVY",13.26,82.6,83.1,84,82.3,12.8,17.12,12.53,0.486,29.29,33.61,26.11,4.662,5.363,287.2,28.89,6.576,889.9021,15.14,0.1860371,0.2344785,0.7991148
"2018-08-07 14:30:00",82951,"CKVY",13.26,83.4,82.7,83.8,82.2,14.92,16.64,12.32,0.583,28.63,33.49,25.55,4.472,4.165,335,34.66,14.25,882.9744,15.14,0.1752248,0.2128903,0.7761555
"2018-08-07 14:35:00",82952,"CKVY",13.26,82.2,82.8,83.8,82,16.09,17.59,13.42,0.604,31.54,34.55,27.56,5.564,5.343,312,14.12,16.88,875.5062,15.14,0.1752248,0.2128903,0.7761555
"2018-08-07 14:40:00",82953,"CKVY",13.25,84.2,83.4,84.9,82.2,16.81,19.34,13.42,0.673,33.55,36.88,29.2,6.464,5.904,266.1,22.19,16.88,871.4227,15.14,0.1752248,0.2128903,0.7761555
"2018-08-07 14:45:00",82954,"CKVY",13.25,82.7,83.3,84.2,82.3,16.5,19.2,13.97,0.629,32.96,37.5,28.83,7.137,7.087,312,16.97,11.62,868.2659,15.14,0.1770499,0.2184053,0.7482507
"2018-08-07 14:50:00",82955,"CKVY",13.24,82.6,83.2,84.3,82.6,17.39,18,13.35,0.662,30.87,35.37,27.77,7.065,6.776,283,26.43,15.34,865.2282,15.14,0.1770499,0.2184053,0.7482507
"2018-08-07 14:55:00",82956,"CKVY",13.24,82.2,82.1,82.7,81.7,19.99,19.99,14.41,0.752,32.97,37.2,29.15,8.39,7.973,289,14.31,19.29,860.4075,15.14,0.1770499,0.2184053,0.7482507
"2018-08-07 15:00:00",82957,"CKVY",13.24,83.1,82.6,83.6,82.1,14.58,20.85,14.27,0.564,32.63,38.24,29.01,8.58,8.51,289.9,21.83,12.71,855.049,15.14,0.1800713,0.2283451,0.7210346
"2018-08-07 15:05:00",82958,"CKVY",13.24,82.6,83.2,84,82.2,18.07,19.44,12.94,0.688,32.78,37.37,26.91,8.46,8.45,288.4,18.24,16.44,848.449,15.14,0.1800713,0.2283451,0.7210346
"2018-08-07 15:10:00",82959,"CKVY",13.24,82.2,82.1,82.6,81.7,18.55,20.4,14.17,0.698,33.76,37.67,28.64,8.51,8.37,298,13.61,14.03,841.3068,15.14,0.1800713,0.2283451,0.7210346
"2018-08-07 15:15:00",82960,"CKVY",13.24,82.4,82.6,83.5,81.9,14.99,18.21,13.42,0.566,31.26,35.03,27.36,8.59,8.5,297,18.97,12.49,833.7941,15.14,0.1786329,0.2293956,0.6902099
"2018-08-07 15:20:00",82961,"CKVY",13.23,82.4,82.4,83.2,81.7,14.17,16.87,11.5,0.535,28.56,33.64,23.51,9.33,9.26,295,12.87,19.95,826.8781,15.14,0.1786329,0.2293956,0.6902099
"2018-08-07 15:25:00",82962,"CKVY",13.23,83.2,82.8,83.3,82.2,13.25,18.76,12.53,0.514,30.03,35.9,26.32,8.19,8.71,292.4,18.83,11.18,819.7829,15.14,0.1786329,0.2293956,0.6902099
"2018-08-07 15:30:00",82963,"CKVY",13.24,83.5,83.3,83.6,82.7,16.16,17.59,13.35,0.632,31.01,34.79,27.96,8.61,8.26,303,20.37,16.44,811.2709,15.14,0.1768248,0.2296559,0.6599643
"2018-08-07 15:35:00",82964,"CKVY",13.24,82.3,83,83.6,82.2,16.7,18.21,13.08,0.629,30.87,35.05,27.6,8.57,8.51,277,13.92,17.54,803.5975,15.14,0.1768248,0.2296559,0.6599643
"2018-08-07 15:40:00",82965,"CKVY",13.23,82.7,82.6,83.1,82.2,13.76,16.87,13.11,0.526,29.84,32.95,27.08,9.93,9.3,319.7,13.38,16.66,794.2401,15.14,0.1768248,0.2296559,0.6599643
"2018-08-07 15:45:00",82966,"CKVY",13.23,83.8,83.2,84,82.5,12.53,17.66,12.46,0.496,29.71,34.69,26.77,9.73,9.86,314.5,21.63,13.37,784.2293,15.14,0.1737887,0.2283392,0.6246335
"2018-08-07 15:50:00",82967,"CKVY",13.23,82.5,82.9,83.8,82.2,14.48,17.05,12.53,0.549,30.15,33.54,26.8,8.56,9.28,308.8,17.01,11.62,771.7094,15.14,0.1737887,0.2283392,0.6246335
"2018-08-07 15:55:00",82968,"CKVY",13.23,83.6,83,83.6,82.5,13.79,18.28,13.52,0.542,31.48,35.65,28.08,7.819,7.985,309.1,25.17,15.12,759.1707,15.14,0.1737887,0.2283392,0.6246335
"2018-08-07 16:00:00",82969,"CKVY",13.23,82.7,82.8,83.7,82.2,17.11,17.94,12.39,0.654,28.93,34.72,25.58,8.72,8.32,326.8,19.74,18.19,749.1862,15.14,0.1648612,0.216084,0.5873347
"2018-08-07 16:05:00",82970,"CKVY",13.23,82.5,83,84.1,82.3,18.28,18.65,15.33,0.693,33.96,36.81,30.97,9.3,8.84,296.8,18.73,13.37,739.7828,15.14,0.1648612,0.216084,0.5873347
"2018-08-07 16:10:00",82971,"CKVY",13.23,82.2,82.6,83.4,81.9,18.42,21.29,16.02,0.692,35.48,38.71,32.54,9.57,9.56,292.8,12.87,14.69,731.9496,15.14,0.1648612,0.216084,0.5873347
"2018-08-07 16:15:00",82972,"CKVY",13.23,82.7,82.8,83.3,82.2,14.17,19.27,13.01,0.541,31.68,36.38,26.94,8.89,9.26,307.7,17.05,14.03,721.4879,15.14,0.1619464,0.2144839,0.5453137
"2018-08-07 16:20:00",82973,"CKVY",13.23,82.5,82.8,83.2,82.5,16.84,17.25,13.73,0.64,31.31,33.94,28.25,9.14,8.99,290.5,21.04,15.34,711.7883,15.14,0.1619464,0.2144839,0.5453137
"2018-08-07 16:25:00",82974,"CKVY",13.23,83.1,83,83.6,82.3,16.43,18.52,12.46,0.635,31.68,36.07,26.09,8.2,8.56,290.5,16.52,14.91,699.6834,15.14,0.1619464,0.2144839,0.5453137
"2018-08-07 16:30:00",82975,"CKVY",13.23,82.6,82.8,83.3,82.5,18.72,18.76,13.14,0.712,32.17,35.95,27,8.06,8.12,295.3,13.79,14.69,687.025,15.14,0.1534072,0.2035767,0.5061836
"2018-08-07 16:35:00",82976,"CKVY",13.23,83.1,82.8,83.2,82.4,17.94,19.1,15.4,0.693,34.73,36.45,31.13,7.279,7.736,301.3,13.96,10.74,672.4927,15.14,0.1534072,0.2035767,0.5061836
"2018-08-07 16:40:00",82977,"CKVY",13.23,83.2,82.9,83.3,82.5,14.92,18.59,13.08,0.579,30.59,36.07,27.07,7.236,7.472,318.2,20.01,9.86,659.0606,15.14,0.1534072,0.2035767,0.5061836
"2018-08-07 16:45:00",82978,"CKVY",13.23,83.8,83.4,83.8,83,13.28,18.07,13.04,0.526,30.42,35.41,27.44,6.197,6.586,302.1,21.58,13.59,647.2331,15.14,0.1411065,0.185244,0.4637489
"2018-08-07 16:50:00",82979,"CKVY",13.22,82.5,83.2,83.9,82.3,18.31,20.47,13.14,0.695,32.57,37.97,28.03,6.64,6.405,283.5,17.69,12.71,636.3912,15.14,0.1411065,0.185244,0.4637489
"2018-08-07 16:55:00",82980,"CKVY",13.22,82.4,82.4,82.7,82.1,14.72,19.96,14.17,0.557,33.57,37.21,28.83,7.111,6.87,301.8,13.18,12.28,622.7903,15.14,0.1411065,0.185244,0.4637489
"2018-08-07 17:00:00",82981,"CKVY",13.22,83.2,83,83.3,82.4,17.9,19.24,13.28,0.695,32.53,36.99,27.59,7.236,7.33,299.2,17.76,12.06,607.6226,15.14,0.1311035,0.1725693,0.4196037
"2018-08-07 17:05:00",82982,"CKVY",13.22,83.3,83.2,83.5,82.8,14.99,19.58,13.42,0.584,32.52,37.69,27.79,6.698,6.926,303.2,20.74,10.08,592.852,15.14,0.1311035,0.1725693,0.4196037
"2018-08-07 17:10:00",82983,"CKVY",13.22,83.3,83,83.5,82.5,21.5,22.25,14.99,0.838,34.57,40.86,30.85,6.153,6.385,295.6,14.07,10.08,581.2392,15.14,0.1311035,0.1725693,0.4196037
"2018-08-07 17:15:00",82984,"CKVY",13.22,82.7,83,83.3,82.7,17.25,20.81,16.43,0.658,35.08,39.14,32.77,6.213,6.212,298.7,13.84,12.71,570.9187,15.14,0.1233628,0.1626445,0.3744603
"2018-08-07 17:20:00",82985,"CKVY",13.23,82.9,83.1,83.5,82.6,13.96,17.73,13.21,0.537,30.95,34.67,27.8,5.786,6.04,296.9,13.32,10.3,559.3918,15.14,0.1233628,0.1626445,0.3744603
"2018-08-07 17:25:00",82986,"CKVY",13.23,81.9,83.1,84,81.9,21.01,21.01,12.94,0.78,32.81,38.27,27,6.036,5.752,287.5,20.84,14.47,546.6881,15.14,0.1233628,0.1626445,0.3744603
"2018-08-07 17:30:00",82987,"CKVY",13.23,82.5,82.5,83,81.7,19.23,21.83,15.13,0.73,34.72,39.44,30.62,6.432,6.289,305.3,15.29,12.06,533.6486,15.14,0.1137697,0.1505901,0.3300566
"2018-08-07 17:35:00",82988,"CKVY",13.23,82.8,82.5,83,82.3,17.15,21.66,14.72,0.657,34.61,39.39,29.64,6.831,6.554,306,16.27,11.18,519.5193,15.14,0.1137697,0.1505901,0.3300566
"2018-08-07 17:40:00",82989,"CKVY",13.22,82.3,82.1,82.8,81.7,19.75,22.52,15.88,0.745,35.85,39.93,31.02,6.496,6.895,304.7,14.43,9.64,504.864,15.14,0.1137697,0.1505901,0.3300566
"2018-08-07 17:45:00",82990,"CKVY",13.23,82.5,82.5,82.9,82.2,20.26,20.26,15.54,0.767,34.63,37.72,30.93,5.925,6.058,294,15.14,9.43,489.0385,15.14,0.1070466,0.1446564,0.2834798
"2018-08-07 17:50:00",82991,"CKVY",13.23,82.8,82.1,82.9,81.6,18.44,22.82,16.77,0.707,36.72,40.16,33.16,6.476,6.307,307.1,24.18,12.28,473.4262,15.14,0.1070466,0.1446564,0.2834798
"2018-08-07 17:55:00",82992,"CKVY",13.24,81.8,82.2,82.9,81.7,18.61,19.74,14.44,0.691,33.15,37.01,29.03,6.893,6.549,293.3,19,11.4,458.1722,15.14,0.1070466,0.1446564,0.2834798
"2018-08-07 18:00:00",82993,"CKVY",13.23,82.4,82,82.4,81.8,17.79,21.76,15.6,0.672,35.53,39.19,30.93,7.007,7.027,286.1,14.8,9.43,442.3401,15.14,0.09890322,0.1363059,0.2380266
"2018-08-07 18:05:00",82994,"CKVY",13.24,81.8,81.8,82.4,81.5,19.06,21.21,16.01,0.707,34.65,38.18,31.76,6.409,6.718,294,14.3,9.43,426.6916,15.14,0.09890322,0.1363059,0.2380266
"2018-08-07 18:10:00",82995,"CKVY",13.23,81.3,81.4,82,80.8,16.73,22.72,16.73,0.611,37.39,39.73,32.01,6.338,6.44,299.9,17.16,10.3,410.7577,15.14,0.09890322,0.1363059,0.2380266
"2018-08-07 18:15:00",82996,"CKVY",13.25,80.9,81.7,82.6,80.8,19.64,20.02,14.13,0.707,33.05,36.71,28.16,6.449,6.252,307.1,21.33,11.4,395.0931,15.14,0.0891646,0.1250903,0.1930845
"2018-08-07 18:20:00",82997,"CKVY",13.25,80.8,80.6,80.9,80.2,18.99,22,18.17,0.681,35.91,38.14,33.26,6.863,6.57,302.5,13.84,13.59,379.7695,15.14,0.0891646,0.1250903,0.1930845
"2018-08-07 18:25:00",82998,"CKVY",13.27,81.5,81.2,81.5,80.7,19.02,20.12,16.84,0.697,34.44,36.54,31.96,6.337,6.655,297.1,14.76,10.08,363.9285,15.14,0.0891646,0.1250903,0.1930845
"2018-08-07 18:30:00",82999,"CKVY",13.23,80.4,80.9,81.6,80.1,21.94,22.83,17.42,0.776,36.93,38.89,33.05,5.993,6.286,292,15.54,8.55,347.2848,15.14,0.07975899,0.1146196,0.1489
"2018-08-07 18:35:00",83000,"CKVY",13.13,79.8,79.98,80.5,79.74,25.32,25.32,20.84,0.879,38.21,41.23,36.41,5.456,5.814,295.1,12.1,8.77,330.7576,15.14,0.07975899,0.1146196,0.1489
"2018-08-07 18:40:00",83001,"CKVY",13.06,80.2,80.1,80.4,79.74,20.53,25.25,18.68,0.723,36.35,41.11,33.76,5.697,5.564,292.1,11.7,10.3,314.4203,15.14,0.07975899,0.1146196,0.1489
"2018-08-07 18:45:00",83002,"CKVY",13.03,79.51,79.82,80.2,79.38,19.85,21.83,19.47,0.683,35.99,37.49,34.25,6.416,6.036,291,15.39,12.71,299.7401,15.14,0.06681705,0.09724918,0.1065231
"2018-08-07 18:50:00",83003,"CKVY",13.01,79.76,79.77,80.1,79.39,20.6,21.43,18.82,0.715,35.44,37.12,33.75,6.861,6.609,309.7,12.59,11.18,285.4238,15.14,0.06681705,0.09724918,0.1065231
"2018-08-07 18:55:00",83004,"CKVY",12.99,80.1,79.93,80.4,79.58,22.35,22.45,17.8,0.785,36.08,38.57,32.56,6.473,6.654,295.2,12.18,9.43,271.7458,15.14,0.06681705,0.09724918,0.1065231
"2018-08-07 19:00:00",83005,"CKVY",12.99,78.78,79.52,80.3,78.78,24.13,24.23,19.34,0.81,37.53,39.4,34.48,5.712,6.178,291,12.23,9.86,257.2498,15.14,0.06262042,0.09548142,0.06758151
"2018-08-07 19:05:00",83006,"CKVY",12.97,78.17,78.69,78.91,78.11,22.8,25.02,22.08,0.75,38.33,40.11,36.71,5.054,5.314,282.8,18.01,10.3,241.8896,15.14,0.06262042,0.09548142,0.06758151
"2018-08-07 19:10:00",83007,"CKVY",12.97,77,77.52,78.17,77,25.33,25.33,22.39,0.802,38.19,39.37,36.5,5.535,5.269,297.2,10.82,10.74,225.9339,15.14,0.06262042,0.09548142,0.06758151
"2018-08-07 19:15:00",83008,"CKVY",12.96,77.25,76.83,77.25,76.57,22.86,27.11,22.86,0.73,38.91,40.35,36.47,5.627,5.465,300.1,11.02,8.55,210.3063,15.14,0.0463713,0.07213825,0.03460839
"2018-08-07 19:20:00",83009,"CKVY",12.96,75.95,76.95,77.74,75.89,25.84,25.98,22.01,0.791,37.96,39.44,35.55,5.652,5.613,297.7,14.89,7.891,194.8711,15.14,0.0463713,0.07213825,0.03460839
"2018-08-07 19:25:00",83010,"CKVY",12.95,75.71,75.59,76.02,75.34,24.58,27.21,24.17,0.746,38.73,39.5,36.47,5.116,5.39,299.7,10.59,7.453,179.9263,15.14,0.0463713,0.07213825,0.03460839
"2018-08-07 19:30:00",83011,"CKVY",12.95,75.89,76.34,76.76,75.65,23.96,24.61,21.77,0.731,35.93,37.23,34.54,4.928,5.1,295.4,11.29,7.672,165.4078,15.14,0.03793881,0.06281193,0.01497585
"2018-08-07 19:35:00",83012,"CKVY",12.94,75.52,75.61,75.95,75.46,26.42,26.42,24.03,0.797,37.86,38.75,36.54,4.526,4.796,303.1,11.05,5.699,151.6717,15.14,0.03793881,0.06281193,0.01497585
"2018-08-07 19:40:00",83013,"CKVY",12.94,74.35,74.86,75.58,74.35,28.55,28.62,26.29,0.828,39.25,39.82,38.4,4.202,4.341,302.3,10.63,5.261,138.5969,15.14,0.03793881,0.06281193,0.01497585
"2018-08-07 19:45:00",83014,"CKVY",12.93,74.04,74.25,74.41,74.04,25.95,29.16,24.92,0.745,37.82,40.22,36.14,4.34,4.191,303.4,12.86,7.891,126.0662,15.14,0.0201137,0.0291984,0.005344297
"2018-08-07 19:50:00",83015,"CKVY",12.93,73.98,73.65,74.11,73.12,25.6,27.62,23.89,0.733,36.93,38.04,34.42,4.725,4.518,301.4,11.59,8.55,113.4459,15.14,0.0201137,0.0291984,0.005344297
"2018-08-07 19:55:00",83016,"CKVY",12.92,72.63,73.12,73.98,72.5,28.34,28.34,25.67,0.775,37.18,38,36.42,5.086,4.912,303.5,10.03,6.576,100.3285,15.14,0.0201137,0.0291984,0.005344297
"2018-08-07 20:00:00",83017,"CKVY",12.91,72.26,72.51,72.75,72.2,28.41,28.41,26.73,0.768,37.31,37.97,36.41,4.753,4.989,302.3,10.02,6.138,87.49149,15.14,0.01771587,0.02570795,0.0005896324
"2018-08-07 20:05:00",83018,"CKVY",12.9,71.39,71.63,72.32,71.27,29.64,30.26,28.07,0.778,37.97,38.66,37.01,4.239,4.526,307.7,8.63,5.48,75.28876,15.14,0.01771587,0.02570795,0.0005896324
"2018-08-07 20:10:00",83019,"CKVY",12.9,71.15,71.13,71.46,70.9,30.05,30.91,29.51,0.782,38.36,38.94,37.77,3.589,3.907,309,7.646,4.165,63.76897,15.14,0.01771587,0.02570795,0.0005896324
"2018-08-07 20:15:00",83020,"CKVY",12.89,71.89,71.59,71.89,71.09,25.67,29.98,25.53,0.685,36.77,38.22,34.63,3.038,3.298,317,9.37,3.507,52.47891,15.14,0.01134242,0.01732743,2.5E-07
"2018-08-07 20:20:00",83021,"CKVY",12.87,69.98,71.41,72.07,69.98,30.87,30.98,25.67,0.772,36.45,38.14,34.81,2.807,2.889,307.5,8.99,4.384,40.45159,15.14,0.01134242,0.01732743,2.5E-07
"2018-08-07 20:25:00",83022,"CKVY",12.88,68.19,68.92,70.04,68.13,30.94,31.63,30.67,0.728,37.21,38.14,36.4,3.016,2.927,311,6.518,4.165,27.82347,15.14,0.01134242,0.01732743,2.5E-07
"2018-08-07 20:30:00",83023,"CKVY",12.88,69,68.47,69.06,68.07,27.76,31.29,27.73,0.671,35.62,36.73,34.28,3.255,3.125,326.7,8.36,4.384,17.54645,15.14,0.004820721,0.008450958,2.5E-07
"2018-08-07 20:35:00",83024,"CKVY",12.87,69.26,68.97,69.26,68.7,26.09,28.24,26.05,0.637,33.92,34.79,32.74,3.181,3.252,343.7,10.39,3.726,10.72851,15.14,0.004820721,0.008450958,2.5E-07
"2018-08-07 20:40:00",83025,"CKVY",12.88,68.35,68.97,69.45,68.28,30.13,30.27,26.12,0.713,34.77,36.19,33.01,2.72,2.882,16.73,9.47,3.726,7.480511,15.14,0.004820721,0.008450958,2.5E-07
"2018-08-07 20:45:00",83026,"CKVY",12.88,69.58,68.78,69.71,67.92,26.5,30.3,26.26,0.654,34.4,35.86,33.26,3.039,2.88,14.43,7.04,5.918,4.937676,15.14,0.004261248,0.007703661,2.5E-07
"2018-08-07 20:50:00",83027,"CKVY",12.88,69.65,69.35,69.77,68.6,25.54,28.04,25.51,0.632,33.6,34.66,32.76,3.08,3.103,351.3,15.03,4.384,3.067385,15.14,0.004261248,0.007703661,2.5E-07
"2018-08-07 20:55:00",83028,"CKVY",12.87,69.83,70.07,70.45,69.71,24.58,25.61,24,0.612,32.42,33.16,31.55,3.48,3.328,345.2,8.81,4.822,1.799373,15.14,0.004261248,0.007703661,2.5E-07
"2018-08-07 21:00:00",83029,"CKVY",12.87,69.46,69.87,70.45,69.21,25.24,25.95,23.69,0.62,32.2,33.23,31.44,3.017,3.229,356.5,14.01,3.946,0.9978353,15.14,0.005278467,0.009229722,2.5E-07
"2018-08-07 21:05:00",83030,"CKVY",12.86,68.91,69.48,69.95,68.91,26.06,26.06,24.58,0.628,32.33,32.95,31.96,3.339,3.09,357.9,4.983,5.261,0.4957456,15.14,0.005278467,0.009229722,2.5E-07
"2018-08-07 21:10:00",83031,"CKVY",12.86,67.37,68.27,69.4,67.18,27.7,27.94,25.37,0.633,32.89,33.8,32,3.211,3.332,358.2,7.905,4.384,0.221702,15.14,0.005278467,0.009229722,2.5E-07
"2018-08-07 21:15:00",83032,"CKVY",12.87,68.55,68.01,68.67,67.24,26.2,27.84,26.09,0.624,32.7,33.13,32.24,3.098,3.141,308.8,12.36,3.726,0.0837109,15.14,0.004863926,0.008575342,2.5E-07
"2018-08-07 21:20:00",83033,"CKVY",12.86,68.62,68.81,69.04,68.5,26.3,26.34,25.24,0.628,32.45,32.82,31.9,2.671,2.911,307.8,10.56,3.288,0.0249854,15.14,0.004863926,0.008575342,2.5E-07
"2018-08-07 21:25:00",83034,"CKVY",12.86,66.29,67.2,68.62,66.16,29.32,30.52,26.17,0.646,33.33,34.5,32.36,2.436,2.511,314.7,16.57,3.069,0.0002904522,15.14,0.004863926,0.008575342,2.5E-07
"2018-08-07 21:30:00",83035,"CKVY",12.86,67.22,66.97,67.77,66.23,29.22,29.59,27.37,0.665,33.25,34.34,32.76,2.285,2.4,325.2,22.74,2.63,0,15.14,0.00216367,0.004697512,2.5E-07
"2018-08-07 21:35:00",83036,"CKVY",12.85,67.16,66.06,67.28,65.06,27.68,32.85,27.68,0.628,34.07,35.57,32.5,2.106,2.222,12.35,14.39,2.85,0,15.14,0.00216367,0.004697512,2.5E-07
"2018-08-07 21:40:00",83037,"CKVY",12.85,67.4,67.72,68.14,67.16,28.36,28.36,26.65,0.649,32.67,33.54,32.29,2.081,2.015,347.9,8.92,3.288,0,15.14,0.00216367,0.004697512,2.5E-07
"2018-08-07 21:45:00",83038,"CKVY",12.86,62.84,63.78,67.4,62.59,36.86,38.05,28.33,0.72,36.38,37.85,33.42,2.396,2.216,52.09,13.03,3.726,0,15.14,-0.000189542,0.001133751,2.5E-07
"2018-08-07 21:50:00",83039,"CKVY",12.85,61.48,61.91,62.84,61.11,40.14,42.37,36.86,0.747,36.98,38.43,36,2.73,2.565,34.58,14.08,4.603,0,15.14,-0.000189542,0.001133751,2.5E-07
"2018-08-07 21:55:00",83040,"CKVY",12.85,56.55,58.95,61.54,56.06,48.02,52.78,39.56,0.749,38.07,39.2,36.58,2.591,2.694,281.7,54.11,3.946,0,15.14,-0.000189542,0.001133751,2.5E-07
"2018-08-07 22:00:00",83041,"CKVY",12.85,57.23,57.05,57.41,56.49,47.44,49.77,46.96,0.759,37.74,38.61,36.69,2.08,2.317,147.5,36.98,3.069,0,15.14,-1.808873E-05,0.00108898,2.5E-07
"2018-08-07 22:05:00",83042,"CKVY",12.85,58.16,57.13,58.22,56.74,45.21,48.4,44.67,0.748,37.22,37.71,36.32,1.4,1.694,201.3,23.68,2.192,0,15.14,-1.808873E-05,0.00108898,2.5E-07
"2018-08-07 22:10:00",83043,"CKVY",12.85,57.31,59.46,61.61,57.25,47.69,48.1,33.23,0.765,36.32,38.91,31.78,1.855,1.565,256.7,24.61,4.603,0,15.14,-1.808873E-05,0.00108898,2.5E-07
"2018-08-07 22:15:00",83044,"CKVY",12.84,55.96,56.75,57.31,55.96,51.12,51.19,47.48,0.781,37.62,38.38,37.2,2.239,2.085,208,21.68,3.726,0,15.14,-0.002639392,-0.002861575,2.5E-07
"2018-08-07 22:20:00",83045,"CKVY",12.85,55.72,55.7,56.02,55.35,50.47,51.91,48.24,0.764,37.52,38.2,36.48,2.508,2.431,218.1,53.64,2.63,0,15.14,-0.002639392,-0.002861575,2.5E-07
"2018-08-07 22:25:00",83046,"CKVY",12.85,57.32,55.48,57.45,54.18,45.02,54.89,45.02,0.722,37.18,39.01,36.06,2.677,2.621,191.1,68.83,5.918,0,15.14,-0.002639392,-0.002861575,2.5E-07
"2018-08-07 22:30:00",83047,"CKVY",12.84,56.21,56.83,57.57,55.91,47.7,48.11,42.08,0.735,35.84,37.34,34.56,3.249,3.066,239.7,34.28,6.576,0,15.14,-5.026655E-05,0.0009309954,2.5E-07
"2018-08-07 22:35:00",83048,"CKVY",12.84,56.52,55.12,56.58,54.55,44.68,53.35,44,0.697,36.77,38.27,34.41,3.324,3.212,194,46.1,4.165,0,15.14,-5.026655E-05,0.0009309954,2.5E-07
"2018-08-07 22:40:00",83049,"CKVY",12.83,55.47,55.55,56.89,53.99,47.01,51.53,44.78,0.705,36.34,37.07,35.12,3.079,3.269,2.872,63.86,4.384,0,15.14,-5.026655E-05,0.0009309954,2.5E-07
"2018-08-07 22:45:00",83050,"CKVY",12.84,55.85,55.8,56.15,55.47,48.93,48.93,46.6,0.744,36.43,37.01,35.66,2.115,2.501,29.69,35.72,2.192,0,15.14,0.0006528973,0.001897166,2.5E-07
"2018-08-07 22:50:00",83051,"CKVY",12.83,54.98,55.32,55.97,54.8,47.66,51.26,47.63,0.703,36.4,37.8,35.48,2.173,2.162,0.688,8.78,3.069,0,15.14,0.0006528973,0.001897166,2.5E-07
"2018-08-07 22:55:00",83052,"CKVY",12.83,57.7,56.05,57.7,54.98,43.11,48.18,41.74,0.701,35.27,36,34.32,1.875,2.01,342.1,19.81,3.069,0,15.14,0.0006528973,0.001897166,2.5E-07
"2018-08-07 23:00:00",83053,"CKVY",12.83,57.59,57.18,57.76,56.78,43.87,45.16,42.83,0.711,35.7,36.08,35.26,2.237,2.101,349.8,11.89,3.946,0,15.14,-0.001636771,-0.001352129,2.5E-07
"2018-08-07 23:05:00",83054,"CKVY",12.82,54.21,56.21,58.15,54.14,52.88,52.88,41.95,0.758,36.35,37.42,35.04,2.577,2.426,311.8,14.74,4.603,0,15.14,-0.001636771,-0.001352129,2.5E-07
"2018-08-07 23:10:00",83055,"CKVY",12.83,54.7,54.62,55.26,53.77,52.03,53.85,48.64,0.759,36.9,37.63,35.8,2.534,2.627,336.6,26.73,2.85,0,15.14,-0.001636771,-0.001352129,2.5E-07
"2018-08-07 23:15:00",83056,"CKVY",12.83,52.3,53.34,54.76,52.05,56.08,57,52,0.749,37.16,37.54,36.79,1.975,2.169,130,43.38,2.411,0,15.14,-0.00106637,-0.0005642158,2.5E-07
"2018-08-07 23:20:00",83057,"CKVY",12.82,49.46,51.13,52.91,49.46,67.35,67.39,55.49,0.81,38.82,39.45,37.09,1.487,1.777,148.1,11.21,3.507,0,15.14,-0.00106637,-0.0005642158,2.5E-07
"2018-08-07 23:25:00",83058,"CKVY",12.82,49.58,49.8,50.2,49.27,68.35,69.61,65.06,0.826,39.47,40.54,38.64,1.446,1.364,139.5,24.45,2.411,0,15.14,-0.00106637,-0.0005642158,2.5E-07
"2018-08-07 23:30:00",83059,"CKVY",12.81,51.31,50.32,51.31,49.46,55.63,68.35,55.63,0.717,38.08,39.61,35.9,2.027,1.706,177.4,16.65,4.603,0,15.14,-0.003969682,-0.005079156,2.5E-07
"2018-08-07 23:35:00",83060,"CKVY",12.81,52.05,51.73,52.17,51.13,59.57,59.57,55.18,0.789,37.03,38.43,35.77,1.996,1.961,250,36.65,3.288,0,15.14,-0.003969682,-0.005079156,2.5E-07
"2018-08-07 23:40:00",83061,"CKVY",12.81,52.18,51.8,52.18,51.56,55.73,59.71,55.7,0.741,37.3,38.49,36.59,2.017,2.076,302,19.5,2.85,0,15.14,-0.003969682,-0.005079156,2.5E-07
"2018-08-07 23:45:00",83062,"CKVY",12.81,52.79,52.75,53.04,52.11,56.28,56.42,52.72,0.766,37.01,37.86,35.97,1.499,1.832,274.9,15.33,2.192,0,15.14,-0.002709691,-0.003072276,2.5E-07
"2018-08-07 23:50:00",83063,"CKVY",12.81,51.44,52.31,52.92,51.44,57.11,57.11,54.71,0.739,37.03,37.8,36.49,1.713,1.606,268.9,5.449,3.507,0,15.14,-0.002709691,-0.003072276,2.5E-07
"2018-08-07 23:55:00",83064,"CKVY",12.8,49.35,50.33,51.5,49.35,65.54,65.54,57.11,0.785,37.58,38.38,36.76,1.942,1.764,267.5,5.615,3.288,0,15.14,-0.002709691,-0.003072276,2.5E-07
"2018-08-08 00:00:00",83065,"CKVY",12.8,50.59,49.96,51.08,49.1,60.1,65.72,58.35,0.754,37.37,38.42,36.62,2.751,2.301,293.1,12.08,4.822,0,15.14,-0.003052182,-0.003618196,2.5E-07
"2018-08-08 00:05:00",83066,"CKVY",12.79,50.65,50.15,50.65,49.48,60.44,63.6,60.06,0.76,37.54,37.9,37.16,3.358,3.018,308.1,12.21,5.918,0,15.14,-0.003052182,-0.003618196,2.5E-07
"2018-08-08 00:10:00",83067,"CKVY",12.79,53.56,52.02,53.56,50.59,50.81,60.41,50.81,0.711,36.53,37.53,35.76,4.244,3.794,323.3,7.751,7.234,0,15.14,-0.003052182,-0.003618196,2.5E-07
"2018-08-08 00:15:00",83068,"CKVY",12.8,54.43,54.29,54.55,53.56,48.45,50.74,48.41,0.7,35.55,35.85,35.27,4.95,4.664,327.4,8.13,7.891,0,15.14,0.001465559,0.002804629,2.5E-07
"2018-08-08 00:20:00",83069,"CKVY",12.79,54,54.21,54.49,53.93,48.83,48.83,48.21,0.694,35.24,35.42,35.01,5.134,5.077,328.5,7.248,5.918,0,15.14,0.001465559,0.002804629,2.5E-07
"2018-08-08 00:25:00",83070,"CKVY",12.79,53.87,53.63,54.06,53.32,49.37,51.09,48.83,0.699,35.58,35.88,35.14,5.08,5.167,333.3,9.74,6.138,0,15.14,0.001465559,0.002804629,2.5E-07
"2018-08-08 00:30:00",83071,"CKVY",12.79,54.8,54.25,54.92,53.81,47.59,49.27,47.59,0.697,35.22,35.41,34.99,4.614,4.79,348.2,11.39,6.138,0,15.14,0.004594165,0.006885148,2.5E-07
"2018-08-08 00:35:00",83072,"CKVY",12.78,50.35,53.55,55.11,50.23,63.09,63.09,47.39,0.784,36.75,38.37,35.24,3.892,4.319,98.8,57.6,5.699,0,15.14,0.004594165,0.006885148,2.5E-07
"2018-08-08 00:40:00",83073,"CKVY",12.78,50.48,49.46,50.6,48.75,58.67,65.18,58.67,0.733,37.54,38.31,36.56,3.208,3.527,137,15.3,3.726,0,15.14,0.004594165,0.006885148,2.5E-07
"2018-08-08 00:45:00",83074,"CKVY",12.78,53.38,53.17,53.93,50.6,52.05,58.56,47.93,0.724,35.57,36.66,34.49,2.296,2.833,155.3,28.35,4.384,0,15.14,0.0009487057,0.002125116,2.5E-07
"2018-08-08 00:50:00",83075,"CKVY",12.78,51.84,52.41,53.44,51.84,55.61,56.33,52.15,0.731,36.48,37.16,35.97,1.686,1.887,193.3,32.04,2.192,0,15.14,0.0009487057,0.002125116,2.5E-07
"2018-08-08 00:55:00",83076,"CKVY",12.78,50.66,51.63,52.08,50.66,57.26,57.33,54.41,0.72,36.23,36.55,36.05,1.426,1.581,224,22.1,2.63,0,15.14,0.0009487057,0.002125116,2.5E-07
"2018-08-08 01:00:00",83077,"CKVY",12.77,49.24,50.09,50.73,49.24,62.2,62.2,57.19,0.742,36.6,37.09,36.01,1.677,1.467,245,9.51,3.507,0,15.14,-0.003515391,-0.004334384,2.5E-07
"2018-08-08 01:05:00",83078,"CKVY",12.76,49.25,48.87,49.31,48.51,57.88,62.65,57.88,0.691,36.12,36.97,34.98,2.522,2.113,213.7,7.12,3.946,0,15.14,-0.003515391,-0.004334384,2.5E-07
"2018-08-08 01:10:00",83079,"CKVY",12.77,48.14,48.7,49.62,47.95,63.09,63.09,57.06,0.722,35.61,36.19,34.79,2.363,2.444,355.7,76.42,3.507,0,15.14,-0.003515391,-0.004334384,2.5E-07
"2018-08-08 01:15:00",83080,"CKVY",12.77,49.38,48.62,49.38,47.89,57.47,63.33,57.47,0.689,35.54,36.27,34.98,1.91,2.214,339.6,15.48,1.754,0,15.14,-0.002254124,-0.002426976,2.5E-07
"2018-08-08 01:20:00",83081,"CKVY",12.76,50.49,49.93,50.62,49.31,57.95,58.09,56.38,0.724,35.39,36.41,34.78,1.048,1.447,333.5,16.57,2.411,0,15.14,-0.002254124,-0.002426976,2.5E-07
"2018-08-08 01:25:00",83082,"CKVY",12.76,50.12,50.22,50.8,49.69,59.74,59.74,57.92,0.736,36.48,36.69,36.16,1.169,1.111,11.77,6.803,2.85,0,15.14,-0.002254124,-0.002426976,2.5E-07
"2018-08-08 01:30:00",83083,"CKVY",12.75,50.74,50.33,50.74,49.94,58.57,59.94,58.54,0.739,36.82,37.12,36.47,1.282,1.21,356.9,11.19,1.973,0,15.14,-0.004655587,-0.006209444,2.5E-07
"2018-08-08 01:35:00",83084,"CKVY",12.76,50.43,50.99,51.36,50.37,59.84,60.19,57.37,0.746,36.82,37.47,36.47,1.402,1.433,349.3,27.19,1.754,0,15.14,-0.004655587,-0.006209444,2.5E-07
"2018-08-08 01:40:00",83085,"CKVY",12.76,47.65,49.54,50.49,47.59,67.18,67.22,59.26,0.755,37.06,37.95,36.25,1.074,1.118,142.5,59.35,2.85,0,15.14,-0.004655587,-0.006209444,2.5E-07
"2018-08-08 01:45:00",83086,"CKVY",12.75,45.8,46.16,47.59,45.56,70.44,71.23,67.18,0.738,36.86,37.28,36.42,1.329,1.149,202,18.09,2.85,0,15.14,-0.004789615,-0.006454464,2.5E-07
"2018-08-08 01:50:00",83087,"CKVY",12.74,45.56,45.7,45.93,45.44,72.37,74.35,70.44,0.752,37.3,38.09,36.73,1.612,1.466,186.8,6.033,2.411,0,15.14,-0.004789615,-0.006454464,2.5E-07
"2018-08-08 01:55:00",83088,"CKVY",12.75,45.75,45.29,45.75,45.01,70.38,72.88,69.18,0.736,36.57,37.2,35.95,1.975,1.873,187.6,9.26,3.069,0,15.14,-0.004789615,-0.006454464,2.5E-07
"2018-08-08 02:00:00",83089,"CKVY",12.75,45.69,45.7,45.94,45.45,70.86,71.1,69.56,0.74,36.68,37.03,36.32,1.764,1.89,185.9,15.78,1.973,0,15.14,-0.003888557,-0.004975084,2.5E-07
"2018-08-08 02:05:00",83090,"CKVY",12.74,45.01,45.48,46,44.95,76.42,76.52,69.46,0.777,37.33,38.25,36.41,1.515,1.628,193.5,16.84,1.973,0,15.14,-0.003888557,-0.004975084,2.5E-07
"2018-08-08 02:10:00",83091,"CKVY",12.74,43.9,44.44,44.95,43.9,74.64,76.42,73.85,0.728,37,38,36.38,1.386,1.351,227.7,22.95,3.726,0,15.14,-0.003888557,-0.004975084,2.5E-07
"2018-08-08 02:15:00",83092,"CKVY",12.74,44.52,44.33,44.71,43.84,74.46,75.05,73.68,0.743,36.7,36.98,36.42,2.07,1.726,183.8,6.419,4.165,0,15.14,-0.0043085,-0.005664377,2.5E-07
"2018-08-08 02:20:00",83093,"CKVY",12.73,43.97,44.2,44.58,43.97,76.25,76.35,74.43,0.745,37.08,37.27,36.84,2.961,2.499,187.8,7.729,5.042,0,15.14,-0.0043085,-0.005664377,2.5E-07
"2018-08-08 02:25:00",83094,"CKVY",12.72,41.93,42.8,43.97,41.8,82.7,82.7,76.21,0.748,36.9,37.08,36.68,3.667,3.402,164.8,11.2,4.822,0,15.14,-0.0043085,-0.005664377,2.5E-07
"2018-08-08 02:30:00",83095,"CKVY",12.72,42.24,41.93,42.36,41.5,82.7,83.3,81.9,0.756,37.07,37.49,36.71,3.759,3.767,134,15.93,5.042,0,15.14,-0.002353875,-0.002631257,2.5E-07
"2018-08-08 02:35:00",83096,"CKVY",12.72,43.16,42.76,43.35,42.3,79.03,83,79.03,0.749,37.34,37.8,37.05,3.356,3.555,109,9.74,3.069,0,15.14,-0.002353875,-0.002631257,2.5E-07
"2018-08-08 02:40:00",83097,"CKVY",12.71,43.22,43.23,43.47,42.98,77.45,79.44,77.31,0.736,37.02,37.35,36.46,2.956,3.144,109.8,8.71,3.726,0,15.14,-0.002353875,-0.002631257,2.5E-07
"2018-08-08 02:45:00",83098,"CKVY",12.71,42.79,42.9,43.22,42.73,79.88,79.99,77.45,0.746,36.86,37.16,36.51,2.506,2.713,113.1,4.713,3.507,0,15.14,-0.002469924,-0.002796539,2.5E-07
"2018-08-08 02:50:00",83099,"CKVY",12.71,42.49,42.71,42.92,42.42,80.4,80.9,79.75,0.742,37.03,37.19,36.85,2.478,2.473,116.8,6.68,3.069,0,15.14,-0.002469924,-0.002796539,2.5E-07
"2018-08-08 02:55:00",83100,"CKVY",12.71,42.73,42.66,42.98,42.36,79.34,80.3,78.34,0.739,36.61,36.88,36.33,2.57,2.6,124.1,7.884,3.946,0,15.14,-0.002469924,-0.002796539,2.5E-07
"2018-08-08 03:00:00",83101,"CKVY",12.71,42.24,42.49,42.86,41.99,81.7,81.9,78.55,0.747,36.68,37.07,36.33,2.647,2.57,153.9,16.16,3.288,0,15.14,-0.003124168,-0.003764934,2.5E-07
"2018-08-08 03:05:00",83102,"CKVY",12.7,40.51,41.73,42.48,40.51,83.1,83.1,79.1,0.711,36.2,37.06,35.76,2.576,2.605,227.4,20.96,3.069,0,15.14,-0.003124168,-0.003764934,2.5E-07
"2018-08-08 03:10:00",83103,"CKVY",12.7,39.78,39.98,40.64,39.65,86.2,86.2,83.1,0.717,35.64,36.01,35.33,1.885,2.218,236.6,20.02,2.63,0,15.14,-0.003124168,-0.003764934,2.5E-07
"2018-08-08 03:15:00",83104,"CKVY",12.7,39.9,39.9,40.03,39.78,86.8,87.3,86.2,0.725,36.34,36.57,36.01,1.316,1.597,187.3,28.8,2.411,0,15.14,-0.003799279,-0.004813382,2.5E-07
"2018-08-08 03:20:00",83105,"CKVY",12.69,39.9,39.64,40.03,39.29,86.2,86.7,84.5,0.72,35.69,36.4,35.08,1.553,1.446,175.1,6.911,3.946,0,15.14,-0.003799279,-0.004813382,2.5E-07
"2018-08-08 03:25:00",83106,"CKVY",12.69,41.52,40.52,41.52,39.84,78.77,86.2,78.77,0.701,35.68,36.28,35.16,2.437,1.947,174.2,9.29,4.822,0,15.14,-0.003799279,-0.004813382,2.5E-07
"2018-08-08 03:30:00",83107,"CKVY",12.69,42.01,42.03,42.26,41.45,76.41,78.74,75.72,0.693,35.24,35.5,34.92,3.147,2.812,162.3,10.67,4.822,0,15.14,-0.003745628,-0.004743616,2.5E-07
"2018-08-08 03:35:00",83108,"CKVY",12.68,41.4,41.57,42.01,41.34,78.98,79.05,76.41,0.699,35.26,35.44,35.03,3.241,3.212,153.7,9.01,4.384,0,15.14,-0.003745628,-0.004743616,2.5E-07
"2018-08-08 03:40:00",83109,"CKVY",12.68,41.65,41.45,41.77,41.15,79.46,80.7,78.91,0.71,35.75,36.18,35.25,2.96,3.11,156.6,9.41,3.507,0,15.14,-0.003745628,-0.004743616,2.5E-07
"2018-08-08 03:45:00",83110,"CKVY",12.68,41.21,41.48,41.77,41.15,80.3,80.4,78.37,0.706,35.52,35.85,35.25,2.638,2.884,178.5,3.85,3.726,0,15.14,-0.002443908,-0.002770765,2.5E-07
"2018-08-08 03:50:00",83111,"CKVY",12.67,41.21,41.04,41.28,40.78,80.8,81.3,80.2,0.711,35.63,35.85,35.4,1.735,2.125,232.9,60.97,2.63,0,15.14,-0.002443908,-0.002770765,2.5E-07
"2018-08-08 03:55:00",83112,"CKVY",12.67,43.44,41.73,43.44,40.97,75.18,80.8,75.18,0.72,35.7,36.18,35.26,1.967,1.749,202.3,22.09,6.576,0,15.14,-0.002443908,-0.002770765,2.5E-07
"2018-08-08 04:00:00",83113,"CKVY",12.66,41.89,42.89,43.75,41.77,79.36,79.36,73.8,0.716,35.81,36.24,35.51,2.169,1.965,179.5,23.23,4.384,0,15.14,-0.003781417,-0.004808067,2.5E-07
"2018-08-08 04:05:00",83114,"CKVY",12.66,40.11,40.78,41.83,40.11,85,85.2,79.43,0.716,36.19,36.53,35.82,2.235,2.319,167.2,29.11,2.63,0,15.14,-0.003781417,-0.004808067,2.5E-07
"2018-08-08 04:10:00",83115,"CKVY",12.66,39.98,39.89,40.17,39.61,82,85.1,81.9,0.688,35.26,36.05,34.64,1.212,1.829,299.6,40.5,1.096,0,15.14,-0.003781417,-0.004808067,2.5E-07
"2018-08-08 04:15:00",83116,"CKVY",12.65,40.54,40.22,40.54,39.92,80.9,82.6,80.9,0.693,35.21,35.54,34.88,0.491,0.797,304.4,24.84,2.192,0,15.14,-0.004342955,-0.005730192,2.5E-07
"2018-08-08 04:20:00",83117,"CKVY",12.65,40.91,40.92,41.1,40.48,77.2,80.8,77.1,0.671,34.77,35.19,34.24,0.422,0.403,243.3,13.49,1.534,0,15.14,-0.004342955,-0.005730192,2.5E-07
"2018-08-08 04:25:00",83118,"CKVY",12.65,40.42,40.75,40.97,40.35,78.37,78.37,77.14,0.668,34.29,34.5,34.09,0.551,0.515,204.3,19.58,1.096,0,15.14,-0.004342955,-0.005730192,2.5E-07
"2018-08-08 04:30:00",83119,"CKVY",12.63,39.43,40.04,40.54,39.43,79.84,79.88,78.37,0.655,34.06,34.39,33.69,0.425,0.526,146.2,44.99,1.096,0,15.14,-0.006237646,-0.00931254,2.5E-07
"2018-08-08 04:35:00",83120,"CKVY",12.63,38.69,38.99,39.43,38.56,85.5,85.5,79.78,0.681,34.13,34.82,33.45,0.625,0.435,192.9,21.79,2.411,0,15.14,-0.006237646,-0.00931254,2.5E-07
"2018-08-08 04:40:00",83121,"CKVY",12.63,37.46,38.18,38.75,37.33,88.4,88.4,85.5,0.671,34.81,35.24,34.11,1.442,0.996,159.3,11.49,3.726,0,15.14,-0.006237646,-0.00931254,2.5E-07
"2018-08-08 04:45:00",83122,"CKVY",12.63,37.52,37.29,37.64,36.96,87.7,89.3,87.7,0.667,34.27,34.58,33.82,2.501,1.983,149.5,9.78,4.165,0,15.14,-0.00500725,-0.006948732,2.5E-07
"2018-08-08 04:50:00",83123,"CKVY",12.62,38.32,37.73,38.39,37.15,86.3,88.7,86.3,0.678,34.43,34.83,33.79,3.621,3.115,173.9,7.262,6.138,0,15.14,-0.00500725,-0.006948732,2.5E-07
"2018-08-08 04:55:00",83124,"CKVY",12.63,39.38,38.93,39.56,38.2,82.7,86.4,82.6,0.677,34.74,34.97,34.43,4.129,3.891,168.7,16.44,6.576,0,15.14,-0.00500725,-0.006948732,2.5E-07
"2018-08-08 05:00:00",83125,"CKVY",12.62,37.58,38.6,39.44,37.58,87,87,82.7,0.663,34.43,34.78,33.99,4.432,4.273,158.7,9.68,5.261,0,15.14,-0.002384433,-0.002686046,2.5E-07
"2018-08-08 05:05:00",83126,"CKVY",12.61,36.72,37.18,37.71,36.66,90,90,87,0.664,34.15,34.3,33.96,4.151,4.303,164.8,7.338,4.603,0,15.14,-0.002384433,-0.002686046,2.5E-07
"2018-08-08 05:10:00",83127,"CKVY",12.61,36.85,36.76,36.97,36.6,91.2,91.2,89.9,0.676,34.31,34.56,34.05,3.764,3.967,151.9,23.13,4.384,0,15.14,-0.002384433,-0.002686046,2.5E-07
"2018-08-08 05:15:00",83128,"CKVY",12.61,37.28,37.49,38.02,36.72,89.1,91.4,88.3,0.672,34.74,35.19,34.31,3.622,3.714,144.1,9.8,5.261,0,15.14,-0.002580856,-0.002947771,0.0006558546
"2018-08-08 05:20:00",83129,"CKVY",12.6,36.54,36.76,37.28,36.36,89.5,90.7,89.1,0.655,34.19,34.54,33.67,3.557,3.613,133.4,6.889,4.165,0,15.14,-0.002580856,-0.002947771,0.0006558546
"2018-08-08 05:25:00",83130,"CKVY",12.6,35.93,36.16,36.6,35.86,90.4,90.4,88.8,0.646,33.39,33.8,33.15,3.352,3.431,150.4,4.98,3.507,0,15.14,-0.002580856,-0.002947771,0.0006558546
"2018-08-08 05:30:00",83131,"CKVY",12.6,37.1,36.06,37.23,35.62,91.3,92,90.3,0.683,33.69,34.98,33.16,2.945,3.131,136.2,24.01,3.288,0,15.14,-0.002963549,-0.003503435,0.005551686
"2018-08-08 05:35:00",83132,"CKVY",12.59,36.49,36.93,37.29,36.42,89.8,91.3,89.3,0.656,34.23,34.93,33.69,2.964,2.916,153.6,9.03,4.603,0,15.14,-0.002963549,-0.003503435,0.005551686
"2018-08-08 05:40:00",83133,"CKVY",12.59,37.1,36.76,37.16,36.42,89,90.2,88.9,0.666,33.99,34.23,33.72,3.409,3.207,162.7,7.209,5.261,0,15.14,-0.002963549,-0.003503435,0.005551686
"2018-08-08 05:45:00",83134,"CKVY",12.59,37.78,37.43,38.03,36.98,84.4,89.2,84.3,0.649,34.09,34.35,33.43,3.528,3.57,173.9,23.78,4.822,0,15.14,0.001721919,0.002936761,0.01536421
"2018-08-08 05:50:00",83135,"CKVY",12.57,38.03,37.8,38.15,37.54,84.5,85.3,84.3,0.656,33.64,34.1,33.25,2.681,3.049,300.1,70.5,3.507,0,15.14,0.001721919,0.002936761,0.01536421
"2018-08-08 05:55:00",83136,"CKVY",12.58,37.84,37.71,37.97,37.54,86.5,86.6,84.4,0.667,33.77,34.19,33.48,1.621,2.227,293.3,10.68,3.288,0,15.14,0.001721919,0.002936761,0.01536421
"2018-08-08 06:00:00",83137,"CKVY",12.58,38.09,38.07,38.22,37.72,87,87.3,86.5,0.678,34.56,34.79,34.07,0.676,1.069,338.3,0.925,0.877,0.0006940687,15.14,0.00158135,0.002685758,0.03562558
"2018-08-08 06:05:00",83138,"CKVY",12.58,38.83,38.65,38.96,38.15,84.6,87.4,84.6,0.678,34.83,35.27,34.49,0.582,0.771,0.124,15.91,2.192,0.05044115,15.14,0.00158135,0.002685758,0.03562558
"2018-08-08 06:10:00",83139,"CKVY",12.56,38.96,38.96,39.08,38.83,83,84.6,83,0.668,34.42,34.72,34.24,0.497,0.427,216.6,38.96,1.754,0.193384,15.14,0.00158135,0.002685758,0.03562558
"2018-08-08 06:15:00",83140,"CKVY",12.57,38.46,38.73,39.02,38.34,83.4,83.4,82.9,0.659,34.08,34.32,33.68,0.645,0.566,195.7,24.36,1.534,0.5034247,15.14,0.0007301131,0.001115947,0.06901661
"2018-08-08 06:20:00",83141,"CKVY",12.57,38.4,38.44,38.59,38.34,83.3,85.1,83.3,0.656,34.09,34.41,33.76,0.503,0.488,313.2,37.74,1.315,1.023463,15.14,0.0007301131,0.001115947,0.06901661
"2018-08-08 06:25:00",83142,"CKVY",12.56,37.54,38.01,38.52,37.47,84.3,84.3,82.9,0.642,33.43,33.91,33.01,0.47,0.578,190.2,79.81,2.192,1.78681,15.14,0.0007301131,0.001115947,0.06901661
"2018-08-08 06:30:00",83143,"CKVY",12.57,37.84,37.69,37.84,37.35,86,86.2,84.2,0.663,33.81,34.06,33.14,0.554,0.496,216.6,12.49,1.534,2.910089,15.14,0.001026655,0.001386689,0.1085621
"2018-08-08 06:35:00",83144,"CKVY",12.57,38.09,38.01,38.22,37.66,83.8,86.1,83.7,0.652,33.86,34.19,33.52,1.01,0.787,223.5,8.14,2.85,4.575553,15.14,0.001026655,0.001386689,0.1085621
"2018-08-08 06:40:00",83145,"CKVY",12.57,38.1,37.99,38.16,37.85,82.3,83.9,82.3,0.641,33.39,33.64,33.14,1.492,1.192,213.7,4.666,2.63,6.876907,15.14,0.001026655,0.001386689,0.1085621
"2018-08-08 06:45:00",83146,"CKVY",12.57,37.6,38.12,38.47,37.6,83.2,83.2,80.7,0.635,32.97,33.19,32.77,1.516,1.579,157.5,60.79,2.411,9.741702,15.14,0.002519169,0.003377189,0.1511506
"2018-08-08 06:50:00",83147,"CKVY",12.58,37.84,37.66,37.84,37.47,85.1,86,83.2,0.656,33.62,33.95,33.02,1.122,1.349,57.93,6.571,1.096,13.1055,15.14,0.002519169,0.003377189,0.1511506
"2018-08-08 06:55:00",83148,"CKVY",12.58,38.34,38.01,38.52,37.78,80.7,85.2,80.7,0.634,33.51,33.92,32.92,0.603,0.82,150.3,82.7,1.754,17.94261,15.14,0.002519169,0.003377189,0.1511506
"2018-08-08 07:00:00",83149,"CKVY",12.59,39.7,39.04,39.7,38.4,80.4,81.2,79.22,0.666,33.47,34.18,32.96,0.609,0.55,78.82,17.62,1.534,29.33923,15.14,0.005432175,0.006335696,0.1953595
"2018-08-08 07:05:00",83150,"CKVY",12.6,40.44,40.1,40.5,39.64,79.15,80.5,78.6,0.675,34.3,34.75,33.96,0.527,0.556,45.6,32.02,1.096,44.35841,15.14,0.005432175,0.006335696,0.1953595
"2018-08-08 07:10:00",83151,"CKVY",12.6,41.68,40.92,41.74,40.32,70.78,79.35,70.78,0.633,33.95,34.63,32.9,0.464,0.56,2.916,36.55,1.096,60.86526,15.14,0.005432175,0.006335696,0.1953595
"2018-08-08 07:15:00",83152,"CKVY",12.62,42.42,42.16,42.54,41.68,69.88,73.73,69.78,0.644,33.67,34.74,32.86,0.221,0.317,293,65,0.877,73.59406,15.14,0.01046519,0.0116023,0.2403523
"2018-08-08 07:20:00",83153,"CKVY",12.63,42.17,42.17,42.54,41.86,70.98,71.12,68.51,0.648,33.03,33.51,32.69,0.379,0.28,274,40.76,3.069,85.27632,15.14,0.01046519,0.0116023,0.2403523
"2018-08-08 07:25:00",83154,"CKVY",12.64,41.19,41.98,42.54,41.19,76.48,76.51,70.98,0.672,34.16,34.55,33.48,0.946,0.63,252.5,28.88,3.069,97.03887,15.14,0.01046519,0.0116023,0.2403523
"2018-08-08 07:30:00",83155,"CKVY",12.66,41.18,41.1,41.25,40.94,83.7,84,76.58,0.735,35.88,36.63,34.4,1.324,1.177,221.4,7.919,2.192,109.0316,15.14,0.01437161,0.0159876,0.2856847
"2018-08-08 07:35:00",83156,"CKVY",12.68,43.28,42.24,43.35,41.12,77.5,83.8,77.47,0.738,36.93,37.36,36.56,1.205,1.268,159.7,36.35,1.315,121.5906,15.14,0.01437161,0.0159876,0.2856847
"2018-08-08 07:40:00",83157,"CKVY",12.71,44.7,44.03,44.7,43.16,70.36,77.54,70.36,0.707,36.11,36.81,35.42,0.755,0.991,149.6,12.14,1.315,134.8129,15.14,0.01437161,0.0159876,0.2856847
"2018-08-08 07:45:00",83158,"CKVY",12.76,45.44,45.02,45.51,44.58,67.27,70.36,66.79,0.696,35.35,35.62,34.96,0.773,0.717,174.2,17.21,3.069,148.4893,15.14,0.0194493,0.02172789,0.3301312
"2018-08-08 07:50:00",83159,"CKVY",12.79,46.12,45.83,46.31,45.32,63.74,67.62,63.74,0.676,35.21,35.65,34.54,1.355,1.084,208.4,13.61,3.288,162.4389,15.14,0.0194493,0.02172789,0.3301312
"2018-08-08 07:55:00",83160,"CKVY",12.82,47.11,46.66,47.11,46.12,60.99,63.91,60.96,0.672,34.76,35.25,34.15,1.345,1.326,216.7,18.54,1.973,176.516,15.14,0.0194493,0.02172789,0.3301312
"2018-08-08 08:00:00",83161,"CKVY",12.86,48.53,47.83,48.6,46.99,59.17,61.3,58.66,0.687,34.56,35.04,34.14,1.052,1.206,210.6,32.32,1.534,190.6724,15.14,0.02617442,0.02972005,0.375879
"2018-08-08 08:05:00",83162,"CKVY",12.86,49.4,49.06,49.46,48.6,56.56,59.17,55.81,0.679,34.46,35.01,33.93,0.565,0.834,256,32.9,1.754,204.7919,15.14,0.02617442,0.02972005,0.375879
"2018-08-08 08:10:00",83163,"CKVY",12.87,51.19,50.39,51.37,49.4,59.14,59.28,53.54,0.758,35.28,37.51,34.21,0.542,0.567,143.5,26.37,1.315,219.0066,15.14,0.02617442,0.02972005,0.375879
"2018-08-08 08:15:00",83164,"CKVY",12.89,51.87,51.9,52.36,51.19,52.48,59.55,52.45,0.69,36.63,38.16,34.96,0.668,0.586,56.12,48.66,1.973,233.9209,15.14,0.03273467,0.03619081,0.419722
"2018-08-08 08:20:00",83165,"CKVY",12.95,54.09,52.62,54.09,51.75,52.45,53.61,51.83,0.748,35.75,37.15,34.85,0.499,0.576,13.85,34.34,0.877,249.5239,15.14,0.03273467,0.03619081,0.419722
"2018-08-08 08:25:00",83166,"CKVY",13.06,54.34,54.27,54.65,54.03,52.65,53.13,50.94,0.758,37,37.6,36.7,0.587,0.498,198.8,57.3,1.973,265.5876,15.14,0.03273467,0.03619081,0.419722
"2018-08-08 08:30:00",83167,"CKVY",13.17,55.32,54.4,55.38,53.85,52.75,55.36,52.58,0.787,38.21,39.13,37.22,0.408,0.542,183,46.82,1.096,281.4956,15.14,0.04049749,0.04437372,0.4618159
"2018-08-08 08:35:00",83168,"CKVY",13.34,55.56,55.94,56.37,55.32,51.75,52.75,51.07,0.779,38.48,38.94,38,0.576,0.437,150.6,54.18,1.973,296.9682,15.14,0.04049749,0.04437372,0.4618159
"2018-08-08 08:40:00",83169,"CKVY",13.5,56.3,55.51,56.3,55.25,52.16,53.84,51.75,0.807,38.57,39.39,38.08,0.594,0.619,172.3,33.87,1.754,312.2371,15.14,0.04049749,0.04437372,0.4618159
"2018-08-08 08:45:00",83170,"CKVY",13.58,55.86,56.25,56.54,55.74,53.53,54.15,50,0.815,38.7,39.59,37.86,0.991,0.758,137.8,21.86,2.63,327.3064,15.14,0.04826276,0.05285792,0.5024155
"2018-08-08 08:50:00",83171,"CKVY",13.62,57.34,56.57,57.4,55.92,48.79,54.97,48.79,0.783,39.5,40.33,38.26,1.148,1.169,163.9,23.2,2.411,342.5801,15.14,0.04826276,0.05285792,0.5024155
"2018-08-08 08:55:00",83172,"CKVY",13.64,57.71,57.4,57.71,57.09,51.64,52.6,48.11,0.84,39.44,40.38,37.9,1.168,1.16,223.7,44.73,2.63,357.333,15.14,0.04826276,0.05285792,0.5024155
"2018-08-08 09:00:00",83173,"CKVY",13.68,58.57,57.77,58.63,57.33,52.74,52.74,49.48,0.885,39.47,41.39,38.68,0.971,1.14,180.3,45.2,2.411,372.0569,15.14,0.05653032,0.06297121,0.5419611
"2018-08-08 09:05:00",83174,"CKVY",13.72,58.01,58.08,58.76,57.39,52.12,53.53,50.92,0.857,40.74,41.65,39.86,1.082,0.982,204.8,33.74,3.507,386.9592,15.14,0.05653032,0.06297121,0.5419611
"2018-08-08 09:10:00",83175,"CKVY",13.68,59.66,59.16,59.79,57.95,50.77,52.05,47.96,0.886,40.49,41.5,39.85,1.188,1.099,185.9,26.07,3.069,402.2966,15.14,0.05653032,0.06297121,0.5419611
"2018-08-08 09:15:00",83176,"CKVY",13.58,59.4,59.38,59.84,58.91,52.99,55.98,50.87,0.916,42.51,43.82,41.37,1.832,1.479,148.5,20.03,4.384,418.0751,15.14,0.06454226,0.07160491,0.5788428
"2018-08-08 09:20:00",83177,"CKVY",13.51,59.89,59.74,60.02,59.34,48.23,53.71,48.23,0.849,41.99,42.87,40.31,2.24,2,136.4,23.25,4.165,433.7185,15.14,0.06454226,0.07160491,0.5788428
"2018-08-08 09:25:00",83178,"CKVY",13.47,60.7,60.13,60.7,59.52,44.8,48.67,44.73,0.811,39.87,40.83,38.91,2.611,2.508,127.5,16.52,3.946,449.4298,15.14,0.06454226,0.07160491,0.5788428
"2018-08-08 09:30:00",83179,"CKVY",13.44,61.13,60.98,61.5,60.51,48.5,50.83,44.9,0.892,41.46,42.29,39.11,2.277,2.437,148.2,30.99,4.165,464.7238,15.14,0.07434027,0.08490059,0.6155913
"2018-08-08 09:35:00",83180,"CKVY",13.42,62.3,61.98,62.73,61.13,44.9,49.97,43.9,0.86,41.63,43.27,40.35,1.942,2.12,120.8,39.62,3.726,479.7893,15.14,0.07434027,0.08490059,0.6155913
"2018-08-08 09:40:00",83181,"CKVY",13.4,64.63,63.62,64.82,62.23,40.12,47.43,40.02,0.834,41.85,43.47,39.82,1.418,1.6,112.8,55.88,2.63,494.8549,15.14,0.07434027,0.08490059,0.6155913
"2018-08-08 09:45:00",83182,"CKVY",13.39,63.27,63.56,64.63,63.09,48.22,48.8,39.16,0.956,41.03,43.77,39.09,1.591,1.517,144.6,27.95,4.165,509.8055,15.14,0.083084,0.09343825,0.6497059
"2018-08-08 09:50:00",83183,"CKVY",13.39,64.31,63.63,64.62,63.02,44.13,48.59,42.35,0.907,42.17,43.6,40.03,1.877,1.762,117.6,25.97,3.946,524.4061,15.14,0.083084,0.09343825,0.6497059
"2018-08-08 09:55:00",83184,"CKVY",13.37,65.17,64.92,65.66,64.12,40.32,45.64,40.32,0.854,42.58,43.83,40.49,2.288,2.103,111.3,34.21,4.384,538.2247,15.14,0.083084,0.09343825,0.6497059
"2018-08-08 10:00:00",83185,"CKVY",13.37,66.4,65.97,66.59,64.98,37.2,41.87,36.48,0.823,40.26,42.32,39.01,2.093,2.121,142.6,29.46,4.384,551.7967,15.14,0.09184037,0.1037991,0.6817541
"2018-08-08 10:05:00",83186,"CKVY",13.37,66.4,65.94,66.53,65.23,41.97,45.94,35.76,0.928,41.79,44.21,38.18,2.038,2.076,123.7,26.06,4.165,565.35,15.14,0.09184037,0.1037991,0.6817541
"2018-08-08 10:10:00",83187,"CKVY",13.36,67.31,66.58,67.31,66.15,40.32,42.72,36.34,0.92,41.64,43.09,39.34,1.95,2.045,137.1,32.1,3.726,579.3001,15.14,0.09184037,0.1037991,0.6817541
"2018-08-08 10:15:00",83188,"CKVY",13.35,66.62,66.97,67.44,66.56,37.3,40.45,36.34,0.831,40.46,42.46,39.23,1.985,2.033,123.7,36.69,3.946,592.8856,15.14,0.1003164,0.1134376,0.7120045
"2018-08-08 10:20:00",83189,"CKVY",13.35,66.92,66.8,67.17,66.44,38.39,38.39,35.17,0.865,39.36,40.79,38.32,2.016,1.937,130.6,23.55,4.165,605.8841,15.14,0.1003164,0.1134376,0.7120045
"2018-08-08 10:25:00",83190,"CKVY",13.35,67.35,67.53,68.09,66.99,36.47,38.77,34.21,0.834,39.96,41.59,38.54,2.318,2.113,120.9,21.22,4.384,618.7633,15.14,0.1003164,0.1134376,0.7120045
"2018-08-08 10:30:00",83191,"CKVY",13.35,68.83,67.68,68.83,66.8,30.37,40.79,29.61,0.73,39.15,43.02,35.2,2.526,2.428,114.9,23.42,5.042,631.8184,15.14,0.1079298,0.1223704,0.7413372
"2018-08-08 10:35:00",83192,"CKVY",13.34,69.82,69.23,69.94,68.65,33.8,33.8,27.39,0.841,36.85,40.13,33.86,2.406,2.524,142.6,30.77,4.165,645.0904,15.14,0.1079298,0.1223704,0.7413372
"2018-08-08 10:40:00",83193,"CKVY",13.34,70.19,69.93,70.74,69.33,32.63,36.4,32.01,0.822,40.59,42.48,39.38,2.417,2.461,132.2,24.24,5.261,658.1027,15.14,0.1079298,0.1223704,0.7413372
"2018-08-08 10:45:00",83194,"CKVY",13.32,70.42,70.14,70.55,69.69,31.8,35.92,31.57,0.807,40.3,42.13,38.53,2.451,2.406,122.6,23.8,4.384,670.6455,15.14,0.1177086,0.134422,0.7661794
"2018-08-08 10:50:00",83195,"CKVY",13.33,71.02,70.49,71.52,69.55,34.13,35.74,31.32,0.884,40.68,42.36,38.43,2.592,2.49,137.6,26.08,5.699,682.4832,15.14,0.1177086,0.134422,0.7661794
"2018-08-08 10:55:00",83196,"CKVY",13.33,71.33,71.28,71.64,70.83,34.51,36.18,30.53,0.904,41.17,43.11,38.68,2.552,2.554,102.5,22.51,4.822,693.4995,15.14,0.1177086,0.134422,0.7661794
"2018-08-08 11:00:00",83197,"CKVY",13.32,71.02,71.27,71.94,70.59,34.54,35.5,32.89,0.895,41.47,42.68,40.58,2.692,2.638,122.8,30.69,5.699,704.6235,15.14,0.1247376,0.1422469,0.785796
"2018-08-08 11:05:00",83198,"CKVY",13.31,72.25,71.65,72.62,70.77,33.92,36.73,32.93,0.916,42.26,43.45,41.03,2.958,2.824,102.4,19.54,5.699,715.363,15.14,0.1247376,0.1422469,0.785796
"2018-08-08 11:10:00",83199,"CKVY",13.31,71.08,71.62,72.25,71.08,31.35,35.36,30.32,0.814,40.69,43.22,38.87,3.272,3.109,107.9,23.26,5.261,725.5247,15.14,0.1247376,0.1422469,0.785796
"2018-08-08 11:15:00",83200,"CKVY",13.31,72.62,71.69,72.87,70.83,30.77,33.37,30.56,0.842,40.16,42.2,38.91,3.346,3.293,89,25.65,4.822,735.2206,15.14,0.1316844,0.1515693,0.8046597
"2018-08-08 11:20:00",83201,"CKVY",13.31,72.37,72.67,73.11,72.25,29.23,32.89,28.2,0.793,39.9,41.85,37.81,3.19,3.262,76.31,22.93,4.822,744.7407,15.14,0.1316844,0.1515693,0.8046597
"2018-08-08 11:25:00",83202,"CKVY",13.31,73.46,73.48,74.08,72.31,26.45,31.25,25.21,0.744,39.13,40.82,36.07,2.807,3.028,95.3,27.64,4.822,754.5621,15.14,0.1316844,0.1515693,0.8046597
"2018-08-08 11:30:00",83203,"CKVY",13.3,74.56,73.8,74.62,73.21,28.02,29.67,26.17,0.818,38.57,39.99,36.86,2.615,2.721,123.1,32.38,5.042,763.7763,15.14,0.1387194,0.1597172,0.822716
"2018-08-08 11:35:00",83204,"CKVY",13.3,75.54,75.27,76.1,74.56,28.57,30.59,26.72,0.862,40.18,42.27,38.78,2.567,2.621,136.4,21.01,5.261,773.9968,15.14,0.1387194,0.1597172,0.822716
"2018-08-08 11:40:00",83205,"CKVY",13.3,76.4,76.14,76.9,75.17,27.54,30.11,24.63,0.855,39.03,42.26,37.44,2.619,2.628,134,26.25,4.603,784.4996,15.14,0.1387194,0.1597172,0.822716
"2018-08-08 11:45:00",83206,"CKVY",13.29,76.77,76.78,77.08,76.4,24.97,28.84,24.05,0.785,39.9,41.81,37.44,2.714,2.655,99,24.81,4.384,795.78,15.14,0.1464193,0.1671992,0.8347884
"2018-08-08 11:50:00",83207,"CKVY",13.29,77.08,76.85,77.76,76.28,25.96,27.95,25.07,0.824,39.71,42.05,38.36,2.703,2.706,95.9,27.31,4.603,806.0992,15.14,0.1464193,0.1671992,0.8347884
"2018-08-08 11:55:00",83208,"CKVY",13.29,78.75,77.57,78.87,76.96,25,28.57,25,0.839,40.89,42.62,39.62,2.625,2.645,102.6,26.74,4.384,814.2548,15.14,0.1464193,0.1671992,0.8347884
"2018-08-08 12:00:00",83209,"CKVY",13.29,78.25,79.05,79.49,78.19,24.32,25.89,20.86,0.803,38.48,41.28,35.71,2.425,2.487,135.5,45.19,3.946,819.1145,15.14,0.151835,0.1733327,0.8443163
"2018-08-08 12:05:00",83210,"CKVY",13.29,78.87,78.83,79.61,78.13,23.36,24.87,22.68,0.787,38.61,39.71,37.55,2.076,2.246,108,39.47,3.507,823.9563,15.14,0.151835,0.1733327,0.8443163
"2018-08-08 12:10:00",83211,"CKVY",13.28,80,79.75,80.8,78.87,23.02,28.64,22.61,0.806,41.77,44.59,38.59,2.046,1.965,84.2,24.88,4.822,831.5195,15.14,0.151835,0.1733327,0.8443163
"2018-08-08 12:15:00",83212,"CKVY",13.28,80.7,79.9,80.7,79.49,23.87,27.98,21.72,0.854,40.57,43.88,37.95,2.088,2.112,93.4,34.93,4.822,840.4956,15.14,0.1561869,0.1761211,0.8498179
"2018-08-08 12:20:00",83213,"CKVY",13.28,79.9,80.7,81.4,79.78,21.3,24.97,20.82,0.742,39.31,42.15,36.31,2.564,2.289,125.9,19.99,4.822,849.1555,15.14,0.1561869,0.1761211,0.8498179
"2018-08-08 12:25:00",83214,"CKVY",13.27,80.6,79.87,80.7,79.46,22.36,27.6,21.3,0.796,39.83,43.55,36.52,3.01,2.828,124.7,17.31,6.138,855.5535,15.14,0.1561869,0.1761211,0.8498179
"2018-08-08 12:30:00",83215,"CKVY",13.27,82,80.7,82.1,79.94,20.75,25.48,20.24,0.774,39.53,42.23,37.31,3.365,3.24,134.4,17.96,5.261,861.1767,15.14,0.1626218,0.1862276,0.8538652
"2018-08-08 12:35:00",83216,"CKVY",13.27,82.7,82.3,83.3,81.7,19.62,22.5,18.7,0.749,38.27,40.62,35.6,3.105,3.255,135.1,28.27,4.603,865.262,15.14,0.1626218,0.1862276,0.8538652
"2018-08-08 12:40:00",83217,"CKVY",13.27,82.7,82.8,83.4,82,14.04,20.2,11.4,0.536,28.86,37.91,24,2.843,2.963,314.8,47.78,4.822,867.0482,15.14,0.1626218,0.1862276,0.8538652
"2018-08-08 12:45:00",83218,"CKVY",13.26,82.5,82.4,82.8,82.1,13.42,17.33,10.92,0.509,26.73,33.79,22.5,2.842,2.769,303.3,20.87,6.576,872.4825,15.14,0.1677808,0.194271,0.8629633
"2018-08-08 12:50:00",83219,"CKVY",13.26,82.6,82.5,83,81.8,10.82,16.4,10.24,0.411,25.64,32.57,20.78,3.413,3.155,296.1,21.44,5.918,878.7295,15.14,0.1677808,0.194271,0.8629633
"2018-08-08 12:55:00",83220,"CKVY",13.25,83.1,82.5,83.1,82,14.18,14.38,10.75,0.549,24.92,29.57,21.99,4.077,3.77,297.3,21.38,7.891,886.0648,15.14,0.1677808,0.194271,0.8629633
"2018-08-08 13:00:00",83221,"CKVY",13.25,82.3,82.7,83.4,82.2,13.49,14.21,11.4,0.509,25.99,29.52,23.69,4.479,4.419,292.7,25.69,8.11,889.0906,15.14,0.1734206,0.2048431,0.8662595
"2018-08-08 13:05:00",83222,"CKVY",13.24,83.1,83,83.3,82.3,12.53,14.35,11.81,0.485,27.07,29.56,24.94,4.576,4.532,261.6,14.71,7.672,890.6389,15.14,0.1734206,0.2048431,0.8662595
"2018-08-08 13:10:00",83223,"CKVY",13.24,83.8,83.6,83.9,82.8,14.69,17.39,11.98,0.58,29.12,34.98,25.77,4.41,4.46,276.1,38.1,8.11,891.7277,15.14,0.1734206,0.2048431,0.8662595
"2018-08-08 13:15:00",83224,"CKVY",13.24,83.1,83.6,84.1,83,14.69,15.89,12.57,0.569,28.52,32.76,26.52,3.912,4.142,292.5,30.73,6.138,892.8278,15.14,0.1772377,0.2116988,0.8566836
"2018-08-08 13:20:00",83225,"CKVY",13.24,84.2,84.6,85.6,83.2,13.28,16.16,12.22,0.533,29.63,33.14,26.9,3.136,3.472,272.9,45.82,4.603,890.983,15.14,0.1772377,0.2116988,0.8566836
"2018-08-08 13:25:00",83226,"CKVY",13.24,84.9,84.1,84.9,83.5,13.15,14.62,12.7,0.539,28.95,30.99,27.49,2.299,2.813,289.7,36.38,5.48,887.4938,15.14,0.1772377,0.2116988,0.8566836
"2018-08-08 13:30:00",83227,"CKVY",13.24,86.3,85.3,86.3,84.5,12.84,16.12,12.67,0.55,30.28,34.05,27.8,1.861,2,344,82.8,3.726,887.3563,15.14,0.1699542,0.196163,0.8452259
"2018-08-08 13:35:00",83228,"CKVY",13.24,86.6,86.7,87.2,86.2,12.25,14.48,12.08,0.53,29.47,32.92,27.99,1.603,1.759,160.9,71.06,3.726,889.1813,15.14,0.1699542,0.196163,0.8452259
"2018-08-08 13:40:00",83229,"CKVY",13.24,84.8,85.4,86.6,84.5,13.97,17.18,12.25,0.571,31.53,35.74,28.43,2.34,1.866,116.8,27.12,7.891,893.5276,15.14,0.1699542,0.196163,0.8452259
"2018-08-08 13:45:00",83230,"CKVY",13.24,85.8,85.5,85.9,84.8,13.14,17.8,13.08,0.554,32.17,37.08,29.48,2.656,2.474,179.5,33.76,5.48,896.7,15.14,0.1685894,0.1909944,0.8304378
"2018-08-08 13:50:00",83231,"CKVY",13.24,85.6,86,86.7,85.2,13.62,17.25,13.01,0.571,31.61,36.58,29.21,3.343,2.929,157.7,37.99,6.357,897.1458,15.14,0.1685894,0.1909944,0.8304378
"2018-08-08 13:55:00",83232,"CKVY",13.23,85.6,85.8,86.5,85.1,13.18,17.63,12.97,0.551,31.73,36.48,29.37,3.311,3.254,154.3,20.4,8.11,895.2318,15.14,0.1685894,0.1909944,0.8304378
"2018-08-08 14:00:00",83233,"CKVY",13.23,84.6,85.6,86.6,84.5,14.14,20.71,12.66,0.573,31.93,40.95,28.88,4.257,3.792,150.6,16.45,8.99,889.4179,15.14,0.172758,0.2020094,0.8133551
"2018-08-08 14:05:00",83234,"CKVY",13.23,86.7,85.7,86.7,84.6,17.22,18.52,13.59,0.748,33.57,38.59,30.62,4.375,4.424,194,45.79,6.357,885.7065,15.14,0.172758,0.2020094,0.8133551
"2018-08-08 14:10:00",83235,"CKVY",13.23,84.8,85.4,87.2,84.7,14.31,16.87,12.43,0.585,31.18,36.62,27.98,4.55,4.584,280.6,24.18,7.672,881.1483,15.14,0.172758,0.2020094,0.8133551
"2018-08-08 14:15:00",83236,"CKVY",13.22,84.4,84.8,85.4,84.1,13.69,16.64,12.7,0.552,30.26,34.77,27.87,4.516,4.47,267.5,35.01,10.08,876.4082,15.14,0.1746715,0.2096403,0.7941437
"2018-08-08 14:20:00",83237,"CKVY",13.22,85.1,84.7,85.3,84.2,12.29,15.61,12.25,0.507,29.19,32.98,27.19,4.636,4.655,284.9,36.23,8.77,869.8243,15.14,0.1746715,0.2096403,0.7941437
"2018-08-08 14:25:00",83238,"CKVY",13.22,85.2,84.6,85.2,84.2,13.28,13.55,11.74,0.549,27.83,29.54,26.1,4.111,4.441,287.5,45.57,5.918,865.2037,15.14,0.1746715,0.2096403,0.7941437
"2018-08-08 14:30:00",83239,"CKVY",13.22,86.2,86.6,87.9,85.2,12.39,13.42,11.64,0.529,29.16,31.05,27.79,2.997,3.602,218.8,47.28,5.48,862.1034,15.14,0.1705564,0.2044853,0.7749431
"2018-08-08 14:35:00",83240,"CKVY",13.22,87.4,86.5,87.4,85.8,12.94,14.03,11.98,0.573,29.67,32.48,27.73,2.292,2.493,216.4,41.21,3.946,860.1685,15.14,0.1705564,0.2044853,0.7749431
"2018-08-08 14:40:00",83241,"CKVY",13.22,86.9,86.6,87.4,85.8,13.42,14.38,12.46,0.586,30.73,32.31,29.02,1.946,2.054,218.3,49.3,4.384,857.062,15.14,0.1705564,0.2044853,0.7749431
"2018-08-08 14:45:00",83242,"CKVY",13.22,85.8,85.9,87,85.1,15.95,15.95,12.94,0.671,31.72,34.36,29.32,2.575,2.297,279.7,19.44,6.576,850.9647,15.14,0.1590905,0.1823048,0.7477891
"2018-08-08 14:50:00",83243,"CKVY",13.21,84.7,85.2,85.8,84.6,14.31,19.1,13.04,0.582,32.22,38.27,28.65,3.926,3.194,294.9,15.67,11.62,843.9545,15.14,0.1590905,0.1823048,0.7477891
"2018-08-08 14:55:00",83244,"CKVY",13.21,85.7,85.1,85.7,84.5,12.87,17.83,12.01,0.541,28.83,36.47,26.56,4.819,4.564,285.8,44.21,10.96,837.1467,15.14,0.1590905,0.1823048,0.7477891
"2018-08-08 15:00:00",83245,"CKVY",13.2,86.5,86,86.5,85.6,12.46,14.96,11.36,0.537,28.22,33.04,26.02,4.171,4.565,343.1,88.2,5.042,831.1713,15.14,0.1638399,0.1965642,0.720718
"2018-08-08 15:05:00",83246,"CKVY",13.2,85.8,86.7,87.3,85.7,12.63,14.03,11.94,0.533,29.44,32.14,28.15,3.717,3.903,278.2,27.39,7.453,825.3397,15.14,0.1638399,0.1965642,0.720718
"2018-08-08 15:10:00",83247,"CKVY",13.2,86.1,86,86.7,85.3,12.93,14.72,11.91,0.551,28.8,32.81,27.14,3.205,3.327,281.2,44.97,6.795,819.3338,15.14,0.1638399,0.1965642,0.720718
"2018-08-08 15:15:00",83248,"CKVY",13.2,87.6,86.7,87.8,86,11.7,13.24,11.67,0.522,28.9,30.84,27.3,2.933,2.98,328.7,90.2,4.165,813.074,15.14,0.157556,0.1867433,0.6909878
"2018-08-08 15:20:00",83249,"CKVY",13.2,86.4,86.6,87.6,86,16.22,16.97,11.63,0.697,30.6,36.53,27.94,3.214,3.173,277.5,25.12,9.86,806.0059,15.14,0.157556,0.1867433,0.6909878
"2018-08-08 15:25:00",83250,"CKVY",13.19,85.9,86.1,86.5,85.5,13.76,20.22,11.57,0.582,31.89,40.81,26.65,4.078,3.666,283.5,19.13,9.43,797.6862,15.14,0.157556,0.1867433,0.6909878
"2018-08-08 15:30:00",83251,"CKVY",13.19,86.8,86.3,86.8,85.9,12.28,14.37,11.77,0.534,29.34,32.36,27.22,4.573,4.399,286.1,35.3,5.48,789.2395,15.14,0.1545933,0.185081,0.6564713
"2018-08-08 15:35:00",83252,"CKVY",13.19,85.9,86.3,87.3,85.5,13,18.75,12.25,0.55,31.03,38.97,28.03,4.316,4.45,279.2,21.23,7.672,781.0079,15.14,0.1545933,0.185081,0.6564713
"2018-08-08 15:40:00",83253,"CKVY",13.17,86.4,86.7,87.1,85.9,11.7,16.63,11.63,0.503,30.98,36.41,27.17,4.381,4.286,265.7,16.34,9.43,772.5765,15.14,0.1545933,0.185081,0.6564713
"2018-08-08 15:45:00",83254,"CKVY",13.18,86.1,86,86.3,85.7,11.98,14.92,11.77,0.51,29.8,32.9,27.27,4.708,4.519,280,23.21,7.014,764.074,15.14,0.1531838,0.1869566,0.621354
"2018-08-08 15:50:00",83255,"CKVY",13.18,87,87,87.6,86.1,12.15,14.78,11.43,0.532,30.6,33.84,27.22,4.034,4.471,308.6,50.24,4.822,755.336,15.14,0.1531838,0.1869566,0.621354
"2018-08-08 15:55:00",83256,"CKVY",13.17,88,87.6,88.4,86.9,12.59,12.87,11.33,0.57,28.78,30.97,26.98,2.674,3.346,236.4,75.12,3.726,746.2303,15.14,0.1531838,0.1869566,0.621354
"2018-08-08 16:00:00",83257,"CKVY",13.18,87,86.9,88.1,85.8,11.7,13.96,11.12,0.513,29.09,31.62,26.37,2.413,2.539,350.1,62.63,5.918,736.1653,15.14,0.1430216,0.1716534,0.5850109
"2018-08-08 16:05:00",83258,"CKVY",13.18,86.9,86.8,87.4,86.4,12.25,13.69,11.36,0.534,28.7,31.68,26.69,2.949,2.644,284,22.68,6.357,726.2225,15.14,0.1430216,0.1716534,0.5850109
"2018-08-08 16:10:00",83259,"CKVY",13.17,87.7,87.3,87.9,86.4,11.33,12.66,10.27,0.508,26.69,29.52,25,2.97,2.89,270.8,75.68,5.699,716.3145,15.14,0.1430216,0.1716534,0.5850109
"2018-08-08 16:15:00",83260,"CKVY",13.17,87.8,87.2,87.9,86.4,11.43,12.66,11.02,0.513,27.52,30.19,26.28,3.052,3.031,219.7,25.58,7.453,705.4387,15.14,0.1330451,0.1580318,0.547198
"2018-08-08 16:20:00",83261,"CKVY",13.17,87.2,87.4,87.9,86.9,13.41,13.41,11.15,0.591,27.79,31.18,26.63,2.576,2.839,259.2,25.05,5.261,693.8943,15.14,0.1330451,0.1580318,0.547198
"2018-08-08 16:25:00",83262,"CKVY",13.17,87.5,87.4,87.9,87.1,11.6,16.12,11.15,0.516,31.53,36.01,27.1,3.37,3.012,330.7,31.48,6.357,681.8244,15.14,0.1330451,0.1580318,0.547198
"2018-08-08 16:30:00",83263,"CKVY",13.16,87.9,87.1,88,86.3,14.65,14.71,11.12,0.661,28.48,34.12,26.04,3.235,3.325,289.9,37.15,6.795,670.3757,15.14,0.1276051,0.1532041,0.5049253
"2018-08-08 16:35:00",83264,"CKVY",13.16,87.1,87.4,88.4,86.4,12.04,18.03,11.6,0.53,33.49,39.07,27.58,4.176,3.556,305.3,18.73,9.21,658.618,15.14,0.1276051,0.1532041,0.5049253
"2018-08-08 16:40:00",83265,"CKVY",13.16,86.2,86.8,87.5,86.2,11.29,13.65,10.92,0.482,28.45,31.09,26.12,4.985,4.596,244.1,22.05,10.3,646.5663,15.14,0.1276051,0.1532041,0.5049253
"2018-08-08 16:45:00",83266,"CKVY",13.16,87.1,86.9,87.2,86,13.14,13.21,11.05,0.577,28.04,30.76,26.21,5.324,5.096,239,26.59,7.234,634.5465,15.14,0.1283513,0.1608161,0.4619045
"2018-08-08 16:50:00",83267,"CKVY",13.16,87.6,87.3,88,86.6,13.41,18.03,12.59,0.599,32.96,38.22,29.39,4.93,5.222,305.5,44.66,8.99,622.6727,15.14,0.1283513,0.1608161,0.4619045
"2018-08-08 16:55:00",83268,"CKVY",13.16,87,87.2,87.7,86.9,17.38,17.69,12.59,0.761,34.28,37.88,29.92,4.432,4.756,287.5,17.23,8.11,610.6912,15.14,0.1283513,0.1608161,0.4619045
"2018-08-08 17:00:00",83269,"CKVY",13.16,87.2,86.8,87.3,86.3,12.93,17.79,11.46,0.57,30.56,38.18,27.1,4.775,4.63,276.5,14.93,7.234,598.9621,15.14,0.1241961,0.1582459,0.4165635
"2018-08-08 17:05:00",83270,"CKVY",13.16,87,87.2,87.5,86.9,11.6,14.82,11.5,0.508,30.95,33.65,27.22,4.568,4.641,299.5,20.25,6.357,587.0826,15.14,0.1241961,0.1582459,0.4165635
"2018-08-08 17:10:00",83271,"CKVY",13.16,87.4,87.2,87.7,86.9,10.74,12.08,10.47,0.477,26.69,28.51,25.43,3.918,4.176,250.9,18.88,5.261,574.3272,15.14,0.1241961,0.1582459,0.4165635
"2018-08-08 17:15:00",83272,"CKVY",13.16,86.4,87.5,87.9,86.4,14.17,14.99,10.4,0.61,28.85,34.09,25.32,3.687,3.587,264.2,23.27,9.64,560.0685,15.14,0.1119533,0.1422023,0.3742892
"2018-08-08 17:20:00",83273,"CKVY",13.15,86.6,86.5,87,86.1,16.77,17.76,14.1,0.726,35.25,37.87,31.73,4.451,4.101,271.3,10.52,8.77,544.1461,15.14,0.1119533,0.1422023,0.3742892
"2018-08-08 17:25:00",83274,"CKVY",13.16,87.8,87.3,87.8,86.5,17.45,18.72,13.38,0.784,34.26,39.71,31.35,5.106,4.809,274.2,15.12,8.11,528.228,15.14,0.1119533,0.1422023,0.3742892
"2018-08-08 17:30:00",83275,"CKVY",13.16,86.6,87.1,87.9,86.6,15.94,24.84,13.24,0.69,36.22,47.52,30.61,5.482,5.422,301,22.69,9.64,513.0916,15.14,0.1067739,0.1387316,0.3254064
"2018-08-08 17:35:00",83276,"CKVY",13.16,86.9,86.6,87,86.3,12.49,17.79,12.49,0.545,32.37,37.92,29.18,5.02,5.371,325.1,18.18,9.43,499.3739,15.14,0.1067739,0.1387316,0.3254064
"2018-08-08 17:40:00",83277,"CKVY",13.16,87.2,87.4,87.9,86.6,18.2,18.54,12.42,0.802,33.84,39.53,29.02,4.258,4.436,309.2,46.17,8.11,485.5372,15.14,0.1067739,0.1387316,0.3254064
"2018-08-08 17:45:00",83278,"CKVY",13.17,87.1,86.8,87.2,86.3,14.71,18.34,12.83,0.647,33.26,39.09,29.46,3.801,4.146,305.6,15.71,9.21,470.8458,15.14,0.09769991,0.1288458,0.2810075
"2018-08-08 17:50:00",83279,"CKVY",13.17,86.6,86.8,87.2,86.6,13.96,18.48,13.04,0.604,33.17,38.99,30.18,4.072,3.753,336.8,23.38,9.21,455.4325,15.14,0.09769991,0.1288458,0.2810075
"2018-08-08 17:55:00",83280,"CKVY",13.17,87.2,86.9,87.5,86.3,16.08,17.21,13.24,0.708,33.15,37.47,30.23,4.698,4.541,339.2,23.76,8.99,440.0194,15.14,0.09769991,0.1288458,0.2810075
"2018-08-08 18:00:00",83281,"CKVY",13.18,86.1,86.9,87.5,86.1,22.07,22.21,13,0.94,35.21,43.18,30.02,4.581,4.533,302.3,19.17,5.918,424.3698,15.14,0.08633994,0.114762,0.235155
"2018-08-08 18:05:00",83282,"CKVY",13.18,85.3,85.7,86.2,85.3,19.95,22.82,15.81,0.827,39.14,43.75,34.29,4.597,4.647,289.1,18.7,8.11,409.3418,15.14,0.08633994,0.114762,0.235155
"2018-08-08 18:10:00",83283,"CKVY",13.18,85.7,85.4,86,84.8,18.2,22.03,16.22,0.765,37.8,42.06,34.7,4.885,4.739,316.1,12.24,7.672,394.915,15.14,0.08633994,0.114762,0.235155
"2018-08-08 18:15:00",83284,"CKVY",13.19,85.2,85.1,85.8,84.4,18.58,22.92,15.77,0.769,38.44,42.73,33.25,5.561,5.207,291,13.47,9.43,381.089,15.14,0.08074703,0.1101702,0.1884704
"2018-08-08 18:20:00",83285,"CKVY",13.2,83.7,84.5,85.2,83.7,24.22,24.22,15.29,0.956,38.98,43.62,32.43,5.713,5.702,302.2,18.2,10.52,366.9964,15.14,0.08074703,0.1101702,0.1884704
"2018-08-08 18:25:00",83286,"CKVY",13.21,85.7,84.3,85.7,83.5,15.71,24.12,14.54,0.66,36.34,43.34,31.38,5.704,5.812,287.5,12.48,9.64,352.0472,15.14,0.08074703,0.1101702,0.1884704
"2018-08-08 18:30:00",83287,"CKVY",13.22,84.8,85.6,86.1,84.8,18.82,19.16,14.3,0.769,35.25,39.22,31.75,5.579,5.62,282.8,17.55,10.3,336.6811,15.14,0.07678312,0.1098349,0.1451917
"2018-08-08 18:35:00",83288,"CKVY",13.22,83.7,84.2,84.9,83.6,22.17,23.27,18.44,0.873,39.64,42.45,36.94,4.836,5.158,305.6,13.8,6.576,321.3284,15.14,0.07678312,0.1098349,0.1451917
"2018-08-08 18:40:00",83289,"CKVY",13.12,84.4,84,84.7,83.4,18.75,23.34,16.49,0.756,38.72,42.33,34.07,4.23,4.441,306.5,11.17,6.138,305.8649,15.14,0.07678312,0.1098349,0.1451917
"2018-08-08 18:45:00",83290,"CKVY",13.08,84.7,84.6,84.9,84.3,17.25,21.25,16.36,0.702,37.82,40.57,33.97,3.762,4.01,283.3,17.75,8.33,290.7518,15.14,0.06078256,0.08696181,0.1029142
"2018-08-08 18:50:00",83291,"CKVY",13.05,82.6,83.5,84.9,82.4,24.19,26.59,16.49,0.919,41.33,44.92,34.37,3.987,3.889,295.5,16.93,9.64,276.129,15.14,0.06078256,0.08696181,0.1029142
"2018-08-08 18:55:00",83292,"CKVY",13.02,82.1,81.9,82.6,81.2,22.86,25.9,20.26,0.855,41.05,43.17,36.95,4.68,4.336,300.2,12.07,8.99,262.2424,15.14,0.06078256,0.08696181,0.1029142
"2018-08-08 19:00:00",83293,"CKVY",13,81.7,81.6,82.1,81.1,23.13,25.59,20.26,0.855,40,42.84,36.92,5.397,5.092,305,10.32,10.52,248.4417,15.14,0.05108277,0.07496987,0.0640996
"2018-08-08 19:05:00",83294,"CKVY",12.98,80.2,80.8,81.8,80,24.98,27.27,22.93,0.88,41.74,43.45,40.21,5.669,5.53,300.3,13.19,8.11,234.3478,15.14,0.05108277,0.07496987,0.0640996
"2018-08-08 19:10:00",83295,"CKVY",12.97,80.8,80.8,81.1,80.2,24.36,25.46,22.51,0.874,40.3,41.88,39.08,5.554,5.639,304.2,11.67,8.33,220.2531,15.14,0.05108277,0.07496987,0.0640996
"2018-08-08 19:15:00",83296,"CKVY",12.96,80.2,80.5,80.8,80.1,24.67,25.25,23.61,0.869,40.98,41.62,39.94,5.109,5.319,297.8,10.78,6.795,206.1743,15.14,0.0481413,0.07536428,0.03232766
"2018-08-08 19:20:00",83297,"CKVY",12.96,79.86,80.1,80.3,79.73,26.62,26.62,23.92,0.926,41.22,42.57,39.91,4.878,4.985,302.3,11.04,6.357,191.9459,15.14,0.0481413,0.07536428,0.03232766
"2018-08-08 19:25:00",83298,"CKVY",12.95,79.36,79.44,79.86,79.06,26.45,28.67,25.32,0.906,42.42,43.99,40.86,4.559,4.695,303.4,11.96,6.576,177.7476,15.14,0.0481413,0.07536428,0.03232766
"2018-08-08 19:30:00",83299,"CKVY",12.94,78.5,78.61,79.43,78.19,24.91,28.67,24.84,0.829,41.87,43.76,39.53,4.526,4.489,296.4,12.19,7.672,163.8349,15.14,0.03533624,0.05784679,0.01393464
"2018-08-08 19:35:00",83300,"CKVY",12.93,77.76,78.24,78.56,77.64,26.48,26.48,23.92,0.86,39.64,40.68,38.5,4.762,4.641,301.9,11.19,7.672,150.3427,15.14,0.03533624,0.05784679,0.01393464
"2018-08-08 19:40:00",83301,"CKVY",12.93,77.95,77.35,77.95,76.9,23.92,28.85,23.92,0.782,40.57,42.26,38.04,4.94,4.803,308.1,10,9.43,136.8511,15.14,0.03533624,0.05784679,0.01393464
"2018-08-08 19:45:00",83302,"CKVY",12.93,76.53,77.43,78.13,76.41,26.24,26.69,23.64,0.818,39.18,40.07,37.86,4.972,5.019,303.1,10.89,7.453,123.1606,15.14,0.02222041,0.03221623,0.004746699
"2018-08-08 19:50:00",83303,"CKVY",12.92,75.79,76.23,76.53,75.79,26.96,27.51,25.46,0.82,39.32,40.11,38.39,4.712,4.857,297.1,9.35,7.234,109.4,15.14,0.02222041,0.03221623,0.004746699
"2018-08-08 19:55:00",83304,"CKVY",12.91,75.36,75.46,75.85,75.24,27.31,28.57,26.79,0.819,39.83,40.67,38.86,4.422,4.589,303.8,9.18,6.357,96.26098,15.14,0.02222041,0.03221623,0.004746699
"2018-08-08 20:00:00",83305,"CKVY",12.91,75.11,75,75.42,74.44,27.54,29.43,25.9,0.819,39.33,40.74,37.86,4.272,4.316,303.1,11.15,7.672,83.98895,15.14,0.01748446,0.02575651,0.0004009066
"2018-08-08 20:05:00",83306,"CKVY",12.9,73.95,74.41,75.11,73.83,28.47,29.74,27.24,0.814,39.52,40.55,38.57,4.044,4.147,300.3,10.35,5.699,72.57147,15.14,0.01748446,0.02575651,0.0004009066
"2018-08-08 20:10:00",83307,"CKVY",12.89,73.9,73.81,74.07,73.53,27,29.36,27,0.771,38.88,39.83,37.86,3.9,3.987,298,11.03,5.042,61.46613,15.14,0.01748446,0.02575651,0.0004009066
"2018-08-08 20:15:00",83308,"CKVY",12.89,72.87,73.56,74.09,72.74,28.55,28.68,26.87,0.787,38.27,38.99,37.68,3.788,3.867,300.1,9.25,5.48,50.5527,15.14,0.01222108,0.01873464,2.5E-07
"2018-08-08 20:20:00",83309,"CKVY",12.88,73.12,72.36,73.18,71.76,27.45,30.22,26.9,0.764,38.4,39.16,36.85,3.713,3.724,322.2,11.69,4.822,38.32145,15.14,0.01222108,0.01873464,2.5E-07
"2018-08-08 20:25:00",83310,"CKVY",12.88,74.35,73.59,74.35,72.87,24.2,28.2,23.99,0.702,36.63,38.41,35.22,3.561,3.643,5.41,12.3,4.603,26.30077,15.14,0.01222108,0.01873464,2.5E-07
"2018-08-08 20:30:00",83311,"CKVY",12.88,74.23,74.67,75.21,74.11,24.68,25.33,23.04,0.713,35.84,36.93,34.44,3.679,3.633,11.18,7.489,5.918,16.56582,15.14,0.008527132,0.01385184,2.5E-07
"2018-08-08 20:35:00",83312,"CKVY",12.88,75.34,74.6,75.34,74.11,22.04,25.06,21.77,0.661,34.89,36.29,33.43,3.719,3.725,351.1,17.5,6.138,10.59129,15.14,0.008527132,0.01385184,2.5E-07
"2018-08-08 20:40:00",83313,"CKVY",12.88,73.92,74.7,75.46,73.92,23.38,23.96,22.08,0.668,34.73,35.42,33.99,3.685,3.638,324.1,18.41,5.261,7.149652,15.14,0.008527132,0.01385184,2.5E-07
"2018-08-08 20:45:00",83314,"CKVY",12.87,73.37,74.37,74.85,73.37,25.09,25.12,21.8,0.704,34.06,35.74,33.1,3.363,3.547,2.714,14.06,4.822,4.438986,15.14,0.008221894,0.0136213,2.5E-07
"2018-08-08 20:50:00",83315,"CKVY",12.87,71.64,72.59,73.43,71.58,27.79,27.79,24.95,0.736,35.65,36.66,34.95,3.235,3.263,8.31,10.18,5.042,2.601079,15.14,0.008221894,0.0136213,2.5E-07
"2018-08-08 20:55:00",83316,"CKVY",12.87,71.89,71.72,72.02,71.39,27.66,28.34,26.77,0.738,36.57,36.99,35.71,3.619,3.497,17.3,5.75,5.699,1.487917,15.14,0.008221894,0.0136213,2.5E-07
"2018-08-08 21:00:00",83317,"CKVY",12.87,72.46,72.28,72.89,71.4,26.26,28,25.68,0.714,35.97,36.9,35.49,3.728,3.645,19.68,4.997,4.384,0.8047854,15.14,0.006480923,0.01099022,2.5E-07
"2018-08-08 21:05:00",83318,"CKVY",12.87,70.99,71.84,72.52,70.93,27.32,27.6,25.75,0.707,35.77,36.37,35.2,3.777,3.783,21.37,5.375,4.822,0.395227,15.14,0.006480923,0.01099022,2.5E-07
"2018-08-08 21:10:00",83319,"CKVY",12.86,71.55,70.96,71.55,70.44,26.19,28.14,25.89,0.691,35.35,36.16,34.6,3.494,3.599,20.12,4.424,4.822,0.1794632,15.14,0.006480923,0.01099022,2.5E-07
"2018-08-08 21:15:00",83320,"CKVY",12.86,71.8,71.37,71.86,70.94,25,27.19,24.79,0.665,34.95,35.91,33.77,3.701,3.576,25.18,8.1,5.918,0.08040729,15.14,0.007095958,0.01177738,2.5E-07
"2018-08-08 21:20:00",83321,"CKVY",12.86,71.93,71.16,71.93,70.45,24.45,26.98,24.38,0.653,34.4,35.49,33.22,4.223,3.895,28,6.83,7.453,0.02458718,15.14,0.007095958,0.01177738,2.5E-07
"2018-08-08 21:25:00",83322,"CKVY",12.85,72.48,72.07,72.73,71.74,24.17,25.06,23.56,0.658,33.8,34.3,33.17,4.392,4.344,15.23,10.5,5.261,0.0005196418,15.14,0.007095958,0.01177738,2.5E-07
"2018-08-08 21:30:00",83323,"CKVY",12.86,71.43,71.7,72.54,71.12,25.54,26.16,24.17,0.671,34.08,35.22,33.69,4.189,4.322,8.59,5.909,4.384,0,15.14,0.009474316,0.01500239,2.5E-07
"2018-08-08 21:35:00",83324,"CKVY",12.85,69.34,70.35,71.56,69.03,28.49,28.8,25.48,0.697,35.08,35.71,34.28,3.663,3.984,4.044,9.06,3.946,0,15.14,0.009474316,0.01500239,2.5E-07
"2018-08-08 21:40:00",83325,"CKVY",12.85,68.67,69.29,69.83,68.6,30.1,30.13,28.28,0.72,35.89,36.44,35.2,3.413,3.523,7.56,8.37,3.726,0,15.14,0.009474316,0.01500239,2.5E-07
"2018-08-08 21:45:00",83326,"CKVY",12.86,65.78,67.37,68.61,65.78,35.41,35.62,30,0.766,37.16,38.07,35.92,2.592,3.044,32.86,32.25,3.726,0,15.14,0.005844996,0.00985632,2.5E-07
"2018-08-08 21:50:00",83327,"CKVY",12.86,62.59,64.75,65.9,62.59,41.51,42.47,34.97,0.804,38.69,40.24,37.24,1.688,2.065,164.4,62.06,2.63,0,15.14,0.005844996,0.00985632,2.5E-07
"2018-08-08 21:55:00",83328,"CKVY",12.85,61.05,62.27,62.9,60.93,45.52,45.55,38.84,0.835,38.49,39.96,37.33,0.851,1.238,179.3,77.57,2.411,0,15.14,0.005844996,0.00985632,2.5E-07
"2018-08-08 22:00:00",83329,"CKVY",12.85,59.88,59.77,61.17,59.08,49.43,54.7,45.32,0.869,41.2,42.97,39.7,1.02,0.907,105.6,35.66,2.63,0,15.14,-0.003980854,-0.004943996,2.5E-07
"2018-08-08 22:05:00",83330,"CKVY",12.84,60.37,60.24,60.87,59.69,47.06,51.45,46.82,0.842,41.18,42.75,39.74,1.419,1.226,316.4,42.79,3.288,0,15.14,-0.003980854,-0.004943996,2.5E-07
"2018-08-08 22:10:00",83331,"CKVY",12.85,59.88,60.65,61.61,59.88,47.65,47.68,42.82,0.838,39.51,40.19,38.41,1.982,1.764,282.2,20.43,3.069,0,15.14,-0.003980854,-0.004943996,2.5E-07
"2018-08-08 22:15:00",83332,"CKVY",12.85,58.59,58.76,59.94,58.03,50.69,52.95,47.65,0.851,40.66,41.11,39.98,2.376,2.12,261.6,11.89,3.946,0,15.14,-0.003074702,-0.003545315,2.5E-07
"2018-08-08 22:20:00",83333,"CKVY",12.85,59.88,59.93,60.62,58.52,46.38,50.59,43.98,0.816,39.63,40.34,38.27,2.624,2.609,306.5,21.97,4.384,0,15.14,-0.003074702,-0.003545315,2.5E-07
"2018-08-08 22:25:00",83334,"CKVY",12.84,57.54,58.31,60.13,57.29,54.12,55.8,46.38,0.875,40.72,41.98,39.29,2.331,2.408,91.8,37.17,2.85,0,15.14,-0.003074702,-0.003545315,2.5E-07
"2018-08-08 22:30:00",83335,"CKVY",12.84,56.92,56.71,57.66,56.12,57.48,61.55,54.05,0.909,42.53,43.23,40.97,1.925,2.192,126.5,19.65,3.069,0,15.14,-0.00116563,-0.0006778248,2.5E-07
"2018-08-08 22:35:00",83336,"CKVY",12.84,57.17,56.84,57.23,56.43,53.23,59.7,53.13,0.849,41.62,42.92,40.05,1.163,1.528,194,81.3,1.973,0,15.14,-0.00116563,-0.0006778248,2.5E-07
"2018-08-08 22:40:00",83337,"CKVY",12.83,59.59,58.69,59.78,57.17,47.86,53.26,46.63,0.833,39.97,40.69,39.11,0.748,0.982,75.85,76.07,1.096,0,15.14,-0.00116563,-0.0006778248,2.5E-07
"2018-08-08 22:45:00",83338,"CKVY",12.83,60.71,60.75,61.51,59.53,43.86,47.79,41.83,0.794,39.03,39.85,37.77,0.635,0.679,279.8,26.04,2.192,0,15.14,-0.005439591,-0.00744392,2.5E-07
"2018-08-08 22:50:00",83339,"CKVY",12.83,58.19,60.52,61.58,58.19,52.36,53.25,43.17,0.867,40.3,42.42,38.43,1.236,0.865,264.8,9.19,3.507,0,15.14,-0.005439591,-0.00744392,2.5E-07
"2018-08-08 22:55:00",83340,"CKVY",12.83,56.21,56.49,58.19,55.78,54.45,56.16,52.36,0.839,40.54,41.4,39.85,2.04,1.687,263.2,8.39,3.946,0,15.14,-0.005439591,-0.00744392,2.5E-07
"2018-08-08 23:00:00",83341,"CKVY",12.83,55.66,56.11,56.46,55.6,55.71,55.71,52.87,0.842,39.81,40.17,39.36,1.921,2.006,318,23.82,2.63,0,15.14,-0.003825952,-0.004776385,2.5E-07
"2018-08-08 23:05:00",83342,"CKVY",12.83,54.98,54.93,55.72,54.61,61.4,61.4,55.88,0.905,40.23,41.98,39.78,1.37,1.664,92.6,21.75,1.754,0,15.14,-0.003825952,-0.004776385,2.5E-07
"2018-08-08 23:10:00",83343,"CKVY",12.82,55.04,54.29,55.1,53.62,57.56,67.12,57.56,0.85,42.02,43.34,40.36,1.172,1.278,116,16.42,3.726,0,15.14,-0.003825952,-0.004776385,2.5E-07
"2018-08-08 23:15:00",83344,"CKVY",12.81,55.6,55.92,56.46,54.98,60.44,60.75,53.04,0.911,40.7,42.67,39.16,0.978,1.038,74.91,43.76,1.754,0,15.14,-0.004665332,-0.006191894,2.5E-07
"2018-08-08 23:20:00",83345,"CKVY",12.81,56.71,55.86,56.77,55.23,52.73,60.41,52.22,0.828,40.18,42.19,38.73,0.819,0.927,321.4,88.6,0.658,0,15.14,-0.004665332,-0.006191894,2.5E-07
"2018-08-08 23:25:00",83346,"CKVY",12.82,56.96,56.82,57.08,56.65,52.63,54.65,52.36,0.834,40.21,40.77,39.57,0.365,0.489,300.5,50.39,2.411,0,15.14,-0.004665332,-0.006191894,2.5E-07
"2018-08-08 23:30:00",83347,"CKVY",12.82,55.99,56.77,57.21,55.99,56.27,56.31,51.09,0.86,40.21,40.88,39.18,0.321,0.319,250.2,27.04,1.315,0,15.14,-0.007246466,-0.01070875,2.5E-07
"2018-08-08 23:35:00",83348,"CKVY",12.82,55.87,55.71,56.18,55.25,56.17,59.09,50.55,0.855,40.37,41.36,37.66,0.395,0.363,236.8,23.97,0.877,0,15.14,-0.007246466,-0.01070875,2.5E-07
"2018-08-08 23:40:00",83349,"CKVY",12.81,53.53,54.49,55.87,53.28,61.7,61.83,56.21,0.862,40.63,41.48,40.18,0.357,0.488,236.8,68.87,1.973,0,15.14,-0.007246466,-0.01070875,2.5E-07
"2018-08-08 23:45:00",83350,"CKVY",12.81,55.38,54.26,55.44,53.53,53.61,63.65,53.61,0.802,40.66,41.93,38.8,0.779,0.502,272.2,15.05,3.069,0,15.14,-0.007582575,-0.0114112,2.5E-07
"2018-08-08 23:50:00",83351,"CKVY",12.81,55.88,55.79,56.06,55.38,52.51,54.33,50.45,0.8,38.79,39.52,37.55,1.371,1.059,256.8,8.93,2.63,0,15.14,-0.007582575,-0.0114112,2.5E-07
"2018-08-08 23:55:00",83352,"CKVY",12.81,54.7,55.37,56,54.64,54.02,55.32,52.54,0.788,39.08,40.18,38.3,1.371,1.387,298.2,28,2.411,0,15.14,-0.007582575,-0.0114112,2.5E-07
"2018-08-09 00:00:00",83353,"CKVY",12.81,54.64,54.6,54.89,54.46,55.46,55.49,53.81,0.807,38.5,39.05,38.17,0.939,1.2,274.8,49.37,1.534,0,15.14,-0.004858262,-0.006495923,2.5E-07
"2018-08-09 00:05:00",83354,"CKVY",12.79,54.27,54.54,54.77,54.09,54.64,57.31,54.64,0.785,39.23,39.99,38.31,0.801,0.845,217.4,10.05,2.63,0,15.14,-0.004858262,-0.006495923,2.5E-07
"2018-08-09 00:10:00",83355,"CKVY",12.8,55.01,54.78,55.32,54.27,48.71,54.94,48.6,0.719,37.44,38.57,36.02,1.74,1.129,215.2,5.318,5.042,0,15.14,-0.004858262,-0.006495923,2.5E-07
"2018-08-09 00:15:00",83356,"CKVY",12.79,53.53,54,55.07,53.29,52.44,52.92,48.6,0.733,36.49,36.81,35.97,2.605,2.264,218.5,11.83,5.261,0,15.14,-0.004164643,-0.005348833,2.5E-07
"2018-08-09 00:20:00",83357,"CKVY",12.79,53.78,54.06,54.46,53.41,51.28,52.41,49.77,0.724,36.22,36.56,35.96,3.379,3.006,219.5,5.152,5.042,0,15.14,-0.004164643,-0.005348833,2.5E-07
"2018-08-09 00:25:00",83358,"CKVY",12.79,53.17,53.28,53.78,53.05,53.03,53.2,51.25,0.732,36.5,36.72,36.16,3.565,3.563,236.7,8.23,5.042,0,15.14,-0.004164643,-0.005348833,2.5E-07
"2018-08-09 00:30:00",83359,"CKVY",12.79,52.8,53.12,53.36,52.8,54.64,55.05,52.96,0.744,36.97,37.48,36.41,3.71,3.624,236.4,17.47,5.042,0,15.14,0.001027863,0.002304695,2.5E-07
"2018-08-09 00:35:00",83360,"CKVY",12.79,52.44,52.34,52.99,52.06,55.88,56.87,54.75,0.75,37.27,37.56,37,2.676,3.227,172.8,55.95,2.411,0,15.14,0.001027863,0.002304695,2.5E-07
"2018-08-09 00:40:00",83361,"CKVY",12.79,53.43,52.81,53.43,52.31,54.34,56.22,54.27,0.757,37.24,37.38,37.02,1.612,2.135,218.7,12.66,1.973,0,15.14,0.001027863,0.002304695,2.5E-07
"2018-08-09 00:45:00",83362,"CKVY",12.77,53.99,53.52,53.99,53.12,52.63,54.37,52.59,0.748,37.07,37.34,36.87,0.517,1.018,135.6,15.77,0,0,15.14,-0.002168552,-0.002239192,2.5E-07
"2018-08-09 00:50:00",83363,"CKVY",12.78,52.88,53.57,54.05,52.82,56.85,59.01,52.52,0.776,38.42,39.09,36.98,0.677,0.543,76.83,12.9,1.973,0,15.14,-0.002168552,-0.002239192,2.5E-07
"2018-08-09 00:55:00",83364,"CKVY",12.78,53.75,53.62,53.93,52.94,55.1,58.25,54.17,0.776,38.25,39.54,37.15,0.955,0.758,48.74,9.69,2.63,0,15.14,-0.002168552,-0.002239192,2.5E-07
"2018-08-09 01:00:00",83365,"CKVY",12.78,54.55,54.34,54.8,53.69,54.24,55.03,52.67,0.787,37.78,38.49,37.39,1.488,1.248,73.06,8.52,2.85,0,15.14,-0.006084718,-0.008634523,2.5E-07
"2018-08-09 01:05:00",83366,"CKVY",12.78,53.63,53.93,54.55,53.44,54.65,56.81,54.17,0.767,38.36,38.75,37.54,1.208,1.411,353.1,56.72,1.534,0,15.14,-0.006084718,-0.008634523,2.5E-07
"2018-08-09 01:10:00",83367,"CKVY",12.77,50.35,51.11,53.81,49.98,64.46,66.31,54.96,0.801,38.88,39.81,37.91,1.625,1.454,257.9,7.514,3.507,0,15.14,-0.006084718,-0.008634523,2.5E-07
"2018-08-09 01:15:00",83368,"CKVY",12.77,50.35,50.56,50.91,50.23,67.96,67.96,64.02,0.845,39.89,40.5,38.55,1.985,1.816,271.9,7.398,3.507,0,15.14,-0.004008356,-0.005131683,2.5E-07
"2018-08-09 01:20:00",83369,"CKVY",12.77,49.98,49.96,50.35,49.68,69.19,69.67,67.96,0.849,40.25,40.43,40.01,2.312,2.117,324.3,12.19,1.973,0,15.14,-0.004008356,-0.005131683,2.5E-07
"2018-08-09 01:25:00",83370,"CKVY",12.77,50.48,50.46,50.91,49.86,67.07,69.19,66.48,0.838,40.04,40.32,39.8,1.847,2.131,339,19.08,1.973,0,15.14,-0.004008356,-0.005131683,2.5E-07
"2018-08-09 01:30:00",83371,"CKVY",12.75,48.94,49.14,50.6,48.5,73.75,74.1,66.28,0.87,40.18,40.95,39.47,1.49,1.542,111.1,39.53,3.069,0,15.14,-0.003567304,-0.004435522,2.5E-07
"2018-08-09 01:35:00",83372,"CKVY",12.76,45.73,46.94,49,45.66,82.6,82.6,73.82,0.864,40.91,41.42,40.6,2.136,1.822,158.6,7.317,3.946,0,15.14,-0.003567304,-0.004435522,2.5E-07
"2018-08-09 01:40:00",83373,"CKVY",12.75,47.52,46.26,47.52,45.54,78.04,85.1,78.04,0.873,41.21,41.74,40.7,2.327,2.245,204.7,23.75,3.507,0,15.14,-0.003567304,-0.004435522,2.5E-07
"2018-08-09 01:45:00",83374,"CKVY",12.75,50.42,48.55,50.48,47.45,66.28,78,66.28,0.826,40.48,41.02,39.62,3.194,2.774,214.4,8.16,5.699,0,15.14,-0.003566632,-0.004422306,2.5E-07
"2018-08-09 01:50:00",83375,"CKVY",12.75,48.2,50.53,51.59,48.2,72.66,72.66,63.3,0.834,39.74,40,39.45,2.844,3.128,229.8,14.27,5.042,0,15.14,-0.003566632,-0.004422306,2.5E-07
"2018-08-09 01:55:00",83376,"CKVY",12.75,47.77,47.69,48.26,47.4,71.81,74.65,71.81,0.811,39.74,40.02,39.08,2.813,2.681,175,14.97,3.946,0,15.14,-0.003566632,-0.004422306,2.5E-07
"2018-08-09 02:00:00",83377,"CKVY",12.74,45.8,46.99,47.9,45.74,76.2,76.2,71.16,0.799,38.86,39.18,38.59,2.618,2.799,155.3,10.18,4.603,0,15.14,-0.002055301,-0.00216535,2.5E-07
"2018-08-09 02:05:00",83378,"CKVY",12.74,44.94,45.1,45.8,44.69,79.7,80.4,76.17,0.808,39.04,39.3,38.59,3.473,2.903,169.9,6.616,6.357,0,15.14,-0.002055301,-0.00216535,2.5E-07
"2018-08-09 02:10:00",83379,"CKVY",12.74,45.37,45.4,45.62,44.94,77.78,79.7,77.37,0.802,38.88,39.16,38.58,4.503,4.097,164.8,7.396,7.453,0,15.14,-0.002055301,-0.00216535,2.5E-07
"2018-08-09 02:15:00",83380,"CKVY",12.74,47.04,46.1,47.1,45.31,71.54,77.81,71.47,0.786,38.66,39.04,38.23,4.97,4.766,172,11.15,6.357,0,15.14,-0.001490438,-0.001417967,2.5E-07
"2018-08-09 02:20:00",83381,"CKVY",12.73,49.14,48.17,49.26,46.91,64.23,71.64,63.65,0.763,37.73,38.37,37.19,4.794,4.883,159.5,13.37,6.576,0,15.14,-0.001490438,-0.001417967,2.5E-07
"2018-08-09 02:25:00",83382,"CKVY",12.73,47.91,48.89,49.39,47.91,68.66,68.66,64.03,0.779,37.86,38.29,37.38,4.404,4.691,144.5,18.38,6.357,0,15.14,-0.001490438,-0.001417967,2.5E-07
"2018-08-09 02:30:00",83383,"CKVY",12.73,47.17,47.33,47.97,47.05,71.07,71.55,68.63,0.784,38.18,38.58,37.59,3.509,3.981,146,34.74,5.261,0,15.14,0.0004980443,0.001281529,2.5E-07
"2018-08-09 02:35:00",83384,"CKVY",12.72,47.54,47.2,47.67,46.93,69.18,71.24,69.18,0.774,38.17,38.54,37.85,2.785,3.148,145.2,12.3,3.069,0,15.14,0.0004980443,0.001281529,2.5E-07
"2018-08-09 02:40:00",83385,"CKVY",12.72,47.67,47.73,47.92,47.54,67.43,69.22,66.95,0.758,37.7,38.1,37.25,2.214,2.45,165.3,8.06,3.069,0,15.14,0.0004980443,0.001281529,2.5E-07
"2018-08-09 02:45:00",83386,"CKVY",12.72,47.92,47.82,48.04,47.61,66.82,67.74,66.47,0.758,37.36,37.77,37.02,1.682,1.916,185.8,54.04,1.973,0,15.14,-0.002407795,-0.002679839,2.5E-07
"2018-08-09 02:50:00",83387,"CKVY",12.72,48.9,48.12,48.9,47.79,62.36,66.95,62.29,0.735,37.06,37.53,36.48,1.291,1.506,316.9,52.26,2.192,0,15.14,-0.002407795,-0.002679839,2.5E-07
"2018-08-09 02:55:00",83388,"CKVY",12.71,49.4,49.21,49.58,48.78,65.58,65.58,61.57,0.787,37.1,38.48,36.38,0.873,0.988,265.9,27.99,1.973,0,15.14,-0.002407795,-0.002679839,2.5E-07
"2018-08-09 03:00:00",83389,"CKVY",12.71,47.73,48.38,49.4,47.67,67.02,67.23,65.65,0.755,37.75,38.56,37.3,1.263,1.034,285.1,4.702,2.411,0,15.14,-0.004993103,-0.006804324,2.5E-07
"2018-08-09 03:05:00",83390,"CKVY",12.71,48.04,48.02,48.23,47.73,70.86,70.86,65.2,0.808,37.76,39.05,36.91,1.491,1.409,265.3,8.72,2.411,0,15.14,-0.004993103,-0.006804324,2.5E-07
"2018-08-09 03:10:00",83391,"CKVY",12.7,46.62,47.25,48.1,46.56,71.07,72.65,69.28,0.768,38.29,39.51,37.64,1.627,1.592,284.8,9.19,1.754,0,15.14,-0.004993103,-0.006804324,2.5E-07
"2018-08-09 03:15:00",83392,"CKVY",12.7,46.19,46.7,47.11,46.13,73.88,73.88,69.15,0.786,37.81,38.38,37.37,1.61,1.634,307,8.64,3.069,0,15.14,-0.00427717,-0.005599975,2.5E-07
"2018-08-09 03:20:00",83393,"CKVY",12.7,45.69,45.91,46.31,45.63,76.21,76.21,73.88,0.795,38.43,38.69,38.18,1.074,1.339,309.9,2.382,0.877,0,15.14,-0.00427717,-0.005599975,2.5E-07
"2018-08-09 03:25:00",83394,"CKVY",12.7,46.06,45.99,46.19,45.63,75.01,76.21,74.91,0.794,38.66,38.83,38.47,0.662,0.879,308.2,12.64,0,0,15.14,-0.00427717,-0.005599975,2.5E-07
"2018-08-09 03:30:00",83395,"CKVY",12.69,45.63,45.81,46,45.57,76.08,76.08,74.84,0.792,38.47,38.61,38.24,0.042,0.341,319.2,0.152,0,0,15.14,-0.00584656,-0.008369687,2.5E-07
"2018-08-09 03:35:00",83396,"CKVY",12.69,46,45.66,46.06,45.45,77.45,78.2,75.63,0.818,38.78,39.42,38.34,0.226,0.053,235.4,46.84,2.192,0,15.14,-0.00584656,-0.008369687,2.5E-07
"2018-08-09 03:40:00",83397,"CKVY",12.69,45.57,46.04,46.31,45.57,77.31,78.31,76.49,0.803,39.42,39.88,38.9,1.045,0.631,232.9,8.17,2.85,0,15.14,-0.00584656,-0.008369687,2.5E-07
"2018-08-09 03:45:00",83398,"CKVY",12.68,44.95,45.52,45.76,44.95,78.07,78.07,75.46,0.792,38.59,39.02,38.3,1.82,1.417,234.5,8.36,3.069,0,15.14,-0.006202345,-0.009054659,2.5E-07
"2018-08-09 03:50:00",83399,"CKVY",12.68,43.97,44.55,45.01,43.84,81.9,82,78.03,0.801,38.71,39.01,38.38,2.313,2.154,232.1,4.011,2.63,0,15.14,-0.006202345,-0.009054659,2.5E-07
"2018-08-09 03:55:00",83400,"CKVY",12.67,43.23,43.57,43.9,43.1,82.7,84.5,81.8,0.786,38.79,39.34,38.15,1.925,2.142,196.7,39.12,1.754,0,15.14,-0.006202345,-0.009054659,2.5E-07
"2018-08-09 04:00:00",83401,"CKVY",12.66,44.03,43.5,44.15,43.1,81.6,85.5,81.6,0.799,38.82,39.52,38.16,1.849,1.89,94.5,8.65,2.63,0,15.14,-0.003980537,-0.005083279,2.5E-07
"2018-08-09 04:05:00",83402,"CKVY",12.67,44.46,44.31,44.65,43.97,77.28,81.6,76.21,0.77,37.87,38.83,37.45,1.528,1.682,107.1,11.53,2.411,0,15.14,-0.003980537,-0.005083279,2.5E-07
"2018-08-09 04:10:00",83403,"CKVY",12.65,44.47,44.42,44.59,44.15,78.76,79.65,77.31,0.784,38.16,38.64,37.7,1.528,1.538,102,8.2,2.192,0,15.14,-0.003980537,-0.005083279,2.5E-07
"2018-08-09 04:15:00",83404,"CKVY",12.66,44.59,44.81,45.09,44.47,75.33,78.79,74.51,0.754,37.68,38.42,37.25,1.174,1.354,116.2,15.26,2.411,0,15.14,-0.004537001,-0.006036284,2.5E-07
"2018-08-09 04:20:00",83405,"CKVY",12.65,44.78,44.78,44.97,44.47,76.09,76.29,74.99,0.767,37.59,37.91,37.24,1.389,1.251,135,7.18,2.411,0,15.14,-0.004537001,-0.006036284,2.5E-07
"2018-08-09 04:25:00",83406,"CKVY",12.65,44.84,44.71,44.84,44.53,74.99,77.25,74.41,0.758,37.53,38.17,36.99,1.677,1.506,99.3,7.318,3.069,0,15.14,-0.004537001,-0.006036284,2.5E-07
"2018-08-09 04:30:00",83407,"CKVY",12.65,43.98,44.57,44.9,43.98,76.36,76.36,74.1,0.747,37.08,37.41,36.87,1.662,1.69,139.9,28.8,2.192,0,15.14,-0.004525518,-0.006024969,2.5E-07
"2018-08-09 04:35:00",83408,"CKVY",12.65,41.33,43.1,44.1,41.27,83.7,83.7,76.43,0.739,37.43,38.14,36.71,1.646,1.581,165.7,7.188,4.165,0,15.14,-0.004525518,-0.006024969,2.5E-07
"2018-08-09 04:40:00",83409,"CKVY",12.64,40.28,40.63,41.39,40.22,88.7,89.5,83.8,0.752,37.31,37.75,36.67,1.782,1.67,163.8,4.306,3.726,0,15.14,-0.004525518,-0.006024969,2.5E-07
"2018-08-09 04:45:00",83410,"CKVY",12.65,40.84,40.33,40.9,39.91,84.8,88.7,84.8,0.735,36.66,37.21,36.35,2.271,2.05,144.2,13.72,3.069,0,15.14,-0.00435887,-0.005723946,2.5E-07
"2018-08-09 04:50:00",83411,"CKVY",12.64,40.78,40.81,40.9,40.66,86.4,86.5,84.8,0.747,36.85,37.19,36.57,2.232,2.312,132.6,11.5,2.411,0,15.14,-0.00435887,-0.005723946,2.5E-07
"2018-08-09 04:55:00",83412,"CKVY",12.63,40.41,40.7,40.97,40.41,84.3,86.5,84.3,0.719,36.85,37.25,36.07,2.253,2.229,143.3,3.923,4.384,0,15.14,-0.00435887,-0.005723946,2.5E-07
"2018-08-09 05:00:00",83413,"CKVY",12.63,40.16,40.27,40.53,39.98,84.4,85.5,84.1,0.713,36,36.3,35.68,2.704,2.429,140.6,5.886,4.603,0,15.14,-0.003718558,-0.004667251,2.5E-07
"2018-08-09 05:05:00",83414,"CKVY",12.62,40.29,40.12,40.35,39.92,85.1,85.5,84.4,0.721,36.01,36.22,35.77,3.426,3.101,139.1,5.841,4.603,0,15.14,-0.003718558,-0.004667251,2.5E-07
"2018-08-09 05:10:00",83415,"CKVY",12.62,40.97,40.47,40.97,40.1,83.7,85.2,83.6,0.728,36.23,36.48,35.96,3.909,3.728,143.4,4.231,4.603,0,15.14,-0.003718558,-0.004667251,2.5E-07
"2018-08-09 05:15:00",83416,"CKVY",12.62,40.29,40.72,41.03,40.29,84.5,84.5,83.4,0.716,36.23,36.48,35.91,3.568,3.815,148.2,10.83,4.384,0,15.14,-0.002509354,-0.002852794,0.0004921946
"2018-08-09 05:20:00",83417,"CKVY",12.62,40.29,40.33,40.54,40.16,86.8,86.9,84.5,0.737,36.58,36.93,36.01,2.975,3.247,141.7,9.21,2.85,0,15.14,-0.002509354,-0.002852794,0.0004921946
"2018-08-09 05:25:00",83418,"CKVY",12.61,39.43,39.74,40.35,39.43,87.4,88,86.8,0.717,36.37,36.77,35.99,2.637,2.791,165.5,4.553,3.726,0,15.14,-0.002509354,-0.002852794,0.0004921946
"2018-08-09 05:30:00",83419,"CKVY",12.61,39.18,39.23,39.55,39.05,88.6,88.6,86.7,0.72,35.8,36.13,35.53,2.651,2.625,167.3,7.092,3.726,0,15.14,-0.003265646,-0.00395199,0.005061199
"2018-08-09 05:35:00",83420,"CKVY",12.61,38.56,39.09,39.55,38.56,89.7,89.7,87.8,0.711,36.03,36.67,35.66,2.649,2.631,222.1,15.28,3.069,0,15.14,-0.003265646,-0.00395199,0.005061199
"2018-08-09 05:40:00",83421,"CKVY",12.61,38.63,38.53,38.81,38.31,90.1,91.1,89.7,0.716,36.02,36.42,35.74,2.197,2.469,190.9,28.87,2.63,0,15.14,-0.003265646,-0.00395199,0.005061199
"2018-08-09 05:45:00",83422,"CKVY",12.6,39.37,39.07,39.55,38.44,89.6,91.3,89.6,0.733,36.51,37.23,35.7,2.201,2.102,140.7,11.3,3.946,0,15.14,0.001312859,0.002213649,0.0145065
"2018-08-09 05:50:00",83423,"CKVY",12.6,40.48,39.92,40.54,39.3,86.1,89.9,86.1,0.735,36.76,37.12,36.4,2.78,2.494,139.7,5.242,4.822,0,15.14,0.001312859,0.002213649,0.0145065
"2018-08-09 05:55:00",83424,"CKVY",12.6,40.11,40.33,40.54,40.05,86.1,86.2,85.5,0.725,36.42,36.72,36.2,3.542,3.147,135.8,5.499,4.822,0,15.14,0.001312859,0.002213649,0.0145065
"2018-08-09 06:00:00",83425,"CKVY",12.59,39.56,39.71,40.23,39.49,88.1,88.3,86.1,0.726,36.32,36.51,36.06,3.62,3.634,104.4,6.924,3.946,0,15.14,0.002034258,0.003481476,0.03373735
"2018-08-09 06:05:00",83426,"CKVY",12.59,39.74,39.54,39.81,39.31,87.2,88.1,87.1,0.724,36.22,36.34,36.04,3.272,3.484,113.7,3.263,3.507,0.02663895,15.14,0.002034258,0.003481476,0.03373735
"2018-08-09 06:10:00",83427,"CKVY",12.59,39.99,39.87,40.05,39.68,86.6,87.2,86,0.726,36.21,36.42,35.96,2.778,3.022,122.5,4.614,3.069,0.1382846,15.14,0.002034258,0.003481476,0.03373735
"2018-08-09 06:15:00",83428,"CKVY",12.59,39.38,39.87,40.05,39.38,84.5,86.6,84.4,0.692,35.85,36.39,35.08,2.47,2.599,164.5,46.28,3.726,0.3786892,15.14,0.002154474,0.003647189,0.06644364
"2018-08-09 06:20:00",83429,"CKVY",12.59,37.77,38.25,39.44,37.58,90.2,90.3,84.5,0.693,34.93,35.24,34.68,2.628,2.556,253.8,7.215,4.165,0.8339672,15.14,0.002154474,0.003647189,0.06644364
"2018-08-09 06:25:00",83430,"CKVY",12.57,38.33,38.12,38.45,37.71,89.5,90.8,89.5,0.703,35.54,35.8,35.13,2.369,2.528,284.8,22.63,2.85,1.513978,15.14,0.002154474,0.003647189,0.06644364
"2018-08-09 06:30:00",83431,"CKVY",12.58,38.57,38.32,38.57,38.08,89,89.5,88.6,0.706,35.33,35.63,35.03,1.928,2.178,327.5,16.63,1.534,2.604817,15.14,0.00179424,0.002795104,0.1057072
"2018-08-09 06:35:00",83432,"CKVY",12.58,39.56,39.1,39.56,38.51,89.4,89.5,89,0.737,36.22,36.72,35.56,0.923,1.438,287.4,10.68,1.096,4.310049,15.14,0.00179424,0.002795104,0.1057072
"2018-08-09 06:40:00",83433,"CKVY",12.58,40.06,39.81,40.12,39.5,86.5,89.4,86.5,0.727,36.68,36.86,36.24,0.688,0.682,27.03,65.53,2.192,6.865356,15.14,0.00179424,0.002795104,0.1057072
"2018-08-09 06:45:00",83434,"CKVY",12.59,40.5,40.34,40.56,39.94,84.9,87.1,84.9,0.726,36.6,37.02,36.08,0.779,0.8,111.3,30.42,2.85,10.06504,15.14,0.002259033,0.002833385,0.1476667
"2018-08-09 06:50:00",83435,"CKVY",12.59,40.62,40.67,40.81,40.5,83.6,84.9,83.3,0.718,36.15,36.45,35.97,0.76,0.746,151.5,12.16,0.658,13.72731,15.14,0.002259033,0.002833385,0.1476667
"2018-08-09 06:55:00",83436,"CKVY",12.6,40.99,40.83,41.06,40.62,82.3,83.7,82.3,0.718,36.05,36.23,35.87,0.616,0.713,124.7,10.43,1.534,18.17654,15.14,0.002259033,0.002833385,0.1476667
"2018-08-09 07:00:00",83437,"CKVY",12.61,41.43,41.24,41.55,40.93,84,84.2,81.9,0.745,36.53,37.12,35.93,0.808,0.654,89.2,4.88,2.411,27.73901,15.14,0.005233913,0.006022894,0.1917524
"2018-08-09 07:05:00",83438,"CKVY",12.61,41.3,41.46,41.67,41.24,82.8,84.1,82.3,0.73,36.72,37.13,36.35,1.313,1.005,154.3,15.29,2.85,41.03684,15.14,0.005233913,0.006022894,0.1917524
"2018-08-09 07:10:00",83439,"CKVY",12.62,41.49,41.39,41.55,41.24,86.4,86.4,82.5,0.767,37.08,37.76,36.38,1.618,1.527,139.1,8.57,2.192,56.06794,15.14,0.005233913,0.006022894,0.1917524
"2018-08-09 07:15:00",83440,"CKVY",12.63,41.67,41.56,41.67,41.3,86,86.4,85.9,0.77,37.73,37.89,37.55,1.481,1.502,154.3,12.07,2.411,68.72373,15.14,0.01024314,0.01167654,0.2363392
"2018-08-09 07:20:00",83441,"CKVY",12.64,42.73,42.04,42.79,41.49,80.2,86.1,80.2,0.747,37.6,37.94,36.96,1.775,1.656,196.2,16.27,4.165,80.5184,15.14,0.01024314,0.01167654,0.2363392
"2018-08-09 07:25:00",83442,"CKVY",12.66,44.76,43.85,44.89,42.73,73.86,80.2,73.86,0.744,37.18,37.86,36.76,1.638,1.685,177.6,35.33,3.069,92.98049,15.14,0.01024314,0.01167654,0.2363392
"2018-08-09 07:30:00",83443,"CKVY",12.68,44.64,44.8,45.07,44.52,74.89,76.57,72.42,0.751,37.25,37.85,36.51,2.363,2.025,164.5,13.61,5.699,106.0521,15.14,0.01503574,0.01746345,0.2815863
"2018-08-09 07:35:00",83444,"CKVY",12.71,45.13,44.93,45.26,44.64,76.61,76.61,74.55,0.783,37.7,38.24,37.19,2.525,2.514,161.3,16.85,5.48,119.8476,15.14,0.01503574,0.01746345,0.2815863
"2018-08-09 07:40:00",83445,"CKVY",12.75,44.46,44.71,45.13,44.46,80.2,81.7,76.64,0.799,38.95,39.5,38.16,3.066,2.796,130.9,12.59,3.946,134.4152,15.14,0.01503574,0.01746345,0.2815863
"2018-08-09 07:45:00",83446,"CKVY",12.79,44.76,44.79,45.07,44.39,80.1,81.6,78.43,0.807,38.98,39.49,38.37,2.839,2.951,136.4,12.48,4.384,149.2265,15.14,0.02028684,0.02377925,0.3261719
"2018-08-09 07:50:00",83447,"CKVY",12.82,46.43,45.61,46.49,44.76,78.5,80.9,78.36,0.843,39.82,40.31,39.02,2.447,2.595,113,15.07,2.85,163.6629,15.14,0.02028684,0.02377925,0.3261719
"2018-08-09 07:55:00",83448,"CKVY",12.84,48.59,47.38,48.59,46.37,72.83,78.67,72.83,0.848,40.49,40.93,40.05,2.262,2.318,157.3,22.99,4.384,177.5683,15.14,0.02028684,0.02377925,0.3261719
"2018-08-09 08:00:00",83449,"CKVY",12.86,49.83,49.48,50.01,48.59,71.8,72.76,68.1,0.875,40.27,41.11,39.45,2.653,2.487,159.7,13.08,5.48,191.4498,15.14,0.02624623,0.03031992,0.3698938
"2018-08-09 08:05:00",83450,"CKVY",12.87,49.83,49.84,50.01,49.64,71.25,73.31,70.57,0.869,41.16,41.65,40.65,3.202,2.91,122.1,11.67,5.261,205.2119,15.14,0.02624623,0.03031992,0.3698938
"2018-08-09 08:10:00",83451,"CKVY",12.88,50.68,50.27,50.81,49.7,69.12,72.42,67.33,0.87,40.86,41.66,40.22,3.767,3.534,111.7,9.02,5.042,219.2028,15.14,0.02624623,0.03031992,0.3698938
"2018-08-09 08:15:00",83452,"CKVY",12.91,51.48,51.36,51.79,50.62,62.35,69.8,61.22,0.808,39.8,41.27,38.77,3.917,3.788,120.7,10.73,6.138,233.5313,15.14,0.03425671,0.04072985,0.4135836
"2018-08-09 08:20:00",83453,"CKVY",12.96,52.41,51.82,52.47,51.42,61.46,64.17,59.71,0.825,39.03,40.07,38.16,4.144,4.064,121.7,8.9,5.699,248.3954,15.14,0.03425671,0.04072985,0.4135836
"2018-08-09 08:25:00",83454,"CKVY",13.07,53.15,52.58,53.15,52.29,63.83,64.38,58.92,0.88,40.08,41.36,38.48,4.017,4.076,109,11.13,4.822,263.4251,15.14,0.03425671,0.04072985,0.4135836
"2018-08-09 08:30:00",83455,"CKVY",13.18,53.82,53.28,53.88,52.9,61.63,63.79,59.43,0.871,40.65,41.45,39.69,3.652,3.915,119.5,12.43,4.603,278.3873,15.14,0.04274441,0.05169622,0.4571257
"2018-08-09 08:35:00",83456,"CKVY",13.33,54.93,54.55,55.11,53.82,58.19,62.31,57.34,0.856,40.74,41.46,40.13,3.222,3.444,117.1,14.14,4.165,293.4733,15.14,0.04274441,0.05169622,0.4571257
"2018-08-09 08:40:00",83457,"CKVY",13.47,55.98,55.78,56.35,54.87,59.22,59.98,56.75,0.905,41.63,42.29,40.49,2.928,3.054,125.1,14.55,4.165,308.604,15.14,0.04274441,0.05169622,0.4571257
"2018-08-09 08:45:00",83458,"CKVY",13.54,57.09,56.41,57.33,55.67,53.35,59.29,53.32,0.849,41.45,42.18,40.32,2.725,2.808,141.3,19.66,4.165,323.5302,15.14,0.0503686,0.05930897,0.4977707
"2018-08-09 08:50:00",83459,"CKVY",13.57,58.01,57.46,58.01,56.9,48.58,55.04,48.31,0.799,40.17,41.47,38.46,2.501,2.599,141.7,12.56,3.288,338.3312,15.14,0.0503686,0.05930897,0.4977707
"2018-08-09 08:55:00",83460,"CKVY",13.61,59.74,58.97,59.74,57.95,50.98,52.84,44.26,0.892,39.45,41.97,37.1,2.408,2.469,151.4,17.63,3.507,353.4165,15.14,0.0503686,0.05930897,0.4977707
"2018-08-09 09:00:00",83461,"CKVY",13.64,59.85,59.42,59.91,59.05,51.67,52.83,47.86,0.908,41.13,42.28,39.77,2.562,2.462,145.7,12.96,4.603,369.0146,15.14,0.0593273,0.06905743,0.5389299
"2018-08-09 09:05:00",83462,"CKVY",13.67,60.21,60.28,60.47,59.91,51.73,52.59,45.08,0.92,40.78,42.9,39.04,2.938,2.754,148.3,13.55,4.822,384.7859,15.14,0.0593273,0.06905743,0.5389299
"2018-08-09 09:10:00",83463,"CKVY",13.69,59.77,59.83,60.33,59.16,49.39,52,46,0.865,40.54,42.55,39.21,3.358,3.161,145.8,11.72,5.042,400.3081,15.14,0.0593273,0.06905743,0.5389299
"2018-08-09 09:15:00",83464,"CKVY",13.59,61.38,60.61,61.56,59.77,48.57,52.2,48.5,0.901,42.13,43.5,40.62,3.307,3.366,145.7,17.24,4.822,415.5637,15.14,0.06827199,0.08012691,0.5766612
"2018-08-09 09:20:00",83465,"CKVY",13.51,63.23,62.11,63.35,61.44,45.76,50.04,44.25,0.906,41.85,42.97,40.06,3.051,3.189,147.5,22.06,4.165,430.6833,15.14,0.06827199,0.08012691,0.5766612
"2018-08-09 09:25:00",83466,"CKVY",13.46,62.73,62.86,63.35,62.43,41.26,46.34,39.24,0.803,39.59,42.44,37.71,2.891,2.944,139.5,18.97,4.822,445.7959,15.14,0.06827199,0.08012691,0.5766612
"2018-08-09 09:30:00",83467,"CKVY",13.42,62.17,62.51,62.98,61.93,47.26,47.26,41.02,0.902,40.76,42.07,38.74,2.918,2.857,140.9,13.7,4.822,460.6675,15.14,0.07737455,0.09051583,0.6137295
"2018-08-09 09:35:00",83468,"CKVY",13.4,63.28,63.03,63.77,62.23,43.9,48.22,43.04,0.871,41.58,42.94,40.59,3.187,3.058,128.3,16.58,5.261,475.2495,15.14,0.07737455,0.09051583,0.6137295
"2018-08-09 09:40:00",83469,"CKVY",13.39,64.81,64.04,64.81,63.21,39.54,46.13,38.55,0.827,41.21,42.61,38.9,3.175,3.206,137.8,18.1,5.042,489.6592,15.14,0.07737455,0.09051583,0.6137295
"2018-08-09 09:45:00",83470,"CKVY",13.36,64.62,64.84,65.43,64.37,42.18,43.31,37.93,0.877,40.53,42.29,39.03,3.248,3.202,134.5,16.57,5.042,504.0909,15.14,0.08580853,0.1003195,0.647935
"2018-08-09 09:50:00",83471,"CKVY",13.36,65.91,65.76,66.28,64.56,39.29,43.34,38.13,0.854,41.09,42.42,39.6,2.985,3.077,136.4,28.55,4.822,518.4498,15.14,0.08580853,0.1003195,0.647935
"2018-08-09 09:55:00",83472,"CKVY",13.36,66.71,66.33,66.9,65.79,36.62,42.45,36.55,0.819,41.64,42.89,39.28,2.972,2.943,125.2,18.51,4.822,532.4506,15.14,0.08580853,0.1003195,0.647935
"2018-08-09 10:00:00",83473,"CKVY",13.36,67.01,66.52,67.01,66.15,39.36,40.97,36.55,0.889,40.29,42.45,39.08,2.946,3.004,120.8,17.99,4.603,545.9533,15.14,0.09464864,0.1101414,0.680339
"2018-08-09 10:05:00",83474,"CKVY",13.35,68.73,67.81,68.85,66.95,37.09,39.87,35.76,0.889,40.88,42.74,39.53,3.203,3.11,143.9,17.23,5.261,559.6898,15.14,0.09464864,0.1101414,0.680339
"2018-08-09 10:10:00",83475,"CKVY",13.35,69.7,69.27,69.83,68.79,34.38,37.33,30.1,0.852,39.08,41.95,36.48,3.147,3.287,157.6,19.85,5.042,573.6349,15.14,0.09464864,0.1101414,0.680339
"2018-08-09 10:15:00",83476,"CKVY",13.34,70.32,69.87,70.81,69.08,31.88,34.96,31.88,0.807,40.07,41.4,38.2,3.062,3.083,158,18.79,5.042,587.5648,15.14,0.1051377,0.1229379,0.7113116
"2018-08-09 10:20:00",83477,"CKVY",13.34,69.82,70.04,70.32,69.76,30.51,34.89,29.82,0.759,38.8,41.11,36.98,3.157,3.05,154.7,19.97,5.48,600.8461,15.14,0.1051377,0.1229379,0.7113116
"2018-08-09 10:25:00",83478,"CKVY",13.32,70.93,70.61,71.18,69.94,29.34,33.04,28.96,0.758,38.56,40.57,36.35,3.35,3.191,171.7,19.03,5.042,613.8624,15.14,0.1051377,0.1229379,0.7113116
"2018-08-09 10:30:00",83479,"CKVY",13.33,71.55,70.82,71.55,70.38,30.23,33.62,26.94,0.798,38.46,40.64,35.32,3.371,3.378,166.1,18.72,4.603,627.072,15.14,0.1137133,0.1330275,0.7402319
"2018-08-09 10:35:00",83480,"CKVY",13.32,72.4,71.97,72.65,71.42,27.49,30.64,26.7,0.746,37.76,39.44,35.67,2.739,3.106,163,30.5,3.946,640.6807,15.14,0.1137133,0.1330275,0.7402319
"2018-08-09 10:40:00",83481,"CKVY",13.32,73.37,72.8,73.37,72.16,26.76,28.82,25.8,0.751,37.11,38.87,35.84,2.099,2.422,179.7,35.71,3.726,654.3044,15.14,0.1137133,0.1330275,0.7402319
"2018-08-09 10:45:00",83482,"CKVY",13.32,73.49,73.57,74.17,73.06,28.17,30.09,26.25,0.793,38.88,40.41,37,1.785,1.913,193.8,40.08,3.946,667.289,15.14,0.1208633,0.1388483,0.7656695
"2018-08-09 10:50:00",83483,"CKVY",13.31,75.15,74.06,75.15,73.3,29.09,30.6,25.01,0.866,39.25,41.41,35.99,1.985,1.874,169.4,34.38,4.384,679.6416,15.14,0.1208633,0.1388483,0.7656695
"2018-08-09 10:55:00",83484,"CKVY",13.3,74.96,74.61,75.4,73.98,28.85,31.11,28.27,0.854,40.62,41.91,39.45,2.338,2.172,179.7,38.16,5.261,691.5834,15.14,0.1208633,0.1388483,0.7656695
"2018-08-09 11:00:00",83485,"CKVY",13.3,75.7,75.55,76.01,74.9,21.45,29.95,21.45,0.651,39.26,41.59,33.57,2.321,2.311,188.4,41.4,4.822,703.2523,15.14,0.1277114,0.1449311,0.7853494
"2018-08-09 11:05:00",83486,"CKVY",13.31,76.2,75.74,76.26,75.27,22.75,25.97,19.77,0.702,34.16,38.35,31.94,2.219,2.35,173.2,44.19,4.603,714.4823,15.14,0.1277114,0.1449311,0.7853494
"2018-08-09 11:10:00",83487,"CKVY",13.3,76.26,76.7,77.18,76.14,25.18,26.11,20.97,0.778,36.68,39.42,34.08,2.236,2.124,142.1,24.27,4.822,725.2238,15.14,0.1277114,0.1449311,0.7853494
"2018-08-09 11:15:00",83488,"CKVY",13.29,77.28,76.63,77.41,75.83,24.66,26.66,22.88,0.788,38.31,39.28,36.56,2.376,2.388,167.3,30.41,4.384,735.9706,15.14,0.1356422,0.1548424,0.8080858
"2018-08-09 11:20:00",83489,"CKVY",13.28,77.46,77.47,77.89,77.02,23.6,24.9,20.35,0.759,36.14,38.74,33.66,2.351,2.329,193.9,41.01,3.726,746.628,15.14,0.1356422,0.1548424,0.8080858
"2018-08-09 11:25:00",83490,"CKVY",13.29,77.76,77.8,78.63,77.27,23.15,25.21,19.87,0.752,37.11,39.5,33.36,2.479,2.479,155.8,29.93,5.261,756.5004,15.14,0.1356422,0.1548424,0.8080858
"2018-08-09 11:30:00",83491,"CKVY",13.29,78.32,77.94,78.5,77.27,21.92,24.87,18.53,0.725,36.32,39.32,31.73,2.64,2.493,117.4,20.98,4.165,765.5654,15.14,0.1425797,0.1631438,0.823817
"2018-08-09 11:35:00",83492,"CKVY",13.28,79.24,78.46,79.24,77.88,23.98,24.73,20.76,0.818,37.23,39.52,35.12,2.506,2.568,46.37,54.53,3.288,769.8751,15.14,0.1425797,0.1631438,0.823817
"2018-08-09 11:40:00",83493,"CKVY",13.28,80.2,79.89,80.3,79.12,24.35,25.89,21.13,0.856,38.72,42.12,36.65,2.204,2.342,117.6,21.59,4.384,776.1243,15.14,0.1425797,0.1631438,0.823817
"2018-08-09 11:45:00",83494,"CKVY",13.28,79.24,79.33,80.2,78.93,23.94,24.9,20.89,0.816,38.18,40.53,35.85,2.312,2.269,135.5,18.62,5.48,785.6136,15.14,0.1475894,0.168443,0.8347327
"2018-08-09 11:50:00",83495,"CKVY",13.28,78.99,79.73,80.3,78.87,21.68,24.87,20.86,0.733,38.69,40.44,35.7,2.948,2.56,121.8,16.33,5.261,799.1392,15.14,0.1475894,0.168443,0.8347327
"2018-08-09 11:55:00",83496,"CKVY",13.27,81,79.87,81.1,78.74,23.63,25.31,19.21,0.852,37.39,41.68,34.65,3.192,3.1,135.6,25.5,4.384,810.3284,15.14,0.1475894,0.168443,0.8347327
"2018-08-09 12:00:00",83497,"CKVY",13.27,81.2,80.7,81.3,80.3,21.27,23.56,18.84,0.773,36.47,40.3,34.41,3.142,3.209,122.2,16.48,5.042,818.0665,15.14,0.1559764,0.1801144,0.8448843
"2018-08-09 12:05:00",83498,"CKVY",13.26,80.9,81.1,81.4,80.7,23.35,23.63,18.7,0.841,36.21,40.39,34.55,2.912,3.041,134.5,17.32,4.384,825.7108,15.14,0.1559764,0.1801144,0.8448843
"2018-08-09 12:10:00",83499,"CKVY",13.26,82.4,82,83,80.9,21.09,23.39,19.79,0.797,38.16,40.71,36.28,2.907,2.906,137.3,24.07,5.042,833.2809,15.14,0.1559764,0.1801144,0.8448843
"2018-08-09 12:15:00",83500,"CKVY",13.26,82.7,83.1,83.8,82.2,21.09,25.95,20.41,0.804,40.86,44.95,38.47,2.971,2.911,144.9,20.05,5.261,840.3995,15.14,0.1618806,0.1867731,0.8500171
"2018-08-09 12:20:00",83501,"CKVY",13.25,84.3,83.4,84.3,82.3,17.7,23.69,16.57,0.71,37.22,41.81,33.97,2.995,3.058,148.5,26.23,5.699,846.7104,15.14,0.1618806,0.1867731,0.8500171
"2018-08-09 12:25:00",83502,"CKVY",13.25,86.2,85.2,86.3,84.2,17.74,22.46,15.89,0.758,37.58,43.12,33.41,2.41,2.717,155.6,69.01,3.507,851.6752,15.14,0.1618806,0.1867731,0.8500171
"2018-08-09 12:30:00",83503,"CKVY",13.25,85,85.1,86.3,84.5,16.33,18.01,15.27,0.671,34.55,37.46,32.59,2.092,2.282,315.7,55.32,4.384,855.8649,15.14,0.1659782,0.1907727,0.8554291
"2018-08-09 12:35:00",83504,"CKVY",13.25,84.5,84.8,85.4,84.4,17.15,17.91,15.68,0.694,34.5,36.47,33.3,1.754,1.868,270.2,66.84,5.699,860.3068,15.14,0.1659782,0.1907727,0.8554291
"2018-08-09 12:40:00",83505,"CKVY",13.24,84,84.5,85.4,83.8,16.95,18.49,15.75,0.675,34.93,37.43,33,2.274,1.974,341.5,80.7,4.822,864.8633,15.14,0.1659782,0.1907727,0.8554291
"2018-08-09 12:45:00",83506,"CKVY",13.24,85.1,84.6,85.2,83.8,16.54,18.94,14.93,0.682,34.12,37.38,31.38,2.106,2.221,1.05,65.44,5.042,868.754,15.14,0.164794,0.1864267,0.8576716
"2018-08-09 12:50:00",83507,"CKVY",13.24,85.3,85,85.4,84.4,13.22,18.49,13.22,0.549,32.66,37.01,29.38,2.599,2.313,314.6,45.92,5.918,872.0565,15.14,0.164794,0.1864267,0.8576716
"2018-08-09 12:55:00",83508,"CKVY",13.23,86.1,85.7,86.4,85,14.04,14.07,10.82,0.597,28.22,31.48,24.29,2.592,2.605,241.7,28.27,5.699,874.6631,15.14,0.164794,0.1864267,0.8576716
"2018-08-09 13:00:00",83509,"CKVY",13.23,86.4,86.2,86.4,85.8,10.65,13.97,9.62,0.457,25.89,31.31,22.45,2.957,2.74,251.9,26.05,5.042,877.8219,15.14,0.1691696,0.1944691,0.8602821
"2018-08-09 13:05:00",83510,"CKVY",13.22,86.8,86.8,87.5,86.2,11.54,14.51,10.41,0.502,29.06,32.69,24.65,2.883,2.89,260.2,27.54,7.014,880.4906,15.14,0.1691696,0.1944691,0.8602821
"2018-08-09 13:10:00",83511,"CKVY",13.22,86.5,85.8,86.8,85.1,13.9,14.75,11.5,0.599,29.92,32.61,26.88,3.43,3.168,225.4,22.44,7.014,884.5532,15.14,0.1691696,0.1944691,0.8602821
"2018-08-09 13:15:00",83512,"CKVY",13.22,86.6,86.4,87.2,85.9,13.79,15.61,13.11,0.597,31.81,34.79,29.66,3.491,3.366,258.9,38.96,6.795,887.7398,15.14,0.1742494,0.2029844,0.852189
"2018-08-09 13:20:00",83513,"CKVY",13.22,86.4,86.7,87.4,85.9,13.9,15.13,12.87,0.598,31.35,33.67,29.77,3.389,3.559,259.8,32.01,4.822,890.167,15.14,0.1742494,0.2029844,0.852189
"2018-08-09 13:25:00",83514,"CKVY",13.22,87.3,87.1,87.7,86.4,13.59,14.89,12.53,0.601,31.49,33.91,29.49,2.713,3.055,302.4,52.13,6.576,890.879,15.14,0.1742494,0.2029844,0.852189
"2018-08-09 13:30:00",83515,"CKVY",13.22,87.6,87.1,87.7,86.4,13.42,14.65,12.43,0.599,31.24,33.24,29.34,2.851,2.885,243.7,31.65,6.795,891.8274,15.14,0.1751267,0.2040849,0.8410055
"2018-08-09 13:35:00",83516,"CKVY",13.22,87.5,87.5,88.3,86.7,12.05,14.1,11.77,0.536,30.28,32.9,28.09,3.355,3.071,329.2,29.57,7.891,891.6818,15.14,0.1751267,0.2040849,0.8410055
"2018-08-09 13:40:00",83517,"CKVY",13.22,88.2,87.5,88.3,86.9,9.79,13.93,9.04,0.445,28.29,32.22,22.37,3.514,3.452,355.5,40.72,5.261,890.7134,15.14,0.1751267,0.2040849,0.8410055
"2018-08-09 13:45:00",83518,"CKVY",13.22,88.8,88.2,89,87.4,8.18,11.47,7.599,0.38,23.1,27.81,18.7,3.217,3.4,338.6,28.86,6.795,890.0759,15.14,0.1754651,0.2057899,0.8319409
"2018-08-09 13:50:00",83519,"CKVY",13.21,86.9,87.4,88.9,86.7,12.32,13.66,8.11,0.538,27.55,31.42,20.33,2.841,3.086,20.73,33.07,7.453,889.6115,15.14,0.1754651,0.2057899,0.8319409
"2018-08-09 13:55:00",83520,"CKVY",13.21,88.8,87.4,88.8,86.8,9.55,15.61,9.55,0.442,29.94,34.85,24.08,2.966,2.893,64.3,51.18,4.603,888.4789,15.14,0.1754651,0.2057899,0.8319409
"2018-08-09 14:00:00",83521,"CKVY",13.21,89.2,88.9,89.5,88.2,10.88,11.36,8.56,0.511,25.02,28.53,21.26,3.24,3.033,181.6,32.69,5.261,886.0096,15.14,0.1724547,0.2009726,0.8153335
"2018-08-09 14:05:00",83522,"CKVY",13.21,89.1,89.6,90.1,89.1,12.73,12.87,10.82,0.597,29.74,32.07,27.5,3.594,3.309,179.4,23.08,5.918,883.6427,15.14,0.1724547,0.2009726,0.8153335
"2018-08-09 14:10:00",83523,"CKVY",13.21,88.1,88.7,89.4,88,12.6,14.1,11.81,0.572,30.97,33.57,28.9,4.039,3.873,193,38.43,7.891,881.7369,15.14,0.1724547,0.2009726,0.8153335
"2018-08-09 14:15:00",83524,"CKVY",13.2,88.4,88.4,88.9,87.9,12.87,13.11,11.57,0.589,29.78,31.32,28.58,3.813,3.992,268.6,39.27,5.699,873.6209,15.14,0.1742373,0.2066912,0.7933106
"2018-08-09 14:20:00",83525,"CKVY",13.2,88.1,88.2,88.9,87.4,12.73,14.41,11.84,0.577,30.68,33.6,29.13,3.817,3.811,215.7,20.51,7.453,868.7181,15.14,0.1742373,0.2066912,0.7933106
"2018-08-09 14:25:00",83526,"CKVY",13.2,87.9,87.8,88.5,87.3,12.93,12.97,11.63,0.582,29.21,31.02,27.97,3.758,3.772,214.1,26.4,7.234,865.0804,15.14,0.1742373,0.2066912,0.7933106
"2018-08-09 14:30:00",83527,"CKVY",13.19,88.8,88.8,89.2,87.9,12.87,13.52,11.84,0.596,30.79,32.63,29.51,4.3,3.977,211.7,16.95,7.234,865.1733,15.14,0.1727292,0.205562,0.7708566
"2018-08-09 14:35:00",83528,"CKVY",13.18,88.2,88.5,89,87.7,13.48,14.1,11.94,0.614,31.22,33.32,29.53,4.259,4.356,209.9,24.21,6.576,861.6628,15.14,0.1727292,0.205562,0.7708566
"2018-08-09 14:40:00",83529,"CKVY",13.18,89,88.4,89,87.7,13.58,14.47,12.35,0.633,31.87,33.94,30.13,3.765,3.953,154.4,61.46,6.576,856.2715,15.14,0.1727292,0.205562,0.7708566
"2018-08-09 14:45:00",83530,"CKVY",13.18,90.1,89.5,90.1,88.9,15.09,17.72,12.73,0.728,35.48,40.37,31.3,3.51,3.53,137.1,26.65,5.918,851.9835,15.14,0.1709693,0.2039738,0.7428643
"2018-08-09 14:50:00",83531,"CKVY",13.18,89.7,90.3,91.1,89.7,12.49,14.95,11.84,0.596,34.03,36.28,30.31,3.758,3.556,218.1,40.55,8.33,845.9837,15.14,0.1709693,0.2039738,0.7428643
"2018-08-09 14:55:00",83532,"CKVY",13.17,89.5,89.3,90,88.8,12.69,14.44,11.84,0.602,32.21,35.11,29.88,4.473,4.156,278.2,20.15,7.672,839.9163,15.14,0.1709693,0.2039738,0.7428643
"2018-08-09 15:00:00",83533,"CKVY",13.17,89.6,89.9,90.6,89.3,13.17,14.23,12.11,0.626,32.59,34.72,31.11,4.909,4.736,237,35.3,8.99,833.1154,15.14,0.1693136,0.2035667,0.7149587
"2018-08-09 15:05:00",83534,"CKVY",13.16,89.5,89.9,90.6,89.5,13.34,14.17,12.25,0.632,32.6,34.41,30.96,4.785,4.856,235.2,18.47,7.672,826.4786,15.14,0.1693136,0.2035667,0.7149587
"2018-08-09 15:10:00",83535,"CKVY",13.17,89.2,89.8,90.3,89.2,13.55,14.17,12.32,0.637,32.56,34.53,31.29,4.848,4.749,226.8,17.68,7.672,819.2358,15.14,0.1693136,0.2035667,0.7149587
"2018-08-09 15:15:00",83536,"CKVY",13.16,89.2,89.5,90,89,11.8,14.44,11.77,0.554,32.07,34.81,29.57,4.691,4.813,231.4,25.61,6.795,812.0322,15.14,0.1683787,0.205986,0.6850139
"2018-08-09 15:20:00",83537,"CKVY",13.16,90,90.3,91.3,89.1,12.9,13.11,11.46,0.62,31.32,33.5,29.53,4.265,4.42,250,47.51,7.891,803.7381,15.14,0.1683787,0.205986,0.6850139
"2018-08-09 15:25:00",83538,"CKVY",13.16,90.8,90.2,91.1,89.6,11.5,13.76,11.22,0.568,31.86,34.42,29.76,4.204,4.27,313.7,32.49,9.86,794.668,15.14,0.1683787,0.205986,0.6850139
"2018-08-09 15:30:00",83539,"CKVY",13.16,89.8,89.9,90.8,89.3,12.97,13.76,10.85,0.621,30.52,33.69,28.5,5.389,4.82,355.3,17.12,12.71,784.9137,15.14,0.1615584,0.197484,0.6531792
"2018-08-09 15:35:00",83540,"CKVY",13.16,91.2,90.4,91.2,89.5,11.77,13.38,10.85,0.588,30.56,33.34,28.86,5.389,5.504,299.9,26.84,6.357,776.0668,15.14,0.1615584,0.197484,0.6531792
"2018-08-09 15:40:00",83541,"CKVY",13.15,89.8,90.7,91.2,89.7,11.09,12.69,10.64,0.53,29.88,32.46,28.08,4.884,5.141,240.9,29.51,6.795,768.2362,15.14,0.1615584,0.197484,0.6531792
"2018-08-09 15:45:00",83542,"CKVY",13.15,90.1,90.7,91.3,89.7,11.74,13.11,10.81,0.567,30.18,33.55,28.42,3.446,3.961,278.6,43.08,11.18,759.7099,15.14,0.1591131,0.1971091,0.6188148
"2018-08-09 15:50:00",83543,"CKVY",13.15,89.4,89.5,90.1,89.2,11.7,12.39,10.92,0.553,29.07,30.9,28.15,3.717,3.624,240.8,50.97,8.77,749.9655,15.14,0.1591131,0.1971091,0.6188148
"2018-08-09 15:55:00",83544,"CKVY",13.15,90.8,90.4,90.9,89.3,12.04,13.69,10.81,0.594,30.56,34.29,28.38,3.649,3.578,184,88.8,8.55,738.6859,15.14,0.1591131,0.1971091,0.6188148
"2018-08-09 16:00:00",83545,"CKVY",13.15,89.6,90,91,89.3,11.09,13.14,10.47,0.527,29.15,32.55,27.11,4.227,4.152,353,19.04,8.99,727.8309,15.14,0.1456648,0.1769347,0.5819138
"2018-08-09 16:05:00",83546,"CKVY",13.13,90.1,89.9,90.5,89.5,10.57,11.77,9.99,0.51,28.06,29.88,25.94,5.392,4.712,348.6,16.21,12.28,717.5895,15.14,0.1456648,0.1769347,0.5819138
"2018-08-09 16:10:00",83547,"CKVY",13.14,90.5,90.4,91.2,89.6,10.74,12.56,9.92,0.525,29.16,32.62,26.51,5.889,5.731,356.4,21.86,8.33,707.6252,15.14,0.1456648,0.1769347,0.5819138
"2018-08-09 16:15:00",83548,"CKVY",13.13,90.1,90.8,91.5,90,11.63,13.41,10.74,0.562,30.62,33.53,28.38,5.924,5.685,311.7,36.18,10.3,697.1565,15.14,0.1493394,0.1893688,0.5428244
"2018-08-09 16:20:00",83549,"CKVY",13.13,91.2,91.1,91.7,90,12.49,13.21,10.67,0.624,31.22,33.67,28.75,5.393,5.678,280.2,15.31,8.99,686.3866,15.14,0.1493394,0.1893688,0.5428244
"2018-08-09 16:25:00",83550,"CKVY",13.13,90.2,90.7,91.3,90,11.43,12.69,10.5,0.553,29.87,32.22,28.07,6.093,5.729,259.3,15.78,9.86,676.057,15.14,0.1493394,0.1893688,0.5428244
"2018-08-09 16:30:00",83551,"CKVY",13.13,90.6,90.5,90.9,90.1,10.5,12.45,10.3,0.515,28.83,31.92,27.26,5.999,6.285,265.5,27.56,8.55,666.3187,15.14,0.1468177,0.1893871,0.5012693
"2018-08-09 16:35:00",83552,"CKVY",13.13,91,90.9,91.5,90.5,12.73,12.8,10.2,0.633,29.86,33.12,27.11,5.908,5.881,315.7,35.45,12.71,655.3705,15.14,0.1468177,0.1893871,0.5012693
"2018-08-09 16:40:00",83553,"CKVY",13.13,90.2,91,91.4,90.1,11.91,13.89,11.56,0.577,32.42,35.31,30.14,6.786,6.341,307.5,17.42,15.12,642.5958,15.14,0.1468177,0.1893871,0.5012693
"2018-08-09 16:45:00",83554,"CKVY",13.12,90.9,90.7,91,90.1,11.6,13.82,10.88,0.575,31.35,34.86,28.65,7.584,7.146,318.2,16.52,12.49,628.834,15.14,0.142733,0.187644,0.4579004
"2018-08-09 16:50:00",83555,"CKVY",13.13,91,90.6,91.1,90.1,14.16,14.54,11.26,0.705,32.39,36.06,29.29,8.16,8.07,315.7,16.6,12.93,616.6505,15.14,0.142733,0.187644,0.4579004
"2018-08-09 16:55:00",83556,"CKVY",13.12,90.7,90.6,91.4,90.1,10.81,14.16,10.64,0.532,29.71,35.58,27.92,7.025,7.909,304.4,21.43,14.47,604.7156,15.14,0.142733,0.187644,0.4579004
"2018-08-09 17:00:00",83557,"CKVY",13.13,90.1,90.8,91.4,90.1,11.56,12.86,10.23,0.559,29.58,33.26,27.29,5.873,6.319,312.9,25.36,10.74,590.0055,15.14,0.140565,0.1901791,0.4146246
"2018-08-09 17:05:00",83558,"CKVY",13.13,89.9,90.6,91.2,89.9,13.55,14.34,11.56,0.651,33.31,35.88,29.77,5.703,5.559,300.8,17.59,11.62,573.1227,15.14,0.140565,0.1901791,0.4146246
"2018-08-09 17:10:00",83559,"CKVY",13.13,89.9,89.9,90.4,89.6,12.52,15.46,11.67,0.602,33.31,37.12,29.72,6.604,5.965,311.8,13.95,13.59,560.3891,15.14,0.140565,0.1901791,0.4146246
"2018-08-09 17:15:00",83560,"CKVY",13.13,90.5,90.4,91,89.9,11.91,15.12,10.81,0.582,31.4,36.6,28.21,7.589,7.203,295.5,15.22,11.84,551.3518,15.14,0.1262846,0.1685559,0.3686817
"2018-08-09 17:20:00",83561,"CKVY",13.12,90.3,90.6,91,90.2,11.29,12.69,10.71,0.549,29.88,32.64,28.03,7.523,7.686,282.5,20.55,12.49,541.3268,15.14,0.1262846,0.1685559,0.3686817
"2018-08-09 17:25:00",83562,"CKVY",13.14,90.6,90.3,90.9,89.8,12.97,13.68,10.67,0.635,30.16,34.32,27.57,5.662,6.325,358,45.71,11.18,525.5008,15.14,0.1262846,0.1685559,0.3686817
"2018-08-09 17:30:00",83563,"CKVY",13.14,89.9,90.3,90.7,89.7,13.27,14.68,11.77,0.637,33.25,35.73,30.39,5.988,5.82,296.8,13.47,11.84,508.8332,15.14,0.1198391,0.1638744,0.3242554
"2018-08-09 17:35:00",83564,"CKVY",13.14,89.8,90.1,90.6,89.7,13.34,13.82,11.19,0.639,32,34.14,29.24,6.218,6.058,297.1,12.96,11.62,493.1299,15.14,0.1198391,0.1638744,0.3242554
"2018-08-09 17:40:00",83565,"CKVY",13.14,90.2,90.1,90.4,89.8,14.37,16.01,11.73,0.696,33.03,38,30.32,7.02,6.772,316.3,14.13,8.77,477.7339,15.14,0.1198391,0.1638744,0.3242554
"2018-08-09 17:45:00",83566,"CKVY",13.13,89.7,89.9,90.4,89.4,11.91,14.37,11.08,0.568,30.45,35.36,28.4,6.089,6.774,341.6,22.74,11.18,460.5751,15.14,0.1096207,0.1523151,0.2781871
"2018-08-09 17:50:00",83567,"CKVY",13.14,90.4,90.3,91,89.6,14.27,14.27,10.95,0.696,30.94,35.27,28.14,4.425,5.153,341.1,49.75,7.891,443.762,15.14,0.1096207,0.1523151,0.2781871
"2018-08-09 17:55:00",83568,"CKVY",13.15,89.6,90.3,90.6,89.6,13.89,14.68,11.84,0.661,33.8,36.04,30.53,4.447,4.28,312.9,24.28,13.37,428.6512,15.14,0.1096207,0.1523151,0.2781871
"2018-08-09 18:00:00",83569,"CKVY",13.15,89.6,89.5,89.9,89.2,12.25,14.85,12.25,0.582,33.49,35.5,30.8,5.344,4.64,295.7,14.31,13.15,415.2767,15.14,0.08927918,0.1212757,0.2321383
"2018-08-09 18:05:00",83570,"CKVY",13.15,89.8,89.5,89.8,89.1,13.96,15.46,12.11,0.668,34.17,36.38,30.43,6.659,6.183,299.6,12.98,10.3,401.6525,15.14,0.08927918,0.1212757,0.2321383
"2018-08-09 18:10:00",83571,"CKVY",13.16,90,89.5,90,89.1,13.65,14.4,11.87,0.657,32.11,35.03,29.84,6.819,7.056,297.6,18.62,12.06,386.0095,15.14,0.08927918,0.1212757,0.2321383
"2018-08-09 18:15:00",83572,"CKVY",13.16,89,89.6,90.1,88.8,15.02,16.01,12.66,0.7,34.61,37.07,31.9,6.522,6.657,283.1,22.36,11.18,369.3872,15.14,0.09240924,0.1338144,0.1866859
"2018-08-09 18:20:00",83573,"CKVY",13.17,89.1,88.9,89.1,88.7,14.71,15.87,13,0.688,34.44,36.8,31.65,6.703,6.614,296.1,13.76,10.52,353.6971,15.14,0.09240924,0.1338144,0.1866859
"2018-08-09 18:25:00",83574,"CKVY",13.18,88.3,88.7,89.1,88.3,15.33,16.9,12.52,0.7,34.81,38.09,30.72,7.163,6.838,288.2,13.65,12.49,338.7354,15.14,0.09240924,0.1338144,0.1866859
"2018-08-09 18:30:00",83575,"CKVY",13.19,88.6,88.7,89.1,88.3,15.19,15.81,13.34,0.7,34.46,36.64,32.21,6.545,6.969,262.6,16.62,9.21,323.9724,15.14,0.08422715,0.125354,0.1424111
"2018-08-09 18:35:00",83576,"CKVY",13.21,88,88.2,88.6,87.8,13.82,16.7,13.75,0.625,35.22,37.39,32.42,6.377,6.268,272.1,20.52,12.49,308.5279,15.14,0.08422715,0.125354,0.1424111
"2018-08-09 18:40:00",83577,"CKVY",13.21,88,87.9,88.2,87.7,13.68,16.05,12.93,0.618,33.58,36.18,30.8,6.615,6.375,284.8,12.19,14.91,293.9683,15.14,0.08422715,0.125354,0.1424111
"2018-08-09 18:45:00",83578,"CKVY",13.18,87.2,87.6,88,87.1,16.97,17.24,13.75,0.749,35.33,37.51,32.32,6.848,6.713,290.3,14.14,9.43,279.8708,15.14,0.07313757,0.1114067,0.1003563
"2018-08-09 18:50:00",83579,"CKVY",13.1,87.2,87.1,87.3,86.9,13.34,17,13.31,0.589,33.19,37.16,30.99,7.411,7.241,294.8,12.53,11.62,266.1378,15.14,0.07313757,0.1114067,0.1003563
"2018-08-09 18:55:00",83580,"CKVY",13.05,86.6,87,87.5,86.6,14.64,15.05,12.69,0.633,32.02,33.6,29.95,7.436,7.54,295.4,13.14,12.49,251.787,15.14,0.07313757,0.1114067,0.1003563
"2018-08-09 19:00:00",83581,"CKVY",13.01,86.5,86.6,86.8,86.5,14.57,14.57,13.24,0.629,31.4,32.74,30.41,8.28,7.884,294.8,10.26,15.12,237.2504,15.14,0.07154216,0.1148279,0.06194421
"2018-08-09 19:05:00",83582,"CKVY",12.99,85.9,86.2,86.6,85.9,16.11,16.63,14.03,0.681,33.6,35.51,31.6,7.726,8.08,290.5,10.35,10.96,222.7444,15.14,0.07154216,0.1148279,0.06194421
"2018-08-09 19:10:00",83583,"CKVY",12.98,85.9,85.9,86.1,85.6,14.58,16.7,13.58,0.616,32.7,35.56,30.57,7.527,7.556,295.8,12.12,15.34,208.6077,15.14,0.07154216,0.1148279,0.06194421
"2018-08-09 19:15:00",83584,"CKVY",12.96,85.3,85.6,85.8,85.2,16.46,16.46,14.2,0.682,32.37,34.76,31.23,6.822,7.195,298.1,11.9,10.74,194.4302,15.14,0.06319349,0.1054175,0.03042233
"2018-08-09 19:20:00",83585,"CKVY",12.96,83.9,84.3,85.3,83.9,17.14,17.93,16.46,0.679,35.11,36.28,34.09,6.741,6.692,305,12.45,9.43,180.2357,15.14,0.06319349,0.1054175,0.03042233
"2018-08-09 19:25:00",83586,"CKVY",12.95,83.4,83.5,84,83.2,16.97,18.82,16.94,0.663,35.28,36.75,33.9,6.176,6.465,302,10.92,10.74,166.2686,15.14,0.06319349,0.1054175,0.03042233
"2018-08-09 19:30:00",83587,"CKVY",12.94,84.4,83.8,84.4,83.3,14.92,16.97,14.78,0.602,32.8,34.4,31.2,6.016,6.076,298.8,19.35,9.21,152.4997,15.14,0.04658297,0.08099707,0.01293705
"2018-08-09 19:35:00",83588,"CKVY",12.92,82.8,83.7,84.8,82.6,17.11,18.96,14.88,0.655,34.38,36.53,31.64,5.647,5.833,299,17.53,9.43,138.9212,15.14,0.04658297,0.08099707,0.01293705
"2018-08-09 19:40:00",83589,"CKVY",12.93,81.6,82.3,82.9,81.6,17.93,18.82,17.07,0.661,34.55,35.44,33.4,5.436,5.558,302,12.74,7.672,125.3896,15.14,0.04658297,0.08099707,0.01293705
"2018-08-09 19:45:00",83590,"CKVY",12.92,82,82.2,82.9,81.7,18.41,18.48,15.3,0.686,33.24,34.93,30.63,5.519,5.417,300.4,10.87,11.4,112.3162,15.14,0.02794776,0.04055969,0.004172829
"2018-08-09 19:50:00",83591,"CKVY",12.92,80.1,81,82,80.1,20.8,20.8,18.2,0.73,35.27,36.46,34,5.493,5.57,305.7,10.71,7.234,99.60919,15.14,0.02794776,0.04055969,0.004172829
"2018-08-09 19:55:00",83592,"CKVY",12.91,78.81,79.47,80.1,78.75,22.21,22.31,20.5,0.747,36.36,37.11,35.79,5.421,5.455,309.7,10.42,7.453,87.39762,15.14,0.02794776,0.04055969,0.004172829
"2018-08-09 20:00:00",83593,"CKVY",12.9,80,79.37,80.2,78.69,18.41,22.14,18.2,0.644,34.64,36.92,33,4.99,5.184,318.8,11.63,8.55,75.46604,15.14,0.02266011,0.03315966,0.0002455752
"2018-08-09 20:05:00",83594,"CKVY",12.89,79.73,80,80.3,79.67,19.16,19.23,18.07,0.664,33.63,34.17,32.91,5.028,4.98,318.6,10.99,7.672,63.87009,15.14,0.02266011,0.03315966,0.0002455752
"2018-08-09 20:10:00",83595,"CKVY",12.89,79.61,79.59,79.98,79.24,19.61,19.67,17.69,0.677,33.1,34.69,32.09,4.861,4.971,350.9,20.79,7.014,52.68353,15.14,0.02266011,0.03315966,0.0002455752
"2018-08-09 20:15:00",83596,"CKVY",12.88,77.33,78.26,79.55,77.21,22.51,23.17,19.61,0.721,35.73,37.04,34.45,4.689,4.785,11.96,6.71,5.48,41.97702,15.14,0.01800867,0.02714973,2.5E-07
"2018-08-09 20:20:00",83597,"CKVY",12.88,76.9,77,77.39,76.53,23.34,23.88,22.14,0.737,36.35,37.13,35.49,4.481,4.553,11.99,5.487,6.138,31.05404,15.14,0.01800867,0.02714973,2.5E-07
"2018-08-09 20:25:00",83598,"CKVY",12.88,78.33,77.21,78.33,76.59,19.54,23.71,19.44,0.646,35.17,36.96,32.98,5.028,4.665,8.69,9.77,10.52,21.46475,15.14,0.01800867,0.02714973,2.5E-07
"2018-08-09 20:30:00",83599,"CKVY",12.88,77.66,78.05,78.39,77.54,20.12,20.16,19.23,0.651,33.44,33.79,32.87,5.226,5.138,357,7.069,6.357,13.99493,15.14,0.01461321,0.02240346,2.5E-07
"2018-08-09 20:35:00",83600,"CKVY",12.87,76.94,77.37,77.79,76.87,21.22,21.29,20.06,0.671,34.06,34.77,33.45,5.594,5.47,1.893,10.87,7.891,9.429046,15.14,0.01461321,0.02240346,2.5E-07
"2018-08-09 20:40:00",83601,"CKVY",12.88,75.83,76.08,76.94,75.64,22.63,22.66,21.22,0.689,34.68,35.44,34.28,5.214,5.485,3.296,8.56,6.795,6.180538,15.14,0.01461321,0.02240346,2.5E-07
"2018-08-09 20:45:00",83602,"CKVY",12.86,76.32,75.77,76.39,75.4,21.22,22.59,21.12,0.657,34.33,34.94,33.6,5.451,5.302,0.037,10.26,7.453,3.743776,15.14,0.01615604,0.02418572,2.5E-07
"2018-08-09 20:50:00",83603,"CKVY",12.87,73.67,75.17,76.45,73.67,26.22,26.22,21.19,0.743,35.5,37.15,33.78,5.474,5.45,11.83,8.1,7.672,2.149292,15.14,0.01615604,0.02418572,2.5E-07
"2018-08-09 20:55:00",83604,"CKVY",12.87,75.34,74.36,75.34,73.49,21.67,26.22,21.67,0.649,34.9,36.97,33.52,5.768,5.584,0.437,11.63,8.11,1.222363,15.14,0.01615604,0.02418572,2.5E-07
"2018-08-09 21:00:00",83605,"CKVY",12.87,74.78,75.33,75.71,74.72,22.45,22.56,21.43,0.661,33.73,34.21,33.33,5.819,5.835,0.707,11.67,8.55,0.6401238,15.14,0.01598314,0.02368326,2.5E-07
"2018-08-09 21:05:00",83606,"CKVY",12.87,72.07,73.63,74.85,72.01,26.7,27.04,22.25,0.717,35.42,36.53,33.64,5.693,5.746,13.25,10.51,8.11,0.316243,15.14,0.01598314,0.02368326,2.5E-07
"2018-08-09 21:10:00",83607,"CKVY",12.86,72.5,72.32,72.69,71.95,26.46,27.11,25.84,0.721,35.95,36.42,35.29,5.677,5.7,17.03,7.48,7.672,0.1518004,15.14,0.01598314,0.02368326,2.5E-07
"2018-08-09 21:15:00",83608,"CKVY",12.86,72.33,72.29,72.63,71.89,26.84,27.35,26.19,0.727,36.23,36.68,35.69,5.716,5.655,11.58,6.349,7.672,0.07830799,15.14,0.01490396,0.02190487,2.5E-07
"2018-08-09 21:20:00",83609,"CKVY",12.86,73.32,72.48,73.32,71.96,23.86,26.91,23.83,0.668,35.21,36.41,34.05,5.907,5.785,5.693,7.359,8.55,0.02285411,15.14,0.01490396,0.02190487,2.5E-07
"2018-08-09 21:25:00",83610,"CKVY",12.86,71.98,72.6,73.38,71.92,25.34,25.68,23.66,0.678,34.62,35.56,33.88,5.858,5.889,4.718,7.111,8.11,0.000476622,15.14,0.01490396,0.02190487,2.5E-07
"2018-08-09 21:30:00",83611,"CKVY",12.86,73.53,72.84,73.65,71.86,22.74,25.3,22.63,0.641,33.57,34.6,32.89,5.846,5.883,359,12.77,8.55,0,15.14,0.01564355,0.02284951,2.5E-07
"2018-08-09 21:35:00",83612,"CKVY",12.86,74.02,73.9,74.14,73.53,22.05,22.87,21.88,0.632,33.01,33.41,32.67,6.041,6.02,358.4,13.53,9.64,0,15.14,0.01564355,0.02284951,2.5E-07
"2018-08-09 21:40:00",83613,"CKVY",12.86,73.77,73.87,74.14,73.65,22.26,22.46,21.85,0.633,32.82,33.12,32.55,6.024,6.048,0.2,9.1,7.891,0,15.14,0.01564355,0.02284951,2.5E-07
"2018-08-09 21:45:00",83614,"CKVY",12.85,73.9,73.7,73.96,73.47,22.05,22.46,22.05,0.63,32.84,33.12,32.57,5.971,5.985,358.2,10.81,8.33,0,15.14,0.01712071,0.02493258,2.5E-07
"2018-08-09 21:50:00",83615,"CKVY",12.85,71.19,72.6,74.02,71.06,25.95,26.16,22.12,0.676,33.86,35.03,32.77,5.507,5.683,13.08,11.95,6.576,0,15.14,0.01712071,0.02493258,2.5E-07
"2018-08-09 21:55:00",83616,"CKVY",12.85,71.19,70.94,71.31,70.69,24.86,26.37,24.86,0.648,34.09,34.64,33.47,5.199,5.351,4.415,10.17,5.699,0,15.14,0.01712071,0.02493258,2.5E-07
"2018-08-09 22:00:00",83617,"CKVY",12.85,70.82,71.41,71.68,70.82,26.54,26.54,24.62,0.683,33.9,34.89,33.4,4.782,4.997,4.026,10.03,5.48,0,15.14,0.01365768,0.02029851,2.5E-07
"2018-08-09 22:05:00",83618,"CKVY",12.84,69.21,69.89,70.94,68.97,27.63,28.49,26.43,0.673,35.05,35.7,34.43,4.564,4.699,12.41,5.71,5.261,0,15.14,0.01365768,0.02029851,2.5E-07
"2018-08-09 22:10:00",83619,"CKVY",12.85,67.98,69.21,69.71,67.98,29.79,29.89,27.32,0.696,34.93,35.64,34.36,4.439,4.493,17.83,5.115,5.261,0,15.14,0.01365768,0.02029851,2.5E-07
"2018-08-09 22:15:00",83620,"CKVY",12.85,68.86,68.74,69.23,67.98,26.71,29.72,26.51,0.643,33.69,35.25,33.05,4.444,4.445,3.376,6.296,5.48,0,15.14,0.009879394,0.0152184,2.5E-07
"2018-08-09 22:20:00",83621,"CKVY",12.85,69.55,69.39,69.79,68.74,25.89,26.71,25.45,0.638,33.11,33.49,32.69,4.255,4.305,357.8,5.5,4.822,0,15.14,0.009879394,0.0152184,2.5E-07
"2018-08-09 22:25:00",83622,"CKVY",12.84,69.37,69.23,69.55,69,25.69,26.51,25.62,0.629,33.05,33.33,32.62,4.018,4.131,350.5,7.004,4.384,0,15.14,0.009879394,0.0152184,2.5E-07
"2018-08-09 22:30:00",83623,"CKVY",12.84,64.19,68.28,69.5,64.19,36.1,36.1,25.48,0.739,34.39,37.64,32.54,3.325,3.742,317.6,50.76,4.165,0,15.14,0.008253824,0.01313313,2.5E-07
"2018-08-09 22:35:00",83624,"CKVY",12.84,58.65,60.5,64.07,58.46,49.7,50.76,36.2,0.836,39.22,40.54,36.75,3.038,3.185,183.2,19.37,4.384,0,15.14,0.008253824,0.01313313,2.5E-07
"2018-08-09 22:40:00",83625,"CKVY",12.84,59.39,59.27,59.7,58.59,46.55,49.67,44.9,0.804,38.86,39.94,38.22,2.782,2.892,226,13.38,3.946,0,15.14,0.008253824,0.01313313,2.5E-07
"2018-08-09 22:45:00",83626,"CKVY",12.84,59.14,59.27,59.63,58.83,47.23,48.71,44.15,0.809,38.98,40.15,37.64,2.814,2.745,261.7,11.95,3.288,0,15.14,0.001013405,0.002530504,2.5E-07
"2018-08-09 22:50:00",83627,"CKVY",12.84,59.76,58.99,59.76,58.46,43.53,47.27,43.4,0.762,37.97,39.12,36.75,2.632,2.683,305.3,11.1,3.726,0,15.14,0.001013405,0.002530504,2.5E-07
"2018-08-09 22:55:00",83628,"CKVY",12.83,57.91,59.76,60.19,57.91,52.61,53.37,43.02,0.862,38.36,41.74,37.47,2.331,2.519,347,60.6,3.069,0,15.14,0.001013405,0.002530504,2.5E-07
"2018-08-09 23:00:00",83629,"CKVY",12.82,56.55,57.12,58.34,56.3,52.75,55.76,47.03,0.823,40.09,41.49,37.96,1.908,2.114,162.4,47.06,2.63,0,15.14,-0.0006358515,0.0001453829,2.5E-07
"2018-08-09 23:05:00",83630,"CKVY",12.82,56.61,56.81,57.04,56.43,55.39,55.39,51.65,0.866,39.74,40.85,38.93,1.14,1.56,206.9,31.38,1.973,0,15.14,-0.0006358515,0.0001453829,2.5E-07
"2018-08-09 23:10:00",83631,"CKVY",12.81,53.96,55.47,56.67,53.96,61.24,61.28,53.5,0.87,40.72,42.05,39.55,1.321,1.22,137.1,11.43,3.288,0,15.14,-0.0006358515,0.0001453829,2.5E-07
"2018-08-09 23:15:00",83632,"CKVY",12.82,54.21,53.49,54.21,53.22,56.24,68.3,56.24,0.806,41.7,43.4,38.99,2.376,1.643,98,15.74,8.33,0,15.14,-0.00418793,-0.005399023,2.5E-07
"2018-08-09 23:20:00",83633,"CKVY",12.83,62.79,60.48,62.86,54.33,34.67,55.63,34.6,0.676,35.76,38.82,34.42,3.815,3.158,18.5,41.75,9.21,0,15.14,-0.00418793,-0.005399023,2.5E-07
"2018-08-09 23:25:00",83634,"CKVY",12.82,62.56,62.97,63.85,62.13,33.51,37,33.09,0.648,34.72,35.74,33.42,4.104,3.989,124.4,70.31,6.357,0,15.14,-0.00418793,-0.005399023,2.5E-07
"2018-08-09 23:30:00",83635,"CKVY",12.82,60.59,61.63,63.61,58.99,37.72,43.34,33.13,0.68,35.39,37.13,33.53,4.23,4.305,267.3,50.44,7.234,0,15.14,0.004866273,0.007959031,2.5E-07
"2018-08-09 23:35:00",83636,"CKVY",12.82,61.02,62.86,65.34,60.65,38.44,38.44,30.8,0.704,34.42,35.67,32.6,4.521,4.232,274.4,18.78,9.64,0,15.14,0.004866273,0.007959031,2.5E-07
"2018-08-09 23:40:00",83637,"CKVY",12.81,59.05,59.66,61.09,58.99,43.14,43.38,38.51,0.737,36.31,36.92,35.54,4.963,4.836,297.9,11.86,8.77,0,15.14,0.004866273,0.007959031,2.5E-07
"2018-08-09 23:45:00",83638,"CKVY",12.82,60.16,59.02,60.16,58.37,40.71,44.71,40.71,0.723,36.83,37.34,36.21,4.911,4.939,320.2,21,6.795,0,15.14,0.006536507,0.009927197,2.5E-07
"2018-08-09 23:50:00",83639,"CKVY",12.81,61.39,60.67,61.39,60.16,37.25,40.74,37.25,0.691,35.92,36.49,35.02,4.646,4.874,327.1,15.69,5.699,0,15.14,0.006536507,0.009927197,2.5E-07
"2018-08-09 23:55:00",83640,"CKVY",12.81,61.39,61.84,62.75,61.15,38,38.24,34.71,0.705,35.12,36.52,34.33,4.233,4.398,0.459,52.89,6.138,0,15.14,0.006536507,0.009927197,2.5E-07
"2018-08-10 00:00:00",83641,"CKVY",12.81,62.57,61.15,62.57,60.53,33.65,40.43,33.65,0.651,35.41,36.8,33.42,3.895,4.101,23.45,46.15,7.234,0,15.14,0.006362224,0.009803067,2.5E-07
"2018-08-10 00:05:00",83642,"CKVY",12.78,61.15,62.76,64.05,61.09,38.72,39.4,32.41,0.712,35.12,36.73,33.39,3.234,3.6,24.04,51.86,4.384,0,15.14,0.006362224,0.009803067,2.5E-07
"2018-08-10 00:10:00",83643,"CKVY",12.8,60.04,60.02,61.15,58.99,39.54,44.99,38.65,0.699,36.06,38.02,35.1,2.893,2.963,16.85,51.86,6.138,0,15.14,0.006362224,0.009803067,2.5E-07
"2018-08-10 00:15:00",83644,"CKVY",12.8,62.01,61.15,62.07,59.98,36.66,39.58,35.81,0.695,34.83,35.8,34.27,2.988,3.025,4.122,44.56,7.014,0,15.14,0.002874318,0.005282692,2.5E-07
"2018-08-10 00:20:00",83645,"CKVY",12.78,61.77,62.09,62.69,61.52,36.8,37.79,34.81,0.692,35,35.79,34.38,2.956,2.938,88,81.8,4.603,0,15.14,0.002874318,0.005282692,2.5E-07
"2018-08-10 00:25:00",83646,"CKVY",12.8,61.71,63.12,64.86,61.52,35.77,37.66,30.36,0.671,34.08,35.65,32.64,3.294,3.07,315,28.33,5.48,0,15.14,0.002874318,0.005282692,2.5E-07
"2018-08-10 00:30:00",83647,"CKVY",12.78,63.32,61.51,63.39,60.11,32.83,38.83,32.66,0.652,34.16,35.13,33.07,2.958,3.085,208.2,69.71,5.918,0,15.14,0.002691571,0.005114503,2.5E-07
"2018-08-10 00:35:00",83648,"CKVY",12.79,62.65,63.14,63.63,62.28,33.31,35.3,31.87,0.646,33.82,35.11,32.95,2.583,2.736,0.045,46.97,3.507,0,15.14,0.002691571,0.005114503,2.5E-07
"2018-08-10 00:40:00",83649,"CKVY",12.79,61.61,62.75,63.52,61.61,36.74,36.81,32.59,0.687,34.36,35.88,33.18,2.484,2.606,229.8,98.6,9.64,0,15.14,0.002691571,0.005114503,2.5E-07
"2018-08-10 00:45:00",83650,"CKVY",12.79,61.43,63.22,66.61,61.3,37.91,37.91,27.8,0.704,33.92,35.56,31.52,2.738,2.655,323.1,44.85,6.795,0,15.14,0.001585907,0.003618317,2.5E-07
"2018-08-10 00:50:00",83651,"CKVY",12.79,63.28,61.97,63.28,60.81,33.52,38.94,33.52,0.665,34.87,35.93,34.11,3.006,2.878,13.55,28.96,3.507,0,15.14,0.001585907,0.003618317,2.5E-07
"2018-08-10 00:55:00",83652,"CKVY",12.78,64.76,64.91,65.99,63.28,32.73,33.45,28.79,0.684,33.67,34.82,32.45,3.277,3.128,317,8.72,5.48,0,15.14,0.001585907,0.003618317,2.5E-07
"2018-08-10 01:00:00",83653,"CKVY",12.78,63.22,63.29,64.7,62.79,33.25,35.58,32.8,0.658,34.53,35.39,33.8,3.572,3.503,330.8,47.84,7.672,0,15.14,0.003438381,0.006213663,2.5E-07
"2018-08-10 01:05:00",83654,"CKVY",12.78,60.81,61.87,64.45,60.63,38.39,38.46,30.92,0.698,34.99,35.76,32.37,4.064,3.821,288.2,54.76,6.357,0,15.14,0.003438381,0.006213663,2.5E-07
"2018-08-10 01:10:00",83655,"CKVY",12.78,60.94,60.63,61.43,59.76,38.94,40.48,36.81,0.711,35.5,36.19,34.5,4.166,4.032,329.4,35.56,7.014,0,15.14,0.003438381,0.006213663,2.5E-07
"2018-08-10 01:15:00",83656,"CKVY",12.77,68.71,64.35,68.96,60.81,26.05,39.07,23.99,0.624,33.28,35.89,30.26,4.17,4.112,342.2,20.57,7.234,0,15.14,0.0057272,0.00915407,2.5E-07
"2018-08-10 01:20:00",83657,"CKVY",12.77,63.03,65.8,68.71,63.03,34.62,34.65,26.15,0.681,33.92,35.08,32.13,3.946,4.171,314.3,25.51,6.138,0,15.14,0.0057272,0.00915407,2.5E-07
"2018-08-10 01:25:00",83658,"CKVY",12.77,65.13,62,65.13,60.87,28.65,37.33,28.65,0.606,34.07,35.02,31.24,3.153,3.645,177.8,77.71,3.726,0,15.14,0.0057272,0.00915407,2.5E-07
"2018-08-10 01:30:00",83659,"CKVY",12.76,63.84,66.39,68.03,63.84,34.28,34.28,25.84,0.693,33.03,35.17,31.33,3.055,3.012,289.5,82,6.138,0,15.14,0.005445429,0.009038432,2.5E-07
"2018-08-10 01:35:00",83660,"CKVY",12.75,62.66,63.89,66.12,62.6,34.62,34.69,26.74,0.672,33.51,35.54,30.49,3.176,2.899,26.91,22.63,6.138,0,15.14,0.005445429,0.009038432,2.5E-07
"2018-08-10 01:40:00",83661,"CKVY",12.76,62.29,63.56,64.58,62.29,36.5,36.68,30.37,0.699,34.12,35.67,32.33,3.657,3.373,12.71,23.13,6.138,0,15.14,0.005445429,0.009038432,2.5E-07
"2018-08-10 01:45:00",83662,"CKVY",12.76,60.75,60.96,62.29,60.26,37.63,39.28,36.26,0.683,35.24,35.92,34.27,2.974,3.262,237.1,52.55,4.384,0,15.14,0.003346866,0.006052082,2.5E-07
"2018-08-10 01:50:00",83663,"CKVY",12.76,60.01,60.39,61.43,58.84,36.74,41.71,35.92,0.649,34.86,35.85,33.52,2.894,2.967,282.3,15.12,4.822,0,15.14,0.003346866,0.006052082,2.5E-07
"2018-08-10 01:55:00",83664,"CKVY",12.74,58.16,60.08,61.55,58.16,44.97,44.97,35.96,0.744,35.2,36.95,33.45,2.773,2.954,315.9,54.33,5.918,0,15.14,0.003346866,0.006052082,2.5E-07
"2018-08-10 02:00:00",83665,"CKVY",12.75,57.73,57.33,58.22,56.68,43.6,47.57,43.6,0.71,36.43,37.63,35.47,3.095,2.97,254.8,47.21,4.384,0,15.14,0.001654912,0.003491207,2.5E-07
"2018-08-10 02:05:00",83666,"CKVY",12.74,58.34,59.09,59.95,57.73,42.64,43.63,39.42,0.71,35.67,36.17,35.05,3.878,3.585,276.1,19.18,6.795,0,15.14,0.001654912,0.003491207,2.5E-07
"2018-08-10 02:10:00",83667,"CKVY",12.74,58.96,58.73,60.57,57.23,41.61,45.31,37.91,0.708,35.74,36.7,33.48,4.07,3.939,284.2,78.5,7.453,0,15.14,0.001654912,0.003491207,2.5E-07
"2018-08-10 02:15:00",83668,"CKVY",12.74,62.17,60.48,62.6,58.84,36.16,42.02,33.59,0.69,34.6,36.04,33.01,4.247,4.245,293.8,22.01,6.795,0,15.14,0.004404178,0.007163975,2.5E-07
"2018-08-10 02:20:00",83669,"CKVY",12.74,57.91,59.56,62.17,57.91,44.73,44.9,36.2,0.733,36.46,37.17,35.06,3.229,3.65,272.4,49.73,6.138,0,15.14,0.004404178,0.007163975,2.5E-07
"2018-08-10 02:25:00",83670,"CKVY",12.74,57.6,58.05,59.15,57.54,45.66,46.51,40.82,0.74,36.54,37.4,34.79,3.547,3.332,274.6,23.52,8.77,0,15.14,0.004404178,0.007163975,2.5E-07
"2018-08-10 02:30:00",83671,"CKVY",12.72,56.25,56.95,58.04,56.06,47.68,48.33,44.73,0.736,36.94,37.57,36.45,3.581,3.461,232.4,16.6,7.014,0,15.14,0.002587056,0.004653858,2.5E-07
"2018-08-10 02:35:00",83672,"CKVY",12.73,59.7,58.18,59.76,56,39.18,47.85,39.18,0.685,35.5,36.72,34.77,4.242,4.044,272.7,32.84,7.014,0,15.14,0.002587056,0.004653858,2.5E-07
"2018-08-10 02:40:00",83673,"CKVY",12.73,65.32,63.76,66.37,59.7,29.48,39.14,26.84,0.628,32.64,34.83,30.97,4.049,4.109,296.9,41.15,7.453,0,15.14,0.002587056,0.004653858,2.5E-07
"2018-08-10 02:45:00",83674,"CKVY",12.7,61.92,63.08,65.25,61.74,35.24,35.92,29.61,0.666,34.07,34.82,32.74,4.042,4.157,290.3,50.15,6.576,0,15.14,0.005997207,0.009465126,2.5E-07
"2018-08-10 02:50:00",83675,"CKVY",12.72,68.77,66.39,68.83,61.86,25.43,35.3,25.36,0.61,32.32,34.21,31.43,3.706,3.961,318.1,64.29,12.06,0,15.14,0.005997207,0.009465126,2.5E-07
"2018-08-10 02:55:00",83676,"CKVY",12.72,66.8,68.4,69.14,66.74,27.49,28,24.85,0.616,32.28,33.08,31.5,3.063,3.406,345.8,35.21,3.507,0,15.14,0.005997207,0.009465126,2.5E-07
"2018-08-10 03:00:00",83677,"CKVY",12.72,71.55,67.97,71.55,66.24,22.9,28.59,22.9,0.604,32.39,33.65,31.34,3.21,2.863,43.91,56.4,13.81,0,15.14,0.005611935,0.009533099,2.5E-07
"2018-08-10 03:05:00",83678,"CKVY",12.72,70.81,71.47,73.9,70.07,24.75,25.4,20.98,0.637,32.55,33.4,31.09,3.86,3.612,71.68,30.99,13.15,0,15.14,0.005611935,0.009533099,2.5E-07
"2018-08-10 03:10:00",83679,"CKVY",12.71,68.1,69.31,70.88,67.6,27.35,28.28,24.75,0.641,33,33.93,32.13,4.028,3.813,268.6,65.52,7.014,0,15.14,0.005611935,0.009533099,2.5E-07
"2018-08-10 03:15:00",83680,"CKVY",12.71,64.82,66.76,68.03,64.76,31.95,31.95,26.84,0.669,33.31,34.37,31.96,3.738,4.185,274.1,25.94,6.357,0,15.14,0.007742804,0.01251145,2.5E-07
"2018-08-10 03:20:00",83681,"CKVY",12.7,66.25,65.01,66.25,64.21,28.55,32.08,28.52,0.628,33.51,34.4,32.52,4.066,3.6,289.1,25.97,11.4,0,15.14,0.007742804,0.01251145,2.5E-07
"2018-08-10 03:25:00",83682,"CKVY",12.7,66.49,67.81,69.82,66.31,29.27,29.31,24.89,0.649,32.96,33.8,31.75,4.12,4.326,1.393,71.41,6.357,0,15.14,0.007742804,0.01251145,2.5E-07
"2018-08-10 03:30:00",83683,"CKVY",12.71,65.01,65.51,66.55,64.58,31.19,31.95,29.13,0.657,33.74,34.5,33.09,3.768,3.782,1.062,40.99,4.165,0,15.14,0.006853218,0.01101979,2.5E-07
"2018-08-10 03:35:00",83684,"CKVY",12.7,64.58,64.77,65.26,64.39,31.4,31.64,30.54,0.652,33.52,34.18,33.22,2.526,3.267,347.8,15.87,3.946,0,15.14,0.006853218,0.01101979,2.5E-07
"2018-08-10 03:40:00",83685,"CKVY",12.7,63.28,64.01,64.7,63.22,32.84,32.9,30.95,0.651,33.55,34.31,33.07,2.875,2.575,356.8,13.8,7.234,0,15.14,0.006853218,0.01101979,2.5E-07
"2018-08-10 03:45:00",83686,"CKVY",12.69,59.7,61.6,63.28,59.64,38.39,38.39,32.8,0.671,33.9,34.34,33.42,4.195,3.523,357.8,17.97,8.77,0,15.14,0.003398585,0.00618349,2.5E-07
"2018-08-10 03:50:00",83687,"CKVY",12.69,57.97,58.44,59.7,57.85,42.09,42.33,38.42,0.691,34.89,35.33,34.25,4.781,4.591,20.33,11.99,7.234,0,15.14,0.003398585,0.00618349,2.5E-07
"2018-08-10 03:55:00",83688,"CKVY",12.69,60.2,58.96,60.44,57.85,36.95,42.09,36.74,0.657,34.26,35.1,33.6,5.501,5.053,355.4,11,10.08,0,15.14,0.003398585,0.00618349,2.5E-07
"2018-08-10 04:00:00",83689,"CKVY",12.69,58.04,59.44,60.26,57.42,40.51,43.15,36.88,0.667,34.2,35.72,33.65,5.213,5.379,324.9,13.14,8.33,0,15.14,0.00700639,0.01038157,2.5E-07
"2018-08-10 04:05:00",83690,"CKVY",12.68,58.59,58.73,59.15,58.04,40.24,40.45,38.73,0.676,34.09,34.7,33.85,5.737,5.388,0.349,17.36,9.64,0,15.14,0.00700639,0.01038157,2.5E-07
"2018-08-10 04:10:00",83691,"CKVY",12.68,58.47,58.59,58.84,58.34,39.49,40.93,39.21,0.66,34.37,34.93,33.86,6.468,6.229,4.879,15.35,11.62,0,15.14,0.00700639,0.01038157,2.5E-07
"2018-08-10 04:15:00",83692,"CKVY",12.68,57.48,58.15,58.59,57.48,41.3,41.58,39.49,0.667,34.07,34.54,33.86,7.014,6.826,352.8,13.65,11.18,0,15.14,0.009104441,0.01277388,2.5E-07
"2018-08-10 04:20:00",83693,"CKVY",12.68,57.54,57.44,57.79,57.11,40.93,41.95,40.86,0.662,34.18,34.39,33.97,7.286,7.107,343.2,13.34,9.21,0,15.14,0.009104441,0.01277388,2.5E-07
"2018-08-10 04:25:00",83694,"CKVY",12.67,58.71,57.95,58.71,57.48,38.87,40.99,38.87,0.656,33.96,34.17,33.61,7,7.148,351.7,11.74,10.52,0,15.14,0.009104441,0.01277388,2.5E-07
"2018-08-10 04:30:00",83695,"CKVY",12.67,59.09,59.4,59.95,58.59,38.15,38.9,36.5,0.652,33.38,33.79,33.1,6.602,6.803,340.5,13.79,8.77,0,15.14,0.01057214,0.01438909,2.5E-07
"2018-08-10 04:35:00",83696,"CKVY",12.67,56.99,57.93,59.09,56.62,42.13,43.29,38.12,0.668,34.08,34.76,33.49,6.348,6.438,318.1,12.09,8.99,0,15.14,0.01057214,0.01438909,2.5E-07
"2018-08-10 04:40:00",83697,"CKVY",12.66,55.76,56.54,57.36,55.69,44.56,44.63,41.68,0.676,34.42,34.75,34.12,6.225,6.309,348.3,13.17,8.55,0,15.14,0.01057214,0.01438909,2.5E-07
"2018-08-10 04:45:00",83698,"CKVY",12.67,56.68,56.18,56.81,55.63,42.92,44.7,42.37,0.673,34.37,34.63,34.07,6.425,6.308,344.7,12.69,8.99,0,15.14,0.008565956,0.01190761,2.5E-07
"2018-08-10 04:50:00",83699,"CKVY",12.66,55.27,55.85,56.68,55.27,45.49,45.56,42.88,0.678,34.75,35.18,34.38,6.5,6.578,1.087,18.94,8.55,0,15.14,0.008565956,0.01190761,2.5E-07
"2018-08-10 04:55:00",83700,"CKVY",12.66,55.15,55.01,55.33,54.78,46,47.51,45.56,0.682,34.88,35.29,34.54,5.841,6.15,359.4,12.37,7.453,0,15.14,0.008565956,0.01190761,2.5E-07
"2018-08-10 05:00:00",83701,"CKVY",12.66,55.4,55.27,55.52,55.02,45.15,46,45.08,0.676,34.56,34.87,34.33,5.112,5.441,330.6,12.53,6.576,0,15.14,0.007132453,0.0100359,2.5E-07
"2018-08-10 05:05:00",83702,"CKVY",12.65,52.93,54.08,55.4,52.81,51.83,51.83,45.11,0.709,35.26,35.81,34.37,4.529,4.686,303.1,12.6,6.138,0,15.14,0.007132453,0.0100359,2.5E-07
"2018-08-10 05:10:00",83703,"CKVY",12.65,53.05,52.96,53.11,52.74,50.12,51.97,50.12,0.688,35.38,35.79,34.93,4.373,4.49,331.2,21.43,6.357,0,15.14,0.007132453,0.0100359,2.5E-07
"2018-08-10 05:15:00",83704,"CKVY",12.65,54.6,54.07,54.91,52.99,46.55,50.15,45.9,0.677,34.68,35.05,34.37,4.519,4.419,339.5,12.96,6.795,0,15.14,0.003713099,0.005802935,0.0003512227
"2018-08-10 05:20:00",83705,"CKVY",12.65,54.54,54.51,54.97,54.04,46.62,47.27,45.9,0.676,34.48,34.64,34.31,4.774,4.717,336,9.74,6.795,0,15.14,0.003713099,0.005802935,0.0003512227
"2018-08-10 05:25:00",83706,"CKVY",12.64,53.92,54.16,54.54,53.8,47.79,47.86,46.59,0.678,34.58,34.73,34.37,4.96,4.857,340,11.77,6.576,0,15.14,0.003713099,0.005802935,0.0003512227
"2018-08-10 05:30:00",83707,"CKVY",12.64,54.42,54.04,54.48,53.74,46.7,47.93,46.63,0.674,34.55,34.73,34.36,5.228,5.107,341.8,12.5,8.55,0,15.14,0.004742722,0.007130073,0.004590821
"2018-08-10 05:35:00",83708,"CKVY",12.64,53.62,53.79,54.48,53.5,48.34,48.51,46.73,0.678,34.56,34.81,34.4,5.005,5.129,353.2,12.63,6.357,0,15.14,0.004742722,0.007130073,0.004590821
"2018-08-10 05:40:00",83709,"CKVY",12.64,53.13,53.28,53.68,53.01,49.24,49.37,48.27,0.678,34.57,34.75,34.38,4.686,4.841,354.3,10.79,6.576,0,15.14,0.004742722,0.007130073,0.004590821
"2018-08-10 05:45:00",83710,"CKVY",12.63,53.26,53.27,53.56,53.07,49.79,50.06,48.83,0.689,34.79,35.2,34.52,4.518,4.613,5.591,12.04,6.795,0,15.14,0.01474837,0.02579781,0.01369227
"2018-08-10 05:50:00",83711,"CKVY",12.63,53.5,53.41,53.63,53.13,48.35,50.2,48.28,0.675,34.71,35.27,34.41,4.299,4.389,337.4,16.84,6.138,0,15.14,0.01474837,0.02579781,0.01369227
"2018-08-10 05:55:00",83712,"CKVY",12.63,53.63,53.52,53.81,53.32,48.62,48.72,48.21,0.682,34.56,34.82,34.37,4.415,4.408,353.6,6.601,6.138,0,15.14,0.01474837,0.02579781,0.01369227
"2018-08-10 06:00:00",83713,"CKVY",12.63,48.13,50.44,53.69,48.07,61.72,61.72,48.55,0.706,35.44,35.89,34.62,3.593,3.982,234.4,32.72,4.603,0,15.14,0.0124395,0.02174901,0.03204821
"2018-08-10 06:05:00",83714,"CKVY",12.62,48.87,48.57,48.87,48.01,59.73,61.92,59.73,0.703,35.5,35.77,35.24,3.552,3.558,249.4,5.192,4.603,0.01843938,15.14,0.0124395,0.02174901,0.03204821
"2018-08-10 06:10:00",83715,"CKVY",12.62,48.19,48.76,49.12,48.19,60.69,60.69,59.08,0.696,35.38,35.61,35.2,2.873,3.202,245.7,7.352,3.726,0.118707,15.14,0.0124395,0.02174901,0.03204821
"2018-08-10 06:15:00",83716,"CKVY",12.62,46.1,47.57,48.32,46.1,71.39,71.39,60.72,0.757,35.9,37.38,35.19,2.598,2.697,192.4,78.83,4.165,0.3375231,15.14,0.007137835,0.01239512,0.06411066
"2018-08-10 06:20:00",83717,"CKVY",12.61,44.49,45.01,46.1,44.37,80.2,80.4,71.42,0.799,38.2,38.94,37.33,2.172,2.41,126.6,16.12,4.822,0.7570774,15.14,0.007137835,0.01239512,0.06411066
"2018-08-10 06:25:00",83718,"CKVY",12.61,44.55,44.47,44.68,44.31,79,80.7,78.96,0.79,38.65,38.96,38.34,2.178,2.153,93.1,16.79,3.507,1.648104,15.14,0.007137835,0.01239512,0.06411066
"2018-08-10 06:30:00",83719,"CKVY",12.61,44.74,44.58,44.8,44.43,78.86,79.89,78.86,0.794,38.65,38.92,38.43,2.432,2.404,80.8,7.676,3.507,3.697164,15.14,0.00350778,0.005607275,0.1025205
"2018-08-10 06:35:00",83720,"CKVY",12.62,46.28,45.6,46.28,44.74,71.94,78.86,71.94,0.768,37.98,38.72,37.55,2.374,2.395,74.22,11.75,2.85,6.940489,15.14,0.00350778,0.005607275,0.1025205
"2018-08-10 06:40:00",83721,"CKVY",12.61,46.42,46.27,46.47,46.04,69.96,72.35,69.92,0.75,37.49,38.04,36.98,2.018,2.185,57.82,7.457,2.192,11.29826,15.14,0.00350778,0.005607275,0.1025205
"2018-08-10 06:45:00",83722,"CKVY",12.63,47.84,46.98,47.84,46.42,65.29,70.09,65.29,0.739,37.04,37.33,36.6,1.684,1.838,77.17,5.514,2.192,16.03052,15.14,0.006119019,0.00893255,0.1447461
"2018-08-10 06:50:00",83723,"CKVY",12.63,48.64,48.05,48.64,47.78,63.41,65.29,63.37,0.74,36.68,37.08,36.36,1.475,1.57,92.5,8.42,1.973,20.94103,15.14,0.006119019,0.00893255,0.1447461
"2018-08-10 06:55:00",83724,"CKVY",12.64,49.88,49.28,50,48.52,60.63,63.41,59.84,0.741,36.67,37.25,36.28,1.59,1.49,84.9,19.64,2.411,26.37028,15.14,0.006119019,0.00893255,0.1447461
"2018-08-10 07:00:00",83725,"CKVY",12.65,49.32,49.78,50.12,49.26,64.3,64.3,59.6,0.769,37.29,37.84,36.41,1.607,1.585,99,27.97,2.411,35.73312,15.14,0.009651031,0.01272151,0.1888631
"2018-08-10 07:05:00",83726,"CKVY",12.66,47.17,48.43,49.38,47.04,71.41,71.41,64.34,0.788,38.82,39.42,37.75,1.637,1.613,204.6,27.03,2.192,48.31267,15.14,0.009651031,0.01272151,0.1888631
"2018-08-10 07:10:00",83727,"CKVY",12.66,47.36,46.75,47.36,46.37,71.92,74.36,71.41,0.799,38.66,38.94,38.29,1.565,1.607,179.4,31.48,2.411,62.09007,15.14,0.009651031,0.01272151,0.1888631
"2018-08-10 07:15:00",83728,"CKVY",12.66,48.1,47.71,48.16,47.24,72.85,74.02,71.68,0.833,39.45,40.17,38.64,1.937,1.713,144.8,5.132,4.603,73.72926,15.14,0.01289855,0.01564506,0.2329028
"2018-08-10 07:20:00",83729,"CKVY",12.68,48.41,48.21,48.53,48.04,67.5,72.78,67.5,0.781,38.84,39.74,38.14,2.453,2.191,155.9,7.8,4.822,83.99448,15.14,0.01289855,0.01564506,0.2329028
"2018-08-10 07:25:00",83730,"CKVY",12.69,48.84,48.5,48.97,48.29,67.02,70.07,67.02,0.788,38.81,39.24,38.17,3.114,2.805,147.3,8.25,5.042,94.49892,15.14,0.01289855,0.01564506,0.2329028
"2018-08-10 07:30:00",83731,"CKVY",12.71,50.14,49.52,50.14,48.78,64.59,67.26,64.55,0.797,38.78,39.28,38.31,3.176,3.182,141.6,9.09,4.384,105.378,15.14,0.01826789,0.02289684,0.2782168
"2018-08-10 07:35:00",83732,"CKVY",12.73,51.5,50.7,51.5,50.14,60.78,65.58,60.78,0.788,39.09,39.6,38.42,3.101,3.137,139.8,9.11,4.384,116.7534,15.14,0.01826789,0.02289684,0.2782168
"2018-08-10 07:40:00",83733,"CKVY",12.76,52.36,52.07,52.48,51.37,58.93,60.71,58.31,0.789,38.38,38.86,37.89,2.925,3.03,135.9,13.39,4.384,128.5599,15.14,0.01826789,0.02289684,0.2782168
"2018-08-10 07:45:00",83734,"CKVY",12.79,52.98,52.87,53.29,52.36,58.69,60.5,58.48,0.804,39.2,39.81,38.46,2.888,2.867,142.5,8.79,4.165,140.9632,15.14,0.02497369,0.03149682,0.3233952
"2018-08-10 07:50:00",83735,"CKVY",12.8,52.98,52.98,53.16,52.86,59.3,59.96,57.25,0.812,39.03,39.53,38.29,2.965,2.955,146,9.96,4.384,154.1277,15.14,0.02497369,0.03149682,0.3233952
"2018-08-10 07:55:00",83736,"CKVY",12.81,52.42,52.76,53.23,52.36,60.78,61.26,57.83,0.816,39.18,39.62,38.66,3.18,3.047,140.4,9.51,4.822,167.6575,15.14,0.02497369,0.03149682,0.3233952
"2018-08-10 08:00:00",83737,"CKVY",12.82,53.29,52.88,53.29,52.48,61.4,61.88,59.65,0.851,39.71,40.43,39.08,3.26,3.284,130.2,10.17,4.165,181.5394,15.14,0.03056424,0.03780603,0.3679568
"2018-08-10 08:05:00",83738,"CKVY",12.83,53.47,53.38,53.6,53.1,62.22,62.22,60.26,0.868,40.35,40.89,39.81,3.235,3.225,133.5,10.15,4.165,195.641,15.14,0.03056424,0.03780603,0.3679568
"2018-08-10 08:10:00",83739,"CKVY",12.83,55.02,54.35,55.08,53.41,54.4,62.87,54.4,0.803,40.79,41.7,38.89,3.086,3.13,145.4,12.37,5.699,210.1147,15.14,0.03056424,0.03780603,0.3679568
"2018-08-10 08:15:00",83740,"CKVY",12.85,56.37,55.75,56.44,54.89,47.2,54.54,47.13,0.732,37.98,39.15,36.44,3.452,3.225,166.7,12.24,6.357,224.5925,15.14,0.03729662,0.04561568,0.4117512
"2018-08-10 08:20:00",83741,"CKVY",12.89,56.62,56.29,56.68,56.07,47.92,48.84,47.13,0.75,36.94,37.34,36.32,3.845,3.662,168.9,11.17,5.261,239.1274,15.14,0.03729662,0.04561568,0.4117512
"2018-08-10 08:25:00",83742,"CKVY",12.99,56.56,56.8,57.18,56.37,53.92,54.47,47.4,0.842,38.67,40.34,36.83,4.055,3.989,148.9,14.38,5.261,253.9159,15.14,0.03729662,0.04561568,0.4117512
"2018-08-10 08:30:00",83743,"CKVY",13.08,56.99,57.07,57.42,56.5,50.49,55.63,49.94,0.8,40.02,41.14,38.48,3.832,3.936,137.2,13.29,5.042,269.2408,15.14,0.04679783,0.05820545,0.4557596
"2018-08-10 08:35:00",83744,"CKVY",13.21,58.71,57.79,58.77,56.99,49.56,52.34,48.29,0.836,39.54,40.31,38.63,3.302,3.587,135.1,13.28,3.946,284.9391,15.14,0.04679783,0.05820545,0.4557596
"2018-08-10 08:40:00",83745,"CKVY",13.34,58.95,58.67,59.2,58.16,48.9,50.76,48.84,0.832,39.96,40.73,39.37,2.911,3.132,137.6,14.64,3.946,300.7852,15.14,0.04679783,0.05820545,0.4557596
"2018-08-10 08:45:00",83746,"CKVY",13.4,59.75,59.71,60.12,58.89,46.47,51.51,46.43,0.814,40.36,42.09,39.21,2.453,2.676,129.4,16.55,3.726,316.4789,15.14,0.05331694,0.06408899,0.496515
"2018-08-10 08:50:00",83747,"CKVY",13.44,61.98,60.82,61.98,59.75,44.86,47.6,41.5,0.85,39.56,40.81,37.9,2.025,2.227,141.6,25.39,3.069,331.9414,15.14,0.05331694,0.06408899,0.496515
"2018-08-10 08:55:00",83748,"CKVY",13.46,61.97,61.56,62.16,61.11,40.87,45.64,40.33,0.774,39.13,40.92,37.5,1.865,1.934,127,19.12,3.726,347.1954,15.14,0.05331694,0.06408899,0.496515
"2018-08-10 09:00:00",83749,"CKVY",13.48,62.83,62.52,62.89,61.91,39.3,42.97,37.58,0.767,37.75,39.4,36.23,1.883,1.901,134.1,18.35,3.288,362.4182,15.14,0.06048373,0.07022256,0.5378774
"2018-08-10 09:05:00",83750,"CKVY",13.5,64.18,63.38,64.3,62.7,35.66,42.11,35.59,0.73,38.64,40.08,36.31,2.104,1.995,158.1,21.24,3.946,377.4388,15.14,0.06048373,0.07022256,0.5378774
"2018-08-10 09:10:00",83751,"CKVY",13.54,64.55,64.28,64.67,63.69,36.48,40.05,34.42,0.757,36.82,39.15,35.9,2.263,2.154,166.1,26.33,3.726,392.4218,15.14,0.06048373,0.07022256,0.5378774
"2018-08-10 09:15:00",83752,"CKVY",13.58,65.54,65.11,65.66,64.55,32.33,36.96,32.33,0.694,36.5,37.81,35.16,2.726,2.483,165.1,15.56,5.48,407.1723,15.14,0.0701773,0.08195335,0.5779662
"2018-08-10 09:20:00",83753,"CKVY",13.59,65.54,65.13,65.66,64.67,33.53,34.8,31.92,0.72,36.04,36.97,34.73,3.058,2.897,166.5,17.91,4.603,421.8203,15.14,0.0701773,0.08195335,0.5779662
"2018-08-10 09:25:00",83754,"CKVY",13.5,66.39,66.2,66.77,65.41,36.03,37.99,33.64,0.797,38.02,39.83,36.29,3.045,3.079,151,15.23,4.384,436.541,15.14,0.0701773,0.08195335,0.5779662
"2018-08-10 09:30:00",83755,"CKVY",13.42,66.82,66.62,67,66.14,37.57,37.57,35.14,0.843,39,40.2,38.16,2.788,2.949,139.6,21.44,4.603,451.5319,15.14,0.08070672,0.09589069,0.614478
"2018-08-10 09:35:00",83756,"CKVY",13.37,67.11,66.96,67.19,66.63,35.14,37.85,33.25,0.796,39.09,40.55,36.96,2.833,2.776,137.1,13.89,4.384,466.6832,15.14,0.08070672,0.09589069,0.614478
"2018-08-10 09:40:00",83757,"CKVY",13.34,67.85,67.42,67.91,67.05,36.44,41.58,34.66,0.847,40.79,43.29,38.33,3.069,2.908,130.2,16.98,4.384,480.0289,15.14,0.08070672,0.09589069,0.614478
"2018-08-10 09:45:00",83758,"CKVY",13.32,68.71,68.33,68.71,67.79,36.2,38.32,34.72,0.867,40.7,41.69,39.46,3.174,3.107,142,17.86,4.165,490.6671,15.14,0.08784996,0.1033175,0.6466537
"2018-08-10 09:50:00",83759,"CKVY",13.31,69.27,68.97,69.33,68.53,37.81,39.73,35.51,0.923,41.83,43.61,40.5,3.175,3.174,132.5,15.47,4.603,504.8636,15.14,0.08784996,0.1033175,0.6466537
"2018-08-10 09:55:00",83760,"CKVY",13.31,69.51,69.01,69.57,68.4,35.78,38.53,35.2,0.881,41.48,42.56,40.38,3.335,3.272,137.1,19.06,5.261,520.5223,15.14,0.08784996,0.1033175,0.6466537
"2018-08-10 10:00:00",83761,"CKVY",13.3,71.05,70.51,71.05,69.45,37.15,37.57,33.59,0.964,42.56,43.74,40.94,3.369,3.384,138.5,15.56,4.822,538.3318,15.14,0.09796832,0.1153872,0.677107
"2018-08-10 10:05:00",83762,"CKVY",13.3,70.67,71.63,72.53,70.67,34.41,37.63,32.25,0.881,42.85,44.66,41.02,3.382,3.33,125.8,17.59,5.261,552.5243,15.14,0.09796832,0.1153872,0.677107
"2018-08-10 10:10:00",83763,"CKVY",13.29,71.7,71.16,72.07,70.23,31.18,36.94,30.98,0.827,41.05,43.01,39.32,3.419,3.365,142.5,20.87,5.261,566.801,15.14,0.09796832,0.1153872,0.677107
"2018-08-10 10:15:00",83764,"CKVY",13.29,73.12,72.47,73.12,71.64,29.98,33.24,26.08,0.834,39.31,41.99,35.63,3.558,3.5,149.1,16.44,5.042,580.8716,15.14,0.1079597,0.1274218,0.7079047
"2018-08-10 10:20:00",83765,"CKVY",13.28,72.68,72.79,73.36,72.37,30.63,33.31,27.69,0.84,39.82,42.26,37.93,3.601,3.653,136.8,17.51,5.261,594.204,15.14,0.1079597,0.1274218,0.7079047
"2018-08-10 10:25:00",83766,"CKVY",13.28,73.67,73.22,73.79,72.56,31.69,32.11,28.03,0.898,40.12,42.14,37.87,3.4,3.555,134.1,17.05,4.822,607.2695,15.14,0.1079597,0.1274218,0.7079047
"2018-08-10 10:30:00",83767,"CKVY",13.28,74.1,73.9,74.53,73.48,30.56,33.06,29.54,0.879,41.6,43.15,39.96,3.229,3.253,133.8,22.95,4.603,620.5603,15.14,0.1166908,0.137711,0.7359031
"2018-08-10 10:35:00",83768,"CKVY",13.28,74.47,74.59,75.02,73.91,31.63,33.99,29.88,0.921,42.5,44.46,40.72,3.027,3.109,146.2,24.58,4.384,633.9641,15.14,0.1166908,0.137711,0.7359031
"2018-08-10 10:40:00",83769,"CKVY",13.27,76.56,74.98,76.56,73.73,29.26,34.98,27.48,0.913,43.07,45.06,40.36,2.818,2.943,140.6,21.78,4.822,646.909,15.14,0.1166908,0.137711,0.7359031
"2018-08-10 10:45:00",83770,"CKVY",13.27,75.32,76.31,77.05,75.25,34.81,34.88,27.07,1.042,42.58,45.72,40.51,2.725,2.757,140.2,24.84,5.042,659.0793,15.14,0.123346,0.143018,0.7578908
"2018-08-10 10:50:00",83771,"CKVY",13.27,76.41,76.3,77.03,75.31,28.64,35.83,26.48,0.889,43.64,47.2,39.4,2.677,2.728,125.2,23.55,4.603,671.0704,15.14,0.123346,0.143018,0.7578908
"2018-08-10 10:55:00",83772,"CKVY",13.26,77.76,77.1,77.82,76.41,26.72,29.53,20.52,0.868,38.34,42.42,33.25,2.669,2.642,133.7,24.38,4.384,682.9772,15.14,0.123346,0.143018,0.7578908
"2018-08-10 11:00:00",83773,"CKVY",13.26,78.75,78.12,78.75,77.64,23.81,26.75,21.99,0.799,38.43,40.97,36.17,2.516,2.657,135.6,35.71,3.946,694.9435,15.14,0.1309067,0.151038,0.782527
"2018-08-10 11:05:00",83774,"CKVY",13.26,79.36,79.01,79.36,78.62,26.37,26.37,23.29,0.903,39.2,41.91,38.33,2.12,2.321,170.3,59.14,4.165,706.3253,15.14,0.1309067,0.151038,0.782527
"2018-08-10 11:10:00",83775,"CKVY",13.25,80.2,80.3,80.8,79.3,22.06,26.31,21.41,0.777,39.46,41.79,37.59,1.66,1.834,348.3,70.06,4.165,717.4455,15.14,0.1309067,0.151038,0.782527
"2018-08-10 11:15:00",83776,"CKVY",13.25,79.86,80,80.4,79.73,21.65,23.22,21.13,0.753,38.06,39.26,36.65,1.785,1.697,344.6,34.47,5.261,727.8975,15.14,0.1363264,0.1544977,0.8030365
"2018-08-10 11:20:00",83777,"CKVY",13.25,81.2,80.9,81.8,79.86,20.31,24.18,19.59,0.739,37.87,40.5,36.04,2.131,1.902,2.472,42.99,4.384,736.408,15.14,0.1363264,0.1544977,0.8030365
"2018-08-10 11:25:00",83778,"CKVY",13.25,83.2,81.8,83.2,81,20,21.65,19.8,0.777,37.64,38.67,36.28,2.267,2.301,289.1,69.82,3.726,745.0448,15.14,0.1363264,0.1544977,0.8030365
"2018-08-10 11:30:00",83779,"CKVY",13.25,83.1,83.3,83.7,82.8,19.59,21.1,19.25,0.758,38,39.43,37.04,1.989,2.115,304.2,52.71,3.726,755.468,15.14,0.1442444,0.1641694,0.8201419
"2018-08-10 11:35:00",83780,"CKVY",13.24,83.7,83.3,83.8,82.8,19.11,22.53,18.7,0.753,38.05,40.89,36.62,1.625,1.843,77.48,65.7,3.726,767.6824,15.14,0.1442444,0.1641694,0.8201419
"2018-08-10 11:40:00",83781,"CKVY",13.24,86,84.7,86,83.6,16.3,20.17,16.3,0.691,36.9,38.99,35.09,1.486,1.453,175.9,64.21,2.85,778.1509,15.14,0.1442444,0.1641694,0.8201419
"2018-08-10 11:45:00",83782,"CKVY",13.23,85,85.6,86,85,17.57,19.31,15.68,0.722,35.49,39.19,33.67,1.479,1.404,140.1,36.37,3.946,787.7571,15.14,0.149304,0.1674191,0.8340405
"2018-08-10 11:50:00",83783,"CKVY",13.23,86.9,85.9,87,84.7,16.02,20.13,15.78,0.7,36.46,39.81,34.29,1.552,1.566,140.2,56.07,3.726,796.4613,15.14,0.149304,0.1674191,0.8340405
"2018-08-10 11:55:00",83784,"CKVY",13.23,85.6,86.4,87.4,85.6,16.33,19.55,15.48,0.684,36.78,40.17,34.62,1.952,1.772,134.4,35.75,4.384,804.439,15.14,0.149304,0.1674191,0.8340405
"2018-08-10 12:00:00",83785,"CKVY",13.22,85.2,85,85.7,84.6,20.61,21.3,16.3,0.854,37.85,41.3,34.79,2.327,2.234,123.7,23.71,4.822,811.5876,15.14,0.1558309,0.1760038,0.84331
"2018-08-10 12:05:00",83786,"CKVY",13.22,85.7,85.1,85.8,84.6,19.52,26.5,17.53,0.821,40.66,46.82,36.38,2.682,2.523,132.9,29.75,4.603,818.496,15.14,0.1558309,0.1760038,0.84331
"2018-08-10 12:10:00",83787,"CKVY",13.21,87.2,86.6,87.2,85.7,18.62,24.93,18.28,0.821,41.94,46.91,38.09,2.843,2.798,127.6,26.67,4.384,825.9048,15.14,0.1558309,0.1760038,0.84331
"2018-08-10 12:15:00",83788,"CKVY",13.21,87.4,87.3,87.9,86.8,20.03,23.62,17.56,0.887,41.45,45.64,38.35,2.679,2.734,127.3,18.18,4.165,831.2419,15.14,0.1638294,0.1882486,0.8441353
"2018-08-10 12:20:00",83789,"CKVY",13.21,87.5,87.4,88,87,17.18,21.22,16.84,0.766,39.46,42.87,36.82,2.381,2.448,205.7,51.98,4.384,836.583,15.14,0.1638294,0.1882486,0.8441353
"2018-08-10 12:25:00",83790,"CKVY",13.21,88.9,88.1,89,87.5,20.26,21.15,15.99,0.942,38.36,44.1,36.27,2.201,2.279,182.6,36.92,5.699,842.3695,15.14,0.1638294,0.1882486,0.8441353
"2018-08-10 12:30:00",83791,"CKVY",13.2,87.5,88.6,89.5,87.5,18.07,24.23,18.07,0.805,42.99,47.38,38.96,2.531,2.334,121,22.68,5.48,848.8985,15.14,0.1669505,0.1904343,0.8484639
"2018-08-10 12:35:00",83792,"CKVY",13.2,88.5,88.4,89,87.5,18.76,20.2,16.53,0.862,39.43,42.89,37.24,2.929,2.66,111.9,34.87,7.234,854.4644,15.14,0.1669505,0.1904343,0.8484639
"2018-08-10 12:40:00",83793,"CKVY",13.19,90.1,89.5,90.6,88.4,17.46,19.51,16.94,0.844,40.23,41.84,38.97,2.807,2.849,120.8,35.43,4.603,858.7784,15.14,0.1669505,0.1904343,0.8484639
"2018-08-10 12:45:00",83794,"CKVY",13.19,90.8,90.5,91.7,89.6,16.64,19.17,16.09,0.821,40.85,43.84,38.42,2.39,2.643,123.9,41.5,4.822,862.6512,15.14,0.1722213,0.1982299,0.8484693
"2018-08-10 12:50:00",83795,"CKVY",13.19,89.1,90,91,89,14.07,19.1,13.32,0.659,36.4,41.75,33.61,2.278,2.387,132.3,36.67,5.699,867.5336,15.14,0.1722213,0.1982299,0.8484693
"2018-08-10 12:55:00",83796,"CKVY",13.19,90.6,90,90.9,89.1,15.98,18.69,12.53,0.783,36.59,41.98,32.08,2.902,2.468,118.8,34.05,8.99,873.0408,15.14,0.1722213,0.1982299,0.8484693
"2018-08-10 13:00:00",83797,"CKVY",13.18,90.4,90.8,91.4,90.2,10.88,15.81,10.27,0.531,31.73,38.03,27.34,3.866,3.52,149.2,18.42,8.77,878.1054,15.14,0.1753986,0.202745,0.851194
"2018-08-10 13:05:00",83798,"CKVY",13.17,91.2,90.6,91.8,89.4,11.84,15.95,10.75,0.592,32.46,38.64,28.1,4.552,4.167,150,25.55,9.43,882.0214,15.14,0.1753986,0.202745,0.851194
"2018-08-10 13:10:00",83799,"CKVY",13.18,89.5,90.3,91.8,89.4,10.23,19.24,10.03,0.485,32.95,43.93,26.1,4.787,4.933,125.5,47.25,7.453,885.5634,15.14,0.1753986,0.202745,0.851194
"2018-08-10 13:15:00",83800,"CKVY",13.17,90.4,90.3,90.7,89.3,11.26,12.32,10.27,0.549,29.63,31.49,26.43,3.716,4.095,93.8,74.38,5.918,888.3153,15.14,0.185212,0.2221191,0.848084
"2018-08-10 13:20:00",83801,"CKVY",13.17,91.1,90.4,91.1,89.7,14,18.82,11.29,0.697,35.12,42.43,29.3,3.659,3.503,124.2,72.33,13.59,889.8585,15.14,0.185212,0.2221191,0.848084
"2018-08-10 13:25:00",83802,"CKVY",13.17,92.4,91.3,92.5,90.8,15.74,17.25,11.87,0.817,35.25,41.55,31.36,4.367,3.977,186.1,22.92,12.06,891.7285,15.14,0.185212,0.2221191,0.848084
"2018-08-10 13:30:00",83803,"CKVY",13.17,91.4,91.6,92.5,91.1,11.57,16.49,11.26,0.582,34.89,40.38,30.48,5.673,5.152,161.3,30.91,10.96,894.4869,15.14,0.1856294,0.2213139,0.834197
"2018-08-10 13:35:00",83804,"CKVY",13.16,91.8,91.4,92.1,90.8,14.58,16.08,11.57,0.743,32.49,39.51,30.45,5.389,5.711,202.1,39.41,7.672,897.9752,15.14,0.1856294,0.2213139,0.834197
"2018-08-10 13:40:00",83805,"CKVY",13.16,92.1,91.7,92.4,91.3,12.8,15.53,11.26,0.658,33.33,38.57,30.11,4.802,5.051,159.5,16.26,8.11,900.2789,15.14,0.1856294,0.2213139,0.834197
"2018-08-10 13:45:00",83806,"CKVY",13.17,91.6,92.4,93,91.6,12.08,21.21,11.22,0.612,36.25,47.19,31.01,4.424,4.477,158.7,26.35,8.33,901.9244,15.14,0.1914568,0.2324214,0.8220829
"2018-08-10 13:50:00",83807,"CKVY",13.16,91.9,91.6,92.3,91,11.02,12.11,10.06,0.562,30.03,32.16,27.79,3.84,4.223,113.9,63.96,5.48,901.9109,15.14,0.1914568,0.2324214,0.8220829
"2018-08-10 13:55:00",83808,"CKVY",13.16,93.2,92.2,93.2,91.1,11.57,17.14,10.5,0.615,32.68,41.25,29.64,3.232,3.543,148.3,29.71,5.699,900.194,15.14,0.1914568,0.2324214,0.8220829
"2018-08-10 14:00:00",83809,"CKVY",13.16,92.5,92,93.2,91.3,10.4,11.63,9.58,0.542,28.22,32.2,26.28,2.549,2.867,133.4,45.92,5.918,896.6757,15.14,0.1809854,0.213691,0.8099471
"2018-08-10 14:05:00",83810,"CKVY",13.16,91.9,92.4,93.2,91.5,10.23,12.32,9.75,0.523,29.79,33.53,27.28,3.134,2.771,115.7,36.3,6.576,892.5844,15.14,0.1809854,0.213691,0.8099471
"2018-08-10 14:10:00",83811,"CKVY",13.16,91.5,90.9,91.9,90.1,11.87,12.22,9.58,0.599,27.39,32.23,25.78,3.218,3.178,129.3,45.86,8.55,888.4773,15.14,0.1809854,0.213691,0.8099471
"2018-08-10 14:15:00",83812,"CKVY",13.15,91.1,92.5,93.3,91,10.23,13.31,9.72,0.509,29.96,34.99,26.53,3.47,3.297,112.1,74.99,9.43,884.8187,15.14,0.1754602,0.2053484,0.7918016
"2018-08-10 14:20:00",83813,"CKVY",13.15,91.6,91.4,92,90.9,10.95,16.63,10.13,0.554,32.37,40.17,27.29,3.659,3.617,15.48,23.59,7.014,880.9683,15.14,0.1754602,0.2053484,0.7918016
"2018-08-10 14:25:00",83814,"CKVY",13.15,91.1,90.9,91.6,90.1,12.22,15.71,10.33,0.609,31.57,37.62,27.41,4.109,3.856,33.79,23.26,7.453,876.8857,15.14,0.1754602,0.2053484,0.7918016
"2018-08-10 14:30:00",83815,"CKVY",13.15,92.7,91.6,92.8,90.6,11.12,13.41,9.48,0.583,29.26,34.48,25.88,4.232,4.25,4.906,91,14.47,867.6186,15.14,0.1762409,0.2103392,0.7672138
"2018-08-10 14:35:00",83816,"CKVY",13.13,91.6,92.4,93.5,91.3,10.98,12.04,10.03,0.555,30.55,33.16,28.32,5.121,4.634,320.3,20.2,11.18,862.4691,15.14,0.1762409,0.2103392,0.7672138
"2018-08-10 14:40:00",83817,"CKVY",13.14,91.8,91.3,91.9,90.8,10.2,12.39,9.65,0.519,28.36,32.24,26.12,4.621,4.999,309.8,52.28,8.55,858.5031,15.14,0.1762409,0.2103392,0.7672138
"2018-08-10 14:45:00",83818,"CKVY",13.14,91.9,91.8,92.4,91.2,11.77,13.82,9.17,0.601,28.61,35.9,25.18,4.398,4.546,25.19,62.38,6.795,856.1967,15.14,0.1777986,0.2168108,0.7438802
"2018-08-10 14:50:00",83819,"CKVY",13.14,91.6,91.4,92,90.7,10.81,13.75,9.99,0.547,29.68,35.24,26.82,3.787,4.177,0.091,24.9,9.43,842.9321,15.14,0.1777986,0.2168108,0.7438802
"2018-08-10 14:55:00",83820,"CKVY",13.13,91.4,91.6,92.4,91.1,12.25,13.51,10.09,0.615,30.75,34.98,27.3,4.484,3.901,6.87,19.99,9.64,835.8612,15.14,0.1777986,0.2168108,0.7438802
"2018-08-10 15:00:00",83821,"CKVY",13.13,91.4,91.4,91.9,90.8,10.26,14.03,9.99,0.517,30.23,35.92,27.09,5.087,4.942,39.27,34.63,10.96,830.6657,15.14,0.1728448,0.2092122,0.7148251
"2018-08-10 15:05:00",83822,"CKVY",13.13,91.4,91.7,92.2,91.3,11.39,13,9.78,0.573,30.01,34.24,26.63,4.492,4.652,351.8,32.4,6.576,834.2755,15.14,0.1728448,0.2092122,0.7148251
"2018-08-10 15:10:00",83823,"CKVY",13.13,93.6,92.5,93.7,91.4,12.25,13.55,9.92,0.66,30.9,36.39,27.71,3.314,4.076,266.8,72.03,6.576,829.2297,15.14,0.1728448,0.2092122,0.7148251
"2018-08-10 15:15:00",83824,"CKVY",13.12,91.3,92.3,93.9,91.1,10.33,12.11,9.89,0.518,29.57,33.62,27.26,2.749,2.89,193,81.5,9.43,824.2482,15.14,0.1679165,0.2016628,0.6842394
"2018-08-10 15:20:00",83825,"CKVY",13.12,92,92.5,93.5,91.4,10.85,11.8,9.75,0.555,29.3,31.88,27.68,2.409,2.534,117.7,82.2,5.699,818.9189,15.14,0.1679165,0.2016628,0.6842394
"2018-08-10 15:25:00",83826,"CKVY",13.12,92.8,92.1,92.8,91.6,13,13.65,10.26,0.682,31.98,35.84,28.3,2.81,2.564,100.7,41.7,5.918,815.302,15.14,0.1679165,0.2016628,0.6842394
"2018-08-10 15:30:00",83827,"CKVY",13.12,92.8,92.4,93,91.9,14.23,18.34,10.74,0.749,35,43.58,29.65,3.095,2.891,132.7,36.41,7.014,807.8475,15.14,0.1573725,0.183528,0.6492865
"2018-08-10 15:35:00",83828,"CKVY",13.1,92.8,92.6,93.1,91.9,11.12,20.49,10.61,0.585,39.09,46.6,29.71,4.417,3.989,140.8,24.11,10.52,796.2721,15.14,0.1573725,0.183528,0.6492865
"2018-08-10 15:40:00",83829,"CKVY",13.1,92,91.9,92.9,91.1,17.79,19.6,10.4,0.913,32.21,44.63,28.43,4.82,4.548,93.7,22.81,8.11,782.0665,15.14,0.1573725,0.183528,0.6492865
"2018-08-10 15:45:00",83830,"CKVY",13.1,91.6,91.6,92,91.2,10.67,19.77,10.37,0.54,34.93,44.65,28.36,5.4,5.288,134,12.85,10.08,770.9814,15.14,0.1614676,0.1978455,0.610591
"2018-08-10 15:50:00",83831,"CKVY",13.1,92.6,92.6,93.6,91.5,15.6,16.87,10.3,0.816,33.4,41.5,28.18,4.369,4.668,129.1,23.53,6.357,760.3774,15.14,0.1614676,0.1978455,0.610591
"2018-08-10 15:55:00",83832,"CKVY",13.1,92.5,92.5,93.1,91.5,9.61,18.4,9.58,0.501,35.36,43.57,27.04,4.826,4.591,150.1,12.8,8.33,750.4178,15.14,0.1614676,0.1978455,0.610591
"2018-08-10 16:00:00",83833,"CKVY",13.09,92.6,92.5,93,92.1,10.81,12.59,9.07,0.565,28.68,33.72,25.66,4.072,4.321,139.9,20.94,6.138,741.577,15.14,0.1555424,0.191792,0.5761143
"2018-08-10 16:05:00",83834,"CKVY",13.09,93.4,92.6,93.4,92.2,11.29,15.5,9.65,0.604,30.92,39.6,27.2,4.318,4.354,111.1,20.28,6.357,731.2932,15.14,0.1555424,0.191792,0.5761143
"2018-08-10 16:10:00",83835,"CKVY",13.09,91.6,92.3,93.4,91.4,12.9,21.62,9.54,0.654,38.08,47.5,27.26,4.186,4.206,138,15.83,9.21,719.0213,15.14,0.1555424,0.191792,0.5761143
"2018-08-10 16:15:00",83836,"CKVY",13.09,92.3,92.2,92.7,91.6,11.36,16.08,10.19,0.587,33.19,39.95,27.93,4.819,4.455,141.1,18.87,8.99,707.2896,15.14,0.1473124,0.1817026,0.5354215
"2018-08-10 16:20:00",83837,"CKVY",13.09,93.2,92.4,93.5,91.6,9.95,13.41,9.95,0.529,31.36,35.53,27.91,4.947,4.874,142.7,15.65,8.33,696.025,15.14,0.1473124,0.1817026,0.5354215
"2018-08-10 16:25:00",83838,"CKVY",13.08,92.1,93.7,94.5,92.1,9.99,13.1,9.34,0.514,31.02,36.19,26.6,4.432,4.73,142.8,20.42,6.357,685.5694,15.14,0.1473124,0.1817026,0.5354215
"2018-08-10 16:30:00",83839,"CKVY",13.08,92.5,92.2,92.9,91.8,9.78,11.05,9.24,0.509,28.31,30.48,26.05,3.644,4.092,133.1,20.27,5.918,671.9763,15.14,0.1412489,0.1772132,0.4977643
"2018-08-10 16:35:00",83840,"CKVY",13.08,92.7,92.6,92.9,92.4,9.58,10.23,9.1,0.502,27.14,28.67,25.88,2.947,3.276,152.9,41.46,4.603,655.6511,15.14,0.1412489,0.1772132,0.4977643
"2018-08-10 16:40:00",83841,"CKVY",13.07,92.6,92.7,93,92.3,13.89,14.81,9.13,0.726,30.81,37.85,26.06,2.5,2.703,137.4,87.6,5.042,636.7698,15.14,0.1412489,0.1772132,0.4977643
"2018-08-10 16:45:00",83842,"CKVY",13.08,94.2,93,94.2,92.4,10.4,14.16,9.71,0.57,32.72,36.71,27.83,2.401,2.412,136.8,23.47,4.384,621.9072,15.14,0.1194012,0.1440818,0.4551371
"2018-08-10 16:50:00",83843,"CKVY",13.07,92.7,93.6,94.3,92.6,11.8,13,9.2,0.618,30.46,35.08,27.25,2.528,2.421,133.4,18.27,4.603,610.9642,15.14,0.1194012,0.1440818,0.4551371
"2018-08-10 16:55:00",83844,"CKVY",13.07,92.3,92.7,93,92.1,9.3,15.05,9.3,0.481,32.37,38.36,26.14,2.85,2.755,145.9,21.86,4.603,602.5611,15.14,0.1194012,0.1440818,0.4551371
"2018-08-10 17:00:00",83845,"CKVY",13.07,91.9,92.6,93.3,91.9,10.12,20.63,9.17,0.518,33.13,46.1,25.83,2.938,2.872,136,16.07,5.699,589.025,15.14,0.1121038,0.1355219,0.4101789
"2018-08-10 17:05:00",83846,"CKVY",13.07,92.3,91.9,92.4,91.4,9.78,12.31,9.17,0.505,27.96,32.63,25.73,3.199,3.115,137.1,13.94,5.042,574.0811,15.14,0.1121038,0.1355219,0.4101789
"2018-08-10 17:10:00",83847,"CKVY",13.06,93.6,93.1,93.7,92.3,10.02,13,9.13,0.54,29.42,35.32,26.01,3.085,3.147,172.8,17.83,4.822,559.9297,15.14,0.1121038,0.1355219,0.4101789
"2018-08-10 17:15:00",83848,"CKVY",13.07,91.9,92.9,93.7,91.9,11.29,12.45,9.24,0.576,30.02,34.17,26.7,3.06,3.092,130,22.14,4.603,546.2715,15.14,0.10582,0.1315237,0.3672663
"2018-08-10 17:20:00",83849,"CKVY",13.07,92,92,92.3,91.8,10.19,13.61,9.2,0.523,29.84,35.52,25.68,2.867,2.996,127.1,15.59,4.603,531.3251,15.14,0.10582,0.1315237,0.3672663
"2018-08-10 17:25:00",83850,"CKVY",13.07,91.7,91.8,92.1,91.6,9.99,10.77,9.13,0.507,27.38,29.35,25.32,2.875,2.861,116.6,14.07,3.946,516.6522,15.14,0.10582,0.1315237,0.3672663
"2018-08-10 17:30:00",83851,"CKVY",13.07,92.3,92.1,92.4,91.6,9.92,16.01,9.2,0.513,30.98,39.55,25.87,3.014,2.926,134.3,20.83,5.261,504.1501,15.14,0.09552656,0.1192979,0.3215342
"2018-08-10 17:35:00",83852,"CKVY",13.07,92.1,92.5,92.9,92.1,10.26,10.88,9.03,0.528,27.33,30.08,25.6,3.184,3.007,146.3,15.98,5.261,490.8026,15.14,0.09552656,0.1192979,0.3215342
"2018-08-10 17:40:00",83853,"CKVY",13.07,92.2,92,92.4,91.8,10.33,11.15,9.17,0.533,27.6,30.55,25.55,3.046,3.159,134.6,16.81,4.384,476.6441,15.14,0.09552656,0.1192979,0.3215342
"2018-08-10 17:45:00",83854,"CKVY",13.07,92.3,92.1,92.5,91.8,9.06,12.96,9,0.469,28.65,34.25,25.37,2.705,2.975,114.8,24.84,4.603,461.204,15.14,0.08765867,0.1117966,0.2764119
"2018-08-10 17:50:00",83855,"CKVY",13.07,92.1,92.2,92.4,92,9.85,11.36,9.03,0.507,27.74,31.05,25.42,2.251,2.524,121.7,22.67,3.288,447.5787,15.14,0.08765867,0.1117966,0.2764119
"2018-08-10 17:55:00",83856,"CKVY",13.08,93.8,92.9,93.9,92,9.44,10.74,9,0.512,27.87,29.96,26.43,1.759,1.985,217.1,55.68,2.411,432.4853,15.14,0.08765867,0.1117966,0.2764119
"2018-08-10 18:00:00",83857,"CKVY",13.08,93.6,94.2,94.7,93.6,10.95,10.95,8.86,0.59,28.25,31.13,26.7,1.35,1.412,211.9,70.61,5.699,416.9422,15.14,0.07024546,0.08711684,0.2304175
"2018-08-10 18:05:00",83858,"CKVY",13.07,91.9,92.5,93.7,91.6,11.63,13.41,10.5,0.595,31.57,34.76,29.64,2.205,1.806,288.2,19.14,8.99,401.3112,15.14,0.07024546,0.08711684,0.2304175
"2018-08-10 18:10:00",83859,"CKVY",13.09,92.9,92.3,93,91.9,10.16,12.76,9.99,0.536,30.91,33.9,28.32,2.833,2.584,268.3,23.06,5.042,385.6225,15.14,0.07024546,0.08711684,0.2304175
"2018-08-10 18:15:00",83860,"CKVY",13.09,93.1,93.2,93.5,92.8,9.47,10.57,9.1,0.502,27.81,29.85,26.43,3.001,3,183.5,46.31,3.507,369.2617,15.14,0.06445273,0.08360208,0.1842341
"2018-08-10 18:20:00",83861,"CKVY",13.1,93.7,93.4,93.9,92.7,9.41,9.78,8.83,0.509,26.63,28.33,25.69,1.702,2.32,223.5,48.82,2.192,353.1859,15.14,0.06445273,0.08360208,0.1842341
"2018-08-10 18:25:00",83862,"CKVY",13.1,92.7,93.2,93.9,92.6,10.74,12.11,8.93,0.563,29.2,33.73,26.2,1.219,1.359,182,35.73,2.63,337.2499,15.14,0.06445273,0.08360208,0.1842341
"2018-08-10 18:30:00",83863,"CKVY",13.11,92.5,92.8,93,92.3,10.6,11.63,9.51,0.552,29.45,32.11,26.85,1.337,1.245,245.2,34.28,2.85,321.1049,15.14,0.04755105,0.06090324,0.140384
"2018-08-10 18:35:00",83864,"CKVY",13.12,91.8,92.3,92.7,91.8,9.65,11.29,9.24,0.491,28.05,31.09,26.17,1.897,1.558,268.7,21.9,4.165,304.2886,15.14,0.04755105,0.06090324,0.140384
"2018-08-10 18:40:00",83865,"CKVY",13.08,92.1,91.9,92.3,91.6,10.71,10.95,9.58,0.551,28.29,30.02,26.42,1.897,1.934,296.4,24.14,3.069,288.119,15.14,0.04755105,0.06090324,0.140384
"2018-08-10 18:45:00",83866,"CKVY",13.05,91.6,92,92.4,91.6,10.36,12.9,9.51,0.525,29.51,33.97,26.39,1.881,1.862,322.5,21.96,3.726,272.4401,15.14,0.03870298,0.05219397,0.09798221
"2018-08-10 18:50:00",83867,"CKVY",13.02,90.3,91,91.6,90.2,14.3,14.3,10.33,0.695,31.54,35.5,28.21,2.233,2.025,319.1,20.09,8.11,257.9286,15.14,0.03870298,0.05219397,0.09798221
"2018-08-10 18:55:00",83868,"CKVY",13,88.7,89.2,90.3,88.3,14.16,19.12,14.02,0.654,37.75,41.4,33.37,3.388,2.717,316.3,14.55,8.11,242.7859,15.14,0.03870298,0.05219397,0.09798221
"2018-08-10 19:00:00",83869,"CKVY",12.97,89.4,89.3,89.5,88.7,12.79,13.92,11.36,0.605,31.38,33.45,28.78,4.46,4.024,338.6,12.16,7.891,227.1964,15.14,0.03885406,0.05805235,0.05871565
"2018-08-10 19:05:00",83870,"CKVY",12.95,88.1,88.7,89.5,88.1,15.6,16.52,12.79,0.708,35.2,37.35,31.76,4.507,4.606,323.3,17.15,5.699,209.9553,15.14,0.03885406,0.05805235,0.05871565
"2018-08-10 19:10:00",83871,"CKVY",12.95,86.8,87.6,88.3,86.6,19.5,19.5,15.5,0.85,38.52,40.37,35.53,4.031,4.329,308.6,15.33,5.48,190.8869,15.14,0.03885406,0.05805235,0.05871565
"2018-08-10 19:15:00",83872,"CKVY",12.92,85.8,86,86.8,85.7,18.13,19.81,16.79,0.766,38.65,40.69,35.69,3.821,3.802,311.1,13.4,8.77,172.312,15.14,0.03717054,0.06188329,0.02820884
"2018-08-10 19:20:00",83873,"CKVY",12.92,84.1,84.8,85.8,84.1,22.44,22.64,18.13,0.897,40.03,42.02,37.62,4.083,3.969,309.8,8.94,6.357,155.6779,15.14,0.03717054,0.06188329,0.02820884
"2018-08-10 19:25:00",83874,"CKVY",12.91,83,83.4,84.1,83,21.86,23.26,21.41,0.843,41.21,42.2,39.65,4.275,4.169,307.2,8.67,5.918,142.1352,15.14,0.03717054,0.06188329,0.02820884
"2018-08-10 19:30:00",83875,"CKVY",12.91,85.2,83.6,85.3,82.9,17.03,22.47,15.53,0.704,37.33,40.86,32.45,4.151,4.313,304.4,15.14,5.918,129.0646,15.14,0.02746062,0.04947022,0.01196704
"2018-08-10 19:35:00",83876,"CKVY",12.91,84.1,84.7,85.2,84.1,18.99,19.5,17,0.759,37.53,38.42,35.55,3.949,4.016,312.6,7.856,5.261,115.4547,15.14,0.02746062,0.04947022,0.01196704
"2018-08-10 19:40:00",83877,"CKVY",12.9,82.9,83.7,84.3,82.8,22.1,22.1,17.86,0.849,38.34,40.35,35.84,3.844,3.957,306.1,6.778,5.042,101.475,15.14,0.02746062,0.04947022,0.01196704
"2018-08-10 19:45:00",83878,"CKVY",12.9,80.7,82,83,80.7,24.15,25.45,21.83,0.864,41.22,42.52,39.7,3.463,3.632,297.4,9.1,4.165,87.99435,15.14,0.01817049,0.02802459,0.003625151
"2018-08-10 19:50:00",83879,"CKVY",12.89,81.3,80.9,81.4,80.4,21.52,24.29,20.7,0.784,38.49,40.91,37.12,3.371,3.417,298.1,4.638,4.384,76.2345,15.14,0.01817049,0.02802459,0.003625151
"2018-08-10 19:55:00",83880,"CKVY",12.88,80.6,81,81.3,80.5,21.62,21.86,20.66,0.77,37.85,38.47,37.18,3.191,3.264,311.2,9.73,4.165,65.88669,15.14,0.01817049,0.02802459,0.003625151
"2018-08-10 20:00:00",83881,"CKVY",12.88,79.78,80.2,80.6,79.65,22.07,22.1,20.97,0.766,37.43,38.15,36.53,3.057,3.116,336.7,14.12,3.507,56.20008,15.14,0.01180397,0.01902267,0.0001260864
"2018-08-10 20:05:00",83882,"CKVY",12.88,80.5,80,80.5,79.72,19.84,22.96,19.26,0.704,36.96,39.05,34.51,2.777,2.882,349.2,14,3.946,46.90224,15.14,0.01180397,0.01902267,0.0001260864
"2018-08-10 20:10:00",83883,"CKVY",12.87,79.61,80.5,80.8,79.61,22.45,22.55,18.68,0.775,36.03,38.25,34.19,2.695,2.73,349.3,8.8,4.384,38.22152,15.14,0.01180397,0.01902267,0.0001260864
"2018-08-10 20:15:00",83884,"CKVY",12.87,78.99,79.08,79.67,78.56,21.04,22.99,20.22,0.712,36.64,38.06,34.87,2.888,2.8,343,8.22,4.603,30.28061,15.14,0.007024231,0.01226249,2.5E-07
"2018-08-10 20:20:00",83885,"CKVY",12.87,77.82,78.74,79.18,77.76,21.08,21.56,18.96,0.686,34.6,35.92,33.21,3.14,3.067,343.3,9.28,4.603,22.1627,15.14,0.007024231,0.01226249,2.5E-07
"2018-08-10 20:25:00",83886,"CKVY",12.86,79.06,78.26,79.06,77.76,19.3,21.01,19.26,0.654,34.41,35.24,33.5,3.286,3.179,342.2,4.104,4.384,15.07413,15.14,0.007024231,0.01226249,2.5E-07
"2018-08-10 20:30:00",83887,"CKVY",12.85,76.16,77.93,79.24,76.04,23.64,24.64,19.26,0.728,35.69,38.55,33.61,3.294,3.381,351.6,12.62,4.384,9.739835,15.14,0.007356822,0.01272956,2.5E-07
"2018-08-10 20:35:00",83888,"CKVY",12.84,75.42,75.15,76.1,74.44,24.81,27.07,23.68,0.745,37.25,38.64,36.34,3.18,3.216,358,7.351,3.507,6.605817,15.14,0.007356822,0.01272956,2.5E-07
"2018-08-10 20:40:00",83889,"CKVY",12.86,75.98,75.98,76.53,75.42,24.7,24.94,24.05,0.756,37.03,37.66,36.43,2.995,3.09,354.2,8.26,3.726,4.368013,15.14,0.007356822,0.01272956,2.5E-07
"2018-08-10 20:45:00",83890,"CKVY",12.86,68.47,73.82,76.04,68.47,43.18,43.8,24.23,1.026,40.1,46.09,36.81,3.072,2.898,54.67,70.57,5.48,2.780005,15.14,0.005240898,0.009415679,2.5E-07
"2018-08-10 20:50:00",83891,"CKVY",12.86,65.41,65.83,68.41,64.97,44.77,48.02,43.12,0.957,44.31,45.73,43.06,3.266,3.24,129.8,11.17,6.138,1.679902,15.14,0.005240898,0.009415679,2.5E-07
"2018-08-10 20:55:00",83892,"CKVY",12.85,65.48,65.14,65.48,64.92,43.54,47.37,43.54,0.932,43.65,44.62,42.68,2.602,3.004,115.3,35.57,1.754,0.9494652,15.14,0.005240898,0.009415679,2.5E-07
"2018-08-10 21:00:00",83893,"CKVY",12.84,69.55,67.49,69.61,65.35,36.01,43.5,35.53,0.887,41.58,43.05,40.26,1.954,2.243,11.73,13.46,2.85,0.4687045,15.14,0.001456317,0.003362019,2.5E-07
"2018-08-10 21:05:00",83894,"CKVY",12.85,68.44,70.05,70.78,68.44,40.53,40.53,31.42,0.962,41.05,44.4,38.72,1.425,1.611,332.8,49.95,3.288,0.2137103,15.14,0.001456317,0.003362019,2.5E-07
"2018-08-10 21:10:00",83895,"CKVY",12.85,67.64,66.87,68.44,66.1,36.52,42.03,36.35,0.843,41.44,43.96,39.62,2.182,1.791,230.2,7.029,3.946,0.09212545,15.14,0.001456317,0.003362019,2.5E-07
"2018-08-10 21:15:00",83896,"CKVY",12.85,64.74,65.72,67.88,64.74,42.99,45.8,36.59,0.897,42.22,43.87,40.21,1.878,2.157,35.48,51.04,2.85,0.03530345,15.14,-0.001865816,-0.001503901,2.5E-07
"2018-08-10 21:20:00",83897,"CKVY",12.85,65.18,65.13,65.48,64.74,42.17,42.99,41.86,0.894,41.77,42.11,41.46,1.252,1.577,294.6,40.22,0.877,0.001754796,15.14,-0.001865816,-0.001503901,2.5E-07
"2018-08-10 21:25:00",83898,"CKVY",12.85,61.44,63.34,65.18,61.44,56.36,60.26,42.1,1.048,45.66,47.97,41.5,0.878,0.94,123.4,30.26,4.603,3.913706E-05,15.14,-0.001865816,-0.001503901,2.5E-07
"2018-08-10 21:30:00",83899,"CKVY",12.85,62.68,62.07,62.74,61.32,44.65,56.01,44.44,0.867,42.76,45.64,40.63,1.713,1.22,144,14.05,4.603,0,15.14,-0.004782434,-0.006304342,2.5E-07
"2018-08-10 21:35:00",83900,"CKVY",12.84,64.78,63.53,64.78,62.62,34.51,45.57,34.48,0.721,39.2,42.03,36.14,2.303,2.074,174.7,24.01,3.946,0,15.14,-0.004782434,-0.006304342,2.5E-07
"2018-08-10 21:40:00",83901,"CKVY",12.84,68.47,67.73,69.09,64.78,30.95,34.45,26.23,0.735,33.81,36.68,31.75,2.159,2.328,260.9,19.58,2.411,0,15.14,-0.004782434,-0.006304342,2.5E-07
"2018-08-10 21:45:00",83902,"CKVY",12.83,65.52,67.77,68.6,65.45,38.14,38.14,28.56,0.818,36.41,39.45,34.51,1.815,1.95,317.1,35.1,3.946,0,15.14,-0.0004433992,0.0007302731,2.5E-07
"2018-08-10 21:50:00",83903,"CKVY",12.84,67.49,66.12,67.61,64.9,31.3,38.49,31.13,0.719,37.21,39.31,35.73,2.115,1.919,315.4,17.09,3.507,0,15.14,-0.0004433992,0.0007302731,2.5E-07
"2018-08-10 21:55:00",83904,"CKVY",12.84,67.57,67.49,67.87,67.18,35.07,35.07,31.37,0.808,37.38,39.04,36.14,2.63,2.259,292.6,9.84,4.603,0,15.14,-0.0004433992,0.0007302731,2.5E-07
"2018-08-10 22:00:00",83905,"CKVY",12.83,64.93,65.82,67.57,64.81,39.73,39.73,35.14,0.835,39.56,40.19,38.81,2.744,2.862,276.1,34,4.603,0,15.14,0.0003884028,0.001948078,2.5E-07
"2018-08-10 22:05:00",83906,"CKVY",12.84,60.74,62.89,64.93,60.74,49.7,49.97,39.73,0.901,41.12,42.09,39.8,2.929,2.792,258.8,14.39,4.384,0,15.14,0.0003884028,0.001948078,2.5E-07
"2018-08-10 22:10:00",83907,"CKVY",12.84,61.3,61.17,61.85,60.62,46.86,50.08,44.77,0.867,41.34,42.44,39.73,2.412,2.835,319,23.88,3.069,0,15.14,0.0003884028,0.001948078,2.5E-07
"2018-08-10 22:15:00",83908,"CKVY",12.83,57.41,60.51,61.85,57.35,58.98,59.77,46.69,0.95,42.47,44.21,40.78,2.586,2.295,60.45,61.79,4.822,0,15.14,5.964661E-05,0.001196977,2.5E-07
"2018-08-10 22:20:00",83909,"CKVY",12.83,58.34,58.35,59.02,57.35,57.68,58.85,50.97,0.96,42.29,43.51,40.72,2.191,2.446,112.5,15.28,3.507,0,15.14,5.964661E-05,0.001196977,2.5E-07
"2018-08-10 22:25:00",83910,"CKVY",12.82,58.52,58.12,58.52,57.78,55.69,59.43,55.63,0.933,43.43,43.88,42.72,2.075,2.055,175.2,36.35,2.411,0,15.14,5.964661E-05,0.001196977,2.5E-07
"2018-08-10 22:30:00",83911,"CKVY",12.82,58.77,59.08,59.39,58.52,53.71,55.9,50.83,0.908,42.11,42.98,40.97,1.653,1.958,212.6,19.24,2.411,0,15.14,-0.002121518,-0.002124125,2.5E-07
"2018-08-10 22:35:00",83912,"CKVY",12.81,59.57,59.48,60.25,58.65,51.38,54.26,42.99,0.894,40.37,42.32,37.13,1.149,1.394,191.2,21.08,1.754,0,15.14,-0.002121518,-0.002124125,2.5E-07
"2018-08-10 22:40:00",83913,"CKVY",12.82,59.39,59.43,59.63,59.26,47.13,52.2,47.13,0.814,40.98,42.06,39.25,1.02,1.102,209.3,31.19,1.315,0,15.14,-0.002121518,-0.002124125,2.5E-07
"2018-08-10 22:45:00",83914,"CKVY",12.81,61.43,60.81,61.5,59.39,43.51,47.06,40.69,0.809,38.69,40.08,36.81,0.949,0.956,278.8,49.13,2.63,0,15.14,-0.005101947,-0.006847818,2.5E-07
"2018-08-10 22:50:00",83915,"CKVY",12.82,61.64,61.62,61.82,61.37,41.08,43.51,40.87,0.769,38.26,39.08,37.57,1.543,1.16,324.6,3.647,3.726,0,15.14,-0.005101947,-0.006847818,2.5E-07
"2018-08-10 22:55:00",83916,"CKVY",12.82,59.23,60.48,61.82,59.23,48.31,48.31,40.94,0.83,38.62,39.8,37.72,1.938,1.822,357.2,11.8,3.288,0,15.14,-0.005101947,-0.006847818,2.5E-07
"2018-08-10 23:00:00",83917,"CKVY",12.82,56.09,57.87,59.3,56.09,55.1,55.37,48.38,0.846,40.29,41.04,39.56,1.833,1.822,140.8,77.6,2.411,0,15.14,-0.00329896,-0.003881064,2.5E-07
"2018-08-10 23:05:00",83918,"CKVY",12.81,59.48,57.77,59.54,56.15,45.47,55.92,43.86,0.788,38.41,40.77,36.79,1.439,1.689,192,19.6,2.411,0,15.14,-0.00329896,-0.003881064,2.5E-07
"2018-08-10 23:10:00",83919,"CKVY",12.81,58.43,59.01,59.54,58.31,47.32,48.31,45.43,0.79,38.78,39.54,38.12,1.432,1.354,163.2,4.057,2.63,0,15.14,-0.00329896,-0.003881064,2.5E-07
"2018-08-10 23:15:00",83920,"CKVY",12.81,57.88,57.93,58.68,57.32,50.44,56.95,44.82,0.826,39.95,42.99,36.62,1.805,1.727,175.6,15.2,2.85,0,15.14,-0.003465911,-0.004177383,2.5E-07
"2018-08-10 23:20:00",83921,"CKVY",12.81,55.11,56.05,57.94,54.74,56.23,58.04,49.75,0.833,40.12,41.56,39.16,2.278,2.01,270.2,21.46,3.507,0,15.14,-0.003465911,-0.004177383,2.5E-07
"2018-08-10 23:25:00",83922,"CKVY",12.8,55.85,55.36,55.97,54.86,57.36,58.59,56.06,0.873,40.49,41.08,39.78,2.153,2.268,289.5,5.526,2.411,0,15.14,-0.003465911,-0.004177383,2.5E-07
"2018-08-10 23:30:00",83923,"CKVY",12.8,56.4,55.55,56.4,55.04,56.47,57.87,56.4,0.876,40.69,41.18,40.32,1.753,1.846,296.5,10.71,2.411,0,15.14,-0.002518193,-0.002752746,2.5E-07
"2018-08-10 23:35:00",83924,"CKVY",12.8,56.15,56.88,57.08,56.03,57.5,57.5,55.89,0.884,41.47,41.92,41.05,1.121,1.491,303.8,38.73,2.192,0,15.14,-0.002518193,-0.002752746,2.5E-07
"2018-08-10 23:40:00",83925,"CKVY",12.79,54.69,54.86,56.03,54.5,61.89,66.2,57.56,0.903,42.22,44.18,41.23,0.685,0.879,132.3,46.62,1.534,0,15.14,-0.002518193,-0.002752746,2.5E-07
"2018-08-10 23:45:00",83926,"CKVY",12.79,55.75,55.49,55.99,54.63,60.53,61.96,59.5,0.917,41.97,42.49,41.46,0.702,0.829,302.3,6.822,1.973,0,15.14,-0.005505181,-0.007621413,2.5E-07
"2018-08-10 23:50:00",83927,"CKVY",12.79,53.9,55,55.87,53.9,66.08,68.55,59.71,0.936,43.05,44.74,41.87,0.67,0.662,177.1,91.4,1.973,0,15.14,-0.005505181,-0.007621413,2.5E-07
"2018-08-10 23:55:00",83928,"CKVY",12.79,53.41,53.19,53.9,52.85,66.7,69.72,65.67,0.928,42.93,43.56,42.26,1.007,0.798,184,21.44,1.754,0,15.14,-0.005505181,-0.007621413,2.5E-07
"2018-08-11 00:00:00",83929,"CKVY",12.79,54.27,53.87,54.4,53.41,62.96,67.25,62.96,0.904,42.79,43.32,41.96,1.206,0.999,200,13.86,2.63,0,15.14,-0.006291323,-0.009057791,2.5E-07
"2018-08-11 00:05:00",83930,"CKVY",12.78,54.89,54.72,54.95,54.27,58.95,62.93,58.95,0.866,41.35,42.03,40.72,1.645,1.44,211.8,7.166,2.63,0,15.14,-0.006291323,-0.009057791,2.5E-07
"2018-08-11 00:10:00",83931,"CKVY",12.78,54.46,54.62,54.89,54.4,58.71,59.33,58.71,0.849,40.62,40.93,40.3,1.496,1.574,217.3,13.42,1.534,0,15.14,-0.006291323,-0.009057791,2.5E-07
"2018-08-11 00:15:00",83932,"CKVY",12.78,54.33,54.58,54.77,54.33,59.37,59.4,56.97,0.855,40.06,40.57,39.72,1.283,1.493,236.6,30.77,1.754,0,15.14,-0.004153064,-0.005347239,2.5E-07
"2018-08-11 00:20:00",83933,"CKVY",12.78,53.9,54,54.52,53.78,62.01,63.03,59.47,0.879,41.38,41.71,40.6,0.961,1.087,332.7,14.87,1.534,0,15.14,-0.004153064,-0.005347239,2.5E-07
"2018-08-11 00:25:00",83934,"CKVY",12.77,54.03,54,54.09,53.9,59.67,62.04,59.54,0.849,40.97,41.33,40.22,0.688,0.841,345.6,11.99,0.877,0,15.14,-0.004153064,-0.005347239,2.5E-07
"2018-08-11 00:30:00",83935,"CKVY",12.77,54.52,54.44,55.02,53.9,57,59.88,55.53,0.826,39.8,40.47,39.19,0.686,0.609,312.9,12.2,2.192,0,15.14,-0.006157706,-0.008788364,2.5E-07
"2018-08-11 00:35:00",83936,"CKVY",12.77,54.34,54.44,54.9,54.03,59.27,59.27,54.09,0.854,39.19,40.58,38.28,0.356,0.54,21.18,41.76,0.877,0,15.14,-0.006157706,-0.008788364,2.5E-07
"2018-08-11 00:40:00",83937,"CKVY",12.77,52.25,52.98,54.41,52.06,68.77,71.03,59.3,0.917,41.92,43.16,40.51,0.604,0.524,122.8,10.17,1.973,0,15.14,-0.006157706,-0.008788364,2.5E-07
"2018-08-11 00:45:00",83938,"CKVY",12.76,53.8,52.85,53.92,52.19,65.62,70.79,60.65,0.926,41.64,43.25,40.24,0.4,0.518,68,25.62,1.315,0,15.14,-0.007170033,-0.01068606,2.5E-07
"2018-08-11 00:50:00",83939,"CKVY",12.75,53.49,53.66,54.05,53.31,63.36,69.6,62.43,0.885,42.31,44.24,41.16,0.662,0.535,56.54,33.92,1.315,0,15.14,-0.007170033,-0.01068606,2.5E-07
"2018-08-11 00:55:00",83940,"CKVY",12.76,53.43,53.34,53.56,53.12,62.81,68.26,62.26,0.875,42.15,43.32,40.76,0.661,0.594,167.6,57.7,1.973,0,15.14,-0.007170033,-0.01068606,2.5E-07
"2018-08-11 01:00:00",83941,"CKVY",12.76,53.25,52.98,53.56,52.39,59.9,71.66,59.9,0.829,42,44.38,39.58,1.155,0.888,260.8,6.699,2.85,0,15.14,-0.006696209,-0.009814113,2.5E-07
"2018-08-11 01:05:00",83942,"CKVY",12.76,52.64,53.2,53.75,52.64,61.92,62.03,58.39,0.838,39.82,40.33,39.3,1.75,1.442,299.6,12.79,3.507,0,15.14,-0.006696209,-0.009814113,2.5E-07
"2018-08-11 01:10:00",83943,"CKVY",12.75,52.33,52.55,52.7,52.27,61.96,62.03,60.21,0.829,39.57,40.07,39.2,1.983,1.928,313.2,14.65,2.85,0,15.14,-0.006696209,-0.009814113,2.5E-07
"2018-08-11 01:15:00",83944,"CKVY",12.75,50.97,51.57,52.33,50.97,67.07,67.34,62.03,0.853,40.29,40.78,39.61,1.432,1.751,292.3,44.61,0.877,0,15.14,-0.003703825,-0.00463774,2.5E-07
"2018-08-11 01:20:00",83945,"CKVY",12.75,49.31,50.06,51.03,49.31,72.93,72.93,67.1,0.872,40.77,41.26,40.36,0.963,1.206,243,15,1.973,0,15.14,-0.003703825,-0.00463774,2.5E-07
"2018-08-11 01:25:00",83946,"CKVY",12.75,48.81,49.08,49.43,48.75,74.85,76.26,72.66,0.879,41.17,41.81,40.63,0.619,0.771,282.4,39.97,1.534,0,15.14,-0.003703825,-0.00463774,2.5E-07
"2018-08-11 01:30:00",83947,"CKVY",12.74,48.07,48.43,48.87,48.07,75.57,75.64,74.54,0.863,40.89,41.23,40.57,0.57,0.578,21.48,48.13,0.877,0,15.14,-0.006034158,-0.008659285,2.5E-07
"2018-08-11 01:35:00",83948,"CKVY",12.74,49.37,48.69,49.49,48.01,66.86,75.78,66.59,0.801,40,40.95,38.75,0.564,0.563,220.6,67.84,3.288,0,15.14,-0.006034158,-0.008659285,2.5E-07
"2018-08-11 01:40:00",83949,"CKVY",12.74,49.06,49.26,49.55,49,68.51,70.05,66.9,0.812,39.37,40.15,38.97,0.938,0.646,229.7,24.33,3.726,0,15.14,-0.006034158,-0.008659285,2.5E-07
"2018-08-11 01:45:00",83950,"CKVY",12.74,48.38,48.4,49.12,48.01,65.49,68.99,65.49,0.756,38.17,39.28,37.37,2.072,1.502,228.2,5.433,4.384,0,15.14,-0.005820737,-0.008269391,2.5E-07
"2018-08-11 01:50:00",83951,"CKVY",12.73,48.39,48.7,49,48.32,67.35,67.35,62.34,0.778,37.1,38.13,36.38,2.702,2.444,200.1,51.03,4.165,0,15.14,-0.005820737,-0.008269391,2.5E-07
"2018-08-11 01:55:00",83952,"CKVY",12.73,47.71,47.93,48.39,47.53,72.01,72.63,67.38,0.811,38.51,39.37,37.97,3.556,2.989,109.9,40.81,10.96,0,15.14,-0.005820737,-0.008269391,2.5E-07
"2018-08-11 02:00:00",83953,"CKVY",12.73,50,49.02,50.12,47.71,62.28,71.95,62.28,0.764,38.5,39.16,37.55,4.858,4.452,166.5,18.13,14.47,0,15.14,-0.001003417,-0.0006721856,2.5E-07
"2018-08-11 02:05:00",83954,"CKVY",12.72,50.12,50.67,51.23,50,61.11,62.17,58.68,0.753,37.44,37.72,37.15,5.345,5.098,203.7,13.45,7.453,0,15.14,-0.001003417,-0.0006721856,2.5E-07
"2018-08-11 02:10:00",83955,"CKVY",12.72,49.88,50.01,51.23,48.52,60.63,68.83,57,0.741,37.66,39.06,36.3,4.868,5.345,100.4,54.4,5.261,0,15.14,-0.001003417,-0.0006721856,2.5E-07
"2018-08-11 02:15:00",83956,"CKVY",12.72,49.88,49.79,50.56,49.32,61.94,65.3,60.36,0.757,37.77,38.37,36.79,3.86,4.095,59.03,9.61,5.918,0,15.14,0.001851131,0.003101681,2.5E-07
"2018-08-11 02:20:00",83957,"CKVY",12.72,50.19,50.49,50.87,49.88,60.63,61.94,58.2,0.749,37.1,37.53,36.44,3.633,3.739,74.94,13.1,5.699,0,15.14,0.001851131,0.003101681,2.5E-07
"2018-08-11 02:25:00",83958,"CKVY",12.72,50.93,50.64,51.05,50.13,58.1,60.77,57.99,0.738,36.98,37.45,36.57,3.884,3.711,16.31,15.53,4.165,0,15.14,0.001851131,0.003101681,2.5E-07
"2018-08-11 02:30:00",83959,"CKVY",12.71,52.73,51.93,52.73,50.87,54.36,58.13,54.36,0.738,37.04,37.59,36.62,3.974,3.951,23.6,9.57,6.576,0,15.14,0.0008758717,0.001956678,2.5E-07
"2018-08-11 02:35:00",83960,"CKVY",12.71,53.41,53.36,53.72,52.61,53.06,54.53,52.58,0.739,36.8,37.03,36.52,4.016,3.964,46.39,10.85,5.699,0,15.14,0.0008758717,0.001956678,2.5E-07
"2018-08-11 02:40:00",83961,"CKVY",12.71,51.37,53.21,53.78,51.37,58.21,58.21,51.28,0.752,36.61,37.21,36.07,3.98,3.986,321.5,93.7,7.453,0,15.14,0.0008758717,0.001956678,2.5E-07
"2018-08-11 02:45:00",83962,"CKVY",12.71,47.79,48.55,51.37,47.61,69.46,69.46,58.21,0.785,37.88,38.35,37.19,3.668,3.869,239.5,19.45,5.042,0,15.14,0.001375887,0.00264401,2.5E-07
"2018-08-11 02:50:00",83963,"CKVY",12.7,46.43,47.56,48.16,46.43,72.78,72.78,68.36,0.781,38.3,38.52,37.96,3.438,3.539,240.5,13.36,4.384,0,15.14,0.001375887,0.00264401,2.5E-07
"2018-08-11 02:55:00",83964,"CKVY",12.7,46.5,46.72,47.11,46.43,72.03,72.82,71.07,0.775,38.11,38.32,37.93,3.195,3.446,223.3,9.28,4.384,0,15.14,0.001375887,0.00264401,2.5E-07
"2018-08-11 03:00:00",83965,"CKVY",12.7,47.79,47.06,47.92,46.43,65.68,71.99,65.68,0.742,37.47,38.02,36.86,2.507,2.76,187,22.58,3.507,0,15.14,-0.001452173,-0.001323523,2.5E-07
"2018-08-11 03:05:00",83966,"CKVY",12.7,47.85,47.87,47.98,47.67,67.09,67.19,65.68,0.76,37.17,37.64,36.83,1.477,2.002,181.3,35.7,1.096,0,15.14,-0.001452173,-0.001323523,2.5E-07
"2018-08-11 03:10:00",83967,"CKVY",12.69,47.79,47.96,48.16,47.73,69.42,70.45,66.64,0.784,38.04,38.85,37.36,0.991,1.103,63.96,43.11,1.973,0,15.14,-0.001452173,-0.001323523,2.5E-07
"2018-08-11 03:15:00",83968,"CKVY",12.69,48.04,47.94,48.1,47.67,66.88,70.38,66.85,0.763,38.05,38.81,37.45,1.058,1.063,8.44,4.374,2.85,0,15.14,-0.004545919,-0.006046882,2.5E-07
"2018-08-11 03:20:00",83969,"CKVY",12.69,50.51,48.84,50.51,47.73,57.49,67.84,57.49,0.719,37.28,38.09,36.01,1.748,1.405,325.3,24.1,3.288,0,15.14,-0.004545919,-0.006046882,2.5E-07
"2018-08-11 03:25:00",83970,"CKVY",12.69,49.77,50.93,51.31,49.71,61.6,61.6,56.59,0.749,36.63,37.23,35.91,2.104,2.032,291,46.96,3.507,0,15.14,-0.004545919,-0.006046882,2.5E-07
"2018-08-11 03:30:00",83971,"CKVY",12.68,47.3,47.66,49.71,46.93,73.09,75.94,61.6,0.811,39.16,39.97,37.02,2.128,2.205,103.1,2.837,3.288,0,15.14,-0.003333406,-0.004074712,2.5E-07
"2018-08-11 03:35:00",83972,"CKVY",12.68,46,47.05,47.55,46,72.27,74.88,72.27,0.763,39.06,39.72,37.59,1.968,1.984,162.7,60.16,3.288,0,15.14,-0.003333406,-0.004074712,2.5E-07
"2018-08-11 03:40:00",83973,"CKVY",12.67,47.48,46.7,47.55,45.94,66.37,72.3,66.27,0.741,37.15,37.73,36.68,1.815,1.89,251.2,15.89,2.85,0,15.14,-0.003333406,-0.004074712,2.5E-07
"2018-08-11 03:45:00",83974,"CKVY",12.67,47.36,47.8,48.23,47.3,66.75,67.91,65.41,0.742,37.2,37.92,36.77,1.43,1.562,306.1,22.25,1.534,0,15.14,-0.003734522,-0.004717857,2.5E-07
"2018-08-11 03:50:00",83975,"CKVY",12.66,47.55,47.38,47.67,47.18,67.64,68.6,66.68,0.757,37.17,37.61,36.86,0.907,1.22,321,38.51,0.877,0,15.14,-0.003734522,-0.004717857,2.5E-07
"2018-08-11 03:55:00",83976,"CKVY",12.67,47.48,47.6,47.79,47.42,67.36,69.83,67.16,0.752,37.85,38.32,37.18,0.525,0.643,40.26,18.54,1.096,0,15.14,-0.003734522,-0.004717857,2.5E-07
"2018-08-11 04:00:00",83977,"CKVY",12.66,48.97,48.18,49.03,47.48,63.9,69.15,61.26,0.754,37.22,38.4,35.95,0.597,0.543,97.2,17.98,1.315,0,15.14,-0.005973898,-0.008566416,2.5E-07
"2018-08-11 04:05:00",83978,"CKVY",12.66,49.77,49.31,49.83,48.78,58.96,64.55,58.96,0.717,36.69,37.61,36.02,1.048,0.834,111,6.328,1.973,0,15.14,-0.005973898,-0.008566416,2.5E-07
"2018-08-11 04:10:00",83979,"CKVY",12.65,50.51,50.34,50.63,49.71,56.05,59,55.29,0.701,35.52,36.12,35.12,0.995,1.076,139.7,21.56,1.534,0,15.14,-0.005973898,-0.008566416,2.5E-07
"2018-08-11 04:15:00",83980,"CKVY",12.64,45.76,47.67,50.63,45.76,76.28,76.35,56.25,0.798,38.2,38.82,35.65,1.535,1.264,231.7,12.39,3.288,0,15.14,-0.005267125,-0.007272898,2.5E-07
"2018-08-11 04:20:00",83981,"CKVY",12.65,45.45,45.61,46.31,44.89,78.48,80.6,72.13,0.811,38.55,39.52,37.66,2.145,1.847,231.7,28.15,6.138,0,15.14,-0.005267125,-0.007272898,2.5E-07
"2018-08-11 04:25:00",83982,"CKVY",12.65,44.71,44.87,45.45,44.65,79.23,79.58,77.96,0.797,38.79,39.25,38.51,2.43,2.241,291.4,16.9,1.754,0,15.14,-0.005267125,-0.007272898,2.5E-07
"2018-08-11 04:30:00",83983,"CKVY",12.65,44.83,44.96,45.27,44.65,77.11,79.27,76.42,0.779,38.45,38.8,38.1,2.161,2.284,335.2,15.98,2.63,0,15.14,-0.003650856,-0.004572055,2.5E-07
"2018-08-11 04:35:00",83984,"CKVY",12.64,46.75,45.79,46.75,44.71,70.49,77.18,70.49,0.766,38.05,38.36,37.63,1.609,1.888,351.2,9.42,2.192,0,15.14,-0.003650856,-0.004572055,2.5E-07
"2018-08-11 04:40:00",83985,"CKVY",12.64,48.79,47.87,48.92,46.69,61.95,70.43,56.88,0.727,35.86,37.67,34.03,1.262,1.464,298,10.17,0.877,0,15.14,-0.003650856,-0.004572055,2.5E-07
"2018-08-11 04:45:00",83986,"CKVY",12.63,47.19,47.75,48.67,47.13,68.88,68.88,62.02,0.761,37.27,37.68,36.26,0.838,1.1,343.7,14.16,1.315,0,15.14,-0.004297856,-0.005640478,2.5E-07
"2018-08-11 04:50:00",83987,"CKVY",12.63,46.39,46.78,47.31,46.39,71.36,71.56,68.92,0.765,37.65,38.24,37.2,0.318,0.563,332.9,25,1.315,0,15.14,-0.004297856,-0.005640478,2.5E-07
"2018-08-11 04:55:00",83988,"CKVY",12.63,45.84,45.88,46.45,45.59,74.07,74.27,71.29,0.777,37.77,38.07,37.36,0.775,0.494,305.3,5.531,2.63,0,15.14,-0.004297856,-0.005640478,2.5E-07
"2018-08-11 05:00:00",83989,"CKVY",12.63,45.47,45.39,45.84,45.1,75.62,76.23,73.66,0.783,37.89,38.28,37.56,0.855,0.737,295.8,18.98,1.973,0,15.14,-0.006425406,-0.009474677,2.5E-07
"2018-08-11 05:05:00",83990,"CKVY",12.62,46.71,46.09,46.77,45.41,70.13,75.58,70.13,0.761,37.92,38.24,37.42,1.336,1.085,321.9,2.411,1.973,0,15.14,-0.006425406,-0.009474677,2.5E-07
"2018-08-11 05:10:00",83991,"CKVY",12.62,47.33,47.49,47.82,46.71,68.76,70.13,65.91,0.763,37.33,37.93,36.6,1.24,1.341,330.8,6.188,1.973,0,15.14,-0.006425406,-0.009474677,2.5E-07
"2018-08-11 05:15:00",83992,"CKVY",12.62,46.77,46.87,47.39,46.59,72.77,72.77,68.83,0.791,37.82,38.6,37.35,1.056,1.208,349,2.847,0.658,0,15.14,-0.004989693,-0.006814238,0.0002334557
"2018-08-11 05:20:00",83993,"CKVY",12.61,44.12,45.59,46.83,44.12,77.65,77.65,72.81,0.763,38.08,38.72,37.33,0.95,0.937,215.3,49.05,2.63,0,15.14,-0.004989693,-0.006814238,0.0002334557
"2018-08-11 05:25:00",83994,"CKVY",12.61,43.38,43.5,44.12,43.25,82.4,82.4,77.65,0.787,37.98,38.43,37.48,0.966,0.98,236.6,8.68,2.411,0,15.14,-0.004989693,-0.006814238,0.0002334557
"2018-08-11 05:30:00",83995,"CKVY",12.6,43.75,43.58,43.81,43.25,81.5,83.3,81.5,0.79,38.57,38.87,38.27,1.162,1.102,287,10.08,1.754,0,15.14,-0.005503897,-0.007756495,0.004141025
"2018-08-11 05:35:00",83996,"CKVY",12.61,44.06,43.84,44.06,43.62,80.7,81.7,80.4,0.791,38.4,38.58,38.2,0.73,1.019,271.9,17.06,0,0,15.14,-0.005503897,-0.007756495,0.004141025
"2018-08-11 05:40:00",83997,"CKVY",12.61,43.81,43.9,44.12,43.69,81.7,81.7,79.5,0.794,38.38,38.66,37.96,0.255,0.441,292.3,0.082,0,0,15.14,-0.005503897,-0.007756495,0.004141025
"2018-08-11 05:45:00",83998,"CKVY",12.6,44.06,43.97,44.43,43.75,83.2,83.2,76.99,0.816,38.16,39.29,37.48,0.227,0.109,283.1,69.23,3.288,0,15.14,0.0007570037,0.001218512,0.01291082
"2018-08-11 05:50:00",83999,"CKVY",12.6,41.9,42.75,43.99,41.83,91.4,91.4,83.1,0.825,39.85,40.22,39.21,1.087,0.661,132.7,7.046,3.288,0,15.14,0.0007570037,0.001218512,0.01291082
"2018-08-11 05:55:00",84000,"CKVY",12.59,40.41,41.02,41.9,40.35,91.9,92.5,91.4,0.783,38.87,39.58,38.14,1.981,1.495,149.9,5.389,3.507,0,15.14,0.0007570037,0.001218512,0.01291082
"2018-08-11 06:00:00",84001,"CKVY",12.6,40.54,40.39,40.66,40.17,89.4,92,89.4,0.766,37.95,38.31,37.67,2.774,2.476,145.4,4.057,3.507,0,15.14,0.0009067456,0.001493149,0.03024605
"2018-08-11 06:05:00",84002,"CKVY",12.59,39.86,40.03,40.6,39.68,89.4,89.5,88.4,0.746,37.01,37.72,36.57,3.121,2.896,165.7,6.346,5.042,0.009479977,15.14,0.0009067456,0.001493149,0.03024605
"2018-08-11 06:10:00",84003,"CKVY",12.59,40.05,39.94,40.11,39.74,88.7,89.4,88.6,0.745,36.97,37.14,36.79,3.486,3.363,162,7.65,5.042,0.09347197,15.14,0.0009067456,0.001493149,0.03024605
"2018-08-11 06:15:00",84004,"CKVY",12.59,39.98,40.05,40.17,39.92,88.9,89.1,88.4,0.745,37,37.23,36.78,3.634,3.541,142.8,5.909,4.165,0.2804247,15.14,0.001921656,0.003249648,0.06159116
"2018-08-11 06:20:00",84005,"CKVY",12.59,39.55,39.77,40.04,39.55,89.6,89.9,89,0.738,36.96,37.17,36.65,3.717,3.729,143.3,4.289,5.042,0.6403754,15.14,0.001921656,0.003249648,0.06159116
"2018-08-11 06:25:00",84006,"CKVY",12.59,39.18,39.47,39.74,39.12,89.7,90.5,89.5,0.729,36.82,37.06,36.4,3.598,3.649,136,7.458,4.384,1.204047,15.14,0.001921656,0.003249648,0.06159116
"2018-08-11 06:30:00",84007,"CKVY",12.58,39.06,39.05,39.24,38.93,87.7,89.7,87.7,0.709,35.99,36.41,35.69,3.62,3.598,127.2,5.781,4.603,2.132859,15.14,0.002235443,0.003618401,0.1003069
"2018-08-11 06:35:00",84008,"CKVY",12.58,39.68,39.4,39.68,39.06,88.5,88.7,87.8,0.733,36.25,36.61,35.75,3.525,3.569,133.9,5.023,4.165,3.795045,15.14,0.002235443,0.003618401,0.1003069
"2018-08-11 06:40:00",84009,"CKVY",12.59,40.61,40.1,40.61,39.56,85.9,88.6,85.9,0.737,36.72,36.86,36.46,3.74,3.614,134.7,4.477,5.042,6.572797,15.14,0.002235443,0.003618401,0.1003069
"2018-08-11 06:45:00",84010,"CKVY",12.59,40.61,40.77,40.98,40.55,85.4,85.9,84.4,0.733,36.57,36.74,36.39,3.785,3.826,133.2,7.227,5.042,10.41108,15.14,0.003815314,0.005622814,0.142362
"2018-08-11 06:50:00",84011,"CKVY",12.59,40.73,40.56,40.73,40.43,85.1,86,85.1,0.734,36.55,36.73,36.36,3.42,3.625,121.8,6.275,3.507,14.69238,15.14,0.003815314,0.005622814,0.142362
"2018-08-11 06:55:00",84012,"CKVY",12.6,41.35,40.98,41.41,40.55,84.1,85.1,83.9,0.743,36.7,36.97,36.44,2.881,3.156,115.5,3.792,2.85,19.50384,15.14,0.003815314,0.005622814,0.142362
"2018-08-11 07:00:00",84013,"CKVY",12.59,42.16,41.73,42.16,41.29,83.4,84.7,83.4,0.76,37.32,37.66,36.86,2.534,2.658,114.4,2.572,3.069,28.74213,15.14,0.006571697,0.008624051,0.186196
"2018-08-11 07:05:00",84014,"CKVY",12.61,42.9,42.54,43.02,42.09,81.7,83.4,81.6,0.766,37.63,37.82,37.33,2.643,2.551,118,4.212,3.726,41.06693,15.14,0.006571697,0.008624051,0.186196
"2018-08-11 07:10:00",84015,"CKVY",12.61,43.14,43.11,43.27,42.84,79.62,81.7,79.62,0.754,37.7,37.92,37.28,2.887,2.759,127.8,5.615,4.384,52.77687,15.14,0.006571697,0.008624051,0.186196
"2018-08-11 07:15:00",84016,"CKVY",12.61,42.9,43.1,43.33,42.84,78.97,79.62,78.93,0.741,37.11,37.41,36.77,3.152,3.019,142.7,6.482,4.384,52.61404,15.14,0.00910787,0.0115854,0.2308958
"2018-08-11 07:20:00",84017,"CKVY",12.61,42.47,42.74,42.96,42.47,81.8,81.8,78.66,0.754,36.99,37.45,36.63,3.094,3.172,150.7,8.77,3.946,46.53441,15.14,0.00910787,0.0115854,0.2308958
"2018-08-11 07:25:00",84018,"CKVY",12.62,42.6,42.49,42.66,42.29,82.8,83,81.8,0.768,37.6,37.83,37.32,2.885,2.99,161.6,5.255,3.288,40.20959,15.14,0.00910787,0.0115854,0.2308958
"2018-08-11 07:30:00",84019,"CKVY",12.65,44.02,43.29,44.08,42.53,78.42,82.9,78.42,0.768,37.84,38.1,37.64,2.479,2.689,162.5,6.254,3.069,53.79665,15.14,0.01069175,0.01334662,0.276265
"2018-08-11 07:35:00",84020,"CKVY",12.68,44.88,44.55,44.95,44.02,79.9,80.2,78.11,0.809,38.58,39.13,37.65,2.022,2.228,145.8,6.476,2.411,71.75168,15.14,0.01069175,0.01334662,0.276265
"2018-08-11 07:40:00",84021,"CKVY",12.68,45.75,45.5,45.81,44.88,79.49,79.97,78.25,0.831,39.43,39.84,39.06,1.611,1.777,138.3,7.285,2.411,93.08562,15.14,0.01069175,0.01334662,0.276265
"2018-08-11 07:45:00",84022,"CKVY",12.72,46.24,45.91,46.24,45.62,78.77,82.6,78.77,0.839,40.42,41.12,39.71,1.535,1.576,138.3,10.8,3.069,100.2564,15.14,0.01606569,0.01856561,0.3204556
"2018-08-11 07:50:00",84023,"CKVY",12.73,47.6,46.96,47.72,46.18,72.28,78.97,72.07,0.811,39.34,40.2,38.75,1.749,1.641,166.5,9.08,2.85,124.6255,15.14,0.01606569,0.01856561,0.3204556
"2018-08-11 07:55:00",84024,"CKVY",12.76,49.09,48.44,49.09,47.6,62.91,72.28,62.36,0.746,37.57,39.23,36.61,2.031,1.939,180.9,13.48,3.507,148.8387,15.14,0.01606569,0.01856561,0.3204556
"2018-08-11 08:00:00",84025,"CKVY",12.8,49.95,49.48,49.95,48.96,62.87,64.45,62.43,0.77,37.6,38.43,36.72,1.873,1.975,208.9,23.04,2.63,178.3672,15.14,0.02575463,0.02987267,0.3661344
"2018-08-11 08:05:00",84026,"CKVY",12.81,50.81,50.25,50.81,49.88,59.44,63.49,59.13,0.752,37.49,38.13,36.91,1.642,1.759,216.8,19.49,2.192,193.1161,15.14,0.02575463,0.02987267,0.3661344
"2018-08-11 08:10:00",84027,"CKVY",12.84,51.3,50.95,51.3,50.68,58.82,61.22,58.72,0.757,37.63,38.04,37.14,1.445,1.539,227.6,13.68,2.411,208.1046,15.14,0.02575463,0.02987267,0.3661344
"2018-08-11 08:15:00",84028,"CKVY",12.87,52.47,51.85,52.47,51.17,56.49,59.3,55.46,0.76,37.2,37.84,36.6,1.52,1.481,218.2,10.91,2.85,222.1573,15.14,0.03261884,0.03754748,0.4108872
"2018-08-11 08:20:00",84029,"CKVY",12.9,54.75,53.71,54.75,52.35,55.28,56.42,52.99,0.808,37.62,39.06,36.84,1.334,1.389,158.5,36.78,1.973,235.187,15.14,0.03261884,0.03754748,0.4108872
"2018-08-11 08:25:00",84030,"CKVY",13.01,55.25,55.01,55.37,54.63,54.01,58.03,53.16,0.804,39.49,40.37,38.46,1.264,1.294,153.8,26.82,2.63,248.6984,15.14,0.03261884,0.03754748,0.4108872
"2018-08-11 08:30:00",84031,"CKVY",13.13,55.86,55.52,55.86,55.12,56.24,57.68,54.01,0.856,40.11,40.95,38.84,1.173,1.165,148.5,18.44,2.63,263.1666,15.14,0.03991947,0.04520363,0.4528927
"2018-08-11 08:35:00",84032,"CKVY",13.27,55.42,55.77,56.35,55.36,59.36,61.42,55.55,0.889,41.96,42.69,40.21,1.696,1.422,132.4,14.82,3.507,279.5265,15.14,0.03991947,0.04520363,0.4528927
"2018-08-11 08:40:00",84033,"CKVY",13.43,56.97,56.08,56.97,55.36,54.87,59.98,54.87,0.869,41.44,42.1,40.72,1.947,1.851,136.8,23.03,3.726,296.3825,15.14,0.03991947,0.04520363,0.4528927
"2018-08-11 08:45:00",84034,"CKVY",13.51,57.33,57.15,57.4,56.84,55.28,56.31,53.05,0.887,41.05,41.94,40,2.187,2.081,117.5,16.09,3.946,313.4905,15.14,0.0482922,0.05500048,0.4928003
"2018-08-11 08:50:00",84035,"CKVY",13.55,58.01,57.62,58.26,57.09,54.25,57.16,53.22,0.892,41.6,42.39,40.71,2.254,2.263,107.8,19.33,3.726,330.0425,15.14,0.0482922,0.05500048,0.4928003
"2018-08-11 08:55:00",84036,"CKVY",13.56,58.75,58.23,58.75,57.7,53.73,54.73,51.5,0.907,41.06,42.04,40,2.232,2.239,113.8,19.18,3.507,347.9162,15.14,0.0482922,0.05500048,0.4928003
"2018-08-11 09:00:00",84037,"CKVY",13.59,60.41,59.5,60.41,58.69,50.88,54.34,50.26,0.912,41.95,42.97,40.49,1.972,2.171,125.5,29.8,3.288,365.6985,15.14,0.05790104,0.06661032,0.5330676
"2018-08-11 09:05:00",84038,"CKVY",13.57,62.25,61.02,62.25,60.35,46.79,51.52,43.57,0.895,41.45,42.94,38.29,1.515,1.788,116.2,47.78,3.069,380.9528,15.14,0.05790104,0.06661032,0.5330676
"2018-08-11 09:10:00",84039,"CKVY",13.69,62.24,62.42,62.8,62.18,42.33,46.72,38.42,0.809,39.68,41.64,36.79,1.278,1.373,130,26.68,2.411,383.1753,15.14,0.05790104,0.06661032,0.5330676
"2018-08-11 09:15:00",84040,"CKVY",13.62,63.72,63.18,63.72,62.24,37.11,42.94,35.74,0.748,38.2,40.32,35.79,1.228,1.151,144.7,28.51,3.288,394.8209,15.14,0.06466116,0.07307015,0.5733101
"2018-08-11 09:20:00",84041,"CKVY",13.53,64.34,63.77,64.4,63.23,41.85,42.05,34.09,0.861,37.43,40.82,34.82,1.451,1.303,159.6,16.62,3.069,412.9164,15.14,0.06466116,0.07307015,0.5733101
"2018-08-11 09:25:00",84042,"CKVY",13.47,65.76,64.87,65.76,64.22,40.3,42.33,38.45,0.872,40.37,41.43,38.69,1.381,1.451,126.6,37.72,2.411,441.0303,15.14,0.06466116,0.07307015,0.5733101
"2018-08-11 09:30:00",84043,"CKVY",13.42,67.3,65.91,67.3,65.2,38.41,40.34,37.52,0.876,39.98,41.14,38.81,1.141,1.348,18.76,26,1.973,456.9638,15.14,0.07559478,0.08500574,0.6106162
"2018-08-11 09:35:00",84044,"CKVY",13.4,68.4,67.65,68.4,67.17,42.18,42.18,37.31,0.999,41.94,44.56,40.32,0.761,0.901,253.5,83.4,3.288,467.09,15.14,0.07559478,0.08500574,0.6106162
"2018-08-11 09:40:00",84045,"CKVY",13.38,70.43,69.15,70.43,68.27,38,43.45,38,0.965,44.88,45.57,43.64,0.865,0.815,160.3,25.01,2.85,476.69,15.14,0.07559478,0.08500574,0.6106162
"2018-08-11 09:45:00",84046,"CKVY",13.36,69.24,69.79,70.67,69.18,35.08,38.96,32.61,0.856,41.78,44.46,38.78,1.207,1.019,183.9,40.64,3.288,489.1215,15.14,0.08293547,0.09155522,0.6415325
"2018-08-11 09:50:00",84047,"CKVY",13.35,71.09,69.46,71.09,68.38,37.03,37.24,31.58,0.962,40.12,43.56,37.18,1.265,1.29,208.4,69.25,2.85,503.5913,15.14,0.08293547,0.09155522,0.6415325
"2018-08-11 09:55:00",84048,"CKVY",13.35,71.83,71.59,72.08,71.09,30.76,37.24,30.34,0.819,40.84,43.76,38.63,1.213,1.204,168.5,30.72,2.63,525.0254,15.14,0.08293547,0.09155522,0.6415325
"2018-08-11 10:00:00",84049,"CKVY",13.34,71.39,71.39,71.95,70.78,28.87,34.7,27.77,0.757,39.01,42.3,36.19,1.242,1.203,188,38.36,3.069,526.4752,15.14,0.08986269,0.1005333,0.676956
"2018-08-11 10:05:00",84050,"CKVY",13.33,71.56,72.2,72.62,71.33,35.14,35.75,26.36,0.927,39.01,43.28,35.95,1.619,1.348,142.4,30.57,3.726,530.6246,15.14,0.08986269,0.1005333,0.676956
"2018-08-11 10:10:00",84051,"CKVY",13.33,71.37,71.39,71.8,70.81,39.76,41,32.53,1.043,44.03,46.82,40.39,2.059,1.817,106.9,18.21,4.384,538.8618,15.14,0.08986269,0.1005333,0.676956
"2018-08-11 10:15:00",84052,"CKVY",13.32,72.91,71.65,72.91,70.62,32.56,42.78,30.03,0.899,45.32,47.69,39.51,2.409,2.23,121.8,24.26,4.165,573.412,15.14,0.1047281,0.1182025,0.7036049
"2018-08-11 10:20:00",84053,"CKVY",13.3,72.78,72.88,73.65,72.17,34.89,36.57,32.05,0.96,43.02,44.84,41.44,2.867,2.701,142.1,16.96,4.822,610.6976,15.14,0.1047281,0.1182025,0.7036049
"2018-08-11 10:25:00",84054,"CKVY",13.31,73.95,73.27,74.26,72.6,32.01,37.29,30.4,0.916,43.11,45.56,40.49,3.175,3.001,131.2,19.06,5.48,644.4822,15.14,0.1047281,0.1182025,0.7036049
"2018-08-11 10:30:00",84055,"CKVY",13.3,72.64,73.2,74.07,72.58,32.21,32.87,29.34,0.882,40.56,42.99,39.3,3.753,3.471,135,14.11,6.357,659.7797,15.14,0.1188488,0.138061,0.7316906
"2018-08-11 10:35:00",84056,"CKVY",13.29,74.85,73.5,74.85,72.15,30.09,36.02,30.09,0.887,42.59,44.07,41.27,3.95,3.865,136.2,15.03,5.918,657.5909,15.14,0.1188488,0.138061,0.7316906
"2018-08-11 10:40:00",84057,"CKVY",13.29,73.98,74.32,74.91,73.79,31.52,33.44,27,0.903,41.88,43.93,38.56,4.184,4.07,126.2,13.35,5.918,658.3747,15.14,0.1188488,0.138061,0.7316906
"2018-08-11 10:45:00",84058,"CKVY",13.29,74.35,74.61,75.33,73.98,31.93,37.76,29.95,0.926,44.06,47.08,40.9,3.922,4.03,130.2,15.54,5.48,666.1667,15.14,0.1269355,0.1500599,0.7555227
"2018-08-11 10:50:00",84059,"CKVY",13.29,74.96,74.48,75.09,74.1,31.25,34.2,30.12,0.925,42.39,44.35,41.05,3.86,3.885,131.4,16.35,5.48,681.0861,15.14,0.1269355,0.1500599,0.7555227
"2018-08-11 10:55:00",84060,"CKVY",13.28,74.53,74.73,75.33,74.1,31.8,34.88,30.29,0.928,43.26,45.63,41.83,3.764,3.844,130.3,14.06,5.699,685.3928,15.14,0.1269355,0.1500599,0.7555227
"2018-08-11 11:00:00",84061,"CKVY",13.28,77,75.66,77.12,74.41,31.04,32.96,28.99,0.983,43.01,45.17,41.31,3.681,3.772,121.6,20.47,5.261,694.1209,15.14,0.1311231,0.1543196,0.7772126
"2018-08-11 11:05:00",84062,"CKVY",13.27,77.72,77.14,78.09,76.31,31.31,31.73,29.12,1.015,43.98,45.02,42.41,3.622,3.681,109.7,22.47,6.138,704.6118,15.14,0.1311231,0.1543196,0.7772126
"2018-08-11 11:10:00",84063,"CKVY",13.27,79.12,78.02,79.12,77.4,28.43,31.92,24.12,0.966,42.95,46.5,38.14,3.497,3.558,127,19.7,6.576,714.9905,15.14,0.1311231,0.1543196,0.7772126
"2018-08-11 11:15:00",84064,"CKVY",13.27,77.82,78.12,79.12,77.45,27.4,30.21,24.42,0.892,41.89,44.4,39.29,3.73,3.633,132.1,16.1,6.576,723.6013,15.14,0.1391686,0.1631694,0.7958569
"2018-08-11 11:20:00",84065,"CKVY",13.27,79.06,78.37,79.06,77.64,29.39,33.02,27.23,0.996,44.23,47.01,41.47,4.001,3.841,131.4,15.48,6.357,732.9938,15.14,0.1391686,0.1631694,0.7958569
"2018-08-11 11:25:00",84066,"CKVY",13.26,78.99,79.1,79.55,78.62,29.9,30.11,25.93,1.011,43.26,45.09,41.04,4.481,4.23,134.4,14.81,7.891,742.5807,15.14,0.1391686,0.1631694,0.7958569
"2018-08-11 11:30:00",84067,"CKVY",13.26,80.4,80.1,81.1,78.93,30.9,30.93,26.51,1.095,44.72,47.02,42.21,4.632,4.495,130.3,17.03,6.795,752.6821,15.14,0.1476425,0.1745894,0.8101665
"2018-08-11 11:35:00",84068,"CKVY",13.25,80,80.6,81,79.92,30.45,32.06,26.68,1.066,45.73,48.08,43.3,4.953,4.739,124,12.48,7.672,762.4067,15.14,0.1476425,0.1745894,0.8101665
"2018-08-11 11:40:00",84069,"CKVY",13.25,82.2,81.4,82.4,79.98,27.54,32.81,24.05,1.034,45.79,49.48,41.86,4.916,5.015,129.3,15.38,8.11,768.1469,15.14,0.1476425,0.1745894,0.8101665
"2018-08-11 11:45:00",84070,"CKVY",13.25,82.2,82,82.4,81.3,26.44,30.28,24.66,0.993,44.57,47.97,42.05,5.06,5.036,125.7,12.56,6.795,765.5372,15.14,0.1550646,0.1858548,0.8210371
"2018-08-11 11:50:00",84071,"CKVY",13.25,82.9,82.4,82.9,81.7,24.66,27.67,24.18,0.946,43.71,45.9,41.68,4.722,4.948,128.8,16.42,6.357,773.7055,15.14,0.1550646,0.1858548,0.8210371
"2018-08-11 11:55:00",84072,"CKVY",13.24,83.5,83.1,83.5,82.6,24,29.42,22.5,0.941,43.99,47.98,41.08,4.512,4.531,127,13.82,6.576,785.0758,15.14,0.1550646,0.1858548,0.8210371
"2018-08-11 12:00:00",84073,"CKVY",13.23,83.7,83.4,84,82.7,26.19,27.26,19.96,1.032,42.86,46.21,38.02,4.315,4.383,123.2,11.5,5.918,803.8756,15.14,0.1629372,0.1943022,0.8328853
"2018-08-11 12:05:00",84074,"CKVY",13.23,85.5,84.2,85.5,83.8,22.26,26.91,21.78,0.929,44.45,46.33,42.09,4.281,4.309,120.2,12.62,6.138,811.5353,15.14,0.1629372,0.1943022,0.8328853
"2018-08-11 12:10:00",84075,"CKVY",13.23,86,85.7,86.2,85.2,23.01,24.52,20.99,0.978,43.26,45.18,40.93,4.309,4.311,115.2,13.36,6.795,818.8517,15.14,0.1629372,0.1943022,0.8328853
"2018-08-11 12:15:00",84076,"CKVY",13.23,86.1,86.1,86.6,85.6,25.44,26.5,18.28,1.083,43.76,47.45,38.25,4.483,4.355,131.6,12.93,7.014,826.097,15.14,0.168756,0.200186,0.838719
"2018-08-11 12:20:00",84077,"CKVY",13.22,87.1,86.4,87.3,85.5,19.59,27.19,19.21,0.862,43.87,48.76,39.37,4.871,4.637,131.1,11.95,7.891,832.6243,15.14,0.168756,0.200186,0.838719
"2018-08-11 12:25:00",84078,"CKVY",13.22,87.3,87.3,88,86.9,25.2,28.52,19.14,1.113,46.11,50.86,40.17,5.288,5.112,131.9,14.47,8.55,838.767,15.14,0.168756,0.200186,0.838719
"2018-08-11 12:30:00",84079,"CKVY",13.22,89.5,88.4,89.6,87.1,18.87,26.5,14.11,0.894,40.15,48.71,34.11,5.496,5.493,153.6,20.21,8.55,844.0983,15.14,0.1774493,0.2136303,0.8419521
"2018-08-11 12:35:00",84080,"CKVY",13.22,88.9,89.5,90.2,88.5,20.41,24.07,15.72,0.948,42.59,47.75,37.47,5.515,5.45,140.6,15.32,9.21,849.3523,15.14,0.1774493,0.2136303,0.8419521
"2018-08-11 12:40:00",84081,"CKVY",13.21,89.8,89.3,89.8,88.8,20.88,22.32,13.83,0.999,39.71,45.8,33.7,5.546,5.587,145.2,13.01,8.33,854.2631,15.14,0.1774493,0.2136303,0.8419521
"2018-08-11 12:45:00",84082,"CKVY",13.21,89.3,90.1,90.9,89.3,20.16,23.72,16.5,0.951,43.96,48.01,39.04,5.29,5.29,145.1,14.98,7.891,859.0494,15.14,0.1847299,0.2244132,0.8434939
"2018-08-11 12:50:00",84083,"CKVY",13.2,89.6,88.9,89.6,88.2,16.84,24.27,16.09,0.8,42.34,47.68,37.35,5.31,5.39,138.7,13.04,7.453,863.5611,15.14,0.1847299,0.2244132,0.8434939
"2018-08-11 12:55:00",84084,"CKVY",13.2,91.4,90.4,91.6,89.5,17.94,21.09,13.69,0.901,40.79,45.39,34.97,4.903,5.033,141.1,16.87,7.453,868.2119,15.14,0.1847299,0.2244132,0.8434939
"2018-08-11 13:00:00",84085,"CKVY",13.19,90.2,90.4,91.5,89.8,15.23,23.14,14.55,0.739,40.29,48.16,35.59,5.066,5.064,134,11.53,8.99,872.9426,15.14,0.1860524,0.2248902,0.8412311
"2018-08-11 13:05:00",84086,"CKVY",13.19,89.1,90.1,90.6,89.1,18.76,21.02,13.97,0.877,40.5,44.91,34.64,4.867,4.916,137.3,13.11,7.234,878.1132,15.14,0.1860524,0.2248902,0.8412311
"2018-08-11 13:10:00",84087,"CKVY",13.19,90.9,90,91.1,89,16.81,22.59,15.95,0.831,42.14,46.54,38.45,5.016,4.948,134.4,15.91,7.234,884.1153,15.14,0.1860524,0.2248902,0.8412311
"2018-08-11 13:15:00",84088,"CKVY",13.19,90.2,90.5,91.1,90.1,14.48,19.82,13.79,0.701,39.22,43.66,34.38,4.969,4.973,137,11.78,7.234,890.2435,15.14,0.1878691,0.226032,0.8351137
"2018-08-11 13:20:00",84089,"CKVY",13.18,91.2,91.1,92.1,90,15.75,21.43,12.56,0.786,37.87,45.76,32.62,5.319,5.118,148.3,19.53,10.52,893.9848,15.14,0.1878691,0.226032,0.8351137
"2018-08-11 13:25:00",84090,"CKVY",13.18,91.5,91.7,92.1,91.3,16.67,16.91,11.74,0.841,36.79,40.49,31.52,5.256,5.293,146.4,17.36,7.014,898.5439,15.14,0.1878691,0.226032,0.8351137
"2018-08-11 13:30:00",84091,"CKVY",13.18,91.2,91.1,91.9,90.1,20.33,21.74,14.38,1.018,40.72,46.75,35.93,5.327,5.328,139.2,13.02,7.891,904.1543,15.14,0.1927642,0.2336017,0.8276841
"2018-08-11 13:35:00",84092,"CKVY",13.17,93,92.1,93.2,91.1,14.44,23.48,14.21,0.764,43.45,49.27,37.35,5.191,5.338,147.7,14.27,8.11,909.5397,15.14,0.1927642,0.2336017,0.8276841
"2018-08-11 13:40:00",84093,"CKVY",13.17,92.2,92.3,93.1,91.7,16.84,20.26,12.8,0.869,37.92,46.01,34.19,5.453,5.275,150,11.72,8.33,912.5416,15.14,0.1927642,0.2336017,0.8276841
"2018-08-11 13:45:00",84094,"CKVY",13.17,93.6,92.5,93.6,91.7,14.48,18.07,11.95,0.779,37.82,42.45,32.29,5.207,5.321,160.4,20.52,7.234,914.3703,15.14,0.1955715,0.2370382,0.8128074
"2018-08-11 13:50:00",84095,"CKVY",13.16,94.3,93.7,94.4,92.7,12.35,15.61,9.38,0.681,33.09,40.18,27.1,4.719,5.027,168.6,22.89,7.672,917.237,15.14,0.1955715,0.2370382,0.8128074
"2018-08-11 13:55:00",84096,"CKVY",13.16,93.4,93.8,94.4,93.2,12.59,14.23,9.68,0.674,32.21,37.51,27.88,4.263,4.495,166.6,21.13,7.891,919.5984,15.14,0.1955715,0.2370382,0.8128074
"2018-08-11 14:00:00",84097,"CKVY",13.16,94.1,93.5,94.4,92.9,8.79,12.59,8.73,0.482,30.17,34.85,25.96,3.908,4.087,191.9,25.98,7.891,918.8732,15.14,0.1929674,0.2321719,0.8056602
"2018-08-11 14:05:00",84098,"CKVY",13.15,92.7,93.4,94.1,92.7,9.24,10.71,8.93,0.483,28.17,30.46,26.28,4.038,3.884,198.3,26.29,7.014,913.935,15.14,0.1929674,0.2321719,0.8056602
"2018-08-11 14:10:00",84099,"CKVY",13.15,93,92.7,93.2,92.2,10.61,11.15,9.07,0.56,28.26,31.16,25.78,3.903,3.935,227.1,53.75,9.21,906.4405,15.14,0.1929674,0.2321719,0.8056602
"2018-08-11 14:15:00",84100,"CKVY",13.15,94.6,93.5,94.6,92.2,13.21,16.36,9.92,0.735,34.06,41.71,28.01,4.21,4.166,170,37.2,10.96,898.4689,15.14,0.1845114,0.2202655,0.7878494
"2018-08-11 14:20:00",84101,"CKVY",13.15,94.1,94.7,95.7,93.7,11.87,14.27,9.17,0.65,34.06,38.98,27.07,3.664,3.79,349.5,58.58,9.86,890.3059,15.14,0.1845114,0.2202655,0.7878494
"2018-08-11 14:25:00",84102,"CKVY",13.13,91.7,92.3,94.3,91.5,12.01,13.38,9.85,0.61,30.99,34.98,27.01,4.176,4.143,39.82,23.21,10.74,878.1119,15.14,0.1845114,0.2202655,0.7878494
"2018-08-11 14:30:00",84103,"CKVY",13.13,93.7,93.1,93.7,91.7,10.13,12.28,9.27,0.546,28.96,32.51,26.92,3.978,3.926,138.1,25.79,6.138,862.6937,15.14,0.1773472,0.2123251,0.7641623
"2018-08-11 14:35:00",84104,"CKVY",13.12,93.9,93.8,94.3,93,11.33,11.33,9.03,0.616,28.61,32.2,26.47,3.968,4.168,108.7,42.68,5.918,855.3926,15.14,0.1773472,0.2123251,0.7641623
"2018-08-11 14:40:00",84105,"CKVY",13.13,92.8,92.7,93.9,92.2,11.29,13.69,9.92,0.593,31.86,35.94,28.48,4.425,4.003,52.48,15.76,11.4,851.0275,15.14,0.1773472,0.2123251,0.7641623
"2018-08-11 14:45:00",84106,"CKVY",13.12,92.9,92.3,92.9,91.8,11.05,12.63,9.65,0.582,30.21,33.48,26.87,5.109,4.69,66.31,17.75,10.08,848.5289,15.14,0.1755949,0.2123,0.7400525
"2018-08-11 14:50:00",84107,"CKVY",13.12,92.5,92.2,93,91.6,11.22,11.7,9.72,0.585,28.86,32.16,26.85,5.962,5.708,97.2,44.96,12.49,838.4793,15.14,0.1755949,0.2123,0.7400525
"2018-08-11 14:55:00",84108,"CKVY",13.12,92.1,92.8,93.3,92.1,11.5,14.37,9.79,0.591,31.72,36.88,27.67,5.71,5.814,60.88,26.97,8.99,811.9689,15.14,0.1755949,0.2123,0.7400525
"2018-08-11 15:00:00",84109,"CKVY",13.12,94.1,92.6,94.1,92.1,10.64,14.58,9.85,0.582,31.91,37.38,28.15,4.847,5.578,25.78,28.44,8.55,792.878,15.14,0.1727994,0.2166234,0.71132
"2018-08-11 15:05:00",84110,"CKVY",13.11,94.1,94.2,94.8,93.8,9.85,12.39,9.24,0.54,30.19,34.71,27.38,3.761,4.05,27.5,48.94,4.384,783.0722,15.14,0.1727994,0.2166234,0.71132
"2018-08-11 15:10:00",84111,"CKVY",13.11,92.2,93.7,95,91.8,10.74,13.75,9.37,0.553,30.41,37.83,26.89,3.053,3.388,64.85,34.72,9.64,793.6738,15.14,0.1727994,0.2166234,0.71132
"2018-08-11 15:15:00",84112,"CKVY",13.11,92.7,92.6,93,92.1,11.53,12.83,10.16,0.604,31.28,34.2,28.76,3.021,2.791,86.7,44.47,6.576,782.7886,15.14,0.1537325,0.1842759,0.6808568
"2018-08-11 15:20:00",84113,"CKVY",13.11,91.9,92.6,93.3,91.7,11.36,14.57,10.61,0.58,32.24,37.8,29.89,3.78,3.471,86.1,24,9.21,762.1102,15.14,0.1537325,0.1842759,0.6808568
"2018-08-11 15:25:00",84114,"CKVY",13.1,93.3,92.8,93.4,91.8,12.38,15.26,9.72,0.66,32.27,38.63,27.57,3.791,3.759,29.09,26.94,13.81,761.2803,15.14,0.1537325,0.1842759,0.6808568
"2018-08-11 15:30:00",84115,"CKVY",13.1,93,93.8,94.6,92.9,10.98,12.62,9.37,0.581,30.59,34.92,27.45,4.397,4.058,345.9,24.91,8.77,775.4993,15.14,0.1633865,0.1962713,0.6466836
"2018-08-11 15:35:00",84116,"CKVY",13.1,92.5,92.8,93.3,92.2,12.73,13.55,10.2,0.662,31.62,36.19,28.66,5.392,4.85,12.75,13.76,10.52,794.403,15.14,0.1633865,0.1962713,0.6466836
"2018-08-11 15:40:00",84117,"CKVY",13.1,92.5,92.9,93.6,92.3,15.19,15.5,10.95,0.79,34.51,39.23,30.4,6.04,5.848,18.58,15.41,10.3,788.0341,15.14,0.1633865,0.1962713,0.6466836
"2018-08-11 15:45:00",84118,"CKVY",13.09,92.4,92.2,92.9,91.5,10.67,15.46,10.13,0.554,32.27,38.82,27.84,6.012,6.146,19.85,18.67,7.891,780.6671,15.14,0.1697134,0.2125891,0.6103256
"2018-08-11 15:50:00",84119,"CKVY",13.09,93.3,92.8,93.4,92.3,11.91,14.81,9.89,0.636,31.69,38.46,27.93,4.68,5.392,43.95,24.71,6.576,768.7269,15.14,0.1697134,0.2125891,0.6103256
"2018-08-11 15:55:00",84120,"CKVY",13.09,93.7,93.5,93.9,92.9,10.26,12.76,9.44,0.554,30.68,34.62,27.44,3.841,4.326,80.1,39.77,6.576,750.3215,15.14,0.1697134,0.2125891,0.6103256
"2018-08-11 16:00:00",84121,"CKVY",13.09,94.1,94.2,95,93.6,11.39,12.69,9.24,0.624,30.27,35.6,27.27,3.022,3.333,114.2,50.34,8.11,738.2071,15.14,0.1542571,0.19004,0.5745086
"2018-08-11 16:05:00",84122,"CKVY",13.08,94,93.7,94.7,92.9,13.07,17.48,9.48,0.713,35.04,42.48,28.17,3.259,3.153,115.4,21.44,6.138,727.9156,15.14,0.1542571,0.19004,0.5745086
"2018-08-11 16:10:00",84123,"CKVY",13.08,95.1,94.2,95.1,93.5,15.26,17.99,10.71,0.861,36.16,44.03,31.54,3.169,3.167,129.9,29.87,5.918,722.2325,15.14,0.1542571,0.19004,0.5745086
"2018-08-11 16:15:00",84124,"CKVY",13.08,96,96,96.6,95,9.89,15.33,9.1,0.572,34.19,41.19,28.74,2.814,2.976,250.7,98.7,6.576,706.7653,15.14,0.1402356,0.1679115,0.5315537
"2018-08-11 16:20:00",84125,"CKVY",13.08,93.3,94.2,96,93.2,10.36,14.91,9.06,0.553,31.3,39.35,26.8,2.716,2.79,23.01,33.09,8.55,685.2997,15.14,0.1402356,0.1679115,0.5315537
"2018-08-11 16:25:00",84126,"CKVY",13.07,95.2,93.6,95.2,93,9.44,11.36,9.03,0.534,28.21,31.85,26.07,2.624,2.642,119.9,43.38,5.48,665.868,15.14,0.1402356,0.1679115,0.5315537
"2018-08-11 16:30:00",84127,"CKVY",13.07,94.2,95.5,96.1,94.2,9.65,10.71,8.79,0.529,28.99,31.99,27.34,3.215,2.831,252.3,62.13,10.52,646.7001,15.14,0.1242,0.1493217,0.4949414
"2018-08-11 16:35:00",84128,"CKVY",13.07,93,94,94.5,93,9.37,11.05,9.13,0.495,29.43,31.9,26.43,3.929,3.485,298.5,24.84,10.96,629.3635,15.14,0.1242,0.1493217,0.4949414
"2018-08-11 16:40:00",84129,"CKVY",13.07,93.2,93.7,94.7,92.9,9.37,10.84,8.89,0.499,28.04,30.47,25.97,4.183,4.029,306.3,27.4,6.576,613.5438,15.14,0.1242,0.1493217,0.4949414
"2018-08-11 16:45:00",84130,"CKVY",13.06,94.5,93.8,94.7,93,9.1,11.97,8.69,0.503,27.91,33.4,25.5,3.59,4.014,41.01,93.9,3.507,601.7161,15.14,0.1232242,0.1545207,0.4530035
"2018-08-11 16:50:00",84131,"CKVY",13.07,94.3,94.2,94.7,93.7,9.03,9.78,8.76,0.498,26.77,28.56,25.96,2.291,3.002,277.4,43.73,4.603,590.9734,15.14,0.1232242,0.1545207,0.4530035
"2018-08-11 16:55:00",84132,"CKVY",13.07,93.1,94,94.6,93.1,9.68,11.63,8.96,0.514,29.87,32.87,26.7,3.186,2.676,287.6,21.71,10.52,580.1546,15.14,0.1232242,0.1545207,0.4530035
"2018-08-11 17:00:00",84133,"CKVY",13.07,93,93.2,93.6,92.9,9.95,11.9,8.83,0.526,28.8,32.93,25.46,4.965,3.912,314,25.19,13.59,568.2679,15.14,0.1117485,0.138583,0.4090131
"2018-08-11 17:05:00",84134,"CKVY",13.07,94,93.3,94.1,92.7,10.36,11.53,9.85,0.565,30.31,32.47,27.98,6.361,5.7,281.4,21.82,10.3,557.152,15.14,0.1117485,0.138583,0.4090131
"2018-08-11 17:10:00",84135,"CKVY",13.06,93.5,93.9,94.3,93.4,10.84,12.62,9.65,0.582,31.46,34.77,28.12,6.085,6.202,285.1,24.96,11.18,545.8732,15.14,0.1117485,0.138583,0.4090131
"2018-08-11 17:15:00",84136,"CKVY",13.07,92.9,93.1,93.5,92.7,10.06,12.49,9.89,0.53,31.18,33.93,28.12,6.668,6.541,316.7,13.2,15.34,534.0706,15.14,0.1248532,0.1683048,0.3626651
"2018-08-11 17:20:00",84137,"CKVY",13.07,93.3,93.2,93.8,92.6,12.35,12.38,9.75,0.659,30.44,33.96,27.64,6.338,6.46,315.6,20.49,8.99,521.3866,15.14,0.1248532,0.1683048,0.3626651
"2018-08-11 17:25:00",84138,"CKVY",13.07,93.5,93.6,94.1,93.2,10.91,12.45,9.44,0.586,31.24,34.24,27.78,6.37,6.367,317.6,21.52,8.77,506.348,15.14,0.1248532,0.1683048,0.3626651
"2018-08-11 17:30:00",84139,"CKVY",13.07,93.1,93.2,93.5,92.9,11.22,12.18,9.61,0.595,29.76,33.4,27.75,5.447,5.941,285.3,18.77,9.21,490.1265,15.14,0.1164628,0.1599985,0.3174446
"2018-08-11 17:35:00",84140,"CKVY",13.08,93.1,93.1,93.2,92.8,11.01,12.38,10.19,0.583,30.96,33.77,28.91,5.735,5.564,269.8,13.01,9.86,474.0527,15.14,0.1164628,0.1599985,0.3174446
"2018-08-11 17:40:00",84141,"CKVY",13.07,92.7,92.9,93.2,92.4,12.11,12.86,9.99,0.635,30.99,34.53,28.04,6.044,5.931,273.2,13.75,9.86,458.2515,15.14,0.1164628,0.1599985,0.3174446
"2018-08-11 17:45:00",84142,"CKVY",13.09,92.2,92.5,92.9,92.1,12.83,14.78,10.54,0.661,33.94,37.94,29.39,6.24,6.145,269.1,14.66,9.64,443.4942,15.14,0.1045568,0.1448691,0.2708905
"2018-08-11 17:50:00",84143,"CKVY",13.09,93.2,92.7,93.4,92,11.15,14.57,9.99,0.594,32.18,37.15,28.55,5.592,5.941,293.5,18.98,7.014,429.6669,15.14,0.1045568,0.1448691,0.2708905
"2018-08-11 17:55:00",84144,"CKVY",13.1,92.4,93.1,93.7,92.3,11.66,12.04,10.12,0.605,31.01,33.45,28.84,4.71,5.214,294.4,20.26,6.795,416.3627,15.14,0.1045568,0.1448691,0.2708905
"2018-08-11 18:00:00",84145,"CKVY",13.1,92.4,92.5,92.9,92.2,11.22,13.17,10.67,0.582,32.16,35.07,29.52,3.874,4.173,304.6,24.4,8.55,402.4216,15.14,0.09111226,0.1265484,0.2252542
"2018-08-11 18:05:00",84146,"CKVY",13.1,92.5,92.3,92.7,91.9,11.01,14.3,9.92,0.573,32.1,36.91,27.5,4.309,4.075,310.6,17.81,8.11,388.3016,15.14,0.09111226,0.1265484,0.2252542
"2018-08-11 18:10:00",84147,"CKVY",13.11,92.2,92.2,92.5,92,11.63,13.44,10.5,0.6,31.13,35.11,29.06,4.619,4.481,306.7,17.61,7.014,374.4874,15.14,0.09111226,0.1265484,0.2252542
"2018-08-11 18:15:00",84148,"CKVY",13.11,92,92.3,92.6,91.9,9.58,13.37,9.44,0.491,31.43,35.03,26.26,4.738,4.717,327.8,23.46,9.64,359.4726,15.14,0.07722957,0.1079353,0.1801013
"2018-08-11 18:20:00",84149,"CKVY",13.12,91.9,92,92.3,91.8,9.37,10.91,9.37,0.479,27.91,29.8,26.04,4.688,4.66,342.2,16.33,8.55,344.0873,15.14,0.07722957,0.1079353,0.1801013
"2018-08-11 18:25:00",84150,"CKVY",13.12,92,92.2,92.6,91.8,11.05,11.56,9.3,0.566,28.33,31.49,25.86,4.297,4.337,299.1,30.63,8.11,328.9638,15.14,0.07722957,0.1079353,0.1801013
"2018-08-11 18:30:00",84151,"CKVY",13.14,91.5,91.6,92,91.4,12.45,14.57,10.67,0.629,32.02,36.66,28.86,4.412,4.443,306.4,11.74,6.795,314.4083,15.14,0.06830786,0.09893028,0.1365184
"2018-08-11 18:35:00",84152,"CKVY",13.15,91.1,91.2,91.6,90.8,12.86,16.28,12.11,0.642,35.55,39.15,31.74,3.835,4.164,303.4,15.26,5.699,298.4793,15.14,0.06830786,0.09893028,0.1365184
"2018-08-11 18:40:00",84153,"CKVY",13.12,90.5,90.9,91.3,90.5,14.78,15.32,12.59,0.724,34.98,37.26,32.75,3.986,4.042,300.4,11.54,6.138,281.5975,15.14,0.06830786,0.09893028,0.1365184
"2018-08-11 18:45:00",84154,"CKVY",13.1,90.4,90.4,90.6,90,14.98,16.28,13.38,0.73,36.45,38.46,33.55,3.664,3.799,294.2,14.05,5.699,264.995,15.14,0.05490691,0.08091678,0.09338287
"2018-08-11 18:50:00",84155,"CKVY",13.08,88.6,89.3,90.4,88.6,18.37,18.61,14.98,0.846,39.07,40.77,36.45,3.817,3.737,308.6,14.11,6.576,249.2081,15.14,0.05490691,0.08091678,0.09338287
"2018-08-11 18:55:00",84156,"CKVY",13.05,88,88.3,88.7,87.8,17.93,18.27,16.63,0.809,39.01,40.13,37.57,3.989,3.912,304.8,12.42,6.576,233.9308,15.14,0.05490691,0.08091678,0.09338287
"2018-08-11 19:00:00",84157,"CKVY",13.03,87.5,87.8,88.1,87.5,16.76,18.51,16.66,0.747,38.36,39.62,37.04,4.286,4.167,310.9,12.07,6.795,218.4121,15.14,0.04472224,0.06851394,0.05518103
"2018-08-11 19:05:00",84158,"CKVY",12.99,87.3,87.6,87.8,87.2,17.82,18.85,16.8,0.789,38.4,40.04,37.14,4.376,4.309,314.3,12.46,6.795,202.6555,15.14,0.04472224,0.06851394,0.05518103
"2018-08-11 19:10:00",84159,"CKVY",12.97,86.7,87.1,87.3,86.7,19.16,19.16,16.93,0.832,38.68,39.88,36.9,4.323,4.296,318.2,12.64,8.33,186.2115,15.14,0.04472224,0.06851394,0.05518103
"2018-08-11 19:15:00",84160,"CKVY",12.97,85.5,86,86.7,85.5,19.57,19.74,17.55,0.817,38.6,39.75,36.96,4.506,4.394,312.4,13.3,7.891,169.8651,15.14,0.03723423,0.06197826,0.02617352
"2018-08-11 19:20:00",84161,"CKVY",12.96,84,84.6,85.6,84,20.49,20.53,19.23,0.816,39.21,39.86,38.37,4.601,4.561,308.7,10.57,7.234,153.8072,15.14,0.03723423,0.06197826,0.02617352
"2018-08-11 19:25:00",84162,"CKVY",12.95,83,83.5,84.1,82.9,21.11,22.44,20.46,0.815,40.27,41.05,39.22,4.623,4.63,308.2,8.08,5.699,139.7703,15.14,0.03723423,0.06197826,0.02617352
"2018-08-11 19:30:00",84163,"CKVY",12.94,83.9,83.2,83.9,83,17.31,21.28,17.24,0.687,37.83,39.48,34.53,4.576,4.612,307.7,11.92,7.672,126.8835,15.14,0.03001763,0.0542361,0.01101884
"2018-08-11 19:35:00",84164,"CKVY",12.93,82.5,83.5,84.4,82.4,20.05,20.66,16.83,0.761,37.12,38.47,34.37,4.525,4.539,306.7,14.09,6.795,114.3075,15.14,0.03001763,0.0542361,0.01101884
"2018-08-11 19:40:00",84165,"CKVY",12.93,81.6,81.9,82.5,81.5,20.05,20.97,19.91,0.739,37.61,38.23,36.68,4.432,4.487,307.6,8.55,5.261,101.1878,15.14,0.03001763,0.0542361,0.01101884
"2018-08-11 19:45:00",84166,"CKVY",12.92,81,81.4,81.7,80.9,19.78,20.67,19.71,0.713,36.81,37.55,35.74,4.26,4.351,311.5,8.38,5.918,89.01736,15.14,0.02072226,0.0312233,0.003106371
"2018-08-11 19:50:00",84167,"CKVY",12.91,80.8,81.2,81.5,80.8,20.05,20.53,19.54,0.72,36.33,37.06,35.48,4.186,4.232,313.2,9.65,7.014,78.28146,15.14,0.02072226,0.0312233,0.003106371
"2018-08-11 19:55:00",84168,"CKVY",12.9,79.42,80.4,80.9,79.36,22.17,22.93,19.88,0.761,37.24,38.93,35.86,3.912,4.055,308.8,11.37,4.822,68.56744,15.14,0.02072226,0.0312233,0.003106371
"2018-08-11 20:00:00",84169,"CKVY",12.89,79.61,79.44,79.73,79.12,20.8,22.38,20.56,0.718,36.5,37.74,35.76,3.403,3.672,330.7,8.52,4.384,58.96713,15.14,0.0154978,0.02402366,4.491306E-05
"2018-08-11 20:05:00",84170,"CKVY",12.89,79.43,79.62,79.98,79.12,22.24,22.51,19.16,0.763,35.69,37.85,34.17,3.109,3.243,10.4,15.93,4.822,49.59758,15.14,0.0154978,0.02402366,4.491306E-05
"2018-08-11 20:10:00",84171,"CKVY",12.88,78.32,79.19,79.73,78.32,23.68,23.78,21.01,0.783,37.7,38.79,36.17,3.525,3.29,19,5.863,5.48,40.55811,15.14,0.0154978,0.02402366,4.491306E-05
"2018-08-11 20:15:00",84172,"CKVY",12.88,79.18,79.21,79.86,78.13,20.77,23.95,19.74,0.707,35.95,38.6,34.72,3.766,3.638,4.646,6.433,5.48,32.04387,15.14,0.01011966,0.01660735,2.5E-07
"2018-08-11 20:20:00",84173,"CKVY",12.87,79.36,79.17,79.55,78.93,19.85,21.45,19.5,0.679,35.09,36.52,34.15,3.667,3.751,355.2,8.31,4.165,24.26875,15.14,0.01011966,0.01660735,2.5E-07
"2018-08-11 20:25:00",84174,"CKVY",12.87,80.1,79.74,80.2,79.24,18.96,20.33,18.68,0.665,34.37,35.26,33.75,3.015,3.343,339.2,9.96,3.507,17.46393,15.14,0.01011966,0.01660735,2.5E-07
"2018-08-11 20:30:00",84175,"CKVY",12.86,77.89,79.31,80.1,77.89,20.56,20.7,18.75,0.671,34.33,34.97,33.74,2.608,2.771,341.3,13.38,3.507,11.94132,15.14,0.008161507,0.0139605,2.5E-07
"2018-08-11 20:35:00",84176,"CKVY",12.86,76.8,77.34,78.02,76.74,22.25,22.48,20.29,0.7,34.8,36.19,33.89,3.212,2.857,8.18,6.559,6.357,7.653644,15.14,0.008161507,0.0139605,2.5E-07
"2018-08-11 20:40:00",84177,"CKVY",12.87,76.94,76.62,77.12,75.94,20.54,23.14,20.4,0.649,34.57,36.05,33.38,4.078,3.697,4.013,6.722,6.357,4.410265,15.14,0.008161507,0.0139605,2.5E-07
"2018-08-11 20:45:00",84178,"CKVY",12.87,74.84,75.92,77.12,74.84,23.58,23.93,20.64,0.695,34.59,35.85,33.74,4.438,4.293,3.058,3.852,4.603,2.293907,15.14,0.008473853,0.01416491,2.5E-07
"2018-08-11 20:50:00",84179,"CKVY",12.86,76.08,75.85,76.69,74.66,22.39,23.96,21.53,0.688,34.73,35.74,33.83,4.128,4.336,5.151,5.16,5.042,1.181336,15.14,0.008473853,0.01416491,2.5E-07
"2018-08-11 20:55:00",84180,"CKVY",12.85,76.94,76.54,77.37,75.83,20.98,22.32,20.13,0.663,34.03,34.88,33.1,3.24,3.679,352.8,10.86,3.726,0.5908011,15.14,0.008473853,0.01416491,2.5E-07
"2018-08-11 21:00:00",84181,"CKVY",12.86,76.69,77.04,77.31,76.69,21.56,21.56,20.47,0.676,33.93,34.63,33.46,2.911,3.049,342,9.78,3.288,0.3017908,15.14,0.008724885,0.01450872,2.5E-07
"2018-08-11 21:05:00",84182,"CKVY",12.85,76.88,76.81,77.25,76.32,20.3,21.77,19.85,0.64,33.53,34.7,32.77,2.666,2.775,344.1,8.13,3.946,0.1672182,15.14,0.008724885,0.01450872,2.5E-07
"2018-08-11 21:10:00",84183,"CKVY",12.86,75.77,76.26,76.94,75.58,21.02,21.74,20.23,0.639,33.25,33.88,32.68,2.841,2.683,332.5,7.65,4.165,0.1027204,15.14,0.008724885,0.01450872,2.5E-07
"2018-08-11 21:15:00",84184,"CKVY",12.85,74.55,75.42,75.96,74.55,22.83,22.83,20.5,0.667,33.31,34.2,32.51,3.076,2.994,328.5,4.878,4.165,0.04635071,15.14,0.004351542,0.008336896,2.5E-07
"2018-08-11 21:20:00",84185,"CKVY",12.85,73.27,74.14,74.61,73.21,23.86,24.75,22.39,0.667,34.49,35.3,33.43,2.712,2.905,310.2,17.53,2.63,0.00671072,15.14,0.004351542,0.008336896,2.5E-07
"2018-08-11 21:25:00",84186,"CKVY",12.85,73.09,73.07,73.65,72.42,23.59,25.23,23.21,0.656,34.44,35.23,33.53,2.598,2.678,311.6,16.71,3.507,0.0007759352,15.14,0.004351542,0.008336896,2.5E-07
"2018-08-11 21:30:00",84187,"CKVY",12.85,72.23,73.08,74.02,72.17,25.27,25.34,22.67,0.682,34.28,34.99,33.05,2.244,2.427,342.5,13.84,3.946,0.0003788365,15.14,0.003153271,0.006411032,2.5E-07
"2018-08-11 21:35:00",84188,"CKVY",12.85,71.06,71.53,72.36,70.82,26.37,27.8,25.13,0.684,35.39,36.28,34.61,2.299,2.272,338.3,11.21,3.069,3.851505E-05,15.14,0.003153271,0.006411032,2.5E-07
"2018-08-11 21:40:00",84189,"CKVY",12.85,69.77,71.09,71.8,69.71,29.21,30.71,25.48,0.725,35.75,38.22,34.35,2.068,2.204,329.8,32.98,3.288,0,15.14,0.003153271,0.006411032,2.5E-07
"2018-08-11 21:45:00",84190,"CKVY",12.84,64.1,67.04,69.89,64.1,44.2,44.24,28.9,0.902,39.99,41.99,35.98,2.032,2.027,211.3,42.99,3.726,0,15.14,0.0001169594,0.00169277,2.5E-07
"2018-08-11 21:50:00",84191,"CKVY",12.83,66.38,65.63,67,63.67,37.19,44.51,33.8,0.822,38.96,41.97,37.04,2.145,2.16,189.7,22.53,5.918,0,15.14,0.0001169594,0.00169277,2.5E-07
"2018-08-11 21:55:00",84192,"CKVY",12.84,65.08,65.73,66.44,65.02,40.27,40.75,37.25,0.851,40.46,40.9,39.52,1.822,1.97,217.4,11.83,1.754,0,15.14,0.0001169594,0.00169277,2.5E-07
"2018-08-11 22:00:00",84193,"CKVY",12.84,63.74,64.34,65.15,63.68,42.81,44.45,40.27,0.863,40.48,41.89,40.03,1.2,1.5,149.4,24.67,0.877,0,15.14,-0.00187699,-0.001552367,2.5E-07
"2018-08-11 22:05:00",84194,"CKVY",12.85,62.83,63.31,63.8,62.83,45,45.35,42.7,0.879,40.74,41.44,40.3,0.353,0.697,166,22.55,0,0,15.14,-0.00187699,-0.001552367,2.5E-07
"2018-08-11 22:10:00",84195,"CKVY",12.84,64.01,63.27,64.07,62.71,39.63,44.87,38.19,0.806,39.43,41.05,37.91,0.227,0.255,230,17.03,1.534,0,15.14,-0.00187699,-0.001552367,2.5E-07
"2018-08-11 22:15:00",84196,"CKVY",12.84,63.46,63.95,64.26,63.33,40.42,40.42,37.54,0.807,38.51,39.1,37.69,0.593,0.442,227.3,10.49,1.973,0,15.14,-0.008485758,-0.01273939,2.5E-07
"2018-08-11 22:20:00",84197,"CKVY",12.84,61.98,62.71,63.52,61.98,42.75,43.33,40.38,0.81,38.81,39.95,38.03,0.737,0.652,182.9,30.01,1.096,0,15.14,-0.008485758,-0.01273939,2.5E-07
"2018-08-11 22:25:00",84198,"CKVY",12.84,61.48,61.51,61.98,61.17,48.16,54.6,42.2,0.897,40.94,45.06,38.58,0.65,0.691,221.4,46.95,2.411,0,15.14,-0.008485758,-0.01273939,2.5E-07
"2018-08-11 22:30:00",84199,"CKVY",12.83,61.17,61.01,61.42,60.68,44.19,49.73,44.19,0.814,40.42,42.51,39.15,1.055,0.811,298.6,23.01,2.85,0,15.14,-0.007040268,-0.01017933,2.5E-07
"2018-08-11 22:35:00",84200,"CKVY",12.83,62.04,61.97,62.35,61.11,42.68,44.15,39.56,0.81,38.64,39.62,37.13,1.181,1.202,334.4,12.4,2.411,0,15.14,-0.007040268,-0.01017933,2.5E-07
"2018-08-11 22:40:00",84201,"CKVY",12.82,58.4,59.96,62.1,58.4,60.83,61.24,42.68,1.015,43.99,45.69,39.18,1.559,1.384,98.2,37.98,2.411,0,15.14,-0.007040268,-0.01017933,2.5E-07
"2018-08-11 22:45:00",84202,"CKVY",12.82,56.92,57.48,58.4,56.8,62.24,70.94,60.83,0.984,46.28,48.05,44.16,1.298,1.442,153.3,15.06,2.192,0,15.14,-0.004537376,-0.005944729,2.5E-07
"2018-08-11 22:50:00",84203,"CKVY",12.82,59.89,58.76,60.07,56.92,53.47,62.27,49.36,0.941,42.26,44.22,40.09,1.523,1.305,213.1,22.86,2.85,0,15.14,-0.004537376,-0.005944729,2.5E-07
"2018-08-11 22:55:00",84204,"CKVY",12.82,57.56,58.79,59.95,57.5,57.7,58.35,52.93,0.934,42.74,43.63,42.02,1.437,1.577,207.8,58.91,3.069,0,15.14,-0.004537376,-0.005944729,2.5E-07
"2018-08-11 23:00:00",84205,"CKVY",12.82,58.19,57.75,58.19,57.44,53.04,57.7,53.04,0.878,42.15,42.79,41.19,0.961,1.199,30.58,92.5,1.096,0,15.14,-0.004504274,-0.005897328,2.5E-07
"2018-08-11 23:05:00",84206,"CKVY",12.82,58.68,59.33,60.1,58.12,49.89,52.94,46.32,0.841,40.26,41.45,39.12,1.532,1.218,235.4,17.8,4.603,0,15.14,-0.004504274,-0.005897328,2.5E-07
"2018-08-11 23:10:00",84207,"CKVY",12.82,59.54,58.7,59.67,57.57,46.8,54.62,45.23,0.813,39.99,41.68,38.16,1.767,1.601,326,60.34,3.288,0,15.14,-0.004504274,-0.005897328,2.5E-07
"2018-08-11 23:15:00",84208,"CKVY",12.82,59.79,59.64,59.98,59.36,46.46,48.76,44.68,0.814,38.98,40.27,38.22,2.451,2.115,258.7,15.05,3.069,0,15.14,-0.003271339,-0.003859078,2.5E-07
"2018-08-11 23:20:00",84209,"CKVY",12.81,59.91,59.88,60.22,59.67,46.5,46.6,44,0.819,38.7,39.44,38.03,1.596,2.152,281.4,51.37,2.63,0,15.14,-0.003271339,-0.003859078,2.5E-07
"2018-08-11 23:25:00",84210,"CKVY",12.81,59.17,59.21,59.91,58.81,50.37,52.32,46.36,0.864,39.57,41.92,38.71,1.517,1.493,25.42,10.89,3.069,0,15.14,-0.003271339,-0.003859078,2.5E-07
"2018-08-11 23:30:00",84211,"CKVY",12.81,60.04,59.48,60.04,59.05,43.93,50.3,43.93,0.777,39.28,40.73,37.98,0.862,1.157,46.82,6.523,1.096,0,15.14,-0.003348063,-0.003968774,2.5E-07
"2018-08-11 23:35:00",84212,"CKVY",12.81,59.67,59.9,60.22,59.54,45.91,46.19,43.38,0.801,38.47,39.1,37.75,0.9,0.808,109.4,23.53,1.534,0,15.14,-0.003348063,-0.003968774,2.5E-07
"2018-08-11 23:40:00",84213,"CKVY",12.8,58.62,59.06,59.79,58.5,50.81,53.45,45.98,0.854,40.73,42.13,38.88,0.845,0.907,50.42,21.6,2.192,0,15.14,-0.003348063,-0.003968774,2.5E-07
"2018-08-11 23:45:00",84214,"CKVY",12.8,58.25,58.3,58.93,57.82,47.56,54.62,47.56,0.789,40.23,42.24,38.45,1.014,0.95,249.9,79.4,3.069,0,15.14,-0.006152276,-0.008664873,2.5E-07
"2018-08-11 23:50:00",84215,"CKVY",12.79,58.08,58.65,59.43,57.96,53.05,53.09,44.82,0.875,39.85,41.58,37.67,1.195,1.151,228.1,21.83,3.069,0,15.14,-0.006152276,-0.008664873,2.5E-07
"2018-08-11 23:55:00",84216,"CKVY",12.8,55.81,56.93,58.08,55.81,57.17,60.52,52.98,0.868,42.08,44.05,40.89,1.421,1.369,273.3,22.97,3.507,0,15.14,-0.006152276,-0.008664873,2.5E-07
"2018-08-12 00:00:00",84217,"CKVY",12.8,56.8,56.23,56.86,55.69,55.25,57.2,55.25,0.87,40.91,41.51,40.27,1.518,1.463,253.1,15.5,1.973,0,15.14,-0.004562724,-0.005994945,2.5E-07
"2018-08-12 00:05:00",84218,"CKVY",12.78,56.74,57.02,57.23,56.62,55.22,55.49,52.1,0.868,40.55,41.42,39.6,1.834,1.648,260.9,14.33,2.85,0,15.14,-0.004562724,-0.005994945,2.5E-07
"2018-08-12 00:10:00",84219,"CKVY",12.79,55.44,55.73,56.74,55.38,56.35,56.62,55.22,0.845,40.42,40.96,40.13,1.599,1.688,215.1,9.5,2.192,0,15.14,-0.004562724,-0.005994945,2.5E-07
"2018-08-12 00:15:00",84220,"CKVY",12.79,54.89,55.13,55.57,54.64,62.42,62.48,55.8,0.917,40.84,42.36,39.88,1.803,1.695,139.8,29.52,2.192,0,15.14,-0.003527758,-0.004324189,2.5E-07
"2018-08-12 00:20:00",84221,"CKVY",12.79,53.84,54.35,54.95,53.84,64.85,65.4,61.77,0.917,42.4,42.68,41.92,1.625,1.712,160.2,13,2.411,0,15.14,-0.003527758,-0.004324189,2.5E-07
"2018-08-12 00:25:00",84222,"CKVY",12.78,53.66,53.87,54.15,53.53,67.66,68.17,64.68,0.95,42.74,43.54,42.31,1.365,1.486,181.5,16.19,1.534,0,15.14,-0.003527758,-0.004324189,2.5E-07
"2018-08-12 00:30:00",84223,"CKVY",12.78,53.29,53.57,53.78,53.22,66.91,70.78,65.54,0.927,43.37,44.18,42.35,1.323,1.304,182.6,15.43,2.411,0,15.14,-0.004459342,-0.005864477,2.5E-07
"2018-08-12 00:35:00",84224,"CKVY",12.78,54.33,54.18,54.83,53.22,65.12,66.77,58.54,0.938,42.06,43.69,40.05,1.711,1.447,143.7,8.11,4.165,0,15.14,-0.004459342,-0.005864477,2.5E-07
"2018-08-12 00:40:00",84225,"CKVY",12.78,52.92,53.13,54.27,52.48,69.85,73.01,65.26,0.955,43.58,44.26,42.86,2.88,2.268,117.8,12.55,5.261,0,15.14,-0.004459342,-0.005864477,2.5E-07
"2018-08-12 00:45:00",84226,"CKVY",12.77,53.22,53.26,53.53,52.85,71.26,71.26,63.89,0.985,42.82,44.24,41.52,3.305,3.243,101.9,6.32,5.261,0,15.14,-0.002703674,-0.003083548,2.5E-07
"2018-08-12 00:50:00",84227,"CKVY",12.77,51.62,52.51,53.29,51.44,71.84,74.79,69.24,0.936,43.75,44.42,42.68,3.288,3.28,145.1,26.08,4.822,0,15.14,-0.002703674,-0.003083548,2.5E-07
"2018-08-12 00:55:00",84228,"CKVY",12.77,52.06,51.47,52.06,51.32,65.75,72.02,65.54,0.871,42.06,42.83,40.74,3.059,3.225,150.2,18.69,4.822,0,15.14,-0.002703674,-0.003083548,2.5E-07
"2018-08-12 01:00:00",84229,"CKVY",12.77,52.93,52.02,52.93,51.57,67.6,74.22,65.75,0.924,42.92,43.77,40.97,2.783,2.884,51.53,33.14,3.507,0,15.14,-0.001708181,-0.001645725,2.5E-07
"2018-08-12 01:05:00",84230,"CKVY",12.77,54.29,53.67,54.29,52.8,58.41,67.74,57.45,0.84,41.17,42.56,39.51,1.843,2.391,284.8,79.47,0,0,15.14,-0.001708181,-0.001645725,2.5E-07
"2018-08-12 01:10:00",84231,"CKVY",12.76,52.25,52.49,54.53,51.33,64.72,68.97,58.62,0.863,41.41,42.55,40.12,1.606,1.686,238,15.04,4.165,0,15.14,-0.001708181,-0.001645725,2.5E-07
"2018-08-12 01:15:00",84232,"CKVY",12.76,52.57,52.32,52.69,51.82,62.74,66.64,62.33,0.847,40.93,41.92,39.93,1.605,1.585,308.4,36.95,2.85,0,15.14,-0.003417412,-0.004184404,2.5E-07
"2018-08-12 01:20:00",84233,"CKVY",12.76,55.35,53.94,55.41,52.57,53.07,62.81,53.04,0.793,38.97,40.39,38.18,1.912,1.766,336.1,32.74,2.411,0,15.14,-0.003417412,-0.004184404,2.5E-07
"2018-08-12 01:25:00",84234,"CKVY",12.76,54.55,55.5,56.09,54.55,57.88,58.15,50.64,0.84,38.82,40.25,37.87,1.572,1.765,26.77,39.59,2.85,0,15.14,-0.003417412,-0.004184404,2.5E-07
"2018-08-12 01:30:00",84235,"CKVY",12.75,55.17,54.74,55.17,54.43,52.25,58.32,52.25,0.776,39.13,40.36,37.89,1.23,1.374,9.72,10.07,1.534,0,15.14,-0.003571461,-0.00439685,2.5E-07
"2018-08-12 01:35:00",84236,"CKVY",12.75,55.05,54.88,55.23,54.18,56.13,58.91,52.12,0.829,38.78,40.27,37.82,1.243,1.134,11.55,23.85,3.288,0,15.14,-0.003571461,-0.00439685,2.5E-07
"2018-08-12 01:40:00",84237,"CKVY",12.74,53.75,55,55.54,53.69,58.22,58.63,53.56,0.82,39.3,40.02,38.73,1.443,1.352,73.11,17.33,3.507,0,15.14,-0.003571461,-0.00439685,2.5E-07
"2018-08-12 01:45:00",84238,"CKVY",12.75,54.43,54.28,54.86,53.69,59.08,59.08,54.14,0.853,38.97,40.46,38.45,1.316,1.364,4.673,53.19,3.507,0,15.14,-0.0046626,-0.006177258,2.5E-07
"2018-08-12 01:50:00",84239,"CKVY",12.75,50.6,52.05,54.43,50.6,67.82,67.82,59.32,0.851,40.82,41.34,40.22,1.733,1.646,241.1,10.77,3.507,0,15.14,-0.0046626,-0.006177258,2.5E-07
"2018-08-12 01:55:00",84240,"CKVY",12.74,51.03,50.31,51.03,49.98,64.46,68.13,64.46,0.822,39.83,40.44,39.37,1.642,1.532,220.6,11.15,4.603,0,15.14,-0.0046626,-0.006177258,2.5E-07
"2018-08-12 02:00:00",84241,"CKVY",12.74,50.6,51.63,52.14,50.6,66.93,66.93,61.48,0.84,39.58,40.4,39.13,2.581,2.222,260.1,64.71,5.261,0,15.14,-0.003635359,-0.004537095,2.5E-07
"2018-08-12 02:05:00",84242,"CKVY",12.74,51.16,50.56,51.28,50.11,63.74,67.2,63.71,0.816,39.52,40.09,39.11,2.302,2.427,269.2,28.05,2.411,0,15.14,-0.003635359,-0.004537095,2.5E-07
"2018-08-12 02:10:00",84243,"CKVY",12.73,49.98,51.83,52.82,49.98,67.89,69.19,57.64,0.833,39.06,40.51,38.14,2.281,2.446,234.4,91.3,3.726,0,15.14,-0.003635359,-0.004537095,2.5E-07
"2018-08-12 02:15:00",84244,"CKVY",12.73,50.97,50.6,50.97,49.98,65.9,68.23,65.73,0.838,39.8,40.3,39.5,1.371,1.72,309.2,51.77,1.754,0,15.14,-0.002711099,-0.003103839,2.5E-07
"2018-08-12 02:20:00",84245,"CKVY",12.73,48.63,49.92,51.03,48.57,76.67,76.67,65.8,0.894,40.6,41.65,39.84,1.68,1.471,145.5,27.96,3.726,0,15.14,-0.002711099,-0.003103839,2.5E-07
"2018-08-12 02:25:00",84246,"CKVY",12.72,49.13,48.73,49.13,48.44,77.09,78.73,76.26,0.916,42.1,42.53,41.5,1.795,1.678,116.9,13.23,3.069,0,15.14,-0.002711099,-0.003103839,2.5E-07
"2018-08-12 02:30:00",84247,"CKVY",12.72,49.87,49.7,49.99,49.13,73.42,77.02,73.38,0.897,42.19,42.45,41.65,2.349,2.118,145.8,22.98,3.288,0,15.14,-0.004218548,-0.00547397,2.5E-07
"2018-08-12 02:35:00",84248,"CKVY",12.72,51.29,50.92,51.85,49.87,71.26,73.38,61.86,0.917,40.56,42.64,38.51,2,2.201,243.2,39.61,2.85,0,15.14,-0.004218548,-0.00547397,2.5E-07
"2018-08-12 02:40:00",84249,"CKVY",12.72,48.76,49.94,51.23,48.76,73.25,73.25,68.45,0.858,40.86,42.21,40.55,1.747,1.958,214.5,27.44,2.63,0,15.14,-0.004218548,-0.00547397,2.5E-07
"2018-08-12 02:45:00",84250,"CKVY",12.72,49.38,48.73,49.38,48.15,72.7,76.95,72.67,0.872,41.2,41.95,40.46,1.52,1.552,61.9,38.73,2.63,0,15.14,-0.003744246,-0.004713713,2.5E-07
"2018-08-12 02:50:00",84251,"CKVY",12.71,49.88,49.97,50.31,49.32,70.37,72.67,69.07,0.86,40.61,41.03,40.16,1.646,1.63,101.4,27.13,2.411,0,15.14,-0.003744246,-0.004713713,2.5E-07
"2018-08-12 02:55:00",84252,"CKVY",12.71,50.62,50.09,50.62,49.57,64.47,72.33,64.47,0.809,40.2,41.22,39.1,2.229,1.836,181.6,10.92,5.261,0,15.14,-0.003744246,-0.004713713,2.5E-07
"2018-08-12 03:00:00",84253,"CKVY",12.71,51.92,51.29,52.04,50.62,60.02,64.4,57.68,0.791,38.08,39.13,37.12,2.177,2.261,224.2,22.37,3.726,0,15.14,-0.003440494,-0.004233891,2.5E-07
"2018-08-12 03:05:00",84254,"CKVY",12.7,48.16,49.53,51.98,47.91,65.2,68.9,60.09,0.747,38.68,39.4,36.95,2.889,2.459,235.6,12.09,6.357,0,15.14,-0.003440494,-0.004233891,2.5E-07
"2018-08-12 03:10:00",84255,"CKVY",12.7,48.65,49.29,49.95,47.97,68.77,68.84,62.97,0.802,37.86,39.1,36.67,3.691,3.278,180.4,15.81,8.11,0,15.14,-0.003440494,-0.004233891,2.5E-07
"2018-08-12 03:15:00",84256,"CKVY",12.7,47.36,48.37,48.9,47.36,73.13,73.13,66.44,0.813,38.65,39.27,38.11,4.968,4.379,156.1,14.79,8.99,0,15.14,-0.0008344809,-0.0004328394,2.5E-07
"2018-08-12 03:20:00",84257,"CKVY",12.7,45.82,46.1,47.42,45.57,77.93,79.51,73.06,0.817,39.64,40.09,39.18,5.218,5.137,147,11.96,6.576,0,15.14,-0.0008344809,-0.0004328394,2.5E-07
"2018-08-12 03:25:00",84258,"CKVY",12.7,45.69,45.68,45.88,45.45,78.75,79.64,77.86,0.822,39.48,39.73,39.22,4.789,5.055,119.1,11.82,6.138,0,15.14,-0.0008344809,-0.0004328394,2.5E-07
"2018-08-12 03:30:00",84259,"CKVY",12.69,46.81,46.4,46.87,45.69,75.94,78.75,75.87,0.827,39.55,39.75,39.34,4.879,4.722,116.8,7.681,7.672,0,15.14,-0.0006383184,-0.0003059481,2.5E-07
"2018-08-12 03:35:00",84260,"CKVY",12.69,47.05,46.83,47.05,46.68,75.01,77.04,75.01,0.824,39.69,39.99,39.39,5.106,4.971,110.5,8.39,6.795,0,15.14,-0.0006383184,-0.0003059481,2.5E-07
"2018-08-12 03:40:00",84261,"CKVY",12.69,48.72,47.59,48.78,46.87,66.34,75.05,66.34,0.776,38.94,39.57,38.01,5.661,5.408,99.2,8.97,7.891,0,15.14,-0.0006383184,-0.0003059481,2.5E-07
"2018-08-12 03:45:00",84262,"CKVY",12.68,50.39,49.39,50.39,48.72,58.45,66.34,58.45,0.728,37.46,38.32,36.38,5.51,5.628,95.8,12.04,7.014,0,15.14,0.0009282081,0.001763605,2.5E-07
"2018-08-12 03:50:00",84263,"CKVY",12.67,50.08,50.17,50.63,49.83,61.05,62.49,57.9,0.751,37.12,37.71,36.25,4.846,5.239,101.3,20.13,5.042,0,15.14,0.0009282081,0.001763605,2.5E-07
"2018-08-12 03:55:00",84264,"CKVY",12.67,46.19,48.07,50.08,46.06,73.23,73.26,61.05,0.779,37.91,38.21,37.14,4.148,4.42,204.8,20.43,6.138,0,15.14,0.0009282081,0.001763605,2.5E-07
"2018-08-12 04:00:00",84265,"CKVY",12.67,46.56,46.28,46.68,45.94,71.89,73.68,71.45,0.775,38.02,38.26,37.69,3.643,4.026,191.7,25.14,6.138,0,15.14,0.0006856046,0.001530918,2.5E-07
"2018-08-12 04:05:00",84266,"CKVY",12.67,46,46.34,46.68,46,74.4,74.43,71.27,0.786,37.93,38.49,37.66,2.997,3.294,107.5,33.14,1.973,0,15.14,0.0006856046,0.001530918,2.5E-07
"2018-08-12 04:10:00",84267,"CKVY",12.67,46.43,46.12,46.43,45.88,73.3,75.05,73.26,0.787,38.45,38.62,38.27,1.721,2.425,252.9,59.31,1.315,0,15.14,0.0006856046,0.001530918,2.5E-07
"2018-08-12 04:15:00",84268,"CKVY",12.65,46.99,46.73,47.05,46.37,71.96,74.05,70.79,0.789,38.3,38.92,37.93,1.288,1.269,263.3,7.083,4.165,0,15.14,-0.003033122,-0.00362188,2.5E-07
"2018-08-12 04:20:00",84269,"CKVY",12.66,46.68,46.89,47.18,46.56,69.9,72.44,69.39,0.757,37.69,38.73,37.21,1.466,1.439,214,19.64,3.726,0,15.14,-0.003033122,-0.00362188,2.5E-07
"2018-08-12 04:25:00",84270,"CKVY",12.65,46.31,46.53,46.81,46.31,71.69,72.44,69.9,0.766,37.8,38.12,37.4,1.497,1.474,275.1,36.6,1.534,0,15.14,-0.003033122,-0.00362188,2.5E-07
"2018-08-12 04:30:00",84271,"CKVY",12.65,46.31,45.96,46.31,45.63,70.59,72.44,70.59,0.754,37.33,37.68,37.07,1.452,1.52,319.2,16.01,3.288,0,15.14,-0.004433234,-0.00586503,2.5E-07
"2018-08-12 04:35:00",84272,"CKVY",12.65,49.27,47.25,49.34,46.25,59.54,70.59,59.54,0.711,36.79,37.42,35.74,1.69,1.481,329.9,10.6,3.288,0,15.14,-0.004433234,-0.00586503,2.5E-07
"2018-08-12 04:40:00",84273,"CKVY",12.65,49.77,50.11,50.63,49.27,60.03,60.03,56.66,0.73,35.96,36.59,35.44,2.5,2.04,303.6,10.42,3.946,0,15.14,-0.004433234,-0.00586503,2.5E-07
"2018-08-12 04:45:00",84274,"CKVY",12.64,49.65,49.55,49.83,49.34,60.16,60.95,59.72,0.729,36.39,36.71,36.01,2.772,2.695,316.4,7.536,3.946,0,15.14,-0.002720885,-0.003128463,2.5E-07
"2018-08-12 04:50:00",84275,"CKVY",12.64,50.33,50.47,51.25,49.65,59.34,60.16,55.12,0.737,36.17,36.71,35.5,3.112,2.97,299.5,10.3,4.603,0,15.14,-0.002720885,-0.003128463,2.5E-07
"2018-08-12 04:55:00",84276,"CKVY",12.64,48.04,49.12,50.33,48.04,65.99,65.99,59.37,0.753,36.97,37.29,36.65,2.795,3.077,293,44.11,3.069,0,15.14,-0.002720885,-0.003128463,2.5E-07
"2018-08-12 05:00:00",84277,"CKVY",12.64,45.58,46.04,48.17,44.59,72.79,76.36,66.13,0.756,37.48,37.79,37.19,2.562,2.68,220.4,19.89,3.288,0,15.14,-0.001263674,-0.001012756,2.5E-07
"2018-08-12 05:05:00",84278,"CKVY",12.64,46.38,46.63,47.06,45.58,71.93,72.79,69.05,0.771,37.55,37.9,37.04,1.681,2.159,244,22.95,2.63,0,15.14,-0.001263674,-0.001012756,2.5E-07
"2018-08-12 05:10:00",84279,"CKVY",12.63,45.64,46.02,46.38,45.64,74.99,74.99,71.9,0.781,38.12,38.34,37.72,1.346,1.469,292.5,28.6,1.754,0,15.14,-0.001263674,-0.001012756,2.5E-07
"2018-08-12 05:15:00",84280,"CKVY",12.63,45.15,45.51,45.71,45.15,77.67,79.14,74.99,0.794,38.65,39.56,38.01,0.866,1.068,63.55,52.08,1.754,0,15.14,-0.00436071,-0.005739209,0.0001392645
"2018-08-12 05:20:00",84281,"CKVY",12.63,45.09,44.98,45.21,44.84,78.32,80,75.57,0.799,38.4,39.2,37.69,0.799,0.777,147.6,15.51,1.315,0,15.14,-0.00436071,-0.005739209,0.0001392645
"2018-08-12 05:25:00",84282,"CKVY",12.62,45.46,45.16,45.59,44.84,76.81,78.39,76.71,0.795,38.56,38.91,38.12,0.979,0.913,170.2,11.66,1.973,0,15.14,-0.00436071,-0.005739209,0.0001392645
"2018-08-12 05:30:00",84283,"CKVY",12.62,45.84,45.71,45.96,45.46,78.29,78.29,74.68,0.822,38.79,39.6,38.22,0.889,0.942,98.1,57.01,1.973,0,15.14,-0.005790869,-0.00827598,0.003712382
"2018-08-12 05:35:00",84284,"CKVY",12.62,45.78,45.85,45.96,45.65,80.7,81,78.22,0.845,39.91,40.48,39.4,0.846,0.838,82.8,20.79,1.534,0,15.14,-0.005790869,-0.00827598,0.003712382
"2018-08-12 05:40:00",84285,"CKVY",12.62,45.72,45.69,45.84,45.53,84.2,84.2,80.6,0.88,40.53,41.29,39.97,0.973,0.818,113.3,16.38,3.288,0,15.14,-0.005790869,-0.00827598,0.003712382
"2018-08-12 05:45:00",84286,"CKVY",12.61,46.9,46.15,46.96,45.6,72.16,84.3,72.16,0.788,40.62,41.32,38.42,1.632,1.304,200.7,21.27,3.507,0,15.14,0.001276141,0.002133281,0.01215519
"2018-08-12 05:50:00",84287,"CKVY",12.61,47.21,47.4,47.7,47.02,72.19,72.26,70.51,0.798,38.52,38.94,38.11,2.174,1.972,233.9,6.861,3.288,0,15.14,0.001276141,0.002133281,0.01215519
"2018-08-12 05:55:00",84288,"CKVY",12.61,47.33,47.02,47.33,46.77,72.43,75.59,72.16,0.804,39.11,39.9,38.59,1.861,2.079,273.3,21.34,2.192,0,15.14,0.001276141,0.002133281,0.01215519
"2018-08-12 06:00:00",84289,"CKVY",12.6,48.19,47.95,48.19,47.27,68.35,72.43,68.28,0.784,38.34,38.87,38.1,1.497,1.703,215.9,21.01,1.973,0,15.14,0.003369048,0.005817086,0.02863176
"2018-08-12 06:05:00",84290,"CKVY",12.6,49.43,48.63,49.43,48.01,59.08,70.44,58.95,0.71,37.13,39.04,35.44,1.114,1.314,175.1,19.78,2.85,0,15.14,0.003369048,0.005817086,0.02863176
"2018-08-12 06:10:00",84291,"CKVY",12.6,50.23,50.02,50.29,49.37,59.56,59.56,56.13,0.737,35.63,36.72,34.87,1.086,1.097,176.2,22.19,2.63,0.01163023,15.14,0.003369048,0.005817086,0.02863176
"2018-08-12 06:15:00",84292,"CKVY",12.59,48.69,49.59,50.29,48.69,72.02,72.12,59.36,0.841,38.29,40.16,36.54,1.805,1.354,156.2,14.42,7.234,0.09133988,15.14,0.00313202,0.005377716,0.05921687
"2018-08-12 06:20:00",84293,"CKVY",12.59,49.68,48.74,49.68,48.38,61.21,72.05,60.66,0.742,38.06,40.11,36.55,3.683,2.658,160.2,13.37,10.52,0.2489123,15.14,0.00313202,0.005377716,0.05921687
"2018-08-12 06:25:00",84294,"CKVY",12.59,46.83,47.9,49.8,46.71,75.55,75.55,61.25,0.823,38.87,39.62,36.9,5.182,4.475,142.4,10.97,9.21,0.5367953,15.14,0.00313202,0.005377716,0.05921687
"2018-08-12 06:30:00",84295,"CKVY",12.59,46.9,46.61,46.9,46.28,75.42,78.98,75.35,0.824,39.9,40.4,39.33,5.663,5.477,130.5,9.37,7.453,0.9728936,15.14,0.006797475,0.01173054,0.09729734
"2018-08-12 06:35:00",84296,"CKVY",12.59,47.39,47.17,47.45,46.77,75.14,77.03,74.94,0.836,39.95,40.32,39.42,5.049,5.378,121.3,7.593,6.576,1.54741,15.14,0.006797475,0.01173054,0.09729734
"2018-08-12 06:40:00",84297,"CKVY",12.59,48.19,47.69,48.26,47.33,72.05,75.18,72.05,0.826,39.84,40.14,39.56,4.916,4.93,124.2,10.28,6.138,2.459055,15.14,0.006797475,0.01173054,0.09729734
"2018-08-12 06:45:00",84298,"CKVY",12.59,48.44,48.43,48.56,48.19,73.19,73.22,70.99,0.847,39.75,40.38,39.37,4.5,4.789,135.2,8.53,5.48,4.175655,15.14,0.007698654,0.0129585,0.1388004
"2018-08-12 06:50:00",84299,"CKVY",12.59,49.18,48.69,49.24,48.38,67.52,74.39,67.52,0.804,40.14,40.81,38.91,3.922,4.233,125,6.967,4.603,6.859439,15.14,0.007698654,0.0129585,0.1388004
"2018-08-12 06:55:00",84300,"CKVY",12.6,49,49.33,49.61,48.93,74.39,74.49,66.7,0.879,40.39,41.33,38.77,3.173,3.566,138.8,7.246,3.946,10.44502,15.14,0.007698654,0.0129585,0.1388004
"2018-08-12 07:00:00",84301,"CKVY",12.6,48.81,48.9,49.06,48.75,74.08,75.21,74.08,0.87,41.3,41.48,40.94,2.547,2.84,153.4,14.97,2.85,15.14904,15.14,0.007912183,0.01220572,0.1821746
"2018-08-12 07:05:00",84302,"CKVY",12.61,49.37,49.2,49.68,48.75,67.59,74.08,65.74,0.81,39.48,40.94,38.41,2.231,2.329,246.9,34.74,3.726,19.36852,15.14,0.007912183,0.01220572,0.1821746
"2018-08-12 07:10:00",84303,"CKVY",12.61,48.69,48.81,49.37,48.44,67.32,71.78,67.32,0.787,39.49,40.01,38.36,2.313,2.291,299.6,13.42,3.726,23.80082,15.14,0.007912183,0.01220572,0.1821746
"2018-08-12 07:15:00",84304,"CKVY",12.62,49.55,49.33,49.74,48.63,65.19,67.11,63.44,0.787,37.84,38.57,37.23,2.252,2.264,254.1,7.109,2.411,27.44748,15.14,0.008665646,0.0122628,0.2275777
"2018-08-12 07:20:00",84305,"CKVY",12.63,49.49,49.4,49.68,49.18,64.51,69.48,63.34,0.777,38.75,39.82,37.3,2.074,2.237,271.7,9.35,2.63,32.20118,15.14,0.008665646,0.0122628,0.2275777
"2018-08-12 07:25:00",84306,"CKVY",12.64,49.68,49.81,50.05,49.49,69.82,69.99,63.68,0.846,39.17,40.43,37.74,1.711,1.858,268.2,7.804,2.411,38.97955,15.14,0.008665646,0.0122628,0.2275777
"2018-08-12 07:30:00",84307,"CKVY",12.66,49.55,49.57,49.74,49.43,71.64,72.19,69.65,0.865,40.66,41.05,40.1,1.649,1.661,273.3,7.616,2.411,51.89496,15.14,0.01207655,0.01542834,0.2725579
"2018-08-12 07:35:00",84308,"CKVY",12.67,49.92,49.67,49.92,49.43,71.98,73.12,71.61,0.881,41.19,41.59,40.73,1.276,1.481,251.8,16.92,1.754,60.91685,15.14,0.01207655,0.01542834,0.2725579
"2018-08-12 07:40:00",84309,"CKVY",12.68,49.74,49.92,50.05,49.74,71.54,71.98,70.89,0.869,41.07,41.35,40.78,0.709,0.985,199.3,47.6,0,66.01224,15.14,0.01207655,0.01542834,0.2725579
"2018-08-12 07:45:00",84310,"CKVY",12.7,49.55,49.64,49.8,49.49,77.68,77.68,71.5,0.937,41.43,42.94,40.83,0.586,0.611,137.9,5.874,2.411,63.94826,15.14,0.01140993,0.01339596,0.3168058
"2018-08-12 07:50:00",84311,"CKVY",12.72,49.61,49.57,49.74,49.43,75.35,83,75.35,0.911,43.68,44.63,42.14,1.003,0.759,157.7,12.16,2.63,69.19666,15.14,0.01140993,0.01339596,0.3168058
"2018-08-12 07:55:00",84312,"CKVY",12.76,51.03,50.24,51.16,49.61,65.77,75.31,65.77,0.839,41.14,42.26,40.01,1.508,1.246,173.8,15.47,2.411,81.26797,15.14,0.01140993,0.01339596,0.3168058
"2018-08-12 08:00:00",84313,"CKVY",12.78,52.15,51.76,52.27,51.09,62.62,65.84,62.17,0.832,40.08,40.67,39.58,1.231,1.467,209.5,12.97,1.973,94.12537,15.14,0.01685431,0.01940642,0.3612639
"2018-08-12 08:05:00",84314,"CKVY",12.81,52.94,52.66,53.07,52.21,60.56,64.09,60.56,0.829,40.11,40.63,39.56,0.647,0.94,112.4,44.62,0,100.6131,15.14,0.01685431,0.01940642,0.3612639
"2018-08-12 08:10:00",84315,"CKVY",12.86,54.42,53.53,54.42,52.94,56.68,61.1,56.03,0.819,39.66,40.87,38.82,0.17,0.405,85.5,18.94,1.315,107.4695,15.14,0.01685431,0.01940642,0.3612639
"2018-08-12 08:15:00",84316,"CKVY",12.91,55.1,54.85,55.23,54.36,57.78,58.05,54.76,0.856,39.59,40.53,38.51,0.523,0.294,144.6,15.35,2.411,142.58,15.14,0.02515896,0.02787747,0.406681
"2018-08-12 08:20:00",84317,"CKVY",12.96,54.23,54.53,55.17,54.05,54.65,59.77,54.31,0.784,39.96,41.35,38.02,1.13,0.821,130.5,7.868,2.411,175.9567,15.14,0.02515896,0.02787747,0.406681
"2018-08-12 08:25:00",84318,"CKVY",13.07,55.84,54.94,55.84,54.11,56.5,56.78,53.62,0.859,39.29,40.63,38.21,1.544,1.363,165.7,20.78,1.973,208.7218,15.14,0.02515896,0.02787747,0.406681
"2018-08-12 08:30:00",84319,"CKVY",13.17,56.33,55.93,56.39,55.59,56.3,57.87,53.93,0.871,40.54,41.35,39.72,1.559,1.577,224,23.79,2.63,227.4103,15.14,0.03579906,0.04070631,0.449744
"2018-08-12 08:35:00",84320,"CKVY",13.29,57.63,56.92,57.69,56.27,53.86,57.19,53.86,0.874,41.22,41.71,40.73,1.11,1.344,198.7,30.49,1.315,253.0564,15.14,0.03579906,0.04070631,0.449744
"2018-08-12 08:40:00",84321,"CKVY",13.39,59.72,58.86,59.72,57.57,47.82,54.24,46.65,0.836,40.5,42.34,38.83,0.917,0.958,109.9,25.34,2.63,279.2274,15.14,0.03579906,0.04070631,0.449744
"2018-08-12 08:45:00",84322,"CKVY",13.45,61.19,60.42,61.26,59.66,45.41,47.95,45.35,0.837,39.72,40.7,38.66,0.691,0.765,139.7,30.33,2.63,299.0991,15.14,0.04757052,0.05321918,0.4912033
"2018-08-12 08:50:00",84323,"CKVY",13.49,61.63,61.37,61.63,61.13,46.55,47.06,45.14,0.871,40.4,40.98,39.78,0.961,0.837,160.2,27.15,3.069,326.0923,15.14,0.04757052,0.05321918,0.4912033
"2018-08-12 08:55:00",84324,"CKVY",13.53,62.12,62.23,62.61,61.56,48.33,48.57,44.8,0.92,41.46,42.59,40.55,1.275,1.152,111.5,21.81,3.069,357.7629,15.14,0.04757052,0.05321918,0.4912033
"2018-08-12 09:00:00",84325,"CKVY",13.55,64.34,63.07,64.46,61.99,43.08,49.29,42.77,0.887,42.13,43.37,40.89,1.466,1.42,89.1,23.81,2.63,393.5824,15.14,0.06356076,0.07091124,0.5308568
"2018-08-12 09:05:00",84326,"CKVY",13.56,64.22,64.78,65.27,64.15,46.34,47.13,38.83,0.95,41.44,43.8,39.35,2.184,1.573,266.9,66.02,9.21,425.6447,15.14,0.06356076,0.07091124,0.5308568
"2018-08-12 09:10:00",84327,"CKVY",13.43,64.03,63.41,64.15,62.86,43.59,49.91,43.29,0.888,42.88,44.03,41.16,3.256,2.87,215.1,14.91,8.77,439.3194,15.14,0.06356076,0.07091124,0.5308568
"2018-08-12 09:15:00",84328,"CKVY",13.48,65.82,64.87,65.94,63.84,42.46,46.17,41.23,0.92,42.11,44.15,40.63,3.872,3.471,127.5,28.76,6.138,405.4679,15.14,0.06793533,0.07983962,0.5687252
"2018-08-12 09:20:00",84329,"CKVY",13.63,66.86,65.92,66.86,65.45,39.3,47.5,36.49,0.883,42.44,45.26,38.72,3.797,4.155,100.6,18.58,6.357,367.2644,15.14,0.06793533,0.07983962,0.5687252
"2018-08-12 09:25:00",84330,"CKVY",13.53,68.64,68.09,69.02,66.86,34.74,39.37,31.21,0.83,39.06,41.44,37.06,3.089,3.311,113.6,16.65,3.946,376.5381,15.14,0.06793533,0.07983962,0.5687252
"2018-08-12 09:30:00",84331,"CKVY",13.43,69.38,69.27,69.57,68.52,36.21,36.56,27.81,0.887,38.6,41.71,34.74,3.122,3.131,120.7,17.54,4.822,443.0097,15.14,0.08495282,0.1021514,0.6074861
"2018-08-12 09:35:00",84332,"CKVY",13.39,70.17,69.75,70.48,69.19,32.51,38.37,31.07,0.818,41.19,42.97,37.79,3.169,3.083,157.7,25.89,5.699,520.3063,15.14,0.08495282,0.1021514,0.6074861
"2018-08-12 09:40:00",84333,"CKVY",13.36,71.53,70.99,71.71,70.11,34.01,34.29,30.93,0.897,40.42,41.86,38.48,3.309,3.222,148.9,34.49,5.042,569.4553,15.14,0.08495282,0.1021514,0.6074861
"2018-08-12 09:45:00",84334,"CKVY",13.35,70.91,71.71,72.33,70.91,27.98,35.66,26.44,0.722,39.36,43.02,35.66,3.27,3.275,148.3,21.65,5.48,580.9095,15.14,0.09962976,0.1177291,0.6419217
"2018-08-12 09:50:00",84335,"CKVY",13.33,71.51,70.88,71.58,70.35,32.78,34.7,25.92,0.864,37.54,42.08,34.12,3.553,3.325,134.1,13.94,6.576,544.8372,15.14,0.09962976,0.1177291,0.6419217
"2018-08-12 09:55:00",84336,"CKVY",13.32,72.8,72.13,72.86,71.45,31.98,34.21,28.93,0.88,40.65,42.39,38.57,4.282,3.931,148.7,17.6,7.234,546.7613,15.14,0.09962976,0.1177291,0.6419217
"2018-08-12 10:00:00",84337,"CKVY",13.32,72.73,72.77,73.41,72.3,33.87,33.87,27.7,0.93,40.16,42.68,37.56,4.481,4.514,152,21.29,7.014,517.5112,15.14,0.09925559,0.1203866,0.6752601
"2018-08-12 10:05:00",84338,"CKVY",13.33,70.81,71.21,72.79,70.62,36.74,37.81,30.16,0.945,41.72,43.78,37.97,4.198,4.423,119.6,13.71,4.822,477.0269,15.14,0.09925559,0.1203866,0.6752601
"2018-08-12 10:10:00",84339,"CKVY",13.33,70.93,70.73,71.05,70.5,39.35,40.79,35.3,1.017,44.28,45.85,41.96,3.776,3.97,114.6,11.05,5.699,371.4767,15.14,0.09925559,0.1203866,0.6752601
"2018-08-12 10:15:00",84340,"CKVY",13.31,71.42,71.01,71.42,70.81,31.95,43.77,30.99,0.839,42.43,47.77,38.81,3.331,3.563,118.6,24.37,4.384,326.0693,15.14,0.07116234,0.08937204,0.7014347
"2018-08-12 10:20:00",84341,"CKVY",13.31,72.15,71.84,72.16,71.3,28.48,33.93,27.86,0.767,39.18,42.02,36.95,2.795,3.066,124.2,38.68,3.507,329.6119,15.14,0.07116234,0.08937204,0.7014347
"2018-08-12 10:25:00",84342,"CKVY",13.3,72.57,72.28,72.58,71.83,26.9,30.67,25.46,0.735,37.13,39.93,35.14,2.185,2.428,42.78,46.35,5.042,342.4698,15.14,0.07116234,0.08937204,0.7014347
"2018-08-12 10:30:00",84343,"CKVY",13.3,73.18,73.14,73.49,72.5,24.02,27.21,22.48,0.67,34.72,36.96,32.58,2.183,2.106,277.1,21.57,5.042,372.2982,15.14,0.07568342,0.09098139,0.7353107
"2018-08-12 10:35:00",84344,"CKVY",13.3,73.49,73.24,73.55,72.99,23.92,25.9,22.31,0.674,34,36.24,32.44,3.393,2.649,339.3,10.36,8.11,366.0844,15.14,0.07568342,0.09098139,0.7353107
"2018-08-12 10:40:00",84345,"CKVY",13.29,75.33,74.63,75.4,73.42,25.66,27,23.64,0.769,37.01,38.78,34.51,4.918,4.185,317.7,14.51,9.86,424.7635,15.14,0.07568342,0.09098139,0.7353107
"2018-08-12 10:45:00",84346,"CKVY",13.28,76.44,75.79,76.44,75.33,24.26,26.86,23.23,0.754,37.56,39.48,35.84,6.105,5.568,303.2,14.5,9.21,508.2003,15.14,0.112904,0.1374822,0.7609866
"2018-08-12 10:50:00",84347,"CKVY",13.28,76.63,76.84,77.31,76.32,21.04,25.56,20.7,0.658,36.13,39.05,33.49,5.374,5.912,315.4,31.2,6.357,624.9604,15.14,0.112904,0.1374822,0.7609866
"2018-08-12 10:55:00",84348,"CKVY",13.28,78.91,77.64,78.91,76.63,22.27,24.6,21.18,0.751,36.61,38.59,34.02,3.678,4.589,63.66,48.43,4.165,685.9069,15.14,0.112904,0.1374822,0.7609866
"2018-08-12 11:00:00",84349,"CKVY",13.28,78.42,78.99,79.47,78.42,21.11,23.13,20.28,0.7,36.05,38.31,35.04,2.14,2.796,243.9,83.5,4.384,690.212,15.14,0.1372267,0.1658415,0.7828091
"2018-08-12 11:05:00",84350,"CKVY",13.27,78.84,78.6,79.03,78.05,23.68,25.36,20.83,0.797,37.33,40.51,34.94,2.087,2.008,33.9,20.55,5.261,693.6912,15.14,0.1372267,0.1658415,0.7828091
"2018-08-12 11:10:00",84351,"CKVY",13.27,78.95,79.69,80.2,78.84,21.75,25.77,20.35,0.735,39.08,41.26,35.1,2.933,2.445,14.58,16.19,6.576,697.9867,15.14,0.1372267,0.1658415,0.7828091
"2018-08-12 11:15:00",84352,"CKVY",13.27,79.86,79.95,81,78.82,19.15,25.42,19.15,0.666,38.27,41.31,34.17,3.745,3.3,5.677,25.07,7.014,704.7054,15.14,0.134903,0.1557727,0.7993779
"2018-08-12 11:20:00",84353,"CKVY",13.26,80.8,80.1,80.9,79.12,18.26,22.64,18.15,0.656,34.97,38.4,32.94,3.758,3.856,347.2,25.45,7.453,713.6149,15.14,0.134903,0.1557727,0.7993779
"2018-08-12 11:25:00",84354,"CKVY",13.26,82.2,81.4,82.3,80.4,18.09,21.89,18.02,0.679,36.25,38.87,33.91,3.036,3.415,14.78,32.25,4.384,718.5683,15.14,0.134903,0.1557727,0.7993779
"2018-08-12 11:30:00",84355,"CKVY",13.25,83.3,82.8,83.3,82.1,29.01,29.73,16.99,1.129,35.57,48.44,33.48,2.201,2.659,319.2,91.4,4.822,727.3961,15.14,0.1444103,0.1700601,0.8182523
"2018-08-12 11:35:00",84356,"CKVY",13.24,82.1,82,83.3,81.5,25.28,32.57,24.73,0.945,45.69,49.5,42.12,2.974,2.499,147.4,14,8.99,740.1496,15.14,0.1444103,0.1700601,0.8182523
"2018-08-12 11:40:00",84357,"CKVY",13.25,82.8,82.2,82.8,81.7,21.2,26.79,21.2,0.812,41.78,44.78,39.18,3.246,3.244,182.2,34.8,6.795,761.4026,15.14,0.1444103,0.1700601,0.8182523
"2018-08-12 11:45:00",84358,"CKVY",13.25,83.4,82.6,83.6,82.2,20.55,22.26,20,0.803,38.78,40.4,37.29,3.266,3.354,236,62.8,3.726,773.9996,15.14,0.1490442,0.1728982,0.8228745
"2018-08-12 11:50:00",84359,"CKVY",13.24,80.6,82.4,84,80.6,30.1,32.26,20.55,1.075,43.97,48.43,38.89,2.637,2.902,130.9,24.17,6.357,722.1358,15.14,0.1490442,0.1728982,0.8228745
"2018-08-12 11:55:00",84360,"CKVY",13.24,81.3,80.5,81.4,79.84,26.98,33.49,26.98,0.984,46.76,49.26,44.05,2.808,2.636,150.5,18.25,5.48,608.581,15.14,0.1490442,0.1728982,0.8228745
"2018-08-12 12:00:00",84361,"CKVY",13.23,81.7,81.2,81.7,80.9,22.81,26.57,20.89,0.842,40.31,43.92,37.34,3.383,3.108,186.2,16.95,5.699,497.1068,15.14,0.1026698,0.1223548,0.8302434
"2018-08-12 12:05:00",84362,"CKVY",13.22,83.3,82.2,83.3,81.6,21.57,23.76,20.72,0.838,40.04,41.52,38.17,2.894,3.243,198.7,34.52,5.48,479.8824,15.14,0.1026698,0.1223548,0.8302434
"2018-08-12 12:10:00",84363,"CKVY",13.23,83.5,83.9,84.4,83.3,21.71,21.85,19.72,0.851,39.36,40.85,38.42,2.201,2.486,197.4,51.1,4.822,519.6147,15.14,0.1026698,0.1223548,0.8302434
"2018-08-12 12:15:00",84364,"CKVY",13.23,85.1,84.5,85.5,83.5,19.83,23.83,19.41,0.818,40.91,43.25,39.07,1.454,1.753,79.38,71.23,2.63,560.5866,15.14,0.1187302,0.138859,0.8412461
"2018-08-12 12:20:00",84365,"CKVY",13.23,83.7,84.1,85.2,83.2,19.65,25.2,18.83,0.775,41.43,44.52,36.54,1.441,1.438,64.35,52.08,5.699,547.9805,15.14,0.1187302,0.138859,0.8412461
"2018-08-12 12:25:00",84366,"CKVY",13.23,82.3,82.9,84.1,81.8,25.2,28.63,19.62,0.949,43.1,46.36,37.98,1.749,1.683,107.8,54.47,5.48,496.9445,15.14,0.1187302,0.138859,0.8412461
"2018-08-12 12:30:00",84367,"CKVY",13.24,83.3,83.2,83.6,82.3,17.81,24.79,17.22,0.692,35.59,42.77,34.38,3.819,2.702,351.6,17.76,11.84,402.2177,15.14,0.07545027,0.09007596,0.8440021
"2018-08-12 12:35:00",84368,"CKVY",13.24,83.4,83.4,83.6,83.3,18.39,18.59,17.26,0.718,35.26,36.31,34.43,5.331,4.556,353.2,15.1,10.74,302.7177,15.14,0.07545027,0.09007596,0.8440021
"2018-08-12 12:40:00",84369,"CKVY",13.23,83.3,83.3,83.5,83.1,17.46,18.66,17.33,0.68,35.21,36.4,34.43,7.016,6.094,356.1,13.48,10.52,238.1584,15.14,0.07545027,0.09007596,0.8440021
"2018-08-12 12:45:00",84370,"CKVY",13.24,83.5,83.5,83.8,83.3,19.69,19.79,17.19,0.771,35.49,38.1,34.53,6.984,7.144,1.528,15.6,11.4,227.748,15.14,0.08580703,0.1201187,0.8497506
"2018-08-12 12:50:00",84371,"CKVY",13.23,84.4,84,84.5,83.5,17.77,20.68,17.19,0.717,36.42,39.88,34.93,6.779,6.933,356.7,18.33,9.86,255.5504,15.14,0.08580703,0.1201187,0.8497506
"2018-08-12 12:55:00",84372,"CKVY",13.23,84.7,84.5,84.8,84.3,17.19,19.93,16.68,0.701,36.73,38.93,34.72,6.272,6.545,7.43,12.53,10.74,292.881,15.14,0.08580703,0.1201187,0.8497506
"2018-08-12 13:00:00",84373,"CKVY",13.23,84.7,84.5,85.1,83.9,21.5,22.32,17.36,0.876,38.94,41.91,35.52,5.171,5.733,19.83,17.14,7.672,332.7813,15.14,0.1047099,0.1421824,0.8436277
"2018-08-12 13:05:00",84374,"CKVY",13.23,85.8,85.7,86.2,84.7,18.83,21.47,16.16,0.795,37.06,41.1,34.42,5.057,5.031,337.6,24.59,11.18,358.1942,15.14,0.1047099,0.1421824,0.8436277
"2018-08-12 13:10:00",84375,"CKVY",13.23,86.2,85.8,86.3,85.5,16.43,18.83,15.82,0.702,36.25,38.55,34.18,5.482,5.311,326.4,15.96,10.74,368.4627,15.14,0.1047099,0.1421824,0.8436277
"2018-08-12 13:15:00",84376,"CKVY",13.23,86,86,86.3,85.8,18.18,18.76,15.78,0.771,36.39,38.65,34.42,6.27,5.842,316.7,13.74,9.21,364.6258,15.14,0.103004,0.1368862,0.8377313
"2018-08-12 13:20:00",84377,"CKVY",13.23,86,86.2,86.3,85.9,20.82,20.82,15.61,0.884,36.45,41.42,34.24,6.824,6.685,325,19.45,12.06,354.0158,15.14,0.103004,0.1368862,0.8377313
"2018-08-12 13:25:00",84378,"CKVY",13.23,85.8,85.7,86,85.5,21.23,22.32,19.45,0.896,41.02,43.05,39.15,6.432,6.616,308.5,14.09,10.08,345.6553,15.14,0.103004,0.1368862,0.8377313
"2018-08-12 13:30:00",84379,"CKVY",13.22,86,85.7,86,85.5,19.24,22.25,18.56,0.815,40.29,42.8,38.15,6.839,6.587,298.1,14.41,12.06,343.9537,15.14,0.1072771,0.1461635,0.8242821
"2018-08-12 13:35:00",84380,"CKVY",13.22,87.2,86.7,87.6,86,18.49,20.68,17.8,0.814,39.71,41.39,38.44,7.222,6.867,288.6,11.23,13.59,401.916,15.14,0.1072771,0.1461635,0.8242821
"2018-08-12 13:40:00",84381,"CKVY",13.22,88.1,87.2,88.1,86.6,18.49,20.4,17.66,0.838,40.14,41.71,38.19,7.957,7.609,295.7,13.52,14.47,493.5769,15.14,0.1072771,0.1461635,0.8242821
"2018-08-12 13:45:00",84382,"CKVY",13.21,87.3,87.3,88,86.6,18.07,20.09,16.64,0.799,39,41.96,36.47,8.62,8.33,291.4,13.23,15.34,549.1003,15.14,0.1462657,0.1923782,0.8106557
"2018-08-12 13:50:00",84383,"CKVY",13.2,88.4,88.2,88.9,87.3,17.01,18.76,16.23,0.779,39.13,40.38,37.07,8.81,8.78,293.7,12.17,13.37,595.2739,15.14,0.1462657,0.1923782,0.8106557
"2018-08-12 13:55:00",84384,"CKVY",13.21,88.6,88.4,88.7,88.1,17.73,17.94,16.29,0.818,38.2,39.57,36.92,8.83,8.87,294,12.72,13.37,636.5052,15.14,0.1462657,0.1923782,0.8106557
"2018-08-12 14:00:00",84385,"CKVY",13.21,88.9,89.4,90,88.6,15.33,20.09,15.3,0.713,38.72,42.91,35.88,8.65,8.66,289.8,14.24,14.25,726.4369,15.14,0.1783617,0.2328328,0.7953833
"2018-08-12 14:05:00",84386,"CKVY",13.2,89.8,89.4,90,88.6,13.83,17.15,13.73,0.661,36.01,39.26,33.58,8.04,8.38,294.2,12.85,10.52,736.753,15.14,0.1783617,0.2328328,0.7953833
"2018-08-12 14:10:00",84387,"CKVY",13.19,89.7,89.6,90.4,89,14.75,16.16,12.87,0.704,34.36,37.64,31.79,8.37,8.17,277.2,13.44,14.25,782.7791,15.14,0.1783617,0.2328328,0.7953833
"2018-08-12 14:15:00",84388,"CKVY",13.19,89.6,89.5,90,89.1,15.61,16.09,13.83,0.743,35.82,37.43,33.91,8.03,8.26,287.3,14.11,12.06,770.5161,15.14,0.1849523,0.2393036,0.7796802
"2018-08-12 14:20:00",84389,"CKVY",13.19,90.2,90.2,90.7,89.6,16.16,16.98,14.96,0.782,37.92,39.54,36.58,8.35,8.1,296.8,25.02,16.22,783.5218,15.14,0.1849523,0.2393036,0.7796802
"2018-08-12 14:25:00",84390,"CKVY",13.19,90,89.8,90.5,89.1,14.58,17.94,14.58,0.702,37.56,40.96,35.48,7.849,8.23,328.8,19.88,16.44,726.6316,15.14,0.1849523,0.2393036,0.7796802
"2018-08-12 14:30:00",84391,"CKVY",13.19,90.6,90.2,90.7,89.6,13.55,16.5,13.49,0.664,36.44,38.62,33.91,7.97,7.962,293.8,15.57,14.03,737.6226,15.14,0.1784286,0.2313893,0.7551044
"2018-08-12 14:35:00",84392,"CKVY",13.18,90.1,90.3,90.6,90,13.59,14.86,12.94,0.657,34.38,36.1,32.8,8.19,8.18,286.3,11.84,13.15,762.0234,15.14,0.1784286,0.2313893,0.7551044
"2018-08-12 14:40:00",84393,"CKVY",13.18,90.9,90.4,90.9,90,15.33,15.88,13.01,0.76,35.21,38.34,32.91,8.32,8.1,298.1,25.62,16,815.5876,15.14,0.1784286,0.2313893,0.7551044
"2018-08-12 14:45:00",84394,"CKVY",13.18,91.4,91.4,91.8,90.9,14.21,16.22,14.21,0.715,37.53,39.28,35.92,8.08,8.18,304.6,15.29,13.37,808.7894,15.14,0.186037,0.2405768,0.7315522
"2018-08-12 14:50:00",84395,"CKVY",13.17,89.3,90.4,91.5,89.1,15.64,15.64,13.42,0.736,35.3,37.36,33.01,7.599,7.724,276.8,15.71,12.49,789.1596,15.14,0.186037,0.2405768,0.7315522
"2018-08-12 14:55:00",84396,"CKVY",13.17,89.4,89,89.5,88.5,17.05,17.32,13.08,0.805,35.58,39.37,31.86,7.088,7.338,285.6,17.39,14.91,676.4725,15.14,0.186037,0.2405768,0.7315522
"2018-08-12 15:00:00",84397,"CKVY",13.17,90.1,89.7,90.3,89.1,12.53,16.81,12.53,0.606,34.85,38.6,31.79,7.132,7.125,299.5,13.83,13.15,636.9073,15.14,0.1568732,0.2056586,0.7040044
"2018-08-12 15:05:00",84398,"CKVY",13.17,91.1,90.7,91.3,90.2,12.94,14.79,11.88,0.645,33.54,36.22,30.99,6.627,6.845,276.4,39.46,11.4,654.0986,15.14,0.1568732,0.2056586,0.7040044
"2018-08-12 15:10:00",84399,"CKVY",13.16,91.1,91,91.5,90.7,12.87,14.58,11.87,0.641,33.79,36.15,31.37,7.02,6.932,306.8,17.64,13.81,744.3693,15.14,0.1568732,0.2056586,0.7040044
"2018-08-12 15:15:00",84400,"CKVY",13.16,91.1,91,91.6,90.6,12.8,14.1,11.84,0.637,33.08,35.33,31.41,6.638,6.742,302.2,21.29,13.59,786.8296,15.14,0.176849,0.2253834,0.6751372
"2018-08-12 15:20:00",84401,"CKVY",13.16,90.6,90.9,91.2,90.6,12.22,13.38,11.39,0.599,32.3,33.92,29.94,7.645,7.39,299,13.77,15.56,785.8615,15.14,0.176849,0.2253834,0.6751372
"2018-08-12 15:25:00",84402,"CKVY",13.16,91.3,91,91.6,90.5,11.57,12.87,11.15,0.579,31.49,33.47,29.18,6.454,6.827,292.5,49.9,11.62,770.6506,15.14,0.176849,0.2253834,0.6751372
"2018-08-12 15:30:00",84403,"CKVY",13.16,91.6,91.4,92.1,90.6,11.8,12.93,10.74,0.598,31.07,33.07,29.02,5.87,6.153,300.6,23.86,7.453,774.0262,15.14,0.173715,0.2223118,0.6437207
"2018-08-12 15:35:00",84404,"CKVY",13.15,92.4,92,92.6,91.3,11.98,13.17,11.29,0.622,32.73,34.54,30.33,5.222,5.38,294.6,17.98,11.62,763.4295,15.14,0.173715,0.2223118,0.6437207
"2018-08-12 15:40:00",84405,"CKVY",13.15,91.7,91.6,92.6,90.7,10.3,12.83,10.06,0.523,30,33.98,27.18,6.119,5.888,324.2,22.09,11.18,759.364,15.14,0.173715,0.2223118,0.6437207
"2018-08-12 15:45:00",84406,"CKVY",13.15,91.8,91.2,91.9,90.6,11.91,13.82,9.85,0.607,29.5,34.98,26.78,6.38,6.263,355.6,18.86,12.71,748.8464,15.14,0.1643523,0.2079937,0.6089565
"2018-08-12 15:50:00",84407,"CKVY",13.15,91.6,91.7,92.5,90.7,11.84,12.66,10.57,0.599,30.84,33.88,28.34,5.94,6.244,305.1,41.91,12.49,751.001,15.14,0.1643523,0.2079937,0.6089565
"2018-08-12 15:55:00",84408,"CKVY",13.15,91.9,91.7,92.1,91.3,12.93,14.58,11.8,0.66,34.31,37.05,31.33,5.571,5.575,275.2,20.38,10.52,748.03,15.14,0.1643523,0.2079937,0.6089565
"2018-08-12 16:00:00",84409,"CKVY",13.14,91.1,91.6,92.1,90.9,12.28,14.13,10.81,0.612,33.09,35.96,29.43,6.052,5.785,314.5,16.2,15.56,704.5135,15.14,0.1433862,0.1854843,0.569672
"2018-08-12 16:05:00",84410,"CKVY",13.14,89.3,89.9,91,89.2,11.8,13.55,11.29,0.556,31.06,33.61,28.77,6.063,6.117,307.4,15,12.71,562.2443,15.14,0.1433862,0.1854843,0.569672
"2018-08-12 16:10:00",84411,"CKVY",13.14,89.3,89.2,89.5,89,11.91,15.02,11.77,0.562,31.55,35.71,29.65,6.309,6.17,302.3,16.32,10.96,429.9138,15.14,0.1433862,0.1854843,0.569672
"2018-08-12 16:15:00",84412,"CKVY",13.13,90.6,89.8,90.6,89.2,12.11,13.79,11.6,0.595,31.66,33.79,29.84,6.385,6.372,304.8,18.21,10.96,357.7848,15.14,0.1086288,0.1496065,0.5313358
"2018-08-12 16:20:00",84413,"CKVY",13.14,91.9,91.1,92,90.5,13.69,13.89,11.74,0.699,32.97,35.49,30.57,7.228,6.674,310,15.19,14.91,461.3026,15.14,0.1086288,0.1496065,0.5313358
"2018-08-12 16:25:00",84414,"CKVY",13.13,91.3,91.5,92.2,91,12.04,14.51,11.77,0.603,34.2,36.83,31.16,8.55,8.02,312.7,14.92,17.97,602.7025,15.14,0.1086288,0.1496065,0.5313358
"2018-08-12 16:30:00",84415,"CKVY",13.14,91.5,91.4,91.6,91.1,12.11,13.21,11.7,0.611,32.56,34.17,31.21,9.6,9.11,308,13.54,15.12,702.903,15.14,0.1703323,0.2239561,0.4887769
"2018-08-12 16:35:00",84416,"CKVY",13.14,91.6,90.9,91.6,90.3,11.29,13.76,10.85,0.571,31.34,34.71,28.5,8.82,9.48,306.8,34.48,14.03,713.998,15.14,0.1703323,0.2239561,0.4887769
"2018-08-12 16:40:00",84417,"CKVY",13.14,91.9,91.4,92.1,90.8,12.39,14.71,11.33,0.633,33.81,36.94,30.45,8.24,8.51,306.8,22.36,14.03,676.4977,15.14,0.1703323,0.2239561,0.4887769
"2018-08-12 16:45:00",84418,"CKVY",13.15,91.4,91.3,92.1,90.8,13.99,14.51,11.7,0.703,33.14,36.39,31.19,7.282,7.779,328.4,16.93,13.15,642.059,15.14,0.1559465,0.2117815,0.4465369
"2018-08-12 16:50:00",84419,"CKVY",13.14,90.6,91,91.7,90.3,13.34,14.58,12.28,0.654,33.91,36.17,31.84,8.38,7.492,295.8,12.97,14.69,607.032,15.14,0.1559465,0.2117815,0.4465369
"2018-08-12 16:55:00",84420,"CKVY",13.14,90.6,90.5,90.7,90.2,14.54,14.58,12.15,0.713,33.33,35.93,31.28,8,8.3,311.7,14.85,13.37,575.5366,15.14,0.1559465,0.2117815,0.4465369
"2018-08-12 17:00:00",84421,"CKVY",13.13,90.8,90.8,91.3,90.6,13.17,15.23,12.49,0.65,35.03,37.47,32.16,8.33,8.12,313.3,14.05,14.03,553.5089,15.14,0.1362845,0.1873643,0.4018805
"2018-08-12 17:05:00",84422,"CKVY",13.14,90.8,90.8,91.1,90.5,14.47,14.65,12.39,0.714,34.11,36.34,31.95,7.696,8.13,322.7,15.65,12.06,536.5662,15.14,0.1362845,0.1873643,0.4018805
"2018-08-12 17:10:00",84423,"CKVY",13.14,90,90.5,90.9,90,14.78,15.77,12.73,0.711,35.37,37.93,32.53,7.751,7.461,302.2,14.2,15.12,525.4099,15.14,0.1362845,0.1873643,0.4018805
"2018-08-12 17:15:00",84424,"CKVY",13.13,90.3,90.4,90.7,90,13.62,15.3,13.07,0.661,34.83,36.99,33.1,7.936,7.918,302.7,18.33,13.37,513.6891,15.14,0.1282422,0.1779068,0.3567907
"2018-08-12 17:20:00",84425,"CKVY",13.14,90.2,90.1,90.3,89.8,14.44,15.5,12.59,0.7,34.79,37.19,31.74,8.37,8.16,296.5,15.98,12.93,500.0435,15.14,0.1282422,0.1779068,0.3567907
"2018-08-12 17:25:00",84426,"CKVY",13.13,90.2,90.5,90.8,90,13.41,14.99,12.66,0.65,34.31,36.29,32.01,8.56,8.51,280.5,11.25,13.81,486.273,15.14,0.1282422,0.1779068,0.3567907
"2018-08-12 17:30:00",84427,"CKVY",13.15,89.8,90.2,90.7,89.8,13.96,14.95,13.21,0.669,34.54,36.52,33.16,8.27,8.28,297.3,12.19,12.93,472.6162,15.14,0.1230641,0.1744876,0.3116222
"2018-08-12 17:35:00",84428,"CKVY",13.15,89.6,89.8,90.1,89.5,13.93,15.36,13,0.662,34.61,36.72,32.55,8.37,8.28,295.2,14.15,12.93,458.0162,15.14,0.1230641,0.1744876,0.3116222
"2018-08-12 17:40:00",84429,"CKVY",13.15,89.2,89.5,90,89.1,13.82,14.95,13.07,0.649,34.28,35.6,32.18,8.72,8.45,296.7,14.03,16.66,442.5422,15.14,0.1230641,0.1744876,0.3116222
"2018-08-12 17:45:00",84430,"CKVY",13.15,88.7,89,89.3,88.7,13.55,16.22,13.41,0.627,35.11,37.41,32.39,9.68,9.19,298.9,12.66,15.78,428.5762,15.14,0.115221,0.1670242,0.2659331
"2018-08-12 17:50:00",84431,"CKVY",13.16,88.7,88.9,89.2,88.6,16.12,16.39,12.93,0.746,33.46,37.63,31.44,9.85,9.86,293.8,13.75,17.32,408.2483,15.14,0.115221,0.1670242,0.2659331
"2018-08-12 17:55:00",84432,"CKVY",13.16,88.4,88.5,88.8,88.2,14.95,16.39,14.17,0.684,35.41,37.33,33.41,10.25,10.15,302.4,12.78,16.22,391.8009,15.14,0.115221,0.1670242,0.2659331
"2018-08-12 18:00:00",84433,"CKVY",13.16,87.7,88.2,88.5,87.6,16.12,16.56,14.78,0.723,36.06,37.4,34.53,10.38,10.38,296.1,11.76,17.1,377.054,15.14,0.1135656,0.1708956,0.2202529
"2018-08-12 18:05:00",84434,"CKVY",13.17,87,87.3,87.8,87,16.01,17.66,15.91,0.701,36.56,38.08,35.3,10.81,10.5,295,11.01,16,356.6557,15.14,0.1135656,0.1708956,0.2202529
"2018-08-12 18:10:00",84435,"CKVY",13.17,87.1,87.2,87.5,86.9,17.35,17.66,15.47,0.763,36.37,38.03,34.68,10.12,10.53,303.4,14.29,13.81,326.5847,15.14,0.1135656,0.1708956,0.2202529
"2018-08-12 18:15:00",84436,"CKVY",13.17,87,87,87.2,86.9,17.93,18.24,16.7,0.785,37.7,38.76,36.57,9.82,9.94,312.5,13.04,17.1,309.0824,15.14,0.1004836,0.1559838,0.174684
"2018-08-12 18:20:00",84437,"CKVY",13.18,86.5,86.9,87.1,86.5,17.79,18.48,17.14,0.767,37.94,39.09,37.08,9.79,9.78,325.1,14.04,17.54,304.3313,15.14,0.1004836,0.1559838,0.174684
"2018-08-12 18:25:00",84438,"CKVY",13.2,85.5,85.8,86.5,85.3,18.89,19.47,17.49,0.788,38.02,39.23,37.09,10.48,10.28,321.7,13.76,16.88,283.5612,15.14,0.1004836,0.1559838,0.174684
"2018-08-12 18:30:00",84439,"CKVY",13.21,85.8,85.5,85.8,85.3,18.68,19.02,18.24,0.787,38.15,38.64,37.46,10.35,10.48,323.3,13.97,14.69,245.8258,15.14,0.08413338,0.1366394,0.1308072
"2018-08-12 18:35:00",84440,"CKVY",13.22,85.7,85.7,86,85.5,18.58,19.13,17.96,0.781,38.14,38.98,37.47,10.1,10.32,329.4,13.3,15.34,219.4888,15.14,0.08413338,0.1366394,0.1308072
"2018-08-12 18:40:00",84441,"CKVY",13.23,85.3,85.4,85.8,85.1,18.82,19.67,18.41,0.78,38.45,39.35,37.88,9.85,9.9,334.2,13.03,15.34,214.4786,15.14,0.08413338,0.1366394,0.1308072
"2018-08-12 18:45:00",84442,"CKVY",13.18,85,85,85.4,84.8,18.65,19.57,18.41,0.766,38.27,38.96,37.2,9.38,9.57,329.5,13.35,16.22,204.4268,15.14,0.07632109,0.1266912,0.08948579
"2018-08-12 18:50:00",84443,"CKVY",13.07,84.7,84.8,85,84.5,18.89,19.33,18.27,0.768,37.66,38.44,36.91,9.39,9.33,334.6,11.53,16,175.8626,15.14,0.07632109,0.1266912,0.08948579
"2018-08-12 18:55:00",84444,"CKVY",13.09,84.5,84.6,84.8,84.4,19.54,19.57,18.34,0.79,37.67,38.55,37,9.08,9.27,331.4,13.53,14.25,152.9107,15.14,0.07632109,0.1266912,0.08948579
"2018-08-12 19:00:00",84445,"CKVY",13.1,83.9,84.1,84.5,83.8,19.3,20.09,18.89,0.766,37.99,38.97,37.25,9.68,9.38,324.8,12.5,17.76,147.2578,15.14,0.06384731,0.1106,0.05217129
"2018-08-12 19:05:00",84446,"CKVY",13.04,83.8,83.8,84,83.6,18.82,19.91,18.82,0.744,37.72,38.29,36.95,10.11,9.88,332.1,14.68,17.1,147.0867,15.14,0.06384731,0.1106,0.05217129
"2018-08-12 19:10:00",84447,"CKVY",13.01,83.6,83.8,84,83.6,19.91,19.91,18.75,0.781,37.44,38.29,36.94,10.76,10.31,326.4,12.93,17.97,144.067,15.14,0.06384731,0.1106,0.05217129
"2018-08-12 19:15:00",84448,"CKVY",12.97,83.3,83.3,83.6,83.1,19.91,20.46,19.44,0.775,37.95,38.63,37.21,10.88,10.86,324.1,11.92,16,132.7908,15.14,0.06534413,0.1153403,0.02425538
"2018-08-12 19:20:00",84449,"CKVY",12.96,82.7,82.7,83.4,82.2,19.44,21.39,19.44,0.741,38.27,39.25,36.76,10.62,10.6,323.1,14.55,18.19,127.5272,15.14,0.06534413,0.1153403,0.02425538
"2018-08-12 19:25:00",84450,"CKVY",12.95,82.1,82.5,82.8,82.1,20.36,20.36,19.44,0.762,37.23,37.71,36.81,10.81,10.8,321.2,12.82,17.76,114.3909,15.14,0.06534413,0.1153403,0.02425538
"2018-08-12 19:30:00",84451,"CKVY",12.94,81.8,81.8,82.3,81.5,20.47,21.39,19.92,0.76,37.71,38.55,36.98,10.91,10.82,315.8,13.36,17.97,102.075,15.14,0.06030468,0.1101748,0.01009254
"2018-08-12 19:35:00",84452,"CKVY",12.93,81.7,81.6,81.9,81.5,20.33,21.08,20.02,0.752,37.48,38.1,36.73,11.09,11.09,321.4,13.89,18.63,91.18585,15.14,0.06030468,0.1101748,0.01009254
"2018-08-12 19:40:00",84453,"CKVY",12.92,81.5,81.7,81.9,81.3,20.4,20.67,19.72,0.749,37.01,37.44,36.44,11.72,11.37,319.5,12.16,21.7,85.79379,15.14,0.06030468,0.1101748,0.01009254
"2018-08-12 19:45:00",84454,"CKVY",12.92,80.8,81,81.6,80.5,21.43,21.8,20.4,0.769,37.53,38.15,37.11,12.23,11.99,316.5,12.59,20.82,78.54681,15.14,0.04101213,0.05372003,0.002618873
"2018-08-12 19:50:00",84455,"CKVY",12.9,80,80.3,80.8,79.77,21.91,22.52,21.22,0.766,37.8,38.49,37.3,12.28,12.34,317.6,13.17,17.32,68.06952,15.14,0.04101213,0.05372003,0.002618873
"2018-08-12 19:55:00",84456,"CKVY",12.89,79.9,79.96,80.3,79.71,21.7,22.25,21.32,0.756,37.45,38.09,36.91,11.9,12.1,318.4,14.24,19.73,57.08148,15.14,0.04101213,0.05372003,0.002618873
"2018-08-12 20:00:00",84457,"CKVY",12.88,79.03,79.43,79.9,78.91,22.25,22.45,21.67,0.754,37.36,37.89,37.01,11.13,11.52,321,13.27,14.47,44.57344,15.14,0.03830176,0.0498648,4.381054E-06
"2018-08-12 20:05:00",84458,"CKVY",12.88,78.73,79.01,79.28,78.54,22.25,22.52,21.84,0.746,37.1,37.63,36.8,11.01,11.04,322.6,14.39,21.26,32.68969,15.14,0.03830176,0.0498648,4.381054E-06
"2018-08-12 20:10:00",84459,"CKVY",12.88,78.05,78.36,78.79,77.86,22.69,23.28,22.25,0.744,37.22,37.64,36.77,10.52,10.74,316.2,12.76,19.73,22.87335,15.14,0.03830176,0.0498648,4.381054E-06
"2018-08-12 20:15:00",84460,"CKVY",12.87,78.54,78.37,78.67,77.99,21.8,22.86,21.77,0.727,36.78,37.31,36.21,11.03,10.78,318.8,13.54,16.88,15.92281,15.14,0.03325339,0.04398673,2.5E-07
"2018-08-12 20:20:00",84461,"CKVY",12.87,78.11,78.39,78.79,77.99,22.28,22.52,21.67,0.732,36.52,36.89,36.19,10.73,10.9,328.1,13.14,14.25,11.17735,15.14,0.03325339,0.04398673,2.5E-07
"2018-08-12 20:25:00",84462,"CKVY",12.86,77.68,77.67,78.23,77.37,22.8,23.14,22.32,0.738,36.77,37.03,36.46,10.33,10.43,322.6,11.82,15.56,8.329962,15.14,0.03325339,0.04398673,2.5E-07
"2018-08-12 20:30:00",84463,"CKVY",12.86,77.31,77.62,77.93,77.25,23.21,23.28,22.35,0.743,36.59,36.97,36.29,9.43,10.05,323.3,13.3,16.88,5.95644,15.14,0.03138633,0.04174924,2.5E-07
"2018-08-12 20:35:00",84464,"CKVY",12.86,77.07,76.8,77.31,76.33,22.93,24.17,22.87,0.728,36.71,37.23,36.22,8.87,9.17,325.4,14.43,12.28,3.864994,15.14,0.03138633,0.04174924,2.5E-07
"2018-08-12 20:40:00",84465,"CKVY",12.86,77.08,76.91,77.2,76.39,22.56,23.89,22.56,0.716,36.38,37.02,35.92,8.54,8.79,331.6,13.49,13.81,2.23099,15.14,0.03138633,0.04174924,2.5E-07
"2018-08-12 20:45:00",84466,"CKVY",12.85,75.98,76.64,77.39,75.98,24.14,24.24,22.42,0.739,36.34,36.98,35.92,7.655,7.931,327.1,14.49,11.18,1.301997,15.14,0.02579436,0.03536868,2.5E-07
"2018-08-12 20:50:00",84467,"CKVY",12.85,76.29,76.2,76.53,75.67,23.32,24.17,23.08,0.721,36.17,36.86,35.82,7.342,7.484,331,14.25,10.96,0.7754508,15.14,0.02579436,0.03536868,2.5E-07
"2018-08-12 20:55:00",84468,"CKVY",12.86,75.93,76.19,76.36,75.87,23.32,23.42,23.08,0.713,36.02,36.26,35.77,6.853,7.212,338.6,14.43,10.52,0.4004991,15.14,0.02579436,0.03536868,2.5E-07
"2018-08-12 21:00:00",84469,"CKVY",12.86,76.12,75.82,76.24,75.5,23.08,23.73,23.01,0.71,35.88,36.16,35.62,6.901,6.835,340.4,13.37,10.74,0.2252307,15.14,0.02130276,0.03015425,2.5E-07
"2018-08-12 21:05:00",84470,"CKVY",12.85,75.5,75.78,76.18,75.38,23.93,23.93,22.94,0.721,35.81,36.16,35.5,6.598,6.757,346.7,14.48,9.43,0.1255378,15.14,0.02130276,0.03015425,2.5E-07
"2018-08-12 21:10:00",84471,"CKVY",12.85,71.19,72.73,75.56,71.06,31.3,31.3,23.97,0.816,38.63,39.42,36.25,5.653,6.03,29.78,11.8,6.138,0.06912592,15.14,0.02130276,0.03015425,2.5E-07
"2018-08-12 21:15:00",84472,"CKVY",12.85,70.82,70.82,71.19,70.45,31.12,32.32,30.75,0.801,39.02,39.74,38.55,5.065,5.402,31.09,7.992,6.795,0.01604646,15.14,0.01579345,0.02293672,2.5E-07
"2018-08-12 21:20:00",84473,"CKVY",12.85,71.37,71.07,71.43,70.63,30.27,31.74,29.96,0.794,38.68,39.33,38.04,4.381,4.685,33.16,6.95,5.48,0.0006648669,15.14,0.01579345,0.02293672,2.5E-07
"2018-08-12 21:25:00",84474,"CKVY",12.85,72.91,71.73,73.04,71.31,27.6,30.54,27.6,0.762,38.34,39.07,37.24,4.715,4.481,35.52,10.14,8.33,0.0001073384,15.14,0.01579345,0.02293672,2.5E-07
"2018-08-12 21:30:00",84475,"CKVY",12.85,73.16,73.46,74.08,72.73,27.22,28.01,25.99,0.758,37.29,38.05,36.71,4.945,4.881,12.01,10.95,8.77,0,15.14,0.01071607,0.01649592,2.5E-07
"2018-08-12 21:35:00",84476,"CKVY",12.84,72.91,72.82,73.28,72.54,26.81,27.63,26.71,0.741,37.12,37.73,36.72,4.779,4.893,356.7,11.11,4.822,0,15.14,0.01071607,0.01649592,2.5E-07
"2018-08-12 21:40:00",84477,"CKVY",12.84,73.22,73.2,73.41,72.79,26.16,26.84,26.02,0.73,36.63,36.87,36.36,4.181,4.572,348,10.62,5.48,0,15.14,0.01071607,0.01649592,2.5E-07
"2018-08-12 21:45:00",84478,"CKVY",12.84,72.68,73.12,73.29,72.68,28.15,28.15,26.02,0.771,36.6,37.87,36.19,2.964,3.554,342.3,35.71,2.85,0,15.14,0.01008741,0.01586763,2.5E-07
"2018-08-12 21:50:00",84479,"CKVY",12.85,63.63,67.71,72.68,63.57,49.59,49.59,28.22,0.996,41.77,44.47,37.91,3.086,3.04,121.3,12.49,5.699,0,15.14,0.01008741,0.01586763,2.5E-07
"2018-08-12 21:55:00",84480,"CKVY",12.84,61.72,62.13,63.57,60.92,47.81,54.66,47.81,0.898,43.95,45.17,41.76,3.324,3.105,158.8,21.99,6.357,0,15.14,0.01008741,0.01586763,2.5E-07
"2018-08-12 22:00:00",84481,"CKVY",12.84,63.95,63.59,64.44,61.72,43.23,47.68,41.79,0.878,40.91,41.75,40.36,3.913,3.629,197.4,15.87,5.042,0,15.14,0.00260705,0.004911566,2.5E-07
"2018-08-12 22:05:00",84482,"CKVY",12.84,60.93,61.67,64.07,60.74,47.34,49.97,43.29,0.864,42.04,42.73,40.78,3.743,3.885,225.3,8.88,5.261,0,15.14,0.00260705,0.004911566,2.5E-07
"2018-08-12 22:10:00",84483,"CKVY",12.84,63.21,62.46,63.27,60.99,41.72,47.3,41.69,0.825,39.89,40.85,39.19,3.162,3.522,197.3,13.88,3.288,0,15.14,0.00260705,0.004911566,2.5E-07
"2018-08-12 22:15:00",84484,"CKVY",12.84,62.72,63.16,63.7,62.47,42.03,43.4,40.9,0.817,39.79,40.87,39.11,2.418,2.83,137.7,63.41,2.85,0,15.14,0.002746765,0.005015432,2.5E-07
"2018-08-12 22:20:00",84485,"CKVY",12.84,62.35,62.59,62.9,62.16,44.87,46.21,41.45,0.861,40.18,41.54,38.98,1.458,1.797,115.4,36,1.754,0,15.14,0.002746765,0.005015432,2.5E-07
"2018-08-12 22:25:00",84486,"CKVY",12.84,61.48,61.69,62.47,61.11,48.78,50.9,44.8,0.908,42.16,42.94,40.63,1.024,1.284,71.45,10.85,2.192,0,15.14,0.002746765,0.005015432,2.5E-07
"2018-08-12 22:30:00",84487,"CKVY",12.83,62.59,61.98,62.78,61.3,47.06,52.75,44.53,0.911,41.92,44.22,40.51,0.656,0.762,18.69,18.45,1.534,0,15.14,-0.004597219,-0.0059872,2.5E-07
"2018-08-12 22:35:00",84488,"CKVY",12.82,62.47,62.95,63.76,62.41,48.26,48.5,40.9,0.93,40.95,42.93,39.37,0.648,0.642,1.643,22.16,2.411,0,15.14,-0.004597219,-0.0059872,2.5E-07
"2018-08-12 22:40:00",84489,"CKVY",12.82,63.21,62.51,63.21,61.98,42.58,49.84,41.92,0.842,41.2,43.25,39.38,0.815,0.7,346.6,19.87,2.411,0,15.14,-0.004597219,-0.0059872,2.5E-07
"2018-08-12 22:45:00",84490,"CKVY",12.82,62.9,62.91,63.39,62.65,45.9,45.93,42.47,0.898,40.48,41.8,39.97,1.006,0.908,358.1,16.03,1.754,0,15.14,-0.006937135,-0.009985882,2.5E-07
"2018-08-12 22:50:00",84491,"CKVY",12.83,60.82,61.83,62.96,60.76,51.21,51.21,46.17,0.931,42.4,44.1,41.74,1.437,1.35,66.48,17.98,3.288,0,15.14,-0.006937135,-0.009985882,2.5E-07
"2018-08-12 22:55:00",84492,"CKVY",12.82,59.29,59.98,60.88,59.29,60.37,60.37,50.46,1.039,42.77,45.6,41.82,1.031,1.228,98.2,11.26,1.096,0,15.14,-0.006937135,-0.009985882,2.5E-07
"2018-08-12 23:00:00",84493,"CKVY",12.82,57.94,58.56,59.29,57.94,53.11,61.81,52.83,0.871,43.7,46.1,40.97,1.419,1.105,71.84,6.987,4.165,0,15.14,-0.004927902,-0.0065903,2.5E-07
"2018-08-12 23:05:00",84494,"CKVY",12.82,61.64,59.99,61.64,57.82,45.61,53.38,45.61,0.854,41.27,42.33,40.45,1.943,1.644,34.37,15.79,4.384,0,15.14,-0.004927902,-0.0065903,2.5E-07
"2018-08-12 23:10:00",84495,"CKVY",12.82,62.63,61.89,62.63,61.39,42.21,45.88,42.21,0.818,40.01,40.85,39.26,2.736,2.344,348,13.74,3.507,0,15.14,-0.004927902,-0.0065903,2.5E-07
"2018-08-12 23:15:00",84496,"CKVY",12.82,63.68,63.36,63.74,62.57,40.29,42.18,40.02,0.81,39.14,39.51,38.84,3.144,3.081,351.2,10.65,4.384,0,15.14,-0.0005577721,0.0003376168,2.5E-07
"2018-08-12 23:20:00",84497,"CKVY",12.81,60.59,62.49,63.61,60.53,47.73,47.83,40.19,0.861,40,40.79,38.92,2.926,2.926,293.7,12.21,4.822,0,15.14,-0.0005577721,0.0003376168,2.5E-07
"2018-08-12 23:25:00",84498,"CKVY",12.81,60.72,60.24,60.72,59.73,47.83,50.3,47.73,0.867,40.94,41.36,40.51,3.548,3.192,306.2,10.64,6.357,0,15.14,-0.0005577721,0.0003376168,2.5E-07
"2018-08-12 23:30:00",84499,"CKVY",12.81,59.67,60.68,61.02,59.67,53.79,53.79,47.52,0.939,41.71,42.99,40.74,3.673,3.615,311.6,11.57,5.261,0,15.14,0.001832055,0.003682586,2.5E-07
"2018-08-12 23:35:00",84500,"CKVY",12.81,61.64,59.9,61.64,58.8,44.27,54.69,44.27,0.829,41.02,43.02,39.59,3.827,3.819,329.5,12.98,4.822,0,15.14,0.001832055,0.003682586,2.5E-07
"2018-08-12 23:40:00",84501,"CKVY",12.81,62.63,62.34,62.75,61.64,41.87,44.27,41.73,0.812,39.39,39.7,39.03,3.499,3.685,354.4,9.44,5.48,0,15.14,0.001832055,0.003682586,2.5E-07
"2018-08-12 23:45:00",84502,"CKVY",12.8,61.89,62.37,62.75,61.83,45.47,45.47,41.8,0.859,39.5,40.63,39.09,3.066,3.289,9.23,19.23,3.507,0,15.14,0.003121532,0.005476584,2.5E-07
"2018-08-12 23:50:00",84503,"CKVY",12.8,55.72,58.15,61.89,55.66,67.5,67.54,45.47,1.022,44.53,45.25,40.6,2.646,2.871,130.1,10.57,3.069,0,15.14,0.003121532,0.005476584,2.5E-07
"2018-08-12 23:55:00",84504,"CKVY",12.8,56.23,55.84,56.29,55.48,64.42,67.57,64.01,0.994,44.66,45.12,44.02,2.177,2.425,110.1,5.318,2.85,0,15.14,0.003121532,0.005476584,2.5E-07
"2018-08-13 00:00:00",84505,"CKVY",12.8,55.98,56.12,56.35,55.92,65.63,67.24,64.12,1.003,44.89,45.41,44.23,1.477,1.813,123,2.738,1.973,0,15.14,-0.002314067,-0.002472758,2.5E-07
"2018-08-13 00:05:00",84506,"CKVY",12.79,56.98,56.21,56.98,55.98,60.8,66.97,59.98,0.964,44.32,45.32,42.82,0.887,1.143,158.8,45.08,1.973,0,15.14,-0.002314067,-0.002472758,2.5E-07
"2018-08-13 00:10:00",84507,"CKVY",12.79,56.12,56.66,57.16,56.12,61.83,62.28,60.87,0.95,43.57,44.09,43.07,0.849,0.836,227.2,6.137,3.288,0,15.14,-0.002314067,-0.002472758,2.5E-07
"2018-08-13 00:15:00",84508,"CKVY",12.79,56.25,56.14,56.31,55.94,60.05,62,59.91,0.927,42.92,43.42,42.45,1.685,1.257,222.5,6.647,3.288,0,15.14,-0.005555904,-0.007717064,2.5E-07
"2018-08-13 00:20:00",84509,"CKVY",12.79,58.96,57.02,58.96,56.18,50.59,60.6,50.52,0.861,42.16,43.53,40.43,2.545,2.095,254.8,29.41,5.48,0,15.14,-0.005555904,-0.007717064,2.5E-07
"2018-08-13 00:25:00",84510,"CKVY",12.79,58.84,59.15,59.7,58.71,52.44,52.85,49.94,0.889,41.39,41.89,40.68,2.605,2.603,283.4,13.59,3.726,0,15.14,-0.005555904,-0.007717064,2.5E-07
"2018-08-13 00:30:00",84511,"CKVY",12.79,60.44,59.45,60.5,58.78,48.43,52.65,48.29,0.869,41.09,41.74,40.34,2.446,2.464,357.9,33.39,3.946,0,15.14,-0.001278623,-0.0008480012,2.5E-07
"2018-08-13 00:35:00",84512,"CKVY",12.78,63.84,62.09,63.84,60.44,39.31,48.47,39.21,0.795,39.47,41.05,38.28,2.929,2.706,11.45,10.48,6.138,0,15.14,-0.001278623,-0.0008480012,2.5E-07
"2018-08-13 00:40:00",84513,"CKVY",12.78,64.7,64.13,64.7,63.77,37.46,40.34,37.46,0.781,38.75,39.36,38.15,3.479,3.224,13.13,10.14,5.699,0,15.14,-0.001278623,-0.0008480012,2.5E-07
"2018-08-13 00:45:00",84514,"CKVY",12.78,60.75,63.39,65.19,60.69,47.23,47.27,36.54,0.857,39.51,40.86,37.8,4.287,3.871,324.2,20.93,7.234,0,15.14,0.00283421,0.005231725,2.5E-07
"2018-08-13 00:50:00",84515,"CKVY",12.78,60.57,60.52,60.81,60.32,46.44,48.09,46.44,0.837,40.44,40.74,39.95,4.442,4.463,319,9.08,6.576,0,15.14,0.00283421,0.005231725,2.5E-07
"2018-08-13 00:55:00",84516,"CKVY",12.78,62.11,61.52,62.29,60.57,42.43,46.44,42.33,0.808,39.45,40.01,39.01,4.296,4.334,336.1,6.935,4.603,0,15.14,0.00283421,0.005231725,2.5E-07
"2018-08-13 01:00:00",84517,"CKVY",12.77,61.74,62.06,62.29,61.74,43.7,43.77,42.37,0.821,39.26,39.53,39.04,3.822,4.122,329.6,10.22,4.165,0,15.14,0.004893491,0.007768652,2.5E-07
"2018-08-13 01:05:00",84518,"CKVY",12.77,60.44,61.06,61.8,60.44,48.05,48.05,43.7,0.862,40.37,40.87,39.48,3.282,3.464,318.6,8.39,3.946,0,15.14,0.004893491,0.007768652,2.5E-07
"2018-08-13 01:10:00",84519,"CKVY",12.77,61,60.65,61.06,60.26,44.66,48.26,44.63,0.817,39.98,40.85,39.27,3.058,3.201,332.4,9.71,4.165,0,15.14,0.004893491,0.007768652,2.5E-07
"2018-08-13 01:15:00",84520,"CKVY",12.77,61.06,61.14,61.24,61,44.97,45.14,44.52,0.825,39.57,39.79,39.32,2.574,2.842,340.3,7.85,3.507,0,15.14,0.001771112,0.003615976,2.5E-07
"2018-08-13 01:20:00",84521,"CKVY",12.77,59.46,60.67,61.18,59.33,57.14,57.14,44.8,0.99,41.46,44.31,39.48,2.12,2.323,81.7,69.53,2.85,0,15.14,0.001771112,0.003615976,2.5E-07
"2018-08-13 01:25:00",84522,"CKVY",12.76,56.99,57.87,59.39,56.93,64.2,64.2,57.17,1.018,44.55,45.04,44.1,1.882,1.971,154.2,7.391,2.85,0,15.14,0.001771112,0.003615976,2.5E-07
"2018-08-13 01:30:00",84523,"CKVY",12.76,56.68,56.62,56.99,56.37,64.44,66.29,63.48,1.01,45.07,45.54,44.25,1.884,1.821,170.6,8.03,2.85,0,15.14,-0.002622399,-0.002905175,2.5E-07
"2018-08-13 01:35:00",84524,"CKVY",12.76,56.06,56.29,56.74,55.94,65.6,65.64,63.99,1.006,44.71,45.03,44.44,2.036,1.981,158.2,15.95,3.069,0,15.14,-0.002622399,-0.002905175,2.5E-07
"2018-08-13 01:40:00",84525,"CKVY",12.75,57.73,56.74,57.79,56,57.82,65.64,57.82,0.941,43.78,44.8,42.98,2.285,2.153,189.6,7.233,4.165,0,15.14,-0.002622399,-0.002905175,2.5E-07
"2018-08-13 01:45:00",84526,"CKVY",12.76,58.71,58.1,58.71,57.6,54.64,60.26,54.64,0.922,43.25,44.35,42.32,2.863,2.575,206.9,8.77,4.822,0,15.14,-0.002410779,-0.002604912,2.5E-07
"2018-08-13 01:50:00",84527,"CKVY",12.75,59.46,59.28,59.64,58.65,51.31,54.74,50.15,0.889,41.67,42.59,40.91,3.788,3.305,205.8,10.93,6.576,0,15.14,-0.002410779,-0.002604912,2.5E-07
"2018-08-13 01:55:00",84528,"CKVY",12.75,57.67,58.53,59.46,57.67,59.23,59.64,51.45,0.962,42.55,44.01,41.5,4.139,4.024,194.7,23.11,5.918,0,15.14,-0.002410779,-0.002604912,2.5E-07
"2018-08-13 02:00:00",84529,"CKVY",12.75,56.56,57.06,57.73,56.43,64.99,66.6,58.75,1.014,44.49,45.74,43.3,4.052,4.08,138.2,26.87,5.042,0,15.14,0.001623987,0.003152122,2.5E-07
"2018-08-13 02:05:00",84530,"CKVY",12.74,55.81,55.97,56.56,55.63,68.55,69.44,64.88,1.042,45.32,46.18,44.58,3.27,3.678,127.3,13.7,3.946,0,15.14,0.001623987,0.003152122,2.5E-07
"2018-08-13 02:10:00",84531,"CKVY",12.74,55.57,55.64,55.81,55.44,66.36,69.51,66.36,0.999,45.26,45.91,44.53,3.082,3.118,113.4,12.54,4.603,0,15.14,0.001623987,0.003152122,2.5E-07
"2018-08-13 02:15:00",84532,"CKVY",12.74,56.68,55.95,56.74,55.57,61.15,69.92,61.12,0.959,44.84,46.11,43.43,3.55,3.293,64.03,13.12,7.234,0,15.14,-0.0007971748,-0.0003104911,2.5E-07
"2018-08-13 02:20:00",84533,"CKVY",12.74,58.04,57.58,58.22,56.74,57.31,61.08,56.18,0.944,43.06,43.67,42.48,4.35,4.009,12.72,47.77,7.891,0,15.14,-0.0007971748,-0.0003104911,2.5E-07
"2018-08-13 02:25:00",84534,"CKVY",12.73,57.67,57.62,58.1,57.23,57.24,59.51,57.24,0.93,43.16,43.62,42.68,5.404,4.937,298.9,16.55,8.55,0,15.14,-0.0007971748,-0.0003104911,2.5E-07
"2018-08-13 02:30:00",84535,"CKVY",12.73,59.95,58.84,59.95,57.61,48.95,57.21,48.91,0.863,41.83,42.68,40.63,5.384,5.448,338.7,19.98,6.576,0,15.14,0.003391519,0.005395272,2.5E-07
"2018-08-13 02:35:00",84536,"CKVY",12.73,60.02,60.01,60.26,59.71,49.43,49.98,48.2,0.874,40.82,41.27,40.48,5.426,5.399,13.02,12.31,7.234,0,15.14,0.003391519,0.005395272,2.5E-07
"2018-08-13 02:40:00",84537,"CKVY",12.73,60.14,60,60.21,59.71,49.64,49.98,48.27,0.881,40.88,41.31,40.46,4.678,5.019,46.59,10.55,5.918,0,15.14,0.003391519,0.005395272,2.5E-07
"2018-08-13 02:45:00",84538,"CKVY",12.72,59.34,59.6,60.08,58.97,49.47,50.66,48.37,0.853,40.76,41.22,40.33,4.177,4.415,74.19,9.23,4.603,0,15.14,0.005241179,0.007978486,2.5E-07
"2018-08-13 02:50:00",84539,"CKVY",12.72,59.34,59.32,59.59,58.97,51.21,51.28,49.36,0.884,41.07,41.43,40.4,3.575,3.843,65.92,13.82,4.165,0,15.14,0.005241179,0.007978486,2.5E-07
"2018-08-13 02:55:00",84540,"CKVY",12.72,60.03,59.51,60.09,59.1,48.4,52.72,48.34,0.856,41.17,42.11,40.24,3.399,3.503,23.1,12.32,4.603,0,15.14,0.005241179,0.007978486,2.5E-07
"2018-08-13 03:00:00",84541,"CKVY",12.72,60.03,59.93,60.09,59.72,47.62,48.41,47.51,0.842,40.21,40.45,39.93,3.362,3.417,338.1,13.8,3.946,0,15.14,0.002228381,0.00411995,2.5E-07
"2018-08-13 03:05:00",84542,"CKVY",12.72,60.77,60.57,61.2,59.97,48.99,48.99,45.05,0.889,40,41.54,39.39,3.162,3.302,333.1,20.88,4.384,0,15.14,0.002228381,0.00411995,2.5E-07
"2018-08-13 03:10:00",84543,"CKVY",12.72,56.51,57.55,60.71,56.26,58.62,60.37,49.09,0.913,42.65,43.19,41.49,3.171,3.109,282,9.11,5.261,0,15.14,0.002228381,0.00411995,2.5E-07
"2018-08-13 03:15:00",84544,"CKVY",12.71,55.77,56.02,56.57,55.71,61.09,61.16,58.66,0.927,42.49,42.69,42.17,3.087,3.189,283.5,8.33,4.165,0,15.14,0.0006359728,0.001854271,2.5E-07
"2018-08-13 03:20:00",84545,"CKVY",12.71,55.21,55.32,55.83,55.03,62.12,62.98,61.06,0.923,42.56,42.88,42.27,2.456,2.754,207.7,41.74,1.973,0,15.14,0.0006359728,0.001854271,2.5E-07
"2018-08-13 03:25:00",84546,"CKVY",12.71,54.1,54.55,55.21,54.04,71.07,72.09,62.15,1.015,44.56,45.48,42.38,1.527,2.089,148.6,16.78,2.63,0,15.14,0.0006359728,0.001854271,2.5E-07
"2018-08-13 03:30:00",84547,"CKVY",12.71,55.47,54.41,55.53,53.98,61.2,71.37,61.2,0.918,43.3,45.12,42.35,0.833,1.04,263,95.4,1.973,0,15.14,-0.003364081,-0.00409476,2.5E-07
"2018-08-13 03:35:00",84548,"CKVY",12.7,55.84,56.09,56.45,55.53,63.36,63.36,59.35,0.963,42.54,43.6,42.05,1.266,1.031,6.978,10.53,2.411,0,15.14,-0.003364081,-0.00409476,2.5E-07
"2018-08-13 03:40:00",84549,"CKVY",12.7,54.05,55.07,55.9,54.05,69.19,69.22,63.46,0.986,43.93,44.42,43.64,1.091,1.152,109.7,70.48,1.973,0,15.14,-0.003364081,-0.00409476,2.5E-07
"2018-08-13 03:45:00",84550,"CKVY",12.7,53.56,53.76,54.18,53.44,70.15,72.24,68.88,0.982,44.4,44.87,43.98,0.978,1.058,145,42.1,1.315,0,15.14,-0.005577082,-0.007769491,2.5E-07
"2018-08-13 03:50:00",84551,"CKVY",12.7,54.43,54.06,54.49,53.56,67.24,70.49,67.2,0.971,44.14,44.86,43.68,0.583,0.73,358.2,65.71,2.63,0,15.14,-0.005577082,-0.007769491,2.5E-07
"2018-08-13 03:55:00",84552,"CKVY",12.69,54.3,54.26,54.49,54.06,69.16,69.64,66.62,0.995,43.9,44.52,43.47,0.836,0.673,7.197,20.76,1.754,0,15.14,-0.005577082,-0.007769491,2.5E-07
"2018-08-13 04:00:00",84553,"CKVY",12.7,54.24,54.46,54.67,54.18,69.33,69.67,67.51,0.995,44.45,44.85,43.99,1.006,1.01,31.3,4.238,1.754,0,15.14,-0.006373664,-0.00921753,2.5E-07
"2018-08-13 04:05:00",84554,"CKVY",12.69,54,53.9,54.3,53.56,69.16,72.31,68.99,0.983,44.44,45.12,44,0.873,1.001,178.7,29.64,1.315,0,15.14,-0.006373664,-0.00921753,2.5E-07
"2018-08-13 04:10:00",84555,"CKVY",12.69,54,54.37,54.8,53.93,71.87,71.9,66.62,1.022,44.38,45.4,43.55,0.674,0.756,180.2,17.26,1.973,0,15.14,-0.006373664,-0.00921753,2.5E-07
"2018-08-13 04:15:00",84556,"CKVY",12.69,52.02,53.24,54.06,52.02,73.48,73.48,71.8,0.972,44.69,45.32,43.79,0.869,0.639,256.7,48.94,2.63,0,15.14,-0.006388008,-0.009255549,2.5E-07
"2018-08-13 04:20:00",84557,"CKVY",12.68,51.71,51.68,52.08,51.53,71.01,73.58,70.94,0.928,42.96,43.9,42.5,1.263,1.043,298,12.41,2.63,0,15.14,-0.006388008,-0.009255549,2.5E-07
"2018-08-13 04:25:00",84558,"CKVY",12.68,52.02,51.75,52.14,51.47,71.11,71.73,71.01,0.94,42.82,43.12,42.55,1.741,1.511,314.9,9.13,2.85,0,15.14,-0.006388008,-0.009255549,2.5E-07
"2018-08-13 04:30:00",84559,"CKVY",12.68,53.56,52.94,53.63,52.02,64.77,71.18,64.77,0.907,42.68,43.17,42.02,1.88,1.925,344.4,12.84,2.85,0,15.14,-0.004638183,-0.006168026,2.5E-07
"2018-08-13 04:35:00",84560,"CKVY",12.67,53.75,53.84,54.06,53.5,62.54,64.8,62.13,0.881,41.57,42.15,41.21,1.869,1.925,339.5,8.66,3.288,0,15.14,-0.004638183,-0.006168026,2.5E-07
"2018-08-13 04:40:00",84561,"CKVY",12.67,54,53.99,54.18,53.81,63.16,63.36,62.13,0.898,41.53,41.8,41.23,1.427,1.705,331.6,10.28,2.192,0,15.14,-0.004638183,-0.006168026,2.5E-07
"2018-08-13 04:45:00",84562,"CKVY",12.66,53.5,53.6,53.93,53.38,64.15,64.36,63.16,0.896,41.63,41.93,41.37,1.375,1.325,311.3,12.46,2.85,0,15.14,-0.003931457,-0.004998134,2.5E-07
"2018-08-13 04:50:00",84563,"CKVY",12.66,53.81,53.26,53.93,52.7,63.98,66.86,62.54,0.904,41.54,42.14,41.18,1.27,1.313,41.17,23.39,2.192,0,15.14,-0.003931457,-0.004998134,2.5E-07
"2018-08-13 04:55:00",84564,"CKVY",12.66,53.07,52.92,53.81,52.52,63.88,69.95,63.88,0.878,42.15,43.77,41.12,1.778,1.492,78.21,4.41,3.288,0,15.14,-0.003931457,-0.004998134,2.5E-07
"2018-08-13 05:00:00",84565,"CKVY",12.66,53.57,53.77,54.31,52.95,62.13,63.81,60.38,0.87,40.9,41.15,40.7,1.976,1.936,78.17,7.711,3.069,0,15.14,-0.004155404,-0.005365198,2.5E-07
"2018-08-13 05:05:00",84566,"CKVY",12.65,52.96,53.27,53.51,52.96,66.94,66.94,62.06,0.916,41.35,42.41,40.65,1.746,1.859,109.8,65.79,1.973,0,15.14,-0.004155404,-0.005365198,2.5E-07
"2018-08-13 05:10:00",84567,"CKVY",12.64,54.57,53.75,54.81,52.83,61.69,68.45,59.12,0.896,41.54,42.91,40.58,1.937,1.773,215.9,4.812,5.261,0,15.14,-0.004155404,-0.005365198,2.5E-07
"2018-08-13 05:15:00",84568,"CKVY",12.65,51.36,51.52,54.63,50.68,70.4,74.62,61.8,0.909,42.47,43.11,41.75,3.038,2.514,203.4,11.8,8.77,0,15.14,-0.003166617,-0.003794418,6.897098E-05
"2018-08-13 05:20:00",84569,"CKVY",12.65,51.73,51.82,52.1,51.36,67.8,70.4,66.63,0.887,41.53,42.07,41.02,4.283,3.715,196.8,12.22,7.014,0,15.14,-0.003166617,-0.003794418,6.897098E-05
"2018-08-13 05:25:00",84570,"CKVY",12.63,49.57,51.22,51.98,49.51,78.05,78.05,65.36,0.942,41.48,43.03,40.63,4.464,4.36,141.9,37.79,5.918,0,15.14,-0.003166617,-0.003794418,6.897098E-05
"2018-08-13 05:30:00",84571,"CKVY",12.64,48.7,48.97,49.57,48.64,80.1,80.1,78.02,0.937,42.9,43.17,42.71,4.01,4.203,101.1,10.27,6.138,0,15.14,-0.0005456844,-7.607899E-05,0.003305181
"2018-08-13 05:35:00",84572,"CKVY",12.64,48.89,48.72,48.89,48.52,80.9,82,80.1,0.952,43.1,43.54,42.77,3.899,3.932,95.2,10.09,6.357,0,15.14,-0.0005456844,-7.607899E-05,0.003305181
"2018-08-13 05:40:00",84573,"CKVY",12.63,50.25,49.78,50.37,48.83,76.06,80.9,74.76,0.942,42.79,43.3,42.45,4.008,4.034,91.7,10.19,6.357,0,15.14,-0.0005456844,-7.607899E-05,0.003305181
"2018-08-13 05:45:00",84574,"CKVY",12.62,50.93,50.56,50.99,50.19,71.68,76.17,71.64,0.91,42.73,43.2,42.01,3.742,3.915,92.3,11.59,4.822,0,15.14,0.005228697,0.009085068,0.01142056
"2018-08-13 05:50:00",84575,"CKVY",12.63,51.12,50.89,51.12,50.62,71.27,72.95,70.99,0.912,42.13,42.56,41.77,3.107,3.336,105.7,13.27,3.507,0,15.14,0.005228697,0.009085068,0.01142056
"2018-08-13 05:55:00",84576,"CKVY",12.63,50.75,51.02,51.24,50.75,72.82,72.95,71.2,0.919,42.43,42.76,42.13,2.73,2.895,108.7,9.71,3.288,0,15.14,0.005228697,0.009085068,0.01142056
"2018-08-13 06:00:00",84577,"CKVY",12.62,50.01,50.63,51,49.95,76.42,76.52,72.75,0.938,42.75,43.18,42.36,2.438,2.538,124.4,14.53,3.507,0,15.14,0.004909437,0.008524701,0.02698838
"2018-08-13 06:05:00",84578,"CKVY",12.62,49.4,49.83,50.14,49.4,79.92,79.92,76.18,0.959,43.3,43.6,42.83,2.844,2.685,145.7,7.001,4.165,0,15.14,0.004909437,0.008524701,0.02698838
"2018-08-13 06:10:00",84579,"CKVY",12.62,49.27,49.28,49.46,49.15,80.5,81.4,79.92,0.961,43.63,43.87,43.44,3.027,2.98,155.3,5.094,3.946,0.001456106,15.14,0.004909437,0.008524701,0.02698838
"2018-08-13 06:15:00",84580,"CKVY",12.62,48.97,49.46,49.83,48.9,77.45,81.1,76.18,0.914,43.31,44.04,42.16,2.944,2.939,186.6,34.83,3.946,0.04999262,15.14,0.003626509,0.006260776,0.05627843
"2018-08-13 06:20:00",84581,"CKVY",12.61,48.16,48.24,49.03,47.92,79.95,80.7,77.52,0.916,42.27,42.46,42.12,2.711,2.846,229.2,6.43,3.726,0.1765462,15.14,0.003626509,0.006260776,0.05627843
"2018-08-13 06:25:00",84582,"CKVY",12.61,48.1,48.13,48.29,48.04,79.03,80.1,78.99,0.903,42.18,42.34,41.92,2.145,2.427,216.2,7.296,2.411,0.4236561,15.14,0.003626509,0.006260776,0.05627843
"2018-08-13 06:30:00",84583,"CKVY",12.61,49.71,48.91,49.77,48.16,72.89,79.03,72.85,0.885,41.57,42.1,41.23,1.955,2.085,212.3,4.633,2.411,0.8204598,15.14,0.003397785,0.005765957,0.09417564
"2018-08-13 06:35:00",84584,"CKVY",12.61,50.45,50.19,50.51,49.64,71.62,72.89,69.97,0.894,41.24,41.64,40.9,1.567,1.82,191.3,13.29,3.069,1.435476,15.14,0.003397785,0.005765957,0.09417564
"2018-08-13 06:40:00",84585,"CKVY",12.61,50.02,50.26,50.51,49.89,75.39,77.17,71.58,0.926,42.37,43.37,41.48,1.36,1.425,55.68,26.59,1.534,2.515773,15.14,0.003397785,0.005765957,0.09417564
"2018-08-13 06:45:00",84586,"CKVY",12.61,50.88,50.47,50.94,49.95,69.56,75.32,69.28,0.882,41.72,42.59,41.08,0.919,1.184,334.5,42.13,1.315,4.480087,15.14,0.003555886,0.005554406,0.1356125
"2018-08-13 06:50:00",84587,"CKVY",12.61,51.5,51.28,51.56,50.88,66.61,69.59,66.54,0.864,40.96,41.43,40.66,0.469,0.633,287.7,4.962,1.096,7.555667,15.14,0.003555886,0.005554406,0.1356125
"2018-08-13 06:55:00",84588,"CKVY",12.62,52.05,51.79,52.11,51.37,69.94,70.86,64.86,0.926,41.08,42.97,40.34,0.262,0.347,305.1,43.4,0.877,12.07147,15.14,0.003555886,0.005554406,0.1356125
"2018-08-13 07:00:00",84589,"CKVY",12.63,51.99,52.22,52.42,51.93,71.75,72.47,67.74,0.948,42.72,43.72,41.87,0.51,0.324,56.86,18.89,1.754,18.16482,15.14,0.004449216,0.005384112,0.1791304
"2018-08-13 07:05:00",84590,"CKVY",12.64,51.62,51.68,51.99,51.5,73.06,73.13,70.76,0.952,42.91,43.39,42.52,0.693,0.631,93.7,3.99,1.534,25.78429,15.14,0.004449216,0.005384112,0.1791304
"2018-08-13 07:10:00",84591,"CKVY",12.65,52.11,51.84,52.11,51.62,74.09,74.64,73.13,0.983,43.79,44.16,43.33,0.641,0.688,95.8,0.161,0,35.17468,15.14,0.004449216,0.005384112,0.1791304
"2018-08-13 07:15:00",84592,"CKVY",12.67,53.04,52.48,53.1,51.99,72.23,74.09,71.21,0.992,44.09,44.42,43.7,0.379,0.497,21.74,76.4,1.534,48.07074,15.14,0.009778632,0.01117799,0.2228354
"2018-08-13 07:20:00",84593,"CKVY",12.67,54.15,53.57,54.15,52.92,67.57,72.3,67.26,0.966,43.7,44.45,43.06,0.249,0.299,300,8.17,1.534,61.99628,15.14,0.009778632,0.01117799,0.2228354
"2018-08-13 07:25:00",84594,"CKVY",12.68,55.45,54.84,55.57,54.03,67.23,67.81,66.68,1.008,44.21,45.01,43.58,0.249,0.249,295.8,5.112,0,75.39838,15.14,0.009778632,0.01117799,0.2228354
"2018-08-13 07:30:00",84595,"CKVY",12.71,56.44,56.06,56.5,55.45,58,67.43,56.83,0.901,43.92,45.04,41.2,0.125,0.229,274.9,0.7,0,86.26013,15.14,0.01432623,0.01569805,0.2675839
"2018-08-13 07:35:00",84596,"CKVY",12.72,56.31,56.47,56.62,56.25,65.44,65.44,56.32,1.012,42.66,44.9,40.99,0.091,0.039,273.4,19.15,1.315,95.20755,15.14,0.01432623,0.01569805,0.2675839
"2018-08-13 07:40:00",84597,"CKVY",12.75,55.57,55.79,56.37,55.57,70.66,70.79,65.41,1.064,45.64,46.43,44.86,0.535,0.327,202.1,18.03,1.973,96.35748,15.14,0.01432623,0.01569805,0.2675839
"2018-08-13 07:45:00",84598,"CKVY",12.75,55.51,55.47,55.7,55.26,67.95,70.66,66.95,1.021,45.43,46.34,44.63,0.856,0.736,219,19.66,1.973,95.32708,15.14,0.01586014,0.01752976,0.312133
"2018-08-13 07:50:00",84599,"CKVY",12.74,55.2,55.4,55.57,55.2,71.51,71.72,67.88,1.063,45.84,46.46,45.16,1.245,1.083,262,8.26,1.973,89.37835,15.14,0.01586014,0.01752976,0.312133
"2018-08-13 07:55:00",84600,"CKVY",12.74,55.63,55.46,55.7,55.2,68.05,73.06,67.36,1.027,45.74,46.86,44.96,1.235,1.214,274.7,10.66,2.192,85.2514,15.14,0.01586014,0.01752976,0.312133
"2018-08-13 08:00:00",84601,"CKVY",12.73,55.94,55.75,56,55.57,64.14,69.49,63.63,0.979,45,46,43.75,1.372,1.283,278.8,13.34,2.192,79.23172,15.14,0.01492149,0.01765502,0.3560512
"2018-08-13 08:05:00",84602,"CKVY",12.74,56.31,56.21,56.44,55.88,67.88,69.52,64.14,1.05,45.53,46.62,44.09,1.385,1.378,317.6,9.72,2.411,78.17116,15.14,0.01492149,0.01765502,0.3560512
"2018-08-13 08:10:00",84603,"CKVY",12.76,57.3,56.81,57.36,56.31,59.54,68.46,58.65,0.955,44.37,46.3,42.7,1.014,1.223,327,27.44,1.534,82.759,15.14,0.01492149,0.01765502,0.3560512
"2018-08-13 08:15:00",84604,"CKVY",12.78,58.1,57.76,58.1,57.3,57.79,62.94,56.59,0.954,44.03,45.37,42.27,0.873,0.887,20.16,16.05,1.754,89.47528,15.14,0.0181587,0.02141063,0.4005353
"2018-08-13 08:20:00",84605,"CKVY",12.8,59.03,58.53,59.03,58.04,56.32,58.24,55.32,0.961,43.25,43.81,42.79,0.955,0.872,350.2,7.327,2.85,97.0883,15.14,0.0181587,0.02141063,0.4005353
"2018-08-13 08:25:00",84606,"CKVY",12.81,59.34,59.22,59.52,58.78,55.12,56.8,52.51,0.951,42.74,43.75,41.94,1.649,1.187,343.1,19.4,6.138,103.5583,15.14,0.0181587,0.02141063,0.4005353
"2018-08-13 08:30:00",84607,"CKVY",12.82,58.91,59.07,59.4,58.78,58.45,58.45,55.15,0.993,43.71,44.49,43.07,2.231,2.064,46.55,15.33,4.822,106.9924,15.14,0.02206132,0.02650152,0.4446142
"2018-08-13 08:35:00",84608,"CKVY",12.82,58.72,59.06,59.34,58.66,57.42,58.93,54.81,0.969,43.37,44.72,42.86,2.558,2.433,58.85,19.89,5.042,106.1188,15.14,0.02206132,0.02650152,0.4446142
"2018-08-13 08:40:00",84609,"CKVY",12.83,58.6,58.62,58.78,58.47,57.52,59.82,55.94,0.966,43.77,44.78,42.89,2.384,2.56,41.24,16.08,2.85,102.5989,15.14,0.02206132,0.02650152,0.4446142
"2018-08-13 08:45:00",84610,"CKVY",12.85,59.03,58.71,59.03,58.41,57.9,58.75,56.53,0.988,43.67,44.45,43.05,1.768,2.03,34.87,12.35,1.754,102.5755,15.14,0.02381575,0.03017953,0.4860709
"2018-08-13 08:50:00",84611,"CKVY",12.91,60.07,59.51,60.07,58.9,54.64,57.9,54.6,0.968,43.75,44.34,43.38,1.057,1.392,243.1,25.52,1.315,113.6064,15.14,0.02381575,0.03017953,0.4860709
"2018-08-13 08:55:00",84612,"CKVY",12.97,60.38,60.15,60.44,59.95,53.64,54.64,52.78,0.96,43.41,43.78,42.98,1.098,1.062,231.6,12.2,3.069,138.2113,15.14,0.02381575,0.03017953,0.4860709
"2018-08-13 09:00:00",84613,"CKVY",13.03,60.68,60.49,60.74,60.25,51.68,55.7,51.27,0.935,43.79,44.61,42.55,1.82,1.376,214,11.97,4.822,169.3219,15.14,0.03321154,0.03830891,0.5263069
"2018-08-13 09:05:00",84614,"CKVY",13.01,60.56,60.54,60.74,60.37,56.14,56.17,51.72,1.011,44.22,45.07,42.79,2.954,2.411,212.9,12.21,5.042,184.4539,15.14,0.03321154,0.03830891,0.5263069
"2018-08-13 09:10:00",84615,"CKVY",12.97,60.68,60.68,60.99,60.43,57.06,58.02,53.16,1.032,44.95,46.03,43.61,3.454,3.254,216.5,18.18,5.261,167.185,15.14,0.03321154,0.03830891,0.5263069
"2018-08-13 09:15:00",84616,"CKVY",12.92,60.62,60.67,60.8,60.49,57.03,57.68,54.25,1.03,45.03,45.76,44.02,3.675,3.615,224.2,9.46,5.261,128.2731,15.14,0.0265517,0.03483316,0.5638157
"2018-08-13 09:20:00",84617,"CKVY",12.92,61.11,60.73,61.11,60.49,52.57,57.13,52.23,0.966,44.29,45.45,43.32,3.671,3.711,240.1,11.81,6.576,90.93863,15.14,0.0265517,0.03483316,0.5638157
"2018-08-13 09:25:00",84618,"CKVY",12.92,61.6,61.3,61.6,60.99,53.36,54.8,51.85,0.998,44,44.82,43.37,3.38,3.573,324.6,59.66,4.165,75.81046,15.14,0.0265517,0.03483316,0.5638157
"2018-08-13 09:30:00",84619,"CKVY",12.94,62.34,61.87,62.34,61.48,50.72,54.25,50.72,0.973,44.61,45.26,43.68,3.09,3.168,264.9,59.48,5.918,79.56731,15.14,0.02481143,0.03416746,0.6008835
"2018-08-13 09:35:00",84620,"CKVY",13.01,62.08,62.14,62.52,61.72,52.12,56.03,50.41,0.991,45.11,46.47,43.62,3.404,3.156,35.67,39.7,7.453,95.78548,15.14,0.02481143,0.03416746,0.6008835
"2018-08-13 09:40:00",84621,"CKVY",13.26,64.12,62.85,64.18,62.08,47.59,53.66,47.59,0.972,44.28,45.63,43.29,3.942,3.613,37.22,15.44,5.918,130.8329,15.14,0.02481143,0.03416746,0.6008835
"2018-08-13 09:45:00",84622,"CKVY",13.45,66.03,65.55,66.77,64.06,42.28,48.24,41.15,0.923,43.63,45.31,41.57,5.246,4.468,42.72,15.7,12.71,223.2172,15.14,0.05565483,0.06848318,0.6353728
"2018-08-13 09:50:00",84623,"CKVY",13.57,67.88,67.1,67.94,65.78,42.11,45.5,40.53,0.98,43.47,44.44,42.21,6.419,5.814,24.35,13.44,14.47,344.9106,15.14,0.05565483,0.06848318,0.6353728
"2018-08-13 09:55:00",84624,"CKVY",13.49,71.03,69.07,71.09,67.82,36.17,42.11,34.97,0.938,43.11,44.16,41.86,7.373,7.008,35.62,13.54,12.49,460.9926,15.14,0.05565483,0.06848318,0.6353728
"2018-08-13 10:00:00",84625,"CKVY",13.42,74.49,72.7,74.49,70.97,28.56,37.13,28.25,0.832,41.7,44.62,39.47,6.439,7.196,17.54,26.83,7.453,519.9021,15.14,0.104431,0.1316193,0.6693969
"2018-08-13 10:05:00",84626,"CKVY",13.36,71.89,73.04,75.17,71.83,33.5,36.62,27.91,0.894,42.52,44.51,39.61,5.242,5.9,256.3,22.31,8.99,553.1124,15.14,0.104431,0.1316193,0.6693969
"2018-08-13 10:10:00",84627,"CKVY",13.33,73.44,72.69,73.56,71.83,31.27,35.66,29.97,0.879,41.74,43.52,39.97,4.203,4.728,258.9,62.73,8.55,577.8577,15.14,0.104431,0.1316193,0.6693969
"2018-08-13 10:15:00",84628,"CKVY",13.34,72.56,73.14,73.93,72.44,31.27,34.29,28.53,0.854,41.21,43.73,38.97,4.389,4.217,39.84,18.55,7.453,548.861,15.14,0.102544,0.1270266,0.7003415
"2018-08-13 10:20:00",84629,"CKVY",13.34,73.42,72.99,73.42,72.38,35.65,35.65,30.24,1.002,41.63,44.63,40.24,3.865,4.122,92.9,46.66,5.48,469.5748,15.14,0.102544,0.1270266,0.7003415
"2018-08-13 10:25:00",84630,"CKVY",13.31,74.95,74.52,75.44,73.42,32.84,38.87,31.4,0.971,44.64,47.23,42.84,3.898,3.72,160,26.16,6.795,430.7826,15.14,0.102544,0.1270266,0.7003415
"2018-08-13 10:30:00",84631,"CKVY",13.31,74.02,74.18,75.01,73.59,33.76,34.48,31.43,0.968,43.25,44.5,41.89,3.955,3.998,171.6,16.02,8.33,434.1092,15.14,0.09212604,0.1126982,0.7260728
"2018-08-13 10:35:00",84632,"CKVY",13.3,75.43,74.45,75.43,73.89,31.57,34.45,28.59,0.949,41.86,44.25,39.81,3.717,3.93,104.1,25.1,5.261,444.8501,15.14,0.09212604,0.1126982,0.7260728
"2018-08-13 10:40:00",84633,"CKVY",13.3,75.13,75.62,75.99,75.06,29.48,32.43,26.74,0.877,42.11,44.39,39.08,3.346,3.489,163.8,28.1,4.603,405.9799,15.14,0.09212604,0.1126982,0.7260728
"2018-08-13 10:45:00",84634,"CKVY",13.27,74.01,74.61,75.31,73.94,35.92,35.95,28.04,1.029,41.97,45.37,39.86,3.048,3.082,216.2,18,5.699,342.714,15.14,0.07268194,0.09115718,0.752065
"2018-08-13 10:50:00",84635,"CKVY",13.23,73,73.34,74.01,73,38.93,38.93,31.97,1.079,43.54,46.68,41.46,3.614,3.282,244.9,10.43,5.918,276.738,15.14,0.07268194,0.09115718,0.752065
"2018-08-13 10:55:00",84636,"CKVY",13.23,73.12,72.95,73.18,72.75,33.55,39.03,32.65,0.933,43.96,46.64,41.96,3.634,3.731,261.7,11.4,4.384,207.5975,15.14,0.07268194,0.09115718,0.752065
"2018-08-13 11:00:00",84637,"CKVY",13.27,73.92,73.67,74.1,73.05,30.77,33.55,29.81,0.879,41.33,42.77,39.96,3.197,3.41,277.1,14.42,4.165,181.2018,15.14,0.05226047,0.06852097,0.7725945
"2018-08-13 11:05:00",84638,"CKVY",13.31,73.79,73.8,74.04,73.48,32.04,36.08,30.67,0.912,42.97,45.44,41.17,3.805,3.376,314.8,15.49,11.62,203.0636,15.14,0.05226047,0.06852097,0.7725945
"2018-08-13 11:10:00",84639,"CKVY",13.3,72.99,73.53,74.04,72.93,31.73,35.57,30.87,0.879,42.78,44.95,40.67,5.391,4.463,330.1,15.92,12.28,231.0931,15.14,0.05226047,0.06852097,0.7725945
"2018-08-13 11:15:00",84640,"CKVY",13.34,72.62,72.44,72.99,72.06,32.76,33.92,30.87,0.896,41.06,42.52,40.4,7.211,6.386,356.2,14.64,12.06,239.6899,15.14,0.06614802,0.08764751,0.7922099
"2018-08-13 11:20:00",84641,"CKVY",13.4,73.36,73,73.42,72.5,30.91,33.03,30.77,0.867,41.33,42.15,40.65,7.502,7.449,0.826,11.52,11.4,245.9959,15.14,0.06614802,0.08764751,0.7922099
"2018-08-13 11:25:00",84642,"CKVY",13.37,73.61,73.62,73.85,73.24,30.53,32.28,28.92,0.863,40.94,42.36,39.42,7.107,7.46,5.651,15.04,10.96,267.3036,15.14,0.06614802,0.08764751,0.7922099
"2018-08-13 11:30:00",84643,"CKVY",13.3,73.36,73.41,73.73,73.11,32.69,35.29,30.19,0.917,42.15,44.31,40.39,5.85,6.439,21.67,12.79,5.699,281.0051,15.14,0.08053504,0.1106587,0.8089467
"2018-08-13 11:35:00",84644,"CKVY",13.26,72.99,73.17,73.42,72.93,34.3,35.67,29.98,0.95,42.23,44.32,39.94,4.747,5.376,32.57,16.51,7.014,259.501,15.14,0.08053504,0.1106587,0.8089467
"2018-08-13 11:40:00",84645,"CKVY",13.28,73.11,73.25,73.73,72.87,37.52,37.86,31.11,1.044,42.88,45.94,41.03,3.556,4.01,342.7,30.4,5.918,217.2018,15.14,0.08053504,0.1106587,0.8089467
"2018-08-13 11:45:00",84646,"CKVY",13.37,72.86,72.75,73.11,72.43,32.75,38.62,32.45,0.903,44.39,46.19,41.6,4.598,3.943,325.1,15.35,11.18,197.056,15.14,0.05851449,0.0781959,0.8193466
"2018-08-13 11:50:00",84647,"CKVY",13.4,76.49,74.3,76.55,72.74,28.74,33.44,28.74,0.895,41.81,42.91,40.77,5.532,5.085,346,13.21,10.08,268.2923,15.14,0.05851449,0.0781959,0.8193466
"2018-08-13 11:55:00",84648,"CKVY",13.33,78.88,77.81,79.19,76.49,23.84,28.6,23.84,0.803,40.45,42.14,38.38,5.987,5.855,358.4,19.88,8.77,458.1166,15.14,0.05851449,0.0781959,0.8193466
"2018-08-13 12:00:00",84649,"CKVY",13.3,79.37,79.06,79.87,78.14,25.35,31.79,23.29,0.868,41.85,46.76,38.35,5.176,5.655,14.27,17.63,8.99,619.0364,15.14,0.1397344,0.170883,0.8310611
"2018-08-13 12:05:00",84650,"CKVY",13.28,79.06,79.09,79.43,78.75,27.57,29.01,23.22,0.934,40.79,44.24,38.28,5.187,5.082,27.45,19.2,10.96,721.9498,15.14,0.1397344,0.170883,0.8310611
"2018-08-13 12:10:00",84651,"CKVY",13.27,80.2,79.46,80.3,78.99,25.55,27.4,22.16,0.9,40.19,42.91,38.06,5.681,5.48,36.92,22.4,8.99,730.0536,15.14,0.1397344,0.170883,0.8310611
"2018-08-13 12:15:00",84652,"CKVY",13.26,80.2,79.87,80.3,79.55,23.15,26.48,22.68,0.814,40.17,42.65,38.44,5.822,5.847,35.97,19.16,9.43,776.7678,15.14,0.1605699,0.194348,0.8385117
"2018-08-13 12:20:00",84653,"CKVY",13.26,80.3,80.1,80.6,79.79,22.88,25.48,21.99,0.807,39.15,41.81,37.84,5.065,5.444,41.07,36.62,9.21,816.8051,15.14,0.1605699,0.194348,0.8385117
"2018-08-13 12:25:00",84654,"CKVY",13.25,81.2,81.1,82,80.2,23.02,26.96,21.41,0.837,40.71,43.64,38.51,4.625,4.731,31.41,30.57,11.4,840.1996,15.14,0.1605699,0.194348,0.8385117
"2018-08-13 12:30:00",84655,"CKVY",13.24,81.7,80.8,81.7,80.1,24.28,25.38,21.31,0.897,39.99,42.8,37.57,4.23,4.452,18.87,20.83,9.64,847.274,15.14,0.1678212,0.2004753,0.8419776
"2018-08-13 12:35:00",84656,"CKVY",13.24,81.6,81,82,80.2,23.74,27.57,21.17,0.874,39.87,44.23,37.05,4.421,4.402,43.12,22.93,9.86,853.46,15.14,0.1678212,0.2004753,0.8419776
"2018-08-13 12:40:00",84657,"CKVY",13.24,81.7,81.6,82.1,81.2,20.69,25.45,20.45,0.765,39.53,42.87,37.44,4.814,4.694,70.32,37.59,10.74,860.5355,15.14,0.1678212,0.2004753,0.8419776
"2018-08-13 12:45:00",84658,"CKVY",13.23,83,81.9,83.1,81.5,21.51,22.16,20.07,0.829,38.1,39.8,36.96,5.07,4.819,137.8,27.53,8.55,860.4634,15.14,0.1696364,0.2019874,0.8425822
"2018-08-13 12:50:00",84659,"CKVY",13.23,82.7,82.5,83.1,82.1,22.43,22.43,19.46,0.858,38.26,40.59,36.79,4.532,4.779,96.3,50.17,6.795,860.9874,15.14,0.1696364,0.2019874,0.8425822
"2018-08-13 12:55:00",84660,"CKVY",13.23,83.1,82.4,83.2,81.6,20.21,22.33,19.8,0.781,38.33,40.51,36.62,3.69,4.18,64.48,75.42,6.795,867.8337,15.14,0.1696364,0.2019874,0.8425822
"2018-08-13 13:00:00",84661,"CKVY",13.22,84.1,83.6,84.6,83,18.66,23.49,18.46,0.746,39.42,42.22,36.84,3.18,3.395,171.4,31.27,7.014,894.6076,15.14,0.1775136,0.2087942,0.8395545
"2018-08-13 13:05:00",84662,"CKVY",13.22,83.1,83.6,84.2,83,20.37,24.04,18.56,0.787,39.08,43.32,36.86,3.385,3.177,162.5,34.98,7.014,892.4302,15.14,0.1775136,0.2087942,0.8395545
"2018-08-13 13:10:00",84663,"CKVY",13.22,83.5,83.4,83.6,82.9,19.24,21.37,18.94,0.754,37.91,39.87,36.67,3.204,3.225,124.2,30.83,5.042,873.1883,15.14,0.1775136,0.2087942,0.8395545
"2018-08-13 13:15:00",84664,"CKVY",13.22,83.3,83.5,84,83.1,19.07,21.09,18.49,0.741,37.56,39.59,36.07,3.157,3.257,120.6,43.61,6.357,852.4916,15.14,0.1631117,0.1897387,0.8332288
"2018-08-13 13:20:00",84665,"CKVY",13.21,83.6,83.3,84,82.8,20.61,22.05,18.9,0.809,38.12,40.91,36.63,2.568,2.933,47.79,37.59,3.946,856.7651,15.14,0.1631117,0.1897387,0.8332288
"2018-08-13 13:25:00",84666,"CKVY",13.22,84.4,83.6,84.5,82.9,19.89,23.04,19.38,0.801,39.4,42.15,37.06,2.631,2.568,18.11,19.96,4.165,872.4114,15.14,0.1631117,0.1897387,0.8332288
"2018-08-13 13:30:00",84667,"CKVY",13.21,84.9,84.3,84.9,83.6,19.55,21.71,18.83,0.8,39.24,41.08,37.29,2.824,2.679,99.7,25.09,6.138,877.1235,15.14,0.1682214,0.1928444,0.8221787
"2018-08-13 13:35:00",84668,"CKVY",13.2,84.3,84.2,84.9,83.6,18.76,21.37,18.46,0.754,38.12,40.67,36.83,3.695,3.228,134.2,16.6,8.11,890.3333,15.14,0.1682214,0.1928444,0.8221787
"2018-08-13 13:40:00",84669,"CKVY",13.2,83.9,84.2,84.7,83.7,19.82,20.54,18.69,0.786,38.08,39.56,36.85,4.104,3.956,130.1,22.5,7.014,903.408,15.14,0.1682214,0.1928444,0.8221787
"2018-08-13 13:45:00",84670,"CKVY",13.2,85.5,85.4,86.1,83.7,20.88,21.71,17.8,0.871,38.89,42.34,37.05,3.97,4.073,149.5,26.46,6.576,922.0357,15.14,0.1813517,0.2119164,0.8095193
"2018-08-13 13:50:00",84671,"CKVY",13.2,84.5,84.8,85.5,84.1,20.33,24.31,17.66,0.821,39.61,44.62,36.19,4.135,4.126,122.1,15.34,7.672,940.165,15.14,0.1813517,0.2119164,0.8095193
"2018-08-13 13:55:00",84672,"CKVY",13.19,84,84.7,85.1,84,19.24,21.09,18.52,0.765,38.96,40.82,36.88,4.239,4.133,114.7,24.13,7.014,957.372,15.14,0.1813517,0.2119164,0.8095193
"2018-08-13 14:00:00",84673,"CKVY",13.19,85,84.2,85,83.8,19.99,23.45,18.89,0.82,39.31,42.84,37.43,4.653,4.436,128.9,17.97,7.672,950.9974,15.14,0.1850937,0.2178653,0.7919121
"2018-08-13 14:05:00",84674,"CKVY",13.19,84.3,84.5,85.4,83.9,23,24.47,18.62,0.923,39.49,44.17,37.51,4.335,4.437,150.4,31.67,6.795,870.0677,15.14,0.1850937,0.2178653,0.7919121
"2018-08-13 14:10:00",84675,"CKVY",13.19,82.8,84.1,84.7,82.7,26.29,26.36,19.34,1.006,41,44.81,38.28,4.394,4.407,127.4,21.07,7.234,739.5651,15.14,0.1850937,0.2178653,0.7919121
"2018-08-13 14:15:00",84676,"CKVY",13.18,84.5,83.2,84.5,82.5,21.39,30.4,20.16,0.866,42,48.51,38.76,4.125,4.363,75.69,35.12,8.33,590.8133,15.14,0.1277701,0.15703,0.770507
"2018-08-13 14:20:00",84677,"CKVY",13.17,85.9,84.9,86.1,84.3,21.02,26.15,19.24,0.89,40.87,46.49,38.55,3.91,4.041,47.67,28.51,6.576,643.3148,15.14,0.1277701,0.15703,0.770507
"2018-08-13 14:25:00",84678,"CKVY",13.18,85.4,85.1,86.2,83.9,20.95,21.74,18.21,0.873,39.63,42.27,36.74,4.104,4.076,19.48,25.04,8.99,744.8253,15.14,0.1277701,0.15703,0.770507
"2018-08-13 14:30:00",84679,"CKVY",13.18,85.7,86,86.7,85.3,18.42,20.91,17.11,0.774,37.7,40.9,36.38,4.235,4.174,324.2,24.76,7.672,881.1,15.14,0.1752984,0.2071,0.7498125
"2018-08-13 14:35:00",84680,"CKVY",13.18,84.4,85.9,86.7,84.4,18.65,20.61,15.54,0.752,37.1,40.49,34.25,4.751,4.587,1.098,23.24,9.64,852.0781,15.14,0.1752984,0.2071,0.7498125
"2018-08-13 14:40:00",84681,"CKVY",13.19,82.5,82.9,84.3,82.3,18.89,22.45,18.07,0.718,36.91,40.69,34.9,4.519,4.611,6.506,29.93,8.77,658.4451,15.14,0.1752984,0.2071,0.7498125
"2018-08-13 14:45:00",84682,"CKVY",13.19,83,82.6,83.2,82.2,20.81,20.81,18.11,0.801,35.84,38.84,34.8,3.787,4.089,140.1,65.49,5.918,445.2131,15.14,0.09199511,0.1199657,0.727631
"2018-08-13 14:50:00",84683,"CKVY",13.18,85.3,84.3,85.4,83,17.53,20.85,16.74,0.726,36.56,38.88,35.12,3.218,3.438,83.8,28.86,6.795,364.6774,15.14,0.09199511,0.1199657,0.727631
"2018-08-13 14:55:00",84684,"CKVY",13.17,87.2,86.7,87.7,85.2,15.78,17.46,15.75,0.696,35.96,37.58,34.7,2.756,2.778,160.7,41.87,7.234,552.5004,15.14,0.09199511,0.1199657,0.727631
"2018-08-13 15:00:00",84685,"CKVY",13.18,86.2,87.6,88.8,86.2,18.69,18.76,15.81,0.799,37.28,38.96,35.37,3.053,2.844,171.3,30.7,5.918,716.7712,15.14,0.1421705,0.1674436,0.6995897
"2018-08-13 15:05:00",84686,"CKVY",13.19,83.5,84.6,86.2,83.4,20.23,21.02,18.14,0.791,38.27,40.42,36.93,3.295,3.09,216.7,14.7,6.357,635.0879,15.14,0.1421705,0.1674436,0.6995897
"2018-08-13 15:10:00",84687,"CKVY",13.19,84.1,83.3,84.1,83,20.74,22.8,18.48,0.828,38.17,41.3,35.88,3.709,3.718,192.1,16.64,7.014,431.1371,15.14,0.1421705,0.1674436,0.6995897
"2018-08-13 15:15:00",84688,"CKVY",13.18,84.6,85.5,86.2,84.1,18.55,27.38,17.15,0.754,42.35,48.57,35.63,4.138,3.875,178.4,31.49,8.11,367.5927,15.14,0.08654983,0.109811,0.6656411
"2018-08-13 15:20:00",84689,"CKVY",13.19,83.2,83.6,84.6,82.9,19.03,22.66,17.63,0.739,37.16,41.28,34.63,4.807,4.642,169.4,14.53,10.08,349.6931,15.14,0.08654983,0.109811,0.6656411
"2018-08-13 15:25:00",84690,"CKVY",13.19,83.4,83.1,83.5,82.7,18.79,20.81,17.7,0.733,36.2,39.24,34.82,5.151,4.963,195,20.03,9.64,351.0644,15.14,0.08654983,0.109811,0.6656411
"2018-08-13 15:30:00",84691,"CKVY",13.2,82.4,82.7,83.5,81.9,19.89,26.15,17.73,0.751,39.9,44.6,35.02,4.815,5.096,142,21.45,5.48,248.4697,15.14,0.07437272,0.1027556,0.634599
"2018-08-13 15:35:00",84692,"CKVY",13.2,82.4,82.1,82.6,81.5,20.78,26.36,19.3,0.784,40.06,44.28,35.76,3.949,4.187,167.3,21.66,5.261,223.175,15.14,0.07437272,0.1027556,0.634599
"2018-08-13 15:40:00",84693,"CKVY",13.2,85.4,83.8,85.4,82.3,17.97,23.27,16.5,0.749,36.62,41.41,33.71,3.418,3.703,190.2,31.43,7.234,277.5172,15.14,0.07437272,0.1027556,0.634599
"2018-08-13 15:45:00",84694,"CKVY",13.2,87.6,86.8,87.7,85.3,16.39,19.34,15.92,0.732,37.68,40.24,35.63,3.763,3.518,172.4,16.26,6.795,432.0668,15.14,0.1102398,0.1363872,0.5989293
"2018-08-13 15:50:00",84695,"CKVY",13.2,86.7,87.1,87.8,86.2,18.14,22.04,16.36,0.786,39.74,43.11,36.31,4.46,4.071,152.3,17.26,8.55,616.5505,15.14,0.1102398,0.1363872,0.5989293
"2018-08-13 15:55:00",84696,"CKVY",13.2,87.1,86.7,87.4,86.1,18.65,22.04,17.05,0.82,40.18,43.18,36.82,4.643,4.534,142.2,15.16,6.795,689.9911,15.14,0.1102398,0.1363872,0.5989293
"2018-08-13 16:00:00",84697,"CKVY",13.2,84.5,86.1,87.4,84.4,20.61,25.71,18.79,0.832,43.39,46.56,39.22,4.391,4.617,126.4,19.38,6.357,663.8479,15.14,0.1290483,0.1594008,0.5588262
"2018-08-13 16:05:00",84698,"CKVY",13.19,85.5,85.8,86.9,84.6,21.8,25.71,18.35,0.911,42.26,47.33,37.75,3.336,3.891,176.8,26.35,6.576,615.3813,15.14,0.1290483,0.1594008,0.5588262
"2018-08-13 16:10:00",84699,"CKVY",13.2,84.5,84.6,85.4,84,22.28,33.34,21.77,0.9,47.76,52.31,41.62,2.558,2.925,154.4,22.67,4.603,549.8728,15.14,0.1290483,0.1594008,0.5588262
"2018-08-13 16:15:00",84700,"CKVY",13.19,86.7,85.8,86.7,84.4,16.98,25.19,16.98,0.736,40.42,45.45,36.67,2.005,2.183,187.6,44.93,3.946,510.0851,15.14,0.1007641,0.1219531,0.5173604
"2018-08-13 16:20:00",84701,"CKVY",13.19,86.4,86.3,86.7,86.1,16.57,17.18,15.95,0.712,35.82,36.67,34.6,1.789,2.01,269.3,43.15,4.165,513.4921,15.14,0.1007641,0.1219531,0.5173604
"2018-08-13 16:25:00",84702,"CKVY",13.19,85.2,86.5,87.3,85.1,17.76,17.76,13.86,0.734,34.59,37.17,31.97,2.256,1.853,285.3,31.87,7.672,538.8344,15.14,0.1007641,0.1219531,0.5173604
"2018-08-13 16:30:00",84703,"CKVY",13.19,87.1,85.6,87.1,85,17.38,18.31,15.64,0.763,35.89,38.02,33.31,3.691,2.979,315.7,17.65,10.52,497.5909,15.14,0.09421093,0.1127197,0.4835815
"2018-08-13 16:35:00",84704,"CKVY",13.19,84.7,85.9,87.1,84.5,18.14,18.14,15.06,0.737,35.41,37.35,32.88,5,4.259,299.7,18.51,9.86,454.052,15.14,0.09421093,0.1127197,0.4835815
"2018-08-13 16:40:00",84705,"CKVY",13.19,84,84,84.7,83.6,15.47,19.44,15.12,0.616,34.16,37.88,31.63,6.198,5.685,329.3,19.34,10.3,344.3989,15.14,0.09421093,0.1127197,0.4835815
"2018-08-13 16:45:00",84706,"CKVY",13.19,83.1,83.5,84.1,82.9,20.94,21.63,15.47,0.81,36.43,40,32.23,5.675,6.058,304.8,17.96,7.672,273.8715,15.14,0.07123084,0.1024812,0.4410912
"2018-08-13 16:50:00",84707,"CKVY",13.19,83.9,83.8,84.3,83.1,18,21.59,17.66,0.714,38.42,40.36,35.54,4.921,5.258,243.6,48.04,7.672,209.5694,15.14,0.07123084,0.1024812,0.4410912
"2018-08-13 16:55:00",84708,"CKVY",13.2,85.6,84.5,85.7,83.7,22.72,22.72,16.9,0.951,37.54,43.27,34.29,3.899,4.46,212.9,18.3,5.699,257.2617,15.14,0.07123084,0.1024812,0.4410912
"2018-08-13 17:00:00",84709,"CKVY",13.19,86.6,85.5,86.6,85,17.83,23.85,16.15,0.77,38.4,44.61,34.44,4.245,4.018,192.7,25.09,11.84,368.1829,15.14,0.09021053,0.1187241,0.395478
"2018-08-13 17:05:00",84710,"CKVY",13.2,86,86.8,87.5,85.8,18.34,19.3,15.57,0.777,37.83,40.26,34.36,4.89,4.828,175.9,16.75,10.96,468.8515,15.14,0.09021053,0.1187241,0.395478
"2018-08-13 17:10:00",84711,"CKVY",13.21,84,84.9,85.8,83.8,22.45,23.78,18.41,0.893,41.08,43.33,38.04,4.901,4.893,154.6,17.57,5.918,451.1383,15.14,0.09021053,0.1187241,0.395478
"2018-08-13 17:15:00",84712,"CKVY",13.21,82.8,83.5,84,82.8,26.18,28.13,22.24,1.003,44.19,46.6,41.32,3.592,4.254,144.2,13.04,3.288,340.1932,15.14,0.06903103,0.09607562,0.3491039
"2018-08-13 17:20:00",84713,"CKVY",13.22,82.5,82.4,82.8,82.1,22.52,28.81,22.17,0.854,45.11,46.97,39.98,2.218,2.702,131.9,10.01,2.411,200.6147,15.14,0.06903103,0.09607562,0.3491039
"2018-08-13 17:25:00",84714,"CKVY",13.21,84.9,83.6,85,82.4,19.2,23.44,19.2,0.787,40.47,41.83,38.36,1.706,1.903,117.7,15.21,4.822,203.33,15.14,0.06903103,0.09607562,0.3491039
"2018-08-13 17:30:00",84715,"CKVY",13.22,87.1,85.8,87.1,84.9,19.74,20.43,17.25,0.868,39.06,41.48,36.24,2.001,1.883,116.1,76.44,4.384,315.9803,15.14,0.06457388,0.0795112,0.3038857
"2018-08-13 17:35:00",84716,"CKVY",13.21,87.4,86.9,87.4,86.6,15.74,19.78,15.33,0.698,36.12,40.91,34.52,3.119,2.575,291.6,35.29,9.43,432.6076,15.14,0.06457388,0.0795112,0.3038857
"2018-08-13 17:40:00",84717,"CKVY",13.2,86.4,86.8,87.5,86,18.72,18.79,15.33,0.804,36.49,38.98,34.57,4.434,3.78,304.2,25.36,12.71,488.8454,15.14,0.06457388,0.0795112,0.3038857
"2018-08-13 17:45:00",84718,"CKVY",13.2,84.9,85.9,86.6,84.9,18.96,19.44,17.38,0.777,37.87,39.86,36.75,6.415,5.38,319.2,14.15,13.37,462.0051,15.14,0.08674097,0.1128084,0.2611052
"2018-08-13 17:50:00",84719,"CKVY",13.21,83.9,84.4,85,83.9,22.34,22.38,17.66,0.887,38.02,41.5,35.94,7.663,7.093,318.3,13.59,15.12,391.8419,15.14,0.08674097,0.1128084,0.2611052
"2018-08-13 17:55:00",84720,"CKVY",13.21,82.3,83,83.9,82.3,20.53,22.76,19.81,0.774,39.7,41.69,37.25,8.56,8.04,305.9,13.16,16.44,324.2477,15.14,0.08674097,0.1128084,0.2611052
"2018-08-13 18:00:00",84721,"CKVY",13.22,81.9,82,82.4,81.7,22.11,22.11,19.64,0.822,38,39.49,36.43,8.66,8.73,304.3,16.77,15.78,233.4758,15.14,0.06941296,0.1098956,0.2149946
"2018-08-13 18:05:00",84722,"CKVY",13.15,80.7,81.4,81.8,80.7,22.24,22.72,19.78,0.794,37.81,39.73,36.1,10.16,9.13,306,12.44,24.11,178.2574,15.14,0.06941296,0.1098956,0.2149946
"2018-08-13 18:10:00",84723,"CKVY",13.09,78.14,78.81,80.6,78.07,25.25,26.18,22.21,0.83,39.86,40.78,38.53,13.76,11.93,302.7,12.28,33.76,130.6347,15.14,0.06941296,0.1098956,0.2149946
"2018-08-13 18:15:00",84724,"CKVY",13.15,77.4,77.65,78.26,77.21,28.06,28.06,25.29,0.9,41.18,41.88,39.77,16.18,14.97,305.7,13.16,28.06,117.1657,15.14,0.07563397,0.1265483,0.1699914
"2018-08-13 18:20:00",84725,"CKVY",13.31,76.92,77.09,77.4,76.79,27.51,28.61,27.1,0.869,41.22,42.24,40.56,17.53,17.03,317.9,12.96,28.93,115.9751,15.14,0.07563397,0.1265483,0.1699914
"2018-08-13 18:25:00",84726,"CKVY",13.32,77.12,76.82,77.12,76.56,26.25,28.27,26.25,0.835,40.77,41.42,39.88,15.7,16.77,321.7,12.99,22.36,121.5111,15.14,0.07563397,0.1265483,0.1699914
"2018-08-13 18:30:00",84727,"CKVY",13.32,76.32,76.75,77.18,76.32,26.8,26.8,25.19,0.83,39.16,40.24,38.46,15.84,15.69,324.2,12.59,26.96,127.1963,15.14,0.08217455,0.1419223,0.1265308
"2018-08-13 18:35:00",84728,"CKVY",13.33,76.88,76.37,76.88,76.14,25.02,26.8,25.02,0.789,39.15,39.79,38.34,14.97,15.38,319.7,13.42,23.24,130.6706,15.14,0.08217455,0.1419223,0.1265308
"2018-08-13 18:40:00",84729,"CKVY",13.33,76.32,76.74,77,76.32,26.97,27.28,24.99,0.835,39.2,40.27,38.4,15.03,14.99,321.3,13.63,22.8,134.3723,15.14,0.08217455,0.1419223,0.1265308
"2018-08-13 18:45:00",84730,"CKVY",13.33,77,76.95,77.19,76.32,25.53,26.87,25.47,0.809,39.38,39.88,39,14.09,14.53,321.7,11.86,21.48,156.9575,15.14,0.08172046,0.1382441,0.08582753
"2018-08-13 18:50:00",84731,"CKVY",13.33,77.56,77.53,77.93,76.94,24.64,25.53,23.89,0.795,38.45,39.14,37.98,13.72,14.05,322.9,14.92,21.26,186.8846,15.14,0.08172046,0.1382441,0.08582753
"2018-08-13 18:55:00",84732,"CKVY",13.33,78.17,77.83,78.23,77.37,23.14,24.82,23.07,0.762,37.77,38.81,37.26,13.39,13.56,318.1,11.23,20.82,214.2223,15.14,0.08172046,0.1382441,0.08582753
"2018-08-13 19:00:00",84733,"CKVY",13.34,77.68,77.97,78.3,77.43,24.17,24.78,23.14,0.783,38.19,38.88,37.49,12.8,13.09,316.6,12.17,19.29,230.0148,15.14,0.08732247,0.1425879,0.04904275
"2018-08-13 19:05:00",84734,"CKVY",13.34,77.49,77.71,77.93,77.37,25.33,25.81,23.82,0.815,38.78,39.82,37.98,11.76,12.38,316.7,11.69,17.97,225.2478,15.14,0.08732247,0.1425879,0.04904275
"2018-08-13 19:10:00",84735,"CKVY",13.35,77.56,77.35,77.56,77.19,23.86,25.43,23.76,0.77,38.59,39.25,37.6,10.02,10.89,329.3,15.76,13.81,201.681,15.14,0.08732247,0.1425879,0.04904275
"2018-08-13 19:15:00",84736,"CKVY",13.17,76.83,77.14,77.56,76.83,24.85,25.4,23.82,0.783,38.09,38.89,37.66,9.06,9.61,342.2,12.67,15.12,159.8977,15.14,0.06319157,0.1088113,0.02240238
"2018-08-13 19:20:00",84737,"CKVY",13.02,76.34,76.64,76.95,76.28,26.19,26.43,24.65,0.811,38.78,39.44,38.08,7.975,8.43,328.9,15,11.4,123.22,15.14,0.06319157,0.1088113,0.02240238
"2018-08-13 19:25:00",84738,"CKVY",12.96,75.11,75.81,76.34,75.11,29.61,29.61,26.09,0.881,40.2,41.33,38.95,6.576,7.323,304,13.35,8.99,96.55337,15.14,0.06319157,0.1088113,0.02240238
"2018-08-13 19:30:00",84739,"CKVY",12.94,74.75,74.9,75.11,74.69,29.1,29.89,28.69,0.855,40.85,41.48,40.14,4.616,5.494,295.1,15.1,5.042,74.18916,15.14,0.02398146,0.03324091,0.009190592
"2018-08-13 19:35:00",84740,"CKVY",12.93,74.57,74.75,74.88,74.51,28.83,29.55,28.45,0.842,40.44,40.98,39.93,3.277,3.919,293.2,20.6,4.822,55.77063,15.14,0.02398146,0.03324091,0.009190592
"2018-08-13 19:40:00",84741,"CKVY",12.91,74.14,74.46,74.76,74.08,30.88,30.99,28.15,0.889,40.36,41.63,39.44,2.873,3.027,341.4,35.17,6.138,44.28112,15.14,0.02398146,0.03324091,0.009190592
"2018-08-13 19:45:00",84742,"CKVY",12.91,74.76,74.15,74.76,73.9,27.8,31.26,27.8,0.817,40.64,41.75,39.24,3.927,3.274,47.34,9.48,11.84,38.31674,15.14,0.009160235,0.0146687,0.002165001
"2018-08-13 19:50:00",84743,"CKVY",12.9,75.75,75.4,75.81,74.7,25.71,27.87,25.34,0.781,38.61,39.41,37.69,5.309,4.663,52.35,15.47,11.62,35.02087,15.14,0.009160235,0.0146687,0.002165001
"2018-08-13 19:55:00",84744,"CKVY",12.89,75.25,75.46,75.87,75.19,26.5,26.98,25.68,0.792,38.65,39.35,38.05,6.777,6.015,50.1,10.76,10.96,31.74658,15.14,0.009160235,0.0146687,0.002165001
"2018-08-13 20:00:00",84745,"CKVY",12.88,74.51,74.94,75.5,74.45,27.5,27.7,25.92,0.802,38.79,39.42,38.06,6.567,6.823,43.06,15.28,10.08,28.20545,15.14,0.01778392,0.02581066,2.5E-07
"2018-08-13 20:05:00",84746,"CKVY",12.87,74.14,74.5,74.76,74.08,27.94,28.01,27.02,0.805,38.79,39.22,38.37,5.482,6.003,25.24,17.71,7.234,24.4886,15.14,0.01778392,0.02581066,2.5E-07
"2018-08-13 20:10:00",84747,"CKVY",12.86,73.53,73.98,74.39,73.47,28.83,28.9,27.19,0.813,38.84,39.46,38.24,4.706,5.135,11.39,18.68,7.672,20.01172,15.14,0.01778392,0.02581066,2.5E-07
"2018-08-13 20:15:00",84748,"CKVY",12.85,72.48,72.8,73.53,72.3,29.52,30.2,28.69,0.804,39.21,39.76,38.78,3.874,4.297,355.7,22.02,5.261,15.08009,15.14,0.01375647,0.02055427,2.5E-07
"2018-08-13 20:20:00",84749,"CKVY",12.86,72.42,72.54,72.85,72.3,29.31,30.1,29.21,0.796,38.99,39.38,38.57,3.656,3.709,324.3,29.06,5.042,10.5929,15.14,0.01375647,0.02055427,2.5E-07
"2018-08-13 20:25:00",84750,"CKVY",12.85,69.71,71.22,72.79,69.15,33.35,36.09,28.97,0.826,39.93,41.94,38.47,3.544,3.585,304.8,26.96,6.357,7.343341,15.14,0.01375647,0.02055427,2.5E-07
"2018-08-13 20:30:00",84751,"CKVY",12.85,68.72,70.19,70.82,68.72,35.3,35.3,31.67,0.846,40.03,40.75,38.96,3.839,3.629,284.7,12.44,6.795,5.051486,15.14,0.006690577,0.01107657,2.5E-07
"2018-08-13 20:35:00",84752,"CKVY",12.85,68.23,68.42,68.78,68.23,35.89,35.89,34.93,0.845,39.95,40.38,39.65,3.744,3.895,313.9,21.84,6.576,3.391626,15.14,0.006690577,0.01107657,2.5E-07
"2018-08-13 20:40:00",84753,"CKVY",12.86,68.98,68.52,69.05,67.99,34.38,36.98,34.38,0.831,40.27,40.94,39.77,3.283,3.448,329.9,15.3,5.261,2.257517,15.14,0.006690577,0.01107657,2.5E-07
"2018-08-13 20:45:00",84754,"CKVY",12.85,71.22,70.81,71.83,68.98,30.83,34.38,29.52,0.804,38.79,39.78,38.14,3.275,3.403,357.1,24.07,8.99,1.439884,15.14,0.005618868,0.009447636,2.5E-07
"2018-08-13 20:50:00",84755,"CKVY",12.85,71.78,71.37,71.78,70.97,29.49,31.03,29.39,0.784,38.47,39.05,37.95,3.149,3.087,345,29.87,6.138,0.8759428,15.14,0.005618868,0.009447636,2.5E-07
"2018-08-13 20:55:00",84756,"CKVY",12.84,69.19,70.74,71.78,69.13,34.35,34.35,29.49,0.836,39.06,39.94,38.18,2.988,3.148,312.8,16.88,4.603,0.4772747,15.14,0.005618868,0.009447636,2.5E-07
"2018-08-13 21:00:00",84757,"CKVY",12.85,65.55,66.85,69.13,65.43,38.81,38.94,34.39,0.833,39.95,40.5,39.64,2.813,2.864,292,10.86,5.48,0.2292916,15.14,0.003680056,0.006829575,2.5E-07
"2018-08-13 21:05:00",84758,"CKVY",12.84,64.2,64.73,65.55,64.2,41.34,41.38,38.88,0.847,39.88,40.39,39.56,2.742,2.813,320.4,15.25,3.069,0.0848638,15.14,0.003680056,0.006829575,2.5E-07
"2018-08-13 21:10:00",84759,"CKVY",12.84,64.32,64.14,64.44,63.76,40.18,42.75,40.08,0.826,40.15,40.85,39.51,2.546,2.627,357.2,16.98,2.85,0.02290732,15.14,0.003680056,0.006829575,2.5E-07
"2018-08-13 21:15:00",84760,"CKVY",12.83,64.2,64.4,64.87,64.01,39.87,41.38,38.98,0.817,39.71,40.28,39.1,2.242,2.289,43.99,31.07,4.822,1.894815E-06,15.14,0.0007072783,0.002290251,2.5E-07
"2018-08-13 21:20:00",84761,"CKVY",12.84,66.91,66.01,67.03,63.7,36.48,40.14,35.28,0.821,38.9,39.64,37.84,2.146,2.258,108.3,37.11,5.918,0,15.14,0.0007072783,0.002290251,2.5E-07
"2018-08-13 21:25:00",84762,"CKVY",12.84,66.72,67.28,67.9,66.6,36.62,36.82,33.09,0.819,38.5,40.29,37.62,1.575,1.848,235.4,46.51,1.315,0,15.14,0.0007072783,0.002290251,2.5E-07
"2018-08-13 21:30:00",84763,"CKVY",12.82,66.48,65.99,66.66,65.31,36.38,39.22,35.62,0.807,39.01,40.56,38.22,1.477,1.528,352.3,31.99,3.507,0,15.14,-0.00168061,-0.00119666,2.5E-07
"2018-08-13 21:35:00",84764,"CKVY",12.84,68.39,67.26,68.51,66.23,32.61,36.51,32.57,0.772,38.42,39.06,37.74,1.607,1.479,328.9,16.69,3.726,0,15.14,-0.00168061,-0.00119666,2.5E-07
"2018-08-13 21:40:00",84765,"CKVY",12.84,67.83,68.35,68.7,67.83,34.59,34.59,32.54,0.804,38.51,39.03,37.9,2.517,2.062,322.6,14.07,4.384,0,15.14,-0.00168061,-0.00119666,2.5E-07
"2018-08-13 21:45:00",84766,"CKVY",12.83,64.95,66.14,67.9,64.82,41.38,41.38,34.53,0.87,39.92,40.95,38.7,2.933,2.821,315.5,15.46,4.822,0,15.14,-0.0005545473,0.0005485112,2.5E-07
"2018-08-13 21:50:00",84767,"CKVY",12.83,64.59,64.1,64.95,63.47,39.81,45.08,39.74,0.827,40.88,42.42,39.56,3.223,3.09,334.7,11.27,5.261,0,15.14,-0.0005545473,0.0005485112,2.5E-07
"2018-08-13 21:55:00",84768,"CKVY",12.82,65.77,65.08,65.83,64.59,36.8,39.88,36.8,0.796,39.04,39.74,38.55,3.022,3.157,338.9,13.9,3.726,0,15.14,-0.0005545473,0.0005485112,2.5E-07
"2018-08-13 22:00:00",84769,"CKVY",12.83,66.2,65.96,66.27,65.65,36.32,37.55,36.32,0.798,38.83,39.25,38.44,2.409,2.639,8.41,21.87,2.85,0,15.14,0.002240924,0.004512554,2.5E-07
"2018-08-13 22:05:00",84770,"CKVY",12.82,64.91,65.98,66.58,64.85,42.01,42.28,36.32,0.882,39.96,41.93,38.69,2.157,2.256,83.2,21.88,3.288,0,15.14,0.002240924,0.004512554,2.5E-07
"2018-08-13 22:10:00",84771,"CKVY",12.82,63.98,64.2,64.91,63.68,44.24,46.87,42.01,0.899,41.75,43.56,40.74,1.823,1.991,94.5,10.76,2.63,0,15.14,0.002240924,0.004512554,2.5E-07
"2018-08-13 22:15:00",84772,"CKVY",12.82,63.43,63.78,64.17,63.37,44.99,46.67,42.69,0.897,41.88,43.07,40.78,1.681,1.697,1.846,19.07,2.85,0,15.14,-0.001624217,-0.001199162,2.5E-07
"2018-08-13 22:20:00",84773,"CKVY",12.81,63.37,63.57,63.8,63.24,44.68,45.02,43.65,0.889,41.47,41.82,41.01,2.027,1.84,348.6,4.307,4.165,0,15.14,-0.001624217,-0.001199162,2.5E-07
"2018-08-13 22:25:00",84774,"CKVY",12.82,64.23,63.91,64.42,63.31,42.01,44.68,41.7,0.861,40.84,41.57,40.45,2.852,2.412,350.3,11.23,5.699,0,15.14,-0.001624217,-0.001199162,2.5E-07
"2018-08-13 22:30:00",84775,"CKVY",12.82,64.91,64.4,65.03,64.11,40.98,42.76,40.43,0.861,40.72,41.16,40.16,3.784,3.429,17.32,11.43,5.699,0,15.14,0.0003867841,0.001781094,2.5E-07
"2018-08-13 22:35:00",84776,"CKVY",12.82,65.59,65.25,65.71,64.79,39.03,41.08,38.51,0.839,40.09,40.79,39.57,3.624,3.745,14.04,11.64,5.699,0,15.14,0.0003867841,0.001781094,2.5E-07
"2018-08-13 22:40:00",84777,"CKVY",12.81,63.18,65.22,65.59,63.18,52.05,52.05,38.38,1.029,41.1,45.41,39.48,2.893,3.312,322.4,70.18,4.165,0,15.14,0.0003867841,0.001781094,2.5E-07
"2018-08-13 22:45:00",84778,"CKVY",12.81,60.16,60.92,63.12,60.04,53.25,54.96,52.05,0.946,44.09,45.5,42.77,2.33,2.578,220.8,10.93,3.507,0,15.14,0.002327496,0.004494652,2.5E-07
"2018-08-13 22:50:00",84779,"CKVY",12.82,61.09,60.86,61.15,60.16,51.09,53.28,49.82,0.938,42.78,43.4,41.66,1.698,2.013,214.1,12.6,1.973,0,15.14,0.002327496,0.004494652,2.5E-07
"2018-08-13 22:55:00",84780,"CKVY",12.8,61.09,61.23,61.52,60.96,52.12,52.18,49.07,0.957,42.74,43.5,41.91,1.542,1.552,227.3,5.226,1.973,0,15.14,0.002327496,0.004494652,2.5E-07
"2018-08-13 23:00:00",84781,"CKVY",12.81,60.28,60.59,61.09,60.22,58.21,58.21,52.08,1.039,43.46,45.58,43.01,1.278,1.426,229.8,30.33,2.63,0,15.14,-0.003363432,-0.004018843,2.5E-07
"2018-08-13 23:05:00",84782,"CKVY",12.81,59.42,59.59,60.16,59.36,56.64,59.48,56.12,0.98,44.65,45.9,43.92,1.337,1.337,199,28.06,2.63,0,15.14,-0.003363432,-0.004018843,2.5E-07
"2018-08-13 23:10:00",84783,"CKVY",12.81,60.16,59.92,60.29,59.42,54,56.81,53.62,0.959,43.84,44.27,43.3,1.271,1.279,255.6,13.06,2.192,0,15.14,-0.003363432,-0.004018843,2.5E-07
"2018-08-13 23:15:00",84784,"CKVY",12.81,60.16,59.99,60.29,59.73,53.86,57.5,53.52,0.957,43.92,45.04,43.09,1.166,1.172,286.2,26.64,2.411,0,15.14,-0.004890263,-0.006544061,2.5E-07
"2018-08-13 23:20:00",84785,"CKVY",12.81,59.8,59.98,60.23,59.61,54.41,56.06,53.83,0.954,43.84,44.42,43.25,1.188,1.099,227.6,27.12,2.192,0,15.14,-0.004890263,-0.006544061,2.5E-07
"2018-08-13 23:25:00",84786,"CKVY",12.8,59.49,59.74,60.05,59.37,54.66,54.86,54.07,0.948,43.33,43.65,43.09,1.705,1.468,220.2,5.898,3.507,0,15.14,-0.004890263,-0.006544061,2.5E-07
"2018-08-13 23:30:00",84787,"CKVY",12.8,58.76,58.95,59.55,58.57,57.99,59.35,54.62,0.98,44,44.59,43.08,2.047,1.947,276.9,26.47,3.288,0,15.14,-0.004080201,-0.005200475,2.5E-07
"2018-08-13 23:35:00",84788,"CKVY",12.8,59.69,59.22,59.69,58.82,56.68,58.19,56.68,0.99,44.33,44.66,44.02,2.26,2.191,315.8,6.243,2.411,0,15.14,-0.004080201,-0.005200475,2.5E-07
"2018-08-13 23:40:00",84789,"CKVY",12.8,59.82,59.83,59.94,59.63,56.82,57.78,56.51,0.997,44.65,45.02,44.23,1.724,2.003,313.3,9.46,1.754,0,15.14,-0.004080201,-0.005200475,2.5E-07
"2018-08-13 23:45:00",84790,"CKVY",12.8,60.81,60.27,60.87,59.75,51.96,56.86,51.96,0.944,44.1,44.63,43.08,1.932,1.715,318.8,5.973,5.48,0,15.14,-0.002717688,-0.00303797,2.5E-07
"2018-08-13 23:50:00",84791,"CKVY",12.79,62.79,61.9,62.79,60.81,46.48,51.96,46.48,0.906,42.43,43.22,41.87,2.637,2.307,342.7,16.12,5.48,0,15.14,-0.002717688,-0.00303797,2.5E-07
"2018-08-13 23:55:00",84792,"CKVY",12.79,62.91,62.86,62.97,62.66,46.34,46.58,46.03,0.907,41.95,42.17,41.77,3.268,2.97,342.1,18.57,4.165,0,15.14,-0.002717688,-0.00303797,2.5E-07
"2018-08-14 00:00:00",84793,"CKVY",12.79,63.03,62.98,63.16,62.72,45.59,46.34,45.31,0.896,41.79,42.06,41.51,2.91,3.226,333.5,10.28,3.288,0,15.14,0.000784893,0.002266297,2.5E-07
"2018-08-14 00:05:00",84794,"CKVY",12.78,63.53,63.32,63.65,63.03,43.98,45.66,43.98,0.88,41.48,41.88,41.15,1.994,2.411,349.2,15.57,2.192,0,15.14,0.000784893,0.002266297,2.5E-07
"2018-08-14 00:10:00",84795,"CKVY",12.79,63.16,63.75,64.02,63.16,51,51,42.81,1.007,41.59,44.77,40.83,1.362,1.688,354,52.69,1.534,0,15.14,0.000784893,0.002266297,2.5E-07
"2018-08-14 00:15:00",84796,"CKVY",12.79,58.34,60.24,63.16,58.22,68.89,68.89,51.04,1.147,46.99,48.2,44.67,1.594,1.424,142.2,12.13,4.165,0,15.14,-0.002622471,-0.002830807,2.5E-07
"2018-08-14 00:20:00",84797,"CKVY",12.78,58.71,58.29,58.78,57.97,64.58,69.79,64.54,1.089,47.65,48.43,46.72,1.956,1.743,153,6.89,3.946,0,15.14,-0.002622471,-0.002830807,2.5E-07
"2018-08-14 00:25:00",84798,"CKVY",12.78,59.95,58.92,59.95,58.59,58.41,65.88,57.82,1.03,46.29,47.37,44.87,2.316,2.153,187.2,27.33,3.288,0,15.14,-0.002622471,-0.002830807,2.5E-07
"2018-08-14 00:30:00",84799,"CKVY",12.78,58.59,59.26,60.07,58.47,61.66,64.13,58.47,1.036,46.29,46.85,45.38,2.444,2.367,223.7,9.98,4.165,0,15.14,-0.002976342,-0.003477811,2.5E-07
"2018-08-14 00:35:00",84800,"CKVY",12.78,60.87,60.08,60.87,58.53,53.61,61.29,53.54,0.977,44.2,45.28,43.81,2.326,2.465,185.3,15.89,3.069,0,15.14,-0.002976342,-0.003477811,2.5E-07
"2018-08-14 00:40:00",84801,"CKVY",12.78,59.64,60.59,60.94,59.64,60.39,60.39,53.26,1.053,44.6,46.03,43.73,2.077,2.095,86.3,64.94,3.726,0,15.14,-0.002976342,-0.003477811,2.5E-07
"2018-08-14 00:45:00",84802,"CKVY",12.78,59.46,59.36,59.64,59.15,60.15,62.04,59.91,1.042,45.94,46.42,45.47,2.016,1.994,9.54,16.05,4.165,0,15.14,-0.002165511,-0.00219436,2.5E-07
"2018-08-14 00:50:00",84803,"CKVY",12.77,59.21,59.28,59.58,58.9,61.08,61.83,59.91,1.049,45.8,46.14,45.42,2.644,2.245,322,10.04,5.48,0,15.14,-0.002165511,-0.00219436,2.5E-07
"2018-08-14 00:55:00",84804,"CKVY",12.77,61.37,60.12,61.43,59.21,50.87,61.66,50.87,0.943,44.68,46.28,42.99,3.703,3.25,319.7,10.38,6.138,0,15.14,-0.002165511,-0.00219436,2.5E-07
"2018-08-14 01:00:00",84805,"CKVY",12.77,61.92,61.58,61.92,61.37,48.95,52.03,48.57,0.925,42.98,43.77,42.13,3.664,3.825,309.7,28.59,5.042,0,15.14,0.0003365168,0.001463189,2.5E-07
"2018-08-14 01:05:00",84806,"CKVY",12.77,61.37,61.29,61.92,61,50.32,53.61,48.88,0.933,43.11,44.56,42.46,3.59,3.849,181,12.81,8.55,0,15.14,0.0003365168,0.001463189,2.5E-07
"2018-08-14 01:10:00",84807,"CKVY",12.77,61.98,61.52,62.05,61.24,48.4,51.65,47.51,0.917,42.57,43.58,41.53,2.458,2.996,292.1,80.5,2.192,0,15.14,0.0003365168,0.001463189,2.5E-07
"2018-08-14 01:15:00",84808,"CKVY",12.77,62.91,62.56,62.91,61.92,45.55,48.4,45.45,0.892,41.97,42.55,41.42,2.413,2.341,1.613,13.17,3.507,0,15.14,0.001132103,0.002701042,2.5E-07
"2018-08-14 01:20:00",84809,"CKVY",12.76,63.1,62.89,63.1,62.72,47.13,47.16,44.9,0.929,41.87,42.65,41.11,1.927,2.003,10.21,20.75,3.069,0,15.14,0.001132103,0.002701042,2.5E-07
"2018-08-14 01:25:00",84810,"CKVY",12.76,63.77,63.36,63.9,62.91,44.66,47.3,44.01,0.901,42.02,42.65,41.32,2.353,2.156,6.706,18.15,2.85,0,15.14,0.001132103,0.002701042,2.5E-07
"2018-08-14 01:30:00",84811,"CKVY",12.76,62.6,63.11,63.84,62.54,48.67,49.94,44.66,0.943,42.74,43.86,41.89,2.187,2.364,24.21,39.24,3.726,0,15.14,-0.001250793,-0.0006915673,2.5E-07
"2018-08-14 01:35:00",84812,"CKVY",12.76,61.24,61.49,62.66,60.57,50.73,57.82,48.19,0.936,44.34,45.98,42.72,2.144,2.227,187.6,42.68,4.603,0,15.14,-0.001250793,-0.0006915673,2.5E-07
"2018-08-14 01:40:00",84813,"CKVY",12.75,62.79,62.36,62.97,61.24,48.53,50.73,47.37,0.946,42.78,43.39,42.4,2.13,2.11,312.7,30.28,3.726,0,15.14,-0.001250793,-0.0006915673,2.5E-07
"2018-08-14 01:45:00",84814,"CKVY",12.75,60.44,61.96,62.79,60.44,58.92,58.92,48.05,1.057,44.12,46.05,42.74,2.304,2.17,246.4,28,4.384,0,15.14,-0.001680408,-0.001398593,2.5E-07
"2018-08-14 01:50:00",84815,"CKVY",12.75,59.08,59.5,60.5,58.96,60.98,61.05,58.92,1.042,45.77,46.19,45.5,1.94,2.086,193.6,42.13,2.63,0,15.14,-0.001680408,-0.001398593,2.5E-07
"2018-08-14 01:55:00",84816,"CKVY",12.74,59.7,59.07,59.76,58.71,57.55,64.23,57.55,1.006,45.76,46.86,44.73,1.778,1.894,39.91,33.11,3.288,0,15.14,-0.001680408,-0.001398593,2.5E-07
"2018-08-14 02:00:00",84817,"CKVY",12.74,60.32,60.11,60.44,59.7,56.69,59.23,54.98,1.013,44.98,46.1,43.87,1.741,1.611,253.8,48.14,4.165,0,15.14,-0.003216229,-0.003833076,2.5E-07
"2018-08-14 02:05:00",84818,"CKVY",12.74,58.84,59.68,60.44,58.71,61.66,63.03,56.76,1.045,45.79,46.88,44.91,3.267,2.37,167.7,13.27,8.33,0,15.14,-0.003216229,-0.003833076,2.5E-07
"2018-08-14 02:10:00",84819,"CKVY",12.74,59.95,59.46,60.01,58.71,56.35,61.66,55.94,0.993,44.61,45.73,43.94,4.143,3.876,170.2,13.56,8.99,0,15.14,-0.003216229,-0.003833076,2.5E-07
"2018-08-14 02:15:00",84820,"CKVY",12.74,58.78,59.16,60.2,58.53,60.5,61.94,55.46,1.023,45.26,45.82,43.99,4.431,4.572,210.2,14.11,7.014,0,15.14,0.0009044447,0.002172745,2.5E-07
"2018-08-14 02:20:00",84821,"CKVY",12.74,59.33,58.77,59.33,58.47,58.99,62.45,58.99,1.017,45.41,45.88,44.93,3.872,4.093,42.94,20.3,6.795,0,15.14,0.0009044447,0.002172745,2.5E-07
"2018-08-14 02:25:00",84822,"CKVY",12.73,61.24,60.65,61.37,59.27,50.21,58.95,50.21,0.927,43.53,45.01,42.55,4.278,3.962,68.6,19.06,8.33,0,15.14,0.0009044447,0.002172745,2.5E-07
"2018-08-14 02:30:00",84823,"CKVY",12.73,62.66,62.34,62.97,61.18,47.03,50.11,45.83,0.913,42.07,42.6,41.52,4.27,4.236,46.98,25.57,6.138,0,15.14,0.002886454,0.004935125,2.5E-07
"2018-08-14 02:35:00",84824,"CKVY",12.73,62.48,62,62.79,61.61,44.83,50.49,44.83,0.864,42.3,43.44,40.62,3.967,4.283,246.2,15.12,5.48,0,15.14,0.002886454,0.004935125,2.5E-07
"2018-08-14 02:40:00",84825,"CKVY",12.73,63.96,63.22,63.96,62.48,40.55,45.38,40.55,0.824,40.6,41.33,39.54,2.817,3.483,253,29.25,5.042,0,15.14,0.002886454,0.004935125,2.5E-07
"2018-08-14 02:45:00",84826,"CKVY",12.73,61.55,63.13,64.51,61.37,48.91,49.15,40.24,0.913,41.11,42.4,39.35,2.509,2.519,21.26,21.8,4.384,0,15.14,0.002722576,0.004979688,2.5E-07
"2018-08-14 02:50:00",84827,"CKVY",12.72,60.69,61.11,61.61,60.69,49.84,50.08,48.43,0.902,41.98,42.65,41.47,2.556,2.48,282.9,23.7,4.822,0,15.14,0.002722576,0.004979688,2.5E-07
"2018-08-14 02:55:00",84828,"CKVY",12.72,60.5,60.87,61.12,60.5,51.11,51.89,49.56,0.919,42.46,43.13,41.86,2.617,2.446,255.4,5.703,3.069,0,15.14,0.002722576,0.004979688,2.5E-07
"2018-08-14 03:00:00",84829,"CKVY",12.72,59.76,59.94,60.57,59.58,52.1,52.34,51.14,0.912,42.14,42.44,41.73,2.306,2.488,260.4,22.26,2.192,0,15.14,-0.0007452631,-1.485874E-05,2.5E-07
"2018-08-14 03:05:00",84830,"CKVY",12.71,56.62,58.72,59.95,56.56,60.19,60.26,52.24,0.942,42.57,43.19,42.14,2.204,2.237,274,27.53,4.603,0,15.14,-0.0007452631,-1.485874E-05,2.5E-07
"2018-08-14 03:10:00",84831,"CKVY",12.72,57.36,57.1,57.48,56.43,56.63,60.19,56.63,0.91,42.4,43,41.62,2.252,2.183,312.1,20.18,3.288,0,15.14,-0.0007452631,-1.485874E-05,2.5E-07
"2018-08-14 03:15:00",84832,"CKVY",12.71,57.48,57.64,57.79,57.36,57.11,57.11,55.77,0.922,42.16,42.45,41.95,2.248,2.358,312.4,5.5,3.288,0,15.14,-0.001909759,-0.001816007,2.5E-07
"2018-08-14 03:20:00",84833,"CKVY",12.71,53.42,55.38,57.48,53.35,71.57,71.68,57.14,0.996,43.54,44.74,41.92,2.623,2.403,104.9,24.61,6.795,0,15.14,-0.001909759,-0.001816007,2.5E-07
"2018-08-14 03:25:00",84834,"CKVY",12.71,55.02,54.73,55.52,53.35,63.52,71.57,62.25,0.938,43.27,44.49,42.59,3.061,2.948,102.2,6.993,6.357,0,15.14,-0.001909759,-0.001816007,2.5E-07
"2018-08-14 03:30:00",84835,"CKVY",12.71,56.75,55.49,56.75,54.72,57.52,64.38,57.42,0.904,42.32,43.04,41.63,3.952,3.387,102.1,8.01,6.357,0,15.14,-0.001177916,-0.0008201219,2.5E-07
"2018-08-14 03:35:00",84836,"CKVY",12.7,55.64,56.5,57.25,55.64,61.29,61.29,56.39,0.926,42.22,42.67,41.43,3.976,4.019,110.7,8.45,5.261,0,15.14,-0.001177916,-0.0008201219,2.5E-07
"2018-08-14 03:40:00",84837,"CKVY",12.7,55.28,55.32,55.77,54.84,61.57,64.17,61.29,0.917,42.8,43.36,42.33,4.047,3.947,88.4,12.85,5.699,0,15.14,-0.001177916,-0.0008201219,2.5E-07
"2018-08-14 03:45:00",84838,"CKVY",12.7,55.58,55.49,55.65,55.21,61.02,61.98,60.61,0.919,42.41,42.67,42.12,4.244,4.189,86.1,7.333,6.138,0,15.14,0.001245841,0.002511424,2.5E-07
"2018-08-14 03:50:00",84839,"CKVY",12.69,54.91,55.32,55.77,54.78,63.49,63.76,59.82,0.933,42.53,42.99,41.89,3.739,4.097,113.9,11.26,4.822,0,15.14,0.001245841,0.002511424,2.5E-07
"2018-08-14 03:55:00",84840,"CKVY",12.69,54.98,54.9,55.28,54.72,61.23,65.41,61.23,0.902,42.71,43.79,41.9,3.034,3.299,284.6,68.24,4.384,0,15.14,0.001245841,0.002511424,2.5E-07
"2018-08-14 04:00:00",84841,"CKVY",12.68,54.67,55.82,56.52,54.67,61.78,61.85,58.01,0.901,41.95,42.14,41.78,2.304,2.533,311.7,19.65,4.384,0,15.14,-0.0001887473,0.0005800279,2.5E-07
"2018-08-14 04:05:00",84842,"CKVY",12.68,52.21,53.2,54.73,52.08,69.16,69.43,61.75,0.921,42.11,42.55,41.77,3.018,2.592,296,7.877,5.918,0,15.14,-0.0001887473,0.0005800279,2.5E-07
"2018-08-14 04:10:00",84843,"CKVY",12.69,55.48,53.03,55.54,51.77,59.87,70.29,59.87,0.899,42.24,42.58,41.7,3.726,3.475,297.6,14.62,5.918,0,15.14,-0.0001887473,0.0005800279,2.5E-07
"2018-08-14 04:15:00",84844,"CKVY",12.68,54.8,55.33,55.91,54.8,61.58,61.65,59.39,0.902,41.89,42.07,41.64,3.865,3.993,340.2,19.02,4.822,0,15.14,-0.0004875279,0.0001213103,2.5E-07
"2018-08-14 04:20:00",84845,"CKVY",12.68,54.92,54.83,54.98,54.68,61.51,62.51,61.37,0.905,42.03,42.3,41.82,2.398,3.099,303.8,39.16,1.754,0,15.14,-0.0004875279,0.0001213103,2.5E-07
"2018-08-14 04:25:00",84846,"CKVY",12.68,55.29,55.29,55.6,54.92,59.18,61.48,59.18,0.882,41.92,42.23,41.3,2.155,2.146,319.9,5.705,5.48,0,15.14,-0.0004875279,0.0001213103,2.5E-07
"2018-08-14 04:30:00",84847,"CKVY",12.67,55.48,55.7,56.03,55.29,58.15,59.11,57.26,0.873,41.12,41.29,40.9,2.438,2.291,329.3,6.649,5.699,0,15.14,-0.001667255,-0.001502492,2.5E-07
"2018-08-14 04:35:00",84848,"CKVY",12.67,54.86,55.26,55.54,54.8,59.39,59.39,58.12,0.872,41.02,41.17,40.84,2.518,2.542,31.85,85.4,1.973,0,15.14,-0.001667255,-0.001502492,2.5E-07
"2018-08-14 04:40:00",84849,"CKVY",12.66,53.69,53.81,54.92,53.13,64.26,66.66,59.39,0.903,41.84,42.53,40.97,1.945,2.381,277.5,29.33,3.507,0,15.14,-0.001667255,-0.001502492,2.5E-07
"2018-08-14 04:45:00",84850,"CKVY",12.66,51.22,52.05,53.69,51.1,73.86,74.34,64.08,0.948,42.34,43.46,41.23,1.339,1.504,108.5,27.47,2.85,0,15.14,-0.002797187,-0.003217691,2.5E-07
"2018-08-14 04:50:00",84851,"CKVY",12.66,50.23,50.89,51.22,50.11,74.78,74.88,72.07,0.926,42.57,43.19,42.19,1.951,1.597,87.4,18.54,3.069,0,15.14,-0.002797187,-0.003217691,2.5E-07
"2018-08-14 04:55:00",84852,"CKVY",12.66,49.8,49.79,50.23,49.55,75.78,76.6,74.4,0.923,42.29,42.66,42.02,1.665,1.855,83.2,55.01,3.288,0,15.14,-0.002797187,-0.003217691,2.5E-07
"2018-08-14 05:00:00",84853,"CKVY",12.66,51.72,51.31,52.15,49.74,70.22,75.71,67.55,0.918,41.85,42.46,41.49,1.61,1.593,303.2,22.52,3.069,0,15.14,-0.004309875,-0.005623159,2.5E-07
"2018-08-14 05:05:00",84854,"CKVY",12.65,48.82,49.57,51.71,48.57,76.47,77.36,70.36,0.898,42.06,42.76,41.65,2.144,1.762,214.9,14.39,6.795,0,15.14,-0.004309875,-0.005623159,2.5E-07
"2018-08-14 05:10:00",84855,"CKVY",12.65,52.22,51.12,52.4,48.76,62.48,76.43,62.48,0.832,40.93,41.79,39.81,3.376,2.807,211.2,13.72,7.234,0,15.14,-0.004309875,-0.005623159,2.5E-07
"2018-08-14 05:15:00",84856,"CKVY",12.65,52.59,52.82,53.39,52.16,62.28,62.65,60.84,0.841,40.04,40.3,39.77,3.749,3.707,179.9,17.65,4.822,0,15.14,-0.001972204,-0.002017769,2.304544E-05
"2018-08-14 05:20:00",84857,"CKVY",12.64,50.93,52.18,52.72,50.86,65.43,65.43,62.24,0.831,40.26,40.87,39.52,3.076,3.542,306.8,75.03,3.946,0,15.14,-0.001972204,-0.002017769,2.304544E-05
"2018-08-14 05:25:00",84858,"CKVY",12.64,51.85,51.33,51.85,50.74,63.85,67.56,63.85,0.839,40.22,40.8,39.74,2.289,2.545,349.1,28.69,3.069,0,15.14,-0.001972204,-0.002017769,2.304544E-05
"2018-08-14 05:30:00",84859,"CKVY",12.64,51.85,51.98,52.16,51.79,63.99,64.3,63.37,0.841,40.1,40.37,39.94,1.561,1.91,339.1,5.68,1.754,0,15.14,-0.001775658,-0.001712856,0.00292007
"2018-08-14 05:35:00",84860,"CKVY",12.63,50.13,51.37,51.98,50.13,67.63,67.63,63.86,0.834,40.4,41.3,39.81,1.551,1.495,248.1,23.14,3.069,0,15.14,-0.001775658,-0.001712856,0.00292007
"2018-08-14 05:40:00",84861,"CKVY",12.63,47.79,48.94,50.13,47.79,73.09,73.09,67.63,0.826,39.82,40.02,39.57,1.197,1.291,236.9,11.01,2.63,0,15.14,-0.001775658,-0.001712856,0.00292007
"2018-08-14 05:45:00",84862,"CKVY",12.63,47.61,47.41,47.85,46.93,76.07,76.59,73.16,0.853,39.98,40.46,39.45,1.405,1.266,280.5,38.56,2.192,0,15.14,0.002639423,0.004528829,0.01070574
"2018-08-14 05:50:00",84863,"CKVY",12.62,48.78,48.34,48.84,47.54,71.31,76.14,71.27,0.836,40.24,40.55,39.91,1.003,1.312,295.7,20.12,1.754,0,15.14,0.002639423,0.004528829,0.01070574
"2018-08-14 05:55:00",84864,"CKVY",12.62,49.15,48.79,49.15,48.53,71.27,72.71,71.17,0.847,40.14,40.35,39.78,0.668,0.908,21.29,60.48,1.534,0,15.14,0.002639423,0.004528829,0.01070574
"2018-08-14 06:00:00",84865,"CKVY",12.61,47.61,48.05,49.4,47.42,74.84,75.39,71.27,0.84,40.18,40.99,39.8,1.123,0.887,80.9,4.461,3.288,0,15.14,0.00188377,0.003198346,0.02553912
"2018-08-14 06:05:00",84866,"CKVY",12.62,47.67,47.47,47.73,47.18,75.9,76.38,74.77,0.854,40.16,40.62,39.66,1.546,1.311,100.6,25.04,2.85,0,15.14,0.00188377,0.003198346,0.02553912
"2018-08-14 06:10:00",84867,"CKVY",12.62,47.85,47.8,48.04,47.48,78,78,75.36,0.883,40.85,41.34,40.23,1.697,1.667,127.8,29.04,1.315,0.00343057,15.14,0.00188377,0.003198346,0.02553912
"2018-08-14 06:15:00",84868,"CKVY",12.61,48.78,48.16,48.84,47.67,74.88,78.51,74.36,0.878,41.2,41.45,40.79,0.916,1.329,218.3,16.06,1.534,0.06721304,15.14,0.002215576,0.003774004,0.05419761
"2018-08-14 06:20:00",84869,"CKVY",12.61,48.04,48.4,48.78,47.98,80.5,80.5,72.1,0.918,41.15,42.63,39.8,0.661,0.711,296.6,47.15,2.411,0.2273882,15.14,0.002215576,0.003774004,0.05419761
"2018-08-14 06:25:00",84870,"CKVY",12.61,47.05,47.4,48.1,46.99,77.59,80.8,77.17,0.852,41.01,42.48,40.28,1.05,0.807,304.7,24.63,2.411,0.5636061,15.14,0.002215576,0.003774004,0.05419761
"2018-08-14 06:30:00",84871,"CKVY",12.61,48.78,48.06,48.9,46.93,72.44,77.65,72.44,0.849,40.48,40.68,40.25,1.826,1.417,313.6,6.533,3.069,1.133691,15.14,0.001798281,0.002897803,0.09180722
"2018-08-14 06:35:00",84872,"CKVY",12.6,49.77,49.35,49.89,48.78,69.35,72.44,69.35,0.844,40.31,40.47,40.11,1.85,1.986,353,8.41,3.069,2.033097,15.14,0.001798281,0.002897803,0.09180722
"2018-08-14 06:40:00",84873,"CKVY",12.6,49.09,49.2,49.95,48.66,71.07,72.99,69.15,0.843,40.14,40.55,39.77,1.454,1.661,75.77,37.79,1.534,3.598629,15.14,0.001798281,0.002897803,0.09180722
"2018-08-14 06:45:00",84874,"CKVY",12.6,50.14,49.75,50.27,49.09,66.58,71.07,66.2,0.821,39.71,40.2,39.26,0.668,1.05,280.9,38.51,1.315,6.277931,15.14,0.004208198,0.006484848,0.1333996
"2018-08-14 06:50:00",84875,"CKVY",12.61,49.96,50.19,50.39,49.89,67.43,68.98,65,0.826,39.45,40.55,38.87,0.552,0.447,251.9,2.791,2.411,10.28417,15.14,0.004208198,0.006484848,0.1333996
"2018-08-14 06:55:00",84876,"CKVY",12.61,48.6,49.03,50.02,48.41,71.62,73.74,67.47,0.834,40.24,40.87,39.61,1.2,0.916,270,10.65,3.507,15.37443,15.14,0.004208198,0.006484848,0.1333996
"2018-08-14 07:00:00",84877,"CKVY",12.61,48.54,48.59,48.72,48.41,74.78,74.78,70.32,0.869,39.93,40.92,39.36,1.287,1.233,272.9,39.49,1.315,23.53235,15.14,0.006016479,0.007547924,0.177028
"2018-08-14 07:05:00",84878,"CKVY",12.63,47.31,47.84,48.6,47.24,75.6,75.6,73.44,0.839,40.14,41.05,39.73,1.108,1.285,208.8,16.71,0.877,34.56245,15.14,0.006016479,0.007547924,0.177028
"2018-08-14 07:10:00",84879,"CKVY",12.64,47.56,47.34,47.68,47.06,76.19,76.36,75.6,0.853,40.18,40.61,39.93,0.289,0.666,134.9,7.855,0,48.28708,15.14,0.006016479,0.007547924,0.177028
"2018-08-14 07:15:00",84880,"CKVY",12.66,48.79,48.19,48.79,47.56,76.36,76.98,76.12,0.896,41.2,41.71,40.43,0.149,0.25,143.2,7.417,0.877,61.12628,15.14,0.01059119,0.01205124,0.2214956
"2018-08-14 07:20:00",84881,"CKVY",12.66,49.78,49.2,49.91,48.61,73.21,76.43,72.14,0.891,41.48,41.96,40.83,0.107,0.101,170.9,30.97,1.315,73.28735,15.14,0.01059119,0.01205124,0.2214956
"2018-08-14 07:25:00",84882,"CKVY",12.67,50.77,50.09,50.83,49.66,70.05,75.2,70.05,0.885,41.84,42.38,41.3,0.447,0.321,107,44.38,1.973,79.3661,15.14,0.01059119,0.01205124,0.2214956
"2018-08-14 07:30:00",84883,"CKVY",12.7,52.5,51.75,52.5,50.71,62.54,70.05,62.2,0.842,40.76,41.52,39.73,0.683,0.492,183.7,24.41,2.411,92.5685,15.14,0.01416399,0.01550161,0.2662611
"2018-08-14 07:35:00",84884,"CKVY",12.73,52.87,52.72,52.94,52.5,63.47,63.64,61.07,0.866,40.17,40.92,39.61,1.082,0.88,261.3,28.69,2.192,105.877,15.14,0.01416399,0.01550161,0.2662611
"2018-08-14 07:40:00",84885,"CKVY",12.75,53.18,52.96,53.31,52.75,64.02,64.22,63.12,0.884,41.02,41.47,40.68,0.939,1.01,277.9,12.28,1.534,120.9166,15.14,0.01416399,0.01550161,0.2662611
"2018-08-14 07:45:00",84886,"CKVY",12.81,53.98,53.51,54.11,53.18,61.61,64.36,61.61,0.876,41.14,41.64,40.82,0.839,0.97,280.4,16.84,1.534,135.3335,15.14,0.02136715,0.02440048,0.3117844
"2018-08-14 07:50:00",84887,"CKVY",12.83,54.6,54.51,54.85,54.05,57.29,61.89,57.08,0.833,40.42,41.47,39.68,0.559,0.677,258.6,40.61,1.973,154.4818,15.14,0.02136715,0.02440048,0.3117844
"2018-08-14 07:55:00",84888,"CKVY",12.83,54.29,54.36,54.6,54.11,61.82,61.82,57.22,0.889,40.64,41.5,39.67,0.86,0.654,216,12.09,2.411,155.9365,15.14,0.02136715,0.02440048,0.3117844
"2018-08-14 08:00:00",84889,"CKVY",12.85,54.35,54.31,54.54,54.11,68.2,68.2,61.75,0.983,42.36,44.12,41.3,1.403,1.074,222.5,11.38,3.507,151.7952,15.14,0.02336858,0.02639279,0.3564043
"2018-08-14 08:05:00",84890,"CKVY",12.86,54.59,54.45,54.65,54.28,63.12,68.95,62.43,0.917,43.07,44.53,41.82,2.064,1.749,259.8,37.47,4.384,141.0572,15.14,0.02336858,0.02639279,0.3564043
"2018-08-14 08:10:00",84891,"CKVY",12.92,56.87,55.71,56.87,54.59,57.42,64.08,57.11,0.907,42.79,43.52,41.78,2.412,2.243,295.9,15.15,3.946,158.1169,15.14,0.02336858,0.02639279,0.3564043
"2018-08-14 08:15:00",84892,"CKVY",13,58.91,58.02,58.97,56.81,52.58,57.49,52.58,0.893,42.03,42.71,41.3,2.115,2.329,249.8,28.41,2.411,199.9219,15.14,0.03388316,0.03993036,0.3994753
"2018-08-14 08:20:00",84893,"CKVY",13.03,59.28,59.21,59.4,58.91,53.23,53.88,51.9,0.916,42.07,42.67,41.58,1.593,1.889,182.7,21.25,1.973,223.2818,15.14,0.03388316,0.03993036,0.3994753
"2018-08-14 08:25:00",84894,"CKVY",13.08,59.83,59.63,59.96,59.15,55.57,57.83,52.89,0.976,43.75,44.92,42.2,0.952,1.264,152.3,23.68,1.534,219.4066,15.14,0.03388316,0.03993036,0.3994753
"2018-08-14 08:30:00",84895,"CKVY",13.16,60.88,60.29,60.88,59.71,53.23,55.7,52.75,0.97,43.68,44.22,43.03,1.002,0.92,114.4,26.98,3.069,199.0276,15.14,0.03350734,0.03880931,0.44213
"2018-08-14 08:35:00",84896,"CKVY",13.14,59.96,60.52,61.13,59.89,54.12,55.53,51.72,0.954,43.55,44.24,42.94,1.565,1.265,111.2,12.42,3.726,204.6305,15.14,0.03350734,0.03880931,0.44213
"2018-08-14 08:40:00",84897,"CKVY",13.08,58.66,59.25,60.02,58.54,56.8,56.8,54.06,0.956,43.07,43.5,42.62,2.029,1.807,112.6,11.74,2.85,187.6875,15.14,0.03350734,0.03880931,0.44213
"2018-08-14 08:45:00",84898,"CKVY",13.27,59.77,58.54,59.77,58.04,57.07,60.23,55.36,1,44.22,45.05,43.3,2.181,2.157,142,9.8,2.85,156.1294,15.14,0.03065829,0.03645553,0.4835724
"2018-08-14 08:50:00",84899,"CKVY",13.43,61.44,60.84,61.5,59.77,59.51,59.54,55.81,1.106,45.76,47.28,44.68,2.457,2.297,165.4,14.22,5.699,183.583,15.14,0.03065829,0.03645553,0.4835724
"2018-08-14 08:55:00",84900,"CKVY",13.47,62.36,61.9,62.36,61.44,55.02,60.02,54.95,1.057,46.67,47.64,45.68,3.422,2.901,159.3,12.64,7.014,268.3126,15.14,0.03065829,0.03645553,0.4835724
"2018-08-14 09:00:00",84901,"CKVY",13.26,59.83,61.2,62.36,59.77,58.17,60.54,54.98,1.021,46.42,47.33,45.13,4.481,3.943,155.7,11.42,7.891,330.0791,15.14,0.05207622,0.06167359,0.5213799
"2018-08-14 09:05:00",84902,"CKVY",13.51,62.42,61.01,62.48,59.71,51.62,59.13,51.62,0.993,45.07,46.08,44.39,4.236,4.379,181.1,16.2,5.918,313.6681,15.14,0.05207622,0.06167359,0.5213799
"2018-08-14 09:10:00",84903,"CKVY",13.29,62.04,62.56,63.03,62.04,49.83,52.06,49.11,0.946,44.07,44.96,43.04,3.415,3.875,174.3,20.94,3.726,311.7097,15.14,0.05207622,0.06167359,0.5213799
"2018-08-14 09:15:00",84904,"CKVY",13.54,63.33,62.63,63.46,61.85,49.49,51.51,48.73,0.983,43.83,44.68,42.96,2.31,2.804,199.5,22.2,3.507,296.0661,15.14,0.06027938,0.07262436,0.5617982
"2018-08-14 09:20:00",84905,"CKVY",13.6,63.95,63.35,63.95,63.02,47.19,50.2,47.12,0.958,43.7,44.42,42.87,2.218,2.287,193.2,15.96,3.726,350.4282,15.14,0.06027938,0.07262436,0.5617982
"2018-08-14 09:25:00",84906,"CKVY",13.57,65.17,64.41,65.17,63.94,46.91,47.7,45.61,0.994,43.56,44.42,42.96,2.101,2.116,210.5,37.22,3.946,376.2023,15.14,0.06027938,0.07262436,0.5617982
"2018-08-14 09:30:00",84907,"CKVY",13.46,66.28,65.61,66.34,65.17,44.37,46.87,44.03,0.977,43.8,44.84,43.21,1.987,2.131,185.7,35.08,2.85,451.0444,15.14,0.07617424,0.08713771,0.5991345
"2018-08-14 09:35:00",84908,"CKVY",13.4,66.9,66.71,67.02,66.28,44.85,46.22,42.31,1.009,44.08,45.21,43.11,2.028,1.97,159.2,26.89,4.384,474.7274,15.14,0.07617424,0.08713771,0.5991345
"2018-08-14 09:40:00",84909,"CKVY",13.37,66.22,66.34,67.08,65.66,45.47,47.87,43.99,0.999,44.73,45.89,43.98,2.291,2.233,122.8,16.04,4.384,503.8143,15.14,0.07617424,0.08713771,0.5991345
"2018-08-14 09:45:00",84910,"CKVY",13.36,66.89,66.39,66.89,66.03,44.98,47.73,41.97,1.012,44.01,46.06,42.41,2.266,2.227,115.1,36.24,2.411,477.0598,15.14,0.07955416,0.09104755,0.6330891
"2018-08-14 09:50:00",84911,"CKVY",13.34,68.61,67.68,68.73,66.83,40.15,45.39,40.15,0.958,44.44,45.58,43.37,2.158,2.21,146.1,21.04,3.726,468.7295,15.14,0.07955416,0.09104755,0.6330891
"2018-08-14 09:55:00",84912,"CKVY",13.33,69.83,69.06,69.96,68.54,41.03,43.19,39.42,1.021,44.4,46.34,43.36,1.965,2.034,146.2,26.14,3.726,475.1576,15.14,0.07955416,0.09104755,0.6330891
"2018-08-14 10:00:00",84913,"CKVY",13.31,70.81,70.16,70.87,69.34,38.7,41.79,38.15,0.996,44.68,45.79,43.47,2.14,2.054,167.1,33.63,3.946,532.415,15.14,0.09259722,0.1053993,0.6651202
"2018-08-14 10:05:00",84914,"CKVY",13.32,70.32,70.12,70.94,69.27,39.9,42.5,38.53,1.009,44.86,45.79,43.99,2.029,2.125,192.3,24.07,3.507,514.4451,15.14,0.09259722,0.1053993,0.6651202
"2018-08-14 10:10:00",84915,"CKVY",13.31,71.73,70.63,71.79,70.13,36.47,41.71,36.44,0.968,45.14,46.12,43.65,1.978,1.987,179.9,24.4,4.384,510.1669,15.14,0.09259722,0.1053993,0.6651202
"2018-08-14 10:15:00",84916,"CKVY",13.3,72.72,72.02,72.78,71.55,34,37.64,33.9,0.933,43.6,45,42.56,2.148,2.062,175.7,25.18,4.384,522.8419,15.14,0.09719804,0.1106325,0.6949235
"2018-08-14 10:20:00",84917,"CKVY",13.29,72.78,73.46,74.02,72.66,35.92,37.26,33.8,0.988,44.7,46.1,42.69,2.171,2.086,193.4,30.96,5.261,593.3969,15.14,0.09719804,0.1106325,0.6949235
"2018-08-14 10:25:00",84918,"CKVY",13.29,73.38,73.53,74.13,72.66,34.68,37.43,32.18,0.973,43.83,45.59,42.31,2.325,2.234,152.7,31.05,4.384,629.5392,15.14,0.09719804,0.1106325,0.6949235
"2018-08-14 10:30:00",84919,"CKVY",13.29,74.78,73.86,74.85,73.38,32.96,36.22,32.21,0.97,43.9,45.35,42.04,2.431,2.391,155.5,23.29,3.946,616.9235,15.14,0.1116622,0.1273426,0.722634
"2018-08-14 10:35:00",84920,"CKVY",13.28,74.23,74.54,75.09,74.04,32.55,33.79,31.56,0.94,43.37,44.15,42.57,2.49,2.51,128.6,23.85,3.946,623.0631,15.14,0.1116622,0.1273426,0.722634
"2018-08-14 10:40:00",84921,"CKVY",13.28,74.04,74.71,75.58,73.98,31.8,33.89,30.77,0.912,42.94,44.42,41.81,1.993,2.234,319.7,90.8,3.069,624.4651,15.14,0.1116622,0.1273426,0.722634
"2018-08-14 10:45:00",84922,"CKVY",13.28,75.4,74.25,75.7,73.42,32.11,34.4,31.18,0.964,43.12,44.65,41.53,1.581,1.76,250.7,87.8,3.507,644.5865,15.14,0.1161724,0.1322784,0.7483754
"2018-08-14 10:50:00",84923,"CKVY",13.28,75.7,76.11,76.63,75.33,29.84,32.41,28.17,0.905,42.71,44.39,40.75,1.396,1.453,92.9,31.52,3.069,640.6411,15.14,0.1161724,0.1322784,0.7483754
"2018-08-14 10:55:00",84924,"CKVY",13.27,78.42,76.99,78.42,75.7,27.27,30.36,27.21,0.905,42.07,43.36,40.93,1.438,1.444,99.6,50.35,3.946,648.7944,15.14,0.1161724,0.1322784,0.7483754
"2018-08-14 11:00:00",84925,"CKVY",13.27,77.53,78.17,79.03,77.47,26.99,28.4,25.66,0.87,41.32,42.77,40.12,1.519,1.457,115.2,57.31,4.165,669.4086,15.14,0.1231883,0.1375863,0.7714255
"2018-08-14 11:05:00",84926,"CKVY",13.26,77.15,77.24,78.14,76.35,26.65,27.95,25.69,0.848,40.39,42.06,39.44,1.845,1.701,154.2,35.58,5.042,688.0396,15.14,0.1231883,0.1375863,0.7714255
"2018-08-14 11:10:00",84927,"CKVY",13.26,78.93,77.43,78.93,76.65,26.89,28.57,25.83,0.908,40.7,42.2,39.68,2.426,2.159,177.7,25.18,5.48,698.8599,15.14,0.1231883,0.1375863,0.7714255
"2018-08-14 11:15:00",84928,"CKVY",13.25,78.01,77.87,78.93,77.39,28.12,29.15,25.9,0.921,41.77,43.04,40.98,2.853,2.683,139.7,21.77,4.822,708.1312,15.14,0.1316828,0.1498337,0.7915264
"2018-08-14 11:20:00",84929,"CKVY",13.24,78.5,78.8,79.3,78.01,28.36,28.94,26.51,0.944,42.72,43.66,41.76,3.035,2.941,155.6,16.29,5.48,718.1246,15.14,0.1316828,0.1498337,0.7915264
"2018-08-14 11:25:00",84930,"CKVY",13.25,78.5,78.79,79.24,78.38,29.08,30.21,25.76,0.968,42.67,44.74,41.09,2.962,2.949,147.7,23.97,4.603,728.4761,15.14,0.1316828,0.1498337,0.7915264
"2018-08-14 11:30:00",84931,"CKVY",13.24,79.12,78.76,79.36,77.94,27.4,28.87,26.17,0.931,42.32,43.81,41.5,2.89,2.969,210.9,53.36,4.822,738.7988,15.14,0.1408434,0.162775,0.8052329
"2018-08-14 11:35:00",84932,"CKVY",13.24,80.6,79.98,80.6,79.05,27.95,28.5,26.24,0.996,43.59,44.87,42.04,2.437,2.682,168.8,38.02,4.165,747.0601,15.14,0.1408434,0.162775,0.8052329
"2018-08-14 11:40:00",84933,"CKVY",13.23,78.62,79.58,80.8,78.37,29.63,32.13,26.44,0.99,44.18,47.08,42.39,2.975,2.701,70.4,44.67,8.77,755.2557,15.14,0.1408434,0.162775,0.8052329
"2018-08-14 11:45:00",84934,"CKVY",13.23,78.23,78.65,79.11,78.23,26.92,30.04,25.72,0.888,42.43,44.72,40.81,4.045,3.457,62.34,14.21,9.43,763.4771,15.14,0.1457143,0.167954,0.8167147
"2018-08-14 11:50:00",84935,"CKVY",13.23,78.77,78.44,78.84,78.1,26.26,29.93,25.27,0.882,41.53,44.44,39.95,4.668,4.44,61.88,19.76,6.795,772.441,15.14,0.1457143,0.167954,0.8167147
"2018-08-14 11:55:00",84936,"CKVY",13.23,80.6,80.2,81.2,78.65,24.45,30,21.85,0.87,41.67,46.04,38.46,4.455,4.51,15.67,49.31,8.33,775.634,15.14,0.1457143,0.167954,0.8167147
"2018-08-14 12:00:00",84937,"CKVY",13.22,80.8,80.7,81.4,79.88,19.59,25.1,19.59,0.703,38.63,41.46,35.51,4.551,4.512,343.4,22.89,10.74,775.5499,15.14,0.1538249,0.1834652,0.8295804
"2018-08-14 12:05:00",84938,"CKVY",13.22,80.6,80.3,81,79.63,23.63,24.14,18.59,0.841,37.38,40.31,34.2,5.515,5.051,15.53,27.74,11.4,782.5213,15.14,0.1538249,0.1834652,0.8295804
"2018-08-14 12:10:00",84939,"CKVY",13.21,82.8,81.3,82.8,80.6,16.64,23.97,15,0.637,32.89,40.66,29.08,6.697,6.243,1.743,20.49,14.03,794.8251,15.14,0.1538249,0.1834652,0.8295804
"2018-08-14 12:15:00",84940,"CKVY",13.21,82.7,82.9,83.6,82.4,16.61,18.18,15,0.633,32.57,35.3,30.85,6.704,6.603,335.6,19.34,11.62,809.209,15.14,0.1681862,0.2071163,0.8433289
"2018-08-14 12:20:00",84941,"CKVY",13.22,82.2,82,82.8,81,15.72,17.53,14.66,0.589,31.36,33.88,29.16,6.885,6.728,332.8,16.86,12.06,815.1642,15.14,0.1681862,0.2071163,0.8433289
"2018-08-14 12:25:00",84942,"CKVY",13.2,82.1,82.2,82.7,81.6,15.44,17.77,15.44,0.578,32.31,34.18,30.58,7.499,7.087,352.7,17.77,15.78,820.012,15.14,0.1681862,0.2071163,0.8433289
"2018-08-14 12:30:00",84943,"CKVY",13.21,82.2,81.8,82.2,81.4,17.81,17.84,15.44,0.668,31.66,34.22,30.4,8.88,8.33,335.3,20.42,18.19,824.5892,15.14,0.1773256,0.2236252,0.8492559
"2018-08-14 12:35:00",84944,"CKVY",13.21,83.6,83,84.1,82,15.2,18.15,15,0.597,32.99,35.2,31.04,9.61,9.12,323.4,25.12,17.32,831.155,15.14,0.1773256,0.2236252,0.8492559
"2018-08-14 12:40:00",84945,"CKVY",13.21,83.9,83.7,84.3,83.1,14.14,17.5,13.49,0.562,31.52,35.23,28.54,9.59,9.57,319,16.73,18.19,837.8276,15.14,0.1773256,0.2236252,0.8492559
"2018-08-14 12:45:00",84946,"CKVY",13.21,82.8,83.8,84.3,82.8,14.38,15.96,13.59,0.551,30.92,32.87,28.53,8.74,9.06,311,18.4,13.59,843.8251,15.14,0.1899904,0.2455786,0.8487871
"2018-08-14 12:50:00",84947,"CKVY",13.2,83.7,83.2,84,82.5,14.65,15.99,13.35,0.579,30.25,32.29,27.8,7.73,8.26,312.5,21.92,14.47,849.9382,15.14,0.1899904,0.2455786,0.8487871
"2018-08-14 12:55:00",84948,"CKVY",13.2,84.2,83.5,84.4,82.6,14.38,16.43,13.49,0.577,30.31,33.79,28.11,7.231,7.643,318.2,19.41,13.37,856.8663,15.14,0.1899904,0.2455786,0.8487871
"2018-08-14 13:00:00",84949,"CKVY",13.2,85.2,85,86.2,83.7,14.1,17.53,13.97,0.584,32.91,36.21,29.75,7.461,7.318,308.8,19.36,15.12,863.2502,15.14,0.187611,0.2374029,0.8457655
"2018-08-14 13:05:00",84950,"CKVY",13.2,85,84.7,85.2,84.1,13.93,16.47,13.83,0.572,31.85,34.38,29.95,8.34,8.05,305.8,22.1,17.97,867.9327,15.14,0.187611,0.2374029,0.8457655
"2018-08-14 13:10:00",84951,"CKVY",13.2,84.4,84.6,85.3,83.7,14.75,16.23,13.76,0.595,31.6,33.49,29.61,8.79,8.5,321.1,30.73,18.63,869.4359,15.14,0.187611,0.2374029,0.8457655
"2018-08-14 13:15:00",84952,"CKVY",13.2,84,83.7,84.5,82.8,14.79,15.92,13.97,0.588,30.9,32.78,29.02,7.835,8.53,321.1,21.72,10.3,862.8593,15.14,0.188683,0.2412975,0.8384568
"2018-08-14 13:20:00",84953,"CKVY",13.21,83.6,83.9,85,83,17.46,17.46,14.86,0.686,32.87,34.89,31.17,7.911,7.636,313.3,16.55,16.22,830.4659,15.14,0.188683,0.2412975,0.8384568
"2018-08-14 13:25:00",84954,"CKVY",13.19,84.6,84.4,85.1,83.6,15.16,17.29,14.86,0.615,33.09,34.98,31.7,8.74,8.33,323.5,17.46,18.19,810.5319,15.14,0.188683,0.2412975,0.8384568
"2018-08-14 13:30:00",84955,"CKVY",13.2,83.1,84.5,85.7,83,15.47,17.29,14.38,0.598,32.7,36.03,30.82,9.78,9.16,308.6,17.8,16.88,810.5605,15.14,0.1771155,0.2286043,0.8265735
"2018-08-14 13:35:00",84956,"CKVY",13.21,82.7,83.9,85.3,82.5,15.23,17.8,15.06,0.582,33.71,36.28,30.52,10.37,10.15,306.8,21.62,19.51,771.4708,15.14,0.1771155,0.2286043,0.8265735
"2018-08-14 13:40:00",84957,"CKVY",13.2,83.9,84,84.7,82.7,14.51,16.5,14.44,0.576,32.4,34.07,30.38,10.22,10.21,320.1,20.7,24.33,744.832,15.14,0.1771155,0.2286043,0.8265735
"2018-08-14 13:45:00",84958,"CKVY",13.2,84.6,83.9,85.2,82.7,14.65,17.35,14.17,0.594,32.13,34.84,29.22,10.87,10.36,326.3,19.85,21.48,721.6799,15.14,0.1818486,0.2407953,0.8132103
"2018-08-14 13:50:00",84959,"CKVY",13.19,84.4,84.1,84.8,83.7,16.22,16.22,14.24,0.654,31.57,33.7,30.04,10.69,10.98,327.3,13.63,18.41,793.6697,15.14,0.1818486,0.2407953,0.8132103
"2018-08-14 13:55:00",84960,"CKVY",13.19,84,84.5,85.4,84,16.22,17.15,14.65,0.645,33.14,35.78,31.31,11.13,10.93,315.7,13.59,21.04,837.8664,15.14,0.1818486,0.2407953,0.8132103
"2018-08-14 14:00:00",84961,"CKVY",13.19,84.9,84.7,86,83.3,15.06,17.56,14.86,0.618,33.78,36.28,31.9,10.46,10.91,304.8,17.95,18.41,855.0311,15.14,0.1964353,0.2593671,0.7965031
"2018-08-14 14:05:00",84962,"CKVY",13.19,84.2,84.5,85.3,84,15.03,17.18,14.24,0.602,33.42,35.33,30.81,10.65,10.51,300.2,12.55,16.66,838.4764,15.14,0.1964353,0.2593671,0.7965031
"2018-08-14 14:10:00",84963,"CKVY",13.19,85.3,84.8,85.4,84.1,15.95,16.46,14.24,0.662,32.27,34.7,30.71,9.45,10.14,280.1,21.57,17.32,838.9591,15.14,0.1964353,0.2593671,0.7965031
"2018-08-14 14:15:00",84964,"CKVY",13.19,84.7,85,85.7,84.5,15.54,17.08,14.51,0.633,33.48,35.39,31.27,10.63,10.2,314.5,28.83,25.87,851.9976,15.14,0.1941449,0.2546319,0.7765636
"2018-08-14 14:20:00",84965,"CKVY",13.19,84.8,84.5,84.9,83.7,17.39,18.14,14.75,0.711,33.46,36.71,30.85,10.94,10.66,318.7,12.43,17.97,863.4152,15.14,0.1941449,0.2546319,0.7765636
"2018-08-14 14:25:00",84966,"CKVY",13.19,84.5,85.9,86.9,84.5,14.86,17.73,14.14,0.6,33.69,36.58,30.71,11.46,10.98,293.5,19.22,18.85,864.4619,15.14,0.1941449,0.2546319,0.7765636
"2018-08-14 14:30:00",84967,"CKVY",13.19,85.7,85,85.7,84.3,15.61,16.36,13.55,0.656,32.44,34.55,29.88,10.62,11.11,326.2,23.64,16.44,862.8674,15.14,0.1991425,0.2626214,0.7537318
"2018-08-14 14:35:00",84968,"CKVY",13.19,85.3,85.3,86.1,84.5,14.1,15.81,12.43,0.584,30.58,34.09,27.99,10.53,10.79,261.1,14.41,20.39,867.7595,15.14,0.1991425,0.2626214,0.7537318
"2018-08-14 14:40:00",84969,"CKVY",13.19,86.2,85.3,86.2,84.6,12.84,14.75,11.23,0.548,28.62,31.93,25.3,10.23,10.69,273.6,24.27,15.12,866.4789,15.14,0.1991425,0.2626214,0.7537318
"2018-08-14 14:45:00",84970,"CKVY",13.19,86.2,86,86.6,85.4,12.66,14.82,11.12,0.542,29.92,32.38,25.91,10.78,10.17,276.8,16.51,21.7,863.5441,15.14,0.1987564,0.2623438,0.7316598
"2018-08-14 14:50:00",84971,"CKVY",13.19,85.7,86.4,87.4,85.7,12.12,14.17,11.81,0.509,29.8,32.53,27.53,10.69,10.52,293.3,17.57,17.54,854.6494,15.14,0.1987564,0.2623438,0.7316598
"2018-08-14 14:55:00",84972,"CKVY",13.19,84.9,85.9,86.7,84.8,13.66,15.33,11.77,0.559,30.03,33.62,26.67,11.05,10.86,322.5,25.32,19.29,848.4698,15.14,0.1987564,0.2623438,0.7316598
"2018-08-14 15:00:00",84973,"CKVY",13.19,85.9,86.2,86.8,84.8,12.49,15.2,11.81,0.528,29.89,33.25,27.48,11.08,10.97,289.7,17.69,22.14,844.6108,15.14,0.1975962,0.2625275,0.7031333
"2018-08-14 15:05:00",84974,"CKVY",13.19,85.9,85.2,86.1,84.3,13.55,14.48,11.81,0.573,29.24,31.75,26.57,11.57,11.64,276.2,17.95,21.92,837.9831,15.14,0.1975962,0.2625275,0.7031333
"2018-08-14 15:10:00",84975,"CKVY",13.18,85.9,85.9,86.4,85.3,13.62,15.03,12.49,0.577,30.82,33.13,28.08,11.21,11.12,291.5,25.45,22.14,818.698,15.14,0.1975962,0.2625275,0.7031333
"2018-08-14 15:15:00",84976,"CKVY",13.19,85.4,85.8,86.4,85.2,12.66,15.09,12.53,0.527,31.16,32.83,28.14,11.78,11.71,271.5,13.51,22.58,796.5209,15.14,0.1888425,0.2553364,0.6717109
"2018-08-14 15:20:00",84977,"CKVY",13.18,85.1,85.4,85.9,84.9,14.48,15.51,12.36,0.596,30.45,33.41,27.62,11.3,11.24,296.8,17.38,17.32,773.8363,15.14,0.1888425,0.2553364,0.6717109
"2018-08-14 15:25:00",84978,"CKVY",13.19,83.7,84.7,85.7,83.7,13.14,16.29,12.66,0.518,30.47,34.4,27.51,11.18,11.67,302.3,15.47,18.63,734.3129,15.14,0.1888425,0.2553364,0.6717109
"2018-08-14 15:30:00",84979,"CKVY",13.19,84.7,84.3,84.8,83.6,15.06,15.4,13.14,0.613,30.43,32.65,27.92,9.73,10.38,301.3,17.73,16,664.2665,15.14,0.1640036,0.2267401,0.6382698
"2018-08-14 15:35:00",84980,"CKVY",13.19,83.5,84.3,84.9,83.4,15.16,15.61,13.42,0.593,30.74,32.91,29.07,9.11,9.49,317.9,17.44,18.19,599.828,15.14,0.1640036,0.2267401,0.6382698
"2018-08-14 15:40:00",84981,"CKVY",13.19,84.5,84.3,85.2,83.4,14.75,16.36,13.55,0.596,31.46,34.31,29.28,9.82,9.12,305.9,15.99,19.51,568.1877,15.14,0.1640036,0.2267401,0.6382698
"2018-08-14 15:45:00",84982,"CKVY",13.19,84.3,84.5,85.2,83.8,12.66,15.68,12.63,0.509,29.65,33.29,27.16,11.43,10.69,318.6,18.27,21.26,612.8658,15.14,0.153666,0.2101104,0.6024359
"2018-08-14 15:50:00",84983,"CKVY",13.19,84.3,84,84.8,83.2,14.21,16.46,12.29,0.571,29.7,34.21,26.5,12.37,12.07,321.4,16.86,22.58,623.9806,15.14,0.153666,0.2101104,0.6024359
"2018-08-14 15:55:00",84984,"CKVY",13.2,83.3,83.8,84.3,83.1,13.21,15.54,12.32,0.515,29.63,32.58,26.02,12.65,12.73,327.6,16.9,22.58,619.9717,15.14,0.153666,0.2101104,0.6024359
"2018-08-14 16:00:00",84985,"CKVY",13.2,83.2,83.7,84.3,83.1,14.65,15.33,12.43,0.568,29.79,31.6,26.41,12.6,12.4,318.9,17.68,25.65,585.5147,15.14,0.1562129,0.2227187,0.5653799
"2018-08-14 16:05:00",84986,"CKVY",13.2,84.6,83.8,84.6,83.1,13.59,15.4,13.14,0.551,30.03,31.72,27.97,12.47,12.42,311.7,13.89,18.85,586.3542,15.14,0.1562129,0.2227187,0.5653799
"2018-08-14 16:10:00",84987,"CKVY",13.2,84.5,84.5,84.9,84.1,13.35,15.47,13.18,0.54,30.5,32.76,28.42,10.87,11.56,305.4,16.35,13.37,606.5153,15.14,0.1562129,0.2227187,0.5653799
"2018-08-14 16:15:00",84988,"CKVY",13.21,83.5,83.8,84.6,83,15.13,15.51,13.04,0.592,30.5,32.49,28.26,9.93,10.7,298.3,13.18,18.85,573.3315,15.14,0.1502508,0.2132591,0.5251898
"2018-08-14 16:20:00",84989,"CKVY",13.21,83.9,84.8,85.9,83.6,12.87,15.2,12.7,0.511,30.04,32.05,27.37,9.58,9.75,305.5,16.58,17.1,576.4995,15.14,0.1502508,0.2132591,0.5251898
"2018-08-14 16:25:00",84990,"CKVY",13.19,83.9,84,84.7,83.3,13.21,14.99,12.43,0.524,29.33,31.88,26.75,10.2,9.63,296.5,15.18,26.96,539.8901,15.14,0.1502508,0.2132591,0.5251898
"2018-08-14 16:30:00",84991,"CKVY",13.22,82.5,82.8,83.8,82.4,15.81,15.81,12.32,0.599,28.2,31.53,25.54,10.6,10.51,296.5,17.67,20.82,509.7107,15.14,0.1301775,0.1860468,0.4846044
"2018-08-14 16:35:00",84992,"CKVY",13.22,82,82,82.5,81.7,14.92,16.64,13.21,0.557,29.66,32.79,26.65,9.96,10.18,304.8,14.59,17.54,407.942,15.14,0.1301775,0.1860468,0.4846044
"2018-08-14 16:40:00",84993,"CKVY",13.22,83.7,82.5,83.8,81.7,13.49,15.4,12.94,0.532,28.17,30.49,26.47,10.75,10.64,303.7,16.24,19.07,362.2961,15.14,0.1301775,0.1860468,0.4846044
"2018-08-14 16:45:00",84994,"CKVY",13.22,82.6,83.7,84.3,82.6,12.6,13.55,11.91,0.479,26.9,28.72,25.81,11.71,10.9,296,12.97,30.03,400.4485,15.14,0.1222822,0.1793857,0.4422925
"2018-08-14 16:50:00",84995,"CKVY",13.23,81.3,81.9,82.7,81.3,14.1,14.17,12.46,0.515,26.96,28.67,25.59,12.94,12.56,308.7,12.78,28.28,412.4289,15.14,0.1222822,0.1793857,0.4422925
"2018-08-14 16:55:00",84996,"CKVY",13.24,81.3,81,81.3,80.8,13.38,15.85,12.8,0.487,27.32,30.4,25.3,12.34,12.53,310.3,14.36,14.91,367.6432,15.14,0.1222822,0.1793857,0.4422925
"2018-08-14 17:00:00",84997,"CKVY",13.24,82.2,81.7,82.2,81.1,12.94,13.62,11.54,0.486,25.63,27.19,23.2,10.84,11.91,306.4,19.68,18.19,282.8441,15.14,0.1131806,0.1757204,0.399058
"2018-08-14 17:05:00",84998,"CKVY",13.24,81.7,82.2,82.4,81.7,13.52,14.07,11.84,0.5,26.39,28.27,24.3,10.97,10.47,311.4,15.84,25.21,280.2857,15.14,0.1131806,0.1757204,0.399058
"2018-08-14 17:10:00",84999,"CKVY",13.24,83.2,82.2,83.5,81.5,11.47,13.55,11.09,0.445,24.53,27.17,23.31,13.02,12.09,293.8,12.35,24.11,311.072,15.14,0.1131806,0.1757204,0.399058
"2018-08-14 17:15:00",85000,"CKVY",13.25,83.2,83.1,83.3,82.7,12.66,12.94,11.23,0.492,25.55,27.25,23.74,14.16,13.55,301.2,14.13,22.14,377.0063,15.14,0.1233445,0.1866735,0.3544254
"2018-08-14 17:20:00",85001,"CKVY",13.25,82.2,82.8,83.4,82.2,12.94,13.76,11.3,0.486,26.15,28.31,23.41,13.49,14.12,307.3,16.24,19.95,408.6167,15.14,0.1233445,0.1866735,0.3544254
"2018-08-14 17:25:00",85002,"CKVY",13.26,80.1,81.2,82.2,80.1,15.2,15.2,11.81,0.534,25.69,28.68,23.42,12.38,13.04,313.2,12.54,23.24,380.1663,15.14,0.1233445,0.1866735,0.3544254
"2018-08-14 17:30:00",85003,"CKVY",13.27,80.8,80.3,80.9,79.9,12.49,15.2,12.36,0.448,25.88,28.63,24.08,12.24,12.22,311.2,16.42,20.82,287.9195,15.14,0.1094765,0.1747456,0.3082672
"2018-08-14 17:35:00",85004,"CKVY",13.27,82.4,81.3,82.4,80.7,11.88,12.94,11.02,0.448,24.21,25.52,22.3,13.18,12.65,297.7,12.07,22.14,242.4915,15.14,0.1094765,0.1747456,0.3082672
"2018-08-14 17:40:00",85005,"CKVY",13.27,83.5,83,83.5,82.3,12.94,12.94,10.47,0.506,24.39,27.39,22.14,13.92,13.45,295,11.21,22.14,318.2313,15.14,0.1094765,0.1747456,0.3082672
"2018-08-14 17:45:00",85006,"CKVY",13.27,81.2,82.7,83.7,81.1,13.59,13.83,11.16,0.494,25.68,27.67,23.14,13.66,13.86,298.7,12.12,20.17,413.5378,15.14,0.1307013,0.1992428,0.2624667
"2018-08-14 17:50:00",85007,"CKVY",13.28,81.1,81.2,81.4,80.9,12.46,13.97,12.01,0.451,25.94,27.31,23.74,12.93,13.22,305.5,14.61,23.24,403.5108,15.14,0.1307013,0.1992428,0.2624667
"2018-08-14 17:55:00",85008,"CKVY",13.3,80.3,80.4,81.1,80,11.77,13.18,11.57,0.416,23.86,25.45,22.22,12.68,12.64,318.3,12.24,23.02,310.4291,15.14,0.1307013,0.1992428,0.2624667
"2018-08-14 18:00:00",85009,"CKVY",13.3,80.9,80.9,81.4,80.3,13.14,13.49,11.6,0.473,23.68,26.41,22.43,12.92,12.84,316.9,12.19,21.26,226.5319,15.14,0.09763218,0.1612484,0.2163051
"2018-08-14 18:05:00",85010,"CKVY",13.31,80.4,80.6,80.8,80.3,14.38,14.44,12.08,0.509,25.75,27.64,23.54,12.79,13.08,309.9,12.76,19.51,217.0465,15.14,0.09763218,0.1612484,0.2163051
"2018-08-14 18:10:00",85011,"CKVY",13.31,79.4,79.92,80.5,79.34,14.92,15.85,13.79,0.512,27.4,29.21,26.29,11.28,12.23,303,11.93,15.34,221.3599,15.14,0.09763218,0.1612484,0.2163051
"2018-08-14 18:15:00",85012,"CKVY",13.32,80.3,79.91,80.5,79.28,12.87,14.99,12.7,0.454,26.08,27.71,24.44,10.44,10.64,309.9,13.88,19.73,208.0216,15.14,0.08609207,0.1444329,0.1701208
"2018-08-14 18:20:00",85013,"CKVY",13.32,79.9,79.98,80.5,79.71,13.28,14.62,12.8,0.463,26.4,27.68,24.68,10.36,10.25,307,13.72,17.76,200.1615,15.14,0.08609207,0.1444329,0.1701208
"2018-08-14 18:25:00",85014,"CKVY",13.31,79.4,79.5,80,79.16,14.03,14.99,13.01,0.481,26.27,27.76,24.67,10.69,10.47,295.5,11.94,16.22,190.5066,15.14,0.08609207,0.1444329,0.1701208
"2018-08-14 18:30:00",85015,"CKVY",13.18,78.97,79.19,79.53,78.79,13.83,14.38,12.8,0.467,25.41,26.4,23.92,10.68,10.89,297.4,12.91,17.32,176.156,15.14,0.07113013,0.1229963,0.1259687
"2018-08-14 18:35:00",85016,"CKVY",13.15,79.05,79.12,79.41,78.73,15.2,15.2,13.49,0.515,26.13,27.81,24.82,10.02,10.43,306.1,12.23,18.19,152.1835,15.14,0.07113013,0.1229963,0.1259687
"2018-08-14 18:40:00",85017,"CKVY",13.37,80.3,79.03,80.3,78.43,15.95,17.12,15.13,0.563,29.15,30.42,27.65,8.66,9.31,305.1,12.81,9.21,154.9991,15.14,0.07113013,0.1229963,0.1259687
"2018-08-14 18:45:00",85018,"CKVY",13.38,79.67,80.3,80.8,79.54,13.86,15.95,12.73,0.479,27.21,29.98,24.51,8.3,8.37,305.6,13.9,16.88,194.5591,15.14,0.07077599,0.1177807,0.08392393
"2018-08-14 18:50:00",85019,"CKVY",13.38,78.93,79.29,79.73,78.81,14.58,15.37,13.69,0.492,26.87,28.09,25.73,8.11,8.14,308.5,11.85,13.59,199.3985,15.14,0.07077599,0.1177807,0.08392393
"2018-08-14 18:55:00",85020,"CKVY",13.38,79.56,79.32,79.68,78.87,14.69,16.16,14.04,0.506,27.92,29.57,26.09,8.67,8.43,306.7,12.82,12.93,197.2209,15.14,0.07077599,0.1177807,0.08392393
"2018-08-14 19:00:00",85021,"CKVY",13.39,80.3,79.9,80.4,79.56,14.24,15,12.22,0.503,25.95,27.99,23.36,9.13,8.95,312.8,11.59,19.73,179.0388,15.14,0.06478192,0.1082815,0.04667353
"2018-08-14 19:05:00",85022,"CKVY",13.19,79.94,80.3,80.6,79.93,13.76,15.13,12.77,0.48,26.81,28.56,24.47,9.5,9.13,299.9,12.4,18.19,203.2934,15.14,0.06478192,0.1082815,0.04667353
"2018-08-14 19:10:00",85023,"CKVY",13.05,79.08,78.94,79.94,78.46,14.28,15.58,13.42,0.484,26.48,28.43,24.44,9.97,9.79,304.7,12.12,17.54,193.2756,15.14,0.06478192,0.1082815,0.04667353
"2018-08-14 19:15:00",85024,"CKVY",13,79.32,79.33,79.63,79.01,14.72,14.79,13.18,0.503,25.79,27.37,24.41,9.38,9.75,307.2,12.56,16.44,182.2165,15.14,0.06820636,0.1161137,0.02074968
"2018-08-14 19:20:00",85025,"CKVY",12.97,79.45,79.39,79.63,79.14,13.66,14.86,13.15,0.469,25.74,27.43,24.63,9.44,9.65,315.5,15.45,16,166.024,15.14,0.06820636,0.1161137,0.02074968
"2018-08-14 19:25:00",85026,"CKVY",12.95,78.46,79.19,79.57,78.4,15.07,15.89,13.29,0.501,26.5,28.66,24.83,8.88,9.1,316.7,12.45,13.15,168.517,15.14,0.06820636,0.1161137,0.02074968
"2018-08-14 19:30:00",85027,"CKVY",12.93,78.03,78.35,78.89,77.84,14.86,15.89,13.73,0.487,27.07,28.22,25,8.39,8.64,313.7,15.67,16.22,158.2819,15.14,0.04084319,0.05432355,0.008315833
"2018-08-14 19:35:00",85028,"CKVY",12.93,77.1,77.95,78.34,77.1,16.64,16.64,14.11,0.529,26.91,28.65,25.24,7.566,8.03,311.7,13.21,17.1,140.6244,15.14,0.04084319,0.05432355,0.008315833
"2018-08-14 19:40:00",85029,"CKVY",12.91,75.13,76.15,77.23,75.07,19.11,19.69,16.68,0.569,29.69,31.18,28.46,6.618,7.121,307.1,10.79,7.014,122.7548,15.14,0.04084319,0.05432355,0.008315833
"2018-08-14 19:45:00",85030,"CKVY",12.91,75.75,75.53,75.99,74.95,16.95,19.28,16.09,0.515,28.13,30.41,26.65,6.006,6.205,310.6,13.41,9.21,105.5794,15.14,0.02973123,0.04101991,0.001747409
"2018-08-14 19:50:00",85031,"CKVY",12.9,75.44,75.54,75.87,75.25,16.54,17.39,15.82,0.497,27.33,28.1,26.04,5.807,5.728,309.6,12.09,11.84,89.68417,15.14,0.02973123,0.04101991,0.001747409
"2018-08-14 19:55:00",85032,"CKVY",12.89,74.27,74.96,75.56,74.27,18.15,18.35,16.37,0.525,27.68,28.74,26.66,6.222,6.048,309.3,10.59,9.86,75.98453,15.14,0.02973123,0.04101991,0.001747409
"2018-08-14 20:00:00",85033,"CKVY",12.89,73.9,73.85,74.33,73.53,18.63,19.04,17.53,0.532,28.49,29.13,26.97,5.998,6.109,311.9,10.04,8.77,64.14849,15.14,0.02244257,0.03200455,2.5E-07
"2018-08-14 20:05:00",85034,"CKVY",12.88,71.43,72.43,73.96,71.31,21.81,22.29,18.66,0.573,30.27,31.28,28.65,5.067,5.591,309.6,9.47,5.918,53.09944,15.14,0.02244257,0.03200455,2.5E-07
"2018-08-14 20:10:00",85035,"CKVY",12.87,72.48,71.42,72.48,70.94,18.18,22.12,18.15,0.495,29.33,30.65,26.76,4.66,4.732,316.2,12.09,8.55,41.15142,15.14,0.02244257,0.03200455,2.5E-07
"2018-08-14 20:15:00",85036,"CKVY",12.86,70.69,71.75,73.04,70.57,21.02,21.85,17.94,0.539,28.9,30.04,26.68,4.355,4.593,314.9,9.61,8.11,28.71577,15.14,0.01490794,0.02214468,2.5E-07
"2018-08-14 20:20:00",85037,"CKVY",12.86,69.15,70.07,70.75,69.15,23.93,23.93,20.85,0.582,29.5,30.8,28.56,4.333,4.339,311.2,8.63,5.48,18.39287,15.14,0.01490794,0.02214468,2.5E-07
"2018-08-14 20:25:00",85038,"CKVY",12.86,68.04,68.25,69.21,67.98,24.69,25.06,23.9,0.578,30.59,31.25,29.96,4.074,4.273,310.3,6.593,5.48,11.5985,15.14,0.01490794,0.02214468,2.5E-07
"2018-08-14 20:30:00",85039,"CKVY",12.85,65.95,66.88,68.1,65.95,26.3,26.5,24.62,0.572,30.64,31.08,30.12,4.025,3.965,302.7,8.56,5.699,8.092854,15.14,0.009564321,0.0148846,2.5E-07
"2018-08-14 20:35:00",85040,"CKVY",12.85,65.27,65.69,66.13,65.27,27.12,27.15,26.09,0.577,30.47,30.73,30.2,4.163,4.101,303.2,6.038,5.48,5.238734,15.14,0.009564321,0.0148846,2.5E-07
"2018-08-14 20:40:00",85041,"CKVY",12.85,65.76,65.39,65.82,65.15,25.95,27.29,25.75,0.561,30.01,30.73,29.46,3.995,4.134,331.4,12.95,5.699,3.192827,15.14,0.009564321,0.0148846,2.5E-07
"2018-08-14 20:45:00",85042,"CKVY",12.85,67.74,66.89,68.11,65.52,24.59,26.13,23.28,0.569,29.45,30.51,29.02,3.485,3.714,18.9,11.03,3.726,1.878072,15.14,0.00774274,0.01227587,2.5E-07
"2018-08-14 20:50:00",85043,"CKVY",12.85,66.4,67.37,67.99,66.33,25.65,26.3,23.49,0.567,30.09,30.92,29.14,3.001,3.279,26.54,9.76,4.384,1.058092,15.14,0.00774274,0.01227587,2.5E-07
"2018-08-14 20:55:00",85044,"CKVY",12.85,68.38,67.54,68.5,66.4,22.71,25.75,22.6,0.538,29.28,30.61,28.56,2.612,2.76,11.64,8.73,3.288,0.5240647,15.14,0.00774274,0.01227587,2.5E-07
"2018-08-14 21:00:00",85045,"CKVY",12.85,67.58,67.79,68.5,67.27,23.84,25.62,22.54,0.549,29.62,31.31,28.41,2.26,2.511,21.68,6.197,3.288,0.2243083,15.14,0.003527635,0.006706842,2.5E-07
"2018-08-14 21:05:00",85046,"CKVY",12.85,67.28,67.41,67.65,67.15,23.36,23.91,22.74,0.533,28.7,29.35,28.13,1.934,2.03,25.97,5.16,2.63,0.07957061,15.14,0.003527635,0.006706842,2.5E-07
"2018-08-14 21:10:00",85047,"CKVY",12.85,68.39,68,68.57,67.15,21.34,23.57,20.86,0.505,27.46,29,26.83,1.579,1.79,26.2,6.436,2.411,0.01983362,15.14,0.003527635,0.006706842,2.5E-07
"2018-08-14 21:15:00",85048,"CKVY",12.84,67.59,67.94,68.45,67.53,21.68,23.67,21.24,0.5,27.81,29.54,26.91,1.361,1.462,25.65,9.67,1.754,1.389385E-05,15.14,-0.001793728,-0.0011604,2.5E-07
"2018-08-14 21:20:00",85049,"CKVY",12.83,62.41,65.7,67.65,62.41,37.51,37.99,21.65,0.721,32.27,37.86,26.93,1.14,1.232,105,57.22,1.973,0,15.14,-0.001793728,-0.0011604,2.5E-07
"2018-08-14 21:25:00",85050,"CKVY",12.84,60.74,60.97,62.47,60.25,37.23,41.31,33.91,0.675,35,37.26,32,1.269,1.17,171.3,8.22,2.411,0,15.14,-0.001793728,-0.0011604,2.5E-07
"2018-08-14 21:30:00",85051,"CKVY",12.84,60.5,60.47,60.74,60.19,34.22,37.16,33.33,0.615,32.69,34.34,31.33,1.536,1.38,238.4,23.75,2.192,0,15.14,-0.004453488,-0.005627698,2.5E-07
"2018-08-14 21:35:00",85052,"CKVY",12.84,59.52,60.07,60.62,59.34,38.54,38.54,34.29,0.669,33.44,35.11,32.08,1.433,1.519,317.6,50.95,1.973,0,15.14,-0.004453488,-0.005627698,2.5E-07
"2018-08-14 21:40:00",85053,"CKVY",12.84,58.92,58.88,59.52,58.54,36.32,45.08,36.32,0.617,34.67,37.57,32.15,0.948,1.211,44.76,13.69,1.534,0,15.14,-0.004453488,-0.005627698,2.5E-07
"2018-08-14 21:45:00",85054,"CKVY",12.83,58.62,58.76,59.05,58.43,39.64,44.58,35.94,0.666,33.92,37.33,31.86,0.391,0.678,46.26,4.963,0,0,15.14,-0.005005484,-0.006616272,2.5E-07
"2018-08-14 21:50:00",85055,"CKVY",12.83,60.04,58.96,60.04,58.43,36.39,50.16,36.39,0.644,35.85,40.49,33.29,0.748,0.491,32.67,9.13,3.288,0,15.14,-0.005005484,-0.006616272,2.5E-07
"2018-08-14 21:55:00",85056,"CKVY",12.82,59.05,60.76,62.07,59.05,40.95,41.05,33.3,0.699,34.11,35.66,32.17,1.585,1.144,13.86,5.973,3.507,0,15.14,-0.005005484,-0.006616272,2.5E-07
"2018-08-14 22:00:00",85057,"CKVY",12.83,58.68,59.04,59.36,58.68,37.31,41.12,35.98,0.629,33.55,35.51,31.87,2.25,1.934,10.31,5.28,2.63,0,15.14,-0.004794094,-0.006263569,2.5E-07
"2018-08-14 22:05:00",85058,"CKVY",12.82,56.34,56.43,58.68,55.47,48.14,50.44,37.42,0.745,36.43,37.73,32.79,2.445,2.339,138.8,27.73,4.165,0,15.14,-0.004794094,-0.006263569,2.5E-07
"2018-08-14 22:10:00",85059,"CKVY",12.82,52.08,53.62,56.34,51.96,61.98,62.36,48.18,0.822,38.9,39.76,36.93,2.434,2.462,133.7,4.86,3.726,0,15.14,-0.004794094,-0.006263569,2.5E-07
"2018-08-14 22:15:00",85060,"CKVY",12.82,51.53,51.84,52.21,51.53,66.95,67.54,61.64,0.869,40.56,41.28,39.28,2.397,2.452,118.1,2.564,2.85,0,15.14,-0.001503729,-0.001249706,2.5E-07
"2018-08-14 22:20:00",85061,"CKVY",12.82,51.97,51.42,52.03,50.92,61.1,68.94,61.07,0.806,40.58,41.47,38.93,1.96,2.182,288.7,63.88,3.288,0,15.14,-0.001503729,-0.001249706,2.5E-07
"2018-08-14 22:25:00",85062,"CKVY",12.82,51.43,51.32,51.91,50.99,56.48,62.61,56.14,0.731,37.94,39,36.22,2.049,1.975,258.1,7.736,3.946,0,15.14,-0.001503729,-0.001249706,2.5E-07
"2018-08-14 22:30:00",85063,"CKVY",12.82,51.68,51.47,51.8,51.18,53.74,56.83,53.37,0.702,35.93,36.73,35.18,1.775,1.866,255.6,26.44,1.973,0,15.14,-0.002848512,-0.003302037,2.5E-07
"2018-08-14 22:35:00",85064,"CKVY",12.82,52.67,51.92,52.67,51.56,46.41,54.57,46.41,0.629,35.29,35.97,32.64,1.771,1.82,299.7,38.25,1.973,0,15.14,-0.002848512,-0.003302037,2.5E-07
"2018-08-14 22:40:00",85065,"CKVY",12.81,56.74,55.63,57.17,52.67,37.98,46.34,37.74,0.597,31.97,33.6,31.26,1.591,1.631,323.7,11.11,3.507,0,15.14,-0.002848512,-0.003302037,2.5E-07
"2018-08-14 22:45:00",85066,"CKVY",12.81,54.15,55,56.86,54.09,44.7,47.23,37.91,0.639,33.56,35.41,31.35,1.418,1.565,2.589,16.4,2.85,0,15.14,-0.002938995,-0.003360953,2.5E-07
"2018-08-14 22:50:00",85067,"CKVY",12.81,53.29,53.95,54.33,53.22,48.5,48.67,44.66,0.672,34,34.87,33.11,1.083,1.311,4.398,5.539,1.096,0,15.14,-0.002938995,-0.003360953,2.5E-07
"2018-08-14 22:55:00",85068,"CKVY",12.81,50.82,51.57,53.29,50.57,52.38,56.62,48.33,0.663,35.21,37.82,33.96,0.642,0.967,77.55,24.34,3.507,0,15.14,-0.002938995,-0.003360953,2.5E-07
"2018-08-14 23:00:00",85069,"CKVY",12.81,51.38,51.38,51.81,50.76,54.16,55.94,51.18,0.7,34.69,36.49,33.68,0.731,0.649,50.03,43.92,1.534,0,15.14,-0.005478523,-0.007568173,2.5E-07
"2018-08-14 23:05:00",85070,"CKVY",12.81,51.69,51.81,52.43,51.2,57.45,57.45,50.32,0.751,35.52,37.18,33.93,1.171,0.91,268.1,25.18,3.507,0,15.14,-0.005478523,-0.007568173,2.5E-07
"2018-08-14 23:10:00",85071,"CKVY",12.8,51.82,51.65,52.07,51.14,52.11,59.44,50.67,0.684,35.31,37.93,34.14,1.475,1.218,277.4,20.35,3.726,0,15.14,-0.005478523,-0.007568173,2.5E-07
"2018-08-14 23:15:00",85072,"CKVY",12.8,53.81,52.13,53.81,51.33,44.91,52.93,44.78,0.634,34.07,35.22,32.64,1.851,1.649,281.3,9.19,3.069,0,15.14,-0.00452996,-0.005969081,2.5E-07
"2018-08-14 23:20:00",85073,"CKVY",12.8,50.23,52.69,54.05,50.23,54.48,54.48,44.88,0.674,34.43,35.32,32.82,1.874,1.827,285.1,62.35,3.726,0,15.14,-0.00452996,-0.005969081,2.5E-07
"2018-08-14 23:25:00",85074,"CKVY",12.8,49.37,49.6,50.23,49.24,52.53,57.23,52.53,0.63,34.01,35.01,32.69,2.269,2.14,206.2,8.98,4.384,0,15.14,-0.00452996,-0.005969081,2.5E-07
"2018-08-14 23:30:00",85075,"CKVY",12.79,49.43,49.16,49.92,48.26,55.1,55.96,50.27,0.662,32.63,34.45,31.62,2.192,2.153,168.7,56.45,3.726,0,15.14,-0.002170543,-0.002254123,2.5E-07
"2018-08-14 23:35:00",85076,"CKVY",12.79,48.26,48.52,49.43,48.07,57.67,59.63,54.11,0.663,34.16,34.97,32.86,2.095,2.239,131.8,18.81,3.288,0,15.14,-0.002170543,-0.002254123,2.5E-07
"2018-08-14 23:40:00",85077,"CKVY",12.79,49.74,48.81,49.74,48.19,49.82,57.77,49.1,0.605,32.89,34.18,31.16,1.462,1.741,173.6,23.98,2.192,0,15.14,-0.002170543,-0.002254123,2.5E-07
"2018-08-14 23:45:00",85078,"CKVY",12.79,50.11,49.6,50.29,49.18,55.55,57.81,49.89,0.684,33.68,35.15,31.81,1.17,1.372,51.29,51.14,1.754,0,15.14,-0.002994352,-0.003534466,2.5E-07
"2018-08-14 23:50:00",85079,"CKVY",12.79,48.38,49.43,50.17,48.38,60.21,60.21,54.07,0.695,34.78,35.32,34.11,0.904,1.057,32.24,18.06,1.973,0,15.14,-0.002994352,-0.003534466,2.5E-07
"2018-08-14 23:55:00",85080,"CKVY",12.78,49.25,48.47,49.32,47.83,51.06,60.66,50.68,0.609,33.01,35.41,31.58,0.764,0.827,205.8,29.84,2.192,0,15.14,-0.002994352,-0.003534466,2.5E-07
"2018-08-15 00:00:00",85081,"CKVY",12.77,47.53,47.97,49.25,47.16,56.51,59.05,50.82,0.632,32.03,33.72,31.48,0.931,0.844,152.6,36.88,3.726,0,15.14,-0.005540662,-0.007743865,2.5E-07
"2018-08-15 00:05:00",85082,"CKVY",12.76,45.56,47.21,48.09,45.56,66.25,66.25,56.55,0.688,34.43,34.99,32.93,1.82,1.345,127.2,10.61,4.822,0,15.14,-0.005540662,-0.007743865,2.5E-07
"2018-08-15 00:10:00",85083,"CKVY",12.77,43.77,44.56,45.56,43.7,67.76,68.93,66.39,0.657,34.74,35.54,33.7,2.28,2.005,156.7,13.83,4.822,0,15.14,-0.005540662,-0.007743865,2.5E-07
"2018-08-15 00:15:00",85084,"CKVY",12.77,44.88,44,44.94,43.4,62.69,68.76,62.69,0.634,33.4,33.97,32.92,3.107,2.757,174.6,7.473,5.918,0,15.14,-0.00290967,-0.003450742,2.5E-07
"2018-08-15 00:20:00",85085,"CKVY",12.77,45.32,45.47,45.75,44.88,62.15,62.76,60.09,0.64,32.78,33.15,32.5,3.208,3.143,174.4,8.46,4.603,0,15.14,-0.00290967,-0.003450742,2.5E-07
"2018-08-15 00:25:00",85086,"CKVY",12.77,42.73,43.62,45.32,42.54,77.14,77.14,62.28,0.719,34.9,36.08,33.2,3.126,3.292,136.8,35.08,3.507,0,15.14,-0.00290967,-0.003450742,2.5E-07
"2018-08-15 00:30:00",85087,"CKVY",12.77,46,44.11,46.19,42.61,59.54,77.38,59.54,0.629,34.46,36.44,32.72,2.381,2.721,353,20.87,2.85,0,15.14,-0.0013364,-0.00117412,2.5E-07
"2018-08-15 00:35:00",85088,"CKVY",12.77,47.05,46.78,47.05,46.19,58.62,59.51,56.39,0.644,32.76,33.41,32.04,1.509,1.892,183.7,50.07,1.973,0,15.14,-0.0013364,-0.00117412,2.5E-07
"2018-08-15 00:40:00",85089,"CKVY",12.77,47.18,46.9,47.42,46.43,55.7,60.3,55.36,0.615,33.09,33.97,31.96,1.59,1.522,211.4,16.24,3.288,0,15.14,-0.0013364,-0.00117412,2.5E-07
"2018-08-15 00:45:00",85090,"CKVY",12.76,45.57,46.52,47.3,45.51,60.98,60.98,55.77,0.634,32.72,33.42,32.2,1.979,1.737,231.2,12.4,4.165,0,15.14,-0.003257795,-0.003972183,2.5E-07
"2018-08-15 00:50:00",85091,"CKVY",12.76,44.46,44.93,45.57,44.4,63.66,63.66,60.98,0.634,32.89,33.12,32.7,2.333,2.281,210.8,24.79,3.288,0,15.14,-0.003257795,-0.003972183,2.5E-07
"2018-08-15 00:55:00",85092,"CKVY",12.76,42.05,43.18,44.46,42.05,70.93,70.97,63.66,0.644,33.18,33.39,32.83,2.181,2.242,305.3,31.93,3.288,0,15.14,-0.003257795,-0.003972183,2.5E-07
"2018-08-15 01:00:00",85093,"CKVY",12.75,42.36,42.03,42.42,41.62,71,72.44,70.93,0.652,33.57,34,33.05,2.253,2.186,314.4,13.75,4.603,0,15.14,-0.002622056,-0.003032385,2.5E-07
"2018-08-15 01:05:00",85094,"CKVY",12.75,41.87,42.04,42.36,41.81,71.07,71.07,70.14,0.641,33.18,33.63,32.88,2.44,2.283,303.9,14.31,3.507,0,15.14,-0.002622056,-0.003032385,2.5E-07
"2018-08-15 01:10:00",85095,"CKVY",12.75,41.19,41.68,42.12,41.13,72.68,72.68,70.76,0.638,33.2,33.43,32.98,2.835,2.623,289.9,13.87,4.165,0,15.14,-0.002622056,-0.003032385,2.5E-07
"2018-08-15 01:15:00",85096,"CKVY",12.75,40.45,40.76,41.19,40.38,76.42,77.24,72.68,0.652,33.82,34.19,33.04,2.665,2.819,242.3,10.55,3.946,0,15.14,-0.002474071,-0.002826047,2.5E-07
"2018-08-15 01:20:00",85097,"CKVY",12.75,39.34,39.74,40.51,39.28,78.58,78.62,76.45,0.642,33.28,33.73,32.91,2.005,2.359,194.4,20.82,1.534,0,15.14,-0.002474071,-0.002826047,2.5E-07
"2018-08-15 01:25:00",85098,"CKVY",12.74,40.02,39.6,40.02,39.28,79.79,81.1,78.62,0.67,33.92,34.38,33.2,1.112,1.529,341.1,77.34,1.534,0,15.14,-0.002474071,-0.002826047,2.5E-07
"2018-08-15 01:30:00",85099,"CKVY",12.74,40.95,40.5,40.95,39.96,74.65,79.79,74.65,0.65,33.75,34.34,33.44,0.507,0.81,21.79,15.45,1.754,0,15.14,-0.004183653,-0.005502639,2.5E-07
"2018-08-15 01:35:00",85100,"CKVY",12.74,42.38,41.37,42.38,40.77,73.28,77.16,73.28,0.674,34.34,34.86,33.36,1.342,0.773,48.22,5.059,5.261,0,15.14,-0.004183653,-0.005502639,2.5E-07
"2018-08-15 01:40:00",85101,"CKVY",12.73,42.32,42.63,42.94,42.26,69.55,73.21,69.2,0.638,33.64,34.44,32.99,1.591,1.62,71.19,36.83,5.042,0,15.14,-0.004183653,-0.005502639,2.5E-07
"2018-08-15 01:45:00",85102,"CKVY",12.73,41.95,43.14,44.12,41.89,70.89,70.89,63.27,0.641,32.95,33.37,32.24,2.004,1.683,223.8,41.73,4.822,0,15.14,-0.004411601,-0.005882815,2.5E-07
"2018-08-15 01:50:00",85103,"CKVY",12.73,39.79,40.53,41.89,39.67,74.66,74.66,70.92,0.621,32.53,33.27,32.11,2.135,2.208,234.2,6.877,4.603,0,15.14,-0.004411601,-0.005882815,2.5E-07
"2018-08-15 01:55:00",85104,"CKVY",12.72,40.29,39.94,40.35,39.61,76.99,77.13,74.66,0.653,33.05,33.72,32.31,2.524,2.211,249.2,8.32,3.069,0,15.14,-0.004411601,-0.005882815,2.5E-07
"2018-08-15 02:00:00",85105,"CKVY",12.71,40.1,40.45,40.78,39.92,77.06,78.44,75.83,0.649,33.84,34.61,33.21,2.52,2.639,259.2,11.51,3.069,0,15.14,-0.002924194,-0.003500753,2.5E-07
"2018-08-15 02:05:00",85106,"CKVY",12.72,40.23,40.2,40.41,39.98,77.34,78.3,76.99,0.654,33.79,34.14,33.36,1.868,2.164,260.5,6.453,2.63,0,15.14,-0.002924194,-0.003500753,2.5E-07
"2018-08-15 02:10:00",85107,"CKVY",12.72,40.23,40.54,40.78,40.23,71.47,77.41,71.23,0.605,32.85,33.86,31.75,1.621,1.748,245.1,22.28,2.63,0,15.14,-0.002924194,-0.003500753,2.5E-07
"2018-08-15 02:15:00",85108,"CKVY",12.72,39.79,39.93,40.41,39.73,73.77,73.91,71.44,0.614,32.13,32.3,31.8,1.338,1.459,245.3,40.44,1.973,0,15.14,-0.00369937,-0.004715513,2.5E-07
"2018-08-15 02:20:00",85109,"CKVY",12.71,39.98,39.85,40.04,39.73,77.34,77.34,73.77,0.648,32.56,33.48,32.07,0.986,1.174,298.4,11.82,1.096,0,15.14,-0.00369937,-0.004715513,2.5E-07
"2018-08-15 02:25:00",85110,"CKVY",12.71,40.04,39.94,40.17,39.8,73.02,78.1,72.85,0.613,32.74,33.75,31.86,0.618,0.802,324.7,21.21,1.096,0,15.14,-0.00369937,-0.004715513,2.5E-07
"2018-08-15 02:30:00",85111,"CKVY",12.7,40.97,40.48,41.03,40.04,70,73.19,70,0.61,32.1,32.29,31.88,0.57,0.586,328.4,27.06,1.754,0,15.14,-0.005344599,-0.007582839,2.5E-07
"2018-08-15 02:35:00",85112,"CKVY",12.71,41.53,41.23,41.53,40.79,67.66,70.03,67.18,0.602,31.7,32.35,31.36,0.581,0.559,330.8,23.46,1.096,0,15.14,-0.005344599,-0.007582839,2.5E-07
"2018-08-15 02:40:00",85113,"CKVY",12.7,41.53,41.52,41.65,41.41,68.01,69.07,67.7,0.605,31.89,32.21,31.58,0.438,0.498,268.1,17.83,0.438,0,15.14,-0.005344599,-0.007582839,2.5E-07
"2018-08-15 02:45:00",85114,"CKVY",12.7,40.36,41.29,41.6,40.36,69.87,69.87,68.01,0.594,31.77,32.02,31.19,0.434,0.413,249,59.33,2.63,0,15.14,-0.006274984,-0.009325314,2.5E-07
"2018-08-15 02:50:00",85115,"CKVY",12.7,40.67,40.28,40.67,40.05,71.65,72.48,69.8,0.617,31.92,32.27,31.24,0.448,0.403,84.2,16.91,1.534,0,15.14,-0.006274984,-0.009325314,2.5E-07
"2018-08-15 02:55:00",85116,"CKVY",12.69,41.04,41.03,41.35,40.55,71.24,71.69,69.9,0.622,32.2,32.53,31.86,0.738,0.59,140.1,21.54,1.754,0,15.14,-0.006274984,-0.009325314,2.5E-07
"2018-08-15 03:00:00",85117,"CKVY",12.69,40.92,40.95,41.17,40.8,71.76,76.39,71.17,0.624,33.33,34.18,32.43,0.898,0.804,199.6,21.36,2.63,0,15.14,-0.005956621,-0.008731429,2.5E-07
"2018-08-15 03:05:00",85118,"CKVY",12.68,39.69,40.12,40.92,39.62,70.42,71.83,70.28,0.583,31.42,32.54,30.84,1.582,1.278,224.5,7.979,3.507,0,15.14,-0.005956621,-0.008731429,2.5E-07
"2018-08-15 03:10:00",85119,"CKVY",12.69,39.94,39.51,40,39.19,67.95,71.07,67.95,0.568,30.56,30.92,30.11,1.843,1.772,220.4,11.8,3.069,0,15.14,-0.005956621,-0.008731429,2.5E-07
"2018-08-15 03:15:00",85120,"CKVY",12.68,40.07,39.87,40.31,39.57,70.63,72.69,67.4,0.594,31.03,31.66,30.13,1.763,1.808,54.81,73.96,2.192,0,15.14,-0.003724269,-0.004780014,2.5E-07
"2018-08-15 03:20:00",85121,"CKVY",12.68,40.56,40.33,40.56,39.94,70.15,70.57,67.61,0.601,30.92,31.61,30.52,1.411,1.583,295.2,25.15,2.192,0,15.14,-0.003724269,-0.004780014,2.5E-07
"2018-08-15 03:25:00",85122,"CKVY",12.68,39.64,40.34,40.68,39.64,71.53,71.6,69.81,0.591,31.55,32.24,31.01,1.31,1.333,218.3,18.47,2.192,0,15.14,-0.003724269,-0.004780014,2.5E-07
"2018-08-15 03:30:00",85123,"CKVY",12.67,38.15,38.77,39.7,38.09,81.1,82.1,71.6,0.633,32.02,33.33,31.13,1.551,1.387,171.7,20.53,3.726,0,15.14,-0.00411979,-0.005428494,2.5E-07
"2018-08-15 03:35:00",85124,"CKVY",12.67,37.78,37.84,38.22,37.6,89.3,89.9,80.8,0.686,34.18,35.49,32.53,1.904,1.776,118.5,20.16,3.726,0,15.14,-0.00411979,-0.005428494,2.5E-07
"2018-08-15 03:40:00",85125,"CKVY",12.67,37.47,37.6,37.84,37.35,89.6,89.6,89,0.681,34.7,34.97,34.5,1.712,1.729,129.7,31,2.411,0,15.14,-0.00411979,-0.005428494,2.5E-07
"2018-08-15 03:45:00",85126,"CKVY",12.67,37.72,37.51,37.72,37.23,84.2,90.2,84.2,0.646,34.52,35.12,33.3,1.922,1.859,160.4,13.39,4.822,0,15.14,-0.004251267,-0.005572768,2.5E-07
"2018-08-15 03:50:00",85127,"CKVY",12.66,39.82,39.01,40.07,37.6,76.4,84.2,72.04,0.636,32.1,33.27,31.3,2.34,2.078,156.4,28.51,5.261,0,15.14,-0.004251267,-0.005572768,2.5E-07
"2018-08-15 03:55:00",85128,"CKVY",12.66,39.82,39.3,39.88,39.08,73.52,79.77,73.52,0.612,32.94,33.52,32.06,2.777,2.663,160.5,67.39,4.603,0,15.14,-0.004251267,-0.005572768,2.5E-07
"2018-08-15 04:00:00",85129,"CKVY",12.66,41.24,40.72,41.61,39.2,66.04,73.52,64.8,0.581,30.88,32.18,30.42,3.653,3.217,185.7,29.73,8.77,0,15.14,-0.002379882,-0.002703817,2.5E-07
"2018-08-15 04:05:00",85130,"CKVY",12.66,37.6,40.23,41.3,37.6,76.3,79.77,66,0.582,32.43,34.13,30.68,3.65,3.666,197.9,63.15,7.453,0,15.14,-0.002379882,-0.002703817,2.5E-07
"2018-08-15 04:10:00",85131,"CKVY",12.64,37.78,37.26,37.78,36.92,74.14,78.26,74.14,0.57,30.71,31.03,30.14,3.778,3.693,183,35.3,4.384,0,15.14,-0.002379882,-0.002703817,2.5E-07
"2018-08-15 04:15:00",85132,"CKVY",12.65,38.52,38.38,39.08,37.72,73.45,74.14,72.08,0.581,30.58,31.12,30.21,3.122,3.524,305.8,92.1,5.918,0,15.14,-0.001345528,-0.001272502,2.5E-07
"2018-08-15 04:20:00",85133,"CKVY",12.64,38.46,38.7,39.2,38.34,79.08,79.11,72.94,0.625,31.52,32.56,30.78,2.664,2.923,192.9,30.44,4.603,0,15.14,-0.001345528,-0.001272502,2.5E-07
"2018-08-15 04:25:00",85134,"CKVY",12.64,38.22,38.26,38.46,38.09,77.85,79.77,77.85,0.609,32.37,32.65,31.92,2.267,2.453,191,67.83,2.63,0,15.14,-0.001345528,-0.001272502,2.5E-07
"2018-08-15 04:30:00",85135,"CKVY",12.64,38.15,37.95,38.22,37.72,77.54,78.02,76.06,0.605,31.32,31.88,31.01,1.333,1.781,236.1,61.14,1.534,0,15.14,-0.002895256,-0.003471127,2.5E-07
"2018-08-15 04:35:00",85136,"CKVY",12.63,38.59,38.36,38.71,37.97,77.43,77.54,75.99,0.615,31.7,32.2,31.46,0.715,0.976,319.4,45.73,1.754,0,15.14,-0.002895256,-0.003471127,2.5E-07
"2018-08-15 04:40:00",85137,"CKVY",12.63,37.6,37.89,38.71,37.47,76.33,77.85,75.99,0.583,31.26,32.32,30.61,0.444,0.549,307.4,37.84,1.534,0,15.14,-0.002895256,-0.003471127,2.5E-07
"2018-08-15 04:45:00",85138,"CKVY",12.63,38.65,38,38.77,37.54,76.06,76.54,75.24,0.605,31.1,31.98,30.77,0.639,0.487,259,8.01,1.973,0,15.14,-0.005578877,-0.008095899,2.5E-07
"2018-08-15 04:50:00",85139,"CKVY",12.62,38.89,38.9,39.27,38.59,69.88,76.06,69.88,0.561,30.62,31.84,29.86,1.02,0.813,258.1,23.86,2.85,0,15.14,-0.005578877,-0.008095899,2.5E-07
"2018-08-15 04:55:00",85140,"CKVY",12.62,38.52,38.49,38.83,38.28,71.12,71.22,69.2,0.563,29.52,30.12,29.08,1.484,1.291,269,4.625,2.85,0,15.14,-0.005578877,-0.008095899,2.5E-07
"2018-08-15 05:00:00",85141,"CKVY",12.62,38.03,38.38,38.65,37.97,72.01,72.01,70.98,0.559,29.95,30.2,29.69,1.66,1.688,278,7.957,2.63,0,15.14,-0.004317169,-0.005789259,2.5E-07
"2018-08-15 05:05:00",85142,"CKVY",12.62,37.23,37.61,38.09,37.23,76.34,76.34,72.01,0.574,29.99,30.57,29.68,1.563,1.558,299.1,21.22,2.63,0,15.14,-0.004317169,-0.005789259,2.5E-07
"2018-08-15 05:10:00",85143,"CKVY",12.61,36.8,36.83,37.29,36.61,77.78,78.54,76.37,0.575,30.57,30.74,30.33,1.35,1.429,287,13.87,2.85,0,15.14,-0.004317169,-0.005789259,2.5E-07
"2018-08-15 05:15:00",85144,"CKVY",12.61,38.35,37.69,38.35,36.8,76.24,77.78,73.87,0.599,30.71,31.54,30.25,1.586,1.394,274.9,10.91,2.411,0,15.14,-0.004056897,-0.005348833,1.653189E-06
"2018-08-15 05:20:00",85145,"CKVY",12.6,38.41,38.36,38.59,38.16,72.23,76.34,71.95,0.569,30.9,31.78,30,1.932,1.858,272.9,18.08,3.726,0,15.14,-0.004056897,-0.005348833,1.653189E-06
"2018-08-15 05:25:00",85146,"CKVY",12.6,37.55,38.11,38.54,37.49,76.79,76.83,72.23,0.585,30.44,31.13,30.03,1.722,1.833,219,46.15,1.534,0,15.14,-0.004056897,-0.005348833,1.653189E-06
"2018-08-15 05:30:00",85147,"CKVY",12.6,35.39,36.69,37.73,35.32,78.54,78.54,76,0.549,30.11,31.15,29.1,1.461,1.605,145.9,56.59,2.63,0,15.14,-0.003567422,-0.004538673,0.002557345
"2018-08-15 05:35:00",85148,"CKVY",12.59,35.2,35.53,35.82,35.2,84.8,84.8,78.51,0.589,30.44,31.16,29.31,1.477,1.374,91,79.88,4.165,0,15.14,-0.003567422,-0.004538673,0.002557345
"2018-08-15 05:40:00",85149,"CKVY",12.59,36.38,35.55,36.44,34.71,84.7,87.7,84.7,0.616,31.77,32.3,30.94,2.062,1.739,217.6,70.98,4.384,0,15.14,-0.003567422,-0.004538673,0.002557345
"2018-08-15 05:45:00",85150,"CKVY",12.59,35.39,35.72,36.44,35.33,85.1,85.8,82.9,0.596,31.54,32.27,30.89,2.443,2.186,211.4,69.07,4.384,0,15.14,0.001444312,0.002447814,0.01001112
"2018-08-15 05:50:00",85151,"CKVY",12.58,35.95,35.45,36.13,34.96,83.5,85.3,83.5,0.597,31.31,32.06,30.81,2.649,2.637,214.1,47.6,4.822,0,15.14,0.001444312,0.002447814,0.01001112
"2018-08-15 05:55:00",85152,"CKVY",12.58,34.28,35,36.01,34.28,84.9,84.9,81.6,0.568,30.39,31.48,29.87,2.415,2.597,222.5,94.3,3.288,0,15.14,0.001444312,0.002447814,0.01001112
"2018-08-15 06:00:00",85153,"CKVY",12.58,34.72,34.36,34.72,34.04,89.4,89.4,84.2,0.609,30.53,31.94,29.79,2.403,2.359,115.9,62.37,5.042,0,15.14,0.001857972,0.003177944,0.02423782
"2018-08-15 06:05:00",85154,"CKVY",12.57,35.21,35.12,35.46,34.66,86.3,89.7,85.8,0.6,31.9,32.19,31.44,1.811,2.021,176,51.1,2.63,0,15.14,0.001857972,0.003177944,0.02423782
"2018-08-15 06:10:00",85155,"CKVY",12.57,34.78,34.84,35.27,34.47,88.1,88.1,86.2,0.601,31.3,31.63,30.99,2.008,1.815,129.5,14.46,4.165,0.001273299,15.14,0.001857972,0.003177944,0.02423782
"2018-08-15 06:15:00",85156,"CKVY",12.56,34.04,34.58,34.9,34.04,88.2,88.2,87.6,0.585,31.36,31.71,30.87,2.362,2.338,139.5,32.86,5.48,0.05702404,15.14,0.00129846,0.002184633,0.0525922
"2018-08-15 06:20:00",85157,"CKVY",12.56,33.98,33.97,34.1,33.85,86.8,88.7,86.8,0.574,30.83,31.09,30.42,2.094,2.361,188.3,44.57,2.411,0.2301649,15.14,0.00129846,0.002184633,0.0525922
"2018-08-15 06:25:00",85158,"CKVY",12.56,34.16,34.08,34.29,33.92,85.3,86.8,85.3,0.568,30.28,30.53,30.09,1.755,1.94,200,15.57,2.411,0.6167507,15.14,0.00129846,0.002184633,0.0525922
"2018-08-15 06:30:00",85159,"CKVY",12.55,34.29,34.28,34.47,33.98,85.2,85.4,84.5,0.57,30.25,30.46,29.91,1.478,1.532,318.5,92.2,5.699,1.254856,15.14,0.00149327,0.002411248,0.09089583
"2018-08-15 06:35:00",85160,"CKVY",12.55,35.89,35.05,36.08,34.1,79.93,85.2,79.86,0.57,30.36,30.67,30.02,2.108,1.589,251.8,42.15,4.384,2.26482,15.14,0.00149327,0.002411248,0.09089583
"2018-08-15 06:40:00",85161,"CKVY",12.56,36.7,36.07,37.19,35.58,76.29,80.3,74.51,0.562,30.02,30.35,29.67,2.757,2.5,226.1,22.78,4.165,4.104595,15.14,0.00149327,0.002411248,0.09089583
"2018-08-15 06:45:00",85162,"CKVY",12.56,35.28,35.9,36.76,35.15,81.5,81.5,76.29,0.568,30.05,30.33,29.78,2.248,2.6,268.1,50.63,2.63,6.938293,15.14,0.003109322,0.004711623,0.1331098
"2018-08-15 06:50:00",85163,"CKVY",12.56,34.54,34.83,35.28,34.53,84,84,81.5,0.568,30.01,30.33,29.73,1.581,2.098,137.1,79.91,2.192,10.51382,15.14,0.003109322,0.004711623,0.1331098
"2018-08-15 06:55:00",85164,"CKVY",12.55,35.46,34.89,35.53,34.54,83.9,85.1,83.9,0.589,30.72,31.16,30.21,0.804,1.144,79.8,29.01,1.534,14.35574,15.14,0.003109322,0.004711623,0.1331098
"2018-08-15 07:00:00",85165,"CKVY",12.58,36.7,36.1,36.83,35.4,79.66,83.9,79.45,0.587,30.86,31.15,30.63,0.615,0.619,72.07,51.27,1.534,21.71274,15.14,0.004272256,0.005281487,0.1773226
"2018-08-15 07:05:00",85166,"CKVY",12.57,37.39,36.96,37.39,36.64,79.94,81.4,79.63,0.605,31.56,31.8,30.95,0.867,0.728,19.36,6.204,2.192,32.63131,15.14,0.004272256,0.005281487,0.1773226
"2018-08-15 07:10:00",85167,"CKVY",12.59,38.38,37.76,38.38,37.32,78.09,81,78.09,0.615,32.08,32.37,31.71,1.104,1.018,41.68,6.719,2.63,45.4894,15.14,0.004272256,0.005281487,0.1773226
"2018-08-15 07:15:00",85168,"CKVY",12.59,39.55,38.95,39.55,38.32,75.72,78.05,75.27,0.624,32.08,32.53,31.71,1.251,1.218,83.4,18.65,1.534,57.136,15.14,0.008791771,0.0101019,0.2222604
"2018-08-15 07:20:00",85169,"CKVY",12.61,40.6,39.9,40.67,39.37,75.51,77.4,74.9,0.648,33.05,33.54,32.49,1.036,1.167,20.3,16.61,1.754,67.7233,15.14,0.008791771,0.0101019,0.2222604
"2018-08-15 07:25:00",85170,"CKVY",12.62,41.59,41.16,41.59,40.48,70.5,75.65,69.81,0.629,32.89,33.65,32.21,0.509,0.761,0.666,9.86,0,78.69862,15.14,0.008791771,0.0101019,0.2222604
"2018-08-15 07:30:00",85171,"CKVY",12.65,42.09,41.84,42.09,41.53,70.57,70.74,69.51,0.642,32.83,33.23,32.55,0.167,0.327,289.1,52.81,0,89.93481,15.14,0.01248076,0.01407343,0.2676556
"2018-08-15 07:35:00",85172,"CKVY",12.67,43.45,42.67,43.45,42.03,68.78,70.88,68.68,0.659,33.4,34.03,32.92,0.06,0.039,206,36.06,1.315,101.7561,15.14,0.01248076,0.01407343,0.2676556
"2018-08-15 07:40:00",85173,"CKVY",12.69,44.07,43.58,44.13,43.26,74.31,74.31,66.79,0.729,34.42,36.45,33.02,0.446,0.262,138.8,8.49,1.754,114.5176,15.14,0.01248076,0.01407343,0.2676556
"2018-08-15 07:45:00",85174,"CKVY",12.7,44.81,44.6,44.87,44.07,66.93,75.69,66.93,0.675,36.33,37.36,34.47,0.818,0.619,140.8,11.32,1.973,127.8288,15.14,0.01677155,0.01824541,0.3124846
"2018-08-15 07:50:00",85175,"CKVY",12.71,45.98,45.41,45.98,44.74,68.81,68.88,65.73,0.726,35.21,36.34,34.45,1.284,1.036,160.6,12,3.069,141.2914,15.14,0.01677155,0.01824541,0.3124846
"2018-08-15 07:55:00",85176,"CKVY",12.72,45.41,45.95,46.28,45.35,68.02,68.75,62.36,0.702,34.9,36.25,33.78,1.994,1.624,196.1,17.21,4.603,154.6788,15.14,0.01677155,0.01824541,0.3124846
"2018-08-15 08:00:00",85177,"CKVY",12.74,44.3,44.73,45.41,44.3,69.08,69.98,67.99,0.684,35.25,35.66,34.81,2.939,2.45,210.9,8.34,6.138,168.1592,15.14,0.02334587,0.02705283,0.3575688
"2018-08-15 08:05:00",85178,"CKVY",12.75,46.03,45.21,46.15,44.36,61.25,69.43,61.25,0.648,34.66,35.17,33.45,3.753,3.375,196.2,14.05,6.138,181.9381,15.14,0.02334587,0.02705283,0.3575688
"2018-08-15 08:10:00",85179,"CKVY",12.78,46.77,46.22,46.89,45.72,56.62,61.29,56.62,0.616,33.05,33.63,32.19,4.049,3.946,184.1,10.42,6.138,196.0139,15.14,0.02334587,0.02705283,0.3575688
"2018-08-15 08:15:00",85180,"CKVY",12.8,48.01,47.33,48.01,46.77,57.37,58.51,56.52,0.653,33,33.86,32.18,3.871,4.041,176.6,13.41,5.261,210.3025,15.14,0.03124411,0.03863811,0.403169
"2018-08-15 08:20:00",85181,"CKVY",12.84,48.68,48.52,48.87,47.95,56.55,57.92,55.11,0.661,33.74,34.26,33.23,3.684,3.741,167.9,11.5,5.261,224.6902,15.14,0.03124411,0.03863811,0.403169
"2018-08-15 08:25:00",85182,"CKVY",12.95,49.85,49.06,49.91,48.56,55.89,57.13,55.34,0.682,34.21,35.04,33.65,3.238,3.44,167.8,15.2,4.165,239.339,15.14,0.03124411,0.03863811,0.403169
"2018-08-15 08:30:00",85183,"CKVY",13.1,50.34,50.21,50.59,49.79,51.29,55.89,51.18,0.637,33.88,34.87,33.01,3.18,3.13,167,12.27,4.603,254.4087,15.14,0.03868164,0.04719077,0.446578
"2018-08-15 08:35:00",85184,"CKVY",13.32,51.57,50.77,51.57,50.28,50.46,53.55,50.42,0.656,33.77,34.29,33.11,3.107,3.214,175,12.33,4.384,269.5426,15.14,0.03868164,0.04719077,0.446578
"2018-08-15 08:40:00",85185,"CKVY",13.52,52.12,51.63,52.18,51.38,47.98,50.6,47.95,0.637,33.21,33.88,32.65,3.12,3.084,171.1,17.17,4.384,284.6292,15.14,0.03868164,0.04719077,0.446578
"2018-08-15 08:45:00",85186,"CKVY",13.62,53.17,52.56,53.17,52.06,45.17,48.33,45.07,0.623,32.64,33.45,32.03,3.036,3.097,167,18.05,4.603,299.9338,15.14,0.04640273,0.05598304,0.4895142
"2018-08-15 08:50:00",85187,"CKVY",13.66,54.16,53.82,54.4,53.11,43.49,46.34,42.46,0.622,32.86,33.57,31.91,2.696,2.87,177.1,21.9,3.288,315.5034,15.14,0.04640273,0.05598304,0.4895142
"2018-08-15 08:55:00",85188,"CKVY",13.71,55.95,55.05,56.07,54.09,41.26,45.48,41.26,0.63,33.3,33.84,32.49,2.175,2.454,163.2,29.06,3.069,331.4758,15.14,0.04640273,0.05598304,0.4895142
"2018-08-15 09:00:00",85189,"CKVY",13.75,56.56,56.53,57,55.88,39.95,41.6,39.06,0.624,32.7,33.77,31.41,1.58,1.874,179.5,24.91,3.069,347.3542,15.14,0.05468441,0.06441288,0.5306168
"2018-08-15 09:05:00",85190,"CKVY",13.77,58.41,57.5,58.6,56.38,38.54,43.25,38.1,0.643,33.9,34.99,32.68,1.096,1.31,168.8,57.61,3.507,363.3843,15.14,0.05468441,0.06441288,0.5306168
"2018-08-15 09:10:00",85191,"CKVY",13.68,59.82,58.71,59.82,57.91,38.81,39.6,38.23,0.681,33.76,34.99,32.74,0.926,1.038,158.2,33.8,2.192,379.6752,15.14,0.05468441,0.06441288,0.5306168
"2018-08-15 09:15:00",85192,"CKVY",13.59,60.93,60.17,60.99,59.7,40.32,40.35,36.99,0.736,34.74,36.75,33.68,0.847,0.928,143.5,33.08,3.069,396.2043,15.14,0.0615886,0.06893355,0.5687707
"2018-08-15 09:20:00",85193,"CKVY",13.53,60.98,60.74,61.36,60.18,36.89,40.7,35.21,0.675,35.14,37.25,32.95,1.03,0.991,129.7,22.03,2.85,412.4385,15.14,0.0615886,0.06893355,0.5687707
"2018-08-15 09:25:00",85194,"CKVY",13.49,61.6,61.4,61.66,60.92,36.78,37.78,35.34,0.687,34.47,35.35,33.84,1.278,1.134,143.7,20.74,2.85,428.2058,15.14,0.0615886,0.06893355,0.5687707
"2018-08-15 09:30:00",85195,"CKVY",13.46,62.52,62.47,63.26,61.53,35.06,37.3,35,0.677,35.16,35.79,34.57,1.344,1.276,136.3,34.25,3.069,443.3971,15.14,0.07070743,0.07903998,0.6052085
"2018-08-15 09:35:00",85196,"CKVY",13.43,62.76,63.02,63.63,62.52,37.22,38.12,35.13,0.725,36.03,37.54,34.67,1.383,1.327,134.7,20.83,3.069,458.3841,15.14,0.07070743,0.07903998,0.6052085
"2018-08-15 09:40:00",85197,"CKVY",13.42,63.86,63.37,63.86,62.7,34.3,39.49,34.27,0.694,36.52,38.09,35,1.189,1.274,134.5,26.29,2.85,473.2954,15.14,0.07070743,0.07903998,0.6052085
"2018-08-15 09:45:00",85198,"CKVY",13.41,64.84,64.67,65.21,63.86,26.48,34.34,24.73,0.555,31.34,35.29,27.85,1.257,1.158,129.7,32.37,3.946,488.355,15.14,0.07974048,0.0893414,0.6403579
"2018-08-15 09:50:00",85199,"CKVY",13.4,65.33,65.21,65.51,64.77,24.49,28.98,24.01,0.522,28.74,32.17,27.53,1.516,1.389,162,17.25,3.946,503.9747,15.14,0.07974048,0.0893414,0.6403579
"2018-08-15 09:55:00",85200,"CKVY",13.4,66.07,65.55,66.25,65.02,24.42,25.14,23.6,0.534,28.16,29.09,27.56,1.785,1.66,157.7,30.07,3.288,519.6867,15.14,0.07974048,0.0893414,0.6403579
"2018-08-15 10:00:00",85201,"CKVY",13.39,65.94,66.25,66.93,65.7,27.88,28.23,24.42,0.607,30.34,32.19,28.69,2.021,1.931,183,24.79,3.726,535.0629,15.14,0.09010018,0.1026218,0.6784315
"2018-08-15 10:05:00",85202,"CKVY",13.37,67.35,66.41,67.35,65.69,26.75,28.77,24.14,0.611,30.82,32.75,28.92,2.091,2.036,170.3,22.87,3.946,549.5367,15.14,0.09010018,0.1026218,0.6784315
"2018-08-15 10:10:00",85203,"CKVY",13.37,67.89,67.66,68.39,67.04,26.61,28.5,25.79,0.62,32.68,33.98,31.17,2.356,2.237,181.9,26.35,4.603,563.2762,15.14,0.09010018,0.1026218,0.6784315
"2018-08-15 10:15:00",85204,"CKVY",13.36,67.76,67.01,67.89,66.22,27.77,31.48,26.68,0.644,33.8,35.38,32.25,2.635,2.531,161.4,26.65,5.042,576.3762,15.14,0.09956662,0.1148112,0.7055483
"2018-08-15 10:20:00",85205,"CKVY",13.36,68.87,68.32,68.99,67.7,28.53,28.53,24.93,0.687,32.75,34.93,30.82,2.926,2.789,156.4,20.21,5.042,589.0361,15.14,0.09956662,0.1148112,0.7055483
"2018-08-15 10:25:00",85206,"CKVY",13.36,68.87,69.29,69.8,68.68,26.95,30,24.82,0.649,34.05,36.22,32.13,3.013,2.956,160.6,21.01,4.603,601.0842,15.14,0.09956662,0.1148112,0.7055483
"2018-08-15 10:30:00",85207,"CKVY",13.36,69.1,68.9,69.42,68.31,26.12,30.79,24.82,0.634,33.53,36.46,31.32,2.932,2.989,156.8,23.73,4.384,613.433,15.14,0.1092658,0.1277419,0.7321419
"2018-08-15 10:35:00",85208,"CKVY",13.35,69.71,69.84,70.33,69.04,24.82,28.76,23.45,0.615,33.42,36.24,30.77,2.735,2.854,139.8,28.59,5.699,626.2198,15.14,0.1092658,0.1277419,0.7321419
"2018-08-15 10:40:00",85209,"CKVY",13.34,70.93,70.62,71.12,69.64,24.23,26.09,23.89,0.626,33.23,34.09,32.22,2.661,2.601,162.4,38.42,5.699,639.6113,15.14,0.1092658,0.1277419,0.7321419
"2018-08-15 10:45:00",85210,"CKVY",13.34,71.05,70.79,71.43,70.32,24.88,25.74,23.34,0.646,32.86,33.86,31.78,2.615,2.673,163.2,31.91,4.603,652.818,15.14,0.1167815,0.1354844,0.7572767
"2018-08-15 10:50:00",85211,"CKVY",13.34,71.3,71.41,71.67,70.99,25.02,27.97,24.3,0.655,34.19,36.63,33.21,2.625,2.591,142.3,22.16,4.384,665.0471,15.14,0.1167815,0.1354844,0.7572767
"2018-08-15 10:55:00",85212,"CKVY",13.34,72.16,71.61,72.29,71.18,25.64,27.22,24.61,0.691,34.91,36.44,33.36,2.475,2.66,123.8,31.89,4.165,676.2184,15.14,0.1167815,0.1354844,0.7572767
"2018-08-15 11:00:00",85213,"CKVY",13.32,72.28,72.61,73.46,72.03,27.01,30.5,24.82,0.73,36.54,39.42,34.68,2.433,2.367,131.9,22,5.48,686.3041,15.14,0.1231045,0.1416358,0.7769617
"2018-08-15 11:05:00",85214,"CKVY",13.33,73.55,72.31,73.55,71.77,28.78,29.92,27.04,0.813,37.9,39.47,36.49,2.44,2.527,140.8,23.98,5.261,697.0028,15.14,0.1231045,0.1416358,0.7769617
"2018-08-15 11:10:00",85215,"CKVY",13.32,74.41,74.06,74.97,73.36,27.65,29.67,25.43,0.803,38.59,40.4,36.92,2.502,2.443,129.4,31.87,4.603,707.9922,15.14,0.1231045,0.1416358,0.7769617
"2018-08-15 11:15:00",85216,"CKVY",13.31,76.69,75.5,76.81,74.41,25.18,27.45,23.64,0.789,37.63,38.9,36.33,2.234,2.436,123.3,40.69,3.507,719.0644,15.14,0.1305103,0.1493521,0.792621
"2018-08-15 11:20:00",85217,"CKVY",13.31,75.7,76.02,76.75,75.46,22.41,26.28,20.66,0.68,36.31,38.92,32.92,2.027,1.961,10.87,32.88,6.795,726.1155,15.14,0.1305103,0.1493521,0.792621
"2018-08-15 11:25:00",85218,"CKVY",13.31,74.78,75.28,75.95,74.78,23.13,24.7,18.61,0.68,32.94,36.82,29.85,2.675,2.356,37.97,43.72,6.357,729.204,15.14,0.1305103,0.1493521,0.792621
"2018-08-15 11:30:00",85219,"CKVY",13.31,76.51,75.87,76.57,74.84,20.59,26.08,19.12,0.642,34.45,38.51,31.27,3.214,2.946,6.049,24.46,6.576,738.5867,15.14,0.1358692,0.1557348,0.8123473
"2018-08-15 11:35:00",85220,"CKVY",13.3,76.32,76.3,77.12,75.76,18.81,22.07,18.81,0.582,32.55,35.36,30.83,3.55,3.474,344.8,39.15,6.576,751.5309,15.14,0.1358692,0.1557348,0.8123473
"2018-08-15 11:40:00",85221,"CKVY",13.3,77.17,76.89,77.91,75.95,20.35,22.3,17.89,0.648,32.29,36.04,29.38,3.008,3.193,40.32,34.81,7.234,767.6919,15.14,0.1358692,0.1557348,0.8123473
"2018-08-15 11:45:00",85222,"CKVY",13.29,76.9,77.3,78.14,76.67,19.39,21.99,18.29,0.612,32.91,36.13,30.68,3.332,3.05,65.25,34.88,7.453,778.0144,15.14,0.1466815,0.1712933,0.8273053
"2018-08-15 11:50:00",85223,"CKVY",13.29,77.27,77.08,77.58,76.41,19.59,21.07,17.4,0.626,32.18,34.63,29.43,3.62,3.325,60.59,27.8,8.11,788.601,15.14,0.1466815,0.1712933,0.8273053
"2018-08-15 11:55:00",85224,"CKVY",13.29,79.86,78.34,79.92,77.08,17.98,21.54,17.98,0.626,33.92,36.59,31.27,3.724,3.821,46.62,37.13,7.234,797.3364,15.14,0.1466815,0.1712933,0.8273053
"2018-08-15 12:00:00",85225,"CKVY",13.28,79.92,79.23,79.92,78.56,17.81,20.72,17.4,0.621,33.33,35.44,31.53,3.293,3.65,36.33,39.94,5.699,804.2408,15.14,0.1536724,0.1806145,0.8361191
"2018-08-15 12:05:00",85226,"CKVY",13.27,82.5,81.2,83.1,79.86,15.35,17.61,15.14,0.582,30.85,34.13,28.97,2.295,2.92,39.28,97,3.946,810.2115,15.14,0.1536724,0.1806145,0.8361191
"2018-08-15 12:10:00",85227,"CKVY",13.28,80.7,81.2,82.4,80.5,17.13,18.33,14.66,0.613,31.15,34.27,28.42,2.019,2.128,51.4,34.62,5.699,815.6624,15.14,0.1536724,0.1806145,0.8361191
"2018-08-15 12:15:00",85228,"CKVY",13.28,81.5,80.5,81.6,79.49,13.84,19.59,12.26,0.507,30.34,35.11,24.53,2.658,2.231,4.377,56.55,14.69,824.1528,15.14,0.1553396,0.1780366,0.8448882
"2018-08-15 12:20:00",85229,"CKVY",13.27,82.8,81.9,82.9,81.2,13.67,14.73,11.44,0.524,26.36,29.01,23.4,4.279,3.554,308.3,19.3,10.96,831.4924,15.14,0.1553396,0.1780366,0.8448882
"2018-08-15 12:25:00",85230,"CKVY",13.27,82.6,83.3,83.9,82.6,12.57,14.59,12.06,0.478,28.16,30.59,25.5,6.498,5.228,308.4,18.25,14.91,839.6511,15.14,0.1553396,0.1780366,0.8448882
"2018-08-15 12:30:00",85231,"CKVY",13.26,82.4,82.6,83.5,82.1,13.29,14.42,11.61,0.503,26.26,29.51,24.42,7.646,7.257,309.5,18.39,16.22,843.9671,15.14,0.1733328,0.2119692,0.851922
"2018-08-15 12:35:00",85232,"CKVY",13.26,83.8,83.4,83.9,82.4,14.9,14.9,12.26,0.589,28.27,31.08,26,8.44,8.15,316.1,19.55,20.82,847.9778,15.14,0.1733328,0.2119692,0.851922
"2018-08-15 12:40:00",85233,"CKVY",13.26,83,83.5,84.8,82.8,12.46,15,11.57,0.481,27.04,31.4,24.31,8.73,8.6,309.1,17.48,15.12,851.6696,15.14,0.1733328,0.2119692,0.851922
"2018-08-15 12:45:00",85234,"CKVY",13.25,83,83,83.4,82.6,12.05,14.38,11.51,0.465,26.26,29.47,24.22,9.05,8.81,316,19.12,14.69,857.0534,15.14,0.1896303,0.2434044,0.8511866
"2018-08-15 12:50:00",85235,"CKVY",13.25,84.3,83.5,84.4,82.7,10.82,14.59,10.2,0.434,26.33,30.5,21.55,9.12,8.93,307.9,22.03,15.12,862.815,15.14,0.1896303,0.2434044,0.8511866
"2018-08-15 12:55:00",85236,"CKVY",13.24,83.9,84,84.7,83.6,12.22,13.08,9.66,0.486,24.14,27.84,21.18,9.06,9.16,316.9,19.73,15.34,868.6727,15.14,0.1896303,0.2434044,0.8511866
"2018-08-15 13:00:00",85237,"CKVY",13.24,83.4,83.4,84.1,82.7,11.16,13.35,10.92,0.436,25.38,28.19,23.07,9.86,9.38,317.7,16.23,17.97,872.5244,15.14,0.194984,0.2524601,0.8493291
"2018-08-15 13:05:00",85238,"CKVY",13.24,83.5,83.3,83.7,83,11.4,12.81,10.89,0.446,24.56,27.08,23.04,11.46,10.64,326.6,13.56,19.95,875.3598,15.14,0.194984,0.2524601,0.8493291
"2018-08-15 13:10:00",85239,"CKVY",13.24,82.5,82.9,83.6,81.9,11.44,12.87,9.93,0.434,23.23,27.21,20.24,11.66,11.59,307.4,17.14,20.82,878.0623,15.14,0.194984,0.2524601,0.8493291
"2018-08-15 13:15:00",85240,"CKVY",13.24,83,83.3,84.3,82.5,11.2,13.25,10.65,0.431,24.82,28.39,22.18,11.8,11.63,320,19.29,21.7,880.6071,15.14,0.2031942,0.2695731,0.8432969
"2018-08-15 13:20:00",85241,"CKVY",13.23,83.3,83.2,83.8,82.9,11.95,12.09,10.72,0.464,24.33,25.73,22.9,10.4,11.2,331,18.4,15.56,880.9835,15.14,0.2031942,0.2695731,0.8432969
"2018-08-15 13:25:00",85242,"CKVY",13.23,84,84,84.7,83.3,13.08,14.45,11.78,0.521,27.85,30.86,24.97,10.83,10.66,319.2,16.97,17.1,879.8361,15.14,0.2031942,0.2695731,0.8432969
"2018-08-15 13:30:00",85243,"CKVY",13.23,83.7,83.8,84.4,83.3,11.98,14.11,11.5,0.472,26.77,29.93,24.78,10.6,10.71,334.1,18.55,23.67,877.5271,15.14,0.2010967,0.2654908,0.8307676
"2018-08-15 13:35:00",85244,"CKVY",13.23,84.3,84.6,85.3,83.6,12.33,15.48,11.88,0.495,28.81,33,25.76,11.34,10.82,320.9,19.4,18.63,877.3467,15.14,0.2010967,0.2654908,0.8307676
"2018-08-15 13:40:00",85245,"CKVY",13.23,85,84.8,85.4,84.1,14.11,15.96,12.4,0.58,31.05,33.76,26.91,11.08,11.25,311.7,14.79,19.51,877.1212,15.14,0.2010967,0.2654908,0.8307676
"2018-08-15 13:45:00",85246,"CKVY",13.23,84.5,84.5,85,84.1,12.5,14.07,11.64,0.505,27.72,30.58,25.54,11.17,11.21,329.6,15.29,19.07,877.0171,15.14,0.2029034,0.2682507,0.8141702
"2018-08-15 13:50:00",85247,"CKVY",13.22,84.3,84.1,84.5,83.6,12.19,14.18,11.5,0.489,27.44,30.09,24.88,11.48,11.38,330.4,16.32,18.63,877.4402,15.14,0.2029034,0.2682507,0.8141702
"2018-08-15 13:55:00",85248,"CKVY",13.23,85.4,84.1,85.4,83.8,14.65,15,12.12,0.609,28.52,31.93,26.33,10.98,11.4,316.4,14.45,15.56,878.476,15.14,0.2029034,0.2682507,0.8141702
"2018-08-15 14:00:00",85249,"CKVY",13.23,85.6,85.3,86,84.7,12.87,15.41,12.05,0.539,29.9,33.47,26.94,10.3,10.71,307.7,18.21,18.19,871.263,15.14,0.2011659,0.2667469,0.7980304
"2018-08-15 14:05:00",85250,"CKVY",13.23,85.8,85.4,86.6,84.4,14.07,14.93,12.33,0.594,29.86,33.21,27.29,9.46,9.89,319.9,15.39,15.78,865.8182,15.14,0.2011659,0.2667469,0.7980304
"2018-08-15 14:10:00",85251,"CKVY",13.22,84.8,85.4,86.7,84.7,11.23,14.79,10.61,0.459,27.5,32.74,24.06,10.97,9.76,326.3,18.7,22.14,860.632,15.14,0.2011659,0.2667469,0.7980304
"2018-08-15 14:15:00",85252,"CKVY",13.22,84.1,84.4,85.1,84,11.57,12.8,11.06,0.462,25.93,28.01,24.34,11.66,11.61,306.5,17.84,25.21,862.4304,15.14,0.1977803,0.2610127,0.7789759
"2018-08-15 14:20:00",85253,"CKVY",13.22,85.7,85.3,86.2,84.1,14.24,14.55,11.57,0.598,28.49,31.88,25.19,12,11.57,297.9,17.67,23.45,859.5381,15.14,0.1977803,0.2610127,0.7789759
"2018-08-15 14:25:00",85254,"CKVY",13.21,84.9,85.5,86.1,84.8,11.23,14.38,11.09,0.46,28.51,31.83,24.82,11.25,11.79,316.4,20.31,17.32,855.1298,15.14,0.1977803,0.2610127,0.7789759
"2018-08-15 14:30:00",85255,"CKVY",13.22,85.1,85,86.2,84.1,12.22,14.31,10.82,0.503,27.16,31.31,23.99,10.97,10.82,320.4,24.04,18.85,850.4877,15.14,0.2000304,0.2673315,0.7558675
"2018-08-15 14:35:00",85256,"CKVY",13.21,85.4,85.3,86.1,84.6,13.59,14.1,11.16,0.566,27.79,30.7,25.04,10.93,11.14,319.1,15.25,17.76,849.8,15.14,0.2000304,0.2673315,0.7558675
"2018-08-15 14:40:00",85257,"CKVY",13.21,85.2,85.4,86,84.6,10.99,13.69,10.99,0.454,27.37,30.42,24.77,11.1,11.2,304,15.58,20.39,848.6478,15.14,0.2000304,0.2673315,0.7558675
"2018-08-15 14:45:00",85258,"CKVY",13.21,86.2,85.4,86.2,84.6,12.39,13.21,10.27,0.529,25.72,29.77,23.3,10.27,10.59,294,17.75,16.66,847.8698,15.14,0.1979059,0.2638457,0.7311672
"2018-08-15 14:50:00",85259,"CKVY",13.21,85.4,85.7,86.6,84.8,12.8,14.1,11.02,0.534,27.71,30.76,25.43,10.36,10.42,305,15,17.97,840.1846,15.14,0.1979059,0.2638457,0.7311672
"2018-08-15 14:55:00",85260,"CKVY",13.21,85.1,85.6,86.2,84.8,11.23,13.73,11.19,0.462,27.35,30.53,25.21,8.9,9.61,307.3,16.56,12.49,832.6678,15.14,0.1979059,0.2638457,0.7311672
"2018-08-15 15:00:00",85261,"CKVY",13.21,85.5,85.8,86.7,84.9,10.85,14.58,10.23,0.453,27.02,32.51,23.56,8.39,8.59,294.3,18.48,14.91,825.2901,15.14,0.1883157,0.2479731,0.7022835
"2018-08-15 15:05:00",85262,"CKVY",13.21,85.6,85.7,86.3,85.2,11.5,13.08,10.61,0.482,27.22,29.48,24.09,7.71,7.733,311.7,17.05,20.17,817.5516,15.14,0.1883157,0.2479731,0.7022835
"2018-08-15 15:10:00",85263,"CKVY",13.21,86.4,86.1,86.8,85.1,11.02,13.18,10.47,0.474,27.14,29.56,24.72,8.81,8.14,302.3,13.28,17.1,810.8245,15.14,0.1883157,0.2479731,0.7022835
"2018-08-15 15:15:00",85264,"CKVY",13.21,87.4,86.5,87.5,85.9,12.32,13.55,10.68,0.547,27.66,31.53,25.05,9.4,9.23,293.7,16.82,14.25,805.6873,15.14,0.180478,0.2349006,0.671189
"2018-08-15 15:20:00",85265,"CKVY",13.21,86.5,86.5,87.5,85.6,10.78,12.25,9.93,0.465,25.82,29.19,23.09,8.8,9.63,310.3,29.29,14.47,799.9218,15.14,0.180478,0.2349006,0.671189
"2018-08-15 15:25:00",85266,"CKVY",13.21,86.2,85.9,86.6,85.3,11.64,13.18,9.99,0.498,26.63,29.82,23.04,8.02,8.18,328,37.26,16,785.4001,15.14,0.180478,0.2349006,0.671189
"2018-08-15 15:30:00",85267,"CKVY",13.19,86.3,85.8,86.3,84.9,12.39,13.42,10.88,0.531,27.81,30.21,24.91,8.73,8.53,303.6,15.49,17.97,772.3807,15.14,0.1759802,0.2320299,0.6380745
"2018-08-15 15:35:00",85268,"CKVY",13.19,85.8,85.8,86.3,85.2,12.15,12.32,10.2,0.511,25.37,28.28,23.39,9.14,8.73,337,20.79,13.59,763.4617,15.14,0.1759802,0.2320299,0.6380745
"2018-08-15 15:40:00",85269,"CKVY",13.19,85.6,85.8,86.7,85,12.43,13.01,10.61,0.521,26.7,29.98,24.05,9.25,9.47,284.8,20.04,16.88,760.3633,15.14,0.1759802,0.2320299,0.6380745
"2018-08-15 15:45:00",85270,"CKVY",13.19,85.2,86,86.4,85.2,12.94,13.35,11.36,0.535,28.16,30.23,26.26,9.12,9.04,309.1,16.89,15.34,751.9018,15.14,0.1730527,0.2300523,0.6021787
"2018-08-15 15:50:00",85271,"CKVY",13.2,85.7,85.9,86.5,85.2,11.36,13.28,10.95,0.477,28.04,30.09,25.28,10.29,9.64,308.1,15.9,18.85,740.4958,15.14,0.1730527,0.2300523,0.6021787
"2018-08-15 15:55:00",85272,"CKVY",13.19,85.2,85.4,85.8,84.8,12.66,12.94,10.99,0.524,26.49,28.68,24.83,10.92,10.57,310,18.86,17.97,730.6304,15.14,0.1730527,0.2300523,0.6021787
"2018-08-15 16:00:00",85273,"CKVY",13.2,86,85.7,86.1,85.2,11.77,12.66,11.09,0.5,27.11,28.51,25.29,10.64,10.95,306.3,20.54,19.29,720.1685,15.14,0.1732631,0.2355092,0.5638126
"2018-08-15 16:05:00",85274,"CKVY",13.19,85.7,85.8,86.2,85.3,11.88,13.45,10.2,0.499,27.34,30.08,23.24,10.35,10.49,308,14.61,19.07,709.4323,15.14,0.1732631,0.2355092,0.5638126
"2018-08-15 16:10:00",85275,"CKVY",13.19,85.4,85.8,86.3,85.3,11.77,13.66,11.19,0.49,28.34,30.63,25.51,10.4,10.27,314.3,12.86,20.39,696.0439,15.14,0.1732631,0.2355092,0.5638126
"2018-08-15 16:15:00",85276,"CKVY",13.2,85.5,85.9,87,85.1,12.39,14.44,11.19,0.517,28.71,31.88,25.67,10.14,10.06,309.8,13.96,15.12,682.4017,15.14,0.1660445,0.2272151,0.5232049
"2018-08-15 16:20:00",85277,"CKVY",13.19,86.2,85.8,86.3,85.3,13.21,13.83,9.99,0.564,26.98,30.96,22.71,9.44,9.92,315.8,16.7,16.22,670.5258,15.14,0.1660445,0.2272151,0.5232049
"2018-08-15 16:25:00",85278,"CKVY",13.19,86.4,86.3,86.7,85.9,12.12,13.62,10.68,0.521,27.86,30.88,25.19,8.23,8.99,300.1,17.77,12.71,659.0524,15.14,0.1660445,0.2272151,0.5232049
"2018-08-15 16:30:00",85279,"CKVY",13.2,86.3,86.1,86.6,85.7,12.46,13.42,10.99,0.534,27.61,30.65,25.21,8.4,8.34,316.4,21.17,15.12,648.5055,15.14,0.1550259,0.2109281,0.4820707
"2018-08-15 16:35:00",85280,"CKVY",13.19,85.6,86.3,86.7,85.6,10.3,13.01,9.96,0.431,26.97,29.98,23.15,9.28,8.69,309.2,17.83,18.41,637.8081,15.14,0.1550259,0.2109281,0.4820707
"2018-08-15 16:40:00",85281,"CKVY",13.2,86.2,85.8,86.3,85.1,11.64,12.7,10.1,0.497,25.93,29,22.86,10.54,9.84,297.1,12.56,16.44,627.2919,15.14,0.1550259,0.2109281,0.4820707
"2018-08-15 16:45:00",85282,"CKVY",13.2,86.7,86.1,86.7,85.4,11.64,13.11,10.75,0.504,26.58,30.07,25.15,10.27,10.6,294,16.76,17.32,617.0645,15.14,0.1525224,0.2111754,0.4396175
"2018-08-15 16:50:00",85283,"CKVY",13.2,85.9,86.3,86.7,85.7,10.71,14.65,10.44,0.453,28.72,32.76,24.25,9.12,9.75,283.2,17.23,14.25,604.0861,15.14,0.1525224,0.2111754,0.4396175
"2018-08-15 16:55:00",85284,"CKVY",13.19,85.7,86.1,86.7,85.6,11.91,12.7,10.16,0.501,25.55,28.94,23.57,7.837,8.5,292.7,13.85,10.3,590.4101,15.14,0.1525224,0.2111754,0.4396175
"2018-08-15 17:00:00",85285,"CKVY",13.2,85.7,85.7,86,85.4,12.63,13.42,11.16,0.53,28.03,30,25.52,7.875,7.717,272.3,12.75,12.93,576.669,15.14,0.139587,0.1926458,0.394706
"2018-08-15 17:05:00",85286,"CKVY",13.19,86,85.8,86.1,85.5,13.52,14.2,11.36,0.573,28.97,31.5,26.05,8.25,8.09,279.1,14.22,14.25,563.075,15.14,0.139587,0.1926458,0.394706
"2018-08-15 17:10:00",85287,"CKVY",13.2,85.7,85.8,86.2,85.5,12.39,13.62,11.6,0.52,28.64,30.66,26.3,8.99,8.58,292.5,23.22,15.34,548.1622,15.14,0.139587,0.1926458,0.394706
"2018-08-15 17:15:00",85288,"CKVY",13.19,85.5,85.6,85.9,85.3,13.07,13.41,11.46,0.546,28.2,29.93,26.06,9.16,9.04,316.6,14.34,13.81,533.5662,15.14,0.1309262,0.1825764,0.3488522
"2018-08-15 17:20:00",85289,"CKVY",13.2,85.8,85.7,86.1,85.4,11.36,14.03,10.98,0.479,28,31.38,25.27,8.84,8.97,314,21.93,14.25,520.9796,15.14,0.1309262,0.1825764,0.3488522
"2018-08-15 17:25:00",85290,"CKVY",13.2,85.6,85.7,86.3,85,13.89,15.19,11.36,0.583,29.32,32.87,26.03,7.865,8.43,312,17.49,11.4,508.1926,15.14,0.1309262,0.1825764,0.3488522
"2018-08-15 17:30:00",85291,"CKVY",13.2,85.4,85.7,86,85.3,13.34,14.71,11.7,0.555,29.66,32.46,26.7,7.083,7.425,291.4,27.88,9.64,491.9265,15.14,0.1212687,0.1709418,0.3028159
"2018-08-15 17:35:00",85292,"CKVY",13.21,85.6,85.9,86.5,85.4,12.25,15.47,12.04,0.514,31.68,33.54,27.4,6.748,6.882,283.9,14.22,11.4,473.8519,15.14,0.1212687,0.1709418,0.3028159
"2018-08-15 17:40:00",85293,"CKVY",13.19,85.5,85.4,85.8,85,12.9,14.85,12.25,0.539,30.05,32.34,27.57,6.961,6.902,292,17.29,11.18,459.1902,15.14,0.1212687,0.1709418,0.3028159
"2018-08-15 17:45:00",85294,"CKVY",13.2,85.2,85.2,85.7,84.7,14.3,14.82,12.49,0.591,29.79,32.49,27.53,7.692,7.318,311.3,15.58,14.47,447.3373,15.14,0.1064084,0.1491543,0.2560808
"2018-08-15 17:50:00",85295,"CKVY",13.21,85.6,85,85.6,84.7,12.42,14.37,11.36,0.521,28.04,31.29,25.34,8.44,8.26,295.3,14.14,17.1,435.6994,15.14,0.1064084,0.1491543,0.2560808
"2018-08-15 17:55:00",85296,"CKVY",13.21,85.5,85.3,85.9,84.9,12.8,13.34,10.57,0.535,27.02,29.56,23.74,8.25,8.31,307.3,24.66,9.64,422.806,15.14,0.1064084,0.1491543,0.2560808
"2018-08-15 18:00:00",85297,"CKVY",13.21,85,85.3,85.6,84.9,13.34,14.78,12.39,0.548,29.88,31.89,27.79,7.81,8.05,282,15.02,12.71,409.3314,15.14,0.1057845,0.1540324,0.2109728
"2018-08-15 18:05:00",85298,"CKVY",13.21,85.3,85,85.4,84.7,12.25,13.48,10.71,0.509,26.9,29.57,24,6.612,7.135,273.7,10.93,13.15,394.6312,15.14,0.1057845,0.1540324,0.2109728
"2018-08-15 18:10:00",85299,"CKVY",13.22,85.3,85,85.5,84.7,11.36,14.65,11.15,0.471,28.59,31.56,25.19,6.745,6.766,281.3,16.65,11.18,377.8161,15.14,0.1057845,0.1540324,0.2109728
"2018-08-15 18:15:00",85300,"CKVY",13.22,84.4,85,85.3,84.3,15.12,15.12,11.43,0.61,28.51,31.97,25.75,6.431,6.439,307.3,15.05,12.49,361.3976,15.14,0.08850067,0.129263,0.1656865
"2018-08-15 18:20:00",85301,"CKVY",13.22,84.4,84.2,84.6,83.7,14.71,15.88,13.58,0.593,31.22,33.17,28.84,7.38,6.905,281.9,11.7,15.34,346.6147,15.14,0.08850067,0.129263,0.1656865
"2018-08-15 18:25:00",85302,"CKVY",13.23,84.2,84,84.5,83.7,13.93,15.81,12.22,0.557,29.65,32.72,26.37,8.07,7.62,280.3,11.12,13.59,332.903,15.14,0.08850067,0.129263,0.1656865
"2018-08-15 18:30:00",85303,"CKVY",13.25,84.4,84.1,84.6,83.8,13.34,15.33,12.04,0.538,28.74,31.91,26.11,8.04,8.23,284.9,11.96,11.18,317.3204,15.14,0.08411797,0.1272373,0.1212883
"2018-08-15 18:35:00",85304,"CKVY",13.26,83.1,83.7,84.6,83.1,16.56,17.25,13.41,0.639,31.4,34.25,29.01,7.211,7.584,292,18.21,10.96,299.7902,15.14,0.08411797,0.1272373,0.1212883
"2018-08-15 18:40:00",85305,"CKVY",13.18,82.8,82.9,83.2,82.6,15.16,17.42,14.37,0.58,31.18,34.15,29.49,6.777,6.992,305.3,11.43,13.15,281.5596,15.14,0.08411797,0.1272373,0.1212883
"2018-08-15 18:45:00",85306,"CKVY",13.13,82.9,82.7,82.9,82.5,13.17,16.29,13.17,0.506,30.43,32.43,27.32,6.929,6.799,300.5,16.21,12.49,264.9168,15.14,0.07105475,0.1105066,0.07981594
"2018-08-15 18:50:00",85307,"CKVY",13.07,82.8,82.8,83,82.6,13.28,13.62,12.39,0.509,26.87,28.12,25.73,7.569,7.207,289.4,12.1,12.49,249.1993,15.14,0.07105475,0.1105066,0.07981594
"2018-08-15 18:55:00",85308,"CKVY",13.04,81.5,81.9,82.9,81.2,14.99,17.73,13.28,0.551,30.76,33.6,27.36,7.031,7.241,302.1,12.55,9.64,232.6971,15.14,0.07105475,0.1105066,0.07981594
"2018-08-15 19:00:00",85309,"CKVY",13.01,81.7,81.5,81.8,81.2,12.94,15.61,12.46,0.478,27.21,30.39,25.02,7.136,7.062,297,12.56,11.62,215.0698,15.14,0.06180691,0.1009392,0.04353862
"2018-08-15 19:05:00",85310,"CKVY",12.98,81.1,81.6,81.9,81.1,14.55,14.61,12.39,0.527,26.82,28.5,25.03,6.636,6.952,298.4,11.28,10.3,198.8208,15.14,0.06180691,0.1009392,0.04353862
"2018-08-15 19:10:00",85311,"CKVY",12.96,80.9,80.6,81.2,79.95,13.52,17.32,13.14,0.487,29.29,31.99,25.5,6.449,6.597,298.9,16.42,8.33,184.3035,15.14,0.06180691,0.1009392,0.04353862
"2018-08-15 19:15:00",85312,"CKVY",12.97,80.8,81.2,81.6,80.6,14.38,14.65,12.77,0.515,26.68,28.28,25.33,5.811,6.207,289.5,20,9.43,170.6947,15.14,0.05004494,0.08556979,0.01907613
"2018-08-15 19:20:00",85313,"CKVY",12.95,79.96,80.6,81,79.9,15.95,15.95,13.01,0.557,27.18,29.87,25.3,5.679,5.723,298.8,13.43,10.3,157.3504,15.14,0.05004494,0.08556979,0.01907613
"2018-08-15 19:25:00",85314,"CKVY",12.95,79.65,80.1,80.5,79.53,14.72,15.95,12.94,0.509,26.81,29.67,24.79,5.821,5.78,293.9,12.19,9.64,144.5711,15.14,0.05004494,0.08556979,0.01907613
"2018-08-15 19:30:00",85315,"CKVY",12.94,78.79,79.41,79.9,78.67,15.54,16.29,13.76,0.522,27.74,29.5,25.98,6.025,5.99,289.4,10.24,8.55,131.8242,15.14,0.02975778,0.0424507,0.007470691
"2018-08-15 19:35:00",85316,"CKVY",12.93,77.8,78.81,79.4,77.8,16.29,17.11,13.62,0.53,27.44,29.76,25.25,5.621,5.871,294,10.19,8.77,118.2487,15.14,0.02975778,0.0424507,0.007470691
"2018-08-15 19:40:00",85317,"CKVY",12.93,76.2,77.33,77.8,76.2,19.13,19.13,15.37,0.59,28.75,31.26,26.94,5.325,5.461,299.9,11.36,7.891,103.9933,15.14,0.02975778,0.0424507,0.007470691
"2018-08-15 19:45:00",85318,"CKVY",12.92,75.28,75.48,76.32,75.09,19.1,19.85,18.55,0.571,30.69,31.73,29.58,4.913,5.033,309.6,9.58,7.014,90.22395,15.14,0.02358113,0.03405011,0.001368531
"2018-08-15 19:50:00",85319,"CKVY",12.92,73.98,74.42,75.34,73.86,19.03,20.61,18.89,0.545,30.77,31.35,29.19,4.45,4.617,312.1,10.8,5.261,78.17541,15.14,0.02358113,0.03405011,0.001368531
"2018-08-15 19:55:00",85320,"CKVY",12.9,75.58,74.99,75.77,73.92,15.44,19,15.23,0.466,26.67,29.17,24.95,3.93,4.165,343,13.21,4.822,67.39011,15.14,0.02358113,0.03405011,0.001368531
"2018-08-15 20:00:00",85321,"CKVY",12.9,75.4,75.57,75.95,75.21,17.8,18.35,15.47,0.534,27.78,29.41,25.42,3.26,3.58,12.22,7.858,3.726,57.08543,15.14,0.01499518,0.02286828,2.5E-07
"2018-08-15 20:05:00",85322,"CKVY",12.89,73.49,74.2,75.4,73.3,20.64,21.12,17.8,0.581,30.41,31.48,28.67,3.12,3.176,16.17,5.059,3.946,46.53999,15.14,0.01499518,0.02286828,2.5E-07
"2018-08-15 20:10:00",85323,"CKVY",12.89,72.5,72.89,73.55,72.26,22.32,22.32,20.57,0.608,31.47,32.36,30.6,2.757,2.962,5.406,8.75,3.288,34.98899,15.14,0.01499518,0.02286828,2.5E-07
"2018-08-15 20:15:00",85324,"CKVY",12.88,73.86,73.29,74.04,72.38,18.83,22.39,18.21,0.537,29.42,31.97,28.12,2.579,2.644,339.1,6.095,3.507,23.63699,15.14,0.006273886,0.01089173,2.5E-07
"2018-08-15 20:20:00",85325,"CKVY",12.88,72.02,72.8,73.92,72.02,19.17,19.85,18.52,0.514,28.59,29.79,27.76,2.475,2.511,344.6,6.601,3.946,14.1527,15.14,0.006273886,0.01089173,2.5E-07
"2018-08-15 20:25:00",85326,"CKVY",12.88,72.03,72.13,72.4,71.9,19.79,19.82,18.45,0.531,27.57,28.65,26.83,2.622,2.522,329.5,4.99,3.726,8.139213,15.14,0.006273886,0.01089173,2.5E-07
"2018-08-15 20:30:00",85327,"CKVY",12.88,70.56,71.33,72.09,70.56,21.3,21.74,19.62,0.543,28.59,29.8,27.62,2.709,2.73,353.3,11.46,3.288,4.845397,15.14,0.003204846,0.006508823,2.5E-07
"2018-08-15 20:35:00",85328,"CKVY",12.88,69.46,70.38,70.69,69.46,22.8,23.83,20.24,0.56,29.37,31.47,27.77,2.286,2.502,42.77,22.34,2.192,2.846807,15.14,0.003204846,0.006508823,2.5E-07
"2018-08-15 20:40:00",85329,"CKVY",12.88,68.1,68.38,69.46,67.43,25.47,27.63,21.78,0.598,31.01,33.2,28.23,2.247,2.236,39.15,6.065,3.507,1.743441,15.14,0.003204846,0.006508823,2.5E-07
"2018-08-15 20:45:00",85330,"CKVY",12.88,68.72,68.77,69.46,67.86,20.27,25.41,20.27,0.486,29,31.39,26.26,2.31,2.255,37.98,7.482,4.165,1.032317,15.14,0.001293514,0.003549009,2.5E-07
"2018-08-15 20:50:00",85331,"CKVY",12.86,71,70.28,71.12,68.78,17.67,20.24,17.29,0.458,25.45,26.46,24.28,2.525,2.455,29.32,5.673,3.288,0.5350271,15.14,0.001293514,0.003549009,2.5E-07
"2018-08-15 20:55:00",85332,"CKVY",12.86,71.06,70.48,71.06,70.02,17.6,20.99,17.57,0.457,26.55,28.73,24.75,2.186,2.358,9.5,8.82,2.411,0.252167,15.14,0.001293514,0.003549009,2.5E-07
"2018-08-15 21:00:00",85333,"CKVY",12.86,71.13,71.28,71.68,70.94,16.78,17.53,16.02,0.436,23.74,24.82,22.97,1.831,2.02,7.051,3.599,1.973,0.09759463,15.14,0.001213793,0.003572968,2.5E-07
"2018-08-15 21:05:00",85334,"CKVY",12.87,68.74,69.85,71.19,68.62,20.68,21.92,16.74,0.496,26.41,28.5,23.77,1.641,1.661,10.92,4.975,2.411,0.03438555,15.14,0.001213793,0.003572968,2.5E-07
"2018-08-15 21:10:00",85335,"CKVY",12.86,69.62,69.06,69.62,68.68,16.2,21.13,16.2,0.4,24.6,27.46,21.66,1.778,1.738,5.756,6.985,2.411,0.0007021196,15.14,0.001213793,0.003572968,2.5E-07
"2018-08-15 21:15:00",85336,"CKVY",12.86,68.76,69.36,69.86,68.63,19.52,19.52,16.1,0.468,23.25,25.51,21.56,2.199,1.947,349.9,3.824,4.165,0,15.14,-0.001649143,-0.0008380534,2.5E-07
"2018-08-15 21:20:00",85337,"CKVY",12.86,67.59,67.87,68.7,67.52,19.39,20.21,17.67,0.447,24.18,25.91,22.33,2.54,2.438,325.8,15.7,3.946,0,15.14,-0.001649143,-0.0008380534,2.5E-07
"2018-08-15 21:25:00",85338,"CKVY",12.86,62.16,64.95,67.65,62.16,30.24,30.28,19.35,0.577,28.26,30.91,24.33,3.005,2.731,299.5,10.79,4.822,0,15.14,-0.001649143,-0.0008380534,2.5E-07
"2018-08-15 21:30:00",85339,"CKVY",12.86,65.31,63.68,65.31,61.61,21.92,30.96,20.83,0.467,26.84,30.95,23.69,3.186,3.25,288.2,17.7,5.48,0,15.14,0.00330754,0.006339286,2.5E-07
"2018-08-15 21:35:00",85340,"CKVY",12.85,63.89,64.69,65.43,63.7,25.52,25.52,19.87,0.517,26.23,27.91,22.82,2.943,3.038,354.4,23.4,4.603,0,15.14,0.00330754,0.006339286,2.5E-07
"2018-08-15 21:40:00",85341,"CKVY",12.85,58.28,62.32,63.95,58.28,47.13,47.17,23.63,0.783,30.71,38.46,25.88,2.53,2.767,80.6,89.6,3.507,0,15.14,0.00330754,0.006339286,2.5E-07
"2018-08-15 21:45:00",85342,"CKVY",12.84,59.76,58.56,59.76,57.41,34.8,48.98,32.06,0.61,32.61,38.82,29.71,1.678,1.996,117.2,31.25,1.534,0,15.14,0.001645892,0.003728946,2.5E-07
"2018-08-15 21:50:00",85343,"CKVY",12.84,59.97,59.56,59.97,59.28,30.53,37.44,30.29,0.538,31.18,33.66,28.44,1.069,1.38,111.5,27.97,1.096,0,15.14,0.001645892,0.003728946,2.5E-07
"2018-08-15 21:55:00",85344,"CKVY",12.85,56.27,58.64,60.28,56.15,40.6,43.58,30.25,0.627,32.2,34.84,28.63,0.634,0.811,190.4,84.3,3.726,0,15.14,0.001645892,0.003728946,2.5E-07
"2018-08-15 22:00:00",85345,"CKVY",12.85,56.27,56.58,56.95,56.21,44.58,45.02,40.05,0.689,33.6,35.38,32.38,0.71,0.606,196.8,17.55,2.411,0,15.14,-0.005896308,-0.008125789,2.5E-07
"2018-08-15 22:05:00",85346,"CKVY",12.85,55.41,55.67,56.21,55.35,41.39,44.51,39.61,0.62,32.59,34.9,31.43,0.745,0.742,209.3,29.76,1.973,0,15.14,-0.005896308,-0.008125789,2.5E-07
"2018-08-15 22:10:00",85347,"CKVY",12.84,55.6,55.65,55.91,55.29,43.17,44.89,40.6,0.651,33.4,34.67,31.94,0.53,0.688,156.8,13.94,1.315,0,15.14,-0.005896308,-0.008125789,2.5E-07
"2018-08-15 22:15:00",85348,"CKVY",12.83,55.1,55.17,55.6,54.8,43.93,45.19,43.24,0.65,33.77,34.56,33.12,0.219,0.411,159.5,59.68,1.754,0,15.14,-0.007182356,-0.0104861,2.5E-07
"2018-08-15 22:20:00",85349,"CKVY",12.84,56.21,55.82,56.4,55.1,42.76,43.89,40.19,0.659,33.17,34.06,32.32,0.4,0.331,302.6,34.32,2.192,0,15.14,-0.007182356,-0.0104861,2.5E-07
"2018-08-15 22:25:00",85350,"CKVY",12.83,53.81,55.14,56.28,53.75,52.01,56.88,42.62,0.735,35.84,39.77,33.72,0.835,0.497,113.6,40.59,3.726,0,15.14,-0.007182356,-0.0104861,2.5E-07
"2018-08-15 22:30:00",85351,"CKVY",12.84,53.76,53.01,53.81,52.27,46.71,57.02,43.52,0.658,35.49,38.14,31.54,1.117,0.986,101.8,91.7,2.411,0,15.14,-0.007107563,-0.01040915,2.5E-07
"2018-08-15 22:35:00",85352,"CKVY",12.83,53.15,53.68,54.01,53.15,53.43,54.25,46.2,0.737,36.36,37.72,33.36,1.187,1.105,213.1,29.02,3.507,0,15.14,-0.007107563,-0.01040915,2.5E-07
"2018-08-15 22:40:00",85353,"CKVY",12.83,51.56,51.88,53.15,51.49,50.21,54.36,50.21,0.653,35.2,36.65,33.65,1.181,1.296,230.2,23.32,2.85,0,15.14,-0.007107563,-0.01040915,2.5E-07
"2018-08-15 22:45:00",85354,"CKVY",12.83,52.3,51.93,52.42,51.37,45.18,50.21,44.56,0.604,32.08,33.67,31.12,1.422,1.315,236.2,24.14,2.192,0,15.14,-0.004563108,-0.006011572,2.5E-07
"2018-08-15 22:50:00",85355,"CKVY",12.82,52.54,53.72,55.01,52.3,46.96,47.1,34,0.633,30.39,33.99,26.57,1.831,1.552,247.4,53.76,4.165,0,15.14,-0.004563108,-0.006011572,2.5E-07
"2018-08-15 22:55:00",85356,"CKVY",12.83,53.16,52.36,53.22,51.74,42.19,47.51,42.09,0.582,31.71,32.86,30.62,2.362,2.14,309.4,9.96,4.822,0,15.14,-0.004563108,-0.006011572,2.5E-07
"2018-08-15 23:00:00",85357,"CKVY",12.82,52.79,52.81,53.22,52.54,41.75,43.87,41.2,0.568,30.69,31.48,29.77,2.32,2.404,328,11.19,3.507,0,15.14,-0.001595899,-0.001310106,2.5E-07
"2018-08-15 23:05:00",85358,"CKVY",12.82,50.64,52,52.92,50.57,51.45,54.81,41.34,0.646,33.67,36.2,29.93,1.713,2.051,30.22,90.9,2.192,0,15.14,-0.001595899,-0.001310106,2.5E-07
"2018-08-15 23:10:00",85359,"CKVY",12.82,49.16,49.93,50.7,49.16,53.1,53.64,49.91,0.631,33.03,34.04,31.96,1.35,1.46,183.7,11.73,3.069,0,15.14,-0.001595899,-0.001310106,2.5E-07
"2018-08-15 23:15:00",85360,"CKVY",12.81,48.05,48.18,49.22,47.56,59.79,63.15,53.03,0.682,34.64,35.79,32.52,1.816,1.583,173.3,12.89,4.165,0,15.14,-0.003157136,-0.003774075,2.5E-07
"2018-08-15 23:20:00",85361,"CKVY",12.81,50.78,49.67,50.84,47.99,44.16,59.72,44.16,0.558,32.96,34.73,29.76,1.931,1.965,203.5,30.5,2.63,0,15.14,-0.003157136,-0.003774075,2.5E-07
"2018-08-15 23:25:00",85362,"CKVY",12.81,49.49,51.18,52.57,49.49,52.53,52.66,42.51,0.632,32.17,33.77,29.58,1.956,1.967,231.1,8.5,3.946,0,15.14,-0.003157136,-0.003774075,2.5E-07
"2018-08-15 23:30:00",85363,"CKVY",12.81,51.34,50.09,51.47,49.12,44.75,52.87,44.5,0.577,31.26,33.01,30.17,1.444,1.613,254.5,18.89,2.85,0,15.14,-0.002526729,-0.002783298,2.5E-07
"2018-08-15 23:35:00",85364,"CKVY",12.81,51.71,51.36,51.71,51.1,43.27,46.63,43.03,0.566,30.64,31.5,29.88,1.557,1.412,315.2,20.04,2.192,0,15.14,-0.002526729,-0.002783298,2.5E-07
"2018-08-15 23:40:00",85365,"CKVY",12.8,52.7,52.02,52.7,51.59,39.71,43.58,39.71,0.538,29.96,30.62,28.89,1.331,1.46,304,35.23,2.63,0,15.14,-0.002526729,-0.002783298,2.5E-07
"2018-08-15 23:45:00",85366,"CKVY",12.8,53.26,53.57,54.3,52.7,41.73,41.8,36,0.577,29.01,30.71,27.49,1.351,1.368,335,43.49,2.85,0,15.14,-0.003653678,-0.004493106,2.5E-07
"2018-08-15 23:50:00",85367,"CKVY",12.8,49.31,51.3,53.19,49.31,59.04,59.04,39.98,0.706,33.4,35.79,29.36,1.423,1.465,67.74,44.66,2.411,0,15.14,-0.003653678,-0.004493106,2.5E-07
"2018-08-15 23:55:00",85368,"CKVY",12.8,49.31,49.16,49.49,48.87,59.25,59.63,53.9,0.709,34.73,35.81,33.11,1.105,1.202,75.98,44.89,1.534,0,15.14,-0.003653678,-0.004493106,2.5E-07
"2018-08-16 00:00:00",85369,"CKVY",12.79,48.75,49.15,49.43,48.69,62.68,62.68,54.59,0.734,35.3,36.61,33.56,0.834,0.91,115.3,46.24,1.973,0,15.14,-0.00471741,-0.006311156,2.5E-07
"2018-08-16 00:05:00",85370,"CKVY",12.77,50.24,49.08,50.24,48.57,53.36,63.71,51.54,0.661,35.48,36.97,32.69,0.775,0.776,184.7,20.36,1.754,0,15.14,-0.00471741,-0.006311156,2.5E-07
"2018-08-16 00:10:00",85371,"CKVY",12.79,50.99,50.78,51.11,50.18,52.06,54.04,50.65,0.663,33.72,34.6,32.91,1.316,1.064,241.5,6.794,3.288,0,15.14,-0.00471741,-0.006311156,2.5E-07
"2018-08-16 00:15:00",85372,"CKVY",12.79,50.12,50.44,51.05,49.94,51.44,53.09,49.97,0.634,33.38,34.21,32.17,1.48,1.467,252.9,13.93,2.411,0,15.14,-0.004992355,-0.006771359,2.5E-07
"2018-08-16 00:20:00",85373,"CKVY",12.78,48.15,49.18,50.12,48.15,54.05,54.8,50.96,0.619,32.97,33.5,32.26,1.427,1.423,207.2,17.77,2.411,0,15.14,-0.004992355,-0.006771359,2.5E-07
"2018-08-16 00:25:00",85374,"CKVY",12.78,47.84,47.97,48.15,47.66,54.63,54.87,52.19,0.618,31.83,32.47,31.3,1.118,1.301,192.7,53.09,1.973,0,15.14,-0.004992355,-0.006771359,2.5E-07
"2018-08-16 00:30:00",85375,"CKVY",12.79,47.17,47.72,48.03,47.16,67.77,67.77,54.49,0.748,34.36,37.13,32.16,1.049,1.035,91.2,15.6,1.973,0,15.14,-0.004453442,-0.005886878,2.5E-07
"2018-08-16 00:35:00",85376,"CKVY",12.78,46.37,46.77,47.29,46.31,72.23,72.57,66.43,0.773,37.36,38.14,36.58,1.061,1.072,120.3,17.23,1.754,0,15.14,-0.004453442,-0.005886878,2.5E-07
"2018-08-16 00:40:00",85377,"CKVY",12.78,46.8,46.56,46.8,46.31,75.01,75.46,69.25,0.817,38.26,39.39,36.87,1.212,1.144,129,27.84,2.85,0,15.14,-0.004453442,-0.005886878,2.5E-07
"2018-08-16 00:45:00",85378,"CKVY",12.77,47.61,46.88,47.61,46.43,58.17,77.1,58.17,0.653,36.82,39.91,33.49,0.977,1.114,216.8,30.4,1.315,0,15.14,-0.005205155,-0.007193658,2.5E-07
"2018-08-16 00:50:00",85379,"CKVY",12.77,49.46,48.98,49.52,47.55,47.06,58.03,47.06,0.566,31.73,33.65,30.1,1.222,1.089,265.4,28.49,3.288,0,15.14,-0.005205155,-0.007193658,2.5E-07
"2018-08-16 00:55:00",85380,"CKVY",12.77,48.78,49.29,49.71,48.78,48.91,49.36,46.48,0.573,30.41,30.83,29.89,1.026,1.146,288.6,31.33,2.63,0,15.14,-0.005205155,-0.007193658,2.5E-07
"2018-08-16 01:00:00",85381,"CKVY",12.77,50.14,49.7,50.26,48.78,46.3,48.77,45.21,0.571,29.9,30.4,29.37,1.655,1.407,312.5,13.95,4.165,0,15.14,-0.004422334,-0.005806384,2.5E-07
"2018-08-16 01:05:00",85382,"CKVY",12.76,47.85,49.23,50.14,47.85,53.2,53.2,46.27,0.602,30.93,31.75,30.25,1.294,1.44,108.1,55.83,2.63,0,15.14,-0.004422334,-0.005806384,2.5E-07
"2018-08-16 01:10:00",85383,"CKVY",12.76,48.29,48.03,48.78,47.05,48.95,53.27,48.02,0.563,30.35,31.62,29.67,1.62,1.464,137.3,12.71,2.85,0,15.14,-0.004422334,-0.005806384,2.5E-07
"2018-08-16 01:15:00",85384,"CKVY",12.76,48.29,48.54,48.9,48.16,51.96,52,46.99,0.598,30.05,31.59,29.25,1.117,1.366,184.6,14.29,1.754,0,15.14,-0.003727304,-0.004682137,2.5E-07
"2018-08-16 01:20:00",85385,"CKVY",12.76,47.92,47.91,48.29,47.67,51.79,52.55,50.76,0.588,30.91,31.5,30.39,0.896,1.055,274.3,40.39,0.658,0,15.14,-0.003727304,-0.004682137,2.5E-07
"2018-08-16 01:25:00",85386,"CKVY",12.75,48.53,48.3,48.66,47.67,49.53,53.58,49.49,0.575,30.94,31.78,30.41,0.326,0.592,21.94,20.12,1.315,0,15.14,-0.003727304,-0.004682137,2.5E-07
"2018-08-16 01:30:00",85387,"CKVY",12.75,47.42,48.11,48.72,47.36,57.31,57.35,49.12,0.639,32.05,33.61,30.35,0.201,0.201,267.3,87.3,1.534,0,15.14,-0.006498456,-0.009464839,2.5E-07
"2018-08-16 01:35:00",85388,"CKVY",12.75,46.93,47.25,47.48,46.93,58.03,58.03,54.67,0.635,32.51,33.36,31.85,0.395,0.36,243.6,21.72,1.973,0,15.14,-0.006498456,-0.009464839,2.5E-07
"2018-08-16 01:40:00",85389,"CKVY",12.75,46.13,46.53,47.05,46.06,65.31,65.31,57.35,0.693,33.47,35.15,32.43,0.98,0.588,260.2,18.79,3.288,0,15.14,-0.006498456,-0.009464839,2.5E-07
"2018-08-16 01:45:00",85390,"CKVY",12.74,43.97,44.78,46.06,43.97,69.94,69.94,65.38,0.684,34.75,35.2,34.47,1.217,1.168,262.5,40.18,2.411,0,15.14,-0.006070172,-0.008763031,2.5E-07
"2018-08-16 01:50:00",85391,"CKVY",12.74,42.98,43.81,44.4,42.98,69.66,70.45,67.92,0.656,34.39,35.1,33.75,1.512,1.232,176.5,78.88,3.069,0,15.14,-0.006070172,-0.008763031,2.5E-07
"2018-08-16 01:55:00",85392,"CKVY",12.74,43.97,42.82,43.97,42.12,65.38,72.31,65.38,0.639,33.55,34.1,33.01,1.585,1.658,203.1,26.36,3.069,0,15.14,-0.006070172,-0.008763031,2.5E-07
"2018-08-16 02:00:00",85393,"CKVY",12.73,43.97,44.13,44.46,43.85,64.9,65.55,63.12,0.634,32.96,33.32,32.47,1.342,1.446,226,31.54,2.192,0,15.14,-0.004175179,-0.005477441,2.5E-07
"2018-08-16 02:05:00",85394,"CKVY",12.73,43.98,43.88,44.1,43.54,64.6,66.41,64.36,0.632,32.98,33.44,32.62,0.951,1.175,227.5,51.72,1.754,0,15.14,-0.004175179,-0.005477441,2.5E-07
"2018-08-16 02:10:00",85395,"CKVY",12.73,44.6,44.33,44.66,43.98,64.22,68.51,64.22,0.643,34,34.69,32.87,0.469,0.706,186.3,47.74,1.754,0,15.14,-0.004175179,-0.005477441,2.5E-07
"2018-08-16 02:15:00",85396,"CKVY",12.73,44.73,44.77,44.97,44.48,64.02,65.66,63.78,0.644,33.53,34.07,33.05,0.579,0.487,318.6,43.81,1.534,0,15.14,-0.005719814,-0.008169647,2.5E-07
"2018-08-16 02:20:00",85397,"CKVY",12.73,43.74,44.39,44.97,43.62,68.48,68.48,64.09,0.664,34.02,34.51,33.23,0.895,0.778,60.25,7.246,1.973,0,15.14,-0.005719814,-0.008169647,2.5E-07
"2018-08-16 02:25:00",85398,"CKVY",12.72,44.79,44.14,44.79,43.62,61.21,68.96,61.21,0.617,33.41,34.24,32.24,1.143,1.014,66.71,7.258,2.85,0,15.14,-0.005719814,-0.008169647,2.5E-07
"2018-08-16 02:30:00",85399,"CKVY",12.71,45.97,45.71,46.22,44.73,63.41,63.41,58.29,0.669,32.96,34.27,32.1,1.409,1.283,36.59,11.78,2.192,0,15.14,-0.005115412,-0.00707361,2.5E-07
"2018-08-16 02:35:00",85400,"CKVY",12.71,46.83,46.33,46.96,45.54,53.77,64.23,52.43,0.586,31.34,34.41,30.09,1.184,1.336,275.1,43.35,3.288,0,15.14,-0.005115412,-0.00707361,2.5E-07
"2018-08-16 02:40:00",85401,"CKVY",12.71,45.97,46.43,46.83,45.91,52.8,56.06,52.8,0.557,30.85,31.78,29.68,0.857,0.938,287.2,96.3,1.973,0,15.14,-0.005115412,-0.00707361,2.5E-07
"2018-08-16 02:45:00",85402,"CKVY",12.71,45.72,45.74,46.09,45.48,54.25,54.35,52.77,0.567,29.88,30.29,29.51,0.696,0.809,164,17.36,1.754,0,15.14,-0.004972873,-0.00679441,2.5E-07
"2018-08-16 02:50:00",85403,"CKVY",12.71,44.24,45.47,45.97,44.24,67.04,67.04,54.01,0.662,32.63,34.36,30.02,0.991,0.729,124.2,13.65,2.63,0,15.14,-0.004972873,-0.00679441,2.5E-07
"2018-08-16 02:55:00",85404,"CKVY",12.69,43.5,43.56,44.24,43.19,71.16,71.74,67.04,0.683,34.54,34.88,34.01,1.509,1.297,139.4,7.936,2.63,0,15.14,-0.004972873,-0.00679441,2.5E-07
"2018-08-16 03:00:00",85405,"CKVY",12.7,43.75,43.69,43.99,43.44,69.45,73.36,69.45,0.673,35.18,35.85,34.38,1.914,1.666,158.6,18.05,2.85,0,15.14,-0.004675011,-0.006313148,2.5E-07
"2018-08-16 03:05:00",85406,"CKVY",12.7,45.29,44.76,45.36,43.69,54.04,69.45,52.02,0.556,29.87,34.36,28.56,2.087,2.132,212.6,10.58,3.288,0,15.14,-0.004675011,-0.006313148,2.5E-07
"2018-08-16 03:10:00",85407,"CKVY",12.69,43.13,44.48,45.36,43.13,65.54,65.54,54.08,0.62,31.1,32.39,29.62,2.221,2.093,217.5,5.483,3.726,0,15.14,-0.004675011,-0.006313148,2.5E-07
"2018-08-16 03:15:00",85408,"CKVY",12.69,43.13,42.69,43.26,42.02,61.63,69.93,61.45,0.583,32.04,33.11,30.8,2.406,2.364,225.2,16.42,3.946,0,15.14,-0.002216662,-0.002417219,2.5E-07
"2018-08-16 03:20:00",85409,"CKVY",12.69,41.9,42.77,43.26,41.9,70.34,71.13,61.59,0.635,31.82,33.58,30.85,2.318,2.252,96.2,44.11,3.069,0,15.14,-0.002216662,-0.002417219,2.5E-07
"2018-08-16 03:25:00",85410,"CKVY",12.68,40.78,41.28,41.96,40.72,76.04,76.21,69.62,0.657,33.28,34.01,32.48,2.396,2.43,97.9,15.4,3.726,0,15.14,-0.002216662,-0.002417219,2.5E-07
"2018-08-16 03:30:00",85411,"CKVY",12.68,43.25,41.77,43.25,40.72,66.22,76.28,66.12,0.63,33.32,34.09,32.47,2.385,2.339,51.16,10.86,4.165,0,15.14,-0.00260253,-0.003014907,2.5E-07
"2018-08-16 03:35:00",85412,"CKVY",12.68,45.17,44.09,45.48,43.13,56.1,66.5,53.77,0.574,31.26,32.86,29.37,2.317,2.357,338.7,53.42,4.165,0,15.14,-0.00260253,-0.003014907,2.5E-07
"2018-08-16 03:40:00",85413,"CKVY",12.67,41.72,44.52,46.22,41.59,67.98,67.98,51.88,0.609,30.84,31.94,29.24,2.72,2.537,286.3,15.12,5.699,0,15.14,-0.00260253,-0.003014907,2.5E-07
"2018-08-16 03:45:00",85414,"CKVY",12.67,41.04,40.96,41.59,40.54,68.25,71.3,68.08,0.596,31.78,32.25,31.39,2.948,2.893,278.6,7.188,5.042,0,15.14,-0.001641084,-0.001597844,2.5E-07
"2018-08-16 03:50:00",85415,"CKVY",12.66,40.92,40.6,41.53,39.93,65.95,70.35,65.95,0.573,31.09,31.76,30.32,3.274,3.155,248.1,11.72,3.726,0,15.14,-0.001641084,-0.001597844,2.5E-07
"2018-08-16 03:55:00",85416,"CKVY",12.66,43.2,42,43.2,40.92,59.44,65.95,59.44,0.564,30.17,30.51,29.86,2.858,3.05,272.6,19.45,3.726,0,15.14,-0.001641084,-0.001597844,2.5E-07
"2018-08-16 04:00:00",85417,"CKVY",12.66,42.96,43.08,43.33,42.83,60.19,60.47,59.02,0.566,30.08,30.32,29.81,2.254,2.591,308.1,15.79,3.288,0,15.14,-0.001181579,-0.0009741621,2.5E-07
"2018-08-16 04:05:00",85418,"CKVY",12.66,42.53,42.82,42.96,42.53,60.54,62.46,60.16,0.56,30.39,30.97,29.85,1.965,2.031,259.2,30.95,3.069,0,15.14,-0.001181579,-0.0009741621,2.5E-07
"2018-08-16 04:10:00",85419,"CKVY",12.65,42.03,42.22,42.77,41.78,63.07,63.07,60.4,0.572,29.97,30.4,29.63,2.163,2.083,198.7,21.92,4.603,0,15.14,-0.001181579,-0.0009741621,2.5E-07
"2018-08-16 04:15:00",85420,"CKVY",12.65,41.48,40.92,42.03,40.3,65.99,71.72,63.07,0.586,31.5,32.38,30.36,2.896,2.458,118.2,22.17,5.261,0,15.14,-0.002420491,-0.002744598,2.5E-07
"2018-08-16 04:20:00",85421,"CKVY",12.64,43.76,42.98,43.89,41.48,57.45,65.82,56.11,0.557,30.03,31.31,29.08,3.517,3.314,86.7,14.4,5.48,0,15.14,-0.002420491,-0.002744598,2.5E-07
"2018-08-16 04:25:00",85422,"CKVY",12.63,41.91,42.66,43.89,41.73,63.39,65.55,57.59,0.572,30.86,31.53,29.73,3.412,3.453,127.6,22.02,5.261,0,15.14,-0.002420491,-0.002744598,2.5E-07
"2018-08-16 04:30:00",85423,"CKVY",12.64,41.85,42.11,42.41,41.85,65.27,65.51,60.33,0.588,30.55,31.33,29.45,2.65,3.034,179.8,19.74,2.85,0,15.14,-0.0005480681,-9.889755E-05,2.5E-07
"2018-08-16 04:35:00",85424,"CKVY",12.63,41.48,41.64,42.04,41.29,63.9,67.54,63.9,0.568,31.02,31.97,30.06,1.844,2.167,291.3,35.77,3.288,0,15.14,-0.0005480681,-9.889755E-05,2.5E-07
"2018-08-16 04:40:00",85425,"CKVY",12.63,40.93,41.47,42.22,40.68,62.95,64.35,61.67,0.547,29.83,30.16,29.29,1.975,1.809,289.9,15,5.261,0,15.14,-0.0005480681,-9.889755E-05,2.5E-07
"2018-08-16 04:45:00",85426,"CKVY",12.63,44.7,43.27,45.07,40.93,52.38,62.95,50.28,0.526,28.35,29.45,27.34,3.145,2.565,285.9,6.527,6.357,0,15.14,-0.002265732,-0.002511574,2.5E-07
"2018-08-16 04:50:00",85427,"CKVY",12.62,44.02,43.74,44.76,43.34,53.99,56.8,52.41,0.529,28.79,29.18,28.35,4.282,3.774,290.2,8.08,6.138,0,15.14,-0.002265732,-0.002511574,2.5E-07
"2018-08-16 04:55:00",85428,"CKVY",12.62,44.7,44.57,44.89,43.9,51.55,53.92,51.42,0.518,28.15,28.52,27.74,4.432,4.474,300,17.28,5.261,0,15.14,-0.002265732,-0.002511574,2.5E-07
"2018-08-16 05:00:00",85429,"CKVY",12.62,45.01,45.12,45.51,44.7,53.2,53.2,50.04,0.541,28.21,29.04,27.81,3.421,3.952,318.8,17.61,3.726,0,15.14,0.001679883,0.002897047,2.5E-07
"2018-08-16 05:05:00",85430,"CKVY",12.61,43.28,44.31,45.01,43.28,60.24,60.24,51.96,0.573,29.24,30.53,28.13,2.469,2.925,36.39,22.66,2.411,0,15.14,0.001679883,0.002897047,2.5E-07
"2018-08-16 05:10:00",85431,"CKVY",12.6,43.65,42.87,43.65,42.42,54.54,63.15,54.5,0.527,29.82,30.96,28.15,2.006,2.105,20.7,17.99,5.042,0,15.14,0.001679883,0.002897047,2.5E-07
"2018-08-16 05:15:00",85432,"CKVY",12.6,43.84,43.87,44.08,43.59,54.5,54.78,53.2,0.53,28.39,28.66,28.04,2.528,2.258,11.95,8.14,5.042,0,15.14,-0.001466563,-0.001320371,2.5E-07
"2018-08-16 05:20:00",85433,"CKVY",12.6,44.52,44.12,44.64,43.59,51.48,54.47,51.35,0.514,27.85,28.48,27.56,2.895,2.734,3.706,11.45,4.165,0,15.14,-0.001466563,-0.001320371,2.5E-07
"2018-08-16 05:25:00",85434,"CKVY",12.59,43.84,44.18,44.64,43.78,52.99,53.85,51.28,0.515,28.23,28.54,27.66,2.259,2.73,32.26,45.87,2.411,0,15.14,-0.001466563,-0.001320371,2.5E-07
"2018-08-16 05:30:00",85435,"CKVY",12.59,41,42.42,43.96,41,67.31,67.38,52.93,0.587,29.83,31.18,27.83,1.642,1.929,226.8,13.14,2.85,0,15.14,-0.001318728,-0.001107395,0.002217335
"2018-08-16 05:35:00",85436,"CKVY",12.59,39.76,40.82,41.8,39.76,69.54,69.61,62.57,0.578,30.32,31.09,29.75,1.767,1.737,240.1,32.2,5.918,0,15.14,-0.001318728,-0.001107395,0.002217335
"2018-08-16 05:40:00",85437,"CKVY",12.58,40.75,40.18,40.75,39.7,66.93,69.71,66.69,0.578,30.44,30.73,30.23,2.798,2.277,290,6.405,5.042,0,15.14,-0.001318728,-0.001107395,0.002217335
"2018-08-16 05:45:00",85438,"CKVY",12.58,40.07,40.26,40.69,39.95,68.37,70.29,66.93,0.575,30.92,31.41,30.48,2.96,2.823,243.5,16.57,3.507,0,15.14,-0.002479283,-0.002848084,0.009337145
"2018-08-16 05:50:00",85439,"CKVY",12.57,39.45,39.91,40.13,39.39,70.26,70.26,68.03,0.577,30.45,30.63,30.24,2.862,2.886,243.2,6.888,3.726,0,15.14,-0.002479283,-0.002848084,0.009337145
"2018-08-16 05:55:00",85440,"CKVY",12.58,40.19,39.41,40.19,38.89,71.6,72.42,70.22,0.605,30.99,31.76,30.47,2.398,2.585,248.1,16.67,3.069,0,15.14,-0.002479283,-0.002848084,0.009337145
"2018-08-16 06:00:00",85441,"CKVY",12.57,40.62,40.41,40.69,40.13,73.38,73.38,71.19,0.631,32.08,32.85,31.71,2.464,2.454,268.5,3.328,3.288,0,15.14,0.003927024,0.006807784,0.02283616
"2018-08-16 06:05:00",85442,"CKVY",12.57,40.56,40.66,40.81,40.44,70.43,73.38,68.78,0.604,31.85,32.85,31.21,2.339,2.395,301.1,12.96,3.288,0,15.14,0.003927024,0.006807784,0.02283616
"2018-08-16 06:10:00",85443,"CKVY",12.57,39.64,40.14,40.75,39.57,74.96,74.96,70.26,0.62,31.76,32.38,31.24,2.415,2.386,4.065,32.86,3.288,0.0009110977,15.14,0.003927024,0.006807784,0.02283616
"2018-08-16 06:15:00",85444,"CKVY",12.57,39.82,39.63,39.82,39.39,75.06,77.09,74.96,0.625,32.65,33,32.3,1.95,2.229,346.2,56.05,2.411,0.05357518,15.14,0.003336971,0.005761212,0.05021168
"2018-08-16 06:20:00",85445,"CKVY",12.57,40.19,39.84,40.19,39.57,75.72,77.57,74.96,0.64,33.03,33.4,32.45,2.162,1.977,288.8,5.145,3.946,0.2072359,15.14,0.003336971,0.005761212,0.05021168
"2018-08-16 06:25:00",85446,"CKVY",12.57,39.45,39.94,40.25,39.45,75.13,77.57,75.1,0.617,32.96,33.55,32.24,2.213,2.26,258,29.82,4.165,0.5349815,15.14,0.003336971,0.005761212,0.05021168
"2018-08-16 06:30:00",85447,"CKVY",12.56,40.19,39.72,40.25,39.27,72.94,75.1,72.87,0.616,32.1,32.28,31.91,2.237,2.215,279.7,17.79,1.534,1.092332,15.14,0.002959648,0.004983348,0.08793477
"2018-08-16 06:35:00",85448,"CKVY",12.56,41.43,40.84,41.55,40.13,69.61,73.04,66.31,0.617,31.73,32.39,30.93,1.473,1.926,295.2,16.11,1.315,2.090029,15.14,0.002959648,0.004983348,0.08793477
"2018-08-16 06:40:00",85449,"CKVY",12.56,42.17,41.27,42.23,40.75,62.78,73.18,62.19,0.573,31.78,33.27,29.92,1.096,1.208,289.3,12.42,2.192,3.756787,15.14,0.002959648,0.004983348,0.08793477
"2018-08-16 06:45:00",85450,"CKVY",12.56,41.8,42.09,42.48,41.74,66.72,66.72,62.54,0.6,31.09,31.64,30.32,1.392,1.235,297.1,5.783,2.192,6.185591,15.14,0.003641459,0.005615185,0.130044
"2018-08-16 06:50:00",85451,"CKVY",12.57,41.55,41.65,41.92,41.43,69.61,69.64,66.72,0.62,31.96,32.41,31.46,1.796,1.596,340.9,19.99,2.411,9.883989,15.14,0.003641459,0.005615185,0.130044
"2018-08-16 06:55:00",85452,"CKVY",12.58,41.68,41.74,41.92,41.49,70.26,71.56,68.92,0.629,32.7,33.3,32.21,1.441,1.652,7.408,77.05,1.754,15.36965,15.14,0.003641459,0.005615185,0.130044
"2018-08-16 07:00:00",85453,"CKVY",12.58,42.29,42.09,42.42,41.61,71.7,72.35,69.2,0.657,33.2,34.11,32.44,1.458,1.401,249.3,12.34,2.85,23.62747,15.14,0.006315267,0.008471135,0.1738953
"2018-08-16 07:05:00",85454,"CKVY",12.59,42.05,42.19,42.48,41.86,74.34,74.34,71.6,0.675,34.19,34.71,33.73,1.478,1.485,257.5,8.5,2.85,32.98373,15.14,0.006315267,0.008471135,0.1738953
"2018-08-16 07:10:00",85455,"CKVY",12.59,42.79,42.38,42.79,41.98,72.97,74.55,72.28,0.682,34.34,34.74,34.1,1.484,1.48,288.5,8.85,1.534,44.64973,15.14,0.006315267,0.008471135,0.1738953
"2018-08-16 07:15:00",85456,"CKVY",12.61,43.28,42.96,43.34,42.66,75.1,75.1,72.97,0.715,35.33,36,34.62,0.843,1.202,292.3,4.979,0,54.67803,15.14,0.009760751,0.01179006,0.2184231
"2018-08-16 07:20:00",85457,"CKVY",12.63,43.78,43.57,43.9,43.22,71.29,75.72,71.29,0.692,35.66,36.31,35.1,0.242,0.505,176.5,72.61,0.877,62.97725,15.14,0.009760751,0.01179006,0.2184231
"2018-08-16 07:25:00",85458,"CKVY",12.64,44.52,44.07,44.52,43.78,67.48,72.77,67.03,0.674,35.22,35.92,33.95,0.262,0.212,171,21.12,1.754,69.69898,15.14,0.009760751,0.01179006,0.2184231
"2018-08-16 07:30:00",85459,"CKVY",12.67,45.63,45.1,45.63,44.4,65.52,68.3,64.73,0.682,34.84,35.49,33.8,0.763,0.546,211.2,11.8,2.411,78.18522,15.14,0.01206342,0.01336908,0.263817
"2018-08-16 07:35:00",85460,"CKVY",12.7,47.42,46.38,47.42,45.44,58.97,65.42,58.97,0.657,34.07,34.71,33.46,0.833,0.84,180,20.4,1.534,96.97863,15.14,0.01206342,0.01336908,0.263817
"2018-08-16 07:40:00",85461,"CKVY",12.72,48.1,47.83,48.23,47.36,55.4,58.93,52.79,0.633,33.26,34.13,31.3,0.751,0.797,255.1,41.64,0.877,119.4233,15.14,0.01206342,0.01336908,0.263817
"2018-08-16 07:45:00",85462,"CKVY",12.72,48.59,48.38,48.72,47.98,51.14,55.33,50.35,0.595,31.53,32.97,30.91,0.333,0.511,291.1,19.93,1.096,137.9256,15.14,0.01897226,0.02154034,0.3106965
"2018-08-16 07:50:00",85463,"CKVY",12.71,49.15,48.9,49.21,48.53,55.88,55.98,51.14,0.664,32.96,34.2,31.46,0.208,0.239,273.2,22.53,1.096,130.7956,15.14,0.01897226,0.02154034,0.3106965
"2018-08-16 07:55:00",85464,"CKVY",12.71,49.46,49.28,49.58,49.09,58.76,59.38,55.77,0.707,35.18,35.88,34.08,0.186,0.208,277.5,34.44,0.877,114.477,15.14,0.01897226,0.02154034,0.3106965
"2018-08-16 08:00:00",85465,"CKVY",12.73,50.02,49.77,50.14,49.46,51.76,58.62,51.69,0.635,34.98,35.82,32.9,0.267,0.245,0.181,41.8,1.315,100.2517,15.14,0.01558431,0.01707101,0.3553159
"2018-08-16 08:05:00",85466,"CKVY",12.74,50.45,50.28,50.57,49.95,56.15,56.15,49.7,0.701,33.1,35.44,32.23,0.473,0.36,127.3,39.44,2.192,98.8267,15.14,0.01558431,0.01707101,0.3553159
"2018-08-16 08:10:00",85467,"CKVY",12.78,49.83,50.21,50.57,49.71,59.07,59.07,56.22,0.72,35.77,36.27,35.31,1.081,0.747,225.4,18.36,3.069,102.1916,15.14,0.01558431,0.01707101,0.3553159
"2018-08-16 08:15:00",85468,"CKVY",12.82,49.64,49.83,49.95,49.58,63.53,64.05,59.28,0.769,37.81,38.3,36.22,1.581,1.286,249.8,9.66,2.85,106.1183,15.14,0.01873077,0.02146748,0.3991622
"2018-08-16 08:20:00",85469,"CKVY",12.84,50.2,49.98,50.2,49.58,57.77,63.5,57.77,0.714,36.88,37.84,35.9,2.039,1.817,237.8,15.07,3.069,112.9521,15.14,0.01873077,0.02146748,0.3991622
"2018-08-16 08:25:00",85470,"CKVY",12.87,50.57,50.2,50.57,50.02,53.13,58.07,53.13,0.666,35.03,35.97,34,1.75,1.982,245.5,16.98,2.411,118.2266,15.14,0.01873077,0.02146748,0.3991622
"2018-08-16 08:30:00",85471,"CKVY",12.91,51.49,51.03,51.49,50.51,53.43,53.5,49.77,0.693,33.65,35.15,32.64,1.145,1.474,296.7,31,0.877,123.7419,15.14,0.02318843,0.02802325,0.4430421
"2018-08-16 08:35:00",85472,"CKVY",12.95,51.79,51.63,51.85,51.36,50.65,53.47,50.38,0.664,34.44,35.24,33.78,0.557,0.89,351.9,13.53,1.315,130.3382,15.14,0.02318843,0.02802325,0.4430421
"2018-08-16 08:40:00",85473,"CKVY",12.99,51.3,51.79,52.16,51.17,60.43,61.74,50.24,0.778,37.28,39.22,33.96,0.618,0.464,118.3,26.79,2.63,137.7797,15.14,0.02318843,0.02802325,0.4430421
"2018-08-16 08:45:00",85474,"CKVY",13.04,51.79,51.56,51.91,51.17,61.36,62.15,60.36,0.805,38.63,39.17,38.02,0.836,0.754,112.6,25.42,1.534,144.4333,15.14,0.02420993,0.0271879,0.4841082
"2018-08-16 08:50:00",85475,"CKVY",13.08,52.65,52.17,52.71,51.73,53.05,61.6,52.16,0.718,36.98,39.22,35.4,1.03,0.894,24.44,21.04,1.534,150.0392,15.14,0.02420993,0.0271879,0.4841082
"2018-08-16 08:55:00",85476,"CKVY",13.15,53.14,53.02,53.26,52.59,47.35,52.95,45.09,0.652,33.36,36,32.41,1.019,1.112,353.8,10.94,2.192,154.9628,15.14,0.02420993,0.0271879,0.4841082
"2018-08-16 09:00:00",85477,"CKVY",13.26,53.88,53.6,54,53.14,46.32,48.38,43.89,0.656,33.38,34.83,32.09,1.286,1.117,356.3,35.8,2.63,165.6497,15.14,0.02962841,0.0339733,0.5266982
"2018-08-16 09:05:00",85478,"CKVY",13.63,55.92,54.56,55.92,53.82,44.61,49.82,44.61,0.68,34.86,35.99,33.61,1.56,1.401,42.42,19,3.507,208.8153,15.14,0.02962841,0.0339733,0.5266982
"2018-08-16 09:10:00",85479,"CKVY",13.67,56.66,56.14,56.72,55.73,40.01,45.33,40.01,0.627,33.83,35.22,32.52,1.703,1.655,18,26.81,3.288,309.6068,15.14,0.02962841,0.0339733,0.5266982
"2018-08-16 09:15:00",85480,"CKVY",13.74,58.01,56.96,58.01,56.6,38.81,40.42,37.43,0.638,32.4,33.16,31.53,1.452,1.616,4.694,31.49,2.192,384.2483,15.14,0.06253307,0.07078588,0.5666159
"2018-08-16 09:20:00",85481,"CKVY",13.62,61.23,59.93,61.35,57.95,35.96,39.53,35.96,0.663,34.4,35.6,33.01,1.236,1.344,267.1,86.3,2.85,460.9281,15.14,0.06253307,0.07078588,0.5666159
"2018-08-16 09:25:00",85482,"CKVY",13.56,60.11,60.44,61.23,59.74,41.24,41.45,35.89,0.731,34.74,36.64,33.75,1.36,1.27,224.3,17.01,4.384,482.0781,15.14,0.06253307,0.07078588,0.5666159
"2018-08-16 09:30:00",85483,"CKVY",13.56,59.92,59.91,60.36,59.43,39.94,42.68,39.29,0.703,36.3,37.08,35.05,1.767,1.538,242.3,16.17,3.288,472.8352,15.14,0.07149623,0.08039921,0.6025097
"2018-08-16 09:35:00",85484,"CKVY",13.46,59.29,59.48,60.11,59.05,40.89,42.58,39.9,0.704,35.98,37.03,34.94,2.225,2.034,234.7,14.11,3.946,412.6901,15.14,0.07149623,0.08039921,0.6025097
"2018-08-16 09:40:00",85485,"CKVY",13.42,59.78,59.39,59.78,59.04,39.38,42.09,39.21,0.69,35.54,36.29,34.77,2.226,2.206,243.8,10.35,3.069,324.4419,15.14,0.07149623,0.08039921,0.6025097
"2018-08-16 09:45:00",85486,"CKVY",13.6,60.82,60.39,60.88,59.71,39.03,42.33,38.24,0.71,36.41,37.6,35.04,2.18,2.219,276,21.22,3.069,297.6544,15.14,0.05246424,0.06206742,0.6367275
"2018-08-16 09:50:00",85487,"CKVY",13.53,61.5,61.45,61.93,60.82,36.56,40.89,36.22,0.681,35.82,37.8,34.29,2.026,2.062,273.2,27.55,3.288,321.7006,15.14,0.05246424,0.06206742,0.6367275
"2018-08-16 09:55:00",85488,"CKVY",13.48,62.8,61.9,62.8,61.44,32.69,37.08,32.69,0.637,33.89,35.27,32.95,1.852,1.964,265.5,19.23,3.069,365.1692,15.14,0.05246424,0.06206742,0.6367275
"2018-08-16 10:00:00",85489,"CKVY",13.42,65.39,64.36,65.57,62.8,27.17,32.58,27.17,0.58,32.06,33.36,30.72,1.597,1.711,264.4,34.28,3.069,447.0579,15.14,0.07833842,0.08986543,0.6713653
"2018-08-16 10:05:00",85490,"CKVY",13.4,65.07,65.27,65.7,64.83,27.71,28.33,25.93,0.585,30.33,31.88,29.26,1.477,1.57,296,35.13,3.069,468.0448,15.14,0.07833842,0.08986543,0.6713653
"2018-08-16 10:10:00",85491,"CKVY",13.4,65.37,65.14,65.44,64.94,28.26,29.67,26.82,0.603,31.33,32.73,30.28,1.431,1.421,331.9,24.1,3.069,459.3963,15.14,0.07833842,0.08986543,0.6713653
"2018-08-16 10:15:00",85492,"CKVY",13.38,67.34,66.37,67.46,65.37,28.74,29.77,25.99,0.657,32.02,33.88,30.31,1.507,1.505,29.53,17.84,3.507,428.0537,15.14,0.07450932,0.08521409,0.7043113
"2018-08-16 10:20:00",85493,"CKVY",13.37,68.13,68.04,68.63,67.4,25.48,29.56,24.35,0.598,32.13,34.72,30.47,1.348,1.437,312.5,44.58,2.85,477.7844,15.14,0.07450932,0.08521409,0.7043113
"2018-08-16 10:25:00",85494,"CKVY",13.36,69.18,69.33,70.23,68.13,23.9,28.73,23.9,0.582,32.75,35.76,30.74,1.361,1.37,121,50.56,3.507,581.6171,15.14,0.07450932,0.08521409,0.7043113
"2018-08-16 10:30:00",85495,"CKVY",13.36,70.78,69.67,71.22,68.62,24.24,26.16,22.84,0.623,31.27,34.32,29.24,1.676,1.455,148.3,19.31,4.384,626.7195,15.14,0.1125923,0.1259107,0.7311321
"2018-08-16 10:35:00",85496,"CKVY",13.35,70.91,70.69,71.28,70.23,26.88,27.57,22.08,0.694,33.2,36.02,29.93,2.252,1.93,163.2,23.48,4.603,687.1781,15.14,0.1125923,0.1259107,0.7311321
"2018-08-16 10:40:00",85497,"CKVY",13.34,69.6,70.06,70.97,69.48,26.81,29.38,25.3,0.662,34.83,36.31,33.19,2.803,2.469,159.9,23.2,5.261,659.4892,15.14,0.1125923,0.1259107,0.7311321
"2018-08-16 10:45:00",85498,"CKVY",13.34,68.97,69.56,70.21,68.6,32.74,32.74,26.23,0.791,35.68,38.51,33.87,3.143,3.001,139.5,14.61,5.042,655.1998,15.14,0.1075284,0.1244294,0.7533294
"2018-08-16 10:50:00",85499,"CKVY",13.34,67.73,68.58,69.58,67.73,33.45,33.77,27.46,0.775,36.47,39.49,33.1,3.452,3.295,138.8,11.83,5.699,543.8,15.14,0.1075284,0.1244294,0.7533294
"2018-08-16 10:55:00",85500,"CKVY",13.34,67.72,67.91,68.65,67.42,32.22,36.3,29.27,0.746,37.35,40.06,34.61,3.569,3.569,143.4,10.97,4.603,476.7942,15.14,0.1075284,0.1244294,0.7533294
"2018-08-16 11:00:00",85501,"CKVY",13.33,67.72,67.92,68.28,67.6,31.74,34.38,29.65,0.735,36.9,38.88,35.07,3.514,3.534,131.2,12.85,4.603,421.6989,15.14,0.08177016,0.09945717,0.7726219
"2018-08-16 11:05:00",85502,"CKVY",13.32,68.71,68.35,68.83,67.72,34.24,34.24,26.12,0.82,36.22,39.54,32.04,3.308,3.423,127.2,15.89,4.822,416.2741,15.14,0.08177016,0.09945717,0.7726219
"2018-08-16 11:10:00",85503,"CKVY",13.32,68.39,68.74,69.08,68.39,33.14,35.92,30.85,0.785,38.44,40.72,36.82,3.143,3.207,123.8,17.97,4.384,438.721,15.14,0.08177016,0.09945717,0.7726219
"2018-08-16 11:15:00",85504,"CKVY",13.32,68.68,68.45,68.81,68.2,35.88,36.53,31.66,0.858,38.89,41.07,37.11,3.095,3.126,126.7,14.04,4.384,454.7042,15.14,0.08865131,0.1060022,0.7903438
"2018-08-16 11:20:00",85505,"CKVY",13.3,70.65,69.87,70.65,68.74,31.56,36.19,31.46,0.808,39.99,41.63,38.31,3.005,3.028,116.2,18.16,4.384,471.5203,15.14,0.08865131,0.1060022,0.7903438
"2018-08-16 11:25:00",85506,"CKVY",13.3,70.96,71.4,72.44,70.22,33.27,35.57,30.7,0.86,40.88,43.37,38.09,3.064,3.015,117.3,18.38,4.822,545.14,15.14,0.08865131,0.1060022,0.7903438
"2018-08-16 11:30:00",85507,"CKVY",13.31,70.83,70.77,71.02,70.28,33.44,35.09,30.12,0.861,39.96,41.76,38.08,3.133,3.082,134.3,19.57,4.384,584.2579,15.14,0.1057311,0.1236909,0.8032182
"2018-08-16 11:35:00",85508,"CKVY",13.31,70.65,70.56,71.02,70.28,36.83,37.31,31.93,0.942,41.35,43.53,39.01,3.083,3.179,133.3,15.36,4.384,545.0314,15.14,0.1057311,0.1236909,0.8032182
"2018-08-16 11:40:00",85509,"CKVY",13.32,69.97,70.48,70.89,69.91,40.84,40.84,34.33,1.021,42.92,45.18,41.26,3.134,3.099,128.3,11.51,4.384,439.3217,15.14,0.1057311,0.1236909,0.8032182
"2018-08-16 11:45:00",85510,"CKVY",13.31,70.77,70.13,70.77,69.66,41.7,44.65,37.69,1.071,45.56,48.04,43.24,3.203,3.201,136.3,10.12,4.822,370.2177,15.14,0.07571035,0.09131423,0.8119278
"2018-08-16 11:50:00",85511,"CKVY",13.31,71.14,70.76,71.26,70.34,39.4,42.59,37.35,1.025,45.58,47.09,43.17,3.619,3.4,133.9,9.36,5.48,370.7693,15.14,0.07571035,0.09131423,0.8119278
"2018-08-16 11:55:00",85512,"CKVY",13.31,72.25,71.53,72.25,71.02,37.49,41.8,34.2,1.013,44.74,46.79,41.91,3.815,3.73,138.7,11.58,5.699,389.2796,15.14,0.07571035,0.09131423,0.8119278
"2018-08-16 12:00:00",85513,"CKVY",13.3,71.81,72.06,72.43,71.69,39.4,41.22,32.82,1.049,44.49,47.48,41.23,4.233,3.972,139,10.9,6.357,420.7867,15.14,0.08879641,0.1068476,0.8191211
"2018-08-16 12:05:00",85514,"CKVY",13.3,73.35,72.58,73.66,71.75,31.31,40.19,29.98,0.878,43.4,46.35,40.17,4.656,4.416,148.9,14.53,7.453,463.5302,15.14,0.08879641,0.1068476,0.8191211
"2018-08-16 12:10:00",85515,"CKVY",13.29,74.08,73.4,74.08,72.85,29.26,36.45,29.26,0.841,42.68,45.02,40.07,5.017,4.852,147.3,11.79,7.234,501.5045,15.14,0.08879641,0.1068476,0.8191211
"2018-08-16 12:15:00",85516,"CKVY",13.29,74.75,74.37,74.76,73.96,32.2,34.8,28.98,0.946,41.82,44.9,39.82,5.026,5.033,147.2,13.36,7.014,541.4509,15.14,0.1118659,0.1363274,0.8281714
"2018-08-16 12:20:00",85517,"CKVY",13.29,74.68,74.89,75.3,74.43,33.84,36.99,30.97,0.992,43.88,46.94,42.11,5.218,5.111,143.4,11.68,7.891,589.3425,15.14,0.1118659,0.1363274,0.8281714
"2018-08-16 12:25:00",85518,"CKVY",13.29,75.29,75.11,75.73,74.37,33.64,37.61,31.62,1.007,45.25,47.59,42.7,5.508,5.358,143,10.74,8.55,636.4736,15.14,0.1118659,0.1363274,0.8281714
"2018-08-16 12:30:00",85519,"CKVY",13.28,74.86,74.74,75.36,74.31,36.92,39.25,33.12,1.089,45.73,48.36,43.99,6.009,5.832,140.7,10.96,8.55,680.9482,15.14,0.1348621,0.1628268,0.827947
"2018-08-16 12:35:00",85520,"CKVY",13.28,74.49,74.41,75.11,73.69,34.05,41.65,33.29,0.992,46.2,49.64,43.62,5.968,5.982,141,11.74,8.33,679.3217,15.14,0.1348621,0.1628268,0.827947
"2018-08-16 12:40:00",85521,"CKVY",13.28,76.22,76.08,77.45,74.37,36.41,36.41,31.24,1.124,45.38,48.52,42.81,5.569,5.816,146.1,16.01,7.453,753.0555,15.14,0.1348621,0.1628268,0.827947
"2018-08-16 12:45:00",85522,"CKVY",13.28,76.59,76.57,77.45,75.66,35.14,36.86,29.77,1.098,45.25,48.04,42.84,4.899,5.193,117.5,17.7,6.138,850.5992,15.14,0.1685137,0.1995227,0.8265645
"2018-08-16 12:50:00",85523,"CKVY",13.28,78.07,77.61,78.62,76.59,24.56,35.9,23.29,0.806,42.67,47.66,37.88,4.299,4.62,113.4,19.79,6.576,969.86,15.14,0.1685137,0.1995227,0.8265645
"2018-08-16 12:55:00",85524,"CKVY",13.27,78.5,78.26,78.93,77.51,22.33,25.14,21.37,0.743,37.65,39.35,35.81,3.75,4.011,119.5,18.6,5.261,976.9885,15.14,0.1685137,0.1995227,0.8265645
"2018-08-16 13:00:00",85525,"CKVY",13.27,78.99,78.73,79.55,78.07,20.96,23.15,20.72,0.709,36.51,38.35,35.11,3.331,3.539,176.7,36.14,5.918,925.7855,15.14,0.1672565,0.1957835,0.8311146
"2018-08-16 13:05:00",85526,"CKVY",13.27,79.55,78.81,79.61,78.25,21.03,21.92,20.41,0.724,35.86,37.12,34.8,2.644,3.093,236.9,49.44,4.603,844.699,15.14,0.1672565,0.1957835,0.8311146
"2018-08-16 13:10:00",85527,"CKVY",13.27,80.6,80.5,81.1,79.49,21.13,22.09,19.97,0.753,36.78,38.39,35.54,2.422,2.4,246.9,89.2,5.261,787.8165,15.14,0.1672565,0.1957835,0.8311146
"2018-08-16 13:15:00",85528,"CKVY",13.26,80.6,80.3,80.9,79.61,21.37,21.85,19.8,0.762,36.4,38.03,35.07,2.174,2.282,281.2,30.54,5.918,763.2832,15.14,0.1441479,0.1660343,0.8274133
"2018-08-16 13:20:00",85529,"CKVY",13.26,79.47,79.97,80.8,79.34,21.3,21.78,19.76,0.732,36.32,37.38,35.64,2.68,2.412,296.4,24.23,6.138,741.879,15.14,0.1441479,0.1660343,0.8274133
"2018-08-16 13:25:00",85530,"CKVY",13.26,79.95,79.82,80.1,79.4,20.96,22.94,20.14,0.731,36.55,38.77,35.36,2.817,2.872,290.6,27.13,5.918,695.241,15.14,0.1441479,0.1660343,0.8274133
"2018-08-16 13:30:00",85531,"CKVY",13.26,80.6,80.5,81,79.95,20.13,21.44,19.42,0.718,36.14,37.63,35.27,2.672,2.697,231.4,51.16,4.822,643.2073,15.14,0.1221728,0.142986,0.817057
"2018-08-16 13:35:00",85532,"CKVY",13.24,81,81.3,82,80.3,23.28,25.51,18.94,0.842,39.07,43.1,35.16,2.764,2.579,149.7,29.59,5.699,654.3109,15.14,0.1221728,0.142986,0.817057
"2018-08-16 13:40:00",85533,"CKVY",13.25,81.8,81,81.8,80.2,22.02,26.3,20.27,0.816,39.17,42.85,36.93,2.868,2.875,157.3,21.13,5.48,703.4345,15.14,0.1221728,0.142986,0.817057
"2018-08-16 13:45:00",85534,"CKVY",13.25,81.9,81.7,82.5,81.2,19.48,24.24,19.48,0.725,39.6,41.62,36.28,3.216,3.098,160.6,32.95,4.822,747.9871,15.14,0.1472441,0.17041,0.799957
"2018-08-16 13:50:00",85535,"CKVY",13.25,80.9,81.7,82,80.9,19.52,21.71,18.39,0.703,36.41,38.89,34.73,3.078,3.168,191.8,22.18,5.918,697.809,15.14,0.1472441,0.17041,0.799957
"2018-08-16 13:55:00",85536,"CKVY",13.24,81.2,81.1,81.4,80.7,19.07,20.99,18.76,0.693,35.82,37.36,34.57,3.21,3.169,245.9,20.93,5.48,620.3175,15.14,0.1472441,0.17041,0.799957
"2018-08-16 14:00:00",85537,"CKVY",13.24,82.6,82.1,82.8,81.3,19.59,20.34,18.42,0.745,36.08,37.48,34.67,3.264,3.171,220.1,48.23,6.138,608.8236,15.14,0.1251392,0.1488671,0.7870326
"2018-08-16 14:05:00",85538,"CKVY",13.24,82.7,82.7,83.3,82.2,19.83,20.72,17.94,0.755,36.5,38.37,34.98,3.553,3.463,215.6,14.68,6.138,688.8295,15.14,0.1251392,0.1488671,0.7870326
"2018-08-16 14:10:00",85539,"CKVY",13.24,82.7,83.3,83.8,82.7,17.63,19.89,16.74,0.672,35.61,37.84,33.33,3.926,3.615,252.3,44.94,7.672,800.3298,15.14,0.1251392,0.1488671,0.7870326
"2018-08-16 14:15:00",85540,"CKVY",13.23,82,82.6,83.4,81.7,15.89,17.7,15.55,0.592,32.98,34.78,31.23,4.248,4.118,302.8,26.27,7.672,843.7881,15.14,0.1621278,0.191347,0.7683814
"2018-08-16 14:20:00",85541,"CKVY",13.23,83.8,82.6,83.9,81.9,14.76,16.91,14.45,0.583,31.14,33.04,29.58,3.611,3.964,273.5,38.6,4.822,812.0754,15.14,0.1621278,0.191347,0.7683814
"2018-08-16 14:25:00",85542,"CKVY",13.23,83.9,83.9,84.3,83.5,13.66,15.96,13.46,0.541,30.29,32.67,28.56,2.869,3.218,288.7,68.6,5.042,801.4029,15.14,0.1621278,0.191347,0.7683814
"2018-08-16 14:30:00",85543,"CKVY",13.23,84.8,83.8,85,83.1,13.87,14.96,12.74,0.567,29.42,31.2,27.19,2.416,2.704,245.2,61.45,5.042,825.1043,15.14,0.160992,0.1889343,0.7505741
"2018-08-16 14:35:00",85544,"CKVY",13.22,85,84.8,85.3,84,13.56,13.97,12.12,0.558,28.35,30.39,26.96,2.596,2.477,182.4,41.83,6.138,874.9331,15.14,0.160992,0.1889343,0.7505741
"2018-08-16 14:40:00",85545,"CKVY",13.22,84.6,85.4,86.6,84.5,13.14,15.85,12.8,0.533,31.44,33.9,28.54,3.326,2.97,250.6,19.45,9.64,883.981,15.14,0.160992,0.1889343,0.7505741
"2018-08-16 14:45:00",85546,"CKVY",13.21,84.8,84.6,85,84.2,13.62,14.31,12.39,0.556,28.97,30.91,27.45,3.571,3.388,261,28.12,5.918,847.1929,15.14,0.1581944,0.1846273,0.7254633
"2018-08-16 14:50:00",85547,"CKVY",13.21,84.9,84.6,84.9,84.2,13.18,13.45,11.23,0.541,27.07,29.41,24.55,3.77,3.653,234.5,53.26,6.357,828.7317,15.14,0.1581944,0.1846273,0.7254633
"2018-08-16 14:55:00",85548,"CKVY",13.21,86.1,85.8,86.3,84.9,11.57,13.97,11.5,0.493,29.15,31.3,26.55,3.431,3.533,245.4,27.43,7.234,827.6313,15.14,0.1581944,0.1846273,0.7254633
"2018-08-16 15:00:00",85549,"CKVY",13.21,84.8,85,86.1,84.6,10.44,11.71,9.38,0.427,23.67,26.84,20.74,3.571,3.544,246.3,27.53,7.234,824.8201,15.14,0.1542226,0.1839791,0.6995815
"2018-08-16 15:05:00",85550,"CKVY",13.21,86.6,85.5,86.7,84.7,11.33,11.88,8.15,0.489,23.38,27.33,17.73,3.251,3.473,195.2,18.12,6.138,767.9739,15.14,0.1542226,0.1839791,0.6995815
"2018-08-16 15:10:00",85551,"CKVY",13.21,85.9,85.7,86.6,84.9,10.88,11.33,9.24,0.461,23.71,25.98,21.37,3.059,3.261,211.3,20.45,5.699,728.0672,15.14,0.1542226,0.1839791,0.6995815
"2018-08-16 15:15:00",85552,"CKVY",13.19,85.7,86.2,86.7,85.6,9.48,11.02,9.1,0.398,23,25.57,20.92,2.61,2.813,203.1,30.46,5.042,715.3936,15.14,0.1412341,0.1685988,0.6711513
"2018-08-16 15:20:00",85553,"CKVY",13.2,85.9,85.6,86.2,85.1,8.42,10.03,8.25,0.357,20.37,22.89,18.62,2.712,2.604,227.8,50.39,6.576,749.1344,15.14,0.1412341,0.1685988,0.6711513
"2018-08-16 15:25:00",85554,"CKVY",13.19,86.6,86.2,86.7,85.6,7.77,8.69,7.257,0.336,17.38,19.66,16.01,2.226,2.515,221.3,39.18,3.288,753.1266,15.14,0.1412341,0.1685988,0.6711513
"2018-08-16 15:30:00",85555,"CKVY",13.19,86.7,86.5,86.9,86.2,8.59,8.63,7.393,0.373,17.89,20.12,16.4,2.33,2.312,204.1,30.69,4.603,746.8661,15.14,0.1379488,0.1616435,0.6409975
"2018-08-16 15:35:00",85556,"CKVY",13.19,86.2,86,87.2,85.1,8.35,9.21,7.941,0.356,19.49,21.89,18.12,2.475,2.467,230.3,28.58,6.138,745.2023,15.14,0.1379488,0.1616435,0.6409975
"2018-08-16 15:40:00",85557,"CKVY",13.19,85.2,86,87,85.2,9.38,9.79,8.28,0.388,20.24,22.31,18.84,2.379,2.355,244.9,50.41,4.384,692.6368,15.14,0.1379488,0.1616435,0.6409975
"2018-08-16 15:45:00",85558,"CKVY",13.19,84.9,84.4,85.3,84.1,12.15,12.18,9.17,0.498,23.03,27.07,20.12,2.282,2.287,230.7,14.11,4.165,540.4761,15.14,0.09923204,0.1195654,0.6030456
"2018-08-16 15:50:00",85559,"CKVY",13.19,84.9,84.9,85.5,84.4,11.43,12.63,9.48,0.467,23.95,28.23,20.78,2.137,2.126,216.2,20.73,4.822,455.3242,15.14,0.09923204,0.1195654,0.6030456
"2018-08-16 15:55:00",85560,"CKVY",13.18,86.2,85.3,86.3,84.8,9.1,11.77,9,0.389,22.27,26.18,20.44,2.692,2.517,210.2,20.34,5.261,451.7036,15.14,0.09923204,0.1195654,0.6030456
"2018-08-16 16:00:00",85561,"CKVY",13.18,85.3,85.8,86.6,84.9,10.27,10.4,8.76,0.426,21.58,23.65,20.15,2.461,2.645,246.4,46.35,3.946,561.8112,15.14,0.1017462,0.1224309,0.5635399
"2018-08-16 16:05:00",85562,"CKVY",13.18,84.7,85,85.4,84.7,10.23,13.28,9.99,0.416,24.68,29.1,22.35,2.306,2.376,203.6,48.76,3.288,510.9967,15.14,0.1017462,0.1224309,0.5635399
"2018-08-16 16:10:00",85563,"CKVY",13.19,84.9,84.8,85,84.5,10.16,11.91,9.72,0.416,23.96,26.5,21.5,1.811,1.97,269.1,38.5,3.726,438.7862,15.14,0.1017462,0.1224309,0.5635399
"2018-08-16 16:15:00",85564,"CKVY",13.19,84.7,85.1,85.6,84.7,10.06,10.88,9.72,0.41,23.14,24.52,22.01,1.768,1.726,244.4,28.02,4.165,383.0875,15.14,0.07741603,0.09415082,0.5224763
"2018-08-16 16:20:00",85565,"CKVY",13.2,85.3,84.7,85.3,84.4,10.71,11.29,9.85,0.444,23.1,25.31,21.79,1.428,1.588,191.7,33.71,2.85,387.1728,15.14,0.07741603,0.09415082,0.5224763
"2018-08-16 16:25:00",85566,"CKVY",13.19,87.4,86.1,87.4,85.2,9.51,10.85,8.93,0.422,22.94,24.82,20.76,1.481,1.504,248.1,44.12,3.288,467.0512,15.14,0.07741603,0.09415082,0.5224763
"2018-08-16 16:30:00",85567,"CKVY",13.18,87.4,88,88.6,87.4,9.44,11.33,8.83,0.419,23.58,27.66,21.5,1.515,1.445,256.5,57.72,4.603,541.2373,15.14,0.1009496,0.1165608,0.4810959
"2018-08-16 16:35:00",85568,"CKVY",13.19,87.2,87.1,87.6,86.5,10.2,10.5,9.2,0.449,23.19,25.09,21.85,1.819,1.729,303.6,30.31,4.384,649.334,15.14,0.1009496,0.1165608,0.4810959
"2018-08-16 16:40:00",85569,"CKVY",13.19,88,86.8,88.1,86.1,10.78,11.8,9.72,0.488,25.27,27.29,22.74,1.718,1.811,36.07,66.5,3.726,661.8434,15.14,0.1009496,0.1165608,0.4810959
"2018-08-16 16:45:00",85570,"CKVY",13.19,85.2,87,88.6,85.2,10.64,11.39,9.65,0.439,25.02,27.08,23.75,1.759,1.78,304,48.6,4.384,588.9391,15.14,0.09201626,0.1085377,0.4369655
"2018-08-16 16:50:00",85571,"CKVY",13.18,86.5,85.6,86.5,84.8,11.33,12.32,10.5,0.488,25.37,27.7,23.74,1.69,1.688,306.7,37.38,4.165,514.7206,15.14,0.09201626,0.1085377,0.4369655
"2018-08-16 16:55:00",85572,"CKVY",13.18,84.9,85.9,86.6,84.8,11.57,11.84,10.47,0.474,25.57,27.5,24.37,2.127,1.811,298.9,22.02,3.946,461.3744,15.14,0.09201626,0.1085377,0.4369655
"2018-08-16 17:00:00",85573,"CKVY",13.18,84.7,84.7,85.2,84.3,13.34,14.71,11.57,0.542,28.5,31.33,25.8,2.696,2.393,219.2,28.2,5.918,404.8769,15.14,0.06912874,0.08489149,0.3913114
"2018-08-16 17:05:00",85574,"CKVY",13.19,84.5,84.5,84.7,84.2,14.27,14.27,11.46,0.578,27.37,30.62,25.11,3.004,2.937,251.7,26.06,5.699,348.327,15.14,0.06912874,0.08489149,0.3913114
"2018-08-16 17:10:00",85575,"CKVY",13.19,83.6,83.9,84.7,83.4,15.91,18.68,13.14,0.624,31.41,36.72,27.83,4.264,3.585,270.5,14.63,9.43,284.3587,15.14,0.06912874,0.08489149,0.3913114
"2018-08-16 17:15:00",85576,"CKVY",13.2,83.8,83.6,83.9,83.4,15.5,16.22,12.25,0.613,28.93,33.06,26.08,4.482,4.506,286,16.46,8.77,276.7929,15.14,0.06284579,0.08656893,0.3444547
"2018-08-16 17:20:00",85577,"CKVY",13.21,82.1,83,83.8,82.1,18.82,18.82,13.69,0.705,31.98,35.59,28.44,5.07,4.668,282.3,13.86,8.55,245.1248,15.14,0.06284579,0.08656893,0.3444547
"2018-08-16 17:25:00",85578,"CKVY",13.22,82,81.7,82.2,81.2,16.15,19.71,12.8,0.602,31.87,36.51,25.65,4.93,5.016,266.9,19.25,11.18,202.3743,15.14,0.06284579,0.08656893,0.3444547
"2018-08-16 17:30:00",85579,"CKVY",13.25,81,81.2,81.9,80.8,18.24,18.24,16.18,0.658,32.58,33.85,31.35,4.856,4.892,258.2,8.47,7.672,157.08,15.14,0.05522572,0.08293405,0.2972108
"2018-08-16 17:35:00",85580,"CKVY",13.18,81.1,81,81.4,80.8,15.53,18.75,14.3,0.563,31.86,34.65,27.95,4.532,4.607,255.4,19.62,6.795,132.7854,15.14,0.05522572,0.08293405,0.2972108
"2018-08-16 17:40:00",85581,"CKVY",13.1,80.7,81.2,81.4,80.7,19.67,19.78,14.88,0.704,31.83,35.79,29.02,3.509,4.114,283,11.88,5.261,116.5451,15.14,0.05522572,0.08293405,0.2972108
"2018-08-16 17:45:00",85582,"CKVY",13.04,79.98,80.3,80.8,79.98,18.82,20.46,18,0.657,35.02,36.54,32.82,2.861,3.108,268.7,7.931,3.069,105.2326,15.14,0.04323974,0.06548827,0.2509574
"2018-08-16 17:50:00",85583,"CKVY",13,79.98,80.2,80.4,79.98,21.73,21.97,18.14,0.759,34.73,37.84,33.11,2.15,2.552,260.4,17.32,3.946,95.62556,15.14,0.04323974,0.06548827,0.2509574
"2018-08-16 17:55:00",85584,"CKVY",12.99,79.49,79.64,80.1,79.43,18.17,22.99,17.55,0.625,34.79,38.9,31.75,2.131,2.028,236.9,14.45,5.48,88.35844,15.14,0.04323974,0.06548827,0.2509574
"2018-08-16 18:00:00",85585,"CKVY",12.98,78.02,78.93,79.49,78.02,25.26,25.26,17.62,0.827,34.26,39.66,31.49,2.816,2.495,275.7,30.61,6.138,82.17338,15.14,0.02871641,0.04216737,0.2046484
"2018-08-16 18:05:00",85586,"CKVY",12.96,79.15,78.25,79.21,77.71,19.44,25.32,17.18,0.661,35.37,39.73,30.18,2.94,2.928,302.6,30.17,3.946,77.9006,15.14,0.02871641,0.04216737,0.2046484
"2018-08-16 18:10:00",85587,"CKVY",12.97,78.23,78.47,79.15,78.11,21.5,22.18,19.51,0.709,35.94,36.67,34,3.092,3.096,291.4,11.2,4.603,76.48023,15.14,0.02871641,0.04216737,0.2046484
"2018-08-16 18:15:00",85588,"CKVY",12.96,78.05,78.09,78.23,77.98,20.54,22.18,19.89,0.673,35.17,36.48,33.57,2.661,2.819,286.2,13.48,4.384,76.17784,15.14,0.02845883,0.04413164,0.1595116
"2018-08-16 18:20:00",85589,"CKVY",12.95,78.3,78.39,78.73,77.99,19.31,20.74,17.66,0.638,32.7,34.63,30.98,3.304,2.974,266.9,10.81,5.699,75.85168,15.14,0.02845883,0.04413164,0.1595116
"2018-08-16 18:25:00",85590,"CKVY",12.93,77.62,78.07,78.36,77.62,20.09,20.67,18.31,0.649,33.16,34.45,31.58,3.314,3.326,274.3,12.53,5.042,73.43205,15.14,0.02845883,0.04413164,0.1595116
"2018-08-16 18:30:00",85591,"CKVY",12.94,77.12,77.34,77.74,77.06,19.92,21.29,19.92,0.634,34.05,34.68,32.91,3.388,3.378,274.3,9.04,4.165,68.60181,15.14,0.02584876,0.04281824,0.1166694
"2018-08-16 18:35:00",85592,"CKVY",12.93,76.26,76.87,77.31,76.2,24.82,26.7,19.96,0.767,36.35,39.75,32.95,2.915,3.19,282.8,10.14,3.726,62.46424,15.14,0.02584876,0.04281824,0.1166694
"2018-08-16 18:40:00",85593,"CKVY",12.92,76.32,76.32,76.45,76.14,27.01,27.01,23.65,0.836,37.28,39.93,36.52,2.522,2.678,285.9,16.26,3.069,57.19166,15.14,0.02584876,0.04281824,0.1166694
"2018-08-16 18:45:00",85594,"CKVY",12.92,76.82,76.33,76.82,75.95,20.71,27.69,20.71,0.652,37.23,40.53,33.57,2.187,2.349,316.5,11.32,2.85,53.65405,15.14,0.01561897,0.02889677,0.07539113
"2018-08-16 18:50:00",85595,"CKVY",12.92,77.25,77.28,77.49,76.82,23.75,24.64,19.13,0.759,35.24,38.48,31.96,1.747,2.033,315.4,18.08,3.069,51.79183,15.14,0.01561897,0.02889677,0.07539113
"2018-08-16 18:55:00",85596,"CKVY",12.91,78.06,77.61,78.12,77.12,19,23.89,18.55,0.623,32.99,37.64,31.38,1.589,1.598,316,11.02,3.069,52.8386,15.14,0.01561897,0.02889677,0.07539113
"2018-08-16 19:00:00",85597,"CKVY",12.92,78.19,77.88,78.24,77.39,18.01,22.73,17.94,0.593,33.81,36.58,31.08,1.999,1.738,315.8,13.93,6.138,57.41319,15.14,-0.001239605,0.007311756,0.04028886
"2018-08-16 19:05:00",85598,"CKVY",12.93,77.9,78.16,78.38,77.83,19.45,19.62,17.87,0.634,32.11,33.26,31.09,2.494,2.189,317.7,9.84,4.384,65.34716,15.14,-0.001239605,0.007311756,0.04028886
"2018-08-16 19:10:00",85599,"CKVY",12.93,77.59,77.73,78.08,77.47,19.96,20.99,18.76,0.645,33.62,34.7,31.84,2.296,2.526,319.5,12.36,2.192,71.44616,15.14,-0.001239605,0.007311756,0.04028886
"2018-08-16 19:15:00",85600,"CKVY",12.93,76.42,77.5,77.84,76.42,27.97,27.97,18.83,0.869,33.75,40.93,31.99,1.623,1.872,270.1,99.1,5.918,73.57126,15.14,0.003818509,0.01470157,0.01751481
"2018-08-16 19:20:00",85601,"CKVY",12.93,74.14,74.26,76.49,73.28,28.59,35.82,27.6,0.823,41.03,45.82,38.31,2.288,1.866,129,23.48,8.99,73.0658,15.14,0.003818509,0.01470157,0.01751481
"2018-08-16 19:25:00",85602,"CKVY",12.91,73.04,73.34,74.33,72.91,32.63,32.63,28.63,0.905,41.37,42.09,39.67,2.976,2.62,88.7,19,6.357,76.66573,15.14,0.003818509,0.01470157,0.01751481
"2018-08-16 19:30:00",85603,"CKVY",12.93,72.42,72.66,73.1,72.23,33.83,33.83,32.22,0.919,41.94,42.44,41.23,3.998,3.556,113.8,15.35,8.11,86.18893,15.14,0.0145474,0.02202232,0.006657816
"2018-08-16 19:35:00",85604,"CKVY",12.91,70.57,71.31,72.48,70.51,36.98,38.56,33.83,0.944,43.42,44.48,42.16,3.435,3.728,105.4,28.71,5.699,90.87405,15.14,0.0145474,0.02202232,0.006657816
"2018-08-16 19:40:00",85605,"CKVY",12.9,71.37,70.41,71.37,69.95,28.9,38.52,28.9,0.758,42.01,43.75,37.42,3.944,3.639,149.4,29.16,7.014,89.10882,15.14,0.0145474,0.02202232,0.006657816
"2018-08-16 19:45:00",85606,"CKVY",12.9,74.64,73.53,74.7,71.31,20.44,28.8,20.44,0.598,35,37.33,31.43,4.063,3.975,185.3,32.88,9.64,79.8372,15.14,0.01640175,0.02399725,0.001030784
"2018-08-16 19:50:00",85607,"CKVY",12.89,75.69,76.23,76.86,74.7,22.94,22.98,18.52,0.696,32.35,35.49,30.48,4.301,4.283,191.5,17.99,6.357,67.38726,15.14,0.01640175,0.02399725,0.001030784
"2018-08-16 19:55:00",85608,"CKVY",12.88,72.05,73.04,75.75,71.93,29.99,30.34,22.94,0.805,38.13,39.3,35.25,3.518,4.02,251.1,27.75,5.48,54.34263,15.14,0.01640175,0.02399725,0.001030784
"2018-08-16 20:00:00",85609,"CKVY",12.88,71.93,71.91,72.17,71.56,30.51,33.15,29.93,0.815,39.79,41.25,38.86,2.897,3.208,282.7,12.47,5.261,44.39414,15.14,0.01572052,0.02347298,2.5E-07
"2018-08-16 20:05:00",85610,"CKVY",12.86,70.7,71.52,72.11,70.58,30.85,31.16,29.89,0.791,38.94,39.56,38.31,2.87,2.815,278.5,8.5,4.603,39.3207,15.14,0.01572052,0.02347298,2.5E-07
"2018-08-16 20:10:00",85611,"CKVY",12.87,70.33,70.24,70.64,69.96,30.61,31.64,30.54,0.775,38.25,38.66,37.82,3.588,3.1,254.5,11.66,5.918,34.18763,15.14,0.01572052,0.02347298,2.5E-07
"2018-08-16 20:15:00",85612,"CKVY",12.87,69.35,70.11,70.52,69.35,31.54,31.54,30.2,0.772,37.87,38.12,37.54,3.621,3.765,242.1,10.92,6.357,25.85359,15.14,0.01040791,0.01604903,2.5E-07
"2018-08-16 20:20:00",85613,"CKVY",12.87,70.6,69.33,70.72,68.5,31.13,34.79,28.94,0.795,37.81,39.98,36.34,3.54,3.556,251.9,28.32,6.138,16.65222,15.14,0.01040791,0.01604903,2.5E-07
"2018-08-16 20:25:00",85614,"CKVY",12.86,66.17,68.26,70.6,66.17,40.62,40.73,31.17,0.891,40.93,41.81,38.67,3.156,3.372,302.7,10.55,4.384,9.009331,15.14,0.01040791,0.01604903,2.5E-07
"2018-08-16 20:30:00",85615,"CKVY",12.86,67.65,65.95,67.71,65.24,33.46,42.34,33.46,0.773,40.63,42.03,37.7,3.115,3.057,270.2,54.35,6.795,3.78665,15.14,0.008064467,0.01256401,2.5E-07
"2018-08-16 20:35:00",85616,"CKVY",12.86,66.42,67.47,68.33,66.42,39.25,39.25,33.02,0.869,39.97,41.23,37.83,2.942,3.026,296.8,45.58,4.384,1.860766,15.14,0.008064467,0.01256401,2.5E-07
"2018-08-16 20:40:00",85617,"CKVY",12.86,66.35,66.29,66.48,66.05,37.78,39.6,37.68,0.834,40.46,41.13,39.69,2.822,2.809,316.1,14,6.576,1.133788,15.14,0.008064467,0.01256401,2.5E-07
"2018-08-16 20:45:00",85618,"CKVY",12.86,66.79,66.45,66.85,66.11,37.27,39.05,37.13,0.835,40.03,40.66,39.65,3.801,3.325,308.6,11.98,8.11,0.6403002,15.14,0.006546888,0.0104225,2.5E-07
"2018-08-16 20:50:00",85619,"CKVY",12.86,69.07,67.71,69.13,66.79,32.61,38.02,32.61,0.791,39.48,40.56,38.44,5.127,4.506,277.3,13.84,9.43,0.324843,15.14,0.006546888,0.0104225,2.5E-07
"2018-08-16 20:55:00",85620,"CKVY",12.85,68.51,69.15,69.62,68.45,34.12,34.12,31.82,0.811,38.63,39.16,38.14,6.15,5.739,270,9.26,8.99,0.130281,15.14,0.006546888,0.0104225,2.5E-07
"2018-08-16 21:00:00",85621,"CKVY",12.84,68.88,68.4,69,67.96,32.75,35.35,32.61,0.789,39.01,39.75,38.22,6.466,6.296,271.2,8.96,9.86,0.04367628,15.14,0.01453328,0.02066221,2.5E-07
"2018-08-16 21:05:00",85622,"CKVY",12.85,68.14,68.62,69,68.08,35.52,35.52,32.61,0.834,38.75,39.87,38.17,5.943,6.244,273.3,8.27,7.014,0.002499941,15.14,0.01453328,0.02066221,2.5E-07
"2018-08-16 21:10:00",85623,"CKVY",12.85,66.48,67.48,68.14,66.42,38.77,38.95,35.45,0.86,40.15,40.84,39.55,5.098,5.556,285.6,10.5,5.042,0,15.14,0.01453328,0.02066221,2.5E-07
"2018-08-16 21:15:00",85624,"CKVY",12.84,64.44,65.64,66.42,64.32,41.17,41.17,38.36,0.851,40.34,40.59,40.04,3.879,4.344,38.8,92.6,7.234,0,15.14,0.01332807,0.01897491,2.5E-07
"2018-08-16 21:20:00",85625,"CKVY",12.85,65.55,63.83,65.55,62.78,36.24,44.67,36.24,0.778,40.09,41.44,38.01,3.48,3.62,119.6,23.1,5.918,0,15.14,0.01332807,0.01897491,2.5E-07
"2018-08-16 21:25:00",85626,"CKVY",12.85,68.15,67.29,68.45,65.43,32.82,36.17,32.54,0.771,37.98,38.8,37.45,3.558,3.425,136.9,9.7,5.918,0,15.14,0.01332807,0.01897491,2.5E-07
"2018-08-16 21:30:00",85627,"CKVY",12.84,65.95,67.74,68.4,65.95,37.62,37.62,32.51,0.819,38.42,39.45,37.69,3.294,3.52,120.7,15.86,4.384,0,15.14,0.008158834,0.01256059,2.5E-07
"2018-08-16 21:35:00",85628,"CKVY",12.85,65.46,65.04,65.95,64.47,39.16,40.05,37.55,0.838,39.57,40.13,39.23,2.645,2.896,114.3,59.27,4.165,0,15.14,0.008158834,0.01256059,2.5E-07
"2018-08-16 21:40:00",85629,"CKVY",12.84,65.96,65.63,66.08,64.97,38.14,39.71,37.59,0.831,39.79,40.2,39.36,2.483,2.603,84.9,18.32,4.603,0,15.14,0.008158834,0.01256059,2.5E-07
"2018-08-16 21:45:00",85630,"CKVY",12.85,62.94,65.04,66.02,62.94,43.86,43.86,37.9,0.859,40.08,40.75,39.33,2.49,2.516,66.58,43.82,5.042,0,15.14,0.00488913,0.008062667,2.5E-07
"2018-08-16 21:50:00",85631,"CKVY",12.84,63.98,63.18,64.05,62.38,40.88,44.41,40.36,0.831,40.03,40.92,39.25,2.587,2.619,70.3,21.66,4.384,0,15.14,0.00488913,0.008062667,2.5E-07
"2018-08-16 21:55:00",85632,"CKVY",12.84,64.85,64.42,65.1,63.37,39.75,41.87,38.79,0.833,39.56,39.96,38.91,2.143,2.404,51.03,23.67,3.946,0,15.14,0.00488913,0.008062667,2.5E-07
"2018-08-16 22:00:00",85633,"CKVY",12.83,65.03,64.99,65.34,64.73,38.03,39.71,37.93,0.802,39.47,39.85,38.63,2.058,2.161,20.45,28.68,3.069,0,15.14,0.003720951,0.006372397,2.5E-07
"2018-08-16 22:05:00",85634,"CKVY",12.83,66.27,66.43,66.82,65.03,35.84,38.1,35.02,0.789,38.52,39.11,38.05,2.116,2.064,326.9,33.31,4.384,0,15.14,0.003720951,0.006372397,2.5E-07
"2018-08-16 22:10:00",85635,"CKVY",12.83,66.82,66,66.82,64.79,34.47,39.68,33.85,0.774,38.63,40.04,37.37,2.492,2.277,14.36,11.88,4.603,0,15.14,0.003720951,0.006372397,2.5E-07
"2018-08-16 22:15:00",85636,"CKVY",12.83,67.62,66.74,67.62,66.02,32.14,36.29,32.07,0.741,37.54,38.75,36.53,2.742,2.558,8.29,15.01,4.822,0,15.14,0.004108539,0.007081405,2.5E-07
"2018-08-16 22:20:00",85637,"CKVY",12.83,67.56,67.41,67.69,67.07,32.62,32.93,30.94,0.751,36.72,37.29,35.64,2.59,2.737,344.4,24.81,3.726,0,15.14,0.004108539,0.007081405,2.5E-07
"2018-08-16 22:25:00",85638,"CKVY",12.82,67.01,67.32,67.62,67.01,33.44,33.44,32.55,0.755,37.17,37.55,36.75,2.261,2.375,330.1,21.22,3.069,0,15.14,0.004108539,0.007081405,2.5E-07
"2018-08-16 22:30:00",85639,"CKVY",12.82,64.67,66.02,67.13,64.67,40.43,40.47,33.44,0.842,38.47,40.27,37.38,2.231,2.301,10.26,12.34,3.288,0,15.14,0.005002154,0.00839904,2.5E-07
"2018-08-16 22:35:00",85640,"CKVY",12.82,64.17,64.38,64.73,64.05,41.01,41.97,39.13,0.839,40.05,40.84,38.99,1.812,2.054,46.76,12.58,2.63,0,15.14,0.005002154,0.00839904,2.5E-07
"2018-08-16 22:40:00",85641,"CKVY",12.82,62.87,63.36,64.23,62.87,45.43,45.43,41.01,0.888,40.99,41.63,40.01,1.28,1.588,42.69,27.08,1.315,0,15.14,0.005002154,0.00839904,2.5E-07
"2018-08-16 22:45:00",85642,"CKVY",12.82,63.74,63.02,63.8,62.63,40.12,45.74,40.09,0.809,39.89,41.61,38.94,0.968,1.082,344.7,12.55,2.411,0,15.14,0.0006177657,0.001777928,2.5E-07
"2018-08-16 22:50:00",85643,"CKVY",12.82,64.17,64.15,64.48,63.74,39.06,40.12,38.72,0.799,38.88,39.22,38.59,1.421,1.172,338.8,17.23,4.165,0,15.14,0.0006177657,0.001777928,2.5E-07
"2018-08-16 22:55:00",85644,"CKVY",12.81,63.62,63.99,64.42,63.56,40.3,40.6,38.68,0.809,39.01,39.36,38.63,1.828,1.622,15.84,11.5,2.85,0,15.14,0.0006177657,0.001777928,2.5E-07
"2018-08-16 23:00:00",85645,"CKVY",12.81,63.25,63.6,63.93,63.19,40.95,41.15,39.82,0.811,39.12,39.4,38.83,1.812,1.814,25.55,7.439,2.63,0,15.14,0.0006342934,0.001830522,2.5E-07
"2018-08-16 23:05:00",85646,"CKVY",12.81,60.05,62.35,63.5,59.92,49.76,49.76,40.67,0.88,40.29,41.26,39,1.881,1.746,79.18,22.61,3.946,0,15.14,0.0006342934,0.001830522,2.5E-07
"2018-08-16 23:10:00",85647,"CKVY",12.81,57.83,58.47,60.05,57.71,57.3,60.04,49.79,0.937,43.1,44.14,41.11,2.017,1.978,175.3,39.82,3.946,0,15.14,0.0006342934,0.001830522,2.5E-07
"2018-08-16 23:15:00",85648,"CKVY",12.82,56.73,57.96,58.64,56.67,60.05,60.05,54.22,0.943,42.66,43.05,42.02,2.31,2.132,224.2,5.628,3.946,0,15.14,0.0009395662,0.002117063,2.5E-07
"2018-08-16 23:20:00",85649,"CKVY",12.81,54.88,55.65,56.79,54.88,63.96,66.05,60.05,0.939,43.59,44.14,42.94,2.539,2.493,248.4,17.5,5.699,0,15.14,0.0009395662,0.002117063,2.5E-07
"2018-08-16 23:25:00",85650,"CKVY",12.81,55.94,55.48,56.06,54.88,59.71,63.85,59.16,0.911,42.44,42.96,41.84,3.005,2.878,211.7,28.54,5.699,0,15.14,0.0009395662,0.002117063,2.5E-07
"2018-08-16 23:30:00",85651,"CKVY",12.81,55.07,55.11,56,54.83,63.27,63.89,59.81,0.936,42.8,43.16,42.25,2.619,2.963,46.62,16.6,3.726,0,15.14,0.001418785,0.002598021,2.5E-07
"2018-08-16 23:35:00",85652,"CKVY",12.81,56.37,55.65,56.43,54.89,58.78,63.55,58.78,0.911,42.42,43.06,42.08,2.311,2.374,346.2,14.58,3.069,0,15.14,0.001418785,0.002598021,2.5E-07
"2018-08-16 23:40:00",85653,"CKVY",12.81,56.25,56.33,56.56,56.12,60.74,60.77,58.3,0.937,42.42,43.05,41.94,2.27,2.142,301.4,12.25,3.946,0,15.14,0.001418785,0.002598021,2.5E-07
"2018-08-16 23:45:00",85654,"CKVY",12.8,56.06,55.78,56.37,55.26,61.15,64.68,59.64,0.937,43.08,43.8,42.08,2.692,2.418,289.7,11.36,3.288,0,15.14,0.000769298,0.001725945,2.5E-07
"2018-08-16 23:50:00",85655,"CKVY",12.8,56.68,56.3,56.74,55.94,58.61,61.56,57.93,0.919,42.26,43.12,41.8,2.538,2.662,312,16.42,2.192,0,15.14,0.000769298,0.001725945,2.5E-07
"2018-08-16 23:55:00",85656,"CKVY",12.79,53.9,56.07,56.99,53.84,66.5,66.53,57.93,0.942,42.43,43.13,41.77,2.019,2.286,253.4,77.62,2.85,0,15.14,0.000769298,0.001725945,2.5E-07
"2018-08-17 00:00:00",85657,"CKVY",12.79,57.73,55.46,57.85,53.59,51.17,66.91,51.17,0.833,41.12,43.13,39.84,1.9,1.887,326.2,19.28,3.507,0,15.14,0.0008785998,0.001899638,2.5E-07
"2018-08-17 00:05:00",85658,"CKVY",12.77,59.08,58.29,59.15,57.79,47.57,51.17,47.57,0.813,39.49,40.07,39.02,2.456,2.178,329.9,4.709,4.165,0,15.14,0.0008785998,0.001899638,2.5E-07
"2018-08-17 00:10:00",85659,"CKVY",12.79,57.6,58.64,59.21,57.48,50.45,50.45,47.23,0.818,39.11,39.4,38.8,3.026,2.767,345.3,10.21,4.603,0,15.14,0.0008785998,0.001899638,2.5E-07
"2018-08-17 00:15:00",85660,"CKVY",12.78,54.7,55.8,57.6,54.52,60.33,60.33,50.49,0.88,40.58,41.28,39.3,2.879,3.035,56.59,22.57,3.507,0,15.14,0.002701779,0.004576965,2.5E-07
"2018-08-17 00:20:00",85661,"CKVY",12.78,51.5,52.76,54.64,51.44,75.48,75.48,60.29,0.979,43.29,44.25,40.98,2.627,2.727,143.2,12.4,3.507,0,15.14,0.002701779,0.004576965,2.5E-07
"2018-08-17 00:25:00",85662,"CKVY",12.78,54.46,52.18,54.52,51.31,61.12,75.92,61.12,0.884,42.96,44.23,41.34,2.725,2.643,175.1,15.1,4.384,0,15.14,0.002701779,0.004576965,2.5E-07
"2018-08-17 00:30:00",85663,"CKVY",12.78,52.31,53.72,55.02,52.12,65.89,67.46,60.19,0.881,41.79,42.47,41.23,3.638,3.118,216.1,13.27,6.795,0,15.14,0.0007441305,0.001566403,2.5E-07
"2018-08-17 00:35:00",85664,"CKVY",12.78,53.3,53.12,53.67,52.25,62.01,65.82,60.68,0.86,40.52,41.27,40.15,4.505,4.06,183,8.24,7.234,0,15.14,0.0007441305,0.001566403,2.5E-07
"2018-08-17 00:40:00",85665,"CKVY",12.77,53.06,53.08,53.3,52.87,61.84,63.22,61.84,0.85,40.72,40.96,40.34,4.414,4.53,198.3,12.24,7.014,0,15.14,0.0007441305,0.001566403,2.5E-07
"2018-08-17 00:45:00",85666,"CKVY",12.77,52.01,53.21,53.67,52.01,67.13,67.13,60.34,0.887,40.63,41.47,40.06,3.87,4.168,183.6,19.72,5.042,0,15.14,0.003506823,0.005221645,2.5E-07
"2018-08-17 00:50:00",85667,"CKVY",12.77,49.12,50.47,52.07,49.05,76.73,76.73,67.2,0.911,41.99,42.25,41.45,3.051,3.51,139.5,54.57,4.822,0,15.14,0.003506823,0.005221645,2.5E-07
"2018-08-17 00:55:00",85668,"CKVY",12.77,49.92,49.59,49.98,49.12,74.3,76.9,74.3,0.909,42.15,42.41,41.89,2.57,2.741,113.7,27.31,3.726,0,15.14,0.003506823,0.005221645,2.5E-07
"2018-08-17 01:00:00",85669,"CKVY",12.76,50.48,50.2,50.6,49.92,72.21,74.23,72.07,0.902,41.81,42.14,41.41,2.085,2.307,102,17.55,2.192,0,15.14,5.209742E-05,0.0005293095,2.5E-07
"2018-08-17 01:05:00",85670,"CKVY",12.76,49.86,50.43,50.85,49.74,74.34,74.34,71.63,0.907,41.94,42.16,41.69,2.091,2.079,110.5,5.812,3.507,0,15.14,5.209742E-05,0.0005293095,2.5E-07
"2018-08-17 01:10:00",85671,"CKVY",12.75,49.61,49.73,50.11,49.37,76.12,76.91,73.55,0.921,42.28,42.61,41.89,2.471,2.277,89.6,8.73,3.946,0,15.14,5.209742E-05,0.0005293095,2.5E-07
"2018-08-17 01:15:00",85672,"CKVY",12.76,49.98,49.88,50.05,49.49,73.62,76.08,73.62,0.903,42.18,42.5,41.9,3.066,2.813,91.8,7.771,4.384,0,15.14,-0.0005984358,-0.0003896928,2.5E-07
"2018-08-17 01:20:00",85673,"CKVY",12.74,50.48,50.37,50.54,50.05,73.65,73.65,72.42,0.92,42.06,42.43,41.71,3.392,3.288,96.9,9.9,5.48,0,15.14,-0.0005984358,-0.0003896928,2.5E-07
"2018-08-17 01:25:00",85674,"CKVY",12.75,51.4,50.57,51.47,50.11,68.2,74.06,68.16,0.882,41.88,42.45,41.27,3.323,3.408,99,15.11,4.603,0,15.14,-0.0005984358,-0.0003896928,2.5E-07
"2018-08-17 01:30:00",85675,"CKVY",12.75,52.95,52.12,53.07,51.4,61.51,68.13,61.03,0.842,40.71,41.39,39.65,2.955,3.156,135.7,10.05,3.069,0,15.14,0.001049724,0.001921622,2.5E-07
"2018-08-17 01:35:00",85676,"CKVY",12.74,49.12,52.09,53.07,49.12,73.79,73.79,61.55,0.876,40.68,41.43,40.13,2.424,2.511,184.1,59.12,4.822,0,15.14,0.001049724,0.001921622,2.5E-07
"2018-08-17 01:40:00",85677,"CKVY",12.75,46.9,47.59,49.12,46.9,80.1,80.2,73.79,0.875,41.19,41.36,40.98,2.762,2.578,239.3,5.148,5.261,0,15.14,0.001049724,0.001921622,2.5E-07
"2018-08-17 01:45:00",85678,"CKVY",12.74,47.96,47.18,47.96,46.78,74.58,80.1,74.58,0.848,40.74,41.17,40.18,2.994,2.877,238.6,7.122,4.384,0,15.14,-0.0001655656,0.0002210636,2.5E-07
"2018-08-17 01:50:00",85679,"CKVY",12.74,49.07,48.56,49.07,47.9,70.27,74.48,70.23,0.833,39.93,40.57,39.47,3.072,3.187,261.9,11.01,3.069,0,15.14,-0.0001655656,0.0002210636,2.5E-07
"2018-08-17 01:55:00",85680,"CKVY",12.74,50.06,49.42,50.12,48.95,69.72,71.84,68.89,0.857,40.17,40.82,39.42,2.544,2.769,313.5,24.36,3.288,0,15.14,-0.0001655656,0.0002210636,2.5E-07
"2018-08-17 02:00:00",85681,"CKVY",12.73,49.75,49.86,50.25,49.44,68.66,70.75,68.62,0.835,40.24,40.65,39.87,2.076,2.323,23.71,21.83,2.63,0,15.14,0.0002529846,0.0008241781,2.5E-07
"2018-08-17 02:05:00",85682,"CKVY",12.73,49.51,50.39,50.74,49.51,71.19,71.19,66.74,0.858,40.15,40.81,39.83,1.515,1.795,41.67,37.95,1.315,0,15.14,0.0002529846,0.0008241781,2.5E-07
"2018-08-17 02:10:00",85683,"CKVY",12.73,47.66,48.28,49.45,47.54,79.98,80.7,71.33,0.899,41.76,42.51,40.58,1.153,1.383,93.3,27.88,2.85,0,15.14,0.0002529846,0.0008241781,2.5E-07
"2018-08-17 02:15:00",85684,"CKVY",12.72,47.85,47.64,47.91,47.42,81.1,81.7,78.16,0.919,41.72,42.4,41.12,1.047,1.014,130.1,21.4,2.192,0,15.14,-0.002068296,-0.00263989,2.5E-07
"2018-08-17 02:20:00",85685,"CKVY",12.72,46.12,46.91,47.91,45.94,85.9,86,80.2,0.911,41.96,42.43,41.63,1.44,1.235,150.3,7.501,2.63,0,15.14,-0.002068296,-0.00263989,2.5E-07
"2018-08-17 02:25:00",85686,"CKVY",12.72,46.93,46.25,46.93,45.82,80.6,87.6,80.6,0.882,42.06,42.83,41.06,1.156,1.31,136.5,9.07,1.973,0,15.14,-0.002068296,-0.00263989,2.5E-07
"2018-08-17 02:30:00",85687,"CKVY",12.71,47.55,47.37,47.79,46.87,77.65,80.8,76.66,0.869,41,41.58,40.41,0.931,1.021,173.1,51.6,2.63,0,15.14,-0.002701158,-0.003680415,2.5E-07
"2018-08-17 02:35:00",85688,"CKVY",12.71,45.94,46.39,47.67,45.76,83,83.3,77.72,0.875,41.2,41.4,40.89,1.334,1.097,226,7.93,3.946,0,15.14,-0.002701158,-0.003680415,2.5E-07
"2018-08-17 02:40:00",85689,"CKVY",12.71,47.18,46.44,47.3,45.82,76.01,83,76.01,0.839,40.72,41.18,40.02,2.039,1.656,217.8,6.103,3.726,0,15.14,-0.002701158,-0.003680415,2.5E-07
"2018-08-17 02:45:00",85690,"CKVY",12.7,46.56,46.83,47.36,46.37,77.41,78.37,75.87,0.835,40.13,40.53,39.8,2.582,2.325,288.2,26.29,3.288,0,15.14,-0.001934839,-0.002421066,2.5E-07
"2018-08-17 02:50:00",85691,"CKVY",12.7,47.55,46.97,47.67,46.43,71.96,77.45,71.96,0.806,39.51,39.9,38.96,2.226,2.416,288.8,19.69,3.069,0,15.14,-0.001934839,-0.002421066,2.5E-07
"2018-08-17 02:55:00",85692,"CKVY",12.7,46.31,47.17,47.67,46.31,74.6,74.64,71.93,0.797,38.94,39.47,38.56,2.333,2.264,232.2,13.33,3.946,0,15.14,-0.001934839,-0.002421066,2.5E-07
"2018-08-17 03:00:00",85693,"CKVY",12.7,46.93,46.01,46.99,45.51,73.13,77.04,73.13,0.8,38.76,38.99,38.49,2.664,2.546,209.1,5.711,3.946,0,15.14,-0.0006329697,-0.0004617286,2.5E-07
"2018-08-17 03:05:00",85694,"CKVY",12.69,45.45,45.99,47.18,44.83,80.2,80.3,72.44,0.83,38.77,39.73,38.34,2.516,2.605,94.1,53.04,2.63,0,15.14,-0.0006329697,-0.0004617286,2.5E-07
"2018-08-17 03:10:00",85695,"CKVY",12.69,45.82,45.6,45.82,45.32,80.5,80.6,79.03,0.845,39.79,40.21,39.32,2.099,2.347,94.4,17.87,2.63,0,15.14,-0.0006329697,-0.0004617286,2.5E-07
"2018-08-17 03:15:00",85696,"CKVY",12.69,46.44,45.84,46.56,45.45,79.47,81.9,79.47,0.853,40.41,40.83,39.96,1.716,1.87,103.8,3.843,2.63,0,15.14,-0.001183285,-0.001274728,2.5E-07
"2018-08-17 03:20:00",85697,"CKVY",12.68,47.79,47.32,47.86,46.44,73.44,79.44,73.44,0.83,39.97,40.59,39.59,1.701,1.761,83.8,17.63,2.411,0,15.14,-0.001183285,-0.001274728,2.5E-07
"2018-08-17 03:25:00",85698,"CKVY",12.66,48.53,48.13,48.6,47.73,70.76,73.44,70.73,0.822,39.63,40.11,39.35,1.309,1.497,104.8,23.64,1.096,0,15.14,-0.001183285,-0.001274728,2.5E-07
"2018-08-17 03:30:00",85699,"CKVY",12.67,48.54,48.27,48.66,47.79,69.46,70.79,69.42,0.807,38.99,39.62,38.61,1.445,1.387,336.3,24.49,3.069,0,15.14,-0.001679041,-0.002022957,2.5E-07
"2018-08-17 03:35:00",85700,"CKVY",12.67,45.94,47.94,48.66,45.94,77.79,77.79,69.36,0.82,39.31,39.93,38.92,1.586,1.439,252.7,60.19,3.069,0,15.14,-0.001679041,-0.002022957,2.5E-07
"2018-08-17 03:40:00",85701,"CKVY",12.67,44.78,44.96,45.88,44.59,80.4,81.3,77.83,0.81,39.26,39.47,39.04,2.542,2.018,228.2,10.25,3.946,0,15.14,-0.001679041,-0.002022957,2.5E-07
"2018-08-17 03:45:00",85702,"CKVY",12.66,44.1,44.55,44.96,44.1,81.5,81.6,79.76,0.801,39,39.3,38.76,2.757,2.662,228.2,6.455,3.507,0,15.14,-0.00131473,-0.00147019,2.5E-07
"2018-08-17 03:50:00",85703,"CKVY",12.65,43.55,43.56,44.22,43.18,85.6,85.7,81.5,0.823,38.84,39.61,38.4,3.051,2.964,248.1,15.36,3.726,0,15.14,-0.00131473,-0.00147019,2.5E-07
"2018-08-17 03:55:00",85704,"CKVY",12.65,44.91,44.07,44.97,43.55,79.21,85.9,79.21,0.802,39.31,39.88,38.84,2.642,2.825,282.6,9.92,3.288,0,15.14,-0.00131473,-0.00147019,2.5E-07
"2018-08-17 04:00:00",85705,"CKVY",12.66,45.78,46,46.64,44.91,78.15,79.25,74.41,0.818,38.96,39.43,38.56,2.576,2.657,279.1,7.888,3.507,0,15.14,-0.0008299403,-0.0007749081,2.5E-07
"2018-08-17 04:05:00",85706,"CKVY",12.65,44.85,45.16,45.84,44.73,81.5,81.5,78.15,0.824,39.34,39.89,38.81,1.993,2.282,18.88,47.36,1.973,0,15.14,-0.0008299403,-0.0007749081,2.5E-07
"2018-08-17 04:10:00",85707,"CKVY",12.65,44.05,44.45,44.98,43.93,85.2,85.2,81.3,0.836,39.77,40.04,39.49,2.03,2.021,90.5,12.17,2.85,0,15.14,-0.0008299403,-0.0007749081,2.5E-07
"2018-08-17 04:15:00",85708,"CKVY",12.63,44.3,43.99,44.43,43.75,82.7,85.2,82.7,0.819,39.56,39.98,39.33,1.981,1.914,110.4,7.886,3.726,0,15.14,-0.001673411,-0.002011351,2.5E-07
"2018-08-17 04:20:00",85709,"CKVY",12.64,43.81,43.88,44.36,43.31,86.4,86.4,81.8,0.839,39,40.08,38.38,2.459,2.22,152.7,15.35,3.288,0,15.14,-0.001673411,-0.002011351,2.5E-07
"2018-08-17 04:25:00",85710,"CKVY",12.62,43.93,44.18,44.61,43.68,84.5,86.5,81.9,0.824,39.67,40.09,39.24,2.27,2.362,253.3,20.9,3.069,0,15.14,-0.001673411,-0.002011351,2.5E-07
"2018-08-17 04:30:00",85711,"CKVY",12.62,42.76,43.18,43.93,42.76,84.5,84.8,83.3,0.789,38.72,39.55,38.36,1.7,2.061,276.8,32.98,1.534,0,15.14,-0.001617773,-0.001925658,2.5E-07
"2018-08-17 04:35:00",85712,"CKVY",12.63,43.99,43.29,44.06,42.57,83,85.1,83,0.812,38.97,39.66,38.22,1.135,1.418,321.2,32.26,1.534,0,15.14,-0.001617773,-0.001925658,2.5E-07
"2018-08-17 04:40:00",85713,"CKVY",12.62,43.99,44.17,44.36,43.93,81.8,83,81.4,0.8,38.96,39.23,38.7,0.768,0.951,215.4,24.6,1.315,0,15.14,-0.001617773,-0.001925658,2.5E-07
"2018-08-17 04:45:00",85714,"CKVY",12.62,43.69,43.73,44.06,43.5,81.3,83.7,81.2,0.786,38.81,39.13,38.24,0.849,0.674,175.2,6.082,4.384,0,15.14,-0.002863957,-0.003983256,2.5E-07
"2018-08-17 04:50:00",85715,"CKVY",12.62,43.56,43.6,43.81,43.44,83.4,83.7,80.8,0.803,38.6,39.05,38.14,1.355,1.138,187.4,14.15,4.165,0,15.14,-0.002863957,-0.003983256,2.5E-07
"2018-08-17 04:55:00",85716,"CKVY",12.61,43.75,43.66,43.87,43.44,82.5,83.8,82.5,0.799,38.94,39.07,38.78,1.545,1.473,192.1,14.46,1.754,0,15.14,-0.002863957,-0.003983256,2.5E-07
"2018-08-17 05:00:00",85717,"CKVY",12.6,43.5,43.69,43.87,43.44,82.1,82.7,81.1,0.788,38.57,38.96,38.17,1.558,1.667,187,7.957,2.63,0,15.14,-0.002344475,-0.003088929,2.5E-07
"2018-08-17 05:05:00",85718,"CKVY",12.61,42.88,43.04,43.56,42.64,82,82.7,82,0.769,38.03,38.47,37.68,0.931,1.168,138.4,37.94,1.315,0,15.14,-0.002344475,-0.003088929,2.5E-07
"2018-08-17 05:10:00",85719,"CKVY",12.6,43.32,43.22,43.38,42.88,87.9,87.9,81.6,0.838,39.14,40.04,37.7,0.879,0.917,113.3,24.89,1.534,0,15.14,-0.002344475,-0.003088929,2.5E-07
"2018-08-17 05:15:00",85720,"CKVY",12.6,43.13,43.28,43.44,43.13,83.1,87.9,83.1,0.787,39.31,40,38.36,0.835,0.805,133.2,36.2,2.411,0,15.14,-0.002962001,-0.00415649,2.5E-07
"2018-08-17 05:20:00",85721,"CKVY",12.6,42.02,42.51,43.19,42.02,84.4,84.5,82.8,0.766,37.92,38.41,37.58,1.265,1.056,159.5,5.507,2.63,0,15.14,-0.002962001,-0.00415649,2.5E-07
"2018-08-17 05:25:00",85722,"CKVY",12.58,40.1,41.25,42.02,40.04,86.9,86.9,84.3,0.732,37.25,37.69,36.46,1.842,1.527,156,4.476,3.946,0,15.14,-0.002962001,-0.00415649,2.5E-07
"2018-08-17 05:30:00",85723,"CKVY",12.58,39.36,39.24,40.04,38.81,92.9,92.9,86.9,0.76,36.49,37.56,36.09,2.225,2.099,136.2,8.91,3.069,0,15.14,-0.002317729,-0.003038572,0.001900525
"2018-08-17 05:35:00",85724,"CKVY",12.58,40.35,39.93,40.41,39.36,93.2,94.3,92.9,0.792,38.28,38.67,37.5,2.438,2.359,117.3,9.02,3.288,0,15.14,-0.002317729,-0.003038572,0.001900525
"2018-08-17 05:40:00",85725,"CKVY",12.59,40.54,40.64,40.85,40.23,88.9,93.2,88.9,0.762,38.32,38.88,37.54,2.675,2.555,144.3,11.14,4.603,0,15.14,-0.002317729,-0.003038572,0.001900525
"2018-08-17 05:45:00",85726,"CKVY",12.59,42.28,41.23,42.4,40.42,84.4,88.9,84.3,0.773,37.61,38.08,37.25,3.265,2.975,151.1,14.68,7.014,0,15.14,-0.001838697,-0.002233903,0.008684249
"2018-08-17 05:50:00",85727,"CKVY",12.57,42.46,42.16,42.53,41.91,83,85.8,83,0.766,37.81,38.21,37.54,4.008,3.565,140.4,13.82,7.014,0,15.14,-0.001838697,-0.002233903,0.008684249
"2018-08-17 05:55:00",85728,"CKVY",12.58,41.6,41.95,42.53,41.54,84.6,84.6,82.9,0.755,37.4,37.73,36.99,4.086,4.107,154.2,25.19,5.261,0,15.14,-0.001838697,-0.002233903,0.008684249
"2018-08-17 06:00:00",85729,"CKVY",12.58,41.29,41.58,41.78,41.29,83.6,86.1,83.2,0.737,37.26,37.81,36.72,3.501,3.777,138.6,17.15,3.946,0,15.14,0.003063247,0.005287214,0.02145336
"2018-08-17 06:05:00",85730,"CKVY",12.57,41.66,41.28,41.66,40.92,84.9,85.8,83.6,0.759,37.1,37.61,36.51,2.498,3.034,124.3,20.4,3.726,0,15.14,0.003063247,0.005287214,0.02145336
"2018-08-17 06:10:00",85731,"CKVY",12.58,42.28,42.09,42.53,41.54,81.3,84.9,81.2,0.744,37.22,37.49,36.83,2.097,2.241,148.2,13.81,3.288,0,15.14,0.003063247,0.005287214,0.02145336
"2018-08-17 06:15:00",85732,"CKVY",12.58,41.04,41.51,42.22,41.04,84.2,84.5,81.2,0.736,36.77,36.99,36.55,1.775,1.971,168.9,22.01,2.411,0.007896869,15.14,0.002179722,0.003731552,0.047598
"2018-08-17 06:20:00",85733,"CKVY",12.57,41.67,41.15,41.73,40.73,86.8,86.8,84.2,0.776,37.29,38.1,36.45,1.479,1.613,78.29,16.27,1.754,0.0857462,15.14,0.002179722,0.003731552,0.047598
"2018-08-17 06:25:00",85734,"CKVY",12.57,42.1,41.89,42.16,41.67,84.9,86.9,84.9,0.773,38.06,38.32,37.72,0.8,1.185,340,70.32,1.315,0.292664,15.14,0.002179722,0.003731552,0.047598
"2018-08-17 06:30:00",85735,"CKVY",12.57,41.43,42.06,42.41,41.43,86.1,86.7,83.5,0.763,37.99,38.46,37.57,1.201,0.931,256.1,13.35,3.726,0.7334833,15.14,0.001237737,0.001980229,0.08456495
"2018-08-17 06:35:00",85736,"CKVY",12.57,41.06,41,41.43,40.69,85.5,86.9,85.5,0.747,37.23,37.62,36.98,1.802,1.562,230.2,4.603,3.288,1.442112,15.14,0.001237737,0.001980229,0.08456495
"2018-08-17 06:40:00",85737,"CKVY",12.57,40.07,40.52,41.18,40.07,86,86.4,85.4,0.724,36.62,37.18,36.23,2.404,2.048,217.1,12.6,3.288,2.564337,15.14,0.001237737,0.001980229,0.08456495
"2018-08-17 06:45:00",85738,"CKVY",12.57,40.07,40.14,40.32,39.94,84.8,86.2,84.8,0.713,36.19,36.4,35.89,2.368,2.438,209.8,11.2,3.507,4.256706,15.14,0.002242521,0.003390752,0.1261156
"2018-08-17 06:50:00",85739,"CKVY",12.57,40.62,40.48,40.81,39.88,85.9,86.3,84.8,0.738,36.59,36.96,35.71,2.167,2.307,160,19.82,4.165,6.722284,15.14,0.002242521,0.003390752,0.1261156
"2018-08-17 06:55:00",85740,"CKVY",12.58,41.37,40.69,41.37,40.44,89.5,89.6,85.9,0.792,37.2,38.53,36.69,1.669,1.922,123.8,26.99,1.973,10.04307,15.14,0.002242521,0.003390752,0.1261156
"2018-08-17 07:00:00",85741,"CKVY",12.58,41.8,41.56,41.92,41.3,88.1,89.6,88.1,0.792,38.46,38.71,38.24,1.273,1.428,120.6,14.95,2.192,15.344,15.14,0.003796659,0.00490162,0.1695976
"2018-08-17 07:05:00",85742,"CKVY",12.59,43.22,42.12,43.28,41.43,83.4,88.2,83.3,0.792,38.33,38.62,38.03,1.74,1.421,131.2,11.9,4.603,24.71783,15.14,0.003796659,0.00490162,0.1695976
"2018-08-17 07:10:00",85743,"CKVY",12.59,42.85,43.38,43.78,42.79,82.9,83.3,81.4,0.776,38.34,38.68,37.9,2.734,2.261,148,17.12,5.261,36.63079,15.14,0.003796659,0.00490162,0.1695976
"2018-08-17 07:15:00",85744,"CKVY",12.61,42.35,42.41,42.85,42.17,82.9,84.2,82.6,0.761,37.79,38.12,37.39,3.815,3.24,176.8,11.58,6.357,49.43747,15.14,0.009008058,0.01092723,0.2142279
"2018-08-17 07:20:00",85745,"CKVY",12.62,43.53,42.72,43.53,42.17,80.2,83.2,80.1,0.771,37.58,37.84,37.41,4.429,4.159,177.9,11.09,7.014,60.57499,15.14,0.009008058,0.01092723,0.2142279
"2018-08-17 07:25:00",85746,"CKVY",12.64,44.02,43.88,44.21,43.4,79.77,80.2,79.15,0.781,37.99,38.29,37.7,4.702,4.603,177.7,8.82,7.014,71.3081,15.14,0.009008058,0.01092723,0.2142279
"2018-08-17 07:30:00",85747,"CKVY",12.66,44.52,44.33,44.58,44.02,79.32,80.7,79.18,0.792,38.54,38.84,38.2,4.528,4.637,181.9,9.1,5.48,82.41291,15.14,0.01393958,0.01778005,0.2597195
"2018-08-17 07:35:00",85748,"CKVY",12.66,45.63,45.17,45.63,44.52,78.98,79.56,78.02,0.822,38.96,39.51,38.54,3.986,4.254,180,10.44,5.261,94.14971,15.14,0.01393958,0.01778005,0.2597195
"2018-08-17 07:40:00",85749,"CKVY",12.68,46.12,45.77,46.12,45.57,78.22,79.08,77.47,0.83,39.43,39.73,39.08,3.578,3.761,184.2,13.68,4.822,106.5798,15.14,0.01393958,0.01778005,0.2597195
"2018-08-17 07:45:00",85750,"CKVY",12.69,47.24,46.61,47.24,46.06,76.47,78.12,76.44,0.846,39.94,40.35,39.59,2.915,3.304,177.5,25.28,3.507,119.4591,15.14,0.01826889,0.02242788,0.3044363
"2018-08-17 07:50:00",85751,"CKVY",12.69,48.72,47.97,48.78,47.17,71.94,76.47,71.94,0.842,40.1,40.51,39.7,2.679,2.769,168.8,10.33,4.384,132.8022,15.14,0.01826889,0.02242788,0.3044363
"2018-08-17 07:55:00",85752,"CKVY",12.71,49.58,49.16,49.64,48.66,71.8,73.42,71.8,0.867,40.79,41.18,40.08,2.506,2.543,167.7,12.08,4.603,146.2966,15.14,0.01826889,0.02242788,0.3044363
"2018-08-17 08:00:00",85753,"CKVY",12.72,50.32,49.98,50.45,49.52,71.25,72.15,69.78,0.885,41.05,41.48,40.74,2.941,2.683,171.6,9.76,4.822,159.7229,15.14,0.02398204,0.02846558,0.3487335
"2018-08-17 08:05:00",85754,"CKVY",12.74,51.31,50.68,51.37,50.26,68.03,71.29,68.03,0.876,41.21,41.51,40.95,3.08,3.067,181.6,10.7,4.603,173.1353,15.14,0.02398204,0.02846558,0.3487335
"2018-08-17 08:10:00",85755,"CKVY",12.76,52.49,51.86,52.55,51.31,62.02,67.93,62.02,0.834,40.59,41.31,39.84,2.927,3.038,163.9,17.18,3.507,186.6496,15.14,0.02398204,0.02846558,0.3487335
"2018-08-17 08:15:00",85756,"CKVY",12.78,53.16,52.97,53.29,52.49,62.64,64.7,61.92,0.864,40.83,41.62,39.89,2.752,2.832,158.8,12.72,4.165,200.4152,15.14,0.03132785,0.03757506,0.3928698
"2018-08-17 08:20:00",85757,"CKVY",12.82,53.16,53.09,53.28,52.91,67.4,67.4,62.6,0.929,41.7,42.76,40.64,2.786,2.707,152,10.39,4.822,214.7464,15.14,0.03132785,0.03757506,0.3928698
"2018-08-17 08:25:00",85758,"CKVY",12.93,53.89,53.56,54.14,53.16,65.62,67.95,64.18,0.93,42.53,43.5,41.57,3.02,2.918,147.6,15.81,4.603,229.95,15.14,0.03132785,0.03757506,0.3928698
"2018-08-17 08:30:00",85759,"CKVY",13.09,55.13,54.51,55.13,53.83,61.87,66.2,61.19,0.917,42.44,43.12,41.62,2.693,2.91,126.2,17.34,3.069,245.6385,15.14,0.03801179,0.04478424,0.4351268
"2018-08-17 08:35:00",85760,"CKVY",13.31,56.36,56.07,56.85,55.07,59.57,62.39,57.96,0.923,42.17,42.95,41.38,2.277,2.469,129.6,17.28,3.946,261.3277,15.14,0.03801179,0.04478424,0.4351268
"2018-08-17 08:40:00",85761,"CKVY",13.46,57.09,56.82,57.22,56.36,59.67,62.49,58.68,0.95,43.36,44.3,42.58,2.397,2.289,160.6,13.78,4.822,276.7176,15.14,0.03801179,0.04478424,0.4351268
"2018-08-17 08:45:00",85762,"CKVY",13.55,57.71,57.26,57.83,56.78,56.62,59.74,55.96,0.921,42.63,43.23,42.02,2.795,2.604,174.2,13.17,4.822,292.0667,15.14,0.04621412,0.05379868,0.4766869
"2018-08-17 08:50:00",85763,"CKVY",13.57,58.57,58.15,58.57,57.71,56.55,57.58,55.69,0.949,42.77,43.33,42.39,3.042,2.976,184,17.39,4.384,307.4145,15.14,0.04621412,0.05379868,0.4766869
"2018-08-17 08:55:00",85764,"CKVY",13.58,59.62,58.9,59.62,58.51,53.53,56.41,53.35,0.933,42.58,43.14,41.89,2.638,2.899,191.8,19.12,3.946,322.5717,15.14,0.04621412,0.05379868,0.4766869
"2018-08-17 09:00:00",85765,"CKVY",13.61,59.8,59.69,60.11,59.25,51.19,53.39,50.64,0.898,41.93,42.63,41.2,2.558,2.56,201,20.89,4.384,337.5255,15.14,0.05513732,0.06475293,0.5174173
"2018-08-17 09:05:00",85766,"CKVY",13.63,60.29,60.01,60.35,59.68,48.72,51.06,48.48,0.869,41.04,41.74,40.54,2.32,2.447,190.7,31.01,3.507,352.2322,15.14,0.05513732,0.06475293,0.5174173
"2018-08-17 09:10:00",85767,"CKVY",13.68,61.76,61.09,62.01,60.16,46.1,49.37,45.83,0.867,41.31,41.93,40.77,2.097,2.156,162.2,38.92,3.507,367.0208,15.14,0.05513732,0.06475293,0.5174173
"2018-08-17 09:15:00",85768,"CKVY",13.65,62.24,62.09,62.61,61.63,46.99,47.95,45.35,0.899,41.4,42.23,40.85,1.878,2,139.9,26.05,3.726,382.2941,15.14,0.06301881,0.07278166,0.5573048
"2018-08-17 09:20:00",85769,"CKVY",13.56,63.48,63.09,63.6,62.24,46.96,47.03,44.32,0.938,41.87,43.01,41.23,1.56,1.646,128.9,46.66,3.069,398.0422,15.14,0.06301881,0.07278166,0.5573048
"2018-08-17 09:25:00",85770,"CKVY",13.48,64.03,63.47,64.09,62.73,46.34,50.21,46.34,0.944,43.24,44.2,42.64,1.596,1.64,120,39.58,3.726,413.848,15.14,0.06301881,0.07278166,0.5573048
"2018-08-17 09:30:00",85771,"CKVY",13.43,63.29,63.81,64.52,63.04,49.25,49.25,44.8,0.977,43.29,43.97,42.55,1.588,1.576,131.3,18.24,3.946,429.1612,15.14,0.07076323,0.07987056,0.5926425
"2018-08-17 09:35:00",85772,"CKVY",13.41,63.66,63.33,63.72,62.86,48.16,49.87,46.99,0.968,43.35,44.34,42.8,2.013,1.849,163.4,31.94,4.165,444.0068,15.14,0.07076323,0.07987056,0.5926425
"2018-08-17 09:40:00",85773,"CKVY",13.38,65,64.5,65.38,63.66,46.06,48.67,45.96,0.97,43.93,44.99,43.08,2.155,1.996,146.3,31.49,3.946,458.9162,15.14,0.07076323,0.07987056,0.5926425
"2018-08-17 09:45:00",85774,"CKVY",13.37,66.29,65.39,66.54,64.39,47.05,48.29,46.06,1.037,44.97,45.91,43.75,1.994,2.038,161.3,37.64,3.726,473.0749,15.14,0.07878447,0.08927391,0.6259824
"2018-08-17 09:50:00",85775,"CKVY",13.36,65.17,65.87,66.41,65.11,49.31,49.72,46.74,1.045,45.66,46.22,45.14,2.089,2.033,154.5,22.02,4.384,486.5071,15.14,0.07878447,0.08927391,0.6259824
"2018-08-17 09:55:00",85776,"CKVY",13.35,65.79,65.54,65.91,65.17,49.24,51.54,49.17,1.066,46.41,47.19,45.77,2.208,2.202,140.9,29.14,4.165,500.1641,15.14,0.07878447,0.08927391,0.6259824
"2018-08-17 10:00:00",85777,"CKVY",13.35,66.03,65.93,66.46,65.48,49.48,50.13,48.17,1.08,46.32,46.85,45.93,2.61,2.422,157.6,18.44,5.042,513.3506,15.14,0.08681483,0.09840582,0.6560416
"2018-08-17 10:05:00",85778,"CKVY",13.34,66.77,66.2,66.83,65.85,49.99,50.68,48.96,1.12,47,47.58,46.32,2.708,2.664,156.7,29.71,4.822,527.5464,15.14,0.08681483,0.09840582,0.6560416
"2018-08-17 10:10:00",85779,"CKVY",13.33,67.87,67.37,67.87,66.71,46.9,50.09,46.15,1.091,47.01,47.73,46.38,2.86,2.763,157.8,18.11,4.603,539.938,15.14,0.08681483,0.09840582,0.6560416
"2018-08-17 10:15:00",85780,"CKVY",13.33,67.92,68.12,68.36,67.81,46.55,47.62,45.59,1.085,47,47.71,46.46,3.077,2.962,160.2,14.82,5.699,552.3878,15.14,0.09513307,0.1089289,0.6848216
"2018-08-17 10:20:00",85781,"CKVY",13.32,69.02,68.57,69.15,67.8,47.17,48.23,45.52,1.142,47.54,48.57,46.73,2.998,3.042,166.9,19.91,4.822,563.9957,15.14,0.09513307,0.1089289,0.6848216
"2018-08-17 10:25:00",85782,"CKVY",13.32,68.71,68.38,69.21,67.42,46.89,48.71,45.14,1.123,47.26,48.29,46.28,3.069,3.104,156.7,28.8,5.699,576.4901,15.14,0.09513307,0.1089289,0.6848216
"2018-08-17 10:30:00",85783,"CKVY",13.32,68.89,69.14,69.88,68.28,45.31,47.44,43.98,1.092,47.47,48.43,46.77,3.327,3.184,152.6,17.43,6.795,588.3986,15.14,0.1032422,0.1187579,0.7114813
"2018-08-17 10:35:00",85784,"CKVY",13.31,69.7,69.71,70.38,68.77,46.07,47.03,44.59,1.141,47.95,48.77,46.79,3.423,3.375,157.8,21.92,6.576,602.0142,15.14,0.1032422,0.1187579,0.7114813
"2018-08-17 10:40:00",85785,"CKVY",13.31,71.67,70.75,71.73,69.7,43.6,47.71,41.03,1.155,47.37,49.44,45.97,3.644,3.472,156.4,19.5,6.576,615.3715,15.14,0.1032422,0.1187579,0.7114813
"2018-08-17 10:45:00",85786,"CKVY",13.31,72.27,71.03,72.46,70.06,40.23,46.41,40.23,1.088,47.8,48.8,46.8,3.645,3.703,153.7,20.88,6.138,630.0753,15.14,0.1129634,0.1308002,0.7355424
"2018-08-17 10:50:00",85787,"CKVY",13.3,71.02,71.43,72.33,70.72,41.67,43.45,40.23,1.08,46.88,48.24,46.07,3.759,3.673,162.3,24.6,6.138,643.9512,15.14,0.1129634,0.1308002,0.7355424
"2018-08-17 10:55:00",85788,"CKVY",13.3,71.64,71.58,72.13,71.02,42.56,44.34,40.81,1.126,47.42,49.09,46.38,3.751,3.745,144.8,18.99,6.576,656.6652,15.14,0.1129634,0.1308002,0.7355424
"2018-08-17 11:00:00",85789,"CKVY",13.3,71.63,71.85,72.13,71.39,42.28,43.17,40.98,1.119,47.48,48.44,46.94,3.823,3.827,151.1,17.77,7.014,668.9224,15.14,0.1210707,0.1406816,0.7576841
"2018-08-17 11:05:00",85790,"CKVY",13.29,72.25,72.42,72.87,71.63,41.05,43.52,40.77,1.109,48.33,49.16,47.24,3.852,3.822,124.2,26.62,6.576,680.3973,15.14,0.1210707,0.1406816,0.7576841
"2018-08-17 11:10:00",85791,"CKVY",13.29,73.67,72.8,73.73,71.88,39.13,43.24,38.41,1.109,47.45,48.66,46.27,3.85,3.883,143.8,23.98,6.357,692.3009,15.14,0.1210707,0.1406816,0.7576841
"2018-08-17 11:15:00",85792,"CKVY",13.29,74.1,74.23,74.78,73.61,38.24,39.95,36.56,1.099,47.25,48.45,46.44,3.487,3.609,148.2,19.63,5.48,702.7729,15.14,0.1285478,0.1492426,0.7757443
"2018-08-17 11:20:00",85793,"CKVY",13.29,74.16,74.3,74.84,73.91,36.29,40.64,35.43,1.045,46.71,48.82,45.39,3.364,3.435,142.4,31.63,4.822,711.9375,15.14,0.1285478,0.1492426,0.7757443
"2018-08-17 11:25:00",85794,"CKVY",13.29,76.88,74.87,76.94,73.98,34.85,38.55,33.85,1.099,46.15,48.26,43.76,3.033,3.167,132.6,37.68,5.918,721.5762,15.14,0.1285478,0.1492426,0.7757443
"2018-08-17 11:30:00",85795,"CKVY",13.29,75.38,75.33,76.94,74.46,36.93,40.5,34.47,1.108,47.7,49.11,46.4,3.104,3.094,144.2,27.84,5.918,731.7822,15.14,0.1348534,0.1551801,0.7923589
"2018-08-17 11:35:00",85796,"CKVY",13.28,76.78,75.91,76.78,75.37,33.23,38.16,32.88,1.045,46.51,48.73,44.68,3.3,3.218,146.4,19.03,5.699,741.9664,15.14,0.1348534,0.1551801,0.7923589
"2018-08-17 11:40:00",85797,"CKVY",13.28,76.96,76.5,76.96,76.04,33.36,35.28,31.68,1.055,45.43,46.85,44.04,3.465,3.424,128.9,24.7,5.48,750.3156,15.14,0.1348534,0.1551801,0.7923589
"2018-08-17 11:45:00",85798,"CKVY",13.28,77.88,77.85,78.62,76.96,32.27,33.64,29.01,1.052,45.2,46.66,43.48,3.144,3.279,143.7,34.19,5.261,758.7511,15.14,0.1422103,0.1642375,0.8063124
"2018-08-17 11:50:00",85799,"CKVY",13.27,77.76,77.71,78.32,77.27,32.57,33.7,30.62,1.058,45.68,47.21,44.33,2.436,2.774,100.2,61.99,3.946,768.1356,15.14,0.1422103,0.1642375,0.8063124
"2018-08-17 11:55:00",85800,"CKVY",13.27,77.64,77.73,78.38,77.21,28.46,32.68,27.26,0.921,42.86,46.14,41.3,2.17,2.285,117.5,37.64,4.384,778.663,15.14,0.1422103,0.1642375,0.8063124
"2018-08-17 12:00:00",85801,"CKVY",13.27,77.64,78.09,78.75,77.45,28.16,29.46,25.96,0.911,41.92,43.31,40.51,1.953,1.974,333.9,59.86,5.699,784.0805,15.14,0.1446593,0.1640128,0.8184248
"2018-08-17 12:05:00",85802,"CKVY",13.27,80.7,79.08,80.7,77.39,26.24,29.56,26.17,0.939,43.03,44.23,41.89,1.917,1.944,335.8,72.85,4.603,788.13,15.14,0.1446593,0.1640128,0.8184248
"2018-08-17 12:10:00",85803,"CKVY",13.27,79.86,80.1,80.8,79.55,25.93,28.26,25.28,0.902,42.75,44.26,41.25,1.744,1.834,273.5,65.38,4.165,793.6401,15.14,0.1446593,0.1640128,0.8184248
"2018-08-17 12:15:00",85804,"CKVY",13.27,79.61,79.7,80.3,78.75,26.1,27.64,25.31,0.901,42.12,43.32,41.02,2.023,1.937,286.6,32.18,5.261,802.9086,15.14,0.148937,0.1672795,0.8256199
"2018-08-17 12:20:00",85805,"CKVY",13.26,80.6,79.61,80.6,78.87,25.34,27.13,25.24,0.903,41.92,42.55,41.36,2.039,2.111,235.9,65.07,5.48,810.6129,15.14,0.148937,0.1672795,0.8256199
"2018-08-17 12:25:00",85806,"CKVY",13.25,80.6,80.3,80.9,79.65,27.29,27.29,24.35,0.972,41.94,43.84,40.36,2.103,2.024,30.29,43.96,5.48,815.6055,15.14,0.148937,0.1672795,0.8256199
"2018-08-17 12:30:00",85807,"CKVY",13.24,81.4,81.8,83,80.6,24.55,27.4,23.35,0.899,42.76,45.42,40.98,1.912,1.981,30.01,34.85,7.234,819.6326,15.14,0.1529618,0.1723788,0.8289185
"2018-08-17 12:35:00",85808,"CKVY",13.25,81.9,81.2,81.9,80.6,23.11,26.09,22.94,0.858,41.27,43.12,40.17,2.629,2.384,17.65,58.48,7.891,825.7474,15.14,0.1529618,0.1723788,0.8289185
"2018-08-17 12:40:00",85809,"CKVY",13.24,81.9,81.8,82.5,81.1,22.33,24.04,21.57,0.831,40.34,41.78,39.17,3.498,3.076,291.5,23.34,8.77,831.5635,15.14,0.1529618,0.1723788,0.8289185
"2018-08-17 12:45:00",85810,"CKVY",13.24,82.4,82.4,83.3,81.7,21.85,24.17,21.78,0.826,40.74,42.95,39.42,4.261,3.873,308.6,30.37,8.77,838.965,15.14,0.1612478,0.1863407,0.8301739
"2018-08-17 12:50:00",85811,"CKVY",13.24,82.7,82.4,82.9,81.7,21.91,23.56,21.26,0.837,39.87,41.45,38.55,4.358,4.081,298.3,34.44,6.576,845.312,15.14,0.1612478,0.1863407,0.8301739
"2018-08-17 12:55:00",85812,"CKVY",13.23,82.8,83.2,84.3,82.5,20,22.39,19.17,0.765,39.48,41.6,36.89,4.295,4.317,319.1,45.6,9.43,852.4274,15.14,0.1612478,0.1863407,0.8301739
"2018-08-17 13:00:00",85813,"CKVY",13.23,83.2,83.3,84.7,82.5,18.94,21.06,17.77,0.735,37.21,39.81,35.24,4.02,4.099,356.5,65.4,9.43,857.557,15.14,0.1694195,0.2004003,0.8286864
"2018-08-17 13:05:00",85814,"CKVY",13.23,84,83.3,84.1,82.7,17.74,20.89,17.6,0.706,36.91,38.87,35.38,4.16,4.17,302.4,25.8,7.453,861.3088,15.14,0.1694195,0.2004003,0.8286864
"2018-08-17 13:10:00",85815,"CKVY",13.23,83.3,84.1,84.8,83.1,20.13,20.44,17.12,0.783,37.05,38.67,35.03,4.594,4.427,338.2,41.51,9.64,864.95,15.14,0.1694195,0.2004003,0.8286864
"2018-08-17 13:15:00",85816,"CKVY",13.22,82.2,83.7,84.7,82.1,17.57,20.41,16.16,0.659,35.89,38.74,32.21,5.809,5.251,2.985,21.89,14.91,868.0782,15.14,0.1738156,0.2077929,0.8242392
"2018-08-17 13:20:00",85817,"CKVY",13.23,84.2,83.2,84.2,82.1,17.67,19.41,16.64,0.709,35.03,37.7,33.37,6.003,5.784,10.57,43.87,9.21,870.6076,15.14,0.1738156,0.2077929,0.8242392
"2018-08-17 13:25:00",85818,"CKVY",13.22,84.8,84.5,85.2,83.9,17.15,18.42,16.4,0.7,35.29,36.97,34.49,6.579,6.341,338.8,16.85,11.62,868.71,15.14,0.1738156,0.2077929,0.8242392
"2018-08-17 13:30:00",85819,"CKVY",13.22,84.2,84,85,83.5,16.5,18.08,15.75,0.66,34.28,36.74,32.63,6.333,6.519,345.8,19.11,12.49,866.3059,15.14,0.1799515,0.2218262,0.8158674
"2018-08-17 13:35:00",85820,"CKVY",13.21,82.5,83,84.2,81.8,18.59,19.17,16.5,0.705,34.46,36.86,32.61,7.358,7.156,11.88,15.27,15.34,867.5443,15.14,0.1799515,0.2218262,0.8158674
"2018-08-17 13:40:00",85821,"CKVY",13.22,84.4,84,84.7,82.4,17.32,19.89,16.09,0.698,35.18,38.95,33.05,5.975,6.613,356,29.19,8.33,868.2957,15.14,0.1799515,0.2218262,0.8158674
"2018-08-17 13:45:00",85822,"CKVY",13.22,84.2,84.6,85.3,83.7,15.54,17.39,14.72,0.623,33.1,35.49,31.15,5.477,5.767,345.7,22.67,9.21,868.2758,15.14,0.1806804,0.2240015,0.8028715
"2018-08-17 13:50:00",85823,"CKVY",13.21,84.6,84.1,85.4,83.2,16.94,17.56,15.2,0.687,33.43,36.33,31.83,4.016,4.52,341.5,33.57,7.234,865.8224,15.14,0.1806804,0.2240015,0.8028715
"2018-08-17 13:55:00",85824,"CKVY",13.22,85.4,85.4,86.1,84.6,17.29,18.72,15.47,0.719,35.63,37.96,33.56,5.111,4.395,309.1,21.53,11.62,862.8876,15.14,0.1806804,0.2240015,0.8028715
"2018-08-17 14:00:00",85825,"CKVY",13.21,84.8,85,85.8,84.3,14.31,18.28,13.21,0.585,31.83,37.6,29.25,5.294,5.311,330,21.55,11.4,862.299,15.14,0.1726465,0.2081629,0.7866868
"2018-08-17 14:05:00",85826,"CKVY",13.21,85.8,84.8,86.1,84.3,14.24,17.94,13.97,0.601,32.34,36.67,30.25,5.762,5.295,335.8,32.47,16.22,856.8282,15.14,0.1726465,0.2081629,0.7866868
"2018-08-17 14:10:00",85827,"CKVY",13.21,86.1,85.7,87.3,84.2,14.44,16.4,13.83,0.615,32.83,36.29,30.11,6.061,6.115,321.1,22.19,14.47,863.4671,15.14,0.1726465,0.2081629,0.7866868
"2018-08-17 14:15:00",85828,"CKVY",13.21,85.9,85.5,86.1,84.9,14.41,16.84,13.83,0.61,33.03,35.48,30.37,7.086,6.494,314,14.94,16,866.5806,15.14,0.1804105,0.2224348,0.7677731
"2018-08-17 14:20:00",85829,"CKVY",13.2,85.3,85.3,86.1,84.4,15.54,17.22,14.07,0.644,33.05,36.18,30.66,7.99,7.684,300.4,14.07,16.88,872.3719,15.14,0.1804105,0.2224348,0.7677731
"2018-08-17 14:25:00",85830,"CKVY",13.2,85.7,85.1,85.8,84.7,14.99,16.77,13.86,0.63,32.15,34.98,30.14,7.596,7.817,346.7,35.77,14.91,869.7989,15.14,0.1804105,0.2224348,0.7677731
"2018-08-17 14:30:00",85831,"CKVY",13.19,86.7,86.4,87,85.7,14.14,15.51,13.49,0.613,32.49,34.32,30.68,7.593,7.526,322.5,16.08,15.34,868.6059,15.14,0.1877491,0.2379562,0.7450485
"2018-08-17 14:35:00",85832,"CKVY",13.19,87,86.6,87.4,86.1,12.8,15.2,12.7,0.562,31.72,34.08,29.77,7.307,7.619,310.8,19.68,11.62,864.6172,15.14,0.1877491,0.2379562,0.7450485
"2018-08-17 14:40:00",85833,"CKVY",13.19,85.7,85.4,87,84.6,14.65,14.79,12.25,0.615,29.36,32.42,27.76,6.955,7.114,340.8,26.1,9.21,856.5371,15.14,0.1877491,0.2379562,0.7450485
"2018-08-17 14:45:00",85834,"CKVY",13.19,86.1,85.9,86.4,85.4,14.96,17.39,13.21,0.636,33.18,36.78,29.5,6.973,6.799,326.3,25.46,16.66,849.8517,15.14,0.1826428,0.2308799,0.720363
"2018-08-17 14:50:00",85835,"CKVY",13.19,86.1,85.9,86.5,85.1,15.64,16.16,13.76,0.665,32.85,35.17,30.3,7.161,7.072,312.1,14.82,13.37,848.5963,15.14,0.1826428,0.2308799,0.720363
"2018-08-17 14:55:00",85836,"CKVY",13.18,84.8,85.6,86.6,84.8,13.08,16.87,12.87,0.533,31.14,36.02,28.66,8.08,7.714,330.5,18.55,14.91,849.2509,15.14,0.1826428,0.2308799,0.720363
"2018-08-17 15:00:00",85837,"CKVY",13.19,86.2,85.2,86.2,84.3,13.76,16.57,12.94,0.587,30.8,34.96,28.42,6.529,7.508,314.8,37.35,7.891,824.9794,15.14,0.1780116,0.2267737,0.6916395
"2018-08-17 15:05:00",85838,"CKVY",13.19,85.6,85.8,86.6,85.1,14.24,15.03,12.7,0.597,30.53,33.16,28.54,5.645,6.18,338.1,31.73,10.08,813.4945,15.14,0.1780116,0.2267737,0.6916395
"2018-08-17 15:10:00",85839,"CKVY",13.19,86.2,85.8,86.3,85.4,15.03,15.64,13.28,0.642,31.87,33.85,29.96,4.723,4.878,299.7,39.02,12.06,777.6121,15.14,0.1780116,0.2267737,0.6916395
"2018-08-17 15:15:00",85840,"CKVY",13.19,86.7,86.6,87.6,85.7,13.69,15.03,12.46,0.593,30.84,33.25,28.41,6.216,5.454,312.3,23.62,13.15,752.7042,15.14,0.1565494,0.1955908,0.6609809
"2018-08-17 15:20:00",85841,"CKVY",13.18,86.5,86.5,87,86,12.22,15.47,11.36,0.527,29.29,34.43,26.63,6.79,6.386,315.7,17.37,13.37,747.8275,15.14,0.1565494,0.1955908,0.6609809
"2018-08-17 15:25:00",85842,"CKVY",13.18,87.2,86.3,87.4,85.6,12.12,13.76,11.57,0.534,28.63,31.36,26.73,6.202,6.667,327.3,28.31,7.672,751.4943,15.14,0.1565494,0.1955908,0.6609809
"2018-08-17 15:30:00",85843,"CKVY",13.18,86,86.6,87.2,86,12.73,13.14,11.53,0.541,28.39,30.37,27.18,3.982,5.019,285,76.13,7.453,714.2965,15.14,0.1454778,0.1869038,0.629355
"2018-08-17 15:35:00",85844,"CKVY",13.19,83.8,84.5,86,83.7,18.89,20.36,12.46,0.747,30.7,38.97,28.2,3.742,3.695,321.3,27.4,10.52,580.3531,15.14,0.1454778,0.1869038,0.629355
"2018-08-17 15:40:00",85845,"CKVY",13.19,85.8,84.8,85.9,83.8,14.95,19.23,14.65,0.63,34.16,37.51,31.94,4.607,4.174,261.4,18.68,9.64,484.4323,15.14,0.1454778,0.1869038,0.629355
"2018-08-17 15:45:00",85846,"CKVY",13.18,85.5,85.7,86.1,85.2,13.96,16.56,13.96,0.583,33.17,35.52,30.87,5.776,5.385,257.4,18.53,8.99,526.0507,15.14,0.1163329,0.1469339,0.5899866
"2018-08-17 15:50:00",85847,"CKVY",13.18,85.8,85.5,85.9,85,14.65,15.53,12.87,0.617,31.11,33.62,28.86,5.065,5.397,268,46.87,8.55,576.3296,15.14,0.1163329,0.1469339,0.5899866
"2018-08-17 15:55:00",85848,"CKVY",13.18,84.5,85.1,86.1,84,15.6,15.95,12.59,0.631,31.23,33.02,28.62,5.186,5.026,290.3,22.44,12.71,593.3372,15.14,0.1163329,0.1469339,0.5899866
"2018-08-17 16:00:00",85849,"CKVY",13.18,86.5,85.6,86.6,84.4,13.34,15.74,11.98,0.575,30.37,33.75,27.31,5.247,5.288,273.9,17.97,12.28,537.7441,15.14,0.1214171,0.1567163,0.5535423
"2018-08-17 16:05:00",85850,"CKVY",13.18,86.6,86.6,86.9,86.1,15.19,16.6,12.25,0.658,32.59,35.72,28.57,6.023,5.676,295.1,18.73,12.93,592.3683,15.14,0.1214171,0.1567163,0.5535423
"2018-08-17 16:10:00",85851,"CKVY",13.18,87.1,86.7,87.5,86.1,12.9,16.73,12.69,0.567,32.68,36.67,29.69,6.127,6.158,293.3,23.16,12.28,654.4875,15.14,0.1214171,0.1567163,0.5535423
"2018-08-17 16:15:00",85852,"CKVY",13.18,87.1,86.9,87.6,86.1,12.83,14.47,11.94,0.563,30.36,32.98,28.01,6.706,6.19,330.2,14.77,12.06,702.6307,15.14,0.1495816,0.1906762,0.5128423
"2018-08-17 16:20:00",85853,"CKVY",13.18,86.2,86.9,87.8,86.1,13.72,15.12,12.66,0.586,31.56,34.42,29.04,7.122,7.043,354.1,22.84,11.84,688.6006,15.14,0.1495816,0.1906762,0.5128423
"2018-08-17 16:25:00",85854,"CKVY",13.17,86.6,87.1,88.2,85.9,13.55,15.47,13,0.587,31.83,33.75,29.86,6.559,6.644,331.2,24.5,12.28,676.4476,15.14,0.1495816,0.1906762,0.5128423
"2018-08-17 16:30:00",85855,"CKVY",13.17,87,86.6,87.1,86.1,14.23,15.6,13.21,0.624,32.24,34.34,30.37,6.05,6.38,326.2,14.89,8.77,662.5723,15.14,0.1458935,0.1899936,0.47132
"2018-08-17 16:35:00",85856,"CKVY",13.18,85.9,86.3,87.1,85.8,16.01,16.83,13.76,0.677,33.31,36.43,31.32,5.19,5.622,308.6,15.81,8.99,625.0251,15.14,0.1458935,0.1899936,0.47132
"2018-08-17 16:40:00",85857,"CKVY",13.19,84.6,84.7,85.9,84.2,14.85,19.3,14.1,0.602,32.81,37.99,30.28,5.173,5.26,273,19.37,13.81,500.6096,15.14,0.1458935,0.1899936,0.47132
"2018-08-17 16:45:00",85858,"CKVY",13.18,86.4,86,87.1,84.6,14.37,16.83,14.1,0.617,33.06,36.23,31.06,4.803,4.868,281.1,29.26,8.11,426.8856,15.14,0.09585297,0.1292934,0.4274936
"2018-08-17 16:50:00",85859,"CKVY",13.18,87.1,86.8,87.6,86,15.02,16.53,13.38,0.661,33.52,36.49,30.4,4.859,4.744,280.9,31.51,9.64,439.453,15.14,0.09585297,0.1292934,0.4274936
"2018-08-17 16:55:00",85860,"CKVY",13.18,84.7,86.1,87.2,84.5,19.57,19.81,14.17,0.796,36.54,38.97,32.54,5.508,5.298,304.4,13.08,13.37,530.5873,15.14,0.09585297,0.1292934,0.4274936
"2018-08-17 17:00:00",85861,"CKVY",13.18,85.2,85.3,85.8,84.6,16.97,20.39,15.81,0.701,37.59,40.43,34.05,6.071,5.857,308.8,16.25,9.86,553.4403,15.14,0.1135309,0.147899,0.3815216
"2018-08-17 17:05:00",85862,"CKVY",13.17,86.3,86.1,86.9,85.1,14.44,16.97,14.03,0.619,33.37,35.82,30.99,6.87,6.348,323.8,18.63,13.37,519.3812,15.14,0.1135309,0.147899,0.3815216
"2018-08-17 17:10:00",85863,"CKVY",13.17,86.1,86.2,87.1,85.5,13.41,15.67,12.93,0.571,31.42,33.88,29.81,6.283,6.46,339.8,65.98,13.37,515.5144,15.14,0.1135309,0.147899,0.3815216
"2018-08-17 17:15:00",85864,"CKVY",13.18,86,86,86.4,85.7,13.65,14.44,12.83,0.58,30.53,32.11,29.28,6.277,6.384,349,19.06,12.28,521.7168,15.14,0.1190979,0.159797,0.3390212
"2018-08-17 17:20:00",85865,"CKVY",13.17,86.4,86.4,86.9,86,14.71,16.49,13,0.632,32.1,35.96,29.6,6.3,6.442,322.1,18.96,11.84,518.8937,15.14,0.1190979,0.159797,0.3390212
"2018-08-17 17:25:00",85866,"CKVY",13.18,84.9,85.9,86.5,84.8,13.55,16.49,13.07,0.555,32.09,35.61,28.92,6.865,6.68,322,21.71,10.96,488.5848,15.14,0.1190979,0.159797,0.3390212
"2018-08-17 17:30:00",85867,"CKVY",13.19,85.5,84.8,85.6,84.2,13.55,14.41,12.87,0.566,29.71,30.81,28.14,7.518,7.147,330.4,12.08,13.81,396.8238,15.14,0.09403553,0.1346735,0.2935168
"2018-08-17 17:35:00",85868,"CKVY",13.18,84,85.4,85.9,84,17.42,17.93,13.17,0.693,31.92,36.13,29.53,7.38,7.528,321.6,17.25,10.52,354.896,15.14,0.09403553,0.1346735,0.2935168
"2018-08-17 17:40:00",85869,"CKVY",13.2,85.2,84.6,85.5,83.7,14.78,17.42,13.96,0.61,32.2,35.15,30.54,6.79,7.062,323.9,17.22,9.86,296.3472,15.14,0.09403553,0.1346735,0.2935168
"2018-08-17 17:45:00",85870,"CKVY",13.2,85.6,85.4,85.9,85,15.77,18.14,14.51,0.66,34.74,37.62,31.52,5.53,6.161,313.8,13.24,7.234,349.3781,15.14,0.08970647,0.1300844,0.2468047
"2018-08-17 17:50:00",85871,"CKVY",13.21,84.8,85.1,85.6,84.7,21.08,21.42,14.85,0.86,37.62,41.08,32.39,4.832,5.087,290.9,15.01,8.11,348.1652,15.14,0.08970647,0.1300844,0.2468047
"2018-08-17 17:55:00",85872,"CKVY",13.21,85.5,85.1,85.6,84.6,21.15,21.59,16.73,0.882,39.35,41.85,34.68,4.72,4.879,284.3,14.02,8.11,373.3388,15.14,0.08970647,0.1300844,0.2468047
"2018-08-17 18:00:00",85873,"CKVY",13.21,85.2,85.2,85.5,85,19.16,22.1,16.39,0.791,38.49,42.15,34.76,5.236,4.864,311.5,17.36,10.52,368.5544,15.14,0.0779603,0.1074419,0.1990572
"2018-08-17 18:05:00",85874,"CKVY",13.07,82.6,84,85.1,82.6,24.09,24.09,18.96,0.917,39.98,42.32,37.45,5.313,5.391,301.4,12.24,8.33,347.5264,15.14,0.0779603,0.1074419,0.1990572
"2018-08-17 18:10:00",85875,"CKVY",13.03,80.6,81.5,82.7,80.5,24.91,24.91,20.19,0.888,39.55,42.74,37.07,5.379,5.295,295.8,15.94,8.55,262.5855,15.14,0.0779603,0.1074419,0.1990572
"2018-08-17 18:15:00",85876,"CKVY",13.09,81.6,80.7,81.6,80.2,22.96,26.14,22.41,0.845,40.85,42.52,39.12,4.742,5.111,294.8,11.12,7.234,171.322,15.14,0.0427546,0.06966482,0.1540835
"2018-08-17 18:20:00",85877,"CKVY",13.1,81.2,81.6,82.1,81.1,24.02,24.23,21.42,0.873,40.28,41.55,38.57,4.509,4.529,302.9,13.54,6.576,129.075,15.14,0.0427546,0.06966482,0.1540835
"2018-08-17 18:25:00",85878,"CKVY",13.06,79.67,80.5,81.2,79.61,28.26,29.22,24.09,0.977,43.2,44.96,41.13,4.052,4.304,300.5,11.97,5.699,148.0051,15.14,0.0427546,0.06966482,0.1540835
"2018-08-17 18:30:00",85879,"CKVY",13.04,80.4,80,80.5,79.49,21.56,28.16,21.21,0.764,39.72,43.94,37.05,4.29,4.119,305.5,14.28,8.55,148.7105,15.14,0.03084307,0.05221265,0.1110836
"2018-08-17 18:35:00",85880,"CKVY",13.04,80.8,80.9,81,80.5,25.01,25.53,21.08,0.899,40.32,42.32,37.25,4.461,4.421,303.6,10.69,7.891,150.415,15.14,0.03084307,0.05221265,0.1110836
"2018-08-17 18:40:00",85881,"CKVY",13.05,80.5,80.8,81.1,80.5,27.1,28.09,24.98,0.962,43.18,44.82,41.65,4.824,4.61,299.9,11.04,7.453,161.4912,15.14,0.03084307,0.05221265,0.1110836
"2018-08-17 18:45:00",85882,"CKVY",13.07,79.06,79.76,80.6,79,25.39,27.85,23.44,0.861,40.57,44.23,38.83,6.457,5.584,298.5,13.26,17.76,182.2573,15.14,0.04223261,0.06637429,0.07118662
"2018-08-17 18:50:00",85883,"CKVY",13.08,78.65,79.05,79.51,78.65,24.37,25.6,23.27,0.815,39.58,40.83,38.69,8.79,7.626,299.2,12.12,19.29,184.6073,15.14,0.04223261,0.06637429,0.07118662
"2018-08-17 18:55:00",85884,"CKVY",13.02,78.29,78.13,78.71,77.73,24.2,26.94,23.96,0.8,39.94,41.2,38.38,10.6,9.69,303.2,12.88,14.91,165.4944,15.14,0.04223261,0.06637429,0.07118662
"2018-08-17 19:00:00",85885,"CKVY",12.96,77.8,78.17,78.79,77.68,26.15,26.39,23,0.85,39.24,40.64,37.6,10.6,10.83,305.2,13.37,18.85,147.6967,15.14,0.05587382,0.09648046,0.03718591
"2018-08-17 19:05:00",85886,"CKVY",12.94,77.56,77.42,77.8,77.19,25.6,26.77,25.19,0.826,40.16,40.67,39.09,9.68,10.02,299.6,11.69,14.69,126.5653,15.14,0.05587382,0.09648046,0.03718591
"2018-08-17 19:10:00",85887,"CKVY",12.94,76.82,77.32,77.68,76.82,27.14,27.18,24.99,0.854,39.89,40.55,38.92,10.17,10.02,300.8,11.74,17.54,112.3221,15.14,0.05587382,0.09648046,0.03718591
"2018-08-17 19:15:00",85888,"CKVY",12.94,77.43,76.92,77.56,76.32,25.67,27.79,24.68,0.825,39.64,40.99,38.39,11.08,10.42,298.4,12.48,19.29,98.95226,15.14,0.05003748,0.09145456,0.0160861
"2018-08-17 19:20:00",85889,"CKVY",12.93,76.76,76.64,77.43,76.02,25.67,28.07,25.53,0.806,39.93,40.88,38.78,11.78,11.56,303.4,12.15,19.51,85.1442,15.14,0.05003748,0.09145456,0.0160861
"2018-08-17 19:25:00",85890,"CKVY",12.93,76.02,76.39,76.82,75.89,26.63,27.69,25.64,0.816,39.64,40.48,38.94,11.46,11.5,303,11.63,17.54,77.89386,15.14,0.05003748,0.09145456,0.0160861
"2018-08-17 19:30:00",85891,"CKVY",12.91,76.26,76.04,76.32,75.71,24.99,26.9,24.92,0.772,38.73,39.63,37.67,11.55,11.55,304,11.57,20.6,73.82078,15.14,0.03452864,0.04448398,0.005879782
"2018-08-17 19:35:00",85892,"CKVY",12.9,75.65,76.03,76.32,75.58,25.74,26.46,24.54,0.779,38.1,38.94,37.38,11.93,11.73,305.7,12.01,20.39,67.51346,15.14,0.03452864,0.04448398,0.005879782
"2018-08-17 19:40:00",85893,"CKVY",12.9,74.97,75.21,75.77,74.85,26.32,27.18,25.74,0.779,38.57,39.09,38.07,12.54,12.21,300.3,11.61,19.95,60.05039,15.14,0.03452864,0.04448398,0.005879782
"2018-08-17 19:45:00",85894,"CKVY",12.89,75.22,75.12,75.34,74.85,25.74,26.7,25.4,0.768,37.94,38.49,37.36,12.82,12.76,301.2,11,21.92,53.07392,15.14,0.03417431,0.04368087,0.0007366311
"2018-08-17 19:50:00",85895,"CKVY",12.89,74.61,74.76,75.22,74.36,25.95,27.28,25.54,0.759,37.9,38.81,37.16,12.61,12.71,306.1,12.54,20.6,46.73084,15.14,0.03417431,0.04368087,0.0007366311
"2018-08-17 19:55:00",85896,"CKVY",12.87,73.88,74.21,74.68,73.63,27.05,27.56,25.68,0.772,37.79,38.35,37.08,12.17,12.41,303.9,12.34,17.76,38.02518,15.14,0.03417431,0.04368087,0.0007366311
"2018-08-17 20:00:00",85897,"CKVY",12.88,73.83,74.1,74.38,73.76,27.46,27.46,25.75,0.782,37.52,38.23,36.88,11.52,11.93,299.8,12.56,18.41,28.49143,15.14,0.032004,0.04089316,2.5E-07
"2018-08-17 20:05:00",85898,"CKVY",12.88,72.36,72.83,73.83,72.29,29.45,29.45,27.46,0.798,38.53,38.85,38.13,10.5,11.03,305.8,11.64,14.69,20.35965,15.14,0.032004,0.04089316,2.5E-07
"2018-08-17 20:10:00",85899,"CKVY",12.87,72.42,71.88,72.42,71.43,27.46,30.68,27.43,0.746,38.38,39.26,36.92,9.15,9.86,312.6,11.14,11.18,14.81827,15.14,0.032004,0.04089316,2.5E-07
"2018-08-17 20:15:00",85900,"CKVY",12.87,72.54,72.46,72.67,72.17,27.67,28.35,27.32,0.755,37.46,37.8,36.93,8.04,8.46,310.1,11.66,13.81,10.37339,15.14,0.02458112,0.0325068,2.5E-07
"2018-08-17 20:20:00",85901,"CKVY",12.86,72.42,72.45,72.67,72.3,28.04,28.21,27.53,0.762,37.44,37.78,37.14,7.881,7.925,307.9,11.76,11.84,6.869881,15.14,0.02458112,0.0325068,2.5E-07
"2018-08-17 20:25:00",85902,"CKVY",12.86,72.91,72.24,72.91,71.86,26.61,28.69,26.61,0.735,37.38,37.93,36.51,8.07,7.974,310.3,12.87,11.4,4.197677,15.14,0.02458112,0.0325068,2.5E-07
"2018-08-17 20:30:00",85903,"CKVY",12.86,72.85,73.05,73.47,72.67,26.5,26.88,26.23,0.731,36.72,37,36.27,7.399,7.735,330.3,17.98,12.28,2.524505,15.14,0.02059436,0.02835445,2.5E-07
"2018-08-17 20:35:00",85904,"CKVY",12.86,70.45,71.52,72.85,70.45,30.82,30.82,26.5,0.783,37.81,38.49,36.36,6.567,6.901,24.62,12.82,9.64,1.429493,15.14,0.02059436,0.02835445,2.5E-07
"2018-08-17 20:40:00",85905,"CKVY",12.86,70.82,70.34,70.82,70.08,29.79,31.06,29.58,0.767,38.03,38.45,37.32,5.783,6.116,20.54,17.1,9.21,0.798267,15.14,0.02059436,0.02835445,2.5E-07
"2018-08-17 20:45:00",85906,"CKVY",12.86,71.69,71.67,72.11,70.7,28.49,30,27.53,0.755,37.17,37.89,36.61,5.98,6.033,22.13,11.7,12.06,0.4069938,15.14,0.01552641,0.02222613,2.5E-07
"2018-08-17 20:50:00",85907,"CKVY",12.85,71.57,71.65,72.06,71.2,28.6,29.18,28.01,0.755,37.31,37.7,36.93,5.713,5.94,7.657,9.93,7.453,0.1903881,15.14,0.01552641,0.02222613,2.5E-07
"2018-08-17 20:55:00",85908,"CKVY",12.86,71.34,71.52,71.7,71.21,29.39,29.39,28.39,0.77,37.35,37.81,37.04,5.325,5.576,1.048,13.12,5.918,0.08274467,15.14,0.01552641,0.02222613,2.5E-07
"2018-08-17 21:00:00",85909,"CKVY",12.85,70.54,70.92,71.46,70.36,30.35,30.83,29.18,0.774,37.99,38.39,37.66,4.435,4.759,16.58,7.419,5.918,0.02633517,15.14,0.0129472,0.01919071,2.5E-07
"2018-08-17 21:05:00",85910,"CKVY",12.86,70.98,70.7,70.98,70.42,29.53,30.69,29.46,0.764,37.94,38.29,37.4,4.301,4.368,13.62,8.43,5.699,0.0002752915,15.14,0.0129472,0.01919071,2.5E-07
"2018-08-17 21:10:00",85911,"CKVY",12.86,70.85,71.03,71.22,70.85,29.73,29.87,29.25,0.766,37.6,37.92,37.38,4.01,4.193,2.145,6.496,4.603,0,15.14,0.0129472,0.01919071,2.5E-07
"2018-08-17 21:15:00",85912,"CKVY",12.85,70.73,70.72,70.98,70.48,30.07,30.31,29.35,0.772,37.69,38.03,37.18,3.67,3.84,1.601,9.73,4.822,0,15.14,0.00836738,0.01332428,2.5E-07
"2018-08-17 21:20:00",85913,"CKVY",12.85,70.11,70.22,70.79,69.87,30.35,31.58,29.9,0.763,38.02,38.48,37.52,2.957,3.302,4.666,10.47,3.946,0,15.14,0.00836738,0.01332428,2.5E-07
"2018-08-17 21:25:00",85914,"CKVY",12.85,70.48,70.32,70.55,70.05,29.25,30.9,29.18,0.744,37.39,38.14,36.77,2.928,2.87,336.9,16.91,5.699,0,15.14,0.00836738,0.01332428,2.5E-07
"2018-08-17 21:30:00",85915,"CKVY",12.85,70.18,70.06,70.61,69.68,29.94,31.72,29.32,0.754,37.82,38.54,36.97,3.371,3.12,319.2,12.98,7.234,0,15.14,0.004198968,0.007629697,2.5E-07
"2018-08-17 21:35:00",85916,"CKVY",12.85,71.47,70.92,71.59,70.11,27.61,30.01,27.44,0.726,36.63,37.39,36.08,4.441,3.88,325.4,12.35,9.43,0,15.14,0.004198968,0.007629697,2.5E-07
"2018-08-17 21:40:00",85917,"CKVY",12.85,70.85,71.43,71.72,70.79,29.63,29.83,27.33,0.763,36.85,37.89,36.12,5.079,4.797,323,12.83,8.33,0,15.14,0.004198968,0.007629697,2.5E-07
"2018-08-17 21:45:00",85918,"CKVY",12.85,70.85,70.87,71.1,70.67,29.8,29.8,29.11,0.768,37.48,37.8,37.11,5.2,5.173,313.5,13.94,7.891,0,15.14,0.01030301,0.01588343,2.5E-07
"2018-08-17 21:50:00",85919,"CKVY",12.84,71.04,70.73,71.04,70.36,29.32,31.1,29.18,0.76,37.86,38.63,37.27,5.436,5.272,306.5,12.78,11.4,0,15.14,0.01030301,0.01588343,2.5E-07
"2018-08-17 21:55:00",85920,"CKVY",12.84,71.78,71.57,71.84,70.98,28.5,29.32,28.22,0.758,37.33,37.69,36.9,7.226,6.334,309.4,12.11,16,0,15.14,0.01030301,0.01588343,2.5E-07
"2018-08-17 22:00:00",85921,"CKVY",12.84,71.9,71.62,72.03,71.1,28.12,30.07,27.85,0.751,37.47,38.4,36.77,8.86,7.926,311.2,13.22,18.63,0,15.14,0.01603231,0.02284741,2.5E-07
"2018-08-17 22:05:00",85922,"CKVY",12.84,71.72,71.83,72.09,71.47,28.98,29.32,28.09,0.769,37.61,38.03,37.2,9.77,9.45,316.6,12.23,14.91,0,15.14,0.01603231,0.02284741,2.5E-07
"2018-08-17 22:10:00",85923,"CKVY",12.84,71.66,71.61,71.84,71.41,28.5,29.18,28.4,0.755,37.5,37.91,37.15,9.08,9.54,331,15.46,15.34,0,15.14,0.01603231,0.02284741,2.5E-07
"2018-08-17 22:15:00",85924,"CKVY",12.84,71.59,71.64,71.84,71.41,28.94,29.15,28.19,0.765,37.42,37.83,37.03,8.77,8.94,324.9,12.34,15.78,0,15.14,0.0228238,0.03044795,2.5E-07
"2018-08-17 22:20:00",85925,"CKVY",12.84,71.47,71.54,71.72,71.29,29.05,29.59,28.5,0.764,37.67,38.11,37.2,9.21,8.9,316.9,14.2,17.1,0,15.14,0.0228238,0.03044795,2.5E-07
"2018-08-17 22:25:00",85926,"CKVY",12.84,70.85,71.01,71.59,70.61,30.14,31.1,29.05,0.777,38.16,38.73,37.63,10.13,9.42,312.5,12.08,21.7,0,15.14,0.0228238,0.03044795,2.5E-07
"2018-08-17 22:30:00",85927,"CKVY",12.83,70.36,70.7,70.98,70.36,31.99,32.09,30.11,0.811,38.76,39.3,38.01,11.98,11.1,309.3,12.38,24.77,0,15.14,0.02297384,0.03033116,2.5E-07
"2018-08-17 22:35:00",85928,"CKVY",12.83,69.87,70.17,70.61,69.74,33.77,33.77,31.58,0.842,39.51,40.18,38.8,13.37,12.66,311.1,12.45,23.24,0,15.14,0.02297384,0.03033116,2.5E-07
"2018-08-17 22:40:00",85929,"CKVY",12.83,69.87,69.96,70.18,69.74,33.91,33.91,32.99,0.845,39.89,40.2,39.51,15.54,14.66,310.7,11.78,26.3,0,15.14,0.02297384,0.03033116,2.5E-07
"2018-08-17 22:45:00",85930,"CKVY",12.82,69.56,69.69,69.93,69.44,34.05,34.53,33.36,0.839,40.08,40.39,39.62,15.79,15.77,312.9,11.9,23.89,0,15.14,0.02753389,0.03413677,2.5E-07
"2018-08-17 22:50:00",85931,"CKVY",12.83,69.19,69.55,69.81,69.19,34.8,35.21,33.7,0.847,40.18,40.73,39.8,15.47,15.82,311.1,12.09,22.36,0,15.14,0.02753389,0.03413677,2.5E-07
"2018-08-17 22:55:00",85932,"CKVY",12.82,69.07,69.24,69.5,68.94,35.55,35.62,34.46,0.862,40.38,40.93,40.07,13.29,14.39,308.2,12.49,18.85,0,15.14,0.02753389,0.03413677,2.5E-07
"2018-08-17 23:00:00",85933,"CKVY",12.82,68.88,68.72,69.07,68.39,35.69,37.06,35.49,0.86,40.99,41.3,40.55,11.88,12.38,293.8,12.94,18.85,0,15.14,0.0260664,0.03230928,2.5E-07
"2018-08-17 23:05:00",85934,"CKVY",12.82,67.9,68.6,69.01,67.84,41.04,41.04,35.76,0.956,41.69,43.39,40.7,10.73,11.2,287,12.23,16.22,0,15.14,0.0260664,0.03230928,2.5E-07
"2018-08-17 23:10:00",85935,"CKVY",12.82,67.22,67.2,67.9,66.61,41.38,45.01,40.45,0.941,43.66,44.81,42.47,10.15,10.39,281.9,11.64,15.56,0,15.14,0.0260664,0.03230928,2.5E-07
"2018-08-17 23:15:00",85936,"CKVY",12.82,66.98,67.14,67.35,66.85,42.96,43.26,40.8,0.969,43.1,43.98,42.58,8.82,9.66,290,10.92,11.84,0,15.14,0.01857029,0.0240874,2.5E-07
"2018-08-17 23:20:00",85937,"CKVY",12.82,66.24,66.07,67.04,65.07,46.59,51.38,43.09,1.025,45.18,47.07,43.84,7.837,8.28,296.6,20.32,10.96,0,15.14,0.01857029,0.0240874,2.5E-07
"2018-08-17 23:25:00",85938,"CKVY",12.82,66.13,66.03,66.3,65.69,46.66,48.03,44.88,1.022,44.93,45.74,43.9,6.287,7.133,336.4,11.68,8.11,0,15.14,0.01857029,0.0240874,2.5E-07
"2018-08-17 23:30:00",85939,"CKVY",12.82,65.34,66.07,66.44,65.34,48.96,49.89,43.78,1.043,45.11,46.51,43.55,5.281,5.751,329,11.22,7.234,0,15.14,0.01093527,0.01525277,2.5E-07
"2018-08-17 23:35:00",85940,"CKVY",12.81,65.34,64.96,65.46,64.41,48.17,52.76,47.18,1.027,45.9,47.28,44.56,4.263,4.763,328.5,12.52,6.138,0,15.14,0.01093527,0.01525277,2.5E-07
"2018-08-17 23:40:00",85941,"CKVY",12.81,64.6,65.19,65.46,64.6,52.08,52.08,47.49,1.082,45.64,46.66,44.9,3.641,3.886,319.4,10.96,4.822,0,15.14,0.01093527,0.01525277,2.5E-07
"2018-08-17 23:45:00",85942,"CKVY",12.81,64.29,64.42,64.6,64.17,51.33,52.63,49.61,1.055,46.03,46.92,45.26,3.142,3.392,330.1,18.07,3.288,0,15.14,0.003742337,0.006305214,2.5E-07
"2018-08-17 23:50:00",85943,"CKVY",12.81,64.54,64.37,64.6,64.17,50.71,52.36,50.57,1.051,46.09,46.57,45.57,2.863,2.963,37.1,17.63,5.042,0,15.14,0.003742337,0.006305214,2.5E-07
"2018-08-17 23:55:00",85944,"CKVY",12.8,64.85,64.84,65.16,64.35,50.16,50.85,48.07,1.051,45.63,46.31,44.77,2.812,2.893,47.1,10.59,5.042,0,15.14,0.003742337,0.006305214,2.5E-07
"2018-08-18 00:00:00",85945,"CKVY",12.81,65.34,65.08,65.59,64.66,47.7,50.71,46.12,1.017,45.27,46.14,44.11,2.749,2.743,51.44,23.9,4.822,0,15.14,0.0006959054,0.002141433,2.5E-07
"2018-08-18 00:05:00",85946,"CKVY",12.78,63.49,64.65,65.47,63.49,55.23,55.27,46.19,1.104,46.16,47.27,44,2.765,2.796,94,16.29,5.042,0,15.14,0.0006959054,0.002141433,2.5E-07
"2018-08-18 00:10:00",85947,"CKVY",12.8,59.54,61.23,63.49,59.54,69.45,70.31,55.34,1.207,49.38,50.39,47.23,3.213,2.889,158.6,16.41,6.138,0,15.14,0.0006959054,0.002141433,2.5E-07
"2018-08-18 00:15:00",85948,"CKVY",12.8,58.68,59.18,59.61,58.68,71.17,71.27,68.36,1.199,49.34,49.63,48.92,3.852,3.591,150,12.27,5.48,0,15.14,-0.0002749781,0.0005550437,2.5E-07
"2018-08-18 00:20:00",85949,"CKVY",12.8,59.17,58.8,59.3,58.56,68.87,71.85,68.53,1.181,49.17,49.65,48.74,4.084,3.94,171.1,11.62,5.261,0,15.14,-0.0002749781,0.0005550437,2.5E-07
"2018-08-18 00:25:00",85950,"CKVY",12.79,59.67,59.55,59.73,59.17,67.43,68.87,67.43,1.177,49.03,49.26,48.84,4.065,4.103,175.2,8.49,5.261,0,15.14,-0.0002749781,0.0005550437,2.5E-07
"2018-08-18 00:30:00",85951,"CKVY",12.79,59.18,59.47,59.79,59.18,69.83,69.83,67.16,1.198,49.06,49.42,48.76,4.509,4.187,161,8.06,7.672,0,15.14,0.0002321936,0.001110841,2.5E-07
"2018-08-18 00:35:00",85952,"CKVY",12.78,60.1,59.2,60.1,58.74,65.03,70.93,65,1.153,48.93,49.6,48.1,5.931,5.219,160.9,7.685,11.84,0,15.14,0.0002321936,0.001110841,2.5E-07
"2018-08-18 00:40:00",85953,"CKVY",12.78,60.29,60.15,60.35,59.92,64.83,65.75,64.49,1.157,48.46,48.81,48.14,6.463,6.278,180,14.79,9.64,0,15.14,0.0002321936,0.001110841,2.5E-07
"2018-08-18 00:45:00",85954,"CKVY",12.78,61.46,61.25,61.83,60.29,60.68,64.9,59.07,1.129,47.62,48.53,47.11,6.735,6.74,186.8,11.54,10.74,0,15.14,0.003823737,0.00574734,2.5E-07
"2018-08-18 00:50:00",85955,"CKVY",12.78,60.66,60.86,61.52,60.47,63.46,63.97,60.68,1.147,48.15,48.43,47.77,5.659,6.229,170,10.86,7.891,0,15.14,0.003823737,0.00574734,2.5E-07
"2018-08-18 00:55:00",85956,"CKVY",12.79,60.72,60.8,60.97,60.59,64.49,64.49,63.25,1.169,48.45,48.8,48.13,6.231,5.849,176.9,11.37,10.96,0,15.14,0.003823737,0.00574734,2.5E-07
"2018-08-18 01:00:00",85957,"CKVY",12.78,60.98,60.75,60.98,60.6,64.56,65.07,64.49,1.181,48.86,49.02,48.68,7.044,6.612,185.2,11.31,12.71,0,15.14,0.004324216,0.006404649,2.5E-07
"2018-08-18 01:05:00",85958,"CKVY",12.78,60.49,60.67,61.04,60.3,66.62,66.69,64.49,1.197,49.18,49.41,48.91,7.665,7.329,186.2,12.56,10.52,0,15.14,0.004324216,0.006404649,2.5E-07
"2018-08-18 01:10:00",85959,"CKVY",12.78,60.06,60.28,60.55,59.94,68.1,68.27,66.52,1.205,49.47,49.72,49.16,7.631,7.634,180.9,10.69,11.62,0,15.14,0.004324216,0.006404649,2.5E-07
"2018-08-18 01:15:00",85960,"CKVY",12.78,60.06,60.08,60.19,59.94,68.96,69.03,68.03,1.221,49.7,49.91,49.49,7.146,7.355,181,11.96,10.96,0,15.14,0.004740043,0.006711711,2.5E-07
"2018-08-18 01:20:00",85961,"CKVY",12.77,60.07,60.11,60.25,59.94,69.03,69.1,68.62,1.222,49.88,50.03,49.76,7.064,7.213,186.4,14.16,12.06,0,15.14,0.004740043,0.006711711,2.5E-07
"2018-08-18 01:25:00",85962,"CKVY",12.77,59.82,59.94,60.19,59.76,69.92,69.92,68.89,1.227,49.92,50.08,49.74,6.86,6.961,184.7,15.46,10.52,0,15.14,0.004740043,0.006711711,2.5E-07
"2018-08-18 01:30:00",85963,"CKVY",12.76,59.15,59.58,59.89,59.15,72.08,72.08,69.92,1.235,50.07,50.3,49.87,6.855,6.917,177.5,11.97,11.4,0,15.14,0.003662052,0.005354789,2.5E-07
"2018-08-18 01:35:00",85964,"CKVY",12.77,57.97,58.68,59.27,57.97,76.23,76.23,72.08,1.252,50.38,50.56,50.19,6.591,6.703,159.3,14.1,8.77,0,15.14,0.003662052,0.005354789,2.5E-07
"2018-08-18 01:40:00",85965,"CKVY",12.77,57.73,57.57,57.97,57.36,77.67,78.53,76.23,1.265,50.74,50.92,50.47,6.027,6.316,148.1,9.98,9.21,0,15.14,0.003662052,0.005354789,2.5E-07
"2018-08-18 01:45:00",85966,"CKVY",12.76,56.99,57.29,57.79,56.86,79.66,79.66,77.63,1.263,50.81,50.92,50.62,5.142,5.5,136.9,10.56,6.576,0,15.14,0.001002648,0.001910108,2.5E-07
"2018-08-18 01:50:00",85967,"CKVY",12.76,56.25,56.37,57.05,56.06,81.5,82.1,79.69,1.258,50.75,50.94,50.51,4.698,4.86,142.1,12.6,7.453,0,15.14,0.001002648,0.001910108,2.5E-07
"2018-08-18 01:55:00",85968,"CKVY",12.74,55.88,55.71,56.25,55.32,82.3,83.6,81.5,1.254,50.6,50.76,50.42,4.376,4.533,152.8,15.15,6.576,0,15.14,0.001002648,0.001910108,2.5E-07
"2018-08-18 02:00:00",85969,"CKVY",12.76,56.86,56.73,57.05,55.88,79.79,82.3,79.18,1.259,50.68,50.85,50.54,4.53,4.463,160.5,14.1,9.43,0,15.14,-0.001368453,-0.0012101,2.5E-07
"2018-08-18 02:05:00",85970,"CKVY",12.75,55.69,56.61,56.99,55.69,82.4,82.4,79.73,1.246,50.69,50.87,50.38,4.632,4.66,144.2,14.62,9.64,0,15.14,-0.001368453,-0.0012101,2.5E-07
"2018-08-18 02:10:00",85971,"CKVY",12.74,54.27,54.75,55.75,54.21,86.5,86.5,82.4,1.243,50.34,50.53,50.15,4.231,4.47,147.1,17.82,4.384,0,15.14,-0.001368453,-0.0012101,2.5E-07
"2018-08-18 02:15:00",85972,"CKVY",12.74,53.78,54.11,54.4,53.78,88,88,86.5,1.241,50.37,50.65,50.14,3.459,3.853,145.6,11.66,3.946,0,15.14,-0.002094803,-0.002216473,2.5E-07
"2018-08-18 02:20:00",85973,"CKVY",12.74,53.47,53.64,53.9,53.47,89.2,89.3,88,1.245,50.43,50.59,50.25,2.835,3.103,128.9,8.69,4.603,0,15.14,-0.002094803,-0.002216473,2.5E-07
"2018-08-18 02:25:00",85974,"CKVY",12.74,54.52,53.94,54.64,53.47,86.7,89.6,86.7,1.257,50.72,50.95,50.43,3.266,3.006,130.4,8.44,5.48,0,15.14,-0.002094803,-0.002216473,2.5E-07
"2018-08-18 02:30:00",85975,"CKVY",12.74,54.77,54.78,54.95,54.52,86.6,86.7,85.6,1.266,50.7,50.9,50.52,3.794,3.54,116.4,15.99,5.918,0,15.14,-0.003649104,-0.004465484,2.5E-07
"2018-08-18 02:35:00",85976,"CKVY",12.73,54.27,54.37,54.77,54.09,88.3,88.5,86.6,1.269,50.88,51,50.73,4.483,4.104,98.7,7.685,7.014,0,15.14,-0.003649104,-0.004465484,2.5E-07
"2018-08-18 02:40:00",85977,"CKVY",12.73,54.27,54.33,54.52,54.15,88,88.4,87.8,1.263,50.87,51.03,50.67,4.549,4.596,103.6,9.01,6.576,0,15.14,-0.003649104,-0.004465484,2.5E-07
"2018-08-18 02:45:00",85978,"CKVY",12.73,53.66,53.95,54.27,53.66,88.6,88.6,88,1.244,50.6,50.82,50.36,4.198,4.371,120.4,7.58,4.603,0,15.14,-0.002728388,-0.003097642,2.5E-07
"2018-08-18 02:50:00",85979,"CKVY",12.73,53.17,53.42,53.78,53.05,89.3,89.4,88.6,1.232,50.27,50.53,49.97,3.658,3.935,119.4,7.496,4.603,0,15.14,-0.002728388,-0.003097642,2.5E-07
"2018-08-18 02:55:00",85980,"CKVY",12.72,52.93,53.06,53.29,52.8,89.4,89.7,89.2,1.222,50.06,50.31,49.79,3.634,3.541,111.7,6.124,6.357,0,15.14,-0.002728388,-0.003097642,2.5E-07
"2018-08-18 03:00:00",85981,"CKVY",12.72,52.68,52.79,52.93,52.62,89.6,89.9,89.4,1.214,49.88,50.02,49.72,4.16,3.92,105.1,7.424,6.357,0,15.14,-0.003337672,-0.003973288,2.5E-07
"2018-08-18 03:05:00",85982,"CKVY",12.72,52.19,52.52,52.81,52.13,90.4,90.4,89.6,1.203,49.66,49.89,49.39,4.26,4.238,121.2,9.8,5.261,0,15.14,-0.003337672,-0.003973288,2.5E-07
"2018-08-18 03:10:00",85983,"CKVY",12.72,51.76,51.94,52.25,51.7,91.1,91.2,90.3,1.193,49.34,49.57,49.17,4.153,4.258,116.7,8.69,4.822,0,15.14,-0.003337672,-0.003973288,2.5E-07
"2018-08-18 03:15:00",85984,"CKVY",12.71,51.83,51.87,52.07,51.7,91.1,91.6,90.9,1.196,49.4,49.71,49.16,3.827,3.976,110.6,7.05,5.48,0,15.14,-0.003235047,-0.00380591,2.5E-07
"2018-08-18 03:20:00",85985,"CKVY",12.71,52.08,51.91,52.2,51.77,91.3,91.4,90.8,1.21,49.4,49.78,49.2,4.027,3.906,109,6.764,5.261,0,15.14,-0.003235047,-0.00380591,2.5E-07
"2018-08-18 03:25:00",85986,"CKVY",12.71,52.08,52.29,52.45,52.08,89.7,91.3,89.6,1.189,49.56,49.77,49.16,4.095,4.092,111.9,9.43,5.48,0,15.14,-0.003235047,-0.00380591,2.5E-07
"2018-08-18 03:30:00",85987,"CKVY",12.7,51.53,51.79,52.14,51.4,91.1,91.2,89.7,1.184,49.16,49.38,48.91,4.239,4.139,121.3,6.166,5.699,0,15.14,-0.003321212,-0.003932111,2.5E-07
"2018-08-18 03:35:00",85988,"CKVY",12.7,50.79,51.22,51.59,50.66,91.5,91.6,91,1.156,48.79,49.19,48.29,4.036,4.153,136.6,9.65,5.261,0,15.14,-0.003321212,-0.003932111,2.5E-07
"2018-08-18 03:40:00",85989,"CKVY",12.7,50.97,50.83,51.03,50.6,92.2,92.5,91.5,1.173,48.62,48.92,48.29,3.785,3.888,133.2,8.29,4.603,0,15.14,-0.003321212,-0.003932111,2.5E-07
"2018-08-18 03:45:00",85990,"CKVY",12.7,50.05,50.79,51.16,50.05,91.1,92.4,90.7,1.119,48.48,49.03,47.53,3.012,3.432,185.1,46.11,3.069,0,15.14,-0.003583752,-0.004311746,2.5E-07
"2018-08-18 03:50:00",85991,"CKVY",12.7,50.54,50.05,50.54,49.8,93.2,93.3,91.1,1.167,47.92,48.68,47.41,2.228,2.534,171.4,33.96,2.411,0,15.14,-0.003583752,-0.004311746,2.5E-07
"2018-08-18 03:55:00",85992,"CKVY",12.69,49.74,50.16,50.6,49.68,92.5,93.2,92,1.125,48.07,48.71,47.62,1.627,1.933,154.6,10.55,2.192,0,15.14,-0.003583752,-0.004311746,2.5E-07
"2018-08-18 04:00:00",85993,"CKVY",12.69,49.31,49.7,50.17,49.31,92.5,94.2,92.5,1.106,47.83,48.56,47.23,1.588,1.567,208.1,31.7,2.85,0,15.14,-0.005135038,-0.006856964,2.5E-07
"2018-08-18 04:05:00",85994,"CKVY",12.68,49.99,49.24,50.05,48.94,95.3,95.3,92.5,1.169,47.53,48.78,47.14,1.739,1.701,259.7,13.71,4.603,0,15.14,-0.005135038,-0.006856964,2.5E-07
"2018-08-18 04:10:00",85995,"CKVY",12.68,50.54,50.52,50.73,49.99,93.4,95.4,93.4,1.17,48.99,49.22,48.73,1.599,1.758,299,19.16,4.603,0,15.14,-0.005135038,-0.006856964,2.5E-07
"2018-08-18 04:15:00",85996,"CKVY",12.68,50.3,50.3,50.54,50.11,93.3,93.4,92.9,1.157,48.38,48.73,48.15,1.066,1.319,271.9,51.91,1.315,0,15.14,-0.005631279,-0.007758509,2.5E-07
"2018-08-18 04:20:00",85997,"CKVY",12.68,49.56,50.1,50.36,49.44,92.7,93.4,92.7,1.119,48.2,48.51,47.45,0.578,0.881,196.7,7.297,1.315,0,15.14,-0.005631279,-0.007758509,2.5E-07
"2018-08-18 04:25:00",85998,"CKVY",12.68,50,49.72,50,49.38,94.5,94.6,92.7,1.16,48.04,48.53,47.46,0.363,0.324,76.46,23.1,1.315,0,15.14,-0.005631279,-0.007758509,2.5E-07
"2018-08-18 04:30:00",85999,"CKVY",12.67,50.12,50.09,50.31,49.88,94.3,94.8,94.1,1.162,48.6,48.85,48.33,0.431,0.455,66.57,33.31,1.315,0,15.14,-0.006861868,-0.01032466,2.5E-07
"2018-08-18 04:35:00",86000,"CKVY",12.67,49.57,50.02,50.37,49.51,93.4,94.7,93.3,1.128,48.4,48.92,47.67,0.785,0.579,151.2,39.1,2.411,0,15.14,-0.006861868,-0.01032466,2.5E-07
"2018-08-18 04:40:00",86001,"CKVY",12.66,47.9,48.28,49.63,47.59,95.1,95.2,92.8,1.078,46.54,47.81,45.75,1.598,1.246,284.4,8.64,3.946,0,15.14,-0.006861868,-0.01032466,2.5E-07
"2018-08-18 04:45:00",86002,"CKVY",12.66,48.34,48.15,48.65,47.59,95.9,96.3,95,1.106,46.99,47.64,46.26,2.205,1.855,295.1,11.61,3.507,0,15.14,-0.005992335,-0.00848069,2.5E-07
"2018-08-18 04:50:00",86003,"CKVY",12.66,48.16,48.2,48.53,48.03,95.8,96,95.4,1.097,47.03,47.43,46.82,2.535,2.409,263.6,9.69,3.288,0,15.14,-0.005992335,-0.00848069,2.5E-07
"2018-08-18 04:55:00",86004,"CKVY",12.66,47.67,47.98,48.41,47.48,94.9,95.8,94.7,1.067,46.7,47.27,46.05,2.114,2.331,245.6,10.5,2.411,0,15.14,-0.005992335,-0.00848069,2.5E-07
"2018-08-18 05:00:00",86005,"CKVY",12.65,47.48,47.43,47.67,47.24,95.4,95.4,94.8,1.066,46.08,46.32,45.86,1.617,1.892,296.6,28.02,1.534,0,15.14,-0.005050145,-0.006669116,2.5E-07
"2018-08-18 05:05:00",86006,"CKVY",12.65,47.3,47.61,47.79,47.3,95.1,95.7,95.1,1.055,46.38,46.62,45.97,1.36,1.411,281.6,11.2,2.411,0,15.14,-0.005050145,-0.006669116,2.5E-07
"2018-08-18 05:10:00",86007,"CKVY",12.65,47.42,47.29,47.42,47.18,95.2,95.2,95,1.061,45.98,46.14,45.83,1.373,1.372,281.9,5.571,2.63,0,15.14,-0.005050145,-0.006669116,2.5E-07
"2018-08-18 05:15:00",86008,"CKVY",12.65,47.24,47.38,47.67,47.05,94.3,95.4,94.2,1.044,45.99,46.42,45.49,1.661,1.51,304.1,20.35,1.973,0,15.14,-0.005723848,-0.007958037,2.5E-07
"2018-08-18 05:20:00",86009,"CKVY",12.64,48.16,47.93,48.23,47.24,94.9,95.3,94.4,1.088,46.59,46.92,45.72,1.625,1.701,307.4,6.852,2.192,0,15.14,-0.005723848,-0.007958037,2.5E-07
"2018-08-18 05:25:00",86010,"CKVY",12.63,47.42,48.05,48.29,47.42,93.2,95,93.2,1.038,46.53,46.86,45.57,1.62,1.597,344.7,19.17,2.63,0,15.14,-0.005723848,-0.007958037,2.5E-07
"2018-08-18 05:30:00",86011,"CKVY",12.64,47.48,47.81,48.16,47.3,93.9,94.8,93.2,1.049,46.24,46.76,45.51,1.124,1.401,3.351,0.995,1.315,0,15.14,-0.005588179,-0.007692283,0.001607132
"2018-08-18 05:35:00",86012,"CKVY",12.63,46.56,46.93,47.42,46.43,94.7,95.2,93,1.021,45.36,45.83,44.54,0.709,0.883,44.03,49.24,1.315,0,15.14,-0.005588179,-0.007692283,0.001607132
"2018-08-18 05:40:00",86013,"CKVY",12.62,46.68,46.6,46.87,46.31,96.7,96.8,94.7,1.048,45.51,45.87,44.93,0.437,0.596,106.7,9.84,1.754,0,15.14,-0.005588179,-0.007692283,0.001607132
"2018-08-18 05:45:00",86014,"CKVY",12.62,46.43,46.65,46.81,46.37,97.4,97.5,96.7,1.046,45.89,46.01,45.69,0.503,0.451,125.7,17.09,1.315,0,15.14,-0.006571392,-0.009775066,0.008052876
"2018-08-18 05:50:00",86015,"CKVY",12.62,46.68,46.57,46.87,46.31,98,98.1,97.4,1.062,45.98,46.36,45.65,0.427,0.474,89.5,42.5,0,0,15.14,-0.006571392,-0.009775066,0.008052876
"2018-08-18 05:55:00",86016,"CKVY",12.62,45.94,46.38,46.81,45.88,98,98.2,98,1.033,45.86,46.31,45.35,0.487,0.359,208.5,79.07,2.192,0,15.14,-0.006571392,-0.009775066,0.008052876
"2018-08-18 06:00:00",86017,"CKVY",12.61,44.46,45.17,45.94,44.34,97.5,98.1,97.3,0.971,44.58,45.43,43.63,0.535,0.547,226.5,88.3,1.754,0,15.14,0.0002218723,0.0002783016,0.02015494
"2018-08-18 06:05:00",86018,"CKVY",12.6,45.45,44.73,45.45,44.4,98.4,98.4,97.5,1.017,44.16,45.03,43.74,0.762,0.603,168.7,52.27,1.754,0,15.14,0.0002218723,0.0002783016,0.02015494
"2018-08-18 06:10:00",86019,"CKVY",12.61,44.95,45.19,46,44.58,98.6,98.7,98.1,1.001,44.78,45.66,44.1,1.159,0.978,131.3,3.668,3.069,0,15.14,0.0002218723,0.0002783016,0.02015494
"2018-08-18 06:15:00",86020,"CKVY",12.61,44.15,44.61,45.2,44.03,98.9,99.1,98.5,0.973,44.28,44.87,43.68,1.855,1.473,146.2,7.798,2.85,0.0002118751,15.14,0.0002548746,0.0003399316,0.04491128
"2018-08-18 06:20:00",86021,"CKVY",12.6,43.6,44.09,44.59,43.54,99.1,99.2,98.9,0.955,43.86,44.37,43.32,2.415,2.168,158.6,15.32,2.85,0.04079439,15.14,0.0002548746,0.0003399316,0.04491128
"2018-08-18 06:25:00",86022,"CKVY",12.6,43.73,44.13,44.78,43.48,99.4,99.7,99.1,0.963,43.99,44.7,43.26,2.029,2.362,183,13.69,2.63,0.1694751,15.14,0.0002548746,0.0003399316,0.04491128
"2018-08-18 06:30:00",86023,"CKVY",12.6,43.61,43.73,44.1,43.36,99.5,99.6,99.3,0.959,43.6,44,43.2,1.172,1.596,203.8,8.34,0.438,0.4381241,15.14,0.0003030295,0.0003732008,0.08106791
"2018-08-18 06:35:00",86024,"CKVY",12.6,44.6,44.28,44.66,43.61,99.8,99.8,99.5,0.999,44.2,44.61,43.47,0.457,0.833,161,57.19,1.315,0.8903812,15.14,0.0003030295,0.0003732008,0.08106791
"2018-08-18 06:40:00",86025,"CKVY",12.6,44.97,44.8,45.16,44.54,99.9,100,99.8,1.015,44.77,45.16,44.49,0.091,0.185,122.7,0.102,0,1.629066,15.14,0.0003030295,0.0003732008,0.08106791
"2018-08-18 06:45:00",86026,"CKVY",12.59,45.41,45.13,45.47,44.91,100,100,99.9,1.033,45.13,45.5,44.9,0.079,0.077,89.8,28.85,0.658,3.250932,15.14,0.0008010194,0.0008565353,0.1214561
"2018-08-18 06:50:00",86027,"CKVY",12.59,45.1,45.16,45.66,44.49,100,100.1,99.8,1.021,45.17,45.68,44.46,0.507,0.207,330,75.79,4.603,6.228066,15.14,0.0008010194,0.0008565353,0.1214561
"2018-08-18 06:55:00",86028,"CKVY",12.6,44.3,45.05,45.6,44.24,99.6,100.1,99.6,0.986,45.03,45.62,44.16,1.161,0.848,271.9,28.25,3.069,10.04554,15.14,0.0008010194,0.0008565353,0.1214561
"2018-08-18 07:00:00",86029,"CKVY",12.61,44.12,44.05,44.36,43.87,99.4,99.6,99.3,0.977,43.91,44.28,43.71,1.964,1.578,275.8,3.946,3.069,14.53173,15.14,0.002531016,0.002703841,0.1644129
"2018-08-18 07:05:00",86030,"CKVY",12.6,45.11,44.64,45.23,43.99,99.5,99.6,99.4,1.016,44.52,45.14,43.84,2.453,2.289,262,5.534,3.726,19.98484,15.14,0.002531016,0.002703841,0.1644129
"2018-08-18 07:10:00",86031,"CKVY",12.61,46.09,45.52,46.09,45.04,99.3,99.6,99.2,1.052,45.37,45.92,44.92,2.622,2.514,259.8,7.246,3.288,26.69954,15.14,0.002531016,0.002703841,0.1644129
"2018-08-18 07:15:00",86032,"CKVY",12.63,46.71,46.52,46.77,45.97,98.2,99.3,98.1,1.065,46.22,46.45,45.78,2.777,2.659,251,7.144,3.946,34.64871,15.14,0.00528994,0.005697788,0.2084247
"2018-08-18 07:20:00",86033,"CKVY",12.64,46.16,46.43,46.83,46.09,96.7,98.2,96.6,1.027,45.72,46.34,45.22,2.508,2.668,280.1,7.831,3.069,42.78331,15.14,0.00528994,0.005697788,0.2084247
"2018-08-18 07:25:00",86034,"CKVY",12.65,45.78,45.83,46.22,45.6,96.3,96.6,96.2,1.009,44.87,45.32,44.59,2.104,2.326,288.9,12.78,2.411,51.85517,15.14,0.00528994,0.005697788,0.2084247
"2018-08-18 07:30:00",86035,"CKVY",12.67,46.22,45.96,46.28,45.72,96.8,96.8,96.3,1.03,45.04,45.42,44.75,1.648,1.918,273.3,8.13,2.411,62.81794,15.14,0.009735076,0.01064867,0.2533722
"2018-08-18 07:35:00",86036,"CKVY",12.67,47.08,46.7,47.21,46.22,96.6,97,96.6,1.063,45.85,46.32,45.34,1.246,1.371,207.5,39.46,2.85,75.04972,15.14,0.009735076,0.01064867,0.2533722
"2018-08-18 07:40:00",86037,"CKVY",12.69,47.64,47.33,47.7,47.08,95.4,96.6,95.4,1.072,46.25,46.5,46.06,1.091,1.16,156.5,23.63,1.754,86.19883,15.14,0.009735076,0.01064867,0.2533722
"2018-08-18 07:45:00",86038,"CKVY",12.71,48.19,47.86,48.19,47.58,93.7,95.4,93.7,1.075,46.35,46.58,46.07,0.941,1.025,209.1,10.5,2.411,95.04556,15.14,0.01357927,0.01467491,0.2977953
"2018-08-18 07:50:00",86039,"CKVY",12.73,48.87,48.61,49,48.07,92,94,92,1.083,46.73,47.1,46.4,0.784,0.88,28.83,47.05,1.973,101.7907,15.14,0.01357927,0.01467491,0.2977953
"2018-08-18 07:55:00",86040,"CKVY",12.75,47.82,48.44,48.93,47.76,92.4,92.4,91,1.045,46.07,46.7,45.51,1.226,0.959,246.7,20.26,3.507,110.9718,15.14,0.01357927,0.01467491,0.2977953
"2018-08-18 08:00:00",86041,"CKVY",12.79,48.44,48.03,48.5,47.64,93.7,93.9,92.3,1.084,46.24,46.79,45.63,1.557,1.376,190.6,26.43,3.288,124.4816,15.14,0.0179903,0.01949929,0.3422633
"2018-08-18 08:05:00",86042,"CKVY",12.81,49.18,48.84,49.18,48.44,92.3,93.7,92.2,1.098,46.89,47.24,46.47,2.117,1.872,160.7,9.5,3.069,141.9534,15.14,0.0179903,0.01949929,0.3422633
"2018-08-18 08:10:00",86043,"CKVY",12.85,49.8,49.54,49.92,49.12,90.2,92.3,90.2,1.099,47.13,47.33,46.88,2.109,2.149,149.3,8.66,3.288,161.8302,15.14,0.0179903,0.01949929,0.3422633
"2018-08-18 08:15:00",86044,"CKVY",12.89,50.48,50.24,50.6,49.68,90,90.7,89.5,1.124,47.44,47.7,46.9,2.271,2.135,157.4,11.15,4.384,182.0544,15.14,0.02498929,0.02733202,0.3855963
"2018-08-18 08:20:00",86045,"CKVY",12.96,51.28,50.64,51.28,50.17,89.9,90.9,89.5,1.157,47.88,48.44,47.22,2.833,2.577,162.4,9.16,5.042,202.2657,15.14,0.02498929,0.02733202,0.3855963
"2018-08-18 08:25:00",86046,"CKVY",13.05,52.02,51.57,52.02,51.28,88.8,89.9,87.8,1.174,48.28,48.84,47.83,2.936,2.943,138.8,13.38,4.165,218.9794,15.14,0.02498929,0.02733202,0.3855963
"2018-08-18 08:30:00",86047,"CKVY",13.15,52.76,52.42,52.83,51.9,84.6,88.9,84.5,1.15,48.4,48.9,48.14,3.209,3.09,163.5,9,5.261,229.8583,15.14,0.03100594,0.03439651,0.4276726
"2018-08-18 08:35:00",86048,"CKVY",13.24,53.13,52.93,53.26,52.64,83.7,84.9,83.2,1.153,48.28,48.76,47.8,3.269,3.186,160.5,10.32,5.918,234.5638,15.14,0.03100594,0.03439651,0.4276726
"2018-08-18 08:40:00",86049,"CKVY",13.29,53.63,53.33,53.75,52.83,82.1,84.6,82.1,1.151,48.54,48.87,47.9,3.772,3.452,160.8,11.26,5.918,236.8219,15.14,0.03100594,0.03439651,0.4276726
"2018-08-18 08:45:00",86050,"CKVY",13.32,53.94,53.67,54.06,53.38,81.1,83.8,81.1,1.151,48.48,49.03,48.16,4.032,3.927,169.5,11.99,5.918,237.6816,15.14,0.03403144,0.03864278,0.4690943
"2018-08-18 08:50:00",86051,"CKVY",13.35,54.24,54.1,54.3,53.87,81.8,81.8,80.6,1.173,48.39,48.89,48.11,4.284,4.155,168.7,11.33,6.576,244.1262,15.14,0.03403144,0.03864278,0.4690943
"2018-08-18 08:55:00",86052,"CKVY",13.36,54.67,54.49,54.91,54.05,79.69,82,78.8,1.161,48.63,49.03,48.31,4.602,4.478,161.4,11.41,7.672,254.2697,15.14,0.03403144,0.03864278,0.4690943
"2018-08-18 09:00:00",86053,"CKVY",13.36,54.66,54.74,54.85,54.6,80.1,80.8,78.9,1.168,48.67,49.07,48.33,4.826,4.736,155.8,11.07,7.014,264.1012,15.14,0.03899366,0.0450714,0.5091314
"2018-08-18 09:05:00",86054,"CKVY",13.39,55.09,55.05,55.52,54.6,80.1,80.9,78.8,1.186,48.92,49.49,48.43,4.868,4.871,152.1,9.52,7.014,269.9623,15.14,0.03899366,0.0450714,0.5091314
"2018-08-18 09:10:00",86055,"CKVY",13.41,56.38,55.61,56.38,55.09,79.44,80.2,78.41,1.232,49.4,50.2,48.63,4.74,4.841,156.6,12.7,7.453,278.4145,15.14,0.03899366,0.0450714,0.5091314
"2018-08-18 09:15:00",86056,"CKVY",13.43,56.44,56.56,56.69,56.32,74.88,79.58,74.64,1.164,49.19,50.22,48.56,4.769,4.703,163.9,15.27,6.795,294.417,15.14,0.04485231,0.05200919,0.5469645
"2018-08-18 09:20:00",86057,"CKVY",13.42,57.43,56.93,57.49,56.31,74.06,76.01,73.4,1.193,49.05,49.72,48.54,4.415,4.634,165.7,15.84,6.357,305.7542,15.14,0.04485231,0.05200919,0.5469645
"2018-08-18 09:25:00",86058,"CKVY",13.5,56.56,57.02,57.55,56.56,74.91,76.56,74.09,1.169,49.16,49.78,48.58,4.318,4.314,142.2,15.99,5.699,311.2805,15.14,0.04485231,0.05200919,0.5469645
"2018-08-18 09:30:00",86059,"CKVY",13.55,56.81,56.72,57.05,56.37,75.32,76.56,74.19,1.186,49.04,49.62,48.62,4.064,4.238,132.9,11.51,5.48,327.777,15.14,0.05131844,0.05931493,0.5835815
"2018-08-18 09:35:00",86060,"CKVY",13.58,58.29,57.69,58.29,56.81,73.95,75.77,71.86,1.229,49.66,50.2,48.92,3.711,3.86,136.8,16.5,4.603,356.0898,15.14,0.05131844,0.05931493,0.5835815
"2018-08-18 09:40:00",86061,"CKVY",13.67,58.29,58.58,59.03,58.04,72.65,74.16,71.72,1.207,49.94,50.34,49.42,3.424,3.526,135.7,16.78,5.918,384.0401,15.14,0.05131844,0.05931493,0.5835815
"2018-08-18 09:45:00",86062,"CKVY",13.58,59.4,58.66,59.46,58.29,71.14,74.64,71.07,1.23,50.27,50.8,49.58,3.083,3.248,128,12.26,5.042,403.3532,15.14,0.06240169,0.0706299,0.6170189
"2018-08-18 09:50:00",86063,"CKVY",13.49,59.77,59.28,59.89,58.84,69.15,73.88,69.15,1.211,50.21,50.82,49.67,3.382,3.215,136.3,15.53,6.357,424.4467,15.14,0.06240169,0.0706299,0.6170189
"2018-08-18 09:55:00",86064,"CKVY",13.43,60.14,59.87,60.2,59.52,70.45,70.9,68.7,1.25,49.98,50.59,49.59,3.447,3.435,145.7,11.83,4.603,445.8917,15.14,0.06240169,0.0706299,0.6170189
"2018-08-18 10:00:00",86065,"CKVY",13.4,61,60.68,61.25,60.08,69.14,70.86,68.94,1.265,50.82,51.28,49.96,3.592,3.517,128.7,28.36,5.261,456.7541,15.14,0.07073993,0.07995529,0.6486792
"2018-08-18 10:05:00",86066,"CKVY",13.38,61.24,61.09,61.86,60.62,69.1,70.65,67.22,1.275,50.97,52.02,50.53,3.521,3.578,131.5,18.56,5.48,460.3161,15.14,0.07073993,0.07995529,0.6486792
"2018-08-18 10:10:00",86067,"CKVY",13.36,61.42,61.14,61.54,60.74,71.09,71.33,68.69,1.32,51.22,52.09,50.49,3.626,3.619,136.7,14.95,6.795,467.4205,15.14,0.07073993,0.07995529,0.6486792
"2018-08-18 10:15:00",86068,"CKVY",13.35,62.7,61.82,62.7,61.17,66.62,70.99,66.62,1.295,51.64,52.24,50.89,3.501,3.577,138.9,18.72,5.48,482.7909,15.14,0.07683507,0.08696626,0.6771693
"2018-08-18 10:20:00",86069,"CKVY",13.34,63.13,62.99,63.32,62.58,64.46,66.73,64.09,1.272,51.23,51.65,50.68,3.677,3.548,159.1,17.77,6.138,496.8113,15.14,0.07683507,0.08696626,0.6771693
"2018-08-18 10:25:00",86070,"CKVY",13.34,63.93,63.32,64.06,62.82,62.16,65.39,61.14,1.262,50.76,51.28,50.14,3.35,3.49,138.7,20.49,4.822,508.5618,15.14,0.07683507,0.08696626,0.6771693
"2018-08-18 10:30:00",86071,"CKVY",13.34,63.69,63.75,64.43,63.19,63.64,63.84,59.25,1.28,50.45,51.2,49.62,3.373,3.363,134.2,18.53,5.48,514.9235,15.14,0.08440106,0.0960134,0.7047796
"2018-08-18 10:35:00",86072,"CKVY",13.34,64.49,64,64.55,63.62,61.65,63.57,60.83,1.276,50.68,51.22,50.15,3.325,3.368,134,32.99,6.357,525.3461,15.14,0.08440106,0.0960134,0.7047796
"2018-08-18 10:40:00",86073,"CKVY",13.34,64.79,64.9,65.47,64.43,60.2,62.03,57.84,1.259,50.66,51.35,49.97,3.374,3.306,149.3,21.89,5.261,531.3176,15.14,0.08440106,0.0960134,0.7047796
"2018-08-18 10:45:00",86074,"CKVY",13.33,65.27,65.01,65.28,64.54,59.31,61.37,57.84,1.261,50.57,51.18,50.01,3.367,3.309,160.4,21.14,5.699,544.6889,15.14,0.09253126,0.1050898,0.7293168
"2018-08-18 10:50:00",86075,"CKVY",13.33,66.56,65.59,66.62,65.02,56.12,60.81,56.01,1.248,50.93,51.36,50.25,3.092,3.233,189,16.91,4.822,578.7162,15.14,0.09253126,0.1050898,0.7293168
"2018-08-18 10:55:00",86076,"CKVY",13.32,65.75,65.86,66.68,65.2,57.14,58.62,55.7,1.236,50.38,51.01,49.91,3.079,3.142,175.6,21.57,6.357,614.0443,15.14,0.09253126,0.1050898,0.7293168
"2018-08-18 11:00:00",86077,"CKVY",13.32,66.55,66.53,67.11,65.63,56.14,57.48,54.71,1.248,50.25,50.61,49.84,2.614,2.915,195.3,36.43,3.726,632.587,15.14,0.1044765,0.1180018,0.750944
"2018-08-18 11:05:00",86078,"CKVY",13.32,66.98,66.77,67.17,66.37,56.69,57.41,54.91,1.279,50.72,51.29,50.07,2.532,2.667,154.3,33.92,5.261,617.2429,15.14,0.1044765,0.1180018,0.750944
"2018-08-18 11:10:00",86079,"CKVY",13.32,66.3,67.26,67.97,66.24,55.32,56.76,53.71,1.219,50.59,51.71,49.36,2.667,2.566,134.2,29.04,5.48,604.9093,15.14,0.1044765,0.1180018,0.750944
"2018-08-18 11:15:00",86080,"CKVY",13.32,67.41,66.8,67.48,66.18,53.81,56.38,53.4,1.233,49.98,51.29,49.18,2.549,2.553,87.6,75.01,3.507,600.5772,15.14,0.1013665,0.1140521,0.7695689
"2018-08-18 11:20:00",86081,"CKVY",13.31,67.66,67.63,68.15,67.04,52.54,55.29,52.03,1.214,50.15,50.76,49.3,2.473,2.395,97.9,38.61,4.384,605.1053,15.14,0.1013665,0.1140521,0.7695689
"2018-08-18 11:25:00",86082,"CKVY",13.32,68.69,68.36,69.25,67.47,51.34,53.29,50.24,1.229,49.98,50.36,49.42,1.821,2.132,137.3,43.22,4.384,615.5503,15.14,0.1013665,0.1140521,0.7695689
"2018-08-18 11:30:00",86083,"CKVY",13.31,69.42,69.02,69.42,68.38,49.07,52.63,49.07,1.204,50.19,51.32,49.49,2.033,1.926,102.5,63.54,5.48,629.1719,15.14,0.1090198,0.1217193,0.7854902
"2018-08-18 11:35:00",86084,"CKVY",13.31,69.66,68.97,69.79,68.31,47.97,50.51,47.49,1.187,48.77,49.94,47.9,1.75,1.951,7.17,61.53,5.042,644.6998,15.14,0.1090198,0.1217193,0.7854902
"2018-08-18 11:40:00",86085,"CKVY",13.29,70.4,70.18,70.65,69.54,47.22,49.68,45.81,1.198,49.29,50.22,48.68,1.92,1.918,359.4,45.51,4.822,653.7283,15.14,0.1090198,0.1217193,0.7854902
"2018-08-18 11:45:00",86086,"CKVY",13.31,70.83,71.13,72,70.34,46.6,48.42,44.2,1.2,49.39,50.33,48.72,1.879,1.838,39.77,58.81,6.138,656.4205,15.14,0.1141307,0.1271804,0.7991452
"2018-08-18 11:50:00",86087,"CKVY",13.31,70.34,70.33,71.02,69.72,45.81,48.18,44.99,1.16,48.78,49.9,47.95,2.418,2.222,339.2,27.39,6.576,648.1842,15.14,0.1141307,0.1271804,0.7991452
"2018-08-18 11:55:00",86088,"CKVY",13.3,71.32,70.71,71.57,70.28,43.93,48.11,43.86,1.15,48.75,50.21,48.22,2.281,2.387,287.4,92.4,4.603,638.3641,15.14,0.1141307,0.1271804,0.7991452
"2018-08-18 12:00:00",86089,"CKVY",13.3,71.82,72.02,72.62,71.26,44.06,45.88,42.73,1.173,48.91,49.62,48.25,2.09,2.238,328.8,76.22,2.85,649.8653,15.14,0.1158513,0.1303719,0.8087841
"2018-08-18 12:05:00",86090,"CKVY",13.3,72,71.93,72.25,71.51,44.17,45.33,43.34,1.183,49.18,49.78,48.5,1.734,1.771,306.1,54.44,4.384,666.658,15.14,0.1158513,0.1303719,0.8087841
"2018-08-18 12:10:00",86091,"CKVY",13.3,71.63,71.74,72.31,71.02,46.53,48.76,43.31,1.231,49.39,51.31,47.87,2.439,1.943,359.3,31.27,7.014,687.4887,15.14,0.1158513,0.1303719,0.8087841
"2018-08-18 12:15:00",86092,"CKVY",13.3,73.28,72.14,73.34,71.44,40.8,49.07,40.8,1.141,48.96,51.5,47.3,2.676,2.705,353.3,49.95,5.918,706.1904,15.14,0.1262597,0.1412153,0.814222
"2018-08-18 12:20:00",86093,"CKVY",13.29,72.96,72.67,73.4,72.29,41.28,43.37,39.95,1.142,48.1,49.24,47.26,3.083,2.901,325.5,41.84,6.795,733.3161,15.14,0.1262597,0.1412153,0.814222
"2018-08-18 12:25:00",86094,"CKVY",13.29,72.58,72.68,73.39,71.78,41.93,45.01,40.25,1.145,48.3,50.47,46.98,3.052,3.055,31.88,24.38,7.014,763.3021,15.14,0.1262597,0.1412153,0.814222
"2018-08-18 12:30:00",86095,"CKVY",13.28,73.75,73.42,73.94,72.46,37.61,44.36,36.24,1.069,47.74,50.2,44.75,3.158,3.011,65.28,57.39,5.699,777.1117,15.14,0.1387369,0.1575617,0.8184492
"2018-08-18 12:35:00",86096,"CKVY",13.29,73.44,74.04,74.55,73.44,35.31,39.87,34.63,0.993,46.19,48.05,44,4.106,3.516,355.9,60.14,17.1,776.1244,15.14,0.1387369,0.1575617,0.8184492
"2018-08-18 12:40:00",86097,"CKVY",13.29,73.14,73.63,74.31,73.07,35.49,37.27,34.25,0.988,44.85,46.09,43.44,4.554,4.35,323.1,25.16,10.74,762.7793,15.14,0.1387369,0.1575617,0.8184492
"2018-08-18 12:45:00",86098,"CKVY",13.28,75.11,74,75.23,73.07,30.69,36.99,30.69,0.913,44.27,45.72,42.19,5.285,4.881,293.1,32.21,8.77,751.9466,15.14,0.1388153,0.1627482,0.8218082
"2018-08-18 12:50:00",86099,"CKVY",13.28,74.43,75.03,75.54,74.43,32.03,35.55,30.76,0.931,44.13,45.83,42.25,4.962,5.258,9.43,38.77,8.77,753.3908,15.14,0.1388153,0.1627482,0.8218082
"2018-08-18 12:55:00",86100,"CKVY",13.28,75.91,75.86,76.77,74.31,28.4,34.22,26,0.867,41.33,44.96,39.22,5.834,5.504,287.2,22.86,13.15,762.9985,15.14,0.1388153,0.1627482,0.8218082
"2018-08-18 13:00:00",86101,"CKVY",13.28,74.18,75.47,75.91,74.06,31.07,31.72,28.5,0.896,41.8,43.51,40.63,5.964,5.967,267.7,26.52,8.77,744.3047,15.14,0.1369927,0.1668,0.8213864
"2018-08-18 13:05:00",86102,"CKVY",13.28,75.42,74.89,75.73,73.81,32.13,34.18,31.07,0.965,43.38,44.52,41.63,5.833,5.848,303.4,32.18,9.21,662.7009,15.14,0.1369927,0.1668,0.8213864
"2018-08-18 13:10:00",86103,"CKVY",13.27,75.97,76.27,76.71,75.42,30.07,33.26,29.01,0.92,43.51,45.15,41.96,6.432,5.902,312.1,15.65,15.12,655.0024,15.14,0.1369927,0.1668,0.8213864
"2018-08-18 13:15:00",86104,"CKVY",13.29,74.06,74.54,75.85,73.94,32.33,33.67,29.29,0.928,42.02,43.78,40.56,7.395,6.846,289.5,14.92,13.37,586.1682,15.14,0.1193028,0.1496767,0.8135449
"2018-08-18 13:20:00",86105,"CKVY",13.29,73.75,73.76,74.06,73.44,33.6,35.76,31.89,0.955,43.39,44.95,41.96,7.858,7.8,277.7,22.1,12.49,510.6353,15.14,0.1193028,0.1496767,0.8135449
"2018-08-18 13:25:00",86106,"CKVY",13.29,73.87,74.17,74.61,73.75,30.21,36.99,29.94,0.862,44.26,46.5,40.53,6.94,7.512,299,16.75,14.03,363.3026,15.14,0.1193028,0.1496767,0.8135449
"2018-08-18 13:30:00",86107,"CKVY",13.29,76.15,75.12,76.89,73.62,28.22,33.36,28.22,0.869,42.74,44.63,40.8,7.248,7.127,296.9,15.13,13.15,356.2549,15.14,0.1026296,0.1349951,0.8024814
"2018-08-18 13:35:00",86108,"CKVY",13.29,75.47,76.08,77.32,75.16,28.08,30.69,26.78,0.845,40.85,43.25,39.59,7.6,7.289,279.1,18.75,13.81,484.2459,15.14,0.1026296,0.1349951,0.8024814
"2018-08-18 13:40:00",86109,"CKVY",13.3,75.16,75.32,75.77,74.85,30.38,31.3,27.78,0.905,41.33,43.07,39.92,7.578,7.596,280.8,23.92,11.18,536.8693,15.14,0.1026296,0.1349951,0.8024814
"2018-08-18 13:45:00",86110,"CKVY",13.3,76.45,75.55,76.45,74.91,28.7,32.3,28.7,0.893,42.63,43.82,41.62,7.96,7.673,300.4,16.71,16.22,552.8069,15.14,0.1220741,0.15762,0.7912065
"2018-08-18 13:50:00",86111,"CKVY",13.3,74.48,75.81,76.76,74.48,31.95,32.16,25.96,0.93,40.81,42.99,39.08,9.24,8.64,283.8,15,22.8,528.5392,15.14,0.1220741,0.15762,0.7912065
"2018-08-18 13:55:00",86112,"CKVY",13.3,75.34,75.37,76.63,74.41,28.87,31.99,27.02,0.865,41.69,43.55,39.63,10.26,9.66,283.2,17.47,18.19,538.7512,15.14,0.1220741,0.15762,0.7912065
"2018-08-18 14:00:00",86113,"CKVY",13.3,75.34,75.43,75.89,75.03,31.27,31.34,28.7,0.937,41.81,43.04,40.53,10.27,10.29,302.9,12.6,15.78,551.3347,15.14,0.125377,0.1671061,0.7746404
"2018-08-18 14:05:00",86114,"CKVY",13.3,76.82,76.09,76.82,75.4,29.9,31.78,27.91,0.941,42.48,43.73,40.67,9.97,9.94,305.3,18.34,18.19,555.424,15.14,0.125377,0.1671061,0.7746404
"2018-08-18 14:10:00",86115,"CKVY",13.3,77.86,77.11,77.86,76.75,31.99,32.53,28.9,1.042,43.51,45.76,42.27,10.54,10.52,291.9,19.79,19.51,620.1625,15.14,0.125377,0.1671061,0.7746404
"2018-08-18 14:15:00",86116,"CKVY",13.31,75.46,76.3,77.92,75.46,30.51,32.67,29.66,0.918,43.66,45.7,42.34,10.98,10.83,316,16.09,19.07,651.492,15.14,0.1434179,0.1886861,0.7526946
"2018-08-18 14:20:00",86117,"CKVY",13.3,76.56,75.7,76.62,74.96,33.01,35.61,30.41,1.03,44.67,47.02,42.26,10.98,11.14,300.5,14.67,16.66,633.848,15.14,0.1434179,0.1886861,0.7526946
"2018-08-18 14:25:00",86118,"CKVY",13.31,76.81,76.38,77.12,75.46,31.57,33.22,29.21,0.993,43.78,45.58,42.54,11.05,10.92,292.3,18.18,18.85,620.6169,15.14,0.1434179,0.1886861,0.7526946
"2018-08-18 14:30:00",86119,"CKVY",13.31,75.33,76.29,76.99,75.14,30.68,31.85,29.86,0.919,43.22,44.57,42.05,10.15,10.69,282.5,15.03,17.97,611.0633,15.14,0.1356318,0.1809223,0.7291591
"2018-08-18 14:35:00",86120,"CKVY",13.31,74.47,75.06,75.51,74.41,34.93,34.93,30.27,1.017,43.39,45.07,41.98,10.83,10.45,277.9,13.37,20.39,587.3383,15.14,0.1356318,0.1809223,0.7291591
"2018-08-18 14:40:00",86121,"CKVY",13.31,75.38,74.62,75.38,74.28,30.85,35.34,30.34,0.926,43.68,45.37,42.03,10.15,10.56,298.8,13.88,14.69,519.2786,15.14,0.1356318,0.1809223,0.7291591
"2018-08-18 14:45:00",86122,"CKVY",13.31,76.43,76.06,76.86,75.14,31.16,32.98,29.24,0.968,43.3,44.98,41.73,11.03,10.53,290.4,17.07,17.54,526.7393,15.14,0.129062,0.1722333,0.7041293
"2018-08-18 14:50:00",86123,"CKVY",13.31,75.63,76.05,76.49,75.38,30.41,32.87,28.69,0.92,42.91,44.97,41.17,10.05,10.65,290.9,16.68,16.22,595.1823,15.14,0.129062,0.1722333,0.7041293
"2018-08-18 14:55:00",86124,"CKVY",13.31,77.17,76.1,77.48,75.2,28.97,31.67,27.74,0.923,42.52,44.18,40.4,9.58,9.76,295.6,24.34,12.49,646.9496,15.14,0.129062,0.1722333,0.7041293
"2018-08-18 15:00:00",86125,"CKVY",13.3,76.68,76.99,77.6,76.37,28.28,30.27,26.43,0.886,42.03,43.72,39.66,8.97,9.13,289.7,16.22,16,659.7934,15.14,0.1408622,0.1846556,0.6769375
"2018-08-18 15:05:00",86126,"CKVY",13.31,76.86,76.59,77.11,75.93,27.91,29.86,26.54,0.88,41.08,42.99,39.45,9.5,9.23,282.6,15.12,18.85,644.4758,15.14,0.1408622,0.1846556,0.6769375
"2018-08-18 15:10:00",86127,"CKVY",13.3,76.43,76.15,76.92,75.5,30.23,30.23,25.89,0.939,40.84,42.94,38.56,9.85,9.62,293.4,16.5,17.76,647.3589,15.14,0.1408622,0.1846556,0.6769375
"2018-08-18 15:15:00",86128,"CKVY",13.31,74.7,75.62,76.55,74.64,30.2,31.64,28.69,0.886,41.96,43.46,40.31,10.28,10.23,296.4,15.86,17.32,589.184,15.14,0.1257393,0.1685895,0.6473406
"2018-08-18 15:20:00",86129,"CKVY",13.31,75.01,74.95,75.38,74.64,31.6,32.25,28.9,0.937,42.1,43.56,40.44,10.03,10,296,16.29,17.32,518.803,15.14,0.1257393,0.1685895,0.6473406
"2018-08-18 15:25:00",86130,"CKVY",13.31,76.24,75.83,76.73,74.82,30.2,33.18,29.65,0.933,43.43,45,41.9,11.16,10.52,279.8,12.47,20.6,486.9276,15.14,0.1257393,0.1685895,0.6473406
"2018-08-18 15:30:00",86131,"CKVY",13.31,77.23,76.46,77.23,75.87,31.3,32.19,29.24,0.999,43.2,45.14,41.83,11.4,11.2,289.5,15.99,21.04,549.726,15.14,0.1322044,0.1766015,0.6123673
"2018-08-18 15:35:00",86132,"CKVY",13.31,77.16,76.52,77.29,76.06,29.65,32.8,28.66,0.944,43.21,45.62,41.53,12.03,11.99,291,16.42,21.48,652.2039,15.14,0.1322044,0.1766015,0.6123673
"2018-08-18 15:40:00",86133,"CKVY",13.31,75.56,76.38,77.35,75.32,31.09,31.23,26.19,0.939,41.43,43.24,38.77,12.64,12.46,298.4,15.93,24.99,711.055,15.14,0.1322044,0.1766015,0.6123673
"2018-08-18 15:45:00",86134,"CKVY",13.3,75.32,75.61,75.99,75.25,26.57,31.36,26.02,0.796,40.97,43.37,38.23,13.1,12.77,301.6,12.12,20.6,681.0001,15.14,0.1433569,0.1944098,0.5778469
"2018-08-18 15:50:00",86135,"CKVY",13.31,75.5,75.64,76.24,75.13,29.82,30.13,26.47,0.899,40.16,42.11,38.61,14.02,13.29,290.2,11.78,24.77,621.8505,15.14,0.1433569,0.1944098,0.5778469
"2018-08-18 15:55:00",86136,"CKVY",13.31,74.88,75.19,75.69,74.76,31.09,31.09,26.84,0.918,40.43,42.34,38.71,14.87,14.44,286,11.08,26.3,581.3549,15.14,0.1433569,0.1944098,0.5778469
"2018-08-18 16:00:00",86137,"CKVY",13.3,74.7,74.98,75.38,74.51,30.23,31.95,28.8,0.887,41.9,43.03,40.62,16.07,15.63,285.6,13.17,25.65,573.652,15.14,0.1361727,0.1915,0.5412177
"2018-08-18 16:05:00",86138,"CKVY",13.3,75.62,74.94,75.62,74.51,28.45,31.12,27.94,0.861,40.85,42.28,39.82,15.66,15.9,291.5,18.2,22.14,576.7163,15.14,0.1361727,0.1915,0.5412177
"2018-08-18 16:10:00",86139,"CKVY",13.31,75.32,75.1,75.69,74.76,30.34,30.34,26.61,0.908,40.44,42.07,38.53,14.83,15.35,286.9,11.41,21.48,579.3929,15.14,0.1361727,0.1915,0.5412177
"2018-08-18 16:15:00",86140,"CKVY",13.31,75.25,75.33,75.87,74.88,26.16,30.41,26.09,0.782,39.67,42.13,38.21,13.22,13.94,287.7,13.31,18.19,585.5203,15.14,0.1387741,0.1958905,0.5021345
"2018-08-18 16:20:00",86141,"CKVY",13.31,75.01,75.37,75.87,74.88,27.84,30.37,25.99,0.825,40.66,42.38,37.99,12.49,12.75,282.6,20.39,21.7,584.1535,15.14,0.1387741,0.1958905,0.5021345
"2018-08-18 16:25:00",86142,"CKVY",13.3,74.76,75.04,75.44,74.64,28.39,29.86,27.53,0.834,40.42,41.61,39.15,12.07,12.06,272.4,11.05,21.04,571.0491,15.14,0.1387741,0.1958905,0.5021345
"2018-08-18 16:30:00",86143,"CKVY",13.31,75.56,74.86,75.75,74.21,27.05,31.16,27.05,0.817,40.11,42.93,38.74,12.13,12.34,277.7,12.95,22.14,545.2303,15.14,0.1232054,0.1727232,0.46088
"2018-08-18 16:35:00",86144,"CKVY",13.31,75.25,75.11,75.62,74.7,27.32,29.24,27.02,0.817,39.78,40.89,38.9,12.32,12.43,271.1,16.04,20.17,520.5269,15.14,0.1232054,0.1727232,0.46088
"2018-08-18 16:40:00",86145,"CKVY",13.3,75.32,75.23,75.69,74.64,26.06,28.25,25.13,0.78,38.66,40.49,36.98,12.07,12.27,275.9,13.04,17.54,507.8201,15.14,0.1232054,0.1727232,0.46088
"2018-08-18 16:45:00",86146,"CKVY",13.3,75.38,74.99,75.44,74.64,27.6,28.97,25.68,0.828,38.96,40.58,37.47,12.09,12.04,276.7,13.41,23.02,498.336,15.14,0.1175805,0.1672323,0.4192063
"2018-08-18 16:50:00",86147,"CKVY",13.31,75.87,75.5,76.06,75.19,27.91,29.52,26.5,0.851,39.87,41.78,38.54,11.83,11.93,280.4,16.06,20.39,491.0475,15.14,0.1175805,0.1672323,0.4192063
"2018-08-18 16:55:00",86148,"CKVY",13.31,75.44,75.5,75.99,75.07,29.17,29.17,26.23,0.877,39.76,41.17,38.38,11.96,11.87,272,13.9,20.82,491.0841,15.14,0.1175805,0.1672323,0.4192063
"2018-08-18 17:00:00",86149,"CKVY",13.31,75.44,75.66,75.99,75.32,26.57,29.17,25.41,0.799,39.65,41.21,37.76,12.1,11.79,281.4,13.63,20.17,483.7712,15.14,0.1157883,0.1644243,0.3749457
"2018-08-18 17:05:00",86150,"CKVY",13.32,76.36,75.9,76.36,75.38,28.35,28.35,25.95,0.879,39.68,41.22,38.41,12.04,12.08,286.9,13.45,17.1,479.1055,15.14,0.1157883,0.1644243,0.3749457
"2018-08-18 17:10:00",86151,"CKVY",13.31,75.87,75.93,76.55,75.56,29.24,29.58,25.75,0.892,40.03,41.9,38.22,10.98,11.73,291.8,20.34,17.54,472.7612,15.14,0.1157883,0.1644243,0.3749457
"2018-08-18 17:15:00",86152,"CKVY",13.32,76.3,76.22,76.43,75.81,27.26,29.21,24.96,0.843,39.47,41.7,37.78,10.13,10.56,299.4,15.05,18.19,475.9591,15.14,0.1153341,0.1633754,0.3302927
"2018-08-18 17:20:00",86153,"CKVY",13.32,75.62,75.78,76.55,75.13,28.01,30.23,26.91,0.847,40.7,42.28,39.19,10.59,10.43,286.3,18.78,22.58,480.4496,15.14,0.1153341,0.1633754,0.3302927
"2018-08-18 17:25:00",86154,"CKVY",13.32,75.62,75.42,75.75,75.13,25.34,28.01,23.63,0.767,37.38,40.27,35.68,11.76,11.18,294.5,13.42,23.67,464.6288,15.14,0.1153341,0.1633754,0.3302927
"2018-08-18 17:30:00",86155,"CKVY",13.32,75.62,75.41,75.75,75.01,23.35,25.51,23.28,0.707,36.44,37.81,35.17,12.72,12.29,304,15.64,21.92,441.3405,15.14,0.1070849,0.1545132,0.2858432
"2018-08-18 17:35:00",86156,"CKVY",13.32,75.62,75.68,75.99,75.38,21.91,24.17,20.75,0.663,34.49,36.51,32.82,13.29,12.83,302.2,13.11,22.58,429.3959,15.14,0.1070849,0.1545132,0.2858432
"2018-08-18 17:40:00",86157,"CKVY",13.31,75.38,75.43,75.81,75.13,22.63,23.18,20.85,0.679,34.12,35.25,32.5,13.9,13.53,298.2,12.56,26.74,430.4479,15.14,0.1070849,0.1545132,0.2858432
"2018-08-18 17:45:00",86158,"CKVY",13.32,74.95,75.19,75.5,74.88,22.6,22.8,21.2,0.668,33.71,34.89,32.79,14.2,14.22,295.2,12.94,23.45,428.493,15.14,0.1148513,0.1711439,0.2421193
"2018-08-18 17:50:00",86159,"CKVY",13.32,75.01,75.1,75.32,74.88,21.37,23.18,21.2,0.633,34.16,35.11,32.7,13.42,13.88,309.5,14.87,19.73,406.5318,15.14,0.1148513,0.1711439,0.2421193
"2018-08-18 17:55:00",86160,"CKVY",13.33,74.58,74.86,75.19,74.39,21.71,22.5,19.48,0.634,32.56,34.24,30.55,12.82,13.03,316.6,14.46,22.36,381.5413,15.14,0.1148513,0.1711439,0.2421193
"2018-08-18 18:00:00",86161,"CKVY",13.33,74.39,74.62,74.95,74.39,19.55,23.15,19.55,0.568,32.79,34.55,30.19,12.95,12.78,315.9,14.07,26.74,359.2283,15.14,0.1027363,0.1573558,0.1968364
"2018-08-18 18:05:00",86162,"CKVY",13.33,74.39,74.5,74.64,74.33,20.89,23.35,19.17,0.606,32.29,34.71,29.81,12.98,12.96,307.1,15.7,20.6,340.5442,15.14,0.1027363,0.1573558,0.1968364
"2018-08-18 18:10:00",86163,"CKVY",13.33,74.51,74.38,74.58,74.14,21.33,22.53,19.76,0.622,32.11,33.81,30.44,12.84,12.97,300.2,15.14,21.26,322.9117,15.14,0.1027363,0.1573558,0.1968364
"2018-08-18 18:15:00",86164,"CKVY",13.34,74.02,74.1,74.51,73.84,21.91,24.58,21.23,0.628,33.57,35.59,32.23,11.78,12.28,306.9,13.1,18.63,308.0456,15.14,0.09309974,0.1454491,0.1521019
"2018-08-18 18:20:00",86165,"CKVY",13.34,73.78,73.93,74.14,73.71,22.67,23.49,21.16,0.645,33.15,34.34,31.78,11.6,11.72,297,11.96,18.85,294.4429,15.14,0.09309974,0.1454491,0.1521019
"2018-08-18 18:25:00",86166,"CKVY",13.36,73.84,73.75,73.9,73.47,23.22,24.17,21.88,0.662,33.42,35.06,32.26,11,11.32,297,11.36,19.07,280.5944,15.14,0.09309974,0.1454491,0.1521019
"2018-08-18 18:30:00",86167,"CKVY",13.36,73.65,73.66,73.9,73.47,22.19,25.27,22.09,0.628,34.33,36.02,32.54,10.8,10.75,309,14.4,17.54,268.6537,15.14,0.08035131,0.1267182,0.1086369
"2018-08-18 18:35:00",86168,"CKVY",13.37,73.34,73.5,73.78,73.16,24.72,24.79,21.43,0.693,33.03,35.17,31.59,10.67,10.79,311.2,14.1,18.63,251.3907,15.14,0.08035131,0.1267182,0.1086369
"2018-08-18 18:40:00",86169,"CKVY",13.38,73.28,73.33,73.53,73.1,23.25,24.76,22.67,0.65,33.78,35.15,32.93,11.06,10.66,296.6,12.46,20.6,236.1013,15.14,0.08035131,0.1267182,0.1086369
"2018-08-18 18:45:00",86170,"CKVY",13.39,73.41,73.26,73.47,72.91,22.8,24.72,22.05,0.641,33.4,35,32.09,11.54,11.48,302.6,13.93,20.39,223.7943,15.14,0.07173633,0.1164506,0.06845684
"2018-08-18 18:50:00",86171,"CKVY",13.38,73.04,73.03,73.41,72.85,23.01,24.24,22.32,0.638,33.39,34.4,32.29,12.08,11.79,305,11.47,20.6,216.7129,15.14,0.07173633,0.1164506,0.06845684
"2018-08-18 18:55:00",86172,"CKVY",13.31,72.79,72.82,73.16,72.36,23.35,26.02,22.8,0.643,33.81,35.77,32.76,11.56,11.93,304.5,13.86,17.76,206.6915,15.14,0.07173633,0.1164506,0.06845684
"2018-08-18 19:00:00",86173,"CKVY",13.12,72.42,72.72,72.92,72.36,24.11,24.69,21.91,0.655,32.99,34.45,31.68,11.5,11.55,305.2,12.95,20.17,192.5641,15.14,0.06923068,0.1154721,0.03467755
"2018-08-18 19:05:00",86174,"CKVY",13.03,72.06,72.23,72.55,71.93,24.14,24.79,22.81,0.648,33.45,34.26,32.36,10.93,11.16,302.3,12.42,18.19,178.9804,15.14,0.06923068,0.1154721,0.03467755
"2018-08-18 19:10:00",86175,"CKVY",13,71.82,72.02,72.25,71.69,23.77,24.52,23.01,0.633,33.09,33.81,32.28,11.13,11.02,299.4,12.44,17.54,164.6256,15.14,0.06923068,0.1154721,0.03467755
"2018-08-18 19:15:00",86176,"CKVY",12.96,71.51,71.86,72.25,71.45,25.21,25.21,22.6,0.664,33.04,34.21,31.78,10.98,11.11,297.4,10.53,20.17,149.4432,15.14,0.05903911,0.1021258,0.01478142
"2018-08-18 19:20:00",86177,"CKVY",12.96,70.97,71.13,71.57,70.84,23.77,26.37,23.77,0.615,33.68,34.96,32.16,10.19,10.54,299,14.11,14.47,134.1017,15.14,0.05903911,0.1021258,0.01478142
"2018-08-18 19:25:00",86178,"CKVY",12.95,70.79,71.1,71.59,70.6,24.42,25.35,22.43,0.628,32.35,33.66,31.1,9.43,9.84,297.2,11.61,14.25,120.0175,15.14,0.05903911,0.1021258,0.01478142
"2018-08-18 19:30:00",86179,"CKVY",12.93,70.23,70.61,70.85,70.17,26.03,26.03,23.56,0.657,32.69,33.81,31.64,8.33,8.83,300.7,11.7,13.59,107.3724,15.14,0.03016799,0.03899426,0.005139094
"2018-08-18 19:35:00",86180,"CKVY",12.93,69.25,69.69,70.24,69.25,26.79,27.13,25.59,0.653,33.74,34.11,33.15,7.346,7.874,299.9,11.79,9.43,95.83967,15.14,0.03016799,0.03899426,0.005139094
"2018-08-18 19:40:00",86181,"CKVY",12.92,68.82,69.15,69.5,68.76,27.57,27.57,25.93,0.663,33.54,34.05,32.87,6.459,6.949,301.9,12.03,12.49,84.55354,15.14,0.03016799,0.03899426,0.005139094
"2018-08-18 19:45:00",86182,"CKVY",12.91,68.63,68.6,69.25,68.08,27.4,28.46,25.69,0.655,33.74,34.52,32.25,5.701,5.989,306.6,13.47,10.52,73.51259,15.14,0.02111402,0.0287555,0.000488346
"2018-08-18 19:50:00",86183,"CKVY",12.9,67.46,67.81,68.63,67.28,28.91,29.94,27.33,0.663,34.34,35.03,33.45,5.752,5.709,301.7,11.72,9.43,62.783,15.14,0.02111402,0.0287555,0.000488346
"2018-08-18 19:55:00",86184,"CKVY",12.89,66.97,67.56,67.96,66.91,30.07,30.21,27.5,0.678,34,34.88,33.08,5.676,5.697,301.6,10.8,10.08,52.71621,15.14,0.02111402,0.0287555,0.000488346
"2018-08-18 20:00:00",86185,"CKVY",12.89,66.17,66.51,67.09,66.05,30.83,31.72,29.8,0.676,34.79,35.42,34.27,5.579,5.678,302.2,10.33,7.891,43.10769,15.14,0.01499618,0.02124323,2.5E-07
"2018-08-18 20:05:00",86186,"CKVY",12.88,65.8,66.04,66.42,65.61,30.76,31.79,30.01,0.666,34.55,35.01,33.76,5.425,5.526,301.2,10.21,9.86,33.79904,15.14,0.01499618,0.02124323,2.5E-07
"2018-08-18 20:10:00",86187,"CKVY",12.87,65.74,65.91,66.48,65.43,32.68,32.68,29.8,0.706,34.49,35.63,33.53,4.934,5.181,288.9,17.79,10.08,25.08355,15.14,0.01499618,0.02124323,2.5E-07
"2018-08-18 20:15:00",86188,"CKVY",12.87,63.58,64.48,65.68,63.58,35.9,35.9,32.75,0.719,35.45,36.1,35.01,4.626,4.797,287.9,9.39,6.357,17.85062,15.14,0.01110234,0.01621393,2.5E-07
"2018-08-18 20:20:00",86189,"CKVY",12.86,62.47,62.65,63.64,62.16,36.62,37.81,35.97,0.706,36.05,36.77,35.22,4.092,4.308,286.4,9.74,4.822,12.25675,15.14,0.01110234,0.01621393,2.5E-07
"2018-08-18 20:25:00",86190,"CKVY",12.86,61.48,62.06,62.59,61.36,39.05,39.05,36.27,0.727,35.93,36.42,35.38,3.898,3.944,291.1,7.626,4.822,8.149313,15.14,0.01110234,0.01621393,2.5E-07
"2018-08-18 20:30:00",86191,"CKVY",12.86,61.05,61,61.48,60.68,38.91,40.59,38.81,0.713,36.3,36.88,35.59,3.495,3.675,308.9,8.63,3.946,4.907347,15.14,0.005427015,0.0086666,2.5E-07
"2018-08-18 20:35:00",86192,"CKVY",12.86,61.17,61.02,61.17,60.8,38.71,39.53,38.36,0.713,35.85,36.34,35.5,3.209,3.404,311.5,5.848,3.946,2.690363,15.14,0.005427015,0.0086666,2.5E-07
"2018-08-18 20:40:00",86193,"CKVY",12.85,61.3,61.2,61.36,60.99,37.85,38.91,37.61,0.7,35.58,36.01,35.08,2.922,3.037,310.6,7.306,4.165,1.416454,15.14,0.005427015,0.0086666,2.5E-07
"2018-08-18 20:45:00",86194,"CKVY",12.85,61.5,61.18,61.5,60.93,36.59,38.23,36.45,0.681,34.97,35.6,34.55,2.785,2.865,330.5,10.16,3.507,0.743447,15.14,0.00253291,0.004799658,2.5E-07
"2018-08-18 20:50:00",86195,"CKVY",12.85,63.11,61.95,63.11,61.43,32.55,36.79,32.31,0.642,34.09,34.91,32.75,2.559,2.661,358.2,16.21,3.726,0.357521,15.14,0.00253291,0.004799658,2.5E-07
"2018-08-18 20:55:00",86196,"CKVY",12.85,64.11,63.98,64.48,63.11,30.46,33.1,29.33,0.622,32.8,34.14,31.67,2.453,2.521,23.26,17.13,4.822,0.1364838,15.14,0.00253291,0.004799658,2.5E-07
"2018-08-18 21:00:00",86197,"CKVY",12.85,64.48,64.3,64.72,63.61,30.08,32.07,28.44,0.622,32.32,33.41,31.13,2.512,2.505,19.84,22.89,4.822,0.03592455,15.14,0.001354308,0.003324389,2.5E-07
"2018-08-18 21:05:00",86198,"CKVY",12.84,63.92,64.03,64.6,63.74,30.46,31.35,28.54,0.618,32.5,33.13,31.11,2.22,2.302,354.1,20.81,3.069,0.0006367423,15.14,0.001354308,0.003324389,2.5E-07
"2018-08-18 21:10:00",86199,"CKVY",12.85,63.92,64.61,65.22,63.86,31.04,31.04,28.58,0.63,32.19,32.81,31.54,2.602,2.34,17.68,11.42,6.357,0,15.14,0.001354308,0.003324389,2.5E-07
"2018-08-18 21:15:00",86200,"CKVY",12.85,62.75,64.18,65.22,62.75,34.2,34.26,28.92,0.666,32.88,34.31,31.85,2.837,2.809,343.8,42.43,6.795,0,15.14,0.001202478,0.003155381,2.5E-07
"2018-08-18 21:20:00",86201,"CKVY",12.85,65.47,63.16,65.47,62.13,27.21,35.5,27.21,0.582,32.73,34.76,30.81,3.26,3.023,319.6,20.53,5.261,0,15.14,0.001202478,0.003155381,2.5E-07
"2018-08-18 21:25:00",86202,"CKVY",12.84,64.23,64.69,65.71,64.11,28.65,28.99,27.14,0.587,31.23,31.83,30.77,2.962,3.2,341.2,20.53,4.384,0,15.14,0.001202478,0.003155381,2.5E-07
"2018-08-18 21:30:00",86203,"CKVY",12.84,63.37,64.06,64.42,63.37,31.25,31.42,28.27,0.622,31.47,32.63,30.76,2.672,2.669,303,26.6,4.603,0,15.14,0.003154518,0.00592188,2.5E-07
"2018-08-18 21:35:00",86204,"CKVY",12.84,63.25,63.47,63.87,63.19,31.04,31.32,29.88,0.615,32,32.6,31.44,2.764,2.757,309.7,15.57,5.48,0,15.14,0.003154518,0.00592188,2.5E-07
"2018-08-18 21:40:00",86205,"CKVY",12.84,62.02,62.41,63.37,61.9,33.38,34.34,31.08,0.633,33.13,33.84,32.2,2.374,2.57,291.9,9.83,2.63,0,15.14,0.003154518,0.00592188,2.5E-07
"2018-08-18 21:45:00",86206,"CKVY",12.84,60.62,61.57,62.27,60.55,36.12,36.67,32.18,0.652,33.22,34.2,32.08,2.407,2.406,321.7,34.33,4.384,0,15.14,0.0013054,0.003217371,2.5E-07
"2018-08-18 21:50:00",86207,"CKVY",12.84,61.3,60.79,61.3,59.69,32.25,37.29,32.25,0.597,32.87,33.81,31.42,2.461,2.494,324.3,29.7,4.603,0,15.14,0.0013054,0.003217371,2.5E-07
"2018-08-18 21:55:00",86208,"CKVY",12.83,60.19,61.49,61.86,60.19,38.9,38.9,32.05,0.692,32.37,35.2,31.52,3.081,2.79,302.1,22.38,5.48,0,15.14,0.0013054,0.003217371,2.5E-07
"2018-08-18 22:00:00",86209,"CKVY",12.83,57.54,58.5,60.19,57.36,41.54,42.64,38.87,0.672,34.71,35.22,34.29,3.142,3.133,301,37.56,3.288,0,15.14,0.001690367,0.003643516,2.5E-07
"2018-08-18 22:05:00",86210,"CKVY",12.83,58.28,58.18,58.47,57.6,39.76,41.54,39.31,0.66,34,34.59,33.39,2.818,3.008,318.4,10.67,3.288,0,15.14,0.001690367,0.003643516,2.5E-07
"2018-08-18 22:10:00",86211,"CKVY",12.83,59.7,58.62,59.83,57.91,37.57,40.65,35.3,0.656,33.24,34.33,31.74,2.388,2.527,301.5,18.64,3.288,0,15.14,0.001690367,0.003643516,2.5E-07
"2018-08-18 22:15:00",86212,"CKVY",12.83,57.85,59.37,60.01,57.85,41.68,41.71,34.69,0.682,32.87,35.07,31.83,2.106,2.272,16.61,99.5,3.946,0,15.14,0.0007210271,0.002205204,2.5E-07
"2018-08-18 22:20:00",86213,"CKVY",12.83,53.53,55.42,57.79,53.53,57.58,57.58,41.71,0.805,36.97,39.1,34.65,2.209,2.133,113.7,27.43,3.507,0,15.14,0.0007210271,0.002205204,2.5E-07
"2018-08-18 22:25:00",86214,"CKVY",12.82,51.56,52.04,53.66,51.37,59.88,63.75,57.62,0.778,39.34,39.94,38.1,1.834,2.118,184.6,59,2.192,0,15.14,0.0007210271,0.002205204,2.5E-07
"2018-08-18 22:30:00",86215,"CKVY",12.83,51.8,51.86,52.11,51.56,55.66,59.85,54.09,0.73,37.04,38.11,35.73,1.506,1.594,242.7,15.12,2.63,0,15.14,-0.002688895,-0.003030533,2.5E-07
"2018-08-18 22:35:00",86216,"CKVY",12.82,51.31,51.39,51.87,51.13,57.99,58.47,55.63,0.747,36.69,37.26,36.03,1.233,1.458,256.5,41.31,4.165,0,15.14,-0.002688895,-0.003030533,2.5E-07
"2018-08-18 22:40:00",86217,"CKVY",12.82,52.24,52.04,52.67,51.19,54.54,58.3,52.92,0.727,36.82,37.8,35.66,1.049,1.108,313.7,38.93,1.754,0,15.14,-0.002688895,-0.003030533,2.5E-07
"2018-08-18 22:45:00",86218,"CKVY",12.82,48.67,50.98,52.74,48.67,70.24,70.24,51.76,0.82,37.47,39.49,35.34,1.511,1.275,151.2,34.54,3.507,0,15.14,-0.004611092,-0.006121332,2.5E-07
"2018-08-18 22:50:00",86219,"CKVY",12.81,51.32,49.43,51.38,48.05,58.41,72.12,56.84,0.753,38.15,39.69,36.15,1.736,1.56,115.4,33.15,4.384,0,15.14,-0.004611092,-0.006121332,2.5E-07
"2018-08-18 22:55:00",86220,"CKVY",12.82,50.83,50.71,51.44,50.27,63.08,67.26,58.48,0.798,38.77,40.03,37.28,2.343,2.017,105,9.21,3.069,0,15.14,-0.004611092,-0.006121332,2.5E-07
"2018-08-18 23:00:00",86221,"CKVY",12.82,50.59,50.73,50.96,50.53,60.92,64.18,60.61,0.764,38.26,39.18,37.55,2.39,2.409,69.61,13.06,3.288,0,15.14,-0.003060507,-0.003641449,2.5E-07
"2018-08-18 23:05:00",86222,"CKVY",12.82,51.03,51.15,51.46,50.65,60.24,61.44,57.67,0.768,37.31,38.05,36.82,2.057,2.278,67.02,59.72,3.726,0,15.14,-0.003060507,-0.003641449,2.5E-07
"2018-08-18 23:10:00",86223,"CKVY",12.82,50.85,50.72,50.97,50.6,62.85,62.85,58.8,0.796,37.59,38.66,36.75,1.348,1.675,290.2,53.44,3.288,0,15.14,-0.003060507,-0.003641449,2.5E-07
"2018-08-18 23:15:00",86224,"CKVY",12.81,47.27,48.44,50.85,47.21,69.81,69.81,62.85,0.773,38.01,39,37.66,1.23,1.314,250.6,8.93,3.726,0,15.14,-0.003497178,-0.004324135,2.5E-07
"2018-08-18 23:20:00",86225,"CKVY",12.81,47.82,47.22,47.89,46.9,70.5,71.28,69.4,0.797,38.11,39.05,37.69,1.297,1.126,252.1,11.11,2.192,0,15.14,-0.003497178,-0.004324135,2.5E-07
"2018-08-18 23:25:00",86226,"CKVY",12.81,49.49,48.97,49.49,47.89,62.3,70.43,61.37,0.75,37.44,38.76,36.73,1.741,1.591,261.7,6.57,2.411,0,15.14,-0.003497178,-0.004324135,2.5E-07
"2018-08-18 23:30:00",86227,"CKVY",12.79,48.94,49,49.49,48.63,61.82,64.46,61.79,0.729,36.93,38.02,36.16,1.332,1.495,291.9,37.18,2.85,0,15.14,-0.004457087,-0.005896079,2.5E-07
"2018-08-18 23:35:00",86228,"CKVY",12.8,51.71,50.15,51.71,48.87,51.77,61.85,51.77,0.677,35.38,36.49,34.43,1.546,1.486,286,15.44,2.411,0,15.14,-0.004457087,-0.005896079,2.5E-07
"2018-08-18 23:40:00",86229,"CKVY",12.8,51.72,52.44,53.2,51.65,58.5,58.5,51.43,0.765,36.08,37.7,34.49,2.013,1.722,288.3,11.94,4.165,0,15.14,-0.004457087,-0.005896079,2.5E-07
"2018-08-18 23:45:00",86230,"CKVY",12.8,51.54,51.31,51.78,50.8,60.87,62.27,58.53,0.791,38.22,38.68,37.66,3.004,2.482,286,8.65,5.042,0,15.14,-0.002880605,-0.003343079,2.5E-07
"2018-08-18 23:50:00",86231,"CKVY",12.79,50.25,50.65,51.6,50.12,64.61,64.75,60.97,0.8,38.79,39,38.56,3.636,3.343,296.3,7.977,5.042,0,15.14,-0.002880605,-0.003343079,2.5E-07
"2018-08-18 23:55:00",86232,"CKVY",12.78,47.28,49.55,50.68,47.28,71.19,71.26,64.2,0.789,38.76,39.13,38.37,3.36,3.53,52.24,96.8,3.946,0,15.14,-0.002880605,-0.003343079,2.5E-07
"2018-08-19 00:00:00",86233,"CKVY",12.78,45.12,45.92,47.41,45.06,78.64,78.64,71.23,0.803,38.79,39.04,38.43,2.474,2.941,112.9,29.06,2.63,0,15.14,-0.001168137,-0.0009052355,2.5E-07
"2018-08-19 00:05:00",86234,"CKVY",12.78,45.25,45.54,45.93,45.12,77.96,79.84,77.54,0.8,39.33,40.07,38.73,1.842,2.186,65.45,15.92,3.288,0,15.14,-0.001168137,-0.0009052355,2.5E-07
"2018-08-19 00:10:00",86235,"CKVY",12.78,45.01,45.33,45.56,45.01,78.89,80.2,77.99,0.802,39.25,39.78,38.75,1.776,1.746,89.7,34.22,3.069,0,15.14,-0.001168137,-0.0009052355,2.5E-07
"2018-08-19 00:15:00",86236,"CKVY",12.79,44.7,44.76,45.07,44.46,81.6,81.7,78.95,0.821,39.03,39.47,38.77,1.732,1.818,167,21.29,1.973,0,15.14,-0.004069004,-0.005234691,2.5E-07
"2018-08-19 00:20:00",86237,"CKVY",12.77,44.95,44.67,45.08,44.46,78.48,81.6,78.34,0.796,39.04,39.45,38.54,1.406,1.46,210.9,20.39,2.411,0,15.14,-0.004069004,-0.005234691,2.5E-07
"2018-08-19 00:25:00",86238,"CKVY",12.77,46,45.63,46.06,44.95,74.43,79.47,74.43,0.786,39.1,39.77,38.2,1.271,1.432,234.9,15.32,2.85,0,15.14,-0.004069004,-0.005234691,2.5E-07
"2018-08-19 00:30:00",86239,"CKVY",12.78,44.95,45.55,46.19,44.89,76.01,76.9,74.09,0.771,38.29,38.59,37.86,1.147,1.168,164.2,27.75,1.315,0,15.14,-0.004903137,-0.006656658,2.5E-07
"2018-08-19 00:35:00",86240,"CKVY",12.77,44.52,45.06,45.32,44.46,76.28,77.79,75.12,0.761,38.01,38.56,37.5,1.444,1.265,161.2,5.559,3.946,0,15.14,-0.004903137,-0.006656658,2.5E-07
"2018-08-19 00:40:00",86241,"CKVY",12.78,43.47,43.89,44.46,43.35,80.4,80.4,76.08,0.771,37.8,38.24,37.19,1.793,1.622,147.5,7.142,3.726,0,15.14,-0.004903137,-0.006656658,2.5E-07
"2018-08-19 00:45:00",86242,"CKVY",12.77,43.35,43.41,43.66,43.16,78.65,80.8,77.11,0.751,37.56,37.99,36.7,1.906,1.846,222.7,42.82,2.85,0,15.14,-0.00446557,-0.005915464,2.5E-07
"2018-08-19 00:50:00",86243,"CKVY",12.77,42.61,42.93,43.47,42.48,79.23,79.27,77.59,0.735,36.64,37.29,36.13,1.482,1.727,336.7,23.23,1.973,0,15.14,-0.00446557,-0.005915464,2.5E-07
"2018-08-19 00:55:00",86244,"CKVY",12.77,43.84,43.35,43.97,42.67,76.28,79.47,75.84,0.742,36.82,37.09,36.39,1.243,1.286,75.01,30.92,2.85,0,15.14,-0.00446557,-0.005915464,2.5E-07
"2018-08-19 01:00:00",86245,"CKVY",12.77,42.55,43.2,43.97,42.36,79.34,79.82,75.84,0.734,36.79,37.01,36.56,1.785,1.5,158.1,22.65,3.507,0,15.14,-0.004507455,-0.006002028,2.5E-07
"2018-08-19 01:05:00",86246,"CKVY",12.76,45.02,43.73,45.08,42.55,70.38,79.3,69.97,0.716,35.91,36.69,35.38,2.891,2.36,182.5,9.45,6.576,0,15.14,-0.004507455,-0.006002028,2.5E-07
"2018-08-19 01:10:00",86247,"CKVY",12.75,44.83,45.34,45.69,44.77,70.66,70.66,68.36,0.714,35.92,36.23,35.55,3.281,3.134,204.2,12.72,4.384,0,15.14,-0.004507455,-0.006002028,2.5E-07
"2018-08-19 01:15:00",86248,"CKVY",12.76,44.03,44.6,44.96,43.97,75.26,75.26,70.62,0.737,36.48,37.06,35.76,3.015,3.215,170.3,29.04,3.507,0,15.14,-0.00205948,-0.002201936,2.5E-07
"2018-08-19 01:20:00",86249,"CKVY",12.75,43.05,43.63,44.09,43.05,81.6,81.6,75.26,0.77,37.23,37.98,36.62,1.977,2.522,177.6,41.08,2.192,0,15.14,-0.00205948,-0.002201936,2.5E-07
"2018-08-19 01:25:00",86250,"CKVY",12.75,41.26,41.73,43.17,40.89,83.5,84.6,81.6,0.735,37.18,38.07,36.42,1.568,1.789,77.76,25.66,3.288,0,15.14,-0.00205948,-0.002201936,2.5E-07
"2018-08-19 01:30:00",86251,"CKVY",12.75,42.07,41.51,42.07,41.26,79.94,83.6,79.9,0.726,36.55,36.83,36.22,1.202,1.327,36.32,55.73,2.192,0,15.14,-0.004069498,-0.0052543,2.5E-07
"2018-08-19 01:35:00",86252,"CKVY",12.75,42.75,42.41,42.88,41.88,78.02,80.8,77.29,0.728,36.38,36.72,36.02,1.755,1.406,275,25.69,4.384,0,15.14,-0.004069498,-0.0052543,2.5E-07
"2018-08-19 01:40:00",86253,"CKVY",12.75,42.32,42.18,42.75,41.77,82.3,84.2,78.05,0.756,37.13,37.85,36.28,2.164,1.98,264.7,16.39,4.822,0,15.14,-0.004069498,-0.0052543,2.5E-07
"2018-08-19 01:45:00",86254,"CKVY",12.75,42.14,42.33,42.7,41.89,82.1,82.3,79.26,0.748,36.91,37.4,36.26,2.2,2.213,255,89.9,2.85,0,15.14,-0.004059428,-0.005241374,2.5E-07
"2018-08-19 01:50:00",86255,"CKVY",12.75,43.87,42.53,43.87,42.02,75.62,82.2,75.62,0.736,36.84,37.18,36.58,1.759,2.013,147.5,20.94,3.288,0,15.14,-0.004059428,-0.005241374,2.5E-07
"2018-08-19 01:55:00",86256,"CKVY",12.74,43.75,44.22,44.55,43.75,74.46,75.55,72.98,0.722,36.45,36.82,36.11,0.904,1.214,75.2,92.9,1.754,0,15.14,-0.004059428,-0.005241374,2.5E-07
"2018-08-19 02:00:00",86257,"CKVY",12.74,44.36,44.04,44.67,43.56,73.73,75.48,73.67,0.732,36.54,37.1,36.1,1.375,1.116,350.2,17.55,2.85,0,15.14,-0.004548262,-0.006075452,2.5E-07
"2018-08-19 02:05:00",86258,"CKVY",12.73,42.45,43.26,44.49,42.39,79.84,80.1,73.7,0.736,36.71,37.09,36.3,1.672,1.548,290.1,10.55,3.069,0,15.14,-0.004548262,-0.006075452,2.5E-07
"2018-08-19 02:10:00",86259,"CKVY",12.73,42.51,42.59,42.76,42.39,81.3,81.3,79.88,0.752,36.97,37.24,36.69,2.445,2.068,288.5,11.34,3.946,0,15.14,-0.004548262,-0.006075452,2.5E-07
"2018-08-19 02:15:00",86260,"CKVY",12.73,43.63,43.02,43.69,42.51,78.71,81.6,78.68,0.759,37.41,37.61,37.21,2.984,2.726,284.2,4.293,4.822,0,15.14,-0.003674332,-0.004619058,2.5E-07
"2018-08-19 02:20:00",86261,"CKVY",12.73,44.43,43.94,44.49,43.5,77.06,78.92,77.03,0.767,37.61,37.8,37.37,3.127,3.15,305.1,11.79,3.946,0,15.14,-0.003674332,-0.004619058,2.5E-07
"2018-08-19 02:25:00",86262,"CKVY",12.72,42.7,42.94,44.49,42.27,81.7,81.8,76.31,0.761,37.24,37.77,36.87,2.523,2.918,142.4,33.27,2.63,0,15.14,-0.003674332,-0.004619058,2.5E-07
"2018-08-19 02:30:00",86263,"CKVY",12.72,42.51,42.33,42.76,41.84,82.3,84.6,81.7,0.761,37.62,37.85,37.4,2.019,2.26,176.5,36.22,3.946,0,15.14,-0.002953475,-0.003500402,2.5E-07
"2018-08-19 02:35:00",86264,"CKVY",12.72,40.97,41.38,42.51,40.78,84,84,81.4,0.731,36.42,37.52,35.97,2.117,2.055,245.1,10.93,4.384,0,15.14,-0.002953475,-0.003500402,2.5E-07
"2018-08-19 02:40:00",86265,"CKVY",12.71,40.54,40.86,41.16,40.48,83.7,84.3,83.3,0.717,36.36,36.74,35.9,1.981,2.028,191.7,81.1,2.411,0,15.14,-0.002953475,-0.003500402,2.5E-07
"2018-08-19 02:45:00",86266,"CKVY",12.71,40.72,40.46,40.72,40.17,86.9,86.9,83.1,0.75,36.21,37.15,35.52,1.77,1.778,139.3,10.51,3.507,0,15.14,-0.004031996,-0.005191091,2.5E-07
"2018-08-19 02:50:00",86267,"CKVY",12.71,40.54,40.7,41.28,40.17,88.7,88.7,85.6,0.759,37.16,37.84,36.64,1.729,1.648,166.2,16.46,3.726,0,15.14,-0.004031996,-0.005191091,2.5E-07
"2018-08-19 02:55:00",86268,"CKVY",12.71,41.53,41.17,41.66,40.48,84.3,88.7,84.3,0.751,37.59,37.92,37.14,2.24,1.952,187.7,16.42,2.85,0,15.14,-0.004031996,-0.005191091,2.5E-07
"2018-08-19 03:00:00",86269,"CKVY",12.71,42.77,42.25,42.83,41.47,80.2,84.3,80.2,0.749,37.23,37.47,37.01,2.344,2.432,205.5,9.28,3.069,0,15.14,-0.004109187,-0.005295244,2.5E-07
"2018-08-19 03:05:00",86270,"CKVY",12.7,42.28,42.58,42.83,42.22,80.9,80.9,79.99,0.741,36.95,37.19,36.75,1.561,2.007,207.8,22.96,1.315,0,15.14,-0.004109187,-0.005295244,2.5E-07
"2018-08-19 03:10:00",86271,"CKVY",12.7,42.16,42.15,42.46,41.85,81.1,82.1,80.9,0.739,36.93,37.34,36.56,1.091,1.324,330.8,17.92,2.192,0,15.14,-0.004109187,-0.005295244,2.5E-07
"2018-08-19 03:15:00",86272,"CKVY",12.7,41.91,41.96,42.28,41.72,82,82.2,80.8,0.741,36.78,37.05,36.44,0.697,0.93,342.3,11.68,2.411,0,15.14,-0.004724826,-0.006372735,2.5E-07
"2018-08-19 03:20:00",86273,"CKVY",12.7,42.4,41.92,42.46,41.41,82.3,83.7,81.4,0.757,37.09,37.78,36.25,1.374,0.945,42.55,9.94,3.946,0,15.14,-0.004724826,-0.006372735,2.5E-07
"2018-08-19 03:25:00",86274,"CKVY",12.69,44.01,43.04,44.01,42.4,78.79,82.4,78.76,0.771,37.59,37.95,37.1,1.861,1.657,63.36,10.56,3.288,0,15.14,-0.004724826,-0.006372735,2.5E-07
"2018-08-19 03:30:00",86275,"CKVY",12.69,43.46,43.82,44.07,43.4,79.48,79.62,78.66,0.762,37.81,37.98,37.49,1.874,1.83,40.38,51.63,2.192,0,15.14,-0.004678589,-0.006281702,2.5E-07
"2018-08-19 03:35:00",86276,"CKVY",12.69,43.58,42.87,43.89,42.04,78.59,83.9,78.18,0.757,37.47,37.77,36.93,1.801,1.898,284.8,18.67,4.165,0,15.14,-0.004678589,-0.006281702,2.5E-07
"2018-08-19 03:40:00",86277,"CKVY",12.68,41.92,42.86,43.65,41.92,82.4,82.5,78.52,0.745,37.5,38.09,36.97,1.765,1.742,269.5,4.757,3.288,0,15.14,-0.004678589,-0.006281702,2.5E-07
"2018-08-19 03:45:00",86278,"CKVY",12.68,41.18,41.78,42.17,41.18,84.8,84.8,82.4,0.745,37.15,37.8,36.67,2.293,1.848,265.4,17.92,5.918,0,15.14,-0.004191652,-0.005449248,2.5E-07
"2018-08-19 03:50:00",86279,"CKVY",12.68,40.38,40.6,41.3,40.25,88.8,88.9,84.9,0.756,37.11,37.43,36.74,2.664,2.552,298.9,19.42,5.042,0,15.14,-0.004191652,-0.005449248,2.5E-07
"2018-08-19 03:55:00",86280,"CKVY",12.68,40.69,40.66,40.93,40.32,88.7,89,88.6,0.764,37.62,37.87,37.29,2.945,2.792,303.8,7.667,3.726,0,15.14,-0.004191652,-0.005449248,2.5E-07
"2018-08-19 04:00:00",86281,"CKVY",12.67,40.75,40.63,40.81,40.5,87.8,88.9,87.8,0.758,37.51,37.7,37.32,2.919,3.099,304.5,7.306,3.288,0,15.14,-0.003477809,-0.004257916,2.5E-07
"2018-08-19 04:05:00",86282,"CKVY",12.67,40.69,40.98,41.3,40.56,87.7,87.9,85.7,0.755,37.32,37.64,36.96,2.573,2.651,29.69,63.36,4.822,0,15.14,-0.003477809,-0.004257916,2.5E-07
"2018-08-19 04:10:00",86283,"CKVY",12.67,40.19,40.25,40.75,39.88,91.3,91.3,87.6,0.771,37.39,37.91,37.13,2.407,2.518,115.8,4.267,3.069,0,15.14,-0.003477809,-0.004257916,2.5E-07
"2018-08-19 04:15:00",86284,"CKVY",12.67,40.13,40.26,40.69,39.82,91.4,91.7,90.2,0.77,37.85,38.4,37.26,2.392,2.377,148.4,32.82,3.288,0,15.14,-0.003799768,-0.00475844,2.5E-07
"2018-08-19 04:20:00",86285,"CKVY",12.66,40.44,40.3,40.5,40.07,88.6,91.6,88.6,0.756,37.69,38.06,37.3,2.327,2.432,185.7,8.77,3.069,0,15.14,-0.003799768,-0.00475844,2.5E-07
"2018-08-19 04:25:00",86286,"CKVY",12.65,39.64,40.08,40.5,39.51,88.5,88.6,87.1,0.731,36.8,37.37,36.04,1.753,1.968,159.8,73.02,3.507,0,15.14,-0.003799768,-0.00475844,2.5E-07
"2018-08-19 04:30:00",86287,"CKVY",12.66,38.96,39.36,39.7,38.96,88.8,89.5,88.4,0.715,36.41,36.68,35.93,1.815,1.725,212.1,19.35,5.918,0,15.14,-0.004216174,-0.005454519,2.5E-07
"2018-08-19 04:35:00",86288,"CKVY",12.65,37.29,37.81,38.96,37.23,90,90.1,88.2,0.679,34.93,35.97,34.46,2.356,2.09,220.7,12.13,5.699,0,15.14,-0.004216174,-0.005454519,2.5E-07
"2018-08-19 04:40:00",86289,"CKVY",12.65,38.89,38.29,39.02,37.35,85.6,90.1,85.6,0.688,35.03,35.35,34.62,3.233,2.946,199.1,28.65,5.261,0,15.14,-0.004216174,-0.005454519,2.5E-07
"2018-08-19 04:45:00",86290,"CKVY",12.64,39.57,38.98,39.95,38.34,83.7,86.9,83.4,0.691,35.09,35.95,34.38,2.992,3.053,183.6,59.62,5.918,0,15.14,-0.003387465,-0.004150634,2.5E-07
"2018-08-19 04:50:00",86291,"CKVY",12.64,38.09,39.09,39.82,38.09,87.4,87.5,83.7,0.68,35.23,35.68,34.65,2.621,2.765,92,19.29,3.507,0,15.14,-0.003387465,-0.004150634,2.5E-07
"2018-08-19 04:55:00",86292,"CKVY",12.64,37.72,37.77,38.09,37.47,90,90,87.4,0.69,34.79,35.05,34.58,2.086,2.247,80.6,14.74,2.63,0,15.14,-0.003387465,-0.004150634,2.5E-07
"2018-08-19 05:00:00",86293,"CKVY",12.63,38.22,38.04,38.28,37.72,90.6,90.6,89.2,0.709,35.36,35.78,35.05,2.332,2.32,95.6,7.851,3.288,0,15.14,-0.003650567,-0.004560192,2.5E-07
"2018-08-19 05:05:00",86294,"CKVY",12.63,38.34,38.21,38.46,37.97,91.3,91.5,90.5,0.718,35.79,36.22,35.5,2.28,2.303,75.06,13.59,3.069,0,15.14,-0.003650567,-0.004560192,2.5E-07
"2018-08-19 05:10:00",86295,"CKVY",12.63,39.64,38.89,39.76,38.4,89.2,91.3,89.2,0.737,36.33,36.9,35.96,2.469,2.39,53.61,10.64,3.726,0,15.14,-0.003650567,-0.004560192,2.5E-07
"2018-08-19 05:15:00",86296,"CKVY",12.63,40.32,40.03,40.38,39.64,85.6,89.2,85.5,0.727,36.42,36.82,36.11,2.245,2.39,39.87,8.52,2.63,0,15.14,-0.003861471,-0.004876233,2.5E-07
"2018-08-19 05:20:00",86297,"CKVY",12.62,41.18,40.73,41.18,40.32,84.9,85.7,83.6,0.746,36.51,37,36.13,1.73,1.973,75.37,14.29,1.534,0,15.14,-0.003861471,-0.004876233,2.5E-07
"2018-08-19 05:25:00",86298,"CKVY",12.62,37.54,39.84,41.74,37.47,88.4,88.4,80.7,0.673,35.42,37.22,33.71,1.83,1.69,245.4,76.3,4.165,0,15.14,-0.003861471,-0.004876233,2.5E-07
"2018-08-19 05:30:00",86299,"CKVY",12.61,38.09,37.09,38.09,36.49,92.2,92.8,88.4,0.718,34.6,36.13,33.87,2.31,2.001,255.9,15.54,5.042,0,15.14,-0.004149476,-0.005389497,0.00133763
"2018-08-19 05:35:00",86300,"CKVY",12.62,36.49,37.02,38.28,36.3,91.5,92.2,89.1,0.669,34.47,36.14,33.64,2.969,2.658,250.9,14.97,4.822,0,15.14,-0.004149476,-0.005389497,0.00133763
"2018-08-19 05:40:00",86301,"CKVY",12.6,36.67,36.9,37.29,36.42,90.4,91.7,89.9,0.665,34.51,34.93,34.03,2.844,3.046,248,79.71,3.726,0,15.14,-0.004149476,-0.005389497,0.00133763
"2018-08-19 05:45:00",86302,"CKVY",12.6,37.04,36.7,37.04,36.49,91.8,91.9,90.3,0.686,34.35,34.91,33.97,2.022,2.427,110.5,21.52,2.85,0,15.14,-0.00352765,-0.004353785,0.007443276
"2018-08-19 05:50:00",86303,"CKVY",12.6,36.49,36.59,36.98,36.3,93.4,93.4,91.8,0.682,34.6,34.88,34.27,1.974,1.942,98.7,6.374,4.165,0,15.14,-0.00352765,-0.004353785,0.007443276
"2018-08-19 05:55:00",86304,"CKVY",12.59,37.36,36.92,37.36,36.36,93.4,94.3,93.3,0.707,35.3,35.75,34.62,2.118,2.041,103.3,19.95,3.726,0,15.14,-0.00352765,-0.004353785,0.007443276
"2018-08-19 06:00:00",86305,"CKVY",12.6,37.98,37.75,38.1,37.3,91.5,93.5,91.5,0.709,35.83,36.07,35.58,2.202,2.257,122,8.87,2.192,0,15.14,0.0008253483,0.001358165,0.01904756
"2018-08-19 06:05:00",86306,"CKVY",12.58,38.91,38.89,39.96,37.92,84.4,91.6,84.4,0.679,35.84,36.35,34.63,1.947,2.015,216.9,33.21,4.384,0,15.14,0.0008253483,0.001358165,0.01904756
"2018-08-19 06:10:00",86307,"CKVY",12.58,36,36.77,38.97,35.88,91.1,91.1,84.1,0.653,33.56,34.68,33.19,1.944,1.995,204.2,23.21,4.822,0,15.14,0.0008253483,0.001358165,0.01904756
"2018-08-19 06:15:00",86308,"CKVY",12.58,35.94,36.17,36.37,35.88,91.9,92.2,91.1,0.657,34.03,34.33,33.55,2.026,1.963,144.6,28.53,2.63,8.60615E-05,15.14,0.001136858,0.001905176,0.04336888
"2018-08-19 06:20:00",86309,"CKVY",12.57,35.76,35.91,36.13,35.63,93.1,93.1,91.8,0.661,33.96,34.16,33.68,2.23,2.22,180.6,10.77,4.165,0.04353573,15.14,0.001136858,0.001905176,0.04336888
"2018-08-19 06:25:00",86310,"CKVY",12.57,35.63,35.75,35.88,35.57,92.5,93.2,92.5,0.654,33.91,34.12,33.63,2.578,2.296,166.7,11.27,5.261,0.1888797,15.14,0.001136858,0.001905176,0.04336888
"2018-08-19 06:30:00",86311,"CKVY",12.55,34.65,35.1,35.63,34.52,93.1,93.1,92.3,0.632,33.18,33.69,32.74,3.527,3.017,150.7,10.71,5.918,0.5153508,15.14,0.001033416,0.001669625,0.07994661
"2018-08-19 06:35:00",86312,"CKVY",12.56,34.41,34.5,34.65,34.4,93.7,94,93.1,0.63,32.86,33.09,32.62,4.005,3.786,158.1,13.41,5.699,1.091711,15.14,0.001033416,0.001669625,0.07994661
"2018-08-19 06:40:00",86313,"CKVY",12.56,34.78,34.55,34.78,34.41,93.8,93.9,93.5,0.64,32.92,33.18,32.74,4.174,4.133,165,12.67,5.699,1.976985,15.14,0.001033416,0.001669625,0.07994661
"2018-08-19 06:45:00",86314,"CKVY",12.56,34.66,34.7,34.9,34.47,92.8,93.9,92.8,0.63,33,33.32,32.74,4.074,4.139,162.9,11.83,6.795,3.370784,15.14,0.001601868,0.002430778,0.121466
"2018-08-19 06:50:00",86315,"CKVY",12.56,34.41,34.49,34.72,34.29,92.6,92.8,92.4,0.623,32.6,32.86,32.32,3.908,4.033,148,27.42,5.042,5.606746,15.14,0.001601868,0.002430778,0.121466
"2018-08-19 06:55:00",86316,"CKVY",12.56,35.03,34.64,35.03,34.29,93.8,93.8,92.6,0.647,32.93,33.43,32.38,3.523,3.682,119.2,6.63,4.603,8.917865,15.14,0.001601868,0.002430778,0.121466
"2018-08-19 07:00:00",86317,"CKVY",12.57,36.26,35.69,36.33,35.03,91.6,93.8,91.6,0.664,33.85,34.14,33.41,3.488,3.504,131.8,10.01,5.042,13.39249,15.14,0.002865725,0.003800542,0.1653237
"2018-08-19 07:05:00",86318,"CKVY",12.57,37.38,36.93,37.38,36.2,88.6,91.6,88.5,0.67,34.21,34.43,33.97,3.563,3.495,127,6.701,4.822,19.56672,15.14,0.002865725,0.003800542,0.1653237
"2018-08-19 07:10:00",86319,"CKVY",12.58,37.81,37.55,37.81,37.25,88.3,88.5,87.5,0.68,34.32,34.67,34.07,3.503,3.588,126.3,10.76,4.603,27.15093,15.14,0.002865725,0.003800542,0.1653237
"2018-08-19 07:15:00",86320,"CKVY",12.6,38.74,38.24,38.86,37.69,87.1,88.7,87.1,0.695,35.09,35.49,34.55,3.393,3.389,106.7,4.767,4.822,36.00666,15.14,0.006315555,0.007938347,0.2100301
"2018-08-19 07:20:00",86321,"CKVY",12.61,39.23,39.05,39.29,38.8,87.1,87.7,86.7,0.709,35.57,35.86,35.23,3.335,3.341,123.1,6.573,5.261,45.36791,15.14,0.006315555,0.007938347,0.2100301
"2018-08-19 07:25:00",86322,"CKVY",12.63,39.54,39.42,39.66,39.17,84.3,87.2,84.1,0.694,35.35,35.8,35.03,3.571,3.419,133.1,8.19,4.822,55.32126,15.14,0.006315555,0.007938347,0.2100301
"2018-08-19 07:30:00",86323,"CKVY",12.65,39.79,39.76,39.97,39.54,82.9,84.7,82.9,0.69,35.35,35.58,34.98,3.597,3.623,170.4,13.94,4.822,65.77176,15.14,0.01050906,0.01279534,0.2553554
"2018-08-19 07:35:00",86324,"CKVY",12.67,38.61,39.24,39.73,38.55,83.9,83.9,81.3,0.667,34.32,34.96,34.03,3.99,3.829,198.4,7.303,6.357,76.6621,15.14,0.01050906,0.01279534,0.2553554
"2018-08-19 07:40:00",86325,"CKVY",12.69,38.86,38.6,38.86,38.37,83.8,85,83.8,0.673,34.27,34.48,34.07,4.319,4.123,205.2,7.566,5.918,88.15263,15.14,0.01050906,0.01279534,0.2553554
"2018-08-19 07:45:00",86326,"CKVY",12.7,39.85,39.17,39.85,38.74,81.2,83.8,81.1,0.677,34.39,34.83,34.12,4.309,4.387,197.9,12.14,5.48,100.2789,15.14,0.01391148,0.01693821,0.3016704
"2018-08-19 07:50:00",86327,"CKVY",12.73,41.08,40.63,41.21,39.79,79.11,81.3,76.84,0.692,34.48,35.13,34.09,4.104,4.148,168.3,13.17,6.357,113.0286,15.14,0.01391148,0.01693821,0.3016704
"2018-08-19 07:55:00",86328,"CKVY",12.75,41.64,41.34,41.7,41.02,79.9,81.3,79.11,0.714,35.77,36.33,35.12,3.644,3.933,141.2,12.12,5.042,126.0788,15.14,0.01391148,0.01693821,0.3016704
"2018-08-19 08:00:00",86329,"CKVY",12.79,41.83,41.9,42.14,41.58,77.42,81,77.39,0.697,36.16,36.66,35.29,3.631,3.561,122.5,9.22,5.261,139.0923,15.14,0.01872646,0.0225122,0.3464541
"2018-08-19 08:05:00",86330,"CKVY",12.82,42.57,42.28,42.69,41.76,78.28,80,77.53,0.725,36.25,36.7,35.34,3.442,3.537,129,12.02,5.042,152.4716,15.14,0.01872646,0.0225122,0.3464541
"2018-08-19 08:10:00",86331,"CKVY",12.85,44.18,43.28,44.18,42.57,78.25,78.76,76.6,0.771,36.9,37.85,36.3,3.46,3.439,129.6,10.01,5.042,166.6137,15.14,0.01872646,0.0225122,0.3464541
"2018-08-19 08:15:00",86332,"CKVY",12.9,44.67,44.31,44.79,43.93,71.66,78.21,70.66,0.719,36.58,37.84,35.69,3.565,3.524,116.8,9.45,5.261,181.2142,15.14,0.02407695,0.02841344,0.3904254
"2018-08-19 08:20:00",86333,"CKVY",12.95,45.97,45.29,45.97,44.55,69.63,71.66,67.57,0.734,35.94,36.72,35.09,3.565,3.632,136.9,15.33,5.261,195.7391,15.14,0.02407695,0.02841344,0.3904254
"2018-08-19 08:25:00",86334,"CKVY",13.08,46.4,45.99,46.4,45.78,66.33,69.73,65.48,0.711,35.64,36.65,35.16,3.935,3.745,159.9,8.14,5.918,209.9074,15.14,0.02407695,0.02841344,0.3904254
"2018-08-19 08:30:00",86335,"CKVY",13.22,47.26,46.75,47.26,46.4,67.15,67.88,65.85,0.744,36.4,36.98,35.62,3.848,3.918,156.7,9.78,5.48,224.0926,15.14,0.03168617,0.03811051,0.4344819
"2018-08-19 08:35:00",86336,"CKVY",13.38,48.74,47.9,48.86,47.13,64.06,67.46,62.86,0.75,36.82,37.24,36.21,3.655,3.759,165,11.05,4.384,238.5892,15.14,0.03168617,0.03811051,0.4344819
"2018-08-19 08:40:00",86337,"CKVY",13.5,49.78,49.36,50.03,48.74,60.35,63.92,59.46,0.735,36.63,37.21,36.21,3.15,3.372,181.6,15.22,3.946,253.4938,15.14,0.03168617,0.03811051,0.4344819
"2018-08-19 08:45:00",86338,"CKVY",13.56,50.39,50,50.45,49.54,60.21,61.96,59.73,0.75,36.94,37.64,36.19,2.502,2.832,196.2,13.31,3.507,268.6509,15.14,0.03928519,0.04671288,0.4762583
"2018-08-19 08:50:00",86339,"CKVY",13.6,51.93,51.28,51.99,50.27,57.49,60.41,57.35,0.758,37.47,37.92,37.07,1.945,2.173,175.7,12.48,2.85,283.6814,15.14,0.03928519,0.04671288,0.4762583
"2018-08-19 08:55:00",86340,"CKVY",13.63,52.98,52.69,53.29,51.93,56.15,58.56,54.99,0.769,37.81,38.29,37.28,1.326,1.645,139.5,32.39,2.63,298.6393,15.14,0.03928519,0.04671288,0.4762583
"2018-08-19 09:00:00",86341,"CKVY",13.66,52.61,52.83,53.41,52.49,57.83,59.76,56.05,0.782,38.36,39.11,37.73,1.421,1.316,123.3,15.89,3.288,313.5626,15.14,0.04604015,0.05222139,0.5161862
"2018-08-19 09:05:00",86342,"CKVY",13.7,53.41,52.97,53.41,52.43,58.86,59.96,56.98,0.819,38.8,39.74,37.77,1.599,1.546,93.6,19.4,3.507,328.4423,15.14,0.04604015,0.05222139,0.5161862
"2018-08-19 09:10:00",86343,"CKVY",13.77,53.48,53.72,54.09,53.41,59.45,59.45,55.53,0.829,39.29,40.01,38.07,2.028,1.81,129.2,16.87,3.946,343.5254,15.14,0.04604015,0.05222139,0.5161862
"2018-08-19 09:15:00",86344,"CKVY",13.73,55.39,54.76,55.39,53.54,55.02,60.79,54.85,0.823,40.25,41.23,39.25,2.031,2.027,163.8,21.65,3.507,359.1781,15.14,0.05329349,0.06014555,0.5538076
"2018-08-19 09:20:00",86345,"CKVY",13.64,55.44,55.31,55.58,54.89,54.6,57.32,54.44,0.818,39.8,40.53,39.21,2.396,2.179,185.4,17.44,4.384,375.05,15.14,0.05329349,0.06014555,0.5538076
"2018-08-19 09:25:00",86346,"CKVY",13.56,56.86,56.1,56.92,55.32,51.37,54.95,50.72,0.811,39.07,39.6,38.59,2.419,2.416,176.4,22.65,3.946,390.9055,15.14,0.05329349,0.06014555,0.5538076
"2018-08-19 09:30:00",86347,"CKVY",13.51,56.85,56.69,57.09,56.42,51.88,53.19,51.41,0.818,39.46,40.13,39.03,2.471,2.522,156.6,22.77,3.507,406.6155,15.14,0.0625343,0.07160772,0.5908335
"2018-08-19 09:35:00",86348,"CKVY",13.48,56.35,57.15,57.71,56.29,52.29,52.6,50.1,0.81,39.51,40.53,38.58,2.151,2.291,201.2,27.27,3.507,422.7779,15.14,0.0625343,0.07160772,0.5908335
"2018-08-19 09:40:00",86349,"CKVY",13.46,59.37,57.89,59.44,56.35,49.41,53.32,48.11,0.853,39.64,40.54,38.96,1.634,1.882,172.1,34.55,3.288,438.2128,15.14,0.0625343,0.07160772,0.5908335
"2018-08-19 09:45:00",86350,"CKVY",13.44,59.43,59.39,59.87,59.06,48.96,51.06,48.52,0.847,40.5,41.14,39.81,1.791,1.699,146.3,17.63,3.946,453.9951,15.14,0.07078151,0.08001984,0.6252682
"2018-08-19 09:50:00",86351,"CKVY",13.43,59.98,59.19,60.04,58.44,51.87,53.38,49.03,0.916,41.39,42.55,40.25,1.731,1.851,136.9,34.1,3.507,469.6064,15.14,0.07078151,0.08001984,0.6252682
"2018-08-19 09:55:00",86352,"CKVY",13.41,59.53,59.81,60.23,59.29,51.42,52.52,48.92,0.893,41.54,42.27,40.68,2.239,1.977,118.1,21.16,4.603,484.7044,15.14,0.07078151,0.08001984,0.6252682
"2018-08-19 10:00:00",86353,"CKVY",13.41,60.95,60.03,61.01,59.16,49.32,51.66,47.61,0.901,41.14,41.91,40.54,2.282,2.272,143.7,17.99,5.48,498.6043,15.14,0.07852832,0.08852199,0.6562463
"2018-08-19 10:05:00",86354,"CKVY",13.4,60.64,60.5,61.13,60.02,51.66,52.44,48.77,0.933,42.1,42.77,41.56,2.969,2.596,131.3,15.21,6.795,511.2196,15.14,0.07852832,0.08852199,0.6562463
"2018-08-19 10:10:00",86355,"CKVY",13.39,61.62,61.31,61.75,60.57,49.15,51.86,47.54,0.92,42.25,43.4,40.75,3.257,3.089,120.6,21.64,5.699,524.478,15.14,0.07852832,0.08852199,0.6562463
"2018-08-19 10:15:00",86356,"CKVY",13.4,62.86,61.89,62.92,61.31,49.39,51.9,49.15,0.965,43.34,44.15,42.27,3.398,3.323,132,22.47,5.261,538.3035,15.14,0.08711976,0.09995698,0.6848965
"2018-08-19 10:20:00",86357,"CKVY",13.39,63.04,63.14,63.59,62.73,50.28,50.28,44.73,0.989,43.17,44.28,41.35,3.308,3.296,129,19.62,6.795,553.2192,15.14,0.08711976,0.09995698,0.6848965
"2018-08-19 10:25:00",86358,"CKVY",13.39,63.21,63.3,63.71,62.72,48.01,50.21,46.2,0.95,43.52,44.48,42.23,3.496,3.37,124.7,14.11,6.357,568.5502,15.14,0.08711976,0.09995698,0.6848965
"2018-08-19 10:30:00",86359,"CKVY",13.38,64.44,64.08,64.56,63.21,45.47,50.03,44.79,0.939,43.57,45.11,42.35,3.957,3.641,122.9,13.64,6.795,584.5339,15.14,0.09727462,0.1123439,0.7112306
"2018-08-19 10:35:00",86360,"CKVY",13.37,65.66,64.92,65.79,63.82,44.78,50.03,42.93,0.965,43.45,45.44,42.22,4.215,4.14,132.8,15.75,6.576,599.5461,15.14,0.09727462,0.1123439,0.7112306
"2018-08-19 10:40:00",86361,"CKVY",13.37,66.77,66.3,67.21,65.35,40.73,48.14,40.67,0.913,44.15,45.72,42.03,4.233,4.267,119.4,22.66,6.357,607.7871,15.14,0.09727462,0.1123439,0.7112306
"2018-08-19 10:45:00",86362,"CKVY",13.37,67.64,67.44,67.94,66.65,41.56,41.63,36.89,0.959,41.71,43.55,40.38,4.332,4.375,159.7,21.07,7.014,605.1937,15.14,0.1043443,0.1231552,0.7361126
"2018-08-19 10:50:00",86363,"CKVY",13.36,67.88,68,68.74,67.39,35.62,44.13,34.73,0.829,41.18,44.89,39.54,4.851,4.544,155.2,18.82,10.74,601.6317,15.14,0.1043443,0.1231552,0.7361126
"2018-08-19 10:55:00",86364,"CKVY",13.35,69.9,68.68,69.9,67.75,37.16,39.26,35.73,0.927,41.91,43.51,39.78,5.365,5.125,160.3,20.7,8.77,612.7324,15.14,0.1043443,0.1231552,0.7361126
"2018-08-19 11:00:00",86365,"CKVY",13.35,68.78,68.91,69.9,68.48,35.82,40.66,35.69,0.86,41.86,44.34,40.61,5.753,5.528,146.6,13.35,9.64,632.0023,15.14,0.1160053,0.13936,0.7595264
"2018-08-19 11:05:00",86366,"CKVY",13.34,69.45,69.45,69.83,68.72,35.37,38.33,34.11,0.869,41.51,42.74,40.06,5.392,5.669,142.6,22.61,8.11,650.479,15.14,0.1160053,0.13936,0.7595264
"2018-08-19 11:10:00",86367,"CKVY",13.35,69.94,69.56,70.19,68.59,36.06,38.8,33.9,0.901,41.42,43.43,40.25,5.094,5.173,174.8,31.67,8.33,659.5927,15.14,0.1160053,0.13936,0.7595264
"2018-08-19 11:15:00",86368,"CKVY",13.34,70.56,70.62,71.18,69.88,32.46,36.4,31.81,0.828,40.56,42.59,39.27,4.61,4.815,174.3,18.44,8.77,668.0239,15.14,0.1232314,0.1484079,0.7788365
"2018-08-19 11:20:00",86369,"CKVY",13.34,71.55,70.54,71.55,70.01,37.02,38.05,31.81,0.977,41.83,44.57,38.89,4.287,4.4,146.1,19.15,6.576,676.2359,15.14,0.1232314,0.1484079,0.7788365
"2018-08-19 11:25:00",86370,"CKVY",13.34,71.92,71.16,72.04,70.5,31.88,36.74,31.71,0.852,41.3,43.76,39.95,4.123,4.194,171.9,39.97,8.11,684.0886,15.14,0.1232314,0.1484079,0.7788365
"2018-08-19 11:30:00",86371,"CKVY",13.33,72.21,71.67,72.28,71.29,31.5,34.62,30.78,0.85,40.42,42.42,38.96,4.152,4.149,170.3,34.25,10.3,692.4579,15.14,0.1270357,0.1501699,0.7944145
"2018-08-19 11:35:00",86372,"CKVY",13.33,72.69,71.78,72.75,71.22,30.7,32.21,30.64,0.842,39.81,40.76,39.04,4.298,4.372,174.7,23.14,10.08,700.5115,15.14,0.1270357,0.1501699,0.7944145
"2018-08-19 11:40:00",86373,"CKVY",13.32,72.13,72.58,73.12,72.01,30.98,33.17,29.61,0.833,40.23,41.94,39.07,4.239,4.294,185.9,26.77,8.77,711.0031,15.14,0.1270357,0.1501699,0.7944145
"2018-08-19 11:45:00",86374,"CKVY",13.33,72.01,71.98,72.5,71.51,34.61,34.74,29.98,0.927,40.23,42.6,38.61,4.279,4.234,153.6,33.52,7.672,720.3719,15.14,0.1335225,0.1580014,0.8082408
"2018-08-19 11:50:00",86375,"CKVY",13.32,72.99,72.51,73.18,71.63,28.85,36.05,28.75,0.799,39.97,43.72,38.73,4.35,4.219,150.6,20.82,8.99,731.3928,15.14,0.1335225,0.1580014,0.8082408
"2018-08-19 11:55:00",86376,"CKVY",13.32,72.99,73.25,73.98,72.74,28.58,30.63,27.41,0.792,39.01,40.73,37.89,4.195,4.246,167.3,36,7.453,739.4932,15.14,0.1335225,0.1580014,0.8082408
"2018-08-19 12:00:00",86377,"CKVY",13.32,72.62,72.12,73.17,71.45,29.09,29.47,28.1,0.796,37.99,38.71,37.25,3.629,4.017,238.7,41.12,6.357,749.1977,15.14,0.1384279,0.1632749,0.8188062
"2018-08-19 12:05:00",86378,"CKVY",13.31,73.67,73.61,74.47,72.43,27,32.69,26.49,0.765,40.3,42.42,37.26,3.986,3.706,156.8,17.66,8.77,758.2145,15.14,0.1384279,0.1632749,0.8188062
"2018-08-19 12:10:00",86379,"CKVY",13.31,73.3,73.9,74.9,72.99,27.65,30.12,26.86,0.774,38.84,41.15,37.57,4.006,4.044,205.2,35.77,5.918,767.9825,15.14,0.1384279,0.1632749,0.8188062
"2018-08-19 12:15:00",86380,"CKVY",13.31,73.85,73.67,74.47,72.62,27.1,29.71,26.59,0.773,38.67,39.9,37.64,4.649,4.188,176.3,31.95,7.891,776.0855,15.14,0.1437091,0.1686411,0.8244442
"2018-08-19 12:20:00",86381,"CKVY",13.31,73.64,73.58,74.33,72.85,26.58,28.98,25.66,0.753,37.89,39.05,36.46,3.779,4.186,118.4,54.45,6.357,786.2455,15.14,0.1437091,0.1686411,0.8244442
"2018-08-19 12:25:00",86382,"CKVY",13.3,72.89,72.94,73.7,72.34,29.6,29.6,26.38,0.817,37.41,39.34,36.4,3.688,3.86,89.1,64.48,6.138,795.2853,15.14,0.1437091,0.1686411,0.8244442
"2018-08-19 12:30:00",86383,"CKVY",13.3,74.43,73.88,74.68,72.89,26.85,30.01,26.17,0.781,38.33,39.77,36.92,3.189,3.508,108.3,27.62,6.138,803.7836,15.14,0.1469484,0.1718756,0.8288199
"2018-08-19 12:35:00",86384,"CKVY",13.3,74.92,74.31,74.92,73.57,27.68,27.85,25.62,0.818,37.95,39.49,36.76,3.077,3.281,128,27.17,5.699,807.2004,15.14,0.1469484,0.1718756,0.8288199
"2018-08-19 12:40:00",86385,"CKVY",13.3,72.4,74.16,75.17,72.33,27.54,30.35,25.96,0.748,38.66,41.53,36.28,3.681,3.292,126.1,15.47,7.234,811.8408,15.14,0.1469484,0.1718756,0.8288199
"2018-08-19 12:45:00",86386,"CKVY",13.29,74.31,73.46,74.31,72.33,30.11,31.99,26.44,0.872,38.61,42.47,36.77,4.103,3.815,123.7,22.79,7.453,814.6348,15.14,0.1479574,0.1715949,0.8275056
"2018-08-19 12:50:00",86387,"CKVY",13.3,74.12,73.91,74.31,73.38,26.85,29.73,25.89,0.773,37.79,40.62,36.58,4.862,4.511,130.8,28.31,8.77,817.0045,15.14,0.1479574,0.1715949,0.8275056
"2018-08-19 12:55:00",86388,"CKVY",13.3,74.8,73.75,74.8,72.95,29.9,30.72,26.85,0.88,38.98,41.76,37.45,4.826,4.785,123.5,17.15,10.52,817.9873,15.14,0.1479574,0.1715949,0.8275056
"2018-08-19 13:00:00",86389,"CKVY",13.3,74.31,74.34,75.17,73.69,27.74,30.04,26,0.803,39.01,41.28,37.59,5.003,5.064,113.1,19.09,7.672,822.6566,15.14,0.1527673,0.1813878,0.823308
"2018-08-19 13:05:00",86390,"CKVY",13.3,74.55,75.4,76.28,74.31,30.72,31.1,26.31,0.897,40.27,42.49,38.54,4.764,4.675,128.9,17.08,8.33,828.8062,15.14,0.1527673,0.1813878,0.823308
"2018-08-19 13:10:00",86391,"CKVY",13.3,74.8,75.15,76.03,74.18,26.55,33.36,24.76,0.781,39.23,43.78,36.71,4.847,4.871,143.4,15.02,8.55,831.0974,15.14,0.1527673,0.1813878,0.823308
"2018-08-19 13:15:00",86392,"CKVY",13.29,76.03,75.19,76.16,74.49,24.52,28.05,24.28,0.752,38.08,39.61,37.01,4.166,4.572,126.3,29.75,7.014,831.2982,15.14,0.1549943,0.1838858,0.8152625
"2018-08-19 13:20:00",86393,"CKVY",13.29,75.6,75.12,76.16,74.31,29.35,31.68,24.42,0.887,39.1,43.08,36.01,4.655,4.461,135.4,14.54,13.37,831.1514,15.14,0.1549943,0.1838858,0.8152625
"2018-08-19 13:25:00",86394,"CKVY",13.29,76.1,76.29,77.02,75.6,24.76,30.66,23.5,0.761,38.91,43.18,36.54,4.408,4.629,127.3,31.64,10.3,835.6234,15.14,0.1549943,0.1838858,0.8152625
"2018-08-19 13:30:00",86395,"CKVY",13.29,76.4,75.86,76.65,74.92,23.39,30.14,23.36,0.726,38.8,41.83,36.25,5.305,4.646,136.2,13.55,10.3,843.0154,15.14,0.1574211,0.1863078,0.8050459
"2018-08-19 13:35:00",86396,"CKVY",13.29,75.59,75.57,76.4,74.92,24.59,27.06,22.54,0.743,36.62,39,35.03,5.313,5.368,133.9,14.72,8.33,852.4049,15.14,0.1574211,0.1863078,0.8050459
"2018-08-19 13:40:00",86397,"CKVY",13.29,76.39,76.06,76.63,75.47,25.75,27.67,22.95,0.799,38.06,40.67,35.73,5.847,5.48,116.3,18.23,7.891,857.5405,15.14,0.1574211,0.1863078,0.8050459
"2018-08-19 13:45:00",86398,"CKVY",13.29,77.25,76.84,77.37,76.26,24.79,28.56,22.16,0.792,38.72,41.96,35.57,5.976,5.959,133.5,18.5,9.43,854.91,15.14,0.161528,0.1948878,0.79266
"2018-08-19 13:50:00",86399,"CKVY",13.29,76.37,76.91,77.56,76.37,20.82,30.14,19.93,0.646,35.9,43.68,32.59,6.09,6.036,117,19.87,9.64,847.6642,15.14,0.161528,0.1948878,0.79266
"2018-08-19 13:55:00",86400,"CKVY",13.29,75.63,76.1,76.8,75.38,20.89,25.41,19.62,0.632,33.45,38.57,31.44,5.486,5.932,139.8,56.84,8.55,839.1603,15.14,0.161528,0.1948878,0.79266
"2018-08-19 14:00:00",86401,"CKVY",13.29,77.35,77.33,78.34,75.56,20.13,22.98,19.59,0.645,34.15,35.54,32.88,5.066,5.311,170.1,16.08,8.77,834.1816,15.14,0.1603132,0.1954511,0.7794082
"2018-08-19 14:05:00",86402,"CKVY",13.29,77.6,77.37,77.9,76.67,20,21.43,19.65,0.646,33.63,34.66,33.03,3.736,4.398,196.6,45.58,4.822,832.1337,15.14,0.1603132,0.1954511,0.7794082
"2018-08-19 14:10:00",86403,"CKVY",13.29,76.92,77.11,77.84,76.18,20.48,24.17,19.59,0.647,34.36,37.4,32.87,3.459,3.42,79.55,36.72,6.138,832.7053,15.14,0.1603132,0.1954511,0.7794082
"2018-08-19 14:15:00",86404,"CKVY",13.28,76.92,77.14,77.84,76.55,20.58,23.18,19.35,0.65,34.27,37.2,32.29,3.008,3.136,126.1,49.05,9.86,832.3204,15.14,0.15312,0.1797638,0.7598839
"2018-08-19 14:20:00",86405,"CKVY",13.29,79.63,77.79,79.63,76.73,20.13,22.05,19.45,0.695,34.08,35.73,32.64,2.668,2.821,60.49,66.43,3.726,828.6337,15.14,0.15312,0.1797638,0.7598839
"2018-08-19 14:25:00",86406,"CKVY",13.29,78.27,78.27,79.88,77.29,24.52,25.13,19.52,0.81,35.98,39.69,33.91,2.913,2.86,130.7,23.18,7.234,822.0175,15.14,0.15312,0.1797638,0.7598839
"2018-08-19 14:30:00",86407,"CKVY",13.28,76.86,78.32,79.08,76.86,25.82,25.82,20.41,0.814,36.85,39.72,34.23,3.246,3.084,101.9,22.4,9.21,812.5654,15.14,0.1468303,0.1699931,0.7351583
"2018-08-19 14:35:00",86408,"CKVY",13.29,77.35,77.19,77.84,76.67,20.44,26.09,20.44,0.655,36.02,40.03,33.35,4.791,3.996,121.3,22.58,8.33,804.5505,15.14,0.1468303,0.1699931,0.7351583
"2018-08-19 14:40:00",86409,"CKVY",13.28,76.67,77.06,77.84,76.36,22.12,23.97,20.3,0.693,35.09,37.13,33.62,4.792,4.825,56.43,31.51,7.891,801.5372,15.14,0.1468303,0.1699931,0.7351583
"2018-08-19 14:45:00",86410,"CKVY",13.28,78.58,77.52,78.71,76.61,21.54,24.11,21.23,0.719,36.22,38.08,34.6,4.271,4.664,25.25,36.88,7.672,800.1521,15.14,0.1498078,0.1793174,0.7091566
"2018-08-19 14:50:00",86411,"CKVY",13.28,79.57,78.81,79.63,78.09,19.76,21.81,19.59,0.681,35.21,36.66,34.44,3.236,3.85,138.1,55.3,6.795,794.5778,15.14,0.1498078,0.1793174,0.7091566
"2018-08-19 14:55:00",86412,"CKVY",13.27,80.2,79.69,80.2,79.2,22.26,22.26,19.79,0.783,35.97,38.24,34.71,2.569,2.848,106.2,39.83,6.576,780.4371,15.14,0.1498078,0.1793174,0.7091566
"2018-08-19 15:00:00",86413,"CKVY",13.28,77.9,78.17,80.3,77.23,22.6,27.67,20.1,0.737,36.23,41.85,34.43,2.985,2.731,82.7,46.68,7.234,768.5151,15.14,0.1400728,0.1639514,0.6805387
"2018-08-19 15:05:00",86414,"CKVY",13.28,78.15,78.02,78.58,77.23,24.35,26.16,20.44,0.801,36.9,40.25,33.93,3.509,3.17,93.6,18.54,8.55,761.9478,15.14,0.1400728,0.1639514,0.6805387
"2018-08-19 15:10:00",86415,"CKVY",13.27,77.72,77.71,78.46,76.86,20.82,24.04,20.37,0.675,35.25,38.28,33.73,4.281,3.953,91.3,22.72,8.99,759.7313,15.14,0.1400728,0.1639514,0.6805387
"2018-08-19 15:15:00",86416,"CKVY",13.27,78.14,77.66,78.2,77.16,20.23,22.73,19.69,0.665,35.04,36.44,33.3,3.823,4.131,115.2,28.71,6.357,706.6161,15.14,0.1289719,0.1543605,0.6493979
"2018-08-19 15:20:00",86417,"CKVY",13.26,78.56,79.13,79.92,78.08,23.49,23.49,18.52,0.783,34.87,38.25,33.31,3.212,3.365,83.5,81.9,6.138,686.1589,15.14,0.1289719,0.1543605,0.6493979
"2018-08-19 15:25:00",86418,"CKVY",13.26,78.56,78.25,79.06,77.7,19.58,23.59,19.48,0.653,34.67,38.52,33.44,2.695,3.05,89.4,41.8,7.891,680.5746,15.14,0.1289719,0.1543605,0.6493979
"2018-08-19 15:30:00",86419,"CKVY",13.26,79.42,79.45,80.1,78.62,18.96,20.06,18.93,0.65,34.39,35.43,33.51,2.402,2.465,187.9,50.93,6.138,723.9359,15.14,0.133983,0.1568526,0.616796
"2018-08-19 15:35:00",86420,"CKVY",13.25,78.55,78.05,79.48,77.26,21.6,23.04,18.96,0.72,34.68,37.08,33.51,2.677,2.781,36.95,89,6.795,729.9466,15.14,0.133983,0.1568526,0.616796
"2018-08-19 15:40:00",86421,"CKVY",13.25,78.17,78.51,79.35,77.81,19.96,22.63,19.27,0.657,35.12,37.08,33.49,2.651,2.524,98.5,52.95,5.699,712.8624,15.14,0.133983,0.1568526,0.616796
"2018-08-19 15:45:00",86422,"CKVY",13.25,79.65,79.13,79.71,78.05,19.37,20.54,19.24,0.67,34.65,35.41,33.72,2.957,2.759,180.8,20.7,6.795,689.253,15.14,0.1216345,0.1423704,0.5806922
"2018-08-19 15:50:00",86423,"CKVY",13.25,79.65,79.45,79.77,78.91,19.72,21.77,19.17,0.681,35.2,37.14,33.62,3.068,2.827,225.4,55.94,6.138,666.4482,15.14,0.1216345,0.1423704,0.5806922
"2018-08-19 15:55:00",86424,"CKVY",13.25,79.28,79.13,79.59,78.6,19.82,20.3,18.72,0.677,33.92,35.13,33.03,3.066,3.098,257.5,34.09,5.042,651.8725,15.14,0.1216345,0.1423704,0.5806922
"2018-08-19 16:00:00",86425,"CKVY",13.24,80.5,80.2,80.5,79.34,19.44,20.23,18.31,0.69,34.43,35.55,33.33,2.759,2.938,161.1,50.34,5.261,646.0869,15.14,0.1174162,0.1393637,0.5429197
"2018-08-19 16:05:00",86426,"CKVY",13.24,79.96,80.2,80.7,79.53,21.91,22.52,18.62,0.765,36.03,38.56,33.85,2.951,2.932,116.2,14.82,6.576,642.2678,15.14,0.1174162,0.1393637,0.5429197
"2018-08-19 16:10:00",86427,"CKVY",13.24,78.54,79.33,80,78.54,25.33,25.33,20.81,0.844,38.29,40.56,35.56,3.441,3.074,117.1,15.92,5.918,636.2073,15.14,0.1174162,0.1393637,0.5429197
"2018-08-19 16:15:00",86428,"CKVY",13.24,79.03,78.94,79.47,78.23,22.32,25.33,20.13,0.756,36.75,40.07,34.94,4.323,3.978,61.45,29.69,9.21,627.0535,15.14,0.1148452,0.137846,0.5009618
"2018-08-19 16:20:00",86429,"CKVY",13.24,79.16,79.46,79.84,78.79,19.24,24.37,18.96,0.654,35.21,39.6,33.65,4.392,4.445,337.8,20.43,7.234,615.7462,15.14,0.1148452,0.137846,0.5009618
"2018-08-19 16:25:00",86430,"CKVY",13.23,78.11,78.76,79.47,77.99,22.39,23.55,19.24,0.735,35.05,38.87,33.29,4.421,4.412,14.33,39.75,7.891,604.6172,15.14,0.1148452,0.137846,0.5009618
"2018-08-19 16:30:00",86431,"CKVY",13.23,78.05,77.61,78.17,77.12,20.85,22.59,19.92,0.683,34.18,36.89,32.96,3.902,4.169,24.43,63.31,7.234,543.4569,15.14,0.09634162,0.1225844,0.4611716
"2018-08-19 16:35:00",86432,"CKVY",13.24,79.71,78.57,79.77,77.8,20.26,21.87,18.72,0.702,33.89,36.12,32.68,3.241,3.592,103,74.59,6.576,489.3943,15.14,0.09634162,0.1225844,0.4611716
"2018-08-19 16:40:00",86433,"CKVY",13.23,79.22,79.93,80.5,79.22,20.54,20.54,18.04,0.7,34.35,35.74,32.85,3.184,3.202,143.3,18.86,7.014,478.5366,15.14,0.09634162,0.1225844,0.4611716
"2018-08-19 16:45:00",86434,"CKVY",13.23,79.22,79.15,79.77,78.73,20.26,26.7,19.82,0.69,37.3,41.95,34.25,3.731,3.352,106.6,24.37,7.234,515.1511,15.14,0.1013413,0.1239387,0.4178947
"2018-08-19 16:50:00",86435,"CKVY",13.23,79.4,78.86,79.53,78.48,22.8,23.21,17.94,0.781,33.89,38.68,31.46,4.195,3.892,72.8,30.55,5.918,543.5329,15.14,0.1013413,0.1239387,0.4178947
"2018-08-19 16:55:00",86436,"CKVY",13.23,79.03,79.4,79.77,78.97,18.24,22.73,17.73,0.618,34,38.12,31.58,4.2,4.22,57.61,22.26,7.891,531.5952,15.14,0.1013413,0.1239387,0.4178947
"2018-08-19 17:00:00",86437,"CKVY",13.23,79.16,79.25,79.9,78.73,18.65,20.26,16.77,0.634,32.27,34.93,30.21,4.306,4.204,0.916,23.32,9.43,515.4243,15.14,0.09712785,0.1228891,0.3748845
"2018-08-19 17:05:00",86438,"CKVY",13.23,79.28,78.89,79.4,78.6,17.49,21.39,17.32,0.597,33,36.02,30.85,5.031,4.725,15.41,17.67,9.21,502.8919,15.14,0.09712785,0.1228891,0.3748845
"2018-08-19 17:10:00",86439,"CKVY",13.23,78.85,79.19,79.65,78.6,16.84,20.71,16.7,0.567,32.15,35.77,29.91,5.017,5.128,10.29,14.5,7.453,491.6744,15.14,0.09712785,0.1228891,0.3748845
"2018-08-19 17:15:00",86440,"CKVY",13.24,77.19,78.45,79.53,77.19,18.96,20.81,16.36,0.604,32.24,35.42,29.5,5.015,4.901,20.97,26.05,10.08,463.0676,15.14,0.08617278,0.114752,0.3302532
"2018-08-19 17:20:00",86441,"CKVY",13.24,78.05,77.37,78.11,76.88,16.91,19.96,16.84,0.554,30.68,33,29.31,3.685,4.397,51.19,44.82,6.138,382.5113,15.14,0.08617278,0.114752,0.3302532
"2018-08-19 17:25:00",86442,"CKVY",13.24,79.65,78.76,79.71,78.05,16.36,17.8,16.09,0.565,29.76,31.27,28.95,2.71,3.194,359.5,56.47,4.822,347.7356,15.14,0.08617278,0.114752,0.3302532
"2018-08-19 17:30:00",86443,"CKVY",13.25,80.6,80.8,81.3,79.65,19.58,19.58,15.95,0.699,32.19,35.36,29.99,1.4,2.153,122.8,40.08,4.384,353.2941,15.14,0.06837285,0.08885278,0.2852426
"2018-08-19 17:35:00",86444,"CKVY",13.25,79.1,79.77,80.6,79.03,16.64,21.74,16.02,0.565,32.43,37.91,29.38,1.89,1.361,70.31,28.58,9.21,411.0002,15.14,0.06837285,0.08885278,0.2852426
"2018-08-19 17:40:00",86445,"CKVY",13.25,78.91,78.67,79.1,78.42,16.64,19.17,15.27,0.561,30.32,33.12,27.61,2.923,2.438,22.84,30.94,7.234,416.3251,15.14,0.06837285,0.08885278,0.2852426
"2018-08-19 17:45:00",86446,"CKVY",13.25,78.3,78.59,79.16,78.17,18.55,20.67,16.57,0.613,31.95,35.06,29.26,4.187,3.613,38.13,16.07,8.55,402.3557,15.14,0.06665032,0.08329418,0.2388702
"2018-08-19 17:50:00",86447,"CKVY",13.26,78.17,78.38,78.67,78.05,17.76,19.75,15.98,0.585,30.7,33.96,28.49,4.577,4.533,36.52,25.75,7.234,385.1352,15.14,0.06665032,0.08329418,0.2388702
"2018-08-19 17:55:00",86448,"CKVY",13.26,78.42,78.28,78.48,78.11,18.04,21.84,17.42,0.599,32.5,36.18,30.49,4.917,4.63,50.74,18.16,7.891,369.0545,15.14,0.06665032,0.08329418,0.2388702
"2018-08-19 18:00:00",86449,"CKVY",13.26,78.42,78.42,78.6,78.23,18.62,19.37,16.67,0.618,31.54,33.33,29.56,4.865,4.971,71.32,17.88,6.795,352.182,15.14,0.06953782,0.09616464,0.1930948
"2018-08-19 18:05:00",86450,"CKVY",13.26,78.17,78.41,78.79,78.05,19.1,19.58,17.42,0.629,31.72,33.66,30.54,5.049,4.916,96.3,21.51,7.672,331.8351,15.14,0.06953782,0.09616464,0.1930948
"2018-08-19 18:10:00",86451,"CKVY",13.26,78.17,78.28,78.54,78.05,20.2,23.17,17.97,0.665,33.08,37.69,31.25,4.478,4.925,93.5,45.03,9.21,308.8266,15.14,0.06953782,0.09616464,0.1930948
"2018-08-19 18:15:00",86452,"CKVY",13.27,78.05,78.37,78.67,78.05,21.12,22.76,18.52,0.692,34.51,37.34,32.2,3.993,4.044,13.19,34.66,7.672,293.9288,15.14,0.05857518,0.08384933,0.1477623
"2018-08-19 18:20:00",86453,"CKVY",13.27,78.05,78.38,78.79,77.93,20.2,22.32,18.79,0.662,34.98,36.94,32.21,4.006,3.938,306.5,18.13,8.99,282.2713,15.14,0.05857518,0.08384933,0.1477623
"2018-08-19 18:25:00",86454,"CKVY",13.28,78.36,78.25,78.54,77.99,21.22,23.89,19.85,0.703,35.1,38.39,33.67,4.112,3.951,359.5,31.37,7.014,274.3248,15.14,0.05857518,0.08384933,0.1477623
"2018-08-19 18:30:00",86455,"CKVY",13.28,77.86,77.93,78.42,77.56,21.7,21.7,18.96,0.707,33.86,35.66,32.54,4.517,4.536,12.27,11.85,8.77,258.6859,15.14,0.04903589,0.07128288,0.1043953
"2018-08-19 18:35:00",86456,"CKVY",13.3,77.49,77.46,77.93,77.06,22.52,22.9,20.09,0.725,35.01,36.66,33.27,4.208,4.439,16.38,40.86,7.014,241.2565,15.14,0.04903589,0.07128288,0.1043953
"2018-08-19 18:40:00",86457,"CKVY",13.31,78.3,78,78.3,77.43,21.09,22.73,19.34,0.697,34.21,36.58,32.98,3.808,3.975,322.5,17.56,5.48,225.1683,15.14,0.04903589,0.07128288,0.1043953
"2018-08-19 18:45:00",86458,"CKVY",13.31,77.19,77.8,78.3,77,22.32,22.8,19.99,0.711,35.26,36.45,33.65,3.868,3.722,315,16.03,8.77,213.0588,15.14,0.04067771,0.06180068,0.0645914
"2018-08-19 18:50:00",86459,"CKVY",13.33,76.32,76.7,77.19,76.32,24.47,25.67,22.39,0.758,37.55,38.95,35.78,3.952,3.868,312.6,14.28,7.891,204.0421,15.14,0.04067771,0.06180068,0.0645914
"2018-08-19 18:55:00",86460,"CKVY",13.32,75.71,75.92,76.39,75.58,24.95,26.9,23.96,0.757,38.16,39.31,36.46,4.504,4.237,315.9,14.18,7.672,194.0713,15.14,0.04067771,0.06180068,0.0645914
"2018-08-19 19:00:00",86461,"CKVY",13.24,74.72,75.2,75.83,74.6,27.45,27.76,23.93,0.806,37.89,39.38,36.32,4.764,4.693,308.5,11.8,8.55,182.4284,15.14,0.03503608,0.05533019,0.03186411
"2018-08-19 19:05:00",86462,"CKVY",13.1,73.67,74.07,74.72,73.61,30.36,30.91,27.49,0.861,40.38,41.29,38.94,4.688,4.791,303.3,11.56,6.138,169.7226,15.14,0.03503608,0.05533019,0.03186411
"2018-08-19 19:10:00",86463,"CKVY",13.03,74.11,73.57,74.11,73.24,28.34,31.97,27.35,0.815,40.39,41.79,38.05,4.408,4.577,306.6,12.37,6.138,156.5625,15.14,0.03503608,0.05533019,0.03186411
"2018-08-19 19:15:00",86464,"CKVY",13.01,74.85,74.59,74.97,73.92,23.89,28.41,23.14,0.704,36.57,39.23,34.65,3.785,4.045,319.7,13.17,5.699,143.7884,15.14,0.02814442,0.04764336,0.01355536
"2018-08-19 19:20:00",86465,"CKVY",12.98,75.89,75.42,76.02,74.78,20.95,24.85,19.89,0.639,33.24,36.61,31.7,3.728,3.782,343.9,15.7,5.699,130.744,15.14,0.02814442,0.04764336,0.01355536
"2018-08-19 19:25:00",86466,"CKVY",12.97,74.23,75.48,75.95,74.17,27.31,27.31,20.33,0.789,34.8,38.77,32.3,3.575,3.599,316.4,15.3,5.48,117.6647,15.14,0.02814442,0.04764336,0.01355536
"2018-08-19 19:30:00",86467,"CKVY",12.95,73.37,73.62,74.23,73.24,28.79,29.03,26.84,0.808,38.59,39.31,37.46,3.244,3.448,309.5,5.538,3.507,104.0791,15.14,0.01570415,0.0236925,0.004438453
"2018-08-19 19:35:00",86468,"CKVY",12.94,73.62,73.42,73.68,73.18,25.26,28.92,24.47,0.715,37.13,39.15,35.03,2.68,2.954,324.9,7.193,3.069,90.79201,15.14,0.01570415,0.0236925,0.004438453
"2018-08-19 19:40:00",86469,"CKVY",12.93,73.2,73.58,73.87,73.2,24.85,25.4,24.27,0.693,35.47,36.11,34.98,2.419,2.578,345,10.98,3.069,77.36477,15.14,0.01570415,0.0236925,0.004438453
"2018-08-19 19:45:00",86470,"CKVY",12.92,73.14,73.24,73.44,72.96,25.13,25.61,23.59,0.7,34.7,35.87,33.91,2.296,2.338,14.06,10.52,2.85,64.25845,15.14,0.007796846,0.01281531,0.0002884569
"2018-08-19 19:50:00",86471,"CKVY",12.91,72.66,72.49,73.21,72.04,27.15,27.6,25.06,0.744,36.41,37.45,35.33,1.943,2.108,349.7,24.63,1.973,51.81294,15.14,0.007796846,0.01281531,0.0002884569
"2018-08-19 19:55:00",86472,"CKVY",12.91,72.29,72.72,73.03,72.23,28.39,28.56,26.6,0.768,37.2,38.01,36.58,1.584,1.804,358.2,3.883,1.973,40.6063,15.14,0.007796846,0.01281531,0.0002884569
"2018-08-19 20:00:00",86473,"CKVY",12.9,71.12,71.68,72.42,71.12,29.89,32.05,28.21,0.777,38.6,40.44,37.5,0.883,1.239,292.8,28.09,1.096,30.68913,15.14,0.0003257928,0.001837952,2.5E-07
"2018-08-19 20:05:00",86474,"CKVY",12.9,69.77,70.51,71.31,69.71,32.73,32.94,29.65,0.813,38.79,39.69,37.86,0.829,0.834,357.3,8.78,1.534,22.25745,15.14,0.0003257928,0.001837952,2.5E-07
"2018-08-19 20:10:00",86475,"CKVY",12.89,68.47,69.3,69.83,68.41,33.62,34.21,31.84,0.799,39.1,39.78,38.34,0.909,0.82,6.809,5.98,1.754,15.40261,15.14,0.0003257928,0.001837952,2.5E-07
"2018-08-19 20:15:00",86476,"CKVY",12.89,68.41,68.82,69.21,68.35,34.79,35.78,31.84,0.825,38.89,40.46,37.8,1.168,1.037,348.9,10.48,1.315,10.27698,15.14,-0.005858836,-0.008087514,2.5E-07
"2018-08-19 20:20:00",86477,"CKVY",12.88,67.61,68,68.47,67.49,37.46,37.46,33.86,0.864,40.14,41.05,38.69,1.008,1.134,333.5,2.94,1.096,6.715897,15.14,-0.005858836,-0.008087514,2.5E-07
"2018-08-19 20:25:00",86478,"CKVY",12.88,62.87,64.94,67.67,62.74,46.77,50.06,37.39,0.914,42.41,44.58,39.91,0.943,0.908,143.6,76.91,2.411,4.377245,15.14,-0.005858836,-0.008087514,2.5E-07
"2018-08-19 20:30:00",86479,"CKVY",12.88,61.08,61.95,63.05,60.96,53.18,54.48,45.47,0.976,43.79,45.06,41.45,1.213,1.085,143.9,0.548,1.973,2.870082,15.14,-0.005406059,-0.007355618,2.5E-07
"2018-08-19 20:35:00",86480,"CKVY",12.88,60.6,60.61,61.2,60.1,50.92,59,50.92,0.919,44.59,46.16,42.24,1.517,1.372,110.6,18.23,2.192,1.847556,15.14,-0.005406059,-0.007355618,2.5E-07
"2018-08-19 20:40:00",86481,"CKVY",12.88,60.68,60.68,60.92,60.48,48.88,52.64,48.88,0.884,42.63,43.35,41.33,1.21,1.458,146.1,7.972,0.877,1.10422,15.14,-0.005406059,-0.007355618,2.5E-07
"2018-08-19 20:45:00",86482,"CKVY",12.87,62.84,61.48,62.96,60.62,46.48,52.61,41.72,0.908,41.03,43.42,38.75,0.927,0.986,226.6,69.11,2.85,0.5638011,15.14,-0.004706285,-0.006212055,2.5E-07
"2018-08-19 20:50:00",86483,"CKVY",12.87,61.3,62.26,63.15,61.17,52.75,55.45,44.6,0.976,43.93,45.76,40.92,1.148,1.031,257.7,10.95,3.069,0.2330781,15.14,-0.004706285,-0.006212055,2.5E-07
"2018-08-19 20:55:00",86484,"CKVY",12.87,58.83,60.28,61.3,58.83,59.53,59.77,50.49,1.008,44.2,45.41,42.52,1.678,1.433,275.3,8.62,2.85,0.07046013,15.14,-0.004706285,-0.006212055,2.5E-07
"2018-08-19 21:00:00",86485,"CKVY",12.87,56.06,57.1,58.89,56,62.03,62.03,57.82,0.951,42.96,44.84,41.79,2.004,1.89,166.4,28.88,3.507,0.009856938,15.14,-0.004204463,-0.005401226,2.5E-07
"2018-08-19 21:05:00",86486,"CKVY",12.87,57.66,56.35,57.66,55.63,53.54,64.5,53.54,0.87,42.46,43.94,40.73,2.046,2.008,200.7,15.6,2.63,0,15.14,-0.004204463,-0.005401226,2.5E-07
"2018-08-19 21:10:00",86487,"CKVY",12.86,61.18,59.25,61.18,57.6,43.88,53.47,43.64,0.808,39.8,40.96,38.65,2.034,2.004,212.6,17.6,2.63,0,15.14,-0.004204463,-0.005401226,2.5E-07
"2018-08-19 21:15:00",86488,"CKVY",12.87,58.79,59.51,61.37,57.93,52.38,53.92,43.78,0.886,40.47,41.72,38.98,1.944,1.936,184.3,23.95,3.069,0,15.14,-0.002367488,-0.002479255,2.5E-07
"2018-08-19 21:20:00",86489,"CKVY",12.86,56.46,58.02,59.23,56.33,57.77,57.77,49.4,0.898,41.08,41.82,40.09,2.008,1.96,222.1,8.86,3.069,0,15.14,-0.002367488,-0.002479255,2.5E-07
"2018-08-19 21:25:00",86490,"CKVY",12.86,54.36,55.07,56.46,54.24,61.02,61.02,57.7,0.879,41.08,41.83,40.66,1.896,1.986,311.2,32.47,3.069,0,15.14,-0.002367488,-0.002479255,2.5E-07
"2018-08-19 21:30:00",86491,"CKVY",12.85,55.04,54.63,55.04,54.24,58.66,61.78,58.59,0.867,41.14,41.74,40.5,2.062,2.034,327.1,12.22,3.288,0,15.14,-0.002701065,-0.00303591,2.5E-07
"2018-08-19 21:35:00",86492,"CKVY",12.86,56.83,56.18,56.83,55.04,55.92,58.66,55.88,0.881,41.25,41.45,40.82,2.042,2.082,330.1,7.018,3.288,0,15.14,-0.002701065,-0.00303591,2.5E-07
"2018-08-19 21:40:00",86493,"CKVY",12.85,56.89,57.16,57.63,56.71,52.42,55.92,52.42,0.828,40.76,41.34,39.66,2.479,2.145,300.6,14.33,4.603,0,15.14,-0.002701065,-0.00303591,2.5E-07
"2018-08-19 21:45:00",86494,"CKVY",12.85,58.87,58.37,59.42,56.83,44.96,52.36,43.38,0.763,37.85,39.65,36.74,2.511,2.627,318.5,19.86,4.384,0,15.14,-0.001529688,-0.001227617,2.5E-07
"2018-08-19 21:50:00",86495,"CKVY",12.84,53.39,56.62,58.93,53.26,68.54,68.54,44.96,0.953,39.58,43.32,37.56,2.062,2.213,50.19,50.19,2.411,0,15.14,-0.001529688,-0.001227617,2.5E-07
"2018-08-19 21:55:00",86496,"CKVY",12.84,48.96,50.73,53.32,48.96,81.3,81.3,68.54,0.959,43.65,43.99,43.22,1.753,1.992,124.5,23.54,2.63,0,15.14,-0.001529688,-0.001227617,2.5E-07
"2018-08-19 22:00:00",86497,"CKVY",12.85,49.09,49.11,49.64,48.71,76.4,81.3,75.61,0.906,42.64,43.56,41.95,1.227,1.399,156.3,23.51,2.411,0,15.14,-0.003626766,-0.00452443,2.5E-07
"2018-08-19 22:05:00",86498,"CKVY",12.85,49.71,48.98,49.71,48.66,73.28,77.29,73.28,0.889,41.85,42.14,41.5,0.944,1.107,211.3,24.2,1.534,0,15.14,-0.003626766,-0.00452443,2.5E-07
"2018-08-19 22:10:00",86499,"CKVY",12.85,52.17,51.4,52.24,49.71,64.54,73.21,62.52,0.858,40.29,41.5,39.61,0.642,0.821,267.8,28.09,2.192,0,15.14,-0.003626766,-0.00452443,2.5E-07
"2018-08-19 22:15:00",86500,"CKVY",12.84,52.05,52.2,52.42,51.93,62.18,66.22,61.77,0.823,40.36,41.29,39.47,0.638,0.655,231.6,24.51,1.315,0,15.14,-0.006031658,-0.008625384,2.5E-07
"2018-08-19 22:20:00",86501,"CKVY",12.84,50.94,51.5,52.05,50.88,65.26,66.26,62.18,0.829,39.7,40.27,39.32,0.867,0.729,191.2,6.407,1.754,0,15.14,-0.006031658,-0.008625384,2.5E-07
"2018-08-19 22:25:00",86502,"CKVY",12.84,52.55,51.36,52.55,50.88,60.22,67.11,60.05,0.812,39.47,40.76,38.65,1.336,0.985,183,8.71,5.042,0,15.14,-0.006031658,-0.008625384,2.5E-07
"2018-08-19 22:30:00",86503,"CKVY",12.83,48.73,50.18,52.55,48.6,74.52,74.52,59.23,0.872,39.6,41.01,38.26,2.536,1.976,158.3,6.989,5.918,0,15.14,-0.004985673,-0.006767779,2.5E-07
"2018-08-19 22:35:00",86504,"CKVY",12.82,49.72,48.53,49.72,47.87,62.43,77.82,62.43,0.758,39.75,41.64,37.33,3.207,2.938,167.9,11.86,5.261,0,15.14,-0.004985673,-0.006767779,2.5E-07
"2018-08-19 22:40:00",86505,"CKVY",12.83,53.43,52.12,53.49,49.6,50.6,62.25,50.57,0.705,36.56,37.35,35.47,3.93,3.65,193.1,10.13,6.576,0,15.14,-0.004985673,-0.006767779,2.5E-07
"2018-08-19 22:45:00",86506,"CKVY",12.83,51.77,52.48,53.55,51.58,57.91,57.94,50.6,0.759,36.81,37.46,35.52,3.236,3.47,63.21,30.7,3.507,0,15.14,-6.283434E-05,0.0006983514,2.5E-07
"2018-08-19 22:50:00",86507,"CKVY",12.83,53.5,52.62,53.5,51.71,52.91,57.91,52.36,0.739,36.72,37.45,36.38,2.786,2.995,66.83,18.83,2.63,0,15.14,-6.283434E-05,0.0006983514,2.5E-07
"2018-08-19 22:55:00",86508,"CKVY",12.82,53.32,53.63,54.06,53.19,54.21,54.21,50.61,0.752,36.59,37.22,35.93,1.721,2.201,146.2,36.51,2.63,0,15.14,-6.283434E-05,0.0006983514,2.5E-07
"2018-08-19 23:00:00",86509,"CKVY",12.83,52.33,52.67,53.32,52.33,55,56.09,54.21,0.736,37.08,37.68,36.46,1.916,1.852,183.8,4.991,3.507,0,15.14,-0.001528524,-0.001284466,2.5E-07
"2018-08-19 23:05:00",86510,"CKVY",12.83,49.12,51.19,52.39,49.12,62.54,62.54,54.96,0.743,36.69,36.93,36.48,2.019,1.969,255.3,54.24,3.507,0,15.14,-0.001528524,-0.001284466,2.5E-07
"2018-08-19 23:10:00",86511,"CKVY",12.82,47.89,48.4,49.12,47.89,66.76,66.79,62.61,0.757,37.38,37.8,36.89,2.398,2.25,284.7,12.14,3.288,0,15.14,-0.001528524,-0.001284466,2.5E-07
"2018-08-19 23:15:00",86512,"CKVY",12.82,48.13,47.99,48.26,47.76,69.4,69.4,66.24,0.794,37.86,38.61,37.16,2.098,2.281,311.1,17.21,2.411,0,15.14,-0.002645763,-0.003016018,2.5E-07
"2018-08-19 23:20:00",86513,"CKVY",12.82,48.38,48.38,48.57,48.13,68.71,70.15,66.9,0.794,38.43,39.12,37.91,1.975,2.098,326.1,12.72,2.63,0,15.14,-0.002645763,-0.003016018,2.5E-07
"2018-08-19 23:25:00",86514,"CKVY",12.82,48.88,48.69,49,48.32,66.25,68.88,65.9,0.78,38.31,38.76,37.9,1.846,1.907,302.3,6.628,3.069,0,15.14,-0.002645763,-0.003016018,2.5E-07
"2018-08-19 23:30:00",86515,"CKVY",12.81,50.18,49.43,50.18,48.82,60.77,66.25,59.87,0.751,37.22,38.2,36.36,1.774,1.849,253.9,60.34,3.507,0,15.14,-0.003281366,-0.003994977,2.5E-07
"2018-08-19 23:35:00",86516,"CKVY",12.81,48.15,49.75,50.37,48.15,71.81,72.7,60.8,0.822,38.88,40.48,37.13,1.797,1.676,270.6,18.5,3.069,0,15.14,-0.003281366,-0.003994977,2.5E-07
"2018-08-19 23:40:00",86517,"CKVY",12.8,47.04,47.44,48.15,47.04,71.88,72.6,71.81,0.789,38.98,39.53,38.44,1.351,1.597,252,27.23,1.973,0,15.14,-0.003281366,-0.003994977,2.5E-07
"2018-08-19 23:45:00",86518,"CKVY",12.81,46.17,46.35,47.16,46.05,73.22,74.42,71.47,0.778,38.31,38.62,37.97,1.003,1.141,189,20.44,1.315,0,15.14,-0.004483021,-0.005937749,2.5E-07
"2018-08-19 23:50:00",86519,"CKVY",12.8,46.68,46.45,46.68,46.11,72.68,73.91,72.36,0.787,38.3,38.68,38.02,0.556,0.801,304.1,69.4,1.096,0,15.14,-0.004483021,-0.005937749,2.5E-07
"2018-08-19 23:55:00",86520,"CKVY",12.8,47.29,46.89,47.29,46.55,70.93,72.71,70.93,0.786,38.24,38.4,38.01,0.607,0.537,345.8,4.226,1.534,0,15.14,-0.004483021,-0.005937749,2.5E-07
"2018-08-20 00:00:00",86521,"CKVY",12.79,46.93,47.23,47.54,46.86,72.16,72.2,70.48,0.789,38.46,38.88,38.21,0.833,0.721,274.9,24.15,2.411,0,15.14,-0.006265939,-0.009142365,2.5E-07
"2018-08-20 00:05:00",86522,"CKVY",12.79,46.31,46.59,46.99,46.31,72.3,72.44,71.65,0.772,38.11,38.58,37.85,0.765,0.835,234.6,54.55,0.877,0,15.14,-0.006265939,-0.009142365,2.5E-07
"2018-08-20 00:10:00",86523,"CKVY",12.8,46.37,46.27,46.43,46.06,71.24,72.95,71.21,0.763,37.83,38.07,37.51,0.809,0.811,214.3,15.01,2.192,0,15.14,-0.006265939,-0.009142365,2.5E-07
"2018-08-20 00:15:00",86524,"CKVY",12.77,46.19,46.21,46.37,46,68.29,72.3,68.26,0.726,37.11,37.78,36.23,0.624,0.735,151,30.74,1.973,0,15.14,-0.005959166,-0.008571798,2.5E-07
"2018-08-20 00:20:00",86525,"CKVY",12.79,46.99,46.77,47.05,46.19,73.19,73.47,67.95,0.802,37.94,38.94,36.28,0.948,0.774,110.7,22.61,1.973,0,15.14,-0.005959166,-0.008571798,2.5E-07
"2018-08-20 00:25:00",86526,"CKVY",12.79,47.48,47.1,47.55,46.81,72.23,73.26,70.66,0.807,38.57,39.01,38.05,0.75,0.827,113.3,24.62,1.096,0,15.14,-0.005959166,-0.008571798,2.5E-07
"2018-08-20 00:30:00",86527,"CKVY",12.79,46.25,46.97,47.55,46.25,76.35,76.62,72.23,0.814,39.4,39.87,38.95,0.938,0.751,157.2,13.59,2.411,0,15.14,-0.006042949,-0.008717275,2.5E-07
"2018-08-20 00:35:00",86528,"CKVY",12.79,47.55,46.86,47.67,46.13,72.71,78.82,72.68,0.814,39.38,40.62,38.63,1.176,1.077,154.8,13.69,2.411,0,15.14,-0.006042949,-0.008717275,2.5E-07
"2018-08-20 00:40:00",86529,"CKVY",12.78,48.04,47.75,48.1,47.48,72.99,76.01,70.9,0.832,39.67,40.59,38.83,1.199,1.176,139.9,5.119,1.534,0,15.14,-0.006042949,-0.008717275,2.5E-07
"2018-08-20 00:45:00",86530,"CKVY",12.77,48.54,48.27,48.66,47.79,66.95,73.23,66.95,0.778,39.6,40.26,38.05,1.278,1.35,150.2,11.57,2.63,0,15.14,-0.005169718,-0.007112268,2.5E-07
"2018-08-20 00:50:00",86531,"CKVY",12.77,48.54,48.66,48.91,48.41,65.72,66.82,61.91,0.764,36.96,37.98,36.28,0.695,0.973,230,12.98,0.219,0,15.14,-0.005169718,-0.007112268,2.5E-07
"2018-08-20 00:55:00",86532,"CKVY",12.77,49.28,48.65,49.28,48.35,61.19,67.37,61.19,0.731,37.06,38.18,36.32,0.727,0.691,313.9,31.94,1.754,0,15.14,-0.005169718,-0.007112268,2.5E-07
"2018-08-20 01:00:00",86533,"CKVY",12.77,49.71,49.55,49.77,49.15,59.82,62.12,59.72,0.726,36.6,37.19,36.13,0.682,0.665,331.2,9.12,1.973,0,15.14,-0.006081499,-0.00873092,2.5E-07
"2018-08-20 01:05:00",86534,"CKVY",12.76,49.53,49.69,49.89,49.28,60.54,61.36,59.1,0.73,36.38,36.85,36.1,0.717,0.702,329.8,9.56,0.877,0,15.14,-0.006081499,-0.00873092,2.5E-07
"2018-08-20 01:10:00",86535,"CKVY",12.77,49.65,49.63,49.78,49.4,60.1,61.06,59.14,0.728,36.32,36.74,35.99,0.671,0.782,299.7,14.89,1.315,0,15.14,-0.006081499,-0.00873092,2.5E-07
"2018-08-20 01:15:00",86536,"CKVY",12.77,47.93,48.86,49.72,47.93,73.17,73.41,60.13,0.831,37.15,39.97,36.21,0.247,0.428,27.43,64.88,0.877,0,15.14,-0.006535396,-0.009555474,2.5E-07
"2018-08-20 01:20:00",86537,"CKVY",12.76,48.55,48.1,48.61,47.87,65.08,73.17,64.87,0.756,37.8,39.85,37.06,0.526,0.36,122.8,5.151,1.973,0,15.14,-0.006535396,-0.009555474,2.5E-07
"2018-08-20 01:25:00",86538,"CKVY",12.76,46.2,47.45,48.61,46.2,82.3,82.3,65.04,0.876,39.73,41.33,37.35,0.918,0.63,156,14.76,3.288,0,15.14,-0.006535396,-0.009555474,2.5E-07
"2018-08-20 01:30:00",86539,"CKVY",12.76,45.77,45.86,46.26,45.71,72.32,82.3,72.32,0.757,38.95,41.19,37.37,1.695,1.298,172.6,5.811,3.069,0,15.14,-0.006109009,-0.008838747,2.5E-07
"2018-08-20 01:35:00",86540,"CKVY",12.76,45.47,45.61,45.84,45.22,75.27,75.48,71.19,0.779,37.41,38.19,36.83,1.856,1.816,127.8,64.63,2.63,0,15.14,-0.006109009,-0.008838747,2.5E-07
"2018-08-20 01:40:00",86541,"CKVY",12.76,47.82,46.6,47.82,45.35,63.06,75.27,63.03,0.713,37.05,38.15,35.77,1.596,1.799,306.6,64.38,2.192,0,15.14,-0.006109009,-0.008838747,2.5E-07
"2018-08-20 01:45:00",86542,"CKVY",12.75,47.76,48.11,48.44,47.7,71.2,71.23,62.45,0.803,37.99,39.17,35.69,1.09,1.368,285.8,24.98,1.534,0,15.14,-0.004016626,-0.005176792,2.5E-07
"2018-08-20 01:50:00",86543,"CKVY",12.75,47.21,47.43,47.82,47.14,75,75,70.27,0.829,38.77,39.72,38.16,0.667,0.857,303.7,18.56,0.877,0,15.14,-0.004016626,-0.005176792,2.5E-07
"2018-08-20 01:55:00",86544,"CKVY",12.75,46.77,46.99,47.21,46.71,74.66,75.07,73.56,0.812,39.26,39.73,38.92,0.435,0.528,273.6,1.314,1.096,0,15.14,-0.004016626,-0.005176792,2.5E-07
"2018-08-20 02:00:00",86545,"CKVY",12.74,45.23,46.06,46.9,45.17,75.9,76.24,74.52,0.778,38.66,39.55,38,0.45,0.444,283.9,12.65,2.411,0,15.14,-0.006462642,-0.009528188,2.5E-07
"2018-08-20 02:05:00",86546,"CKVY",12.73,45.23,45.13,45.29,44.92,75.66,76.03,74.59,0.776,37.85,38.15,37.51,1.009,0.721,308.7,13.14,2.85,0,15.14,-0.006462642,-0.009528188,2.5E-07
"2018-08-20 02:10:00",86547,"CKVY",12.73,45.23,45.21,45.35,44.98,74.46,76.03,74.42,0.764,37.84,38.14,37.49,1.648,1.332,327.5,5.196,2.85,0,15.14,-0.006462642,-0.009528188,2.5E-07
"2018-08-20 02:15:00",86548,"CKVY",12.73,46.16,45.8,46.22,45.11,70.48,74.46,70.48,0.749,37.36,37.66,37.01,1.942,1.808,2.976,14.11,2.85,0,15.14,-0.004890451,-0.006649513,2.5E-07
"2018-08-20 02:20:00",86549,"CKVY",12.73,45.78,46,46.46,45.6,70.48,70.82,69.86,0.738,36.94,37.26,36.54,1.796,1.902,15.52,20.4,2.411,0,15.14,-0.004890451,-0.006649513,2.5E-07
"2018-08-20 02:25:00",86550,"CKVY",12.73,46.71,46.11,46.77,45.78,69.51,72.12,69.45,0.754,37.38,37.75,36.77,1.459,1.627,319.7,9.14,1.754,0,15.14,-0.004890451,-0.006649513,2.5E-07
"2018-08-20 02:30:00",86551,"CKVY",12.72,46.65,46.99,47.27,46.65,69.52,69.72,66.7,0.752,36.99,37.49,36.6,1.148,1.35,331.7,12.42,1.973,0,15.14,-0.004069726,-0.005266698,2.5E-07
"2018-08-20 02:35:00",86552,"CKVY",12.72,46.34,46.35,46.71,46.16,68.83,70.24,67.59,0.736,36.58,37.44,36.11,0.877,0.997,327,5.486,1.096,0,15.14,-0.004069726,-0.005266698,2.5E-07
"2018-08-20 02:40:00",86553,"CKVY",12.72,44.74,45.4,46.34,44.62,77.21,78.03,68.9,0.777,37.83,38.66,36.63,0.923,0.842,285.4,19.68,2.411,0,15.14,-0.004069726,-0.005266698,2.5E-07
"2018-08-20 02:45:00",86554,"CKVY",12.71,44,44.21,44.74,43.94,79.16,80.2,77.17,0.775,38.15,38.56,37.77,1.6,1.173,294.6,7.911,4.384,0,15.14,-0.005451181,-0.007652177,2.5E-07
"2018-08-20 02:50:00",86555,"CKVY",12.7,44,44.17,44.37,43.94,82,82,77.62,0.803,38.34,39.05,37.54,2.382,2.049,293.5,14.78,5.261,0,15.14,-0.005451181,-0.007652177,2.5E-07
"2018-08-20 02:55:00",86556,"CKVY",12.71,43.75,43.76,44,43.57,79.06,82.2,79.02,0.766,38.2,38.93,37.58,3.059,2.817,294.7,8.19,4.822,0,15.14,-0.005451181,-0.007652177,2.5E-07
"2018-08-20 03:00:00",86557,"CKVY",12.7,43.5,43.6,43.75,43.38,80.3,81.3,79.02,0.771,37.95,38.28,37.57,3.001,3.088,292.7,9.23,3.946,0,15.14,-0.003112978,-0.00373537,2.5E-07
"2018-08-20 03:05:00",86558,"CKVY",12.7,43.38,43.45,43.56,43.26,80.5,80.9,80.2,0.769,37.86,38.09,37.59,2.61,2.771,282.1,10.62,2.411,0,15.14,-0.003112978,-0.00373537,2.5E-07
"2018-08-20 03:10:00",86559,"CKVY",12.7,42.45,43.09,43.63,42.39,80.1,81.7,79.5,0.739,37.47,38.35,36.69,2.025,2.319,235.7,14.53,2.63,0,15.14,-0.003112978,-0.00373537,2.5E-07
"2018-08-20 03:15:00",86560,"CKVY",12.7,41.16,41.52,42.52,40.79,84,84.8,79.47,0.737,36.39,36.95,35.81,1.703,1.781,173.2,26.48,3.726,0,15.14,-0.003536036,-0.004393241,2.5E-07
"2018-08-20 03:20:00",86561,"CKVY",12.7,39.55,40.24,41.22,39.55,86.8,86.9,83.4,0.716,36.28,36.73,35.97,2.331,2.048,155.1,9.06,5.699,0,15.14,-0.003536036,-0.004393241,2.5E-07
"2018-08-20 03:25:00",86562,"CKVY",12.69,38.75,39.03,39.62,38.57,88.7,88.7,86.8,0.708,35.73,36.05,35.34,2.856,2.541,139.8,7.101,4.384,0,15.14,-0.003536036,-0.004393241,2.5E-07
"2018-08-20 03:30:00",86563,"CKVY",12.69,39.06,38.95,39.25,38.69,88,89,88,0.712,35.84,36.2,35.51,3.137,3.034,116.3,13.76,3.946,0,15.14,-0.003567666,-0.004423399,2.5E-07
"2018-08-20 03:35:00",86564,"CKVY",12.69,39.31,39.19,39.31,39,88.5,88.9,88,0.723,36.09,36.32,35.82,2.533,2.761,132.9,16.12,3.288,0,15.14,-0.003567666,-0.004423399,2.5E-07
"2018-08-20 03:40:00",86565,"CKVY",12.69,41.04,40.04,41.17,39.19,80.6,88.5,80.4,0.704,36,36.5,35.5,2.159,2.308,169.6,59.49,4.165,0,15.14,-0.003567666,-0.004423399,2.5E-07
"2018-08-20 03:45:00",86566,"CKVY",12.68,40.55,40.86,41.41,40.43,81.9,81.9,79.55,0.702,35.4,35.76,35.17,2.785,2.407,157.5,9.62,5.699,0,15.14,-0.003457496,-0.004267307,2.5E-07
"2018-08-20 03:50:00",86567,"CKVY",12.68,43.02,41.86,43.02,40.55,75.05,81.9,75.02,0.707,35.58,35.8,35.39,3.809,3.347,167.6,4.036,5.918,0,15.14,-0.003457496,-0.004267307,2.5E-07
"2018-08-20 03:55:00",86568,"CKVY",12.67,44.13,43.59,44.26,42.96,72.62,75.09,72.55,0.714,35.87,36.07,35.54,3.948,4.044,179.8,10.36,5.042,0,15.14,-0.003457496,-0.004267307,2.5E-07
"2018-08-20 04:00:00",86569,"CKVY",12.67,43.39,43.81,44.26,43.39,72.34,73.3,72.31,0.692,35.69,36.03,35.1,2.686,3.352,160.1,19.21,1.973,0,15.14,-0.001526073,-0.001477659,2.5E-07
"2018-08-20 04:05:00",86570,"CKVY",12.67,42.78,42.95,43.51,42.59,75.91,75.91,72.31,0.709,35.25,35.82,34.88,1.403,2.055,124.5,30.42,2.63,0,15.14,-0.001526073,-0.001477659,2.5E-07
"2018-08-20 04:10:00",86571,"CKVY",12.67,43.27,42.94,43.27,42.72,78.11,79.62,75.91,0.743,36.58,37.05,35.8,1.1,1.12,69.44,20.7,2.63,0,15.14,-0.001526073,-0.001477659,2.5E-07
"2018-08-20 04:15:00",86572,"CKVY",12.66,44.02,43.57,44.02,43.15,74.03,78.42,73.72,0.725,36.54,37.03,35.99,1.651,1.403,84.1,6.207,2.85,0,15.14,-0.004378407,-0.00579292,2.5E-07
"2018-08-20 04:20:00",86573,"CKVY",12.65,42.04,43.12,44.02,41.98,77.5,77.57,74,0.703,36.27,36.69,35.42,1.924,1.788,104.6,18.76,3.069,0,15.14,-0.004378407,-0.00579292,2.5E-07
"2018-08-20 04:25:00",86574,"CKVY",12.66,41.67,41.81,41.98,41.61,86.5,86.5,77.5,0.774,37.51,38.13,35.47,1.545,1.787,179.6,11.66,1.315,0,15.14,-0.004378407,-0.00579292,2.5E-07
"2018-08-20 04:30:00",86575,"CKVY",12.64,41.43,41.44,41.74,41.24,84.5,86.6,84.5,0.749,37.41,38.02,36.99,0.749,1.154,218.1,39.34,0.438,0,15.14,-0.004527988,-0.006024736,2.5E-07
"2018-08-20 04:35:00",86576,"CKVY",12.64,40.87,41.22,41.49,40.81,85.9,85.9,84.2,0.745,36.98,37.13,36.84,0.207,0.407,113.4,15.84,1.096,0,15.14,-0.004527988,-0.006024736,2.5E-07
"2018-08-20 04:40:00",86577,"CKVY",12.64,41.06,40.97,41.3,40.56,87.2,88.5,85.9,0.762,37.57,38.05,36.83,0.59,0.374,112.9,16.86,1.973,0,15.14,-0.004527988,-0.006024736,2.5E-07
"2018-08-20 04:45:00",86578,"CKVY",12.64,40.81,41.17,41.55,40.81,89.1,90,87.1,0.771,38.19,38.61,37.39,1.206,0.9,130.6,4.475,2.192,0,15.14,-0.006181024,-0.009179504,2.5E-07
"2018-08-20 04:50:00",86579,"CKVY",12.63,39.14,40.21,41,39.14,88.7,89.2,87.7,0.719,37.09,38.04,36.08,2.103,1.641,148.8,19.67,3.507,0,15.14,-0.006181024,-0.009179504,2.5E-07
"2018-08-20 04:55:00",86580,"CKVY",12.63,38.52,38.75,39.2,38.46,87.4,88.7,87.3,0.692,35.52,36.15,35.03,2.761,2.462,167,4.765,4.384,0,15.14,-0.006181024,-0.009179504,2.5E-07
"2018-08-20 05:00:00",86581,"CKVY",12.63,39.45,38.85,39.51,38.46,85.6,87.6,85.6,0.703,35.32,35.6,35.06,2.736,2.734,185.8,17.16,2.411,0,15.14,-0.003851136,-0.004873833,2.5E-07
"2018-08-20 05:05:00",86582,"CKVY",12.62,40.25,40.18,40.56,39.33,81,85.6,81,0.686,35.41,35.78,34.83,2.436,2.612,209.1,15.41,2.85,0,15.14,-0.003851136,-0.004873833,2.5E-07
"2018-08-20 05:10:00",86583,"CKVY",12.62,39.27,39.77,40.32,39.02,84.3,84.3,80.4,0.687,34.66,35.03,34.27,1.747,2.126,145.3,81.2,3.726,0,15.14,-0.003851136,-0.004873833,2.5E-07
"2018-08-20 05:15:00",86584,"CKVY",12.6,40.07,39.7,40.13,39.14,81.8,84.5,81.7,0.688,35.02,35.28,34.71,1.286,1.531,41.74,49.22,1.534,0,15.14,-0.00373499,-0.004728374,2.5E-07
"2018-08-20 05:20:00",86585,"CKVY",12.61,40.25,40.06,40.25,39.88,82,82.2,81.3,0.695,34.96,35.26,34.72,0.722,1.014,326.3,22.27,0.877,0,15.14,-0.00373499,-0.004728374,2.5E-07
"2018-08-20 05:25:00",86586,"CKVY",12.59,40.32,40.05,40.44,39.82,83.7,83.7,81.8,0.71,35.06,35.78,34.71,0.387,0.46,358.1,48.22,1.754,0,15.14,-0.00373499,-0.004728374,2.5E-07
"2018-08-20 05:30:00",86587,"CKVY",12.6,39.76,40.14,40.56,39.64,87.3,87.3,83.7,0.725,35.99,36.41,35.61,0.858,0.616,93.7,12.53,3.069,0,15.14,-0.005803027,-0.008449052,0.001092011
"2018-08-20 05:35:00",86588,"CKVY",12.59,39.7,39.65,39.82,39.45,85.5,88.1,85.5,0.709,36.09,36.54,35.72,1.417,1.178,70.65,5.685,3.069,0,15.14,-0.005803027,-0.008449052,0.001092011
"2018-08-20 05:40:00",86589,"CKVY",12.59,40.07,39.9,40.07,39.64,84.4,85.6,84.3,0.71,35.7,35.84,35.55,1.902,1.693,99.1,8.47,2.63,0,15.14,-0.005803027,-0.008449052,0.001092011
"2018-08-20 05:45:00",86590,"CKVY",12.59,39.58,40.01,40.32,39.52,87.9,87.9,84.4,0.725,36.15,36.44,35.78,1.907,1.922,152.5,19.25,2.411,0,15.14,-0.004526389,-0.006029841,0.006855852
"2018-08-20 05:50:00",86591,"CKVY",12.58,39.45,39.5,39.7,39.27,86.4,87.9,86,0.71,35.9,36.29,35.67,1.741,1.798,153,13.51,1.973,0,15.14,-0.004526389,-0.006029841,0.006855852
"2018-08-20 05:55:00",86592,"CKVY",12.58,39.33,39.39,39.52,39.27,84.7,86.7,84.7,0.692,35.46,35.87,35.12,1.661,1.714,182.5,14.73,3.288,0,15.14,-0.004526389,-0.006029841,0.006855852
"2018-08-20 06:00:00",86593,"CKVY",12.57,37.78,38.59,39.39,37.72,87.5,87.5,84.6,0.673,34.77,35.16,34.31,1.647,1.578,245.3,12.49,3.726,0,15.14,0.001322978,0.002228823,0.01793903
"2018-08-20 06:05:00",86594,"CKVY",12.57,37.04,37.23,37.78,36.86,89,89,87.5,0.665,34.14,34.46,33.89,1.535,1.632,178.4,43.24,2.85,0,15.14,0.001322978,0.002228823,0.01793903
"2018-08-20 06:10:00",86595,"CKVY",12.57,37.47,37.2,37.6,36.86,89.3,89.4,88.6,0.679,34.3,34.78,33.93,1.319,1.377,146.6,49.06,3.069,0,15.14,0.001322978,0.002228823,0.01793903
"2018-08-20 06:15:00",86596,"CKVY",12.57,37.29,37.45,37.66,37.23,88.7,89.4,88.2,0.669,34.43,34.77,34.13,0.813,1.12,258.8,47.05,1.096,0.0001455452,15.14,0.0008980032,0.001482584,0.04126272
"2018-08-20 06:20:00",86597,"CKVY",12.57,37.97,37.69,38.03,37.29,87.1,88.7,87.1,0.675,34.4,34.62,34.15,0.853,0.805,306.9,23.64,1.973,0.03984711,15.14,0.0008980032,0.001482584,0.04126272
"2018-08-20 06:25:00",86598,"CKVY",12.55,39.08,38.42,39.08,37.91,85,87.1,85,0.688,34.79,35.1,34.43,0.637,0.734,289.9,23.96,1.754,0.1805501,15.14,0.0008980032,0.001482584,0.04126272
"2018-08-20 06:30:00",86599,"CKVY",12.56,38.77,38.97,39.27,38.71,85.7,85.7,83.6,0.685,34.63,35.05,34.32,0.85,0.773,245,28.86,1.534,0.4789208,15.14,0.0007840182,0.001217275,0.0772199
"2018-08-20 06:35:00",86600,"CKVY",12.56,38.65,38.65,38.9,38.47,85.6,85.9,85.1,0.681,34.72,35.03,34.4,0.459,0.648,145.2,55.67,1.096,0.9723303,15.14,0.0007840182,0.001217275,0.0772199
"2018-08-20 06:40:00",86601,"CKVY",12.56,38.47,38.53,38.84,38.35,86,86.1,84.9,0.679,34.58,35,34.26,0.489,0.531,142.5,78.73,1.534,1.658883,15.14,0.0007840182,0.001217275,0.0772199
"2018-08-20 06:45:00",86602,"CKVY",12.55,38.35,38.52,38.66,38.35,84.7,86,84.7,0.666,34.51,34.75,34.16,0.265,0.329,199,0.425,1.096,2.863987,15.14,0.001012497,0.001345909,0.1183414
"2018-08-20 06:50:00",86603,"CKVY",12.55,37.86,38.08,38.47,37.8,87.3,87.3,84.6,0.673,34.09,34.46,33.9,0.481,0.336,175.7,14.61,1.754,5.040071,15.14,0.001012497,0.001345909,0.1183414
"2018-08-20 06:55:00",86604,"CKVY",12.56,37.98,37.83,38.04,37.49,90.1,90.2,87.3,0.699,35.01,35.44,34.4,0.775,0.589,117.6,17.46,1.973,8.417621,15.14,0.001012497,0.001345909,0.1183414
"2018-08-20 07:00:00",86605,"CKVY",12.56,38.29,38.17,38.35,37.86,88.5,90.1,88.5,0.694,35.34,35.53,35.14,1.247,1.075,76.18,4.845,2.192,12.83273,15.14,0.00246159,0.002907431,0.1619944
"2018-08-20 07:05:00",86606,"CKVY",12.57,37.8,37.83,38.35,37.49,91,91,87.6,0.7,34.86,35.47,34.39,1.323,1.318,155,20.59,2.192,18.07751,15.14,0.00246159,0.002907431,0.1619944
"2018-08-20 07:10:00",86607,"CKVY",12.58,38.29,37.96,38.36,37.68,89.4,91.1,89.4,0.701,35.48,35.66,35.3,0.881,1.122,161.4,0.146,0,23.8998,15.14,0.00246159,0.002907431,0.1619944
"2018-08-20 07:15:00",86608,"CKVY",12.59,38.48,38.66,38.97,38.23,88.3,89.4,87.1,0.698,35.32,35.54,34.95,0.809,0.757,163.5,9.63,2.85,30.33365,15.14,0.004869277,0.005597368,0.2069313
"2018-08-20 07:20:00",86609,"CKVY",12.6,39.16,38.65,39.16,38.23,87.9,90.4,87.9,0.713,35.8,36.27,35.17,0.875,0.86,141.2,20.95,2.63,37.46216,15.14,0.004869277,0.005597368,0.2069313
"2018-08-20 07:25:00",86610,"CKVY",12.61,40.15,39.61,40.22,39.04,84.9,87.9,84.7,0.716,35.69,36.04,35.38,1.09,0.973,281.3,76.63,1.973,45.63202,15.14,0.004869277,0.005597368,0.2069313
"2018-08-20 07:30:00",86611,"CKVY",12.63,41.64,41.03,42.07,40.09,81.2,85,79.07,0.725,36.11,36.41,35.92,1.215,1.156,290.5,23.55,3.069,54.97122,15.14,0.008472185,0.009543128,0.2523226
"2018-08-20 07:35:00",86612,"CKVY",12.65,41.21,41.11,41.7,40.71,81.3,81.8,80.4,0.714,35.77,36.4,35.44,1.351,1.267,239.7,12.11,2.411,65.23668,15.14,0.008472185,0.009543128,0.2523226
"2018-08-20 07:40:00",86613,"CKVY",12.67,42.44,41.68,42.44,41.21,81,81.6,81,0.746,36.38,37.13,35.88,1.176,1.29,231.8,18.03,1.096,76.3307,15.14,0.008472185,0.009543128,0.2523226
"2018-08-20 07:45:00",86614,"CKVY",12.69,43.06,42.8,43.19,42.32,78.28,81,78.28,0.739,36.99,37.33,36.66,0.605,0.945,347.1,17.49,0.658,87.85329,15.14,0.01298494,0.01467963,0.2977741
"2018-08-20 07:50:00",86615,"CKVY",12.71,43.68,43.5,43.74,43.06,79.45,79.62,78.11,0.768,37.36,37.81,36.86,0.217,0.347,304.8,28.45,1.534,99.55076,15.14,0.01298494,0.01467963,0.2977741
"2018-08-20 07:55:00",86616,"CKVY",12.74,43.43,43.53,43.74,43.31,80.2,80.3,78.9,0.768,37.66,37.93,37.29,0.509,0.386,281.9,7.725,1.973,111.4453,15.14,0.01298494,0.01467963,0.2977741
"2018-08-20 08:00:00",86617,"CKVY",12.79,43.8,43.51,43.8,43.31,84.3,84.4,80.1,0.819,38.61,39.42,37.73,0.933,0.737,256.8,13.42,2.192,124.9371,15.14,0.01720411,0.01872483,0.3422303
"2018-08-20 08:05:00",86618,"CKVY",12.84,45.65,44.52,45.65,43.62,77.46,84.3,77.32,0.807,39.35,39.64,38.81,0.833,0.941,174,50.58,0.658,143.0073,15.14,0.01720411,0.01872483,0.3422303
"2018-08-20 08:10:00",86619,"CKVY",12.89,47.38,46.77,47.51,45.65,73.33,77.46,73.26,0.816,39.24,39.5,38.88,0.516,0.629,56.59,54.99,0.658,163.1459,15.14,0.01720411,0.01872483,0.3422303
"2018-08-20 08:15:00",86620,"CKVY",12.97,47.25,47.15,47.44,46.88,75.59,75.94,73.02,0.837,39.5,40.02,39.08,0.422,0.386,305.8,18.85,2.63,178.701,15.14,0.02377057,0.02596187,0.3857944
"2018-08-20 08:20:00",86621,"CKVY",12.99,47.37,47.25,47.5,46.94,72.67,76.59,72.67,0.808,39.58,40.3,39,0.744,0.619,284.9,15.98,2.63,186.3645,15.14,0.02377057,0.02596187,0.3857944
"2018-08-20 08:25:00",86622,"CKVY",12.98,47.74,47.54,47.74,47.31,72.57,73.12,70.75,0.818,38.9,39.38,38.37,1.63,1.17,337.4,16.79,4.603,170.9682,15.14,0.02377057,0.02596187,0.3857944
"2018-08-20 08:30:00",86623,"CKVY",12.96,48.6,48.05,48.67,47.62,69.48,72.64,69.41,0.809,38.99,39.4,38.65,2.349,2.043,331.5,14.49,4.822,142.9773,15.14,0.02005643,0.02283455,0.4294451
"2018-08-20 08:35:00",86624,"CKVY",13,49.15,49.1,49.4,48.54,69.61,69.61,68.31,0.828,39.36,39.83,38.92,2.98,2.593,355.9,16.87,6.138,113.5678,15.14,0.02005643,0.02283455,0.4294451
"2018-08-20 08:40:00",86625,"CKVY",13.07,49.34,49.04,49.34,48.78,68.37,69.95,68.37,0.818,39.32,39.78,39.04,3.499,3.254,342.9,14.19,6.138,112.472,15.14,0.02005643,0.02283455,0.4294451
"2018-08-20 08:45:00",86626,"CKVY",13.15,49.21,49.15,49.34,48.9,67.86,69.57,67.72,0.809,39.27,39.72,38.91,3.93,3.748,336.6,11.61,6.357,131.1546,15.14,0.02466567,0.03018608,0.4715678
"2018-08-20 08:50:00",86627,"CKVY",13.26,50.45,49.61,50.51,48.97,66.21,68.54,65.01,0.826,39.14,39.73,38.8,4.106,4.086,333.5,21.08,5.48,157.1886,15.14,0.02466567,0.03018608,0.4715678
"2018-08-20 08:55:00",86628,"CKVY",13.48,51.44,50.77,51.44,50.45,62.33,67.72,61.54,0.807,39.47,40.3,38.28,3.538,3.862,322.9,21.74,4.165,196.8404,15.14,0.02466567,0.03018608,0.4715678
"2018-08-20 09:00:00",86629,"CKVY",13.4,53.48,52.46,53.48,51.37,59.58,62.3,59.58,0.831,39.37,39.91,38.81,2.252,2.917,37.77,63.66,1.973,247.6903,15.14,0.03900151,0.04670486,0.5122921
"2018-08-20 09:05:00",86630,"CKVY",13.55,53.29,53.29,53.54,52.98,58.49,60.68,56.77,0.81,39.03,40.19,38.21,1.526,1.81,114.5,19.43,3.069,260.5777,15.14,0.03900151,0.04670486,0.5122921
"2018-08-20 09:10:00",86631,"CKVY",13.64,54.65,54.11,54.77,53.17,56.98,59.58,55.81,0.83,39.21,39.88,38.53,1.054,1.225,196.5,31.82,2.411,288.7798,15.14,0.03900151,0.04670486,0.5122921
"2018-08-20 09:15:00",86632,"CKVY",13.52,53.78,54.29,54.9,53.78,60.54,61.5,56.74,0.854,40.33,41.06,39.66,1.728,1.34,235.8,13.56,3.946,300.0322,15.14,0.04647105,0.0522977,0.5511025
"2018-08-20 09:20:00",86633,"CKVY",13.77,55.13,54.28,55.13,53.78,58.55,62.26,58.24,0.868,40.87,41.66,40.18,2.021,1.908,252.6,17.37,3.726,335.4107,15.14,0.04647105,0.0522977,0.5511025
"2018-08-20 09:25:00",86634,"CKVY",13.73,55.99,55.43,56.05,55.01,53.4,58.55,52.16,0.817,39.72,41.03,38.31,3.01,2.511,233.9,11.58,5.918,368.4351,15.14,0.04647105,0.0522977,0.5511025
"2018-08-20 09:30:00",86635,"CKVY",13.68,56.97,56.65,57.1,55.81,51.3,55.15,50.72,0.813,39.61,40.53,38.85,3.356,3.218,218.5,15.34,5.918,383.2167,15.14,0.05872382,0.0675458,0.5876081
"2018-08-20 09:35:00",86636,"CKVY",13.67,57.84,57.63,58.02,57.04,51.99,52.95,50.37,0.85,40.02,40.66,39.34,4.265,3.757,209.4,11.55,8.11,385.7809,15.14,0.05872382,0.0675458,0.5876081
"2018-08-20 09:40:00",86637,"CKVY",13.6,59.19,58.84,59.31,57.9,47.76,51.95,47.35,0.819,39.91,40.48,39.13,4.312,4.358,205.8,21.72,6.357,365.3639,15.14,0.05872382,0.0675458,0.5876081
"2018-08-20 09:45:00",86638,"CKVY",13.55,59.19,59.27,59.56,59,47.83,49.1,46.77,0.821,39.55,40.24,38.76,4.414,4.267,184.4,12.63,6.357,356.2231,15.14,0.06271818,0.07606293,0.6227226
"2018-08-20 09:50:00",86639,"CKVY",13.49,61.04,60.03,61.04,59.19,45.6,48.69,44.74,0.836,39.89,40.83,39,4.055,4.328,196.1,16.38,6.576,390.1888,15.14,0.06271818,0.07606293,0.6227226
"2018-08-20 09:55:00",86640,"CKVY",13.45,61.96,61.65,62.15,60.98,48.07,48.44,43.3,0.91,40.51,42.2,39.15,4.06,4.042,142.4,17.94,7.234,427.8953,15.14,0.06271818,0.07606293,0.6227226
"2018-08-20 10:00:00",86641,"CKVY",13.42,61.26,61.51,62.2,61.02,49.12,49.12,44.29,0.907,40.77,42.37,39.69,3.946,4.096,134.2,16.8,5.699,473.8863,15.14,0.08193361,0.09754314,0.6546782
"2018-08-20 10:05:00",86642,"CKVY",13.41,62.24,61.84,62.61,61.13,46.13,49.81,44.49,0.882,41.46,42.67,40.51,3.937,3.941,123.3,16.45,5.699,503.7841,15.14,0.08193361,0.09754314,0.6546782
"2018-08-20 10:10:00",86643,"CKVY",13.41,62.98,62.88,63.41,62.06,43.39,48.29,42.6,0.852,41.47,42.61,40.11,3.775,3.803,168.9,20.68,6.576,508.226,15.14,0.08193361,0.09754314,0.6546782
"2018-08-20 10:15:00",86644,"CKVY",13.4,64.4,63.53,64.46,62.67,40.37,46.3,40.2,0.833,40.65,42.31,39.52,3.56,3.641,200.7,26.88,5.699,520.0505,15.14,0.08809737,0.1037936,0.6838247
"2018-08-20 10:20:00",86645,"CKVY",13.39,64.83,64.5,65.2,63.78,42.26,42.33,39.75,0.885,40.34,41.43,39.51,3.682,3.591,201.9,15.33,5.918,531.4382,15.14,0.08809737,0.1037936,0.6838247
"2018-08-20 10:25:00",86646,"CKVY",13.38,67.48,66.23,67.54,64.77,37.55,42.19,37.04,0.862,40.4,41.38,39.61,3.424,3.62,165.9,29,5.699,551.7781,15.14,0.08809737,0.1037936,0.6838247
"2018-08-20 10:30:00",86647,"CKVY",13.38,68.03,67.67,68.03,67.29,37.04,40.19,36.8,0.866,41.29,42.53,40.38,3.421,3.39,164.2,17.36,4.603,566.2503,15.14,0.0991182,0.1164331,0.711781
"2018-08-20 10:35:00",86648,"CKVY",13.36,69.5,68.65,69.5,67.9,34.98,38.68,34.53,0.861,40.96,41.88,40.17,2.839,3.2,187.9,32.95,4.603,577.7381,15.14,0.0991182,0.1164331,0.711781
"2018-08-20 10:40:00",86649,"CKVY",13.36,69.43,69.67,70.23,69.24,34.29,35.53,30.93,0.842,39.77,41.18,38,2.893,2.813,159.4,25.06,4.822,590.1873,15.14,0.0991182,0.1164331,0.711781
"2018-08-20 10:45:00",86650,"CKVY",13.36,68.56,69.13,69.74,68.44,36.93,37.99,33.74,0.88,41.42,42.32,39.85,2.815,2.906,115,26.84,4.165,601.6592,15.14,0.1073653,0.1246196,0.7363319
"2018-08-20 10:50:00",86651,"CKVY",13.36,69.67,69.31,69.92,68.62,35.86,39.98,34.49,0.888,42.31,43.97,40.57,2.958,2.792,115.1,19.15,6.138,614.7775,15.14,0.1073653,0.1246196,0.7363319
"2018-08-20 10:55:00",86652,"CKVY",13.36,71.2,70.53,71.33,69.73,33.6,38.68,32.43,0.876,42.05,44.11,40.22,2.733,2.83,131.4,26.47,4.822,628.9812,15.14,0.1073653,0.1246196,0.7363319
"2018-08-20 11:00:00",86653,"CKVY",13.35,71.31,70.68,71.31,70.21,34.9,35.72,32.78,0.913,41.18,42.26,40.08,2.707,2.767,124.6,27.49,4.603,642.4713,15.14,0.1143906,0.1316131,0.7566946
"2018-08-20 11:05:00",86654,"CKVY",13.34,71,71.48,71.87,70.93,35.37,36.68,33.28,0.916,42.41,43.73,41.05,2.82,2.76,100.1,26.48,5.918,654.2651,15.14,0.1143906,0.1316131,0.7566946
"2018-08-20 11:10:00",86655,"CKVY",13.34,72.78,71.62,72.78,70.81,33.8,39.9,33.76,0.93,43.46,45.82,41.94,3.449,3.167,110.3,29.07,7.234,666.5495,15.14,0.1143906,0.1316131,0.7566946
"2018-08-20 11:15:00",86656,"CKVY",13.34,73.15,72.65,73.4,72.04,33.73,38.46,32.77,0.939,43.46,46.39,41.27,4.079,3.697,117.7,18.04,6.576,679.1201,15.14,0.1230023,0.1423819,0.7738141
"2018-08-20 11:20:00",86657,"CKVY",13.33,72.59,72.45,73.21,71.92,33.56,35.58,30.81,0.917,41.7,43.37,40.28,4.39,4.258,122.4,15.22,5.918,676.9203,15.14,0.1230023,0.1423819,0.7738141
"2018-08-20 11:25:00",86658,"CKVY",13.32,73.26,73.12,73.64,72.53,33.11,35.17,32.22,0.925,42.79,44.11,41.96,4.383,4.388,144.2,15.84,6.138,669.1203,15.14,0.1230023,0.1423819,0.7738141
"2018-08-20 11:30:00",86659,"CKVY",13.31,74.54,73.35,74.6,72.45,33.44,35.3,31.19,0.976,42.62,44.53,40.9,4.08,4.248,147.5,18.46,6.138,679.8867,15.14,0.1286591,0.1525413,0.7903027
"2018-08-20 11:35:00",86660,"CKVY",13.31,74.97,74.05,74.97,73.12,31.76,36.15,31.46,0.94,43.36,45.43,42.07,3.607,3.844,122.8,21.88,6.795,716.2374,15.14,0.1286591,0.1525413,0.7903027
"2018-08-20 11:40:00",86661,"CKVY",13.3,74.16,74.27,74.9,73.79,34.71,35.16,31.66,1,43.59,45.03,42.07,3.321,3.491,110.5,20.97,5.48,757.7564,15.14,0.1286591,0.1525413,0.7903027
"2018-08-20 11:45:00",86662,"CKVY",13.3,76.88,75.58,77.06,74.16,29.98,34.71,29.57,0.946,42.78,44.63,41.53,2.791,3.053,145.2,29.09,4.603,778.1609,15.14,0.1430058,0.1654741,0.801605
"2018-08-20 11:50:00",86663,"CKVY",13.31,77.25,76.66,77.25,76.01,27.41,32.65,27.21,0.875,42.56,44.89,40.55,2.787,2.795,121.6,21.26,5.042,787.3126,15.14,0.1430058,0.1654741,0.801605
"2018-08-20 11:55:00",86664,"CKVY",13.31,77.55,77.11,77.74,76.2,31.08,32.72,26.35,1.002,42.48,45.43,40.28,2.676,2.758,116.7,17.13,5.261,796.6945,15.14,0.1430058,0.1654741,0.801605
"2018-08-20 12:00:00",86665,"CKVY",13.3,78.59,77.92,78.59,77.3,31.59,33.92,25.9,1.054,43.97,47,40.48,3.151,2.937,113.4,22.27,6.795,815.0618,15.14,0.1519058,0.1735323,0.8110458
"2018-08-20 12:05:00",86666,"CKVY",13.29,79.43,79.9,80.6,78.65,24.94,31.52,23.47,0.856,41.26,45.97,39.48,3.587,3.359,167,21.59,8.99,839.9561,15.14,0.1519058,0.1735323,0.8110458
"2018-08-20 12:10:00",86667,"CKVY",13.29,78.44,78.98,79.62,78.38,28.46,28.7,22.92,0.945,40.84,43.7,38.19,4.771,4.164,169.1,15.2,10.74,768.1418,15.14,0.1519058,0.1735323,0.8110458
"2018-08-20 12:15:00",86668,"CKVY",13.29,78.62,77.99,78.62,77.33,26.17,28.6,23.6,0.874,40.19,43.18,38.21,6.346,5.52,173.4,15.89,12.49,616.7214,15.14,0.1188241,0.1452893,0.8197876
"2018-08-20 12:20:00",86669,"CKVY",13.28,79.36,78.81,79.36,78.25,25.07,29.77,24.29,0.858,41.62,44.59,39.2,7.394,6.86,162.8,14.77,12.06,511.5622,15.14,0.1188241,0.1452893,0.8197876
"2018-08-20 12:25:00",86670,"CKVY",13.28,79.36,79.56,80.1,79.12,23.02,29.63,22.2,0.788,41.5,45.38,37.87,8.44,7.837,167.6,16.14,15.56,520.6845,15.14,0.1188241,0.1452893,0.8197876
"2018-08-20 12:30:00",86671,"CKVY",13.28,78.5,79.22,79.73,78.5,25.66,26.72,22.81,0.854,39.92,41.92,37.87,8.93,8.62,170.3,18.12,14.91,576.7881,15.14,0.1332727,0.1732024,0.8220561
"2018-08-20 12:35:00",86672,"CKVY",13.27,77.08,77.76,78.62,76.71,24.76,28.77,24.7,0.786,40.57,43.12,38.2,9.63,9.19,161.1,14.91,15.12,525.8984,15.14,0.1332727,0.1732024,0.8220561
"2018-08-20 12:40:00",86673,"CKVY",13.28,77.64,77.36,77.7,77.02,25.14,27.95,24.22,0.813,39.59,41.57,38,9.1,9.47,174.2,16.47,13.81,425.2153,15.14,0.1332727,0.1732024,0.8220561
"2018-08-20 12:45:00",86674,"CKVY",13.28,77.88,77.61,77.88,77.33,24.05,26.92,23.02,0.784,38.27,40.87,36.96,8.78,9.1,182.5,13.66,15.56,346.0953,15.14,0.1026538,0.1450018,0.8232811
"2018-08-20 12:50:00",86675,"CKVY",13.28,78.07,78,78.25,77.76,24.46,25.76,23.26,0.802,39.03,40.22,37.43,8.63,8.78,180.3,18.49,15.56,329.2383,15.14,0.1026538,0.1450018,0.8232811
"2018-08-20 12:55:00",86676,"CKVY",13.29,77.63,77.84,78.13,77.51,24.11,25.82,23.6,0.78,38.68,39.95,37.81,8.9,8.73,186.4,12.2,14.25,338.3522,15.14,0.1026538,0.1450018,0.8232811
"2018-08-20 13:00:00",86677,"CKVY",13.29,77.5,77.58,77.75,77.38,23.67,28.63,23.53,0.762,39.5,42.67,37.35,8.97,8.79,177.4,14.46,15.78,324.1823,15.14,0.09942053,0.14039,0.8197704
"2018-08-20 13:05:00",86678,"CKVY",13.31,77.25,77.28,77.5,77.13,25.58,26.1,23.63,0.817,38.77,39.84,37.41,8.19,8.73,186.6,13.85,12.06,281.5734,15.14,0.09942053,0.14039,0.8197704
"2018-08-20 13:10:00",86679,"CKVY",13.31,77.37,77.36,77.62,77.12,23.46,26.16,22.95,0.752,37.99,40.22,36.71,8.62,8.22,197.2,16.08,16.88,238.8224,15.14,0.09942053,0.14039,0.8197704
"2018-08-20 13:15:00",86680,"CKVY",13.31,77.98,77.7,78.04,77.24,23.42,23.83,21.95,0.766,37.11,38.03,36.04,8.54,8.68,195.3,14.98,13.81,235.4933,15.14,0.08991942,0.129772,0.8137777
"2018-08-20 13:20:00",86681,"CKVY",13.3,78.96,78.54,79.02,77.98,25.34,25.79,23.18,0.856,39.09,40.99,37.43,8.75,8.48,205.8,14.51,11.84,266.3731,15.14,0.08991942,0.129772,0.8137777
"2018-08-20 13:25:00",86682,"CKVY",13.31,79.33,79.2,79.4,78.96,22.6,25,22.4,0.773,38.82,40.4,37.58,8.05,8.47,211.3,11.78,12.71,312.2272,15.14,0.08991942,0.129772,0.8137777
"2018-08-20 13:30:00",86683,"CKVY",13.31,78.96,79,79.27,78.77,24.11,26.44,22.57,0.814,39.45,41.79,37.76,7.809,7.983,210.8,14.7,13.15,327.6848,15.14,0.1013613,0.1417801,0.8017788
"2018-08-20 13:35:00",86684,"CKVY",13.32,78.71,78.77,78.96,78.59,23.7,24.17,21.92,0.794,38.12,39.12,36.62,7.411,7.765,189.7,17.89,10.52,305.0812,15.14,0.1013613,0.1417801,0.8017788
"2018-08-20 13:40:00",86685,"CKVY",13.19,78.34,78.79,79.08,78.34,24.04,24.83,21.37,0.796,37.95,39.5,36.08,6.871,7.271,176.6,23.53,11.84,246.9807,15.14,0.1013613,0.1417801,0.8017788
"2018-08-20 13:45:00",86686,"CKVY",13.14,77.97,78.07,78.34,77.79,24.07,24.11,22.7,0.787,37.82,38.52,36.88,6.53,6.624,195.3,13.99,12.28,180.2234,15.14,0.06992274,0.1047486,0.7893296
"2018-08-20 13:50:00",86687,"CKVY",13.14,75.45,76.67,77.97,75.38,31.06,31.98,24.11,0.934,40.89,43.93,38.32,7.168,6.501,203.4,14.88,26.52,124.6426,15.14,0.06992274,0.1047486,0.7893296
"2018-08-20 13:55:00",86688,"CKVY",13.23,70.45,71.17,75.38,69.77,40.2,42.67,31.23,1.022,44.71,46.95,42.14,8.37,7.768,223.5,72.89,25.87,95.15261,15.14,0.06992274,0.1047486,0.7893296
"2018-08-20 14:00:00",86689,"CKVY",13.28,67.32,67.69,70.51,66.02,51.85,54.59,38.83,1.183,47.99,49.82,44.02,10.03,9.32,286.7,14.05,21.92,99.63397,15.14,0.05308384,0.08110157,0.7642754
"2018-08-20 14:05:00",86690,"CKVY",13.17,67.32,68.45,70.28,67.01,52.36,52.67,38.42,1.195,47.11,49.37,43.13,10.88,10.67,285.1,11.2,15.56,113.3022,15.14,0.05308384,0.08110157,0.7642754
"2018-08-20 14:10:00",86691,"CKVY",13.17,67.52,67.16,67.64,66.64,50.52,55.52,48.5,1.161,48.72,50.44,47.39,10.89,10.78,289.3,11.14,18.85,114.4139,15.14,0.05308384,0.08110157,0.7642754
"2018-08-20 14:15:00",86692,"CKVY",13.2,68.51,67.77,68.51,66.84,40.11,53.02,39.94,0.954,47.39,49.49,42.96,11.12,10.99,275,11.95,20.6,114.4942,15.14,0.05217909,0.07981388,0.7405032
"2018-08-20 14:20:00",86693,"CKVY",13.25,70.3,70.41,71.1,68.63,40.52,40.59,33.22,1.025,43.01,45.22,40,10.54,10.86,265.2,15.74,13.81,119.3521,15.14,0.05217909,0.07981388,0.7405032
"2018-08-20 14:25:00",86694,"CKVY",13.38,68.14,68.94,70.3,68.14,53.16,53.16,40.42,1.248,47.81,50.54,44.93,8.91,9.84,292.5,15.6,10.08,131.8388,15.14,0.05217909,0.07981388,0.7405032
"2018-08-20 14:30:00",86695,"CKVY",13.29,68.2,68.09,68.27,67.9,54.39,56.31,51.24,1.28,50.74,51.92,49.4,5.969,7.308,295.1,18.61,5.48,138.2665,15.14,0.05490192,0.08183969,0.7182679
"2018-08-20 14:35:00",86696,"CKVY",13.55,70.11,69.44,70.36,68.02,39.05,56.72,38.09,0.981,46.4,52.28,43.52,5.527,5.661,298.5,17.22,14.69,136.4429,15.14,0.05490192,0.08183969,0.7182679
"2018-08-20 14:40:00",86697,"CKVY",13.51,74.31,71.74,74.31,70.05,31.79,40.42,31.79,0.92,44.35,47.58,42.3,6.725,6.015,299.8,11.55,13.81,190.8404,15.14,0.05490192,0.08183969,0.7182679
"2018-08-20 14:45:00",86698,"CKVY",13.48,76.28,75.72,76.53,74.18,32.4,36.17,29.53,1.002,44.01,47.43,40.81,8.01,7.431,286.4,13.18,11.84,361.7663,15.14,0.09703225,0.1237913,0.6954514
"2018-08-20 14:50:00",86699,"CKVY",13.45,76.16,76.82,77.27,76.1,27.47,36.89,25.96,0.846,43.81,48.55,38.78,8.13,8.12,290.4,12.88,12.06,552.4033,15.14,0.09703225,0.1237913,0.6954514
"2018-08-20 14:55:00",86700,"CKVY",13.45,75.48,75.84,76.4,75.3,27.54,33.05,26.1,0.829,41.7,45.15,38.79,7.374,7.776,281.6,18.44,13.81,593.691,15.14,0.09703225,0.1237913,0.6954514
"2018-08-20 15:00:00",86701,"CKVY",13.43,75.54,75.48,75.67,75.23,30.93,32.57,27.54,0.933,41.53,44.18,39.66,6.871,7.02,252,22.83,9.64,483.8718,15.14,0.1039178,0.1386506,0.6699833
"2018-08-20 15:05:00",86702,"CKVY",13.43,74.93,75.32,75.67,74.81,29.66,32.68,27.64,0.877,42.15,44.19,39.72,7.036,6.9,254.6,11.64,13.37,356.3148,15.14,0.1039178,0.1386506,0.6699833
"2018-08-20 15:10:00",86703,"CKVY",13.43,74.93,75.04,75.3,74.81,30.9,32.34,26.48,0.913,41.16,43.5,38.24,7.012,7.12,264.5,15.13,10.96,293.9948,15.14,0.1039178,0.1386506,0.6699833
"2018-08-20 15:15:00",86704,"CKVY",13.42,75.17,75.08,75.3,74.8,29.15,31.44,27.68,0.869,41.04,42.67,39.47,6.806,7.003,266.7,12.75,8.77,259.355,15.14,0.07545266,0.1062092,0.639935
"2018-08-20 15:20:00",86705,"CKVY",13.41,75.66,75.48,75.91,75.05,29.25,31.24,27.06,0.886,41.33,42.82,39.53,5.135,6.078,279.1,20.8,5.48,227.7024,15.14,0.07545266,0.1062092,0.639935
"2018-08-20 15:25:00",86706,"CKVY",13.4,76.53,76.04,76.53,75.6,25.55,31.41,23.94,0.797,39.29,43.39,36.72,3.47,4.32,286.1,30.99,3.726,225.9939,15.14,0.07545266,0.1062092,0.639935
"2018-08-20 15:30:00",86707,"CKVY",13.4,76.84,76.6,76.9,76.34,27.74,30.35,24.39,0.874,39.8,43.29,37.6,2.004,2.694,298.1,71.3,2.411,231.348,15.14,0.06483249,0.0868732,0.6077283
"2018-08-20 15:35:00",86708,"CKVY",13.39,76.53,76.8,77.02,76.53,28.02,31.62,25.83,0.874,41.48,44.36,39.28,1.642,1.744,285.5,18.56,4.165,231.3613,15.14,0.06483249,0.0868732,0.6077283
"2018-08-20 15:40:00",86709,"CKVY",13.4,76.84,76.73,77.02,76.4,26.61,30.14,25.62,0.838,41.32,43.21,39.05,1.496,1.506,322.1,25.45,3.507,227.1593,15.14,0.06483249,0.0868732,0.6077283
"2018-08-20 15:45:00",86710,"CKVY",13.4,76.71,76.87,77.08,76.65,27.61,29.63,25.21,0.866,40.43,42.82,38.55,1.524,1.492,26.4,22.03,2.192,217.233,15.14,0.04871425,0.0588154,0.5710531
"2018-08-20 15:50:00",86711,"CKVY",13.4,76.9,76.66,76.9,76.4,27.81,31.58,25.72,0.878,41.05,44.36,38.96,1.156,1.452,57.15,22.05,2.411,220.1927,15.14,0.04871425,0.0588154,0.5710531
"2018-08-20 15:55:00",86712,"CKVY",13.4,74.31,75.57,76.96,74.25,47.54,47.54,27.06,1.376,49.32,53.13,40.4,1.928,1.468,135,14.64,5.261,212.438,15.14,0.04871425,0.0588154,0.5710531
"2018-08-20 16:00:00",86713,"CKVY",13.39,73.88,73.85,74.31,73.44,38.26,47.54,38.09,1.092,49.18,53.13,46.79,2.969,2.496,120.9,15.81,8.55,196.5996,15.14,0.04312227,0.05276302,0.5278257
"2018-08-20 16:05:00",86714,"CKVY",13.4,74.55,74.33,74.8,73.81,36.96,38.09,32.06,1.079,44.71,46.72,42.79,3.857,3.398,87.9,13.27,6.138,173.8504,15.14,0.04312227,0.05276302,0.5278257
"2018-08-20 16:10:00",86715,"CKVY",13.39,74.43,74.56,74.74,74.37,35.73,36.99,32.47,1.039,44.75,46.61,43.13,4.099,4.011,30.33,13.95,6.576,167.4332,15.14,0.04312227,0.05276302,0.5278257
"2018-08-20 16:15:00",86716,"CKVY",13.4,74.74,74.62,74.8,74.37,31.79,36.55,31.79,0.934,44.28,46.39,42.62,4.167,4.145,27.66,12.79,6.795,184.3743,15.14,0.05221251,0.0697642,0.4905106
"2018-08-20 16:20:00",86717,"CKVY",13.39,74.62,74.81,74.99,74.62,32.33,34.39,30.62,0.946,43.07,45.01,41.87,4.553,4.224,37.48,11.04,7.672,199.6638,15.14,0.05221251,0.0697642,0.4905106
"2018-08-20 16:25:00",86718,"CKVY",13.4,74.62,74.56,74.68,74.37,33.7,34.66,30.52,0.986,43.05,44.94,41.46,4.949,4.879,39.26,9.22,8.11,209.5247,15.14,0.05221251,0.0697642,0.4905106
"2018-08-20 16:30:00",86719,"CKVY",13.4,74.31,74.53,74.74,74.31,30.79,33.67,30.01,0.892,42.47,44.13,41.13,5.074,4.962,34.16,10.77,6.795,200.7101,15.14,0.05540478,0.07653901,0.4508232
"2018-08-20 16:35:00",86720,"CKVY",13.39,74.43,74.44,74.62,74.25,31.17,33.19,29.39,0.906,41.83,43.72,40.43,5.096,5.201,35.23,11.07,7.672,185.3128,15.14,0.05540478,0.07653901,0.4508232
"2018-08-20 16:40:00",86721,"CKVY",13.39,75.73,74.76,75.73,74.31,31.96,33.36,28.91,0.97,42.33,44.4,40.43,4.959,4.912,37.78,9.3,7.234,191.5325,15.14,0.05540478,0.07653901,0.4508232
"2018-08-20 16:45:00",86722,"CKVY",13.39,77.51,76.43,77.51,75.66,27.78,32.92,26.34,0.895,42.9,45.47,40.2,5.145,4.999,46.99,12.66,8.33,260.9615,15.14,0.07243026,0.09628167,0.4086068
"2018-08-20 16:50:00",86723,"CKVY",13.38,76.47,77.41,78.31,76.4,27.81,31.31,26.03,0.865,42.05,45.16,39.98,5.655,5.381,38.65,13.53,9.86,386.1501,15.14,0.07243026,0.09628167,0.4086068
"2018-08-20 16:55:00",86724,"CKVY",13.39,75.23,75.75,76.4,75.23,28.7,30.28,27.09,0.857,40.88,42.45,39.29,6.275,5.953,40.8,10.78,9.86,397.2258,15.14,0.07243026,0.09628167,0.4086068
"2018-08-20 17:00:00",86725,"CKVY",13.38,75.6,75.43,75.91,74.99,28.02,30.42,27.98,0.847,40.99,42.65,39.87,6.729,6.556,31.27,11.9,9.43,342.5047,15.14,0.07182228,0.09967519,0.3655572
"2018-08-20 17:05:00",86726,"CKVY",13.38,77.51,76.62,77.57,75.6,27.61,29.9,26.75,0.889,41.34,43.12,40.25,6.819,6.794,37.3,11.98,10.08,295.2738,15.14,0.07182228,0.09967519,0.3655572
"2018-08-20 17:10:00",86727,"CKVY",13.37,78.31,77.73,78.38,77.39,27.61,28.64,25.69,0.913,41.54,42.79,39.61,6.681,6.825,42.53,12.78,10.52,384.1474,15.14,0.07182228,0.09967519,0.3655572
"2018-08-20 17:15:00",86728,"CKVY",13.36,78.68,78.03,78.68,77.64,27.68,28.36,25.83,0.927,41.37,42.96,40.26,6.474,6.596,27.49,12.79,8.55,474.6713,15.14,0.1050149,0.1383216,0.320825
"2018-08-20 17:20:00",86729,"CKVY",13.35,78.01,78.35,78.81,77.94,25.89,28.94,24.49,0.848,41.21,43.59,39.05,6.101,6.284,29.78,12.57,8.77,503.5288,15.14,0.1050149,0.1383216,0.320825
"2018-08-20 17:25:00",86730,"CKVY",13.35,77.88,78.29,78.62,77.88,25.89,28.19,24.05,0.844,40.64,42.7,38.7,5.669,5.827,25.18,14.53,9.43,487.3166,15.14,0.1050149,0.1383216,0.320825
"2018-08-20 17:30:00",86731,"CKVY",13.33,78.5,78.18,78.5,77.82,26.72,29.08,25.14,0.889,41.3,43.61,39.63,5.218,5.515,36.84,13.61,7.891,466.0633,15.14,0.0940663,0.1242919,0.2758282
"2018-08-20 17:35:00",86732,"CKVY",13.34,78.62,78.91,79.3,78.56,26.92,28.77,23.63,0.899,41.11,43.97,38.67,4.8,4.949,34.91,19.46,6.576,449.3354,15.14,0.0940663,0.1242919,0.2758282
"2018-08-20 17:40:00",86733,"CKVY",13.33,77.94,78.53,79.11,77.87,24.52,28.05,24.45,0.801,41.11,43.11,38.76,4.734,4.726,36.01,16.68,7.672,422.4243,15.14,0.0940663,0.1242919,0.2758282
"2018-08-20 17:45:00",86734,"CKVY",13.32,78.84,78.42,78.84,77.87,27.26,28.15,24.49,0.917,41.07,43.17,38.74,4.677,4.602,37.86,17.87,9.21,408.3675,15.14,0.08006921,0.1054271,0.2304522
"2018-08-20 17:50:00",86735,"CKVY",13.33,76.62,77.82,78.84,76.49,27.94,28.73,25.55,0.874,41.13,43.21,39.79,4.888,4.894,27.1,14.98,8.33,366.1005,15.14,0.08006921,0.1054271,0.2304522
"2018-08-20 17:55:00",86736,"CKVY",13.33,76.37,76.28,76.55,76,28.35,28.9,25.48,0.879,39.85,41.58,38.32,4.477,4.784,23.36,12.81,5.48,273.759,15.14,0.08006921,0.1054271,0.2304522
"2018-08-20 18:00:00",86737,"CKVY",13.26,76.06,76.42,76.8,75.99,28.15,28.87,26.19,0.864,40.37,41.69,39.29,4.574,4.523,26.62,14.18,7.453,194.1587,15.14,0.04105795,0.06321425,0.1856676
"2018-08-20 18:05:00",86738,"CKVY",13.09,75.56,75.6,76.06,75.32,28.01,30.03,27.5,0.846,41.02,41.98,39.98,4.304,4.4,29.71,12.67,6.357,131.2555,15.14,0.04105795,0.06321425,0.1856676
"2018-08-20 18:10:00",86739,"CKVY",12.99,75.75,75.77,75.99,75.5,28.52,28.59,26.64,0.866,40.25,40.98,39.14,4.559,4.403,9.92,14.1,7.672,125.0609,15.14,0.04105795,0.06321425,0.1856676
"2018-08-20 18:15:00",86740,"CKVY",12.96,75.32,75.51,75.75,75.19,28.93,29.1,27.8,0.866,40.62,41.21,40.08,4.013,4.335,352.8,12.15,4.822,94.63937,15.14,0.03231033,0.05202035,0.1414867
"2018-08-20 18:20:00",86741,"CKVY",12.93,74.39,75.15,75.38,74.39,34.07,34.1,28.8,0.989,41.87,44.43,40.6,3.423,3.642,299.8,24.52,3.946,65.82294,15.14,0.03231033,0.05202035,0.1414867
"2018-08-20 18:25:00",86742,"CKVY",12.92,70.45,72.65,74.51,70.45,44.92,46.29,34.17,1.142,46.77,49.33,44.43,3.739,3.449,238,14.29,7.891,39.57427,15.14,0.03231033,0.05202035,0.1414867
"2018-08-20 18:30:00",86743,"CKVY",12.91,68.41,70.33,71.43,68.41,48.66,48.66,37.22,1.153,46.43,48.43,43.64,7.26,5.069,227.1,16.43,36.39,22.05306,15.14,0.02339402,0.03888355,0.09834504
"2018-08-20 18:35:00",86744,"CKVY",12.96,68.41,68.28,69.34,67.61,47.42,50.81,42.18,1.124,47.02,49.35,44.69,8.91,7.68,233.9,36.21,21.92,18.93291,15.14,0.02339402,0.03888355,0.09834504
"2018-08-20 18:40:00",86745,"CKVY",13.1,69.03,68.55,69.15,67.98,48.62,50.4,44.24,1.177,47.88,49.13,45.89,11.18,10.24,240.5,24.44,26.74,63.75087,15.14,0.02339402,0.03888355,0.09834504
"2018-08-20 18:45:00",86746,"CKVY",13.1,68.78,69.11,69.46,68.72,58.45,58.45,44.75,1.403,50.03,53.65,46.86,8.5,10.27,308.5,17.6,8.33,167.3058,15.14,0.0484706,0.07382109,0.0595119
"2018-08-20 18:50:00",86747,"CKVY",13.09,69.52,69.04,69.52,68.6,47.66,59.07,47.08,1.174,51.46,53.97,48.38,7.633,8.55,327.4,23.23,8.11,247.4735,15.14,0.0484706,0.07382109,0.0595119
"2018-08-20 18:55:00",86748,"CKVY",13.1,71.19,70.3,71.19,69.46,44.93,50.06,42.94,1.171,48.56,50.25,46.44,4.436,6.057,63.73,33.79,5.261,271.9467,15.14,0.0484706,0.07382109,0.0595119
"2018-08-20 19:00:00",86749,"CKVY",13.11,70.84,71.32,71.69,70.78,54.52,55.55,44.69,1.404,52.1,54.3,48.57,3.163,3.749,167,19.4,3.288,234.0538,15.14,0.04166844,0.05979037,0.02897994
"2018-08-20 19:05:00",86750,"CKVY",13.11,69.37,70.16,70.9,69.25,58.06,58.06,48.43,1.422,51.87,54.02,50.04,2.825,2.944,127.3,12.49,5.261,210.9017,15.14,0.04166844,0.05979037,0.02897994
"2018-08-20 19:10:00",86751,"CKVY",13.08,68.76,68.72,69.31,68.51,58.23,58.77,54.56,1.397,52.79,54.18,51.64,3.262,2.999,130.9,8.15,5.699,195.2664,15.14,0.04166844,0.05979037,0.02897994
"2018-08-20 19:15:00",86752,"CKVY",13.03,70.11,68.99,70.11,68.51,47.88,59.12,45.08,1.203,50.82,53.94,47.26,3.438,3.355,106,14.99,4.165,177.805,15.14,0.02327705,0.0324854,0.01239079
"2018-08-20 19:20:00",86753,"CKVY",12.99,69.99,70.06,70.24,69.87,49.19,50.52,44.73,1.231,49.39,50.91,47.49,3.324,3.321,46.42,9.89,5.261,159.1318,15.14,0.02327705,0.0324854,0.01239079
"2018-08-20 19:25:00",86754,"CKVY",12.97,70.3,70.17,70.48,69.74,42.88,49.19,42.75,1.084,48.01,50.08,46.24,3.319,3.251,57.09,11.07,5.699,139.2614,15.14,0.02327705,0.0324854,0.01239079
"2018-08-20 19:30:00",86755,"CKVY",12.95,70.92,70.68,71.04,70.18,39.6,42.99,38.6,1.022,45.36,46.78,44.43,3.91,3.642,60.85,9.51,6.576,120.2691,15.14,0.01222637,0.01803511,0.003780125
"2018-08-20 19:35:00",86756,"CKVY",12.94,69.19,70.12,70.98,69.13,44.77,45.32,39.32,1.09,46.3,47.39,44.94,4.479,4.241,57.17,10.6,7.672,102.3748,15.14,0.01222637,0.01803511,0.003780125
"2018-08-20 19:40:00",86757,"CKVY",12.94,68.88,69,69.25,68.76,44.6,46.34,44.15,1.074,46.72,47.71,46.3,5.907,5.195,58.85,11.85,12.49,88.22339,15.14,0.01222637,0.01803511,0.003780125
"2018-08-20 19:45:00",86758,"CKVY",12.92,68.76,68.76,69,68.51,43.74,45.59,43.5,1.049,46.31,46.94,45.59,6.845,6.386,57.02,10.13,11.18,77.88919,15.14,0.0136745,0.01935997,0.000139119
"2018-08-20 19:50:00",86759,"CKVY",12.91,68.76,68.94,69.13,68.76,45.08,45.49,43.36,1.081,46.32,47.05,45.66,7.498,7.259,58.91,11.01,9.86,69.11047,15.14,0.0136745,0.01935997,0.000139119
"2018-08-20 19:55:00",86760,"CKVY",12.9,68.02,68.43,68.88,67.9,46.58,46.79,44.9,1.089,46.76,47.32,46.37,6.289,6.985,66.22,13.72,7.672,57.34235,15.14,0.0136745,0.01935997,0.000139119
"2018-08-20 20:00:00",86761,"CKVY",12.89,66.85,67.28,68.02,66.85,48.43,48.43,46.34,1.088,46.82,47.31,46.32,5.111,5.649,80.3,9.38,5.48,44.55449,15.14,0.01322101,0.01832157,2.5E-07
"2018-08-20 20:05:00",86762,"CKVY",12.89,67.34,67.11,67.59,66.66,48.09,48.57,46.86,1.099,46.61,47.18,45.87,4.732,4.731,61.79,14.84,11.18,31.11995,15.14,0.01322101,0.01832157,2.5E-07
"2018-08-20 20:10:00",86763,"CKVY",12.87,67.09,67.32,67.71,67.03,48.4,48.71,46.51,1.096,46.84,47.34,46.35,5.478,4.998,66.93,15.61,10.96,21.89773,15.14,0.01322101,0.01832157,2.5E-07
"2018-08-20 20:15:00",86764,"CKVY",12.87,65.8,65.94,67.09,65.43,50.08,51.45,48.43,1.085,47.02,47.44,46.44,5.905,5.723,73.49,16.39,9.43,14.71111,15.14,0.007711773,0.0114937,2.5E-07
"2018-08-20 20:20:00",86765,"CKVY",12.87,63.21,64.98,65.92,63.21,57.99,57.99,49.8,1.147,47.17,48.27,46.42,5.162,5.714,107.5,26.96,5.699,9.976013,15.14,0.007711773,0.0114937,2.5E-07
"2018-08-20 20:25:00",86766,"CKVY",12.87,60.99,61.87,63.21,60.99,62.54,63.3,57.96,1.144,48.37,48.87,47.97,3.719,4.438,167,31.12,4.165,6.476237,15.14,0.007711773,0.0114937,2.5E-07
"2018-08-20 20:30:00",86767,"CKVY",12.86,62.96,61.95,63.02,61.05,56.24,62.54,55.9,1.103,47.4,48.26,46.53,3.41,3.5,201.4,11.57,6.138,3.743294,15.14,0.003589296,0.005828283,2.5E-07
"2018-08-20 20:35:00",86768,"CKVY",12.86,62.47,62.16,63.09,61.73,56.45,60.01,56.17,1.088,47.54,47.96,46.66,3.408,3.43,224.4,14.84,5.699,1.976207,15.14,0.003589296,0.005828283,2.5E-07
"2018-08-20 20:40:00",86769,"CKVY",12.85,64.64,64.07,64.83,62.35,50.7,56.41,50.63,1.055,46.32,47.02,45.87,3.54,3.494,286.3,17.98,3.507,0.8419087,15.14,0.003589296,0.005828283,2.5E-07
"2018-08-20 20:45:00",86770,"CKVY",12.87,66.14,65.48,66.2,64.58,46.42,50.73,46.42,1.017,45.61,46.12,45.01,3.284,3.445,25.11,31.88,5.261,0.3285084,15.14,0.001842862,0.003667023,2.5E-07
"2018-08-20 20:50:00",86771,"CKVY",12.86,66.08,65.91,66.38,65.34,48.11,49.54,46.32,1.052,45.78,46.36,45.03,3.177,3.1,55.49,15.55,5.48,0.1065321,15.14,0.001842862,0.003667023,2.5E-07
"2018-08-20 20:55:00",86772,"CKVY",12.86,63.31,65,66.14,63.24,55.03,55.17,47.63,1.092,46.4,47.05,45.52,3.004,3.09,196.7,82.1,3.726,0.02305404,15.14,0.001842862,0.003667023,2.5E-07
"2018-08-20 21:00:00",86773,"CKVY",12.86,63.86,63.13,63.86,62.57,53.97,56.26,52.56,1.092,46.6,47.17,45.93,2.731,2.915,283.7,8.69,3.726,0,15.14,0.001036169,0.00260275,2.5E-07
"2018-08-20 21:05:00",86774,"CKVY",12.86,60.9,62.34,63.92,60.9,60.03,61.5,53.93,1.095,47.29,48.02,46.64,1.971,2.341,130.4,89.6,5.042,0,15.14,0.001036169,0.00260275,2.5E-07
"2018-08-20 21:10:00",86775,"CKVY",12.86,63.8,62.51,63.86,60.9,51.94,59.96,51.94,1.049,46.08,46.99,45.67,1.956,2.039,237.6,23.01,5.042,0,15.14,0.001036169,0.00260275,2.5E-07
"2018-08-20 21:15:00",86776,"CKVY",12.85,60.28,62.02,63.92,60.22,62.12,62.12,51.94,1.108,46.8,47.37,45.79,1.748,1.759,34.65,58.97,3.726,0,15.14,-0.002442361,-0.002602977,2.5E-07
"2018-08-20 21:20:00",86777,"CKVY",12.85,60.53,60.2,60.65,59.67,59.76,62.77,59.72,1.076,46.7,47.37,46.33,2.198,1.964,216.5,48.11,3.946,0,15.14,-0.002442361,-0.002602977,2.5E-07
"2018-08-20 21:25:00",86778,"CKVY",12.85,59.3,60.13,60.72,59.24,63.9,63.94,59.52,1.101,46.81,47.24,46.41,2.642,2.336,294.4,9.94,4.384,0,15.14,-0.002442361,-0.002602977,2.5E-07
"2018-08-20 21:30:00",86779,"CKVY",12.85,60.84,60.13,60.9,59.3,59.76,63.83,59.65,1.087,46.77,47.16,46.36,3.279,3.032,304.2,7.692,4.822,0,15.14,-0.001842604,-0.001733582,2.5E-07
"2018-08-20 21:35:00",86780,"CKVY",12.85,58.56,59.5,60.96,58.5,65.41,65.48,59.76,1.097,46.97,47.32,46.67,3.241,3.37,346.2,19.58,3.726,0,15.14,-0.001842604,-0.001733582,2.5E-07
"2018-08-20 21:40:00",86781,"CKVY",12.85,57.33,57.55,58.62,57.08,67.98,68.74,65.41,1.091,46.99,47.18,46.74,2.226,2.776,129.3,53.37,2.411,0,15.14,-0.001842604,-0.001733582,2.5E-07
"2018-08-20 21:45:00",86782,"CKVY",12.84,59.19,58.88,60.05,57.27,63.16,68.12,60.41,1.083,46.55,47.11,45.98,1.811,1.978,301.7,13.29,4.603,0,15.14,-0.001637755,-0.001464419,2.5E-07
"2018-08-20 21:50:00",86783,"CKVY",12.83,56.98,57.92,59.19,56.97,68.24,68.27,63.16,1.081,46.66,46.83,46.48,2.116,1.927,313.5,13.39,3.946,0,15.14,-0.001637755,-0.001464419,2.5E-07
"2018-08-20 21:55:00",86784,"CKVY",12.84,54.89,56.24,57.1,54.89,72.9,73.18,68.17,1.071,46.82,47.17,46.35,2.675,2.379,255.6,40.35,3.288,0,15.14,-0.001637755,-0.001464419,2.5E-07
"2018-08-20 22:00:00",86785,"CKVY",12.84,53.78,54.4,54.89,53.72,75.68,75.68,72.73,1.068,46.28,46.42,46.14,2.086,2.461,221.9,44.17,1.973,0,15.14,-0.003093841,-0.003678059,2.5E-07
"2018-08-20 22:05:00",86786,"CKVY",12.84,53.41,53.93,54.52,53.41,78.05,78.05,75.27,1.086,46.61,46.97,46.28,1.621,1.753,19.15,73.81,5.042,0,15.14,-0.003093841,-0.003678059,2.5E-07
"2018-08-20 22:10:00",86787,"CKVY",12.83,54.83,53.78,54.83,52.79,73.66,79.86,73.66,1.08,46.78,47,46.5,1.198,1.511,70.86,25.51,4.603,0,15.14,-0.003093841,-0.003678059,2.5E-07
"2018-08-20 22:15:00",86788,"CKVY",12.83,56,55.39,56,54.77,71.4,73.69,71.4,1.092,46.77,47.07,46.5,1.52,1.208,46.52,5.99,3.507,0,15.14,-0.004949688,-0.006681358,2.5E-07
"2018-08-20 22:20:00",86789,"CKVY",12.83,56.49,56.74,57.17,56.06,69.24,71.43,68.28,1.078,46.79,47.09,46.51,1.581,1.664,34.47,5.648,2.85,0,15.14,-0.004949688,-0.006681358,2.5E-07
"2018-08-20 22:25:00",86790,"CKVY",12.83,56.49,56.24,56.68,56,69.96,70.51,68.93,1.089,46.58,46.96,46.33,1.536,1.397,6.621,34.02,2.63,0,15.14,-0.004949688,-0.006681358,2.5E-07
"2018-08-20 22:30:00",86791,"CKVY",12.83,56.12,56.4,56.62,56.06,70.44,71.91,69.51,1.082,46.98,47.44,46.66,1.682,1.757,299.5,39.56,3.069,0,15.14,-0.004472379,-0.00588376,2.5E-07
"2018-08-20 22:35:00",86792,"CKVY",12.83,57.24,56.7,57.3,56.12,68.11,70.44,66.98,1.089,46.48,46.84,46.17,1.666,1.608,326.5,14.88,3.069,0,15.14,-0.004472379,-0.00588376,2.5E-07
"2018-08-20 22:40:00",86793,"CKVY",12.82,57.36,57.21,57.74,56.74,68.69,69.65,66.43,1.104,46.82,47.24,46.51,1.98,1.882,0.669,16.78,2.85,0,15.14,-0.004472379,-0.00588376,2.5E-07
"2018-08-20 22:45:00",86794,"CKVY",12.82,56.63,56.74,57.36,56.38,69.72,70.58,68.66,1.091,46.97,47.3,46.7,1.87,1.881,54.34,13.55,2.411,0,15.14,-0.003993656,-0.005098975,2.5E-07
"2018-08-20 22:50:00",86795,"CKVY",12.82,57,56.76,57.25,56.26,69.83,70.27,68.97,1.108,46.9,47.43,46.6,1.887,1.94,50.74,12.71,2.85,0,15.14,-0.003993656,-0.005098975,2.5E-07
"2018-08-20 22:55:00",86796,"CKVY",12.82,56.02,56.34,57.12,55.83,72.33,72.64,69.86,1.107,47.25,47.43,47.03,2.189,2.002,9.36,7.077,3.288,0,15.14,-0.003993656,-0.005098975,2.5E-07
"2018-08-20 23:00:00",86797,"CKVY",12.82,57.26,56.84,57.38,55.95,67.64,72.3,67.58,1.083,46.94,47.29,46.6,1.947,2.147,358.7,4.997,2.63,0,15.14,-0.003568748,-0.004419271,2.5E-07
"2018-08-20 23:05:00",86798,"CKVY",12.82,58.19,58.66,60.35,57.26,64.46,67.61,58.39,1.067,46.09,46.67,45.39,2.003,1.9,343.8,15.86,3.507,0,15.14,-0.003568748,-0.004419271,2.5E-07
"2018-08-20 23:10:00",86799,"CKVY",12.82,58.75,58.04,58.75,57.27,62.75,66.65,62.75,1.06,46.31,46.59,46.02,1.941,2.037,8.89,4.648,3.507,0,15.14,-0.003568748,-0.004419271,2.5E-07
"2018-08-20 23:15:00",86800,"CKVY",12.82,57.14,57.98,58.99,57.02,67.55,67.55,62.09,1.077,46.51,46.93,45.9,1.977,1.934,8.42,9.83,3.288,0,15.14,-0.003309497,-0.004000008,2.5E-07
"2018-08-20 23:20:00",86801,"CKVY",12.8,54.43,55.49,57.21,54.3,75.5,76.12,67.58,1.091,46.71,47.09,46.34,1.93,1.953,264.7,38.7,3.288,0,15.14,-0.003309497,-0.004000008,2.5E-07
"2018-08-20 23:25:00",86802,"CKVY",12.82,55.66,54.47,55.66,53.69,70.77,77.22,70.77,1.069,46.61,46.93,46.27,1.865,1.882,284.2,9.46,3.726,0,15.14,-0.003309497,-0.004000008,2.5E-07
"2018-08-20 23:30:00",86803,"CKVY",12.81,55.79,55.68,56.03,55.29,70.7,72.66,70.02,1.073,46.55,46.93,46.25,2.496,2.107,296.7,16.23,3.946,0,15.14,-0.003845347,-0.004858551,2.5E-07
"2018-08-20 23:35:00",86804,"CKVY",12.81,56.53,56.39,56.65,55.79,70.6,70.7,69.06,1.101,46.68,47.12,46.24,2.806,2.753,319.6,7.717,3.507,0,15.14,-0.003845347,-0.004858551,2.5E-07
"2018-08-20 23:40:00",86805,"CKVY",12.81,57.27,56.6,57.27,56.28,68.3,71.73,68.27,1.094,47.19,47.51,46.69,2.944,2.843,357.1,15.08,3.507,0,15.14,-0.003845347,-0.004858551,2.5E-07
"2018-08-20 23:45:00",86806,"CKVY",12.8,57.14,57.3,57.45,57.14,68.2,68.78,67.89,1.087,47.03,47.25,46.75,3.204,3.074,50.41,13.54,6.138,0,15.14,-0.001886571,-0.00186692,2.5E-07
"2018-08-20 23:50:00",86807,"CKVY",12.8,56.65,56.97,57.27,56.65,69.26,69.26,68.16,1.085,46.8,47.01,46.62,3.209,3.2,12.8,10.91,3.726,0,15.14,-0.001886571,-0.00186692,2.5E-07
"2018-08-20 23:55:00",86808,"CKVY",12.8,56.77,56.5,56.77,56.34,68.78,70.22,68.78,1.082,46.76,46.96,46.5,2.903,3.068,6.456,16.71,2.85,0,15.14,-0.001886571,-0.00186692,2.5E-07
"2018-08-21 00:00:00",86809,"CKVY",12.79,57.27,57.28,57.51,56.65,68.16,68.75,66.52,1.092,46.61,46.96,46.34,2.148,2.589,328.1,7.944,2.85,0,15.14,-0.001654047,-0.001523804,2.5E-07
"2018-08-21 00:05:00",86810,"CKVY",12.78,55.79,56.47,57.27,55.79,73.58,73.58,68.16,1.117,47.16,47.54,46.77,1.836,1.96,308.5,4.21,3.069,0,15.14,-0.001654047,-0.001523804,2.5E-07
"2018-08-21 00:10:00",86811,"CKVY",12.79,55.42,55.45,55.79,55.23,74.61,75.5,73.58,1.117,47.6,47.79,47.4,2.276,2.001,303,6.351,4.384,0,15.14,-0.001654047,-0.001523804,2.5E-07
"2018-08-21 00:15:00",86812,"CKVY",12.79,54.92,55.41,55.91,54.92,80.2,80.2,73.51,1.18,48.34,49.08,47.35,2.93,2.556,301.1,10.67,5.042,0,15.14,-0.003614492,-0.004489549,2.5E-07
"2018-08-21 00:20:00",86813,"CKVY",12.79,55.17,54.99,55.23,54.8,78.38,80.3,78.31,1.163,48.78,49.11,48.43,3.488,3.214,311,11.02,5.699,0,15.14,-0.003614492,-0.004489549,2.5E-07
"2018-08-21 00:25:00",86814,"CKVY",12.79,56.4,55.68,56.53,55.05,73.31,78.42,73.31,1.138,48.29,48.68,47.94,3.354,3.468,348.1,13.62,4.384,0,15.14,-0.003614492,-0.004489549,2.5E-07
"2018-08-21 00:30:00",86815,"CKVY",12.79,57.51,57.18,57.64,56.4,68.92,73.31,68.92,1.113,47.65,48.04,47.33,3.745,3.539,33.13,14.72,7.234,0,15.14,-0.001789114,-0.001757964,2.5E-07
"2018-08-21 00:35:00",86816,"CKVY",12.79,57.27,57.4,57.7,57.08,70.5,71.32,67.99,1.129,47.64,48.09,47.04,3.474,3.684,43.15,10.31,5.261,0,15.14,-0.001789114,-0.001757964,2.5E-07
"2018-08-21 00:40:00",86817,"CKVY",12.79,57.27,57.28,57.39,57.14,70.87,70.87,69.71,1.135,47.66,47.93,47.42,3.127,3.362,55.67,63.78,4.165,0,15.14,-0.001789114,-0.001757964,2.5E-07
"2018-08-21 00:45:00",86818,"CKVY",12.78,56.65,57.04,57.33,56.59,73.82,74.1,70.22,1.156,48.21,48.86,47.43,3.026,3.073,245.5,10.17,6.357,0,15.14,-0.001207353,-0.0009010232,2.5E-07
"2018-08-21 00:50:00",86819,"CKVY",12.78,56.59,55.89,56.78,55.17,71.29,78.93,71.29,1.114,48.53,49.25,47.43,4.151,3.487,234.2,11.07,8.33,0,15.14,-0.001207353,-0.0009010232,2.5E-07
"2018-08-21 00:55:00",86820,"CKVY",12.77,59.86,58.89,59.86,56.72,62.96,71.29,62.89,1.107,47.29,48.17,46.51,5.075,4.592,292.7,71.37,6.795,0,15.14,-0.001207353,-0.0009010232,2.5E-07
"2018-08-21 01:00:00",86821,"CKVY",12.78,58.69,59.33,60.11,58.32,67.07,68.85,62.99,1.131,48.01,48.66,47.29,4.734,4.868,75.08,39.73,5.918,0,15.14,0.0005089999,0.0014555,2.5E-07
"2018-08-21 01:05:00",86822,"CKVY",12.78,58.51,58.86,59.25,58.32,68.58,69.2,66.32,1.148,48.21,48.63,47.76,4.772,4.729,125,10.77,9.43,0,15.14,0.0005089999,0.0014555,2.5E-07
"2018-08-21 01:10:00",86823,"CKVY",12.77,59.12,59.29,59.74,58.44,65.22,68.58,64.74,1.116,47.9,48.29,47.46,5.083,5.019,154.6,13.92,9.21,0,15.14,0.0005089999,0.0014555,2.5E-07
"2018-08-21 01:15:00",86824,"CKVY",12.77,55.36,58.01,59.25,55.3,79.28,79.28,64.84,1.185,48.14,49.09,47.33,5.379,5.252,219.1,38.37,5.699,0,15.14,0.001713798,0.003040051,2.5E-07
"2018-08-21 01:20:00",86825,"CKVY",12.77,55.05,54.73,55.42,54.43,79,81,79,1.167,48.8,49.2,48.55,4.392,4.958,274.1,8.75,4.603,0,15.14,0.001713798,0.003040051,2.5E-07
"2018-08-21 01:25:00",86826,"CKVY",12.77,56.41,55.79,56.41,54.93,75.44,79,75.44,1.171,48.81,49.12,48.45,3.836,3.934,268.8,5.715,5.699,0,15.14,0.001713798,0.003040051,2.5E-07
"2018-08-21 01:30:00",86827,"CKVY",12.77,57.03,57.02,57.4,56.35,74.2,75.4,73.11,1.178,48.82,48.99,48.64,3.777,3.915,276.4,8.99,5.699,0,15.14,-0.001005534,-0.0006889335,2.5E-07
"2018-08-21 01:35:00",86828,"CKVY",12.77,57.65,57.44,57.77,56.9,71.32,74.24,71.05,1.158,48.57,48.93,48.24,3.559,3.716,279.2,11.09,4.822,0,15.14,-0.001005534,-0.0006889335,2.5E-07
"2018-08-21 01:40:00",86829,"CKVY",12.76,56.9,57.42,57.71,56.9,73.86,73.86,70.91,1.167,48.52,48.8,48.12,3.066,3.282,336.3,22.62,4.822,0,15.14,-0.001005534,-0.0006889335,2.5E-07
"2018-08-21 01:45:00",86830,"CKVY",12.76,56.47,56.44,57.03,56.16,75.09,75.51,73.89,1.168,48.64,48.84,48.46,2.727,2.887,2.791,12.22,4.822,0,15.14,-0.001641517,-0.00153169,2.5E-07
"2018-08-21 01:50:00",86831,"CKVY",12.75,56.54,56.85,57.27,56.41,73.79,75.09,72.28,1.151,48.45,48.81,48.17,2.753,2.662,14.79,15.19,3.946,0,15.14,-0.001641517,-0.00153169,2.5E-07
"2018-08-21 01:55:00",86832,"CKVY",12.75,56.66,56.53,56.79,56.16,73.66,74.92,73.62,1.154,48.38,48.52,48.14,3.311,3.131,2.945,5.865,5.48,0,15.14,-0.001641517,-0.00153169,2.5E-07
"2018-08-21 02:00:00",86833,"CKVY",12.75,56.29,56.67,56.91,56.22,74.62,74.65,73.52,1.153,48.45,48.7,48.22,3.187,3.122,300.2,19.99,4.165,0,15.14,-0.002234692,-0.00239204,2.5E-07
"2018-08-21 02:05:00",86834,"CKVY",12.75,55.98,56.11,56.29,55.92,75.34,75.58,74.65,1.152,48.36,48.5,48.22,3.53,3.353,302.7,6.744,5.042,0,15.14,-0.002234692,-0.00239204,2.5E-07
"2018-08-21 02:10:00",86835,"CKVY",12.74,56.6,56.02,56.66,55.8,72.7,75.37,72.66,1.136,47.98,48.3,47.7,3.345,3.463,312.4,18.13,5.042,0,15.14,-0.002234692,-0.00239204,2.5E-07
"2018-08-21 02:15:00",86836,"CKVY",12.75,55.24,55.73,56.66,55.12,77.05,77.12,72.59,1.147,47.97,48.27,47.78,3.426,3.508,347.1,7.138,4.165,0,15.14,-0.001692265,-0.001618802,2.5E-07
"2018-08-21 02:20:00",86837,"CKVY",12.74,55,55.16,55.3,54.93,76.85,77.12,76.27,1.133,48.01,48.28,47.82,2.696,3.066,16.49,13.07,2.192,0,15.14,-0.001692265,-0.001618802,2.5E-07
"2018-08-21 02:25:00",86838,"CKVY",12.74,55.55,55.27,55.68,54.81,75.1,76.82,75.07,1.13,47.77,48,47.53,2.414,2.507,330.3,32.54,3.069,0,15.14,-0.001692265,-0.001618802,2.5E-07
"2018-08-21 02:30:00",86839,"CKVY",12.74,52.59,53.17,55.61,52.03,82.3,83.6,75.1,1.111,47.33,47.9,46.89,2.381,2.319,277.3,8.24,3.507,0,15.14,-0.003170444,-0.003793626,2.5E-07
"2018-08-21 02:35:00",86840,"CKVY",12.74,51.73,52.01,52.96,51.29,84.1,84.6,80.6,1.1,46.98,47.61,46.26,2.4,2.448,207.7,58.8,3.946,0,15.14,-0.003170444,-0.003793626,2.5E-07
"2018-08-21 02:40:00",86841,"CKVY",12.73,53.46,52.37,53.46,51.73,80.7,84.2,80.7,1.125,47.37,47.75,47,2.366,2.401,324.7,20.58,4.165,0,15.14,-0.003170444,-0.003793626,2.5E-07
"2018-08-21 02:45:00",86842,"CKVY",12.73,52.47,53.95,54.57,52.41,80,80.7,76.2,1.076,47.29,47.85,46.3,2.06,2.191,312,67.55,4.822,0,15.14,-0.00390127,-0.00491695,2.5E-07
"2018-08-21 02:50:00",86843,"CKVY",12.73,51.85,52.35,52.72,51.85,83.3,83.3,80.2,1.094,47.1,47.51,46.56,2.15,2.119,264.5,9.32,3.946,0,15.14,-0.00390127,-0.00491695,2.5E-07
"2018-08-21 02:55:00",86844,"CKVY",12.72,51.73,51.81,51.98,51.6,81.4,83.3,81.3,1.065,46.68,47.07,46.22,1.73,1.83,237.9,17.79,3.726,0,15.14,-0.00390127,-0.00491695,2.5E-07
"2018-08-21 03:00:00",86845,"CKVY",12.72,50.74,51.3,51.73,50.74,83,83.3,81.4,1.046,46.25,46.53,45.65,1.521,1.772,215.7,20.24,3.726,0,15.14,-0.004598503,-0.006050111,2.5E-07
"2018-08-21 03:05:00",86846,"CKVY",12.72,50.49,50.59,50.86,50.37,84.5,84.6,82.9,1.056,45.94,46.15,45.63,1.115,1.311,272.1,47.14,2.411,0,15.14,-0.004598503,-0.006050111,2.5E-07
"2018-08-21 03:10:00",86847,"CKVY",12.72,49.76,50.17,50.62,49.63,87.3,87.3,83.7,1.062,45.86,46.23,45.42,1.094,1.122,115.1,71.89,2.63,0,15.14,-0.004598503,-0.006050111,2.5E-07
"2018-08-21 03:15:00",86848,"CKVY",12.71,50.81,50.27,50.87,49.7,85.9,87.6,85.9,1.086,46.52,46.83,46.12,1.252,1.089,58.97,11.77,2.411,0,15.14,-0.005792904,-0.008160977,2.5E-07
"2018-08-21 03:20:00",86849,"CKVY",12.71,50.45,51.15,51.74,50.45,84.2,85.8,82.6,1.051,46.51,46.97,45.78,2.08,1.549,84.5,5.449,4.384,0,15.14,-0.005792904,-0.008160977,2.5E-07
"2018-08-21 03:25:00",86850,"CKVY",12.71,50.2,50.23,50.57,50.01,86.2,86.2,84.2,1.066,46.03,46.37,45.75,2.749,2.513,59.82,10.25,4.603,0,15.14,-0.005792904,-0.008160977,2.5E-07
"2018-08-21 03:30:00",86851,"CKVY",12.71,51.19,50.59,51.19,50.08,84.3,86.6,84.3,1.081,46.55,46.81,46.16,2.839,2.808,58.82,11.73,3.069,0,15.14,-0.004256725,-0.005461033,2.5E-07
"2018-08-21 03:35:00",86852,"CKVY",12.7,51.25,51.44,51.68,51.06,82.8,84.3,82.2,1.064,46.39,46.7,46.04,2.222,2.621,66.66,7.85,1.973,0,15.14,-0.004256725,-0.005461033,2.5E-07
"2018-08-21 03:40:00",86853,"CKVY",12.7,51.5,51.49,51.93,51.13,78.55,82.9,78.55,1.019,46.28,46.6,45.07,1.622,1.901,80.4,14.18,1.754,0,15.14,-0.004256725,-0.005461033,2.5E-07
"2018-08-21 03:45:00",86854,"CKVY",12.7,51.31,51.11,51.56,50.69,82.3,83.6,78.13,1.061,45.93,46.37,44.66,1.163,1.313,97.1,45.68,1.534,0,15.14,-0.004524018,-0.005926241,2.5E-07
"2018-08-21 03:50:00",86855,"CKVY",12.69,51,50.86,51.44,50.51,83.3,84,80.6,1.061,45.85,46.2,45.16,0.77,0.974,318.4,70.44,1.534,0,15.14,-0.004524018,-0.005926241,2.5E-07
"2018-08-21 03:55:00",86856,"CKVY",12.69,47.42,50.05,51.25,47.42,85.5,85.5,80.8,0.953,45.01,46.23,43.31,1.006,0.79,232.3,16.52,4.165,0,15.14,-0.004524018,-0.005926241,2.5E-07
"2018-08-21 04:00:00",86857,"CKVY",12.69,47.11,46.97,47.42,46.56,91.4,91.4,85.5,1.006,43.96,44.74,43.28,1.125,1.16,193.7,56.03,3.069,0,15.14,-0.006038758,-0.00865104,2.5E-07
"2018-08-21 04:05:00",86858,"CKVY",12.67,47.42,47.18,47.42,46.93,91.6,91.6,90.5,1.02,44.73,45.11,44.34,1.315,1.172,163.7,21.57,1.315,0,15.14,-0.006038758,-0.00865104,2.5E-07
"2018-08-21 04:10:00",86859,"CKVY",12.68,46.62,47.89,48.72,46.62,88.4,91.8,87.2,0.955,44.9,45.92,43.34,1.344,1.404,220.7,30.27,3.726,0,15.14,-0.006038758,-0.00865104,2.5E-07
"2018-08-21 04:15:00",86860,"CKVY",12.68,46.06,46.48,46.68,46.06,91.5,91.8,88.4,0.968,44.02,44.31,43.42,1.559,1.455,165.5,22.64,3.507,0,15.14,-0.005586486,-0.007766913,2.5E-07
"2018-08-21 04:20:00",86861,"CKVY",12.67,46.06,46.37,46.62,46,92,93,91.5,0.974,44.34,44.7,43.74,2.272,1.898,170.1,5.386,4.165,0,15.14,-0.005586486,-0.007766913,2.5E-07
"2018-08-21 04:25:00",86862,"CKVY",12.66,44.83,45.41,46.13,44.83,92.7,92.7,91.8,0.936,43.31,43.96,42.83,2.406,2.366,145.5,13.67,3.288,0,15.14,-0.005586486,-0.007766913,2.5E-07
"2018-08-21 04:30:00",86863,"CKVY",12.67,44.83,44.94,45.2,44.71,93.2,93.7,92.7,0.941,43.13,43.47,42.76,2.651,2.52,106.1,11.43,3.507,0,15.14,-0.004657039,-0.00606139,2.5E-07
"2018-08-21 04:35:00",86864,"CKVY",12.66,44.58,44.79,45.02,44.52,93.4,94,92.9,0.935,43.06,43.38,42.66,2.418,2.577,129.2,27.18,3.507,0,15.14,-0.004657039,-0.00606139,2.5E-07
"2018-08-21 04:40:00",86865,"CKVY",12.65,45.2,44.93,45.39,44.46,93,94.1,93,0.953,43.23,43.63,42.68,2.574,2.462,140.2,20.48,3.726,0,15.14,-0.004657039,-0.00606139,2.5E-07
"2018-08-21 04:45:00",86866,"CKVY",12.65,45.94,45.58,46,45.02,92.5,93,92.5,0.975,43.62,44.03,43.11,2.653,2.603,64.83,28.24,3.507,0,15.14,-0.00443812,-0.005679848,2.5E-07
"2018-08-21 04:50:00",86867,"CKVY",12.65,45.64,45.72,45.94,45.51,92.3,92.6,91.9,0.962,43.6,43.93,43.34,2.251,2.533,7.04,29.94,2.63,0,15.14,-0.00443812,-0.005679848,2.5E-07
"2018-08-21 04:55:00",86868,"CKVY",12.64,45.95,46.03,46.38,45.64,91.8,92.7,91.1,0.968,43.92,44.34,43.34,1.495,1.83,263.9,22.7,2.411,0,15.14,-0.00443812,-0.005679848,2.5E-07
"2018-08-21 05:00:00",86869,"CKVY",12.63,46.02,46.61,47.19,45.95,89.9,92.3,88.7,0.95,44.01,44.71,43.12,1.422,1.376,303.8,17.6,3.507,0,15.14,-0.00494667,-0.006581959,2.5E-07
"2018-08-21 05:05:00",86870,"CKVY",12.63,45.34,45.44,46.08,45.15,93.7,93.7,89.9,0.964,43.22,43.63,42.89,2.04,1.648,272.4,8.09,3.946,0,15.14,-0.00494667,-0.006581959,2.5E-07
"2018-08-21 05:10:00",86871,"CKVY",12.64,44.91,45.1,45.34,44.85,94.8,94.9,93.6,0.961,43.58,43.74,43.41,2.5,2.397,266.6,7.141,4.165,0,15.14,-0.00494667,-0.006581959,2.5E-07
"2018-08-21 05:15:00",86872,"CKVY",12.63,44.11,44.86,45.16,44.05,92.9,95.1,92.9,0.913,43.37,43.86,42.14,2.306,2.449,223.1,38.69,2.85,0,15.14,-0.004780313,-0.006266924,2.5E-07
"2018-08-21 05:20:00",86873,"CKVY",12.63,42.63,43.38,44.11,42.57,94.2,94.2,92.8,0.875,41.65,42.21,41.02,2.031,2.098,153.5,8.03,3.726,0,15.14,-0.004780313,-0.006266924,2.5E-07
"2018-08-21 05:25:00",86874,"CKVY",12.62,42.39,42.32,42.63,42.14,96.2,96.2,94.2,0.885,41.05,41.45,40.79,2.377,2.208,170.4,6.839,4.165,0,15.14,-0.004780313,-0.006266924,2.5E-07
"2018-08-21 05:30:00",86875,"CKVY",12.61,43.56,43.23,43.87,42.39,97,97.3,96.1,0.934,42.43,43.16,41.37,2.246,2.341,220.7,54.97,2.63,0,15.14,-0.004712144,-0.006151022,0.0008707877
"2018-08-21 05:35:00",86876,"CKVY",12.61,43.07,43.09,43.62,42.76,96.4,97,96.1,0.91,42.16,42.85,41.74,2.326,2.356,300.6,6.29,2.85,0,15.14,-0.004712144,-0.006151022,0.0008707877
"2018-08-21 05:40:00",86877,"CKVY",12.61,43.56,43.41,43.69,43.01,96.3,96.8,96.3,0.927,42.51,42.74,42.07,2.003,2.049,313.9,26.59,3.726,0,15.14,-0.004712144,-0.006151022,0.0008707877
"2018-08-21 05:45:00",86878,"CKVY",12.6,44.61,44.18,44.61,43.5,96.3,96.6,96.3,0.965,43.24,43.67,42.52,2.014,2.052,305.9,48.81,3.507,0,15.14,-0.004900636,-0.006448081,0.00629103
"2018-08-21 05:50:00",86879,"CKVY",12.6,44.92,44.63,44.98,44.36,95.6,96.4,95.2,0.969,43.48,43.81,43.1,1.657,1.888,194.7,4.398,2.192,0,15.14,-0.004900636,-0.006448081,0.00629103
"2018-08-21 05:55:00",86880,"CKVY",12.59,44.49,44.83,45.11,44.43,94.3,95.6,94.2,0.94,43.54,43.86,42.9,1.209,1.405,271.8,73.71,2.85,0,15.14,-0.004900636,-0.006448081,0.00629103
"2018-08-21 06:00:00",86881,"CKVY",12.59,44.73,44.75,44.98,44.36,94.2,94.9,94.1,0.948,43.28,43.62,42.83,1.514,1.273,33.58,29.34,3.288,0,15.14,0.0005718811,0.0009001093,0.01688368
"2018-08-21 06:05:00",86882,"CKVY",12.59,44.98,44.99,45.23,44.67,93.7,94.4,93.7,0.952,43.43,43.69,43.13,1.924,1.706,65.65,11.39,3.507,0,15.14,0.0005718811,0.0009001093,0.01688368
"2018-08-21 06:10:00",86883,"CKVY",12.59,44.49,44.45,45.05,44.24,94.5,94.6,92.9,0.943,42.74,43.34,42.41,2.507,2.328,92,13.27,4.165,0,15.14,0.0005718811,0.0009001093,0.01688368
"2018-08-21 06:15:00",86884,"CKVY",12.59,43.69,43.88,44.49,43.5,94.8,94.9,93.8,0.917,42.37,43.05,41.96,2.479,2.528,175.3,21.07,3.288,0,15.14,0.0008579794,0.001406163,0.03878943
"2018-08-21 06:20:00",86885,"CKVY",12.58,44.06,44.07,44.43,43.63,93.8,95.1,93.8,0.92,42.7,43.03,42.26,1.992,2.126,228.7,38.51,3.946,0.007926972,15.14,0.0008579794,0.001406163,0.03878943
"2018-08-21 06:25:00",86886,"CKVY",12.58,42.21,42.87,44,42.21,95.1,95.1,93,0.869,41.26,42.33,40.86,2.242,2.037,263.3,15.73,5.042,0.08363269,15.14,0.0008579794,0.001406163,0.03878943
"2018-08-21 06:30:00",86887,"CKVY",12.58,42.58,42.26,42.64,42.02,97.1,97.2,95.1,0.9,41.27,41.89,40.86,2.57,2.392,269.5,26.1,4.822,0.2309019,15.14,0.000771676,0.001226181,0.07370158
"2018-08-21 06:35:00",86888,"CKVY",12.58,43.93,43.23,43.93,42.64,97.9,97.9,97.1,0.955,42.6,43.38,41.88,3.44,3.124,295.8,18.55,5.042,0.4980024,15.14,0.000771676,0.001226181,0.07370158
"2018-08-21 06:40:00",86889,"CKVY",12.58,45.23,44.72,45.48,43.87,96.9,98.1,96.8,0.994,44.13,44.66,43.3,3.683,3.624,301.7,9.33,6.138,0.9944026,15.14,0.000771676,0.001226181,0.07370158
"2018-08-21 06:45:00",86890,"CKVY",12.57,46.1,45.79,46.16,45.23,93.7,96.9,93.7,0.993,44.49,44.68,44.28,3.492,3.671,274.9,21.03,4.822,1.919559,15.14,0.00103571,0.001505042,0.1135704
"2018-08-21 06:50:00",86891,"CKVY",12.56,46.1,46.14,46.22,45.97,92.1,93.7,92,0.976,44.17,44.53,43.81,2.574,2.998,235.9,23.75,1.534,3.638258,15.14,0.00103571,0.001505042,0.1135704
"2018-08-21 06:55:00",86892,"CKVY",12.57,45.73,45.86,46.1,45.66,92.2,92.4,91.7,0.964,43.69,43.93,43.41,1.434,1.926,144.8,58,2.85,6.453635,15.14,0.00103571,0.001505042,0.1135704
"2018-08-21 07:00:00",86893,"CKVY",12.58,45.36,45.6,45.79,45.36,93.3,93.3,92.2,0.962,43.74,43.93,43.51,1.014,1.178,123.2,12.69,2.63,10.1443,15.14,0.00263025,0.003386568,0.1563782
"2018-08-21 07:05:00",86894,"CKVY",12.59,45.49,45.34,45.55,45.18,94.5,94.5,93.3,0.979,43.69,44.08,43.4,1.284,1.052,307.9,75.07,3.507,14.19599,15.14,0.00263025,0.003386568,0.1563782
"2018-08-21 07:10:00",86895,"CKVY",12.6,44.74,44.91,45.55,44.38,95,95,93.9,0.957,43.39,44.07,42.78,2.29,1.86,204.8,21.15,4.603,18.39294,15.14,0.00263025,0.003386568,0.1563782
"2018-08-21 07:15:00",86896,"CKVY",12.6,45.24,45.05,45.3,44.74,94.3,95.3,94.3,0.967,43.69,43.92,43.41,2.853,2.494,201.2,13.28,4.603,23.07591,15.14,0.004122792,0.004783983,0.2008
"2018-08-21 07:20:00",86897,"CKVY",12.6,44.56,44.82,45.36,44.44,94.9,94.9,93.7,0.948,43.27,43.86,42.9,3.278,3.204,161.2,33.98,4.165,28.22806,15.14,0.004122792,0.004783983,0.2008
"2018-08-21 07:25:00",86898,"CKVY",12.62,45.68,45.11,45.68,44.56,94.2,95.4,94.2,0.983,43.76,44.16,43.18,2.511,2.926,251.2,14.69,2.411,34.53249,15.14,0.004122792,0.004783983,0.2008
"2018-08-21 07:30:00",86899,"CKVY",12.63,45.49,45.73,45.98,45.49,93.1,94.2,92.8,0.965,43.92,44.18,43.56,2.327,2.416,283.7,24.52,3.726,40.96565,15.14,0.006804473,0.007858769,0.2457926
"2018-08-21 07:35:00",86900,"CKVY",12.64,46.73,46.07,46.73,45.43,92.6,93.9,92.6,1.005,44.31,44.8,43.63,2.307,2.288,338.1,11.15,4.165,47.80553,15.14,0.006804473,0.007858769,0.2457926
"2018-08-21 07:40:00",86901,"CKVY",12.66,47.28,47,47.34,46.72,91.1,92.7,91.1,1.01,44.71,44.9,44.57,2.679,2.512,343.8,6.162,4.384,54.85299,15.14,0.006804473,0.007858769,0.2457926
"2018-08-21 07:45:00",86902,"CKVY",12.69,47.96,47.65,48.02,47.22,89.6,91.1,89.5,1.019,44.96,45.13,44.73,2.27,2.518,319.5,15.5,1.973,64.62662,15.14,0.01037263,0.0118224,0.2903723
"2018-08-21 07:50:00",86903,"CKVY",12.72,48.21,48.19,48.33,47.9,90.4,90.4,89.3,1.037,45.33,45.62,44.97,1.937,2.067,288.7,16.01,2.63,72.75161,15.14,0.01037263,0.0118224,0.2903723
"2018-08-21 07:55:00",86904,"CKVY",12.78,48.58,48.39,48.58,48.15,91.6,91.8,90.4,1.065,46.02,46.33,45.5,1.792,1.797,217.4,18.55,2.85,90.10885,15.14,0.01037263,0.0118224,0.2903723
"2018-08-21 08:00:00",86905,"CKVY",12.79,48.64,48.77,49.2,48.33,90.7,91.7,90.6,1.058,46.28,46.75,45.92,2.231,1.971,159.4,23.86,4.165,112.0088,15.14,0.01645156,0.01825253,0.3343594
"2018-08-21 08:05:00",86906,"CKVY",12.78,47.9,48.26,48.7,47.84,93.1,93.1,90.7,1.056,46.1,46.3,45.83,2.474,2.335,127.8,9.52,3.946,115.8519,15.14,0.01645156,0.01825253,0.3343594
"2018-08-21 08:10:00",86907,"CKVY",12.79,48.27,47.96,48.27,47.71,94.1,94.1,93,1.082,46.21,46.65,45.86,2.717,2.624,116.7,4.705,3.726,101.4893,15.14,0.01645156,0.01825253,0.3343594
"2018-08-21 08:15:00",86908,"CKVY",12.84,49.5,48.65,49.5,48.14,92.2,94.2,92.2,1.111,46.9,47.36,46.52,2.767,2.762,123.3,6.099,3.946,85.81554,15.14,0.01382637,0.0154171,0.3780276
"2018-08-21 08:20:00",86909,"CKVY",12.9,50.49,49.91,50.55,49.38,88.1,92.3,88.1,1.101,47.09,47.44,46.77,2.845,2.837,108.7,12.38,4.165,102.467,15.14,0.01382637,0.0154171,0.3780276
"2018-08-21 08:25:00",86910,"CKVY",13,51.29,50.84,51.35,50.36,85.2,88.1,85.2,1.096,47.11,47.41,46.8,2.857,2.882,115.2,9.88,4.822,133.6638,15.14,0.01382637,0.0154171,0.3780276
"2018-08-21 08:30:00",86911,"CKVY",13.17,52.52,51.89,52.52,51.22,83.9,85.6,83.4,1.13,47.34,48.09,46.93,2.853,2.876,129.7,10.5,3.946,175.4535,15.14,0.0264584,0.02968184,0.4204681
"2018-08-21 08:35:00",86912,"CKVY",13.32,53.69,52.99,53.76,52.4,82.6,84.1,80.8,1.161,47.79,48.62,47.17,2.776,2.82,159.7,12.48,3.946,212.2118,15.14,0.0264584,0.02968184,0.4204681
"2018-08-21 08:40:00",86913,"CKVY",13.29,53.88,53.86,54.12,53.51,79.95,82.6,79.43,1.132,47.98,48.64,47.45,2.247,2.504,178.2,27.82,3.288,231.74,15.14,0.0264584,0.02968184,0.4204681
"2018-08-21 08:45:00",86914,"CKVY",13.42,54,53.98,54.31,53.75,77.13,80.5,76.86,1.097,47.59,48.38,46.92,1.861,2.003,258.8,25.77,2.85,228.4666,15.14,0.03410675,0.03838779,0.4617178
"2018-08-21 08:50:00",86915,"CKVY",13.47,54.19,53.95,54.31,53.75,80.8,80.8,77.2,1.157,47.49,48.53,46.99,1.815,1.859,258.7,11.08,3.726,237.732,15.14,0.03410675,0.03838779,0.4617178
"2018-08-21 08:55:00",86916,"CKVY",13.51,54.99,54.55,55.11,54.12,78.44,81.3,77.96,1.157,48.42,49.03,47.88,2.088,1.939,275.2,18.29,3.288,263.8876,15.14,0.03410675,0.03838779,0.4617178
"2018-08-21 09:00:00",86917,"CKVY",13.53,55.85,55.45,55.91,54.93,75.52,79.67,75.52,1.149,48.66,49.54,48.22,2.202,2.2,267.3,22.42,3.288,304.2837,15.14,0.0449127,0.04974643,0.5016076
"2018-08-21 09:05:00",86918,"CKVY",13.41,55.6,55.53,55.91,55.23,75.86,76.99,75.18,1.144,48.17,48.72,47.91,1.869,2.023,231.7,26.8,3.069,305.7257,15.14,0.0449127,0.04974643,0.5016076
"2018-08-21 09:10:00",86919,"CKVY",13.48,57.46,56.5,57.52,55.54,72.29,76.82,72.29,1.166,48.62,48.94,47.91,1.327,1.583,219.1,18.74,1.534,295.864,15.14,0.0449127,0.04974643,0.5016076
"2018-08-21 09:15:00",86920,"CKVY",13.32,56.84,57.3,57.7,56.84,74.52,74.59,71.68,1.175,48.65,49.14,48.32,0.919,1.112,239.9,36.73,2.192,274.494,15.14,0.03836278,0.04275984,0.5398603
"2018-08-21 09:20:00",86921,"CKVY",13.29,57.94,57.41,58.12,56.84,72.25,74.93,72.25,1.185,49.19,49.77,48.69,0.425,0.651,340.8,54.61,0.658,241.4162,15.14,0.03836278,0.04275984,0.5398603
"2018-08-21 09:25:00",86922,"CKVY",13.43,59.17,58.38,59.17,57.94,71.56,72.9,70.36,1.227,49.21,50.02,48.61,0.594,0.458,142.5,28.4,2.411,224.7308,15.14,0.03836278,0.04275984,0.5398603
"2018-08-21 09:30:00",86923,"CKVY",13.27,59.22,59.33,59.6,59.04,70.69,71.87,69.84,1.214,49.86,50.48,49.38,0.555,0.562,165.9,16.76,1.754,226.5391,15.14,0.03637443,0.03956577,0.5754685
"2018-08-21 09:35:00",86924,"CKVY",13.36,58.11,58.78,59.28,57.98,73.71,73.75,68.33,1.217,49.24,49.86,48.58,0.951,0.722,151.1,12.16,2.192,215.2903,15.14,0.03637443,0.03956577,0.5754685
"2018-08-21 09:40:00",86925,"CKVY",13.53,59.09,58.58,59.09,58.17,69.11,74.43,69.11,1.182,49.84,50.39,48.96,1.249,1.133,171.2,15.35,2.411,226.3298,15.14,0.03637443,0.03956577,0.5754685
"2018-08-21 09:45:00",86926,"CKVY",13.52,60.33,59.93,60.57,59.03,65.99,69.8,65.03,1.179,49.18,49.84,48.69,1.617,1.412,175.4,19.84,3.288,258.8826,15.14,0.04827841,0.05306725,0.6099089
"2018-08-21 09:50:00",86927,"CKVY",13.38,58.91,59.43,60.39,58.78,72.34,72.34,66.06,1.229,49.45,50.05,48.92,2.215,1.928,178.2,16.23,5.042,310.0542,15.14,0.04827841,0.05306725,0.6099089
"2018-08-21 09:55:00",86928,"CKVY",13.32,58.78,58.7,59.03,58.41,71.51,72.68,69.77,1.209,49.43,50.16,48.75,2.452,2.331,184,20.94,3.726,288.6448,15.14,0.04827841,0.05306725,0.6099089
"2018-08-21 10:00:00",86929,"CKVY",13.3,58.29,58.59,58.91,58.23,71.96,72.71,71.48,1.195,49.6,50.07,49.2,3.198,2.839,169.6,18.76,6.357,220.3223,15.14,0.03321461,0.03865805,0.6419744
"2018-08-21 10:05:00",86930,"CKVY",13.33,58.66,58.56,58.84,58.17,70.18,74.7,70.11,1.181,49.53,50.68,48.87,3.127,3.197,176.2,13.76,4.603,179.2262,15.14,0.03321461,0.03865805,0.6419744
"2018-08-21 10:10:00",86931,"CKVY",13.38,59.15,58.99,59.46,58.6,68.94,71.51,68.94,1.181,49.46,50.15,48.93,3.173,3.109,173.9,16,4.822,192.9117,15.14,0.03321461,0.03865805,0.6419744
"2018-08-21 10:15:00",86932,"CKVY",13.35,59.26,59.15,59.45,58.96,72.36,72.53,69.01,1.245,49.78,50.47,48.9,2.633,2.95,153.2,23.15,3.946,226.4253,15.14,0.04215023,0.04901163,0.671543
"2018-08-21 10:20:00",86933,"CKVY",13.31,59.32,59.45,59.76,59.26,69.69,72.22,68.66,1.201,49.71,50.35,49.15,2.453,2.521,142,15.19,3.726,247.1332,15.14,0.04215023,0.04901163,0.671543
"2018-08-21 10:25:00",86934,"CKVY",13.4,59.88,59.54,59.88,59.26,69.72,70.47,68.04,1.226,49.46,50.07,48.98,2.3,2.422,163.8,14.2,3.288,239.2515,15.14,0.04215023,0.04901163,0.671543
"2018-08-21 10:30:00",86935,"CKVY",13.45,60.49,60.24,60.62,59.88,68.38,69.82,67.73,1.229,49.98,50.48,49.41,2.412,2.336,149.2,17.13,4.165,250.0445,15.14,0.04547985,0.05200661,0.6984518
"2018-08-21 10:35:00",86936,"CKVY",13.53,60.37,60.32,60.49,60,68.14,69.13,66.12,1.219,49.56,50.12,48.99,2.144,2.277,122.7,31.17,2.63,270.5879,15.14,0.04547985,0.05200661,0.6984518
"2018-08-21 10:40:00",86937,"CKVY",13.58,60.61,60.72,60.98,60.37,65.63,68.17,64.6,1.184,49.46,50.14,48.76,1.921,1.977,115.1,25.57,3.069,304.8855,15.14,0.04547985,0.05200661,0.6984518
"2018-08-21 10:45:00",86938,"CKVY",13.55,61.34,61.11,61.47,60.6,64.5,66.76,63.64,1.195,49.28,49.87,48.88,1.501,1.748,139.6,33.26,2.85,320.5281,15.14,0.05494678,0.06186065,0.7231304
"2018-08-21 10:50:00",86939,"CKVY",13.55,61.59,61.49,61.77,61.16,64.43,65.49,62.27,1.204,49.1,49.74,48.57,1.621,1.53,83.4,37.9,3.507,341.0067,15.14,0.05494678,0.06186065,0.7231304
"2018-08-21 10:55:00",86940,"CKVY",13.53,62.08,62.24,62.64,61.59,61.38,64.94,60.86,1.167,49.41,50.11,48.56,1.974,1.843,89.7,19.3,4.165,355.9294,15.14,0.05494678,0.06186065,0.7231304
"2018-08-21 11:00:00",86941,"CKVY",13.55,63.32,62.66,63.44,62.02,61.72,64.56,61.38,1.226,49.98,50.81,48.64,2.431,2.135,125.6,21.88,4.822,367.5981,15.14,0.06453801,0.07216821,0.7444992
"2018-08-21 11:05:00",86942,"CKVY",13.42,62.7,62.71,63.5,62.2,61.72,64.53,60.65,1.199,49.73,50.63,49.22,2.846,2.7,132.4,14.09,5.042,367.5941,15.14,0.06453801,0.07216821,0.7444992
"2018-08-21 11:10:00",86943,"CKVY",13.33,62.7,62.55,62.82,62.27,62.06,63.6,61.55,1.206,49.59,50.27,49.14,2.466,2.744,138.4,28.67,3.507,323.3296,15.14,0.06453801,0.07216821,0.7444992
"2018-08-21 11:15:00",86944,"CKVY",13.32,62.58,62.74,63.01,62.45,63.54,64.5,62.13,1.229,50.13,50.72,49.63,2.062,2.25,158.1,29.32,3.288,260.2719,15.14,0.04251813,0.05005128,0.7625508
"2018-08-21 11:20:00",86945,"CKVY",13.44,62.7,62.72,63.01,62.45,66.45,67.65,63.54,1.291,51.09,52.11,50.05,2.37,2.164,131.3,16.7,5.48,210.0061,15.14,0.04251813,0.05005128,0.7625508
"2018-08-21 11:25:00",86946,"CKVY",13.45,63.12,62.95,63.19,62.7,63.63,66.31,62.78,1.255,50.82,51.66,50.14,3.335,2.753,139.3,12.25,5.918,229.2367,15.14,0.04251813,0.05005128,0.7625508
"2018-08-21 11:30:00",86947,"CKVY",13.37,63.3,63.22,63.55,62.69,61.09,64.76,60.95,1.213,50.52,51.29,49.7,3.982,3.711,150,16.77,5.48,251.4007,15.14,0.04786894,0.05604599,0.7766076
"2018-08-21 11:35:00",86948,"CKVY",13.56,63.79,63.75,64.1,63.3,59.24,63.01,59.1,1.196,50.14,50.96,49.33,2.997,3.559,140.3,21.38,3.288,248.0953,15.14,0.04786894,0.05604599,0.7766076
"2018-08-21 11:40:00",86949,"CKVY",13.54,64.9,64.22,64.9,63.73,59.99,61.02,59.1,1.259,50.13,50.72,49.36,1.735,2.365,71.36,54.18,1.534,243.9861,15.14,0.04786894,0.05604599,0.7766076
"2018-08-21 11:45:00",86950,"CKVY",13.39,63.54,64.31,65.08,63.47,61.7,62.04,58.1,1.235,50.21,50.78,49.7,1.434,1.55,139.7,22.74,5.042,245.708,15.14,0.04763593,0.0557662,0.7897429
"2018-08-21 11:50:00",86951,"CKVY",13.38,63.41,63.28,63.54,63.04,62.59,64.3,61.15,1.247,50.29,51.06,49.68,1.663,1.518,41.08,39.35,2.85,239.1095,15.14,0.04763593,0.0557662,0.7897429
"2018-08-21 11:55:00",86952,"CKVY",13.44,64.14,63.69,64.27,63.28,61.01,62.59,60.57,1.247,50.18,50.56,49.75,1.828,1.838,321,22.86,3.288,211.1392,15.14,0.04763593,0.0557662,0.7897429
"2018-08-21 12:00:00",86953,"CKVY",13.56,65.38,64.55,65.38,64.14,59.57,61.08,59.09,1.271,50.4,50.97,49.95,1.377,1.606,247.8,65.12,2.192,197.7196,15.14,0.04416912,0.05039941,0.798611
"2018-08-21 12:05:00",86954,"CKVY",13.5,67.48,67.08,68.09,65.38,54.7,59.71,53.54,1.256,51.06,52.4,50.26,1.179,1.226,87.3,75.26,3.288,321.6901,15.14,0.04416912,0.05039941,0.798611
"2018-08-21 12:10:00",86955,"CKVY",13.49,65.93,67.12,67.85,65.87,58.34,58.34,52.82,1.269,50.49,51.12,49.86,1.534,1.165,10.71,42.3,4.822,380.7236,15.14,0.04416912,0.05039941,0.798611
"2018-08-21 12:15:00",86956,"CKVY",13.47,66.8,66.11,66.86,65.75,57.1,58.89,56.21,1.28,50.69,51.66,49.76,2.086,1.94,21.91,24.02,5.48,406.1445,15.14,0.06939228,0.07737534,0.8037757
"2018-08-21 12:20:00",86957,"CKVY",13.46,66.55,66.84,67.11,66.37,57.48,58.68,54.6,1.278,50.85,51.92,50.08,2.77,2.374,122.3,29.36,5.699,307.2651,15.14,0.06939228,0.07737534,0.8037757
"2018-08-21 12:25:00",86958,"CKVY",13.45,66.67,66.58,66.92,66.3,61.01,62.45,56.76,1.362,52.03,53.66,50.65,3.691,3.346,137.1,10.69,6.795,275.6645,15.14,0.06939228,0.07737534,0.8037757
"2018-08-21 12:30:00",86959,"CKVY",13.42,67.85,67.91,68.77,66.61,55.8,61.7,53.64,1.297,52.21,53.67,50.83,3.829,3.677,108.6,17.28,5.48,350.8016,15.14,0.07270673,0.0843168,0.8049529
"2018-08-21 12:35:00",86960,"CKVY",13.42,68.15,68.08,68.46,67.72,56.69,57.1,51.69,1.332,51.2,52.23,49.45,3.83,3.922,106.6,32.12,5.042,411.7904,15.14,0.07270673,0.0843168,0.8049529
"2018-08-21 12:40:00",86961,"CKVY",13.4,71.3,69.71,71.36,68.09,49.97,57.1,47.57,1.307,51.54,53.19,49.86,3.299,3.579,81.7,23,5.261,530.8253,15.14,0.07270673,0.0843168,0.8049529
"2018-08-21 12:45:00",86962,"CKVY",13.4,73.28,72.49,73.34,71.3,40.99,50.39,40.86,1.146,49.48,52.01,48.05,3.583,3.448,126.6,24.26,7.014,689.0797,15.14,0.1288046,0.1468029,0.8055148
"2018-08-21 12:50:00",86963,"CKVY",13.4,71.79,72.87,73.4,71.79,41.82,44.8,38.08,1.112,47.6,50.16,46.24,3.49,3.503,140.7,52.48,5.699,780.092,15.14,0.1288046,0.1468029,0.8055148
"2018-08-21 12:55:00",86964,"CKVY",13.39,72.4,71.8,72.89,71.05,38.73,43.46,37.08,1.051,46.59,48.08,45.02,3.742,3.623,84.4,24.11,7.672,765.7488,15.14,0.1288046,0.1468029,0.8055148
"2018-08-21 13:00:00",86965,"CKVY",13.39,73.74,73.14,74.05,72.27,35.84,39,33.96,1.018,44.74,46.04,43.64,3.146,3.467,52.22,45.37,6.576,709.7509,15.14,0.128912,0.1490907,0.8074877
"2018-08-21 13:05:00",86966,"CKVY",13.38,74.35,74.65,75.46,73.8,34.06,37.42,33.61,0.987,45.51,47.42,44.25,2.998,2.986,65.49,39.61,8.55,764.5323,15.14,0.128912,0.1490907,0.8074877
"2018-08-21 13:10:00",86967,"CKVY",13.38,73.61,73.88,74.41,72.87,41.73,43.04,34.13,1.18,46.88,49.69,44.03,3.288,3.072,60.72,40.39,8.55,878.7753,15.14,0.128912,0.1490907,0.8074877
"2018-08-21 13:15:00",86968,"CKVY",13.38,73.98,74.14,74.9,73.48,39.71,44.54,36.56,1.137,48.15,50.84,45.84,4.226,3.645,23.33,18.36,8.33,930.6315,15.14,0.1684544,0.1907188,0.7994381
"2018-08-21 13:20:00",86969,"CKVY",13.38,74.84,74.49,75.21,73.48,38.24,41.67,36.46,1.127,47.58,49.69,45.97,4.5,4.48,357.9,31.77,6.138,969.2856,15.14,0.1684544,0.1907188,0.7994381
"2018-08-21 13:25:00",86970,"CKVY",13.37,75.7,75.6,77.25,74.72,35.77,38.96,33.27,1.085,47.1,49.36,45.49,4.462,4.479,330.2,28.84,8.33,992.8907,15.14,0.1684544,0.1907188,0.7994381
"2018-08-21 13:30:00",86971,"CKVY",13.36,76.01,75.66,76.38,74.96,32.96,36.05,32.41,1.01,45.84,47.14,44.51,4.019,4.337,343.8,16.1,7.453,989.4201,15.14,0.1740734,0.2009103,0.7888984
"2018-08-21 13:35:00",86972,"CKVY",13.36,76.24,76.11,76.93,75.63,31.11,33.48,31.11,0.961,44.54,45.6,43.21,3.523,3.738,307.5,61.88,6.576,946.6743,15.14,0.1740734,0.2009103,0.7888984
"2018-08-21 13:40:00",86973,"CKVY",13.35,77.46,77.13,77.89,76.05,27.95,32.68,27.95,0.899,44.18,45.86,41.79,2.946,3.163,352.5,57.6,7.234,895.1467,15.14,0.1740734,0.2009103,0.7888984
"2018-08-21 13:45:00",86974,"CKVY",13.35,77.51,77.89,78.26,77.4,31.17,32.47,26.38,1.004,42.4,46.3,40.29,3.312,3.007,341.9,27.44,12.71,845.5396,15.14,0.1533964,0.1766965,0.7791113
"2018-08-21 13:50:00",86975,"CKVY",13.34,76.34,76.23,77.45,75.79,31.51,36.44,28.84,0.976,44.18,47.69,41.38,5.415,4.527,24.09,14.27,14.69,825.1021,15.14,0.1533964,0.1766965,0.7791113
"2018-08-21 13:55:00",86976,"CKVY",13.34,76.03,76.72,77.64,76.03,34.87,34.87,29.73,1.069,45.21,46.66,42.64,6.977,6.187,13.16,21.98,13.37,817.7094,15.14,0.1533964,0.1766965,0.7791113
"2018-08-21 14:00:00",86977,"CKVY",13.34,74.49,75.26,76.22,74.31,34.53,37.2,32.95,1.006,45.73,47.71,44.15,8.21,7.719,20.09,13.57,13.59,766.2519,15.14,0.1395874,0.1707195,0.7604985
"2018-08-21 14:05:00",86978,"CKVY",13.33,75.85,74.75,75.85,74.06,28.5,37.1,28.43,0.869,44.45,46.62,40.8,7.984,8.02,11.88,19.81,11.84,654.4551,15.14,0.1395874,0.1707195,0.7604985
"2018-08-21 14:10:00",86979,"CKVY",13.33,75.54,75.74,76.34,75.29,27.81,28.53,26.13,0.839,39.53,41.02,38.43,7.38,7.926,331.1,23.02,12.28,512.295,15.14,0.1395874,0.1707195,0.7604985
"2018-08-21 14:15:00",86980,"CKVY",13.33,75.42,75.02,75.66,74.49,31.03,33.57,27.92,0.932,43.28,44.37,40.17,7.416,7.436,348.8,15.43,13.59,393.9041,15.14,0.0973143,0.1313865,0.7436078
"2018-08-21 14:20:00",86981,"CKVY",13.33,75.23,74.96,75.42,74.55,30.52,31.61,29.94,0.911,42.13,42.88,41.21,7.739,7.625,341.9,14.49,13.59,360.2774,15.14,0.0973143,0.1313865,0.7436078
"2018-08-21 14:25:00",86982,"CKVY",13.33,75.29,75.39,75.91,74.92,28.6,30.86,27.5,0.856,41,42.23,39.73,7.917,7.747,339.3,19.49,10.74,361.9509,15.14,0.0973143,0.1313865,0.7436078
"2018-08-21 14:30:00",86983,"CKVY",13.34,75.46,75.31,75.65,75.03,28.39,31.03,27.19,0.854,40.78,42.71,39.43,7.403,7.467,357.3,17.99,14.03,380.3561,15.14,0.1013445,0.1357134,0.7219995
"2018-08-21 14:35:00",86984,"CKVY",13.33,76.62,76.39,77.06,75.4,27.88,29.45,26.88,0.872,40.94,42.14,39.91,7.075,7.214,311.6,26.17,14.47,444.1756,15.14,0.1013445,0.1357134,0.7219995
"2018-08-21 14:40:00",86985,"CKVY",13.33,77.67,77.17,77.67,76.56,26.98,29.62,25.85,0.874,41.04,42.77,39.58,7.45,7.156,325.2,18.87,14.69,514.0634,15.14,0.1013445,0.1357134,0.7219995
"2018-08-21 14:45:00",86986,"CKVY",13.32,75.64,76.43,77.92,75.39,27.5,30,26.71,0.832,40.98,43.76,39.48,8.61,8.16,317.6,17.53,18.63,567.0948,15.14,0.1228615,0.1594507,0.69648
"2018-08-21 14:50:00",86987,"CKVY",13.33,75.51,75.56,76.13,75.14,28.01,29.45,26.88,0.844,40.26,41.77,39.31,9.8,9.13,317.1,14.96,17.1,520.8541,15.14,0.1228615,0.1594507,0.69648
"2018-08-21 14:55:00",86988,"CKVY",13.32,76.37,76.13,76.74,75.26,28.21,30.2,25.34,0.875,40.53,42.97,38.5,10.05,9.96,303.6,17.27,13.15,493.0243,15.14,0.1228615,0.1594507,0.69648
"2018-08-21 15:00:00",86989,"CKVY",13.32,76.31,76.44,76.74,76.18,28.49,28.9,24.48,0.882,39.44,41.72,37.67,9.39,9.81,314.9,14.85,14.03,489.9992,15.14,0.1202541,0.1631688,0.6688414
"2018-08-21 15:05:00",86990,"CKVY",13.33,76.36,76.09,76.37,75.69,25.48,30.2,25.24,0.79,40.61,42.66,38.08,8.85,9.07,319.1,21.69,13.81,505.3238,15.14,0.1202541,0.1631688,0.6688414
"2018-08-21 15:10:00",86991,"CKVY",13.33,75.38,75.77,76.55,75.13,27.32,29.79,25.48,0.82,40.11,41.62,38.42,9.52,9.16,323.7,16.67,16.44,501.6279,15.14,0.1202541,0.1631688,0.6688414
"2018-08-21 15:15:00",86992,"CKVY",13.33,74.39,75.04,75.44,74.39,28.52,28.56,25.89,0.828,39.04,40.09,37.87,10.43,9.89,334.3,13.16,18.19,461.9438,15.14,0.1111307,0.1524218,0.637776
"2018-08-21 15:20:00",86993,"CKVY",13.33,73.84,73.91,74.52,73.53,27.91,30.17,27.91,0.795,39.89,40.7,38.65,10.94,10.75,335.9,13.05,17.1,404.6181,15.14,0.1111307,0.1524218,0.637776
"2018-08-21 15:25:00",86994,"CKVY",13.34,73.65,73.75,73.96,73.47,30.27,30.44,27.94,0.857,40,40.9,38.68,10.49,10.81,338.3,14.08,12.49,322.0206,15.14,0.1111307,0.1524218,0.637776
"2018-08-21 15:30:00",86995,"CKVY",13.33,73.41,73.55,73.9,73.22,29.11,30.37,29,0.818,40.03,40.71,39.16,9.68,10.03,339.3,14.43,15.78,274.7132,15.14,0.09015726,0.1316088,0.6040947
"2018-08-21 15:35:00",86996,"CKVY",13.34,73.53,73.7,74.02,73.28,29.65,30.3,28.9,0.836,40.11,40.75,39.15,9.07,9.37,332.8,12.11,14.25,268.5878,15.14,0.09015726,0.1316088,0.6040947
"2018-08-21 15:40:00",86997,"CKVY",13.34,72.97,73.07,73.59,72.79,29.41,30.47,29,0.814,39.51,40.11,38.84,9.4,9.26,341.6,13.03,14.91,263.544,15.14,0.09015726,0.1316088,0.6040947
"2018-08-21 15:45:00",86998,"CKVY",13.36,72.54,72.94,73.22,72.42,30.68,30.89,29.21,0.837,39.94,40.58,39.02,9.41,9.38,335.4,13.73,15.56,249.0123,15.14,0.08050863,0.1177143,0.5683141
"2018-08-21 15:50:00",86999,"CKVY",13.36,72.61,72.58,72.79,72.3,30.2,31.78,30.13,0.826,40.12,40.94,39.44,8.99,9.24,338.4,13.47,12.93,219.9647,15.14,0.08050863,0.1177143,0.5683141
"2018-08-21 15:55:00",87000,"CKVY",13.37,72.55,72.62,72.91,72.36,31.43,31.84,30.27,0.858,40.31,41.14,39.48,7.855,8.37,348.1,14.11,11.18,200.0821,15.14,0.08050863,0.1177143,0.5683141
"2018-08-21 16:00:00",87001,"CKVY",13.37,72.68,72.68,72.8,72.42,29.55,31.57,29.25,0.81,39.67,40.73,38.85,7.055,7.458,354.7,14.1,10.3,193.989,15.14,0.0710981,0.1043714,0.5301875
"2018-08-21 16:05:00",87002,"CKVY",13.37,72.81,72.92,73.24,72.62,30,30.69,28.22,0.826,39.33,40.3,38.15,6.576,6.762,335.3,20.51,9.43,203.08,15.14,0.0710981,0.1043714,0.5301875
"2018-08-21 16:10:00",87003,"CKVY",13.38,73.06,72.95,73.43,72.5,28.67,31.27,28.15,0.796,39.31,40.79,38.2,6.176,6.392,332.5,15.69,10.3,217.8628,15.14,0.0710981,0.1043714,0.5301875
"2018-08-21 16:15:00",87004,"CKVY",13.38,72.88,72.89,73.06,72.69,28.77,29.9,27.81,0.794,38.64,39.7,37.79,6.395,6.37,354.2,15.46,12.28,218.3212,15.14,0.0667312,0.094855,0.4911632
"2018-08-21 16:20:00",87005,"CKVY",13.38,72.95,72.94,73.13,72.7,27.71,28.63,26.99,0.766,37.86,38.55,37.01,6.943,6.698,347.4,12.33,12.06,210.089,15.14,0.0667312,0.094855,0.4911632
"2018-08-21 16:25:00",87006,"CKVY",13.39,73.07,73.03,73.26,72.83,27.95,29.8,27.26,0.776,38.27,39.64,37.36,7.09,7.038,352.2,14.41,9.43,198.4747,15.14,0.0667312,0.094855,0.4911632
"2018-08-21 16:30:00",87007,"CKVY",13.39,73.07,73,73.2,72.7,28.46,28.74,27.09,0.791,38.04,38.76,37.08,6.639,6.941,355.1,14.74,10.96,204.3554,15.14,0.06718364,0.09698702,0.4504603
"2018-08-21 16:35:00",87008,"CKVY",13.39,73.2,73.26,73.44,73.01,28.98,29.11,27.13,0.808,38.04,39.29,37.32,6.001,6.355,357.9,18.59,9.43,215.9425,15.14,0.06718364,0.09698702,0.4504603
"2018-08-21 16:40:00",87009,"CKVY",13.39,72.95,72.91,73.44,72.58,30.14,31.38,28.7,0.834,39.24,40.89,38.46,5.74,5.881,19.08,14.66,7.234,229.1004,15.14,0.06718364,0.09698702,0.4504603
"2018-08-21 16:45:00",87010,"CKVY",13.38,74.8,73.68,74.8,72.77,30.93,32.27,28.87,0.91,40.46,42.55,38.95,5.096,5.303,27.35,17.09,7.234,280.6916,15.14,0.07405627,0.1006931,0.406648
"2018-08-21 16:50:00",87011,"CKVY",13.39,73.38,73.94,74.8,73.2,31.1,32.54,27.81,0.873,40.55,42.48,38.85,4.564,4.761,24.18,12.45,6.576,340.0746,15.14,0.07405627,0.1006931,0.406648
"2018-08-21 16:55:00",87012,"CKVY",13.39,73.2,73.15,73.38,72.89,31.24,33.64,29.05,0.871,40.31,42.91,38.96,4.416,4.411,20.57,13.58,7.453,341.5445,15.14,0.07405627,0.1006931,0.406648
"2018-08-21 17:00:00",87013,"CKVY",13.39,72.77,72.83,73.26,72.46,31.82,32.44,28.91,0.875,39.82,41.59,38.89,4.741,4.638,27.47,12.44,7.453,278.7955,15.14,0.05600782,0.0770852,0.3619936
"2018-08-21 17:05:00",87014,"CKVY",13.39,74.99,73.72,75.11,72.64,27.47,31.65,26.13,0.814,39.42,41.2,37.69,4.631,4.672,2.757,21.05,7.234,223.6073,15.14,0.05600782,0.0770852,0.3619936
"2018-08-21 17:10:00",87015,"CKVY",13.38,77.27,76.04,77.27,74.99,28.22,29.94,23.7,0.902,38.76,42.03,36.61,4.751,4.709,4.355,25.25,10.08,320.2934,15.14,0.05600782,0.0770852,0.3619936
"2018-08-21 17:15:00",87016,"CKVY",13.37,76.77,76.5,77.27,75.97,25.66,28.29,23.19,0.806,38.72,41.89,36.12,4.813,4.76,3.986,36.61,8.55,458.2927,15.14,0.09669893,0.12208,0.3179133
"2018-08-21 17:20:00",87017,"CKVY",13.38,77.45,77.41,78.01,76.9,23.39,27.33,22.54,0.752,38.25,40.89,36.64,5.074,5.006,331,25.5,8.77,547.8729,15.14,0.09669893,0.12208,0.3179133
"2018-08-21 17:25:00",87018,"CKVY",13.37,76.4,76.49,77.51,75.85,25.42,25.42,22.64,0.789,36.67,38.45,35.55,5.507,5.401,357.2,18.81,11.84,519.6693,15.14,0.09669893,0.12208,0.3179133
"2018-08-21 17:30:00",87019,"CKVY",13.37,76.77,76.21,76.9,75.73,25.45,28.09,23.77,0.8,38.33,40.8,36.77,5.197,5.478,25.44,25.21,8.99,471.3181,15.14,0.09136441,0.1194818,0.2731451
"2018-08-21 17:35:00",87020,"CKVY",13.36,75.73,76.35,76.84,75.73,25.28,26.65,22.44,0.767,37.7,39.7,35.23,5.207,5.086,25.42,16.81,9.86,454.1078,15.14,0.09136441,0.1194818,0.2731451
"2018-08-21 17:40:00",87021,"CKVY",13.35,75.17,75.41,75.73,74.99,24.8,25.48,23.12,0.739,36.17,37.89,35.28,5.003,5.09,358.6,12.35,8.77,402.718,15.14,0.09136441,0.1194818,0.2731451
"2018-08-21 17:45:00",87022,"CKVY",13.35,74.42,74.96,75.29,74.42,24.66,25.96,24.11,0.717,36.57,37.68,35.81,5.155,4.966,347.2,21.53,8.11,308.1104,15.14,0.05310969,0.07760721,0.2279293
"2018-08-21 17:50:00",87023,"CKVY",13.36,74.73,74.45,74.79,74.18,25.21,25.48,24.18,0.74,36.16,36.9,35.44,5.52,5.439,357.3,15.43,9.64,203.2636,15.14,0.05310969,0.07760721,0.2279293
"2018-08-21 17:55:00",87024,"CKVY",13.36,75.09,74.79,75.21,74.6,24.42,25.92,23.8,0.726,36.25,37.78,35.26,5.437,5.439,334.9,17.09,8.77,167.4493,15.14,0.05310969,0.07760721,0.2279293
"2018-08-21 18:00:00",87025,"CKVY",13.36,75.32,75.36,75.51,75.09,25.13,26.16,24.28,0.753,37.38,38.43,36.41,5.057,5.197,331.9,19.57,6.795,192.1171,15.14,0.0456065,0.07048375,0.1826662
"2018-08-21 18:05:00",87026,"CKVY",13.35,76.31,75.85,76.31,75.26,24.59,25.55,24.11,0.761,37.32,38.24,36.76,4.464,4.728,355.8,17.29,6.576,238.4662,15.14,0.0456065,0.07048375,0.1826662
"2018-08-21 18:10:00",87027,"CKVY",13.36,75.87,76.05,76.43,75.69,24.86,24.86,22.74,0.758,36.45,37.66,35.13,4.227,4.354,340.7,18.21,8.11,277.2584,15.14,0.0456065,0.07048375,0.1826662
"2018-08-21 18:15:00",87028,"CKVY",13.36,75.56,75.63,76,75.38,24.11,26.37,23.69,0.728,37.6,38.97,36.01,4.49,4.446,312.2,14.48,7.234,270.4521,15.14,0.05248138,0.07495548,0.1381564
"2018-08-21 18:20:00",87029,"CKVY",13.37,74.64,75.01,75.62,74.58,24.86,28.39,24.07,0.728,38.27,39.98,36.13,4.359,4.429,329.8,27.67,5.918,239.2244,15.14,0.05248138,0.07495548,0.1381564
"2018-08-21 18:25:00",87030,"CKVY",13.37,74.45,74.57,74.76,74.33,25.58,25.82,23.97,0.744,36.25,37.45,35.42,3.999,4.175,352.9,10.54,5.48,182.9874,15.14,0.05248138,0.07495548,0.1381564
"2018-08-21 18:30:00",87031,"CKVY",13.38,74.02,74.28,74.52,73.9,28.35,28.9,24.82,0.813,37.25,39.75,36.15,3.133,3.532,12.66,21.79,3.288,143.6955,15.14,0.02436465,0.04276362,0.09574457
"2018-08-21 18:35:00",87032,"CKVY",13.11,73.65,73.85,74.08,73.59,30.78,32.8,28.35,0.872,41.28,42.82,39.16,1.973,2.539,296.1,54.31,1.973,114.5045,15.14,0.02436465,0.04276362,0.09574457
"2018-08-21 18:40:00",87033,"CKVY",13,73.41,73.49,73.65,73.34,30.54,31.64,29.1,0.858,40.5,41.5,39.38,1.083,1.479,268.6,10.04,1.534,94.65139,15.14,0.02436465,0.04276362,0.09574457
"2018-08-21 18:45:00",87034,"CKVY",12.99,73.28,73.41,73.53,73.28,31.74,32.6,28.49,0.888,40.37,42.33,38.8,0.789,0.91,251.6,10.91,1.534,81.49338,15.14,0.001726901,0.008531539,0.05663548
"2018-08-21 18:50:00",87035,"CKVY",12.98,73.65,73.46,73.71,73.22,30.2,31.71,27.19,0.855,39.51,41.56,37.66,0.756,0.815,231.5,3.94,0.877,73.09054,15.14,0.001726901,0.008531539,0.05663548
"2018-08-21 18:55:00",87036,"CKVY",12.99,72.3,73.08,73.78,72.3,39.58,39.65,30.27,1.071,44.48,46.55,40.57,0.662,0.677,131.9,33.57,1.315,70.63586,15.14,0.001726901,0.008531539,0.05663548
"2018-08-21 19:00:00",87037,"CKVY",13.02,71.69,71.78,72.36,71.44,35.2,40.1,35.13,0.933,45.22,46.57,42.72,0.679,0.67,123.6,6.391,1.534,76.52544,15.14,-0.002680896,-5.397045E-05,0.02679627
"2018-08-21 19:05:00",87038,"CKVY",12.99,72.06,71.86,72.06,71.62,33.59,35.13,31.02,0.902,41.23,42.88,39.67,0.964,0.804,102.9,7.558,1.534,82.25642,15.14,-0.002680896,-5.397045E-05,0.02679627
"2018-08-21 19:10:00",87039,"CKVY",12.98,71.45,71.57,72,71.26,42.12,42.53,33.63,1.108,45.92,47.55,41.8,0.814,0.949,128.4,3.59,1.315,86.37444,15.14,-0.002680896,-5.397045E-05,0.02679627
"2018-08-21 19:15:00",87040,"CKVY",12.97,71.09,71.47,71.76,70.96,40.65,43.05,39.59,1.056,46.82,47.9,45.26,0.498,0.622,108.8,31.4,1.315,87.41273,15.14,-0.0008041445,0.002015234,0.01126805
"2018-08-21 19:20:00",87041,"CKVY",12.97,71.34,71.17,71.59,70.84,32.78,40.45,31.03,0.859,41.21,45.88,39.21,0.501,0.477,66.98,18.47,1.973,83.28395,15.14,-0.0008041445,0.002015234,0.01126805
"2018-08-21 19:25:00",87042,"CKVY",12.96,72.21,71.52,72.27,70.97,30.21,38.53,25.69,0.815,40.06,44.94,34.75,0.821,0.683,87.9,40.15,2.192,82.72729,15.14,-0.0008041445,0.002015234,0.01126805
"2018-08-21 19:30:00",87043,"CKVY",12.95,72.15,72.29,72.52,72.03,33.6,34.12,27.81,0.905,39.45,42.52,37.27,1.162,1.004,81,12.67,1.973,80.39316,15.14,-0.0002164531,0.0002884983,0.003166683
"2018-08-21 19:35:00",87044,"CKVY",12.94,70.79,71.18,72.27,70.61,38.05,42.34,33.77,0.979,44.73,46.94,42.2,1.241,1.239,11.68,38.1,2.411,71.93858,15.14,-0.0002164531,0.0002884983,0.003166683
"2018-08-21 19:40:00",87045,"CKVY",12.92,71.35,71.23,71.47,70.85,34.66,37.99,33.98,0.908,42.47,44.13,41.55,1.055,1.114,6.284,13.59,1.534,62.92062,15.14,-0.0002164531,0.0002884983,0.003166683
"2018-08-21 19:45:00",87046,"CKVY",12.92,70.79,71.1,71.47,70.67,36,37.06,34.7,0.926,42.78,43.6,42.12,0.901,0.981,24.25,9.56,1.096,53.30301,15.14,-0.0005129445,7.047218E-05,4.277729E-05
"2018-08-21 19:50:00",87047,"CKVY",12.91,70.61,70.67,70.85,70.48,37.06,38.36,34.66,0.947,43.13,44.12,41.42,0.875,0.845,63.63,12.08,1.973,48.8527,15.14,-0.0005129445,7.047218E-05,4.277729E-05
"2018-08-21 19:55:00",87048,"CKVY",12.89,68.94,69.53,70.67,68.64,39.39,42.1,35.55,0.951,43.91,45.34,41.94,1.395,1.101,84.5,3.486,2.63,41.04477,15.14,-0.0005129445,7.047218E-05,4.277729E-05
"2018-08-21 20:00:00",87049,"CKVY",12.89,68.76,68.6,68.94,68.27,38.5,41.58,37.99,0.924,43.26,44.58,42.04,1.891,1.648,79.64,10.23,2.85,28.77124,15.14,-0.002835935,-0.003351316,2.5E-07
"2018-08-21 20:05:00",87050,"CKVY",12.88,67.4,68.05,68.94,67.34,39.05,41.69,37.85,0.894,42.94,43.69,41.66,2.365,2.154,87.4,11.17,3.288,17.33741,15.14,-0.002835935,-0.003351316,2.5E-07
"2018-08-21 20:10:00",87051,"CKVY",12.88,67.09,67.54,67.77,67.03,42.71,42.71,38.6,0.968,42.66,43.71,41.41,2.138,2.262,88.2,14.7,2.63,9.982386,15.14,-0.002835935,-0.003351316,2.5E-07
"2018-08-21 20:15:00",87052,"CKVY",12.87,62.72,64.91,67.03,62.59,59.98,59.98,42.61,1.166,46.99,48.65,43.55,2.051,2.071,130.7,10.25,2.63,6.491068,15.14,-0.0005217507,0.0004287929,2.5E-07
"2018-08-21 20:20:00",87053,"CKVY",12.87,63.58,62.39,63.7,61.54,53.84,62.2,45.38,1.079,45.39,49.25,41.54,1.615,1.854,127.6,29.72,2.411,4.745811,15.14,-0.0005217507,0.0004287929,2.5E-07
"2018-08-21 20:25:00",87054,"CKVY",12.87,63.39,63.2,63.7,63.02,46.31,54.05,45.97,0.922,44.1,46.74,42.12,1.315,1.483,165.7,30.63,1.973,3.360651,15.14,-0.0005217507,0.0004287929,2.5E-07
"2018-08-21 20:30:00",87055,"CKVY",12.86,61.98,62.93,63.46,61.98,49.91,50.15,46.45,0.945,43.29,44.05,42.26,1.145,1.234,126.1,16.75,2.411,1.782856,15.14,-0.003697687,-0.004563967,2.5E-07
"2018-08-21 20:35:00",87056,"CKVY",12.87,61.11,61.22,62.04,60.8,49.84,51.45,49.29,0.916,42.73,43.18,41.87,1.262,1.179,133.9,11.23,2.411,0.9671391,15.14,-0.003697687,-0.004563967,2.5E-07
"2018-08-21 20:40:00",87057,"CKVY",12.87,59.95,60.5,61.11,59.89,54.33,54.74,49.8,0.958,42.91,44.03,42.15,1.433,1.38,134.4,16.96,2.411,0.4990466,15.14,-0.003697687,-0.004563967,2.5E-07
"2018-08-21 20:45:00",87058,"CKVY",12.87,59.85,59.79,60.02,59.53,53.07,54.75,52.52,0.932,42.85,43.49,42.31,1.388,1.423,134.4,13.54,2.411,0.2168121,15.14,-0.004542743,-0.005941541,2.5E-07
"2018-08-21 20:50:00",87059,"CKVY",12.87,60.59,60.27,60.78,59.66,50.85,53.11,49.65,0.917,42.02,42.82,41.32,1.102,1.216,152.3,38.53,2.192,0.06992419,15.14,-0.004542743,-0.005941541,2.5E-07
"2018-08-21 20:55:00",87060,"CKVY",12.86,61.39,61.05,61.83,60.41,47.35,50.85,45.4,0.879,41.17,42.38,40.07,1.125,1.051,85.5,44.21,2.85,0.01105155,15.14,-0.004542743,-0.005941541,2.5E-07
"2018-08-21 21:00:00",87061,"CKVY",12.85,60.9,61.19,61.52,60.9,50.3,50.3,46.7,0.917,41.27,42.32,40.52,0.792,0.95,350.3,51.81,2.192,0,15.14,-0.005459239,-0.007459135,2.5E-07
"2018-08-21 21:05:00",87062,"CKVY",12.86,58.8,59.42,60.9,58.62,53.18,54.48,50.23,0.9,42.44,42.8,41.76,0.993,0.969,255.1,12.82,2.411,0,15.14,-0.005459239,-0.007459135,2.5E-07
"2018-08-21 21:10:00",87063,"CKVY",12.85,58.19,58.64,59.05,58.19,53.93,54.79,52.94,0.893,42.02,42.41,41.62,1.043,1.03,238.7,10.86,2.411,0,15.14,-0.005459239,-0.007459135,2.5E-07
"2018-08-21 21:15:00",87064,"CKVY",12.86,60.28,59.44,60.78,58.19,50.16,53.9,49.2,0.895,41.65,42.16,41.29,1.534,1.36,179.3,26.16,3.069,0,15.14,-0.005304964,-0.00723006,2.5E-07
"2018-08-21 21:20:00",87065,"CKVY",12.86,59.61,59.99,60.41,59.36,53.49,53.49,50.13,0.932,42.05,42.72,41.55,1.502,1.362,272.6,62.3,3.946,0,15.14,-0.005304964,-0.00723006,2.5E-07
"2018-08-21 21:25:00",87066,"CKVY",12.85,59.85,59.85,60.59,59.3,52.25,53.8,49.99,0.918,42.27,42.78,41.5,2.441,1.943,280.5,10.02,5.48,0,15.14,-0.005304964,-0.00723006,2.5E-07
"2018-08-21 21:30:00",87067,"CKVY",12.85,58.44,59.71,60.41,58.38,53.97,54.21,49.99,0.901,42.16,43.36,41.6,3.285,2.839,253.9,10.34,6.138,0,15.14,-0.002155441,-0.002141698,2.5E-07
"2018-08-21 21:35:00",87068,"CKVY",12.85,59.5,59,59.56,58.32,51.88,54.83,51.75,0.9,42.02,42.86,41.55,3.714,3.715,266.2,10.98,4.384,0,15.14,-0.002155441,-0.002141698,2.5E-07
"2018-08-21 21:40:00",87069,"CKVY",12.85,60.07,59.79,60.19,59.38,55.32,55.32,51.82,0.979,42.84,44.03,41.74,3.269,3.453,273,15.63,4.384,0,15.14,-0.002155441,-0.002141698,2.5E-07
"2018-08-21 21:45:00",87070,"CKVY",12.84,60.26,60.46,60.81,59.94,56.45,56.49,53.33,1.006,44,44.75,43.47,3.095,3.098,297.1,11.81,5.042,0,15.14,0.00130937,0.00281958,2.5E-07
"2018-08-21 21:50:00",87071,"CKVY",12.84,61.06,60.44,61.06,59.95,52.03,56.83,51.96,0.954,43.85,44.86,43.26,3.279,3.097,309.2,8.65,4.165,0,15.14,0.00130937,0.00281958,2.5E-07
"2018-08-21 21:55:00",87072,"CKVY",12.85,63.16,62.24,63.28,60.94,48.33,52.03,47.2,0.954,42.95,43.38,42.4,3.45,3.401,314.4,18.46,5.48,0,15.14,0.00130937,0.00281958,2.5E-07
"2018-08-21 22:00:00",87073,"CKVY",12.84,62.17,62.58,63.22,62.17,54.05,54.05,48.33,1.031,44.11,45.38,43.3,3.044,3.339,277.2,18.77,3.726,0,15.14,0.001434838,0.003083212,2.5E-07
"2018-08-21 22:05:00",87074,"CKVY",12.83,60.57,60.86,62.17,60.01,52.92,57.04,52.92,0.954,44.9,45.58,43.34,3.463,3.069,213.5,10.85,9.43,0,15.14,0.001434838,0.003083212,2.5E-07
"2018-08-21 22:10:00",87075,"CKVY",12.84,63.28,62.52,63.65,60.57,47.06,52.78,44.56,0.933,42.43,43.32,41.25,3.328,3.583,178,40.14,6.357,0,15.14,0.001434838,0.003083212,2.5E-07
"2018-08-21 22:15:00",87076,"CKVY",12.84,62.17,62.52,63.28,62.17,49.36,50.32,46.96,0.941,43.11,43.7,42.56,2.563,2.874,125.1,59.53,2.192,0,15.14,0.001266428,0.002867769,2.5E-07
"2018-08-21 22:20:00",87077,"CKVY",12.84,61.86,61.96,62.29,61.55,50.11,50.73,48.53,0.945,43.02,43.36,42.56,1.748,2.296,149.3,12.35,3.069,0,15.14,0.001266428,0.002867769,2.5E-07
"2018-08-21 22:25:00",87078,"CKVY",12.83,59.89,60.62,61.92,59.83,58.85,58.85,50.08,1.035,44.58,45.52,43.02,1.743,1.64,119,13.35,3.946,0,15.14,0.001266428,0.002867769,2.5E-07
"2018-08-21 22:30:00",87079,"CKVY",12.83,59.27,59.27,59.95,58.9,58.78,61.56,58.68,1.011,45.59,46.09,44.68,2.709,2.237,113.1,11.6,4.603,0,15.14,-0.002329664,-0.002425829,2.5E-07
"2018-08-21 22:35:00",87080,"CKVY",12.83,59.33,59.19,59.46,58.84,58.99,62.66,58.85,1.017,45.71,46.4,44.87,3.251,2.999,93.5,8.22,6.138,0,15.14,-0.002329664,-0.002425829,2.5E-07
"2018-08-21 22:40:00",87081,"CKVY",12.83,59.76,59.69,59.95,59.33,57.79,58.99,56.76,1.012,44.96,45.35,44.25,3.241,3.223,96.8,11,4.822,0,15.14,-0.002329664,-0.002425829,2.5E-07
"2018-08-21 22:45:00",87082,"CKVY",12.83,59.33,59.63,59.83,59.33,59.85,59.85,57.14,1.032,44.74,45.41,44.39,2.835,3.105,102.7,11.95,3.726,0,15.14,-8.106196E-05,0.0008258691,2.5E-07
"2018-08-21 22:50:00",87083,"CKVY",12.83,57.73,58.39,59.33,57.67,65.33,65.33,59.91,1.064,45.95,46.2,45.32,1.971,2.465,124.6,23.99,2.192,0,15.14,-8.106196E-05,0.0008258691,2.5E-07
"2018-08-21 22:55:00",87084,"CKVY",12.83,57.67,57.37,57.73,57.11,64.03,66.08,64.03,1.04,45.88,46.39,45.49,1.575,1.752,150.7,18.44,2.192,0,15.14,-8.106196E-05,0.0008258691,2.5E-07
"2018-08-21 23:00:00",87085,"CKVY",12.82,59.46,58.44,59.7,57.48,58.58,64.82,57.51,1.015,45.14,46,43.89,1.962,1.636,118.5,9.91,6.138,0,15.14,-0.00323905,-0.003885799,2.5E-07
"2018-08-21 23:05:00",87086,"CKVY",12.82,58.34,58.88,59.58,58.22,60.6,61.25,57.82,1.009,45.04,45.45,44.55,2.786,2.352,158.9,16.85,5.918,0,15.14,-0.00323905,-0.003885799,2.5E-07
"2018-08-21 23:10:00",87087,"CKVY",12.82,56.99,58,58.35,56.99,64.41,64.41,59.81,1.021,44.74,45.28,44.29,3.133,2.944,158.3,16.47,4.603,0,15.14,-0.00323905,-0.003885799,2.5E-07
"2018-08-21 23:15:00",87088,"CKVY",12.82,58.1,57.07,58.23,56.44,59.44,65.23,58.96,0.981,44.26,45.28,43.43,3.518,3.344,168.6,14.19,7.014,0,15.14,-0.0009043498,-0.0003811819,2.5E-07
"2018-08-21 23:20:00",87089,"CKVY",12.82,56.5,58.01,58.85,56.5,65.92,65.92,56.18,1.027,44.34,45.35,43.11,3.681,3.542,154.2,25.49,5.699,0,15.14,-0.0009043498,-0.0003811819,2.5E-07
"2018-08-21 23:25:00",87090,"CKVY",12.81,60.33,57.91,60.33,55.95,55.95,66.5,55.95,1,44.51,45.36,43.76,5.496,4.469,159.5,10.77,15.78,0,15.14,-0.0009043498,-0.0003811819,2.5E-07
"2018-08-21 23:30:00",87091,"CKVY",12.81,60.58,60.8,61.07,60.21,57.7,57.7,55.33,1.04,45,45.62,44.44,6.977,6.36,170.1,10.96,14.03,0,15.14,0.003064398,0.004962035,2.5E-07
"2018-08-21 23:35:00",87092,"CKVY",12.81,59.66,60.07,60.58,59.6,61.54,61.57,57.63,1.074,46.06,46.52,45.53,8.22,7.68,171.6,10.56,13.59,0,15.14,0.003064398,0.004962035,2.5E-07
"2018-08-21 23:40:00",87093,"CKVY",12.82,60.46,59.87,60.58,59.35,60.06,62.12,60.03,1.078,46.53,46.69,46.35,7.876,8.14,181.1,11.36,12.71,0,15.14,0.003064398,0.004962035,2.5E-07
"2018-08-21 23:45:00",87094,"CKVY",12.81,60.21,60.4,60.58,60.21,60.71,60.75,59.99,1.081,46.61,46.75,46.5,7.461,7.639,185.7,11.14,12.71,0,15.14,0.006863052,0.009396273,2.5E-07
"2018-08-21 23:50:00",87095,"CKVY",12.8,59.6,59.9,60.21,59.47,62.05,62.05,60.68,1.08,46.66,46.78,46.47,7.39,7.362,182.4,11.45,11.84,0,15.14,0.006863052,0.009396273,2.5E-07
"2018-08-21 23:55:00",87096,"CKVY",12.81,58.05,58.89,59.6,58.05,65.24,65.24,62.02,1.075,46.59,46.73,46.41,6.691,7.162,166.9,11,8.11,0,15.14,0.006863052,0.009396273,2.5E-07
"2018-08-22 00:00:00",87097,"CKVY",12.81,56.09,57.21,58.24,56.02,71.24,71.24,65.24,1.093,46.73,46.99,46.48,5.423,6.039,133.8,14.79,5.042,0,15.14,0.004651256,0.006658826,2.5E-07
"2018-08-22 00:05:00",87098,"CKVY",12.79,55.41,55.8,56.09,55.34,72.68,72.68,71.24,1.088,46.8,46.94,46.59,4.307,4.868,128.5,10.53,5.699,0,15.14,0.004651256,0.006658826,2.5E-07
"2018-08-22 00:10:00",87099,"CKVY",12.8,55.16,55.14,55.47,54.97,72.96,73.64,72.61,1.082,46.73,46.88,46.6,4.131,4.16,102,11.15,6.138,0,15.14,0.004651256,0.006658826,2.5E-07
"2018-08-22 00:15:00",87100,"CKVY",12.8,54.91,55.1,55.28,54.91,73.37,73.57,72.72,1.079,46.68,46.84,46.52,4.326,4.214,93.2,9.24,5.918,0,15.14,-0.0001339958,0.0005133252,2.5E-07
"2018-08-22 00:20:00",87101,"CKVY",12.8,55.23,55.08,55.35,54.79,73.03,73.99,72.82,1.086,46.74,46.89,46.53,4.414,4.415,88.9,9.52,6.357,0,15.14,-0.0001339958,0.0005133252,2.5E-07
"2018-08-22 00:25:00",87102,"CKVY",12.8,56.4,55.89,56.52,55.1,69.02,72.99,69.02,1.071,46.54,46.72,46.33,4.539,4.465,117,10.85,6.795,0,15.14,-0.0001339958,0.0005133252,2.5E-07
"2018-08-22 00:30:00",87103,"CKVY",12.8,55.17,55.75,56.53,55.04,73.24,73.24,68.99,1.087,46.62,46.86,46.38,4.682,4.641,104.1,14.06,7.014,0,15.14,0.0001329297,0.0008772064,2.5E-07
"2018-08-22 00:35:00",87104,"CKVY",12.79,54.67,54.81,55.23,54.55,75.16,75.19,73.24,1.096,46.86,47.12,46.63,4.721,4.615,84.2,8.13,7.014,0,15.14,0.0001329297,0.0008772064,2.5E-07
"2018-08-22 00:40:00",87105,"CKVY",12.79,54.98,54.52,54.98,54.24,74.4,76.22,74.4,1.097,47,47.21,46.86,4.662,4.736,88.4,10.88,6.357,0,15.14,0.0001329297,0.0008772064,2.5E-07
"2018-08-22 00:45:00",87106,"CKVY",12.79,53.81,54.66,55.17,53.81,76.84,76.84,73.79,1.085,46.87,47.05,46.66,4.452,4.547,111.4,10.2,5.918,0,15.14,-0.0002991814,0.0002574011,2.5E-07
"2018-08-22 00:50:00",87107,"CKVY",12.79,53.32,53.37,53.81,53.07,77.49,78.42,76.8,1.075,46.68,47,46.41,3.994,4.339,100.9,10.43,5.261,0,15.14,-0.0002991814,0.0002574011,2.5E-07
"2018-08-22 00:55:00",87108,"CKVY",12.79,53.32,53.44,53.63,53.26,77.9,77.97,76.8,1.081,46.49,46.68,46.31,3.371,3.63,109.8,8.31,4.384,0,15.14,-0.0002991814,0.0002574011,2.5E-07
"2018-08-22 01:00:00",87109,"CKVY",12.79,52.64,53.12,53.38,52.64,79.86,79.92,77.87,1.08,46.69,46.89,46.47,2.766,3.085,126.8,10.05,3.069,0,15.14,-0.001839934,-0.001851652,2.5E-07
"2018-08-22 01:05:00",87110,"CKVY",12.77,51.59,52.17,52.7,51.53,82.7,83.2,79.92,1.076,46.8,47.07,46.48,2.229,2.457,143.7,22.54,2.192,0,15.14,-0.001839934,-0.001851652,2.5E-07
"2018-08-22 01:10:00",87111,"CKVY",12.77,51.47,51.6,51.71,51.47,81.7,82.7,81.3,1.058,46.27,46.55,46.02,1.843,1.981,202.1,27.49,3.726,0,15.14,-0.001839934,-0.001851652,2.5E-07
"2018-08-22 01:15:00",87112,"CKVY",12.78,52.45,51.9,52.45,51.47,80.1,81.9,80.1,1.076,46.26,46.56,46.03,1.988,1.903,206.1,8.18,3.507,0,15.14,-0.004235185,-0.005454009,2.5E-07
"2018-08-22 01:20:00",87113,"CKVY",12.77,51.96,52.38,52.7,51.84,80,80.2,78.83,1.056,46.18,46.58,45.77,1.585,1.81,215,7.761,1.973,0,15.14,-0.004235185,-0.005454009,2.5E-07
"2018-08-22 01:25:00",87114,"CKVY",12.77,51.65,51.66,51.96,51.4,81.7,81.7,79.96,1.066,46.05,46.38,45.79,1.31,1.469,95.4,54.67,1.754,0,15.14,-0.004235185,-0.005454009,2.5E-07
"2018-08-22 01:30:00",87115,"CKVY",12.77,51.47,51.67,51.84,51.47,82.2,82.2,81.4,1.064,46.28,46.45,46.1,0.642,0.951,128,29.63,1.754,0,15.14,-0.005279968,-0.007240589,2.5E-07
"2018-08-22 01:35:00",87116,"CKVY",12.77,51.22,51.39,51.59,51.1,81.9,82.2,81.5,1.051,46.05,46.36,45.79,0.888,0.722,207.9,6.958,2.192,0,15.14,-0.005279968,-0.007240589,2.5E-07
"2018-08-22 01:40:00",87117,"CKVY",12.75,50.61,50.84,51.34,50.36,83.8,83.8,81.1,1.052,45.57,46.02,45.08,0.687,0.828,198.8,43.52,1.096,0,15.14,-0.005279968,-0.007240589,2.5E-07
"2018-08-22 01:45:00",87118,"CKVY",12.76,50.62,50.55,50.8,50.24,85.5,85.6,82.2,1.073,45.95,46.48,45.16,1.004,0.818,139.7,6.273,2.192,0,15.14,-0.006424434,-0.009381175,2.5E-07
"2018-08-22 01:50:00",87119,"CKVY",12.76,49.2,50.24,51.11,49.2,86,86,83.7,1.025,45.82,46.62,44.82,1.672,1.304,143.1,3.159,3.726,0,15.14,-0.006424434,-0.009381175,2.5E-07
"2018-08-22 01:55:00",87120,"CKVY",12.76,47.53,48.17,49.2,47.53,89.6,89.6,86.1,1.002,44.64,45.33,44.25,2.294,2.038,146,11.34,3.507,0,15.14,-0.006424434,-0.009381175,2.5E-07
"2018-08-22 02:00:00",87121,"CKVY",12.74,48.52,48.05,48.52,47.53,89.6,90.9,89.6,1.04,45.37,45.69,44.65,2.261,2.325,178,17.74,1.973,0,15.14,-0.00483737,-0.006422846,2.5E-07
"2018-08-22 02:05:00",87122,"CKVY",12.75,48.65,48.71,48.89,48.4,88.3,89.6,88.1,1.031,45.53,45.71,45.31,1.535,1.932,141.1,9.19,1.315,0,15.14,-0.00483737,-0.006422846,2.5E-07
"2018-08-22 02:10:00",87123,"CKVY",12.75,49.27,48.77,49.33,48.4,86.8,89,86.8,1.036,45.41,45.7,45.03,1.291,1.385,193.9,22.02,1.973,0,15.14,-0.00483737,-0.006422846,2.5E-07
"2018-08-22 02:15:00",87124,"CKVY",12.74,50.14,49.05,50.14,48.47,86.1,87.5,84.4,1.062,45.11,46.21,44,1.519,1.385,321.6,16.87,2.85,0,15.14,-0.005257777,-0.00716522,2.5E-07
"2018-08-22 02:20:00",87125,"CKVY",12.75,51,50.71,51,50.14,81.6,86.1,81.6,1.039,45.8,46.26,45.48,1.919,1.672,309.6,8.66,3.288,0,15.14,-0.005257777,-0.00716522,2.5E-07
"2018-08-22 02:25:00",87126,"CKVY",12.74,50.32,50.52,51,50.02,83.7,83.8,81.1,1.039,45.29,45.66,45.05,2.159,2.05,292.8,4.709,3.069,0,15.14,-0.005257777,-0.00716522,2.5E-07
"2018-08-22 02:30:00",87127,"CKVY",12.74,50.57,51.13,51.87,50.32,83.5,83.8,79.16,1.047,45.71,45.96,45.42,2.197,2.171,264.1,10.7,3.069,0,15.14,-0.004466419,-0.005833077,2.5E-07
"2018-08-22 02:35:00",87128,"CKVY",12.73,49.58,50.03,50.63,49.52,86.3,86.3,83.6,1.043,45.73,45.96,45.44,2.066,2.213,268.9,9.66,2.85,0,15.14,-0.004466419,-0.005833077,2.5E-07
"2018-08-22 02:40:00",87129,"CKVY",12.74,48.97,49.2,49.58,48.84,88.4,88.4,86.2,1.043,45.49,45.71,45.23,1.862,1.892,286.8,6.062,2.411,0,15.14,-0.004466419,-0.005833077,2.5E-07
"2018-08-22 02:45:00",87130,"CKVY",12.72,48.53,48.8,48.97,48.53,88.2,89.5,88.2,1.025,45.72,45.88,45.22,1.653,1.803,259.8,20.48,2.411,0,15.14,-0.004733181,-0.006244165,2.5E-07
"2018-08-22 02:50:00",87131,"CKVY",12.73,47.92,48.17,48.53,47.79,88.4,88.6,87.9,1.004,44.86,45.22,44.57,1.792,1.678,229.5,6.9,2.85,0,15.14,-0.004733181,-0.006244165,2.5E-07
"2018-08-22 02:55:00",87132,"CKVY",12.71,48.16,47.9,48.23,47.73,89.3,89.6,88.3,1.023,44.82,45.26,44.54,1.983,1.901,223.1,15.23,2.63,0,15.14,-0.004733181,-0.006244165,2.5E-07
"2018-08-22 03:00:00",87133,"CKVY",12.72,47.85,48.17,48.72,47.79,89.5,89.5,86.6,1.013,44.93,45.49,44.23,2.288,2.083,149.7,25.15,3.507,0,15.14,-0.004880129,-0.006488187,2.5E-07
"2018-08-22 03:05:00",87134,"CKVY",12.71,49.4,48.24,49.46,47.79,87.1,89.9,87.1,1.044,45.21,45.84,44.76,2.579,2.353,122.7,6.932,5.261,0,15.14,-0.004880129,-0.006488187,2.5E-07
"2018-08-22 03:10:00",87135,"CKVY",12.72,49.27,49.44,49.71,49.09,87.2,87.3,85.7,1.042,45.55,45.8,45.38,3.307,2.973,130.2,8.77,5.042,0,15.14,-0.004880129,-0.006488187,2.5E-07
"2018-08-22 03:15:00",87136,"CKVY",12.71,48.47,48.74,49.34,48.23,88.3,88.4,87.2,1.024,45.29,45.74,44.84,3.344,3.342,137.3,17.31,3.946,0,15.14,-0.003790659,-0.00469002,2.5E-07
"2018-08-22 03:20:00",87137,"CKVY",12.71,48.41,48.76,49.03,48.41,88.1,88.4,87.1,1.019,45.26,45.48,45.04,3.586,3.485,134.7,19.52,5.48,0,15.14,-0.003790659,-0.00469002,2.5E-07
"2018-08-22 03:25:00",87138,"CKVY",12.71,47.42,47.76,48.41,47.3,90.5,90.5,88.1,1.008,44.82,45.1,44.61,3.421,3.547,153.3,11.36,5.042,0,15.14,-0.003790659,-0.00469002,2.5E-07
"2018-08-22 03:30:00",87139,"CKVY",12.71,47.36,47.44,47.61,47.18,90.6,90.6,90.2,1.007,44.77,44.97,44.51,3.565,3.511,145.5,4.428,4.165,0,15.14,-0.003369716,-0.004030734,2.5E-07
"2018-08-22 03:35:00",87140,"CKVY",12.69,47.55,47.35,47.61,47.18,90.3,90.9,90.2,1.011,44.72,45,44.47,3.164,3.462,144.7,9.42,3.288,0,15.14,-0.003369716,-0.004030734,2.5E-07
"2018-08-22 03:40:00",87141,"CKVY",12.69,49.83,48.66,49.89,47.42,83.8,90.3,83.8,1.022,45.27,45.62,44.7,3.079,3.064,195.7,15.43,4.822,0,15.14,-0.003369716,-0.004030734,2.5E-07
"2018-08-22 03:45:00",87142,"CKVY",12.7,46.81,48.02,49.95,46.81,88,88.2,82.2,0.958,43.88,45.2,43.35,3.149,3.174,231.3,14.37,5.042,0,15.14,-0.003463332,-0.004185442,2.5E-07
"2018-08-22 03:50:00",87143,"CKVY",12.7,47.18,46.91,47.24,46.68,88.2,89.5,88,0.974,43.76,44.11,43.44,2.986,3.004,253.2,21.84,3.726,0,15.14,-0.003463332,-0.004185442,2.5E-07
"2018-08-22 03:55:00",87144,"CKVY",12.69,46.81,47.09,47.36,46.81,88.7,88.8,87.4,0.966,43.71,43.98,43.46,2.558,2.796,251.9,20.69,3.069,0,15.14,-0.003463332,-0.004185442,2.5E-07
"2018-08-22 04:00:00",87145,"CKVY",12.67,47.79,47.08,47.92,46.68,88.1,89.4,88.1,0.995,43.97,44.6,43.6,2.62,2.416,235.9,20.67,6.138,0,15.14,-0.003929435,-0.004908375,2.5E-07
"2018-08-22 04:05:00",87146,"CKVY",12.68,49.65,48.69,49.65,47.79,83.4,88.1,83.4,1.01,44.63,44.87,44.4,3.466,3.087,196.2,12.14,6.138,0,15.14,-0.003929435,-0.004908375,2.5E-07
"2018-08-22 04:10:00",87147,"CKVY",12.68,48.78,49.36,49.71,48.72,85.3,85.3,83.1,1,44.72,44.88,44.42,4.066,3.832,162.6,11.08,6.138,0,15.14,-0.003929435,-0.004908375,2.5E-07
"2018-08-22 04:15:00",87148,"CKVY",12.68,48.54,48.68,48.97,48.41,86.4,86.9,85.3,1.004,44.75,45.08,44.44,3.979,4.159,129.9,26.56,4.384,0,15.14,-0.00277289,-0.003182137,2.5E-07
"2018-08-22 04:20:00",87149,"CKVY",12.68,47.18,47.67,48.54,47.18,88.3,88.3,86.4,0.975,44.17,44.71,43.81,2.837,3.497,107.3,16.86,3.288,0,15.14,-0.00277289,-0.003182137,2.5E-07
"2018-08-22 04:25:00",87150,"CKVY",12.68,46.94,47.01,47.25,46.75,90.2,90.2,88.2,0.987,43.96,44.34,43.77,1.595,2.091,110,13.18,2.63,0,15.14,-0.00277289,-0.003182137,2.5E-07
"2018-08-22 04:30:00",87151,"CKVY",12.67,45.71,46.47,47.06,45.58,91.9,92,90.2,0.96,43.97,44.6,43.28,1.447,1.478,143.8,6.868,3.726,0,15.14,-0.004357898,-0.005597347,2.5E-07
"2018-08-22 04:35:00",87152,"CKVY",12.67,46.14,45.92,46.2,45.58,92.9,93,92,0.986,43.94,44.27,43.5,1.984,1.627,142,5.363,3.507,0,15.14,-0.004357898,-0.005597347,2.5E-07
"2018-08-22 04:40:00",87153,"CKVY",12.67,46.82,46.4,46.82,46.08,92.9,93.2,92.8,1.012,44.5,44.93,44.12,3.045,2.52,122,11.8,4.822,0,15.14,-0.004357898,-0.005597347,2.5E-07
"2018-08-22 04:45:00",87154,"CKVY",12.65,46.94,46.78,46.94,46.57,92.5,92.9,92.2,1.012,44.74,44.97,44.49,3.139,3.148,130.3,6.587,4.603,0,15.14,-0.004561914,-0.005886476,2.5E-07
"2018-08-22 04:50:00",87155,"CKVY",12.65,47.07,47.05,47.19,46.88,91.9,92.5,91.8,1.01,44.89,45.06,44.72,2.975,3.079,139,9.68,3.507,0,15.14,-0.004561914,-0.005886476,2.5E-07
"2018-08-22 04:55:00",87156,"CKVY",12.65,47.81,47.5,48.06,47.07,88.4,91.9,88.4,1,45.03,45.31,44.53,2.693,2.818,201.6,14.91,4.822,0,15.14,-0.004561914,-0.005886476,2.5E-07
"2018-08-22 05:00:00",87157,"CKVY",12.64,46.27,46.75,47.81,46.15,91.1,91.1,88.2,0.972,43.89,44.58,43.58,2.509,2.601,204.2,19.32,4.165,0,15.14,-0.004091054,-0.005131035,2.5E-07
"2018-08-22 05:05:00",87158,"CKVY",12.64,46.64,46.43,46.77,46.15,90.9,91.8,90.9,0.984,44.09,44.37,43.76,2.267,2.321,180.1,13.65,2.63,0,15.14,-0.004091054,-0.005131035,2.5E-07
"2018-08-22 05:10:00",87159,"CKVY",12.63,46.34,46.5,46.77,46.27,90.4,90.9,89.9,0.967,43.84,44.27,43.54,1.568,1.99,118.6,65.96,2.411,0,15.14,-0.004091054,-0.005131035,2.5E-07
"2018-08-22 05:15:00",87160,"CKVY",12.64,48.01,47.1,48.13,46.34,88.7,91.3,88.7,1.01,44.44,45.2,43.65,1.35,1.447,1.279,18.42,3.288,0,15.14,-0.004910551,-0.006525479,2.5E-07
"2018-08-22 05:20:00",87161,"CKVY",12.63,48.32,48.02,48.38,47.82,87.2,88.7,87,1.005,44.5,44.95,44.28,1.232,1.284,320.8,21.09,2.85,0,15.14,-0.004910551,-0.006525479,2.5E-07
"2018-08-22 05:25:00",87162,"CKVY",12.63,46.59,47.93,48.63,46.59,89,89,86.5,0.961,44.35,44.97,43.53,2.356,1.707,284.5,14.69,5.918,0,15.14,-0.004910551,-0.006525479,2.5E-07
"2018-08-22 05:30:00",87163,"CKVY",12.63,45.17,45.48,46.65,44.98,92.4,92.4,89,0.945,42.97,43.62,42.56,2.863,2.625,258.7,15.81,5.918,0,15.14,-0.004839567,-0.006428884,0.0006740522
"2018-08-22 05:35:00",87164,"CKVY",12.62,47.33,45.96,47.39,45.17,91.6,94.1,91.6,1.017,44.07,45.35,43.1,3.774,3.278,302,12.98,7.891,0,15.14,-0.004839567,-0.006428884,0.0006740522
"2018-08-22 05:40:00",87165,"CKVY",12.61,46.34,46.66,47.45,46.09,91.8,91.8,90.1,0.982,44.15,45.11,43.72,3.62,3.743,287.5,7.925,4.603,0,15.14,-0.004839567,-0.006428884,0.0006740522
"2018-08-22 05:45:00",87166,"CKVY",12.61,46.34,46.4,46.53,46.16,90.7,91.9,90.5,0.97,43.96,44.12,43.73,3.48,3.555,276.5,12.5,4.603,0,15.14,-0.003599139,-0.004351228,0.005748935
"2018-08-22 05:50:00",87167,"CKVY",12.61,45.97,46.16,46.46,45.85,91,91.1,90.6,0.96,43.67,43.91,43.36,2.935,3.282,274.2,15.76,3.726,0,15.14,-0.003599139,-0.004351228,0.005748935
"2018-08-22 05:55:00",87168,"CKVY",12.61,44.61,45.59,45.97,44.61,90,91.2,89.9,0.901,43.04,43.56,41.87,2.306,2.609,182.7,61.86,2.63,0,15.14,-0.003599139,-0.004351228,0.005748935
"2018-08-22 06:00:00",87169,"CKVY",12.6,44.8,44.37,44.86,43.93,93.3,93.3,90,0.941,42.08,43.04,41.47,1.553,1.899,201.2,41.48,1.973,0,15.14,0.001418367,0.002391733,0.01591732
"2018-08-22 06:05:00",87170,"CKVY",12.59,45.11,44.97,45.17,44.73,93.2,93.3,93.1,0.951,43.12,43.33,42.89,0.763,1.162,239.1,2.665,0,0,15.14,0.001418367,0.002391733,0.01591732
"2018-08-22 06:10:00",87171,"CKVY",12.59,44.61,44.72,45.23,44.24,92.9,93.3,92.1,0.931,42.74,43.43,42.14,0.41,0.579,140.4,56.63,1.973,0,15.14,0.001418367,0.002391733,0.01591732
"2018-08-22 06:15:00",87172,"CKVY",12.59,44.98,44.58,45.11,44.12,94.2,94.4,92.8,0.957,42.83,43.58,42.2,0.785,0.597,78.03,5.656,2.63,0,15.14,0.0004719932,0.0007204989,0.03682583
"2018-08-22 06:20:00",87173,"CKVY",12.59,44.92,44.87,45.11,44.73,93.3,94.3,93.2,0.946,43.11,43.55,42.89,1.232,1.076,59.98,7.511,2.63,0.007309104,15.14,0.0004719932,0.0007204989,0.03682583
"2018-08-22 06:25:00",87174,"CKVY",12.58,44.12,44.62,45.04,44.06,92.5,93.3,92.4,0.909,42.7,43.24,42.01,1.168,1.241,210.4,78.87,1.973,0.0869114,15.14,0.0004719932,0.0007204989,0.03682583
"2018-08-22 06:30:00",87175,"CKVY",12.58,44.73,44.31,44.8,43.99,94.4,94.4,92.4,0.95,42.56,43.3,41.96,0.665,0.918,301.3,14.27,1.315,0.2691866,15.14,0.0006277517,0.0009573809,0.07101966
"2018-08-22 06:35:00",87176,"CKVY",12.58,45.91,45.8,46.22,44.73,91.6,94.7,91.1,0.964,43.78,44.48,43.23,0.868,0.783,277,22.28,6.357,0.6038092,15.14,0.0006277517,0.0009573809,0.07101966
"2018-08-22 06:40:00",87177,"CKVY",12.58,46.84,46.56,46.96,45.85,89.2,91.8,89.2,0.973,44.01,44.31,43.54,1.711,1.214,260.2,6.987,3.946,1.044497,15.14,0.0006277517,0.0009573809,0.07101966
"2018-08-22 06:45:00",87178,"CKVY",12.58,46.72,46.83,46.96,46.71,88.1,89.5,88.1,0.956,43.77,43.97,43.41,2.504,2.161,243.6,16.89,4.165,1.555605,15.14,0.001160018,0.001756816,0.1108298
"2018-08-22 06:50:00",87179,"CKVY",12.57,45.97,46.51,46.9,45.97,88.6,88.7,87.9,0.935,43.2,43.56,42.76,2.419,2.333,219.8,31.88,3.507,2.148195,15.14,0.001160018,0.001756816,0.1108298
"2018-08-22 06:55:00",87180,"CKVY",12.56,44.92,45.33,45.97,44.8,91.4,91.4,88.6,0.927,42.53,42.86,42.29,1.944,2.263,131.2,69.1,2.63,2.938037,15.14,0.001160018,0.001756816,0.1108298
"2018-08-22 07:00:00",87181,"CKVY",12.57,44,44.2,45.05,43.5,94.2,94.2,91.4,0.922,42.12,42.84,41.41,2.287,1.939,244,11.51,6.138,4.059226,15.14,0.001993717,0.002960517,0.1539716
"2018-08-22 07:05:00",87182,"CKVY",12.57,45.23,45.07,45.67,43.94,92,94.9,91.9,0.944,43.36,44.07,42.39,2.494,2.631,250.4,36.23,6.357,6.016799,15.14,0.001993717,0.002960517,0.1539716
"2018-08-22 07:10:00",87183,"CKVY",12.57,45.61,45.33,45.67,45.05,92,92.4,91.8,0.957,43.18,43.55,42.82,2.642,2.545,288.3,26.98,2.411,8.593186,15.14,0.001993717,0.002960517,0.1539716
"2018-08-22 07:15:00",87184,"CKVY",12.58,46.1,45.67,46.16,45.3,92,92.4,91.5,0.975,43.49,43.97,43,2.069,2.458,339.9,20.66,2.85,12.15987,15.14,0.003085246,0.004002273,0.1980728
"2018-08-22 07:20:00",87185,"CKVY",12.59,46.47,46.41,46.59,46.1,90.1,92,90,0.968,43.89,44.18,43.63,1.91,1.829,329.9,6.015,2.63,18.0496,15.14,0.003085246,0.004002273,0.1980728
"2018-08-22 07:25:00",87186,"CKVY",12.61,46.65,46.66,46.84,46.4,89.6,90.2,89.2,0.97,43.83,44.09,43.62,1.492,1.739,294.2,26.81,1.534,24.98186,15.14,0.003085246,0.004002273,0.1980728
"2018-08-22 07:30:00",87187,"CKVY",12.62,46.16,46.48,46.84,46.1,89.6,90.1,88.8,0.952,43.57,44,43.15,1.151,1.325,172.4,51.79,2.192,34.68234,15.14,0.006713991,0.007803254,0.2429094
"2018-08-22 07:35:00",87188,"CKVY",12.65,46.84,46.48,46.9,46.1,90.5,91,89.7,0.987,43.91,44.33,43.25,0.834,0.938,171.5,58.44,2.192,49.12494,15.14,0.006713991,0.007803254,0.2429094
"2018-08-22 07:40:00",87189,"CKVY",12.65,46.97,46.95,47.09,46.84,89.6,90.5,89.6,0.981,44.2,44.35,43.95,1.104,0.926,227.3,10.41,2.192,65.423,15.14,0.006713991,0.007803254,0.2429094
"2018-08-22 07:45:00",87190,"CKVY",12.68,47.21,47,47.21,46.78,90.4,90.5,89.6,1,44.27,44.59,43.96,1.417,1.215,246,17.01,2.85,86.20447,15.14,0.01349551,0.01479164,0.2878642
"2018-08-22 07:50:00",87191,"CKVY",12.7,48.45,47.8,48.45,47.15,88.9,90.6,88.8,1.029,44.97,45.36,44.51,2.138,1.777,271.4,28.12,5.48,105.1737,15.14,0.01349551,0.01479164,0.2878642
"2018-08-22 07:55:00",87192,"CKVY",12.71,49.31,48.77,49.31,48.33,87.4,88.9,87.3,1.045,45.45,45.74,45.13,2.795,2.552,286.8,12.93,5.918,124.0398,15.14,0.01349551,0.01479164,0.2878642
"2018-08-22 08:00:00",87193,"CKVY",12.73,50.86,49.98,50.92,49.13,84.9,87.5,84.9,1.076,46.06,46.6,45.58,2.549,2.738,335.6,18.1,2.192,138.0643,15.14,0.01932645,0.02171085,0.3318258
"2018-08-22 08:05:00",87194,"CKVY",12.75,51.78,51.32,51.96,50.79,79.71,84.9,79.61,1.045,45.96,46.55,45.37,2.048,2.321,20.02,11.74,2.63,150.6049,15.14,0.01932645,0.02171085,0.3318258
"2018-08-22 08:10:00",87195,"CKVY",12.78,52.46,52.05,52.46,51.66,79.57,80.8,77.96,1.069,45.83,46.35,45.27,1.785,1.845,41.01,11.7,3.507,164.7244,15.14,0.01932645,0.02171085,0.3318258
"2018-08-22 08:15:00",87196,"CKVY",12.81,53.01,52.94,53.26,52.4,76.89,79.61,76.69,1.055,46.31,46.75,45.87,2.534,2.033,39.87,9.57,5.48,180.1191,15.14,0.02661878,0.03016448,0.3755364
"2018-08-22 08:20:00",87197,"CKVY",12.89,54.25,53.45,54.31,52.95,76.31,77.27,75.52,1.095,46.24,47.03,45.87,3.134,2.886,38.97,7.681,5.042,195.6143,15.14,0.02661878,0.03016448,0.3755364
"2018-08-22 08:25:00",87198,"CKVY",13.01,54.93,54.67,55.12,54.25,73.33,77.1,72.71,1.079,46.85,47.73,46.02,3.557,3.352,20.31,9.54,5.48,210.8299,15.14,0.02661878,0.03016448,0.3755364
"2018-08-22 08:30:00",87199,"CKVY",13.19,56.35,55.58,56.35,54.93,72.23,73.5,71.51,1.119,46.96,47.55,46.5,3.562,3.678,5.644,11.21,4.822,226.2818,15.14,0.03473483,0.0405882,0.4181297
"2018-08-22 08:35:00",87200,"CKVY",13.38,56.96,56.58,57.03,56.29,70.68,72.33,69.59,1.12,47.27,47.62,46.69,3.647,3.533,356,18.91,5.042,242.3182,15.14,0.03473483,0.0405882,0.4181297
"2018-08-22 08:40:00",87201,"CKVY",13.48,57.33,57,57.4,56.47,69.41,71.68,69.1,1.114,47.43,47.94,46.82,3.675,3.707,341.5,15.98,6.138,259.1698,15.14,0.03473483,0.0405882,0.4181297
"2018-08-22 08:45:00",87202,"CKVY",13.52,57.15,57.23,57.58,56.72,68.97,69.99,67.46,1.1,47.05,47.59,46.53,3.791,3.71,335.1,13.98,5.699,275.7315,15.14,0.0434861,0.05113889,0.4594797
"2018-08-22 08:50:00",87203,"CKVY",13.53,58.51,57.64,58.51,57.09,66.91,69.24,66.56,1.12,47.04,47.58,46.54,3.819,3.856,358,13.27,5.261,291.0482,15.14,0.0434861,0.05113889,0.4594797
"2018-08-22 08:55:00",87204,"CKVY",13.54,58.81,59.09,59.74,58.45,64.71,67.11,63.54,1.095,47.37,47.8,46.95,4.015,3.825,352.5,15.7,7.014,305.0294,15.14,0.0434861,0.05113889,0.4594797
"2018-08-22 09:00:00",87205,"CKVY",13.57,59.73,59.37,59.85,58.75,66.28,66.73,64.63,1.159,47.88,48.73,46.98,3.779,3.927,4.247,17.06,5.261,319.4612,15.14,0.05148778,0.0607289,0.4996348
"2018-08-22 09:05:00",87206,"CKVY",13.6,61.01,60.23,61.08,59.67,63.87,66.83,63.67,1.169,48.32,48.98,47.78,3.465,3.596,5.815,19.82,4.822,335.5046,15.14,0.05148778,0.0607289,0.4996348
"2018-08-22 09:10:00",87207,"CKVY",13.57,60.27,60.7,61.51,60.21,64.55,65.27,62.02,1.151,48.53,49.32,47.85,3.387,3.433,28.77,13.73,5.918,350.7071,15.14,0.05148778,0.0607289,0.4996348
"2018-08-22 09:15:00",87208,"CKVY",13.67,60.82,60.45,60.88,60.14,63.32,65.72,61.95,1.151,48.17,48.85,47.35,3.755,3.552,12.51,12.67,5.918,355.9239,15.14,0.05802319,0.06767797,0.5373256
"2018-08-22 09:20:00",87209,"CKVY",13.58,61.25,61,61.31,60.76,61.19,63.35,60.5,1.13,47.87,48.53,47.16,4.066,3.932,15.99,9.65,5.699,371.7248,15.14,0.05802319,0.06767797,0.5373256
"2018-08-22 09:25:00",87210,"CKVY",13.49,63.35,62.03,63.47,61.13,58.34,62.01,57.42,1.16,47.66,48.64,46.92,3.326,3.759,10.21,26.76,3.507,393.7659,15.14,0.05802319,0.06767797,0.5373256
"2018-08-22 09:30:00",87211,"CKVY",13.43,63.53,63.47,63.78,63.17,56.25,58.27,54.98,1.126,47.58,48.6,46.95,2.858,3.117,345,25.18,4.384,443.3588,15.14,0.07517423,0.08710457,0.5746232
"2018-08-22 09:35:00",87212,"CKVY",13.39,63.89,63.99,64.51,63.53,54.05,57.11,53.57,1.095,47.58,48.63,46.74,2.335,2.631,5.111,28.43,4.822,497.4668,15.14,0.07517423,0.08710457,0.5746232
"2018-08-22 09:40:00",87213,"CKVY",13.39,65.19,64.69,65.31,63.89,54.84,55.83,53.23,1.163,47.88,48.99,46.98,1.911,2.058,55.36,59.29,2.411,494.2952,15.14,0.07517423,0.08710457,0.5746232
"2018-08-22 09:45:00",87214,"CKVY",13.38,65.42,65.17,65.61,64.69,53.7,55.25,53.22,1.148,48.08,48.77,47.5,1.191,1.532,354.1,39.82,2.192,450.1105,15.14,0.06852456,0.07790626,0.6089991
"2018-08-22 09:50:00",87215,"CKVY",13.3,64.86,65.45,65.91,64.86,52.74,54.25,51.84,1.105,47.82,48.61,47.23,0.771,0.879,12.73,37.76,2.63,354.0008,15.14,0.06852456,0.07790626,0.6089991
"2018-08-22 09:55:00",87216,"CKVY",13.19,63.93,64.14,64.92,63.87,56.92,57.3,52.53,1.155,47.69,48.6,46.93,0.915,0.932,328.1,66.58,3.288,254.2586,15.14,0.06852456,0.07790626,0.6089991
"2018-08-22 10:00:00",87217,"CKVY",13.11,62.2,63.11,64,62.14,63.57,63.57,54.55,1.214,48.29,49.73,46.92,2.047,1.406,306.7,21.5,7.672,148.1273,15.14,0.02128678,0.02524766,0.6411187
"2018-08-22 10:05:00",87218,"CKVY",13.05,60.72,61.19,62.2,60.6,64.73,67.1,63.54,1.173,49.61,50.39,48.62,4.598,3.232,277.8,9.33,12.28,62.7345,15.14,0.02128678,0.02524766,0.6411187
"2018-08-22 10:10:00",87219,"CKVY",13.02,59.85,60.48,60.72,59.72,70.01,70.01,64.73,1.23,48.98,50.07,48.61,6.774,5.648,284.3,9.53,12.06,24.70592,15.14,0.02128678,0.02524766,0.6411187
"2018-08-22 10:15:00",87220,"CKVY",13.01,54.35,56.15,59.78,54.29,82.7,82.7,70.11,1.191,49.78,50.43,49,9.33,7.876,295.6,9.65,23.02,12.2993,15.14,0.01263103,0.02087406,0.6690484
"2018-08-22 10:20:00",87221,"CKVY",13,53.67,53.98,54.41,53.6,86.9,86.9,82.6,1.22,49.42,49.87,49.09,9.6,9.66,309.7,11.09,14.25,15.36249,15.14,0.01263103,0.02087406,0.6690484
"2018-08-22 10:25:00",87222,"CKVY",13,53.66,53.84,54.16,53.54,86.5,87,85.4,1.215,49.83,50.1,49.56,10.38,9.95,322.7,12.97,17.76,27.32532,15.14,0.01263103,0.02087406,0.6690484
"2018-08-22 10:30:00",87223,"CKVY",13.02,53.91,53.71,53.97,53.48,85.6,87.3,84.5,1.214,49.63,49.99,49.25,10.15,10.47,336.1,14.41,17.1,47.34108,15.14,0.0148244,0.02079303,0.6959111
"2018-08-22 10:35:00",87224,"CKVY",13.07,53.72,53.79,53.97,53.54,87.7,87.7,84.2,1.234,49.6,50.18,49.13,10.45,10.3,337.5,10.28,16,81.6175,15.14,0.0148244,0.02079303,0.6959111
"2018-08-22 10:40:00",87225,"CKVY",13.13,54.4,54.02,54.53,53.6,86.1,89,86.1,1.242,50.47,51.06,49.9,9.89,10.18,328.1,15.56,13.37,129.7072,15.14,0.0148244,0.02079303,0.6959111
"2018-08-22 10:45:00",87226,"CKVY",13.17,54.96,54.66,54.96,54.34,84,86.1,83,1.237,50.19,50.76,49.71,9.19,9.58,315.4,11.81,14.03,184.0967,15.14,0.03199388,0.03881131,0.7196252
"2018-08-22 10:50:00",87227,"CKVY",13.15,55.09,55.14,55.4,54.84,84.3,85.2,83.6,1.247,50.6,51.03,50.15,8.74,8.86,319.7,13.89,13.37,216.6518,15.14,0.03199388,0.03881131,0.7196252
"2018-08-22 10:55:00",87228,"CKVY",13.1,55.28,55.22,55.41,55.03,80.6,84.2,80.6,1.201,50.07,50.63,49.42,9.59,9.13,325.9,13.55,17.54,192.2924,15.14,0.03199388,0.03881131,0.7196252
"2018-08-22 11:00:00",87229,"CKVY",13.06,55.29,55.25,55.47,55.04,84,84,79.82,1.252,49.72,50.55,49.17,9.5,9.6,359.3,16.86,14.03,136.7425,15.14,0.02126697,0.02830898,0.7409776
"2018-08-22 11:05:00",87230,"CKVY",13.03,54.43,54.61,55.29,54.3,85.6,85.6,84,1.237,50.16,50.78,49.8,8.72,9.17,25.22,13.04,11.4,76.59061,15.14,0.02126697,0.02830898,0.7409776
"2018-08-22 11:10:00",87231,"CKVY",13.01,55.23,54.8,55.42,54.24,80.4,86.1,78.28,1.197,49.52,50.51,48.52,7.419,8.16,14.41,23.28,16.66,51.21687,15.14,0.02126697,0.02830898,0.7409776
"2018-08-22 11:15:00",87232,"CKVY",12.97,54.43,54.97,55.35,54.43,79.2,82,77.8,1.144,48.82,49.83,47.98,7.62,7.212,321.3,17.81,17.97,37.9337,15.14,0.01196138,0.01814588,0.7602335
"2018-08-22 11:20:00",87233,"CKVY",12.94,51.84,53.47,54.49,51.71,88.3,88.3,79.17,1.16,48.46,49.6,47.98,11.31,9.14,298.4,14.43,32.66,25.92371,15.14,0.01196138,0.01814588,0.7602335
"2018-08-22 11:25:00",87234,"CKVY",12.93,49.74,50.39,51.84,49.61,93.5,93.9,88.4,1.137,48.23,48.63,47.82,14.87,13.41,305.5,12.89,33.1,15.17862,15.14,0.01196138,0.01814588,0.7602335
"2018-08-22 11:30:00",87235,"CKVY",12.93,50.05,49.82,50.05,49.49,92.3,94.1,91.6,1.135,47.85,48.08,47.55,16.58,16.05,351.5,19.5,25.43,10.51854,15.14,0.007721064,0.01251324,0.777373
"2018-08-22 11:35:00",87236,"CKVY",12.99,50.97,50.67,51.1,49.92,89.5,92.4,89.1,1.139,47.89,48.13,47.69,14.71,16.11,0.071,15.05,20.6,20.06819,15.14,0.007721064,0.01251324,0.777373
"2018-08-22 11:40:00",87237,"CKVY",13.7,52.21,51.16,52.21,50.85,90.2,90.5,88.9,1.202,48.32,49.47,47.92,10.47,12.36,11.13,28,9.64,54.03148,15.14,0.007721064,0.01251324,0.777373
"2018-08-22 11:45:00",87238,"CKVY",13.55,54.37,53.61,54.55,52.21,82.3,92.6,82.2,1.186,50.49,51.41,49.06,7.262,8.52,26.76,41.24,13.37,226.3291,15.14,0.04021207,0.0465139,0.7886232
"2018-08-22 11:50:00",87239,"CKVY",13.45,55.3,55.01,55.54,54.43,83.6,86,80.2,1.247,49.95,51.33,48.88,5.817,6.311,357,21.33,12.06,460.7367,15.14,0.04021207,0.0465139,0.7886232
"2018-08-22 11:55:00",87240,"CKVY",13.41,55.68,54.96,55.68,54.31,82.2,83.7,78.19,1.243,49.39,50.42,48.25,5.661,5.717,18.75,68.1,9.86,670.0978,15.14,0.04021207,0.0465139,0.7886232
"2018-08-22 12:00:00",87241,"CKVY",13.39,56.05,56.09,56.66,55.68,80.3,85.3,76.2,1.231,50.51,52.16,48.56,6.26,6.09,23.37,74.83,14.69,746.0963,15.14,0.09979254,0.1102851,0.7962249
"2018-08-22 12:05:00",87242,"CKVY",13.38,57.41,56.74,57.53,56.05,77.13,84.6,76.65,1.241,50.8,52.3,49.75,6.45,6.302,354,31.16,17.32,764.0035,15.14,0.09979254,0.1102851,0.7962249
"2018-08-22 12:10:00",87243,"CKVY",13.36,58.15,57.8,58.46,57.22,72.08,78.46,70.44,1.191,49.85,51.63,48.49,9.09,7.571,4.263,19.6,22.58,786.8982,15.14,0.09979254,0.1102851,0.7962249
"2018-08-22 12:15:00",87244,"CKVY",13.36,59.01,58.49,59.2,57.72,73.32,77.81,71.6,1.25,50.74,51.92,48.89,10.91,10.23,6.778,15.08,23.02,803.7961,15.14,0.1071857,0.121023,0.8012718
"2018-08-22 12:20:00",87245,"CKVY",13.36,60.25,59.85,60.43,58.89,70.2,77.13,69.14,1.251,51.11,52.46,49.88,12.4,11.59,4.131,19.91,22.8,810.946,15.14,0.1071857,0.121023,0.8012718
"2018-08-22 12:25:00",87246,"CKVY",13.36,61.17,60.75,61.36,60,66.12,76.44,66.05,1.217,51.13,53.54,49.42,11.12,11.88,335.6,14.05,14.69,825.2758,15.14,0.1071857,0.121023,0.8012718
"2018-08-22 12:30:00",87247,"CKVY",13.35,61.47,61.31,61.84,60.74,65.63,72.59,64.94,1.221,50.79,52.52,49.5,10.15,10.43,338.7,15.78,14.91,849.4802,15.14,0.1177968,0.1375474,0.8029824
"2018-08-22 12:35:00",87248,"CKVY",13.36,60.11,60.96,61.59,60.11,64.67,70.02,61.62,1.147,49.18,51.51,47.36,9.03,9.78,350.5,14.72,16,841.8773,15.14,0.1177968,0.1375474,0.8029824
"2018-08-22 12:40:00",87249,"CKVY",13.35,61.16,60.32,61.16,59.86,65.28,68.03,63.43,1.201,48.78,49.71,47.59,8.98,9.05,348.7,16.32,12.93,725.2537,15.14,0.1177968,0.1375474,0.8029824
"2018-08-22 12:45:00",87250,"CKVY",13.35,61.83,61.79,62.58,61.03,64.56,67,58.84,1.217,49.13,51.16,46.73,8.95,8.96,5.898,24.2,16.44,646.6182,15.14,0.09408195,0.1131013,0.8048979
"2018-08-22 12:50:00",87251,"CKVY",13.35,61.9,61.69,62.2,61.16,58.49,64.56,57.74,1.105,47.95,49.87,46.41,9.58,9.21,25.46,14.85,20.6,617.1821,15.14,0.09408195,0.1131013,0.8048979
"2018-08-22 12:55:00",87252,"CKVY",13.35,62.82,62.23,62.88,61.59,62.1,64.02,57.05,1.212,48.26,50.08,46.82,10.39,9.98,24.43,13.43,18.41,725.3585,15.14,0.09408195,0.1131013,0.8048979
"2018-08-22 13:00:00",87253,"CKVY",13.34,63.87,63.53,64.12,62.82,58.15,62.54,57.05,1.178,49.21,50.74,47.76,10.61,10.58,22.24,19.42,16.22,793.66,15.14,0.1236883,0.1473691,0.80154
"2018-08-22 13:05:00",87254,"CKVY",13.35,63.38,63.49,63.93,63.07,58.91,60.89,53.69,1.172,48.52,49.97,46.39,10.22,10.41,26.29,15.63,16.44,839.9767,15.14,0.1236883,0.1473691,0.80154
"2018-08-22 13:10:00",87255,"CKVY",13.35,64.05,63.78,64.24,63.32,59.11,60.07,55.47,1.204,48.71,49.91,47.59,10.11,10.23,9.34,12.13,15.78,849.7472,15.14,0.1236883,0.1473691,0.80154
"2018-08-22 13:15:00",87256,"CKVY",13.35,65.46,65.27,66.32,63.92,55.78,63.32,53.45,1.194,50.34,52.68,46.87,9.12,9.61,25.3,24.71,12.93,854.2574,15.14,0.1285123,0.1540022,0.7931712
"2018-08-22 13:20:00",87257,"CKVY",13.35,63.61,64.18,65.4,63.17,57.42,61.06,52.59,1.152,48.39,51.02,45.79,8.4,8.99,34.22,22.02,16.44,771.317,15.14,0.1285123,0.1540022,0.7931712
"2018-08-22 13:25:00",87258,"CKVY",13.36,64.03,64.06,64.34,63.61,54.85,58.96,53.54,1.117,48.24,49.37,47.01,7.193,7.634,19.21,20.57,13.81,636.1656,15.14,0.1285123,0.1540022,0.7931712
"2018-08-22 13:30:00",87259,"CKVY",13.36,64.15,63.73,64.15,63.22,55.32,58.14,54.81,1.131,47.87,48.95,46.95,7.441,7.458,17.61,16.16,12.49,493.3546,15.14,0.08417725,0.104805,0.7839359
"2018-08-22 13:35:00",87260,"CKVY",13.34,65.13,64.56,65.13,63.9,56.04,58.03,52.27,1.186,48.03,49.86,46.27,6.693,6.872,359.5,20.25,8.99,495.4123,15.14,0.08417725,0.104805,0.7839359
"2018-08-22 13:40:00",87261,"CKVY",13.35,66.86,66.24,67.29,65.13,50.18,59.57,50.04,1.127,49.58,51.79,47.75,6.325,6.491,357.2,21.36,12.49,597.1604,15.14,0.08417725,0.104805,0.7839359
"2018-08-22 13:45:00",87262,"CKVY",13.35,67.72,66.99,67.91,65.93,51.38,55.6,49.91,1.189,49.04,50.69,47.38,6.059,6.176,338.4,14.61,11.4,741.4758,15.14,0.1291327,0.1512635,0.769164
"2018-08-22 13:50:00",87263,"CKVY",13.35,67.6,67.8,68.52,67.35,51.14,56.62,48.33,1.179,49.39,51.8,47.49,6.124,6.045,14.01,22.95,10.52,812.0095,15.14,0.1291327,0.1512635,0.769164
"2018-08-22 13:55:00",87264,"CKVY",13.36,65.5,66.29,67.54,65.38,51.59,52.92,46.51,1.106,47.13,48.77,45.51,7.147,6.782,15.39,12.89,14.69,753.8903,15.14,0.1291327,0.1512635,0.769164
"2018-08-22 14:00:00",87265,"CKVY",13.36,66.12,65.89,66.74,65.13,49.36,54.12,47.06,1.081,46.95,49.43,45.55,7.37,7.225,355.8,15.39,12.49,602.8882,15.14,0.09842612,0.1201935,0.7535833
"2018-08-22 14:05:00",87266,"CKVY",13.35,67.85,67.17,68.09,66.12,51.28,51.52,46.1,1.192,47.16,49.42,45.75,7.806,7.677,8.91,17.59,10.74,563.9811,15.14,0.09842612,0.1201935,0.7535833
"2018-08-22 14:10:00",87267,"CKVY",13.36,69.57,68.86,69.63,67.97,48.19,51.89,44.52,1.189,48.04,49.92,46.52,7.344,7.479,326.7,18.84,13.37,686.0466,15.14,0.09842612,0.1201935,0.7535833
"2018-08-22 14:15:00",87268,"CKVY",13.36,69.81,69.51,70,68.89,46.71,49.63,44.32,1.162,48.32,49.95,47.14,6.749,7.14,332.2,24.71,10.96,857.1035,15.14,0.1538687,0.1820478,0.7336054
"2018-08-22 14:20:00",87269,"CKVY",13.36,71.78,71.75,72.77,69.81,42.29,47.64,40.92,1.124,48.7,50.36,47.14,6.473,6.568,328.2,23.47,11.18,906.7871,15.14,0.1538687,0.1820478,0.7336054
"2018-08-22 14:25:00",87270,"CKVY",13.36,71.27,71.74,72.26,71.08,44.2,45.51,41.91,1.155,48.53,49.8,47.13,5.676,6.084,323.9,18.62,10.3,801.8746,15.14,0.1538687,0.1820478,0.7336054
"2018-08-22 14:30:00",87271,"CKVY",13.37,70.03,70.47,71.33,69.78,45.57,47.25,42.35,1.142,48.18,49.85,46.26,5.169,5.325,327.2,21.03,7.453,617.2639,15.14,0.1022062,0.1258335,0.7099048
"2018-08-22 14:35:00",87272,"CKVY",13.36,70.09,70.01,70.21,69.78,45.57,47.42,43.89,1.144,48.22,49.21,47,4.142,4.632,317.5,20.67,7.234,441.3349,15.14,0.1022062,0.1258335,0.7099048
"2018-08-22 14:40:00",87273,"CKVY",13.37,70.58,70.13,70.65,69.66,48.14,49.44,43.79,1.229,48.62,50.72,46.8,4.02,4.072,339.3,23.36,9.86,343.4554,15.14,0.1022062,0.1258335,0.7099048
"2018-08-22 14:45:00",87274,"CKVY",13.38,70.15,70.42,70.65,70.09,46.5,48.93,45.91,1.17,49.6,50.44,48.46,3.955,4.067,310.2,20.56,8.55,335.3692,15.14,0.06960099,0.08605392,0.6837578
"2018-08-22 14:50:00",87275,"CKVY",13.38,69.35,69.47,70.21,68.86,47.01,49.89,43.55,1.151,48.16,49.83,46.32,3.729,3.781,345.4,18.08,5.042,325.2877,15.14,0.06960099,0.08605392,0.6837578
"2018-08-22 14:55:00",87276,"CKVY",13.39,69.35,69.24,69.6,68.92,48.04,48.86,45.06,1.176,48.22,49.35,47,2.797,3.3,336.3,26.26,4.165,297.9752,15.14,0.06960099,0.08605392,0.6837578
"2018-08-22 15:00:00",87277,"CKVY",13.39,71.25,50.3,69.47,69.29,43.37,47.97,46.22,1.133,16.64,48.95,47.89,1.986,2.255,274.7,18.55,3.288,271.1677,15.14,0.05832952,0.07225909,0.6578342
"2018-08-22 15:05:00",87278,"CKVY",13.37,72.46,71.79,"NAN","NAN",42.48,"NAN","NAN",1.156,48.04,"NAN","NAN",1.716,1.802,292.8,32.79,4.384,322.1713,15.14,0.05832952,0.07225909,0.6578342
"2018-08-22 15:10:00",87279,"CKVY",13.36,72.46,72.58,"NAN","NAN",39.25,"NAN","NAN",1.068,46.54,"NAN","NAN",1.923,1.772,278.1,20.04,5.042,430.7451,15.14,0.05832952,0.07225909,0.6578342
"2018-08-22 15:15:00",87280,"CKVY",13.36,70.86,72,72.34,72.21,40.56,40.93,39.39,1.045,46.48,47.27,46.18,2.326,2.199,267.7,23.13,4.603,722.4902,15.14,0.1407319,0.1564339,0.626339
"2018-08-22 15:20:00",87281,"CKVY",13.36,69.99,70.22,"NAN","NAN",45.28,"NAN","NAN",1.133,45.54,"NAN","NAN",2.116,2.254,268.1,47.66,2.63,983.7935,15.14,0.1407319,0.1564339,0.626339
"2018-08-22 15:25:00",87282,"CKVY",13.37,70.36,70.44,70.61,70.3,40.49,42.82,39.05,1.026,45.63,46.73,44.37,1.586,1.907,2.578,16.69,2.411,1180.037,15.14,0.1407319,0.1564339,0.626339
"2018-08-22 15:30:00",87283,"CKVY",13.39,70.3,70.54,70.85,70.24,41.03,41.58,37.95,1.038,44.99,46.14,43.77,0.918,1.168,90.5,68.3,1.973,1201.427,15.14,0.2063489,0.225757,0.5946953
"2018-08-22 15:40:00",0,"CKVY",13.43,68.76,68.75,68.82,68.7,45.42,46.99,45.42,1.09,47.43,47.75,46.84,2.584,2.271,176.3,6.07,3.069,155.7147,-2.6,0,0,0
"2018-08-22 15:45:00",1,"CKVY",13.46,68.27,68.52,68.76,68.27,49.22,49.22,45.49,1.161,47.67,48.66,46.71,2.718,2.494,172,12.04,3.946,148.7212,-2.6,0.006045498,0.006448532,0.7355269
"2018-08-22 15:50:00",2,"CKVY",13.48,67.53,67.98,68.33,67.53,55.63,55.66,46.14,1.279,49.46,51.36,46.7,3.151,2.941,168.3,10.47,6.138,140.8134,0.589,0.006045498,0.006448532,0.7355269
"2018-08-22 15:55:00",3,"CKVY",13.49,67.03,67.29,67.59,67.03,53.88,56.17,53.84,1.218,50.64,51.4,49.81,3.71,3.428,171.7,8.81,6.795,143.4726,7.289,0.006045498,0.006448532,0.7355269
"2018-08-22 16:00:00",4,"CKVY",13.5,66.85,66.98,67.16,66.79,54.6,55.35,53.02,1.226,50.04,50.6,49.26,4.17,3.996,162.8,12.9,6.138,151.7848,7.312,0.03828379,0.04907955,0.5166965
"2018-08-22 16:05:00",5,"CKVY",13.5,67.03,66.9,67.09,66.66,53.37,56.28,52.99,1.206,50.13,50.9,49.25,4.008,4.114,162.7,12.78,4.822,165.986,7.311,0.03828379,0.04907955,0.5166965
"2018-08-22 16:10:00",6,"CKVY",13.51,67.16,67.07,67.22,66.91,55.42,55.52,53.37,1.258,50.06,50.79,49.56,3.609,3.831,162.6,12.01,5.042,179.8635,7.31,0.03828379,0.04907955,0.5166965
"2018-08-22 16:15:00",7,"CKVY",13.5,68.02,67.57,68.08,67.09,54.32,57.68,53.5,1.27,51.21,51.97,50.31,3.264,3.381,167,13.82,4.384,200.2715,7.311,0.04526553,0.05692236,0.4769863
"2018-08-22 16:20:00",8,"CKVY",13.5,69.01,68.3,69.01,67.96,50.22,55.35,50.22,1.215,50.1,51.57,49.04,3.574,3.417,169.5,12.4,6.795,236.0861,7.31,0.04526553,0.05692236,0.4769863
"2018-08-22 16:25:00",9,"CKVY",13.49,71.72,70.55,71.72,69.01,42.34,50.11,41.93,1.123,48.43,49.97,47.01,4.093,3.797,173.1,14.75,8.11,379.9979,7.31,0.04526553,0.05692236,0.4769863
"2018-08-22 16:30:00",10,"CKVY",13.49,70.24,71.57,72.33,70.24,41.93,43.71,37.85,1.058,46.79,48.95,44.91,4.458,4.331,159,19.28,7.014,506.783,7.311,0.08430896,0.1007868,0.437812
"2018-08-22 16:35:00",11,"CKVY",13.5,68.77,69.5,70.25,68.71,44.09,46.76,41.93,1.058,46.84,48.05,45.1,3.98,4.208,146.9,16.39,5.48,474.7535,7.313,0.08430896,0.1007868,0.437812
"2018-08-22 16:40:00",12,"CKVY",13.43,67.54,68.17,68.83,67.53,51.14,52.69,44.26,1.176,48.51,49.78,46.11,3.065,3.525,139.5,17.4,4.384,305.7025,7.314,0.08430896,0.1007868,0.437812
"2018-08-22 16:45:00",13,"CKVY",13.51,66.86,67.24,67.6,66.73,55.56,55.7,46.18,1.248,48.91,50.49,46.05,2.744,2.894,148.6,12.4,4.603,136.8088,7.314,0.03334809,0.04511582,0.395737
"2018-08-22 16:50:00",14,"CKVY",13.52,66.42,66.53,66.86,66.18,53.03,57.48,49.53,1.174,49.48,51.11,46.87,3.294,2.977,145.3,13.27,8.11,113.1967,7.313,0.03334809,0.04511582,0.395737
"2018-08-22 16:55:00",15,"CKVY",13.53,65.56,66.13,66.67,65.5,58.03,58.13,51.62,1.246,49.72,50.6,48.1,4.195,3.799,138.2,12.32,7.891,116.4749,7.312,0.03334809,0.04511582,0.395737
"2018-08-22 17:00:00",16,"CKVY",13.53,65.06,65.22,65.56,64.94,56.93,58.3,55.7,1.202,49.62,50.5,48.79,5.285,4.675,123.9,11.62,11.84,116.6515,7.311,0.03047336,0.04102197,0.3511806
"2018-08-22 17:05:00",17,"CKVY",13.53,65.07,65.21,65.56,64.95,54.53,56.86,53.2,1.151,48.77,49.49,47.8,6.667,5.997,116.8,11.95,14.03,113.1039,7.311,0.03047336,0.04102197,0.3511806
"2018-08-22 17:10:00",18,"CKVY",13.53,66.06,65.22,66.06,64.95,51.32,55.15,50.43,1.121,48.06,48.71,46.77,8.1,7.318,117.2,11.94,14.25,119.0773,7.308,0.03047336,0.04102197,0.3511806
"2018-08-22 17:15:00",19,"CKVY",13.52,67.55,66.58,67.55,66,51.39,52.55,50.01,1.183,48.14,49.02,47.34,8.85,8.54,121.9,10.13,14.47,186.8915,7.308,0.05012768,0.06890379,0.3078486
"2018-08-22 17:20:00",20,"CKVY",13.52,70.03,69.21,70.15,67.55,45.64,51.53,44.54,1.143,48.56,49.91,47.33,8.82,8.86,131.4,12.97,13.15,324.3589,7.308,0.05012768,0.06890379,0.3078486
"2018-08-22 17:25:00",21,"CKVY",13.51,69.78,70.35,70.95,69.66,44.34,48.11,43.79,1.101,48.33,50.09,47.13,8.41,8.71,136.7,14.04,13.15,464.2557,7.31,0.05012768,0.06890379,0.3078486
"2018-08-22 17:30:00",22,"CKVY",13.5,70.4,69.77,70.46,69.04,36.05,45.3,35.81,0.915,43.69,47.47,41.85,8.91,8.66,148.4,11.45,16.88,499.5469,7.311,0.09604397,0.1251409,0.2638918
"2018-08-22 17:35:00",23,"CKVY",13.5,70.52,70.91,71.26,70.34,35.09,39.68,34.78,0.894,43.27,45.19,41.65,8.98,8.87,149.7,11.86,13.81,501.1798,7.312,0.09604397,0.1251409,0.2638918
"2018-08-22 17:40:00",24,"CKVY",13.5,68.61,69.33,70.52,68.61,41.97,41.97,35.09,1.002,43,44.62,41.6,9.07,9.05,151.9,10.19,12.28,423.3393,7.313,0.09604397,0.1251409,0.2638918
"2018-08-22 17:45:00",25,"CKVY",13.5,68.18,68.39,68.73,68.06,39.75,43.82,38.92,0.935,43.97,45.7,42.2,8.63,8.65,158.3,10.87,17.76,361.033,7.313,0.067113,0.0968281,0.2206156
"2018-08-22 17:50:00",26,"CKVY",13.49,68.3,68.19,68.36,67.99,39.54,41.39,38.79,0.934,42.75,43.87,42.05,9.69,9.22,164.2,9.92,16.44,265.5015,7.313,0.067113,0.0968281,0.2206156
"2018-08-22 17:55:00",27,"CKVY",13.49,67.68,68.03,68.42,67.62,40.4,41.49,39.09,0.934,43.03,43.89,42.17,11,10.16,166.6,10.83,19.95,231.4768,7.312,0.067113,0.0968281,0.2206156
"2018-08-22 18:00:00",28,"CKVY",13.49,67.13,67.33,67.75,67.07,42.14,43.04,40.02,0.956,43.31,44.08,42.44,12.5,11.79,171.7,11.49,25.43,213.8866,7.312,0.05278558,0.08349449,0.1759971
"2018-08-22 18:05:00",29,"CKVY",13.5,66.01,66.61,67.25,65.89,45.12,45.29,41.25,0.985,43.42,44.44,42.56,14.71,13.61,174.8,11.66,30.91,182.139,7.311,0.05278558,0.08349449,0.1759971
"2018-08-22 18:10:00",30,"CKVY",13.51,64.84,65.28,66.01,64.71,48.79,49.34,45.09,1.022,44.8,45.56,44.06,16.15,15.74,187.8,12.34,27.18,145.1488,7.309,0.05278558,0.08349449,0.1759971
"2018-08-22 18:15:00",31,"CKVY",13.22,64.47,64.6,64.9,64.34,50.23,50.6,48.48,1.038,45.26,45.94,44.86,16.42,16.43,192,13.55,22.8,114.8547,7.307,0.05064045,0.08518029,0.1318821
"2018-08-22 18:20:00",32,"CKVY",13.08,64.04,64.16,64.47,63.98,51.67,51.84,50.23,1.053,45.85,46.15,45.51,14.08,15.18,189.9,12.31,21.26,86.63794,7.306,0.05064045,0.08518029,0.1318821
"2018-08-22 18:25:00",33,"CKVY",13.06,63.61,63.86,64.1,63.55,53.04,53.55,51.09,1.064,46.13,46.59,45.61,13.08,13.44,187.5,12.83,20.39,66.23688,7.306,0.05064045,0.08518029,0.1318821
"2018-08-22 18:30:00",34,"CKVY",13.07,62.87,63.26,63.68,62.81,55.41,55.78,53.11,1.083,46.6,46.97,46.02,12.41,12.68,183.7,12.97,20.39,56.7941,7.304,0.03827515,0.0657225,0.09007399
"2018-08-22 18:35:00",35,"CKVY",13.1,62.07,62.53,62.94,62.01,57.91,58.21,55.3,1.101,46.86,47.25,46.54,12.72,12.7,185.3,13.12,19.95,56.38945,7.303,0.03827515,0.0657225,0.09007399
"2018-08-22 18:40:00",36,"CKVY",13.09,61.21,61.49,62.01,61.15,60.44,60.48,57.5,1.114,47.08,47.47,46.61,12.11,12.48,200.4,14.03,21.7,57.52615,7.303,0.03827515,0.0657225,0.09007399
"2018-08-22 18:45:00",37,"CKVY",13.46,61.95,61.38,61.95,61.09,59.41,60.37,59.14,1.124,47.3,47.68,47,10.88,11.61,197.5,15.64,15.12,61.46297,7.301,0.02521892,0.04642456,0.05243973
"2018-08-22 18:50:00",38,"CKVY",13.59,62.75,62.37,62.75,61.89,58.87,60.58,58.39,1.146,48.11,48.66,47.56,9.26,10.08,188.8,15.69,12.93,105.8413,7.3,0.02521892,0.04642456,0.05243973
"2018-08-22 18:55:00",39,"CKVY",13.59,63,63.06,63.24,62.69,56.33,59.28,56.33,1.106,48.1,48.56,47.24,7.738,8.37,183.3,12.75,11.4,184.8395,7.301,0.02521892,0.04642456,0.05243973
"2018-08-22 19:00:00",40,"CKVY",13.58,62.5,62.76,63.12,62.38,55.06,56.74,54.75,1.063,46.69,47.52,46,7.352,7.544,197.2,15.29,13.37,251.9385,7.302,0.04541369,0.06380995,0.02446454
"2018-08-22 19:05:00",41,"CKVY",13.57,62.69,62.57,62.75,62.38,56.81,58.01,54.58,1.104,46.88,47.68,46,5.653,6.624,195.1,37.87,8.99,243.827,7.302,0.04541369,0.06380995,0.02446454
"2018-08-22 19:10:00",42,"CKVY",13.22,62.38,62.51,62.75,62.32,58.04,58.08,54.69,1.115,46.62,47.48,46,3.779,4.687,296.8,55.86,5.699,171.7876,7.303,0.04541369,0.06380995,0.02446454
"2018-08-22 19:15:00",43,"CKVY",13.01,61.76,62.01,62.38,61.76,58.87,58.97,55.61,1.107,46.61,47.51,45.88,2.916,3.422,292,19.01,8.77,96.56026,7.303,0.009252082,0.0198652,0.0101848
"2018-08-22 19:20:00",44,"CKVY",12.98,61.64,61.69,61.89,61.52,58.15,60.24,56.67,1.089,46.86,47.84,46.13,3.016,2.842,255.7,14.38,5.042,48.89769,7.303,0.009252082,0.0198652,0.0101848
"2018-08-22 19:25:00",45,"CKVY",12.97,61.33,61.49,61.7,61.27,59.59,60.37,58.01,1.103,47.11,47.63,46.63,3.019,3.097,206.9,15.33,3.069,29.18977,7.301,0.009252082,0.0198652,0.0101848
"2018-08-22 19:30:00",46,"CKVY",12.99,60.41,60.98,61.4,60.35,65.92,65.92,58.32,1.181,47.64,49.03,46.55,2.278,2.474,117.6,27.33,3.726,25.28658,7.302,0.004074762,0.006357455,0.002600479
"2018-08-22 19:35:00",47,"CKVY",12.97,60.72,60.25,60.78,59.91,61.13,66.58,60.96,1.108,48.21,49.16,47.14,2.891,2.457,78.86,13.57,7.672,31.90807,7.301,0.004074762,0.006357455,0.002600479
"2018-08-22 19:40:00",48,"CKVY",12.96,60.66,61,61.4,60.59,57.56,61.33,55.92,1.041,46.15,47.54,45.27,4.925,3.868,58.97,19.75,13.37,35.26246,7.301,0.004074762,0.006357455,0.002600479
"2018-08-22 19:45:00",49,"CKVY",12.95,60.28,60.47,60.78,60.16,60.03,60.03,56.47,1.071,45.59,46.39,44.91,5.868,5.513,19.05,22.05,9.43,32.877,7.3,0.005851624,0.008550417,1.469666E-06
"2018-08-22 19:50:00",50,"CKVY",12.94,60.16,60.19,60.29,60.04,56.19,60.24,55.78,0.998,45.28,46.45,44.27,6.409,6.295,56.82,22.35,13.15,26.9468,7.3,0.005851624,0.008550417,1.469666E-06
"2018-08-22 19:55:00",51,"CKVY",12.93,59.43,59.81,60.16,59.36,57.09,58.9,55.54,0.988,44.54,45.25,43.82,6.003,6.133,343,27.68,10.52,22.73989,7.3,0.005851624,0.008550417,1.469666E-06
"2018-08-22 20:00:00",52,"CKVY",12.92,59.06,59.17,59.43,58.93,56.61,57.57,54.35,0.967,43.47,44.2,42.8,6.911,6.532,8.18,27.2,12.93,16.27345,7.299,0.008603401,0.01169833,2.5E-07
"2018-08-22 20:05:00",53,"CKVY",12.92,59.01,58.95,59.18,58.81,56.07,58.39,55.38,0.956,43.59,44.49,43.01,6.758,6.706,351.7,26.87,10.52,8.791364,7.299,0.008603401,0.01169833,2.5E-07
"2018-08-22 20:10:00",54,"CKVY",12.92,59.2,59.11,59.32,58.89,55.45,58.16,54.77,0.952,43.75,44.49,42.91,6.165,6.546,332.4,25.77,7.891,4.049979,7.298,0.008603401,0.01169833,2.5E-07
"2018-08-22 20:15:00",55,"CKVY",12.91,58.65,58.8,59.26,58.46,57.1,59.64,55.52,0.961,44.07,44.7,43.22,5.375,5.668,287.3,12.93,10.74,2.71534,7.297,0.007830774,0.01072057,2.5E-07
"2018-08-22 20:20:00",56,"CKVY",12.9,57.54,58.27,58.77,57.42,63.82,64.3,57.17,1.032,44.49,45.78,43.63,4.544,4.905,301.4,16.4,7.014,1.437052,7.297,0.007830774,0.01072057,2.5E-07
"2018-08-22 20:25:00",57,"CKVY",12.91,57.67,57.48,57.79,57.36,59.33,63.82,59.33,0.964,44.76,45.41,43.61,4.711,4.472,297,23.99,13.15,0.6508503,7.297,0.007830774,0.01072057,2.5E-07
"2018-08-22 20:30:00",58,"CKVY",12.91,56.74,57.2,57.73,56.74,63.86,63.89,59.09,1.003,44.36,44.85,43.5,5.262,5.028,333.3,14.06,13.15,0.4856633,7.295,0.004692396,0.006853171,2.5E-07
"2018-08-22 20:35:00",59,"CKVY",12.9,56.62,56.73,56.93,56.56,65.19,65.19,63.27,1.02,44.71,45.15,44.42,5.633,5.601,14.49,21.64,6.795,0.3159573,7.296,0.004692396,0.006853171,2.5E-07
"2018-08-22 20:40:00",60,"CKVY",12.89,56.12,56.2,56.62,55.75,66.74,68.45,64.88,1.025,45.04,45.79,44.62,4.996,5.531,110.6,25.54,8.33,0.1613251,7.295,0.004692396,0.006853171,2.5E-07
"2018-08-22 20:45:00",61,"CKVY",12.9,55.75,56.05,56.31,55.75,69.51,69.51,66.22,1.054,45.3,46,44.8,4.188,4.249,72.76,21.25,15.34,0.06117755,7.295,0.004087427,0.005923259,2.5E-07
"2018-08-22 20:50:00",62,"CKVY",12.89,54.77,54.88,55.81,54.52,73.76,74.76,69.55,1.079,46.42,46.86,45.97,5.245,4.752,52.97,15.7,14.47,0.007911092,7.295,0.004087427,0.005923259,2.5E-07
"2018-08-22 20:55:00",63,"CKVY",12.89,55.14,55.04,55.2,54.64,73.14,73.76,72.77,1.084,46.6,46.74,46.45,5.183,5.345,18.66,61.21,8.55,0,7.294,0.004087427,0.005923259,2.5E-07
"2018-08-22 21:00:00",64,"CKVY",12.89,54.77,55,55.26,54.77,75.13,75.13,73.14,1.099,46.97,47.23,46.59,4.684,5.157,204.5,24.51,7.234,0,7.293,0.002401058,0.003619618,2.5E-07
"2018-08-22 21:05:00",65,"CKVY",12.89,54.09,53.69,54.77,53.22,77.74,80.8,75.1,1.109,47.29,47.62,46.94,4.054,4.291,233,16.31,8.77,0,7.294,0.002401058,0.003619618,2.5E-07
"2018-08-22 21:10:00",66,"CKVY",12.88,57.12,55.4,57.12,54.09,64.44,77.67,64.44,1.026,46.51,47.35,45.01,4.82,4.345,194.2,52.56,11.4,0,7.294,0.002401058,0.003619618,2.5E-07
"2018-08-22 21:15:00",67,"CKVY",12.88,55.08,56.05,57.36,55.08,76.58,76.58,64.37,1.133,47.1,47.92,45.12,5.14,5.073,241.1,22.06,8.33,0,7.294,0.001823742,0.002903978,2.5E-07
"2018-08-22 21:20:00",68,"CKVY",12.89,54.41,54.77,55.14,54.35,78.36,79.77,75.69,1.131,48.02,48.55,47.35,4.334,4.773,216.1,19.11,5.261,0,7.298,0.001823742,0.002903978,2.5E-07
"2018-08-22 21:25:00",69,"CKVY",12.89,54.04,54.26,54.53,54.04,83.4,83.4,77.88,1.187,48.47,49.14,47.68,3.634,3.838,181.8,5.745,4.384,0,7.309,0.001823742,0.002903978,2.5E-07
"2018-08-22 21:30:00",70,"CKVY",12.89,53.67,54.06,54.41,53.67,82.1,83.4,78.2,1.154,48.51,49.21,47.56,3.419,3.474,175.4,13.63,5.699,0,7.31,0.0002883316,0.0008268001,2.5E-07
"2018-08-22 21:35:00",71,"CKVY",12.89,53.43,53.76,53.99,53.31,85,85,81.8,1.184,48.76,49.07,48.35,3.567,3.488,159.5,25.39,5.48,0,7.309,0.0002883316,0.0008268001,2.5E-07
"2018-08-22 21:40:00",72,"CKVY",12.89,52.33,52.71,53.43,52.33,89,89,85.1,1.19,49.2,49.39,48.96,3.343,3.497,112,8.4,3.726,0,7.308,0.0002883316,0.0008268001,2.5E-07
"2018-08-22 21:45:00",73,"CKVY",12.88,52.14,52.33,52.45,52.14,89.7,89.7,88.3,1.192,49.17,49.37,49,3.223,3.296,119.4,8.28,5.042,0,7.308,-0.001209281,-0.001266166,2.5E-07
"2018-08-22 21:50:00",74,"CKVY",12.88,52.45,52.23,52.45,52.08,91.4,91.6,89.6,1.228,49.62,50.04,49.18,3.156,3.156,162.3,12.57,5.042,0,7.307,-0.001209281,-0.001266166,2.5E-07
"2018-08-22 21:55:00",75,"CKVY",12.88,52.45,52.46,52.64,52.33,89.4,91.4,89.4,1.202,49.69,50.01,49.33,3.619,3.359,167.8,10.68,5.918,0,7.307,-0.001209281,-0.001266166,2.5E-07
"2018-08-22 22:00:00",76,"CKVY",12.87,52.08,52.2,52.39,51.96,90,90.1,89.2,1.193,49.28,49.41,49.09,4.161,3.901,164.4,9.28,7.234,0,7.307,-0.001698085,-0.001961029,2.5E-07
"2018-08-22 22:05:00",77,"CKVY",12.88,51.71,51.92,52.08,51.71,90.2,90.6,89.7,1.179,49.14,49.27,48.95,4.086,4.186,130.6,14.06,5.699,0,7.307,-0.001698085,-0.001961029,2.5E-07
"2018-08-22 22:10:00",78,"CKVY",12.88,51.59,51.71,51.84,51.59,89.9,90.3,89.8,1.17,48.92,49.1,48.71,3.284,3.715,119.7,8.59,3.288,0,7.307,-0.001698085,-0.001961029,2.5E-07
"2018-08-22 22:15:00",79,"CKVY",12.88,51.1,51.37,51.59,51.1,90.1,90.1,89.6,1.151,48.5,48.73,48.25,2.334,2.749,114.4,12.44,3.069,0,7.307,-0.001617391,-0.001844875,2.5E-07
"2018-08-22 22:20:00",80,"CKVY",12.87,51.1,51.06,51.22,50.91,91.2,91.4,90,1.166,48.53,48.7,48.23,2.333,2.267,58.27,7.98,4.165,0,7.307,-0.001617391,-0.001844875,2.5E-07
"2018-08-22 22:25:00",81,"CKVY",12.87,51.28,51.22,51.4,51.03,90.2,91.3,89.8,1.161,48.53,48.7,48.38,2.654,2.486,58.87,10.65,3.507,0,7.306,-0.001617391,-0.001844875,2.5E-07
"2018-08-22 22:30:00",82,"CKVY",12.87,51.84,51.51,51.96,51.22,88.8,90.5,88.3,1.167,48.53,48.75,48.38,2.566,2.689,52.64,18.72,3.507,0,7.306,-0.002352575,-0.002958857,2.5E-07
"2018-08-22 22:35:00",83,"CKVY",12.85,51.96,51.88,52.09,51.72,89.7,89.7,88.8,1.184,48.83,49.1,48.6,2.367,2.374,340.9,34.22,4.165,0,7.306,-0.002352575,-0.002958857,2.5E-07
"2018-08-22 22:40:00",84,"CKVY",12.87,52.22,52.19,52.46,51.84,87.8,89.8,87.7,1.169,48.89,49.07,48.71,2.859,2.618,21.92,13.43,5.261,0,7.306,-0.002352575,-0.002958857,2.5E-07
"2018-08-22 22:45:00",85,"CKVY",12.87,52.22,52.32,52.4,52.22,87.6,87.9,87.6,1.167,48.81,48.91,48.68,2.768,2.891,342.1,19.69,4.165,0,7.306,-0.002056597,-0.002512149,2.5E-07
"2018-08-22 22:50:00",86,"CKVY",12.87,50.99,51.96,52.35,50.93,88.9,88.9,87.3,1.131,48.55,49.02,47.74,2.365,2.569,243.8,54.69,2.85,0,7.306,-0.002056597,-0.002512149,2.5E-07
"2018-08-22 22:55:00",87,"CKVY",12.86,49.75,50.11,50.99,49.57,93.1,93.1,88.8,1.132,47.63,47.89,47.19,1.574,1.978,164.1,39.99,4.384,0,7.307,-0.002056597,-0.002512149,2.5E-07
"2018-08-22 23:00:00",88,"CKVY",12.87,48.89,49.08,49.88,48.64,94.1,94.1,91.8,1.108,47.13,48.09,46.6,1.773,1.579,317.2,29.59,3.507,0,7.306,-0.002694487,-0.003514272,2.5E-07
"2018-08-22 23:05:00",89,"CKVY",12.86,48.89,48.84,48.89,48.64,94.7,94.7,93.9,1.114,47.26,47.44,46.98,1.377,1.676,343.8,0.145,1.315,0,7.305,-0.002694487,-0.003514272,2.5E-07
"2018-08-22 23:10:00",90,"CKVY",12.86,49.15,49.02,49.27,48.83,94.9,95.5,94.5,1.128,47.64,48.05,47.38,0.905,1.097,24.05,51.45,1.754,0,7.304,-0.002694487,-0.003514272,2.5E-07
"2018-08-22 23:15:00",91,"CKVY",12.86,50.08,49.5,50.14,48.78,93.5,94.9,93.4,1.151,47.92,48.64,46.98,0.663,0.66,209.5,37.04,3.507,0,7.304,-0.003628983,-0.005150745,2.5E-07
"2018-08-22 23:20:00",92,"CKVY",12.85,47.92,48.78,50.14,47.92,94.7,94.7,92.1,1.075,46.95,48.34,46.28,1.912,1.251,275.8,17.35,5.699,0,7.304,-0.003628983,-0.005150745,2.5E-07
"2018-08-22 23:25:00",93,"CKVY",12.86,48.9,48.16,48.9,47.67,95.9,96.3,94.6,1.129,46.98,47.84,46.25,3.109,2.557,315.1,11.42,5.699,0,7.303,-0.003628983,-0.005150745,2.5E-07
"2018-08-22 23:30:00",94,"CKVY",12.86,49.89,49.5,49.89,48.9,92.7,95.8,92.7,1.133,47.99,48.14,47.76,3.524,3.435,336.2,8.08,4.603,0,7.303,-0.002764948,-0.003571843,2.5E-07
"2018-08-22 23:35:00",95,"CKVY",12.86,50.26,50.09,50.32,49.89,91.5,92.7,91.5,1.134,47.93,48.08,47.8,3.358,3.447,340.7,4.076,4.384,0,7.304,-0.002764948,-0.003571843,2.5E-07
"2018-08-22 23:40:00",96,"CKVY",12.85,48.97,49.45,50.39,48.78,93.7,93.7,89.2,1.106,47.03,48,46.54,3.084,3.149,315.2,11.29,4.384,0,7.304,-0.002764948,-0.003571843,2.5E-07
"2018-08-22 23:45:00",97,"CKVY",12.85,49.64,49.32,49.77,48.97,94.3,94.6,93.7,1.141,47.77,48.22,47.24,3.248,3.128,349.8,12.48,4.603,0,7.304,-0.0021122,-0.002556642,2.5E-07
"2018-08-22 23:50:00",98,"CKVY",12.85,49.89,49.87,50.02,49.64,92.3,94.3,92.3,1.128,47.96,48.3,47.65,3.412,3.33,7.633,9.54,5.699,0,7.305,-0.0021122,-0.002556642,2.5E-07
"2018-08-22 23:55:00",99,"CKVY",12.84,49.58,49.72,49.95,49.52,92.3,92.5,91.9,1.116,47.56,47.8,47.39,3.342,3.447,3.396,6.782,3.946,0,7.304,-0.0021122,-0.002556642,2.5E-07
"2018-08-23 00:00:00",100,"CKVY",12.85,49.64,49.53,49.64,49.34,91.6,92.4,91.4,1.109,47.32,47.54,47.06,3.227,3.274,11.59,8.5,5.042,0,7.305,-0.002037223,-0.002444691,2.5E-07
"2018-08-23 00:05:00",101,"CKVY",12.84,49.89,49.85,50.14,49.52,89.2,91.6,88.9,1.09,47.04,47.33,46.79,2.907,3.113,7.177,9.56,4.603,0,7.306,-0.002037223,-0.002444691,2.5E-07
"2018-08-23 00:10:00",102,"CKVY",12.84,48.9,49.74,50.08,48.9,87.7,89.4,87.7,1.033,46.65,46.98,45.42,2.406,2.618,42.92,67.03,3.507,0,7.306,-0.002037223,-0.002444691,2.5E-07
"2018-08-23 00:15:00",103,"CKVY",12.84,46.93,47.51,48.9,46.81,94.2,94.4,87.6,1.03,45.29,45.65,44.86,2.523,2.511,213.8,16.41,5.261,0,7.306,-0.002124153,-0.002602356,2.5E-07
"2018-08-23 00:20:00",104,"CKVY",12.84,47.92,47.46,47.92,46.74,94.7,95.7,94.1,1.075,46.16,46.64,45.22,2.425,2.466,200.1,10.53,4.384,0,7.306,-0.002124153,-0.002602356,2.5E-07
"2018-08-23 00:25:00",105,"CKVY",12.84,47.18,47.76,47.92,47.18,92.1,94.6,92,1.017,45.88,46.46,45,2.821,2.664,219,15.78,3.288,0,7.304,-0.002124153,-0.002602356,2.5E-07
"2018-08-23 00:30:00",106,"CKVY",12.84,45.57,46.09,47.18,45.51,95.2,95.3,91.9,0.989,44.23,45.03,43.73,2.769,2.745,227.8,5.487,3.946,0,7.305,-0.002528428,-0.003198361,2.5E-07
"2018-08-23 00:35:00",107,"CKVY",12.84,44.34,45.04,45.57,44.34,95.4,95.7,94.9,0.945,43.81,44.31,43.11,3.005,2.851,226.2,9.82,4.384,0,7.304,-0.002528428,-0.003198361,2.5E-07
"2018-08-23 00:40:00",108,"CKVY",12.84,43.84,44.08,44.34,43.84,97,97.1,95.4,0.944,43.12,43.38,42.84,3.258,3.12,230.2,6.58,4.384,0,7.303,-0.002528428,-0.003198361,2.5E-07
"2018-08-23 00:45:00",109,"CKVY",12.84,44.22,44.04,44.34,43.78,97.7,97.9,97,0.964,43.39,43.77,43.07,3.61,3.437,220.7,8.02,5.918,0,7.304,-0.002466842,-0.003060282,2.5E-07
"2018-08-23 00:50:00",110,"CKVY",12.84,44.96,44.7,45.03,44.16,97.9,98,97.7,0.994,44.16,44.5,43.56,3.399,3.648,195.1,74.48,5.48,0,7.303,-0.002466842,-0.003060282,2.5E-07
"2018-08-23 00:55:00",111,"CKVY",12.84,44.6,44.84,45.09,44.6,97,97.9,96.9,0.971,44.16,44.51,43.78,2.53,2.932,0.078,62.32,2.192,0,7.302,-0.002466842,-0.003060282,2.5E-07
"2018-08-23 01:00:00",112,"CKVY",12.84,44.47,44.53,44.72,44.29,96.9,97,96.6,0.965,43.69,43.92,43.41,1.714,2.03,135.7,50.08,4.165,0,7.302,-0.002693815,-0.003407308,2.5E-07
"2018-08-23 01:05:00",113,"CKVY",12.82,44.73,44.88,45.16,44.47,97.2,97.9,96.9,0.978,44.24,44.6,43.66,1.83,1.677,168.8,15.36,4.384,0,7.302,-0.002693815,-0.003407308,2.5E-07
"2018-08-23 01:10:00",114,"CKVY",12.83,43.99,44.27,44.85,43.93,96.5,97.2,96.3,0.944,43.37,44.12,42.96,2.196,2.073,121.3,19.31,3.069,0,7.302,-0.002693815,-0.003407308,2.5E-07
"2018-08-23 01:15:00",115,"CKVY",12.84,43.75,43.91,44.12,43.68,97.2,97.3,96.3,0.942,43.09,43.39,42.8,2.266,2.331,127.4,24.7,2.85,0,7.302,-0.003040621,-0.004028537,2.5E-07
"2018-08-23 01:20:00",116,"CKVY",12.83,43.5,43.3,43.75,42.94,98,98.1,96.8,0.941,42.55,43.1,42.15,2.324,2.205,166.5,9.11,4.822,0,7.302,-0.003040621,-0.004028537,2.5E-07
"2018-08-23 01:25:00",117,"CKVY",12.83,43.99,43.94,44.12,43.56,98.4,98.6,98.1,0.963,43.56,43.76,43.08,3.052,2.661,159.9,15.69,5.48,0,7.303,-0.003040621,-0.004028537,2.5E-07
"2018-08-23 01:30:00",118,"CKVY",12.83,44.49,44.33,44.61,43.99,97.9,98.5,97.9,0.976,43.85,44.09,43.58,3.505,3.317,143.5,8.42,5.042,0,7.302,-0.002776337,-0.003540367,2.5E-07
"2018-08-23 01:35:00",119,"CKVY",12.83,43.99,44.38,44.67,43.99,97.6,97.9,97.4,0.955,43.76,44.11,43.36,3.865,3.738,143.4,5.502,5.261,0,7.303,-0.002776337,-0.003540367,2.5E-07
"2018-08-23 01:40:00",120,"CKVY",12.82,43.81,43.95,44.12,43.81,98,98.1,97.6,0.952,43.41,43.62,43.23,3.715,3.812,136.7,4,4.822,0,7.303,-0.002776337,-0.003540367,2.5E-07
"2018-08-23 01:45:00",121,"CKVY",12.81,44.49,44.15,44.55,43.81,98.6,98.7,98.1,0.983,43.74,44.21,43.32,3.668,3.661,136.9,4.14,3.726,0,7.303,-0.002419993,-0.002948578,2.5E-07
"2018-08-23 01:50:00",122,"CKVY",12.83,44.3,44.38,44.61,44.24,97.6,98.6,97.6,0.966,43.89,44.2,43.61,3.304,3.516,146,4.297,4.165,0,7.303,-0.002419993,-0.002948578,2.5E-07
"2018-08-23 01:55:00",123,"CKVY",12.82,45.66,44.97,45.66,44.24,97.8,98.3,97.5,1.02,44.43,45.1,43.64,3.041,3.147,110.1,14.99,3.507,0,7.303,-0.002419993,-0.002948578,2.5E-07
"2018-08-23 02:00:00",124,"CKVY",12.82,44.8,45.31,45.72,44.74,94.8,97.8,94.2,0.956,44.17,45.13,43.33,2.402,2.8,128.1,40.01,2.63,0,7.303,-0.00257081,-0.00320545,2.5E-07
"2018-08-23 02:05:00",125,"CKVY",12.81,44.24,44.56,44.86,44.18,94.8,95.4,94.8,0.936,43.27,43.54,42.8,1.346,1.847,113.2,26.45,0.438,0,7.304,-0.00257081,-0.00320545,2.5E-07
"2018-08-23 02:10:00",126,"CKVY",12.82,43.87,44.05,44.24,43.87,96.1,96.4,94.5,0.936,42.86,43.12,42.52,0.595,0.929,136.8,20.57,1.096,0,7.304,-0.00257081,-0.00320545,2.5E-07
"2018-08-23 02:15:00",127,"CKVY",12.82,43.56,43.57,43.87,43.38,97.1,97.1,95.7,0.935,42.59,42.88,42.29,0.504,0.469,154.8,17.72,1.534,0,7.304,-0.003532802,-0.005010769,2.5E-07
"2018-08-23 02:20:00",128,"CKVY",12.81,42.88,43.02,43.63,42.64,97.4,97.5,96.6,0.914,42.22,42.89,41.81,1.086,0.808,163.9,7.835,2.85,0,7.304,-0.003532802,-0.005010769,2.5E-07
"2018-08-23 02:25:00",129,"CKVY",12.81,41.53,42.41,43.13,41.53,97.5,98.1,97.2,0.867,41.79,42.62,40.86,1.654,1.411,219.8,16.91,3.069,0,7.304,-0.003532802,-0.005010769,2.5E-07
"2018-08-23 02:30:00",130,"CKVY",12.81,40.54,40.93,41.59,40.54,98.4,98.4,97.3,0.842,40.37,40.94,40.11,2.264,1.988,248.9,8.85,3.726,0,7.303,-0.003315896,-0.004578744,2.5E-07
"2018-08-23 02:35:00",131,"CKVY",12.81,40.17,40.21,40.6,39.92,99,99.1,98.3,0.836,39.87,40.17,39.6,2.644,2.437,233.3,10.99,3.507,0,7.302,-0.003315896,-0.004578744,2.5E-07
"2018-08-23 02:40:00",132,"CKVY",12.81,40.79,40.58,40.91,40.11,99.7,99.7,99,0.862,40.45,40.85,39.86,2.208,2.49,201.2,2.731,2.85,0,7.303,-0.003315896,-0.004578744,2.5E-07
"2018-08-23 02:45:00",133,"CKVY",12.81,40.55,40.64,40.91,40.42,99.7,99.7,99.5,0.854,40.55,40.84,40.31,1.455,1.788,212.2,14.91,1.315,0,7.303,-0.002933572,-0.003830492,2.5E-07
"2018-08-23 02:50:00",134,"CKVY",12.81,40.67,40.65,40.98,40.42,99.7,99.9,99.6,0.858,40.58,40.96,40.32,0.655,1.049,353.9,98,1.315,0,7.302,-0.002933572,-0.003830492,2.5E-07
"2018-08-23 02:55:00",135,"CKVY",12.8,41.66,41.01,41.78,40.55,100.2,100.2,99.7,0.896,40.99,41.85,40.48,0.921,0.682,264.7,43.31,3.507,0,7.302,-0.002933572,-0.003830492,2.5E-07
"2018-08-23 03:00:00",136,"CKVY",12.8,41.54,41.47,41.72,41.29,100.1,100.2,100,0.891,41.5,41.77,41.32,1.415,1.178,256.2,14.67,3.288,0,7.303,-0.003621064,-0.005196911,2.5E-07
"2018-08-23 03:05:00",137,"CKVY",12.8,41.17,41.49,41.72,41.17,100.1,100.2,100,0.878,41.53,41.77,41.18,2.017,1.729,233.7,7.316,3.507,0,7.303,-0.003621064,-0.005196911,2.5E-07
"2018-08-23 03:10:00",138,"CKVY",12.8,40.74,40.94,41.29,40.67,99.9,100.1,99.8,0.862,40.93,41.32,40.63,2.131,2.151,244.5,6.623,3.726,0,7.303,-0.003621064,-0.005196911,2.5E-07
"2018-08-23 03:15:00",139,"CKVY",12.8,40.68,40.62,40.8,40.49,99.9,99.9,99.7,0.86,40.58,40.78,40.43,1.637,1.907,271,22.75,1.973,0,7.303,-0.003146028,-0.004199884,2.5E-07
"2018-08-23 03:20:00",140,"CKVY",12.81,40.87,40.84,41.05,40.62,99.9,100,99.8,0.867,40.82,41.07,40.57,1.476,1.504,273.6,13.46,3.069,0,7.303,-0.003146028,-0.004199884,2.5E-07
"2018-08-23 03:25:00",141,"CKVY",12.79,40.99,40.71,41.06,40.5,100,100,99.8,0.872,40.7,41.07,40.48,1.306,1.255,298,21.29,3.726,0,7.304,-0.003146028,-0.004199884,2.5E-07
"2018-08-23 03:30:00",142,"CKVY",12.8,41.55,41.29,41.55,40.93,100.2,100.2,100,0.892,41.33,41.62,40.93,2.254,1.751,283.4,14.37,4.384,0,7.305,-0.003338677,-0.004588093,2.5E-07
"2018-08-23 03:35:00",143,"CKVY",12.79,41.86,41.79,41.92,41.49,100.2,100.2,100.1,0.903,41.84,41.98,41.53,3,2.668,258.2,8.66,4.822,0,7.305,-0.003338677,-0.004588093,2.5E-07
"2018-08-23 03:40:00",144,"CKVY",12.8,42.48,42.27,42.79,41.8,99.9,100.2,99.9,0.923,42.31,42.83,41.84,3.614,3.461,255.6,11.67,4.822,0,7.305,-0.003338677,-0.004588093,2.5E-07
"2018-08-23 03:45:00",145,"CKVY",12.79,43.53,43,43.65,42.29,99.6,99.9,99.5,0.957,42.93,43.56,42.22,3.431,3.555,268,3.479,3.726,0,7.306,-0.002738786,-0.003429501,2.5E-07
"2018-08-23 03:50:00",146,"CKVY",12.79,42.85,43.25,43.65,42.79,98.5,99.6,98.4,0.922,43,43.55,42.4,2.419,2.94,239,16.49,2.192,0,7.308,-0.002738786,-0.003429501,2.5E-07
"2018-08-23 03:55:00",147,"CKVY",12.79,41.3,42.02,42.91,41.18,97.5,98.5,96.9,0.86,41.43,42.52,40.44,1.743,1.983,185.5,35.14,2.192,0,7.308,-0.002738786,-0.003429501,2.5E-07
"2018-08-23 04:00:00",148,"CKVY",12.79,40.5,41.05,41.37,40.44,98,98.4,97.5,0.838,40.54,40.93,39.93,1.534,1.592,143.3,12.84,3.288,0,7.308,-0.002965503,-0.003889507,2.5E-07
"2018-08-23 04:05:00",149,"CKVY",12.79,39.82,40.06,40.5,39.76,98.4,98.4,97.9,0.82,39.58,40.01,39.33,2.257,1.869,156.6,6.722,4.165,0,7.307,-0.002965503,-0.003889507,2.5E-07
"2018-08-23 04:10:00",150,"CKVY",12.79,41.92,40.73,41.92,39.82,100.1,100.2,98.4,0.905,40.57,41.97,39.41,2.611,2.494,176.4,7.226,3.507,0,7.307,-0.002965503,-0.003889507,2.5E-07
"2018-08-23 04:15:00",151,"CKVY",12.79,41.86,42.46,42.91,41.8,100.1,100.2,100.1,0.902,42.5,42.97,41.83,2.196,2.427,252,63,2.63,0,7.307,-0.002952835,-0.0038556,2.5E-07
"2018-08-23 04:20:00",152,"CKVY",12.78,41.98,41.69,42.05,41.43,100,100.2,99.8,0.906,41.69,42.06,41.39,1.721,2.008,311.2,8.14,2.85,0,7.306,-0.002952835,-0.0038556,2.5E-07
"2018-08-23 04:25:00",153,"CKVY",12.77,41.18,41.53,42.05,41.06,99.5,100,99.5,0.874,41.47,42.06,40.94,1.543,1.586,279.4,8,2.85,0,7.307,-0.002952835,-0.0038556,2.5E-07
"2018-08-23 04:30:00",154,"CKVY",12.78,41.67,41.23,41.74,40.93,99.8,99.9,99.4,0.894,41.12,41.71,40.82,1.894,1.738,323.5,12.48,2.411,0,7.307,-0.003223512,-0.004347925,2.5E-07
"2018-08-23 04:35:00",155,"CKVY",12.78,41.43,41.68,41.92,41.3,99.8,100,99.8,0.885,41.67,41.93,41.28,2.113,1.979,292.3,13.91,3.288,0,7.308,-0.003223512,-0.004347925,2.5E-07
"2018-08-23 04:40:00",156,"CKVY",12.77,41.67,41.49,41.8,41.18,99.9,99.9,99.7,0.894,41.46,41.78,41.13,2.169,2.075,321.2,7.987,3.726,0,7.308,-0.003223512,-0.004347925,2.5E-07
"2018-08-23 04:45:00",157,"CKVY",12.77,41.8,41.76,41.92,41.55,99.7,99.9,99.7,0.896,41.73,41.91,41.51,2.422,2.257,301.4,8.72,4.165,0,7.309,-0.00309776,-0.004096129,2.5E-07
"2018-08-23 04:50:00",158,"CKVY",12.77,41.8,41.86,42.05,41.74,98.9,99.7,98.9,0.889,41.7,41.93,41.46,2.592,2.503,279.7,15.99,4.384,0,7.31,-0.00309776,-0.004096129,2.5E-07
"2018-08-23 04:55:00",159,"CKVY",12.77,38.34,40.07,41.8,38.34,96,98.9,95.8,0.754,39.34,41.52,37.29,2.822,2.852,235.4,10.6,4.603,0,7.31,-0.00309776,-0.004096129,2.5E-07
"2018-08-23 05:00:00",160,"CKVY",12.76,39.51,38.7,39.88,37.54,99.5,99.5,96,0.818,38.16,39.73,36.8,2.648,2.779,246.7,23.85,5.261,0,7.31,-0.002638992,-0.00334236,2.5E-07
"2018-08-23 05:05:00",161,"CKVY",12.77,38.83,38.94,39.51,38.71,99.6,99.6,99.3,0.798,38.79,39.38,38.55,2.19,2.411,152.6,23.04,3.069,0,7.309,-0.002638992,-0.00334236,2.5E-07
"2018-08-23 05:10:00",162,"CKVY",12.76,39.33,39.02,39.39,38.65,100,100,99.5,0.817,38.96,39.38,38.56,1.852,1.962,44.35,22.11,2.411,0,7.309,-0.002638992,-0.00334236,2.5E-07
"2018-08-23 05:15:00",163,"CKVY",12.76,39.82,39.55,39.82,39.27,100.1,100.2,100,0.834,39.58,39.88,39.26,1.203,1.486,20.1,7.664,2.192,0,7.309,-0.003021829,-0.004008901,2.5E-07
"2018-08-23 05:20:00",164,"CKVY",12.76,40.32,40.06,40.38,39.7,100.1,100.2,100,0.85,40.1,40.42,39.71,1.37,1.339,13.25,28.73,3.069,0,7.309,-0.003021829,-0.004008901,2.5E-07
"2018-08-23 05:25:00",165,"CKVY",12.75,40.26,40.72,41.06,40.26,100.1,100.2,100.1,0.848,40.77,41.11,40.3,1.293,1.325,238.1,45.32,2.411,0,7.309,-0.003021829,-0.004008901,2.5E-07
"2018-08-23 05:30:00",166,"CKVY",12.76,40.07,39.57,40.32,39.21,100.1,100.2,99.6,0.841,39.52,40.35,39.1,1.476,1.481,102.6,43.83,2.63,0,7.309,-0.003355396,-0.004646064,0.0005020836
"2018-08-23 05:35:00",167,"CKVY",12.76,40.44,40.11,40.44,39.82,100.2,100.2,100,0.855,40.14,40.5,39.84,0.933,1.173,10.05,0.16,1.315,0,7.309,-0.003355396,-0.004646064,0.0005020836
"2018-08-23 05:40:00",168,"CKVY",12.76,41.43,40.85,41.49,40.32,100.1,100.2,100.1,0.887,40.9,41.54,40.37,0.698,0.822,336.8,22.93,1.534,0,7.309,-0.003355396,-0.004646064,0.0005020836
"2018-08-23 05:45:00",169,"CKVY",12.76,39.7,40.75,41.49,39.58,99.8,100.2,99.8,0.827,40.78,41.54,39.52,0.705,0.567,270.4,29.62,2.192,0,7.309,-0.003668566,-0.005318468,0.005229929
"2018-08-23 05:50:00",170,"CKVY",12.76,39.76,39.47,39.76,39.27,100.1,100.1,99.7,0.832,39.43,39.8,39.22,1.287,0.978,261.3,11.81,2.85,0,7.31,-0.003668566,-0.005318468,0.005229929
"2018-08-23 05:55:00",171,"CKVY",12.75,38.96,39.54,39.88,38.96,100.1,100.2,100.1,0.806,39.58,39.93,38.98,1.871,1.554,258,15.2,3.288,0,7.31,-0.003668566,-0.005318468,0.005229929
"2018-08-23 06:00:00",172,"CKVY",12.75,38.34,38.66,38.96,38.34,100.2,100.2,100,0.787,38.7,38.99,38.37,2.12,2.151,229.2,23.79,3.069,0,7.309,0.0001405717,0.0001487441,0.01500822
"2018-08-23 06:05:00",173,"CKVY",12.75,39.2,38.66,39.27,38.22,100.2,100.2,100.1,0.814,38.7,39.29,38.25,1.9,2.009,13.21,19.05,2.192,0,7.309,0.0001405717,0.0001487441,0.01500822
"2018-08-23 06:10:00",174,"CKVY",12.75,39.58,39.47,39.7,39.2,100.1,100.2,100.1,0.826,39.51,39.75,39.23,1.147,1.579,309.9,19.29,1.315,0,7.309,0.0001405717,0.0001487441,0.01500822
"2018-08-23 06:15:00",175,"CKVY",12.75,39.45,39.66,39.82,39.39,100.1,100.2,100.1,0.822,39.7,39.87,39.42,0.666,0.786,304,26.2,1.754,0,7.31,0.0001329978,0.000134947,0.03506692
"2018-08-23 06:20:00",176,"CKVY",12.75,39.83,39.48,39.83,39.15,100.1,100.2,100.1,0.834,39.52,39.87,39.17,0.498,0.653,7.876,3.782,1.973,0,7.31,0.0001329978,0.000134947,0.03506692
"2018-08-23 06:25:00",177,"CKVY",12.75,40.38,40.28,40.57,39.77,100.2,100.2,100.1,0.853,40.32,40.62,39.81,0.772,0.575,356,8.49,1.754,0.02674712,7.31,0.0001329978,0.000134947,0.03506692
"2018-08-23 06:30:00",178,"CKVY",12.74,39.77,40.02,40.45,39.58,100.1,100.2,100.1,0.832,40.06,40.49,39.63,1.022,0.936,311.3,15.78,1.754,0.1484213,7.31,0.0001758478,0.0001838261,0.06882757
"2018-08-23 06:35:00",179,"CKVY",12.74,39.4,39.33,39.71,39.03,100.1,100.2,100,0.82,39.37,39.76,39.07,1.149,0.988,315.8,10.85,2.85,0.4297518,7.311,0.0001758478,0.0001838261,0.06882757
"2018-08-23 06:40:00",180,"CKVY",12.74,40.08,39.92,40.21,39.34,100.2,100.2,100.1,0.843,39.96,40.24,39.37,1.814,1.494,286,6.17,3.726,0.964476,7.31,0.0001758478,0.0001838261,0.06882757
"2018-08-23 06:45:00",181,"CKVY",12.74,40.45,40.32,40.51,39.96,100.1,100.2,100.1,0.854,40.36,40.57,40.01,2.362,2.074,281.1,12.33,4.165,1.736487,7.311,0.0004088313,0.0004278275,0.1089528
"2018-08-23 06:50:00",182,"CKVY",12.74,40.51,40.57,40.76,40.39,100,100.2,99.9,0.855,40.6,40.82,40.42,2.964,2.684,286.3,14.22,4.165,2.868344,7.313,0.0004088313,0.0004278275,0.1089528
"2018-08-23 06:55:00",183,"CKVY",12.74,40.95,40.88,41.13,40.45,99.2,100.1,99.2,0.863,40.83,41.17,40.43,3.121,3.084,299.5,21.01,5.261,4.470565,7.313,0.0004088313,0.0004278275,0.1089528
"2018-08-23 07:00:00",184,"CKVY",12.74,40.45,40.69,40.95,40.33,98,99.3,98,0.837,40.31,40.77,39.83,3.029,3.085,293.6,12.62,3.288,6.835138,7.313,0.001186142,0.001314704,0.1517779
"2018-08-23 07:05:00",185,"CKVY",12.74,39.71,40.07,40.45,39.59,98.6,98.6,98,0.818,39.63,39.97,39.2,2.766,2.921,259.1,8.4,3.507,9.819435,7.315,0.001186142,0.001314704,0.1517779
"2018-08-23 07:10:00",186,"CKVY",12.75,39.1,39.49,39.84,39.03,98.9,99.1,98.6,0.8,39.21,39.58,38.75,1.857,2.322,232.4,19.43,2.63,13.26708,7.316,0.001186142,0.001314704,0.1517779
"2018-08-23 07:15:00",187,"CKVY",12.76,39.28,39.02,39.28,38.85,99.4,99.4,98.9,0.81,38.78,39.13,38.56,1.467,1.597,214.9,12.16,2.411,17.10076,7.315,0.002591803,0.002854677,0.1968357
"2018-08-23 07:20:00",188,"CKVY",12.77,39.71,39.4,39.78,39.09,100.1,100.1,99.4,0.83,39.33,39.8,38.97,1.062,1.248,231.3,8.27,1.754,22.15551,7.316,0.002591803,0.002854677,0.1968357
"2018-08-23 07:25:00",189,"CKVY",12.78,40.33,40.06,40.45,39.65,100.1,100.2,100,0.85,40.1,40.5,39.67,1.14,1.106,194.3,13.92,1.973,27.55992,7.316,0.002591803,0.002854677,0.1968357
"2018-08-23 07:30:00",190,"CKVY",12.79,40.7,40.5,40.76,40.21,100.1,100.2,100.1,0.863,40.54,40.8,40.25,1.23,1.228,161.7,10.12,2.63,32.82562,7.316,0.004606742,0.004905747,0.2418506
"2018-08-23 07:35:00",191,"CKVY",12.8,40.64,40.68,40.83,40.58,100.1,100.2,100.1,0.861,40.72,40.87,40.61,1.372,1.335,152.5,7.4,2.63,38.11638,7.317,0.004606742,0.004905747,0.2418506
"2018-08-23 07:40:00",192,"CKVY",12.81,40.95,40.77,41.08,40.58,100.1,100.2,100,0.871,40.81,41.11,40.62,1.455,1.359,133.2,7.112,1.754,44.20987,7.317,0.004606742,0.004905747,0.2418506
"2018-08-23 07:45:00",193,"CKVY",12.83,41.57,41.22,41.57,40.95,100,100.1,99.9,0.891,41.23,41.58,40.97,1.308,1.405,121.7,12.3,1.315,51.88243,7.318,0.007280105,0.00774567,0.2868105
"2018-08-23 07:50:00",194,"CKVY",12.84,42.25,41.85,42.31,41.44,99.9,100.1,99.8,0.914,41.85,42.31,41.43,1.065,1.161,85.9,11.04,1.534,59.98293,7.319,0.007280105,0.00774567,0.2868105
"2018-08-23 07:55:00",195,"CKVY",12.86,42.56,42.44,42.62,42.18,99.5,100,99.4,0.921,42.38,42.51,42.17,1.028,1.06,120.9,7.287,1.754,67.93896,7.321,0.007280105,0.00774567,0.2868105
"2018-08-23 08:00:00",196,"CKVY",12.89,42.99,42.83,43.05,42.56,98.9,99.5,98.8,0.931,42.63,42.88,42.41,0.887,0.94,130.5,8.79,1.315,73.021,7.322,0.009972386,0.01063667,0.3310625
"2018-08-23 08:05:00",197,"CKVY",12.91,43.17,43.11,43.3,42.93,98,98.9,98,0.929,42.71,42.83,42.59,0.587,0.73,139.6,0.079,0,77.99348,7.322,0.009972386,0.01063667,0.3310625
"2018-08-23 08:10:00",198,"CKVY",12.95,43.36,43.31,43.54,43.11,97.4,98,97.4,0.93,42.69,42.89,42.51,0.531,0.517,267.9,47.81,2.192,82.69069,7.322,0.009972386,0.01063667,0.3310625
"2018-08-23 08:15:00",199,"CKVY",13,43.67,43.54,43.79,43.3,97.2,97.5,97,0.939,42.82,43.06,42.62,0.906,0.733,280.9,10.88,2.411,91.90599,7.324,0.01369333,0.01465193,0.3751007
"2018-08-23 08:20:00",200,"CKVY",13.05,43.91,43.82,43.98,43.42,96.1,97.4,96,0.937,43.01,43.28,42.67,1.399,1.138,216.9,43.28,3.946,104.6814,7.325,0.01369333,0.01465193,0.3751007
"2018-08-23 08:25:00",201,"CKVY",13.09,44.1,44.09,44.22,43.91,96.3,96.4,95.8,0.946,43.06,43.24,42.87,1.384,1.384,233.9,17.35,2.192,121.5055,7.325,0.01369333,0.01465193,0.3751007
"2018-08-23 08:30:00",202,"CKVY",13.19,44.16,44.11,44.28,43.97,95.8,96.5,95.8,0.943,43.11,43.33,42.89,1.457,1.396,264.5,12.3,2.85,137.6798,7.326,0.01885715,0.02026346,0.4182102
"2018-08-23 08:35:00",203,"CKVY",13.21,44.22,44.17,44.28,43.97,95.5,96,95.3,0.942,42.99,43.22,42.76,1.505,1.511,264.3,8.38,2.85,147.8425,7.326,0.01885715,0.02026346,0.4182102
"2018-08-23 08:40:00",204,"CKVY",13.25,44.96,44.56,44.96,44.16,96.3,96.3,95.4,0.977,43.47,43.98,42.94,1.579,1.588,268.6,12.79,2.192,146.6626,7.326,0.01885715,0.02026346,0.4182102
"2018-08-23 08:45:00",205,"CKVY",13.38,45.63,45.29,45.76,44.77,95.3,96.6,95.3,0.992,44.26,44.61,43.71,1.393,1.47,262.3,11.81,2.411,150.1223,7.327,0.02057827,0.02215539,0.4598675
"2018-08-23 08:50:00",206,"CKVY",13.48,45.88,45.94,46.25,45.57,92.9,95.8,92.9,0.977,44.52,45.02,43.96,1.412,1.38,241.1,13.43,2.411,173.3738,7.328,0.02057827,0.02215539,0.4598675
"2018-08-23 08:55:00",207,"CKVY",13.54,46.49,46.11,46.49,45.88,93.4,93.5,92.3,1.004,44.19,44.71,43.84,1.467,1.467,243,14.75,2.63,211.3986,7.329,0.02057827,0.02215539,0.4598675
"2018-08-23 09:00:00",208,"CKVY",13.66,47.42,46.94,47.42,46.37,93.4,93.9,92.3,1.04,45.02,45.61,44.48,1.431,1.482,249.5,32.23,4.165,247.4113,7.33,0.03287736,0.03538551,0.4995268
"2018-08-23 09:05:00",209,"CKVY",13.84,48.1,47.61,48.1,47.36,93.5,93.9,91.2,1.069,45.55,46.44,44.94,1.422,1.467,226.4,17.23,2.85,270.0231,7.33,0.03287736,0.03538551,0.4995268
"2018-08-23 09:10:00",210,"CKVY",13.78,48.84,48.38,48.84,47.92,91.4,93.4,90.8,1.075,46.15,46.51,45.57,1.196,1.333,238.8,27.5,2.411,289.7961,7.331,0.03287736,0.03538551,0.4995268
"2018-08-23 09:15:00",211,"CKVY",13.71,50.82,49.88,50.82,48.78,87.2,94,86.9,1.104,47.44,48.56,46.43,0.871,1.015,201.6,84.1,1.315,307.4663,7.334,0.04116489,0.04428291,0.5365434
"2018-08-23 09:20:00",212,"CKVY",13.66,52.3,51.6,52.3,50.82,88.1,89,83.6,1.177,47.65,48.89,46.76,0.512,0.656,148.1,18.52,1.315,324.0733,7.334,0.04116489,0.04428291,0.5365434
"2018-08-23 09:25:00",213,"CKVY",13.62,53.04,52.38,53.17,51.99,85.3,88,80.8,1.171,47.46,49.01,46.41,0.406,0.444,109.5,16.69,1.534,340.1634,7.335,0.04116489,0.04428291,0.5365434
"2018-08-23 09:30:00",214,"CKVY",13.59,53.66,53.8,54.4,53.04,77.98,85,77.6,1.095,48.18,49.63,46.86,0.444,0.406,75.62,47.34,1.754,357.9182,7.335,0.05169789,0.05549898,0.5718474
"2018-08-23 09:35:00",215,"CKVY",13.57,53.41,53.38,53.66,53.1,81.5,84.8,78.02,1.135,47.9,49.09,46.87,0.557,0.494,168.5,25.99,1.754,376.8682,7.337,0.05169789,0.05549898,0.5718474
"2018-08-23 09:40:00",216,"CKVY",13.56,53.65,53.57,53.9,53.16,81.1,87.2,80.8,1.138,48.68,49.94,47.53,0.933,0.703,133.6,17.27,2.85,394.902,7.337,0.05169789,0.05549898,0.5718474
"2018-08-23 09:45:00",217,"CKVY",13.55,53.89,53.58,53.89,53.34,81.3,84.3,80.1,1.151,48.35,49.02,47.56,1.183,1.138,119.8,37.28,2.85,411.5397,7.339,0.05914482,0.06367167,0.6057904
"2018-08-23 09:50:00",218,"CKVY",13.54,54.81,54.78,55.31,53.89,79.68,83.5,79.1,1.167,49.13,50.25,48.31,1.411,1.234,140.6,23.31,3.726,424.0909,7.339,0.05914482,0.06367167,0.6057904
"2018-08-23 09:55:00",219,"CKVY",13.53,55.55,55.23,55.61,54.69,81.2,82.5,77.52,1.222,49.03,50.28,48.35,1.201,1.26,173.7,41.24,2.411,441.0937,7.34,0.05914482,0.06367167,0.6057904
"2018-08-23 10:00:00",220,"CKVY",13.53,55.73,55.62,55.98,55.3,77.27,82,76.86,1.17,49.32,50.59,48.56,1.24,1.227,187.5,36.7,3.069,458.6831,7.342,0.06747916,0.07305565,0.6370179
"2018-08-23 10:05:00",221,"CKVY",13.53,56.53,56.25,56.59,55.61,78.26,80.7,74.25,1.22,49.16,50.62,48.21,1.323,1.298,163.4,31.46,4.384,479.6434,7.341,0.06747916,0.07305565,0.6370179
"2018-08-23 10:10:00",222,"CKVY",13.53,56.71,56.29,56.84,55.73,74.11,80.3,73.29,1.163,48.75,50.7,47.85,1.654,1.616,139.7,39.21,4.165,494.6387,7.342,0.06747916,0.07305565,0.6370179
"2018-08-23 10:15:00",223,"CKVY",13.54,56.83,56.54,56.83,56.28,76.03,76.41,73.28,1.199,48.52,49.38,48.11,1.521,1.548,83.3,66.97,2.192,509.6669,7.343,0.07532457,0.08194222,0.6671211
"2018-08-23 10:20:00",224,"CKVY",13.53,57.19,57.25,57.57,56.83,73.89,78.46,71.7,1.18,49.04,50.71,48.29,1.56,1.647,143.9,25.31,4.165,522.6339,7.344,0.07532457,0.08194222,0.6671211
"2018-08-23 10:25:00",225,"CKVY",13.54,58.48,57.66,58.48,57.19,75.19,76.53,71.62,1.258,49.27,50.86,48.61,1.172,1.3,123.2,83.4,2.192,535.2468,7.344,0.07532457,0.08194222,0.6671211
"2018-08-23 10:30:00",226,"CKVY",13.53,58.91,59,59.28,58.42,69.83,74.67,68.33,1.186,49.61,50.49,48.76,1.384,1.23,167,34.17,3.946,547.397,7.344,0.08266766,0.08990844,0.693589
"2018-08-23 10:35:00",227,"CKVY",13.53,59.4,58.41,59.4,57.8,70.25,75.01,68.81,1.214,49.23,51.41,48.1,1.033,1.259,102.5,64.74,3.726,561.1341,7.345,0.08266766,0.08990844,0.693589
"2018-08-23 10:40:00",228,"CKVY",13.54,59.03,59.33,59.71,58.97,68.56,73.2,67.33,1.17,49.68,51.08,48.48,1.226,1.071,154.7,87.6,3.069,574.6443,7.346,0.08266766,0.08990844,0.693589
"2018-08-23 10:45:00",229,"CKVY",13.53,59.15,59.07,59.28,58.72,69.46,71.75,67.91,1.19,49.15,50.19,48.43,1.391,1.324,124.3,29.77,3.726,586.5646,7.346,0.08963967,0.09729488,0.7178265
"2018-08-23 10:50:00",230,"CKVY",13.54,60.87,60.04,61,59.03,66.16,72.37,64.92,1.205,49.57,51.02,48.62,1.608,1.401,159.7,47.83,5.48,597.7966,7.347,0.08963967,0.09729488,0.7178265
"2018-08-23 10:55:00",231,"CKVY",13.53,60.25,60.14,60.87,59.88,68.66,71.23,64.89,1.223,49.65,50.81,48.84,2.024,1.915,182.9,22.47,5.042,608.8305,7.347,0.08963967,0.09729488,0.7178265
"2018-08-23 11:00:00",232,"CKVY",13.53,59.87,60.43,61.11,59.81,68.59,70.1,64.95,1.206,49.78,50.96,48.79,1.967,2,207.3,42.53,3.726,621.1359,7.348,0.09614644,0.1051975,0.7388372
"2018-08-23 11:05:00",233,"CKVY",13.54,60.73,60.76,61.72,59.75,66.93,71.46,64.67,1.213,50.32,52.14,49.41,1.952,1.893,234.5,63.89,3.507,634.3543,7.347,0.09614644,0.1051975,0.7388372
"2018-08-23 11:10:00",234,"CKVY",13.54,61.47,60.96,61.59,60.6,64.5,71.01,64.19,1.2,49.98,51.7,49.12,1.783,1.856,118.8,29.02,3.946,648.7136,7.348,0.09614644,0.1051975,0.7388372
"2018-08-23 11:15:00",235,"CKVY",13.54,61.09,61.77,62.33,60.91,69.33,69.57,63.36,1.273,50.19,51.62,49.38,1.648,1.645,292.4,48.15,4.165,662.9491,7.349,0.1035247,0.1132298,0.7565943
"2018-08-23 11:20:00",236,"CKVY",13.52,61.96,61.25,61.96,60.91,66.31,69.4,65.01,1.255,50.28,51.39,49.27,2.026,1.961,281.3,27.48,5.042,675.389,7.35,0.1035247,0.1132298,0.7565943
"2018-08-23 11:25:00",237,"CKVY",13.53,63.37,62.19,63.37,61.59,64.25,68.68,61.95,1.278,50.29,51.71,49.06,1.807,1.97,1.983,37.45,3.946,686.2007,7.349,0.1035247,0.1132298,0.7565943
"2018-08-23 11:30:00",238,"CKVY",13.53,63.67,63.18,63.67,62.56,61.71,64.73,59.52,1.241,49.89,51.35,48.75,2.1,2.074,69.16,62.85,6.357,697.0648,7.35,0.1097257,0.1204315,0.7719349
"2018-08-23 11:35:00",239,"CKVY",13.53,63.92,63.55,64.16,63.05,60.82,65.2,59.1,1.233,49.97,52.1,48.87,1.921,1.926,20.21,59.51,6.576,706.5906,7.35,0.1097257,0.1204315,0.7719349
"2018-08-23 11:40:00",240,"CKVY",13.53,62.92,63.34,63.92,62.86,61.29,63.87,58.86,1.2,49.63,51.14,48.68,2.546,2.213,3.819,29.58,7.234,715.8057,7.35,0.1097257,0.1204315,0.7719349
"2018-08-23 11:45:00",241,"CKVY",13.53,64.33,63.31,64.52,62.67,58.68,64.1,58.06,1.208,49.85,51.76,48.84,2.875,2.628,29.4,24.09,6.357,722.2845,7.351,0.1151116,0.1270269,0.78456
"2018-08-23 11:50:00",242,"CKVY",13.53,64.89,64.46,64.89,64.02,58.75,61.97,55.46,1.233,49.83,51.4,47.9,3.361,3.17,53.49,34.6,5.48,728.7396,7.351,0.1151116,0.1270269,0.78456
"2018-08-23 11:55:00",243,"CKVY",13.53,65.13,65.4,65.87,64.89,56.73,60.05,54.22,1.2,49.72,51.54,48.68,3.902,3.562,29.82,35.92,7.672,734.8575,7.351,0.1151116,0.1270269,0.78456
"2018-08-23 12:00:00",244,"CKVY",13.51,65.01,64.93,65.25,64.51,53.2,59.37,53.02,1.121,48.86,50.73,47.57,4.607,4.318,12.38,16.53,7.891,742.0022,7.35,0.1203366,0.1358805,0.7939862
"2018-08-23 12:05:00",245,"CKVY",13.52,65.81,65.2,65.87,64.88,55.87,59.23,52.27,1.211,48.86,50.75,47.37,4.568,4.596,34.14,24.05,7.234,747.5057,7.35,0.1203366,0.1358805,0.7939862
"2018-08-23 12:10:00",246,"CKVY",13.52,66.12,65.96,66.61,65.44,53.88,58.54,52.07,1.18,49.52,51.41,48.2,4.517,4.528,31.57,32.22,7.672,753.0428,7.351,0.1203366,0.1358805,0.7939862
"2018-08-23 12:15:00",247,"CKVY",13.52,66.98,66.38,66.98,65.87,53.57,57.27,51.55,1.209,49.6,51.18,47.96,4.077,4.287,23.4,22.26,6.138,760.4591,7.351,0.1249847,0.1428417,0.799897
"2018-08-23 12:20:00",248,"CKVY",13.51,67.46,67.21,67.65,66.85,50.27,56.48,50.27,1.153,49.77,51.37,48.35,4.506,4.257,16.28,25.09,7.234,770.3199,7.35,0.1249847,0.1428417,0.799897
"2018-08-23 12:25:00",249,"CKVY",13.51,68.68,67.69,68.74,67.08,50.37,54.07,49.28,1.205,49.26,51.32,47.71,3.878,4.164,34.43,40.27,6.357,779.096,7.352,0.1249847,0.1428417,0.799897
"2018-08-23 12:30:00",250,"CKVY",13.5,69.04,68.91,69.29,68.55,47.46,52.63,45.78,1.15,49.23,51.03,47.42,3.949,3.902,10.45,33.99,7.672,784.2811,7.351,0.1317557,0.1504029,0.8021851
"2018-08-23 12:35:00",251,"CKVY",13.5,70.03,69.39,70.09,68.61,48.69,51.16,46.81,1.22,49.33,50.47,48.08,3.401,3.69,342.4,40.42,6.138,787.5367,7.352,0.1317557,0.1504029,0.8021851
"2018-08-23 12:40:00",252,"CKVY",13.5,69.78,69.4,70.03,68.86,49.41,53.32,46.6,1.228,49.59,51.85,48.01,3.949,3.79,0.044,25.18,8.55,793.9728,7.352,0.1317557,0.1504029,0.8021851
"2018-08-23 12:45:00",253,"CKVY",13.49,72.25,70.62,72.31,69.72,44.48,50.99,39.71,1.202,49.12,52.03,45.95,4.04,3.874,1.572,39.72,12.49,799.5786,7.352,0.1372027,0.1564032,0.8013989
"2018-08-23 12:50:00",254,"CKVY",13.49,71.76,71.88,72.68,70.95,38.27,46.87,38.03,1.017,47.96,51.07,44.77,4.464,4.057,284.1,83.9,9.86,805.2629,7.353,0.1372027,0.1564032,0.8013989
"2018-08-23 12:55:00",255,"CKVY",13.49,73.73,72.56,73.85,71.57,30.15,40.84,29.71,0.856,42.69,46.84,39.52,5.259,4.771,271.7,26.41,12.93,807.8505,7.352,0.1372027,0.1564032,0.8013989
"2018-08-23 13:00:00",256,"CKVY",13.48,73.17,73.55,74.1,72.93,33.58,34.5,28.2,0.936,41.35,44.15,38.51,7.413,6.412,277.3,17.94,16.88,814.1858,7.352,0.1479958,0.1747466,0.804092
"2018-08-23 13:05:00",257,"CKVY",13.48,73.42,72.98,73.42,72.62,31.25,34.09,26.59,0.878,40.38,43.19,36.64,10.32,9.13,294.4,15.59,21.92,820.7286,7.351,0.1479958,0.1747466,0.804092
"2018-08-23 13:10:00",258,"CKVY",13.48,73.73,73.58,74.59,72.87,27.89,35.26,25.01,0.792,39.6,44.91,36.35,11.67,11.2,278.5,12.41,20.82,826.0275,7.349,0.1479958,0.1747466,0.804092
"2018-08-23 13:15:00",259,"CKVY",13.47,73.97,74.13,74.9,73.36,25.56,33.75,24.26,0.732,39.38,44.39,35.11,11.55,11.51,282.6,14.11,21.48,828.454,7.348,0.163243,0.2091756,0.80199
"2018-08-23 13:20:00",260,"CKVY",13.47,73.35,73.89,74.47,72.99,24.39,30.22,22.82,0.684,37.98,41.02,33.16,10.78,10.79,289.3,16.96,24.99,828.124,7.349,0.163243,0.2091756,0.80199
"2018-08-23 13:25:00",261,"CKVY",13.46,73.96,73.68,74.15,73.11,25.59,28.4,23.5,0.732,36.43,39.2,33.69,11.52,11.07,289.9,15.54,23.24,823.9973,7.349,0.163243,0.2091756,0.80199
"2018-08-23 13:30:00",262,"CKVY",13.46,74.25,74.12,74.5,73.71,25.79,28.74,24.94,0.746,37.83,39.5,35.68,12.1,11.86,299.7,14.25,21.92,818.8258,7.347,0.165463,0.2149438,0.7940268
"2018-08-23 13:35:00",263,"CKVY",13.46,73.38,73.85,74.19,73.32,23.46,27.64,23.29,0.659,36.29,38.28,33.64,13,12.88,293,14.14,21.48,816.3622,7.347,0.165463,0.2149438,0.7940268
"2018-08-23 13:40:00",264,"CKVY",13.45,74,73.54,74.19,73.08,26.27,29.56,22.78,0.753,36.83,39.97,33.09,13.3,13.09,298.7,15.46,23.67,815.6756,7.346,0.165463,0.2149438,0.7940268
"2018-08-23 13:45:00",265,"CKVY",13.45,74.43,73.89,74.8,73.07,26.96,30.83,23.91,0.784,37.14,41.61,34.35,12.74,13.34,298,18.47,18.85,817.2852,7.345,0.1683526,0.2230818,0.7807099
"2018-08-23 13:50:00",266,"CKVY",13.45,73.94,74.16,74.55,73.94,23.43,28.6,22.81,0.67,36.38,39.43,33.74,13.11,12.77,294.4,12.57,25.21,816.7459,7.347,0.1683526,0.2230818,0.7807099
"2018-08-23 13:55:00",267,"CKVY",13.45,74.37,74.03,74.37,73.63,24.05,27.57,22.98,0.698,36.33,38.58,33.71,13.25,13.09,303.2,18.48,22.58,818.9107,7.346,0.1683526,0.2230818,0.7807099
"2018-08-23 14:00:00",268,"CKVY",13.45,75.42,74.55,75.42,74.18,25.69,28.5,23.81,0.772,37.32,39.8,35.02,13.99,13.44,310,16.13,22.8,821.0892,7.345,0.1702317,0.2257084,0.7635579
"2018-08-23 14:05:00",269,"CKVY",13.45,74.68,74.55,75.36,73.63,26,29.05,24.73,0.762,37.95,39.86,36.57,13.72,13.99,305.4,13.42,23.24,826.2782,7.345,0.1702317,0.2257084,0.7635579
"2018-08-23 14:10:00",270,"CKVY",13.45,74.31,74.32,74.8,73.88,24.05,27.57,23.02,0.696,36.5,38.64,34.43,14.15,14.18,290.5,14.56,25.87,828.445,7.346,0.1702317,0.2257084,0.7635579
"2018-08-23 14:15:00",271,"CKVY",13.44,74.12,74.27,74.55,73.94,24.15,26.24,23.39,0.695,35.76,37.63,34.39,15.82,14.98,284.6,12.08,27.18,830.0963,7.345,0.1733141,0.2323221,0.7431579
"2018-08-23 14:20:00",272,"CKVY",13.44,75.42,74.73,75.66,73.94,25.66,26.13,22.47,0.771,36.35,38.34,33.47,15.93,16.04,277.9,11.83,25.65,829.362,7.344,0.1733141,0.2323221,0.7431579
"2018-08-23 14:25:00",273,"CKVY",13.44,74.18,74.61,75.54,74.06,23.91,27.06,22.44,0.689,36.43,39.18,33.74,15.88,15.72,296.4,13.8,23.89,826.2343,7.345,0.1733141,0.2323221,0.7431579
"2018-08-23 14:30:00",274,"CKVY",13.44,74.55,74.34,74.68,74,24.76,28.12,23.43,0.723,36.36,39.35,34.59,14.74,15.26,306.2,14.83,23.67,815.8354,7.344,0.1733578,0.2359685,0.7202286
"2018-08-23 14:35:00",275,"CKVY",13.44,74.43,74.53,75.05,74.06,25.83,27.88,24.08,0.751,37.4,38.92,35.51,15.2,15,299.1,14.31,30.47,802.1924,7.342,0.1733578,0.2359685,0.7202286
"2018-08-23 14:40:00",276,"CKVY",13.44,74.8,74.53,75.05,74.06,26.37,28.98,23.36,0.776,37.54,40.2,34.91,14.64,14.96,297.4,15.04,22.14,789.2311,7.342,0.1733578,0.2359685,0.7202286
"2018-08-23 14:45:00",277,"CKVY",13.44,74.74,74.63,75.29,74.06,28.91,29.05,24.28,0.849,37.43,40.4,35.68,14.76,14.81,294.6,13.59,23.67,781.979,7.342,0.166803,0.2265248,0.6929194
"2018-08-23 14:50:00",278,"CKVY",13.43,75.42,75.08,75.6,74.55,24.18,28.87,22.16,0.727,36.79,40.26,33.69,14.1,14.12,308.7,15.87,24.33,777.1736,7.342,0.166803,0.2265248,0.6929194
"2018-08-23 14:55:00",279,"CKVY",13.42,75.11,74.82,75.48,74.18,23.63,29.29,23.63,0.703,37.15,41.03,35.09,14.32,14.2,298.7,16,23.89,774.3188,7.342,0.166803,0.2265248,0.6929194
"2018-08-23 15:00:00",280,"CKVY",13.43,74.55,74.44,75.05,74.06,28.36,28.74,23.43,0.828,37.04,40.02,34.72,14.69,14.64,279.5,12.95,23.89,770.8582,7.342,0.1650171,0.2237542,0.6644728
"2018-08-23 15:05:00",281,"CKVY",13.42,74.49,74.7,75.05,74.37,27.09,29.18,24.59,0.789,38.27,40.52,36.15,15.19,15.02,284.8,11.12,25.65,765.9421,7.341,0.1650171,0.2237542,0.6644728
"2018-08-23 15:10:00",282,"CKVY",13.43,74.99,74.93,75.29,74.49,27.33,28.36,24.63,0.81,38.43,40.05,36.57,15.45,15.29,277.1,13.59,22.58,763.1983,7.341,0.1650171,0.2237542,0.6644728
"2018-08-23 15:15:00",283,"CKVY",13.43,75.11,74.8,75.6,74.18,24.8,29.63,24.11,0.737,38.12,40.8,36.32,15.17,15,275.1,12.43,23.67,756.0657,7.341,0.1634247,0.2231347,0.6317065
"2018-08-23 15:20:00",284,"CKVY",13.42,75.48,74.95,75.66,74.43,28.16,28.53,23.46,0.848,37.6,40.63,35.17,14.14,14.75,270.5,23.27,19.29,746.035,7.34,0.1634247,0.2231347,0.6317065
"2018-08-23 15:25:00",285,"CKVY",13.42,74.86,74.99,75.6,74.68,27.3,29.05,25.28,0.805,39.4,40.61,37.21,13.42,13.71,298.2,13.62,22.8,736.3674,7.339,0.1634247,0.2231347,0.6317065
"2018-08-23 15:30:00",286,"CKVY",13.42,75.42,74.97,75.42,74.62,28.94,29.08,24.39,0.87,38.68,41.03,36.15,11.66,12.77,278.4,19.52,17.32,732.1011,7.339,0.1576398,0.2137192,0.5975344
"2018-08-23 15:35:00",287,"CKVY",13.42,75.6,75.66,76.53,75.05,28.33,30.83,25.86,0.856,40.36,43.42,37.99,11.8,11.65,286.4,14.52,20.6,728.1934,7.34,0.1576398,0.2137192,0.5975344
"2018-08-23 15:40:00",288,"CKVY",13.42,75.17,75.43,76.22,74.86,25.07,31.1,24.25,0.747,39.75,43.34,36,11.38,11.64,279,13.49,17.76,719.5515,7.339,0.1576398,0.2137192,0.5975344
"2018-08-23 15:45:00",289,"CKVY",13.42,76.16,75.53,76.28,74.92,28.77,29.05,24.73,0.886,38.86,41.51,37.26,11.77,11.36,274.1,15.96,17.1,710.9487,7.339,0.1494958,0.1993268,0.5603831
"2018-08-23 15:50:00",290,"CKVY",13.41,75.11,75.51,76.34,74.92,27.92,30.21,25.76,0.83,40.07,42.26,37.85,11.56,11.8,298.7,11.86,20.6,700.0383,7.34,0.1494958,0.1993268,0.5603831
"2018-08-23 15:55:00",291,"CKVY",13.4,76.28,75.63,76.28,75.05,28.36,30.52,25.83,0.877,40.14,42.69,38.12,11.41,11.43,304.5,15.24,19.29,692.1434,7.34,0.1494958,0.1993268,0.5603831
"2018-08-23 16:00:00",292,"CKVY",13.4,76.22,75.99,76.53,75.54,26.82,30.01,25,0.828,40.06,42.3,37.4,11.36,11.54,304.1,15.04,17.1,678.5573,7.337,0.1446203,0.1942135,0.5218737
"2018-08-23 16:05:00",293,"CKVY",13.4,75.72,76.1,76.4,75.72,31.85,31.85,25.07,0.967,40.75,43.75,37.98,11.29,11.16,285.1,12.51,17.97,667.8018,7.339,0.1446203,0.1942135,0.5218737
"2018-08-23 16:10:00",294,"CKVY",13.39,75.04,74.43,75.91,73.44,29.9,32.74,27.61,0.887,40.81,44.47,38.87,11.9,11.69,280.8,9.98,20.39,608.7003,7.339,0.1446203,0.1942135,0.5218737
"2018-08-23 16:15:00",295,"CKVY",13.4,75.04,75.28,75.66,74.91,28.87,30.72,26.44,0.857,40.02,42.59,38.51,12.55,12.08,297.1,13.25,21.7,592.1135,7.338,0.1301642,0.1782793,0.4815398
"2018-08-23 16:20:00",296,"CKVY",13.4,75.27,75.2,75.83,74.85,27.33,29.73,25.34,0.817,39.4,41.94,37.24,12.77,12.73,292.2,13.5,19.29,581.0993,7.336,0.1301642,0.1782793,0.4815398
"2018-08-23 16:25:00",297,"CKVY",13.4,76.38,75.58,76.38,75.03,28.94,30.27,25.55,0.898,39.58,42.3,37.93,11.96,12.38,277.1,12.47,16.44,617.6141,7.337,0.1301642,0.1782793,0.4815398
"2018-08-23 16:30:00",298,"CKVY",13.4,75.82,75.74,76.56,74.9,25.17,29.66,25,0.767,39.33,42.46,36.99,12.21,12.08,274.8,13.61,24.99,611.1837,7.336,0.1361174,0.1875295,0.4408123
"2018-08-23 16:35:00",299,"CKVY",13.4,76.13,76.01,76.5,75.51,28.56,29.86,24.83,0.879,39.69,42.31,37.2,12.06,12.06,279.5,13.55,19.95,598.0171,7.336,0.1361174,0.1875295,0.4408123
"2018-08-23 16:40:00",300,"CKVY",13.4,75.88,75.84,76.25,75.33,23.77,29.18,23.01,0.725,38.47,41.82,35.59,12.66,12.37,277.9,14.77,19.95,583.6519,7.336,0.1361174,0.1875295,0.4408123
"2018-08-23 16:45:00",301,"CKVY",13.39,75.5,75.67,75.88,75.32,26.06,27.57,23.73,0.785,37.94,39.94,36.26,12.12,12.53,291,14.65,17.32,568.987,7.335,0.1312049,0.1829654,0.3983152
"2018-08-23 16:50:00",302,"CKVY",13.39,75.38,75.61,76.12,75.26,26.57,28.97,25.17,0.797,39.42,40.93,37.78,12.6,12.37,296.8,13.6,24.33,562.4377,7.335,0.1312049,0.1829654,0.3983152
"2018-08-23 16:55:00",303,"CKVY",13.39,75.56,75.71,75.99,75.32,27.32,29.82,25.99,0.825,40.1,42.11,38.55,11.86,12.28,286,21.42,18.41,550.7679,7.335,0.1312049,0.1829654,0.3983152
"2018-08-23 17:00:00",304,"CKVY",13.39,75.87,75.95,76.24,75.38,26.54,30.75,26.09,0.809,40.91,43.01,38.86,11.17,11.31,275.2,13.64,20.17,536.7802,7.335,0.1232458,0.1726504,0.3532265
"2018-08-23 17:05:00",305,"CKVY",13.38,75.75,75.47,75.87,75.25,26.09,28.76,23.93,0.793,37.86,40.75,36.05,9.9,10.71,274.3,15.76,16.66,516.9875,7.335,0.1232458,0.1726504,0.3532265
"2018-08-23 17:10:00",306,"CKVY",13.39,75.62,75.9,76.36,75.44,25.75,30.27,25.13,0.779,39.79,42.6,37.5,9.19,9.37,290.3,21.7,15.56,498.3828,7.334,0.1232458,0.1726504,0.3532265
"2018-08-23 17:15:00",307,"CKVY",13.39,75.93,75.9,76.3,75.56,24.79,29.65,23.66,0.758,38.68,42.28,36.11,8.59,9.06,277.8,18.05,21.48,477.1307,7.334,0.1070451,0.1497995,0.3091019
"2018-08-23 17:20:00",308,"CKVY",13.39,75.56,75.89,76.24,75.38,29.38,29.41,24.79,0.887,39.5,41.51,37.36,8.65,8.47,261,18.21,15.78,452.7221,7.335,0.1070451,0.1497995,0.3091019
"2018-08-23 17:25:00",309,"CKVY",13.39,74.95,75.15,75.62,74.88,27.36,30.68,26.33,0.809,40.05,42.1,38.25,9.26,9,293,13,17.97,430.0099,7.334,0.1070451,0.1497995,0.3091019
"2018-08-23 17:30:00",310,"CKVY",13.39,75.25,74.83,75.38,74.39,26.23,29.89,25.68,0.784,38.98,40.91,37.78,10.28,9.85,271,13.09,17.32,413.2733,7.333,0.0943622,0.1337364,0.263283
"2018-08-23 17:35:00",311,"CKVY",13.39,74.51,75.2,75.56,74.51,27.84,27.84,24.96,0.812,38.52,39.3,37.12,10.52,10.33,264.7,14.46,18.85,396.6287,7.332,0.0943622,0.1337364,0.263283
"2018-08-23 17:40:00",312,"CKVY",13.39,74.7,74.55,74.82,74.33,27.56,29.48,25.68,0.809,38.67,40.59,37.21,10.49,10.45,276,10.78,17.54,372.7009,7.332,0.0943622,0.1337364,0.263283
"2018-08-23 17:45:00",313,"CKVY",13.39,74.82,74.66,75.07,74.33,28.08,28.66,25.82,0.827,38.87,40.28,37.24,9.79,10.22,275,13.6,17.1,354.7512,7.331,0.08853038,0.1311277,0.2181493
"2018-08-23 17:50:00",314,"CKVY",13.4,74.45,74.54,74.88,74.21,26.5,30.17,24.86,0.771,38.94,41.39,36.16,9.62,9.72,280.2,12.03,15.34,337.3069,7.331,0.08853038,0.1311277,0.2181493
"2018-08-23 17:55:00",315,"CKVY",13.4,74.45,74.43,74.58,74.27,28.9,29.34,25.41,0.841,38.28,40.47,36.73,9.23,9.64,278.4,10.17,13.81,330.0844,7.331,0.08853038,0.1311277,0.2181493
"2018-08-23 18:00:00",316,"CKVY",13.4,74.64,74.3,74.7,74.02,26.84,29.45,24.65,0.786,38.09,40.56,36,9.56,9.24,275.4,12.66,16.66,317.5077,7.329,0.07997622,0.1195082,0.1731097
"2018-08-23 18:05:00",317,"CKVY",13.4,73.84,74.15,74.7,73.59,28.15,30.71,24.79,0.802,38.45,41.16,36.27,9.59,9.79,275.2,11.95,15.12,306.1369,7.33,0.07997622,0.1195082,0.1731097
"2018-08-23 18:10:00",318,"CKVY",13.41,74.39,74.3,74.51,73.78,25.65,28.73,25,0.745,37.46,39.44,36.27,10.06,9.68,270.2,10.03,15.12,292.6477,7.329,0.07997622,0.1195082,0.1731097
"2018-08-23 18:15:00",319,"CKVY",13.41,74.39,74.45,74.7,74.27,25.78,27.26,24.65,0.749,37.14,38.62,35.97,9.58,9.93,271.6,11.71,13.37,278.3595,7.328,0.07477693,0.1150401,0.1292876
"2018-08-23 18:20:00",320,"CKVY",13.41,73.53,74,74.51,73.41,28.93,29.45,25,0.816,38.52,39.76,36.21,9.05,9.15,280.1,11.29,11.62,263.8978,7.328,0.07477693,0.1150401,0.1292876
"2018-08-23 18:25:00",321,"CKVY",13.41,73.78,73.55,73.78,73.41,26.16,29.38,25.06,0.744,37.96,39.65,35.66,8.55,8.73,280.5,14.74,14.69,247.9967,7.327,0.07477693,0.1150401,0.1292876
"2018-08-23 18:30:00",322,"CKVY",13.42,73.65,73.55,73.78,73.28,25.48,26.84,24.52,0.722,36.39,37.36,35.2,9.1,8.71,271.9,11.05,14.91,231.4878,7.326,0.0624366,0.0986999,0.08740705
"2018-08-23 18:35:00",323,"CKVY",13.42,73.22,73.13,73.78,72.79,24.45,28.97,24.38,0.682,37.37,38.91,34.54,8.9,9.07,274.6,10.88,12.28,213.3365,7.326,0.0624366,0.0986999,0.08740705
"2018-08-23 18:40:00",324,"CKVY",13.42,72.67,73.21,73.53,72.67,29.65,30.2,24.04,0.812,37.56,39.71,34.34,7.93,8.5,272.4,11.28,8.99,196.1849,7.326,0.0624366,0.0986999,0.08740705
"2018-08-23 18:45:00",325,"CKVY",13.43,72.67,72.79,73.1,72.54,29.52,31.09,26.23,0.809,38.73,40.38,36.28,6.11,6.974,271.9,15.29,8.99,181.6798,7.325,0.05127065,0.08416726,0.0495718
"2018-08-23 18:50:00",326,"CKVY",13.43,71.81,72.15,72.67,71.81,32.08,32.32,29.24,0.854,39.76,40.99,38.2,5.224,5.651,283.8,11.78,7.234,169.8906,7.325,0.05127065,0.08416726,0.0495718
"2018-08-23 18:55:00",327,"CKVY",13.45,71.26,71.52,71.93,71.2,31.47,33.66,31.02,0.822,40.57,41.5,39.16,4.672,4.89,281.8,14.41,7.891,159.4055,7.325,0.05127065,0.08416726,0.0495718
"2018-08-23 19:00:00",328,"CKVY",13.45,70.83,71.04,71.32,70.71,31.68,33.39,30.51,0.816,39.78,40.75,38.33,4.773,4.753,290.6,10.09,8.11,147.1949,7.324,0.03020562,0.05048242,0.02244838
"2018-08-23 19:05:00",329,"CKVY",13.46,70.53,70.86,71.08,70.46,31.92,32.74,29.86,0.813,39.15,40.08,37.79,4.93,4.829,273.3,11.95,7.891,135.1604,7.323,0.03020562,0.05048242,0.02244838
"2018-08-23 19:10:00",330,"CKVY",13.46,71.09,71.17,71.82,70.46,30.17,32.09,26.71,0.784,37.58,39.52,35.5,5.504,5.308,265.3,13.34,10.52,124.1593,7.322,0.03020562,0.05048242,0.02244838
"2018-08-23 19:15:00",331,"CKVY",13.46,71.22,71.09,71.34,70.78,28.5,30.48,27.54,0.743,37.14,38.48,36.06,5.849,5.618,268.5,11.49,9.64,113.4189,7.321,0.01960568,0.02760749,0.009143343
"2018-08-23 19:20:00",332,"CKVY",13.34,69.43,70.64,71.28,69.37,32.27,34.05,27.85,0.792,37.87,40.3,36.35,5.855,5.89,282.6,13.57,8.33,102.2024,7.32,0.01960568,0.02760749,0.009143343
"2018-08-23 19:25:00",333,"CKVY",13.13,68.26,69.18,69.62,68.26,35.55,35.96,31.34,0.839,39.22,40.47,37.69,5.579,5.724,291.5,9.31,8.55,90.56774,7.32,0.01960568,0.02760749,0.009143343
"2018-08-23 19:30:00",334,"CKVY",13.05,67.28,67.85,68.39,67.28,37.81,38.29,35.01,0.862,40.56,41.32,39.55,4.73,5.252,290.6,8.69,5.918,78.97674,7.319,0.01680958,0.02360112,0.002083906
"2018-08-23 19:35:00",335,"CKVY",13,66.05,66.7,67.4,65.98,43.02,43.02,37.81,0.94,41.98,42.95,40.72,3.786,4.24,301.7,13.96,3.946,67.34303,7.317,0.01680958,0.02360112,0.002083906
"2018-08-23 19:40:00",336,"CKVY",12.98,66.23,66.2,66.6,65.68,35.18,43.33,35.18,0.773,39.9,43.03,37.93,3.397,3.534,304.6,12.12,6.138,56.2662,7.317,0.01680958,0.02360112,0.002083906
"2018-08-23 19:45:00",337,"CKVY",12.96,65.18,66.06,66.29,65.18,37.68,37.68,33.6,0.799,37.43,38.78,36.69,3.614,3.507,302.4,13.4,6.138,46.38055,7.316,0.008172398,0.01251558,2.5E-07
"2018-08-23 19:50:00",338,"CKVY",12.95,64.69,64.82,65.24,64.57,37.1,37.92,36.1,0.773,37.88,38.9,37.34,3.855,3.745,310.7,8.73,5.042,37.50088,7.315,0.008172398,0.01251558,2.5E-07
"2018-08-23 19:55:00",339,"CKVY",12.95,65.06,65.63,66.35,64.57,36.1,36.82,31.72,0.762,36.4,37.78,34.69,3.874,3.969,307.8,11.04,7.234,29.50086,7.314,0.008172398,0.01251558,2.5E-07
"2018-08-23 20:00:00",340,"CKVY",12.94,63.95,64.44,65.06,63.95,38.05,38.6,36.03,0.773,37.92,38.5,37.36,3.393,3.597,300.1,5.04,3.507,22.47935,7.312,0.006640898,0.01047815,2.5E-07
"2018-08-23 20:05:00",341,"CKVY",12.93,63.33,63.71,64.07,63.21,38.91,39.53,37.95,0.773,38.12,38.55,37.77,2.968,3.175,313.8,12.07,3.069,16.45784,7.311,0.006640898,0.01047815,2.5E-07
"2018-08-23 20:10:00",342,"CKVY",12.92,62.84,63.02,63.33,62.78,38.57,39.8,38.43,0.753,37.87,38.37,37.17,2.288,2.538,316.5,6.019,2.85,11.36392,7.31,0.006640898,0.01047815,2.5E-07
"2018-08-23 20:15:00",343,"CKVY",12.92,62.59,62.82,63.09,62.59,39.46,39.46,38.05,0.764,37.28,37.73,36.98,2.042,2.174,323.7,10.87,2.85,7.399234,7.309,0.001416551,0.003269527,2.5E-07
"2018-08-23 20:20:00",344,"CKVY",12.91,62.59,62.44,62.65,62.16,37.85,39.73,37.54,0.733,37.13,37.66,36.18,2.011,2,335.7,5.559,2.63,4.553535,7.309,0.001416551,0.003269527,2.5E-07
"2018-08-23 20:25:00",345,"CKVY",12.91,62.23,62.46,62.65,62.1,38.91,38.98,37.58,0.744,36.69,37.05,36.24,2.049,2.049,346,5.025,2.63,2.702842,7.307,0.001416551,0.003269527,2.5E-07
"2018-08-23 20:30:00",346,"CKVY",12.91,62.06,61.89,62.23,61.63,37.76,40.05,37.14,0.717,36.35,37.46,35.45,2.19,2.108,355,7.441,3.069,1.574401,7.305,-0.001096612,-0.0003986878,2.5E-07
"2018-08-23 20:35:00",347,"CKVY",12.91,62.01,62.13,62.38,61.94,37.38,38.58,36.93,0.709,35.86,36.58,35.44,2.285,2.228,349.3,8.8,3.946,0.8552617,7.305,-0.001096612,-0.0003986878,2.5E-07
"2018-08-23 20:40:00",348,"CKVY",12.91,62.38,62.06,62.38,61.76,36.8,38.2,35.91,0.707,35.43,36.31,34.77,2.448,2.326,352.5,8.61,4.822,0.419353,7.305,-0.001096612,-0.0003986878,2.5E-07
"2018-08-23 20:45:00",349,"CKVY",12.91,62.13,62.09,62.38,61.64,37.62,38.38,35.46,0.717,35.38,36.26,34.38,2.472,2.451,335.9,17.73,3.946,0.158882,7.304,7.021777E-06,0.001266761,2.5E-07
"2018-08-23 20:50:00",350,"CKVY",12.9,62.38,62.02,62.44,61.64,34.81,37.69,34.37,0.669,34.83,36.05,33.74,2.541,2.512,339.3,13.73,4.165,0.04119257,7.304,7.021777E-06,0.001266761,2.5E-07
"2018-08-23 20:55:00",351,"CKVY",12.9,62.87,62.12,62.87,61.39,32.79,37.14,32,0.641,34.23,35.3,32.39,2.963,2.797,349.5,12.16,4.822,0.001174379,7.304,7.021777E-06,0.001266761,2.5E-07
"2018-08-23 21:00:00",352,"CKVY",12.89,62.13,62.64,63,62.13,33.48,34.16,32.72,0.638,33.47,34.07,32.89,3.115,3.045,327.3,11.53,4.603,0,7.304,0.001854518,0.00395532,2.5E-07
"2018-08-23 21:05:00",353,"CKVY",12.88,61.89,61.84,62.26,61.58,35.84,35.84,33.31,0.677,33.37,34.65,32.73,2.971,3.043,8.32,19.02,3.069,0,7.304,0.001854518,0.00395532,2.5E-07
"2018-08-23 21:10:00",354,"CKVY",12.9,60.17,60.77,62.01,60.17,38.24,39.3,35.87,0.679,34.87,35.54,34.26,2.208,2.6,349.6,17.82,1.973,0,7.303,0.001854518,0.00395532,2.5E-07
"2018-08-23 21:15:00",355,"CKVY",12.9,59.32,59.77,60.29,59.32,39.89,40.09,38.24,0.688,34.99,35.88,34.58,1.277,1.769,331.2,0.394,1.096,0,7.303,0.0004629581,0.001901931,2.5E-07
"2018-08-23 21:20:00",356,"CKVY",12.89,59.33,59.47,59.7,59.2,43.53,43.53,39.28,0.751,35.52,37.24,34.79,0.618,0.919,298.9,18.64,1.534,0,7.303,0.0004629581,0.001901931,2.5E-07
"2018-08-23 21:25:00",357,"CKVY",12.89,57.36,58.12,59.39,57.36,48.33,49.91,43.7,0.776,38.07,39.08,37.27,0.338,0.496,268.4,28.05,1.534,0,7.302,0.0004629581,0.001901931,2.5E-07
"2018-08-23 21:30:00",358,"CKVY",12.89,56.62,56.86,57.48,56.55,46.07,50.8,46.07,0.721,37.83,39.27,36.14,0.301,0.276,132.5,33.92,1.096,0,7.301,-0.007549769,-0.01114527,2.5E-07
"2018-08-23 21:35:00",359,"CKVY",12.88,50.32,53.45,56.86,50.32,68.04,68.04,45.66,0.845,39.7,40.95,36.08,1.394,0.839,158,6.374,4.384,0,7.3,-0.007549769,-0.01114527,2.5E-07
"2018-08-23 21:40:00",360,"CKVY",12.88,49.09,49.64,50.39,48.97,71.91,71.91,68,0.853,40.25,40.48,40,1.767,1.635,158.3,6.257,3.507,0,7.3,-0.007549769,-0.01114527,2.5E-07
"2018-08-23 21:45:00",361,"CKVY",12.88,49.59,49.18,49.59,48.84,66.91,73.18,66.91,0.808,40.35,41.12,39.04,1.92,1.851,194.5,42.87,1.754,0,7.298,-0.004500997,-0.005952388,2.5E-07
"2018-08-23 21:50:00",362,"CKVY",12.88,50.08,49.68,50.14,49.34,66.91,71.29,66.46,0.823,39.91,40.59,39.01,1.069,1.481,74.39,38.9,2.63,0,7.297,-0.004500997,-0.005952388,2.5E-07
"2018-08-23 21:55:00",363,"CKVY",12.88,49.34,50.27,50.7,49.22,68.73,68.73,64.92,0.823,39.49,39.86,39.05,1.197,1,117.2,9.59,3.288,0,7.296,-0.004500997,-0.005952388,2.5E-07
"2018-08-23 22:00:00",364,"CKVY",12.88,47.75,48.63,49.34,47.75,73.91,73.91,68.73,0.834,39.8,39.95,39.46,1.834,1.503,166.1,14.2,3.507,0,7.295,-0.004820114,-0.006495346,2.5E-07
"2018-08-23 22:05:00",365,"CKVY",12.88,48.87,47.77,48.87,47.5,64.39,74.22,63.7,0.757,39.06,40,36.81,2.445,2.186,177.5,7.444,3.946,0,7.294,-0.004820114,-0.006495346,2.5E-07
"2018-08-23 22:10:00",366,"CKVY",12.88,49.98,50.26,50.84,48.87,64.94,64.94,60.17,0.796,37.97,38.84,36.47,2.591,2.599,187.1,11.74,3.946,0,7.293,-0.004820114,-0.006495346,2.5E-07
"2018-08-23 22:15:00",367,"CKVY",12.88,47.95,49.01,50.04,47.82,70.84,70.84,64.97,0.805,38.92,39.79,38.63,2.041,2.361,69.74,91.6,2.192,0,7.293,-0.002543054,-0.002868942,2.5E-07
"2018-08-23 22:20:00",368,"CKVY",12.88,47.64,47.46,48.01,47.15,73.1,73.79,70.97,0.821,39.26,39.53,38.89,1.445,1.687,26.15,21.73,1.973,0,7.294,-0.002543054,-0.002868942,2.5E-07
"2018-08-23 22:25:00",369,"CKVY",12.87,48.01,47.9,48.19,47.52,71.08,73.72,70.63,0.81,39.47,39.97,38.76,0.925,1.185,15.42,20.03,1.973,0,7.293,-0.002543054,-0.002868942,2.5E-07
"2018-08-23 22:30:00",370,"CKVY",12.87,49.37,48.13,49.37,47.64,64.05,73.31,64.05,0.768,39.17,39.76,37.68,1.319,1.137,12.92,11.69,3.507,0,7.292,-0.004845826,-0.006548749,2.5E-07
"2018-08-23 22:35:00",371,"CKVY",12.87,49.62,49.98,50.54,49.37,64.91,65.08,59.49,0.785,37.69,38.88,36.69,1.334,1.297,9.17,8.61,2.85,0,7.292,-0.004845826,-0.006548749,2.5E-07
"2018-08-23 22:40:00",372,"CKVY",12.87,51.04,49.92,51.04,49.49,59.05,66.56,59.05,0.753,38.06,38.95,37.05,1.532,1.37,101.6,37.66,2.411,0,7.293,-0.004845826,-0.006548749,2.5E-07
"2018-08-23 22:45:00",373,"CKVY",12.86,47.84,49.66,51.23,47.84,71.95,72.84,58.95,0.814,39.24,40.1,37.2,1.713,1.595,105.6,11.99,3.726,0,7.293,-0.004429849,-0.005838614,2.5E-07
"2018-08-23 22:50:00",374,"CKVY",12.86,47.53,47.7,47.9,47.41,71.67,72.46,70.92,0.802,38.99,39.32,38.75,2.264,2.084,95,4.301,3.288,0,7.293,-0.004429849,-0.005838614,2.5E-07
"2018-08-23 22:55:00",375,"CKVY",12.86,46.67,47.21,47.78,46.67,76.27,77.61,71.16,0.826,39.66,40.41,38.68,2.14,2.265,101.4,9.54,2.411,0,7.294,-0.004429849,-0.005838614,2.5E-07
"2018-08-23 23:00:00",376,"CKVY",12.86,46.68,46.62,46.86,46.43,76.01,78.06,75.73,0.823,39.66,40.21,39.26,1.461,1.774,170.9,33.79,1.973,0,7.293,-0.003628445,-0.004536415,2.5E-07
"2018-08-23 23:05:00",377,"CKVY",12.86,45.32,45.73,46.93,45.08,80.1,81.6,76.07,0.824,39.73,40.44,39.35,1.505,1.408,254.7,6.721,3.726,0,7.293,-0.003628445,-0.004536415,2.5E-07
"2018-08-23 23:10:00",378,"CKVY",12.86,46.56,45.96,46.56,45.32,72.47,80,72.47,0.782,38.97,39.77,38.18,2.125,1.771,250.6,4.142,3.726,0,7.293,-0.003628445,-0.004536415,2.5E-07
"2018-08-23 23:15:00",379,"CKVY",12.86,45.69,46.54,46.93,45.69,73.68,73.68,70.42,0.769,37.78,38.21,37.55,2.593,2.466,218.7,30.87,3.288,0,7.292,-0.003933333,-0.005026822,2.5E-07
"2018-08-23 23:20:00",380,"CKVY",12.85,44.58,44.79,45.76,44.52,77.79,78.2,73.74,0.778,38.18,38.47,37.74,2.073,2.41,175,13.11,1.973,0,7.292,-0.003933333,-0.005026822,2.5E-07
"2018-08-23 23:25:00",381,"CKVY",12.85,45.82,45.51,46.13,44.52,72.78,77.89,72.68,0.763,37.87,38.25,37.48,1.401,1.766,187.6,37.51,2.411,0,7.294,-0.003933333,-0.005026822,2.5E-07
"2018-08-23 23:30:00",382,"CKVY",12.85,46.06,45.85,46.06,45.69,72.23,73.68,71.89,0.765,37.7,37.91,37.4,1.118,1.077,191.8,25.78,3.069,0,7.293,-0.004066665,-0.005253551,2.5E-07
"2018-08-23 23:35:00",383,"CKVY",12.85,45.2,45.64,46.06,45.2,74.05,74.16,72.17,0.759,37.48,37.67,37.32,1.269,1.225,222.6,8.75,2.63,0,7.293,-0.004066665,-0.005253551,2.5E-07
"2018-08-23 23:40:00",384,"CKVY",12.85,44.21,44.64,45.2,44.15,77.07,77.11,74.02,0.76,37.51,37.68,37.3,1.022,1.15,241,14.9,1.534,0,7.293,-0.004066665,-0.005253551,2.5E-07
"2018-08-23 23:45:00",385,"CKVY",12.84,43.47,43.83,44.21,43.47,79.27,79.37,77.07,0.76,37.54,37.71,37.39,0.659,0.931,228.8,0.034,0,0,7.293,-0.00525243,-0.00729818,2.5E-07
"2018-08-23 23:50:00",386,"CKVY",12.84,43.54,43.39,43.6,43.22,79.65,79.99,78.89,0.766,37.48,37.76,37.2,0.784,0.63,327.6,18.13,3.069,0,7.293,-0.00525243,-0.00729818,2.5E-07
"2018-08-23 23:55:00",387,"CKVY",12.84,43.73,43.73,44.1,43.41,79.17,79.65,77.32,0.767,37.46,37.89,37.11,1.474,1.115,302.2,11.77,3.069,0,7.293,-0.00525243,-0.00729818,2.5E-07
"2018-08-24 00:00:00",388,"CKVY",12.84,45.09,44.03,45.09,43.6,73.34,79.38,73.27,0.748,37.43,37.87,36.87,2.506,1.986,294.5,11.44,3.726,0,7.293,-0.00501627,-0.006879745,2.5E-07
"2018-08-24 00:05:00",389,"CKVY",12.82,46.14,45.88,46.45,45.03,68.82,73.41,68.3,0.731,36.75,37.15,36.34,2.836,2.706,285.4,6.548,3.726,0,7.293,-0.00501627,-0.006879745,2.5E-07
"2018-08-24 00:10:00",390,"CKVY",12.83,44.61,45.75,46.2,44.61,71.36,72.05,68.61,0.715,36.59,37.32,35.91,2.915,2.829,258.4,21.89,3.507,0,7.294,-0.00501627,-0.006879745,2.5E-07
"2018-08-24 00:15:00",391,"CKVY",12.83,42.51,43.14,44.61,42.45,79.46,80.4,71.36,0.734,36.43,37.02,35.87,2.327,2.727,187.8,30.49,3.726,0,7.295,-0.002297512,-0.00254151,2.5E-07
"2018-08-24 00:20:00",392,"CKVY",12.83,41.77,42.1,42.51,41.65,83.9,84.7,79.36,0.754,37.1,37.54,36.41,1.366,1.838,193.8,58.43,1.315,0,7.294,-0.002297512,-0.00254151,2.5E-07
"2018-08-24 00:25:00",393,"CKVY",12.82,42.33,41.95,42.39,41.65,82,84.1,82,0.753,37.24,37.53,36.88,0.75,1.125,333.3,8.67,1.534,0,7.294,-0.002297512,-0.00254151,2.5E-07
"2018-08-24 00:30:00",394,"CKVY",12.83,43.01,42.73,43.01,42.26,80.1,82.1,80.1,0.754,37.25,37.52,37.05,0.575,0.591,313.5,27.72,1.754,0,7.295,-0.005133585,-0.007100139,2.5E-07
"2018-08-24 00:35:00",395,"CKVY",12.81,42.76,42.95,43.19,42.64,79.43,80.7,79.16,0.741,37.15,37.42,36.78,0.917,0.74,276.2,13.35,2.411,0,7.295,-0.005133585,-0.007100139,2.5E-07
"2018-08-24 00:40:00",396,"CKVY",12.82,42.08,42.4,42.76,42.02,82.2,82.8,79.26,0.747,37.07,37.55,36.69,1.099,0.981,259,11.44,1.973,0,7.294,-0.005133585,-0.007100139,2.5E-07
"2018-08-24 00:45:00",397,"CKVY",12.82,41.77,41.84,42.02,41.65,82.7,82.7,81,0.743,36.68,37.01,36.44,1.233,1.141,238.5,12.42,2.192,0,7.294,-0.005504928,-0.007796146,2.5E-07
"2018-08-24 00:50:00",398,"CKVY",12.82,41.03,41.4,41.9,40.91,85.5,85.6,82.8,0.746,37.2,37.83,36.83,1.238,1.284,266.4,10.87,1.973,0,7.295,-0.005504928,-0.007796146,2.5E-07
"2018-08-24 00:55:00",399,"CKVY",12.81,40.66,40.77,41.03,40.54,86,86.1,84.8,0.74,36.7,37.03,36.5,0.872,1.071,311,29.64,1.315,0,7.294,-0.005504928,-0.007796146,2.5E-07
"2018-08-24 01:00:00",400,"CKVY",12.82,41.16,40.84,41.16,40.6,84,86.1,83.9,0.736,36.63,36.9,36.43,0.471,0.666,352.9,0.156,0,0,7.294,-0.005406863,-0.007627515,2.5E-07
"2018-08-24 01:05:00",401,"CKVY",12.81,41.9,41.63,41.9,41.1,81.4,84,81.4,0.735,36.71,37.03,36.51,0.375,0.365,352,12.59,1.534,0,7.294,-0.005406863,-0.007627515,2.5E-07
"2018-08-24 01:10:00",402,"CKVY",12.81,42.39,42.25,42.52,41.77,81.4,81.8,80.4,0.749,36.87,37.31,36.5,0.824,0.571,340.1,7.476,2.192,0,7.295,-0.005406863,-0.007627515,2.5E-07
"2018-08-24 01:15:00",403,"CKVY",12.81,42.39,42.46,42.64,42.27,79.09,81.4,79.09,0.728,36.81,37.11,36.36,1.444,1.094,305.8,7.701,2.63,0,7.295,-0.006002092,-0.008773409,2.5E-07
"2018-08-24 01:20:00",404,"CKVY",12.8,42.09,42.12,42.52,41.9,82.3,82.3,79.09,0.748,36.58,37.09,36.39,1.935,1.721,310.2,3.786,3.069,0,7.295,-0.006002092,-0.008773409,2.5E-07
"2018-08-24 01:25:00",405,"CKVY",12.8,42.15,42.15,42.28,42.03,81.9,82.6,81.1,0.746,37.01,37.28,36.71,2.313,2.18,282.7,14.27,3.726,0,7.296,-0.006002092,-0.008773409,2.5E-07
"2018-08-24 01:30:00",406,"CKVY",12.8,42.15,42.16,42.28,42.03,81.9,82.4,81.4,0.747,37,37.17,36.84,1.955,2.208,311.5,14.32,1.754,0,7.297,-0.003865936,-0.004921445,2.5E-07
"2018-08-24 01:35:00",407,"CKVY",12.79,42.28,42.16,42.4,41.97,80.4,82.5,80.4,0.736,36.9,37.18,36.67,1.348,1.606,300.1,28.69,1.754,0,7.297,-0.003865936,-0.004921445,2.5E-07
"2018-08-24 01:40:00",408,"CKVY",12.79,42.16,42.29,42.46,42.09,79.75,80.4,78.52,0.727,36.51,36.82,36.09,0.512,0.902,148.1,79.49,1.754,0,7.298,-0.003865936,-0.004921445,2.5E-07
"2018-08-24 01:45:00",409,"CKVY",12.79,42.04,42.08,42.16,41.91,79.48,79.86,79.31,0.721,36.24,36.39,36.1,0.251,0.347,75.87,0.102,0,0,7.298,-0.0054708,-0.007740209,2.5E-07
"2018-08-24 01:50:00",410,"CKVY",12.79,39.94,41.49,42.16,39.94,83.1,83.1,79.45,0.695,36.11,36.74,35.2,0.55,0.377,193.9,73.96,2.63,0,7.298,-0.0054708,-0.007740209,2.5E-07
"2018-08-24 01:55:00",411,"CKVY",12.79,39.38,39.3,40,39.07,90,90.1,83.1,0.737,35.93,36.78,35.19,1.114,0.824,184.5,17.05,3.288,0,7.298,-0.0054708,-0.007740209,2.5E-07
"2018-08-24 02:00:00",412,"CKVY",12.79,39.57,39.51,39.63,39.32,89.6,90.1,88.4,0.739,36.67,36.93,36.2,1.621,1.374,169.9,22.21,2.411,0,7.297,-0.005585258,-0.008002522,2.5E-07
"2018-08-24 02:05:00",413,"CKVY",12.79,39.7,39.7,39.94,39.51,87,90.7,87,0.721,36.87,37.43,36.11,1.715,1.736,136.1,16.13,2.411,0,7.297,-0.005585258,-0.008002522,2.5E-07
"2018-08-24 02:10:00",414,"CKVY",12.78,42.42,40.19,42.42,39.45,78.87,91.1,78.87,0.726,36.58,37.44,35.91,2.217,1.785,134.5,15.57,8.55,0,7.297,-0.005585258,-0.008002522,2.5E-07
"2018-08-24 02:15:00",415,"CKVY",12.78,42.6,43.01,43.53,42.42,75.96,78.87,75.2,0.704,36.18,36.44,35.57,3.411,2.824,158.9,9.49,8.99,0,7.298,-0.003867216,-0.004917283,2.5E-07
"2018-08-24 02:20:00",416,"CKVY",12.78,44.08,44.15,44.58,42.66,74.89,75.79,72.39,0.735,36.35,36.83,35.48,4.663,4.112,144.1,11.65,8.55,0,7.299,-0.003867216,-0.004917283,2.5E-07
"2018-08-24 02:25:00",417,"CKVY",12.78,42.54,43.13,44.08,42.48,79.84,79.87,74.86,0.739,36.55,36.78,36.25,4.65,4.84,160.2,7.123,4.603,0,7.301,-0.003867216,-0.004917283,2.5E-07
"2018-08-24 02:30:00",418,"CKVY",12.78,43.22,42.5,43.28,42.11,75.65,81.1,75.65,0.718,36.47,37,35.86,4.061,4.324,187.3,13.83,4.603,0,7.302,-0.000935774,-0.0007033197,2.5E-07
"2018-08-24 02:35:00",419,"CKVY",12.77,43.9,43.75,44.39,43.16,70.84,75.65,70.02,0.691,35.51,36.1,35.05,2.951,3.467,222.2,23.57,4.165,0,7.302,-0.000935774,-0.0007033197,2.5E-07
"2018-08-24 02:40:00",420,"CKVY",12.77,42.29,43.32,43.9,42.29,76.44,76.44,70.84,0.701,35.29,35.58,34.97,2.844,2.813,281.6,13.18,4.822,0,7.303,-0.000935774,-0.0007033197,2.5E-07
"2018-08-24 02:45:00",421,"CKVY",12.77,40.81,41.29,42.29,40.81,82.2,82.6,76.44,0.712,35.93,36.29,35.4,2.304,2.687,294.6,25.32,4.603,0,7.303,-0.002223027,-0.002450336,2.5E-07
"2018-08-24 02:50:00",422,"CKVY",12.76,42.66,41.18,42.73,40.69,75.51,83.2,75.51,0.702,35.96,36.19,35.47,2.619,2.36,269.9,23.72,5.042,0,7.303,-0.002223027,-0.002450336,2.5E-07
"2018-08-24 02:55:00",423,"CKVY",12.76,43.34,43.47,43.71,42.66,73.42,75.44,73.04,0.701,35.62,35.91,35.27,2.48,2.669,264.5,9.48,4.603,0,7.303,-0.002223027,-0.002450336,2.5E-07
"2018-08-24 03:00:00",424,"CKVY",12.76,42.91,43.11,43.4,42.79,75.51,75.72,73.38,0.709,35.59,35.81,35.28,2.557,2.42,284.3,10.73,3.069,0,7.304,-0.002940286,-0.003501064,2.5E-07
"2018-08-24 03:05:00",425,"CKVY",12.76,42.85,43.07,43.28,42.73,75.51,75.51,73.93,0.707,35.53,35.79,35.26,2.286,2.528,297.9,24.89,3.288,0,7.303,-0.002940286,-0.003501064,2.5E-07
"2018-08-24 03:10:00",426,"CKVY",12.76,42.29,42.48,42.85,42.17,77.88,77.91,75.51,0.714,35.62,35.91,35.34,1.501,1.863,306.7,18.51,1.096,0,7.304,-0.002940286,-0.003501064,2.5E-07
"2018-08-24 03:15:00",427,"CKVY",12.76,42.29,42.15,42.29,41.98,77.3,77.88,77.26,0.708,35.69,35.89,35.51,1.092,1.265,356.1,29.96,1.754,0,7.303,-0.003768271,-0.004791764,2.5E-07
"2018-08-24 03:20:00",428,"CKVY",12.75,40.87,42.24,42.66,40.81,79.63,79.63,74.27,0.691,35.36,35.75,34.59,0.76,0.839,2.59,75.06,3.288,0,7.304,-0.003768271,-0.004791764,2.5E-07
"2018-08-24 03:25:00",429,"CKVY",12.74,40.01,39.91,40.87,39.57,85.4,87.2,79.7,0.716,35.94,36.31,35.04,1.539,1.1,134.1,9.69,4.822,0,7.303,-0.003768271,-0.004791764,2.5E-07
"2018-08-24 03:30:00",430,"CKVY",12.74,40.19,40.27,40.69,39.82,83.5,85.5,81.9,0.706,35.56,36.01,35.3,2.746,2.108,121.6,16.43,8.11,0,7.303,-0.00474614,-0.006437082,2.5E-07
"2018-08-24 03:35:00",431,"CKVY",12.74,41.43,40.95,41.55,40.07,79.84,83.5,79.73,0.708,35.74,35.91,35.49,3.845,3.384,124.2,8.78,7.014,0,7.303,-0.00474614,-0.006437082,2.5E-07
"2018-08-24 03:40:00",432,"CKVY",12.74,41.43,41.51,41.8,41.3,78.91,79.9,78.46,0.699,35.46,35.81,35.23,4.439,4.153,142.3,12.24,5.918,0,7.303,-0.00474614,-0.006437082,2.5E-07
"2018-08-24 03:45:00",433,"CKVY",12.74,40.93,41.11,41.43,40.87,80.1,80.2,78.91,0.697,35.3,35.41,35.18,4.312,4.508,163.4,6.394,6.357,0,7.303,-0.001659178,-0.001683546,2.5E-07
"2018-08-24 03:50:00",434,"CKVY",12.74,41.61,41.47,42.05,40.69,77.91,80.4,77.02,0.696,35.4,35.67,35.06,3.873,4.109,194,12.4,5.042,0,7.304,-0.001659178,-0.001683546,2.5E-07
"2018-08-24 03:55:00",435,"CKVY",12.73,39.95,40.43,41.67,39.7,82.8,82.9,77.91,0.693,34.91,35.31,34.6,2.838,3.317,211.1,18.75,3.507,0,7.304,-0.001659178,-0.001683546,2.5E-07
"2018-08-24 04:00:00",436,"CKVY",12.74,38.09,39.48,40.26,38.09,84.8,84.8,81,0.66,34.46,35.29,33.7,1.972,2.32,273.6,57.01,3.069,0,7.303,-0.002348513,-0.002639203,2.5E-07
"2018-08-24 04:05:00",437,"CKVY",12.73,38.03,38.23,38.59,37.97,86.9,86.9,84.8,0.675,34.41,34.8,33.89,1.754,1.751,283.5,33.41,3.946,0,7.304,-0.002348513,-0.002639203,2.5E-07
"2018-08-24 04:10:00",438,"CKVY",12.73,39.08,38.35,39.08,37.97,85.1,87,85.1,0.688,34.65,35,34.41,2.06,1.977,298.8,7.042,3.069,0,7.303,-0.002348513,-0.002639203,2.5E-07
"2018-08-24 04:15:00",439,"CKVY",12.73,40.01,39.7,40.01,39.02,82.6,85.1,82.4,0.693,35,35.19,34.82,2.33,2.247,304.6,11.35,3.726,0,7.303,-0.003931913,-0.005044558,2.5E-07
"2018-08-24 04:20:00",440,"CKVY",12.73,40.56,40.29,40.56,39.82,80.7,82.6,80.7,0.692,35.09,35.25,34.94,1.84,2.187,331.3,4.423,1.973,0,7.303,-0.003931913,-0.005044558,2.5E-07
"2018-08-24 04:25:00",441,"CKVY",12.73,40.19,40.38,40.62,40.19,82.2,82.5,80.8,0.695,35.26,35.43,35.04,1.291,1.572,21.98,9.31,1.315,0,7.303,-0.003931913,-0.005044558,2.5E-07
"2018-08-24 04:30:00",442,"CKVY",12.72,39.45,39.93,40.38,39.33,85.9,85.9,81.7,0.705,35.29,35.73,34.71,0.882,0.975,73.44,37.8,2.192,0,7.303,-0.004391209,-0.005821818,2.5E-07
"2018-08-24 04:35:00",443,"CKVY",12.72,39.45,39.31,39.51,39.14,87.5,88.5,85.9,0.719,35.99,36.35,35.47,1.072,0.93,96.7,7.768,2.192,0,7.303,-0.004391209,-0.005821818,2.5E-07
"2018-08-24 04:40:00",444,"CKVY",12.72,38.83,39.22,39.45,38.83,87.1,88.7,86.4,0.698,35.85,36.36,35.32,1.354,1.206,110,11,1.973,0,7.303,-0.004391209,-0.005821818,2.5E-07
"2018-08-24 04:45:00",445,"CKVY",12.72,38.34,38.47,38.83,38.22,89.9,90.1,87,0.707,35.5,35.8,35.16,1.418,1.446,145.3,5.618,1.973,0,7.303,-0.005067526,-0.007017611,2.5E-07
"2018-08-24 04:50:00",446,"CKVY",12.72,38.84,38.55,38.84,38.22,87.5,89.9,87.5,0.701,35.45,35.67,35.17,1.472,1.43,160.9,13.33,2.411,0,7.302,-0.005067526,-0.007017611,2.5E-07
"2018-08-24 04:55:00",447,"CKVY",12.71,37.11,38.62,39.58,37.05,88.2,88.2,83.6,0.66,34.72,35.57,33.84,1.826,1.588,222.2,18.97,3.726,0,7.302,-0.005067526,-0.007017611,2.5E-07
"2018-08-24 05:00:00",448,"CKVY",12.71,36.19,36.63,37.11,36.13,90.5,90.5,88.2,0.653,33.86,34.07,33.56,2.283,2.102,228,6.404,3.726,0,7.303,-0.004346206,-0.005735537,2.5E-07
"2018-08-24 05:05:00",449,"CKVY",12.71,36.87,36.31,36.87,36.06,91.8,91.9,90.5,0.681,34,34.72,33.63,2.401,2.4,212.5,9.05,3.726,0,7.302,-0.004346206,-0.005735537,2.5E-07
"2018-08-24 05:10:00",450,"CKVY",12.71,38.17,37.54,38.17,36.81,88.1,91.7,88.1,0.688,34.61,35.02,34.28,2.267,2.416,186.7,19.23,4.165,0,7.302,-0.004346206,-0.005735537,2.5E-07
"2018-08-24 05:15:00",451,"CKVY",12.7,37.61,37.97,38.35,37.61,88,88.1,87.1,0.672,34.59,35.08,34.28,2.047,2.164,218.1,8.84,2.85,0,7.302,-0.003754605,-0.004732959,2.5E-07
"2018-08-24 05:20:00",452,"CKVY",12.71,37.86,37.66,37.86,37.43,86.3,88.6,86.3,0.666,34.4,34.58,34.04,2.024,1.997,219.8,5.261,3.069,0,7.302,-0.003754605,-0.004732959,2.5E-07
"2018-08-24 05:25:00",453,"CKVY",12.71,38.23,37.91,38.23,37.68,86.3,87.2,86,0.675,34.26,34.61,33.9,1.691,1.829,269.8,18.41,1.973,0,7.303,-0.003754605,-0.004732959,2.5E-07
"2018-08-24 05:30:00",454,"CKVY",12.7,38.36,38.3,38.49,38.11,84.8,86.3,84.8,0.667,34.33,34.53,34.16,1.135,1.366,249.1,23.68,0.877,0,7.302,-0.004253901,-0.005588273,0.0003550586
"2018-08-24 05:35:00",455,"CKVY",12.7,38.24,38.3,38.49,38.12,85.4,85.7,84.6,0.669,34.19,34.39,33.97,0.548,0.824,127,67.46,1.315,0,7.304,-0.004253901,-0.005588273,0.0003550586
"2018-08-24 05:40:00",456,"CKVY",12.7,38.24,38.24,38.37,38.12,84.8,85.8,84.5,0.664,34.2,34.39,33.89,0.202,0.372,73.89,74.2,0.658,0,7.303,-0.004253901,-0.005588273,0.0003550586
"2018-08-24 05:45:00",457,"CKVY",12.69,37.38,38.08,38.43,37.38,84.8,84.8,83.6,0.642,33.73,34.2,33.21,0.415,0.313,255.1,5.865,1.315,0,7.303,-0.005989324,-0.008920231,0.00473425
"2018-08-24 05:50:00",458,"CKVY",12.7,35.28,36.28,37.38,35.28,90,90,84.7,0.626,32.98,33.25,32.57,0.642,0.54,255.6,17.46,1.754,0,7.302,-0.005989324,-0.008920231,0.00473425
"2018-08-24 05:55:00",459,"CKVY",12.7,34.9,35.04,35.34,34.78,92.7,92.8,89.9,0.636,32.77,33.07,32.52,0.626,0.631,235.3,0.119,0.438,0,7.303,-0.005989324,-0.008920231,0.00473425
"2018-08-24 06:00:00",460,"CKVY",12.7,34.41,34.58,34.9,34.35,93,93,92.2,0.626,32.64,33.01,32.47,0.353,0.496,235.2,0.054,0,0,7.302,0.0004024876,0.0006099445,0.01414574
"2018-08-24 06:05:00",461,"CKVY",12.69,35.52,34.87,35.65,34.22,96.1,96.1,93,0.676,33.53,34.66,32.44,0.234,0.26,132.8,83,2.192,0,7.301,0.0004024876,0.0006099445,0.01414574
"2018-08-24 06:10:00",462,"CKVY",12.69,35.58,35.62,35.83,35.46,94.4,96.1,94.4,0.666,34.33,34.75,34.04,0.592,0.403,303.2,8.77,2.192,0,7.302,0.0004024876,0.0006099445,0.01414574
"2018-08-24 06:15:00",463,"CKVY",12.69,36.39,35.98,36.39,35.52,93.3,94.6,93.2,0.679,34.49,34.83,34.08,1.383,0.978,292.9,9.85,3.288,0,7.302,0.0002850779,0.0004035074,0.03338681
"2018-08-24 06:20:00",464,"CKVY",12.69,37.75,37.24,38,36.27,87.9,93.4,87.9,0.675,34.8,34.99,34.44,2.123,1.771,319,7.45,4.603,0.003896178,7.302,0.0002850779,0.0004035074,0.03338681
"2018-08-24 06:25:00",465,"CKVY",12.69,36.64,37,37.75,36.51,90.8,90.8,87.9,0.667,34.1,34.5,33.84,2.625,2.39,314.7,5.957,3.507,0.0745518,7.303,0.0002850779,0.0004035074,0.03338681
"2018-08-24 06:30:00",466,"CKVY",12.69,37.63,37.09,37.63,36.57,88.4,91,88.4,0.675,34.4,34.67,34.12,2.634,2.612,306.6,6.088,3.288,0.2566576,7.303,0.001246596,0.002067582,0.06689915
"2018-08-24 06:35:00",467,"CKVY",12.69,38.62,38.18,38.68,37.44,84.5,88.5,84.4,0.671,34.52,34.81,34.28,2.634,2.691,297.1,6.684,4.165,0.6144329,7.304,0.001246596,0.002067582,0.06689915
"2018-08-24 06:40:00",468,"CKVY",12.68,38.44,38.62,38.87,38.37,84.6,85,84.2,0.668,34.4,34.55,34.17,2.329,2.547,304.7,4.555,2.63,1.161565,7.304,0.001246596,0.002067582,0.06689915
"2018-08-24 06:45:00",469,"CKVY",12.69,37.02,37.81,38.44,36.96,87.8,87.8,84.4,0.655,33.77,34.22,33.23,1.635,1.972,267,57.29,1.096,2.019997,7.305,0.002107389,0.003401456,0.1073232
"2018-08-24 06:50:00",470,"CKVY",12.68,36.46,36.92,37.14,36.4,89.7,89.7,87.8,0.655,33.94,34.29,33.53,1.329,1.407,197.5,9.84,2.63,3.467186,7.305,0.002107389,0.003401456,0.1073232
"2018-08-24 06:55:00",471,"CKVY",12.68,35.91,36.2,36.46,35.84,91.2,91.2,89.7,0.651,33.73,34.07,33.33,1.08,1.164,198.6,23.75,2.411,5.768887,7.305,0.002107389,0.003401456,0.1073232
"2018-08-24 07:00:00",472,"CKVY",12.68,35.29,35.54,36.03,35.16,91.3,91.3,90.1,0.636,33.07,33.73,32.7,1.504,1.317,163.3,5.469,1.973,9.047234,7.306,0.002042963,0.002608323,0.1509261
"2018-08-24 07:05:00",473,"CKVY",12.7,35.54,35.26,35.54,35.1,93.8,93.8,91.2,0.66,33.26,33.92,32.84,0.936,1.274,167.6,17.45,1.534,13.22279,7.305,0.002042963,0.002608323,0.1509261
"2018-08-24 07:10:00",474,"CKVY",12.7,36.4,36.2,36.46,35.54,92.8,93.8,92.4,0.676,34.42,34.71,33.92,0.861,0.913,76.4,52.15,1.534,18.42605,7.305,0.002042963,0.002608323,0.1509261
"2018-08-24 07:15:00",475,"CKVY",12.72,36.03,36.43,36.77,35.91,91.1,92.9,90.6,0.654,34.17,34.78,33.52,1.169,1.037,216.6,9.86,3.726,24.67701,7.306,0.003840982,0.004368723,0.195868
"2018-08-24 07:20:00",476,"CKVY",12.74,36.15,35.95,36.15,35.72,93.2,93.3,91,0.672,33.94,34.39,33.47,1.459,1.25,18.91,55.23,1.973,31.72962,7.306,0.003840982,0.004368723,0.195868
"2018-08-24 07:25:00",477,"CKVY",12.75,36.34,36.37,36.52,36.09,91.8,93.3,91.7,0.667,34.43,34.63,34.1,1.617,1.428,153.5,68.62,2.411,39.07973,7.306,0.003840982,0.004368723,0.195868
"2018-08-24 07:30:00",478,"CKVY",12.77,36.52,36.39,36.52,36.28,93.3,93.3,91.8,0.683,34.36,34.78,34.12,1.083,1.31,97.1,43.01,1.754,46.51279,7.307,0.006477409,0.007234283,0.2415211
"2018-08-24 07:35:00",479,"CKVY",12.8,36.65,36.63,36.77,36.34,94.4,94.5,93.2,0.694,35.07,35.33,34.58,1.137,1.164,102.1,18.8,1.973,54.12071,7.308,0.006477409,0.007234283,0.2415211
"2018-08-24 07:40:00",480,"CKVY",12.82,37.08,36.82,37.14,36.59,94,94.5,94,0.703,35.32,35.61,35.13,1.06,1.178,120.4,11.53,1.534,63.09917,7.309,0.006477409,0.007234283,0.2415211
"2018-08-24 07:45:00",481,"CKVY",12.85,37.7,37.38,37.76,37.08,93.2,94.1,93.2,0.714,35.7,36,35.46,1.035,1.114,142,26.07,1.534,74.19043,7.31,0.01006036,0.0109523,0.2868534
"2018-08-24 07:50:00",482,"CKVY",12.9,37.88,37.78,38.01,37.64,90.7,93.2,90.7,0.7,35.55,35.98,35.27,1.072,1.025,167.2,7.523,2.411,87.32721,7.311,0.01006036,0.0109523,0.2868534
"2018-08-24 07:55:00",483,"CKVY",12.94,38.94,38.33,38.94,37.88,90.8,91.9,90.3,0.73,35.99,36.67,35.31,0.949,1.057,163.5,6.023,2.192,100.7261,7.313,0.01006036,0.0109523,0.2868534
"2018-08-24 08:00:00",484,"CKVY",12.99,39.99,39.68,40.17,38.87,85.2,90.8,85.2,0.714,36.53,36.91,35.9,0.775,0.786,137.9,36.33,2.192,113.3565,7.313,0.01427189,0.01553283,0.3319796
"2018-08-24 08:05:00",485,"CKVY",13.04,40.3,40.07,40.36,39.86,85.9,86.9,84.6,0.728,36.09,36.76,35.69,0.652,0.761,175.5,13.57,2.192,126.2853,7.315,0.01427189,0.01553283,0.3319796
"2018-08-24 08:10:00",486,"CKVY",13.1,40.73,40.58,40.79,40.23,85.9,87.4,85.3,0.741,36.82,37.21,36.35,1.242,0.858,173.7,11.65,4.165,139.8564,7.316,0.01427189,0.01553283,0.3319796
"2018-08-24 08:15:00",487,"CKVY",13.17,41.04,41.03,41.28,40.67,87.2,88.6,86,0.761,37.61,38.1,36.87,2.264,1.775,163.3,10.83,5.48,153.2581,7.317,0.01910718,0.02091358,0.3762411
"2018-08-24 08:20:00",488,"CKVY",13.24,41.41,41.18,41.41,40.98,88.6,88.7,87,0.785,37.84,38.3,37.52,3.023,2.6,145.6,10.03,5.042,165.679,7.319,0.01910718,0.02091358,0.3762411
"2018-08-24 08:25:00",489,"CKVY",13.33,42.34,41.93,42.34,41.35,89.3,89.8,88.4,0.819,38.91,39.55,38.25,3.637,3.349,149.9,11.03,5.699,178.3607,7.32,0.01910718,0.02091358,0.3762411
"2018-08-24 08:30:00",490,"CKVY",13.43,42.09,42.24,42.46,42.03,88,89.2,86.7,0.801,38.95,39.42,38.55,4.291,3.946,144.1,11.46,7.891,192.5834,7.321,0.02308339,0.02585671,0.4187469
"2018-08-24 08:35:00",491,"CKVY",13.53,42.71,42.27,42.71,41.96,88.7,88.7,87.1,0.826,38.97,39.62,38.64,4.763,4.577,137.8,10.75,6.795,208.0127,7.322,0.02308339,0.02585671,0.4187469
"2018-08-24 08:40:00",492,"CKVY",13.58,43.38,42.98,43.38,42.58,86.2,89.5,84.9,0.824,39.52,40.18,38.74,4.655,4.702,139.3,12.33,5.261,223.8672,7.322,0.02308339,0.02585671,0.4187469
"2018-08-24 08:45:00",493,"CKVY",13.67,44.06,43.94,44.3,43.32,80.9,87.5,80.9,0.794,39.43,40.35,38.59,4.238,4.44,146.5,11.12,5.918,239.447,7.324,0.02829977,0.03211238,0.4605408
"2018-08-24 08:50:00",494,"CKVY",13.83,45.04,44.5,45.1,44.06,80.2,82.5,78.97,0.816,38.97,39.52,38.28,3.828,4.048,140.9,11.71,5.699,255.0451,7.325,0.02829977,0.03211238,0.4605408
"2018-08-24 08:55:00",495,"CKVY",13.86,45.78,45.56,45.84,45.04,77.6,82.2,76.6,0.813,39.4,40.44,38.51,3.586,3.687,123.5,11.26,4.384,269.7078,7.325,0.02829977,0.03211238,0.4605408
"2018-08-24 09:00:00",496,"CKVY",13.77,46.96,46.23,47.02,45.6,72.79,78.97,72.45,0.797,39.39,40.35,38.54,3.107,3.438,131.3,13.37,4.165,284.9121,7.326,0.0362713,0.04140142,0.5013978
"2018-08-24 09:05:00",497,"CKVY",13.72,47.51,46.86,47.51,46.4,70.35,75.26,68.05,0.786,38.39,39.59,37.39,2.416,2.78,131.9,21.98,3.507,300.5594,7.329,0.0362713,0.04140142,0.5013978
"2018-08-24 09:10:00",498,"CKVY",13.67,48.74,48.2,48.74,47.51,67.01,72.75,65.99,0.785,38.64,39.54,37.67,1.736,2.149,128.1,44.55,2.85,316.6201,7.329,0.0362713,0.04140142,0.5013978
"2018-08-24 09:15:00",499,"CKVY",13.64,50.22,49.71,50.34,48.68,65.43,68.94,65.43,0.809,39.26,40.07,38.14,0.955,1.283,108.7,35.59,1.534,332.8762,7.331,0.04518371,0.05067069,0.5408931
"2018-08-24 09:20:00",500,"CKVY",13.62,50.58,50.79,51.27,50.28,59.32,69.96,56.54,0.744,38.75,41.41,35.5,0.709,0.731,201,40.08,2.192,348.8488,7.332,0.04518371,0.05067069,0.5408931
"2018-08-24 09:25:00",501,"CKVY",13.61,50.45,50.67,51.2,50.2,62.4,63.71,57.7,0.779,37.43,39.04,36.02,0.721,0.65,246.9,23.03,2.411,365.1165,7.333,0.04518371,0.05067069,0.5408931
"2018-08-24 09:30:00",502,"CKVY",13.59,51.62,50.87,51.69,50.33,57.6,62.44,57.6,0.751,37.41,38.82,36.27,1.027,0.877,216.3,39.85,2.63,380.5001,7.335,0.05323182,0.0580429,0.5788269
"2018-08-24 09:35:00",503,"CKVY",13.59,52.3,52.11,52.43,51.56,58.35,59.55,56.53,0.78,37.79,38.66,37.08,1.011,1.062,207.6,29.69,2.411,395.3345,7.336,0.05323182,0.0580429,0.5788269
"2018-08-24 09:40:00",504,"CKVY",13.59,54.59,53.45,54.65,52.3,58.11,59.65,57.25,0.844,39.33,40.21,38.08,0.762,0.89,116.3,71.63,1.534,409.6648,7.338,0.05323182,0.0580429,0.5788269
"2018-08-24 09:45:00",505,"CKVY",13.58,55.33,55.18,55.64,54.59,55.4,58.38,54.44,0.827,39.81,40.45,39.19,0.837,0.753,149,17.77,3.288,424.7265,7.34,0.06163955,0.06747107,0.6127425
"2018-08-24 09:50:00",506,"CKVY",13.58,55.63,55.44,55.75,55.14,57.73,60.4,54.71,0.871,40.76,41.99,39.21,1.321,1.049,129.6,20.05,3.507,439.9946,7.341,0.06163955,0.06747107,0.6127425
"2018-08-24 09:55:00",507,"CKVY",13.57,54.94,55.31,55.81,54.63,59.3,61.16,56.11,0.873,41.09,42.57,39.44,1.997,1.66,133,14.95,3.726,455.4056,7.341,0.06163955,0.06747107,0.6127425
"2018-08-24 10:00:00",508,"CKVY",13.57,56.41,55.9,56.47,54.94,58.37,60.22,55.79,0.906,41.29,42.17,40.53,1.838,2.007,103.1,50.26,2.411,470.5759,7.343,0.07007518,0.07771546,0.6431927
"2018-08-24 10:05:00",509,"CKVY",13.57,56.97,56.45,56.97,55.79,56.34,58.5,55.24,0.892,41.28,42.16,40.1,1.825,1.839,135.9,26.05,3.946,486.3456,7.343,0.07007518,0.07771546,0.6431927
"2018-08-24 10:10:00",510,"CKVY",13.57,58.69,57.98,58.69,56.9,52.98,57.06,52.43,0.893,41.69,42.83,41.01,1.394,1.643,119.5,31.51,3.069,506.637,7.344,0.07007518,0.07771546,0.6431927
"2018-08-24 10:15:00",511,"CKVY",13.57,59.8,59.42,60.05,58.57,53.8,54.62,50.13,0.943,41.97,43.19,41.3,1.333,1.309,175.6,56.79,3.069,536.5354,7.345,0.08278479,0.09169778,0.6725373
"2018-08-24 10:20:00",512,"CKVY",13.57,60.03,59.67,60.03,59.18,55.27,55.47,50.91,0.977,42.43,43.97,41.41,1.291,1.274,157.3,32.07,3.946,538.8731,7.347,0.08278479,0.09169778,0.6725373
"2018-08-24 10:25:00",513,"CKVY",13.56,60.89,60.13,60.95,59.72,52.1,55.37,50.77,0.95,43.18,44.51,41.9,1.664,1.504,136.2,25.16,4.603,542.6418,7.347,0.08278479,0.09169778,0.6725373
"2018-08-24 10:30:00",514,"CKVY",13.56,59.9,60.87,61.38,59.83,52.82,53.03,49.67,0.929,42.98,43.83,42.09,2.346,1.986,122,19.31,5.042,499.7265,7.348,0.07331961,0.0818553,0.6984652
"2018-08-24 10:35:00",515,"CKVY",13.56,60.14,60.01,60.26,59.65,52.75,55.53,51.79,0.936,43.15,43.92,42.3,2.699,2.566,134.8,15.35,4.165,437.9318,7.348,0.07331961,0.0818553,0.6984652
"2018-08-24 10:40:00",516,"CKVY",13.55,61.25,60.78,61.62,59.96,50.69,52.92,47.68,0.936,42.21,43.24,41.23,3.068,2.824,125.9,12.69,4.603,384.08,7.348,0.07331961,0.0818553,0.6984652
"2018-08-24 10:45:00",517,"CKVY",13.56,63.35,61.97,63.35,61.13,48.16,53.44,48.12,0.958,43.76,45.32,42.29,3.539,3.317,130.6,15.99,6.138,429.2672,7.348,0.07846248,0.09028956,0.7227328
"2018-08-24 10:50:00",518,"CKVY",13.54,64.08,64.04,64.82,63.29,43.66,51.07,43.08,0.891,43.57,45.49,41.36,4.109,3.789,148.6,17.02,7.672,537.4049,7.348,0.07846248,0.09028956,0.7227328
"2018-08-24 10:55:00",519,"CKVY",13.55,64.44,63.76,64.44,63.34,37.93,44.93,37.72,0.784,39.76,42.07,37.47,4.612,4.39,147.1,13.69,7.453,630.0762,7.348,0.07846248,0.09028956,0.7227328
"2018-08-24 11:00:00",520,"CKVY",13.55,64.81,64.25,64.99,63.82,35.52,39.09,33.57,0.743,36.73,39.15,34.74,5.045,4.86,142.3,11.64,8.55,654.5807,7.35,0.1089488,0.1281914,0.7476728
"2018-08-24 11:05:00",521,"CKVY",13.54,65.91,65.56,66.34,64.68,38.2,39.57,35.04,0.83,38.67,40.89,36.95,4.963,4.979,142.8,16.99,9.86,654.2017,7.35,0.1089488,0.1281914,0.7476728
"2018-08-24 11:10:00",522,"CKVY",13.54,67.2,66.67,67.2,65.72,32.23,38.33,31.68,0.733,37.34,39.74,36.02,5.403,5.202,153.5,12.69,8.99,660.3421,7.35,0.1089488,0.1281914,0.7476728
"2018-08-24 11:15:00",523,"CKVY",13.54,66.53,67.35,68.32,66.4,35.04,35.52,29.9,0.778,36.97,39.59,35.13,5.315,5.296,141.7,14.47,8.33,670.9714,7.35,0.1196934,0.1438825,0.7691756
"2018-08-24 11:20:00",524,"CKVY",13.52,67.7,67.09,67.7,66.46,33.88,37.2,31.34,0.783,37.25,40.02,35.81,5.525,5.504,149.8,13.43,7.891,688.7428,7.351,0.1196934,0.1438825,0.7691756
"2018-08-24 11:25:00",525,"CKVY",13.53,68.73,68.47,69.11,67.7,32.09,35.25,29.18,0.769,37.26,39.66,35.53,5.24,5.362,148.2,16.11,8.11,700.529,7.352,0.1196934,0.1438825,0.7691756
"2018-08-24 11:30:00",526,"CKVY",13.53,70.33,69.61,70.7,68.67,31.33,34.97,30.1,0.793,39.01,41.37,36.91,5.19,5.285,150,14.52,8.11,710.2054,7.353,0.1280578,0.1543712,0.7844912
"2018-08-24 11:35:00",527,"CKVY",13.52,70.07,69.9,70.39,69.46,29.14,34.48,27.49,0.731,37.48,40.55,35.15,5.422,5.24,160.3,15.41,9.21,719.1244,7.352,0.1280578,0.1543712,0.7844912
"2018-08-24 11:40:00",528,"CKVY",13.52,71.67,70.42,71.8,69.52,26.12,30.99,26.08,0.692,36.56,38.05,34.78,5.317,5.406,180.3,15.28,8.33,727.5705,7.352,0.1280578,0.1543712,0.7844912
"2018-08-24 11:45:00",529,"CKVY",13.51,71.12,70.98,71.67,70.56,27.22,33.59,26.12,0.708,36.87,40.73,35.01,5.526,5.394,145.9,20.76,9.43,737.3087,7.353,0.135793,0.163873,0.7977996
"2018-08-24 11:50:00",530,"CKVY",13.51,70.75,71,71.67,70.56,27.56,33.73,26.6,0.707,37.59,41.32,35.1,5.095,5.316,136.4,21.88,8.33,745.0043,7.352,0.135793,0.163873,0.7977996
"2018-08-24 11:55:00",531,"CKVY",13.51,71.05,70.61,71.05,70.19,32.36,34.21,27.49,0.839,38.33,41.3,35.56,5.46,5.195,126.3,15.86,9.64,752.1687,7.353,0.135793,0.163873,0.7977996
"2018-08-24 12:00:00",532,"CKVY",13.5,73.64,72.4,74.01,71.18,28.11,34.55,26.73,0.796,40.13,44.17,37.06,5.287,5.447,142.8,13.94,9.21,758.9588,7.353,0.13971,0.1678806,0.8048012
"2018-08-24 12:05:00",533,"CKVY",13.5,74.24,73.81,74.37,73.15,29.64,32.15,27.73,0.856,40.08,42.17,38.29,6.097,5.672,153,13.42,12.06,765.7876,7.353,0.13971,0.1678806,0.8048012
"2018-08-24 12:10:00",534,"CKVY",13.49,74.6,74.52,75.1,73.99,29.16,33.14,27.52,0.853,40.41,43.86,38.58,6.281,6.24,165,13.6,9.43,771.9375,7.352,0.13971,0.1678806,0.8048012
"2018-08-24 12:15:00",535,"CKVY",13.49,75.21,75.11,75.71,74.48,29.4,33.37,26.86,0.877,41.38,44.02,38.85,6.504,6.313,161,17.03,10.08,775.5263,7.354,0.1491149,0.1813879,0.8081951
"2018-08-24 12:20:00",536,"CKVY",13.48,75.52,75.15,75.58,74.66,30.02,31.18,27.34,0.905,40.69,42.48,38.94,5.889,6.359,159.7,17.17,8.33,781.214,7.354,0.1491149,0.1813879,0.8081951
"2018-08-24 12:25:00",537,"CKVY",13.48,75.09,75.09,75.64,74.59,31.15,31.97,28.06,0.926,41.56,43.21,40.07,5.136,5.543,125.4,19.04,6.576,788.2112,7.354,0.1491149,0.1813879,0.8081951
"2018-08-24 12:30:00",538,"CKVY",13.46,76.88,76.22,76.94,75.09,27.51,36.05,27.48,0.868,43.99,47.59,40.89,4.512,4.741,111.2,23.21,8.55,787.5928,7.354,0.1466534,0.1771206,0.8087252
"2018-08-24 12:35:00",539,"CKVY",13.47,77.12,77.07,77.68,76.44,31.04,33.99,26.93,0.987,44.03,46.52,40.07,4.89,4.556,126.8,15.85,8.99,757.2407,7.354,0.1466534,0.1771206,0.8087252
"2018-08-24 12:40:00",540,"CKVY",13.46,78.29,77.48,78.29,76.69,32.86,34.33,29.26,1.086,45.38,46.95,42.96,5.21,5.134,101.3,21.02,9.43,776.3929,7.355,0.1466534,0.1771206,0.8087252
"2018-08-24 12:45:00",541,"CKVY",13.46,78.79,79.72,80.6,78.36,25.9,33.61,23.4,0.87,42.36,47.52,39.49,6.873,5.832,215.4,50.54,21.48,806.1669,7.356,0.1620423,0.1929899,0.8054159
"2018-08-24 12:50:00",542,"CKVY",13.45,77.71,78.15,78.79,77.41,29.8,30.18,25.77,0.966,42.24,44.27,40.39,7.436,7.25,347,29.11,12.28,853.3043,7.355,0.1620423,0.1929899,0.8054159
"2018-08-24 12:55:00",543,"CKVY",13.44,81.5,79.8,81.5,77.65,25.07,30.15,23.4,0.919,41.82,44.14,40.28,7.542,7.22,184.8,45.54,12.49,860.2335,7.354,0.1620423,0.1929899,0.8054159
"2018-08-24 13:00:00",544,"CKVY",13.44,78.99,79.99,81.5,78.93,25.83,29.12,23.91,0.874,42.11,45.87,40.13,7.26,7.584,298.3,55.69,16.44,869.7773,7.355,0.1740396,0.214752,0.8035558
"2018-08-24 13:05:00",545,"CKVY",13.43,79.36,79.03,79.55,78.69,27.06,30.14,24.76,0.926,41.65,44.93,40.27,6.012,6.708,341.8,48.52,10.08,883.1692,7.355,0.1740396,0.214752,0.8035558
"2018-08-24 13:10:00",546,"CKVY",13.43,80,80,80.3,79.3,24.8,27.98,24.59,0.868,42.09,44.09,40.73,5.489,5.888,318.2,38.47,8.55,878.4241,7.355,0.1740396,0.214752,0.8035558
"2018-08-24 13:15:00",547,"CKVY",13.43,78.62,79.5,80.2,78.5,26.44,27.71,24.66,0.884,41.71,43.83,39.94,4.513,5.186,317.9,17.55,9.21,816.5559,7.355,0.1585346,0.1934722,0.7962774
"2018-08-24 13:20:00",548,"CKVY",13.42,81.3,80.1,81.5,78.56,22.37,27.54,22.06,0.817,41.33,44.22,39.07,6.297,4.95,280.8,49.97,25.43,804.9856,7.355,0.1585346,0.1934722,0.7962774
"2018-08-24 13:25:00",549,"CKVY",13.41,81.7,80.9,81.8,79.73,22.33,26.58,20.69,0.825,40.02,43.27,36.62,8.51,7.611,272.1,25.97,19.73,825.6821,7.354,0.1585346,0.1934722,0.7962774
"2018-08-24 13:30:00",550,"CKVY",13.4,80.5,81,81.7,80.3,21.51,25.83,20.96,0.765,39.45,42.94,37.06,10.51,9.27,275.3,16.56,18.19,888.3675,7.354,0.1839788,0.2266349,0.7872624
"2018-08-24 13:35:00",551,"CKVY",13.39,80,80.4,81.1,79.85,24.18,25.55,21.1,0.846,39.63,41.71,37.02,10.95,11.11,280,19.57,16.88,881.5143,7.353,0.1839788,0.2266349,0.7872624
"2018-08-24 13:40:00",552,"CKVY",13.39,80.5,80.3,80.8,79.6,23.36,26.54,22.74,0.829,40.48,42.77,38.68,11.04,10.78,299.2,14.13,17.76,837.6425,7.351,0.1839788,0.2266349,0.7872624
"2018-08-24 13:45:00",553,"CKVY",13.39,81.7,81,81.8,80.5,21.78,25.41,21.64,0.806,40.3,42.39,38.06,9.88,10.59,279,20.2,14.03,817.7768,7.35,0.1769693,0.2313352,0.7733443
"2018-08-24 13:50:00",554,"CKVY",13.39,80.6,80.8,81.7,80.1,22.8,24.62,20.58,0.812,39.04,41.72,36.36,9.44,9.76,258.6,14.52,17.76,791.0332,7.35,0.1769693,0.2313352,0.7733443
"2018-08-24 13:55:00",555,"CKVY",13.38,80.8,80.6,81.2,80.3,21.3,24.14,20.24,0.764,38.21,40.58,35.97,8.94,9.03,255.3,20.19,19.73,763.8276,7.35,0.1769693,0.2313352,0.7733443
"2018-08-24 14:00:00",556,"CKVY",13.38,82.6,81.6,82.8,80.7,21.85,22.29,18.7,0.831,37.19,40.01,34.99,10.29,9.95,236.7,15.46,22.58,757.4231,7.349,0.1675451,0.2185352,0.7583452
"2018-08-24 14:05:00",557,"CKVY",13.38,80.9,81.2,82.7,80.6,21.81,22.67,18.52,0.786,37.64,40.17,34.36,11.33,10.66,284.7,12.04,20.39,771.5611,7.348,0.1675451,0.2185352,0.7583452
"2018-08-24 14:10:00",558,"CKVY",13.38,81.4,80.9,81.6,80.4,20.54,21.85,19.28,0.751,36.6,38.61,35.05,11.49,11.73,271.1,26.35,17.76,835.7015,7.347,0.1675451,0.2185352,0.7583452
"2018-08-24 14:15:00",559,"CKVY",13.38,81.2,82.2,83.1,81.1,20.44,23.87,18.7,0.742,38.17,42.41,35.09,10.86,10.62,270.4,20.15,20.17,863.4109,7.346,0.1931093,0.2512327,0.7387019
"2018-08-24 14:20:00",560,"CKVY",13.37,81.4,81.4,81.8,80.8,19.21,22.8,18.01,0.703,37.3,39.89,34.01,10.09,10.73,271.4,20.89,17.54,903.0747,7.347,0.1931093,0.2512327,0.7387019
"2018-08-24 14:25:00",561,"CKVY",13.37,80.8,81,81.5,80.7,23.63,25.03,18.18,0.848,37.88,41.78,33.89,9.59,9.59,280.6,27.58,16.22,887.7831,7.347,0.1931093,0.2512327,0.7387019
"2018-08-24 14:30:00",562,"CKVY",13.37,78.58,79.73,80.8,78.58,28.15,28.15,19.93,0.939,39.08,42.94,35.54,9.82,10.19,278.4,11.78,19.07,774.3381,7.347,0.1608461,0.2132184,0.7146268
"2018-08-24 14:35:00",563,"CKVY",13.37,78.95,78.71,79.01,78.46,25.13,28.83,20.41,0.849,39.64,43.56,34.71,10.04,9.61,277,14.79,20.82,623.3077,7.345,0.1608461,0.2132184,0.7146268
"2018-08-24 14:40:00",564,"CKVY",13.36,81.8,81,83.1,78.83,20.41,27.29,18.8,0.758,38.98,42.57,35.58,11.41,10.81,268.5,16.51,19.51,583.1312,7.343,0.1608461,0.2132184,0.7146268
"2018-08-24 14:45:00",565,"CKVY",13.36,81.4,81.8,82.4,81.3,21.85,21.85,16.91,0.798,36.26,39.04,32.69,11.52,11.34,258,13.68,17.76,722.6299,7.342,0.1735092,0.2277391,0.6881094
"2018-08-24 14:50:00",566,"CKVY",13.36,81,81.7,82.2,80.9,20.82,25.06,19.24,0.753,38.72,42.75,36.02,10.72,11,270,15.06,14.47,867.3173,7.342,0.1735092,0.2277391,0.6881094
"2018-08-24 14:55:00",567,"CKVY",13.35,81.5,81.4,82,80.7,18.83,23.11,18.83,0.692,37.7,40.54,35.13,9.72,10.18,268.9,15.91,16,905.6001,7.343,0.1735092,0.2277391,0.6881094
"2018-08-24 15:00:00",568,"CKVY",13.36,80.7,81.3,82.2,80.6,22.32,23.87,16.71,0.798,36.71,41.07,31.89,8.94,9.27,272.1,17.21,16.66,841.0709,7.342,0.1710546,0.2248391,0.6597953
"2018-08-24 15:05:00",569,"CKVY",13.36,80,80,80.7,79.57,19.04,25.2,16.71,0.665,36.79,41.85,30.75,9.13,9.18,265,18.96,17.76,707.0106,7.343,0.1710546,0.2248391,0.6597953
"2018-08-24 15:10:00",570,"CKVY",13.35,82.2,81.6,82.3,80.1,19.59,23.08,18.49,0.736,37.53,40.61,34.01,9.43,9.17,270.7,17.47,20.6,657.4865,7.342,0.1710546,0.2248391,0.6597953
"2018-08-24 15:15:00",571,"CKVY",13.35,81.8,81.2,82.2,80.1,21.37,21.5,16.5,0.793,35.18,38.69,31.34,10.88,10.39,268.5,12.37,26.08,666.6887,7.342,0.159152,0.2102626,0.6293715
"2018-08-24 15:20:00",572,"CKVY",13.34,80.7,81.1,82,80.5,19.62,21.3,16.57,0.701,34.05,38.49,31.33,12.24,11.82,261,13.94,24.77,777.5828,7.341,0.159152,0.2102626,0.6293715
"2018-08-24 15:25:00",573,"CKVY",13.35,78.94,79.96,81.7,78.75,18.49,20.99,16.19,0.624,32.67,37.71,29.32,13.16,12.93,252.2,13.94,25.43,758.8353,7.34,0.159152,0.2102626,0.6293715
"2018-08-24 15:30:00",574,"CKVY",13.34,81.6,81.4,82.4,79.06,17.19,20.64,15.75,0.633,33.41,37.09,30.96,14.8,13.6,252.4,11.94,32,720.0793,7.34,0.1746802,0.2388768,0.5982019
"2018-08-24 15:35:00",575,"CKVY",13.34,81.4,81.9,82.6,81.2,17.05,20.2,16.5,0.624,34.23,36.88,32.27,14.78,14.5,269.7,12.7,26.74,749.4896,7.338,0.1746802,0.2388768,0.5982019
"2018-08-24 15:40:00",576,"CKVY",13.34,81.3,81.1,81.8,80.6,17.8,20.58,16.5,0.649,33.66,37.14,31.31,15.53,15.16,272.5,11.33,24.77,815.4525,7.339,0.1746802,0.2388768,0.5982019
"2018-08-24 15:45:00",577,"CKVY",13.34,80.8,81,81.6,80.7,16.77,19.24,16.64,0.603,33.04,35.34,31.51,14.18,15.02,258.4,15.24,20.6,848.4089,7.338,0.1950006,0.2675598,0.5615654
"2018-08-24 15:50:00",578,"CKVY",13.34,80.8,81,81.5,80.6,18.9,19.38,16.91,0.679,33.69,35.57,31.87,13.86,13.97,257.1,16.05,19.07,793.6765,7.338,0.1950006,0.2675598,0.5615654
"2018-08-24 15:55:00",579,"CKVY",13.33,81.3,80.9,81.4,80.4,21.02,21.02,16.98,0.767,34.77,37.72,31.76,12.3,13.07,275.6,16.42,20.82,748.5535,7.337,0.1950006,0.2675598,0.5615654
"2018-08-24 16:00:00",580,"CKVY",13.33,81.1,81,81.9,80.2,18.21,21.57,16.6,0.659,34.03,38.53,31.36,11.56,11.92,273.8,15.31,20.82,715.6511,7.337,0.1696653,0.2340261,0.5226246
"2018-08-24 16:05:00",581,"CKVY",13.33,80.5,80.8,81.1,80.4,17.39,19.58,16.7,0.618,33.23,35.57,31.4,11.67,11.67,272.3,12.38,23.02,696.4818,7.336,0.1696653,0.2340261,0.5226246
"2018-08-24 16:10:00",582,"CKVY",13.33,80.4,80.5,80.9,80.2,19.44,20.78,16.22,0.688,34.01,36.92,30.53,11.84,11.74,293.9,11.12,17.32,683.2589,7.334,0.1696653,0.2340261,0.5226246
"2018-08-24 16:15:00",583,"CKVY",13.33,80.9,81.1,82.3,80.4,16.88,21.26,16.77,0.607,34.68,38.06,31.75,11.64,11.56,264.4,17.97,20.39,673.6516,7.335,0.1589853,0.2182241,0.4824158
"2018-08-24 16:20:00",584,"CKVY",13.32,80.9,80.7,81,80.3,17.22,20.3,16.57,0.619,33.68,36.22,31.45,10.85,11.51,261.2,12.44,17.32,663.5049,7.335,0.1589853,0.2182241,0.4824158
"2018-08-24 16:25:00",585,"CKVY",13.32,80.9,81.1,81.5,80.9,17.25,19.24,16.36,0.621,33.52,35.63,31.29,10.03,10.4,271.9,17.27,16.88,651.7346,7.335,0.1589853,0.2182241,0.4824158
"2018-08-24 16:30:00",586,"CKVY",13.32,80.9,80.9,81.4,80.4,20.06,23.86,17.39,0.723,35.81,40.97,32.6,9.14,9.72,289.9,18.02,13.59,633.1818,7.334,0.1475299,0.2022037,0.4401478
"2018-08-24 16:35:00",587,"CKVY",13.32,80.9,81,81.6,80.4,18.31,21.09,16.94,0.659,35.45,37.48,32.25,9.21,8.91,275.4,19.48,19.07,615.0139,7.335,0.1475299,0.2022037,0.4401478
"2018-08-24 16:40:00",588,"CKVY",13.32,80.6,80.4,80.9,80.1,20.74,21.56,18.14,0.739,35.54,37.6,33.44,9.95,9.75,287.4,16.15,20.17,598.0545,7.334,0.1475299,0.2022037,0.4401478
"2018-08-24 16:45:00",589,"CKVY",13.32,80.3,80,80.7,79.4,21.91,21.98,17.53,0.772,35.15,38.03,32.09,10.2,10.17,291.4,13.82,13.81,564.7074,7.334,0.1307894,0.1803455,0.3960991
"2018-08-24 16:50:00",590,"CKVY",13.32,80.9,80.8,81.5,80.1,21.02,21.77,17.94,0.756,35.91,38.53,32.87,9.48,9.93,302.7,18.08,14.69,547.9358,7.333,0.1307894,0.1803455,0.3960991
"2018-08-24 16:55:00",591,"CKVY",13.32,77.62,79.38,80.9,77.56,23.55,23.75,19.24,0.761,36.7,38.63,34.31,9.07,9.08,279.5,12.83,14.25,505.3456,7.333,0.1307894,0.1803455,0.3960991
"2018-08-24 17:00:00",592,"CKVY",13.33,76.45,76.88,77.62,76.26,23.17,23.93,20.37,0.721,35.38,37.79,33.56,9.33,9.36,270.2,14.79,18.85,383.6017,7.332,0.09408506,0.1394466,0.3512797
"2018-08-24 17:05:00",593,"CKVY",13.33,79.77,77.82,79.77,76.45,19.51,23.41,19.1,0.677,35.54,38.05,33.28,9.36,9.3,271.5,17.35,14.03,287.6196,7.331,0.09408506,0.1394466,0.3512797
"2018-08-24 17:10:00",594,"CKVY",13.34,80.1,80,80.5,79.65,19.07,21.56,18.59,0.67,35.49,37.4,33.76,9.77,9.56,282.1,11.37,18.41,324.357,7.329,0.09408506,0.1394466,0.3512797
"2018-08-24 17:15:00",595,"CKVY",13.34,78.91,78.76,80.4,77.68,21.74,24.03,18.86,0.733,36.27,38.48,33.06,9.72,9.8,281.5,9.89,19.73,418.6941,7.328,0.1122157,0.1589375,0.306191
"2018-08-24 17:20:00",596,"CKVY",13.34,79.53,79.59,79.9,78.97,20.88,22.25,18.14,0.719,35.88,37.89,32.55,9.67,9.56,300,15.06,16.22,478.6929,7.328,0.1122157,0.1589375,0.306191
"2018-08-24 17:25:00",597,"CKVY",13.35,78.79,78.97,79.53,78.67,19.65,22.63,18,0.66,35.18,37.7,31.66,9.73,9.75,286.4,11.64,17.32,433.0606,7.328,0.1122157,0.1589375,0.306191
"2018-08-24 17:30:00",598,"CKVY",13.35,77.19,77.4,78.67,76.69,19.1,23.34,17.83,0.609,33.48,36.94,29.87,9.48,9.36,281.8,12.04,16.66,362.2654,7.328,0.08734733,0.1327589,0.2608967
"2018-08-24 17:35:00",599,"CKVY",13.36,78.67,78.15,78.67,77.12,24.37,24.71,19.03,0.815,35.27,39.54,31.96,8.76,9.3,282,14.19,8.99,301.0776,7.326,0.08734733,0.1327589,0.2608967
"2018-08-24 17:40:00",600,"CKVY",13.35,79.4,79.1,79.53,78.54,23.52,25.36,19.1,0.806,36.19,40.31,33.33,6.965,7.959,283.5,25.28,12.28,294.005,7.325,0.08734733,0.1327589,0.2608967
"2018-08-24 17:45:00",601,"CKVY",13.36,76.69,78.22,79.47,76.63,20.2,24.17,19.85,0.633,35.71,39.69,32.42,7.264,7.065,289.5,12.37,16.22,334.1221,7.327,0.08537323,0.1251221,0.2147228
"2018-08-24 17:50:00",602,"CKVY",13.36,77.63,77.03,77.69,76.69,23.45,23.72,20.37,0.758,35.53,37.43,33.1,7.325,7.271,280.7,12.53,9.86,317.0681,7.326,0.08537323,0.1251221,0.2147228
"2018-08-24 17:55:00",603,"CKVY",13.36,78.68,78.35,78.8,77.5,20.27,23.55,19.07,0.678,34.79,37.54,32.98,7.845,7.477,278,13.99,11.84,293.0168,7.325,0.08537323,0.1251221,0.2147228
"2018-08-24 18:00:00",604,"CKVY",13.36,78.25,78.53,78.92,78.19,25.47,25.95,20.33,0.841,38.11,40.6,34.7,6.268,7.131,302.5,16.98,8.77,291.5381,7.325,0.0774312,0.1132405,0.1692943
"2018-08-24 18:05:00",605,"CKVY",13.37,78.44,78.38,78.68,78.06,24.85,25.4,20.81,0.825,37.92,40.02,35.19,6.051,6.12,297.8,11.14,9.43,332.24,7.325,0.0774312,0.1132405,0.1692943
"2018-08-24 18:10:00",606,"CKVY",13.36,77.82,78.36,78.75,77.82,24.2,26.22,20.88,0.788,38.16,40.98,35.22,5.76,5.786,302.6,16.87,12.28,328.1927,7.325,0.0774312,0.1132405,0.1692943
"2018-08-24 18:15:00",607,"CKVY",13.37,77.83,77.61,77.83,77.33,21.6,26.43,21.02,0.703,37.93,40.43,34.73,6.245,5.997,288.9,17.99,10.52,317.4309,7.326,0.0692822,0.09917784,0.1247834
"2018-08-24 18:20:00",608,"CKVY",13.37,78.45,78.08,78.51,77.71,18.49,24.24,17.91,0.614,34.72,38.44,31.19,6.27,6.296,291.7,11.06,8.33,301.7407,7.325,0.0692822,0.09917784,0.1247834
"2018-08-24 18:25:00",609,"CKVY",13.38,78.2,78.34,78.51,78.14,21.19,23.76,18.15,0.698,35.67,38.3,31.62,5.778,6.139,291.8,12.76,7.234,281.5943,7.325,0.0692822,0.09917784,0.1247834
"2018-08-24 18:30:00",610,"CKVY",13.37,77.22,77.85,78.33,77.1,25.47,25.71,21.16,0.813,37.45,39.44,35.19,5.239,5.371,295.4,14.1,10.3,264.8064,7.325,0.05985452,0.08962888,0.08347861
"2018-08-24 18:35:00",611,"CKVY",13.38,77.47,77.19,77.59,76.85,23.01,25.61,22.32,0.74,37.35,39.14,36.05,4.953,5.178,284.9,31.64,7.672,249.2221,7.324,0.05985452,0.08962888,0.08347861
"2018-08-24 18:40:00",612,"CKVY",13.37,77.35,77.6,77.96,77.16,24.52,25.51,19.14,0.785,36.13,39.55,32.15,5.148,5.049,273,16.53,10.74,233.2308,7.324,0.05985452,0.08962888,0.08347861
"2018-08-24 18:45:00",613,"CKVY",13.38,77.72,77.49,77.84,77.16,22.32,25.24,20,0.724,35.75,39.06,33.39,5.237,5.237,274.8,10.26,8.11,218.6957,7.324,0.04720744,0.0727101,0.04612751
"2018-08-24 18:50:00",614,"CKVY",13.38,76.73,76.89,77.72,76.54,23.8,27.08,22.39,0.747,38.47,40.3,36.28,5.06,5.055,288.1,13.4,6.795,207.3431,7.323,0.04720744,0.0727101,0.04612751
"2018-08-24 18:55:00",615,"CKVY",13.38,77.23,76.9,77.23,76.61,21.02,24.52,21.02,0.671,35.74,37.91,34.32,5.215,5.143,280.7,10.44,8.99,201.6057,7.323,0.04720744,0.0727101,0.04612751
"2018-08-24 19:00:00",616,"CKVY",13.38,77.59,77.66,77.97,77.16,20.82,21.19,18.11,0.672,33.41,35,31.04,5.578,5.442,266.9,10.64,9.21,196.2465,7.323,0.04397884,0.06950047,0.02049121
"2018-08-24 19:05:00",617,"CKVY",13.38,76.61,77,77.59,76.55,22.12,23.63,20.82,0.691,35.56,37.28,34.35,5.814,5.719,260.2,12.58,7.453,187.4662,7.321,0.04397884,0.06950047,0.02049121
"2018-08-24 19:10:00",618,"CKVY",13.4,74.33,75.73,76.67,74.21,26.57,26.71,20.03,0.77,35.29,37.95,32.42,5.374,5.608,280.1,14.05,7.453,157.7815,7.322,0.04397884,0.06950047,0.02049121
"2018-08-24 19:15:00",619,"CKVY",13.41,72.6,73.25,74.27,72.48,29.72,29.99,26.5,0.813,38.73,39.54,37.64,4.562,4.952,289.3,9.4,5.699,122.0429,7.321,0.02487076,0.03509308,0.008146291
"2018-08-24 19:20:00",620,"CKVY",13.4,72.42,72.51,72.79,72.3,30.78,31.02,27.94,0.836,38.93,40.19,37.57,4.064,4.271,294.6,12.74,4.822,91.43881,7.319,0.02487076,0.03509308,0.008146291
"2018-08-24 19:25:00",621,"CKVY",13.42,73.59,73.75,74.76,72.11,30.03,31.36,22.8,0.849,36.86,40.46,34.02,3.965,4.028,307.4,12.91,7.453,91.19481,7.318,0.02487076,0.03509308,0.008146291
"2018-08-24 19:30:00",622,"CKVY",13.43,72.42,72.77,73.65,72.36,29.79,32.6,29.07,0.809,40.48,41.58,38.5,3.524,3.73,298.1,10.34,3.726,97.64019,7.318,0.01840671,0.02680769,0.001619268
"2018-08-24 19:35:00",623,"CKVY",13.14,72.79,72.81,72.91,72.54,29.45,30.27,28.49,0.81,39.21,39.88,38.3,3.231,3.41,305.2,7.25,3.726,98.96957,7.317,0.01840671,0.02680769,0.001619268
"2018-08-24 19:40:00",624,"CKVY",13.03,73.04,72.74,73.04,72.54,26.57,31.09,25.75,0.737,37.89,40.51,35.76,2.735,2.915,313.4,7.516,3.726,84.77956,7.315,0.01840671,0.02680769,0.001619268
"2018-08-24 19:45:00",625,"CKVY",12.99,72.3,72.63,73.1,72.3,27.22,28.42,25.58,0.737,37.04,38.19,35.64,2.936,2.847,308.5,7.992,4.384,68.02283,7.315,0.01183575,0.01823674,2.5E-07
"2018-08-24 19:50:00",626,"CKVY",12.96,72.05,72.22,72.42,71.99,28.08,28.08,27.05,0.753,37.03,37.45,36.43,3.011,2.977,309.1,3.81,3.507,52.3595,7.314,0.01183575,0.01823674,2.5E-07
"2018-08-24 19:55:00",627,"CKVY",12.95,71.06,71.51,72.05,70.94,27.84,28.73,27.84,0.722,36.9,37.52,36.16,2.944,3.001,314.7,6.349,3.288,40.25455,7.313,0.01183575,0.01823674,2.5E-07
"2018-08-24 20:00:00",628,"CKVY",12.93,70.45,70.75,71.06,70.39,28.97,29.58,27.91,0.736,36.55,37.5,35.98,2.73,2.821,338.9,14.79,3.069,29.6113,7.313,0.008335032,0.01338222,2.5E-07
"2018-08-24 20:05:00",629,"CKVY",12.92,68.84,69.59,70.45,68.78,31.54,31.81,28.93,0.759,37.37,38.07,36.6,2.902,2.775,4.064,2.595,4.165,21.42817,7.311,0.008335032,0.01338222,2.5E-07
"2018-08-24 20:10:00",630,"CKVY",12.93,68.23,67.9,68.84,67,31.91,34.86,30.82,0.752,37.6,39,36.17,2.911,2.927,348.8,17,3.946,14.12097,7.31,0.008335032,0.01338222,2.5E-07
"2018-08-24 20:15:00",631,"CKVY",12.93,69.15,69.33,70.08,68.17,30.51,31.98,27.67,0.742,36.14,37.29,34.86,3.129,3.028,335.4,5.556,4.384,8.703628,7.309,0.006028113,0.01001053,2.5E-07
"2018-08-24 20:20:00",632,"CKVY",12.92,67.81,68.46,69.21,67.75,31.71,31.71,29.52,0.736,36.27,37.13,35.65,3.351,3.251,335.2,5.233,6.138,4.962029,7.307,0.006028113,0.01001053,2.5E-07
"2018-08-24 20:25:00",633,"CKVY",12.92,65.79,66.72,67.87,65.79,33.43,33.46,31.57,0.724,36.28,36.93,35.86,3.525,3.442,341.3,7.676,5.261,2.692821,7.307,0.006028113,0.01001053,2.5E-07
"2018-08-24 20:30:00",634,"CKVY",12.92,66.23,65.97,66.35,65.61,31.89,33.7,31.58,0.701,35.7,36.57,35.15,3.208,3.386,343.6,11.29,3.288,1.437412,7.305,0.006912469,0.01108881,2.5E-07
"2018-08-24 20:35:00",635,"CKVY",12.92,66.04,66.14,66.41,65.8,30.83,32.71,30.52,0.673,35.07,35.87,34.33,2.367,2.763,323.5,13.4,4.165,0.7233549,7.304,0.006912469,0.01108881,2.5E-07
"2018-08-24 20:40:00",636,"CKVY",12.91,66.42,66.26,66.48,65.92,30.76,32.2,30.07,0.681,34.97,35.72,33.9,2.175,2.232,341.2,7.199,4.165,0.3052161,7.303,0.006912469,0.01108881,2.5E-07
"2018-08-24 20:45:00",637,"CKVY",12.91,66.97,66.97,67.16,66.42,30.83,31.31,28.46,0.695,34.37,35.74,33.22,2.168,2.225,333.2,6.96,3.726,0.1035763,7.302,0.003243239,0.006006174,2.5E-07
"2018-08-24 20:50:00",638,"CKVY",12.91,64.5,65.68,67.03,64.5,35.76,37.06,30.79,0.74,36.77,38.61,34.45,1.704,1.977,291.4,46.3,1.315,0.03082822,7.302,0.003243239,0.006006174,2.5E-07
"2018-08-24 20:55:00",639,"CKVY",12.9,60.07,61.92,64.57,59.94,46.31,49.15,34.83,0.82,39.8,41.6,36,1.023,1.413,129.2,54.17,1.973,0.0002147498,7.3,0.003243239,0.006006174,2.5E-07
"2018-08-24 21:00:00",640,"CKVY",12.9,59.14,60.25,60.74,59.14,50.32,50.39,42.99,0.862,39.63,41.16,37.82,0.426,0.592,319.9,83.3,3.069,0,7.299,-0.002018763,-0.002135229,2.5E-07
"2018-08-24 21:05:00",641,"CKVY",12.9,56.19,57.66,59.14,56.07,58.34,58.34,49.29,0.898,40.87,41.79,39.72,1.284,0.908,154.9,11.12,4.165,0,7.298,-0.002018763,-0.002135229,2.5E-07
"2018-08-24 21:10:00",642,"CKVY",12.9,54.97,55.5,56.07,54.91,60.23,61.67,57.9,0.888,41.56,42.31,40.9,1.693,1.552,138.1,25,3.946,0,7.297,-0.002018763,-0.002135229,2.5E-07
"2018-08-24 21:15:00",643,"CKVY",12.9,54.48,54.69,55.03,54.36,62.02,62.02,59.17,0.898,41.29,41.79,40.61,1.983,1.908,124.7,21.68,2.192,0,7.295,-0.002384716,-0.002846939,2.5E-07
"2018-08-24 21:20:00",644,"CKVY",12.9,54.92,54.62,55.23,54.12,58.45,62.5,55.47,0.86,40.62,41.83,39.18,1.366,1.575,137.3,50.81,1.754,0,7.294,-0.002384716,-0.002846939,2.5E-07
"2018-08-24 21:25:00",645,"CKVY",12.88,56.89,55.59,56.95,54.92,48.83,58.8,48.83,0.771,39.85,40.96,37.73,1.142,1.056,198.6,26.17,3.507,0,7.293,-0.002384716,-0.002846939,2.5E-07
"2018-08-24 21:30:00",646,"CKVY",12.88,57.26,57.68,58.19,56.95,49.48,49.48,45.85,0.792,37.96,38.74,37.24,2.018,1.52,174,4.736,5.48,0,7.293,-0.002401585,-0.002860372,2.5E-07
"2018-08-24 21:35:00",647,"CKVY",12.88,53.99,55.18,57.26,53.69,54.31,58.63,49.55,0.772,39.11,40.24,37.8,3.827,2.941,167.3,6.541,8.77,0,7.293,-0.002401585,-0.002860372,2.5E-07
"2018-08-24 21:40:00",648,"CKVY",12.89,54.92,55.24,56.46,53.99,52.39,54.31,44.41,0.771,36.64,38.64,34.73,4.664,4.392,165.4,43.46,7.234,0,7.292,-0.002401585,-0.002860372,2.5E-07
"2018-08-24 21:45:00",649,"CKVY",12.89,54.56,54.32,54.86,54,52.02,54.69,50.1,0.755,37.46,38.19,36.08,4.274,4.542,73.99,18.98,3.946,0,7.291,0.003754239,0.005842221,2.5E-07
"2018-08-24 21:50:00",650,"CKVY",12.88,56.61,55.03,56.61,54,42.22,53.32,42.22,0.66,36.26,37.65,33.94,3.347,3.735,137.3,8.9,5.261,0,7.291,0.003754239,0.005842221,2.5E-07
"2018-08-24 21:55:00",651,"CKVY",12.89,54.64,55.96,58.27,54.58,51.14,51.28,39.62,0.744,36.36,37.6,33.13,3.485,3.404,139.9,6.169,7.672,0,7.291,0.003754239,0.005842221,2.5E-07
"2018-08-24 22:00:00",652,"CKVY",12.87,52.54,53.47,54.64,52.36,57.75,58.75,51.17,0.779,38.08,38.79,36.87,3.886,3.643,121.3,14.32,4.822,0,7.291,0.003292287,0.005292348,2.5E-07
"2018-08-24 22:05:00",653,"CKVY",12.87,53.53,53.12,53.66,52.42,55.84,57.62,54.98,0.781,37.73,38.17,37.38,4.231,4.122,107.2,5.085,5.918,0,7.29,0.003292287,0.005292348,2.5E-07
"2018-08-24 22:10:00",654,"CKVY",12.88,53.1,53.13,53.53,52.79,54.46,56.62,54.46,0.749,37.84,38.32,37.13,4.802,4.442,107.4,4.705,7.453,0,7.29,0.003292287,0.005292348,2.5E-07
"2018-08-24 22:15:00",655,"CKVY",12.88,52.48,52.95,53.29,52.42,57.62,57.72,54.22,0.775,37.65,38.13,37.04,5.319,5.119,105.4,3.84,6.795,0,7.291,0.003957484,0.005914892,2.5E-07
"2018-08-24 22:20:00",656,"CKVY",12.87,54.27,53.44,54.27,52.42,52.68,57.86,52.68,0.757,37.71,38.15,37.32,5.591,5.509,101.7,5.477,6.576,0,7.29,0.003957484,0.005914892,2.5E-07
"2018-08-24 22:25:00",657,"CKVY",12.87,53.42,54.49,54.89,53.35,57.73,57.73,51.52,0.804,37.79,38.95,37.21,4.635,5.241,114.9,14.97,5.48,0,7.29,0.003957484,0.005914892,2.5E-07
"2018-08-24 22:30:00",658,"CKVY",12.87,52.8,53.05,53.42,52.74,55.81,58.14,55.33,0.76,37.92,38.98,37.35,3.28,3.981,162.8,32.13,3.069,0,7.291,0.004720481,0.006881603,2.5E-07
"2018-08-24 22:35:00",659,"CKVY",12.87,52.44,52.9,53.18,52.31,57.8,57.94,53.86,0.776,37.34,38.29,36.78,2.022,2.574,179.4,25.79,2.85,0,7.291,0.004720481,0.006881603,2.5E-07
"2018-08-24 22:40:00",660,"CKVY",12.86,50.59,51.81,52.44,50.59,62.6,62.6,55.81,0.785,37.65,38.38,36.79,1.867,1.878,140,17.76,3.288,0,7.292,0.004720481,0.006881603,2.5E-07
"2018-08-24 22:45:00",661,"CKVY",12.87,51.4,50.85,51.59,50.22,58.42,63.05,56.81,0.755,37.43,38.42,36.58,2.404,2.007,165.2,9.23,4.384,0,7.291,-0.0006735065,-0.0002617096,2.5E-07
"2018-08-24 22:50:00",662,"CKVY",12.87,49.31,50.12,51.46,49.31,65.04,65.59,58.56,0.778,38.18,38.75,37.44,3.114,2.803,137.9,7.532,4.384,0,7.291,-0.0006735065,-0.0002617096,2.5E-07
"2018-08-24 22:55:00",663,"CKVY",12.87,47.15,47.99,49.37,47.15,72.93,72.93,65.08,0.804,38.6,39.02,38.12,3.451,3.259,152,12.15,3.946,0,7.29,-0.0006735065,-0.0002617096,2.5E-07
"2018-08-24 23:00:00",664,"CKVY",12.86,47.64,47.42,47.89,46.9,70.08,73.38,69.09,0.787,38.49,39.01,38.14,3.766,3.695,139,5.376,5.042,0,7.29,0.0001359937,0.0007519426,2.5E-07
"2018-08-24 23:05:00",665,"CKVY",12.86,47.95,47.71,48.01,47.39,70.22,71.87,69.95,0.798,38.7,39,38.23,3.875,3.793,164.8,16.35,5.042,0,7.288,0.0001359937,0.0007519426,2.5E-07
"2018-08-24 23:10:00",666,"CKVY",12.86,47.15,47.7,48.13,47.15,72.28,72.28,69.88,0.797,38.78,39.04,38.6,4.024,3.966,168.4,3.605,5.042,0,7.288,0.0001359937,0.0007519426,2.5E-07
"2018-08-24 23:15:00",667,"CKVY",12.85,46.96,47.17,47.33,46.96,73.1,73.1,72.28,0.8,38.8,38.95,38.7,4.058,4.046,166.7,2.998,4.822,0,7.288,0.0004586292,0.001117465,2.5E-07
"2018-08-24 23:20:00",668,"CKVY",12.86,48.63,47.13,48.63,46.41,68.78,75.71,68.78,0.802,38.96,39.35,38.65,3.857,3.994,186,10.12,4.603,0,7.287,0.0004586292,0.001117465,2.5E-07
"2018-08-24 23:25:00",669,"CKVY",12.85,49.93,49.22,50,48.57,64.13,68.75,64.13,0.785,38.75,39.18,38.27,3.52,3.655,188.5,5.224,3.946,0,7.288,0.0004586292,0.001117465,2.5E-07
"2018-08-24 23:30:00",670,"CKVY",12.85,49.26,50.11,50.37,49.26,66.77,66.77,63.1,0.797,38.4,38.88,38.07,2.612,3.04,213.6,59.48,3.288,0,7.288,0.0005560954,0.001310867,2.5E-07
"2018-08-24 23:35:00",671,"CKVY",12.84,50.12,49.59,50.25,48.64,63.99,67.63,63.85,0.789,38.49,38.82,38.16,2.356,2.523,258.9,25.72,4.165,0,7.288,0.0005560954,0.001310867,2.5E-07
"2018-08-24 23:40:00",672,"CKVY",12.85,49.39,49.82,50.13,49.38,65.37,65.37,63.31,0.784,38.24,38.44,38.01,2.166,2.279,182.5,19.46,3.288,0,7.289,0.0005560954,0.001310867,2.5E-07
"2018-08-24 23:45:00",673,"CKVY",12.85,48.53,48.79,49.51,48.03,69.86,70.41,65.4,0.811,38.88,39.23,38.17,3.067,2.553,146.6,9,6.138,0,7.29,-0.0008534818,-0.0005937124,2.5E-07
"2018-08-24 23:50:00",674,"CKVY",12.84,47.98,47.86,48.59,47.42,72.2,73.67,69.9,0.821,39.46,39.69,39.17,3.852,3.373,158.2,13.55,6.795,0,7.29,-0.0008534818,-0.0005937124,2.5E-07
"2018-08-24 23:55:00",675,"CKVY",12.84,50.39,49.82,50.57,47.91,65.99,72.16,65.99,0.821,39.6,39.84,39.35,3.861,4.002,150.5,34.88,5.918,0,7.29,-0.0008534818,-0.0005937124,2.5E-07
"2018-08-25 00:00:00",676,"CKVY",12.84,48.9,49.71,50.51,48.9,68.87,69.42,65.89,0.811,39.51,39.85,39.14,2.7,3.3,278.2,37.17,2.85,0,7.291,0.0003736811,0.001058965,2.5E-07
"2018-08-25 00:05:00",677,"CKVY",12.82,49.03,48.63,49.03,48.41,69.25,72.2,68.87,0.819,39.62,40.07,39.1,2.513,2.619,306.6,10.55,7.234,0,7.292,0.0003736811,0.001058965,2.5E-07
"2018-08-25 00:10:00",678,"CKVY",12.84,49.15,49.81,50.26,49.03,69.42,69.42,66.64,0.825,39.57,39.74,39.26,2.362,2.345,299.4,17.08,5.042,0,7.292,0.0003736811,0.001058965,2.5E-07
"2018-08-25 00:15:00",679,"CKVY",12.84,48.72,48.91,49.27,48.66,70.66,70.66,69.46,0.827,39.66,39.82,39.48,3.217,2.87,303.3,10.26,4.165,0,7.292,-0.0009480746,-0.0007495283,2.5E-07
"2018-08-25 00:20:00",680,"CKVY",12.84,51.25,49.79,51.25,48.6,62.49,70.93,62.49,0.803,39.3,39.79,38.77,2.723,3.01,297.9,9.88,3.726,0,7.293,-0.0009480746,-0.0007495283,2.5E-07
"2018-08-25 00:25:00",681,"CKVY",12.83,48.47,51.04,52.3,48.35,71.31,71.31,59.96,0.826,39.15,39.67,38.58,3.126,2.865,281.2,67.61,5.261,0,7.293,-0.0009480746,-0.0007495283,2.5E-07
"2018-08-25 00:30:00",682,"CKVY",12.83,48.35,48.36,48.66,47.98,72.85,73.19,70.97,0.84,39.7,40.17,39.42,2.886,2.985,227.8,31.39,4.165,0,7.293,-0.0001891319,0.0003321166,2.5E-07
"2018-08-25 00:35:00",683,"CKVY",12.83,48.16,48.77,49.27,48.16,72.85,72.89,69.15,0.835,39.79,40.1,39.41,3.133,3.073,290,7.244,6.576,0,7.293,-0.0001891319,0.0003321166,2.5E-07
"2018-08-25 00:40:00",684,"CKVY",12.83,47.85,47.67,48.29,47.05,73.88,77.24,72.85,0.837,40.15,40.47,39.86,3.057,3.145,272.2,24.67,4.603,0,7.295,-0.0001891319,0.0003321166,2.5E-07
"2018-08-25 00:45:00",685,"CKVY",12.82,48.84,48.35,48.97,47.42,68.5,73.85,68.46,0.805,39.18,39.99,38.87,2.98,3.13,204.3,41.3,5.918,0,7.294,-0.0005391957,-0.000200758,2.5E-07
"2018-08-25 00:50:00",686,"CKVY",12.82,48.35,48.58,48.91,48.16,69.77,70.11,68.46,0.805,39.03,39.25,38.77,2.57,2.686,205.3,20.73,3.507,0,7.295,-0.0005391957,-0.000200758,2.5E-07
"2018-08-25 00:55:00",687,"CKVY",12.82,48.29,47.71,48.41,47.05,69.97,72.92,69.77,0.805,38.9,39.16,38.62,2.393,2.399,177.1,31.64,3.288,0,7.295,-0.0005391957,-0.000200758,2.5E-07
"2018-08-25 01:00:00",688,"CKVY",12.81,49.15,48.53,49.21,48.23,66.71,70.01,66.71,0.793,38.81,39.09,38.5,2.24,2.209,221.2,11.95,2.85,0,7.294,-0.001247035,-0.001186519,2.5E-07
"2018-08-25 01:05:00",689,"CKVY",12.81,47.12,47.8,49.34,46.93,73.09,74.05,66.64,0.805,39.03,39.51,38.52,1.76,2.066,352.7,85.7,3.507,0,7.295,-0.001247035,-0.001186519,2.5E-07
"2018-08-25 01:10:00",690,"CKVY",12.81,46.81,47.24,47.73,46.62,74.95,75.53,71.58,0.816,39.14,39.55,38.8,1.026,1.433,272.6,59.42,1.315,0,7.294,-0.001247035,-0.001186519,2.5E-07
"2018-08-25 01:15:00",691,"CKVY",12.81,47.24,46.87,47.3,46.56,74.02,76.11,74.02,0.819,39.41,39.64,39.16,0.744,0.852,17.24,44.68,2.85,0,7.295,-0.003077193,-0.004013362,2.5E-07
"2018-08-25 01:20:00",692,"CKVY",12.8,46.88,46.97,47.43,46.69,74.16,76.08,73.58,0.809,39.53,40.08,39.1,0.453,0.573,151.3,44.25,1.096,0,7.294,-0.003077193,-0.004013362,2.5E-07
"2018-08-25 01:25:00",693,"CKVY",12.8,47.56,47.43,47.8,46.88,72.93,74.16,71.97,0.817,39.21,39.53,39.01,0.378,0.41,230,61.41,0.658,0,7.294,-0.003077193,-0.004013362,2.5E-07
"2018-08-25 01:30:00",694,"CKVY",12.81,46.94,47.36,47.68,46.88,74.1,74.54,73,0.811,39.44,39.69,39.08,0.43,0.392,197.4,24.87,2.192,0,7.294,-0.005092672,-0.007628712,2.5E-07
"2018-08-25 01:35:00",695,"CKVY",12.79,45.4,45.65,46.94,45.34,79.73,80.2,74,0.823,39.33,39.85,38.39,0.622,0.512,346.6,41.65,1.534,0,7.294,-0.005092672,-0.007628712,2.5E-07
"2018-08-25 01:40:00",696,"CKVY",12.8,45.96,45.71,46.14,45.34,79.18,80.1,78.15,0.835,39.63,39.94,39.44,0.991,0.784,247.6,29.69,2.192,0,7.294,-0.005092672,-0.007628712,2.5E-07
"2018-08-25 01:45:00",697,"CKVY",12.8,45.16,45.62,46.08,45.1,80.8,81.9,78.08,0.826,39.8,40.43,39.17,0.938,0.978,277.7,40.38,2.63,0,7.293,-0.00446087,-0.006442133,2.5E-07
"2018-08-25 01:50:00",698,"CKVY",12.8,43.5,44.2,45.22,43.44,82.3,83.9,79.84,0.79,38.94,39.68,38.41,1.18,1.147,255.7,9.48,2.85,0,7.293,-0.00446087,-0.006442133,2.5E-07
"2018-08-25 01:55:00",699,"CKVY",12.79,43.93,43.42,43.99,43.13,84,85.7,82.3,0.82,39.08,39.59,38.35,0.956,1.048,344.2,60.77,2.411,0,7.293,-0.00446087,-0.006442133,2.5E-07
"2018-08-25 02:00:00",700,"CKVY",12.79,44.24,44.16,44.36,43.93,83.1,84.1,82,0.821,39.35,39.62,38.99,0.682,0.844,310.6,18.21,1.096,0,7.292,-0.004058095,-0.005700365,2.5E-07
"2018-08-25 02:05:00",701,"CKVY",12.78,44.36,44.25,44.43,44.12,82.3,83.2,82.2,0.816,39.31,39.55,39.11,0.197,0.349,220.7,30.36,0,0,7.293,-0.004058095,-0.005700365,2.5E-07
"2018-08-25 02:10:00",702,"CKVY",12.78,45.17,44.64,45.23,44.36,79.84,82.3,79.84,0.817,39.31,39.45,39.17,0.035,0.159,210,0.071,0,0,7.293,-0.004058095,-0.005700365,2.5E-07
"2018-08-25 02:15:00",703,"CKVY",12.78,45.48,45.4,45.6,45.17,78.09,79.84,78.06,0.808,39.28,39.5,39.01,0,0.002,210,0.013,0,0,7.293,-0.005537353,-0.008641188,2.5E-07
"2018-08-25 02:20:00",704,"CKVY",12.78,46.77,46.1,46.83,45.41,74.18,78.23,73.91,0.807,39.1,39.26,38.85,0.101,0.048,74.31,44.78,1.096,0,7.293,-0.005537353,-0.008641188,2.5E-07
"2018-08-25 02:25:00",705,"CKVY",12.77,46.96,46.95,47.21,46.71,76.45,76.45,73.91,0.837,39.49,40.02,38.97,0.358,0.241,86,24.97,1.534,0,7.294,-0.005537353,-0.008641188,2.5E-07
"2018-08-25 02:30:00",706,"CKVY",12.77,47.21,47,47.33,46.77,73.22,76.45,72.84,0.809,39.25,39.96,38.86,0.568,0.406,226.4,80.5,1.754,0,7.295,-0.005585529,-0.008638598,2.5E-07
"2018-08-25 02:35:00",707,"CKVY",12.77,46.16,46.63,47.21,46.16,77.37,77.37,73.19,0.822,39.53,39.88,39.03,0.791,0.697,288.9,23.89,1.754,0,7.295,-0.005585529,-0.008638598,2.5E-07
"2018-08-25 02:40:00",708,"CKVY",12.76,44.62,45.51,46.22,44.62,81.8,81.8,77.41,0.819,39.45,39.77,39.16,0.895,0.803,274.9,14.97,1.973,0,7.296,-0.005585529,-0.008638598,2.5E-07
"2018-08-25 02:45:00",709,"CKVY",12.76,42.76,43.64,44.74,42.76,87,87,81.9,0.812,39.19,39.76,38.8,1.166,1.049,230.7,8.33,2.192,0,7.296,-0.00428763,-0.006122606,2.5E-07
"2018-08-25 02:50:00",710,"CKVY",12.76,43.26,42.89,43.26,42.58,87.3,88.5,87,0.83,39.52,39.78,39.18,1.47,1.351,236.5,15.56,2.85,0,7.296,-0.00428763,-0.006122606,2.5E-07
"2018-08-25 02:55:00",711,"CKVY",12.76,43.26,43.23,43.5,43.01,86.9,87.7,86.5,0.827,39.67,40.08,39.46,1.77,1.653,302.3,18.73,3.288,0,7.296,-0.00428763,-0.006122606,2.5E-07
"2018-08-25 03:00:00",712,"CKVY",12.75,44.49,44.43,44.92,43.26,84.9,86.9,82,0.846,39.78,40.24,39.58,2.281,2.099,272.4,16.34,4.384,0,7.296,-0.003321565,-0.004374893,2.5E-07
"2018-08-25 03:05:00",713,"CKVY",12.75,45.23,44.92,45.29,44.37,80.8,84.9,80.4,0.828,39.78,40.25,39.44,2.532,2.359,274.7,9.39,3.507,0,7.297,-0.003321565,-0.004374893,2.5E-07
"2018-08-25 03:10:00",714,"CKVY",12.75,45.61,45.44,45.73,45.11,82.6,82.7,80.8,0.86,40.21,40.72,39.65,2.767,2.63,313.9,13.15,3.946,0,7.298,-0.003321565,-0.004374893,2.5E-07
"2018-08-25 03:15:00",715,"CKVY",12.75,46.22,45.96,46.22,45.54,80.2,82.6,80.1,0.853,40.49,40.72,40.29,2.204,2.51,318.5,6.68,3.069,0,7.298,-0.002201572,-0.002609699,2.5E-07
"2018-08-25 03:20:00",716,"CKVY",12.75,46.59,46.34,46.65,46.1,76.45,80.2,76.45,0.826,40.14,40.6,39.53,1.745,1.968,329,22.65,1.754,0,7.299,-0.002201572,-0.002609699,2.5E-07
"2018-08-25 03:25:00",717,"CKVY",12.74,46.47,46.81,47.09,46.47,77.34,78.85,74.8,0.831,39.7,40.52,39.34,1.22,1.498,5.657,18.25,1.534,0,7.299,-0.002201572,-0.002609699,2.5E-07
"2018-08-25 03:30:00",718,"CKVY",12.74,46.04,46.37,46.65,45.98,81.4,81.4,77.07,0.861,40.34,40.71,39.69,0.875,1.017,22.24,0.05,1.096,0,7.3,-0.003241701,-0.004273299,2.5E-07
"2018-08-25 03:35:00",719,"CKVY",12.74,45.24,45.56,46.04,45.24,81.6,83,81,0.837,40.32,40.77,39.95,1.009,0.936,91.3,14.23,2.411,0,7.3,-0.003241701,-0.004273299,2.5E-07
"2018-08-25 03:40:00",720,"CKVY",12.74,45.73,45.49,45.8,45.12,78.93,82.8,78.79,0.825,39.84,40.39,39.42,1.248,1.159,98.2,3.952,2.63,0,7.299,-0.003241701,-0.004273299,2.5E-07
"2018-08-25 03:45:00",721,"CKVY",12.73,45.36,45.41,45.8,45.18,80.4,81,78.99,0.828,39.75,39.95,39.55,1.404,1.33,111.4,2.753,1.534,0,7.3,-0.003869446,-0.00535014,2.5E-07
"2018-08-25 03:50:00",722,"CKVY",12.73,45.43,45.33,45.49,45.18,79.82,81.1,79.48,0.825,39.63,39.92,39.25,0.999,1.169,76.89,81.8,1.973,0,7.3,-0.003869446,-0.00535014,2.5E-07
"2018-08-25 03:55:00",723,"CKVY",12.73,44.26,45.54,46.11,44.26,82.5,82.5,77.83,0.815,39.47,39.85,38.96,1.094,0.947,229.5,20.03,3.288,0,7.299,-0.003869446,-0.00535014,2.5E-07
"2018-08-25 04:00:00",724,"CKVY",12.73,41.29,42.54,44.26,41.23,88.6,88.6,82.6,0.782,38.57,39.37,38.09,2.031,1.512,218.2,3.996,4.603,0,7.3,-0.003743849,-0.005135218,2.5E-07
"2018-08-25 04:05:00",725,"CKVY",12.73,41.04,41.04,41.29,40.86,90.5,90.6,88.6,0.79,38.37,38.55,38.03,2.841,2.528,219.6,8.36,4.165,0,7.299,-0.003743849,-0.005135218,2.5E-07
"2018-08-25 04:10:00",726,"CKVY",12.72,42.28,41.9,42.34,41.04,87.4,90.6,87.4,0.801,38.94,39.23,38.47,2.719,2.929,229.7,8.73,3.069,0,7.298,-0.003743849,-0.005135218,2.5E-07
"2018-08-25 04:15:00",727,"CKVY",12.72,41.54,41.79,42.28,41.54,88.1,88.7,86.8,0.784,38.52,38.81,38.3,1.559,2.155,60.53,42.12,0.877,0,7.298,-0.002694657,-0.003334959,2.5E-07
"2018-08-25 04:20:00",728,"CKVY",12.71,40.67,41.22,41.66,40.61,88.6,88.6,86.4,0.763,37.77,38.43,37.39,1.372,1.371,154.2,12.96,3.288,0,7.297,-0.002694657,-0.003334959,2.5E-07
"2018-08-25 04:25:00",729,"CKVY",12.71,40.3,40.53,40.73,40.3,90,90,88.6,0.764,37.68,37.92,37.47,1.302,1.314,130.9,4.284,2.85,0,7.297,-0.002694657,-0.003334959,2.5E-07
"2018-08-25 04:30:00",730,"CKVY",12.7,41.04,40.65,41.04,40.24,90.1,91.2,89.9,0.787,38.14,38.41,37.6,1.755,1.495,120.1,5.549,2.411,0,7.297,-0.003669061,-0.004985776,2.5E-07
"2018-08-25 04:35:00",731,"CKVY",12.71,40.68,40.96,41.17,40.67,90.1,90.1,89.5,0.775,38.21,38.4,37.92,1.714,1.767,140.6,11.86,2.85,0,7.297,-0.003669061,-0.004985776,2.5E-07
"2018-08-25 04:40:00",732,"CKVY",12.71,39.51,40.19,40.8,39.45,90.1,90.3,89.7,0.741,37.49,38.14,36.78,2.067,1.808,157.3,3.617,3.069,0,7.295,-0.003669061,-0.004985776,2.5E-07
"2018-08-25 04:45:00",733,"CKVY",12.7,38.33,38.8,39.57,38.21,92.3,92.3,90.1,0.725,36.43,36.93,36.12,2.447,2.324,153.2,2.363,3.288,0,7.296,-0.003160168,-0.004093807,2.5E-07
"2018-08-25 04:50:00",734,"CKVY",12.71,39.76,38.72,39.82,38.15,92.3,93.5,92.2,0.767,36.86,37.84,36.2,2.739,2.62,134.8,12.73,4.165,0,7.296,-0.003160168,-0.004093807,2.5E-07
"2018-08-25 04:55:00",735,"CKVY",12.71,40.19,39.91,40.25,39.76,90.9,92.3,89.9,0.768,37.35,37.81,37.09,2.583,2.639,167,14.27,3.507,0,7.295,-0.003160168,-0.004093807,2.5E-07
"2018-08-25 05:00:00",736,"CKVY",12.7,42.05,41.15,42.05,40.19,83.9,90.9,83.9,0.761,37.58,37.95,37.36,2.649,2.618,183.2,9.04,4.165,0,7.295,-0.002637822,-0.003248835,2.5E-07
"2018-08-25 05:05:00",737,"CKVY",12.7,38.83,40.48,42.17,38.77,89.8,89.8,82.2,0.719,36.41,37.63,35.71,2.732,2.656,261.7,31.5,4.822,0,7.295,-0.002637822,-0.003248835,2.5E-07
"2018-08-25 05:10:00",738,"CKVY",12.69,39.2,38.92,39.33,38.52,91.1,91.8,89.8,0.741,36.57,36.99,36.03,3.142,3.028,299.2,6.074,4.603,0,7.296,-0.002637822,-0.003248835,2.5E-07
"2018-08-25 05:15:00",739,"CKVY",12.69,39.82,39.52,39.95,39.08,89.1,91.2,89,0.742,36.95,37.24,36.7,3.003,3.06,292.3,10.18,3.069,0,7.296,-0.00232158,-0.002778365,2.5E-07
"2018-08-25 05:20:00",740,"CKVY",12.69,40.38,40.07,40.44,39.76,89.4,89.5,89,0.761,37.17,37.59,36.83,1.953,2.519,300.8,3.908,1.315,0,7.296,-0.00232158,-0.002778365,2.5E-07
"2018-08-25 05:25:00",741,"CKVY",12.69,40.93,40.62,41,40.32,88.4,89.5,88.3,0.769,37.61,37.9,37.38,0.885,1.355,303.7,3.781,1.534,0,7.296,-0.00232158,-0.002778365,2.5E-07
"2018-08-25 05:30:00",742,"CKVY",12.69,42.17,41.66,42.17,40.93,84.1,88.4,83.9,0.767,37.8,37.99,37.51,0.704,0.767,285.4,21.42,2.63,0,7.297,-0.003449916,-0.004608654,0.0002332808
"2018-08-25 05:35:00",743,"CKVY",12.69,42.17,42.27,42.54,41.98,83,84.1,83,0.757,37.64,37.84,37.35,1.154,0.927,265.1,22.37,2.411,0,7.297,-0.003449916,-0.004608654,0.0002332808
"2018-08-25 05:40:00",744,"CKVY",12.69,41.55,41.82,42.17,41.43,84.6,84.6,82.4,0.753,37.24,37.49,36.97,1.16,1.176,205.5,78.22,1.315,0,7.298,-0.003449916,-0.004608654,0.0002332808
"2018-08-25 05:45:00",745,"CKVY",12.69,40.87,41.13,41.55,40.81,87,87,84.6,0.755,37.22,37.36,37.06,0.75,0.959,207.4,14.31,1.096,0,7.298,-0.003967078,-0.005560501,0.004262126
"2018-08-25 05:50:00",746,"CKVY",12.68,39.76,40.42,40.93,39.64,88.9,88.9,86.9,0.739,37.06,37.37,36.6,0.608,0.583,188.5,24.27,2.192,0,7.297,-0.003967078,-0.005560501,0.004262126
"2018-08-25 05:55:00",747,"CKVY",12.68,38.59,38.89,39.76,38.46,92.3,92.3,88.5,0.733,36.29,36.78,35.87,0.961,0.839,170.4,7.553,2.411,0,7.298,-0.003967078,-0.005560501,0.004262126
"2018-08-25 06:00:00",748,"CKVY",12.68,38.59,38.63,38.77,38.4,93.5,93.5,92.3,0.742,36.77,37.06,36.55,0.797,0.87,171.5,49.5,0.658,0,7.297,0.0005435411,0.0008530646,0.01332095
"2018-08-25 06:05:00",749,"CKVY",12.68,38.22,38.28,38.65,38.09,94.4,94.5,92.8,0.738,36.62,36.99,36.21,0.525,0.74,182.9,69.03,1.096,0,7.297,0.0005435411,0.0008530646,0.01332095
"2018-08-25 06:10:00",750,"CKVY",12.68,37.85,38.17,38.4,37.72,93.2,94.7,93.1,0.718,36.63,36.99,35.91,0.5,0.395,246.7,38.23,2.192,0,7.297,0.0005435411,0.0008530646,0.01332095
"2018-08-25 06:15:00",751,"CKVY",12.67,37.1,37.35,37.78,36.98,93,93.2,92.7,0.697,35.48,35.99,35.15,1.046,0.677,240.4,14.65,4.165,0,7.297,0.0003479969,0.0005105493,0.03150823
"2018-08-25 06:20:00",752,"CKVY",12.67,36.86,37.03,37.23,36.73,92.3,93.3,92.3,0.685,35.12,35.46,34.72,2.189,1.629,215,4.063,4.384,0.001084642,7.296,0.0003479969,0.0005105493,0.03150823
"2018-08-25 06:25:00",753,"CKVY",12.67,36.3,36.51,36.86,36.18,92,92.4,92,0.667,34.47,34.85,34.08,2.229,2.315,226,17.82,2.63,0.05329491,7.296,0.0003479969,0.0005105493,0.03150823
"2018-08-25 06:30:00",754,"CKVY",12.67,36.3,36.21,36.36,36.05,93.4,93.6,92,0.677,34.4,34.71,34.01,2.161,2.267,297.9,20.69,2.192,0.1995324,7.295,0.0008803053,0.001430492,0.06431559
"2018-08-25 06:35:00",755,"CKVY",12.67,36.74,36.67,36.86,36.3,93.2,93.8,93.1,0.688,34.96,35.2,34.58,1.033,1.623,257.9,16.33,1.973,0.5132003,7.296,0.0008803053,0.001430492,0.06431559
"2018-08-25 06:40:00",756,"CKVY",12.67,37.18,36.9,37.24,36.68,93.3,93.4,92.9,0.7,35.1,35.49,34.81,0.636,0.78,114,50.71,0.877,1.045496,7.296,0.0008803053,0.001430492,0.06431559
"2018-08-25 06:45:00",757,"CKVY",12.67,37.61,37.43,37.73,37.18,92.5,93.3,92.4,0.706,35.55,35.75,35.38,0.176,0.436,15.4,12.31,0.658,1.823606,7.296,0.0007471674,0.001021639,0.1043608
"2018-08-25 06:50:00",758,"CKVY",12.67,37.61,37.64,37.74,37.49,92,92.5,91.9,0.702,35.61,35.75,35.37,0.07,0.083,2.211,0.028,0,3.009985,7.297,0.0007471674,0.001021639,0.1043608
"2018-08-25 06:55:00",759,"CKVY",12.67,37.86,37.63,37.86,37.43,93,93.1,91.9,0.717,35.68,36.01,35.36,0.038,0.067,2.127,0.104,0,4.903185,7.296,0.0007471674,0.001021639,0.1043608
"2018-08-25 07:00:00",760,"CKVY",12.67,38.23,38.13,38.48,37.86,89.9,93,89.8,0.704,35.94,36.12,35.47,0.248,0.088,69.92,74.7,1.973,7.805095,7.295,0.001408841,0.001525221,0.1474585
"2018-08-25 07:05:00",761,"CKVY",12.69,37.99,37.93,38.23,37.68,93,93,89.9,0.721,35.68,36.14,35.34,0.331,0.319,135.5,0.097,1.096,11.84971,7.296,0.001408841,0.001525221,0.1474585
"2018-08-25 07:10:00",762,"CKVY",12.7,37.68,37.76,37.87,37.62,92,93.1,92,0.705,35.85,36.07,35.52,0.413,0.339,157.4,37.34,1.754,18.08171,7.297,0.001408841,0.001525221,0.1474585
"2018-08-25 07:15:00",763,"CKVY",12.72,36.76,37,37.74,36.63,93.3,93.3,91.3,0.689,34.98,35.58,34.76,0.681,0.616,224.2,8.11,2.192,26.71927,7.297,0.004284232,0.004686397,0.1924019
"2018-08-25 07:20:00",764,"CKVY",12.73,37.13,36.87,37.13,36.63,92.8,93.5,92.7,0.696,35.09,35.28,34.89,0.678,0.664,100.8,43.35,1.096,37.40099,7.298,0.004284232,0.004686397,0.1924019
"2018-08-25 07:25:00",765,"CKVY",12.75,37.93,37.59,37.99,37.01,92.8,93.3,92.5,0.718,35.74,36.08,35.13,0.68,0.686,41.34,57.2,1.096,48.86647,7.299,0.004284232,0.004686397,0.1924019
"2018-08-25 07:30:00",766,"CKVY",12.77,38.61,38.32,38.74,37.87,90.6,92.8,90.6,0.72,36.14,36.4,35.95,0.333,0.478,314.5,24.41,1.534,60.55632,7.3,0.008590108,0.009315051,0.2379854
"2018-08-25 07:35:00",767,"CKVY",12.8,39.91,39.25,39.91,38.55,89.1,90.6,88.9,0.744,36.46,36.98,36.01,0.646,0.446,7.831,19.88,1.973,72.50889,7.301,0.008590108,0.009315051,0.2379854
"2018-08-25 07:40:00",768,"CKVY",12.83,41.21,40.54,41.21,39.79,83.6,89,83.6,0.735,36.94,37.41,36.64,1.061,0.864,349.6,11.48,2.192,84.53446,7.303,0.008590108,0.009315051,0.2379854
"2018-08-25 07:45:00",769,"CKVY",12.86,42.44,41.85,42.44,41.21,82,83.9,81,0.756,36.87,37.37,36.48,1.209,1.203,313.6,9.89,2.192,96.42751,7.304,0.01272775,0.01399353,0.283226
"2018-08-25 07:50:00",770,"CKVY",12.88,43.06,42.78,43.19,42.38,80.2,82.1,78.39,0.757,36.9,37.61,36.26,1.152,1.205,271.6,12.66,1.754,108.7495,7.306,0.01272775,0.01399353,0.283226
"2018-08-25 07:55:00",771,"CKVY",12.92,42.32,43,43.25,42.2,84.5,84.9,78.63,0.776,37.63,38.63,36.89,1.33,1.2,198,33.96,3.726,121.9604,7.308,0.01272775,0.01399353,0.283226
"2018-08-25 08:00:00",772,"CKVY",12.96,41.95,41.84,42.32,41.52,87.3,88.9,84.6,0.79,38.34,38.77,37.95,1.707,1.471,152.2,11.58,3.069,136.6438,7.31,0.01773953,0.01974477,0.328145
"2018-08-25 08:05:00",773,"CKVY",13,43.06,42.47,43.06,41.89,87.2,88.3,86.2,0.824,39.03,39.54,38.45,2.035,1.904,140.3,12.56,3.069,151.6013,7.311,0.01773953,0.01974477,0.328145
"2018-08-25 08:10:00",774,"CKVY",13.04,45.04,43.95,45.1,43.06,82,87.4,82,0.835,39.84,40.52,39.23,2.104,2.074,161.5,13.89,5.261,166.3522,7.313,0.01773953,0.01974477,0.328145
"2018-08-25 08:15:00",775,"CKVY",13.1,46.21,45.77,46.28,44.98,78.04,83.3,77.91,0.831,40.23,41.2,39.5,2.389,2.237,151.4,16.21,4.384,180.657,7.314,0.02283768,0.02552006,0.3714776
"2018-08-25 08:20:00",776,"CKVY",13.2,46.64,46.48,46.77,46.09,78.42,80.5,77.49,0.848,40.21,40.96,39.54,2.498,2.445,149.1,10.93,3.507,194.7532,7.316,0.02283768,0.02552006,0.3714776
"2018-08-25 08:25:00",777,"CKVY",13.3,47.51,47.05,47.57,46.77,80.7,81,77.46,0.902,41.02,41.94,40.13,2.435,2.534,129.8,12.78,3.069,208.4239,7.317,0.02283768,0.02552006,0.3714776
"2018-08-25 08:30:00",778,"CKVY",13.43,48.55,47.93,48.55,47.38,77.24,80.9,77.24,0.898,41.98,42.81,41.25,2.139,2.317,116.5,18.41,2.85,222.1293,7.319,0.02950712,0.03338001,0.4140511
"2018-08-25 08:35:00",779,"CKVY",13.55,49.23,48.73,49.23,48.43,75.32,77.76,74.94,0.898,41.55,41.99,41.09,1.883,2.005,112.9,26.46,2.411,236.8147,7.32,0.02950712,0.03338001,0.4140511
"2018-08-25 08:40:00",780,"CKVY",13.65,51.45,50.21,51.45,49.11,68.86,76.21,68.76,0.892,41.67,42.44,40.94,1.423,1.629,114.3,32.71,1.973,252.5332,7.32,0.02950712,0.03338001,0.4140511
"2018-08-25 08:45:00",781,"CKVY",13.81,52.37,52.02,52.56,51.33,68.14,72.02,66.11,0.913,41.91,43.3,41.13,1.082,1.196,134,18.31,3.288,268.4697,7.323,0.03742871,0.04179249,0.4557855
"2018-08-25 08:50:00",782,"CKVY",13.81,52.61,52.34,52.67,52,66.14,71.12,63.36,0.894,41.89,43.13,40.31,1.496,1.294,161.8,16.42,4.603,284.1534,7.323,0.03742871,0.04179249,0.4557855
"2018-08-25 08:55:00",783,"CKVY",13.73,53.17,53.23,53.66,52.55,59.59,66.14,58.21,0.822,40.58,41.66,38.98,1.981,1.691,151,17.51,5.042,299.6686,7.325,0.03742871,0.04179249,0.4557855
"2018-08-25 09:00:00",784,"CKVY",13.66,53.91,53.46,53.91,52.8,60.55,62.23,58.9,0.858,40.06,41.18,38.9,2.215,2.077,160.3,23.17,3.069,314.8372,7.327,0.04576189,0.05151146,0.4972123
"2018-08-25 09:05:00",785,"CKVY",13.62,54.46,54.25,54.53,53.85,61.37,62.47,58.66,0.888,40.89,41.85,39.86,2.096,2.099,169.3,14.51,4.603,329.7555,7.329,0.04576189,0.05151146,0.4972123
"2018-08-25 09:10:00",786,"CKVY",13.59,55.64,54.9,55.64,54.4,59.65,62.09,58.73,0.901,41.4,42.49,40.48,2.226,2.235,169.9,15.6,4.165,344.8135,7.33,0.04576189,0.05151146,0.4972123
"2018-08-25 09:15:00",787,"CKVY",13.57,55.88,55.57,56.01,55.14,57.25,60.65,57.15,0.872,41.6,42.46,40.67,2.402,2.38,150.2,21.53,4.165,360.3571,7.331,0.05403088,0.06156671,0.5358012
"2018-08-25 09:20:00",788,"CKVY",13.54,56.12,55.89,56.12,55.63,57.11,59.71,57.04,0.877,41.54,42.15,40.94,2.109,2.321,186.2,32.85,3.288,375.8024,7.332,0.05403088,0.06156671,0.5358012
"2018-08-25 09:25:00",789,"CKVY",13.54,56.48,56.12,56.55,55.75,55.25,58.75,54.97,0.86,40.87,41.63,40.38,1.701,1.861,168.8,41.34,2.411,390.853,7.333,0.05403088,0.06156671,0.5358012
"2018-08-25 09:30:00",790,"CKVY",13.53,57.34,57.09,57.96,56.36,56.17,57.89,54.9,0.902,41.48,42.82,40.56,1.345,1.443,158.4,44.97,3.288,405.4839,7.334,0.06134259,0.06910913,0.5728055
"2018-08-25 09:35:00",791,"CKVY",13.53,57.58,57.36,57.71,57.09,55.52,57.71,53.9,0.899,41.76,42.57,40.9,1.564,1.4,143.7,17.82,4.165,420.762,7.336,0.06134259,0.06910913,0.5728055
"2018-08-25 09:40:00",792,"CKVY",13.52,58.57,58.06,58.57,57.46,54.21,56.75,53.29,0.91,41.81,42.78,41.12,1.606,1.59,126,36.55,3.946,436.7003,7.336,0.06134259,0.06910913,0.5728055
"2018-08-25 09:45:00",793,"CKVY",13.52,58.81,58.59,59,58.32,52.32,54.69,52.02,0.886,41.64,42.45,41.23,2.063,1.923,170.4,19.91,4.165,453.985,7.336,0.06967413,0.07780652,0.6072004
"2018-08-25 09:50:00",794,"CKVY",13.52,60.53,59.26,60.59,58.74,46.65,53.45,46.65,0.84,41.59,42.69,40.03,2.101,2.105,159.4,28.2,4.603,471.0935,7.339,0.06967413,0.07780652,0.6072004
"2018-08-25 09:55:00",795,"CKVY",13.51,60.64,60.34,60.7,60.03,48.85,51.11,46.45,0.883,41.34,42.27,39.81,2.14,2.108,123.1,48.04,3.507,486.8923,7.338,0.06967413,0.07780652,0.6072004
"2018-08-25 10:00:00",796,"CKVY",13.51,60.27,60.04,60.64,59.71,51.18,51.35,48.43,0.912,41.09,42.24,40.55,1.779,1.976,122,56.26,3.288,501.347,7.339,0.07879675,0.08892994,0.6400856
"2018-08-25 10:05:00",797,"CKVY",13.51,61.31,61.34,61.93,60.33,48.91,52.27,45.07,0.905,42.28,43.65,40.03,1.465,1.575,97.5,34.12,2.63,515.0296,7.34,0.07879675,0.08892994,0.6400856
"2018-08-25 10:10:00",798,"CKVY",13.51,61.87,61.69,61.93,61.25,44.04,50.08,42.94,0.831,41.41,42.99,39.07,1.609,1.548,99.2,30.76,4.165,528.3881,7.341,0.07879675,0.08892994,0.6400856
"2018-08-25 10:15:00",799,"CKVY",13.51,62.61,62.27,62.73,61.68,44.93,47.85,40.75,0.87,39.97,42.2,38.34,1.547,1.574,84.5,52.75,3.726,541.3173,7.343,0.08619182,0.09606522,0.670161
"2018-08-25 10:20:00",800,"CKVY",13.51,62.97,62.98,63.22,62.49,42.56,47.19,42.56,0.835,41.34,42.68,39.89,1.747,1.699,157.3,35.32,4.165,554.3191,7.342,0.08619182,0.09606522,0.670161
"2018-08-25 10:25:00",801,"CKVY",13.52,63.08,63.13,63.4,62.78,41.91,43.97,40.54,0.825,39.98,41,38.86,1.844,1.819,170,40.28,4.165,567.7833,7.343,0.08619182,0.09606522,0.670161
"2018-08-25 10:30:00",802,"CKVY",13.5,64.25,63.81,64.44,62.96,40.74,45.27,39.4,0.836,40.31,42.09,38.57,2.04,1.867,129.3,49.69,3.726,580.8754,7.342,0.09431611,0.10573,0.6982411
"2018-08-25 10:35:00",803,"CKVY",13.51,64.3,63.97,64.3,63.69,44.99,45.26,40.36,0.925,41.23,42.54,39.51,2.138,2.106,125.8,37.6,4.384,593.3179,7.343,0.09431611,0.10573,0.6982411
"2018-08-25 10:40:00",804,"CKVY",13.5,65.04,64.87,65.41,64.18,44.03,45.74,42.41,0.929,42.37,43.76,41.46,2.071,2.156,97.6,36.81,4.384,605.3788,7.344,0.09431611,0.10573,0.6982411
"2018-08-25 10:45:00",805,"CKVY",13.51,65.97,65.61,66.22,65.04,42.24,44.37,41.21,0.92,42.58,43.21,41.95,2.113,2.146,130.2,25.55,3.288,617.5536,7.344,0.1021149,0.1150505,0.7210317
"2018-08-25 10:50:00",806,"CKVY",13.51,66.88,66.39,66.95,65.91,40.87,43.41,39.22,0.919,42.25,43.51,41.13,1.856,1.977,164.5,54.33,4.603,630.1958,7.345,0.1021149,0.1150505,0.7210317
"2018-08-25 10:55:00",807,"CKVY",13.51,67.43,67.43,67.75,66.88,38.81,41.18,38.43,0.889,42.09,42.95,41.21,1.83,1.796,153.7,39.8,4.603,642.733,7.345,0.1021149,0.1150505,0.7210317
"2018-08-25 11:00:00",808,"CKVY",13.5,67.6,67.33,67.85,66.81,33.08,39.87,32.84,0.763,40.62,42.25,37.28,1.874,1.843,175.1,54.05,4.165,654.6688,7.346,0.1100435,0.1233266,0.7430514
"2018-08-25 11:05:00",809,"CKVY",13.5,69.33,68.31,69.51,67.42,28.79,33.59,27.04,0.704,35.78,37.94,34.09,2.085,1.949,155,33.47,3.726,665.597,7.346,0.1100435,0.1233266,0.7430514
"2018-08-25 11:10:00",810,"CKVY",13.5,68.83,68.96,69.33,68.53,30.99,31.05,26.6,0.745,35.6,37.15,33.47,1.782,1.946,297.9,67.69,2.85,676.8596,7.346,0.1100435,0.1233266,0.7430514
"2018-08-25 11:15:00",811,"CKVY",13.5,69.08,69.04,69.33,68.77,28.52,31.4,26.94,0.692,35.33,37.49,33.68,1.593,1.674,309.6,23.21,2.63,687.1321,7.347,0.1174293,0.1323216,0.7686147
"2018-08-25 11:20:00",812,"CKVY",13.49,71.3,69.89,71.3,68.96,25.43,31.71,25.43,0.665,36.39,38.02,34.1,1.189,1.375,31.84,62.56,3.288,697.4514,7.347,0.1174293,0.1323216,0.7686147
"2018-08-25 11:25:00",813,"CKVY",13.49,70.06,70.38,71.24,69.93,21.87,26.5,19.88,0.548,31.36,34.42,27.28,1.61,1.364,34.01,39.17,4.165,708.0001,7.348,0.1174293,0.1323216,0.7686147
"2018-08-25 11:30:00",814,"CKVY",13.49,70.41,70.36,71.04,69.8,22.75,26.11,18.16,0.578,30.18,33.88,25.04,2.057,1.822,20.11,21.82,5.261,720.5795,7.348,0.1235959,0.1381348,0.7871819
"2018-08-25 11:35:00",815,"CKVY",13.48,70.96,70.41,71.02,70.04,21.66,26.56,21.25,0.56,31.29,34.51,28.94,2.415,2.269,331.9,44.25,4.603,732.7775,7.348,0.1235959,0.1381348,0.7871819
"2018-08-25 11:40:00",816,"CKVY",13.48,71.57,70.96,71.57,70.46,23.78,26.73,20.42,0.628,31.13,35.45,28.47,2.75,2.625,35.35,20.62,5.261,744.5735,7.348,0.1235959,0.1381348,0.7871819
"2018-08-25 11:45:00",817,"CKVY",13.48,72.25,71.68,72.25,71.26,18.98,24.53,18.4,0.513,29.56,33.51,26.7,2.871,2.885,17.72,26.26,5.042,755.6281,7.347,0.1331966,0.1530043,0.8017814
"2018-08-25 11:50:00",818,"CKVY",13.47,72.06,72.25,72.56,72,20.56,22.75,18.57,0.552,30.28,32.05,27.18,3.207,3.022,321.1,32.38,5.918,765.8248,7.348,0.1331966,0.1530043,0.8017814
"2018-08-25 11:55:00",819,"CKVY",13.47,73.85,73.05,73.85,72,21.59,24.6,19.6,0.616,31.18,34.31,29.18,2.958,3.023,347,37.52,6.357,773.5366,7.348,0.1331966,0.1530043,0.8017814
"2018-08-25 12:00:00",820,"CKVY",13.46,74.1,74.06,74.53,73.73,23.81,24.02,19.6,0.685,31.97,35.07,30.01,3.034,2.883,349.6,28.07,6.576,778.524,7.348,0.1400811,0.1623504,0.8103523
"2018-08-25 12:05:00",821,"CKVY",13.46,73.79,73.75,74.28,73.48,22.82,25.36,20.9,0.649,33.5,36.43,31.17,3.016,3.114,35.21,21.87,5.261,783.133,7.349,0.1400811,0.1623504,0.8103523
"2018-08-25 12:10:00",822,"CKVY",13.46,73.22,73.75,74.46,73.09,20.42,23.71,19.19,0.57,31.86,34.5,29.37,3.529,3.218,41.05,32.34,7.234,787.8148,7.348,0.1400811,0.1623504,0.8103523
"2018-08-25 12:15:00",823,"CKVY",13.45,74.56,74.03,74.81,72.97,19.46,22.74,18.81,0.568,31.12,34.14,29.13,3.337,3.451,71.65,38.09,5.261,793.1843,7.348,0.1441972,0.1679244,0.8149333
"2018-08-25 12:20:00",824,"CKVY",13.44,73.57,74.07,74.56,73.38,20.76,22.78,19.04,0.586,31.04,33.96,29.28,3.53,3.293,359.4,31.77,6.357,797.5092,7.348,0.1441972,0.1679244,0.8149333
"2018-08-25 12:25:00",825,"CKVY",13.44,74.06,73.89,74.55,73.2,22.06,26.34,20.41,0.633,32.82,37.37,30.39,3.42,3.535,0.333,36.26,7.234,801.2555,7.348,0.1441972,0.1679244,0.8149333
"2018-08-25 12:30:00",826,"CKVY",13.44,74.43,74.17,74.99,73.75,21.89,23.91,20.72,0.636,33.23,35.07,31.62,4.201,3.874,5.036,16.98,8.77,805.6442,7.347,0.1474947,0.1726837,0.8170623
"2018-08-25 12:35:00",827,"CKVY",13.43,74.8,74.84,75.29,74.43,22.81,26.24,21.24,0.671,34.64,38,32.37,4.481,4.384,23.35,21.26,6.576,809.2773,7.347,0.1474947,0.1726837,0.8170623
"2018-08-25 12:40:00",828,"CKVY",13.43,75.54,75.55,76.4,74.74,21.07,25.35,19.87,0.636,34.34,37.33,31.58,4.439,4.472,358.2,33.45,7.891,809.5861,7.347,0.1474947,0.1726837,0.8170623
"2018-08-25 12:45:00",829,"CKVY",13.43,75.66,75.43,75.91,75.05,22.81,23.77,20,0.691,33.75,35.84,31.6,4.281,4.3,1.134,23.76,9.21,807.1685,7.346,0.1511998,0.1799064,0.8139509
"2018-08-25 12:50:00",830,"CKVY",13.43,76.16,76,76.22,75.66,20.11,24.94,19.63,0.619,34.86,37.7,31.74,4.59,4.393,33.71,24.66,8.55,806.9479,7.347,0.1511998,0.1799064,0.8139509
"2018-08-25 12:55:00",831,"CKVY",13.42,76.71,75.91,76.71,75.17,21.78,23.36,19.01,0.683,32.78,36.41,30.29,4.323,4.561,40.53,44.09,7.453,809.7502,7.346,0.1511998,0.1799064,0.8139509
"2018-08-25 13:00:00",832,"CKVY",13.42,76.4,76.49,76.77,76.16,18.74,22.71,18.36,0.582,31.87,35.8,30.29,4.027,4.206,18.11,56.26,6.795,813.7533,7.346,0.153892,0.1833416,0.8107195
"2018-08-25 13:05:00",833,"CKVY",13.42,78.01,77.36,78.13,76.4,18.29,21.24,17.88,0.599,32.25,34.64,30.55,3.103,3.622,54.88,54.15,6.138,818.9155,7.346,0.153892,0.1833416,0.8107195
"2018-08-25 13:10:00",834,"CKVY",13.42,78.12,77.55,78.12,77.02,18.15,20.07,17.74,0.597,31.88,33.43,30.34,3.29,3.113,317.7,46.79,5.918,819.5963,7.346,0.153892,0.1833416,0.8107195
"2018-08-25 13:15:00",835,"CKVY",13.41,77.81,78.05,78.43,77.5,18.02,20.1,17.06,0.586,31.44,33.86,29.83,2.802,3,355.6,72.6,7.453,819.7819,7.347,0.1519548,0.177282,0.8044676
"2018-08-25 13:20:00",836,"CKVY",13.41,78.11,77.94,78.36,77.5,18.15,19.38,16.78,0.596,31.3,32.94,29.52,4.022,3.533,333.3,23.65,10.3,816.8308,7.346,0.1519548,0.177282,0.8044676
"2018-08-25 13:25:00",837,"CKVY",13.41,77.85,78.28,78.72,77.79,17.91,19.66,16.44,0.583,31.5,33.48,29.16,4.96,4.486,354.6,18.12,10.3,818.555,7.347,0.1519548,0.177282,0.8044676
"2018-08-25 13:30:00",838,"CKVY",13.39,77.35,77.64,78.71,77.11,17.94,21.64,16.81,0.575,31.77,36.25,29.61,6.125,5.691,29.17,20.8,11.18,821.325,7.345,0.1579137,0.1894121,0.7937575
"2018-08-25 13:35:00",839,"CKVY",13.4,77.91,77.72,78.09,77.29,18.63,22.15,16.57,0.608,32.47,36.07,28.85,5.963,5.993,20.39,13.03,11.62,825.3098,7.344,0.1579137,0.1894121,0.7937575
"2018-08-25 13:40:00",840,"CKVY",13.39,78.27,78.03,78.52,77.6,15.17,20.1,15.17,0.501,29.74,33.87,27.14,5.834,5.904,356.6,29.07,10.74,827.442,7.344,0.1579137,0.1894121,0.7937575
"2018-08-25 13:45:00",841,"CKVY",13.39,79.32,78.52,79.45,78.03,15.27,17.63,14.89,0.522,28.47,30.88,26.77,5.556,5.734,319.2,27.89,10.74,830.6423,7.343,0.163441,0.2009806,0.7807261
"2018-08-25 13:50:00",842,"CKVY",13.39,80.1,79.88,80.3,78.95,14.48,17.12,14.42,0.507,28.96,31,27.1,5.117,5.141,248.7,31.29,10.96,834.1447,7.342,0.163441,0.2009806,0.7807261
"2018-08-25 13:55:00",843,"CKVY",13.38,81.4,79.86,81.4,79.14,10.07,15.72,9.79,0.369,22.33,29.04,17.49,4.622,4.942,269.2,74.08,9.21,841.3045,7.343,0.163441,0.2009806,0.7807261
"2018-08-25 14:00:00",844,"CKVY",13.38,81.2,81.2,81.5,80.7,12.4,12.6,10.14,0.451,22.37,24.96,19.75,5.879,5.079,226.8,19.64,12.93,848.3121,7.343,0.1658907,0.2021467,0.7685481
"2018-08-25 14:05:00",845,"CKVY",13.38,80.3,81.3,82.2,80.1,16.3,16.3,9.66,0.575,24.4,30.53,18.57,6.618,6.349,263.8,20.2,11.62,848.6757,7.343,0.1658907,0.2021467,0.7685481
"2018-08-25 14:10:00",846,"CKVY",13.37,80.2,80.9,81.4,80.1,10.61,18.42,9.66,0.374,22.47,33.77,18.47,7.796,7.254,246.9,16.18,15.78,842.4886,7.342,0.1658907,0.2021467,0.7685481
"2018-08-25 14:15:00",847,"CKVY",13.37,80.4,80.6,81.4,79.82,10.68,13.08,9.45,0.379,20.92,25.47,18.07,7.556,7.621,252.5,16.32,13.81,837.7584,7.342,0.1727195,0.2189169,0.7496135
"2018-08-25 14:20:00",848,"CKVY",13.37,80.9,80.6,81,80.3,13.25,13.25,8.94,0.476,20.12,25.93,16.26,7.641,7.738,254.1,22.82,11.62,837.1618,7.341,0.1727195,0.2189169,0.7496135
"2018-08-25 14:25:00",849,"CKVY",13.36,80.5,80.8,81.2,80.2,13.42,15.41,10.27,0.477,24.76,29.74,19.64,7.714,7.542,281.8,26.39,13.81,837.0095,7.341,0.1727195,0.2189169,0.7496135
"2018-08-25 14:30:00",850,"CKVY",13.36,81,80.7,81.2,80.3,12.05,16.33,9.42,0.436,23.68,31.03,17.7,7.449,7.451,289.4,20.08,19.29,830.0417,7.34,0.1728273,0.220974,0.7255278
"2018-08-25 14:35:00",851,"CKVY",13.36,81.4,81.1,81.8,80.3,10.85,15.75,10.44,0.397,24.69,29.89,20.64,7.832,7.491,282.1,20.41,14.47,824.2504,7.34,0.1728273,0.220974,0.7255278
"2018-08-25 14:40:00",852,"CKVY",13.36,81,81,81.5,80.6,11.98,14.35,10.58,0.433,23.71,28.09,20.43,7.537,7.801,301.4,15.67,12.49,820.5079,7.339,0.1728273,0.220974,0.7255278
"2018-08-25 14:45:00",853,"CKVY",13.36,80.9,81.1,81.7,80.6,12.05,12.81,8.49,0.434,20.04,25.3,15.97,7.386,7.633,236.5,35.47,11.84,817.3742,7.339,0.1714663,0.2200631,0.6988831
"2018-08-25 14:50:00",854,"CKVY",13.36,82.3,81.2,82.3,80.6,10.82,14.11,9.93,0.407,23.51,28.07,19.02,6.914,7.254,267,21.78,14.03,811.0504,7.339,0.1714663,0.2200631,0.6988831
"2018-08-25 14:55:00",855,"CKVY",13.34,80.6,81.5,82.8,80.4,12.05,13.97,8.97,0.429,21.11,26.86,17.74,6.462,6.499,275.5,18.59,9.86,804.4177,7.339,0.1714663,0.2200631,0.6988831
"2018-08-25 15:00:00",856,"CKVY",13.34,81,80.6,81.2,80.3,11.44,14.65,11.02,0.414,24.04,28.02,21.44,6.372,6.624,272,15.33,12.06,796.0356,7.339,0.1639582,0.2084555,0.6693414
"2018-08-25 15:05:00",857,"CKVY",13.34,80.5,80.8,81.4,80.1,11.85,14.14,8.63,0.421,20.94,27.83,15.5,6.771,6.658,297.1,17.17,15.56,787.9465,7.338,0.1639582,0.2084555,0.6693414
"2018-08-25 15:10:00",858,"CKVY",13.34,80.5,80.7,81.4,80.1,13.66,13.73,8.59,0.485,20.66,26.83,15.45,6.955,6.973,278.9,31.09,13.37,776.8706,7.338,0.1639582,0.2084555,0.6693414
"2018-08-25 15:15:00",859,"CKVY",13.34,81.5,80.7,81.5,80.4,10.27,14.52,8.7,0.377,22.25,27.83,16.03,7.371,7.154,310.2,17.13,16.22,764.8374,7.337,0.1581748,0.2029678,0.638355
"2018-08-25 15:20:00",860,"CKVY",13.34,81.8,80.8,81.8,80.5,12.36,15.61,10.1,0.457,24.63,29.94,19.88,8.09,7.635,276.2,18.4,16.66,753.8652,7.337,0.1581748,0.2029678,0.638355
"2018-08-25 15:25:00",861,"CKVY",13.34,80.4,81.2,81.9,80.4,13.32,16.19,9.86,0.472,24.03,31.13,19.45,8.93,8.32,272,13.46,14.69,745.9486,7.336,0.1581748,0.2029678,0.638355
"2018-08-25 15:30:00",862,"CKVY",13.33,81.4,80.8,81.6,80.1,14.1,17.32,10.44,0.517,26.19,32.3,20.08,8.97,8.96,281.3,15.61,15.56,742.1985,7.335,0.1604766,0.2105308,0.6009633
"2018-08-25 15:35:00",863,"CKVY",13.32,81.5,81.1,81.6,80.4,11.5,15.88,9.65,0.422,24.91,30.75,18.25,7.529,8.25,274.4,18.14,9.43,734.1033,7.334,0.1604766,0.2105308,0.6009633
"2018-08-25 15:40:00",864,"CKVY",13.33,80.5,81.3,81.9,80.5,10.61,14.17,10.41,0.377,24.79,27.71,19.91,7.033,7.284,282,18.53,13.59,726.7272,7.335,0.1604766,0.2105308,0.6009633
"2018-08-25 15:45:00",865,"CKVY",13.33,81,80.4,81,80,11.57,11.77,8.8,0.418,20.19,22.92,15.87,7.346,7.022,272.8,11.28,13.37,715.0614,7.334,0.1525602,0.1992784,0.5652891
"2018-08-25 15:50:00",866,"CKVY",13.32,80.9,81,81.3,80.6,12.25,13.69,9.62,0.442,23.91,26.97,18.26,9.01,8.14,290.5,11.82,15.78,709.6245,7.334,0.1525602,0.1992784,0.5652891
"2018-08-25 15:55:00",867,"CKVY",13.32,81.3,81.1,81.5,80.6,9.45,15.75,9.17,0.344,23.18,30.29,17.16,9.81,9.53,260.9,13.21,15.78,698.7224,7.332,0.1525602,0.1992784,0.5652891
"2018-08-25 16:00:00",868,"CKVY",13.32,81.4,81,81.4,80.5,11.43,12.77,9.31,0.418,20.53,25.34,17.68,9.73,9.89,250.7,14.49,15.56,688.2633,7.332,0.1550871,0.2089803,0.5267944
"2018-08-25 16:05:00",869,"CKVY",13.32,81.3,81.4,81.9,80.8,11.09,13.01,9.58,0.404,22.85,25.9,18.83,7.88,8.74,273.1,26.79,10.74,674.2219,7.332,0.1550871,0.2089803,0.5267944
"2018-08-25 16:10:00",870,"CKVY",13.32,81.3,81,81.5,80.5,12.01,13.21,9.79,0.437,21.49,26.06,18.62,7.525,7.839,263.9,14.47,13.81,661.2081,7.332,0.1550871,0.2089803,0.5267944
"2018-08-25 16:15:00",871,"CKVY",13.32,81,81.3,81.9,80.6,10.34,13.73,9.04,0.373,22.55,27.47,17,6.932,7.272,278.5,15.74,13.37,654.4252,7.332,0.1442078,0.1926125,0.4860482
"2018-08-25 16:20:00",872,"CKVY",13.31,81.7,81.1,81.7,80.5,13.97,14,9.45,0.516,22.01,27.86,18.12,7.233,7.05,287.5,37.78,11.62,644.8805,7.331,0.1442078,0.1926125,0.4860482
"2018-08-25 16:25:00",873,"CKVY",13.31,81,81,81.7,80.5,11.36,14.55,9.24,0.41,21.26,28.79,17.52,8.02,7.55,265.8,12.51,17.54,636.5951,7.332,0.1442078,0.1926125,0.4860482
"2018-08-25 16:30:00",874,"CKVY",13.31,80.5,80.9,81.5,80.2,14.1,15.75,9.62,0.501,24.29,29.94,18.54,9.05,8.36,275.8,11.5,15.34,622.0281,7.331,0.1364797,0.1829315,0.4432389
"2018-08-25 16:35:00",875,"CKVY",13.31,81.1,81,81.4,80.5,11.71,16.12,10.06,0.424,24.52,30.77,19.41,9.38,9.36,282.7,18.3,11.18,610.6444,7.329,0.1364797,0.1829315,0.4432389
"2018-08-25 16:40:00",876,"CKVY",13.31,81.7,81.4,81.7,81,10.88,13.28,10.27,0.402,23.22,26.58,20.16,8.6,8.94,263.1,13.68,13.37,599.8515,7.33,0.1364797,0.1829315,0.4432389
"2018-08-25 16:45:00",877,"CKVY",13.31,81.7,81.4,81.7,81.1,12.01,13.04,9.62,0.445,22.56,26.14,18.73,8.22,8.55,245.2,17,14.03,588.3108,7.329,0.1367744,0.1885825,0.3986963
"2018-08-25 16:50:00",878,"CKVY",13.31,81.1,81.1,81.9,80.5,12.77,13.97,10.13,0.463,22.44,27.31,19.43,9.33,8.69,241,18.48,16.66,574.0391,7.329,0.1367744,0.1885825,0.3986963
"2018-08-25 16:55:00",879,"CKVY",13.31,81,80.9,81.3,80.5,11.84,14.27,10.82,0.428,24.02,27.94,21.16,9.34,9.31,260,15.4,15.12,559.6471,7.329,0.1367744,0.1885825,0.3986963
"2018-08-25 17:00:00",880,"CKVY",13.31,79.9,80.7,81.4,79.9,10.1,12.53,9.55,0.352,20.77,24.98,18.03,10.54,9.83,241.5,12.88,22.36,545.6074,7.329,0.129738,0.1824358,0.3540457
"2018-08-25 17:05:00",881,"CKVY",13.29,79.71,79.91,80.1,79.65,11.67,12.43,10.17,0.404,21.43,23.63,18.78,11.34,10.87,245.9,15.04,19.95,516.948,7.327,0.129738,0.1824358,0.3540457
"2018-08-25 17:10:00",882,"CKVY",13.31,80.9,80.3,81.5,79.59,10.61,12.8,9.62,0.382,21.57,24.92,18.58,11.13,11.33,253.2,18.82,12.93,503.47,7.326,0.129738,0.1824358,0.3540457
"2018-08-25 17:15:00",883,"CKVY",13.31,80.3,80.6,80.9,80.2,10.13,11.36,9.41,0.358,20.29,22.27,17.53,10.78,11.02,245.2,10.58,17.76,497.2611,7.325,0.1317697,0.1913519,0.3085662
"2018-08-25 17:20:00",884,"CKVY",13.31,79.77,80.1,80.6,79.71,11.57,12.49,9.99,0.401,21.78,23.86,18.87,11.61,11.31,249.8,15.61,22.14,503.3751,7.326,0.1317697,0.1913519,0.3085662
"2018-08-25 17:25:00",885,"CKVY",13.31,79.77,79.98,80.4,79.59,11.77,12.53,10.41,0.409,21.73,23.73,19.6,13.11,12.26,239.8,12.74,19.51,489.0135,7.325,0.1317697,0.1913519,0.3085662
"2018-08-25 17:30:00",886,"CKVY",13.32,79.9,80,80.6,79.59,11.88,14.58,9.99,0.414,23.24,27.67,18.31,13.23,13.16,247.5,16.91,20.17,467.3838,7.324,0.1292973,0.1924044,0.2614738
"2018-08-25 17:35:00",887,"CKVY",13.32,79.16,79.51,79.96,79.03,13.25,14.41,11.02,0.45,24.38,26.9,20.69,12.21,12.72,261.4,14.45,20.17,443.3253,7.323,0.1292973,0.1924044,0.2614738
"2018-08-25 17:40:00",888,"CKVY",13.32,78.48,78.88,79.22,78.36,14.82,14.92,12.32,0.493,24.51,26.86,22.66,11.44,11.99,264.9,13.93,16,406.1014,7.323,0.1292973,0.1924044,0.2614738
"2018-08-25 17:45:00",889,"CKVY",13.33,78.3,78.37,78.54,77.93,12.49,14.96,12.19,0.413,24.55,26.97,21.82,10.12,10.67,249.5,15.67,12.28,347.8754,7.322,0.1039368,0.162196,0.2140877
"2018-08-25 17:50:00",890,"CKVY",13.33,78.17,78.36,78.67,78.11,15.51,16.22,12.53,0.51,25.97,28.7,22.48,8.94,9.42,267.3,15.76,15.78,317.0647,7.321,0.1039368,0.162196,0.2140877
"2018-08-25 17:55:00",891,"CKVY",13.33,78.6,78.57,78.91,78.11,14.31,16.64,12.73,0.478,25.71,29.41,23.25,9.24,9.01,259.9,11.49,19.95,325.5473,7.321,0.1039368,0.162196,0.2140877
"2018-08-25 18:00:00",892,"CKVY",13.33,79.4,79.15,79.59,78.67,13.52,15.09,12.05,0.463,24.57,27.93,22.13,10.05,9.72,256.7,11.4,16.22,362.7041,7.321,0.1008837,0.149771,0.1677644
"2018-08-25 18:05:00",893,"CKVY",13.32,79.16,79.27,79.65,78.97,14.58,15.61,12.63,0.496,26.61,28.64,23.34,9.71,9.98,248.5,15.13,11.4,376.2172,7.32,0.1008837,0.149771,0.1677644
"2018-08-25 18:10:00",894,"CKVY",13.34,78.91,79.18,79.53,78.79,14.44,16.43,13.28,0.487,27.35,29.9,24.69,9.06,9.31,254,11.17,15.34,367.5443,7.321,0.1008837,0.149771,0.1677644
"2018-08-25 18:15:00",895,"CKVY",13.33,78.79,78.81,78.97,78.6,13.9,16.02,13.14,0.467,26,28.83,24.05,9.33,9.16,262,9.78,17.97,355.4727,7.321,0.09510632,0.1439675,0.1227439
"2018-08-25 18:20:00",896,"CKVY",13.35,78.23,78.46,78.91,78.05,17.08,17.08,12.87,0.563,26.21,30.01,23.41,8.75,9.18,266.2,24.26,12.71,322.1494,7.32,0.09510632,0.1439675,0.1227439
"2018-08-25 18:25:00",897,"CKVY",13.35,78.67,78.39,78.79,78.11,15.13,17.42,13.55,0.506,28.24,30.5,24.55,7.228,7.974,253.1,15.3,8.33,298.1102,7.32,0.09510632,0.1439675,0.1227439
"2018-08-25 18:30:00",898,"CKVY",13.35,78.48,78.59,78.91,78.36,14.34,16.29,13.69,0.477,26.79,29.3,24.98,6.086,6.551,261.8,17.19,13.37,274.8482,7.319,0.0729818,0.1139083,0.08043589
"2018-08-25 18:35:00",899,"CKVY",13.35,78.23,78.12,78.54,77.8,17.66,17.9,14.1,0.583,27.82,31.22,25.21,6.962,6.467,266.4,12.29,13.15,274.3406,7.32,0.0729818,0.1139083,0.08043589
"2018-08-25 18:40:00",900,"CKVY",13.35,78.3,77.81,78.3,77.19,15.68,19.51,13.55,0.518,28.81,32.54,23.87,7.903,7.506,262.7,15.79,14.69,271.8085,7.32,0.0729818,0.1139083,0.08043589
"2018-08-25 18:45:00",901,"CKVY",13.35,78.11,78.16,78.48,77.87,16.09,17.11,14.48,0.529,28.49,29.91,25.79,7.731,7.947,264.7,12.59,11.4,264.9585,7.319,0.06915798,0.1068869,0.04311804
"2018-08-25 18:50:00",902,"CKVY",13.36,76.76,77.92,78.49,76.7,18.14,18.69,12.97,0.57,27.7,31.26,23.36,7.132,7.318,259.4,18.15,10.3,248.918,7.319,0.06915798,0.1068869,0.04311804
"2018-08-25 18:55:00",903,"CKVY",13.37,76.39,76.7,77.08,76.21,14.92,18.38,14.82,0.463,27.32,30.57,25.25,7.331,7.144,244.3,12.58,14.69,209.4093,7.318,0.06915798,0.1068869,0.04311804
"2018-08-25 19:00:00",904,"CKVY",13.37,76.34,76.32,76.52,75.96,14.58,16.71,14.55,0.452,26.24,27.93,24.54,8.27,7.79,247.5,12.47,16.44,162.514,7.317,0.04954663,0.08618926,0.01868406
"2018-08-25 19:05:00",905,"CKVY",13.38,76.58,76.82,77.26,76.34,16.3,16.88,14.1,0.509,26.36,28.58,24.24,9.24,8.96,238.3,10.77,17.76,148.5876,7.316,0.04954663,0.08618926,0.01868406
"2018-08-25 19:10:00",906,"CKVY",13.38,76.71,76.77,77.02,76.58,14.72,16.98,13.39,0.462,26.49,28.73,23,9.32,9.22,247.7,11.4,16.22,158.0424,7.315,0.04954663,0.08618926,0.01868406
"2018-08-25 19:15:00",907,"CKVY",13.38,76.22,76.65,76.9,76.22,13.63,14.72,13.11,0.421,23.94,25.18,22.46,8.97,9.27,251.5,15.61,17.54,169.5777,7.316,0.04009622,0.05280075,0.00719603
"2018-08-25 19:20:00",908,"CKVY",13.4,76.42,76.29,76.48,75.98,13.15,14.38,12.74,0.408,22.77,24.37,21.41,9.47,8.92,250,10.5,16.88,160.3096,7.315,0.04009622,0.05280075,0.00719603
"2018-08-25 19:25:00",909,"CKVY",13.41,75.87,75.79,76.42,75.25,12.67,15.54,12.5,0.386,23.54,25.61,20.23,9.7,9.73,239.2,10.12,12.93,144.3997,7.314,0.04009622,0.05280075,0.00719603
"2018-08-25 19:30:00",910,"CKVY",13.41,75.87,75.72,75.99,75.44,12.81,15.48,12.29,0.391,22.08,25.6,20.03,10.17,9.7,235.1,12.6,18.85,134.8414,7.314,0.0384023,0.05050126,0.001208824
"2018-08-25 19:35:00",911,"CKVY",13.15,75.01,75.38,75.87,74.82,12.81,13.97,12.4,0.38,21.33,22.79,20.33,9.68,10.04,239.5,11.07,14.47,120.299,7.313,0.0384023,0.05050126,0.001208824
"2018-08-25 19:40:00",912,"CKVY",13.02,73.65,74.56,75.25,73.65,14.66,14.72,12.84,0.415,21.84,23.14,20.67,9.56,9.72,247.7,11.66,16.88,97.78324,7.313,0.0384023,0.05050126,0.001208824
"2018-08-25 19:45:00",913,"CKVY",12.98,74.14,73.53,74.39,72.85,14.07,15.48,12.94,0.405,21.95,23.47,19.92,8.8,9.17,243.4,12.02,15.34,74.71368,7.312,0.03397426,0.04482706,2.5E-07
"2018-08-25 19:50:00",914,"CKVY",12.96,73.71,73.63,74.14,73.28,14.24,14.52,13.22,0.404,21.36,22.28,19.96,8.41,8.58,235.6,11.55,16.44,54.67549,7.31,0.03397426,0.04482706,2.5E-07
"2018-08-25 19:55:00",915,"CKVY",12.95,71.43,72.57,73.65,71.43,15.48,16.13,13.94,0.407,22.26,23.27,21.2,7.7,8.07,235.4,9.57,11.4,43.87585,7.31,0.03397426,0.04482706,2.5E-07
"2018-08-25 20:00:00",916,"CKVY",12.94,71.31,71.41,71.93,70.88,15.17,16.57,14.93,0.397,22.62,23.47,21.39,6.965,7.459,240.7,10.92,9.43,33.85421,7.309,0.02645944,0.03598134,2.5E-07
"2018-08-25 20:05:00",917,"CKVY",12.93,70.02,71.27,72.36,70.02,17.7,17.7,14.52,0.443,22.95,24.35,20.73,5.898,6.531,243.9,10.36,12.28,25.22573,7.308,0.02645944,0.03598134,2.5E-07
"2018-08-25 20:10:00",918,"CKVY",12.93,68.1,69.12,70.08,68.1,20.2,20.2,17.67,0.474,24.3,25.82,23.76,4.854,5.302,236.9,11.43,5.261,18.22952,7.307,0.02645944,0.03598134,2.5E-07
"2018-08-25 20:15:00",919,"CKVY",12.92,68.35,67.64,68.47,67.24,18.35,21.23,18.32,0.434,25.26,26.37,23.65,4.098,4.438,248,9.68,4.822,12.88568,7.306,0.01541593,0.02250055,2.5E-07
"2018-08-25 20:20:00",920,"CKVY",12.91,68.29,68.13,68.72,67.61,17.87,19.11,17.87,0.422,23.81,24.41,22.74,3.369,3.613,238.7,10.55,6.576,8.195626,7.305,0.01541593,0.02250055,2.5E-07
"2018-08-25 20:25:00",921,"CKVY",12.92,68.05,68.45,68.97,67.99,19,19,17.26,0.445,23.41,24.28,22.53,3.352,3.336,232.9,8.39,6.138,4.158738,7.303,0.01541593,0.02250055,2.5E-07
"2018-08-25 20:30:00",922,"CKVY",12.91,66.65,67.17,68.11,66.53,20.82,21.44,18.97,0.465,25.8,26.67,24.19,2.877,3.188,210.5,12.66,3.069,1.476544,7.301,0.006419038,0.01084032,2.5E-07
"2018-08-25 20:35:00",923,"CKVY",12.9,66.54,66.57,66.97,66.28,22.54,22.74,19.73,0.501,26.07,27.35,23.93,2.434,2.649,184.3,20.31,7.014,0.4498339,7.301,0.006419038,0.01084032,2.5E-07
"2018-08-25 20:40:00",924,"CKVY",12.91,65.37,65.89,66.54,65.3,22.81,23.26,21.92,0.487,26.53,27.64,25.63,1.724,2.062,196.9,8.41,1.973,0.181571,7.3,0.006419038,0.01084032,2.5E-07
"2018-08-25 20:45:00",925,"CKVY",12.9,64.07,64.72,65.3,63.95,25.62,25.62,22.4,0.522,27.09,28.25,25.74,1.43,1.573,197.8,6.843,1.973,0.06872894,7.299,-4.671239E-05,0.001467506,2.5E-07
"2018-08-25 20:50:00",926,"CKVY",12.9,62.22,63.29,64.07,62.16,29.42,30.14,24.8,0.562,28.35,30.77,26.74,1.393,1.405,179.6,17.76,2.63,0.01434542,7.298,-4.671239E-05,0.001467506,2.5E-07
"2018-08-25 20:55:00",927,"CKVY",12.9,60.37,61.06,62.22,60.19,34.66,34.66,29.08,0.62,31.04,32.39,29.46,1.586,1.484,159.5,12.22,2.85,0,7.297,-4.671239E-05,0.001467506,2.5E-07
"2018-08-25 21:00:00",928,"CKVY",12.9,58.03,59.09,60.43,58.03,42.37,42.37,34.73,0.697,34.63,35.36,32.44,1.91,1.692,135.3,6.3,3.507,0,7.296,-0.003138804,-0.003501433,2.5E-07
"2018-08-25 21:05:00",929,"CKVY",12.89,56.24,56.73,58.03,56.18,41.75,44.73,40.28,0.644,34.49,35.66,32.99,2.411,2.225,142.4,9.78,4.603,0,7.295,-0.003138804,-0.003501433,2.5E-07
"2018-08-25 21:10:00",930,"CKVY",12.89,56.18,56.24,56.43,56,44.49,44.87,38.6,0.685,32.71,35.11,31.18,2.535,2.502,112.2,18.08,3.288,0,7.293,-0.003138804,-0.003501433,2.5E-07
"2018-08-25 21:15:00",931,"CKVY",12.89,57.55,56.59,57.55,55.94,41.86,44.46,38.3,0.677,33.26,34.79,32.02,2.347,2.455,56.4,11.41,2.192,0,7.291,-0.0003289853,0.0006151177,2.5E-07
"2018-08-25 21:20:00",932,"CKVY",12.88,58.92,58.24,58.98,57.37,33.99,41.8,32.41,0.578,31.27,34.54,29.34,1.945,2.131,58.17,7.305,2.411,0,7.29,-0.0003289853,0.0006151177,2.5E-07
"2018-08-25 21:25:00",933,"CKVY",12.89,59.73,59.24,59.79,58.74,33.24,37.62,29.91,0.581,30.36,33.47,27.71,1.705,1.802,52.05,9.69,1.973,0,7.289,-0.0003289853,0.0006151177,2.5E-07
"2018-08-25 21:30:00",934,"CKVY",12.88,57.08,58.99,59.91,57.08,40.43,40.43,32.72,0.643,31.91,33.46,30.42,1.874,1.716,84.4,31.27,3.946,0,7.289,-0.001681718,-0.001289111,2.5E-07
"2018-08-25 21:35:00",935,"CKVY",12.88,57.45,56.86,57.45,56.34,37.55,41.8,36.9,0.605,32.6,33.78,31.01,1.848,1.897,99.7,14.26,2.85,0,7.288,-0.001681718,-0.001289111,2.5E-07
"2018-08-25 21:40:00",936,"CKVY",12.87,56.95,57.1,57.51,56.71,43.52,43.52,37.55,0.689,32.86,35.01,31.71,1.688,1.747,89.5,9.99,1.973,0,7.287,-0.001681718,-0.001289111,2.5E-07
"2018-08-25 21:45:00",937,"CKVY",12.87,56.03,56.27,56.95,55.84,43.04,46.05,40.02,0.659,33.9,35.93,32.3,1.477,1.637,118.2,17.14,2.63,0,7.288,-0.002443192,-0.002531972,2.5E-07
"2018-08-25 21:50:00",938,"CKVY",12.88,54.25,54.63,56.09,53.87,46.4,52.8,43.17,0.666,35.46,37.45,34.03,1.314,1.381,73.66,26.42,2.63,0,7.288,-0.002443192,-0.002531972,2.5E-07
"2018-08-25 21:55:00",939,"CKVY",12.88,52.16,52.86,54.49,51.54,54.18,54.22,46.09,0.72,35.71,37.3,34.04,1.607,1.48,143.6,24.54,3.507,0,7.286,-0.002443192,-0.002531972,2.5E-07
"2018-08-25 22:00:00",940,"CKVY",12.88,51.06,51.56,52.16,51.06,58.03,58.06,51.82,0.741,36.28,37.15,34.38,1.792,1.71,147.5,12.33,3.069,0,7.286,-0.003698879,-0.004601257,2.5E-07
"2018-08-25 22:05:00",941,"CKVY",12.88,51.56,51.5,52.3,50.81,52.51,58.03,49.66,0.683,35.27,36.83,33.62,2.095,1.909,150.6,21.16,3.726,0,7.284,-0.003698879,-0.004601257,2.5E-07
"2018-08-25 22:10:00",942,"CKVY",12.87,51.19,51.52,51.8,51.19,55.77,55.8,49.97,0.715,34.86,36.02,33.55,1.85,2.052,154.2,6.92,2.63,0,7.284,-0.003698879,-0.004601257,2.5E-07
"2018-08-25 22:15:00",943,"CKVY",12.88,52.54,51.55,52.54,51,49.08,56.21,49.01,0.662,34.55,36.21,32.93,1.429,1.613,108.7,35.37,1.754,0,7.283,-0.002731668,-0.003097904,2.5E-07
"2018-08-25 22:20:00",944,"CKVY",12.87,53.72,52.99,53.72,52.54,41.44,49.73,41.44,0.583,33.02,34.54,30.53,1.143,1.242,141.2,18.75,2.63,0,7.284,-0.002731668,-0.003097904,2.5E-07
"2018-08-25 22:25:00",945,"CKVY",12.87,51.44,53.03,54.46,51.44,50.73,50.93,40.45,0.657,33.19,34.62,30.78,1.355,1.196,198.5,44.43,3.726,0,7.283,-0.002731668,-0.003097904,2.5E-07
"2018-08-25 22:30:00",946,"CKVY",12.87,51.38,51.23,51.5,51.01,51.28,52.31,48.71,0.662,33.65,34.39,32.45,1.364,1.325,94.7,96.2,2.63,0,7.282,-0.004428969,-0.005780662,2.5E-07
"2018-08-25 22:35:00",947,"CKVY",12.87,51.14,51.13,51.57,50.83,49.78,52.79,49.78,0.637,33.87,34.86,33,1.055,1.289,343.6,24.04,1.754,0,7.283,-0.004428969,-0.005780662,2.5E-07
"2018-08-25 22:40:00",948,"CKVY",12.85,51.71,51.38,51.71,51.08,49.17,52.8,46.59,0.643,32.93,34.71,31.6,0.529,0.747,301.6,46.07,1.754,0,7.284,-0.004428969,-0.005780662,2.5E-07
"2018-08-25 22:45:00",949,"CKVY",12.87,51.83,52.05,52.45,51.58,46.97,49.2,43.34,0.617,31.99,33.29,30.37,0.958,0.735,192.4,17.08,3.507,0,7.283,-0.005600184,-0.00777954,2.5E-07
"2018-08-25 22:50:00",950,"CKVY",12.86,49.55,50.74,51.83,49.43,54.59,54.59,46.7,0.659,32.78,33.92,31.83,2.324,1.585,178.9,8.7,5.699,0,7.283,-0.005600184,-0.00777954,2.5E-07
"2018-08-25 22:55:00",951,"CKVY",12.86,48.13,48.8,49.55,48.01,58.77,58.77,54.55,0.673,34.08,34.4,33.74,3.596,2.997,165.6,10.29,5.261,0,7.283,-0.005600184,-0.00777954,2.5E-07
"2018-08-25 23:00:00",952,"CKVY",12.86,47.33,47.73,48.13,47.27,63.78,63.78,58.8,0.708,35.11,35.82,34.24,3.827,3.843,123.5,15.4,3.507,0,7.284,-0.0006768802,-0.0001320823,2.5E-07
"2018-08-25 23:05:00",953,"CKVY",12.85,47.89,47.36,47.89,46.96,61.1,65.9,61.1,0.693,35.59,36.43,35.03,2.782,3.37,295.6,86.6,2.85,0,7.283,-0.0006768802,-0.0001320823,2.5E-07
"2018-08-25 23:10:00",954,"CKVY",12.86,48.94,48.72,49.12,47.82,56.68,61.07,55,0.668,34.2,35.12,33.47,1.9,2.358,227.9,17.21,2.85,0,7.283,-0.0006768802,-0.0001320823,2.5E-07
"2018-08-25 23:15:00",955,"CKVY",12.84,47.77,48.21,48.94,47.77,57.61,57.61,55.82,0.65,33.5,34.25,33.06,1.378,1.634,233.8,15.63,2.85,0,7.283,-0.001687829,-0.00159741,2.5E-07
"2018-08-25 23:20:00",956,"CKVY",12.85,45.61,46.68,47.89,45.55,63.1,63.1,57.58,0.657,33.55,33.89,33.16,1.16,1.276,237.4,6.469,1.973,0,7.283,-0.001687829,-0.00159741,2.5E-07
"2018-08-25 23:25:00",957,"CKVY",12.85,43.83,44.61,45.68,43.76,68.18,68.31,63.06,0.663,34.13,34.87,33.73,1.227,1.168,288.2,23.81,3.726,0,7.283,-0.001687829,-0.00159741,2.5E-07
"2018-08-25 23:30:00",958,"CKVY",12.85,44.51,44.06,44.57,43.76,66.74,68.93,66.74,0.666,34.22,34.45,33.96,1.478,1.271,300.7,7.089,2.85,0,7.283,-0.004615135,-0.006202299,2.5E-07
"2018-08-25 23:35:00",959,"CKVY",12.85,45.38,44.97,45.38,44.51,63.69,66.74,63.66,0.657,33.92,34.27,33.61,2.003,1.712,282.2,6.221,2.85,0,7.281,-0.004615135,-0.006202299,2.5E-07
"2018-08-25 23:40:00",960,"CKVY",12.84,46.37,45.67,46.37,45.32,59.27,63.79,59.27,0.635,33.68,34.1,32.89,2.208,2.06,282.4,24.1,5.699,0,7.281,-0.004615135,-0.006202299,2.5E-07
"2018-08-25 23:45:00",961,"CKVY",12.84,48.04,47.75,48.41,46.31,54.81,59.27,52.89,0.625,32.38,33.1,31.68,2.473,2.408,246.8,49.39,5.48,0,7.281,-0.002604738,-0.002976219,2.5E-07
"2018-08-25 23:50:00",962,"CKVY",12.84,50.51,49.31,50.57,47.92,46.82,54.81,46.51,0.585,31.31,32.6,30.62,2.74,2.604,292.2,5.543,3.726,0,7.282,-0.002604738,-0.002976219,2.5E-07
"2018-08-25 23:55:00",963,"CKVY",12.83,49.58,49.86,50.57,49.46,50.15,52.24,46.82,0.606,32.17,32.85,30.9,2.915,2.872,313,8.6,3.288,0,7.283,-0.002604738,-0.002976219,2.5E-07
"2018-08-26 00:00:00",964,"CKVY",12.83,49.03,49.54,49.83,49.03,53.34,53.34,49.67,0.631,32.06,32.82,31.63,2.4,2.673,300.5,29.73,2.192,0,7.283,-0.0003512964,0.0003738932,2.5E-07
"2018-08-26 00:05:00",965,"CKVY",12.81,45.76,47.18,49.03,45.69,63.45,63.45,53.37,0.664,32.99,34.11,32.3,1.814,2.072,180.3,15.99,2.63,0,7.284,-0.0003512964,0.0003738932,2.5E-07
"2018-08-26 00:10:00",966,"CKVY",12.83,45.45,45.73,46.56,45.08,63.59,64.48,59.82,0.658,33.63,34.15,32.83,1.392,1.576,201.8,21.71,2.411,0,7.284,-0.0003512964,0.0003738932,2.5E-07
"2018-08-26 00:15:00",967,"CKVY",12.83,44.95,45.11,45.57,44.58,63.11,65.55,62.84,0.64,33.93,34.48,32.91,1.986,1.598,183.2,7.973,4.384,0,7.284,-0.003325733,-0.004088098,2.5E-07
"2018-08-26 00:20:00",968,"CKVY",12.83,45.7,45.37,45.7,44.89,59.61,63.66,59.61,0.622,32.82,33.51,32.26,2.864,2.403,211,7.754,6.138,0,7.284,-0.003325733,-0.004088098,2.5E-07
"2018-08-26 00:25:00",969,"CKVY",12.81,44.83,45.52,45.82,44.83,60.61,60.61,58.45,0.612,32.22,32.56,31.83,3.312,3.125,233.9,10.1,4.384,0,7.284,-0.003325733,-0.004088098,2.5E-07
"2018-08-26 00:30:00",970,"CKVY",12.82,44.58,44.73,45.2,44.4,60.92,61.19,59.37,0.61,31.75,32.19,31.23,2.893,3.11,245,44.07,5.042,0,7.284,-0.0009947794,-0.0006584465,2.5E-07
"2018-08-26 00:35:00",971,"CKVY",12.81,43.41,44.07,44.58,43.35,62.84,63.04,60.92,0.601,31.94,32.22,31.36,1.889,2.379,286.8,32.97,3.288,0,7.285,-0.0009947794,-0.0006584465,2.5E-07
"2018-08-26 00:40:00",972,"CKVY",12.82,41.93,42.55,43.41,41.87,66.61,66.61,62.8,0.602,31.58,31.74,31.41,1.189,1.527,166.1,26.91,1.973,0,7.284,-0.0009947794,-0.0006584465,2.5E-07
"2018-08-26 00:45:00",973,"CKVY",12.81,41.14,41.42,42,41.01,76.98,77.22,66.65,0.675,33.1,34.7,31.51,1.415,1.249,137.8,19.95,4.384,0,7.283,-0.003484589,-0.004370261,2.5E-07
"2018-08-26 00:50:00",974,"CKVY",12.8,42.07,41.41,42.13,40.77,69.23,77.32,69.23,0.629,33.36,34.7,32.56,2.184,1.925,164.5,9.84,5.261,0,7.283,-0.003484589,-0.004370261,2.5E-07
"2018-08-26 00:55:00",975,"CKVY",12.81,44.79,43.59,44.97,42,63.64,69.16,63.47,0.642,32.97,33.51,32.48,3.369,2.682,139.7,11.6,6.795,0,7.283,-0.003484589,-0.004370261,2.5E-07
"2018-08-26 01:00:00",976,"CKVY",12.81,43.62,45.16,46.21,43.56,65.05,65.05,58.05,0.627,32.65,33.3,31.69,4.339,3.908,153,21.78,7.672,0,7.284,-0.001604702,-0.001556986,2.5E-07
"2018-08-26 01:05:00",977,"CKVY",12.81,42.02,42.47,43.68,41.77,69,70.34,65.12,0.626,32.82,33.07,32.56,5.061,4.643,166.1,5.625,6.576,0,7.285,-0.001604702,-0.001556986,2.5E-07
"2018-08-26 01:10:00",978,"CKVY",12.79,43.25,43.05,43.87,42.02,65.5,68.96,63.13,0.623,32.21,32.71,31.74,4.797,5.083,187.1,21.76,5.918,0,7.285,-0.001604702,-0.001556986,2.5E-07
"2018-08-26 01:15:00",979,"CKVY",12.8,43.99,43.47,44.06,43.01,63.13,65.53,61.35,0.618,31.98,32.5,31.39,3.876,4.474,181.7,28.29,4.384,0,7.286,0.0007846667,0.001564296,2.5E-07
"2018-08-26 01:20:00",980,"CKVY",12.8,42.57,43.15,44.06,42.51,66.6,66.6,63.13,0.617,32.29,32.48,32.03,2.331,3.084,259.3,50.33,1.534,0,7.285,0.0007846667,0.001564296,2.5E-07
"2018-08-26 01:25:00",981,"CKVY",12.79,40.54,41.39,42.64,40.54,73.43,73.43,66.63,0.629,32.35,32.76,32.01,1.778,1.968,250.3,7.467,2.85,0,7.286,0.0007846667,0.001564296,2.5E-07
"2018-08-26 01:30:00",982,"CKVY",12.78,40.29,40.34,40.54,40.16,71.98,74.35,71.85,0.61,32.4,32.9,31.83,2.047,1.805,248,9.82,5.042,0,7.285,-0.002629493,-0.003058732,2.5E-07
"2018-08-26 01:35:00",983,"CKVY",12.78,39.98,40.06,40.29,39.92,71.16,72.95,71.16,0.596,31.85,32.2,31.38,2.745,2.418,246.3,12.77,3.726,0,7.286,-0.002629493,-0.003058732,2.5E-07
"2018-08-26 01:40:00",984,"CKVY",12.79,40.6,40.28,40.66,39.92,68.45,71.16,67.97,0.588,31.16,31.47,30.81,2.426,2.663,226.5,14.09,2.85,0,7.285,-0.002629493,-0.003058732,2.5E-07
"2018-08-26 01:45:00",985,"CKVY",12.78,41.16,40.72,41.22,40.41,66.91,70.06,66.91,0.587,31.28,31.55,30.95,1.758,2.025,291.9,49.05,2.85,0,7.284,-0.002525433,-0.002915045,2.5E-07
"2018-08-26 01:50:00",986,"CKVY",12.77,42.51,41.81,42.51,41.16,64.47,66.91,63.27,0.596,30.96,31.4,30.6,1.265,1.478,285.1,14.35,2.411,0,7.284,-0.002525433,-0.002915045,2.5E-07
"2018-08-26 01:55:00",987,"CKVY",12.77,42.45,42.51,42.64,42.27,63.55,64.51,62.86,0.586,31.06,31.35,30.77,1.227,1.205,277.8,10.88,1.754,0,7.285,-0.002525433,-0.002915045,2.5E-07
"2018-08-26 02:00:00",988,"CKVY",12.77,41.83,42.43,42.64,41.77,68.8,68.8,63.55,0.619,31.57,32.35,31.06,1.45,1.312,276.9,24.25,4.165,0,7.284,-0.004205232,-0.005552866,2.5E-07
"2018-08-26 02:05:00",989,"CKVY",12.77,39.06,40.09,41.71,38.93,77.41,77.86,68.83,0.626,32.77,33.05,32.19,1.483,1.503,184.5,22.04,2.63,0,7.285,-0.004205232,-0.005552866,2.5E-07
"2018-08-26 02:10:00",990,"CKVY",12.77,37.95,38.22,39,37.77,87.1,87.2,77.41,0.674,33.22,34.59,32.4,1.657,1.544,141.4,11.01,2.411,0,7.285,-0.004205232,-0.005552866,2.5E-07
"2018-08-26 02:15:00",991,"CKVY",12.76,38.14,38.03,38.26,37.83,84.8,87.4,84.7,0.661,34.21,34.55,33.89,1.334,1.63,211.9,16.25,2.192,0,7.285,-0.004241645,-0.00560393,2.5E-07
"2018-08-26 02:20:00",992,"CKVY",12.76,38.45,38.23,38.51,38.08,86.9,87,83.9,0.686,34.05,34.94,33.67,0.902,1.056,154.6,71.47,1.534,0,7.285,-0.004241645,-0.00560393,2.5E-07
"2018-08-26 02:25:00",993,"CKVY",12.75,39.44,39.06,39.44,38.45,81.6,86.9,81.5,0.67,34.49,35,34.07,0.809,0.824,24.32,11.79,1.973,0,7.285,-0.004241645,-0.00560393,2.5E-07
"2018-08-26 02:30:00",994,"CKVY",12.76,39.93,39.51,40.06,39.13,76.19,81.7,76.19,0.637,33.66,34.21,33.05,0.989,0.837,285,63.61,2.63,0,7.285,-0.005326999,-0.007556971,2.5E-07
"2018-08-26 02:35:00",995,"CKVY",12.74,40.3,39.41,40.3,38.57,73.58,78.18,73.58,0.624,32.63,33.22,32.17,1.445,1.235,244.8,13.06,2.411,0,7.284,-0.005326999,-0.007556971,2.5E-07
"2018-08-26 02:40:00",996,"CKVY",12.75,40.37,40.94,41.3,40.24,72.35,73.51,70.01,0.616,32.23,32.52,31.92,1.709,1.651,231,21.04,2.85,0,7.285,-0.005326999,-0.007556971,2.5E-07
"2018-08-26 02:45:00",997,"CKVY",12.75,40.93,40.48,40.99,40.07,70.5,73.14,69.26,0.613,32.01,32.48,31.53,1.71,1.768,219.8,16.04,2.411,0,7.285,-0.003991557,-0.005202848,2.5E-07
"2018-08-26 02:50:00",998,"CKVY",12.74,39.08,39.96,40.93,38.96,77.09,77.09,70.5,0.624,32.12,32.52,31.78,1.617,1.605,343.6,61.51,2.85,0,7.285,-0.003991557,-0.005202848,2.5E-07
"2018-08-26 02:55:00",999,"CKVY",12.74,39.27,39.01,39.39,38.71,78.19,78.36,76.75,0.637,32.51,33.16,32.17,1.526,1.487,351.2,24.31,2.85,0,7.285,-0.003991557,-0.005202848,2.5E-07
"2018-08-26 03:00:00",1000,"CKVY",12.74,40.32,39.55,40.32,39.08,70.16,78.22,70.02,0.596,32.23,33.07,31.21,1.307,1.44,330.5,9.17,1.973,0,7.286,-0.004107497,-0.005398249,2.5E-07
"2018-08-26 03:05:00",1001,"CKVY",12.73,39.82,40.41,40.81,39.82,70.81,72.7,68.99,0.59,31.55,32.26,31.05,1.4,1.372,282.7,17.76,2.85,0,7.286,-0.004107497,-0.005398249,2.5E-07
"2018-08-26 03:10:00",1002,"CKVY",12.73,40.07,39.62,40.07,39.27,70.64,72.97,70.02,0.594,31.19,31.45,30.9,1.787,1.7,277.6,9.23,4.165,0,7.287,-0.004107497,-0.005398249,2.5E-07
"2018-08-26 03:15:00",1003,"CKVY",12.73,40.81,40.49,41.06,39.82,67.58,71.12,66.45,0.585,30.93,31.37,30.43,2.326,2.002,289.7,21.23,3.288,0,7.287,-0.003603239,-0.004580709,2.5E-07
"2018-08-26 03:20:00",1004,"CKVY",12.73,40.69,40.84,41.06,40.56,68.61,68.71,66.93,0.591,30.93,31.22,30.72,2.149,2.365,310.1,41.74,3.069,0,7.288,-0.003603239,-0.004580709,2.5E-07
"2018-08-26 03:25:00",1005,"CKVY",12.72,41,40.82,41.18,40.5,67.96,69.2,66.72,0.592,31.09,31.87,30.59,1.955,1.994,261.3,18.98,2.85,0,7.288,-0.003603239,-0.004580709,2.5E-07
"2018-08-26 03:30:00",1006,"CKVY",12.72,42.05,41.9,42.73,40.93,65.08,67.96,61.95,0.591,30.92,31.57,30.36,1.633,1.812,278.9,13.64,2.63,0,7.288,-0.002818535,-0.00335024,2.5E-07
"2018-08-26 03:35:00",1007,"CKVY",12.72,42.36,42.34,42.54,42.05,63.6,65.11,61.13,0.584,30.61,31.3,29.93,1.297,1.418,296.6,7.766,1.315,0,7.289,-0.002818535,-0.00335024,2.5E-07
"2018-08-26 03:40:00",1008,"CKVY",12.72,40.13,41.4,42.48,40.13,71.09,74.55,63.57,0.599,31.54,33.43,30.69,0.919,1.04,330.8,39.87,2.411,0,7.29,-0.002818535,-0.00335024,2.5E-07
"2018-08-26 03:45:00",1009,"CKVY",12.71,41.18,40.4,41.18,39.95,71.6,72.15,71.05,0.629,31.96,32.72,31.38,0.788,0.808,29.21,8.13,1.973,0,7.29,-0.004777215,-0.006541344,2.5E-07
"2018-08-26 03:50:00",1010,"CKVY",12.71,41.99,41.58,42.05,41.12,68.44,71.74,68.44,0.62,32.61,33.19,32.25,1.334,1.032,41.82,12.05,2.411,0,7.29,-0.004777215,-0.006541344,2.5E-07
"2018-08-26 03:55:00",1011,"CKVY",12.71,39.7,41.38,42.29,39.7,74.55,74.58,67.79,0.618,32.45,33.05,31.96,2.206,1.804,92,7.059,5.042,0,7.29,-0.004777215,-0.006541344,2.5E-07
"2018-08-26 04:00:00",1012,"CKVY",12.71,38.83,39.35,39.76,38.71,76.88,76.92,74.52,0.616,32.28,32.57,32.02,2.824,2.574,125.3,17.06,3.946,0,7.291,-0.003544888,-0.004473687,2.5E-07
"2018-08-26 04:05:00",1013,"CKVY",12.71,37.04,38.43,39.27,37.04,76.06,78.05,73.69,0.568,31.66,32.26,30.17,3.325,2.975,201.2,31.48,6.795,0,7.29,-0.003544888,-0.004473687,2.5E-07
"2018-08-26 04:10:00",1014,"CKVY",12.7,35.87,35.64,36.98,35,83.5,83.7,76.13,0.595,30.67,31.59,29.96,3.687,3.52,210.9,10.97,6.795,0,7.291,-0.003544888,-0.004473687,2.5E-07
"2018-08-26 04:15:00",1015,"CKVY",12.69,35.87,35.57,35.93,35.13,82,84,81.7,0.585,30.92,31.38,30.72,3.63,3.846,205.3,51.2,7.014,0,7.29,-0.002006191,-0.002191131,2.5E-07
"2018-08-26 04:20:00",1016,"CKVY",12.7,36.18,36.04,36.3,35.81,80.4,82.4,80.4,0.58,31,31.23,30.69,3.137,3.429,261.7,57.82,4.603,0,7.289,-0.002006191,-0.002191131,2.5E-07
"2018-08-26 04:25:00",1017,"CKVY",12.7,37.24,36.36,37.3,36,77.27,80.9,77,0.582,30.69,30.89,30.49,2.274,2.654,248.5,18.99,5.042,0,7.29,-0.002006191,-0.002191131,2.5E-07
"2018-08-26 04:30:00",1018,"CKVY",12.69,38.1,37.8,38.17,37.11,74.6,77.27,74.6,0.581,30.78,31.1,30.57,2.026,1.956,268.2,15.78,4.384,0,7.289,-0.002618551,-0.003067126,2.5E-07
"2018-08-26 04:35:00",1019,"CKVY",12.69,39.46,39.11,39.59,38.04,70.58,74.63,70.34,0.58,30.68,30.92,30.45,2.444,2.325,316.1,16.96,5.48,0,7.29,-0.002618551,-0.003067126,2.5E-07
"2018-08-26 04:40:00",1020,"CKVY",12.69,40.33,39.97,40.39,39.4,69.14,70.58,67.56,0.587,30.58,31.03,30.33,2.275,2.485,342,11.54,3.069,0,7.291,-0.002618551,-0.003067126,2.5E-07
"2018-08-26 04:45:00",1021,"CKVY",12.69,39.59,40,40.33,39.46,71.27,71.27,68.62,0.588,31.06,31.43,30.62,2.331,2.232,52.46,16.13,3.507,0,7.292,-0.002523159,-0.002918385,2.5E-07
"2018-08-26 04:50:00",1022,"CKVY",12.67,38.73,39.08,39.59,38.66,74.5,74.56,71.27,0.594,31.13,31.45,30.86,2.091,2.172,61.29,4.157,3.069,0,7.292,-0.002523159,-0.002918385,2.5E-07
"2018-08-26 04:55:00",1023,"CKVY",12.68,39.22,39.04,39.34,38.6,75.18,75.66,73.81,0.612,31.74,32.31,31.04,2.368,2.199,49.12,1.941,3.288,0,7.292,-0.002523159,-0.002918385,2.5E-07
"2018-08-26 05:00:00",1024,"CKVY",12.68,39.97,39.5,39.97,39.22,72.1,75.18,72.06,0.604,31.85,32.18,31.55,2.427,2.443,41.66,8.2,3.069,0,7.293,-0.002869651,-0.003434228,2.5E-07
"2018-08-26 05:05:00",1025,"CKVY",12.67,40.4,40.34,40.65,39.78,70.62,72.1,69.9,0.602,31.55,31.72,31.35,2.062,2.34,36.16,2.787,2.63,0,7.293,-0.002869651,-0.003434228,2.5E-07
"2018-08-26 05:10:00",1026,"CKVY",12.68,38.92,39.96,40.4,38.86,77.08,77.46,70.42,0.62,31.95,32.93,31.31,1.388,1.692,344.1,41.94,1.315,0,7.293,-0.002869651,-0.003434228,2.5E-07
"2018-08-26 05:15:00",1027,"CKVY",12.67,37.5,38.33,38.92,37.5,80.4,82.3,75.78,0.611,32.32,33.06,31.66,0.891,1.047,265.9,12.9,3.069,0,7.293,-0.00375116,-0.004814145,2.5E-07
"2018-08-26 05:20:00",1028,"CKVY",12.67,35.89,36.16,37.56,35.52,82.1,83.3,78.32,0.586,30.96,32.05,30.63,1.403,1.069,248.7,6.94,3.288,0,7.292,-0.00375116,-0.004814145,2.5E-07
"2018-08-26 05:25:00",1029,"CKVY",12.67,37,36.39,37,35.89,79.72,83.6,79.72,0.595,31.17,31.89,30.69,2.448,1.915,274.2,14.59,4.165,0,7.292,-0.00375116,-0.004814145,2.5E-07
"2018-08-26 05:30:00",1030,"CKVY",12.67,37.62,37.7,38.24,36.94,78.63,79.69,76.39,0.601,31.46,31.72,31.24,3.545,3.083,282.5,7.738,5.042,0,7.293,-0.003448769,-0.004332848,0.0001367525
"2018-08-26 05:35:00",1031,"CKVY",12.67,37.62,37.61,37.75,37.25,80.5,80.5,78.45,0.615,31.76,32.27,31.49,4.077,3.812,315.5,9.77,5.261,0,7.293,-0.003448769,-0.004332848,0.0001367525
"2018-08-26 05:40:00",1032,"CKVY",12.67,38.86,38.23,38.92,37.62,75.54,80.5,75.47,0.606,31.98,32.29,31.68,3.943,4.032,332.4,8.42,4.603,0,7.293,-0.003448769,-0.004332848,0.0001367525
"2018-08-26 05:45:00",1033,"CKVY",12.66,39.85,39.19,39.85,38.61,70.76,75.61,70.76,0.59,31.49,31.81,31.04,4.043,3.874,338.3,14.41,8.77,0,7.295,-0.001340894,-0.0012759,0.003813843
"2018-08-26 05:50:00",1034,"CKVY",12.66,40.1,40.07,40.22,39.79,70.76,70.76,69.53,0.596,31.15,31.49,30.91,3.966,3.966,5.8,12.21,7.234,0,7.296,-0.001340894,-0.0012759,0.003813843
"2018-08-26 05:55:00",1035,"CKVY",12.66,39.66,39.86,40.28,39.6,72.96,73.03,70.87,0.604,31.69,31.89,31.5,4.667,4.336,346.4,16.67,7.453,0,7.297,-0.001340894,-0.0012759,0.003813843
"2018-08-26 06:00:00",1036,"CKVY",12.65,38.06,39.11,39.73,37.99,78.87,78.87,72.86,0.613,31.88,32.17,31.61,4.372,4.679,320.3,13.81,5.699,0,7.299,0.005537614,0.009632652,0.01252723
"2018-08-26 06:05:00",1037,"CKVY",12.65,37.13,37.61,38.12,37.07,82.1,82.1,78.8,0.615,32.08,32.24,31.9,3.739,4.129,309.8,14.43,3.946,0,7.299,0.005537614,0.009632652,0.01252723
"2018-08-26 06:10:00",1038,"CKVY",12.65,37.56,37.51,37.87,37.01,80.6,82.2,79.76,0.614,32.15,32.32,31.98,3.069,3.375,326.4,11.14,4.603,0,7.299,0.005537614,0.009632652,0.01252723
"2018-08-26 06:15:00",1039,"CKVY",12.65,37.32,37.4,37.62,37.25,80.8,81.1,80.5,0.61,32.08,32.27,31.93,2.458,2.781,306.9,9.69,3.288,0,7.299,0.003112646,0.005379267,0.02987259
"2018-08-26 06:20:00",1040,"CKVY",12.65,36.82,37.04,37.38,36.76,81.9,81.9,80.7,0.607,31.88,32.05,31.7,1.962,2.223,271,6.185,1.754,0,7.299,0.003112646,0.005379267,0.02987259
"2018-08-26 06:25:00",1041,"CKVY",12.65,35.77,36.85,37.56,35.77,83.4,83.4,77.97,0.592,31.61,32.15,30.41,1.725,1.779,203.8,40.93,4.165,0.02165114,7.298,0.003112646,0.005379267,0.02987259
"2018-08-26 06:30:00",1042,"CKVY",12.65,37.5,36.73,37.5,35.77,78.01,84.8,78.01,0.593,31.73,32.05,31.24,2.249,1.916,201,8.06,4.603,0.144307,7.297,0.001892207,0.00321418,0.062048
"2018-08-26 06:35:00",1043,"CKVY",12.64,38.12,38.56,39.11,37.5,74.13,77.98,72.17,0.578,30.87,31.39,30.56,2.831,2.551,214.3,16.84,4.822,0.4327886,7.297,0.001892207,0.00321418,0.062048
"2018-08-26 06:40:00",1044,"CKVY",12.64,36.45,37.19,38.24,36.45,79.69,79.93,73.92,0.582,30.88,31.26,30.56,3.045,3.052,267.7,10.69,4.603,1.023627,7.297,0.001892207,0.00321418,0.062048
"2018-08-26 06:45:00",1045,"CKVY",12.64,35.34,35.75,36.58,35.16,85.2,85.3,79.73,0.595,31.19,31.62,30.82,2.932,3.032,260.5,9.78,4.384,2.104707,7.297,0.003341267,0.005559756,0.102332
"2018-08-26 06:50:00",1046,"CKVY",12.65,34.97,35.21,35.47,34.91,85.4,85.4,83,0.587,30.88,31.49,30.54,2.578,2.737,272,21.97,3.069,4.069381,7.297,0.003341267,0.005559756,0.102332
"2018-08-26 06:55:00",1047,"CKVY",12.65,35.9,35.35,35.9,34.91,83.5,85.5,83.5,0.596,31.2,31.44,30.95,1.952,2.151,312.3,41.61,2.63,7.363926,7.297,0.003341267,0.005559756,0.102332
"2018-08-26 07:00:00",1048,"CKVY",12.66,36.89,36.4,37.02,35.78,79.53,83.5,79.43,0.591,31.3,31.59,31,1.513,1.668,231.6,83.1,3.288,12.0801,7.297,0.003442814,0.004809482,0.1457814
"2018-08-26 07:05:00",1049,"CKVY",12.68,36.15,36.72,37.14,36.15,80.8,80.8,78.53,0.582,30.91,31.25,30.61,1.237,1.315,146.5,9.69,1.973,18.64823,7.297,0.003442814,0.004809482,0.1457814
"2018-08-26 07:10:00",1050,"CKVY",12.71,36.09,35.89,36.15,35.66,85.5,86.1,80.8,0.615,31.35,32.29,30.74,1.267,1.283,116.7,23.62,2.411,28.92501,7.297,0.003442814,0.004809482,0.1457814
"2018-08-26 07:15:00",1051,"CKVY",12.72,37.27,36.77,37.27,36.09,84.3,85.5,83.5,0.636,32.48,32.99,32.07,1.361,1.355,123,7.701,2.63,43.76511,7.297,0.007449667,0.008714627,0.1908079
"2018-08-26 07:20:00",1052,"CKVY",12.76,37.64,37.55,37.76,37.2,86.3,86.3,84.4,0.66,33.56,33.97,32.95,1.863,1.629,104,7.525,2.85,62.02407,7.299,0.007449667,0.008714627,0.1908079
"2018-08-26 07:25:00",1053,"CKVY",12.79,38.26,38.04,38.38,37.64,85,87,85,0.666,34.36,34.6,33.95,1.914,1.905,142.9,29.13,3.069,77.47512,7.3,0.007449667,0.008714627,0.1908079
"2018-08-26 07:30:00",1054,"CKVY",12.82,38.5,38.52,38.75,38.13,84.6,85,80.6,0.669,33.67,34.28,33.14,2.276,2.032,224.9,18.2,4.603,88.36241,7.301,0.01085628,0.01250666,0.2357999
"2018-08-26 07:35:00",1055,"CKVY",12.85,37.51,37.83,38.5,37.33,86.9,87.2,84.6,0.661,34.01,34.44,33.75,2.351,2.35,264.3,22.35,4.603,96.76223,7.303,0.01085628,0.01250666,0.2357999
"2018-08-26 07:40:00",1056,"CKVY",12.87,38.38,37.91,38.38,37.39,85.2,87.5,85.2,0.67,34.25,34.57,33.83,2.503,2.439,304.4,11.04,3.288,98.20043,7.304,0.01085628,0.01250666,0.2357999
"2018-08-26 07:45:00",1057,"CKVY",12.89,39.43,38.95,39.55,38.26,81.3,85.2,81.3,0.667,34.42,34.68,34,2.331,2.543,314,22.72,3.946,92.604,7.305,0.01168137,0.01360645,0.2815555
"2018-08-26 07:50:00",1058,"CKVY",12.95,40.73,40.06,40.73,39.43,77.61,82.1,76.72,0.67,34.43,34.91,33.76,1.948,2.16,4.934,39.63,2.85,92.31284,7.306,0.01168137,0.01360645,0.2815555
"2018-08-26 07:55:00",1059,"CKVY",12.99,41.84,41.47,41.96,40.73,75.34,78.3,75.21,0.679,34.7,35.47,33.69,1.923,1.939,265.1,33.55,3.288,114.6331,7.307,0.01168137,0.01360645,0.2815555
"2018-08-26 08:00:00",1060,"CKVY",12.96,42.46,42.17,42.46,41.84,77.13,77.88,74.62,0.711,35.22,36.06,34.45,1.464,1.634,63.32,36.17,1.973,128.1016,7.308,0.01643907,0.01903692,0.3268543
"2018-08-26 08:05:00",1061,"CKVY",12.96,42.64,42.58,42.82,42.33,75.3,77.27,75.24,0.699,35.66,35.98,35.32,1.293,1.304,206.8,65.91,1.534,118.2679,7.309,0.01643907,0.01903692,0.3268543
"2018-08-26 08:10:00",1062,"CKVY",12.97,43.07,42.91,43.19,42.58,74.07,76.33,74.07,0.699,35.63,35.96,35.3,0.65,0.981,200.1,0.084,0.438,89.50094,7.31,0.01643907,0.01903692,0.3268543
"2018-08-26 08:15:00",1063,"CKVY",12.97,43.44,43.23,43.44,43.01,74.71,74.72,72.52,0.715,35.53,35.96,35.03,0.281,0.472,185.6,4.059,1.096,75.95646,7.31,0.01136804,0.01299981,0.3712397
"2018-08-26 08:20:00",1064,"CKVY",12.96,42.94,43.21,43.44,42.88,74.44,77.32,74.4,0.699,36.19,36.71,35.31,0.54,0.36,205.7,24.58,4.165,71.26481,7.312,0.01136804,0.01299981,0.3712397
"2018-08-26 08:25:00",1065,"CKVY",12.99,42.82,42.89,43,42.75,76.15,76.15,73.99,0.712,35.62,35.95,35.05,1.089,0.762,170.3,15.97,3.288,66.134,7.312,0.01136804,0.01299981,0.3712397
"2018-08-26 08:30:00",1066,"CKVY",13.24,44.24,43.41,44.24,42.82,75.5,78.83,75.5,0.746,36.97,37.53,35.87,1.591,1.319,152.7,15.4,2.85,85.95457,7.312,0.01632218,0.01814486,0.4146396
"2018-08-26 08:35:00",1067,"CKVY",13.46,45.04,44.51,45.04,44.11,72.96,75.88,72.96,0.743,36.95,37.43,36.36,1.933,1.884,145.4,14,3.726,148.2611,7.313,0.01632218,0.01814486,0.4146396
"2018-08-26 08:40:00",1068,"CKVY",13.54,46.03,45.76,46.15,44.92,71.83,72.96,68.88,0.759,36.88,37.71,36.26,2.426,2.153,156.6,11.53,4.822,221.2028,7.313,0.01632218,0.01814486,0.4146396
"2018-08-26 08:45:00",1069,"CKVY",13.6,46.15,45.93,46.15,45.66,71.49,74.33,71.31,0.759,37.52,38.16,37.21,2.911,2.684,156.3,10.57,4.603,251.9326,7.316,0.03253108,0.03697508,0.4565273
"2018-08-26 08:50:00",1070,"CKVY",13.88,47.63,46.67,47.63,45.9,68.32,72.58,67.43,0.767,37.41,37.9,36.92,3.14,3.007,161.1,13.7,4.603,254.9474,7.317,0.03253108,0.03697508,0.4565273
"2018-08-26 08:55:00",1071,"CKVY",13.79,48.37,48.24,48.74,47.57,60.49,68.36,60.49,0.698,36.75,37.75,35.26,3.17,3.181,158.4,18.68,5.261,266.1255,7.319,0.03253108,0.03697508,0.4565273
"2018-08-26 09:00:00",1072,"CKVY",13.73,48.92,48.51,49.04,48.24,55.79,61.42,53.86,0.658,34.37,35.72,32.56,3.368,3.256,155.2,10.23,5.042,290.859,7.32,0.04123956,0.04826009,0.4982206
"2018-08-26 09:05:00",1073,"CKVY",13.66,49.47,49.27,49.72,48.86,56.16,58.43,55.03,0.676,34.5,35.63,33.54,3.855,3.564,156.8,10.05,5.918,311.1421,7.321,0.04123956,0.04826009,0.4982206
"2018-08-26 09:10:00",1074,"CKVY",13.62,50.14,50.03,50.64,49.41,53.68,56.64,52.93,0.662,34.58,35.1,33.94,4.07,4.016,147.1,12.05,5.042,324.523,7.323,0.04123956,0.04826009,0.4982206
"2018-08-26 09:15:00",1075,"CKVY",13.6,51.38,50.76,51.44,49.96,54.16,56.12,52.21,0.699,34.83,35.54,34.04,3.909,4.007,148,13.27,4.822,346.1514,7.324,0.05117412,0.06119228,0.5387877
"2018-08-26 09:20:00",1076,"CKVY",13.58,52.49,52.11,52.67,51.31,48.6,54.85,48.5,0.654,35.1,36.11,33.7,3.285,3.595,132.4,18.71,4.165,368.4738,7.325,0.05117412,0.06119228,0.5387877
"2018-08-26 09:25:00",1077,"CKVY",13.56,53.17,52.97,53.41,52.3,45.13,51.35,45.13,0.623,33.98,35.29,32.48,3.199,3.212,129.4,14.13,5.699,385.0851,7.328,0.05117412,0.06119228,0.5387877
"2018-08-26 09:30:00",1078,"CKVY",13.56,53.91,53.59,54.03,53.04,47.02,50.45,44.79,0.667,34.19,35.61,32.36,3.691,3.402,126.8,12.98,7.014,398.873,7.329,0.060085,0.07115531,0.5762795
"2018-08-26 09:35:00",1079,"CKVY",13.55,55.27,54.55,55.33,53.85,45.68,47.78,42.97,0.68,34.04,35.18,33.09,4.427,4.071,131.1,13.15,6.576,412.1623,7.33,0.060085,0.07115531,0.5762795
"2018-08-26 09:40:00",1080,"CKVY",13.55,55.13,54.77,55.2,54.4,48.36,49.49,43.01,0.717,34.84,36.48,32.84,4.937,4.735,135,10.36,6.795,418.3649,7.332,0.060085,0.07115531,0.5762795
"2018-08-26 09:45:00",1081,"CKVY",13.54,56.36,55.73,56.49,55.01,45.85,50.14,45.85,0.711,36.5,37.6,35.79,4.921,4.977,142.2,12.43,6.795,439.7784,7.332,0.06991299,0.08451636,0.6107447
"2018-08-26 09:50:00",1082,"CKVY",13.54,57.1,56.51,57.47,55.86,47.32,49.41,44.27,0.753,36.18,37.55,34.66,4.774,4.846,138.8,12.96,7.453,459.3113,7.333,0.06991299,0.08451636,0.6107447
"2018-08-26 09:55:00",1083,"CKVY",13.53,57.4,57.51,58.21,56.79,42.55,47.53,41.66,0.685,36.08,37.37,34.54,4.516,4.656,131.4,14.37,7.014,477.2107,7.334,0.06991299,0.08451636,0.6107447
"2018-08-26 10:00:00",1084,"CKVY",13.53,59.31,58.13,59.31,57.09,41.52,45.09,41.52,0.715,36.01,36.98,34.68,4.08,4.289,137.7,19.11,5.48,481.7124,7.335,0.07747989,0.09343304,0.6425498
"2018-08-26 10:05:00",1085,"CKVY",13.54,59.62,59.48,59.87,58.94,40.01,41.69,37.88,0.697,34.75,36.08,33.87,3.927,4.013,133.7,16.49,6.795,494.9614,7.336,0.07747989,0.09343304,0.6425498
"2018-08-26 10:10:00",1086,"CKVY",13.53,60.41,60.17,60.61,59.56,38.94,40.21,35.58,0.698,34.25,35.61,32.94,3.716,3.845,142.3,18.71,5.918,510.9373,7.338,0.07747989,0.09343304,0.6425498
"2018-08-26 10:15:00",1087,"CKVY",13.53,61.57,61.08,61.57,60.35,38.83,39.18,35.61,0.725,34.88,36.3,33.79,3.79,3.741,138.5,19.65,6.357,512.8462,7.338,0.08504985,0.1016077,0.6741661
"2018-08-26 10:20:00",1088,"CKVY",13.54,62.24,62.37,63.11,61.51,34.99,38.97,33.72,0.669,35.08,36.42,33.69,3.812,3.741,145.3,16.88,7.234,520.6608,7.339,0.08504985,0.1016077,0.6741661
"2018-08-26 10:25:00",1089,"CKVY",13.53,63.23,62.75,63.23,62.12,33.34,36.08,31.76,0.66,34.02,35.19,32.24,3.974,3.889,149.5,18.78,7.014,535.7861,7.34,0.08504985,0.1016077,0.6741661
"2018-08-26 10:30:00",1090,"CKVY",13.53,64.09,63.73,64.34,63.17,30.46,33.51,29.36,0.622,33.02,34.12,31.63,3.954,4.004,144,22.5,5.918,563.5136,7.34,0.09725896,0.115881,0.7022434
"2018-08-26 10:35:00",1091,"CKVY",13.53,63.78,63.57,64.09,63.1,29.12,32.65,28.13,0.588,31.71,33.68,30.09,4.051,4.022,133.5,17.1,7.234,583.1369,7.341,0.09725896,0.115881,0.7022434
"2018-08-26 10:40:00",1092,"CKVY",13.53,63.53,63.73,64.09,63.22,31.28,32.55,29.26,0.626,32.4,33.55,31.12,3.882,3.915,136.6,22.63,6.357,601.5012,7.341,0.09725896,0.115881,0.7022434
"2018-08-26 10:45:00",1093,"CKVY",13.53,66.3,65.07,66.36,63.53,29.05,31.14,27.37,0.64,32.33,34.24,30.73,3.626,3.731,144.4,32.22,5.48,620.0014,7.342,0.1066704,0.1268597,0.7288802
"2018-08-26 10:50:00",1094,"CKVY",13.52,65.8,66,66.67,65.67,30.31,30.86,27.81,0.657,33.19,34.44,31.66,3.532,3.648,166,22.92,6.795,632.8056,7.343,0.1066704,0.1268597,0.7288802
"2018-08-26 10:55:00",1095,"CKVY",13.52,66.53,65.95,66.59,65.61,28.39,32.64,28.32,0.631,34.09,35.84,32.79,3.277,3.425,163,29.08,5.042,623.7694,7.343,0.1066704,0.1268597,0.7288802
"2018-08-26 11:00:00",1096,"CKVY",13.52,67.39,66.77,67.39,66.1,28.66,29.8,26.74,0.656,32.65,33.85,31.19,3.058,3.2,132.7,40.13,5.261,622.8154,7.343,0.1080583,0.127409,0.7494317
"2018-08-26 11:05:00",1097,"CKVY",13.52,67.27,67.14,67.88,66.34,27.64,30.62,26.13,0.63,33.05,35.15,31.05,2.498,2.709,31.37,37.49,4.384,623.5629,7.344,0.1080583,0.127409,0.7494317
"2018-08-26 11:10:00",1098,"CKVY",13.51,67.32,67.21,67.57,66.9,25.65,28.18,25.37,0.585,31.48,33.3,30.63,2.296,2.405,126.8,30.01,4.603,645.7395,7.344,0.1080583,0.127409,0.7494317
"2018-08-26 11:15:00",1099,"CKVY",13.51,67.37,67.61,67.93,67.31,25.57,26.95,24.68,0.585,31.05,32.48,30.12,2.549,2.367,102.7,38.58,5.918,665.4468,7.344,0.1154546,0.1326846,0.7696219
"2018-08-26 11:20:00",1100,"CKVY",13.51,68.1,67.65,68.35,67.24,25.37,26.36,24.61,0.595,31.08,31.98,30.25,2.324,2.469,87.7,65.23,3.946,683.5427,7.345,0.1154546,0.1326846,0.7696219
"2018-08-26 11:25:00",1101,"CKVY",13.5,69.14,68.63,69.14,67.98,25.09,26.12,24.2,0.61,31.54,32.65,30.57,2.276,2.289,122.6,25.12,5.918,701.8978,7.344,0.1154546,0.1326846,0.7696219
"2018-08-26 11:30:00",1102,"CKVY",13.5,68.22,68.84,69.82,68.09,26.6,27.66,24.54,0.626,32.38,33.49,31.7,2.43,2.34,238.7,48.68,6.357,713.8638,7.345,0.1228366,0.1403594,0.7853758
"2018-08-26 11:35:00",1103,"CKVY",13.5,70.07,69.27,70.13,68.09,25.5,27.15,23.55,0.64,32.26,33.76,30.97,2.406,2.416,14.31,36.69,3.946,723.4814,7.346,0.1228366,0.1403594,0.7853758
"2018-08-26 11:40:00",1104,"CKVY",13.5,70.68,70.02,70.68,69.45,23.79,25.88,23.14,0.609,31.82,33.38,30.74,2.417,2.43,81.1,70.88,5.918,731.2759,7.345,0.1228366,0.1403594,0.7853758
"2018-08-26 11:45:00",1105,"CKVY",13.49,71.79,70.97,71.79,70.62,25.36,25.5,22.59,0.675,31.99,34.61,30.95,2.724,2.518,126.7,18.04,7.672,740.7756,7.346,0.1291768,0.1477951,0.7972907
"2018-08-26 11:50:00",1106,"CKVY",13.49,73.25,72.36,73.25,71.79,22.58,25.36,19.19,0.631,31.49,34.79,27.89,3.512,3.177,168.6,33.15,10.52,750.2585,7.346,0.1291768,0.1477951,0.7972907
"2018-08-26 11:55:00",1107,"CKVY",13.48,73.49,72.97,73.67,72.19,21.35,24.47,21,0.601,32.25,34.18,30.29,4.229,4.008,173.9,21.48,10.52,759.4344,7.346,0.1291768,0.1477951,0.7972907
"2018-08-26 12:00:00",1108,"CKVY",13.48,73.49,73.82,74.35,73.36,16.72,21.31,15.59,0.471,27.83,31.57,24.36,5.723,4.75,248.7,22.46,17.32,767.3104,7.345,0.1417144,0.1681134,0.8077774
"2018-08-26 12:05:00",1109,"CKVY",13.47,73.48,73.91,74.41,73.42,18.02,18.85,16.24,0.508,27.34,29.2,25.15,7.563,6.562,271.3,16.8,16,773.345,7.344,0.1417144,0.1681134,0.8077774
"2018-08-26 12:10:00",1110,"CKVY",13.46,74.9,73.96,74.9,73.3,17.44,19.5,15.28,0.515,26.66,30.14,23.59,10.67,8.97,238.8,19.37,21.92,782.6318,7.344,0.1417144,0.1681134,0.8077774
"2018-08-26 12:15:00",1111,"CKVY",13.46,74.9,74.57,75.15,73.54,17.03,18.88,15.42,0.503,26.77,29.2,24.53,11.86,11.76,236.9,25.2,26.74,788.6781,7.342,0.1630895,0.2107741,0.8172805
"2018-08-26 12:20:00",1112,"CKVY",13.45,74.41,74.45,75.09,73.79,15.59,18.37,15.35,0.453,26.68,28.93,24.25,13.36,12.65,216.6,16.01,21.92,799.9642,7.341,0.1630895,0.2107741,0.8172805
"2018-08-26 12:25:00",1113,"CKVY",13.45,75.58,75.06,75.58,74.35,18.09,18.74,15.52,0.547,27.18,29.47,24.86,12.98,13.27,225.8,14.19,20.82,809.3676,7.341,0.1630895,0.2107741,0.8172805
"2018-08-26 12:30:00",1114,"CKVY",13.45,76.07,75.59,76.07,74.84,17.27,18.47,14.12,0.53,27.22,30.07,23.17,12.44,12.51,227.7,18.09,16.44,816.6789,7.341,0.1783572,0.2393733,0.8194665
"2018-08-26 12:35:00",1115,"CKVY",13.45,74.57,75.7,76.44,74.51,14.73,19.6,14.53,0.43,27.06,31.31,23.2,12.05,12.29,256.3,16.1,19.51,819.8292,7.34,0.1783572,0.2393733,0.8194665
"2018-08-26 12:40:00",1116,"CKVY",13.44,74.99,75.09,75.67,74.26,17.06,17.68,14.87,0.505,26.23,28.37,23.65,12.15,11.86,245.9,17.01,23.89,825.0419,7.341,0.1783572,0.2393733,0.8194665
"2018-08-26 12:45:00",1117,"CKVY",13.43,75.42,75.59,75.98,75.05,16.27,17.95,14.39,0.489,26.31,29.24,23.94,13.25,12.59,246.5,15.79,21.48,835.6059,7.34,0.1808189,0.2409246,0.8188493
"2018-08-26 12:50:00",1118,"CKVY",13.44,75.85,75.87,76.59,75.05,16.3,19.97,14.59,0.497,27.28,32.17,23.78,13.12,13.14,259.9,23.16,21.7,846.9518,7.34,0.1808189,0.2409246,0.8188493
"2018-08-26 12:55:00",1119,"CKVY",13.44,75.42,75.19,75.79,74.74,18.15,23.09,14.97,0.545,28.21,35.07,24.49,12.67,12.96,270.1,14.04,19.51,853.1254,7.339,0.1808189,0.2409246,0.8188493
"2018-08-26 13:00:00",1120,"CKVY",13.43,75.6,75.44,76.47,74.68,14.11,18.91,14.11,0.427,26.06,30.87,23.28,11.81,12.36,257.2,19.96,19.29,859.326,7.339,0.1849566,0.2467954,0.8136289
"2018-08-26 13:05:00",1121,"CKVY",13.43,76.1,75.52,76.16,74.86,16.3,18.33,13.12,0.501,25.81,29.15,21.4,11.87,11.7,277.1,19.81,22.8,868.626,7.339,0.1849566,0.2467954,0.8136289
"2018-08-26 13:10:00",1122,"CKVY",13.43,75.73,76.21,76.9,75.66,14.97,16.37,13.36,0.454,24.92,27.59,22.8,13.15,12.6,242.9,22.57,25.21,868.2303,7.338,0.1849566,0.2467954,0.8136289
"2018-08-26 13:15:00",1123,"CKVY",13.43,76.28,76.13,76.65,75.42,15.76,16.92,13.77,0.487,25.46,28.1,22.89,13.53,13.36,248.7,17.31,21.26,863.6926,7.337,0.1847359,0.246971,0.8076056
"2018-08-26 13:20:00",1124,"CKVY",13.42,76.03,76.24,76.77,75.85,14.25,17.67,13.08,0.437,24.71,29.26,21.88,14.07,13.89,266.1,13.81,21.92,845.6729,7.337,0.1847359,0.246971,0.8076056
"2018-08-26 13:25:00",1125,"CKVY",13.43,76.34,76.12,76.65,75.48,13.91,15.17,13.29,0.431,23.88,25.71,22.45,13.61,13.96,254.2,20.53,25.87,849.2655,7.336,0.1847359,0.246971,0.8076056
"2018-08-26 13:30:00",1126,"CKVY",13.43,76.4,76.13,76.84,75.29,12.74,14.42,12.33,0.396,22.09,24.14,20.59,13.76,13.91,232.5,22.65,21.92,835.1937,7.335,0.1865453,0.2539837,0.7981248
"2018-08-26 13:35:00",1127,"CKVY",13.43,74.74,75.42,76.53,74.55,16.1,16.65,11.85,0.473,24.32,26.65,19.79,13.23,13.58,259.1,17.94,19.95,772.3633,7.335,0.1865453,0.2539837,0.7981248
"2018-08-26 13:40:00",1128,"CKVY",13.42,76.03,75.45,76.03,74.74,14.73,17.37,12.16,0.452,22.63,27.83,19.57,13.52,13.3,258.4,10.75,21.48,729.2382,7.334,0.1865453,0.2539837,0.7981248
"2018-08-26 13:45:00",1129,"CKVY",13.42,75.79,76.38,77.27,75.6,14.42,15.41,11.61,0.439,23.32,25.84,19.45,13.89,13.47,254.8,15.81,24.99,765.587,7.333,0.1768704,0.241923,0.7837419
"2018-08-26 13:50:00",1130,"CKVY",13.42,76.16,76.19,76.77,75.73,15.14,15.21,12.33,0.466,23.18,25.56,20.38,14.54,14.33,259,14.18,28.06,835.4917,7.332,0.1768704,0.241923,0.7837419
"2018-08-26 13:55:00",1131,"CKVY",13.42,73.81,75.49,76.65,73.81,14.52,15.62,12.6,0.414,23.13,26.45,19.85,14.15,14.16,263.2,12.73,22.36,822.9839,7.333,0.1768704,0.241923,0.7837419
"2018-08-26 14:00:00",1132,"CKVY",13.42,75.48,74.63,75.79,73.81,13.08,15.14,12.54,0.394,22.55,24.58,20.53,15.19,14.6,267.2,14.5,26.96,712.6871,7.332,0.1717093,0.2390019,0.7664479
"2018-08-26 14:05:00",1133,"CKVY",13.41,77.21,76.41,77.33,75.42,12.74,14.28,12.16,0.406,22.1,24.79,20.1,15.62,15.28,270.3,14.64,26.96,741.8844,7.331,0.1717093,0.2390019,0.7664479
"2018-08-26 14:10:00",1134,"CKVY",13.42,74.06,75.32,77.14,73.69,15.41,15.52,12.64,0.443,22.86,26.2,20.67,15.87,15.84,272.4,11.25,24.33,757.0928,7.33,0.1717093,0.2390019,0.7664479
"2018-08-26 14:15:00",1135,"CKVY",13.42,75.91,74.98,76.1,73.81,14.45,16.1,12.5,0.442,22.68,26.29,20.72,15.6,15.78,261.4,11.59,25.87,752.8843,7.33,0.1800207,0.2517706,0.7459442
"2018-08-26 14:20:00",1136,"CKVY",13.42,76.77,76.51,77.64,75.66,14.56,14.97,12.67,0.458,23.71,25.78,21.51,14.87,15.29,263.6,12.75,23.24,735.1344,7.329,0.1800207,0.2517706,0.7459442
"2018-08-26 14:25:00",1137,"CKVY",13.4,74.68,75.43,76.77,74.55,14.04,15.96,12.91,0.412,23.47,26.04,20.4,14.26,14.53,253.1,17.88,21.7,696.7562,7.328,0.1800207,0.2517706,0.7459442
"2018-08-26 14:30:00",1138,"CKVY",13.42,75.42,74.94,75.42,74.62,13.19,15.93,11.85,0.396,22.08,25.69,18.73,13.6,14.08,258.9,13.2,22.36,692.0206,7.328,0.1640039,0.2318087,0.7215446
"2018-08-26 14:35:00",1139,"CKVY",13.42,75.6,75.65,75.91,75.36,13.6,14.04,12.02,0.411,21.32,23.31,19.55,14.41,14.19,263.7,12.52,26.74,644.0488,7.328,0.1640039,0.2318087,0.7215446
"2018-08-26 14:40:00",1140,"CKVY",13.41,74.55,76.13,77.14,74.55,14.59,17.02,12.09,0.426,22.7,28.84,19.3,14.48,14.48,265.3,12.6,21.7,709.9252,7.327,0.1640039,0.2318087,0.7215446
"2018-08-26 14:45:00",1141,"CKVY",13.42,74.18,74.13,74.86,73.38,12.74,15.96,12.13,0.367,22.99,25.09,18.69,14.23,14.09,265.2,14.07,21.92,682.7406,7.327,0.1607691,0.2271886,0.6953428
"2018-08-26 14:50:00",1142,"CKVY",13.41,73.81,73.95,74.43,73.44,15.55,15.89,12.74,0.443,23.14,25.04,19.75,13.41,13.6,264.5,12.63,21.92,572.4715,7.325,0.1607691,0.2271886,0.6953428
"2018-08-26 14:55:00",1143,"CKVY",13.4,73.07,73.55,73.81,73.07,14.9,16.92,13.87,0.414,23.97,26,21.31,13.52,13.32,256.2,11.7,22.14,425.1891,7.324,0.1607691,0.2271886,0.6953428
"2018-08-26 15:00:00",1144,"CKVY",13.42,72.27,72.59,73.07,72.21,14.59,17.54,13.94,0.394,22.75,25.86,20.44,13.26,13.59,265.4,11.82,20.6,362.7036,7.322,0.1187213,0.1779278,0.6649678
"2018-08-26 15:05:00",1145,"CKVY",13.42,72.7,72.59,72.83,72.27,16.3,16.34,13.63,0.447,21.64,24.51,20.07,12.44,12.88,269.9,12.12,17.76,314.7304,7.321,0.1187213,0.1779278,0.6649678
"2018-08-26 15:10:00",1146,"CKVY",13.42,72.45,72.62,72.89,72.33,17.61,19.8,15.34,0.479,25.49,29.21,23.01,11.42,12.17,269.8,11.7,16.44,284.517,7.319,0.1187213,0.1779278,0.6649678
"2018-08-26 15:15:00",1147,"CKVY",13.43,72.83,72.69,73.01,72.33,15.69,19.08,15.17,0.432,25.53,28.01,22.75,9.91,10.54,264.6,10.9,14.69,285.5858,7.318,0.1053806,0.1578912,0.6319492
"2018-08-26 15:20:00",1148,"CKVY",13.43,75.42,73.42,75.42,72.7,15.14,17.71,14.04,0.455,24.03,26.6,21.11,9.86,9.82,262.5,13.99,18.41,317.5825,7.318,0.1053806,0.1578912,0.6319492
"2018-08-26 15:25:00",1149,"CKVY",13.43,74.06,74.58,75.54,73.81,17.06,17.33,13.74,0.49,24.95,26.93,22.3,9.96,9.86,263.4,12.68,17.1,411.0346,7.318,0.1053806,0.1578912,0.6319492
"2018-08-26 15:30:00",1150,"CKVY",13.44,72.58,73.08,74.06,72.4,16.41,25.62,16.24,0.448,30.19,35.35,24.21,9.91,9.94,282.2,12.74,16.22,455.2889,7.318,0.1181368,0.1654084,0.5954853
"2018-08-26 15:35:00",1151,"CKVY",13.43,74.43,73.7,74.43,72.64,16.44,18.87,15.96,0.478,26.93,28.95,24.56,9.69,9.71,273.2,14.13,16.22,473.6154,7.319,0.1181368,0.1654084,0.5954853
"2018-08-26 15:40:00",1152,"CKVY",13.43,76.03,75.24,76.03,74.37,15.96,17.47,12.54,0.49,24.38,28.22,20.53,10.08,10,267.5,11.95,21.26,505.3438,7.319,0.1181368,0.1654084,0.5954853
"2018-08-26 15:45:00",1153,"CKVY",13.43,75.66,76.18,77.02,75.54,15.21,17.78,13.19,0.461,25.85,29.21,22.5,11.14,10.67,280.5,13.59,17.32,622.712,7.321,0.1463429,0.1975721,0.5592055
"2018-08-26 15:50:00",1154,"CKVY",13.43,76.59,75.92,76.59,75.29,14.32,16.89,13.8,0.447,25.67,28.05,22.51,11.87,11.47,282.4,17.56,23.24,720.6786,7.322,0.1463429,0.1975721,0.5592055
"2018-08-26 15:55:00",1155,"CKVY",13.42,75.29,75.85,76.65,75.17,15.48,15.48,11.58,0.463,22.43,25.25,18.93,10.99,11.37,237.4,14.27,17.1,708.0831,7.322,0.1463429,0.1975721,0.5592055
"2018-08-26 16:00:00",1156,"CKVY",13.42,75.91,75.49,76.03,74.74,14.52,16.85,13.08,0.444,23.62,27.7,21.05,11.52,11.29,243.8,19.49,23.02,635.3481,7.323,0.1471122,0.2037204,0.5214403
"2018-08-26 16:05:00",1157,"CKVY",13.42,76.4,76.67,77.08,75.79,13.56,16.2,13.22,0.421,24.99,27.54,22.52,11.54,11.6,256,11.69,17.76,651.4769,7.322,0.1471122,0.2037204,0.5214403
"2018-08-26 16:10:00",1158,"CKVY",13.42,75.54,76.48,76.9,75.54,15.55,16.72,13.26,0.469,25.47,28.2,22.38,12.27,11.87,273.3,14.8,17.1,677.6402,7.323,0.1471122,0.2037204,0.5214403
"2018-08-26 16:15:00",1159,"CKVY",13.4,73.57,74.68,75.79,73.57,19.25,19.25,14.11,0.544,25.55,29.23,22.51,10.86,11.48,258.9,13.45,14.91,632.0938,7.323,0.1342615,0.190706,0.4795575
"2018-08-26 16:20:00",1160,"CKVY",13.41,74.8,73.41,74.8,72.89,16.3,19.73,15.07,0.48,25.98,29.65,23.74,9.24,10.14,267.7,21.92,14.91,481.2657,7.322,0.1342615,0.190706,0.4795575
"2018-08-26 16:25:00",1161,"CKVY",13.4,74.61,74.6,75.05,74.12,20.62,20.89,15.07,0.603,28.14,31.96,24.36,8.35,8.77,275.6,13.24,12.49,401.3229,7.321,0.1342615,0.190706,0.4795575
"2018-08-26 16:30:00",1162,"CKVY",13.4,74.54,74.73,75.1,74.48,14.49,20.82,14.49,0.423,27.43,31.98,23.06,8.88,8.4,269.8,15.13,19.73,418.4035,7.321,0.1060542,0.150286,0.4357795
"2018-08-26 16:35:00",1163,"CKVY",13.4,73.43,73.87,74.6,73.3,16.51,17.19,13.9,0.464,24.41,26.52,21.99,9.41,9.17,247.2,11.77,14.69,431.328,7.32,0.1060542,0.150286,0.4357795
"2018-08-26 16:40:00",1164,"CKVY",13.41,73.24,73.54,73.8,73.18,16.3,17.64,15.58,0.455,25.44,27.19,23.81,9.19,9.27,239.9,23.68,11.84,360.1582,7.319,0.1060542,0.150286,0.4357795
"2018-08-26 16:45:00",1165,"CKVY",13.41,72.93,73.19,73.43,72.93,16.51,18.29,15.41,0.456,25.28,27.72,23.45,8.82,9.09,263,12.05,15.56,289.9488,7.317,0.08639503,0.1298196,0.3931511
"2018-08-26 16:50:00",1166,"CKVY",13.41,72.93,72.94,73.06,72.81,15.75,18.53,15.07,0.436,25.04,27.68,22.66,9.14,8.93,261.1,11,15.56,264.2732,7.317,0.08639503,0.1298196,0.3931511
"2018-08-26 16:55:00",1167,"CKVY",13.42,72.13,72.61,72.99,72.01,19.9,20.96,15.55,0.535,26.7,30.08,23.41,9.23,9.33,268.2,11.5,14.25,268.5714,7.316,0.08639503,0.1298196,0.3931511
"2018-08-26 17:00:00",1168,"CKVY",13.43,72.56,72.57,72.93,72.07,17.05,19.86,14.69,0.466,25.08,28.73,21.96,8.87,9.24,245,14.89,12.71,251.1678,7.315,0.08064432,0.1228526,0.3476942
"2018-08-26 17:05:00",1169,"CKVY",13.43,71.77,71.82,72.56,71.27,16.68,20.75,16.47,0.443,26.72,29.29,23.85,8.09,8.48,246.1,18.78,15.12,221.1986,7.313,0.08064432,0.1228526,0.3476942
"2018-08-26 17:10:00",1170,"CKVY",13.44,71.71,71.6,71.95,71.21,16.65,19.9,15.93,0.441,25.2,28.21,22.94,8.67,8.24,274,11.01,16.66,192.3875,7.314,0.08064432,0.1228526,0.3476942
"2018-08-26 17:15:00",1171,"CKVY",13.44,71.03,71.42,71.83,70.97,17.81,20.41,16.61,0.462,26.34,28.53,23.95,8.7,8.61,279.3,14.15,12.71,185.8642,7.312,0.06986159,0.1080697,0.3015437
"2018-08-26 17:20:00",1172,"CKVY",13.44,70.85,70.61,71.22,69.99,21.03,23.43,17.91,0.542,28.56,31.14,25.31,8.66,8.74,284.6,14.34,12.49,192.4318,7.312,0.06986159,0.1080697,0.3015437
"2018-08-26 17:25:00",1173,"CKVY",13.45,71.22,71.3,71.9,70.61,19.11,22.78,16.1,0.499,26.54,30.96,23.21,7.842,8.24,269.5,21.32,16,193.2007,7.311,0.06986159,0.1080697,0.3015437
"2018-08-26 17:30:00",1174,"CKVY",13.45,71.41,71.22,71.47,70.85,17.71,19.22,15.55,0.465,24.03,27.26,21.94,8.17,8.14,274.3,9.95,13.59,187.5163,7.311,0.06531985,0.1025093,0.2550207
"2018-08-26 17:35:00",1175,"CKVY",13.46,71.29,71.55,71.84,71.22,19.66,19.66,15.58,0.514,24.9,27.77,22.39,7.704,7.979,275.7,12.42,10.52,178.9382,7.31,0.06531985,0.1025093,0.2550207
"2018-08-26 17:40:00",1176,"CKVY",13.47,71.47,71.27,71.66,70.85,14.35,20.35,14.35,0.378,25.1,28.35,20.4,7.705,7.603,272.2,14.04,12.49,173.6655,7.31,0.06531985,0.1025093,0.2550207
"2018-08-26 17:45:00",1177,"CKVY",13.47,70.73,70.94,71.72,70.36,18.36,19.8,14.11,0.471,25.32,27.34,20.15,6.946,7.353,280.5,10.36,12.06,171.6794,7.31,0.05833481,0.09323238,0.2090569
"2018-08-26 17:50:00",1178,"CKVY",13.47,71.16,70.97,71.35,70.73,19.93,20.28,17.37,0.519,26.39,28.47,24.72,6.723,6.713,274.8,10.37,9.86,174.3968,7.309,0.05833481,0.09323238,0.2090569
"2018-08-26 17:55:00",1179,"CKVY",13.47,71.59,71.43,71.66,71.04,14.63,19.73,14.18,0.386,22.71,27.8,20.11,6.949,6.93,264.4,12.98,11.62,170.4333,7.309,0.05833481,0.09323238,0.2090569
"2018-08-26 18:00:00",1180,"CKVY",13.47,71.22,71.26,71.59,70.98,15.38,17.54,14.15,0.401,21.86,25.16,19.81,7.239,6.953,258.9,11.33,11.4,153.4481,7.31,0.04878322,0.08072416,0.1634478
"2018-08-26 18:05:00",1181,"CKVY",13.48,70.55,70.8,71.22,70.48,17.19,17.47,15.17,0.438,22.76,24.36,21.36,7.188,7.251,257.8,9.77,8.99,125.8463,7.309,0.04878322,0.08072416,0.1634478
"2018-08-26 18:10:00",1182,"CKVY",13.48,70.79,70.68,70.98,70.24,16.3,17.81,14.52,0.419,22.35,24.73,19.99,6.719,6.957,256.8,9.95,10.74,105.0341,7.309,0.04878322,0.08072416,0.1634478
"2018-08-26 18:15:00",1183,"CKVY",13.49,70.42,70.53,70.85,70.36,18.22,18.46,16.27,0.463,23.73,25.59,22.62,5.331,6.116,240.6,16.12,5.48,98.35924,7.308,0.04221385,0.0733118,0.1188352
"2018-08-26 18:20:00",1184,"CKVY",13.49,69.99,70.22,70.48,69.99,18.5,19.15,16.85,0.463,24.97,26.21,23.1,4.463,4.863,209.4,14.32,5.48,95.99155,7.308,0.04221385,0.0733118,0.1188352
"2018-08-26 18:25:00",1185,"CKVY",13.5,69.62,69.93,70.24,69.62,19.93,20.38,17.26,0.493,25.85,27.39,23.67,3.376,3.982,215.5,13.25,6.576,95.20109,7.308,0.04221385,0.0733118,0.1188352
"2018-08-26 18:30:00",1186,"CKVY",13.5,69.07,69.44,69.81,69,21.31,22.47,18.67,0.516,28.07,29.43,25.1,3.183,3.22,211,11.71,4.822,91.16009,7.307,0.01689748,0.03516578,0.07624451
"2018-08-26 18:35:00",1187,"CKVY",13.41,69.25,69.1,69.37,68.7,21,22.68,18.6,0.512,27.26,29.4,24.6,3.212,3.197,206.4,14.99,5.918,85.15848,7.307,0.01689748,0.03516578,0.07624451
"2018-08-26 18:40:00",1188,"CKVY",13.14,69.13,69.06,69.5,68.51,18.84,22.4,16.99,0.458,25.74,28.91,22.39,3.57,3.328,208.6,15.35,7.234,73.5304,7.306,0.01689748,0.03516578,0.07624451
"2018-08-26 18:45:00",1189,"CKVY",13.04,68.45,68.91,69.19,68.39,21.24,21.24,18.6,0.504,25.7,27.29,24.5,3.812,3.696,211.1,10.12,5.042,61.35547,7.306,0.007781817,0.02280935,0.03983793
"2018-08-26 18:50:00",1190,"CKVY",13.01,68.51,68.3,68.57,68.02,18.43,21.37,18.29,0.438,25.96,27.42,23.75,3.818,3.864,239.4,22.92,4.822,54.78417,7.306,0.007781817,0.02280935,0.03983793
"2018-08-26 18:55:00",1191,"CKVY",13.01,68.45,68.73,68.88,68.39,20.83,20.83,17.81,0.494,24.79,26.82,23.36,3.36,3.694,250.9,13.99,4.603,53.04015,7.305,0.007781817,0.02280935,0.03983793
"2018-08-26 19:00:00",1192,"CKVY",12.99,68.08,68.1,68.51,67.77,19.87,21.58,19.52,0.466,26.16,27.32,24.87,2.894,3.064,226.3,16.89,4.822,52.28603,7.305,0.007551719,0.02298435,0.01698904
"2018-08-26 19:05:00",1193,"CKVY",12.96,68.08,68.23,68.51,67.9,20.31,20.83,18.22,0.476,25.16,26.56,23.46,3.086,3.02,223.7,9.77,5.48,49.82463,7.304,0.007551719,0.02298435,0.01698904
"2018-08-26 19:10:00",1194,"CKVY",12.96,66.74,67.44,68.08,66.68,24.29,25.25,20.42,0.543,28.35,30.12,25.98,2.918,2.957,231.4,15.06,3.288,44.2153,7.305,0.007551719,0.02298435,0.01698904
"2018-08-26 19:15:00",1195,"CKVY",12.96,68.6,67.22,68.66,66.55,17.34,24.8,16.75,0.414,25.8,29.6,21.22,3.427,3.043,238.2,13.52,8.55,38.91259,7.303,0.01266418,0.01916442,0.006294956
"2018-08-26 19:20:00",1196,"CKVY",12.96,68.55,68.46,68.85,67.99,17.37,19.12,16.38,0.414,22.78,24.53,21.15,3.977,3.641,236.3,9.26,9.86,36.54515,7.304,0.01266418,0.01916442,0.006294956
"2018-08-26 19:25:00",1197,"CKVY",12.96,68.18,68.15,68.55,67.68,18.91,19.43,17.2,0.445,23.42,24.77,21.96,4.529,4.213,243,10.19,6.357,37.65598,7.303,0.01266418,0.01916442,0.006294956
"2018-08-26 19:30:00",1198,"CKVY",12.95,67.44,67.59,68.3,67.07,18.5,20.52,18.3,0.424,24.33,25.47,22.72,4.495,4.725,244.3,9.6,5.918,39.11508,7.304,0.01759905,0.02545767,0.0008547158
"2018-08-26 19:35:00",1199,"CKVY",12.94,67.32,67.76,68.18,67.25,19.53,19.53,16.89,0.446,22.84,24.33,21.24,4.057,4.295,240.3,10.26,6.795,35.8013,7.304,0.01759905,0.02545767,0.0008547158
"2018-08-26 19:40:00",1200,"CKVY",12.93,66.82,66.64,67.32,66.21,17.44,21.76,17.44,0.391,24.74,26.21,21.24,3.757,3.872,253.4,8.19,6.795,27.75978,7.303,0.01759905,0.02545767,0.0008547158
"2018-08-26 19:45:00",1201,"CKVY",12.92,66.58,67.14,67.62,66.58,20.01,20.35,17.51,0.445,23.79,25.32,21.33,3.754,3.753,253.9,7.811,6.357,19.19233,7.303,0.01480619,0.021772,2.5E-07
"2018-08-26 19:50:00",1202,"CKVY",12.91,65.71,66.09,66.7,65.59,22.07,22.44,19.87,0.476,25.79,26.87,24.13,3.478,3.604,260.5,6.092,4.384,13.18162,7.302,0.01480619,0.021772,2.5E-07
"2018-08-26 19:55:00",1203,"CKVY",12.91,65.96,65.74,66.08,65.47,19.84,22.13,19.19,0.432,24.02,25.95,22.63,3.516,3.575,271.6,6.421,5.042,9.61252,7.302,0.01480619,0.021772,2.5E-07
"2018-08-26 20:00:00",1204,"CKVY",12.9,64.85,65.51,65.96,64.85,28.17,28.17,19.77,0.59,25.66,31.15,23.4,3.111,3.324,273.4,8.36,3.507,6.363305,7.301,0.01168504,0.01759368,2.5E-07
"2018-08-26 20:05:00",1205,"CKVY",12.9,63.24,63.73,64.85,63.12,27.82,30.5,27.82,0.551,30.83,32.15,29.45,2.646,2.869,299.6,12.45,2.63,3.769474,7.301,0.01168504,0.01759368,2.5E-07
"2018-08-26 20:10:00",1206,"CKVY",12.91,63.49,63.33,63.49,63.12,25.12,28.1,24.5,0.502,28.29,29.76,26.56,2.207,2.39,305.3,4.734,2.85,2.00641,7.3,0.01168504,0.01759368,2.5E-07
"2018-08-26 20:15:00",1207,"CKVY",12.9,63.12,63.35,63.61,63.06,26.35,26.66,25.05,0.52,27.82,28.37,27.12,1.996,2.073,302.1,5.516,2.63,1.088146,7.3,0.006297115,0.01015964,2.5E-07
"2018-08-26 20:20:00",1208,"CKVY",12.9,60.41,62.35,63.18,60.35,35.57,37.62,26.25,0.637,30.48,34.79,27.94,1.997,1.938,291.3,88.2,3.946,0.7029468,7.299,0.006297115,0.01015964,2.5E-07
"2018-08-26 20:25:00",1209,"CKVY",12.9,60.1,60.62,61.15,60.1,36.73,36.73,30.63,0.651,32.3,33.74,29.48,2.107,2.114,113.4,8.72,3.507,0.4778296,7.298,0.006297115,0.01015964,2.5E-07
"2018-08-26 20:30:00",1210,"CKVY",12.9,59.67,59.72,60.16,59.48,36.46,38.07,36.32,0.636,33.62,34.32,32.93,1.809,1.963,98.6,9.32,1.754,0.2594191,7.297,0.003688165,0.006294246,2.5E-07
"2018-08-26 20:35:00",1211,"CKVY",12.9,58.8,59.39,59.79,58.68,45.57,45.57,36.53,0.771,35.3,37.86,33.07,1.718,1.822,116.5,10.15,2.192,0.1047821,7.296,0.003688165,0.006294246,2.5E-07
"2018-08-26 20:40:00",1212,"CKVY",12.89,57.82,58.1,58.74,57.76,46.12,48.93,42.32,0.753,37.16,38.94,35.09,1.522,1.608,129.2,9.89,2.63,0.02913233,7.295,0.003688165,0.006294246,2.5E-07
"2018-08-26 20:45:00",1213,"CKVY",12.89,57.76,57.65,57.94,57.39,45.16,48.04,42.56,0.736,36.68,38.25,35.01,1.735,1.639,117.2,6.229,2.192,7.076628E-05,7.295,0.001607456,0.003099496,2.5E-07
"2018-08-26 20:50:00",1214,"CKVY",12.89,57.71,57.77,57.95,57.64,47.7,47.77,43.25,0.776,36.63,38.06,35.52,1.614,1.632,115.4,15.11,3.069,0,7.294,0.001607456,0.003099496,2.5E-07
"2018-08-26 20:55:00",1215,"CKVY",12.89,55.81,56.64,57.71,55.75,53.19,53.19,47.81,0.808,38.63,39.24,38,1.841,1.663,148.5,7.455,3.726,0,7.293,0.001607456,0.003099496,2.5E-07
"2018-08-26 21:00:00",1216,"CKVY",12.89,54.89,54.97,55.75,54.7,53.57,56.86,53.26,0.787,39.31,40,38.26,1.845,1.871,139.6,4.595,3.288,0,7.292,0.001117519,0.002286323,2.5E-07
"2018-08-26 21:05:00",1217,"CKVY",12.89,55.2,54.94,55.26,54.76,48.6,55.29,47.68,0.722,38.24,39.24,35.42,1.867,1.851,143.4,10.41,2.63,0,7.292,0.001117519,0.002286323,2.5E-07
"2018-08-26 21:10:00",1218,"CKVY",12.88,55.07,55.35,55.51,55.07,53.33,53.33,47.78,0.789,37.1,38.47,35.82,1.846,1.913,141.4,9.86,3.069,0,7.291,0.001117519,0.002286323,2.5E-07
"2018-08-26 21:15:00",1219,"CKVY",12.88,54.27,54.48,55.07,54.21,53.09,55.53,52.31,0.763,38.17,39.24,37.17,1.751,1.771,134.4,13.7,2.63,0,7.29,0.001203465,0.002369163,2.5E-07
"2018-08-26 21:20:00",1220,"CKVY",12.88,55.01,54.51,55.14,54.21,43.32,54.29,43.32,0.639,36.77,38.26,33.14,1.679,1.739,89.8,16.47,1.973,0,7.29,0.001203465,0.002369163,2.5E-07
"2018-08-26 21:25:00",1221,"CKVY",12.88,57.36,56.14,57.42,55.07,35.3,43.46,33.59,0.567,30.97,33.61,28.64,1.309,1.435,79.32,22.05,2.192,0,7.29,0.001203465,0.002369163,2.5E-07
"2018-08-26 21:30:00",1222,"CKVY",12.88,57.6,57.74,57.97,57.36,37.09,40.99,32.49,0.601,31.61,34.32,28.41,1.062,1.196,33.27,9.72,1.754,0,7.289,0.0008895427,0.002008517,2.5E-07
"2018-08-26 21:35:00",1223,"CKVY",12.88,59.08,58.15,59.08,57.6,28.83,37.91,28.65,0.493,29.12,32.21,26.49,1.187,1.102,78.03,13.83,2.63,0,7.29,0.0008895427,0.002008517,2.5E-07
"2018-08-26 21:40:00",1224,"CKVY",12.87,58.59,59.07,59.64,58.47,30.37,33.04,28.79,0.51,28.82,30.19,26.79,1.863,1.548,75.44,5.5,4.165,0,7.29,0.0008895427,0.002008517,2.5E-07
"2018-08-26 21:45:00",1225,"CKVY",12.86,59.15,58.93,59.28,58.59,30.1,32.32,27.83,0.516,27.54,29.21,25.9,2.509,2.166,64.67,11.36,4.384,0,7.29,0.002189847,0.004086398,2.5E-07
"2018-08-26 21:50:00",1226,"CKVY",12.87,59.47,59.18,59.47,58.97,26.46,30.99,26.4,0.459,27.01,28.5,24.77,2.401,2.5,71.81,13.81,1.754,0,7.291,0.002189847,0.004086398,2.5E-07
"2018-08-26 21:55:00",1227,"CKVY",12.87,59.1,59.57,59.96,59.1,27.77,29.17,25.68,0.475,26.06,27.59,24.28,1.634,2.032,124,25.62,1.973,0,7.291,0.002189847,0.004086398,2.5E-07
"2018-08-26 22:00:00",1228,"CKVY",12.87,56.08,57.25,59.22,55.89,38.22,41.14,27.77,0.586,31.39,33.53,25.85,1.765,1.653,188.7,15.8,4.165,0,7.292,0.003946663,0.006627049,2.5E-07
"2018-08-26 22:05:00",1229,"CKVY",12.87,56.76,56.52,57.07,56.02,36.38,39.12,32.53,0.572,30.02,31.65,27.62,2.348,2.109,185.2,4.96,3.946,0,7.292,0.003946663,0.006627049,2.5E-07
"2018-08-26 22:10:00",1230,"CKVY",12.87,55.29,56.15,56.83,55.29,38.88,38.91,35.45,0.579,30.45,31.41,29.64,2.896,2.59,179.1,6.154,3.288,0,7.292,0.003946663,0.006627049,2.5E-07
"2018-08-26 22:15:00",1231,"CKVY",12.87,53.93,54.86,55.41,53.93,49.51,50.13,38.88,0.702,32.18,36.23,30.7,2.548,2.765,161.7,24.2,2.85,0,7.291,0.004322299,0.006923411,2.5E-07
"2018-08-26 22:20:00",1232,"CKVY",12.87,51.9,52.58,53.93,51.77,55.99,58.36,49.03,0.737,37.06,38.03,35.09,2.428,2.425,66.85,19.09,3.726,0,7.291,0.004322299,0.006923411,2.5E-07
"2018-08-26 22:25:00",1233,"CKVY",12.86,53.07,52.26,53.13,51.77,45.64,56.47,45.64,0.627,35.57,36.97,32.66,2.718,2.602,49.68,5.233,3.946,0,7.29,0.004322299,0.006923411,2.5E-07
"2018-08-26 22:30:00",1234,"CKVY",12.86,54.43,54,54.74,53.07,41.76,45.53,37.58,0.603,30.93,32.68,28.97,2.565,2.731,64.87,30.1,3.507,0,7.289,0.003089193,0.004978996,2.5E-07
"2018-08-26 22:35:00",1235,"CKVY",12.86,54.55,54.35,54.55,54.24,37.65,41.76,37.58,0.546,30.2,31.77,28.98,1.892,2.208,151.9,12.79,1.534,0,7.289,0.003089193,0.004978996,2.5E-07
"2018-08-26 22:40:00",1236,"CKVY",12.85,54.49,55.25,56.09,54.43,41.35,43.2,31.58,0.599,29.13,33.36,25.21,1.548,1.664,70.72,53.98,4.822,0,7.289,0.003089193,0.004978996,2.5E-07
"2018-08-26 22:45:00",1237,"CKVY",12.85,56.22,55.39,56.28,54.24,39.02,41.59,38.13,0.602,31.68,32.54,30.87,3.204,2.466,341.3,11.59,14.91,0,7.289,0.003130273,0.005261197,2.5E-07
"2018-08-26 22:50:00",1238,"CKVY",12.85,56.16,55.84,56.28,55.48,40.25,41.97,38.99,0.619,32.12,32.88,31.54,4.387,3.795,5.991,12.04,5.699,0,7.29,0.003130273,0.005261197,2.5E-07
"2018-08-26 22:55:00",1239,"CKVY",12.85,56.16,55.99,56.28,55.79,40.73,41.76,39.84,0.627,32.48,33.03,31.93,5.031,4.806,3.243,13.29,6.795,0,7.29,0.003130273,0.005261197,2.5E-07
"2018-08-26 23:00:00",1240,"CKVY",12.85,56.65,56.12,56.65,55.79,38.54,41.11,38.06,0.604,31.99,32.81,31.27,4.023,4.36,0.7,7.922,5.042,0,7.291,0.008353343,0.01191813,2.5E-07
"2018-08-26 23:05:00",1241,"CKVY",12.85,56.46,56.58,56.77,56.4,38.95,40.39,37.92,0.606,32.14,32.88,31.25,4.018,4.03,17.45,8.99,5.261,0,7.292,0.008353343,0.01191813,2.5E-07
"2018-08-26 23:10:00",1242,"CKVY",12.85,57.02,56.78,57.09,56.46,36.55,39.33,36.35,0.58,31.4,32.19,30.57,4.009,3.97,4.115,8.02,5.261,0,7.293,0.008353343,0.01191813,2.5E-07
"2018-08-26 23:15:00",1243,"CKVY",12.84,57.09,57.13,57.27,56.96,36.14,37.03,35.83,0.575,30.68,31.22,30.33,3.903,3.995,360,7.784,4.603,0,7.293,0.008263513,0.01197292,2.5E-07
"2018-08-26 23:20:00",1244,"CKVY",12.83,56.04,56.23,57.21,55.73,39.19,43.96,36.14,0.6,32.79,34.88,30.48,3.163,3.567,309.4,25.04,2.85,0,7.293,0.008263513,0.01197292,2.5E-07
"2018-08-26 23:25:00",1245,"CKVY",12.84,56.66,56.6,56.91,55.98,37.72,39.23,37.58,0.591,31.59,32.27,31.08,2.401,2.785,351.5,9.47,2.63,0,7.294,0.008263513,0.01197292,2.5E-07
"2018-08-26 23:30:00",1246,"CKVY",12.84,56.85,56.83,57.04,56.6,36.01,38.03,35.84,0.568,30.75,31.44,30.14,2.34,2.275,4.943,4.609,3.946,0,7.295,0.005421011,0.008397334,2.5E-07
"2018-08-26 23:35:00",1247,"CKVY",12.83,57.53,57.19,57.65,56.91,34.16,37.86,34.16,0.552,30.43,31.61,29.47,2.597,2.496,10.06,8.21,3.946,0,7.294,0.005421011,0.008397334,2.5E-07
"2018-08-26 23:40:00",1248,"CKVY",12.84,57.16,57.28,57.65,56.97,34.57,35.87,34.02,0.551,29.89,30.66,29.3,2.843,2.649,357.4,6.432,3.946,0,7.295,0.005421011,0.008397334,2.5E-07
"2018-08-26 23:45:00",1249,"CKVY",12.83,56.79,57.2,57.53,56.79,37.86,39.09,34.19,0.596,30.34,32.36,29.26,2.558,2.76,10.42,14.81,3.946,0,7.294,0.005203715,0.00821216,2.5E-07
"2018-08-26 23:50:00",1250,"CKVY",12.83,57.28,57.18,57.41,56.67,37.59,38,35.53,0.602,30.94,31.81,30.24,2.378,2.491,44.84,11.96,3.288,0,7.294,0.005203715,0.00821216,2.5E-07
"2018-08-26 23:55:00",1251,"CKVY",12.83,57.22,57.04,57.28,56.73,35.7,40.09,35.46,0.571,31.2,33.14,29.93,1.782,2.082,325.8,37.93,3.069,0,7.295,0.005203715,0.00821216,2.5E-07
"2018-08-27 00:00:00",1252,"CKVY",12.83,56.42,56.97,57.41,56.3,40.12,40.12,35.36,0.623,31.26,32.5,30.03,2.189,1.954,9.96,17.12,3.946,0,7.296,0.003636182,0.006051153,2.5E-07
"2018-08-27 00:05:00",1253,"CKVY",12.82,57.47,56.92,57.65,56.23,36.21,41.22,35.19,0.584,31.22,33.07,30.05,2.624,2.43,29.82,13.7,5.918,0,7.296,0.003636182,0.006051153,2.5E-07
"2018-08-27 00:10:00",1254,"CKVY",12.82,58.15,57.61,58.21,57.35,34.33,36.08,34.05,0.567,30.16,30.84,29.33,2.996,2.772,358.4,17.97,4.603,0,7.296,0.003636182,0.006051153,2.5E-07
"2018-08-27 00:15:00",1255,"CKVY",12.82,59.01,58.48,59.14,58.02,32.61,35.97,32.61,0.556,30.4,31.42,29.6,2.96,2.99,21.75,11.39,5.042,0,7.296,0.005536543,0.008674012,2.5E-07
"2018-08-27 00:20:00",1256,"CKVY",12.82,59.38,59.56,59.75,59.07,38.24,38.24,32.44,0.661,30.66,33.95,29.66,2.818,2.829,331,32.52,5.042,0,7.296,0.005536543,0.008674012,2.5E-07
"2018-08-27 00:25:00",1257,"CKVY",12.82,54.69,55.78,59.26,54.57,48.97,50.58,38.41,0.714,36.15,37.03,33.96,2.903,2.954,261.6,12.31,3.726,0,7.298,0.005536543,0.008674012,2.5E-07
"2018-08-27 00:30:00",1258,"CKVY",12.82,54.69,54.9,55.31,54.51,45.2,49.93,45.2,0.659,35.46,36.52,33.9,2.608,2.749,228,21.48,3.069,0,7.297,0.004927159,0.007685252,2.5E-07
"2018-08-27 00:35:00",1259,"CKVY",12.82,56.67,55.72,56.79,54.69,41.87,45.27,39.64,0.656,33.11,34.03,31.92,2.21,2.404,244,35.31,3.288,0,7.298,0.004927159,0.007685252,2.5E-07
"2018-08-27 00:40:00",1260,"CKVY",12.81,55.8,56.38,56.79,55.68,44.58,45.75,41.22,0.677,34.58,35.78,33.32,1.981,2.079,33.02,76.45,3.726,0,7.297,0.004927159,0.007685252,2.5E-07
"2018-08-27 00:45:00",1261,"CKVY",12.81,54.44,55.2,55.74,54.44,49.62,51.23,43.28,0.717,35.6,37.08,33.53,1.991,1.983,91.5,36.92,3.946,0,7.297,0.002780593,0.004718115,2.5E-07
"2018-08-27 00:50:00",1262,"CKVY",12.81,59.51,57.17,59.51,54.38,35.53,49.59,34.84,0.617,32.8,36.01,31.14,2.733,2.306,158.4,47.8,8.11,0,7.297,0.002780593,0.004718115,2.5E-07
"2018-08-27 00:55:00",1263,"CKVY",12.81,61.73,61.39,62.47,59.38,28.57,35.53,28.57,0.536,30.35,32.23,28.59,4.52,3.569,237.7,20.38,17.76,0,7.298,0.002780593,0.004718115,2.5E-07
"2018-08-27 01:00:00",1264,"CKVY",12.81,65.49,64.2,65.49,61.85,25.1,28.33,24.76,0.538,28.75,29.72,27.58,7.308,5.771,243.5,20.18,31.35,0,7.301,0.009874677,0.01450361,2.5E-07
"2018-08-27 01:05:00",1265,"CKVY",12.8,66.17,66.3,66.61,65.62,25.65,26.47,24.31,0.563,29.65,30.76,28.72,12.03,9.8,256.4,13.49,27.62,0,7.307,0.009874677,0.01450361,2.5E-07
"2018-08-27 01:10:00",1266,"CKVY",12.8,66.11,66.27,66.54,65.99,25.79,26.27,24.97,0.565,30.04,30.57,29.46,16.1,14.15,253.9,13.81,29.59,0,7.311,0.009874677,0.01450361,2.5E-07
"2018-08-27 01:15:00",1267,"CKVY",12.79,65.68,66.04,66.42,65.62,27.37,27.37,25.24,0.59,30.32,31.15,29.47,18.92,17.71,262,11.54,28.72,0,7.314,0.03030918,0.03700788,2.5E-07
"2018-08-27 01:20:00",1268,"CKVY",12.8,64.69,64.82,65.68,64.14,29.6,31.14,27.33,0.617,32.34,33.24,31.12,17.47,18.25,274.4,10.92,25.21,0,7.316,0.03030918,0.03700788,2.5E-07
"2018-08-27 01:25:00",1269,"CKVY",12.79,64.26,64.52,64.94,64.07,30.8,31.34,29.25,0.632,32.7,33.35,31.98,15.39,16.5,275.9,10.78,24.11,0,7.315,0.03030918,0.03700788,2.5E-07
"2018-08-27 01:30:00",1270,"CKVY",12.79,63.64,63.87,64.32,63.58,32.68,33.02,30.76,0.656,33.57,34.09,32.77,12.96,14.1,274.9,11.18,17.1,0,7.314,0.02895644,0.03449461,2.5E-07
"2018-08-27 01:35:00",1271,"CKVY",12.77,64.31,63.82,64.44,63.2,30.69,33.91,30.14,0.631,33.2,34.48,32.13,11.45,11.83,264.1,13.3,16.44,0,7.313,0.02895644,0.03449461,2.5E-07
"2018-08-27 01:40:00",1272,"CKVY",12.78,63.81,64.12,64.49,63.69,32.92,32.92,30.11,0.665,32.96,34.13,32.31,10.5,11.14,278.6,11.9,19.07,0,7.313,0.02895644,0.03449461,2.5E-07
"2018-08-27 01:45:00",1273,"CKVY",12.77,62.7,62.58,63.69,62.08,33.02,35.8,32.95,0.642,34.45,35.02,33.22,8.7,9.55,268.1,9.96,16.44,0,7.311,0.02265442,0.02840979,2.5E-07
"2018-08-27 01:50:00",1274,"CKVY",12.77,63.81,64.02,64.67,62.64,31.41,33.05,29.18,0.635,32.43,33.31,31.74,9.62,9.67,259.9,16.19,22.14,0,7.311,0.02265442,0.02840979,2.5E-07
"2018-08-27 01:55:00",1275,"CKVY",12.77,63.69,63.85,64.18,63.56,31.13,31.85,30.31,0.626,32.58,33.22,32.04,9.19,9.22,249.5,14.12,13.81,0,7.31,0.02265442,0.02840979,2.5E-07
"2018-08-27 02:00:00",1276,"CKVY",12.78,64.36,64.54,65.04,63.69,29.42,31.06,27.91,0.606,31.71,32.57,30.88,11.51,10.54,247,12.74,20.17,0,7.311,0.02249801,0.02867126,2.5E-07
"2018-08-27 02:05:00",1277,"CKVY",12.77,65.11,64.91,65.29,64.24,28.25,29.62,27.36,0.597,31.13,32.04,30.55,13.45,12.18,256.2,11.45,26.52,0,7.312,0.02249801,0.02867126,2.5E-07
"2018-08-27 02:10:00",1278,"CKVY",12.76,64.67,64.69,65.04,64.24,27.94,29.56,27.64,0.582,31.24,31.98,30.49,14.93,14.18,255.2,10.76,24.33,0,7.312,0.02249801,0.02867126,2.5E-07
"2018-08-27 02:15:00",1279,"CKVY",12.77,64.92,64.87,65.17,64.61,27.94,28.22,26.81,0.587,30.63,31.21,29.95,14.99,14.99,253.5,11.19,21.7,0,7.312,0.02824385,0.03439381,2.5E-07
"2018-08-27 02:20:00",1280,"CKVY",12.77,65.04,64.81,65.23,64.49,26.74,28.32,26.4,0.564,30.45,31.14,29.61,13.74,14.23,246.3,16.33,26.96,0,7.311,0.02824385,0.03439381,2.5E-07
"2018-08-27 02:25:00",1281,"CKVY",12.77,64.98,64.99,65.29,64.74,25.96,27.19,25.85,0.546,29.83,30.36,29.22,15.62,14.66,249,12.6,31.78,0,7.313,0.02824385,0.03439381,2.5E-07
"2018-08-27 02:30:00",1282,"CKVY",12.76,65.48,65.26,65.54,64.86,25.37,26.71,25.24,0.543,29.38,30.1,28.78,18.87,17,263.7,13.65,42.96,0,7.314,0.03035032,0.03648667,2.5E-07
"2018-08-27 02:35:00",1283,"CKVY",12.76,65.17,65.17,65.54,64.86,25.92,26.71,25.34,0.549,29.46,30.09,29.03,21.62,20.33,247.8,11.67,35.29,0,7.314,0.03035032,0.03648667,2.5E-07
"2018-08-27 02:40:00",1284,"CKVY",12.75,64.91,65.07,65.29,64.85,26.09,26.64,25.75,0.548,29.49,29.94,29.14,22.72,22.14,251.3,12.57,34.41,0,7.314,0.03035032,0.03648667,2.5E-07
"2018-08-27 02:45:00",1285,"CKVY",12.75,64.54,64.83,65.04,64.54,27.56,27.63,26.13,0.571,29.85,30.62,29.36,22.03,22.47,252.3,11.63,37.48,0,7.314,0.03486253,0.04026421,2.5E-07
"2018-08-27 02:50:00",1286,"CKVY",12.75,64.53,64.29,64.66,64.1,27.63,28.73,27.43,0.573,30.62,31.1,30.09,23.72,23.11,262.6,11.38,44.06,0,7.315,0.03486253,0.04026421,2.5E-07
"2018-08-27 02:55:00",1287,"CKVY",12.74,64.35,64.4,64.6,64.16,27.39,27.84,27.15,0.564,30.17,30.48,29.82,23.82,23.8,242.3,11.74,32.88,0,7.313,0.03486253,0.04026421,2.5E-07
"2018-08-27 03:00:00",1288,"CKVY",12.75,64.28,64.4,64.65,64.04,27.22,27.87,26.81,0.559,29.92,30.4,29.56,21.62,22.43,241.5,21.69,27.4,0,7.313,0.0343503,0.03935039,2.5E-07
"2018-08-27 03:05:00",1289,"CKVY",12.74,64.04,64.12,64.41,63.91,27.56,28.04,27.22,0.561,30.08,30.5,29.7,18.27,19.74,240.5,13.48,28.72,0,7.312,0.0343503,0.03935039,2.5E-07
"2018-08-27 03:10:00",1290,"CKVY",12.73,63.6,63.85,64.16,63.48,28.45,28.73,27.49,0.571,30.31,30.62,29.89,15.12,16.82,243.1,11.27,21.26,0,7.311,0.0343503,0.03935039,2.5E-07
"2018-08-27 03:15:00",1291,"CKVY",12.74,63.04,63.44,63.72,62.86,30.71,31.4,28.18,0.604,30.92,32.41,30.03,15.66,15.53,245.4,16.06,31.78,0,7.311,0.03024274,0.03569632,2.5E-07
"2018-08-27 03:20:00",1292,"CKVY",12.73,61.93,62.04,63.04,61.56,33.52,34.96,30.68,0.634,32.98,33.88,31.62,14.67,15.34,241.1,17.09,25.65,0,7.31,0.03024274,0.03569632,2.5E-07
"2018-08-27 03:25:00",1293,"CKVY",12.72,57.61,60.01,61.99,57.61,45.35,45.35,32.77,0.735,34.21,36.65,32.26,15.97,15.27,289.7,17.42,33.98,0,7.308,0.03024274,0.03569632,2.5E-07
"2018-08-27 03:30:00",1294,"CKVY",12.73,55.2,55.92,57.61,55.2,52.51,53.06,45.38,0.78,38.01,38.67,36.61,15.59,16.05,293.9,11.31,24.77,0,7.306,0.0214565,0.02540798,2.5E-07
"2018-08-27 03:35:00",1295,"CKVY",12.73,55.76,55.28,55.76,55.02,49.16,53.47,49.12,0.745,37.93,38.71,36.95,15.44,15.28,293.6,11.19,21.26,0,7.303,0.0214565,0.02540798,2.5E-07
"2018-08-27 03:40:00",1296,"CKVY",12.73,55.76,55.73,56.01,55.39,49.77,51.14,48.74,0.755,37.33,37.88,36.87,14.45,14.87,298.2,12.26,21.04,0,7.301,0.0214565,0.02540798,2.5E-07
"2018-08-27 03:45:00",1297,"CKVY",12.72,55.58,55.56,55.88,55.27,50.25,51.62,49.91,0.757,37.59,37.98,37.17,13.33,13.76,301.1,12.47,18.41,0,7.299,0.01518257,0.01797724,2.5E-07
"2018-08-27 03:50:00",1298,"CKVY",12.72,55.45,55.47,55.7,55.27,51.08,51.28,50.29,0.766,37.61,37.79,37.35,12.95,13.05,315.6,13.71,22.58,0,7.299,0.01518257,0.01797724,2.5E-07
"2018-08-27 03:55:00",1299,"CKVY",12.72,54.84,55.1,55.45,54.72,53.2,53.48,51.01,0.78,37.94,38.35,37.48,11.98,12.52,316.8,13.2,19.29,0,7.298,0.01518257,0.01797724,2.5E-07
"2018-08-27 04:00:00",1300,"CKVY",12.72,54.54,54.68,54.9,54.41,54.37,55.12,53.2,0.789,38.33,38.78,38.02,11.43,11.75,311.3,12.78,16,0,7.297,0.01346145,0.01625676,2.5E-07
"2018-08-27 04:05:00",1301,"CKVY",12.72,54.17,54.38,54.6,54.11,56.12,56.12,54.27,0.803,38.7,38.98,38.32,10.45,11.23,302.3,12.53,16.88,0,7.297,0.01346145,0.01625676,2.5E-07
"2018-08-27 04:10:00",1302,"CKVY",12.71,53.86,53.9,54.29,53.68,56.4,58.15,56.12,0.798,39.19,39.46,38.74,9.19,9.68,302.6,12.9,11.62,0,7.296,0.01346145,0.01625676,2.5E-07
"2018-08-27 04:15:00",1303,"CKVY",12.71,53.69,53.94,54.11,53.69,58.29,58.39,56.4,0.819,39.15,39.56,38.74,8.35,8.84,299.1,12.49,16,0,7.296,0.01044902,0.01300347,2.5E-07
"2018-08-27 04:20:00",1304,"CKVY",12.71,53.81,53.77,53.87,53.56,57.88,58.32,57.33,0.817,39.27,39.53,38.99,7.372,7.789,291.3,13.48,10.3,0,7.296,0.01044902,0.01300347,2.5E-07
"2018-08-27 04:25:00",1305,"CKVY",12.71,52.82,53.39,53.87,52.82,64.53,64.53,57.88,0.879,40.22,41.22,39.34,7.188,7.389,299.9,12.47,10.96,0,7.295,0.01044902,0.01300347,2.5E-07
"2018-08-27 04:30:00",1306,"CKVY",12.7,52.45,52.42,52.82,52.14,65.63,67.2,64.12,0.882,41.32,41.81,40.53,6.09,6.552,298.6,11.35,7.453,0,7.296,0.007178205,0.009388418,2.5E-07
"2018-08-27 04:35:00",1307,"CKVY",12.71,52.21,52.34,52.45,52.08,67.07,67.58,64.56,0.893,41.26,41.87,40.72,5.308,5.677,280.3,13.64,7.672,0,7.295,0.007178205,0.009388418,2.5E-07
"2018-08-27 04:40:00",1308,"CKVY",12.71,51.84,52.01,52.33,51.71,69.67,70.08,66.07,0.915,41.92,42.54,41.2,4.431,4.846,271.2,12.41,7.891,0,7.295,0.007178205,0.009388418,2.5E-07
"2018-08-27 04:45:00",1309,"CKVY",12.7,51.1,51.41,51.84,51.1,73.82,74.23,69.67,0.943,42.73,43.43,42.17,4.06,4.282,289.4,23.39,5.48,0,7.295,0.003570806,0.005076008,2.5E-07
"2018-08-27 04:50:00",1310,"CKVY",12.7,51.9,51.61,51.96,50.91,66.9,73.82,66.79,0.881,42.11,43.06,41.2,4.296,4.184,322.1,11.57,8.55,0,7.294,0.003570806,0.005076008,2.5E-07
"2018-08-27 04:55:00",1311,"CKVY",12.7,52.08,52.2,52.39,51.84,68.06,68.44,65.63,0.902,41.52,42.15,41.01,4.512,4.41,336.6,10.02,7.453,0,7.294,0.003570806,0.005076008,2.5E-07
"2018-08-27 05:00:00",1312,"CKVY",12.7,51.22,51.78,52.14,51.1,74.47,74.47,67.55,0.956,42.48,43.42,41.58,4.545,4.537,315.7,16.04,5.918,0,7.294,0.002979968,0.004372598,2.5E-07
"2018-08-27 05:05:00",1313,"CKVY",12.7,50.79,50.82,51.28,50.6,74.68,75.67,73.1,0.944,43.03,43.56,42.45,3.984,4.256,300.8,9,6.138,0,7.294,0.002979968,0.004372598,2.5E-07
"2018-08-27 05:10:00",1314,"CKVY",12.69,50.61,50.67,50.86,50.49,75.61,75.95,73.79,0.949,43.11,43.44,42.53,3.476,3.664,299.1,10.1,5.261,0,7.293,0.002979968,0.004372598,2.5E-07
"2018-08-27 05:15:00",1315,"CKVY",12.69,50.43,50.47,50.67,50.31,76.99,77.23,75.61,0.96,43.4,43.65,43.16,3.339,3.388,319.3,13.42,4.603,0,7.293,0.001336644,0.002178639,2.5E-07
"2018-08-27 05:20:00",1316,"CKVY",12.69,50.49,50.4,50.62,50.25,77.33,78.19,75.45,0.966,43.6,43.91,42.92,2.89,3.124,347.7,9.95,3.507,0,7.293,0.001336644,0.002178639,2.5E-07
"2018-08-27 05:25:00",1317,"CKVY",12.69,50.49,50.57,50.74,50.37,76.54,77.5,75.65,0.957,43.48,43.9,42.99,2.523,2.755,340.3,17.34,3.726,0,7.293,0.001336644,0.002178639,2.5E-07
"2018-08-27 05:30:00",1318,"CKVY",12.69,50.5,50.51,50.68,50.31,76.82,77.98,75.75,0.96,43.53,43.91,43.15,2.483,2.438,5.968,12.35,4.603,0,7.293,0.0001684923,0.0006198642,6.575669E-05
"2018-08-27 05:35:00",1319,"CKVY",12.68,50.25,50.37,50.56,50.13,79.39,79.5,76.41,0.983,43.72,44.17,43.28,2.787,2.618,354.2,8.35,4.384,0,7.294,0.0001684923,0.0006198642,6.575669E-05
"2018-08-27 05:40:00",1320,"CKVY",12.69,50.32,50.29,50.38,50.13,78.44,79.19,77.71,0.974,43.86,44.08,43.59,2.735,2.745,351.6,7.425,3.946,0,7.294,0.0001684923,0.0006198642,6.575669E-05
"2018-08-27 05:45:00",1321,"CKVY",12.69,50.63,50.47,50.75,50.2,78.17,78.99,76.9,0.982,43.87,44.36,43.33,2.69,2.73,319.9,19.63,4.165,0,7.294,-4.418438E-05,0.0003151603,0.003389604
"2018-08-27 05:50:00",1322,"CKVY",12.69,49.58,50,50.69,49.52,84.8,84.8,78.2,1.024,44.92,45.32,44.05,2.801,2.729,266.1,9.72,4.603,0,7.294,-4.418438E-05,0.0003151603,0.003389604
"2018-08-27 05:55:00",1323,"CKVY",12.68,49.77,49.56,49.77,49.4,83.3,84.8,82.6,1.013,44.86,45.23,44.47,3.114,2.964,259.4,6.699,4.165,0,7.294,-4.418438E-05,0.0003151603,0.003389604
"2018-08-27 06:00:00",1324,"CKVY",12.69,49.58,49.67,49.77,49.52,81.9,83.3,80.2,0.99,44.21,44.92,43.78,2.919,3.044,224.4,20.92,3.069,0,7.293,0.003130464,0.00539836,0.01175796
"2018-08-27 06:05:00",1325,"CKVY",12.67,48.9,49.33,49.71,48.78,84.9,85,80.6,1,44.42,44.86,43.85,2.698,2.809,173.8,17.62,4.603,0,7.294,0.003130464,0.00539836,0.01175796
"2018-08-27 06:10:00",1326,"CKVY",12.68,48.9,48.85,49.03,48.66,85.7,85.7,84.7,1.009,44.62,44.91,44.37,2.233,2.487,185.3,6.608,3.069,0,7.294,0.003130464,0.00539836,0.01175796
"2018-08-27 06:15:00",1327,"CKVY",12.68,48.84,48.93,49.03,48.78,86.5,86.5,85.7,1.016,44.98,45.14,44.79,2.29,2.265,175.6,8.91,3.069,0,7.294,0.002405185,0.00412315,0.02789983
"2018-08-27 06:20:00",1328,"CKVY",12.67,49.15,48.89,49.15,48.72,85,87.7,84.8,1.01,45.11,45.42,44.57,1.799,2.07,195.4,14.86,2.411,0,7.294,0.002405185,0.00412315,0.02789983
"2018-08-27 06:25:00",1329,"CKVY",12.68,49.4,49.23,49.4,49.03,83.8,85.3,83.3,1.005,44.81,45.13,44.35,1.593,1.663,201.6,18.38,2.192,0,7.294,0.002405185,0.00412315,0.02789983
"2018-08-27 06:30:00",1330,"CKVY",12.67,48.9,49.11,49.52,48.78,86.1,87.5,83.7,1.014,45.13,45.69,44.64,1.193,1.45,283.7,12.35,2.63,0,7.294,0.00164799,0.002788974,0.05825293
"2018-08-27 06:35:00",1331,"CKVY",12.67,48.97,48.98,49.15,48.78,86.3,87,85.1,1.018,45.06,45.41,44.61,1.164,1.148,304.2,19.74,2.85,0.01543263,7.294,0.00164799,0.002788974,0.05825293
"2018-08-27 06:40:00",1332,"CKVY",12.68,49.15,49.06,49.27,48.9,85,87.2,84.8,1.01,45.12,45.52,44.69,1.225,1.166,323.5,16.63,1.973,0.08723952,7.295,0.00164799,0.002788974,0.05825293
"2018-08-27 06:45:00",1333,"CKVY",12.67,49.34,49.31,49.4,49.09,86,87.1,84.2,1.029,45.27,45.73,44.6,1.455,1.229,344.4,15.72,2.63,0.2024202,7.295,0.001220889,0.002007115,0.09695936
"2018-08-27 06:50:00",1334,"CKVY",12.67,49.4,49.4,49.52,49.27,84.7,86,84.6,1.016,45.13,45.39,44.9,1.651,1.61,0.75,6.29,2.85,0.3858328,7.296,0.001220889,0.002007115,0.09695936
"2018-08-27 06:55:00",1335,"CKVY",12.67,49.46,49.51,49.65,49.4,84.9,85.2,83.8,1.021,45.05,45.39,44.74,1.418,1.602,24.38,11.13,1.973,0.6673892,7.297,0.001220889,0.002007115,0.09695936
"2018-08-27 07:00:00",1336,"CKVY",12.67,49.77,49.62,49.83,49.4,85,85.7,83.9,1.034,45.26,45.69,44.78,1.06,1.273,223.7,49.13,1.315,1.177797,7.298,0.001770857,0.002857174,0.1390851
"2018-08-27 07:05:00",1337,"CKVY",12.67,49.77,49.67,49.77,49.52,80.7,85.3,80.6,0.981,45.03,45.54,44,0.601,0.774,213,20.61,2.85,1.86098,7.299,0.001770857,0.002857174,0.1390851
"2018-08-27 07:10:00",1338,"CKVY",12.67,49.65,49.75,49.9,49.53,85.4,85.8,80.7,1.034,45.04,45.7,44.07,1.265,0.86,347.9,22.51,4.384,2.626542,7.299,0.001770857,0.002857174,0.1390851
"2018-08-27 07:15:00",1339,"CKVY",12.67,49.83,49.85,50.08,49.52,83.9,85.4,80.8,1.023,44.96,45.59,44.2,1.81,1.588,2.394,9.77,4.165,3.519642,7.3,0.001872936,0.002762224,0.1830802
"2018-08-27 07:20:00",1340,"CKVY",12.67,49.95,49.79,49.95,49.59,84.2,85.1,83.2,1.032,45.25,45.57,44.83,2.259,2.07,335.7,9,2.85,6.052545,7.3,0.001872936,0.002762224,0.1830802
"2018-08-27 07:25:00",1341,"CKVY",12.67,49.89,49.97,50.14,49.77,82.7,84.4,81.3,1.011,45.01,45.48,44.46,2.304,2.287,350.5,10.3,3.507,8.387189,7.301,0.001872936,0.002762224,0.1830802
"2018-08-27 07:30:00",1342,"CKVY",12.66,49.89,49.91,50.02,49.77,84.2,84.5,82.4,1.03,45.15,45.48,44.75,2.219,2.191,350.3,5.583,3.288,9.031149,7.301,0.003618494,0.00534963,0.2278555
"2018-08-27 07:35:00",1343,"CKVY",12.67,50.2,50.03,50.32,49.77,81.2,84.6,80.6,1.004,44.83,45.46,44.42,2.691,2.417,335.4,10.42,5.48,8.459456,7.301,0.003618494,0.00534963,0.2278555
"2018-08-27 07:40:00",1344,"CKVY",12.68,49.83,50.06,50.39,49.77,84.3,84.4,81.2,1.028,45.06,45.42,44.74,3.648,3.071,350.8,13.34,9.21,10.29817,7.301,0.003618494,0.00534963,0.2278555
"2018-08-27 07:45:00",1345,"CKVY",12.68,49.52,49.65,49.83,49.46,85.5,86.1,84.1,1.031,45.3,45.66,45.05,4.643,4.225,346.1,11.63,8.11,16.16455,7.3,0.005864958,0.008416288,0.2729629
"2018-08-27 07:50:00",1346,"CKVY",12.67,49.65,49.52,49.65,49.4,84,86.4,83.5,1.018,45.34,45.7,44.73,5.425,4.992,352,9.19,10.52,19.40371,7.302,0.005864958,0.008416288,0.2729629
"2018-08-27 07:55:00",1347,"CKVY",12.69,49.65,49.61,49.77,49.46,85.1,85.3,83.9,1.03,45.19,45.53,44.9,5.636,5.678,350.8,11.63,9.21,19.20973,7.302,0.005864958,0.008416288,0.2729629
"2018-08-27 08:00:00",1348,"CKVY",12.69,49.83,49.72,49.9,49.59,85.1,86.1,84.2,1.037,45.48,45.75,45.15,5.502,5.538,341.2,12.02,7.014,23.0029,7.302,0.007617434,0.01107953,0.3176265
"2018-08-27 08:05:00",1349,"CKVY",12.69,49.65,49.81,49.9,49.65,85.3,85.4,83.7,1.033,45.35,45.69,45.06,5.368,5.536,334.6,11.66,7.672,26.25451,7.302,0.007617434,0.01107953,0.3176265
"2018-08-27 08:10:00",1350,"CKVY",12.7,49.9,49.77,49.9,49.59,84.8,85.6,83.3,1.037,45.3,45.65,44.83,5.296,5.293,335.3,11.62,10.08,30.72462,7.302,0.007617434,0.01107953,0.3176265
"2018-08-27 08:15:00",1351,"CKVY",12.71,49.78,49.83,49.96,49.71,83,85.2,82.5,1.01,45.09,45.59,44.61,6.19,5.654,327.3,12.15,10.96,31.48908,7.303,0.008915631,0.01269046,0.3618881
"2018-08-27 08:20:00",1352,"CKVY",12.7,49.41,49.58,49.78,49.29,85.1,85.1,82.6,1.021,44.93,45.24,44.56,6.989,6.7,327.1,11.75,13.15,36.31777,7.303,0.008915631,0.01269046,0.3618881
"2018-08-27 08:25:00",1353,"CKVY",12.71,49.04,49.24,49.41,48.91,85.8,86.1,83.6,1.016,44.9,45.24,44.56,7.29,7.194,323.9,11.84,11.62,38.76282,7.303,0.008915631,0.01269046,0.3618881
"2018-08-27 08:30:00",1354,"CKVY",12.7,48.98,48.97,49.16,48.79,87.5,88.3,85.8,1.033,45.3,45.72,44.94,6.796,7.111,321.9,11.32,8.99,38.84031,7.304,0.01015628,0.01438352,0.405294
"2018-08-27 08:35:00",1355,"CKVY",12.71,49.04,49,49.16,48.85,87.3,88.4,87.1,1.034,45.55,45.77,45.27,6.022,6.294,331.7,12.09,7.891,42.73508,7.304,0.01015628,0.01438352,0.405294
"2018-08-27 08:40:00",1356,"CKVY",12.72,49.17,49.1,49.23,48.92,87,87.8,86.4,1.034,45.45,45.71,45.18,5.509,5.682,338.9,12.34,7.453,46.76141,7.304,0.01015628,0.01438352,0.405294
"2018-08-27 08:45:00",1357,"CKVY",12.73,49.47,49.23,49.47,49.04,89.4,89.4,86.1,1.076,45.71,46.5,45.14,4.642,5.25,351.2,14.43,6.795,54.7089,7.304,0.01100344,0.01429339,0.4468787
"2018-08-27 08:50:00",1358,"CKVY",12.73,49.53,49.44,49.53,49.29,87.4,89.5,86.3,1.055,45.97,46.48,45.52,3.811,4.206,349.1,21.66,5.918,58.39911,7.304,0.01100344,0.01429339,0.4468787
"2018-08-27 08:55:00",1359,"CKVY",12.72,49.41,49.4,49.54,49.29,85,87.7,84.6,1.021,45.3,46.03,44.86,3.546,3.668,358.4,14.11,6.138,59.03736,7.305,0.01100344,0.01429339,0.4468787
"2018-08-27 09:00:00",1360,"CKVY",12.76,49.41,49.43,49.54,49.35,83.9,86.2,83.5,1.007,45.08,45.57,44.59,3.794,3.491,358.6,14.32,5.699,59.80082,7.306,0.01142336,0.01420276,0.4874697
"2018-08-27 09:05:00",1361,"CKVY",12.8,49.66,49.54,49.72,49.35,85.8,86.7,83.8,1.04,45.44,45.94,44.75,3.655,3.727,20.18,26.59,4.165,67.46352,7.306,0.01142336,0.01420276,0.4874697
"2018-08-27 09:10:00",1362,"CKVY",12.83,49.84,49.67,49.91,49.47,84.2,87.4,83.5,1.027,45.42,46.12,44.84,2.621,3.165,42.65,12.14,2.85,83.00392,7.307,0.01142336,0.01420276,0.4874697
"2018-08-27 09:15:00",1363,"CKVY",12.86,50.03,49.97,50.15,49.72,84.4,87,83.7,1.036,45.69,46.41,45.1,2.061,2.351,60.42,12.03,3.726,100.9706,7.308,0.01713414,0.02004417,0.5261648
"2018-08-27 09:20:00",1364,"CKVY",12.83,49.66,49.84,50.09,49.54,82.4,85.4,82.2,0.998,45.01,45.76,44.5,2.086,2.058,59.83,17.97,4.603,98.42139,7.308,0.01713414,0.02004417,0.5261648
"2018-08-27 09:25:00",1365,"CKVY",12.83,49.54,49.65,49.78,49.54,82.4,86.2,81.3,0.994,45.07,45.82,44.08,2.375,2.23,36.56,18.94,3.507,81.8186,7.31,0.01713414,0.02004417,0.5261648
"2018-08-27 09:30:00",1366,"CKVY",12.96,50.15,49.76,50.15,49.48,88.1,89.1,82.4,1.087,45.88,47.07,44.41,1.803,2.149,45.18,17.89,2.411,74.34511,7.317,0.01491001,0.01724575,0.563152
"2018-08-27 09:35:00",1367,"CKVY",12.98,50.15,50.35,50.65,50.09,82.5,89.7,80.6,1.018,45.92,47.7,44.44,1.062,1.432,24.65,19.73,1.534,113.8358,7.32,0.01491001,0.01724575,0.563152
"2018-08-27 09:40:00",1368,"CKVY",12.95,50.03,50.22,50.4,50.03,81.4,83.1,79.28,1,44.63,45.42,44.02,0.456,0.756,90.3,27.63,1.315,134.3128,7.321,0.01491001,0.01724575,0.563152
"2018-08-27 09:45:00",1369,"CKVY",12.97,50.03,50.03,50.15,49.91,82.5,84.3,80.9,1.014,44.9,45.59,44.29,0.459,0.413,72.07,18.21,1.534,127.5545,7.324,0.01765352,0.01947595,0.5979671
"2018-08-27 09:50:00",1370,"CKVY",12.97,49.97,50.05,50.21,49.9,83.4,85.8,81.7,1.022,45.25,46.07,44.56,0.696,0.552,77.96,20.4,3.069,93.58131,7.33,0.01765352,0.01947595,0.5979671
"2018-08-27 09:55:00",1371,"CKVY",13.01,50.03,49.99,50.15,49.84,85.6,87.1,81.7,1.052,45.59,46.47,44.5,1.558,1.12,50.83,11.4,4.165,92.36552,7.331,0.01765352,0.01947595,0.5979671
"2018-08-27 10:00:00",1372,"CKVY",13.05,50.15,50.11,50.27,49.9,84.5,86.6,82.1,1.042,45.66,46.37,44.74,2.323,1.918,35.52,11.63,3.946,106.7773,7.331,0.01749549,0.01945587,0.6299145
"2018-08-27 10:05:00",1373,"CKVY",13.06,50.52,50.29,50.52,49.97,85.2,85.9,79.83,1.066,45.45,46.31,44.12,2.508,2.575,42.15,25.14,5.918,118.2786,7.332,0.01749549,0.01945587,0.6299145
"2018-08-27 10:10:00",1374,"CKVY",13.04,50.4,50.57,50.77,50.28,82.2,88,79.83,1.024,45.84,47.35,44.42,2.14,2.327,67.19,20.19,3.726,126.6754,7.333,0.01749549,0.01945587,0.6299145
"2018-08-27 10:15:00",1375,"CKVY",12.99,50.28,50.34,50.52,50.15,81.8,85.2,79.17,1.015,45.13,46.18,44.05,1.856,1.993,85.3,21.03,4.384,115.3576,7.334,0.01763206,0.02039472,0.6597234
"2018-08-27 10:20:00",1376,"CKVY",12.98,50.46,50.34,50.46,50.15,84.8,85.7,81.2,1.058,45.61,46.29,44.7,1.93,1.796,92.1,14.57,2.63,93.08047,7.334,0.01763206,0.02039472,0.6597234
"2018-08-27 10:25:00",1377,"CKVY",12.96,50.46,50.44,50.58,50.33,85.6,85.9,81.1,1.069,45.8,46.47,44.78,1.796,1.904,83.8,12.25,2.192,74.0227,7.334,0.01763206,0.02039472,0.6597234
"2018-08-27 10:30:00",1378,"CKVY",12.96,50.27,50.37,50.52,50.21,84.5,85.9,80.9,1.048,45.65,46.41,44.67,1.85,1.826,85.6,10.86,3.507,67.74358,7.335,0.01197753,0.01402631,0.6866104
"2018-08-27 10:35:00",1379,"CKVY",12.96,50.02,50.16,50.39,50.02,87.7,87.9,82.9,1.077,45.88,46.71,45.04,2.152,1.96,100.1,11.57,5.261,69.83121,7.338,0.01197753,0.01402631,0.6866104
"2018-08-27 10:40:00",1380,"CKVY",12.95,49.9,50.02,50.15,49.9,84.3,88.3,84.2,1.03,46.27,46.83,45.33,2.909,2.461,102.5,13.94,5.699,71.38535,7.338,0.01197753,0.01402631,0.6866104
"2018-08-27 10:45:00",1381,"CKVY",12.95,49.9,49.92,50.02,49.78,85.8,88.5,84,1.048,45.96,46.78,45.27,3.503,3.239,102.8,11.87,5.48,72.58363,7.339,0.01228176,0.01454042,0.7105081
"2018-08-27 10:50:00",1382,"CKVY",12.93,49.96,49.93,50.09,49.78,85.8,88.4,81.7,1.051,45.89,46.76,44.46,3.769,3.63,120.3,17.21,4.603,70.56673,7.341,0.01228176,0.01454042,0.7105081
"2018-08-27 10:55:00",1383,"CKVY",12.94,49.84,49.87,50.02,49.71,88,88.7,84.9,1.073,46.18,46.78,45.55,3.7,3.821,133.8,9.82,5.261,65.08619,7.342,0.01228176,0.01454042,0.7105081
"2018-08-27 11:00:00",1384,"CKVY",12.97,50.08,49.96,50.14,49.78,88.9,89,86.6,1.095,46.47,47.06,46.09,3.497,3.572,126.3,8.95,5.042,65.55298,7.343,0.01206911,0.01474176,0.7317235
"2018-08-27 11:05:00",1385,"CKVY",12.97,50.27,50.16,50.33,49.96,85.2,88.9,85.2,1.056,46.41,47.02,45.93,3.308,3.445,131.4,8.76,4.384,69.51232,7.342,0.01206911,0.01474176,0.7317235
"2018-08-27 11:10:00",1386,"CKVY",12.99,50.52,50.34,50.58,50.14,85.1,87.5,83.7,1.065,46.03,46.85,45.44,2.835,3.07,120.3,13.27,3.507,77.24123,7.342,0.01206911,0.01474176,0.7317235
"2018-08-27 11:15:00",1387,"CKVY",13.04,50.89,50.59,50.89,50.39,85.5,85.5,81.5,1.085,45.76,46.73,44.96,2.176,2.579,92.3,10.85,3.069,90.82398,7.342,0.01653401,0.01943222,0.7502238
"2018-08-27 11:20:00",1388,"CKVY",13.12,51.2,50.98,51.32,50.76,81.9,86,79.89,1.051,45.91,47.18,44.86,1.707,1.925,113.7,14.12,3.069,111.4963,7.343,0.01653401,0.01943222,0.7502238
"2018-08-27 11:25:00",1389,"CKVY",13.15,51.38,51.26,51.5,51.07,78.76,84.2,78.59,1.017,45.43,46.87,44.68,1.588,1.654,104.4,15.7,3.507,134.7637,7.343,0.01653401,0.01943222,0.7502238
"2018-08-27 11:30:00",1390,"CKVY",13.22,51.93,51.66,52,51.32,79.78,84.1,77.32,1.052,45.77,47.22,44.88,1.501,1.485,90.4,16.53,2.63,154.0478,7.343,0.02668543,0.02980713,0.7659222
"2018-08-27 11:35:00",1391,"CKVY",13.32,52.18,52.19,52.37,51.87,78.07,83,76.53,1.039,46.06,47.21,45.05,1.536,1.489,126.4,17.25,2.85,180.5834,7.344,0.02668543,0.02980713,0.7659222
"2018-08-27 11:40:00",1392,"CKVY",13.48,52.99,52.67,53.24,52.12,73.85,82.3,73.41,1.012,45.58,47.49,44.63,1.581,1.552,148,22.57,3.507,243.4253,7.345,0.02668543,0.02980713,0.7659222
"2018-08-27 11:45:00",1393,"CKVY",13.69,53.85,53.25,53.85,52.86,76.98,79.58,73.17,1.089,45.89,47.33,44.59,1.702,1.595,266.1,28.71,3.288,331.7971,7.346,0.05760355,0.06290919,0.7777966
"2018-08-27 11:50:00",1394,"CKVY",13.54,54.65,53.94,54.65,53.48,74.85,78.76,71.76,1.09,45.93,47.49,44.69,1.468,1.655,242.9,75.82,3.069,433.0882,7.347,0.05760355,0.06290919,0.7777966
"2018-08-27 11:55:00",1395,"CKVY",13.63,55.14,54.88,55.14,54.53,74.74,79.3,70.11,1.108,46.57,48.69,45.05,1.394,1.373,186.1,12.24,2.85,444.5783,7.347,0.05760355,0.06290919,0.7777966
"2018-08-27 12:00:00",1396,"CKVY",13.47,54.77,54.82,55.2,54.46,70.66,76.28,66.61,1.034,46.02,47.73,43.61,1.421,1.429,245.5,49.67,4.165,419.5711,7.349,0.05743153,0.06300473,0.7861651
"2018-08-27 12:05:00",1397,"CKVY",13.49,54.83,54.75,54.9,54.46,70.11,73.61,66.03,1.028,44.88,46.48,43.59,1.691,1.541,295.9,30.94,4.165,348.1315,7.349,0.05743153,0.06300473,0.7861651
"2018-08-27 12:10:00",1398,"CKVY",13.39,54.89,54.95,55.08,54.77,67.78,73.09,61.64,0.996,44.45,46.64,41.92,2.109,1.847,276.5,30.7,6.576,325.8403,7.35,0.05743153,0.06300473,0.7861651
"2018-08-27 12:15:00",1399,"CKVY",13.36,54.71,54.69,54.96,54.46,68.32,72.03,64.96,0.997,44.34,45.89,43.07,2.504,2.338,284.7,16.59,6.357,280.7841,7.349,0.04339904,0.04897286,0.7937637
"2018-08-27 12:20:00",1400,"CKVY",13.34,54.95,54.79,55.08,54.58,68.05,72.44,65.51,1.002,44.68,46.34,43.58,2.731,2.626,278,18.97,4.384,251.1644,7.35,0.04339904,0.04897286,0.7937637
"2018-08-27 12:25:00",1401,"CKVY",13.33,55.51,55.15,55.63,54.83,62.8,70.97,60.5,0.944,44.03,45.82,41.93,2.803,2.811,277.3,20.16,6.138,218.5116,7.349,0.04339904,0.04897286,0.7937637
"2018-08-27 12:30:00",1402,"CKVY",13.38,55.45,55.27,55.57,55.02,66.68,71.62,61.05,1,43.72,46.34,42.05,2.89,2.885,269.9,25.51,5.48,217.2483,7.348,0.03875772,0.04537124,0.796476
"2018-08-27 12:35:00",1403,"CKVY",13.37,55.33,55.38,55.57,55.2,65.58,68.39,60.68,0.979,43.58,45.32,41.95,3.285,3.036,282.3,27.12,5.918,219.0779,7.347,0.03875772,0.04537124,0.796476
"2018-08-27 12:40:00",1404,"CKVY",13.43,55.82,55.64,55.88,55.33,62.73,66.82,59.92,0.953,43.9,44.97,42.05,3.547,3.457,264.5,16.65,6.357,223.8671,7.347,0.03875772,0.04537124,0.796476
"2018-08-27 12:45:00",1405,"CKVY",13.55,56.56,56.26,56.62,55.82,55.94,69.35,55.84,0.873,43.09,46.32,40.94,4.478,3.694,277.3,16.63,12.93,236.4803,7.347,0.04342187,0.05166508,0.796101
"2018-08-27 12:50:00",1406,"CKVY",13.7,56.07,56.55,56.75,56.07,62.56,63.59,54.6,0.959,42.33,44.27,40.37,6.048,5.303,280.1,17.19,12.49,249.7145,7.346,0.04342187,0.05166508,0.796101
"2018-08-27 12:55:00",1407,"CKVY",13.66,56.07,56.2,56.44,55.94,65.79,65.79,59.41,1.009,43.8,44.96,42.23,6.738,6.444,325.5,21.13,10.74,265.2049,7.345,0.04342187,0.05166508,0.796101
"2018-08-27 13:00:00",1408,"CKVY",13.6,56.19,56.03,56.19,55.88,61.53,66.4,60.09,0.948,43.52,45.05,42.34,6.234,6.744,335.5,27.34,6.357,279.5211,7.346,0.0527263,0.06566601,0.792013
"2018-08-27 13:05:00",1409,"CKVY",13.57,56.31,56.27,56.43,56,61.91,64.21,59.44,0.957,43.55,44.36,42.38,5.285,5.774,336.5,16.31,8.77,305.962,7.345,0.0527263,0.06566601,0.792013
"2018-08-27 13:10:00",1410,"CKVY",13.56,56.92,56.49,56.92,56.24,60.02,63.38,57.04,0.949,42.85,44.28,41.44,4.516,4.777,345.9,23.34,7.891,324.5146,7.345,0.0527263,0.06566601,0.792013
"2018-08-27 13:15:00",1411,"CKVY",13.54,57.16,57,57.22,56.79,59.67,62.97,53.53,0.952,42.42,44.58,40.36,4.242,4.478,319.4,22.75,8.55,331.8545,7.346,0.05722221,0.06928328,0.7845536
"2018-08-27 13:20:00",1412,"CKVY",13.53,57.59,57.14,57.65,56.79,56.07,59.91,53.88,0.908,41.39,43.48,40.37,3.252,3.741,319.6,35.23,6.795,341.1325,7.346,0.05722221,0.06928328,0.7845536
"2018-08-27 13:25:00",1413,"CKVY",13.53,58.64,58.02,58.64,57.53,58.26,58.88,54.18,0.98,42.5,44.1,41.13,2.958,3.113,299.7,34.18,6.357,374.273,7.346,0.05722221,0.06928328,0.7845536
"2018-08-27 13:30:00",1414,"CKVY",13.52,58.83,58.84,59.01,58.64,56.34,58.5,50.99,0.954,42.55,44.16,40.78,3.081,2.921,316.7,22.92,7.672,414.4463,7.347,0.06961526,0.08072122,0.7744426
"2018-08-27 13:35:00",1415,"CKVY",13.52,59.01,58.83,59.14,58.52,54.05,57.17,50.96,0.921,41.97,43.67,40.92,3.649,3.316,313.6,19.06,6.357,443.5564,7.348,0.06961526,0.08072122,0.7744426
"2018-08-27 13:40:00",1416,"CKVY",13.52,59.74,59.07,59.74,58.76,54.52,55.55,47.94,0.954,41.48,43.35,39.56,3.636,3.652,291.2,30.4,6.576,460.2499,7.348,0.06961526,0.08072122,0.7744426
"2018-08-27 13:45:00",1417,"CKVY",13.51,59.86,60.12,60.79,59.62,48.07,54.9,45.19,0.845,41.48,43.94,39.1,5.341,4.107,248.5,23.52,19.51,479.53,7.35,0.07956316,0.09282966,0.7607128
"2018-08-27 13:50:00",1418,"CKVY",13.52,59.98,60,60.29,59.74,48.89,51.5,45.74,0.863,40.25,42.15,38.94,7.595,6.355,279.4,11.1,19.51,488.597,7.35,0.07956316,0.09282966,0.7607128
"2018-08-27 13:55:00",1419,"CKVY",13.51,60.29,60.16,60.72,59.74,43.75,52.94,43.27,0.781,40.46,43.21,37.95,10,8.94,270.1,12.43,16,491.6863,7.35,0.07956316,0.09282966,0.7607128
"2018-08-27 14:00:00",1420,"CKVY",13.51,61.46,60.53,61.53,60.04,48.14,51.5,43.85,0.896,40.91,42.92,38.18,10.02,10.5,260.1,11.61,14.25,486.8827,7.35,0.08689359,0.1104086,0.7445087
"2018-08-27 14:05:00",1421,"CKVY",13.52,61.59,61.38,61.71,61.09,48.62,49.41,43.41,0.908,40.39,42.4,38.76,9.21,9.82,280.9,33.63,16.22,507.0283,7.35,0.08689359,0.1104086,0.7445087
"2018-08-27 14:10:00",1422,"CKVY",13.52,60.97,61.26,61.9,60.66,45.67,49.72,42.35,0.835,40.44,42.82,38.29,9.08,9.13,271.2,10.9,15.56,514.8674,7.35,0.08689359,0.1104086,0.7445087
"2018-08-27 14:15:00",1423,"CKVY",13.52,60.91,61.03,61.34,60.72,47.08,49.03,44.44,0.859,40.53,41.84,39.25,8.78,8.78,273.3,18.79,12.93,498.5794,7.35,0.08802646,0.1136746,0.7240154
"2018-08-27 14:20:00",1424,"CKVY",13.52,60.91,60.78,61.03,60.48,44.44,49.03,43.68,0.811,39.94,41.33,38.69,9.04,9.02,285.7,11.31,16.88,456.7861,7.351,0.08802646,0.1136746,0.7240154
"2018-08-27 14:25:00",1425,"CKVY",13.53,61.21,61.24,61.64,60.72,48.13,49.78,43.89,0.887,40.69,42.46,39.07,8.5,8.66,295.3,15.6,12.71,437.3079,7.35,0.08802646,0.1136746,0.7240154
"2018-08-27 14:30:00",1426,"CKVY",13.53,61.94,61.55,62.19,60.84,44.09,49.3,41.69,0.834,39.93,42.08,37.55,8.57,8.53,275.5,13.07,12.71,466.2514,7.35,0.08925072,0.1142663,0.700732
"2018-08-27 14:35:00",1427,"CKVY",13.53,62.93,62.22,62.99,61.08,43.13,48.41,40.21,0.845,40.59,42.69,37.15,7.469,7.903,279.9,17.98,9.86,535.9903,7.35,0.08925072,0.1142663,0.700732
"2018-08-27 14:40:00",1428,"CKVY",13.53,62.43,62.47,62.87,62.18,43.88,49.09,41.38,0.845,40.61,43.01,38.74,7.678,7.58,279.5,12.95,14.25,580.4902,7.351,0.08925072,0.1142663,0.700732
"2018-08-27 14:45:00",1429,"CKVY",13.53,61.19,61.6,62.43,60.82,43.53,47.14,41.89,0.802,39.63,41.42,37.77,8.12,7.915,283.3,14.87,16,561.5591,7.353,0.09177122,0.1160179,0.6741891
"2018-08-27 14:50:00",1430,"CKVY",13.53,62.67,61.73,62.67,61,45.04,47.2,40.55,0.874,39.62,41.08,37.96,9.75,8.91,288,15.84,15.34,505.2202,7.352,0.09177122,0.1160179,0.6741891
"2018-08-27 14:55:00",1431,"CKVY",13.53,62.29,62.78,63.28,62.17,43.94,46.48,38.87,0.842,39.47,42.18,37.39,9.95,9.88,317.8,15.99,15.12,496.0907,7.352,0.09177122,0.1160179,0.6741891
"2018-08-27 15:00:00",1432,"CKVY",13.53,63.4,62.16,63.4,61.74,43.8,46.68,41.61,0.873,39.94,41.55,38.37,9.61,9.85,302.2,15.75,17.1,492.8586,7.351,0.09622397,0.1243871,0.6456506
"2018-08-27 15:05:00",1433,"CKVY",13.53,64.51,64.55,65.13,63.4,41.13,44.25,38.8,0.852,40.48,41.85,38.86,8.48,9.01,295,21.05,11.84,615.6358,7.351,0.09622397,0.1243871,0.6456506
"2018-08-27 15:10:00",1434,"CKVY",13.53,63.84,63.36,64.51,62.72,43.8,44.39,39.62,0.886,39.66,41.42,38.63,7.892,8.22,277.1,16.59,12.06,652.1442,7.351,0.09622397,0.1243871,0.6456506
"2018-08-27 15:15:00",1435,"CKVY",13.53,61.92,63.81,65.19,61.92,40.79,44.56,37.22,0.771,39.35,42.33,36.8,7.935,7.953,288.2,12.9,14.25,760.7808,7.354,0.1178603,0.1466641,0.6137133
"2018-08-27 15:20:00",1436,"CKVY",13.53,62.29,62.12,62.48,61.8,43.98,45.28,40.86,0.842,39.41,40.99,37.79,7.453,7.62,270.9,18.66,11.84,584.7374,7.354,0.1178603,0.1466641,0.6137133
"2018-08-27 15:25:00",1437,"CKVY",13.52,61.24,61.67,62.29,61.18,46.82,47.71,40.41,0.864,39.82,41.42,37.63,7.772,7.624,287.3,12.5,14.91,441.8275,7.353,0.1178603,0.1466641,0.6137133
"2018-08-27 15:30:00",1438,"CKVY",13.53,61.8,61.45,61.8,61.18,47.37,47.47,44.01,0.892,40.38,41.61,39.34,6.949,7.281,303.1,17.21,10.74,278.8428,7.352,0.06213846,0.08399399,0.5795096
"2018-08-27 15:35:00",1439,"CKVY",13.52,61.06,62.17,63.16,61.06,47.47,50.56,41.47,0.871,41.49,43.11,39.07,7.876,7.425,323.6,16.13,17.1,326.2199,7.351,0.06213846,0.08399399,0.5795096
"2018-08-27 15:40:00",1440,"CKVY",13.54,59.58,59.74,61,59.39,50.45,51.45,47.44,0.878,41.16,41.8,40.62,8.02,7.945,349.5,13.94,16.22,328.4015,7.35,0.06213846,0.08399399,0.5795096
"2018-08-27 15:45:00",1441,"CKVY",13.53,58.96,59.39,59.7,58.84,50.93,51.11,49.05,0.867,40.93,41.52,40.13,9.33,8.61,339.2,13.5,16,306.2357,7.349,0.05906388,0.07973068,0.5418833
"2018-08-27 15:50:00",1442,"CKVY",13.54,59.21,59.22,59.58,58.9,49.97,52.44,49.63,0.858,41.17,41.9,40.53,9.91,9.67,354.6,15.84,18.19,241.3652,7.346,0.05906388,0.07973068,0.5418833
"2018-08-27 15:55:00",1443,"CKVY",13.54,59.33,59.58,59.95,59.08,52.75,52.75,48.6,0.91,41.14,42.11,40.13,10.37,10.18,347.4,12.5,16,271.7568,7.345,0.05906388,0.07973068,0.5418833
"2018-08-27 16:00:00",1444,"CKVY",13.54,58.84,59.06,59.39,58.71,52.85,53.68,51,0.896,41.67,42.58,40.84,9.82,10.17,8.58,15.26,15.34,291.8248,7.345,0.0608936,0.08349054,0.5033741
"2018-08-27 16:05:00",1445,"CKVY",13.55,60.38,59.65,60.56,58.84,48.84,52.99,48.84,0.874,41.52,42.85,40.8,9,9.44,3.727,16.03,12.49,315.3889,7.344,0.0608936,0.08349054,0.5033741
"2018-08-27 16:10:00",1446,"CKVY",13.55,60.2,60.2,60.5,59.89,50.25,51.14,48.26,0.894,41.3,42.01,40.63,8.06,8.42,356.4,15.06,13.15,304.9346,7.343,0.0608936,0.08349054,0.5033741
"2018-08-27 16:15:00",1447,"CKVY",13.55,61.18,60.67,61.55,59.83,47.37,51.45,46.65,0.873,41.42,43.06,40.63,8.03,8.07,4.59,18.76,14.03,343.9399,7.343,0.07089057,0.09290312,0.4630872
"2018-08-27 16:20:00",1448,"CKVY",13.55,62.05,62.12,62.79,61.18,44.73,48.33,43.77,0.849,41.21,42.36,40.28,7.893,8.01,350.1,22.67,12.28,471.3357,7.345,0.07089057,0.09290312,0.4630872
"2018-08-27 16:25:00",1449,"CKVY",13.55,61.68,62.03,62.79,61.43,47.4,48.71,43.91,0.889,41.01,42.65,40.07,6.891,7.434,346.1,56.44,11.18,592.6109,7.347,0.07089057,0.09290312,0.4630872
"2018-08-27 16:30:00",1450,"CKVY",13.55,61.92,61.86,62.29,61.55,47.1,48.16,45.11,0.89,41.23,42.08,40.53,5.915,6.411,332.5,20.92,10.3,598.5521,7.348,0.08898953,0.1115383,0.4214845
"2018-08-27 16:35:00",1451,"CKVY",13.55,61.8,61.65,62.11,61.18,48.67,49.97,45.66,0.916,41.49,42.64,40.72,5.183,5.467,305.5,18.91,8.33,476.0035,7.348,0.08898953,0.1115383,0.4214845
"2018-08-27 16:40:00",1452,"CKVY",13.54,63.16,62.64,63.59,61.68,44.35,50.52,42.71,0.876,42.35,44.06,40.26,6.033,5.5,326.8,18.47,10.74,410.1679,7.35,0.08898953,0.1115383,0.4214845
"2018-08-27 16:45:00",1453,"CKVY",13.54,61.24,62.52,63.28,61.18,48.47,48.67,43.98,0.895,41.53,42.72,40.45,6.612,6.321,317.7,24.18,12.71,494.4099,7.349,0.07858127,0.09741805,0.377873
"2018-08-27 16:50:00",1454,"CKVY",13.54,60.5,60.63,61.31,60.2,49.19,50.63,46.79,0.884,40.92,42.09,40.09,6.529,6.795,352.3,15.93,10.96,479.5517,7.35,0.07858127,0.09741805,0.377873
"2018-08-27 16:55:00",1455,"CKVY",13.54,59.51,60.11,60.69,59.45,49.7,50.11,47.99,0.863,41.02,41.61,40.29,6.456,6.529,343,20.04,11.62,360.5977,7.349,0.07858127,0.09741805,0.377873
"2018-08-27 17:00:00",1456,"CKVY",13.55,59.81,59.46,59.81,59.26,48.6,51.27,48.43,0.853,41.03,41.55,40.28,6.094,6.296,342.4,22,9.43,168.2496,7.347,0.03614959,0.05273286,0.3341968
"2018-08-27 17:05:00",1457,"CKVY",13.55,61.35,60.19,61.35,59.63,47.53,51.61,47.53,0.881,41.34,42.34,40.25,6.424,6.109,335.8,19.09,10.08,120.1401,7.345,0.03614959,0.05273286,0.3341968
"2018-08-27 17:10:00",1458,"CKVY",13.54,63.44,62.3,63.44,61.29,43.45,49.01,41.6,0.867,40.51,42.3,38.95,6.372,6.419,323,16.23,10.08,249.7754,7.344,0.03614959,0.05273286,0.3341968
"2018-08-27 17:15:00",1459,"CKVY",13.54,61.4,62.77,64,61.4,46.47,46.47,41.16,0.863,40.08,41.17,39.07,7.022,6.638,306.7,16.6,12.71,363.8536,7.346,0.06199114,0.08127558,0.2894002
"2018-08-27 17:20:00",1460,"CKVY",13.55,60.04,60.69,61.59,60.04,50.17,50.92,46.6,0.887,41.41,42.1,40.72,7.02,6.986,334.3,17.7,9.64,371.8547,7.346,0.06199114,0.08127558,0.2894002
"2018-08-27 17:25:00",1461,"CKVY",13.56,58.69,59.28,60.11,58.63,53.05,53.46,50.03,0.894,41.39,41.88,41.1,7.521,7.274,342.2,14.87,12.28,238.4874,7.345,0.06199114,0.08127558,0.2894002
"2018-08-27 17:30:00",1462,"CKVY",13.22,57.95,58.18,58.69,57.83,53.8,53.8,51.61,0.883,41.06,41.79,40.61,7.579,7.643,352.7,13.61,12.93,114.4486,7.343,0.03267193,0.04966472,0.2437075
"2018-08-27 17:35:00",1463,"CKVY",13.12,58.45,58.16,58.45,57.83,53.25,54.73,52.26,0.89,41.45,41.91,40.94,7.284,7.446,341.6,13.85,8.77,74.84251,7.342,0.03267193,0.04966472,0.2437075
"2018-08-27 17:40:00",1464,"CKVY",13.09,58.45,58.45,58.57,58.32,52.19,53.19,51.13,0.872,40.95,41.5,40.44,6.12,6.747,345.6,10.48,6.795,55.85448,7.341,0.03267193,0.04966472,0.2437075
"2018-08-27 17:45:00",1465,"CKVY",13.2,58.33,58.34,58.45,58.21,52.13,53.19,51.47,0.867,40.96,41.45,40.55,4.861,5.416,351.9,11.95,7.672,49.62991,7.339,0.02600647,0.04060512,0.1984912
"2018-08-27 17:50:00",1466,"CKVY",13.63,58.34,58.34,58.46,58.21,53.05,53.88,51.61,0.883,41.14,41.79,40.63,4.656,4.815,351.2,13.25,7.453,55.4062,7.338,0.02600647,0.04060512,0.1984912
"2018-08-27 17:55:00",1467,"CKVY",13.63,58.46,58.44,58.59,58.27,50.93,53.54,50.93,0.851,41.03,41.68,40.4,4.288,4.488,359.7,13.52,5.261,68.16362,7.338,0.02600647,0.04060512,0.1984912
"2018-08-27 18:00:00",1468,"CKVY",13.64,58.34,58.52,58.65,58.34,52.51,53.26,50.97,0.874,40.99,41.6,40.41,4.105,4.167,357.6,11.22,5.918,77.66826,7.337,0.02114021,0.03202573,0.153857
"2018-08-27 18:05:00",1469,"CKVY",13.64,58.84,58.59,58.84,58.34,51.14,53.57,51.14,0.866,41.2,41.83,40.69,3.889,3.954,345.2,13.71,5.261,82.18156,7.338,0.02114021,0.03202573,0.153857
"2018-08-27 18:10:00",1470,"CKVY",13.65,59.21,59.04,59.21,58.71,49.19,52.85,49.15,0.844,40.95,41.93,40.17,3.856,3.826,341.2,13.17,5.042,87.17724,7.336,0.02114021,0.03202573,0.153857
"2018-08-27 18:15:00",1471,"CKVY",13.65,59.52,59.46,59.64,59.08,49.05,51.55,47.99,0.851,40.7,41.74,39.83,3.503,3.698,332.2,14.91,4.603,99.86591,7.338,0.01530747,0.02489304,0.1106819
"2018-08-27 18:20:00",1472,"CKVY",13.65,60.63,59.8,60.69,59.39,51.14,53.44,48.81,0.924,41.57,42.93,40.21,2.979,3.176,333.4,15.03,4.384,114.4707,7.337,0.01530747,0.02489304,0.1106819
"2018-08-27 18:25:00",1473,"CKVY",13.64,59.33,60.26,61.24,59.21,51.79,51.83,47.71,0.893,41.43,42.42,40.82,4.871,3.812,345.4,13.19,16.66,171.9331,7.338,0.01530747,0.02489304,0.1106819
"2018-08-27 18:30:00",1474,"CKVY",13.63,59.02,59.33,59.64,58.96,51.48,52.92,50.32,0.878,41.44,42.36,40.88,7.631,6.199,351.1,15.16,17.54,229.2131,7.339,0.03746498,0.04972956,0.07021295
"2018-08-27 18:35:00",1475,"CKVY",13.63,58.96,58.89,59.21,58.59,51.86,52.65,51.21,0.883,41.33,41.71,40.99,10.12,9,352.4,12.55,15.78,274.8865,7.339,0.03746498,0.04972956,0.07021295
"2018-08-27 18:40:00",1476,"CKVY",13.63,58.53,58.91,59.33,58.47,53.09,53.47,51.55,0.89,41.57,42.23,41.15,10.45,10.41,343.4,14.5,16.88,255.0295,7.339,0.03746498,0.04972956,0.07021295
"2018-08-27 18:45:00",1477,"CKVY",13.63,57.85,58.04,58.59,57.73,53.13,54.33,53.06,0.869,41.38,41.88,40.92,9.99,10.24,337.5,13.55,14.91,193.1924,7.339,0.03258759,0.05257071,0.03598745
"2018-08-27 18:50:00",1478,"CKVY",13.61,57.79,58.03,58.28,57.67,54.29,54.6,52.31,0.886,41.24,41.66,40.82,9.68,9.84,327.7,13.41,15.78,139.0966,7.338,0.03258759,0.05257071,0.03598745
"2018-08-27 18:55:00",1479,"CKVY",13.16,57.23,57.65,57.97,57.17,54.5,54.7,53.4,0.872,41.25,41.76,40.81,9.06,9.39,323.1,11.35,13.15,98.66953,7.337,0.03258759,0.05257071,0.03598745
"2018-08-27 19:00:00",1480,"CKVY",13.08,57.05,57.22,57.36,56.99,56.01,56.11,54.02,0.89,41.2,41.59,40.77,7.973,8.6,315.6,12.39,10.08,87.71041,7.336,0.02111341,0.0387624,0.01543941
"2018-08-27 19:05:00",1481,"CKVY",13.01,56,56.53,56.99,56,61.05,61.05,56.01,0.934,42.01,42.85,41.37,6.745,7.269,309.1,9.98,7.672,71.60262,7.336,0.02111341,0.0387624,0.01543941
"2018-08-27 19:10:00",1482,"CKVY",12.98,55.26,55.54,56.12,55.01,62.76,64.68,60.57,0.935,43.04,43.55,42.34,5.415,6.075,305.7,10.81,7.014,52.59824,7.335,0.02111341,0.0387624,0.01543941
"2018-08-27 19:15:00",1483,"CKVY",12.97,55.14,55.27,55.51,55.01,62.25,62.96,61.46,0.923,42.64,42.88,42.29,4.813,5.078,302.3,10.68,7.014,37.25804,7.333,0.01031074,0.01337986,0.00544555
"2018-08-27 19:20:00",1484,"CKVY",12.96,55.01,55.02,55.26,54.83,61.97,63.1,61.66,0.915,42.5,42.79,42,4.855,4.78,293.3,10.32,8.99,25.97277,7.333,0.01031074,0.01337986,0.00544555
"2018-08-27 19:25:00",1485,"CKVY",12.94,55.26,55.08,55.26,54.89,60.87,62.01,60.6,0.906,42.02,42.36,41.67,5.519,5.204,304.3,13.31,9.86,18.87543,7.332,0.01031074,0.01337986,0.00544555
"2018-08-27 19:30:00",1486,"CKVY",12.95,54.95,55.13,55.51,54.83,61.66,61.9,60.36,0.908,41.99,42.29,41.64,6.198,5.838,311.7,11.71,9.86,14.47798,7.332,0.008458521,0.01126926,0.00055915
"2018-08-27 19:35:00",1487,"CKVY",12.93,54.4,54.69,54.95,54.28,62.76,62.83,61.36,0.906,41.95,42.15,41.64,6.351,6.382,304.6,12.19,9.43,12.25376,7.331,0.008458521,0.01126926,0.00055915
"2018-08-27 19:40:00",1488,"CKVY",12.93,53.73,54.09,54.4,53.67,64.82,64.93,62.66,0.913,42.04,42.36,41.72,5.966,6.106,293.5,10.53,7.453,11.32647,7.331,0.008458521,0.01126926,0.00055915
"2018-08-27 19:45:00",1489,"CKVY",12.92,53.92,53.68,53.92,53.42,62.94,65.61,62.91,0.892,42.04,42.44,41.49,5.515,5.694,302.2,11.98,9.64,10.16472,7.33,0.008347683,0.01090249,2.5E-07
"2018-08-27 19:50:00",1490,"CKVY",12.91,54.91,54.72,55.03,53.98,58.76,62.97,58.48,0.864,41.03,41.7,40.59,5.999,5.739,308.1,12.4,12.49,8.615709,7.329,0.008347683,0.01090249,2.5E-07
"2018-08-27 19:55:00",1491,"CKVY",12.9,55.78,55.16,55.9,54.91,54.72,60.24,54.72,0.83,40.93,41.53,39.7,6.912,6.335,308.3,12.86,17.1,6.80539,7.33,0.008347683,0.01090249,2.5E-07
"2018-08-27 20:00:00",1492,"CKVY",12.91,56.03,56.15,56.52,55.84,55.37,56.37,54.65,0.848,40.39,40.75,39.81,8.27,7.688,317.7,14.79,14.25,5.376305,7.329,0.01006021,0.01306422,2.5E-07
"2018-08-27 20:05:00",1493,"CKVY",12.9,54.06,55.05,56.09,53.93,62.61,62.61,55.2,0.892,41.06,41.64,40.21,7.784,8.07,303.7,11.64,10.3,4.292009,7.33,0.01006021,0.01306422,2.5E-07
"2018-08-27 20:10:00",1494,"CKVY",12.89,53.69,53.67,54.06,53.5,63.43,64.12,62.54,0.892,41.66,41.87,41.42,7.04,7.519,306.3,11.21,8.33,3.358325,7.329,0.01006021,0.01306422,2.5E-07
"2018-08-27 20:15:00",1495,"CKVY",12.88,53.93,53.8,53.93,53.69,62.54,63.43,62.4,0.887,41.5,41.67,41.21,5.55,6.254,306.7,11.41,8.11,2.446244,7.329,0.009208132,0.01176866,2.5E-07
"2018-08-27 20:20:00",1496,"CKVY",12.89,54.55,53.98,54.55,53.56,61.37,64.26,60.65,0.891,41.56,42,41.06,5.33,5.324,302.7,13.34,8.77,1.663597,7.329,0.009208132,0.01176866,2.5E-07
"2018-08-27 20:25:00",1497,"CKVY",12.88,52.58,53.45,54.55,52.58,67.96,67.96,61.34,0.917,42.14,42.49,41.47,4.955,5.197,294.5,9.89,6.576,1.024924,7.329,0.009208132,0.01176866,2.5E-07
"2018-08-27 20:30:00",1498,"CKVY",12.89,51.84,52.17,52.64,51.84,70.84,70.84,67.96,0.93,42.62,42.95,42.35,4.7,4.814,287,7.431,6.138,0.535791,7.328,0.006494462,0.008716304,2.5E-07
"2018-08-27 20:35:00",1499,"CKVY",12.89,51.22,51.45,51.9,51.1,72.76,73.1,70.91,0.934,42.87,43.01,42.72,4.048,4.414,295.8,6.145,4.822,0.2399554,7.329,0.006494462,0.008716304,2.5E-07
"2018-08-27 20:40:00",1500,"CKVY",12.88,51.1,51.22,51.34,51.03,73.55,73.62,72.52,0.94,42.89,43.08,42.71,3.737,3.883,299.2,8.74,4.822,0.07627264,7.328,0.006494462,0.008716304,2.5E-07
"2018-08-27 20:45:00",1501,"CKVY",12.88,51.1,50.99,51.16,50.85,72.55,73.79,72.35,0.927,42.76,43.04,42.33,3.467,3.6,303,9.74,5.48,0.006637735,7.327,0.004078994,0.005660361,2.5E-07
"2018-08-27 20:50:00",1502,"CKVY",12.88,50.92,50.97,51.1,50.85,72.73,72.83,72.45,0.923,42.54,42.69,42.37,3.649,3.515,303.5,8.95,5.261,0,7.327,0.004078994,0.005660361,2.5E-07
"2018-08-27 20:55:00",1503,"CKVY",12.88,50.86,50.86,50.98,50.73,70.3,72.87,70.3,0.891,42.33,42.59,41.56,3.899,3.718,309.6,8.28,8.11,0,7.326,0.004078994,0.005660361,2.5E-07
"2018-08-27 21:00:00",1504,"CKVY",12.88,51.54,51.82,52.34,50.86,66.39,70.09,64.54,0.863,41.05,41.54,40.52,4.332,4.188,314.4,12.66,9.21,0,7.325,0.004335195,0.006048467,2.5E-07
"2018-08-27 21:05:00",1505,"CKVY",12.87,51.67,51.57,51.73,51.42,63.79,66.63,63.65,0.833,40.52,40.93,39.71,4.36,4.354,298.3,11.52,7.014,0,7.326,0.004335195,0.006048467,2.5E-07
"2018-08-27 21:10:00",1506,"CKVY",12.87,52.1,51.86,52.16,51.6,59.53,63.96,59.33,0.79,39.17,39.95,38.26,4.26,4.347,299,12.06,5.918,0,7.326,0.004335195,0.006048467,2.5E-07
"2018-08-27 21:15:00",1507,"CKVY",12.87,52.9,52.55,52.96,51.98,56.24,59.53,55.93,0.768,37.87,38.49,37.26,4.5,4.272,303.4,13.06,8.99,0,7.326,0.006392993,0.008759064,2.5E-07
"2018-08-27 21:20:00",1508,"CKVY",12.87,53.34,53.19,53.58,52.78,53.88,56.69,53.16,0.748,37.25,37.98,36.69,5.163,4.831,308.7,12.36,9.86,0,7.326,0.006392993,0.008759064,2.5E-07
"2018-08-27 21:25:00",1509,"CKVY",12.87,53.16,53.27,53.46,53.03,54.46,54.88,52.99,0.751,37.06,37.46,36.6,5.902,5.569,303.5,11.78,11.4,0,7.328,0.006392993,0.008759064,2.5E-07
"2018-08-27 21:30:00",1510,"CKVY",12.87,53.78,53.33,53.9,53.04,52.96,54.98,52.72,0.747,37.15,37.53,36.7,6.574,6.226,302.9,12.13,11.62,0,7.328,0.00923552,0.01224448,2.5E-07
"2018-08-27 21:35:00",1511,"CKVY",12.85,54.65,54.25,54.77,53.72,49.97,53.06,49.39,0.728,36.62,37.19,35.98,7.521,6.991,296.8,12.24,14.91,0,7.329,0.00923552,0.01224448,2.5E-07
"2018-08-27 21:40:00",1512,"CKVY",12.86,54.46,54.5,54.77,54.21,50.15,51.31,49.77,0.725,36.51,36.93,36.14,8.11,7.748,298.1,12.64,13.59,0,7.33,0.00923552,0.01224448,2.5E-07
"2018-08-27 21:45:00",1513,"CKVY",12.86,54.71,54.56,54.83,54.28,49.12,50.97,48.71,0.717,36.15,36.68,35.73,8.98,8.56,296,11.02,17.32,0,7.331,0.01237875,0.01569928,2.5E-07
"2018-08-27 21:50:00",1514,"CKVY",12.86,54.34,54.48,54.77,54.15,50.49,51.59,48.98,0.727,36.37,36.89,35.88,9.28,9.2,298.7,12.02,15.34,0,7.332,0.01237875,0.01569928,2.5E-07
"2018-08-27 21:55:00",1515,"CKVY",12.86,53.66,53.94,54.34,53.6,52.82,53.44,50.49,0.742,36.91,37.25,36.3,9.62,9.47,301.8,12.03,13.59,0,7.333,0.01237875,0.01569928,2.5E-07
"2018-08-27 22:00:00",1516,"CKVY",12.86,53.47,53.78,54.15,53.47,53.78,53.78,51.21,0.75,36.97,37.29,36.38,9.2,9.57,305.1,11.88,15.12,0,7.332,0.01307436,0.0161435,2.5E-07
"2018-08-27 22:05:00",1517,"CKVY",12.86,53.35,53.48,53.66,53.23,54.74,54.78,53.27,0.76,37.23,37.57,36.94,8.56,8.92,306.2,11.5,12.28,0,7.332,0.01307436,0.0161435,2.5E-07
"2018-08-27 22:10:00",1518,"CKVY",12.85,53.23,53.2,53.35,53.04,55.32,55.53,54.67,0.765,37.47,37.74,37.3,7.932,8.24,302.3,11.84,11.84,0,7.332,0.01307436,0.0161435,2.5E-07
"2018-08-27 22:15:00",1519,"CKVY",12.86,52.98,53.08,53.35,52.86,55.84,56.22,54.88,0.765,37.67,37.95,37.27,7.227,7.509,301.3,11.84,10.74,0,7.331,0.01124378,0.01410545,2.5E-07
"2018-08-27 22:20:00",1520,"CKVY",12.85,53.1,53.05,53.23,52.86,55.91,56.59,55.15,0.769,37.72,38.02,37.37,6.9,7.045,302,11,10.52,0,7.332,0.01124378,0.01410545,2.5E-07
"2018-08-27 22:25:00",1521,"CKVY",12.85,52.79,52.92,53.1,52.73,57.86,57.9,55.91,0.787,38.11,38.46,37.69,6.545,6.784,304.8,11.87,10.3,0,7.332,0.01124378,0.01410545,2.5E-07
"2018-08-27 22:30:00",1522,"CKVY",12.85,53.23,53,53.41,52.67,55.91,57.86,55.02,0.773,37.93,38.43,37.46,6.32,6.378,314.1,13.95,10.74,0,7.332,0.009731999,0.01254139,2.5E-07
"2018-08-27 22:35:00",1523,"CKVY",12.84,52.98,52.99,53.29,52.73,56.59,56.87,55.36,0.775,37.8,38.06,37.47,6.448,6.397,309.8,11.5,10.08,0,7.332,0.009731999,0.01254139,2.5E-07
"2018-08-27 22:40:00",1524,"CKVY",12.85,52.86,52.8,52.98,52.61,55.91,57.07,55.77,0.762,37.84,38.1,37.42,6.679,6.553,313,10.3,10.74,0,7.332,0.009731999,0.01254139,2.5E-07
"2018-08-27 22:45:00",1525,"CKVY",12.85,52.86,52.82,52.98,52.67,56.32,56.53,55.77,0.768,37.67,37.85,37.45,6.475,6.582,322.8,11.04,8.33,0,7.33,0.009545001,0.01235543,2.5E-07
"2018-08-27 22:50:00",1526,"CKVY",12.85,52.92,52.89,53.1,52.61,55.63,56.35,55.08,0.76,37.5,37.77,37.19,6.224,6.337,323.7,12.37,10.96,0,7.332,0.009545001,0.01235543,2.5E-07
"2018-08-27 22:55:00",1527,"CKVY",12.85,52.48,52.81,53.04,52.48,57.42,57.55,55.43,0.772,37.62,38.06,37.33,5.961,6.128,314.4,12.24,11.4,0,7.331,0.009545001,0.01235543,2.5E-07
"2018-08-27 23:00:00",1528,"CKVY",12.84,52.24,52.35,52.61,52.11,58.27,58.45,57.28,0.777,37.95,38.15,37.77,5.512,5.81,317,11.81,6.795,0,7.331,0.009113891,0.01190279,2.5E-07
"2018-08-27 23:05:00",1529,"CKVY",12.84,52.18,52.2,52.36,52.05,57.35,58.24,57.07,0.763,37.75,38.06,37.42,4.634,5.069,324,13.48,6.138,0,7.331,0.009113891,0.01190279,2.5E-07
"2018-08-27 23:10:00",1530,"CKVY",12.84,52.48,52.31,52.48,52.11,56.11,57.35,55.87,0.755,37.32,37.65,37.05,3.862,4.194,345.3,16.64,6.138,0,7.33,0.009113891,0.01190279,2.5E-07
"2018-08-27 23:15:00",1531,"CKVY",12.84,51.93,52.28,52.48,51.87,58.27,58.31,55.81,0.768,37.24,37.79,37.02,3.645,3.71,359.2,15.88,5.042,0,7.331,0.007258529,0.009946392,2.5E-07
"2018-08-27 23:20:00",1532,"CKVY",12.84,51.13,51.32,51.93,50.94,60.57,60.78,58.24,0.775,37.81,38.1,37.47,3.385,3.54,16.19,10.26,4.603,0,7.33,0.007258529,0.009946392,2.5E-07
"2018-08-27 23:25:00",1533,"CKVY",12.84,50.57,50.67,51.13,50.39,62.39,63.32,60.61,0.782,38.34,38.62,37.88,3.247,3.249,16.06,7.857,5.042,0,7.33,0.007258529,0.009946392,2.5E-07
"2018-08-27 23:30:00",1534,"CKVY",12.84,50.14,50.34,50.69,50.08,63.59,64,62.46,0.784,38.41,38.63,38.2,3.153,3.212,29.96,9.61,4.822,0,7.329,0.005135637,0.007281275,2.5E-07
"2018-08-27 23:35:00",1535,"CKVY",12.84,50.63,50.34,50.69,50.14,61.91,63.8,61.81,0.778,38.18,38.48,37.97,2.667,2.883,8.89,21.04,2.192,0,7.328,0.005135637,0.007281275,2.5E-07
"2018-08-27 23:40:00",1536,"CKVY",12.81,50.45,50.44,50.69,50.14,62.49,64.83,61.67,0.78,38.3,39,37.89,2.092,2.494,358.5,49.25,3.507,0,7.327,0.005135637,0.007281275,2.5E-07
"2018-08-27 23:45:00",1537,"CKVY",12.83,50.88,50.71,51,50.39,60.98,62.6,60.64,0.773,37.97,38.3,37.69,1.358,1.666,352.3,25.02,2.411,0,7.327,0.003797442,0.005650007,2.5E-07
"2018-08-27 23:50:00",1538,"CKVY",12.83,51.25,50.85,51.37,50.51,59.37,62.8,59.34,0.763,37.93,38.41,37.53,1.411,1.366,27.42,18.1,3.946,0,7.328,0.003797442,0.005650007,2.5E-07
"2018-08-27 23:55:00",1539,"CKVY",12.83,50.63,50.85,51.37,50.57,61.16,61.84,59.34,0.768,37.97,38.46,37.54,1.225,1.278,23.69,16.58,2.411,0,7.327,0.003797442,0.005650007,2.5E-07
"2018-08-28 00:00:00",1540,"CKVY",12.83,50.88,50.82,50.94,50.57,60.92,61.12,60.47,0.772,37.74,37.93,37.52,1,1.098,29.8,11.51,1.973,0,7.326,0.002165007,0.003490491,2.5E-07
"2018-08-28 00:05:00",1541,"CKVY",12.81,50.2,50.55,50.94,50.2,63.94,63.97,60.98,0.791,38.21,38.58,37.88,1.185,1.069,354.5,11.04,3.288,0,7.327,0.002165007,0.003490491,2.5E-07
"2018-08-28 00:10:00",1542,"CKVY",12.82,49.65,49.78,50.27,49.52,65.17,66.2,63.97,0.789,38.61,38.91,38.34,1.569,1.319,344,10.83,4.822,0,7.326,0.002165007,0.003490491,2.5E-07
"2018-08-28 00:15:00",1543,"CKVY",12.83,50.51,50.02,50.57,49.65,62.91,65.17,62.56,0.787,38.33,38.59,38.1,2.504,2.009,339.3,12.39,6.138,0,7.326,0.002306292,0.003648036,2.5E-07
"2018-08-28 00:20:00",1544,"CKVY",12.82,49.89,50.29,50.64,49.89,65.38,65.38,62.98,0.799,38.48,38.87,38.22,3.116,2.922,316.4,9.82,6.576,0,7.327,0.002306292,0.003648036,2.5E-07
"2018-08-28 00:25:00",1545,"CKVY",12.82,48.91,49.32,49.96,48.91,67.91,67.91,65.38,0.8,38.82,38.98,38.55,3.486,3.327,316,6.276,4.384,0,7.326,0.002306292,0.003648036,2.5E-07
"2018-08-28 00:30:00",1546,"CKVY",12.81,49.15,48.9,49.21,48.66,67.16,68.74,67.12,0.798,38.83,39.01,38.63,3.569,3.573,323.1,7.15,4.822,0,7.326,0.004324936,0.00613333,2.5E-07
"2018-08-28 00:35:00",1547,"CKVY",12.8,49.53,49.47,49.89,49.15,66.27,67.33,65.27,0.799,38.74,38.93,38.55,3.447,3.411,317.3,11.98,5.918,0,7.326,0.004324936,0.00613333,2.5E-07
"2018-08-28 00:40:00",1548,"CKVY",12.82,47.56,48.31,49.59,47.43,72.69,72.69,66.27,0.814,39.02,39.24,38.7,3.692,3.559,306.2,8.35,5.48,0,7.326,0.004324936,0.00613333,2.5E-07
"2018-08-28 00:45:00",1549,"CKVY",12.81,45.83,46.83,47.56,45.83,76.98,77.05,72.69,0.808,39.16,39.3,38.96,3.632,3.725,296.7,7.897,5.261,0,7.325,0.003909025,0.005462111,2.5E-07
"2018-08-28 00:50:00",1550,"CKVY",12.82,46.82,45.97,46.82,45.4,73.76,78.35,73.76,0.803,38.95,39.27,38.61,3.811,3.695,302.3,11.22,6.138,0,7.325,0.003909025,0.005462111,2.5E-07
"2018-08-28 00:55:00",1551,"CKVY",12.81,47.56,47.39,47.69,46.82,72.25,73.83,72.01,0.809,38.99,39.18,38.77,3.746,3.807,318.6,9.48,5.699,0,7.326,0.003909025,0.005462111,2.5E-07
"2018-08-28 01:00:00",1552,"CKVY",12.81,47.32,47.61,47.81,47.32,73.97,73.97,71.7,0.821,39.18,39.57,38.91,3.658,3.712,311.8,10.27,5.042,0,7.325,0.003424329,0.004741774,2.5E-07
"2018-08-28 01:05:00",1553,"CKVY",12.81,46.58,47.08,47.38,46.58,76.92,76.92,73.15,0.83,39.45,39.86,39.04,3.198,3.452,303,20.21,3.726,0,7.325,0.003424329,0.004741774,2.5E-07
"2018-08-28 01:10:00",1554,"CKVY",12.8,47.76,46.61,47.76,46.03,71.33,78.19,71.33,0.805,39.45,39.85,38.8,3.286,3.137,314.1,17.59,7.891,0,7.325,0.003424329,0.004741774,2.5E-07
"2018-08-28 01:15:00",1555,"CKVY",12.8,47.45,47.62,47.94,47.27,71.06,71.57,70.75,0.793,38.76,39.03,38.4,3.507,3.375,326.9,8.69,6.138,0,7.325,0.003113946,0.004390217,2.5E-07
"2018-08-28 01:20:00",1556,"CKVY",12.8,46.34,46.83,47.51,46.22,73.56,73.63,70.95,0.787,38.4,38.59,38.21,3.694,3.58,315.6,11.65,4.603,0,7.325,0.003113946,0.004390217,2.5E-07
"2018-08-28 01:25:00",1557,"CKVY",12.8,46.34,46.46,46.65,46.22,73.56,73.56,72.53,0.787,38.29,38.48,38.13,3.271,3.593,318.9,8.92,3.726,0,7.325,0.003113946,0.004390217,2.5E-07
"2018-08-28 01:30:00",1558,"CKVY",12.78,45.54,45.82,46.34,45.35,75.42,75.45,73.49,0.782,38.19,38.4,37.96,3.042,3.162,324,9.79,4.165,0,7.324,0.003231487,0.004521396,2.5E-07
"2018-08-28 01:35:00",1559,"CKVY",12.8,46.16,45.78,46.22,45.41,73.49,75.52,73.49,0.781,38.27,38.5,38.09,2.796,2.951,351.7,9.37,3.726,0,7.324,0.003231487,0.004521396,2.5E-07
"2018-08-28 01:40:00",1560,"CKVY",12.79,46.03,46.07,46.4,45.72,74.01,74.39,72.91,0.782,38.16,38.41,37.88,3.021,2.875,337.3,9.24,4.822,0,7.324,0.003231487,0.004521396,2.5E-07
"2018-08-28 01:45:00",1561,"CKVY",12.79,45.72,46.05,46.22,45.72,75,75,73.84,0.784,38.33,38.5,38.14,3.271,3.128,332.5,6.948,5.261,0,7.323,0.002742635,0.003918216,2.5E-07
"2018-08-28 01:50:00",1562,"CKVY",12.79,43.81,45.26,45.78,43.69,79.33,79.4,74.66,0.771,38.09,38.47,37.1,3.585,3.428,309.8,29.91,5.261,0,7.322,0.002742635,0.003918216,2.5E-07
"2018-08-28 01:55:00",1563,"CKVY",12.79,44.43,44.35,44.61,43.81,78.4,79.6,77.68,0.78,38.06,38.28,37.81,3.802,3.731,306,8.71,5.042,0,7.322,0.002742635,0.003918216,2.5E-07
"2018-08-28 02:00:00",1564,"CKVY",12.79,44.61,44.44,44.61,44.24,78.3,78.71,77.75,0.784,38.13,38.32,37.91,3.708,3.733,310.5,8.55,4.822,0,7.323,0.002661308,0.003685989,2.5E-07
"2018-08-28 02:05:00",1565,"CKVY",12.77,43.99,44.27,44.74,43.93,78.92,79.05,77.44,0.772,38,38.33,37.76,3.714,3.737,320.3,6.322,5.042,0,7.322,0.002661308,0.003685989,2.5E-07
"2018-08-28 02:10:00",1566,"CKVY",12.78,43.81,43.62,43.99,43.32,79.88,80.7,78.81,0.776,37.9,38.17,37.67,3.668,3.668,331.6,5.295,4.822,0,7.321,0.002661308,0.003685989,2.5E-07
"2018-08-28 02:15:00",1567,"CKVY",12.77,44.68,44.3,44.74,43.75,77.99,79.88,77.96,0.783,38.17,38.36,37.92,3.728,3.775,332.1,4.818,5.261,0,7.321,0.002452581,0.003381296,2.5E-07
"2018-08-28 02:20:00",1568,"CKVY",12.76,44.06,44.51,44.74,43.99,78.95,79.05,77.85,0.774,38.26,38.48,37.89,3.322,3.461,316,8.04,3.507,0,7.322,0.002452581,0.003381296,2.5E-07
"2018-08-28 02:25:00",1569,"CKVY",12.77,42.52,43.12,44.06,42.33,82.6,82.6,78.92,0.764,37.66,38.02,37.2,3.224,3.272,319.3,10.46,4.603,0,7.321,0.002452581,0.003381296,2.5E-07
"2018-08-28 02:30:00",1570,"CKVY",12.76,43.02,42.92,43.14,42.46,81.5,82.9,81.3,0.768,37.8,38.08,37.58,3.264,3.169,326.4,6.873,4.822,0,7.321,0.002052507,0.002881946,2.5E-07
"2018-08-28 02:35:00",1571,"CKVY",12.76,42.4,42.35,43.08,41.97,83.4,83.5,80.5,0.768,37.37,37.77,36.85,3.901,3.625,314.5,6.857,5.48,0,7.32,0.002052507,0.002881946,2.5E-07
"2018-08-28 02:40:00",1572,"CKVY",12.75,42.59,42.41,42.65,42.28,82.5,83.4,82.3,0.765,37.57,37.81,37.35,4.022,3.965,324.8,6.387,5.042,0,7.321,0.002052507,0.002881946,2.5E-07
"2018-08-28 02:45:00",1573,"CKVY",12.76,43.64,43.25,43.76,42.53,79.72,82.7,79.62,0.769,37.88,38.06,37.62,4.095,4.053,338.1,8.92,5.918,0,7.32,0.002046403,0.002800256,2.5E-07
"2018-08-28 02:50:00",1574,"CKVY",12.75,44.01,44.1,44.38,43.64,78.86,79.89,78.18,0.772,37.97,38.18,37.78,4.091,4.105,335.4,4.988,5.48,0,7.321,0.002046403,0.002800256,2.5E-07
"2018-08-28 02:55:00",1575,"CKVY",12.75,42.78,43.16,44.01,42.65,82.4,82.5,78.59,0.77,37.53,37.89,37.24,4.203,4.156,334,12.6,5.699,0,7.322,0.002046403,0.002800256,2.5E-07
"2018-08-28 03:00:00",1576,"CKVY",12.75,42.1,42.82,43.03,42.1,79.97,82.7,79.97,0.728,37.71,38.06,36.38,3.926,4.08,340.7,21.31,4.603,0,7.322,0.002416367,0.003278102,2.5E-07
"2018-08-28 03:05:00",1577,"CKVY",12.75,39.57,40.57,42.1,39.57,86.9,87.8,80,0.717,36.41,37.34,35.89,3.574,3.73,306.3,13.45,4.165,0,7.323,0.002416367,0.003278102,2.5E-07
"2018-08-28 03:10:00",1578,"CKVY",12.74,40.75,39.83,40.81,39.33,88.8,90.1,86.9,0.767,36.85,37.78,36.01,3.344,3.443,329.2,14.15,5.699,0,7.32,0.002416367,0.003278102,2.5E-07
"2018-08-28 03:15:00",1579,"CKVY",12.74,42.29,41.81,42.29,40.75,83.9,88.9,83.9,0.769,37.91,38.21,37.65,3.716,3.509,3.532,7.213,5.699,0,7.321,0.001295903,0.001799835,2.5E-07
"2018-08-28 03:20:00",1580,"CKVY",12.73,42.29,42.37,42.54,42.17,83.1,83.9,82.6,0.762,37.64,37.9,37.36,4.06,3.912,2.03,8.42,5.699,0,7.321,0.001295903,0.001799835,2.5E-07
"2018-08-28 03:25:00",1581,"CKVY",12.73,41.98,42.2,42.54,41.86,82.9,83.2,82.3,0.751,37.33,37.71,37.03,4.131,4.143,357,4.998,5.261,0,7.321,0.001295903,0.001799835,2.5E-07
"2018-08-28 03:30:00",1582,"CKVY",12.73,41.55,41.86,42.05,41.43,83.3,83.6,82.8,0.742,37.12,37.29,36.75,3.825,4.004,347.5,5.232,4.165,0,7.322,0.001951277,0.002654119,2.5E-07
"2018-08-28 03:35:00",1583,"CKVY",12.72,41.55,41.4,41.55,41.24,84,84.5,83.2,0.748,36.9,37.18,36.66,3.645,3.735,359.3,4.726,4.384,0,7.322,0.001951277,0.002654119,2.5E-07
"2018-08-28 03:40:00",1584,"CKVY",12.72,41.06,41.19,41.61,40.87,85.2,85.2,83.3,0.744,36.79,37.11,36.49,3.645,3.616,6.115,3.498,4.603,0,7.322,0.001951277,0.002654119,2.5E-07
"2018-08-28 03:45:00",1585,"CKVY",12.71,41.3,41.29,41.49,40.93,84.8,85.5,84.5,0.748,37.13,37.32,36.88,3.596,3.635,353.6,5.327,4.165,0,7.321,0.001614407,0.002227135,2.5E-07
"2018-08-28 03:50:00",1586,"CKVY",12.72,40.93,41.18,41.37,40.93,85.2,85.4,84.8,0.741,37.04,37.22,36.77,3.173,3.407,349.8,7.384,3.507,0,7.321,0.001614407,0.002227135,2.5E-07
"2018-08-28 03:55:00",1587,"CKVY",12.71,37.29,38.85,41.06,37.23,90.8,90.8,79.94,0.685,34.86,36.98,33.66,2.989,2.975,161.7,55.61,6.138,0,7.321,0.001614407,0.002227135,2.5E-07
"2018-08-28 04:00:00",1588,"CKVY",12.71,36.61,37.15,37.47,36.61,91.2,91.9,90.9,0.669,34.93,35.22,34.28,2.992,3.052,158.8,20.87,5.261,0,7.32,0.001047988,0.00148272,2.5E-07
"2018-08-28 04:05:00",1589,"CKVY",12.71,36.18,36.33,36.67,36.12,92.8,92.8,91,0.67,34.24,34.43,34.01,2.735,2.794,112.8,7.681,2.63,0,7.32,0.001047988,0.00148272,2.5E-07
"2018-08-28 04:10:00",1590,"CKVY",12.71,36.86,36.52,36.92,35.87,93.2,94.4,92.3,0.691,34.68,35.45,33.86,2.142,2.577,5.768,75.63,3.946,0,7.319,0.001047988,0.00148272,2.5E-07
"2018-08-28 04:15:00",1591,"CKVY",12.7,35.87,36.36,36.86,35.87,92.6,93.2,91.7,0.66,34.33,35.07,33.82,1.879,1.922,293.3,7.648,3.069,0,7.318,0.0003145573,0.0004880631,2.5E-07
"2018-08-28 04:20:00",1592,"CKVY",12.69,35.81,35.77,36.05,35.5,94.3,94.3,92.6,0.671,34,34.33,33.66,2.285,2.111,286.4,9.06,3.507,0,7.317,0.0003145573,0.0004880631,2.5E-07
"2018-08-28 04:25:00",1593,"CKVY",12.69,36.18,35.9,36.24,35.62,94.6,95,94.2,0.683,34.53,34.95,34.19,2.905,2.562,293.1,9.41,4.165,0,7.316,0.0003145573,0.0004880631,2.5E-07
"2018-08-28 04:30:00",1594,"CKVY",12.69,37.35,36.83,37.48,36.05,93.7,95.6,93.7,0.709,35.49,36.01,34.58,3.009,3.015,309.6,20.6,3.946,0,7.316,0.0001830936,0.0002985264,2.5E-07
"2018-08-28 04:35:00",1595,"CKVY",12.69,36.24,36.93,37.42,36.24,92.4,93.7,91.3,0.669,34.97,35.75,34.08,2.953,2.964,292.1,6.302,3.507,0,7.317,0.0001830936,0.0002985264,2.5E-07
"2018-08-28 04:40:00",1596,"CKVY",12.68,37.61,36.98,37.92,36.24,91.4,94.6,91.4,0.698,35.2,36.39,34.28,2.817,2.893,317.5,8.7,4.603,0,7.317,0.0001830936,0.0002985264,2.5E-07
"2018-08-28 04:45:00",1597,"CKVY",12.68,36,37.02,37.61,35.94,91.1,91.4,88,0.653,34.48,35.35,33.15,2.872,2.811,310.2,9.47,3.507,0,7.317,0.0004510583,0.0006646619,2.5E-07
"2018-08-28 04:50:00",1598,"CKVY",12.67,35.45,35.83,36.07,35.39,92.7,92.7,91.2,0.65,33.78,33.99,33.47,2.426,2.673,24.49,67.34,1.973,0,7.317,0.0004510583,0.0006646619,2.5E-07
"2018-08-28 04:55:00",1599,"CKVY",12.68,34.89,35.07,35.51,34.77,93.9,94.1,92.6,0.644,33.32,33.62,32.87,1.824,2.125,61.4,26.41,1.754,0,7.317,0.0004510583,0.0006646619,2.5E-07
"2018-08-28 05:00:00",1600,"CKVY",12.67,35.77,35.53,35.95,34.83,94.3,95.7,93.7,0.67,34.2,34.82,33.22,1.704,1.673,305.4,17.8,3.726,0,7.317,0.0001708276,0.0002891315,2.5E-07
"2018-08-28 05:05:00",1601,"CKVY",12.67,36.51,36.43,36.82,35.71,92.4,94.8,92.3,0.676,34.86,35.22,34.26,2.221,1.985,337.4,10.75,3.726,0,7.317,0.0001708276,0.0002891315,2.5E-07
"2018-08-28 05:10:00",1602,"CKVY",12.67,36.26,36.44,36.63,36.2,91.6,92.6,91.5,0.664,34.4,34.69,33.98,2.584,2.445,6.992,15.48,3.726,0,7.318,0.0001708276,0.0002891315,2.5E-07
"2018-08-28 05:15:00",1603,"CKVY",12.66,36.14,36.16,36.33,36.02,93,93,91.6,0.671,34.17,34.37,33.98,1.823,2.3,25.13,5.401,1.534,0,7.318,0.0002376539,0.0003842285,2.5E-07
"2018-08-28 05:20:00",1604,"CKVY",12.65,35.83,36.1,36.33,35.77,92.9,93.5,92.9,0.661,34.34,34.57,33.92,0.953,1.396,249.1,18.34,1.534,0,7.319,0.0002376539,0.0003842285,2.5E-07
"2018-08-28 05:25:00",1605,"CKVY",12.66,34.9,35.41,35.83,34.9,93.1,93.1,92.1,0.639,33.52,33.99,32.92,0.204,0.523,246.3,0.066,0,0,7.318,0.0002376539,0.0003842285,2.5E-07
"2018-08-28 05:30:00",1606,"CKVY",12.65,35.15,34.96,35.21,34.78,95.6,95.6,93,0.662,33.54,34.06,33.1,0.155,0.136,281.1,57.21,0.877,0,7.317,-0.0002129233,-0.0002816672,2.036824E-05
"2018-08-28 05:35:00",1607,"CKVY",12.65,36.02,35.61,36.14,35.03,94.7,96.1,94.7,0.679,34.5,34.87,33.89,0.611,0.324,352.8,6.523,2.411,0,7.317,-0.0002129233,-0.0002816672,2.036824E-05
"2018-08-28 05:40:00",1608,"CKVY",12.64,35.53,35.81,36.14,35.4,92.7,94.7,92.6,0.652,34.07,34.72,33.49,0.843,0.789,339.6,17.24,1.973,0,7.318,-0.0002129233,-0.0002816672,2.036824E-05
"2018-08-28 05:45:00",1609,"CKVY",12.64,35.41,35.46,35.59,35.34,93.5,93.5,92.7,0.655,33.71,33.89,33.5,1.006,0.903,18.61,22.47,1.534,0,7.318,-0.0002364148,-0.0003200054,0.002989508
"2018-08-28 05:50:00",1610,"CKVY",12.64,33.93,34.82,35.53,33.93,92.5,93.6,91.3,0.611,32.9,33.87,32,0.681,0.81,138.3,89.2,1.973,0,7.318,-0.0002364148,-0.0003200054,0.002989508
"2018-08-28 05:55:00",1611,"CKVY",12.63,32.44,33.15,33.99,32.32,93.7,94.4,92.2,0.583,31.44,32.07,30.71,1.118,0.846,219.5,9.34,2.63,0,7.318,-0.0002364148,-0.0003200054,0.002989508
"2018-08-28 06:00:00",1612,"CKVY",12.63,32.2,31.82,32.32,31.58,96,96,92.9,0.591,30.37,31.19,29.83,1.153,1.151,177.1,56.5,1.973,0,7.317,0.0004172006,0.0006416606,0.01101143
"2018-08-28 06:05:00",1613,"CKVY",12.63,32.75,32.43,32.88,32.07,97,97,96,0.611,31.56,32.12,31.16,1.196,1.264,243.4,23.87,1.973,0,7.316,0.0004172006,0.0006416606,0.01101143
"2018-08-28 06:10:00",1614,"CKVY",12.62,33.74,33.09,33.8,32.51,97.4,97.5,96.8,0.638,32.38,33.17,31.71,1.254,1.169,207.5,14.84,3.946,0,7.316,0.0004172006,0.0006416606,0.01101143
"2018-08-28 06:15:00",1615,"CKVY",12.63,32.45,32.89,33.74,32.32,96.2,97.4,96.1,0.598,31.99,33.08,31.34,1.313,1.349,241.7,8.09,2.192,0,7.317,0.0003141306,0.000462701,0.02656739
"2018-08-28 06:20:00",1616,"CKVY",12.62,31.95,32.08,32.45,31.83,96.9,96.9,96.1,0.591,31.15,31.47,30.87,1.608,1.338,253.9,4.075,3.069,0,7.317,0.0003141306,0.000462701,0.02656739
"2018-08-28 06:25:00",1617,"CKVY",12.62,31.58,31.87,32.2,31.52,97.3,97.4,96.9,0.584,31.18,31.53,30.84,1.681,1.702,297.8,21.71,3.069,0.0108324,7.316,0.0003141306,0.000462701,0.02656739
"2018-08-28 06:30:00",1618,"CKVY",12.62,32.63,32.37,32.82,31.52,97.7,97.9,97.3,0.612,31.79,32.3,30.84,2.108,1.921,322,5.569,3.507,0.1049209,7.317,0.0003529371,0.0005197214,0.05700645
"2018-08-28 06:35:00",1619,"CKVY",12.62,32.45,32.36,32.69,32.2,96.8,97.7,96.7,0.602,31.6,32.11,31.46,1.521,1.912,332.3,0.114,0,0.3441668,7.317,0.0003529371,0.0005197214,0.05700645
"2018-08-28 06:40:00",1620,"CKVY",12.62,32.82,32.56,32.88,32.26,97.2,97.3,96.7,0.613,31.81,32.19,31.45,0.984,1.209,46.76,30.54,1.534,0.8623048,7.318,0.0003529371,0.0005197214,0.05700645
"2018-08-28 06:45:00",1621,"CKVY",12.62,32.57,32.73,32.94,32.51,96.4,97.3,96.4,0.603,31.93,32.23,31.63,0.546,0.72,64.09,5.824,1.534,1.74438,7.318,0.0005564849,0.0007133449,0.09660137
"2018-08-28 06:50:00",1622,"CKVY",12.61,32.82,32.52,32.82,32.26,97,97,96.1,0.612,31.61,32.06,31.28,0.853,0.647,239.6,87.3,1.754,3.055695,7.318,0.0005564849,0.0007133449,0.09660137
"2018-08-28 06:55:00",1623,"CKVY",12.62,32.95,32.7,33.07,32.45,97,97.1,96.6,0.615,31.91,32.32,31.59,1.056,0.957,231.8,3.987,2.192,4.668447,7.318,0.0005564849,0.0007133449,0.09660137
"2018-08-28 07:00:00",1624,"CKVY",12.62,31.71,31.93,33.07,31.47,95.9,97,94.9,0.579,30.82,32.28,30.21,1.09,1.11,253.7,22.51,2.411,6.442588,7.318,0.001093668,0.001269423,0.1398654
"2018-08-28 07:05:00",1625,"CKVY",12.61,33.32,32,33.32,31.28,97.5,97.6,95.5,0.628,31.11,32.7,30.14,1.692,1.411,203.7,34.19,4.165,8.303516,7.318,0.001093668,0.001269423,0.1398654
"2018-08-28 07:10:00",1626,"CKVY",12.64,31.96,32.43,33.32,31.9,94.9,97.6,94.7,0.579,31.3,32.68,30.59,2.381,2.073,236.4,4.527,4.603,15.6844,7.319,0.001093668,0.001269423,0.1398654
"2018-08-28 07:15:00",1627,"CKVY",12.65,32.21,32.07,32.27,31.84,96,96.1,94.9,0.592,30.97,31.27,30.57,3.128,2.718,238.9,5.783,4.384,32.51138,7.32,0.004839015,0.005394561,0.1850194
"2018-08-28 07:20:00",1628,"CKVY",12.66,32.7,32.6,32.95,32.02,96.2,96.7,96,0.605,31.69,32.11,31.02,3.226,3.21,251.3,7.441,3.726,52.60595,7.322,0.004839015,0.005394561,0.1850194
"2018-08-28 07:25:00",1629,"CKVY",12.66,33.57,32.97,33.57,32.52,96.4,96.4,96,0.627,32.01,32.65,31.52,2.638,2.895,293.4,10.24,2.63,70.44889,7.324,0.004839015,0.005394561,0.1850194
"2018-08-28 07:30:00",1630,"CKVY",12.69,34.87,34.16,34.87,33.45,95.6,96.4,95.6,0.655,33.18,33.75,32.51,2.098,2.338,326.1,14.5,2.192,82.24709,7.326,0.008365293,0.009193267,0.2304816
"2018-08-28 07:35:00",1631,"CKVY",12.69,35.98,35.35,36.04,34.74,91.9,95.7,91.9,0.658,33.62,33.94,33.39,1.773,1.928,10.03,4.507,2.63,94.38552,7.328,0.008365293,0.009193267,0.2304816
"2018-08-28 07:40:00",1632,"CKVY",12.7,37.16,36.63,37.16,35.92,89.5,92,89.2,0.672,34.22,34.51,33.78,1.872,1.847,13.11,7.124,2.63,107.1678,7.329,0.008365293,0.009193267,0.2304816
"2018-08-28 07:45:00",1633,"CKVY",12.7,37.96,37.57,38.02,37.16,87.4,89.6,87.2,0.677,34.42,34.75,34.06,2.175,2.05,2.687,9.59,3.507,120.4727,7.331,0.01304861,0.01446662,0.2756713
"2018-08-28 07:50:00",1634,"CKVY",12.72,38.7,38.41,38.76,37.9,86.5,88.2,85.6,0.689,34.83,35.2,34.43,2.362,2.267,2.666,9.44,3.507,134.0696,7.333,0.01304861,0.01446662,0.2756713
"2018-08-28 07:55:00",1635,"CKVY",12.73,39.94,39.26,39.94,38.7,85.5,87.5,84.2,0.715,35.43,36.11,34.84,2.179,2.345,12.53,12.3,3.726,147.7986,7.336,0.01304861,0.01446662,0.2756713
"2018-08-28 08:00:00",1636,"CKVY",12.75,40.31,40.47,40.74,39.88,81.6,85.5,81.2,0.692,35.59,36.08,35.13,1.689,1.825,16.76,12.39,2.85,161.7253,7.338,0.01835995,0.02062994,0.3206454
"2018-08-28 08:05:00",1637,"CKVY",12.75,40.56,40.24,40.56,40,83.9,84.5,81.5,0.719,35.42,36.08,34.84,1.588,1.678,17.66,14.81,3.946,175.9162,7.339,0.01835995,0.02062994,0.3206454
"2018-08-28 08:10:00",1638,"CKVY",12.77,42.04,41.3,42.1,40.43,81.3,84.4,79.68,0.738,36.3,36.93,35.59,1.462,1.45,32.18,40.52,2.411,190.4646,7.341,0.01835995,0.02062994,0.3206454
"2018-08-28 08:15:00",1639,"CKVY",12.87,42.53,41.88,42.6,41.36,80.9,83.8,80.4,0.748,36.86,37.86,35.97,1.376,1.548,143.6,16.22,2.192,205.2643,7.342,0.02389143,0.02643502,0.3649669
"2018-08-28 08:20:00",1640,"CKVY",13.03,43.21,42.82,43.33,42.41,79.68,81.4,78.89,0.756,37.16,37.9,36.52,0.959,1.093,167.6,21.83,2.63,220.2415,7.344,0.02389143,0.02643502,0.3649669
"2018-08-28 08:25:00",1641,"CKVY",13.29,42.09,42.32,43.21,41.97,81.5,82.4,79.06,0.741,36.87,37.33,36.44,1.364,1.117,292,45.35,5.261,235.2083,7.344,0.02389143,0.02643502,0.3649669
"2018-08-28 08:30:00",1642,"CKVY",13.56,42.4,42.4,42.71,42.09,81.9,83.2,79.74,0.754,37.19,37.62,36.54,2.191,1.667,339.8,17.54,4.822,250.2098,7.346,0.02971422,0.03257889,0.4082046
"2018-08-28 08:35:00",1643,"CKVY",13.74,42.64,42.47,42.83,42.09,80.7,83.1,80.5,0.749,37.29,37.89,36.59,2.973,2.63,331.5,12.54,5.261,265.4303,7.347,0.02971422,0.03257889,0.4082046
"2018-08-28 08:40:00",1644,"CKVY",13.89,42.95,42.9,43.08,42.71,79.67,82.2,79.36,0.749,37.37,37.96,36.79,3.082,3.057,322,14.9,4.165,280.7809,7.348,0.02971422,0.03257889,0.4082046
"2018-08-28 08:45:00",1645,"CKVY",13.82,43.75,43.2,43.75,42.83,78.88,81.6,78.88,0.765,37.55,38.13,36.91,2.951,3.088,323.3,14.08,4.165,296.1588,7.349,0.03459048,0.03876121,0.4504702
"2018-08-28 08:50:00",1646,"CKVY",13.73,43.81,43.71,43.94,43.5,78.49,79.9,77.6,0.763,37.55,37.95,37.06,2.744,2.888,319.6,15.68,4.603,311.3998,7.35,0.03459048,0.03876121,0.4504702
"2018-08-28 08:55:00",1647,"CKVY",13.68,44.55,44.32,44.67,43.75,77.53,80.2,76.46,0.775,37.93,38.71,37.46,2.771,2.732,347.1,18.28,5.261,326.6853,7.35,0.03459048,0.03876121,0.4504702
"2018-08-28 09:00:00",1648,"CKVY",13.64,45.72,45.09,45.72,44.42,76.43,78.28,75.54,0.799,38.29,38.75,37.74,2.584,2.666,1.953,22.09,4.165,342.2287,7.352,0.04126828,0.04613576,0.4910043
"2018-08-28 09:05:00",1649,"CKVY",13.61,45.59,45.83,46.34,45.41,74.78,77.12,72.41,0.778,38.34,39.4,37.55,2.844,2.636,354.2,19.31,6.576,357.9086,7.352,0.04126828,0.04613576,0.4910043
"2018-08-28 09:10:00",1650,"CKVY",13.59,45.96,45.73,46.02,45.4,75.66,76.77,74.5,0.798,38.5,39,37.98,3.383,3.16,349,16.6,6.795,373.6314,7.354,0.04126828,0.04613576,0.4910043
"2018-08-28 09:15:00",1651,"CKVY",13.57,45.89,46.05,46.32,45.64,75,78.13,74.08,0.789,38.73,39.51,38.29,4.162,3.718,355.3,14.32,7.234,389.1323,7.354,0.04800756,0.05395276,0.5296374
"2018-08-28 09:20:00",1652,"CKVY",13.56,46.5,46.07,46.56,45.7,75.86,77.16,74.38,0.816,38.76,39.43,38.25,4.413,4.331,351.4,15.23,7.014,404.5962,7.354,0.04800756,0.05395276,0.5296374
"2018-08-28 09:25:00",1653,"CKVY",13.55,47.48,47.32,47.86,46.5,71.94,75.82,70.6,0.803,39.28,39.89,38.4,4.071,4.25,357.6,21.07,4.822,419.8345,7.355,0.04800756,0.05395276,0.5296374
"2018-08-28 09:30:00",1654,"CKVY",13.55,48.22,48.08,48.47,47.42,67.1,72.83,67,0.771,38.86,39.72,37.8,3.614,3.881,325.3,28.89,5.918,435.0281,7.355,0.05439671,0.06191996,0.5663627
"2018-08-28 09:35:00",1655,"CKVY",13.55,48.22,48.12,48.47,47.85,69.61,70.67,67.07,0.799,38.38,39.19,37.77,3.114,3.368,319,26.65,5.042,449.9159,7.356,0.05439671,0.06191996,0.5663627
"2018-08-28 09:40:00",1656,"CKVY",13.54,48.97,48.64,49.09,48.22,66.69,69.61,65.76,0.787,38.42,38.84,38.05,2.983,3.038,301.8,25.14,4.822,464.6982,7.357,0.05439671,0.06191996,0.5663627
"2018-08-28 09:45:00",1657,"CKVY",13.54,49.26,49.08,49.33,48.78,65.76,67.44,63.42,0.785,38.04,38.67,37.29,2.811,2.925,325.3,21.29,4.603,479.3073,7.358,0.06254224,0.07050847,0.6019568
"2018-08-28 09:50:00",1658,"CKVY",13.54,50.43,49.97,50.8,49.2,63.21,67.68,62.77,0.788,38.73,39.87,37.31,2.819,2.77,12.97,19.72,5.042,494.0896,7.359,0.06254224,0.07050847,0.6019568
"2018-08-28 09:55:00",1659,"CKVY",13.54,50.74,50.67,51.23,50.12,62.28,65.07,60.91,0.786,38.67,39.6,38,2.585,2.644,345.1,26.71,4.384,509.0372,7.359,0.06254224,0.07050847,0.6019568
"2018-08-28 10:00:00",1660,"CKVY",13.55,51.66,50.7,51.72,50.18,61.32,65.54,61.32,0.8,38.67,39.76,37.85,2.762,2.687,2.04,16.13,6.357,523.9202,7.359,0.0706818,0.07922272,0.6341298
"2018-08-28 10:05:00",1661,"CKVY",13.55,51.41,51.7,52.15,51.41,60.97,62.24,59.43,0.788,38.52,39.35,37.88,2.665,2.744,304.3,34.01,5.042,538.4785,7.36,0.0706818,0.07922272,0.6341298
"2018-08-28 10:10:00",1662,"CKVY",13.54,51.9,52.2,52.95,51.41,57.64,61.45,55.58,0.759,38.26,39.53,37.12,3.03,2.87,8.15,49.19,6.795,552.3395,7.36,0.0706818,0.07922272,0.6341298
"2018-08-28 10:15:00",1663,"CKVY",13.54,52.58,52.32,52.83,51.65,57.09,60.22,55.48,0.771,37.9,39.03,37.06,2.71,2.892,31.72,24.53,4.822,566.1714,7.361,0.07851574,0.08843021,0.6646314
"2018-08-28 10:20:00",1664,"CKVY",13.54,53.74,52.89,53.74,52.45,58.97,58.97,54.58,0.831,37.79,39.77,37.13,2.993,2.921,20,34.9,5.918,579.7384,7.361,0.07851574,0.08843021,0.6646314
"2018-08-28 10:25:00",1665,"CKVY",13.55,53.91,54.13,54.72,53.61,52.69,58.87,51.18,0.747,37.65,39.72,36.3,2.706,2.826,341,47.56,6.138,593.3347,7.361,0.07851574,0.08843021,0.6646314
"2018-08-28 10:30:00",1666,"CKVY",13.55,54.4,53.85,54.46,53.48,51.79,54.16,51.11,0.748,36.96,37.69,35.99,3.123,2.825,2.998,28.96,6.138,606.4057,7.362,0.08631214,0.0975014,0.6927773
"2018-08-28 10:35:00",1667,"CKVY",13.54,54.59,54.71,55.02,54.34,52.62,53.17,49.49,0.764,37.23,37.95,36.2,3.283,3.093,345,23.88,7.891,619.2811,7.362,0.08631214,0.0975014,0.6927773
"2018-08-28 10:40:00",1668,"CKVY",13.53,55.02,54.72,55.33,54.21,50.97,54.88,49.39,0.752,37.17,38.71,36.09,4.223,3.814,348,15.94,9.64,631.8295,7.362,0.08631214,0.0975014,0.6927773
"2018-08-28 10:45:00",1669,"CKVY",13.55,55.94,55.87,56.62,55.08,46.78,51.62,45.96,0.714,36.8,38.06,35.91,4.755,4.492,336.1,19.19,8.33,644.1091,7.362,0.09383902,0.1078603,0.7177479
"2018-08-28 10:50:00",1670,"CKVY",13.55,55.94,55.7,56.19,55.08,47.95,52.68,46.78,0.732,37.13,38.82,35.8,5.408,5.104,10.14,15.04,8.99,655.9235,7.362,0.09383902,0.1078603,0.7177479
"2018-08-28 10:55:00",1671,"CKVY",13.55,56,55.82,56.31,55.33,46.99,51.86,46.06,0.719,37.13,38.48,35.41,5.675,5.655,10.36,23.72,11.62,667.6912,7.362,0.09383902,0.1078603,0.7177479
"2018-08-28 11:00:00",1672,"CKVY",13.56,57.23,56.78,57.29,55.82,43.69,49.66,43.69,0.699,36.38,37.84,35.32,5.361,5.565,350.7,24.51,8.11,679.2233,7.361,0.1005592,0.1184811,0.7395305
"2018-08-28 11:05:00",1673,"CKVY",13.55,57.35,57.56,58.09,56.98,44.55,48.36,41.5,0.715,36.06,38.49,34.01,4.772,5.051,351.2,25.51,7.453,690.366,7.361,0.1005592,0.1184811,0.7395305
"2018-08-28 11:10:00",1674,"CKVY",13.55,57.84,57.46,58.03,56.79,43.9,45.95,41.84,0.718,35.37,36.93,34.29,4.28,4.432,7.394,19.56,8.77,701.1794,7.362,0.1005592,0.1184811,0.7395305
"2018-08-28 11:15:00",1675,"CKVY",13.56,57.95,58.11,58.39,57.83,41.59,44.1,39.88,0.683,35.1,36.32,33.96,4.588,4.408,327.8,19.29,9.43,711.8013,7.362,0.1082278,0.1265253,0.7595672
"2018-08-28 11:20:00",1676,"CKVY",13.55,57.7,57.97,58.5,57.58,41.32,43.89,40.05,0.672,35.03,36.35,34.05,4.826,4.723,333.5,37.26,9.43,722.373,7.362,0.1082278,0.1265253,0.7595672
"2018-08-28 11:25:00",1677,"CKVY",13.55,57.76,57.91,58.81,57.45,42.93,47.39,40.63,0.7,35.6,38.41,34.26,5.316,5.121,23.01,15.27,9.64,732.6735,7.362,0.1082278,0.1265253,0.7595672
"2018-08-28 11:30:00",1678,"CKVY",13.56,58.87,58.34,58.93,57.64,40.8,44.99,39.77,0.692,35.48,36.9,34.37,5.477,5.364,15.23,25.49,11.62,742.642,7.362,0.1131815,0.1329319,0.7751121
"2018-08-28 11:35:00",1679,"CKVY",13.55,58.5,58.83,59.24,58.32,40.12,44.57,39.09,0.672,34.95,37.34,33.9,6.063,5.711,2.192,26.14,9.64,752.2849,7.362,0.1131815,0.1329319,0.7751121
"2018-08-28 11:40:00",1680,"CKVY",13.56,58.81,58.6,59.24,58.13,38.78,42.72,38.37,0.656,34.17,36.06,33.34,5.554,5.641,332.4,30.23,9.21,761.3215,7.361,0.1131815,0.1329319,0.7751121
"2018-08-28 11:45:00",1681,"CKVY",13.56,59.86,58.91,59.86,58.44,40.7,41.35,37.2,0.715,33.97,36.03,32.48,5.546,5.747,16.7,23.1,10.74,769.9675,7.361,0.1187929,0.1409925,0.7883803
"2018-08-28 11:50:00",1682,"CKVY",13.56,59.73,59.98,60.72,59.3,34.83,40.53,33.36,0.609,33.73,35.95,30.76,5.46,5.57,21.4,27.86,12.49,778.2429,7.362,0.1187929,0.1409925,0.7883803
"2018-08-28 11:55:00",1683,"CKVY",13.56,60.83,59.99,60.83,59.35,33.32,36.27,32.26,0.606,31.49,32.89,30.07,5.821,5.801,359.4,21.39,10.52,786.3605,7.361,0.1187929,0.1409925,0.7883803
"2018-08-28 12:00:00",1684,"CKVY",13.56,60.46,60.63,61.08,60.27,32.46,36.75,31.5,0.583,31.9,33.87,30.18,5.858,5.783,3.498,23.72,11.4,794.1095,7.361,0.1256147,0.1498551,0.799406
"2018-08-28 12:05:00",1685,"CKVY",13.56,60.2,60.69,61.45,59.96,35.17,38.53,31.61,0.626,32.16,35.67,30.28,5.923,5.81,8.13,24.38,11.4,801.2917,7.362,0.1256147,0.1498551,0.799406
"2018-08-28 12:10:00",1686,"CKVY",13.56,60.94,60.92,61.5,60.2,36.54,37.6,32.02,0.667,32.62,35.22,30.87,5.75,5.766,4.748,26.38,10.74,807.9453,7.361,0.1256147,0.1498551,0.799406
"2018-08-28 12:15:00",1687,"CKVY",13.56,60.94,61.1,61.49,60.81,36.13,38.22,33.45,0.66,33.68,35.77,32.06,5.626,5.554,36.79,21.09,9.43,813.8118,7.362,0.1293311,0.1540401,0.8044567
"2018-08-28 12:20:00",1688,"CKVY",13.56,61.12,61.43,62.17,60.57,33.66,40,32.22,0.619,33.59,36.59,31.94,5.63,5.768,16.57,23.49,10.96,819.4683,7.362,0.1293311,0.1540401,0.8044567
"2018-08-28 12:25:00",1689,"CKVY",13.56,62.66,61.47,62.66,60.81,32.29,35.82,31.71,0.627,32.39,33.93,31.43,5.855,5.772,356.9,19.76,13.37,824.7479,7.36,0.1293311,0.1540401,0.8044567
"2018-08-28 12:30:00",1690,"CKVY",13.56,61.74,62.06,62.79,61.43,34.82,36.74,29.75,0.654,33.08,35.58,30.51,5.717,5.78,28.18,23.47,10.3,830.0737,7.361,0.1328709,0.1583252,0.8063903
"2018-08-28 12:35:00",1691,"CKVY",13.56,64.02,63.24,64.02,61.74,29.96,37.81,29.61,0.61,33.75,36.53,31.41,5.116,5.298,339.5,34.92,9.64,834.8361,7.362,0.1328709,0.1583252,0.8063903
"2018-08-28 12:40:00",1692,"CKVY",13.55,63.28,63.64,64.39,63.16,29.13,32.84,28.41,0.578,32.51,33.93,30.51,5.137,4.997,324.2,19.69,11.4,839.2886,7.362,0.1328709,0.1583252,0.8063903
"2018-08-28 12:45:00",1693,"CKVY",13.55,63.59,63.74,64.58,63.16,30.54,32.32,27.9,0.612,31.88,33.59,30.31,5.123,5.172,329.9,24.03,11.84,843.2693,7.362,0.1377303,0.1630528,0.8054785
"2018-08-28 12:50:00",1694,"CKVY",13.55,63.53,63.86,64.76,63.1,30.75,32.7,28.72,0.615,32.73,34.31,31.16,5.544,5.343,317.8,21.73,11.18,847.0574,7.361,0.1377303,0.1630528,0.8054785
"2018-08-28 12:55:00",1695,"CKVY",13.55,64.14,63.36,64.14,62.91,29.58,33.14,28.93,0.605,31.92,33.67,30.56,5.275,5.36,339.4,24.47,10.96,850.5049,7.362,0.1377303,0.1630528,0.8054785
"2018-08-28 13:00:00",1696,"CKVY",13.55,64.02,63.74,64.27,63.03,26.94,30.16,26.46,0.548,30.44,31.78,28.96,5.905,5.657,347,24.21,13.59,853.3477,7.363,0.1396716,0.1662975,0.801973
"2018-08-28 13:05:00",1697,"CKVY",13.55,63.89,64.02,64.51,63.46,27.69,30.02,25.67,0.561,30.02,32.12,28.01,6.073,6.174,358.1,25.91,14.47,855.6771,7.361,0.1396716,0.1662975,0.801973
"2018-08-28 13:10:00",1698,"CKVY",13.54,64.14,64.08,64.88,63.71,28.31,32.7,26.08,0.579,31.17,34.3,28.9,6.501,6.343,24.45,20.75,10.3,857.4015,7.361,0.1396716,0.1662975,0.801973
"2018-08-28 13:15:00",1699,"CKVY",13.55,63.39,64.8,65.86,63.39,27.49,31.12,26.22,0.547,30.97,33.44,29.26,6.44,6.517,354.2,19.26,12.71,858.6667,7.361,0.142777,0.172713,0.7950322
"2018-08-28 13:20:00",1700,"CKVY",13.54,63.75,64.34,65.36,63.33,28.89,31.9,27.49,0.583,31.75,33.81,29.35,6.557,6.38,4.334,21.23,12.28,859.7119,7.362,0.142777,0.172713,0.7950322
"2018-08-28 13:25:00",1701,"CKVY",13.54,65.1,64.32,65.47,63.75,29.67,30.91,27.76,0.627,31.62,33.07,30.16,6.981,6.631,356.7,14.74,16,860.3762,7.36,0.142777,0.172713,0.7950322
"2018-08-28 13:30:00",1702,"CKVY",13.54,64.85,64.67,65.1,63.99,28.06,31.46,25.56,0.588,31.91,33.9,28.35,7.942,7.496,353.1,19.59,19.07,861.0869,7.361,0.1431996,0.174183,0.7826213
"2018-08-28 13:35:00",1703,"CKVY",13.53,65.71,65.65,66.45,64.85,22.85,29.5,21.59,0.494,28.95,32.89,25.71,8.6,8.29,330.4,17.91,14.69,861.2662,7.36,0.1431996,0.174183,0.7826213
"2018-08-28 13:40:00",1704,"CKVY",13.53,65.22,65.69,66.21,65.1,22.62,24.02,21.04,0.48,26.45,27.83,25.03,9.24,9.05,330.8,15.38,16.88,861.4589,7.359,0.1431996,0.174183,0.7826213
"2018-08-28 13:45:00",1705,"CKVY",13.53,65.04,65.45,66.08,64.85,22.82,24.95,21.24,0.481,26.87,28.7,24.75,8.84,8.92,355,23.92,13.59,861.2174,7.359,0.1498003,0.1886851,0.7723973
"2018-08-28 13:50:00",1706,"CKVY",13.53,66.33,65.5,66.33,64.85,23.03,23.3,19.94,0.508,25.28,27.48,22.99,9.36,9.21,328,18.1,16,860.5468,7.359,0.1498003,0.1886851,0.7723973
"2018-08-28 13:55:00",1707,"CKVY",13.52,67.07,66.57,67.32,65.71,21.11,25.29,20.08,0.478,27.24,30.02,24.7,8.28,9.05,333.9,23.17,15.56,859.348,7.359,0.1498003,0.1886851,0.7723973
"2018-08-28 14:00:00",1708,"CKVY",13.53,67.87,67.89,68.92,66.95,23.4,25.32,19.39,0.545,27.31,31.1,24.52,8.36,8.23,323.3,21.52,15.78,857.3859,7.359,0.1520911,0.1925029,0.7553424
"2018-08-28 14:05:00",1709,"CKVY",13.52,66.76,67.09,68,66.33,20.15,23.85,18.91,0.451,25.64,29.69,23.04,7.373,7.814,297.5,18.6,12.06,855.339,7.359,0.1520911,0.1925029,0.7553424
"2018-08-28 14:10:00",1710,"CKVY",13.52,67.01,66.71,67.44,66.21,21.45,22.07,19.5,0.484,25.13,27.38,23.46,7.646,7.406,319,18.13,14.69,852.6476,7.36,0.1520911,0.1925029,0.7553424
"2018-08-28 14:15:00",1711,"CKVY",13.51,66.58,67.5,68.36,66.58,20.18,24.02,17.13,0.449,25.25,29.55,21.92,7.73,7.809,330.8,20.01,15.56,849.2952,7.36,0.1499779,0.1877133,0.7355198
"2018-08-28 14:20:00",1712,"CKVY",13.51,67.93,67.06,68.12,66.08,23.37,24.26,20.08,0.545,27.23,29.82,24.28,7.578,7.551,310.3,22.41,12.28,844.4966,7.36,0.1499779,0.1877133,0.7355198
"2018-08-28 14:25:00",1713,"CKVY",13.51,67.32,67.86,68.24,67.25,21.31,24.5,19.8,0.486,27.64,30.35,25.12,7.7,7.8,316.3,18.07,12.71,839.0782,7.359,0.1499779,0.1877133,0.7355198
"2018-08-28 14:30:00",1714,"CKVY",13.5,66.45,67.27,67.81,66.45,21.62,24.57,20.56,0.479,27.59,30.21,25.5,7.043,7.35,313.4,18.71,12.28,833.5541,7.359,0.1472683,0.1840422,0.7095479
"2018-08-28 14:35:00",1715,"CKVY",13.5,66.7,66.6,67.32,66.21,23.85,25.8,21.79,0.533,28.71,30.75,26.3,6.968,6.965,288.3,14.61,12.06,828.1328,7.36,0.1472683,0.1840422,0.7095479
"2018-08-28 14:40:00",1716,"CKVY",13.5,68.12,67.22,68.43,66.64,24.77,26.73,22.07,0.581,29.16,31.86,26.96,6.694,6.57,334.4,42.62,13.37,822.3929,7.36,0.1472683,0.1840422,0.7095479
"2018-08-28 14:45:00",1717,"CKVY",13.5,67.75,68.26,69.1,67.69,23.95,26.73,21.76,0.555,30.1,33.18,27.55,7.134,6.866,310.1,18.66,14.91,816.2247,7.36,0.1424089,0.1759977,0.6809828
"2018-08-28 14:50:00",1718,"CKVY",13.49,68.18,68.52,69.04,67.81,21.48,29.54,20.42,0.505,29.59,35.42,26.56,7.958,7.628,318,17.07,15.56,809.5754,7.359,0.1424089,0.1759977,0.6809828
"2018-08-28 14:55:00",1719,"CKVY",13.48,66.51,67.59,68.3,66.39,21.24,24.81,21.14,0.472,28.26,30.34,25.5,9.05,8.73,307.8,16.17,16.44,802.3983,7.358,0.1424089,0.1759977,0.6809828
"2018-08-28 15:00:00",1720,"CKVY",13.49,67.62,67.57,68.43,66.27,22.31,24.64,20.73,0.515,27.9,29.9,25.67,9.11,9.02,324.1,20.39,14.91,795.2104,7.357,0.1437887,0.1828935,0.6520047
"2018-08-28 15:05:00",1721,"CKVY",13.48,68.06,68.38,68.98,67.56,20.73,24.16,20.59,0.485,28.23,30.63,26.38,8.83,8.96,326.4,21.23,13.15,788.049,7.356,0.1437887,0.1828935,0.6520047
"2018-08-28 15:10:00",1722,"CKVY",13.48,69.29,68.29,69.35,67.07,22.75,25.01,20.9,0.556,29.21,31.73,26.4,8.25,8.36,329.7,23.21,14.91,780.2427,7.356,0.1437887,0.1828935,0.6520047
"2018-08-28 15:15:00",1723,"CKVY",13.48,68.12,68.58,69.66,67.87,22.96,22.96,20.15,0.539,27.84,30,26.51,7.802,8.14,322.6,17.01,12.28,771.9078,7.356,0.1413965,0.1809141,0.619904
"2018-08-28 15:20:00",1724,"CKVY",13.48,69.03,69.05,69.53,68.05,20.73,24.87,20.63,0.502,29.38,31.35,26.87,7.418,7.582,306.8,16.24,13.15,763.6217,7.356,0.1413965,0.1809141,0.619904
"2018-08-28 15:25:00",1725,"CKVY",13.47,69.52,69.01,69.89,68.05,25.21,25.28,20.76,0.621,29.6,32.52,27.2,7.426,7.44,316.2,18.06,13.81,755.7936,7.356,0.1413965,0.1809141,0.619904
"2018-08-28 15:30:00",1726,"CKVY",13.47,68.77,69.26,70.01,68.65,22.68,26.58,20.72,0.544,30.45,34,27.29,7.542,7.489,285.8,20.06,11.62,748.2588,7.356,0.1364997,0.1728274,0.5840398
"2018-08-28 15:35:00",1727,"CKVY",13.47,68.7,68.81,69.26,68.03,20.62,25.25,20.07,0.494,28.78,31.32,26.18,7.62,7.752,266.9,13.39,13.59,740.3588,7.356,0.1364997,0.1728274,0.5840398
"2018-08-28 15:40:00",1728,"CKVY",13.46,69.01,68.58,69.01,68.14,24.05,24.05,18.8,0.582,26.87,30.79,24.11,6.019,6.8,290.2,50.51,8.33,731.5603,7.356,0.1364997,0.1728274,0.5840398
"2018-08-28 15:45:00",1729,"CKVY",13.46,69.13,69.45,70.05,68.76,18.84,25.48,17.91,0.458,28.94,32.44,23.9,6.435,6.061,289.1,24.9,18.19,721.3439,7.357,0.1305975,0.1650128,0.5483146
"2018-08-28 15:50:00",1730,"CKVY",13.45,69.13,69.06,69.74,68.39,23.7,24.66,18.56,0.576,28.48,31.63,24.39,5.835,5.851,287.3,30.95,10.52,710.4422,7.356,0.1305975,0.1650128,0.5483146
"2018-08-28 15:55:00",1731,"CKVY",13.45,68.45,69.06,69.93,68.45,24.94,28.05,21.58,0.592,31.42,35.16,27.88,7.131,6.522,302.4,16.07,11.84,699.6373,7.356,0.1305975,0.1650128,0.5483146
"2018-08-28 16:00:00",1732,"CKVY",13.45,69,69.37,69.99,68.45,21.51,26.75,17.95,0.52,29.89,33.49,24,6.84,7.134,300.1,16.23,12.28,688.8424,7.355,0.1243695,0.1568314,0.5079385
"2018-08-28 16:05:00",1733,"CKVY",13.44,69.68,69.94,70.67,69.07,20.45,26.1,18.67,0.506,29.77,34.09,25.1,7.413,7.117,282.6,17.54,13.81,678.0389,7.356,0.1243695,0.1568314,0.5079385
"2018-08-28 16:10:00",1734,"CKVY",13.44,69.37,68.92,69.68,68.45,25.45,25.52,19.04,0.624,27.78,32.53,24.8,7.149,7.413,274.8,17.19,10.74,667.006,7.354,0.1243695,0.1568314,0.5079385
"2018-08-28 16:15:00",1735,"CKVY",13.44,69.68,69.29,70.05,68.51,22.78,26.79,21.34,0.564,30.11,33.42,28.28,6.71,6.971,315.3,23.28,9.64,655.4511,7.355,0.1213156,0.1560544,0.4675884
"2018-08-28 16:20:00",1736,"CKVY",13.43,69.31,69.39,69.87,68.88,22.88,25.11,21.65,0.559,30.2,32.02,28.6,6.197,6.552,324,27.57,11.18,643.0417,7.354,0.1213156,0.1560544,0.4675884
"2018-08-28 16:25:00",1737,"CKVY",13.44,69.62,69.62,70.24,68.94,22.33,25.89,21.92,0.552,30.88,32.89,28.87,6.17,6.101,311.9,19.47,12.28,630.6227,7.354,0.1213156,0.1560544,0.4675884
"2018-08-28 16:30:00",1738,"CKVY",13.43,69.99,69.41,69.99,68.76,26.37,26.61,21.78,0.66,30.41,34.15,28.68,6.204,6.008,316.3,20.83,13.81,618.3163,7.354,0.112483,0.1433522,0.4242598
"2018-08-28 16:35:00",1739,"CKVY",13.43,69.19,69.46,70.11,69,23.74,28.22,22.81,0.578,32.57,35.1,29.86,7.101,6.776,278.8,17.72,13.81,605.9171,7.354,0.112483,0.1433522,0.4242598
"2018-08-28 16:40:00",1740,"CKVY",13.44,69.62,69.41,69.87,68.76,22.68,26.1,22.68,0.56,31.44,33.04,29.87,7.068,6.959,299.4,19.54,12.71,592.8179,7.352,0.112483,0.1433522,0.4242598
"2018-08-28 16:45:00",1741,"CKVY",13.43,68.51,69.43,69.87,68.45,22.91,26.85,22.09,0.545,31.41,34.03,28.57,7.351,7.344,312.3,28.81,12.93,580.2527,7.353,0.1083349,0.1410191,0.3796035
"2018-08-28 16:50:00",1742,"CKVY",13.43,68.64,69.02,69.37,68.45,23.77,25.21,22.09,0.568,30.26,32.07,28.72,7.183,7.156,316,15.77,13.59,567.6238,7.352,0.1083349,0.1410191,0.3796035
"2018-08-28 16:55:00",1743,"CKVY",13.43,68.39,68.58,69.25,68.2,23.57,25.69,21.78,0.558,29.31,32.33,28.01,7.776,7.703,325.6,24.83,15.56,554.602,7.351,0.1083349,0.1410191,0.3796035
"2018-08-28 17:00:00",1744,"CKVY",13.43,69.25,69.09,69.5,68.39,23.36,25.21,22.16,0.57,30.28,32.14,28.79,8.1,7.96,315.9,13.98,14.69,540.5723,7.35,0.1034334,0.1378593,0.3357507
"2018-08-28 17:05:00",1745,"CKVY",13.43,69,69.22,69.74,68.51,22.47,25.38,21.54,0.544,30.24,32.41,28.28,7.736,7.833,346.6,33.27,11.84,526.2625,7.35,0.1034334,0.1378593,0.3357507
"2018-08-28 17:10:00",1746,"CKVY",13.43,69.37,69.26,69.87,68.76,22.98,24.94,22.23,0.563,30.12,31.69,29.07,8.25,7.783,316.3,16.49,17.32,511.957,7.35,0.1034334,0.1378593,0.3357507
"2018-08-28 17:15:00",1747,"CKVY",13.44,69.37,68.99,69.5,68.45,23.26,23.98,21.65,0.57,29.35,30.88,28.21,8.25,8.29,322.4,14.85,13.59,497.7885,7.349,0.09834094,0.1337426,0.2900158
"2018-08-28 17:20:00",1748,"CKVY",13.44,69,69.64,70.11,68.94,23.7,26.72,21.99,0.573,31.15,34.04,29.01,8.39,8.4,307.4,15.47,14.25,483.5571,7.347,0.09834094,0.1337426,0.2900158
"2018-08-28 17:25:00",1749,"CKVY",13.44,69.5,69.19,69.5,68.76,23.19,25.62,21.75,0.571,30.31,32.68,28.63,7.031,7.831,316.3,16.55,8.77,469.2457,7.348,0.09834094,0.1337426,0.2900158
"2018-08-28 17:30:00",1750,"CKVY",13.43,69.99,69.63,70.11,69.31,23.53,26.99,20.83,0.589,30.62,34.41,27.74,6.441,6.645,315.7,20.45,12.06,454.6829,7.347,0.090678,0.1245316,0.2435161
"2018-08-28 17:35:00",1751,"CKVY",13.44,68.51,69.21,69.99,68.39,26.2,26.27,22.88,0.623,31.87,33.09,30.09,6.633,6.686,307,13.97,13.37,440.0091,7.347,0.090678,0.1245316,0.2435161
"2018-08-28 17:40:00",1752,"CKVY",13.44,68.51,69.02,69.62,68.39,26.65,27.61,22.3,0.634,31.48,33.82,28.94,7.254,6.896,307,16.72,12.71,425.3831,7.347,0.090678,0.1245316,0.2435161
"2018-08-28 17:45:00",1753,"CKVY",13.44,69.07,68.73,69.25,68.39,21.78,27.61,21.72,0.528,30.37,33.96,28.4,7.662,7.5,318.2,16.12,12.06,410.5399,7.347,0.08080517,0.1116997,0.1972702
"2018-08-28 17:50:00",1754,"CKVY",13.43,68.39,68.78,69.31,68.02,21.72,22.68,20.69,0.514,28.11,29.23,26.71,7.629,7.503,337.3,18.95,12.93,395.4565,7.346,0.08080517,0.1116997,0.1972702
"2018-08-28 17:55:00",1755,"CKVY",13.44,68.64,68.53,69,68.08,22.98,23.84,21.17,0.549,28.38,30.53,27.06,7.64,7.585,325.5,14.18,12.93,380.1911,7.346,0.08080517,0.1116997,0.1972702
"2018-08-28 18:00:00",1756,"CKVY",13.44,68.7,68.57,68.76,68.39,23.57,24.76,22.06,0.564,29.82,31.21,28.2,7.777,7.659,317.8,13.91,13.81,364.8673,7.345,0.07591686,0.1088043,0.1525446
"2018-08-28 18:05:00",1757,"CKVY",13.45,68.51,68.45,68.76,68.14,27.2,27.88,22.06,0.647,30.69,33.94,28.34,7.37,7.69,308.3,15.71,12.06,349.5537,7.344,0.07591686,0.1088043,0.1525446
"2018-08-28 18:10:00",1758,"CKVY",13.45,68.51,68.64,68.82,68.33,22.4,27.88,22.23,0.533,30.85,34.05,28.56,7.334,7.338,316.2,15.08,12.49,334.2081,7.344,0.07591686,0.1088043,0.1525446
"2018-08-28 18:15:00",1759,"CKVY",13.45,67.9,68.19,68.64,67.77,28.43,28.46,22.44,0.662,31.22,34.09,28.57,7.013,7.26,305.8,17.18,12.28,318.8795,7.344,0.06729983,0.09831514,0.108109
"2018-08-28 18:20:00",1760,"CKVY",13.46,68.39,68.11,68.51,67.65,24.39,29.29,23.94,0.578,32.57,34.8,30.13,6.465,6.653,310.2,14.63,7.672,303.5095,7.343,0.06729983,0.09831514,0.108109
"2018-08-28 18:25:00",1761,"CKVY",13.47,68.02,68.14,68.51,67.96,24.59,27.4,23.57,0.575,31.52,33.27,29.5,5.801,6.248,303.5,13.92,10.08,288.0332,7.343,0.06729983,0.09831514,0.108109
"2018-08-28 18:30:00",1762,"CKVY",13.47,68.27,68.09,68.39,67.83,22.2,24.39,21.44,0.523,28.2,30.31,27.24,5.791,5.806,331.4,14.67,10.74,272.4867,7.343,0.0550542,0.08152331,0.06723133
"2018-08-28 18:35:00",1763,"CKVY",13.48,67.71,68.18,68.45,67.65,27.4,27.54,21.24,0.634,29.16,33.11,27.19,6.504,6.211,318.1,14.63,11.4,257.114,7.342,0.0550542,0.08152331,0.06723133
"2018-08-28 18:40:00",1764,"CKVY",13.47,67.9,67.61,68.02,67.28,21,28.67,20.96,0.489,29.53,33.87,26.51,7.027,6.668,325.2,14.23,11.18,242.1196,7.341,0.0550542,0.08152331,0.06723133
"2018-08-28 18:45:00",1765,"CKVY",13.24,67.46,67.67,68.02,67.34,21.61,22.61,20.76,0.496,26.96,28.19,26.22,7.343,7.112,331.4,12.97,13.81,227.3602,7.34,0.05006145,0.07805652,0.03340522
"2018-08-28 18:50:00",1766,"CKVY",13.13,67.22,67.41,67.59,67.16,21.27,22.47,20.76,0.484,26.47,27.89,25.66,7.59,7.365,333.8,16.13,12.93,212.8382,7.339,0.05006145,0.07805652,0.03340522
"2018-08-28 18:55:00",1767,"CKVY",13.1,67.28,67.15,67.28,67.03,21.58,21.99,20.69,0.492,26.17,27,25.58,7.602,7.658,340.4,14.58,10.74,198.4941,7.338,0.05006145,0.07805652,0.03340522
"2018-08-28 19:00:00",1768,"CKVY",13.08,66.66,67.04,67.34,66.66,24.52,24.7,21.31,0.547,27.18,29.57,26.39,7.435,7.56,337.7,15.8,11.84,184.1568,7.338,0.04686513,0.07755078,0.01404478
"2018-08-28 19:05:00",1769,"CKVY",13.02,65.74,66.29,66.79,65.68,26.31,26.31,23.05,0.569,28.59,30.23,27.58,7.077,7.324,325.2,14.96,9.86,162.2119,7.338,0.04686513,0.07755078,0.01404478
"2018-08-28 19:10:00",1770,"CKVY",13,64.57,65.23,65.8,64.57,25.38,28.09,25.18,0.527,30.03,31.69,28.35,6.882,6.917,315.7,13.01,10.74,141.44,7.336,0.04686513,0.07755078,0.01404478
"2018-08-28 19:15:00",1771,"CKVY",12.99,64.57,64.32,64.69,63.83,23.74,27.64,23.57,0.492,28.29,30.02,26.45,6.485,6.604,317.1,11.98,10.74,115.2563,7.335,0.02195971,0.02925944,0.00464981
"2018-08-28 19:20:00",1772,"CKVY",12.99,63.39,63.93,64.69,63.39,25.96,26.31,23.6,0.517,27.67,28.49,26.59,6.344,6.446,314.1,11.37,11.18,99.66104,7.334,0.02195971,0.02925944,0.00464981
"2018-08-28 19:25:00",1773,"CKVY",12.98,63.39,63.51,63.7,63.33,25.45,26.48,24.97,0.507,27.69,28.44,26.99,6.405,6.423,313.3,10.82,10.3,89.5105,7.332,0.02195971,0.02925944,0.00464981
"2018-08-28 19:30:00",1774,"CKVY",12.98,62.65,63.11,63.46,62.59,27.47,27.68,25.28,0.533,28.26,28.99,27.2,5.968,6.239,313.9,10.29,7.891,90.36243,7.331,0.01906593,0.02570571,0.0003239698
"2018-08-28 19:35:00",1775,"CKVY",12.97,61.85,62.37,62.72,61.85,30.48,30.48,27.2,0.575,28.89,30.51,28.25,5.454,5.68,313.5,11.15,6.576,89.13319,7.331,0.01906593,0.02570571,0.0003239698
"2018-08-28 19:40:00",1776,"CKVY",12.96,59.94,60.72,61.85,59.88,31.99,32.27,30.42,0.564,30.27,31.06,29.79,4.859,5.133,309.5,9.57,6.576,82.01801,7.33,0.01906593,0.02570571,0.0003239698
"2018-08-28 19:45:00",1777,"CKVY",12.95,58.96,59.48,59.94,58.89,31.24,31.99,30.96,0.532,29.15,29.97,28.45,4.709,4.749,310.2,10.45,6.138,68.24452,7.329,0.01294866,0.01812118,2.5E-07
"2018-08-28 19:50:00",1778,"CKVY",12.94,58.15,58.48,59.02,58.03,31.1,32.23,30.62,0.514,28.34,28.93,27.31,4.541,4.621,312.8,10.43,6.138,47.26609,7.328,0.01294866,0.01812118,2.5E-07
"2018-08-28 19:55:00",1779,"CKVY",12.93,57.66,57.87,58.28,57.54,31.1,31.51,30.31,0.505,27.44,27.83,26.83,4.099,4.358,315.5,9.86,5.261,27.87507,7.327,0.01294866,0.01812118,2.5E-07
"2018-08-28 20:00:00",1780,"CKVY",12.93,57.36,57.48,57.67,57.3,31.89,31.89,30.35,0.513,27.1,27.69,26.54,3.653,3.893,315.5,10.18,4.822,13.54271,7.325,0.007184252,0.01082215,2.5E-07
"2018-08-28 20:05:00",1781,"CKVY",12.93,56.83,56.9,57.36,56.69,31.18,32.34,31.18,0.491,27.14,27.87,26.64,3.454,3.582,325.5,7.595,5.699,9.473972,7.324,0.007184252,0.01082215,2.5E-07
"2018-08-28 20:10:00",1782,"CKVY",12.92,57.01,56.92,57.2,56.7,31.25,31.25,29.54,0.496,26.22,26.89,25.48,2.951,3.274,337.7,15.83,3.507,6.998979,7.321,0.007184252,0.01082215,2.5E-07
"2018-08-28 20:15:00",1783,"CKVY",12.91,56.65,56.82,57.14,56.58,34.47,34.47,31.32,0.54,27.93,28.98,27,1.876,2.4,60.13,38.39,0.658,4.852174,7.321,0.00310027,0.005514517,2.5E-07
"2018-08-28 20:20:00",1784,"CKVY",12.92,56.03,56.2,56.71,55.72,34.92,37.18,34.44,0.535,29.35,30.29,28.54,1.373,1.466,28.31,9.02,4.384,3.119425,7.32,0.00310027,0.005514517,2.5E-07
"2018-08-28 20:25:00",1785,"CKVY",12.91,55.29,55.78,56.15,55.29,36.9,37.01,34.88,0.55,29.18,29.86,28.64,2.235,1.651,41.31,6.072,6.357,1.819607,7.319,0.00310027,0.005514517,2.5E-07
"2018-08-28 20:30:00",1786,"CKVY",12.91,55.6,55.69,56.09,55.17,35.05,37.21,34.33,0.528,28.76,29.62,28.12,3.681,2.984,41.87,5.212,6.357,0.9493507,7.317,-0.001105275,-0.0004817229,2.5E-07
"2018-08-28 20:35:00",1787,"CKVY",12.91,55.41,55.5,55.78,55.23,33.13,36.87,33.13,0.496,28.28,29.68,26.91,4.317,4.109,39.89,5.84,5.699,0.4019506,7.317,-0.001105275,-0.0004817229,2.5E-07
"2018-08-28 20:40:00",1788,"CKVY",12.91,56.1,55.9,56.28,55.41,33.51,34.57,32.42,0.515,27.51,28.43,26.77,4.084,4.203,43.41,8.25,5.699,0.135124,7.316,-0.001105275,-0.0004817229,2.5E-07
"2018-08-28 20:45:00",1789,"CKVY",12.9,56.24,55.95,56.24,55.62,32.25,34.3,32.25,0.498,27.38,28.14,26.83,4.112,4.083,38.19,8.34,6.357,0.0252786,7.316,0.005421781,0.008413999,2.5E-07
"2018-08-28 20:50:00",1790,"CKVY",12.9,56,56.36,56.73,55.81,31.84,33.25,31.02,0.487,26.95,27.52,26.09,4.004,4.097,34.39,8.22,6.576,3.727857E-05,7.315,0.005421781,0.008413999,2.5E-07
"2018-08-28 20:55:00",1791,"CKVY",12.9,56.37,56.07,56.49,55.75,31.88,33.56,31.5,0.494,27.06,27.71,26.27,3.757,3.921,28.58,7.976,4.603,0,7.316,0.005421781,0.008413999,2.5E-07
"2018-08-28 21:00:00",1792,"CKVY",12.9,56.62,56.46,56.68,56.25,31.71,32.56,31.12,0.496,26.84,27.43,26.34,3.291,3.501,23.64,6.962,4.384,0,7.316,0.004957261,0.007902344,2.5E-07
"2018-08-28 21:05:00",1793,"CKVY",12.89,56.25,56.74,57.11,56.19,31.64,31.98,30.13,0.488,26.49,26.98,25.99,2.849,3.07,15.85,11.35,3.288,0,7.316,0.004957261,0.007902344,2.5E-07
"2018-08-28 21:10:00",1794,"CKVY",12.9,56.01,55.99,56.37,55.75,31.84,32.39,31.6,0.487,26.59,26.88,26.33,2.534,2.714,358.1,9.06,2.63,0,7.317,0.004957261,0.007902344,2.5E-07
"2018-08-28 21:15:00",1795,"CKVY",12.9,56.13,56.07,56.26,55.88,31.85,32.09,31.61,0.489,26.52,26.87,26.31,2.234,2.393,5.848,5.295,3.069,0,7.316,0.00162491,0.003493774,2.5E-07
"2018-08-28 21:20:00",1796,"CKVY",12.89,55.77,55.93,56.13,55.7,32.36,32.36,31.78,0.491,26.57,26.76,26.23,2.148,2.175,1.089,4.639,3.069,0,7.316,0.00162491,0.003493774,2.5E-07
"2018-08-28 21:25:00",1797,"CKVY",12.89,55.78,55.54,55.9,55.21,31.27,33.01,31.27,0.474,26.39,26.81,25.77,2.285,2.183,358.6,7.798,3.507,0,7.315,0.00162491,0.003493774,2.5E-07
"2018-08-28 21:30:00",1798,"CKVY",12.88,55.41,55.6,55.9,55.41,32.37,32.57,31.27,0.485,26.25,26.57,25.83,2.514,2.421,340.5,5.727,3.726,0,7.316,-8.275113E-05,0.001053969,2.5E-07
"2018-08-28 21:35:00",1799,"CKVY",12.88,53.87,54.83,55.54,53.81,36.31,36.31,32.37,0.514,26.98,27.8,26.29,2.73,2.604,352,6.904,3.507,0,7.315,-8.275113E-05,0.001053969,2.5E-07
"2018-08-28 21:40:00",1800,"CKVY",12.88,49.49,51.61,53.87,49.37,48,48.62,36.31,0.578,29.69,31.2,27.73,2.693,2.742,314.1,26.92,3.069,0,7.315,-8.275113E-05,0.001053969,2.5E-07
"2018-08-28 21:45:00",1801,"CKVY",12.88,47.82,49.29,50.05,47.82,55.27,55.27,45.88,0.625,30.96,32.58,29.74,2.136,2.445,268.3,62.74,2.411,0,7.314,0.0002321979,0.00132131,2.5E-07
"2018-08-28 21:50:00",1802,"CKVY",12.88,45.91,46.79,47.82,45.91,60.35,60.35,55.03,0.635,32.29,32.97,31.88,1.702,1.874,236.4,11.7,2.85,0,7.313,0.0002321979,0.00132131,2.5E-07
"2018-08-28 21:55:00",1803,"CKVY",12.88,46.22,45.63,46.22,45.29,57.13,62.85,57.13,0.608,33.03,33.56,31.86,2.062,1.86,268.5,14.03,4.165,0,7.312,0.0002321979,0.00132131,2.5E-07
"2018-08-28 22:00:00",1804,"CKVY",12.88,48.27,47.6,48.27,46.16,49.52,57.13,48.69,0.57,30.75,31.94,29.69,2.721,2.351,290.4,7.561,3.946,0,7.31,-0.002408991,-0.00266721,2.5E-07
"2018-08-28 22:05:00",1805,"CKVY",12.88,49.13,48.39,49.2,48.02,46.74,50.2,46.74,0.555,29.84,30.64,29.13,3.406,3.083,317.8,8.17,5.042,0,7.31,-0.002408991,-0.00266721,2.5E-07
"2018-08-28 22:10:00",1806,"CKVY",12.87,49.51,49.59,49.88,49.13,46.92,46.95,45.95,0.565,29.88,30.17,29.53,3.222,3.373,330.5,6.406,4.384,0,7.31,-0.002408991,-0.00266721,2.5E-07
"2018-08-28 22:15:00",1807,"CKVY",12.87,48.53,48.86,49.57,48.47,51,51,46.95,0.592,30.63,31.28,30.07,2.898,3.084,2.633,8.16,2.85,0,7.311,0.0008860469,0.002066355,2.5E-07
"2018-08-28 22:20:00",1808,"CKVY",12.88,47.67,48.14,48.65,47.67,56.94,57.72,50.69,0.64,31.44,33.6,30.86,1.817,2.393,356.6,42.09,1.754,0,7.31,0.0008860469,0.002066355,2.5E-07
"2018-08-28 22:25:00",1809,"CKVY",12.87,43.41,44.79,47.54,43.35,63.87,63.87,54.71,0.611,31.85,32.92,31.63,1.733,1.762,158.9,10.78,3.726,0,7.311,0.0008860469,0.002066355,2.5E-07
"2018-08-28 22:30:00",1810,"CKVY",12.86,44.27,43.66,44.27,43.22,60.74,64.07,60.71,0.601,31.66,32.05,31.32,1.168,1.492,158,1.46,2.192,0,7.309,-0.002783331,-0.003250284,2.5E-07
"2018-08-28 22:35:00",1811,"CKVY",12.86,45.2,45.1,45.45,44.34,59.34,61.05,58.65,0.608,31.88,32.48,31.53,1.549,1.3,298.2,27.74,2.411,0,7.309,-0.002783331,-0.003250284,2.5E-07
"2018-08-28 22:40:00",1812,"CKVY",12.86,43.72,44.46,45.2,43.66,61.53,61.57,59.27,0.596,31.59,31.97,31.28,0.954,1.16,276.7,65.98,3.288,0,7.309,-0.002783331,-0.003250284,2.5E-07
"2018-08-28 22:45:00",1813,"CKVY",12.85,42.05,42.83,43.84,41.99,64.28,64.28,60.95,0.584,30.87,31.55,30.45,1.589,1.238,169.6,18.27,3.946,0,7.307,-0.004428797,-0.005904114,2.5E-07
"2018-08-28 22:50:00",1814,"CKVY",12.86,42.36,42,42.48,41.56,64.48,65.96,64.31,0.593,31.25,31.65,30.83,1.835,1.696,211.1,32.72,3.507,0,7.307,-0.004428797,-0.005904114,2.5E-07
"2018-08-28 22:55:00",1815,"CKVY",12.86,41,42.06,42.79,40.88,65.82,68.5,59.99,0.574,30.97,32.02,29.72,2.365,2.215,252.4,16.29,3.946,0,7.306,-0.004428797,-0.005904114,2.5E-07
"2018-08-28 23:00:00",1816,"CKVY",12.86,42.68,41.48,42.74,40.88,58.28,67.67,58.28,0.542,30.38,31.15,29.06,2.549,2.353,243.7,6.119,5.042,0,7.307,-0.002670589,-0.003120574,2.5E-07
"2018-08-28 23:05:00",1817,"CKVY",12.84,44.22,44.1,44.59,42.74,59.89,59.89,52.24,0.591,28.87,31.28,27.98,2.917,2.929,255.6,16.97,5.699,0,7.306,-0.002670589,-0.003120574,2.5E-07
"2018-08-28 23:10:00",1818,"CKVY",12.85,42.38,43.07,44.23,42.38,65.25,65.25,59.14,0.6,31.15,31.64,30.45,2.191,2.542,327.7,18.56,1.973,0,7.306,-0.002670589,-0.003120574,2.5E-07
"2018-08-28 23:15:00",1819,"CKVY",12.85,42.51,42.35,42.57,42.13,68.41,68.41,62.07,0.632,31.77,32.86,30.27,1.225,1.784,325.6,18.21,1.534,0,7.307,-0.001832476,-0.001867048,2.5E-07
"2018-08-28 23:20:00",1820,"CKVY",12.85,43.01,42.68,43.01,42.32,63.41,69.44,62.79,0.597,32.22,33.18,31.1,0.485,0.674,351.6,17.27,2.192,0,7.307,-0.001832476,-0.001867048,2.5E-07
"2018-08-28 23:25:00",1821,"CKVY",12.85,42.33,42.32,42.94,41.71,62.17,66.7,62.17,0.571,31.2,31.97,30.28,0.659,0.543,4.357,22.86,1.534,0,7.307,-0.001832476,-0.001867048,2.5E-07
"2018-08-28 23:30:00",1822,"CKVY",12.85,43.25,42.69,43.25,42.26,59.32,62.1,59.29,0.564,29.98,30.31,29.75,0.718,0.691,0.938,19.55,0.877,0,7.307,-0.005968144,-0.008677615,2.5E-07
"2018-08-28 23:35:00",1823,"CKVY",12.85,43.44,43.18,43.5,42.94,59.15,62.07,58.95,0.567,30.29,31.17,29.85,0.536,0.666,63.63,24.2,1.315,0,7.307,-0.005968144,-0.008677615,2.5E-07
"2018-08-28 23:40:00",1824,"CKVY",12.84,43.69,43.54,44,43.13,57.78,61.83,57.3,0.559,30.12,31.03,29.68,0.592,0.527,140.9,16.12,1.754,0,7.307,-0.005968144,-0.008677615,2.5E-07
"2018-08-28 23:45:00",1825,"CKVY",12.84,42.52,43.09,43.69,42.52,60.73,60.73,57.78,0.561,29.87,30.13,29.65,0.76,0.69,164.9,16.46,1.534,0,7.308,-0.00603511,-0.008769967,2.5E-07
"2018-08-28 23:50:00",1826,"CKVY",12.84,41.77,42.18,42.64,41.77,68.56,68.56,60.8,0.616,30.48,32.21,29.94,0.699,0.723,130.4,45.41,1.534,0,7.309,-0.00603511,-0.008769967,2.5E-07
"2018-08-28 23:55:00",1827,"CKVY",12.83,41.41,41.5,41.84,41.28,67.77,68.59,66.29,0.6,31.45,32.27,31.08,0.509,0.673,41.11,4.115,1.534,0,7.308,-0.00603511,-0.008769967,2.5E-07
"2018-08-29 00:00:00",1828,"CKVY",12.83,40.67,41.09,41.41,40.55,69.66,69.8,67.64,0.6,31.53,31.69,31.3,0.244,0.361,42.55,0.082,0,0,7.307,-0.006031433,-0.008835641,2.5E-07
"2018-08-29 00:05:00",1829,"CKVY",12.82,39.38,40.09,40.61,39.32,73.44,73.51,69.7,0.601,31.54,31.9,31.08,0.257,0.219,61.91,69.36,1.754,0,7.308,-0.006031433,-0.008835641,2.5E-07
"2018-08-29 00:10:00",1830,"CKVY",12.83,37.28,38.04,39.32,37.22,77.9,78.11,73.51,0.587,31.36,31.7,30.96,0.709,0.451,213.4,7.566,2.85,0,7.307,-0.006031433,-0.008835641,2.5E-07
"2018-08-29 00:15:00",1831,"CKVY",12.83,37.84,37.52,37.96,37.09,78.39,79.76,77.9,0.604,31.62,32.04,30.99,1.252,0.983,198.7,3.689,2.192,0,7.306,-0.005874601,-0.00866275,2.5E-07
"2018-08-29 00:20:00",1832,"CKVY",12.81,38.58,38.26,38.83,37.71,73.31,78.66,73.31,0.582,31.5,31.91,30.79,1.689,1.515,188.9,13.87,2.411,0,7.307,-0.005874601,-0.00866275,2.5E-07
"2018-08-29 00:25:00",1833,"CKVY",12.82,36.42,38.02,38.64,36.42,78.5,78.5,71.22,0.572,30.18,30.85,29.52,1.922,1.742,169.2,13.5,3.726,0,7.307,-0.005874601,-0.00866275,2.5E-07
"2018-08-29 00:30:00",1834,"CKVY",12.82,35.87,36.24,36.73,35.74,84.8,84.8,78.7,0.604,31.83,32.35,30.55,2.223,2.105,161.5,12.4,3.946,0,7.306,-0.003668141,-0.004690444,2.5E-07
"2018-08-29 00:35:00",1835,"CKVY",12.82,35.13,35.62,35.99,35.06,80.9,84.8,80.3,0.56,30.42,31.76,29.79,2.76,2.501,156.9,7.521,4.384,0,7.306,-0.003668141,-0.004690444,2.5E-07
"2018-08-29 00:40:00",1836,"CKVY",12.82,35.62,35.2,35.62,34.88,81.3,82.8,80.9,0.574,30.29,30.67,29.75,2.917,2.881,137.7,6.691,3.946,0,7.306,-0.003668141,-0.004690444,2.5E-07
"2018-08-29 00:45:00",1837,"CKVY",12.81,36.3,35.89,36.36,35.62,77.71,81.3,77.71,0.564,30.18,30.54,29.9,3.142,2.976,166.6,8.42,3.946,0,7.306,-0.002608287,-0.003055329,2.5E-07
"2018-08-29 00:50:00",1838,"CKVY",12.81,36.18,36.44,36.67,36.18,77.74,77.74,76.3,0.561,29.9,30.15,29.72,3.441,3.274,176.2,3.25,5.042,0,7.306,-0.002608287,-0.003055329,2.5E-07
"2018-08-29 00:55:00",1839,"CKVY",12.81,35.5,35.84,36.24,35.37,79.84,80.3,77.71,0.561,30.01,30.23,29.79,3.775,3.603,172.9,3.122,4.822,0,7.306,-0.002608287,-0.003055329,2.5E-07
"2018-08-29 01:00:00",1840,"CKVY",12.81,37.35,36.31,37.35,35.31,72.8,79.84,72.77,0.55,29.35,29.92,29.04,4.158,4.032,177.3,8.83,5.261,0,7.307,-0.001548833,-0.001571479,2.5E-07
"2018-08-29 01:05:00",1841,"CKVY",12.8,36.73,36.92,37.35,36.49,74.14,74.17,72.56,0.547,29.17,29.43,28.96,3.964,4.091,187.1,3.776,4.603,0,7.308,-0.001548833,-0.001571479,2.5E-07
"2018-08-29 01:10:00",1842,"CKVY",12.79,34.14,35.6,36.73,34.08,78.64,78.64,73.73,0.523,28.61,29.48,28.02,3.59,3.77,208.2,6.957,3.507,0,7.309,-0.001548833,-0.001571479,2.5E-07
"2018-08-29 01:15:00",1843,"CKVY",12.8,34.76,34.13,34.82,33.83,76.82,79.91,76.82,0.524,28.29,28.47,28.08,3.016,3.251,202.7,4.481,3.288,0,7.308,-0.001330013,-0.001283028,2.5E-07
"2018-08-29 01:20:00",1844,"CKVY",12.8,34.52,34.7,34.95,34.46,78.71,78.71,76.58,0.532,28.52,28.71,28.17,2.077,2.581,100.9,53.31,2.63,0,7.309,-0.001330013,-0.001283028,2.5E-07
"2018-08-29 01:25:00",1845,"CKVY",12.79,34.27,34.33,34.52,34.15,79.64,79.64,77.72,0.533,28.49,28.78,28.15,1.689,1.89,22.58,16.25,2.411,0,7.309,-0.001330013,-0.001283028,2.5E-07
"2018-08-29 01:30:00",1846,"CKVY",12.79,34.71,34.34,34.77,34.09,81.8,81.8,78.78,0.557,28.87,29.75,28.44,1.071,1.415,61.79,21.34,2.192,0,7.309,-0.003295535,-0.004130835,2.5E-07
"2018-08-29 01:35:00",1847,"CKVY",12.78,36.13,35.53,36.13,34.65,75.94,81.9,75.67,0.547,29.17,29.86,28.81,1.337,1.134,18.45,4.846,2.411,0,7.309,-0.003295535,-0.004130835,2.5E-07
"2018-08-29 01:40:00",1848,"CKVY",12.79,36.14,36.05,36.2,35.82,75.53,76.29,74.81,0.544,29.14,29.37,28.73,0.89,1.123,318.7,59.89,1.315,0,7.309,-0.003295535,-0.004130835,2.5E-07
"2018-08-29 01:45:00",1849,"CKVY",12.78,35.77,35.52,36.51,34.53,78.76,79.48,74.02,0.559,28.76,29.83,27.81,1.173,0.955,249.6,13.72,2.63,0,7.309,-0.004593044,-0.006322595,2.5E-07
"2018-08-29 01:50:00",1850,"CKVY",12.78,35.52,35.8,36.51,35.4,76.5,79.21,74.51,0.538,29.29,30.3,28.8,1.229,1.173,259.3,19.06,3.069,0,7.31,-0.004593044,-0.006322595,2.5E-07
"2018-08-29 01:55:00",1851,"CKVY",12.78,34.1,34.71,35.58,34.04,79.21,79.66,76.43,0.526,28.55,28.95,28.23,1.96,1.629,244.7,8.98,3.288,0,7.309,-0.004593044,-0.006322595,2.5E-07
"2018-08-29 02:00:00",1852,"CKVY",12.78,33.73,34,34.22,33.67,80.9,84.5,79.14,0.53,29.21,29.97,28.26,1.945,2.006,281.2,30.87,2.63,0,7.31,-0.00379465,-0.004938441,2.5E-07
"2018-08-29 02:05:00",1853,"CKVY",12.77,34.22,33.75,34.29,33.36,85.4,85.6,80.4,0.57,29.29,30.37,28.06,1.773,1.865,283.1,24.93,2.192,0,7.309,-0.00379465,-0.004938441,2.5E-07
"2018-08-29 02:10:00",1854,"CKVY",12.77,33.85,34.27,34.53,33.79,82.4,85.4,82.3,0.542,30.02,30.53,29.03,1.051,1.424,266,1.565,1.754,0,7.31,-0.00379465,-0.004938441,2.5E-07
"2018-08-29 02:15:00",1855,"CKVY",12.77,33.55,33.38,33.85,33.11,87.7,87.8,81.3,0.57,29.41,30.31,28.31,0.843,0.901,47.85,48.92,1.973,0,7.31,-0.004201378,-0.005623557,2.5E-07
"2018-08-29 02:20:00",1856,"CKVY",12.76,33.61,33.77,34.17,33.49,85.2,88.2,83,0.555,29.85,30.65,29.1,1.071,1.002,100.1,7.655,2.63,0,7.31,-0.004201378,-0.005623557,2.5E-07
"2018-08-29 02:25:00",1857,"CKVY",12.75,34.24,34.16,34.73,33.49,83.7,86,82.9,0.559,29.97,30.22,29.58,1.526,1.3,145.8,31.53,2.63,0,7.311,-0.004201378,-0.005623557,2.5E-07
"2018-08-29 02:30:00",1858,"CKVY",12.75,35.91,35.27,35.97,34.17,78.09,83.7,77.88,0.558,29.71,29.9,29.56,1.591,1.617,129.6,7.824,1.754,0,7.31,-0.004332689,-0.005849839,2.5E-07
"2018-08-29 02:35:00",1859,"CKVY",12.76,35.41,35.63,35.97,35.35,80.1,80.2,78.09,0.561,29.84,30.02,29.65,1.086,1.341,152.9,10.3,1.096,0,7.311,-0.004332689,-0.005849839,2.5E-07
"2018-08-29 02:40:00",1860,"CKVY",12.75,35.1,35.35,35.54,35.04,76.79,80.2,76.65,0.531,29.42,29.97,28.48,0.988,0.963,210.6,21.73,2.85,0,7.312,-0.004332689,-0.005849839,2.5E-07
"2018-08-29 02:45:00",1861,"CKVY",12.75,34.3,34.64,35.16,34.3,81.3,81.3,76.65,0.544,28.77,29.23,28.36,0.89,0.821,211.1,5.22,3.507,0,7.312,-0.004666419,-0.006458462,2.5E-07
"2018-08-29 02:50:00",1862,"CKVY",12.75,32.57,33.43,34.36,32.45,84.4,84.4,81.3,0.528,28.74,29.31,28.2,1.489,1.301,236.5,42.84,3.946,0,7.312,-0.004666419,-0.006458462,2.5E-07
"2018-08-29 02:55:00",1863,"CKVY",12.74,32.88,32.62,32.94,32.38,81.4,86,81.4,0.515,28.52,28.93,27.77,1.493,1.513,299.6,29.41,2.85,0,7.313,-0.004666419,-0.006458462,2.5E-07
"2018-08-29 03:00:00",1864,"CKVY",12.73,31.95,32.58,32.94,31.95,82.2,82.2,79.12,0.501,27.26,27.79,26.95,1.909,1.787,221.3,27.13,3.288,0,7.313,-0.00388212,-0.005105053,2.5E-07
"2018-08-29 03:05:00",1865,"CKVY",12.72,31.02,31.4,32.01,30.84,88.1,88.1,82.3,0.517,27.3,27.91,26.96,2.085,1.832,179.5,4.106,3.726,0,7.313,-0.00388212,-0.005105053,2.5E-07
"2018-08-29 03:10:00",1866,"CKVY",12.73,30.34,30.79,31.02,30.34,89.4,90.7,88,0.51,28.15,28.55,27.59,2.548,2.36,173,6.723,3.726,0,7.312,-0.00388212,-0.005105053,2.5E-07
"2018-08-29 03:15:00",1867,"CKVY",12.72,30.47,30.44,30.59,30.28,87.9,89.4,87.8,0.504,27.52,27.71,27.18,2.507,2.595,166.5,9.43,3.288,0,7.313,-0.003224236,-0.004012617,2.5E-07
"2018-08-29 03:20:00",1868,"CKVY",12.72,30.59,30.44,30.65,30.22,88.6,88.9,87.8,0.511,27.45,27.71,27.11,2.081,2.305,124.4,14.68,2.63,0,7.313,-0.003224236,-0.004012617,2.5E-07
"2018-08-29 03:25:00",1869,"CKVY",12.72,29.98,30.14,30.59,29.85,88.8,88.8,87.2,0.5,27.03,27.65,26.71,1.76,1.858,161.8,11.41,3.069,0,7.313,-0.003224236,-0.004012617,2.5E-07
"2018-08-29 03:30:00",1870,"CKVY",12.72,29.98,30.05,30.23,29.86,88.5,89,87.9,0.498,27.01,27.28,26.78,1.917,1.844,160.4,2.038,3.507,0,7.313,-0.003428236,-0.004352602,2.5E-07
"2018-08-29 03:35:00",1871,"CKVY",12.71,30.05,30.09,30.29,29.92,88.4,88.9,87.8,0.499,27.11,27.35,26.78,2.151,2.02,166.4,8.09,3.069,0,7.312,-0.003428236,-0.004352602,2.5E-07
"2018-08-29 03:40:00",1872,"CKVY",12.7,29.74,29.86,30.11,29.68,89.4,89.4,88.4,0.498,27.02,27.2,26.86,2.28,2.279,161.7,5.597,2.85,0,7.312,-0.003428236,-0.004352602,2.5E-07
"2018-08-29 03:45:00",1873,"CKVY",12.7,30.85,30.19,30.91,29.68,87.7,89.9,87.7,0.511,27.3,27.71,26.92,2.101,2.131,190.3,9.51,2.85,0,7.313,-0.003321008,-0.004174945,2.5E-07
"2018-08-29 03:50:00",1874,"CKVY",12.7,32.33,31.85,32.46,30.79,83.2,87.7,83.2,0.515,27.96,28.18,27.54,2.392,2.261,201.9,11.5,4.384,0,7.313,-0.003321008,-0.004174945,2.5E-07
"2018-08-29 03:55:00",1875,"CKVY",12.69,31.59,31.83,32.33,31.53,85.3,85.4,82,0.513,27.67,28.02,27.08,2.856,2.563,185.4,10.4,5.042,0,7.314,-0.003321008,-0.004174945,2.5E-07
"2018-08-29 04:00:00",1876,"CKVY",12.69,31.78,31.46,31.78,31.22,86.1,86.3,85.2,0.521,27.72,28.09,27.48,3.147,3.054,186.5,12.93,4.165,0,7.314,-0.002824264,-0.003398001,2.5E-07
"2018-08-29 04:05:00",1877,"CKVY",12.68,29.74,30.51,31.96,29.55,87.3,87.4,82.2,0.486,26.45,28.15,25.8,2.583,2.933,247.4,35.78,2.411,0,7.315,-0.002824264,-0.003398001,2.5E-07
"2018-08-29 04:10:00",1878,"CKVY",12.68,29.74,29.73,29.98,29.55,88.3,88.3,86.5,0.492,26.5,26.84,26.12,2.105,2.365,207.3,29.17,3.726,0,7.316,-0.002824264,-0.003398001,2.5E-07
"2018-08-29 04:15:00",1879,"CKVY",12.68,29.8,29.79,29.92,29.61,89.4,89.8,88.3,0.499,27.05,27.23,26.65,2.131,2.116,176.6,5.362,4.384,0,7.317,-0.002955117,-0.003609204,2.5E-07
"2018-08-29 04:20:00",1880,"CKVY",12.68,29.24,29.52,29.86,29.24,89.3,89.5,88.8,0.488,26.73,27.12,26.49,1.776,1.932,143.3,25.3,2.192,0,7.317,-0.002955117,-0.003609204,2.5E-07
"2018-08-29 04:25:00",1881,"CKVY",12.67,30.6,29.7,30.6,29.18,89.3,90.9,89.3,0.515,27.16,27.9,26.45,1.802,1.706,190.6,11.03,5.042,0,7.317,-0.002955117,-0.003609204,2.5E-07
"2018-08-29 04:30:00",1882,"CKVY",12.67,29.8,30.36,30.85,29.74,90.9,90.9,87.5,0.508,27.44,27.85,27.04,2.145,1.921,166.2,14.41,5.042,0,7.316,-0.003586769,-0.004615892,2.5E-07
"2018-08-29 04:35:00",1883,"CKVY",12.67,29.37,29.53,29.86,29.24,92,92,90.9,0.505,27.36,27.64,27.03,2.981,2.586,150.7,5.57,3.946,0,7.317,-0.003586769,-0.004615892,2.5E-07
"2018-08-29 04:40:00",1884,"CKVY",12.66,28.93,29.33,29.74,28.87,88.5,92.6,88.5,0.477,26.83,27.83,25.92,3.238,3.2,138.1,9.73,3.946,0,7.317,-0.003586769,-0.004615892,2.5E-07
"2018-08-29 04:45:00",1885,"CKVY",12.65,29.06,29.06,29.37,28.75,88.8,90.2,88.5,0.481,26.3,26.74,25.87,2.792,3.018,147.5,15.83,3.507,0,7.317,-0.002785515,-0.003332109,2.5E-07
"2018-08-29 04:50:00",1886,"CKVY",12.65,29.37,29.04,29.37,28.87,89.3,89.5,88.8,0.49,26.26,26.62,26.04,2.86,2.71,164.8,9.88,5.918,0,7.317,-0.002785515,-0.003332109,2.5E-07
"2018-08-29 04:55:00",1887,"CKVY",12.64,30.24,30.02,30.3,29.44,86.9,89.2,86.7,0.495,26.73,26.95,26.5,3.461,3.172,166.4,6.764,6.795,0,7.318,-0.002785515,-0.003332109,2.5E-07
"2018-08-29 05:00:00",1888,"CKVY",12.64,30.86,30.6,31.11,30.12,87.6,88.1,86.8,0.511,27.35,28,26.66,3.775,3.66,127.7,21.56,5.48,0,7.319,-0.002500002,-0.002920494,2.5E-07
"2018-08-29 05:05:00",1889,"CKVY",12.64,29.75,30.17,30.86,29.75,89.5,89.7,87.5,0.499,27.16,27.62,26.77,3.263,3.662,101.4,3.53,2.63,0,7.32,-0.002500002,-0.002920494,2.5E-07
"2018-08-29 05:10:00",1890,"CKVY",12.64,30.12,29.82,30.18,29.63,89.3,89.6,89.1,0.506,27.08,27.43,26.83,1.823,2.483,125.1,13.65,1.754,0,7.32,-0.002500002,-0.002920494,2.5E-07
"2018-08-29 05:15:00",1891,"CKVY",12.63,30.24,30.26,30.37,30.12,86.6,89.4,86.2,0.493,26.99,27.51,26.49,1.239,1.412,177.6,22.93,4.165,0,7.319,-0.002999759,-0.003666115,2.5E-07
"2018-08-29 05:20:00",1892,"CKVY",12.63,30.18,30.4,30.61,30.12,85.2,86.8,84.8,0.484,26.57,27.02,26.2,1.697,1.454,187.8,7.81,4.384,0,7.32,-0.002999759,-0.003666115,2.5E-07
"2018-08-29 05:25:00",1893,"CKVY",12.63,29.56,30.1,30.24,29.56,84.6,86.9,84.6,0.468,26.49,26.82,25.51,2.085,1.983,186.9,22.13,2.85,0,7.32,-0.002999759,-0.003666115,2.5E-07
"2018-08-29 05:30:00",1894,"CKVY",12.63,27.65,28.1,29.63,27.52,89.7,89.8,84.1,0.459,24.77,25.57,24.3,2.061,2.146,245,22.49,2.85,0,7.321,-0.003402366,-0.004345441,7.964925E-07
"2018-08-29 05:35:00",1895,"CKVY",12.62,27.83,28.16,28.88,27.46,87,91.2,86.8,0.449,25.43,26.44,24.48,1.65,1.808,300.3,33.84,3.946,0,7.32,-0.003402366,-0.004345441,7.964925E-07
"2018-08-29 05:40:00",1896,"CKVY",12.62,27.77,27.24,27.89,26.9,92.9,92.9,87.1,0.477,24.65,25.97,24.12,1.628,1.564,210.6,39.87,3.069,0,7.32,-0.003402366,-0.004345441,7.964925E-07
"2018-08-29 05:45:00",1897,"CKVY",12.6,28.39,28.46,28.76,27.65,89.5,93.1,89.5,0.472,26.3,26.72,25.7,1.803,1.682,172.7,8.24,3.726,0,7.319,-0.003607504,-0.004697687,0.002613804
"2018-08-29 05:50:00",1898,"CKVY",12.6,27.65,27.94,28.51,27.52,91.3,91.4,89.4,0.467,25.41,25.83,25.09,2.172,2.013,172.8,5.055,3.726,0,7.319,-0.003607504,-0.004697687,0.002613804
"2018-08-29 05:55:00",1899,"CKVY",12.61,27.46,27.58,27.77,27.4,91,91.5,90.7,0.462,25.34,25.63,25.11,2.606,2.457,169.3,11.22,5.699,0,7.32,-0.003607504,-0.004697687,0.002613804
"2018-08-29 06:00:00",1900,"CKVY",12.6,27.09,27.23,27.46,27.03,91.6,91.9,91,0.458,25.06,25.24,24.91,2.457,2.589,143.3,14.21,2.85,0,7.319,0.0009072764,0.001518455,0.01028775
"2018-08-29 06:05:00",1901,"CKVY",12.61,26.29,26.69,27.09,26.29,90.9,91.6,90.7,0.44,24.43,24.95,23.94,2.182,2.294,160.7,15.53,3.288,0,7.32,0.0009072764,0.001518455,0.01028775
"2018-08-29 06:10:00",1902,"CKVY",12.6,26.42,26.41,26.6,26.17,91.8,92.3,90.8,0.446,24.35,24.67,23.93,1.679,1.882,170.5,18.67,2.192,0,7.32,0.0009072764,0.001518455,0.01028775
"2018-08-29 06:15:00",1903,"CKVY",12.6,26.67,26.48,26.79,26.29,93.1,93.3,91.6,0.458,24.61,25.1,24.18,1.926,1.753,163.2,10.72,3.507,0,7.319,0.0007055472,0.00116464,0.02512787
"2018-08-29 06:20:00",1904,"CKVY",12.6,26.85,26.77,26.98,26.54,92.8,93.1,92.2,0.459,24.91,25.16,24.66,1.897,1.946,182.7,7.703,3.288,0,7.319,0.0007055472,0.00116464,0.02512787
"2018-08-29 06:25:00",1905,"CKVY",12.6,27.47,27.24,27.53,26.79,92.8,93.5,92.6,0.471,25.48,25.71,24.98,2.445,2.155,164.9,4.937,4.165,0.01313163,7.319,0.0007055472,0.00116464,0.02512787
"2018-08-29 06:30:00",1906,"CKVY",12.6,27.84,27.43,27.97,26.92,92.9,93.2,91,0.479,25.51,26.21,24.64,1.857,2.203,315.3,68.28,1.973,0.1127121,7.32,0.0007038999,0.001148015,0.05494757
"2018-08-29 06:35:00",1907,"CKVY",12.6,26.73,27.51,27.91,26.73,90.6,92.9,90,0.446,25.26,26.11,24.35,1.664,1.656,244.4,19.45,2.85,0.3568767,7.319,0.0007038999,0.001148015,0.05494757
"2018-08-29 06:40:00",1908,"CKVY",12.58,25.81,26.05,26.79,25.74,93.3,93.4,90.4,0.442,24.06,24.44,23.54,1.718,1.701,243.1,6.435,4.384,0.8488021,7.32,0.0007038999,0.001148015,0.05494757
"2018-08-29 06:45:00",1909,"CKVY",12.58,25.56,25.62,25.81,25.44,91.4,93.3,91.1,0.429,23.7,24.14,23.21,2.228,2.003,246.5,11.29,3.946,1.607918,7.32,0.0008489528,0.001280727,0.09492671
"2018-08-29 06:50:00",1910,"CKVY",12.59,25.93,25.67,26,25.37,91.7,91.8,91,0.437,23.48,23.92,23.23,2.318,2.32,260.7,7.941,1.973,2.758801,7.32,0.0008489528,0.001280727,0.09492671
"2018-08-29 06:55:00",1911,"CKVY",12.59,27.3,27.17,27.73,25.81,90.1,93.9,90.1,0.454,25.29,26.07,23.73,1.605,2.053,255.7,55.32,3.507,4.30236,7.321,0.0008489528,0.001280727,0.09492671
"2018-08-29 07:00:00",1912,"CKVY",12.6,26.55,26.85,27.36,26.43,91.5,91.5,88.9,0.448,24.36,24.85,24.01,1.224,1.324,116.8,11.64,2.192,6.188615,7.321,0.001386207,0.001898308,0.1385453
"2018-08-29 07:05:00",1913,"CKVY",12.6,26.55,26.53,26.68,26.37,92,92.7,91.5,0.45,24.56,24.86,24.27,1.211,1.25,94.7,11.59,1.973,8.271825,7.322,0.001386207,0.001898308,0.1385453
"2018-08-29 07:10:00",1914,"CKVY",12.61,27.17,26.69,27.17,26.3,93,93,91,0.467,24.71,25.42,24.03,1.003,1.04,137.9,27.73,1.534,13.47022,7.322,0.001386207,0.001898308,0.1385453
"2018-08-29 07:15:00",1915,"CKVY",12.63,26.67,26.95,27.35,26.67,89.5,93.1,89,0.44,24.57,25.55,23.89,1.482,1.266,231.1,9.05,4.603,29.00817,7.322,0.004174639,0.004710915,0.183993
"2018-08-29 07:20:00",1916,"CKVY",12.64,29.27,27.68,29.27,26.67,90.1,92.5,89.5,0.493,25.38,26.83,24.01,1.801,1.602,195.8,25.84,3.726,48.33385,7.324,0.004174639,0.004710915,0.183993
"2018-08-29 07:25:00",1917,"CKVY",12.65,27.91,28.86,29.7,27.91,86.9,90.1,84.5,0.45,25.37,26.79,24.32,2.175,1.974,221.6,30.19,2.411,67.96257,7.325,0.004174639,0.004710915,0.183993
"2018-08-29 07:30:00",1918,"CKVY",12.65,28.1,27.92,28.16,27.79,89.9,89.9,86.9,0.468,25.01,25.56,24.49,1.85,1.971,254.5,14.19,2.85,80.4958,7.327,0.008121324,0.009196932,0.2301174
"2018-08-29 07:35:00",1919,"CKVY",12.67,30.26,29.06,30.26,28.04,92,92.5,89.7,0.523,26.8,28.23,25.43,2.022,1.964,197.1,30.09,3.946,92.50672,7.329,0.008121324,0.009196932,0.2301174
"2018-08-29 07:40:00",1920,"CKVY",12.69,31.38,30.86,31.44,30.14,85.2,92,85.2,0.507,28.2,28.48,27.4,2.133,2.141,177.5,15.56,3.288,104.7114,7.331,0.008121324,0.009196932,0.2301174
"2018-08-29 07:45:00",1921,"CKVY",12.71,30.94,31.05,31.44,30.76,84,85.1,82.8,0.492,26.68,27.48,26.34,2.044,2.132,232.3,9.61,2.411,117.41,7.333,0.01146013,0.01288033,0.275779
"2018-08-29 07:50:00",1922,"CKVY",12.72,32.12,31.48,32.18,30.82,82.7,84.7,82.7,0.508,27.1,27.67,26.6,1.196,1.649,213.8,5.907,1.315,130.5741,7.335,0.01146013,0.01288033,0.275779
"2018-08-29 07:55:00",1923,"CKVY",12.73,33.23,32.65,33.23,32.12,80.7,82.7,80.4,0.518,27.56,27.96,27.32,0.721,0.916,207.4,18.99,1.315,144.1853,7.337,0.01146013,0.01288033,0.275779
"2018-08-29 08:00:00",1924,"CKVY",12.75,34.96,33.84,34.96,33.17,80,81.5,79.24,0.55,28.5,29.52,27.65,0.289,0.515,190.7,95.9,0.658,158.2273,7.339,0.01611353,0.01774664,0.3216171
"2018-08-29 08:05:00",1925,"CKVY",12.76,37.07,36.02,37.13,34.9,74.39,80,74.39,0.556,29.54,30.08,29.14,0.278,0.25,16.7,12.61,1.315,172.7713,7.341,0.01611353,0.01774664,0.3216171
"2018-08-29 08:10:00",1926,"CKVY",12.79,36.57,37.14,37.5,36.51,73.33,74.94,71.44,0.538,29.26,30.22,28.75,0.259,0.208,264.9,55.69,1.315,187.596,7.342,0.01611353,0.01774664,0.3216171
"2018-08-29 08:15:00",1927,"CKVY",12.91,37.56,36.86,37.56,36.2,73.95,76.97,73.05,0.564,29.58,30.32,28.79,0.385,0.349,189.6,32.62,1.534,202.4043,7.344,0.02203065,0.02372995,0.3660014
"2018-08-29 08:20:00",1928,"CKVY",13.08,38.42,38.05,38.55,37.5,73.87,76.07,72.88,0.583,30.6,31.55,29.84,0.702,0.522,148.3,15.6,2.411,217.5462,7.346,0.02203065,0.02372995,0.3660014
"2018-08-29 08:25:00",1929,"CKVY",13.42,39.41,38.97,39.47,38.42,75.49,76.24,71.6,0.619,31.38,32.57,30.49,1.293,0.985,178.2,12.36,4.165,233.0792,7.347,0.02203065,0.02372995,0.3660014
"2018-08-29 08:30:00",1930,"CKVY",13.74,39.28,39.48,39.66,39.22,74.21,76.55,70.78,0.605,31.77,32.67,30.74,2.48,1.794,172.9,10.46,6.576,248.8868,7.349,0.02811031,0.03095749,0.409108
"2018-08-29 08:35:00",1931,"CKVY",13.99,39.77,39.58,39.89,39.15,72.07,76.06,71.39,0.599,31.74,32.61,31.07,3.741,3.123,167.8,10.03,7.672,264.6018,7.35,0.02811031,0.03095749,0.409108
"2018-08-29 08:40:00",1932,"CKVY",13.88,40.08,39.89,40.08,39.71,73.82,73.89,71.87,0.621,31.82,32.42,31.43,4.809,4.333,164,9.63,7.234,280.1772,7.351,0.02811031,0.03095749,0.409108
"2018-08-29 08:45:00",1933,"CKVY",13.8,40.82,40.87,41.5,40.01,66.51,73.93,66.37,0.576,31.52,32.66,30.49,5.406,5.105,165,11.35,8.33,295.8097,7.353,0.03398091,0.03986354,0.4516462
"2018-08-29 08:50:00",1934,"CKVY",13.74,41.37,41.24,41.61,40.76,63.89,67.47,63.41,0.565,30.42,31.02,29.91,5.522,5.485,154.8,11.13,7.453,311.4978,7.353,0.03398091,0.03986354,0.4516462
"2018-08-29 08:55:00",1935,"CKVY",13.7,42.1,41.64,42.17,41.18,64.71,68.01,63.65,0.589,30.78,32.18,29.94,5.225,5.378,154.9,12.34,5.918,327.2049,7.354,0.03398091,0.03986354,0.4516462
"2018-08-29 09:00:00",1936,"CKVY",13.68,42.66,42.41,42.72,42.04,63.34,65.5,62.96,0.589,31.04,31.61,30.57,4.935,5.119,152.2,10.86,6.357,342.9365,7.356,0.04133821,0.04981032,0.4936099
"2018-08-29 09:05:00",1937,"CKVY",13.67,43.96,43.54,44.08,42.6,61.69,64.64,60.72,0.603,31.37,32.08,30.98,4.637,4.765,151,12.45,5.699,358.6053,7.357,0.04133821,0.04981032,0.4936099
"2018-08-29 09:10:00",1938,"CKVY",13.65,45,44.69,45.31,44.02,56.63,61.82,56.63,0.576,31.24,32.3,30.5,4.297,4.479,154.3,16.35,5.261,374.1578,7.357,0.04133821,0.04981032,0.4936099
"2018-08-29 09:15:00",1939,"CKVY",13.64,46.54,45.7,46.54,44.82,57.14,59.76,55.91,0.616,31.57,32.39,30.44,3.251,3.852,144.6,17.94,4.165,389.5743,7.358,0.04960397,0.05885638,0.5325986
"2018-08-29 09:20:00",1940,"CKVY",13.63,48.15,47.18,48.21,46.54,52.61,57.08,52.61,0.602,31.66,32.25,31.26,2.438,2.9,122.3,32.48,4.384,404.874,7.36,0.04960397,0.05885638,0.5325986
"2018-08-29 09:25:00",1941,"CKVY",13.62,48.27,47.95,48.27,47.59,53.16,53.61,52.16,0.611,31.61,32.06,31.09,1.594,2.027,74.74,58.92,3.069,419.9961,7.362,0.04960397,0.05885638,0.5325986
"2018-08-29 09:30:00",1942,"CKVY",13.62,48.94,48.12,49.06,47.52,51.3,56.04,51.3,0.605,32.2,32.82,31.71,1.507,1.552,35.49,24.54,3.069,435.0538,7.364,0.05775909,0.06549192,0.5696898
"2018-08-29 09:35:00",1943,"CKVY",13.6,50.36,49.54,50.42,48.63,49.27,52.19,49.24,0.613,32.07,32.67,31.64,0.943,1.186,41.25,22.66,1.534,450.0038,7.364,0.05775909,0.06549192,0.5696898
"2018-08-29 09:40:00",1944,"CKVY",13.61,51.09,50.69,51.09,50.35,48.79,49.68,47.93,0.623,32.17,32.66,31.65,0.84,0.845,206.7,64.28,4.822,464.754,7.365,0.05775909,0.06549192,0.5696898
"2018-08-29 09:45:00",1945,"CKVY",13.61,50.64,50.42,51.15,49.85,49.16,51.56,47.72,0.618,32.11,33.08,31.45,0.891,0.893,0.268,31.32,3.726,479.0542,7.366,0.06518434,0.07161912,0.6046513
"2018-08-29 09:50:00",1946,"CKVY",13.6,51.87,51.21,51.87,50.46,48.67,50.46,47.06,0.64,32.6,33.22,32.12,1.081,0.988,20.67,38.79,2.85,493.1375,7.368,0.06518434,0.07161912,0.6046513
"2018-08-29 09:55:00",1947,"CKVY",13.6,51.31,52,52.61,51.25,49.01,49.15,46.85,0.632,33.05,33.75,32.65,1.339,1.207,298.5,34.14,3.507,507.0876,7.369,0.06518434,0.07161912,0.6046513
"2018-08-29 10:00:00",1948,"CKVY",13.59,52.18,52.08,53.17,51.25,48.02,49.05,45.62,0.639,32.48,33.2,31.61,1.211,1.184,309.1,71.67,3.726,520.4941,7.37,0.07244767,0.07981218,0.6368998
"2018-08-29 10:05:00",1949,"CKVY",13.59,53.16,52.32,53.16,51.81,44.21,48.16,43.32,0.61,32.09,33.26,30.75,1.65,1.433,253.5,19.54,4.384,533.7448,7.371,0.07244767,0.07981218,0.6368998
"2018-08-29 10:10:00",1950,"CKVY",13.58,54.14,53.81,54.39,52.91,44,44.27,40.94,0.629,31.53,32.81,30.05,2.01,1.854,203.6,29.1,4.384,546.9146,7.37,0.07244767,0.07981218,0.6368998
"2018-08-29 10:15:00",1951,"CKVY",13.58,55.12,54.39,55.12,54.08,39.67,44.3,39.16,0.588,30.86,32.9,29.9,2.608,2.395,195.6,24.07,6.138,561.1174,7.371,0.08079573,0.09086854,0.6682497
"2018-08-29 10:20:00",1952,"CKVY",13.58,55.61,55.51,55.74,55.06,34.38,39.74,34.14,0.519,29.62,31.07,27.81,2.768,2.695,165.5,33.78,4.822,575.228,7.372,0.08079573,0.09086854,0.6682497
"2018-08-29 10:25:00",1953,"CKVY",13.58,57.03,56.42,57.15,55.49,34.83,37.47,33.56,0.553,29.69,30.89,27.41,2.689,2.671,135.4,51.4,5.261,589.4238,7.372,0.08079573,0.09086854,0.6682497
"2018-08-29 10:30:00",1954,"CKVY",13.57,56.59,56.72,57.09,56.35,35.34,35.96,34.31,0.552,29.36,29.94,28.85,2.288,2.353,130.3,70.43,4.603,602.6998,7.372,0.09090582,0.1042747,0.6976278
"2018-08-29 10:35:00",1955,"CKVY",13.57,58.55,57.53,58.62,56.59,35.27,36.16,34.72,0.591,30.36,31.43,29.23,1.726,1.998,183,63.06,3.069,615.5475,7.373,0.09090582,0.1042747,0.6976278
"2018-08-29 10:40:00",1956,"CKVY",13.57,58.36,58.61,59.1,58.18,34.58,36.64,34.03,0.576,31.07,32.28,30.35,1.866,1.863,114.2,29.33,5.918,627.982,7.373,0.09090582,0.1042747,0.6976278
"2018-08-29 10:45:00",1957,"CKVY",13.56,59.53,59.24,59.77,58.29,35.02,35.78,33.55,0.608,31.25,31.89,30.54,2.012,1.981,163.2,38.09,5.261,640.1783,7.373,0.09800078,0.1104593,0.721043
"2018-08-29 10:50:00",1958,"CKVY",13.56,59.89,59.76,60.26,59.34,29.63,35.05,29.5,0.521,29.52,31.92,28.11,2.538,2.305,173.1,31.51,5.261,652.1434,7.373,0.09800078,0.1104593,0.721043
"2018-08-29 10:55:00",1959,"CKVY",13.56,61.07,60.6,61.44,59.4,30.73,31.56,29.63,0.564,29.58,30.59,28.06,2.261,2.288,157.9,47.5,4.603,663.7463,7.373,0.09800078,0.1104593,0.721043
"2018-08-29 11:00:00",1960,"CKVY",13.56,61.25,61.03,61.68,60.63,29.5,30.66,28.26,0.545,28.7,29.94,27.81,2.346,2.433,156.5,18.4,5.48,675.0499,7.374,0.1063898,0.121232,0.7443348
"2018-08-29 11:05:00",1961,"CKVY",13.56,62.23,61.56,62.23,61.06,29.36,30.46,27.81,0.561,29.01,29.95,28.08,2.532,2.377,143,27.71,6.357,685.9012,7.374,0.1063898,0.121232,0.7443348
"2018-08-29 11:10:00",1962,"CKVY",13.55,62.9,62.47,63.02,61.92,28.12,29.56,27.57,0.55,29.42,30.45,28.48,2.655,2.656,181.6,34.54,6.357,696.168,7.374,0.1063898,0.121232,0.7443348
"2018-08-29 11:15:00",1963,"CKVY",13.55,63.75,63.33,63.94,62.84,27.5,28.63,27.23,0.555,29.62,30.38,29.02,2.618,2.59,137,26.69,5.042,705.9529,7.375,0.1138815,0.1303175,0.7628875
"2018-08-29 11:20:00",1964,"CKVY",13.55,63.69,63.15,63.81,62.7,27.64,29.01,26.74,0.556,29.64,30.45,28.67,2.56,2.617,116.4,22.84,4.822,715.6053,7.374,0.1138815,0.1303175,0.7628875
"2018-08-29 11:25:00",1965,"CKVY",13.55,64.8,64.63,65.04,63.56,28.05,28.32,26.61,0.587,30.33,31.35,29.58,2.395,2.47,180.1,40.53,7.014,725.1006,7.375,0.1138815,0.1303175,0.7628875
"2018-08-29 11:30:00",1966,"CKVY",13.55,66.15,65.01,66.15,64.18,25.03,28.6,24.69,0.549,30.25,31.49,28.92,2.349,2.321,199.9,39.02,4.165,734.6277,7.375,0.1203562,0.1373236,0.7775769
"2018-08-29 11:35:00",1967,"CKVY",13.54,66.46,66.49,67.14,65.84,23.38,25.89,23.38,0.518,29.85,30.84,27.9,1.866,2.006,185.6,64.04,5.042,743.5126,7.375,0.1203562,0.1373236,0.7775769
"2018-08-29 11:40:00",1968,"CKVY",13.53,66.14,66.35,66.64,66.08,21.43,23.93,21.19,0.47,27.11,28.63,25.49,2.458,2.23,164.4,28.22,5.48,752.937,7.375,0.1203562,0.1373236,0.7775769
"2018-08-29 11:45:00",1969,"CKVY",13.54,68.1,66.5,68.1,65.4,19.68,23.31,19.68,0.462,26.7,28.24,25.14,2.537,2.475,117.3,55.47,5.699,762.1729,7.375,0.1269856,0.1443262,0.7919256
"2018-08-29 11:50:00",1970,"CKVY",13.53,67.54,68.02,68.35,67.54,18.3,22.14,18.2,0.421,26.23,27.81,22.88,2.9,2.826,144.1,27.79,5.699,771.6402,7.375,0.1269856,0.1443262,0.7919256
"2018-08-29 11:55:00",1971,"CKVY",13.53,67.48,67.01,67.85,66.49,19.81,20.02,17.07,0.455,22.91,24.85,21.21,2.267,2.655,177.5,70.75,4.165,779.5474,7.375,0.1269856,0.1443262,0.7919256
"2018-08-29 12:00:00",1972,"CKVY",13.53,69.45,68.43,69.57,67.48,20.5,22.69,19.16,0.503,26.69,29.08,24.4,2.032,2.149,105.4,53.07,3.726,785.7868,7.376,0.1329506,0.1524561,0.803354
"2018-08-29 12:05:00",1973,"CKVY",13.53,68.96,69.71,70.44,68.96,19.06,22.72,18.34,0.46,27.6,30.47,24.27,2.377,2.104,131.9,40.32,8.11,790.9958,7.376,0.1329506,0.1524561,0.803354
"2018-08-29 12:10:00",1974,"CKVY",13.52,68.89,69.17,69.88,68.59,16.69,20.98,15.56,0.402,23.58,27.18,20.58,3.007,2.671,124.4,49.46,6.138,796.4146,7.375,0.1329506,0.1524561,0.803354
"2018-08-29 12:15:00",1975,"CKVY",13.51,69.93,69.95,70.56,68.83,14.33,18.23,13.71,0.358,22,24.78,18.4,3.406,3.1,128.7,49.17,6.795,802.7401,7.375,0.1381873,0.1588455,0.8095964
"2018-08-29 12:20:00",1976,"CKVY",13.51,69.79,69.52,70.04,69.18,14.87,15.45,12.89,0.37,18.78,20.84,16.47,2.844,3.261,149.9,82.3,5.918,809.6099,7.375,0.1381873,0.1588455,0.8095964
"2018-08-29 12:25:00",1977,"CKVY",13.5,71.08,70.3,71.08,69.54,13.64,16.11,13.64,0.354,20,21.71,18.55,2.521,2.601,178,56.26,5.918,816.3202,7.376,0.1381873,0.1588455,0.8095964
"2018-08-29 12:30:00",1978,"CKVY",13.49,71.26,71.11,71.64,70.65,12.61,13.91,11.51,0.329,17.27,19.53,14.71,2.478,2.616,152,32.9,5.918,823.3936,7.376,0.1428158,0.1653817,0.8170463
"2018-08-29 12:35:00",1979,"CKVY",13.5,72,71.67,72.25,71.2,13.5,14.6,12.2,0.362,18.09,21.02,16.8,2.74,2.584,81.8,27.81,6.138,829.9792,7.376,0.1428158,0.1653817,0.8170463
"2018-08-29 12:40:00",1980,"CKVY",13.49,72.31,72.06,72.5,71.51,13.57,14.63,12.61,0.367,19.44,21.08,18.08,3.182,2.986,154.3,35.32,7.234,835.9379,7.375,0.1428158,0.1653817,0.8170463
"2018-08-29 12:45:00",1981,"CKVY",13.49,73.36,73.03,73.73,72.19,13.19,15.45,12.47,0.37,20.52,23.31,18.4,2.927,3.092,66.74,47.67,3.946,840.7897,7.375,0.147566,0.1710939,0.8151499
"2018-08-29 12:50:00",1982,"CKVY",13.49,71.88,72.78,73.48,71.63,15.28,15.28,12.85,0.408,20.47,22.73,18.77,2.849,2.875,56.93,31.58,6.795,804.2443,7.375,0.147566,0.1710939,0.8151499
"2018-08-29 12:55:00",1983,"CKVY",13.48,73.48,73.13,74.35,71.82,13.91,16.48,13.6,0.392,22.41,25.54,20.05,2.139,2.397,18.17,43.7,5.918,795.6968,7.375,0.147566,0.1710939,0.8151499
"2018-08-29 13:00:00",1984,"CKVY",13.49,72.25,72.28,73.48,71.51,15.56,19.09,13.71,0.42,23.17,27.54,20.48,2.603,2.335,25.41,28.63,6.576,790.5787,7.376,0.1396233,0.1609444,0.807995
"2018-08-29 13:05:00",1985,"CKVY",13.47,71.93,71.93,72.56,71.01,16.48,16.79,14.05,0.44,21.7,24.44,20.02,3.575,3.155,322,26.7,9.21,831.7004,7.375,0.1396233,0.1609444,0.807995
"2018-08-29 13:10:00",1986,"CKVY",13.47,72.28,72.38,73.09,71.49,16.1,17.81,14.25,0.435,23.31,26.37,20.45,4.223,3.972,39.31,22.82,7.234,843.746,7.375,0.1396233,0.1609444,0.807995
"2018-08-29 13:15:00",1987,"CKVY",13.47,71.54,72.02,72.77,71.35,15.48,17.78,14.56,0.408,23.04,26.3,20.74,4.52,4.42,28.45,18.58,6.795,850.5355,7.374,0.1511703,0.1786046,0.7992597
"2018-08-29 13:20:00",1988,"CKVY",13.47,74.31,72.73,74.37,71.47,15.17,18.29,14.59,0.439,23.46,28.44,21.53,3.942,4.152,356.8,29.66,7.014,849.614,7.373,0.1511703,0.1786046,0.7992597
"2018-08-29 13:25:00",1989,"CKVY",13.45,73.44,74.58,75.6,73.44,16.72,19.04,14.25,0.47,24.45,29.22,22.49,4.177,3.919,17.02,48.34,8.55,842.5532,7.373,0.1511703,0.1786046,0.7992597
"2018-08-29 13:30:00",1990,"CKVY",13.46,73.63,73.49,73.94,72.95,15.48,17.95,14.25,0.438,23.54,27.17,21.83,4.36,4.296,334.4,30.83,7.891,840.3918,7.373,0.1523249,0.1813204,0.7867377
"2018-08-29 13:35:00",1991,"CKVY",13.46,74.18,74.02,74.43,73.57,15.14,16.13,14.18,0.437,23.75,25.25,22.29,4.035,4.239,296.4,35.49,5.48,837.9739,7.372,0.1523249,0.1813204,0.7867377
"2018-08-29 13:40:00",1992,"CKVY",13.45,73.94,74.66,75.54,73.51,16.44,16.44,14.04,0.47,23.91,25.61,22.92,3.228,3.79,277.5,48.11,4.165,840.5909,7.372,0.1523249,0.1813204,0.7867377
"2018-08-29 13:45:00",1993,"CKVY",13.45,73.38,73.62,74.31,72.95,15.69,19.73,15.28,0.44,25.75,30.3,23.48,2.947,3.058,30.13,22.68,7.014,840.4704,7.373,0.1509969,0.1781878,0.7713621
"2018-08-29 13:50:00",1994,"CKVY",13.45,75.91,74.52,75.97,73.2,15.07,17.5,13.97,0.46,24.38,26.72,23.17,2.772,2.777,131.2,50.97,5.918,840.8888,7.371,0.1509969,0.1781878,0.7713621
"2018-08-29 13:55:00",1995,"CKVY",13.45,75.17,75.95,76.53,75.05,15.62,16,13.91,0.465,24.45,25.94,23.53,3.356,3.04,188.4,23.83,6.138,839.2631,7.371,0.1509969,0.1781878,0.7713621
"2018-08-29 14:00:00",1996,"CKVY",13.45,76.65,75.96,76.84,75.17,14.56,15.69,13.97,0.456,24.65,25.87,23.1,2.68,2.991,216.6,72.07,3.726,837.0911,7.372,0.148251,0.1723151,0.7533844
"2018-08-29 14:05:00",1997,"CKVY",13.44,74.99,75.1,76.77,74.06,15.21,16,13.87,0.45,24.2,26.48,23.29,3.09,3.006,239.1,30.21,7.014,834.1713,7.372,0.148251,0.1723151,0.7533844
"2018-08-29 14:10:00",1998,"CKVY",13.44,74.43,75.25,75.85,74.43,17.67,18.7,14.66,0.514,26.41,30.14,23.65,3.585,3.301,9.83,39.15,8.77,832.4664,7.371,0.148251,0.1723151,0.7533844
"2018-08-29 14:15:00",1999,"CKVY",13.44,75.91,74.94,75.91,74.43,15.76,17.95,15.21,0.481,26.12,28.38,24.38,4.209,3.866,48.11,36.76,8.33,828.3277,7.37,0.1479973,0.1738214,0.7312569
"2018-08-29 14:20:00",2000,"CKVY",13.43,75.05,75.21,75.97,74.68,15.96,18.39,14.93,0.474,25.62,29.48,24.09,4.174,4.182,63.06,47.09,8.11,825.4272,7.368,0.1479973,0.1738214,0.7312569
"2018-08-29 14:25:00",2001,"CKVY",13.42,75.48,75.08,75.54,74.55,17.54,17.81,15.14,0.528,26.18,28.65,24.71,3.678,3.973,8.69,26.74,7.672,822.1164,7.369,0.1479973,0.1738214,0.7312569
"2018-08-29 14:30:00",2002,"CKVY",13.42,76.65,76.54,77.02,75.54,17.16,17.57,15.41,0.537,27.44,28.84,26.29,3.7,3.657,293.7,18.84,7.672,814.7126,7.369,0.1478292,0.1760577,0.7063889
"2018-08-29 14:35:00",2003,"CKVY",13.41,78.23,77.62,78.61,76.71,18.15,20.27,15.24,0.599,29.32,34.32,26.61,4.298,3.833,307.1,33.01,13.15,806.629,7.368,0.1478292,0.1760577,0.7063889
"2018-08-29 14:40:00",2004,"CKVY",13.4,77.85,78.36,79.34,77.73,19.18,21.16,17.23,0.625,32.94,36.05,30.02,6.311,5.179,277.4,18.8,15.12,799.3972,7.368,0.1478292,0.1760577,0.7063889
"2018-08-29 14:45:00",2005,"CKVY",13.39,77.85,78.09,78.47,77.48,20.82,20.82,17.4,0.678,32.41,34.74,30.54,8.06,7.232,289.3,14.84,14.69,795.8607,7.368,0.1534657,0.1881573,0.6746312
"2018-08-29 14:50:00",2006,"CKVY",13.38,77.84,78.25,78.95,77.35,17.91,22.33,16.64,0.583,32.1,36.67,29.1,10.64,9.52,253,16.34,20.6,792.2495,7.367,0.1534657,0.1881573,0.6746312
"2018-08-29 14:55:00",2007,"CKVY",13.39,77.23,77.67,78.52,76.61,17.57,19.76,16.54,0.56,30.77,33.45,28.51,10.2,10.75,244.9,21.23,14.03,786.8273,7.364,0.1534657,0.1881573,0.6746312
"2018-08-29 15:00:00",2008,"CKVY",13.39,77.6,77.78,78.46,77.23,18.9,20.68,16.71,0.611,31.21,34.33,28.71,10,9.81,295.4,22.93,16.66,775.3817,7.363,0.1652376,0.2177168,0.6452007
"2018-08-29 15:05:00",2009,"CKVY",13.38,78.09,77.98,78.4,77.53,20.41,21.91,17.29,0.67,33.32,36.05,29.89,8.63,9.15,276.8,14.17,15.34,767.6266,7.363,0.1652376,0.2177168,0.6452007
"2018-08-29 15:10:00",2010,"CKVY",13.38,78.58,78.15,78.58,77.72,20.2,22.8,17.81,0.674,34.19,36.95,31.11,9.06,8.66,280.2,14.08,16.88,760.7949,7.363,0.1652376,0.2177168,0.6452007
"2018-08-29 15:15:00",2011,"CKVY",13.37,78.58,78.69,79.14,78.46,20.3,22.15,18.8,0.678,34.7,37.2,32.71,8.98,9.31,290.2,17.04,14.69,759.4247,7.362,0.1591915,0.2072021,0.6105255
"2018-08-29 15:20:00",2012,"CKVY",13.38,78.52,78.66,78.89,78.4,21.37,23.28,18.56,0.711,34.99,37.95,32.43,9.62,9.39,271.3,16.93,15.78,751.0048,7.363,0.1591915,0.2072021,0.6105255
"2018-08-29 15:25:00",2013,"CKVY",13.37,78.21,78.24,78.95,77.53,18.52,21.23,16.95,0.611,33.2,35.81,29.45,10.04,9.88,278,16.83,18.19,740.1592,7.361,0.1591915,0.2072021,0.6105255
"2018-08-29 15:30:00",2014,"CKVY",13.36,78.09,78.08,78.46,77.78,20.99,21.16,17.53,0.689,32.4,35.18,30.53,10.6,10.36,269.1,16.5,16.66,729.9022,7.36,0.1571098,0.2080958,0.57638
"2018-08-29 15:35:00",2015,"CKVY",13.37,77.35,77.74,78.21,77.35,17.6,21.02,17.26,0.564,31.65,35.05,29.64,10.49,10.67,259.8,12.58,16.44,720.9265,7.36,0.1571098,0.2080958,0.57638
"2018-08-29 15:40:00",2016,"CKVY",13.37,78.34,78.07,78.64,76.98,19.38,22.53,17.77,0.641,33.6,37.11,30.16,10.33,10.35,278.8,15.04,16.66,712.993,7.36,0.1571098,0.2080958,0.57638
"2018-08-29 15:45:00",2017,"CKVY",13.37,78.71,78.76,79.63,78.21,18.56,20,17.6,0.622,32.73,34.2,31.12,10.07,10.12,221,17.52,16.22,703.335,7.359,0.1545471,0.2073215,0.5402408
"2018-08-29 15:50:00",2018,"CKVY",13.37,77.53,78.44,79.2,77.41,18.56,19.79,16.98,0.598,31.79,34.3,30.1,9.91,9.95,238.8,21.19,19.51,693.5698,7.358,0.1545471,0.2073215,0.5402408
"2018-08-29 15:55:00",2019,"CKVY",13.36,78.34,77.9,78.4,77.47,18.15,19.11,17.15,0.601,31.05,32.48,29.8,8.74,9.18,256.7,28.38,14.25,683.2169,7.358,0.1545471,0.2073215,0.5402408
"2018-08-29 16:00:00",2020,"CKVY",13.36,79.08,78.62,79.32,78.15,21.4,22.6,17.43,0.726,32.76,37.35,30.79,8.59,8.79,248.2,23.39,14.91,673.2596,7.357,0.1463532,0.195371,0.5018718
"2018-08-29 16:05:00",2021,"CKVY",13.36,78.52,78.81,79.2,78.4,17.6,21.43,16.61,0.586,31.72,36.46,29.75,8.76,8.61,244.4,20.83,16.88,663.9175,7.356,0.1463532,0.195371,0.5018718
"2018-08-29 16:10:00",2022,"CKVY",13.36,78.58,78.33,78.83,77.6,17.87,19.65,16.23,0.596,30.79,33.37,28.94,10.01,9.48,248.9,16.25,17.76,654.0576,7.356,0.1463532,0.195371,0.5018718
"2018-08-29 16:15:00",2023,"CKVY",13.36,78.83,78.78,79.45,78.34,16.91,18.97,16.23,0.569,30.91,33.24,29.04,10.38,10.23,243.4,13.36,15.34,642.0438,7.356,0.1421956,0.191937,0.4615266
"2018-08-29 16:20:00",2024,"CKVY",13.36,78.64,78.64,78.95,78.34,22.77,22.77,16.4,0.761,32.19,37.53,29.39,9.24,9.85,263.9,27.72,10.74,629.0719,7.356,0.1421956,0.191937,0.4615266
"2018-08-29 16:25:00",2025,"CKVY",13.36,77.97,78.07,78.71,77.6,22.02,23.25,19.59,0.72,35.63,38.01,33.08,9.38,9.46,280.3,13.06,18.19,616.7407,7.356,0.1421956,0.191937,0.4615266
"2018-08-29 16:30:00",2026,"CKVY",13.36,78.34,78.1,78.46,77.6,21.57,22.19,18.35,0.714,33.84,36.13,31.76,8.91,9.09,272.6,13.82,12.93,604.6973,7.355,0.1344309,0.182456,0.4171615
"2018-08-29 16:35:00",2027,"CKVY",13.36,77.78,77.93,78.34,77.41,22.26,22.39,17.91,0.723,33.28,36.34,30.6,9.87,9.22,284.6,14.2,16.22,591.1447,7.355,0.1344309,0.182456,0.4171615
"2018-08-29 16:40:00",2028,"CKVY",13.36,78.58,78.37,78.83,77.72,18.7,22.5,18.7,0.624,34.71,36.88,32.52,8.86,9.31,285,13.79,17.97,576.8597,7.354,0.1344309,0.182456,0.4171615
"2018-08-29 16:45:00",2029,"CKVY",13.35,77.97,77.92,78.64,77.35,19.65,20.54,16.95,0.643,31.64,34.75,29.3,9.3,9.18,264.1,12.15,15.78,563.1105,7.355,0.1267145,0.1735756,0.3738644
"2018-08-29 16:50:00",2030,"CKVY",13.36,78.27,78.06,78.71,77.59,17.91,20.68,16.16,0.591,31.37,34.54,28.34,9.48,9.58,279.7,15.35,19.29,550.6395,7.353,0.1267145,0.1735756,0.3738644
"2018-08-29 16:55:00",2031,"CKVY",13.35,79.07,78.34,79.07,77.96,17.67,20.06,16.71,0.599,31.85,33.99,29.35,9.67,9.57,266,21.51,13.81,537.6363,7.352,0.1267145,0.1735756,0.3738644
"2018-08-29 17:00:00",2032,"CKVY",13.35,78.45,78.4,79.07,78.08,19.65,19.72,16.88,0.653,31.35,33.75,29.65,9.29,9.36,221.8,11.09,14.03,525.2628,7.352,0.1222771,0.170591,0.3299694
"2018-08-29 17:05:00",2033,"CKVY",13.35,78.32,78.24,78.57,77.96,19.04,19.89,17.39,0.63,32.28,33.76,30.63,9.5,9.42,234.9,14.08,17.76,512.4821,7.352,0.1222771,0.170591,0.3299694
"2018-08-29 17:10:00",2034,"CKVY",13.35,78.2,78.01,78.57,77.58,19.1,19.58,17.05,0.629,31.63,32.96,29.54,10.03,9.77,261.7,17.46,16.88,499.1037,7.351,0.1222771,0.170591,0.3299694
"2018-08-29 17:15:00",2035,"CKVY",13.35,77.4,77.62,78.2,77.09,17.8,19.51,16.84,0.571,31.26,33.23,29.04,11.11,10.64,257.4,13.82,18.85,484.7136,7.351,0.1164779,0.1656214,0.2841938
"2018-08-29 17:20:00",2036,"CKVY",13.35,77.15,77.39,77.71,76.97,17.74,19.58,16.98,0.565,30.77,32.66,29.14,11,10.93,254.9,14.36,16,469.0473,7.35,0.1164779,0.1656214,0.2841938
"2018-08-29 17:25:00",2037,"CKVY",13.35,77.7,77.35,77.71,76.97,18.93,20.51,16.98,0.614,31.54,34.11,29.09,10.84,11.02,266.6,13.14,19.07,454.0665,7.349,0.1164779,0.1656214,0.2841938
"2018-08-29 17:30:00",2038,"CKVY",13.35,77.58,77.56,77.83,77.34,18.28,19.89,17.05,0.59,31.28,33.15,29.44,9.66,10.22,262.7,18.92,14.25,438.533,7.348,0.1115296,0.1627468,0.2383593
"2018-08-29 17:35:00",2039,"CKVY",13.36,77.71,77.49,77.77,77.09,19.21,20.23,17.53,0.623,31.45,33.58,30.12,8.85,9.27,259.8,20.93,14.25,423.2521,7.348,0.1115296,0.1627468,0.2383593
"2018-08-29 17:40:00",2040,"CKVY",13.36,77.34,77.04,77.83,76.6,19.17,22.39,16.84,0.614,32.22,35.53,28.5,8.08,8.47,265.4,22.61,13.15,408.2653,7.348,0.1115296,0.1627468,0.2383593
"2018-08-29 17:45:00",2041,"CKVY",13.36,77.03,77.12,77.59,76.6,18.04,21.98,16.57,0.572,30.97,35.65,28.2,8.3,8.03,243.7,23.24,14.25,393.3783,7.347,0.09470928,0.1372988,0.1922339
"2018-08-29 17:50:00",2042,"CKVY",13.36,76.91,77.18,77.47,76.85,18.42,19.31,17.05,0.582,30.55,32.31,29.19,8.39,8.42,234.8,13.54,13.59,377.9678,7.347,0.09470928,0.1372988,0.1922339
"2018-08-29 17:55:00",2043,"CKVY",13.37,76.48,76.66,77.1,76.36,17.67,19.41,17.67,0.55,30.78,31.74,29.42,9.89,9,230.3,15.7,18.63,362.5915,7.346,0.09470928,0.1372988,0.1922339
"2018-08-29 18:00:00",2044,"CKVY",13.37,76.98,76.7,77.04,76.36,18.35,20.13,17.26,0.581,30.79,32.91,28.79,9.61,9.9,247.3,11.85,14.69,347.5272,7.346,0.08925649,0.1333393,0.1472075
"2018-08-29 18:05:00",2045,"CKVY",13.37,76.3,76.72,77.1,76.24,19.52,19.55,16.91,0.604,30.82,31.94,28.16,9.59,9.44,235.2,11.84,14.03,333.4036,7.345,0.08925649,0.1333393,0.1472075
"2018-08-29 18:10:00",2046,"CKVY",13.38,76.61,76.49,76.86,76.24,19.52,21.02,18.63,0.61,32.18,33.63,30.71,8.16,8.83,254.5,12.16,12.49,318.3082,7.344,0.08925649,0.1333393,0.1472075
"2018-08-29 18:15:00",2047,"CKVY",13.38,75.93,76.18,76.73,75.75,18.15,19.72,17.53,0.555,30.69,32.15,29.18,8.93,8.42,239.2,12.13,17.1,302.6187,7.344,0.08012791,0.1224327,0.103424
"2018-08-29 18:20:00",2048,"CKVY",13.37,76.12,75.98,76.18,75.75,19.24,20.27,17.53,0.592,30.43,32.41,28.78,9.09,9.27,227.6,17.03,14.69,286.7143,7.344,0.08012791,0.1224327,0.103424
"2018-08-29 18:25:00",2049,"CKVY",13.38,75.62,75.82,76.12,75.56,18.25,21.54,18.01,0.552,31.28,33.63,29.19,8.74,8.84,224.9,27.36,12.06,271.2827,7.343,0.08012791,0.1224327,0.103424
"2018-08-29 18:30:00",2050,"CKVY",13.39,75.32,75.62,75.87,75.25,20.34,21.09,17.12,0.609,30.2,32.78,27.95,8.35,8.65,230,12.85,14.91,256.6171,7.343,0.07215606,0.1137501,0.06302675
"2018-08-29 18:35:00",2051,"CKVY",13.4,75.38,75.4,75.62,75.19,19,20.24,18.42,0.57,30.69,31.75,29.54,8.03,8.07,222.8,30.52,14.03,241.7177,7.341,0.07215606,0.1137501,0.06302675
"2018-08-29 18:40:00",2052,"CKVY",13.4,75.07,75.14,75.38,74.95,20.58,20.65,18.76,0.611,31,32.1,29.89,8.18,8.27,250.9,14.23,11.4,226.7267,7.341,0.07215606,0.1137501,0.06302675
"2018-08-29 18:45:00",2053,"CKVY",13.4,74.95,75.06,75.25,74.82,18.9,23.28,18.73,0.559,32.1,35,29.59,7.163,7.444,257.9,16.81,13.15,211.1355,7.341,0.05911421,0.09583617,0.03039968
"2018-08-29 18:50:00",2054,"CKVY",13.42,74.33,74.84,75.07,74.27,19.86,21.3,18.56,0.575,30.94,32.52,29.32,6.724,6.919,238.5,17.67,12.71,196.0238,7.341,0.05911421,0.09583617,0.03039968
"2018-08-29 18:55:00",2055,"CKVY",13.42,74.21,74.31,74.64,73.9,19.11,21.61,18.56,0.551,30.77,32.52,28.86,7.017,6.852,242.8,15.09,12.28,182.3791,7.34,0.05911421,0.09583617,0.03039968
"2018-08-29 19:00:00",2056,"CKVY",13.42,73.65,74.23,74.51,73.65,22.12,22.15,18.56,0.626,30.59,32.82,28.86,7.412,7.497,248.1,9.9,12.93,169.4701,7.339,0.04776389,0.08049665,0.01273506
"2018-08-29 19:05:00",2057,"CKVY",13.34,73.41,73.59,73.78,73.41,21.09,22.19,20.13,0.592,31.35,32.77,30.18,7.428,7.326,246.9,13.96,12.49,155.8387,7.338,0.04776389,0.08049665,0.01273506
"2018-08-29 19:10:00",2058,"CKVY",13.18,73.04,73.23,73.59,72.97,22.19,22.5,20.68,0.616,31.71,32.6,30.75,7.335,7.405,260.1,10.54,11.18,139.7009,7.338,0.04776389,0.08049665,0.01273506
"2018-08-29 19:15:00",2059,"CKVY",13.09,72.42,72.39,73.04,72.05,21.06,24,21.06,0.572,32.49,33.42,30.36,6.719,6.837,254,10.41,10.96,124.7839,7.336,0.02800908,0.03795028,0.003910052
"2018-08-29 19:20:00",2060,"CKVY",13.03,70.63,71.53,72.6,70.57,24.58,25.54,21.13,0.629,32.73,33.85,30.47,6.26,6.624,246.2,11.61,10.52,110.6846,7.336,0.02800908,0.03795028,0.003910052
"2018-08-29 19:25:00",2061,"CKVY",12.99,70.32,70.73,71.19,70.32,24.45,24.93,22.74,0.619,31.96,33.01,30.83,5.603,5.883,245.4,9.13,9.43,92.45437,7.335,0.02800908,0.03795028,0.003910052
"2018-08-29 19:30:00",2062,"CKVY",12.98,69.4,69.96,70.32,69.4,25.2,25.37,24.04,0.618,32.15,32.63,31.59,5.258,5.523,243.4,10.94,7.891,75.38503,7.334,0.02020713,0.02829024,0.0001512547
"2018-08-29 19:35:00",2063,"CKVY",12.98,69.52,69.24,69.58,68.91,23.97,25.95,23.97,0.59,31.93,32.73,30.93,5.229,5.118,245.2,9.77,8.77,62.84423,7.333,0.02020713,0.02829024,0.0001512547
"2018-08-29 19:40:00",2064,"CKVY",12.96,68.97,69.23,69.58,68.84,24.86,25,23.97,0.601,31.41,31.74,30.89,5.354,5.283,245.8,9.04,9.21,55.06816,7.333,0.02020713,0.02829024,0.0001512547
"2018-08-29 19:45:00",2065,"CKVY",12.95,67,68.12,68.97,67,27.12,27.12,24.79,0.612,31.64,32.16,31.08,5.444,5.412,243.4,9.77,7.014,44.09037,7.331,0.01507925,0.0217892,2.5E-07
"2018-08-29 19:50:00",2066,"CKVY",12.94,64.84,65.85,67.06,64.84,30.17,30.27,27.05,0.632,32.39,33.01,31.93,4.965,5.307,241.4,7.916,5.699,28.82953,7.33,0.01507925,0.0217892,2.5E-07
"2018-08-29 19:55:00",2067,"CKVY",12.94,63.74,64.02,64.84,63.67,30.2,31.09,30.06,0.609,32.37,32.89,31.86,4.177,4.533,238.6,8.72,5.699,18.08045,7.328,0.01507925,0.0217892,2.5E-07
"2018-08-29 20:00:00",2068,"CKVY",12.94,64.74,66.31,67.94,63.74,29.62,30.27,24.59,0.618,31.3,32.73,30.1,3.717,3.939,258.1,22.05,6.138,11.66674,7.326,0.009787338,0.01473102,2.5E-07
"2018-08-29 20:05:00",2069,"CKVY",12.92,63.33,63.73,64.8,63.08,30.41,31.07,29.42,0.604,31.96,32.39,31.61,3.622,3.646,246.1,8.45,5.042,8.591544,7.326,0.009787338,0.01473102,2.5E-07
"2018-08-29 20:10:00",2070,"CKVY",12.94,61.67,62.98,63.58,61.67,38.64,38.64,30.28,0.724,32.77,36.35,31.76,3.329,3.566,263.1,26.1,4.822,5.915943,7.324,0.009787338,0.01473102,2.5E-07
"2018-08-29 20:15:00",2071,"CKVY",12.92,59.94,60.44,61.73,59.88,40.01,40.01,38.23,0.705,35.59,36.36,34.6,3.371,3.302,299.7,6.269,5.042,4.001488,7.323,0.004689647,0.007844469,2.5E-07
"2018-08-29 20:20:00",2072,"CKVY",12.92,63.7,60.85,63.7,59.39,29.18,40.55,29.18,0.587,33.27,35.63,30.74,3.386,3.413,278.1,28.83,6.138,2.61857,7.321,0.004689647,0.007844469,2.5E-07
"2018-08-29 20:25:00",2073,"CKVY",12.92,60.37,62.27,64.07,60.37,37.4,37.4,28.57,0.669,32.89,34.44,30.51,3.812,3.562,306.1,10.22,5.261,1.607106,7.319,0.004689647,0.007844469,2.5E-07
"2018-08-29 20:30:00",2074,"CKVY",12.92,59.02,59.31,60.31,58.77,38.64,39.6,37.2,0.659,33.95,34.55,33.4,3.927,3.873,307.5,10.34,5.261,0.6722553,7.319,0.00442139,0.007372307,2.5E-07
"2018-08-29 20:35:00",2075,"CKVY",12.91,58.89,58.63,59.02,58.28,37.71,39.97,37.27,0.64,33.61,34.3,32.79,4.117,4.01,320.6,8.99,5.261,0.1917654,7.319,0.00442139,0.007372307,2.5E-07
"2018-08-29 20:40:00",2076,"CKVY",12.91,58.59,58.81,59.02,58.59,37.85,38.16,37.64,0.636,33.19,33.46,32.93,4.1,4.089,338.5,6.357,5.48,0.04973856,7.317,0.00442139,0.007372307,2.5E-07
"2018-08-29 20:45:00",2077,"CKVY",12.91,59.16,59.03,59.59,58.52,37.68,37.88,36.11,0.646,32.85,33.66,32.17,4.23,4.205,351.1,10.36,6.576,0.002901688,7.316,0.005141565,0.00813203,2.5E-07
"2018-08-29 20:50:00",2078,"CKVY",12.91,60.03,59.46,60.03,58.73,34.67,38.64,34.61,0.613,32.58,33.82,31.88,4.314,4.275,0.026,8.26,6.357,0,7.316,0.005141565,0.00813203,2.5E-07
"2018-08-29 20:55:00",2079,"CKVY",12.91,60.53,60.11,60.53,59.73,33.24,34.81,33.17,0.598,31.7,32.19,31.32,4.139,4.302,347.2,8.99,5.699,0,7.315,0.005141565,0.00813203,2.5E-07
"2018-08-29 21:00:00",2080,"CKVY",12.91,60.59,60.64,60.9,60.41,33.65,33.75,32.96,0.607,31.73,32.14,31.27,3.683,3.881,350.7,8.04,5.261,0,7.316,0.005963811,0.009336559,2.5E-07
"2018-08-29 21:05:00",2081,"CKVY",12.89,60.47,60.56,60.78,60.28,34.44,34.44,33.27,0.618,31.97,32.39,31.48,3.196,3.421,339.7,12.32,4.384,0,7.315,0.005963811,0.009336559,2.5E-07
"2018-08-29 21:10:00",2082,"CKVY",12.9,61.15,60.97,61.58,60.28,34.2,34.78,33.96,0.629,32.59,32.98,31.85,3.435,3.239,357.6,8.17,4.822,0,7.315,0.005963811,0.009336559,2.5E-07
"2018-08-29 21:15:00",2083,"CKVY",12.9,60.04,60.21,61.21,59.61,35.88,37.66,34.13,0.635,33.29,34.04,32.57,3.64,3.591,2.685,8.31,5.48,0,7.315,0.003848545,0.006620588,2.5E-07
"2018-08-29 21:20:00",2084,"CKVY",12.9,59.05,59.36,60.23,58.56,38.86,39.47,35.88,0.663,33.84,34.39,32.95,3.577,3.621,0.383,15.16,4.165,0,7.315,0.003848545,0.006620588,2.5E-07
"2018-08-29 21:25:00",2085,"CKVY",12.9,54.01,56.82,59.05,53.94,52.5,52.91,38.79,0.747,35.9,37.42,33.98,3.033,3.227,92.6,38.86,3.946,0,7.314,0.003848545,0.006620588,2.5E-07
"2018-08-29 21:30:00",2086,"CKVY",12.89,55.31,54.93,55.87,53.88,47.09,53.29,46.13,0.703,36.16,37.43,35.17,2.779,2.819,60.43,29.37,4.384,0,7.314,0.001915761,0.003730492,2.5E-07
"2018-08-29 21:35:00",2087,"CKVY",12.89,55.44,55.35,55.81,54.89,47.44,49.22,46.61,0.711,35.99,36.45,35.43,2.782,2.779,35.32,5.156,3.946,0,7.313,0.001915761,0.003730492,2.5E-07
"2018-08-29 21:40:00",2088,"CKVY",12.89,54.15,55.12,55.63,54.15,50.87,51.11,47.37,0.727,36.3,37.01,35.47,2.321,2.652,55.17,30.44,2.85,0,7.312,0.001915761,0.003730492,2.5E-07
"2018-08-29 21:45:00",2089,"CKVY",12.89,53.04,52.9,54.15,52.11,53.47,54.74,50.52,0.734,36.07,36.68,35.14,2.104,2.299,242.2,48.78,5.261,0,7.312,-0.0005494316,0.0001828527,2.5E-07
"2018-08-29 21:50:00",2090,"CKVY",12.88,53.35,52.79,53.9,51.43,50.18,55.94,49.53,0.697,35.77,37.29,34.9,2.048,2.062,253.1,9.95,5.261,0,7.311,-0.0005494316,0.0001828527,2.5E-07
"2018-08-29 21:55:00",2091,"CKVY",12.88,55.75,54.24,55.75,52.61,43.6,51.41,43.56,0.661,34.57,35.35,33.74,2.439,2.347,303.9,36.77,4.384,0,7.31,-0.0005494316,0.0001828527,2.5E-07
"2018-08-29 22:00:00",2092,"CKVY",12.88,53.41,54.94,56.31,53.35,48.67,48.91,42.26,0.677,34.31,34.87,33.32,2.401,2.332,237.7,38.27,5.48,0,7.31,-0.001328424,-0.0009386927,2.5E-07
"2018-08-29 22:05:00",2093,"CKVY",12.88,51.56,52.54,53.47,51.5,54.4,54.4,48.53,0.707,35.4,36.07,34.47,1.865,2.063,244.8,36.22,2.192,0,7.31,-0.001328424,-0.0009386927,2.5E-07
"2018-08-29 22:10:00",2094,"CKVY",12.88,48.17,49.92,51.56,48.11,62.59,62.7,54.47,0.717,36.03,36.82,35.66,2.069,1.797,174.2,63.67,5.918,0,7.309,-0.001328424,-0.0009386927,2.5E-07
"2018-08-29 22:15:00",2095,"CKVY",12.88,50.34,48.98,50.34,47.87,56.98,63.69,56.77,0.708,35.98,36.34,35.41,2.3,2.217,217.9,28.63,3.726,0,7.309,-0.002518541,-0.00279668,2.5E-07
"2018-08-29 22:20:00",2096,"CKVY",12.87,50.6,50.41,50.84,50.16,55.85,59.24,55.85,0.701,36.15,36.67,35.42,2.813,2.548,252.3,9.36,4.384,0,7.308,-0.002518541,-0.00279668,2.5E-07
"2018-08-29 22:25:00",2097,"CKVY",12.87,50.79,50.79,50.97,50.47,56.37,58.46,55.23,0.712,35.9,36.94,35.07,2.658,2.842,283.2,26.82,3.507,0,7.308,-0.002518541,-0.00279668,2.5E-07
"2018-08-29 22:30:00",2098,"CKVY",12.88,49.61,50.06,50.91,49.55,60.28,61.34,56.09,0.729,36.42,37.11,35.7,2.135,2.456,9.29,9.69,2.85,0,7.309,-0.001269048,-0.0009635526,2.5E-07
"2018-08-29 22:35:00",2099,"CKVY",12.88,48.87,49.4,49.86,48.81,62.47,63.43,60.28,0.735,36.88,37.5,36.44,1.635,1.903,155.4,91,4.603,0,7.308,-0.001269048,-0.0009635526,2.5E-07
"2018-08-29 22:40:00",2100,"CKVY",12.86,49.31,48.89,49.37,48.5,60.62,64.08,60.62,0.725,36.69,37.1,36.29,1.639,1.573,238.6,30.83,3.946,0,7.308,-0.001269048,-0.0009635526,2.5E-07
"2018-08-29 22:45:00",2101,"CKVY",12.86,50.85,49.88,50.85,49.31,55.85,60.65,55.85,0.707,36.02,36.57,35.56,1.7,1.567,244.7,41.11,3.288,0,7.308,-0.003602888,-0.004495938,2.5E-07
"2018-08-29 22:50:00",2102,"CKVY",12.87,49.62,50.2,51.1,49,61.92,62.4,55.2,0.749,36.32,37.31,35.49,2.055,1.898,355.3,67.72,4.822,0,7.308,-0.003602888,-0.004495938,2.5E-07
"2018-08-29 22:55:00",2103,"CKVY",12.87,46.35,48.51,49.74,46.29,73.11,73.11,60.28,0.782,37.15,38.22,36.21,1.748,1.832,144.4,45.48,3.069,0,7.308,-0.003602888,-0.004495938,2.5E-07
"2018-08-29 23:00:00",2104,"CKVY",12.86,47.03,46.4,47.34,45.67,70.06,77.16,69.27,0.769,38.22,39.12,37.56,1.729,1.755,103.4,26.62,2.63,0,7.307,-0.003455402,-0.004272249,2.5E-07
"2018-08-29 23:05:00",2105,"CKVY",12.86,47.53,46.88,47.59,46.48,64.88,71.6,64.88,0.726,37.27,38.12,36.13,1.753,1.726,167.3,62.28,4.165,0,7.308,-0.003455402,-0.004272249,2.5E-07
"2018-08-29 23:10:00",2106,"CKVY",12.86,47.53,47.83,48.15,47.47,62.28,64.85,61.59,0.697,35.95,36.42,35.01,1.939,1.916,228,10.95,3.507,0,7.307,-0.003455402,-0.004272249,2.5E-07
"2018-08-29 23:15:00",2107,"CKVY",12.86,47.17,47.35,47.59,47.16,63.24,63.24,60.77,0.698,34.98,35.54,34.42,1.981,1.962,303.3,48.39,2.63,0,7.307,-0.003320743,-0.004067808,2.5E-07
"2018-08-29 23:20:00",2108,"CKVY",12.86,47.6,47.16,47.66,46.86,60.09,63.69,59.23,0.674,34.8,35.47,33.88,1.476,1.819,283.9,62.38,2.411,0,7.307,-0.003320743,-0.004067808,2.5E-07
"2018-08-29 23:25:00",2109,"CKVY",12.86,47.92,47.68,47.98,47.42,59.2,60.64,58.58,0.672,34.26,34.73,33.94,0.887,1.176,166.6,18.12,0.877,0,7.307,-0.003320743,-0.004067808,2.5E-07
"2018-08-29 23:30:00",2110,"CKVY",12.86,47.42,47.52,47.98,47.17,62.6,64.96,59.2,0.697,35.19,36.19,34.26,0.571,0.725,117,17.44,1.754,0,7.307,-0.004635014,-0.006206242,2.5E-07
"2018-08-29 23:35:00",2111,"CKVY",12.85,47.92,47.99,48.35,47.36,60.23,63.63,58.65,0.684,34.8,35.84,34.38,1.138,0.727,154.1,25.68,3.726,0,7.308,-0.004635014,-0.006206242,2.5E-07
"2018-08-29 23:40:00",2112,"CKVY",12.85,46.68,47.22,47.92,46.56,62.84,63.76,59.48,0.681,34.68,35.18,34.21,1.292,1.299,165.8,77.14,2.85,0,7.308,-0.004635014,-0.006206242,2.5E-07
"2018-08-29 23:45:00",2113,"CKVY",12.85,48.16,47.17,48.16,46.56,58.27,62.87,57.9,0.668,34.19,34.72,33.75,1.651,1.403,272.3,64.5,3.288,0,7.308,-0.004887625,-0.006635847,2.5E-07
"2018-08-29 23:50:00",2114,"CKVY",12.84,47.3,47.72,48.16,47.3,58.86,59.27,57.28,0.653,33.89,34.26,33.61,1.842,1.842,250.8,10.7,4.384,0,7.308,-0.004887625,-0.006635847,2.5E-07
"2018-08-29 23:55:00",2115,"CKVY",12.84,46.06,46.66,47.36,46.06,62.18,62.56,58.69,0.658,33.72,34.25,33.31,2.232,1.991,258.9,39.8,3.069,0,7.308,-0.004887625,-0.006635847,2.5E-07
"2018-08-30 00:00:00",2116,"CKVY",12.84,47.18,46.52,47.18,45.82,58.79,63.83,58.79,0.649,33.73,34.46,33.26,2.252,2.408,343.4,23.57,3.069,0,7.308,-0.002533765,-0.002859503,2.5E-07
"2018-08-30 00:05:00",2117,"CKVY",12.82,48.66,47.69,48.78,47.05,55.05,58.79,55.05,0.642,33.41,33.68,33.24,1.873,1.941,302.8,18.6,3.288,0,7.309,-0.002533765,-0.002859503,2.5E-07
"2018-08-30 00:10:00",2118,"CKVY",12.83,50.32,49.39,50.32,48.66,50.63,55.08,50.63,0.629,33.11,33.55,32.57,2.042,1.932,304.2,11.14,3.069,0,7.309,-0.002533765,-0.002859503,2.5E-07
"2018-08-30 00:15:00",2119,"CKVY",12.84,51.68,51.21,51.68,50.26,47.88,50.59,47.75,0.625,32.67,33.13,32.23,2.425,2.189,277.8,12.94,4.384,0,7.311,-0.002255247,-0.002395923,2.5E-07
"2018-08-30 00:20:00",2120,"CKVY",12.83,51.5,51.77,51.99,51.44,49.6,49.6,45.21,0.643,32.06,33.29,31.33,2.227,2.506,219.8,58.26,3.288,0,7.312,-0.002255247,-0.002395923,2.5E-07
"2018-08-30 00:25:00",2121,"CKVY",12.82,49.59,50.68,51.5,49.59,54.61,54.61,49.12,0.66,33.01,34,32.37,1.626,1.868,100.6,44.1,3.069,0,7.313,-0.002255247,-0.002395923,2.5E-07
"2018-08-30 00:30:00",2122,"CKVY",12.83,47.43,47.94,49.53,47.37,59.55,59.99,54.75,0.664,34.15,35.29,33.58,1.002,1.402,189.8,23.77,3.507,0,7.313,-0.002427557,-0.002643243,2.5E-07
"2018-08-30 00:35:00",2123,"CKVY",12.82,46.57,47.02,47.43,46.57,64.9,64.9,59.55,0.7,34.68,35.63,33.92,1.116,0.923,165.9,15.15,3.069,0,7.315,-0.002427557,-0.002643243,2.5E-07
"2018-08-30 00:40:00",2124,"CKVY",12.82,45.4,46.13,46.69,45.28,70.67,70.67,64.84,0.729,35.99,36.47,35.36,1.659,1.499,213.6,20.34,3.507,0,7.313,-0.002427557,-0.002643243,2.5E-07
"2018-08-30 00:45:00",2125,"CKVY",12.82,44.6,44.89,45.34,44.53,75.06,75.2,70.67,0.751,36.64,37.34,36.21,1.683,1.512,175.1,8.96,1.973,0,7.314,-0.004598752,-0.006158644,2.5E-07
"2018-08-30 00:50:00",2126,"CKVY",12.81,45.03,44.73,45.09,44.47,72.11,75.34,71.39,0.734,36.64,37.29,36,1.967,1.874,180.8,8.67,3.069,0,7.314,-0.004598752,-0.006158644,2.5E-07
"2018-08-30 00:55:00",2127,"CKVY",12.82,45.46,45.3,45.46,44.97,70.26,72.11,70.23,0.727,36.52,36.7,36.29,1.806,1.92,208.1,7.396,3.507,0,7.313,-0.004598752,-0.006158644,2.5E-07
"2018-08-30 01:00:00",2128,"CKVY",12.81,45.59,45.7,45.84,45.46,69.99,70.47,69.37,0.728,36.41,36.56,36.24,1.771,1.911,227.3,15.89,2.85,0,7.313,-0.003579527,-0.004483223,2.5E-07
"2018-08-30 01:05:00",2129,"CKVY",12.81,45.84,45.77,45.97,45.53,69.65,71.36,69.61,0.731,36.76,37.18,36.34,1.43,1.638,225.2,16.7,2.411,0,7.313,-0.003579527,-0.004483223,2.5E-07
"2018-08-30 01:10:00",2130,"CKVY",12.81,45.97,45.89,46.09,45.72,68.96,69.61,68.38,0.727,36.28,36.57,35.95,1.367,1.358,195.9,4.534,2.63,0,7.313,-0.003579527,-0.004483223,2.5E-07
"2018-08-30 01:15:00",2131,"CKVY",12.81,46.71,46.34,46.77,45.84,64.92,68.96,63.68,0.704,35.69,36.47,34.96,1.469,1.347,186.7,13.77,3.069,0,7.313,-0.004352038,-0.005740521,2.5E-07
"2018-08-30 01:20:00",2132,"CKVY",12.81,46.22,46.4,46.83,46.09,65.88,66.15,64.78,0.701,35.44,35.69,35.09,1.218,1.345,184,18.84,1.315,0,7.313,-0.004352038,-0.005740521,2.5E-07
"2018-08-30 01:25:00",2133,"CKVY",12.8,46.34,46.46,46.71,46.22,67.04,67.46,65.43,0.717,35.69,36.39,35.4,0.681,0.898,230.1,35.53,0.658,0,7.314,-0.004352038,-0.005740521,2.5E-07
"2018-08-30 01:30:00",2134,"CKVY",12.8,45.72,45.85,46.4,45.6,69.48,74.59,67.11,0.726,36.88,38.33,36,0.586,0.642,5.171,12.95,1.315,0,7.314,-0.005452297,-0.007644402,2.5E-07
"2018-08-30 01:35:00",2135,"CKVY",12.8,45.66,45.68,45.85,45.54,70.89,71.61,69.55,0.739,36.79,37.08,36.35,0.449,0.493,355,0.102,1.096,0,7.313,-0.005452297,-0.007644402,2.5E-07
"2018-08-30 01:40:00",2136,"CKVY",12.8,46.09,45.79,46.09,45.6,68.73,71.23,68.73,0.728,36.75,37.05,36.35,0.836,0.63,338.2,17.99,1.534,0,7.314,-0.005452297,-0.007644402,2.5E-07
"2018-08-30 01:45:00",2137,"CKVY",12.8,45.91,46.09,46.28,45.85,68.18,68.76,67.32,0.717,36.07,36.44,35.85,0.833,0.872,317.8,6.591,1.754,0,7.314,-0.006223439,-0.009081327,2.5E-07
"2018-08-30 01:50:00",2138,"CKVY",12.78,44.86,45.37,45.97,44.86,71.3,71.3,67.9,0.721,36.04,36.32,35.74,1.099,0.908,177.7,69.53,1.754,0,7.314,-0.006223439,-0.009081327,2.5E-07
"2018-08-30 01:55:00",2139,"CKVY",12.78,46.16,45.32,46.16,44.73,66.46,71.44,66.46,0.706,36.24,36.5,35.62,1.272,1.211,188.6,22.39,2.192,0,7.313,-0.006223439,-0.009081327,2.5E-07
"2018-08-30 02:00:00",2140,"CKVY",12.78,46.77,46.86,47.21,46.09,71.02,71.06,64.02,0.772,36.09,37.99,35.12,1.431,1.314,255.2,3.2,1.973,0,7.314,-0.005021099,-0.006885935,2.5E-07
"2018-08-30 02:05:00",2141,"CKVY",12.78,46.03,46.16,46.77,45.72,66.91,71.16,65.77,0.707,36.35,37.92,34.95,1.529,1.437,190.7,48.89,3.946,0,7.314,-0.005021099,-0.006885935,2.5E-07
"2018-08-30 02:10:00",2142,"CKVY",12.78,45.29,45.93,46.22,45.23,74.11,74.11,66.67,0.762,36.06,37.6,35.56,1.335,1.412,180.1,13.37,1.973,0,7.314,-0.005021099,-0.006885935,2.5E-07
"2018-08-30 02:15:00",2143,"CKVY",12.76,44.37,44.6,45.23,44.18,75.97,77.17,74.12,0.754,37.58,37.91,37.13,1.064,1.219,49.48,47.4,1.973,0,7.315,-0.004618237,-0.006189137,2.5E-07
"2018-08-30 02:20:00",2144,"CKVY",12.77,45.24,44.8,45.36,44.18,67.53,75.97,64.85,0.693,35.26,37.22,33.94,0.696,0.992,301.3,31.66,1.315,0,7.315,-0.004618237,-0.006189137,2.5E-07
"2018-08-30 02:25:00",2145,"CKVY",12.77,44,45.04,45.36,44,74.73,74.94,67.53,0.731,35.75,36.68,35.08,0.737,0.692,102,45.38,3.069,0,7.315,-0.004618237,-0.006189137,2.5E-07
"2018-08-30 02:30:00",2146,"CKVY",12.77,42.14,42.58,44.06,41.9,80.2,83.9,73.64,0.731,37.07,37.83,35.92,1.232,0.957,162.3,16.93,2.85,0,7.314,-0.005607659,-0.007967116,2.5E-07
"2018-08-30 02:35:00",2147,"CKVY",12.76,43.07,42.63,43.2,42.08,74.19,80.2,73.53,0.701,35.57,36.58,35.04,2.235,1.625,153.8,20.79,5.918,0,7.314,-0.005607659,-0.007967116,2.5E-07
"2018-08-30 02:40:00",2148,"CKVY",12.76,42.95,42.85,43.07,42.58,74.26,76.28,74.19,0.698,35.59,35.82,35.24,2.663,2.508,142.5,16.29,3.507,0,7.313,-0.005607659,-0.007967116,2.5E-07
"2018-08-30 02:45:00",2149,"CKVY",12.76,44,43.28,44.06,42.83,71.17,74.19,70.68,0.696,35.01,35.37,34.66,3.296,2.881,164.3,12.9,7.014,0,7.313,-0.00300875,-0.003607628,2.5E-07
"2018-08-30 02:50:00",2150,"CKVY",12.75,44.37,44.16,44.55,43.81,68.97,71.61,68.97,0.684,35.07,35.43,34.68,3.454,3.532,143,10.31,5.699,0,7.314,-0.00300875,-0.003607628,2.5E-07
"2018-08-30 02:55:00",2151,"CKVY",12.75,44.06,44.42,44.74,44,68.83,68.97,68.42,0.675,34.81,35.14,34.44,3.528,3.46,165.4,20.19,3.946,0,7.314,-0.00300875,-0.003607628,2.5E-07
"2018-08-30 03:00:00",2152,"CKVY",12.75,44.56,44.69,44.99,44,67.16,68.9,65.89,0.671,34.28,34.58,34.14,3.307,3.533,193.2,39.83,5.699,0,7.315,-0.0009072131,-0.0005999063,2.5E-07
"2018-08-30 03:05:00",2153,"CKVY",12.74,42.28,43.48,44.62,42.28,72.55,72.55,67.16,0.664,34.22,34.53,33.98,3.13,3.131,250.7,9.51,4.384,0,7.315,-0.0009072131,-0.0005999063,2.5E-07
"2018-08-30 03:10:00",2154,"CKVY",12.74,40.98,41.58,42.28,40.92,76.56,76.56,72.61,0.667,34.13,34.5,33.63,3.372,3.235,270.8,16.34,4.603,0,7.315,-0.0009072131,-0.0005999063,2.5E-07
"2018-08-30 03:15:00",2155,"CKVY",12.74,41.78,41.09,41.85,40.55,75.57,78.11,75.57,0.679,34.51,34.81,34.07,3.256,3.3,300.3,9.52,4.384,0,7.315,-0.001765399,-0.001811499,2.5E-07
"2018-08-30 03:20:00",2156,"CKVY",12.73,42.16,42.18,42.46,41.72,74.85,75.63,73.58,0.682,34.67,34.84,34.48,3.216,3.331,270.7,15.27,4.384,0,7.315,-0.001765399,-0.001811499,2.5E-07
"2018-08-30 03:25:00",2157,"CKVY",12.73,40.12,41.42,42.22,40.12,77.28,77.28,73.71,0.651,34.03,34.8,33.48,3.084,3.163,245.8,10.71,4.165,0,7.316,-0.001765399,-0.001811499,2.5E-07
"2018-08-30 03:30:00",2158,"CKVY",12.73,38.94,39.34,40.05,38.82,81.5,81.5,77.32,0.656,33.52,33.78,33.36,2.587,2.903,240,14.8,3.288,0,7.314,-0.002074805,-0.00225423,2.5E-07
"2018-08-30 03:35:00",2159,"CKVY",12.72,38.82,38.78,38.94,38.63,82.8,83.1,81.5,0.664,33.9,34.19,33.69,1.785,2.133,283.2,41.87,1.315,0,7.315,-0.002074805,-0.00225423,2.5E-07
"2018-08-30 03:40:00",2160,"CKVY",12.72,38.64,38.74,38.88,38.58,83.5,83.5,82.2,0.664,33.94,34.17,33.77,0.761,1.284,184.9,47.27,0.658,0,7.314,-0.002074805,-0.00225423,2.5E-07
"2018-08-30 03:45:00",2161,"CKVY",12.71,38.58,38.67,38.83,38.58,83.7,84.2,83.4,0.664,34.18,34.35,33.99,0.288,0.429,173.1,0.034,1.096,0,7.313,-0.00473083,-0.006447296,2.5E-07
"2018-08-30 03:50:00",2162,"CKVY",12.71,38.52,38.41,38.64,38.21,87.1,87.2,83.7,0.69,34.31,35.05,33.92,0.464,0.348,175.1,3.254,1.973,0,7.313,-0.00473083,-0.006447296,2.5E-07
"2018-08-30 03:55:00",2163,"CKVY",12.71,39.7,39.23,39.7,38.4,81.3,87.2,81.2,0.674,34.82,35.23,34.31,1.2,0.725,189,4.027,3.946,0,7.312,-0.00473083,-0.006447296,2.5E-07
"2018-08-30 04:00:00",2164,"CKVY",12.71,41.92,41.25,42.54,39.64,71.12,81.4,71.12,0.643,34.32,34.72,33.26,2.046,1.661,220.3,33.4,4.165,0,7.311,-0.005360025,-0.007602362,2.5E-07
"2018-08-30 04:05:00",2165,"CKVY",12.71,38.83,39.83,42.05,38.71,79.73,79.77,71.19,0.639,32.86,33.43,32.57,2.131,2.163,255.2,17.23,3.069,0,7.313,-0.005360025,-0.007602362,2.5E-07
"2018-08-30 04:10:00",2166,"CKVY",12.7,38.28,38.35,38.83,38.09,82.2,82.5,79.77,0.644,33.12,33.45,32.84,1.752,2.001,244.3,28.74,3.507,0,7.312,-0.005360025,-0.007602362,2.5E-07
"2018-08-30 04:15:00",2167,"CKVY",12.69,42.42,40.4,42.42,38.28,71.08,82.1,71.08,0.655,33.61,33.88,33.08,1.806,1.773,202.4,14.47,4.384,0,7.312,-0.00354402,-0.004460846,2.5E-07
"2018-08-30 04:20:00",2168,"CKVY",12.69,40.93,41.61,42.66,40.5,75.79,75.85,70.47,0.659,33.45,33.89,32.88,2.333,2.009,215.5,14.42,4.603,0,7.313,-0.00354402,-0.004460846,2.5E-07
"2018-08-30 04:25:00",2169,"CKVY",12.68,39.57,40.06,40.87,39.51,79.05,79.05,75.79,0.652,33.61,33.88,33.45,2.652,2.523,286.2,32.92,2.85,0,7.313,-0.00354402,-0.004460846,2.5E-07
"2018-08-30 04:30:00",2170,"CKVY",12.68,39.57,39.77,40.01,39.45,78.46,79.35,77.91,0.647,33.64,33.84,33.37,2.585,2.608,305.5,12.27,3.507,0,7.315,-0.002949316,-0.003534653,2.5E-07
"2018-08-30 04:35:00",2171,"CKVY",12.68,40.01,39.61,40.07,39.33,77.88,79.56,77.85,0.653,33.59,33.79,33.36,2.436,2.484,319.9,13.96,3.726,0,7.314,-0.002949316,-0.003534653,2.5E-07
"2018-08-30 04:40:00",2172,"CKVY",12.68,41.43,40.63,41.55,39.95,73.79,77.85,73.79,0.654,33.75,33.94,33.61,2.772,2.65,318.6,7.425,4.165,0,7.315,-0.002949316,-0.003534653,2.5E-07
"2018-08-30 04:45:00",2173,"CKVY",12.67,41.55,41.57,41.86,41.24,74.31,75.99,73.14,0.662,34.02,34.56,33.7,2.769,2.739,274.7,22.3,3.946,0,7.315,-0.00267417,-0.003120983,2.5E-07
"2018-08-30 04:50:00",2174,"CKVY",12.67,40.32,41.3,41.68,40.32,74.55,74.62,72.39,0.633,33.4,33.98,32.89,3.222,3.014,241,7.035,5.261,0,7.316,-0.00267417,-0.003120983,2.5E-07
"2018-08-30 04:55:00",2175,"CKVY",12.67,38.59,39.75,40.38,38.59,78.33,78.33,74.62,0.622,32.73,33,32.31,3.59,3.437,231.5,6.857,5.918,0,7.317,-0.00267417,-0.003120983,2.5E-07
"2018-08-30 05:00:00",2176,"CKVY",12.67,36.98,37.55,38.59,36.92,84.2,84.3,78.33,0.628,32.6,32.82,32.4,4.016,3.815,211.3,6.593,5.48,0,7.317,-0.00179788,-0.001881218,2.5E-07
"2018-08-30 05:05:00",2177,"CKVY",12.66,37.1,37.12,37.35,36.86,84.6,85.5,83.4,0.634,32.86,33.32,32.5,3.773,3.94,209.7,13.8,4.603,0,7.316,-0.00179788,-0.001881218,2.5E-07
"2018-08-30 05:10:00",2178,"CKVY",12.66,36.73,36.94,37.16,36.67,83.6,85.2,83.4,0.617,32.59,33.06,32.16,3.202,3.441,168.1,7.33,3.288,0,7.315,-0.00179788,-0.001881218,2.5E-07
"2018-08-30 05:15:00",2179,"CKVY",12.66,36.36,36.54,36.73,36.36,83.6,84.2,83.5,0.608,32.15,32.31,31.89,2.625,2.929,176.6,8.17,3.288,0,7.315,-0.002391774,-0.002716041,2.5E-07
"2018-08-30 05:20:00",2180,"CKVY",12.65,36.05,36.13,36.42,35.93,83.6,83.7,83.2,0.601,31.6,31.91,31.4,1.88,2.26,188.8,24.68,1.973,0,7.314,-0.002391774,-0.002716041,2.5E-07
"2018-08-30 05:25:00",2181,"CKVY",12.65,36.55,36.26,36.67,35.93,82.5,83.7,82.5,0.604,31.7,31.94,31.46,1.241,1.511,227.3,17.05,1.315,0,7.314,-0.002391774,-0.002716041,2.5E-07
"2018-08-30 05:30:00",2182,"CKVY",12.65,36.73,36.73,36.92,36.55,81.9,82.6,81.6,0.604,31.82,31.99,31.66,0.785,0.955,280.3,63.08,2.411,0,7.314,-0.004133832,-0.00545118,2.5E-07
"2018-08-30 05:35:00",2183,"CKVY",12.65,37.48,36.96,37.48,36.55,80.7,82.7,80.6,0.613,31.94,32.14,31.57,1.245,0.959,306,12.77,3.069,0,7.314,-0.004133832,-0.00545118,2.5E-07
"2018-08-30 05:40:00",2184,"CKVY",12.65,38.1,37.64,38.16,37.11,81,81.4,79.61,0.631,32.16,32.87,31.74,2.086,1.701,267.6,15.66,3.946,0,7.314,-0.004133832,-0.00545118,2.5E-07
"2018-08-30 05:45:00",2185,"CKVY",12.63,38.23,37.3,38.23,36.62,79.74,82.2,77.34,0.624,31.67,32.78,31.14,2.741,2.462,242.9,13.15,5.042,0,7.313,-0.003926924,-0.005099823,0.002262678
"2018-08-30 05:50:00",2186,"CKVY",12.63,36.81,37.47,38.35,36.75,81.8,81.8,77.86,0.606,31.91,32.51,31.58,3.244,3.012,172.6,21.95,5.48,0,7.315,-0.003926924,-0.005099823,0.002262678
"2018-08-30 05:55:00",2187,"CKVY",12.63,35.63,36.14,36.87,35.51,85.4,85.7,81.8,0.604,31.94,32.36,31.57,3.435,3.333,152.1,7.486,4.822,0,7.315,-0.003926924,-0.005099823,0.002262678
"2018-08-30 06:00:00",2188,"CKVY",12.64,34.59,35.02,35.63,34.58,85.7,85.8,85.4,0.58,31.14,31.71,30.7,3.442,3.501,155.1,6.99,4.384,0,7.315,-0.002406328,-0.002746251,0.009587178
"2018-08-30 06:05:00",2189,"CKVY",12.63,35.33,34.68,35.39,34.34,85.2,87,85.2,0.595,30.95,31.46,30.53,3.049,3.168,178.7,6.801,4.603,0,7.315,-0.002406328,-0.002746251,0.009587178
"2018-08-30 06:10:00",2190,"CKVY",12.63,36.57,36.05,36.63,35.27,81,85.2,81,0.594,31.28,31.45,31.1,2.967,3.02,168.7,14.01,5.48,0,7.314,-0.002406328,-0.002746251,0.009587178
"2018-08-30 06:15:00",2191,"CKVY",12.63,36.94,36.96,37.31,36.57,80.3,81.2,79.58,0.597,31.5,31.85,31.24,3.73,3.373,159,12.84,8.11,0,7.315,0.002503895,0.004312131,0.0235559
"2018-08-30 06:20:00",2192,"CKVY",12.63,36.2,36.61,37,36.14,81.8,81.8,80.1,0.591,31.3,31.52,31.1,3.668,3.823,144.4,21.46,3.946,0,7.315,0.002503895,0.004312131,0.0235559
"2018-08-30 06:25:00",2193,"CKVY",12.62,35.89,36,36.26,35.77,82.7,82.9,81.7,0.59,31.13,31.32,30.9,3.119,3.376,175,21.49,2.85,0,7.316,0.002503895,0.004312131,0.0235559
"2018-08-30 06:30:00",2194,"CKVY",12.63,35.89,36,36.33,35.65,82.8,83.2,81.1,0.591,31.13,31.44,30.85,1.826,2.488,212.7,29.92,3.726,0.01038985,7.316,0.002717223,0.004683702,0.05203169
"2018-08-30 06:35:00",2195,"CKVY",12.63,36.08,36.08,36.33,35.83,82,83.1,81.8,0.589,31.21,31.41,31.02,1.591,1.687,210,13.94,3.507,0.09764361,7.317,0.002717223,0.004683702,0.05203169
"2018-08-30 06:40:00",2196,"CKVY",12.62,35.52,35.82,36.14,35.4,83.4,83.5,82,0.587,31.07,31.3,30.78,1.109,1.333,297.5,50.05,1.315,0.3117026,7.316,0.002717223,0.004683702,0.05203169
"2018-08-30 06:45:00",2197,"CKVY",12.63,34.04,34.64,35.52,33.98,87.2,87.2,83.4,0.578,30.76,31.25,30.46,1.117,1.071,267.4,23.08,2.63,0.7418377,7.315,0.001321708,0.002148033,0.09113055
"2018-08-30 06:50:00",2198,"CKVY",12.62,33.79,33.88,34.16,33.61,89.4,89.4,87.1,0.587,30.74,31.02,30.54,1.142,1.03,155.6,41.65,3.069,1.509487,7.315,0.001321708,0.002148033,0.09113055
"2018-08-30 06:55:00",2199,"CKVY",12.62,34.1,34.06,34.29,33.67,88.9,91,88.9,0.591,31.44,31.8,30.94,2.055,1.634,146.5,6.21,3.726,3.152308,7.315,0.001321708,0.002148033,0.09113055
"2018-08-30 07:00:00",2200,"CKVY",12.63,33.3,33.85,34.29,33.24,88.2,88.9,86.7,0.568,30.55,31.24,30.11,2.813,2.361,154.9,6.163,4.384,6.077613,7.315,0.001878386,0.002595474,0.1341256
"2018-08-30 07:05:00",2201,"CKVY",12.64,34.17,33.57,34.17,33.11,87.8,89.4,87.8,0.585,30.6,30.95,30.12,3.42,3.221,170.5,5.052,5.042,10.73662,7.314,0.001878386,0.002595474,0.1341256
"2018-08-30 07:10:00",2202,"CKVY",12.66,34.85,34.52,34.91,34.11,86.5,87.8,86.1,0.593,31.01,31.3,30.85,3.404,3.405,168.8,10.76,4.165,16.907,7.316,0.001878386,0.002595474,0.1341256
"2018-08-30 07:15:00",2203,"CKVY",12.68,35.41,35.19,35.41,34.85,87.8,87.8,86.1,0.615,31.59,32.17,31.19,3.753,3.631,174.3,10.34,5.918,28.369,7.316,0.005570629,0.007171505,0.1790436
"2018-08-30 07:20:00",2204,"CKVY",12.69,36.46,36,36.52,35.35,82.6,87.9,82.6,0.603,31.91,32.27,31.52,3.781,3.773,169.7,9.28,5.699,42.5804,7.317,0.005570629,0.007171505,0.1790436
"2018-08-30 07:25:00",2205,"CKVY",12.7,36.77,36.61,36.77,36.4,82.9,84,82.7,0.612,32.08,32.28,31.63,3.59,3.629,149.7,24.28,4.165,54.7632,7.319,0.005570629,0.007171505,0.1790436
"2018-08-30 07:30:00",2206,"CKVY",12.72,36.96,36.92,37.08,36.71,83.3,83.3,82.3,0.62,32.17,32.47,31.9,3.014,3.307,168,4.723,4.165,58.70617,7.321,0.009018876,0.01133994,0.2245389
"2018-08-30 07:35:00",2207,"CKVY",12.75,36.96,36.93,37.02,36.83,84.8,84.9,83.3,0.631,32.52,32.89,32.28,2.827,2.856,156.5,9.37,3.946,62.38551,7.322,0.009018876,0.01133994,0.2245389
"2018-08-30 07:40:00",2208,"CKVY",12.78,37.95,37.31,37.95,36.83,83.2,85.1,83.2,0.644,33.02,33.45,32.72,2.978,2.952,153.3,13.13,3.946,71.76076,7.322,0.009018876,0.01133994,0.2245389
"2018-08-30 07:45:00",2209,"CKVY",12.81,38.26,38.28,38.5,37.88,79.4,83.2,79.22,0.622,32.89,33.36,32.33,3.014,2.978,147.3,11.19,4.165,94.48618,7.323,0.01238297,0.01474875,0.2702305
"2018-08-30 07:50:00",2210,"CKVY",12.86,38.44,38.31,38.5,38.13,79.98,80.3,78.98,0.631,32.59,32.96,32.23,2.887,2.994,140.3,9.34,3.726,100.4294,7.324,0.01238297,0.01474875,0.2702305
"2018-08-30 07:55:00",2211,"CKVY",12.9,39.31,38.86,39.31,38.38,77.44,80.2,77.34,0.632,32.95,33.35,32.71,3.008,2.954,160.9,8.31,4.384,100.6698,7.326,0.01238297,0.01474875,0.2702305
"2018-08-30 08:00:00",2212,"CKVY",12.96,39.92,39.48,39.92,39.24,78.43,78.85,76.89,0.656,33.21,33.79,32.68,3.034,3.003,162,18.41,4.822,94.25054,7.327,0.01395369,0.01688756,0.3158998
"2018-08-30 08:05:00",2213,"CKVY",13.04,41.59,40.99,41.65,39.86,72.25,79.19,72.25,0.645,33.84,34.38,33.31,3.435,3.172,158.1,8.84,5.699,120.9443,7.328,0.01395369,0.01688756,0.3158998
"2018-08-30 08:10:00",2214,"CKVY",13.08,41.9,41.57,41.96,41.28,72.77,72.8,70.33,0.657,33.07,33.88,32.44,3.755,3.614,154.1,8.47,5.699,143.005,7.33,0.01395369,0.01688756,0.3158998
"2018-08-30 08:15:00",2215,"CKVY",13.15,43.45,42.82,43.45,41.84,70.12,73.52,70.05,0.672,34.51,35.17,33.75,4.067,3.88,156.6,10.33,6.576,160.9861,7.331,0.02171651,0.02632652,0.3604169
"2018-08-30 08:20:00",2216,"CKVY",13.23,44,43.55,44,43.32,72.01,72.15,69.16,0.705,34.65,35.57,34.03,4.218,4.198,159.9,9.88,6.357,158.6795,7.332,0.02171651,0.02632652,0.3604169
"2018-08-30 08:25:00",2217,"CKVY",13.29,44.3,44.2,44.55,43.94,68.71,72.08,68.61,0.68,35.28,35.74,34.69,4.178,4.187,163.5,14.14,5.48,166.9737,7.335,0.02171651,0.02632652,0.3604169
"2018-08-30 08:30:00",2218,"CKVY",13.28,44.55,44.42,44.55,44.3,67.3,69.36,66.68,0.672,34.48,35.07,33.95,4.192,4.234,179.7,9.48,6.357,166.7788,7.336,0.02408859,0.03000708,0.40376
"2018-08-30 08:35:00",2219,"CKVY",13.25,43.93,44.23,44.49,43.87,69.36,69.36,66.47,0.677,34.11,34.57,33.68,4.029,4.107,177.4,9.28,5.699,153.6612,7.338,0.02408859,0.03000708,0.40376
"2018-08-30 08:40:00",2220,"CKVY",13.26,44.11,43.98,44.11,43.87,67.57,69.67,67.57,0.664,34.43,34.72,33.91,3.579,3.814,177.8,12.62,4.603,128.1326,7.338,0.02408859,0.03000708,0.40376
"2018-08-30 08:45:00",2221,"CKVY",13.44,44.73,44.28,44.79,43.99,65.24,68.43,65.1,0.656,34.06,34.58,33.68,3.259,3.38,175,10.19,4.603,112.7563,7.338,0.02064585,0.02623431,0.4468525
"2018-08-30 08:50:00",2222,"CKVY",13.9,46.96,46.11,47.02,44.79,58.64,65.99,58.64,0.642,34.07,34.92,33.15,2.932,3.037,156.2,13.43,4.603,148.881,7.338,0.02064585,0.02623431,0.4468525
"2018-08-30 08:55:00",2223,"CKVY",13.83,48.49,47.76,48.56,46.89,55.75,59.33,55.41,0.647,33.63,34.14,33.12,3.269,3.063,164.3,13.38,5.042,216.2908,7.339,0.02064585,0.02623431,0.4468525
"2018-08-30 09:00:00",2224,"CKVY",13.74,49.48,49.01,49.6,48.49,53.07,56.2,53.01,0.639,33.53,34.17,32.93,3.606,3.436,166.9,12.39,6.138,280.6116,7.341,0.04180649,0.04957747,0.4883334
"2018-08-30 09:05:00",2225,"CKVY",13.66,51.08,50.13,51.08,49.35,51.53,55.96,50.94,0.658,33.68,34.63,32.55,4.14,3.921,174.5,12.12,6.576,310.4146,7.343,0.04180649,0.04957747,0.4883334
"2018-08-30 09:10:00",2226,"CKVY",13.62,52.18,51.54,52.31,51.08,48.54,52.59,48.16,0.646,33.72,34.67,32.89,4.407,4.347,168.1,12.48,6.795,322.8878,7.344,0.04180649,0.04957747,0.4883334
"2018-08-30 09:15:00",2227,"CKVY",13.59,53.23,52.57,53.29,52.18,48.88,50.94,48.33,0.676,34.25,35.08,33.39,4.525,4.466,172.9,10.04,6.795,351.6635,7.347,0.05474682,0.06648315,0.527581
"2018-08-30 09:20:00",2228,"CKVY",13.57,54.71,53.95,54.83,53.04,46.95,50.7,46.41,0.685,34.96,35.58,34.3,4.467,4.463,171.5,14.31,6.138,390.1178,7.349,0.05474682,0.06648315,0.527581
"2018-08-30 09:25:00",2229,"CKVY",13.56,55.14,54.76,55.21,54.28,45.41,49.49,44.89,0.673,34.89,35.97,34.03,4.537,4.437,174.7,16.86,6.138,426.0603,7.352,0.05474682,0.06648315,0.527581
"2018-08-30 09:30:00",2230,"CKVY",13.53,56.19,56.13,56.63,55.14,43.8,46.68,42.35,0.675,34.78,35.52,33.67,4.542,4.504,171.5,16.06,6.357,449.5388,7.353,0.0689762,0.08335513,0.56406
"2018-08-30 09:35:00",2231,"CKVY",13.54,56.32,55.89,56.5,55.39,41.19,45.92,40.98,0.637,34.22,35.13,32.93,4.558,4.572,170.4,14.78,6.138,443.5791,7.355,0.0689762,0.08335513,0.56406
"2018-08-30 09:40:00",2232,"CKVY",13.53,57.42,56.85,57.61,56.07,41.53,44.52,40.5,0.669,34.25,35.17,33.16,4.088,4.336,174.2,15.87,5.48,437.0464,7.356,0.0689762,0.08335513,0.56406
"2018-08-30 09:45:00",2233,"CKVY",13.53,57.91,57.46,57.91,57.05,40.19,41.73,40.01,0.659,33.79,34.39,33.4,3.67,3.973,160.5,15.04,5.261,443.7192,7.358,0.07200382,0.08734246,0.5998577
"2018-08-30 09:50:00",2234,"CKVY",13.51,58.89,58.53,59.07,57.78,39.6,41.52,38.57,0.672,34.26,34.97,33.73,3.241,3.444,161.4,18.98,5.699,477.7706,7.358,0.07200382,0.08734246,0.5998577
"2018-08-30 09:55:00",2235,"CKVY",13.52,59.31,58.92,59.38,58.39,38.36,40.9,37.57,0.661,34.19,35.31,33.02,3.157,3.242,144.9,16.22,6.795,506.0615,7.36,0.07200382,0.08734246,0.5998577
"2018-08-30 10:00:00",2236,"CKVY",13.52,61.04,60.21,61.23,59.07,36.99,39.39,36.51,0.678,34.57,35.38,33.76,3.033,3.038,143.3,22.4,5.261,518.6711,7.361,0.08324502,0.0978068,0.6323367
"2018-08-30 10:05:00",2237,"CKVY",13.51,60.66,61.12,61.53,60.61,37.33,38.46,36.3,0.675,34.72,35.58,34.17,3.1,3.064,149.1,19.04,5.699,535.383,7.362,0.08324502,0.0978068,0.6323367
"2018-08-30 10:10:00",2238,"CKVY",13.51,61.57,61.49,62.2,60.6,35.98,37.91,34.55,0.672,34.58,35.34,33.69,3.322,3.157,150.8,14.93,5.48,544.072,7.363,0.08324502,0.0978068,0.6323367
"2018-08-30 10:15:00",2239,"CKVY",13.51,62.24,61.99,62.5,61.38,36.02,36.94,34.27,0.689,34.56,35.38,33.76,3.469,3.423,140.1,16.27,5.261,552.2698,7.364,0.08929879,0.1049131,0.6621963
"2018-08-30 10:20:00",2240,"CKVY",13.5,63.85,63.01,63.85,62.24,32.48,36.19,31.01,0.657,34.07,35.5,31.83,3.383,3.477,146.2,20,5.261,541.7869,7.364,0.08929879,0.1049131,0.6621963
"2018-08-30 10:25:00",2241,"CKVY",13.5,65.7,64.49,65.76,63.72,30.32,34.99,30.32,0.654,34.72,36.18,33.26,3.248,3.335,141.1,21.16,5.918,553.353,7.365,0.08929879,0.1049131,0.6621963
"2018-08-30 10:30:00",2242,"CKVY",13.5,65.94,65.51,65.94,65.08,28.4,32.48,28.13,0.618,33.55,35.39,31.95,3.663,3.373,152.2,17.66,7.453,581.1757,7.365,0.10113,0.1191123,0.6900936
"2018-08-30 10:35:00",2243,"CKVY",13.5,66.55,66.52,66.92,65.82,28.91,31.9,28.26,0.643,33.7,35.95,32.36,4.326,3.91,163.3,16.09,8.77,609.9022,7.366,0.10113,0.1191123,0.6900936
"2018-08-30 10:40:00",2244,"CKVY",13.49,67.77,66.8,67.77,66.05,28.33,31.21,26.95,0.657,33.43,34.86,32.16,5.266,4.789,144.6,18.77,8.33,626.9224,7.366,0.10113,0.1191123,0.6900936
"2018-08-30 10:45:00",2245,"CKVY",13.49,68.5,67.98,68.63,67.4,25.75,28.67,24.76,0.612,32.18,34.11,30.67,5.876,5.686,154.8,15.2,8.99,647.7529,7.367,0.1160198,0.1405999,0.715683
"2018-08-30 10:50:00",2246,"CKVY",13.49,68.32,68.59,69.12,68.26,26.61,27.64,25.34,0.629,32.76,33.93,31.87,6.214,6.148,144.5,11.96,10.74,669.8283,7.368,0.1160198,0.1405999,0.715683
"2018-08-30 10:55:00",2247,"CKVY",13.48,69.12,68.51,69.24,67.64,28.18,29.56,24.14,0.684,33.09,35.24,30.98,6.246,6.19,151.7,16.81,8.99,684.2238,7.368,0.1160198,0.1405999,0.715683
"2018-08-30 11:00:00",2248,"CKVY",13.48,69.42,69.29,69.86,68.62,27.15,29.42,24.72,0.666,34.3,36.03,31.73,6.012,6.092,148.7,19.13,8.33,676.6553,7.369,0.1250693,0.1551769,0.7369967
"2018-08-30 11:05:00",2249,"CKVY",13.48,69.84,69.95,70.65,69.23,25.44,28.63,25.09,0.633,34.74,36.2,32.66,6.014,5.862,145.4,15.99,9.43,671.2983,7.368,0.1250693,0.1551769,0.7369967
"2018-08-30 11:10:00",2250,"CKVY",13.48,70.81,70.26,71.12,69.59,23.17,25.78,22.38,0.596,32.56,33.9,30.68,5.989,6.079,145.1,14.65,9.64,676.3102,7.368,0.1250693,0.1551769,0.7369967
"2018-08-30 11:15:00",2251,"CKVY",13.48,71.98,71.35,72.04,70.57,23.72,26.02,22.52,0.635,33,34.7,31.36,5.89,5.944,137.5,22.28,7.891,687.312,7.369,0.130777,0.1616643,0.7554387
"2018-08-30 11:20:00",2252,"CKVY",13.47,73.03,72.15,73.03,71.55,21.29,24.95,21.29,0.59,33.04,34.36,31.1,5.507,5.802,153.5,22.92,8.33,699.1687,7.369,0.130777,0.1616643,0.7554387
"2018-08-30 11:25:00",2253,"CKVY",13.46,73.58,73.25,73.77,72.66,20.39,23.79,19.37,0.576,32.22,33.82,29.34,4.977,5.182,164.8,17.07,8.33,707.0233,7.369,0.130777,0.1616643,0.7554387
"2018-08-30 11:30:00",2254,"CKVY",13.47,74.51,73.8,74.57,73.15,21.28,22.48,19.4,0.62,30.98,33.6,29.29,5.276,5.112,156.1,16.4,8.99,714.1904,7.37,0.1374265,0.1684369,0.7722003
"2018-08-30 11:35:00",2255,"CKVY",13.46,75.11,74.96,75.55,74.51,19.74,22.21,18.3,0.587,31.73,34.16,29.32,5.512,5.421,168.9,17.63,8.33,722.2234,7.37,0.1374265,0.1684369,0.7722003
"2018-08-30 11:40:00",2256,"CKVY",13.46,75.46,75.35,76.21,74.61,19.53,20.94,17.82,0.588,30.49,33.05,28.5,5.838,5.723,167.6,15.31,8.77,731.6268,7.369,0.1374265,0.1684369,0.7722003
"2018-08-30 11:45:00",2257,"CKVY",13.46,75.46,75.48,75.95,75.09,17.58,19.84,16.96,0.529,28.96,31.44,27.79,5.203,5.58,127.6,22.09,10.08,740.0245,7.37,0.1460046,0.17982,0.7860384
"2018-08-30 11:50:00",2258,"CKVY",13.45,77.06,76.32,77.12,75.34,18.33,20.28,17.44,0.582,30.64,33.2,28.51,4.918,5.039,150.8,32.21,8.11,748.0566,7.37,0.1460046,0.17982,0.7860384
"2018-08-30 11:55:00",2259,"CKVY",13.45,76.88,76.46,77.06,75.83,17.06,18.85,16.62,0.538,29.54,31.43,27.74,4.613,4.775,157.7,21.98,8.11,757.0375,7.371,0.1460046,0.17982,0.7860384
"2018-08-30 12:00:00",2260,"CKVY",13.45,76.44,77.19,77.62,76.44,18.98,19.33,16.93,0.59,30.02,31.59,28.69,4.633,4.44,145.7,31.53,8.55,763.6053,7.37,0.1482861,0.1797048,0.7951916
"2018-08-30 12:05:00",2261,"CKVY",13.45,77.74,77.33,78.17,76.57,18.71,19.8,15.49,0.607,29.96,33.01,26.68,4.523,4.606,145.6,56.3,7.672,769.166,7.371,0.1482861,0.1797048,0.7951916
"2018-08-30 12:10:00",2262,"CKVY",13.44,78.1,78.26,79.16,77.55,17.82,18.78,15.01,0.585,29.37,32.3,27,4.406,4.511,123.8,43.27,8.33,780.4473,7.371,0.1482861,0.1797048,0.7951916
"2018-08-30 12:15:00",2263,"CKVY",13.43,78.39,78.19,78.77,77.61,17.98,18.3,15.83,0.596,29.81,31.64,28.33,4.531,4.495,99.5,26.7,9.21,791.1376,7.371,0.1524815,0.1838444,0.8009562
"2018-08-30 12:20:00",2264,"CKVY",13.43,79.61,79.08,79.61,78.33,16.37,18.5,15.04,0.565,29.82,32.23,27.37,4.439,4.718,103,72.04,11.84,785.6614,7.371,0.1524815,0.1838444,0.8009562
"2018-08-30 12:25:00",2265,"CKVY",13.43,78.19,79.02,79.98,78.13,16.78,16.78,15.14,0.553,28.97,30.39,27.91,3.705,4.048,131.5,81.1,5.48,769.692,7.371,0.1524815,0.1838444,0.8009562
"2018-08-30 12:30:00",2266,"CKVY",13.43,78.5,78.73,79.12,78.01,15.69,17.88,15.58,0.522,29.77,31.32,28.08,2.975,3.349,132.5,69.84,7.453,761.3365,7.371,0.1497477,0.1791798,0.8031833
"2018-08-30 12:35:00",2267,"CKVY",13.42,80.1,79.9,80.8,78.56,14.97,17.67,13.43,0.525,28.99,32.37,26.03,3.24,2.677,209.7,26.76,9.64,771.5225,7.371,0.1497477,0.1791798,0.8031833
"2018-08-30 12:40:00",2268,"CKVY",13.41,80.2,79.76,80.2,79.3,14.04,16.95,13.56,0.495,28.17,30.94,25.45,5.483,4.379,253.2,20.22,15.56,792.3435,7.371,0.1497477,0.1791798,0.8031833
"2018-08-30 12:45:00",2269,"CKVY",13.41,80.3,80.2,80.6,79.67,16.85,16.89,13.77,0.596,28.35,31.49,26.01,6.786,6.177,225,16.69,14.03,817.8153,7.37,0.1609881,0.1932865,0.8028377
"2018-08-30 12:50:00",2270,"CKVY",13.4,80.8,80.4,81,79.92,15.35,18.09,14.11,0.551,29.7,33.14,27.34,7.898,7.522,257.7,46.76,23.02,833.1888,7.369,0.1609881,0.1932865,0.8028377
"2018-08-30 12:55:00",2271,"CKVY",13.4,81.1,80.7,81.8,79.98,16.24,17.64,12.78,0.588,28.94,33.42,25.27,7.461,7.613,252.4,27.94,12.28,827.0303,7.369,0.1609881,0.1932865,0.8028377
"2018-08-30 13:00:00",2272,"CKVY",13.4,79.48,80.4,81.3,79.48,15.07,16.44,13.7,0.518,28.02,31.52,25.96,7.955,7.736,262.3,21.49,13.81,833.1542,7.369,0.1755782,0.2225972,0.7976264
"2018-08-30 13:05:00",2273,"CKVY",13.39,80.9,80.8,81.9,79.61,14.11,16.03,13.01,0.509,27.76,30.89,25.76,7.143,7.487,273.3,21.84,12.28,845.5476,7.367,0.1755782,0.2225972,0.7976264
"2018-08-30 13:10:00",2274,"CKVY",13.38,81.8,81.6,82.2,80.9,14.52,16.23,12.29,0.538,28.06,31.48,25.1,7.201,6.978,243.7,28.74,14.47,878.1266,7.368,0.1755782,0.2225972,0.7976264
"2018-08-30 13:15:00",2275,"CKVY",13.38,82.3,82.2,83,81.1,14.59,16.37,12.94,0.55,29.24,32.72,25.95,7.448,7.355,239,32.62,16.44,893.8731,7.367,0.1860625,0.2330654,0.7900116
"2018-08-30 13:20:00",2276,"CKVY",13.38,82.3,81.6,82.3,81.1,15.85,18.8,14.31,0.597,31.52,34.89,28.57,8.23,7.877,271.1,18.18,14.47,924.7421,7.368,0.1860625,0.2330654,0.7900116
"2018-08-30 13:25:00",2277,"CKVY",13.37,81.9,82.1,82.7,81.7,12.91,17.87,12.91,0.48,29.4,34.32,26.12,8.73,8.49,260.1,14.17,18.85,947.4276,7.367,0.1860625,0.2330654,0.7900116
"2018-08-30 13:30:00",2278,"CKVY",13.37,82.9,82.2,83.3,81.3,12.81,15.72,12.16,0.492,28.66,31.56,24.88,9.23,8.93,261.3,13.58,19.73,949.4904,7.367,0.1985326,0.2508893,0.776938
"2018-08-30 13:35:00",2279,"CKVY",13.36,82.1,81.9,82.9,81.3,13.49,16.37,12.81,0.505,28.07,32.12,26.17,10.45,9.9,257.5,12.34,19.51,931.8577,7.367,0.1985326,0.2508893,0.776938
"2018-08-30 13:40:00",2280,"CKVY",13.37,83,82.6,83.5,81.9,15.2,16.37,12.16,0.585,28.12,33.01,25.02,10.8,10.64,258.1,18.51,18.63,910.5942,7.366,0.1985326,0.2508893,0.776938
"2018-08-30 13:45:00",2281,"CKVY",13.36,82.9,82.7,83.5,82.2,14.04,15.68,12.29,0.539,27.96,31.26,25.42,10.6,10.74,250.4,24.09,17.97,910.9114,7.366,0.2017734,0.2629415,0.7640014
"2018-08-30 13:50:00",2282,"CKVY",13.36,82.5,82.9,83.5,82.3,14.18,16.4,12.5,0.538,28.96,32.47,26.3,11.33,10.73,250,19,23.45,932.5682,7.365,0.2017734,0.2629415,0.7640014
"2018-08-30 13:55:00",2283,"CKVY",13.36,82.8,82.7,83.7,81.8,13.15,15.1,11.71,0.504,27.84,30.23,24.06,12.52,12.17,250.5,13.04,22.58,953.0879,7.365,0.2017734,0.2629415,0.7640014
"2018-08-30 14:00:00",2284,"CKVY",13.36,82.5,82.2,82.9,81.6,14.21,15.65,12.94,0.539,28.15,31.4,26.11,13.79,13.21,258.9,12.71,21.26,949.8305,7.363,0.2108796,0.2786392,0.7457234
"2018-08-30 14:05:00",2285,"CKVY",13.35,82.8,82.6,83,81.9,15.65,15.89,12.84,0.599,28.34,31.88,26.31,13.71,13.85,241.6,21.13,29.37,923.8315,7.362,0.2108796,0.2786392,0.7457234
"2018-08-30 14:10:00",2286,"CKVY",13.35,81.2,81.4,82.8,80.4,17.57,17.57,12.12,0.638,27.57,33.08,24.6,12.29,13.09,267.2,16.61,17.54,859.3353,7.361,0.2108796,0.2786392,0.7457234
"2018-08-30 14:15:00",2287,"CKVY",13.35,83.2,82.9,83.8,81,12.57,18.08,11.64,0.487,28.41,33.9,24.5,11.41,11.8,239.8,14.13,17.76,834.6593,7.36,0.1971336,0.2669386,0.7247616
"2018-08-30 14:20:00",2288,"CKVY",13.34,82,82.9,83.4,81.9,13.94,14.69,11.88,0.52,27.62,30.16,24.84,10.97,11.17,245.8,18.24,20.39,842.8881,7.36,0.1971336,0.2669386,0.7247616
"2018-08-30 14:25:00",2289,"CKVY",13.34,82.7,82.1,83,81.6,14.52,14.96,12.22,0.554,27.22,30.25,24.85,11.44,11.02,254.6,13.5,23.02,889.0765,7.359,0.1971336,0.2669386,0.7247616
"2018-08-30 14:30:00",2290,"CKVY",13.33,82.1,82.2,83,81.5,15.17,15.82,12.46,0.569,27.89,31.07,25.78,11.7,11.83,253.5,12.59,19.29,901.5382,7.359,0.2003751,0.265031,0.7011136
"2018-08-30 14:35:00",2291,"CKVY",13.34,81.8,82.1,82.8,80.9,13.35,15.58,11.91,0.495,26.52,30.94,23.8,10.27,11.09,253.3,24.48,19.07,878.8606,7.358,0.2003751,0.265031,0.7011136
"2018-08-30 14:40:00",2292,"CKVY",13.34,82.5,82.2,83,81.2,12.94,15.2,12.5,0.491,26.86,30.77,24.97,9.16,9.55,232.9,20.35,17.1,861.4155,7.359,0.2003751,0.265031,0.7011136
"2018-08-30 14:45:00",2293,"CKVY",13.33,82.9,82.5,83.2,82.1,13.62,15.27,12.46,0.523,28.18,30.48,25.72,9.23,9.08,229.4,21.25,19.95,854.0286,7.359,0.1882946,0.2468388,0.674358
"2018-08-30 14:50:00",2294,"CKVY",13.33,82.9,82.5,83.4,81.8,13.62,14.75,12.22,0.523,27.68,29.97,24.79,9.67,9.41,235,19.71,18.85,846.2286,7.359,0.1882946,0.2468388,0.674358
"2018-08-30 14:55:00",2295,"CKVY",13.32,82.9,83.1,83.7,82.4,13.28,15.85,11.98,0.509,28.22,31.99,25.54,10.56,10.31,230.8,18.09,15.34,833.8323,7.357,0.1882946,0.2468388,0.674358
"2018-08-30 15:00:00",2296,"CKVY",13.33,82.8,82.8,83.4,82.4,12.6,14.86,12.39,0.482,28.01,30.13,26.11,10.15,10.08,225,21.99,18.41,815.9145,7.357,0.1819731,0.2404051,0.6438271
"2018-08-30 15:05:00",2297,"CKVY",13.32,82.1,82.8,83.9,82.1,13.76,14.38,11.5,0.515,27.11,30.16,24.36,10.05,10.2,251.6,21.75,16.88,802.7342,7.357,0.1819731,0.2404051,0.6438271
"2018-08-30 15:10:00",2298,"CKVY",13.32,83.6,82.8,83.6,82.1,14.72,15.75,12.66,0.578,28.86,32.21,26.49,9.88,9.97,254.7,12.48,19.07,792.5173,7.357,0.1819731,0.2404051,0.6438271
"2018-08-30 15:15:00",2299,"CKVY",13.32,81.6,82.6,84,81.6,13.49,15.75,12.08,0.497,28.51,32.36,25.36,9.76,9.94,265.9,12.81,20.39,783.1948,7.356,0.1771996,0.2356009,0.6111978
"2018-08-30 15:20:00",2300,"CKVY",13.31,83.2,83,84.3,81.5,14.1,16.43,13.01,0.547,30.01,33.12,26.84,9.72,9.66,256.5,17.16,16.44,777.5648,7.356,0.1771996,0.2356009,0.6111978
"2018-08-30 15:25:00",2301,"CKVY",13.31,82.5,82.5,83.2,81.7,13.69,15.47,12.84,0.519,28.19,31.58,26.3,9.14,9.66,252.9,20.21,14.91,780.4715,7.355,0.1771996,0.2356009,0.6111978
"2018-08-30 15:30:00",2302,"CKVY",13.31,83.3,83.3,84.3,82.5,14.65,15.71,12.63,0.571,29.33,31.71,27.05,8.83,8.76,241.7,29.36,20.6,789.4901,7.355,0.1771392,0.232751,0.5754759
"2018-08-30 15:35:00",2303,"CKVY",13.31,81.9,82.8,83.5,81.8,14,14.82,12.73,0.52,28.61,30.38,26.81,9.93,9.29,225.4,13.05,23.24,788.3179,7.355,0.1771392,0.232751,0.5754759
"2018-08-30 15:40:00",2304,"CKVY",13.31,83,82.3,83.2,81.6,14.44,15.64,12.87,0.557,29.01,31.36,26.85,11.03,10.42,244.2,15.51,21.7,748.1155,7.355,0.1771392,0.232751,0.5754759
"2018-08-30 15:45:00",2305,"CKVY",13.3,83.2,83.1,83.8,82.5,12.87,15.95,12.12,0.499,28.59,32.29,25.18,11.61,11.53,239.1,20.7,16.88,729.7984,7.353,0.1683885,0.2275114,0.5386798
"2018-08-30 15:50:00",2306,"CKVY",13.3,82.2,82.3,83.1,81.9,12.66,14.96,12.43,0.475,27.42,29.77,25.55,11.44,11.62,250.7,14.29,19.29,712.2424,7.352,0.1683885,0.2275114,0.5386798
"2018-08-30 15:55:00",2307,"CKVY",13.3,81.8,82.2,82.7,81.8,13.97,16.84,12.46,0.518,29.27,33.04,25.18,10.92,11.03,274,20.38,14.25,720.8223,7.352,0.1683885,0.2275114,0.5386798
"2018-08-30 16:00:00",2308,"CKVY",13.3,81,81.3,81.9,80.9,14.44,17.08,13.42,0.522,29.48,32.55,26.79,11.17,11.1,279,11.37,17.1,699.3256,7.353,0.1650128,0.2263991,0.4994331
"2018-08-30 16:05:00",2309,"CKVY",13.3,82.4,82.2,82.9,81,12.32,15.54,12.05,0.465,27.27,30.02,25.1,11.31,11.21,245,11.9,19.73,682.5326,7.352,0.1650128,0.2263991,0.4994331
"2018-08-30 16:10:00",2310,"CKVY",13.3,81,81.3,82.3,80.8,12.87,15.13,11.71,0.465,25.62,29.11,23.55,11.8,11.51,253,14.37,19.95,654.0102,7.351,0.1650128,0.2263991,0.4994331
"2018-08-30 16:15:00",2311,"CKVY",13.3,82.1,81.7,82.4,80.9,13.9,16.12,11.95,0.52,26.14,31.61,24.02,10.57,11.18,271.6,15.25,14.91,632.7882,7.349,0.1550418,0.216609,0.4599299
"2018-08-30 16:20:00",2312,"CKVY",13.3,82.1,81.9,82.4,81.5,13.18,15.78,12.22,0.493,27.53,31.13,24.86,8.72,9.76,266.8,23.78,12.93,615.395,7.349,0.1550418,0.216609,0.4599299
"2018-08-30 16:25:00",2313,"CKVY",13.3,82.5,82,82.5,81.6,15.27,15.44,12.05,0.579,27.55,30.94,24.43,8.16,8.39,255.2,12.58,16.22,615.4531,7.349,0.1550418,0.216609,0.4599299
"2018-08-30 16:30:00",2314,"CKVY",13.3,82.5,82.4,82.9,81.9,14.75,16.98,12.8,0.56,29.3,33,26.46,8.13,8.08,254.2,14.22,13.37,605.2891,7.349,0.139105,0.1896417,0.4160137
"2018-08-30 16:35:00",2315,"CKVY",13.3,81.6,82,83,81.5,11.77,15.64,11.64,0.434,26.2,31.46,23.43,9.78,8.87,248.4,13.53,17.97,592.7896,7.35,0.139105,0.1896417,0.4160137
"2018-08-30 16:40:00",2316,"CKVY",13.3,81.2,81.4,81.8,81.1,10.85,13.59,10.68,0.394,23.96,27.13,20.99,10.78,10.37,231.1,11.78,19.51,576.9766,7.348,0.139105,0.1896417,0.4160137
"2018-08-30 16:45:00",2317,"CKVY",13.3,81.4,81.6,81.9,81.1,12.46,14.51,10.85,0.456,25.25,28.76,21.46,12.21,11.32,250,13.89,24.11,565.9854,7.348,0.1391949,0.1958866,0.3735438
"2018-08-30 16:50:00",2318,"CKVY",13.3,81.4,81.2,81.7,80.8,13.21,14.17,11.84,0.483,25.7,27.86,23.25,12.16,12.31,257.7,12.55,17.54,554.1417,7.347,0.1391949,0.1958866,0.3735438
"2018-08-30 16:55:00",2319,"CKVY",13.3,81.4,81.3,81.6,81,12.15,14.51,11.57,0.444,25.06,28.34,22.84,11.45,11.7,252.7,26.53,17.32,543.8155,7.347,0.1391949,0.1958866,0.3735438
"2018-08-30 17:00:00",2320,"CKVY",13.3,81.1,81.1,81.4,80.7,12.8,14.34,12.12,0.464,25.66,28.15,24.05,11.39,11.46,230.7,11.05,24.11,532.622,7.346,0.1399509,0.2022984,0.328069
"2018-08-30 17:05:00",2321,"CKVY",13.3,80.3,80.7,81.1,80.3,15.27,15.27,12.19,0.538,25.9,28.89,23.74,11.58,11.35,256.9,20.41,20.6,520.2114,7.345,0.1399509,0.2022984,0.328069
"2018-08-30 17:10:00",2322,"CKVY",13.31,81.3,80.6,81.3,79.96,12.97,16.16,12.8,0.472,28.05,30.13,25.35,11.69,11.75,260.9,19.96,17.97,507.0317,7.344,0.1399509,0.2022984,0.328069
"2018-08-30 17:15:00",2323,"CKVY",13.31,79.77,80.8,81.3,79.77,13.66,13.86,11.23,0.474,24.37,27.28,21.98,12.04,11.99,232.6,14.85,21.92,492.804,7.345,0.1291796,0.189737,0.2816907
"2018-08-30 17:20:00",2324,"CKVY",13.31,80.3,79.97,80.4,79.59,13.93,14.92,11.95,0.491,25.62,27.85,22.57,12.24,12.21,263.2,16.91,19.07,458.2049,7.343,0.1291796,0.189737,0.2816907
"2018-08-30 17:25:00",2325,"CKVY",13.31,80.6,80.5,81,80.2,13.01,14.21,12.49,0.463,25.56,27.62,24.14,12.42,12.38,240.3,11.32,19.29,441.2303,7.343,0.1291796,0.189737,0.2816907
"2018-08-30 17:30:00",2326,"CKVY",13.31,80.6,80.6,81.3,80.1,13.79,14.75,12.36,0.492,26.14,28.79,24.07,11.44,11.96,245.8,13.45,17.32,423.0645,7.342,0.1240422,0.1857906,0.2354119
"2018-08-30 17:35:00",2327,"CKVY",13.31,80.4,80.7,81,80.3,13.35,15.06,12.05,0.473,26.69,28.81,23.66,10.41,10.84,250.5,14.84,17.1,425.2104,7.342,0.1240422,0.1857906,0.2354119
"2018-08-30 17:40:00",2328,"CKVY",13.32,80,79.49,80.5,78.85,13.97,14.86,12.25,0.488,24.93,27.24,23.2,10,10.19,244,10.79,15.56,385.2033,7.342,0.1240422,0.1857906,0.2354119
"2018-08-30 17:45:00",2329,"CKVY",13.32,79.9,80.2,80.4,79.9,16.57,16.57,13.04,0.577,27.31,30.65,25.03,9.34,9.73,262.6,11.89,14.25,366.9004,7.341,0.1036253,0.1568151,0.1889123
"2018-08-30 17:50:00",2330,"CKVY",13.32,80.3,80.3,80.5,79.96,13.21,16.98,12.9,0.466,27.71,31.4,24.97,9.08,9.16,254.8,14.05,16.22,354.7449,7.341,0.1036253,0.1568151,0.1889123
"2018-08-30 17:55:00",2331,"CKVY",13.32,80.3,79.92,80.3,79.59,14,14,12.15,0.495,24.84,26.83,23,9.8,9.46,245.6,12.41,19.51,365.2282,7.341,0.1036253,0.1568151,0.1889123
"2018-08-30 18:00:00",2332,"CKVY",13.32,79.47,80.1,80.5,79.4,13.73,15.2,12.39,0.471,25.75,28.88,23.71,10.59,9.97,238,12.96,19.07,355.874,7.341,0.09768218,0.1478072,0.1434157
"2018-08-30 18:05:00",2333,"CKVY",13.32,79.53,79.62,79.77,79.28,14.03,14.75,12.46,0.483,25.26,27.57,23.5,11.34,11.06,241.7,12.24,19.73,340.5815,7.341,0.09768218,0.1478072,0.1434157
"2018-08-30 18:10:00",2334,"CKVY",13.33,79.16,79.38,79.71,79.03,13.55,15.2,12.87,0.461,26.3,28.29,23.89,10.8,10.92,249.4,10.27,16.44,326.4437,7.339,0.09768218,0.1478072,0.1434157
"2018-08-30 18:15:00",2335,"CKVY",13.33,78.91,79.36,79.71,78.85,15.23,16.46,13.21,0.514,27.09,30.15,24.71,10.12,10.6,233.5,12.15,14.91,311.5259,7.339,0.09608944,0.1504805,0.09958018
"2018-08-30 18:20:00",2336,"CKVY",13.34,78.67,78.75,78.97,78.42,14.24,15.68,13.21,0.476,26.53,28.36,24.18,10.45,10.27,260,13.82,18.41,295.9779,7.339,0.09608944,0.1504805,0.09958018
"2018-08-30 18:25:00",2337,"CKVY",13.34,78.54,78.77,79.03,78.48,13.97,14.86,12.9,0.465,25.59,27.15,23.76,10.73,10.77,261.9,11.1,21.48,280.6224,7.339,0.09608944,0.1504805,0.09958018
"2018-08-30 18:30:00",2338,"CKVY",13.34,78.3,78.58,78.79,78.3,14.34,17.42,12.53,0.474,26.31,30.85,22.81,11.15,10.81,261.4,11.59,19.29,264.8379,7.338,0.08622245,0.1385104,0.05919841
"2018-08-30 18:35:00",2339,"CKVY",13.35,78.23,78.14,78.36,77.93,13.35,14.96,12.94,0.44,24.9,26.67,23.24,11.49,11.38,255.1,11.4,23.02,248.0109,7.339,0.08622245,0.1385104,0.05919841
"2018-08-30 18:40:00",2340,"CKVY",13.36,77.68,78.11,78.3,77.68,14.58,15.61,12.8,0.472,25.29,27.66,22.84,11.45,11.33,235.2,14.93,19.95,230.6778,7.338,0.08622245,0.1385104,0.05919841
"2018-08-30 18:45:00",2341,"CKVY",13.37,77.56,77.77,78.05,77.56,15.81,15.81,13.28,0.51,25.65,27.58,23.48,11.59,11.86,243.4,12.04,18.19,214.5427,7.336,0.08200235,0.1368703,0.02775949
"2018-08-30 18:50:00",2342,"CKVY",13.38,77.06,77.45,77.68,77.06,16.09,16.22,14.55,0.511,26.73,28.05,25.51,10.48,10.95,261,11.64,17.76,199.5701,7.336,0.08200235,0.1368703,0.02775949
"2018-08-30 18:55:00",2343,"CKVY",13.37,76.69,76.74,77.06,76.51,17.83,17.87,16.12,0.559,28.37,29.86,27.41,9.26,9.91,262,10.25,11.4,184.5261,7.335,0.08200235,0.1368703,0.02775949
"2018-08-30 19:00:00",2344,"CKVY",13.31,75.96,76.42,76.76,75.9,17.77,17.8,15.61,0.543,28.38,29.72,26.52,8.28,8.66,255.5,11.99,12.49,169.4118,7.335,0.0643706,0.1105108,0.01148711
"2018-08-30 19:05:00",2345,"CKVY",13.13,76.7,76.3,76.76,75.83,15.34,18.14,15.13,0.481,27.17,29.64,25.63,8.14,8.1,250.3,14.23,17.1,154.4362,7.334,0.0643706,0.1105108,0.01148711
"2018-08-30 19:10:00",2346,"CKVY",13.05,75.48,76.17,76.7,75.48,18.21,18.28,15.03,0.548,27.1,29.53,25.62,7.989,8.12,241.9,12.11,12.93,140.126,7.333,0.0643706,0.1105108,0.01148711
"2018-08-30 19:15:00",2347,"CKVY",13.02,75.11,75.56,76.4,74.99,16.67,18.42,14.55,0.496,27.43,29.52,24.2,8.3,8.1,255,10.82,14.47,126.3111,7.333,0.0336549,0.04529222,0.00322845
"2018-08-30 19:20:00",2348,"CKVY",12.99,74.19,75.28,75.97,74.13,18.42,18.42,15.47,0.531,27.06,28.82,25.44,7.249,7.876,262.8,25.52,12.06,111.6975,7.332,0.0336549,0.04529222,0.00322845
"2018-08-30 19:25:00",2349,"CKVY",12.98,73.4,73.69,74.25,73.27,17.26,18.97,17.26,0.485,28.13,29.14,26.33,7.192,7.13,248.7,11.18,12.06,96.81326,7.332,0.0336549,0.04529222,0.00322845
"2018-08-30 19:30:00",2350,"CKVY",12.96,74.51,74.64,75.37,73.52,16.3,17.39,15.72,0.475,26.43,27.39,25.42,7.762,7.516,250.6,9.64,14.47,82.34797,7.331,0.02824396,0.03860938,4.287882E-05
"2018-08-30 19:35:00",2351,"CKVY",12.96,73.4,74,74.63,73.22,17.29,18.04,16.09,0.486,26.57,27.42,25.5,8.28,8.08,243.8,11.32,13.15,69.37497,7.33,0.02824396,0.03860938,4.287882E-05
"2018-08-30 19:40:00",2352,"CKVY",12.94,72.91,73.42,73.9,72.85,17.91,17.91,16.71,0.495,26.35,26.94,25.76,8.64,8.53,244.9,9.39,14.03,56.05177,7.33,0.02824396,0.03860938,4.287882E-05
"2018-08-30 19:45:00",2353,"CKVY",12.93,71.25,71.7,73.04,71.19,19.79,19.86,17.94,0.517,27.59,28.04,26.96,7.306,7.886,250.7,8.79,8.55,39.45713,7.329,0.02630622,0.03570611,2.5E-07
"2018-08-30 19:50:00",2354,"CKVY",12.93,69.83,70.48,71.25,69.77,21.43,21.47,19.72,0.533,28.03,28.76,27.53,6.55,6.902,252.4,8.81,7.234,24.51973,7.328,0.02630622,0.03570611,2.5E-07
"2018-08-30 19:55:00",2355,"CKVY",12.93,68.72,69.25,69.83,68.66,22.46,22.87,20.92,0.538,28.49,29.43,27.77,5.569,6.012,253.2,7.62,6.576,13.46779,7.327,0.02630622,0.03570611,2.5E-07
"2018-08-30 20:00:00",2356,"CKVY",12.92,67.55,68.3,68.84,67.55,24.04,24.31,21.78,0.553,28.7,29.89,28.05,5.135,5.36,254.1,7.735,5.918,8.841484,7.325,0.01654444,0.02363046,2.5E-07
"2018-08-30 20:05:00",2357,"CKVY",12.91,66.13,66.91,67.61,66.07,25,25,23.97,0.548,29.53,30.09,28.97,4.702,4.939,262.6,6.111,5.261,5.897219,7.324,0.01654444,0.02363046,2.5E-07
"2018-08-30 20:10:00",2358,"CKVY",12.91,64.04,65.22,66.13,64.04,29.82,29.82,25.06,0.607,30.72,31.93,29.21,3.817,4.314,271.8,12.5,4.165,3.817878,7.322,0.01654444,0.02363046,2.5E-07
"2018-08-30 20:15:00",2359,"CKVY",12.91,62.13,62.75,64.04,62,32.39,33.73,29.89,0.617,32.84,33.59,31.92,3.19,3.455,299.3,8.64,4.165,2.450372,7.32,0.008174362,0.01268697,2.5E-07
"2018-08-30 20:20:00",2360,"CKVY",12.91,62.68,62.54,62.93,61.94,30.78,32.94,30.3,0.598,31.67,32.61,31.13,3.117,3.095,301.4,8.89,5.699,1.481179,7.318,0.008174362,0.01268697,2.5E-07
"2018-08-30 20:25:00",2361,"CKVY",12.91,64.68,63.16,64.74,62.44,24.97,31.26,24.97,0.52,30.04,31.8,28.05,3.318,3.244,298.7,29.95,5.48,0.7864891,7.317,0.008174362,0.01268697,2.5E-07
"2018-08-30 20:30:00",2362,"CKVY",12.91,64.07,65.06,65.79,64.07,27.64,27.64,23.94,0.564,28.89,30.06,27.51,3.397,3.386,301,30.2,5.042,0.3207386,7.317,0.004340912,0.007562499,2.5E-07
"2018-08-30 20:35:00",2363,"CKVY",12.9,61.79,62.79,64.07,61.67,31.51,31.65,27.61,0.593,30.93,31.62,29.94,2.839,3.196,302.6,9.37,3.507,0.09158071,7.316,0.004340912,0.007562499,2.5E-07
"2018-08-30 20:40:00",2364,"CKVY",12.9,61.17,61.41,61.73,61.11,32.44,32.44,31.41,0.597,31.17,31.48,30.81,2.105,2.396,297.7,10.78,2.192,0.01652355,7.315,0.004340912,0.007562499,2.5E-07
"2018-08-30 20:45:00",2365,"CKVY",12.9,60.25,60.65,61.24,60.19,34.01,34.25,32.2,0.606,31.42,32.04,30.61,1.328,1.718,13.15,58.1,1.973,0,7.315,0.0008156538,0.002506082,2.5E-07
"2018-08-30 20:50:00",2366,"CKVY",12.9,58.28,59.43,60.37,58.03,39.36,39.6,32.78,0.654,32.37,33.84,30.79,1.11,1.081,103.3,36.66,3.946,0,7.313,0.0008156538,0.002506082,2.5E-07
"2018-08-30 20:55:00",2367,"CKVY",12.89,55.56,56.79,58.46,55.44,47.3,47.92,39.46,0.712,35.67,36.47,33.75,1.484,1.283,121.3,14.76,2.85,0,7.311,0.0008156538,0.002506082,2.5E-07
"2018-08-30 21:00:00",2368,"CKVY",12.89,58.52,57.2,58.65,55.5,39.73,47.27,37.68,0.666,34.01,35.86,32.18,1.992,1.763,100.2,10.99,3.069,0,7.31,-0.003959695,-0.00492209,2.5E-07
"2018-08-30 21:05:00",2369,"CKVY",12.89,57.56,57.72,58.59,56.99,38.3,43.68,38.23,0.62,34.07,35.42,32.2,1.969,2.069,56.7,30.05,2.63,0,7.309,-0.003959695,-0.00492209,2.5E-07
"2018-08-30 21:10:00",2370,"CKVY",12.89,56.21,57.37,58.05,56.15,42.79,43.03,38.23,0.66,33.45,34.51,32.43,1.895,1.927,84.7,16.96,2.411,0,7.309,-0.003959695,-0.00492209,2.5E-07
"2018-08-30 21:15:00",2371,"CKVY",12.89,57.14,56.87,57.32,56.02,38.86,42.62,38.68,0.619,33.05,33.76,32.15,1.586,1.77,58.89,22.41,2.63,0,7.307,-0.001841483,-0.001601929,2.5E-07
"2018-08-30 21:20:00",2372,"CKVY",12.89,59.17,58.26,59.3,57.01,37.14,38.92,34.88,0.637,32.36,33.34,31.53,1.852,1.737,58.96,8.97,3.288,0,7.307,-0.001841483,-0.001601929,2.5E-07
"2018-08-30 21:25:00",2373,"CKVY",12.88,58.99,59.22,59.85,58.8,37.79,39.68,33.51,0.644,32.93,35.09,30.81,1.845,1.887,45.2,17.01,3.288,0,7.307,-0.001841483,-0.001601929,2.5E-07
"2018-08-30 21:30:00",2374,"CKVY",12.88,58.93,58.74,59.05,58.25,35.77,39.51,35.6,0.608,33.2,34.1,31.68,1.708,1.805,103.7,61.63,2.63,0,7.308,-0.002104623,-0.001959586,2.5E-07
"2018-08-30 21:35:00",2375,"CKVY",12.88,59.73,59.33,59.79,58.93,33.54,37.49,33.54,0.587,32.39,33.36,31.01,1.545,1.591,52.87,14.62,3.069,0,7.307,-0.002104623,-0.001959586,2.5E-07
"2018-08-30 21:40:00",2376,"CKVY",12.88,60.91,60.71,61.4,59.79,32.72,34.16,31.11,0.597,31.38,32.34,30.39,1.861,1.655,66.79,12.87,4.165,0,7.309,-0.002104623,-0.001959586,2.5E-07
"2018-08-30 21:45:00",2377,"CKVY",12.88,61.54,61.27,61.6,60.78,30.3,32.69,30.3,0.565,30.83,31.51,30.08,2.469,2.083,67.91,5.954,3.507,0,7.309,-0.002062595,-0.001834576,2.5E-07
"2018-08-30 21:50:00",2378,"CKVY",12.87,60.5,61.13,61.67,60.44,35.03,35.65,30.19,0.63,32.25,33.44,29.94,2.688,2.607,74.19,3.544,3.507,0,7.309,-0.002062595,-0.001834576,2.5E-07
"2018-08-30 21:55:00",2379,"CKVY",12.88,60.44,60.33,60.56,60.07,34.07,35.95,33.45,0.611,32.58,33.19,31.46,2.245,2.487,64.26,11.1,2.63,0,7.311,-0.002062595,-0.001834576,2.5E-07
"2018-08-30 22:00:00",2380,"CKVY",12.88,61.12,60.99,61.49,60.32,35.1,35.1,30.75,0.645,31.51,33.36,30.16,1.679,1.99,102.2,28.92,2.411,0,7.312,0.0003111681,0.001724905,2.5E-07
"2018-08-30 22:05:00",2381,"CKVY",12.88,58.16,59.92,61.18,58.16,43.8,43.87,34.69,0.724,34.77,36.48,32.85,1.178,1.372,221.6,37.24,2.63,0,7.313,0.0003111681,0.001724905,2.5E-07
"2018-08-30 22:10:00",2382,"CKVY",12.87,55.81,56.91,58.28,55.81,50.63,51.07,44.01,0.769,38.29,39.25,36.44,1.427,1.282,213.1,58.96,3.069,0,7.314,0.0003111681,0.001724905,2.5E-07
"2018-08-30 22:15:00",2383,"CKVY",12.87,55.88,55.63,56,55.26,46.75,51.89,46.75,0.712,36.9,38.22,35.77,1.849,1.584,154,23.58,3.726,0,7.314,-0.00395407,-0.004949174,2.5E-07
"2018-08-30 22:20:00",2384,"CKVY",12.87,55.75,55.9,56.25,55.51,48.26,49.08,45.93,0.732,36.13,37.27,35.22,2.464,2.294,72.72,23.92,4.165,0,7.313,-0.00395407,-0.004949174,2.5E-07
"2018-08-30 22:25:00",2385,"CKVY",12.87,56.8,56.15,56.8,55.51,40.72,49.43,40.58,0.641,35.47,37.09,32.96,2.475,2.512,62.7,20.01,3.726,0,7.312,-0.00395407,-0.004949174,2.5E-07
"2018-08-30 22:30:00",2386,"CKVY",12.86,59.83,58.32,59.95,56.8,35.61,42.81,34.41,0.625,32.76,34.94,30.94,2.259,2.369,97.8,19.03,2.85,0,7.313,-0.0004734958,0.0003924348,2.5E-07
"2018-08-30 22:35:00",2387,"CKVY",12.85,57.97,59.82,60.26,57.97,45.24,45.24,32.9,0.743,33.76,37.06,30.72,2.042,2.077,111,61.06,3.946,0,7.312,-0.0004734958,0.0003924348,2.5E-07
"2018-08-30 22:40:00",2388,"CKVY",12.85,57.97,57.83,58.53,56.99,42.5,46.75,37.84,0.698,34.5,37.25,32.68,1.843,1.911,254.2,46.97,4.165,0,7.313,-0.0004734958,0.0003924348,2.5E-07
"2018-08-30 22:45:00",2389,"CKVY",12.86,56.19,56.54,58.04,55.76,44.29,46.07,42.19,0.682,35.1,35.8,34.17,2.409,2.231,222.3,11.15,4.603,0,7.313,-0.001314651,-0.000801059,2.5E-07
"2018-08-30 22:50:00",2390,"CKVY",12.86,56.25,56.18,56.31,56,44.15,44.97,43.94,0.682,34.83,35.2,34.49,2.497,2.378,198.1,16.56,3.726,0,7.312,-0.001314651,-0.000801059,2.5E-07
"2018-08-30 22:55:00",2391,"CKVY",12.86,55.83,56.08,56.44,55.77,43.95,44.97,42.92,0.668,34.42,35.13,33.69,2.835,2.734,193.9,8.83,4.384,0,7.312,-0.001314651,-0.000801059,2.5E-07
"2018-08-30 23:00:00",2392,"CKVY",12.86,54.9,55.48,55.89,54.9,46.52,46.83,43.81,0.684,34.41,35.08,33.99,1.785,2.252,195.2,42.38,1.315,0,7.311,-0.0003835264,0.0004974151,2.5E-07
"2018-08-30 23:05:00",2393,"CKVY",12.85,55.28,55.14,55.52,54.78,45.08,46.48,43.23,0.672,33.78,34.88,33.06,1.359,1.612,271.7,40.33,2.192,0,7.312,-0.0003835264,0.0004974151,2.5E-07
"2018-08-30 23:10:00",2394,"CKVY",12.85,53.12,54.13,55.28,53.06,50.33,50.36,45.05,0.693,35.03,35.57,34.32,1.11,1.181,167.5,22.17,3.069,0,7.312,-0.0003835264,0.0004974151,2.5E-07
"2018-08-30 23:15:00",2395,"CKVY",12.85,53.92,53.29,53.98,52.87,48.13,50.81,47.65,0.683,34.73,35.32,34.1,1.271,1.118,6.595,54.92,2.411,0,7.312,-0.004307823,-0.005560678,2.5E-07
"2018-08-30 23:20:00",2396,"CKVY",12.85,55.53,54.84,55.53,53.92,44.88,48.44,43.68,0.675,34,35.05,33.43,1.864,1.583,5.563,2.496,3.946,0,7.312,-0.004307823,-0.005560678,2.5E-07
"2018-08-30 23:25:00",2397,"CKVY",12.85,57.76,56.24,57.76,55.47,38.02,44.84,36.82,0.62,33.01,34.47,31.13,2.031,1.86,90.1,38.68,4.384,0,7.312,-0.004307823,-0.005560678,2.5E-07
"2018-08-30 23:30:00",2398,"CKVY",12.85,54.12,55.53,57.82,54.06,52.56,53.15,37.89,0.751,36.28,38.02,32.28,3.343,2.82,122.6,7.223,5.918,0,7.312,-0.001564262,-0.001242255,2.5E-07
"2018-08-30 23:35:00",2399,"CKVY",12.84,54.3,54.15,54.3,54,52.6,52.73,51.5,0.756,37.13,37.37,36.66,2.899,3.146,162.6,66.94,3.288,0,7.312,-0.001564262,-0.001242255,2.5E-07
"2018-08-30 23:40:00",2400,"CKVY",12.84,54.68,54.87,55.35,54.06,49.99,52.97,44.92,0.729,35.51,37.59,34.18,3.287,3.174,253,20.52,8.11,0,7.313,-0.001564262,-0.001242255,2.5E-07
"2018-08-30 23:45:00",2401,"CKVY",12.84,54.37,54.17,54.68,53.81,48.28,50.71,47.8,0.696,35.68,36.56,34.91,2.488,2.745,291.5,28.64,5.042,0,7.313,0.0005381611,0.001699719,2.5E-07
"2018-08-30 23:50:00",2402,"CKVY",12.83,56.96,55.37,56.96,54.43,41.45,49.34,41.39,0.656,34.85,35.98,33.55,3.637,2.964,359.3,13.59,8.99,0,7.314,0.0005381611,0.001699719,2.5E-07
"2018-08-30 23:55:00",2403,"CKVY",12.83,58.93,58.66,59.43,57.02,38.27,41.42,36.21,0.651,33.08,34.08,31.86,4.472,4.047,41.91,20.89,9.86,0,7.314,0.0005381611,0.001699719,2.5E-07
"2018-08-31 00:00:00",2404,"CKVY",12.83,61.03,59.67,61.03,58.75,36.04,38.44,35.59,0.66,33.54,34.08,32.88,5.565,5.08,40,10.55,8.33,0,7.316,0.004541535,0.007269489,2.5E-07
"2018-08-31 00:05:00",2405,"CKVY",12.81,62.45,62.09,62.64,60.97,32.81,36.1,32.81,0.632,33.36,34.04,32.76,5.569,5.799,26.6,10.83,10.08,0,7.318,0.004541535,0.007269489,2.5E-07
"2018-08-31 00:10:00",2406,"CKVY",12.83,60.11,61.38,62.88,59.74,36.45,37.65,32.47,0.646,33.52,34.36,32.62,4.449,4.956,272.6,52.05,5.042,0,7.319,0.004541535,0.007269489,2.5E-07
"2018-08-31 00:15:00",2407,"CKVY",12.83,58.56,60.48,61.34,58.56,40.53,41.35,34.84,0.68,34.24,35.95,33.06,3.273,3.815,266,17.29,3.726,0,7.32,0.007872756,0.01176092,2.5E-07
"2018-08-31 00:20:00",2408,"CKVY",12.83,56.96,56.97,58.63,56.03,44.27,45.12,40.01,0.701,34.74,35.44,33.85,3.312,3.045,195.1,29.35,8.99,0,7.319,0.007872756,0.01176092,2.5E-07
"2018-08-31 00:25:00",2409,"CKVY",12.82,54.55,55.6,56.96,54.49,47.32,47.59,44.3,0.687,35.3,35.72,34.76,4.581,4.047,169.8,8.63,9.21,0,7.32,0.007872756,0.01176092,2.5E-07
"2018-08-31 00:30:00",2410,"CKVY",12.82,57.08,54.89,57.08,54.06,38.27,48.89,38.27,0.609,34.51,35.43,31.89,5.384,5.108,150.4,25.89,7.672,0,7.32,0.003644472,0.005912586,2.5E-07
"2018-08-31 00:35:00",2411,"CKVY",12.82,56.84,57.45,58.44,56.65,41.49,42.04,37.3,0.654,33.53,34.35,31.72,4.814,5.194,163.6,18.71,4.822,0,7.319,0.003644472,0.005912586,2.5E-07
"2018-08-31 00:40:00",2412,"CKVY",12.8,53.38,54.19,57.02,53.26,49.41,49.44,41.69,0.687,34.91,35.63,33.89,4.075,4.426,228.3,8.15,6.576,0,7.318,0.003644472,0.005912586,2.5E-07
"2018-08-31 00:45:00",2413,"CKVY",12.82,54.8,53.77,54.8,53.26,42.52,49.51,42.52,0.623,33.9,35.01,32.43,3.725,3.822,206.9,10.44,4.822,0,7.318,0.004492455,0.006942927,2.5E-07
"2018-08-31 00:50:00",2414,"CKVY",12.82,56.03,55.88,56.46,54.8,40.94,42.52,39.16,0.627,32.37,33.63,31.66,2.875,3.389,236.1,80.8,3.946,0,7.316,0.004492455,0.006942927,2.5E-07
"2018-08-31 00:55:00",2415,"CKVY",12.81,54.8,55.79,56.28,54.74,47.52,48,39.98,0.696,33.66,35.74,32.16,1.992,2.334,136.9,96.8,3.288,0,7.318,0.004492455,0.006942927,2.5E-07
"2018-08-31 01:00:00",2416,"CKVY",12.8,54,54.52,54.8,53.93,47.83,49.17,46.05,0.68,35.27,35.9,34.35,1.094,1.631,58.04,10.28,2.63,0,7.317,-0.0003523953,0.0005377159,2.5E-07
"2018-08-31 01:05:00",2417,"CKVY",12.8,53.93,53.83,54.06,53.56,46.49,49.51,46.36,0.66,34.34,35.38,33.67,1.677,1.204,75.24,17.36,4.384,0,7.316,-0.0003523953,0.0005377159,2.5E-07
"2018-08-31 01:10:00",2418,"CKVY",12.79,52.21,53.61,54.43,52.21,53.01,53.01,44.68,0.706,33.88,35.62,33.07,2.143,1.996,99,12.57,4.384,0,7.315,-0.0003523953,0.0005377159,2.5E-07
"2018-08-31 01:15:00",2419,"CKVY",12.8,50.91,51.11,52.21,50.6,58.15,58.84,53.08,0.738,36.58,37.04,35.54,2.489,2.24,115.1,34.95,2.411,0,7.316,-0.002739358,-0.003087474,2.5E-07
"2018-08-31 01:20:00",2420,"CKVY",12.8,53.07,51.39,53.07,50.73,47.39,58.32,47.39,0.651,35.11,36.76,33.52,2.349,2.493,26.48,19.15,3.069,0,7.314,-0.002739358,-0.003087474,2.5E-07
"2018-08-31 01:25:00",2421,"CKVY",12.8,54.43,53.91,54.43,53.01,45.3,47.46,45.12,0.655,33.56,33.98,33.25,2.331,2.24,347.3,13.37,4.603,0,7.313,-0.002739358,-0.003087474,2.5E-07
"2018-08-31 01:30:00",2422,"CKVY",12.79,53.76,54.08,54.56,53.63,47.53,47.56,44.82,0.67,34.05,34.71,33.4,2.154,2.342,7.618,12.51,3.507,0,7.312,-0.001045651,-0.0005405815,2.5E-07
"2018-08-31 01:35:00",2423,"CKVY",12.79,52.16,53.35,53.76,52.1,51.82,53.84,46.67,0.689,34.63,36.31,33.68,1.459,1.797,352.5,50.38,2.85,0,7.312,-0.001045651,-0.0005405815,2.5E-07
"2018-08-31 01:40:00",2424,"CKVY",12.78,51.42,51.96,52.34,51.36,56.07,57.2,51.23,0.725,35.62,36.98,34.72,0.581,1.067,281.2,34.34,1.534,0,7.312,-0.001045651,-0.0005405815,2.5E-07
"2018-08-31 01:45:00",2425,"CKVY",12.78,51.11,51.05,51.48,50.74,54.77,56.14,54.66,0.7,35.58,36.36,35.27,0.369,0.397,82.5,53.92,1.754,0,7.312,-0.005107579,-0.006939553,2.5E-07
"2018-08-31 01:50:00",2426,"CKVY",12.77,50.49,51.3,52.1,50.49,59.02,59.05,53.09,0.738,36.34,37.93,35.23,1.508,0.898,269.9,4.264,5.042,0,7.311,-0.005107579,-0.006939553,2.5E-07
"2018-08-31 01:55:00",2427,"CKVY",12.78,50.93,50.64,51.48,49.69,56.52,60.08,55.14,0.718,36.26,36.83,35.81,2.403,2.016,285.8,69.73,6.138,0,7.311,-0.005107579,-0.006939553,2.5E-07
"2018-08-31 02:00:00",2428,"CKVY",12.78,52.22,51.54,52.41,50.5,53.09,58.03,52.33,0.707,35.77,36.47,35.21,3.028,2.786,235.7,16.26,3.946,0,7.311,-0.002828228,-0.003261169,2.5E-07
"2018-08-31 02:05:00",2429,"CKVY",12.77,51.86,51.97,52.23,51.8,55.08,55.08,53.12,0.724,35.8,36.26,35.44,2.069,2.549,200.1,14.5,3.069,0,7.311,-0.002828228,-0.003261169,2.5E-07
"2018-08-31 02:10:00",2430,"CKVY",12.77,51.37,51.88,52.48,51.18,58.27,58.31,52.24,0.752,35.95,37.44,35.09,1.819,1.953,210.2,52.76,3.069,0,7.311,-0.002828228,-0.003261169,2.5E-07
"2018-08-31 02:15:00",2431,"CKVY",12.77,50.39,50.67,51.37,50.2,59.13,60.09,55.8,0.736,36.3,37.37,35.65,1.857,1.66,9.72,31.07,4.165,0,7.313,-0.002363143,-0.002545927,2.5E-07
"2018-08-31 02:20:00",2432,"CKVY",12.77,50.76,50.31,50.88,50.14,56.9,60.37,56.87,0.718,36.58,37.2,36.03,2.548,2.248,358.8,16.29,4.165,0,7.312,-0.002363143,-0.002545927,2.5E-07
"2018-08-31 02:25:00",2433,"CKVY",12.76,55.82,53.8,55.88,50.76,43.56,56.8,43.39,0.662,34.6,36.12,33.68,3.215,2.895,343.3,12.04,6.576,0,7.312,-0.002363143,-0.002545927,2.5E-07
"2018-08-31 02:30:00",2434,"CKVY",12.76,55.32,55.74,56.07,55.32,45.48,45.62,43.05,0.679,34.43,35.22,33.77,3.124,3.263,45.26,20.03,2.63,0,7.313,-1.644722E-05,0.0009110279,2.5E-07
"2018-08-31 02:35:00",2435,"CKVY",12.75,53.23,54.02,55.39,53.1,51.11,51.11,45.48,0.707,35.56,35.92,34.64,3.122,3.16,78.85,6.65,3.726,0,7.315,-1.644722E-05,0.0009110279,2.5E-07
"2018-08-31 02:40:00",2436,"CKVY",12.75,49.03,50.41,53.23,48.97,68.6,68.6,51.11,0.812,38.75,39.52,35.54,2.689,2.892,128.6,14.05,4.603,0,7.316,-1.644722E-05,0.0009110279,2.5E-07
"2018-08-31 02:45:00",2437,"CKVY",12.75,49.27,48.81,49.27,48.53,64,69.97,64,0.764,38.86,39.32,37.64,2.971,2.792,96.8,11.84,4.384,0,7.316,-0.0007760683,-0.0002751841,2.5E-07
"2018-08-31 02:50:00",2438,"CKVY",12.75,49.89,49.77,50.02,49.27,62.8,64.52,61.74,0.768,37.71,38.15,37.18,2.406,2.766,129,21.87,2.85,0,7.315,-0.0007760683,-0.0002751841,2.5E-07
"2018-08-31 02:55:00",2439,"CKVY",12.75,51.31,50.68,51.56,49.77,59.75,62.84,55.6,0.77,36.61,37.84,35.55,1.57,1.941,194.6,18.37,1.973,0,7.316,-0.0007760683,-0.0002751841,2.5E-07
"2018-08-31 03:00:00",2440,"CKVY",12.74,47.67,49.26,51.31,47.67,68.8,69.01,59.82,0.774,38.13,38.98,37.55,1.594,1.569,256.8,4.212,4.165,0,7.315,-0.002737386,-0.003146973,2.5E-07
"2018-08-31 03:05:00",2441,"CKVY",12.74,48.6,47.91,48.6,47.48,65.17,69.39,65.13,0.759,37.96,38.31,37.38,2.335,1.87,254.6,4.874,4.384,0,7.315,-0.002737386,-0.003146973,2.5E-07
"2018-08-31 03:10:00",2442,"CKVY",12.74,48.9,48.85,49.4,48.47,64.48,66.54,62.56,0.76,37.53,38.31,36.82,3.425,2.912,225.3,19.06,4.603,0,7.314,-0.002737386,-0.003146973,2.5E-07
"2018-08-31 03:15:00",2443,"CKVY",12.73,50.51,49.61,50.51,48.72,54.98,64.41,54.98,0.688,36.51,37.39,34.96,3.711,3.627,185.7,12.27,5.261,0,7.314,-0.001539185,-0.001402426,2.5E-07
"2018-08-31 03:20:00",2444,"CKVY",12.73,50.76,51.53,52.11,50.51,56.59,56.59,52.38,0.714,35.34,35.97,34.78,3.624,3.668,175.2,17.9,4.603,0,7.314,-0.001539185,-0.001402426,2.5E-07
"2018-08-31 03:25:00",2445,"CKVY",12.73,48.47,49.4,50.82,48.47,66.68,66.82,56.63,0.773,37.1,38.22,35.98,3.69,3.588,101.7,15.93,5.261,0,7.316,-0.001539185,-0.001402426,2.5E-07
"2018-08-31 03:30:00",2446,"CKVY",12.71,48.47,48.41,48.6,48.16,65.58,67.12,63.15,0.76,37.15,38.02,36.49,3.159,3.47,89.9,12.27,4.165,0,7.315,0.0002716453,0.001121473,2.5E-07
"2018-08-31 03:35:00",2447,"CKVY",12.72,48.16,48.24,48.53,48.1,63.73,65.79,63.08,0.73,36.86,37.58,36.21,3.105,3.103,63.36,10.8,4.165,0,7.316,0.0002716453,0.001121473,2.5E-07
"2018-08-31 03:40:00",2448,"CKVY",12.72,48.84,48.41,48.84,48.1,59.68,63.93,59.65,0.701,35.99,36.79,35.17,2.59,2.92,359.8,34.94,4.165,0,7.315,0.0002716453,0.001121473,2.5E-07
"2018-08-31 03:45:00",2449,"CKVY",12.71,48.78,49.27,49.52,48.78,62.05,62.15,58.62,0.727,35.73,36.6,35.33,2.619,2.578,318.9,30.96,3.069,0,7.315,-0.001176106,-0.0008785547,2.5E-07
"2018-08-31 03:50:00",2450,"CKVY",12.71,48.97,48.92,49.34,48.47,60.64,62.08,59.58,0.716,35.92,36.39,35.68,2.67,2.621,319.6,29.59,4.822,0,7.315,-0.001176106,-0.0008785547,2.5E-07
"2018-08-31 03:55:00",2451,"CKVY",12.71,50.26,49.31,50.32,48.78,55.15,61.05,54.91,0.683,35.49,36.15,34.43,3.158,2.897,310.5,11.05,4.384,0,7.315,-0.001176106,-0.0008785547,2.5E-07
"2018-08-31 04:00:00",2452,"CKVY",12.71,48.04,49.89,50.63,48.04,64.07,64.07,54.88,0.731,35.43,36.5,34.74,3.578,3.349,271.7,42.24,5.48,0,7.314,-0.0006977248,-0.0001817597,2.5E-07
"2018-08-31 04:05:00",2453,"CKVY",12.7,46.56,46.46,48.04,46,66.61,69.87,64.18,0.718,36.53,36.92,36.02,4.001,3.949,185.4,7.455,8.99,0,7.314,-0.0006977248,-0.0001817597,2.5E-07
"2018-08-31 04:10:00",2454,"CKVY",12.7,46.44,46.73,46.93,46.37,63.59,66.61,62.7,0.683,35.36,36.12,34.59,3.534,3.703,176.1,16.96,3.726,0,7.313,-0.0006977248,-0.0001817597,2.5E-07
"2018-08-31 04:15:00",2455,"CKVY",12.69,45.57,45.84,46.5,45.45,66.78,68.05,63.59,0.694,35.23,35.79,34.67,3.489,3.469,170.3,15.76,5.261,0,7.313,-0.000373109,0.0001502693,2.5E-07
"2018-08-31 04:20:00",2456,"CKVY",12.7,44.46,44.7,45.57,44.34,72.78,72.78,66.85,0.725,36,36.39,35.15,2.726,3.035,145.2,28.66,4.165,0,7.312,-0.000373109,0.0001502693,2.5E-07
"2018-08-31 04:25:00",2457,"CKVY",12.7,43.9,44.22,44.58,43.84,74.19,74.29,72.82,0.723,36.36,36.83,36.12,2.987,2.902,81.9,5.48,4.384,0,7.311,-0.000373109,0.0001502693,2.5E-07
"2018-08-31 04:30:00",2458,"CKVY",12.69,44.09,43.98,44.21,43.78,71.59,74.26,71.59,0.703,35.89,36.31,35.43,3.039,3.016,88.5,5.556,5.042,0,7.31,-0.002008726,-0.002132491,2.5E-07
"2018-08-31 04:35:00",2459,"CKVY",12.69,45.95,44.78,45.95,43.97,64.76,71.62,64.76,0.683,35.18,35.55,34.63,3.864,3.412,85,3.859,5.699,0,7.31,-0.002008726,-0.002132491,2.5E-07
"2018-08-31 04:40:00",2460,"CKVY",12.69,47.87,46.97,47.93,45.83,58.52,64.7,58.39,0.663,34.31,34.72,33.78,4.139,4.005,85.8,9.21,5.261,0,7.311,-0.002008726,-0.002132491,2.5E-07
"2018-08-31 04:45:00",2461,"CKVY",12.68,48.8,48.42,48.92,47.93,60.17,61.2,58.39,0.706,35.28,35.89,34.09,4.347,4.311,121.8,7.922,5.918,0,7.31,0.0002819249,0.001040354,2.5E-07
"2018-08-31 04:50:00",2462,"CKVY",12.68,44.48,46.85,48.92,44.35,68.72,69.2,60.14,0.685,35.33,36.16,34.79,4.091,4.211,216.8,28.19,5.918,0,7.311,0.0002819249,0.001040354,2.5E-07
"2018-08-31 04:55:00",2463,"CKVY",12.68,43.43,43.57,44.6,43.06,69.71,72.18,68.68,0.667,34.73,35.05,34.16,4.14,4.074,220.6,7.656,5.918,0,7.312,0.0002819249,0.001040354,2.5E-07
"2018-08-31 05:00:00",2464,"CKVY",12.68,43.99,43.64,43.99,43.37,67.04,69.71,67.04,0.656,33.99,34.29,33.7,3.956,4.056,219.5,8.55,5.699,0,7.312,-5.383233E-05,0.0005266478,2.5E-07
"2018-08-31 05:05:00",2465,"CKVY",12.68,43.38,43.85,44.24,43.25,68.42,68.72,66.12,0.654,33.77,34.02,33.5,3.725,3.907,234.1,10.75,4.603,0,7.312,-5.383233E-05,0.0005266478,2.5E-07
"2018-08-31 05:10:00",2466,"CKVY",12.66,43.5,43.46,43.68,43.25,65.74,68.48,65.67,0.631,33.22,33.75,32.79,2.913,3.43,215.5,12.43,3.069,0,7.311,-5.383233E-05,0.0005266478,2.5E-07
"2018-08-31 05:15:00",2467,"CKVY",12.67,43.19,43.47,43.75,43.13,69.31,69.38,65.74,0.658,33.22,33.86,32.84,1.897,2.286,51.39,67.59,2.411,0,7.31,-0.0011453,-0.0009222458,2.5E-07
"2018-08-31 05:20:00",2468,"CKVY",12.67,43.01,43.24,43.5,42.88,69.21,69.65,68.21,0.652,33.77,34.01,33.51,1.606,1.69,60.94,4.709,2.85,0,7.311,-0.0011453,-0.0009222458,2.5E-07
"2018-08-31 05:25:00",2469,"CKVY",12.67,44.55,43.5,44.61,42.64,65.12,69.93,65.12,0.651,33.59,34,33.36,1.682,1.549,58.27,10.35,3.726,0,7.309,-0.0011453,-0.0009222458,2.5E-07
"2018-08-31 05:30:00",2470,"CKVY",12.67,44.8,44.67,44.98,44.24,66.36,67.87,64.23,0.669,34.08,34.58,33.55,2.514,2.177,63.42,13.76,4.165,0,7.309,-0.003462561,-0.004320362,2.5E-07
"2018-08-31 05:35:00",2471,"CKVY",12.66,44.18,44.71,44.92,44.18,68.07,68.14,65.43,0.671,34.22,34.56,33.87,2.51,2.521,62.53,11.38,3.069,0,7.31,-0.003462561,-0.004320362,2.5E-07
"2018-08-31 05:40:00",2472,"CKVY",12.66,42.39,43.23,44.24,42.39,71.33,71.33,67.35,0.656,33.81,34.42,33.32,2.22,2.408,123.8,41.12,2.411,0,7.31,-0.003462561,-0.004320362,2.5E-07
"2018-08-31 05:45:00",2473,"CKVY",12.66,40.17,41.37,42.39,40.17,77.34,77.45,71.3,0.653,34.25,34.67,33.63,2.017,2.171,199.2,33.09,3.946,0,7.309,-0.002629348,-0.003044301,0.001936204
"2018-08-31 05:50:00",2474,"CKVY",12.66,38.93,39.23,40.23,38.81,83.1,83.2,77.34,0.669,33.72,34.39,33.45,2.58,2.243,211.3,9.38,6.357,0,7.309,-0.002629348,-0.003044301,0.001936204
"2018-08-31 05:55:00",2475,"CKVY",12.65,39.67,39.72,40.04,39.05,78.3,83.5,78.3,0.648,34.03,34.84,33.49,4.011,3.332,195.4,9.34,7.234,0,7.307,-0.002629348,-0.003044301,0.001936204
"2018-08-31 06:00:00",2476,"CKVY",12.65,39.8,39.46,39.8,39.18,77.27,79.4,77.27,0.643,33.37,33.57,33.15,4.782,4.29,184.1,8.42,6.576,0,7.307,-0.002207289,-0.002448731,0.00890972
"2018-08-31 06:05:00",2477,"CKVY",12.66,39.55,39.74,39.98,39.55,76.93,77.62,76.72,0.634,33.2,33.47,32.89,4.854,4.894,175.8,6.212,6.138,0,7.307,-0.002207289,-0.002448731,0.00890972
"2018-08-31 06:10:00",2478,"CKVY",12.64,37.7,39.18,39.86,37.7,82.6,82.6,76.45,0.633,32.95,33.17,32.6,4.431,4.6,159.7,15.47,5.042,0,7.307,-0.002207289,-0.002448731,0.00890972
"2018-08-31 06:15:00",2479,"CKVY",12.65,37.21,37.21,37.7,36.9,85.6,85.7,82.6,0.643,32.96,33.38,32.75,3.865,4.24,135.8,25.06,5.042,0,7.307,0.004202864,0.007289976,0.02213954
"2018-08-31 06:20:00",2480,"CKVY",12.65,37.71,37.44,37.77,37.09,82.3,85.7,82.3,0.631,33.06,33.37,32.67,3.486,3.636,135.4,9.03,4.384,0,7.306,0.004202864,0.007289976,0.02213954
"2018-08-31 06:25:00",2481,"CKVY",12.65,38.08,37.72,38.08,37.52,82.6,83,81.9,0.643,32.91,33.29,32.58,2.89,3.144,95.9,15.39,3.726,0,7.306,0.004202864,0.007289976,0.02213954
"2018-08-31 06:30:00",2482,"CKVY",12.65,38.33,38.16,38.39,37.89,81.7,82.6,81.1,0.642,33.09,33.28,32.86,2.84,2.811,87.3,8.87,4.165,0.006768274,7.306,0.002645497,0.0045562,0.04948588
"2018-08-31 06:35:00",2483,"CKVY",12.65,40,39.28,40.06,38.33,76.77,81.7,76.77,0.644,33.24,33.41,33.02,2.952,2.914,96.9,8.86,5.042,0.08621363,7.306,0.002645497,0.0045562,0.04948588
"2018-08-31 06:40:00",2484,"CKVY",12.64,43.15,41.35,43.22,40,72.62,76.74,72.62,0.688,33.85,35.03,33.16,3.736,3.353,108.5,8.33,6.357,0.2883005,7.305,0.002645497,0.0045562,0.04948588
"2018-08-31 06:45:00",2485,"CKVY",12.64,45.01,43.62,45.07,42.91,68.95,74.14,68.89,0.701,35.26,35.5,34.92,4.359,4.069,116.1,9.64,6.357,0.6939194,7.308,0.004479848,0.007697713,0.08787577
"2018-08-31 06:50:00",2486,"CKVY",12.64,45.81,45.63,46,44.89,65.76,69.16,65.14,0.69,35.02,35.56,34.73,4.803,4.601,90.9,13.6,8.11,1.301707,7.31,0.004479848,0.007697713,0.08787577
"2018-08-31 06:55:00",2487,"CKVY",12.64,41.18,44.01,45.75,41.06,73.38,73.42,64.66,0.644,34.01,35.06,32.91,4.307,4.569,327.5,84.7,5.699,2.181905,7.312,0.004479848,0.007697713,0.08787577
"2018-08-31 07:00:00",2488,"CKVY",12.64,38.22,39.85,41.06,38.22,78.6,78.6,73.42,0.615,32.86,33.39,32.08,4.014,4.126,245.7,16.88,5.918,3.504598,7.313,0.007290401,0.01234366,0.1304699
"2018-08-31 07:05:00",2489,"CKVY",12.64,37.91,38.12,38.34,37.84,79.49,80,78.67,0.614,32.31,32.59,32.01,4.014,4.057,248.9,6.256,6.357,6.171944,7.313,0.007290401,0.01234366,0.1304699
"2018-08-31 07:10:00",2490,"CKVY",12.66,38.09,37.9,38.09,37.72,78.67,79.49,78.67,0.612,32.01,32.2,31.81,4.091,4.096,240.7,6.393,4.603,10.66842,7.312,0.007290401,0.01234366,0.1304699
"2018-08-31 07:15:00",2491,"CKVY",12.67,39.33,38.71,39.33,38.03,75.99,78.74,75.85,0.621,32.26,32.52,32,3.761,3.979,248.4,4.484,4.165,18.91771,7.312,0.006606911,0.009685852,0.1756791
"2018-08-31 07:20:00",2492,"CKVY",12.69,40.32,39.88,40.38,39.2,75.51,77.06,74.93,0.641,32.8,33.28,32.31,2.986,3.345,262.5,6.781,3.726,30.56781,7.313,0.006606911,0.009685852,0.1756791
"2018-08-31 07:25:00",2493,"CKVY",12.69,41.3,41,41.37,40.32,74.86,76.13,74.07,0.66,33.76,34.06,33.24,2.781,2.885,282.3,18.23,3.946,43.93008,7.312,0.006606911,0.009685852,0.1756791
"2018-08-31 07:30:00",2494,"CKVY",12.72,42.97,42.15,42.97,41.24,69.98,74.96,69.98,0.658,33.93,34.27,33.63,2.187,2.497,329.2,26.62,2.85,56.93279,7.314,0.01122232,0.01449751,0.2209311
"2018-08-31 07:35:00",2495,"CKVY",12.73,43.59,43.46,43.71,42.85,69.4,70.29,68.95,0.669,34.22,34.69,33.64,1.871,1.965,57.84,33.67,2.192,68.95998,7.315,0.01122232,0.01449751,0.2209311
"2018-08-31 07:40:00",2496,"CKVY",12.74,43.84,43.65,43.9,43.47,71.6,72.18,69.2,0.696,34.86,35.41,34.12,1.642,1.72,86.4,4.607,2.63,81.71104,7.316,0.01122232,0.01449751,0.2209311
"2018-08-31 07:45:00",2497,"CKVY",12.76,45.01,44.4,45.07,43.78,68.58,72.08,68.58,0.697,35.41,35.73,35.07,1.587,1.606,111.9,6.332,1.973,94.88142,7.318,0.01466897,0.01760971,0.2662317
"2018-08-31 07:50:00",2498,"CKVY",12.78,46.31,45.85,46.37,45.01,65.42,68.44,65.01,0.699,35.18,35.54,34.86,1.27,1.45,119.2,10.12,1.315,108.5977,7.319,0.01466897,0.01760971,0.2662317
"2018-08-31 07:55:00",2499,"CKVY",12.79,47.36,46.88,47.36,46.31,61.54,65.56,61.51,0.684,35.09,35.64,34.59,0.836,1.046,156.6,18.51,1.534,122.4834,7.32,0.01466897,0.01760971,0.2662317
"2018-08-31 08:00:00",2500,"CKVY",12.83,48.84,48.04,48.84,47.24,59.38,62.33,59.24,0.698,35.14,35.54,34.7,0.513,0.665,115.4,18.25,1.315,136.5793,7.321,0.01955532,0.02244323,0.3116521
"2018-08-31 08:05:00",2501,"CKVY",12.85,47.11,47.99,48.9,47.05,65.93,65.93,59.07,0.726,35.54,36.38,34.93,0.795,0.628,254.1,27.18,2.411,150.708,7.323,0.01955532,0.02244323,0.3116521
"2018-08-31 08:10:00",2502,"CKVY",12.88,46.86,46.82,47.11,46.62,69.64,70.22,65.97,0.76,37.15,37.63,36.29,1.166,1.004,279.5,17.24,2.411,164.8797,7.326,0.01955532,0.02244323,0.3116521
"2018-08-31 08:15:00",2503,"CKVY",13,48.47,47.63,48.47,46.86,64.66,69.74,64.66,0.749,37.35,37.76,36.88,1.343,1.18,338.8,26.33,1.973,179.8601,7.327,0.02461891,0.02757643,0.3556177
"2018-08-31 08:20:00",2504,"CKVY",13.13,50.88,49.52,50.88,48.41,54.47,64.53,54.37,0.691,36.06,37.08,34.89,1.246,1.331,19.53,11.75,1.973,195.9843,7.328,0.02461891,0.02757643,0.3556177
"2018-08-31 08:25:00",2505,"CKVY",13.34,52.12,51.68,52.24,50.76,51.86,55.26,51.48,0.688,35.39,36.18,34.74,0.822,1.014,349.8,35.28,1.534,211.6008,7.33,0.02461891,0.02757643,0.3556177
"2018-08-31 08:30:00",2506,"CKVY",13.47,51.93,51.88,52.3,51.56,57.9,58.35,51.83,0.763,36.98,37.79,34.98,0.975,0.94,282.5,18.8,2.192,226.8157,7.333,0.03228048,0.0365091,0.39981
"2018-08-31 08:35:00",2507,"CKVY",13.59,51.93,51.73,52.12,51.44,56.74,58.52,56.67,0.748,37.49,38.03,37.04,1.12,1.042,272.3,19.29,2.85,241.1432,7.335,0.03228048,0.0365091,0.39981
"2018-08-31 08:40:00",2508,"CKVY",13.69,52.3,52.26,52.67,51.93,57.42,57.94,56.19,0.767,37.42,38.02,36.96,1.592,1.359,285.1,19.69,3.069,256.1367,7.337,0.03228048,0.0365091,0.39981
"2018-08-31 08:45:00",2509,"CKVY",13.8,52.6,52.46,52.66,52.17,56.93,58.48,56.15,0.769,37.9,38.31,37.27,1.984,1.776,270.8,15.88,4.165,271.189,7.338,0.0391115,0.04430528,0.4413167
"2018-08-31 08:50:00",2510,"CKVY",13.7,53.33,53.05,53.4,52.6,53.53,56.97,52.71,0.743,37.04,37.92,36.35,2.37,2.194,271.3,13.31,4.165,286.5633,7.339,0.0391115,0.04430528,0.4413167
"2018-08-31 08:55:00",2511,"CKVY",13.62,54.38,53.87,54.5,53.33,53.26,54.6,52.71,0.768,37.44,38.29,36.82,2.481,2.4,269.2,15.96,3.507,302.0788,7.341,0.0391115,0.04430528,0.4413167
"2018-08-31 09:00:00",2512,"CKVY",13.56,54.93,54.47,55,54.19,51.85,54.15,51.85,0.763,37.62,38.24,37.11,2.507,2.534,272.5,15.25,3.946,317.6354,7.342,0.04791113,0.05587578,0.4824595
"2018-08-31 09:05:00",2513,"CKVY",13.52,55.67,55.3,55.79,54.81,48.86,51.92,48.79,0.739,37.35,37.97,36.67,2.445,2.459,277.2,11.28,3.946,333.2805,7.344,0.04791113,0.05587578,0.4824595
"2018-08-31 09:10:00",2514,"CKVY",13.49,56.59,56.14,56.66,55.55,49.51,51.81,48.45,0.774,37.6,38.88,36.54,2.434,2.47,283,18.41,3.726,349.0464,7.344,0.04791113,0.05587578,0.4824595
"2018-08-31 09:15:00",2515,"CKVY",13.49,57.83,57.25,57.95,56.65,47.9,49.51,46.66,0.783,37.73,38.74,36.89,2.067,2.25,225.8,40.09,3.507,364.7658,7.345,0.05649639,0.06570081,0.5214703
"2018-08-31 09:20:00",2516,"CKVY",13.48,58.13,57.89,58.26,57.58,46.93,48.04,46.28,0.775,37.97,38.35,37.36,1.551,1.844,271.6,24.15,2.411,380.7371,7.346,0.05649639,0.06570081,0.5214703
"2018-08-31 09:25:00",2517,"CKVY",13.47,58.79,58.42,58.92,58.12,45.21,47.76,45.21,0.765,38.2,38.56,37.65,1.288,1.405,292.7,22.39,2.63,396.4996,7.348,0.05649639,0.06570081,0.5214703
"2018-08-31 09:30:00",2518,"CKVY",13.47,59.4,59.06,59.47,58.67,41.06,45.62,40.82,0.71,36.39,37.88,35.5,1.211,1.246,272.6,22.65,2.192,412.1351,7.35,0.06359841,0.07173792,0.5586587
"2018-08-31 09:35:00",2519,"CKVY",13.46,61.5,60.36,61.5,59.4,37.56,41.71,37.56,0.7,35.25,36.38,34.28,1.269,1.261,233.1,51.82,2.192,427.4108,7.351,0.06359841,0.07173792,0.5586587
"2018-08-31 09:40:00",2520,"CKVY",13.46,61.81,61.35,61.81,61.01,31.69,40.89,31.45,0.597,35.09,37.21,30.75,1.202,1.219,15.27,59.75,3.507,444.054,7.351,0.06359841,0.07173792,0.5586587
"2018-08-31 09:45:00",2521,"CKVY",13.46,62.92,62.49,62.98,61.75,31.8,32.55,29.84,0.623,31.9,33.09,30.21,1.445,1.344,139.6,32.01,3.288,461.6304,7.353,0.07327592,0.08226642,0.5967333
"2018-08-31 09:50:00",2522,"CKVY",13.46,62.73,62.84,63.35,62.36,33.23,34.02,30.66,0.646,32.79,33.84,31.82,1.738,1.562,117.9,52.94,3.726,479.8279,7.353,0.07327592,0.08226642,0.5967333
"2018-08-31 09:55:00",2523,"CKVY",13.46,63.58,63,63.64,62.72,32.58,33.95,32.38,0.653,33.43,34.28,32.97,1.71,1.77,358.1,63.49,2.192,497.1994,7.353,0.07327592,0.08226642,0.5967333
"2018-08-31 10:00:00",2524,"CKVY",13.46,65.55,64.86,65.61,63.52,30.18,32.96,30.18,0.648,34.07,34.69,33.41,1.515,1.546,124.9,46.63,3.288,513.6422,7.355,0.08369914,0.09490586,0.6300917
"2018-08-31 10:05:00",2525,"CKVY",13.46,65.91,66,66.65,65.3,30.59,31.24,29.08,0.665,33.81,34.65,32.78,1.304,1.358,162.2,46.56,3.946,529.0902,7.355,0.08369914,0.09490586,0.6300917
"2018-08-31 10:10:00",2526,"CKVY",13.45,63.69,64.74,65.91,63.56,31.82,31.92,29.56,0.64,33.22,34.27,32.34,1.82,1.508,218.8,18.15,4.384,543.77,7.356,0.08369914,0.09490586,0.6300917
"2018-08-31 10:15:00",2527,"CKVY",13.45,65.35,64.65,65.48,63.56,32.61,32.88,29.9,0.695,34,35.48,32.45,1.967,1.941,201.8,45.06,3.288,556.8774,7.357,0.09158,0.1034554,0.6599945
"2018-08-31 10:20:00",2528,"CKVY",13.45,65.77,65.57,65.85,65.23,31.92,33.43,30.58,0.691,35.19,36.03,33.9,2.514,2.304,174,17.97,6.357,568.1098,7.357,0.09158,0.1034554,0.6599945
"2018-08-31 10:25:00",2529,"CKVY",13.46,66.63,65.81,66.69,65.34,31.09,34.21,31.09,0.693,35.62,36.64,34.77,2.474,2.513,157.2,28.75,4.603,577.8245,7.358,0.09158,0.1034554,0.6599945
"2018-08-31 10:30:00",2530,"CKVY",13.45,66.25,66.39,66.87,66.14,29.72,33.11,29.1,0.654,34.91,36.45,33.42,2.958,2.694,143.5,18.71,4.822,588.345,7.358,0.09971925,0.1150873,0.6858262
"2018-08-31 10:35:00",2531,"CKVY",13.45,67.11,66.76,67.17,65.94,31.09,31.5,29.41,0.705,34.97,35.79,33.38,2.71,2.839,174.3,41.91,4.384,600.4384,7.358,0.09971925,0.1150873,0.6858262
"2018-08-31 10:40:00",2532,"CKVY",13.45,67.72,67.9,68.71,67.11,28.89,31.26,27.76,0.669,34.74,35.9,33.75,2.673,2.696,120.1,36.27,4.603,612.9533,7.358,0.09971925,0.1150873,0.6858262
"2018-08-31 10:45:00",2533,"CKVY",13.45,67.97,68.27,68.96,67.66,28.96,31.19,28.14,0.676,35.1,37.05,34.18,2.326,2.435,70.82,22.98,4.384,624.7667,7.359,0.1078098,0.124728,0.7106429
"2018-08-31 10:50:00",2534,"CKVY",13.45,69.14,68.35,69.2,67.91,27.28,30.37,26.5,0.663,34.11,35.89,33.14,2.392,2.259,47.04,35.79,5.699,635.7412,7.359,0.1078098,0.124728,0.7106429
"2018-08-31 10:55:00",2535,"CKVY",13.45,69.13,68.74,69.26,68.27,24.71,27.73,24.71,0.6,32.3,34.37,30.95,2.694,2.62,37.1,25.51,9.21,646.502,7.359,0.1078098,0.124728,0.7106429
"2018-08-31 11:00:00",2536,"CKVY",13.45,69.55,69.28,69.68,68.81,26.11,29.4,24.47,0.644,33.03,36.07,31.32,3.202,3.028,39.09,34.22,7.891,657.6144,7.36,0.114449,0.1323011,0.7340103
"2018-08-31 11:05:00",2537,"CKVY",13.45,70.83,69.96,70.9,69.42,24.74,27.28,23.78,0.637,32.5,35.23,31.19,3.801,3.512,6.051,22.69,8.55,667.6865,7.36,0.114449,0.1323011,0.7340103
"2018-08-31 11:10:00",2538,"CKVY",13.44,70.65,70.78,71.27,70.34,22.41,28.06,21.86,0.573,32.24,36.21,29.73,4.8,4.313,355.6,22.24,10.3,677.6226,7.359,0.114449,0.1323011,0.7340103
"2018-08-31 11:15:00",2539,"CKVY",13.43,71.26,71.29,72.13,70.65,27.21,28.41,21.52,0.711,32.01,36.78,29.85,5.712,5.288,355.9,28.25,11.62,687.1085,7.359,0.126662,0.1523047,0.7534052
"2018-08-31 11:20:00",2540,"CKVY",13.44,71.14,71.17,72,70.4,22.61,26.9,20.63,0.588,30.45,35.45,28.75,7.156,6.449,355.8,17.06,14.03,696.906,7.359,0.126662,0.1523047,0.7534052
"2018-08-31 11:25:00",2541,"CKVY",13.44,72.25,72.07,72.99,71.2,23.03,23.47,20.04,0.622,31.14,32.72,28.87,7.516,7.285,357.8,19.88,12.93,705.4532,7.358,0.126662,0.1523047,0.7534052
"2018-08-31 11:30:00",2542,"CKVY",13.44,71.63,71.68,72.37,71.02,22.24,25.05,21.18,0.588,32.22,34.14,29.95,7.84,7.602,7.605,22.51,13.15,713.6227,7.358,0.1399971,0.1765308,0.7697097
"2018-08-31 11:35:00",2543,"CKVY",13.44,72.62,71.67,72.62,71.2,20.73,22.41,19.87,0.567,29.65,31.37,28.32,7.954,7.973,349.1,16.45,14.91,721.6743,7.359,0.1399971,0.1765308,0.7697097
"2018-08-31 11:40:00",2544,"CKVY",13.44,72.49,73.03,73.98,72.43,19.56,21.62,17.89,0.533,29.45,31.52,27.37,8.24,8.07,353.8,16.12,14.69,731.4633,7.358,0.1399971,0.1765308,0.7697097
"2018-08-31 11:45:00",2545,"CKVY",13.44,73.28,72.72,73.36,72.12,20.76,20.93,19.19,0.581,29.46,30.9,28.29,8.54,8.54,334.9,21.34,15.78,740.5066,7.357,0.149116,0.1908847,0.7835879
"2018-08-31 11:50:00",2546,"CKVY",13.43,73.45,73.6,73.96,73.21,19.39,21.1,18.84,0.545,29.82,31.72,28.72,8.06,8.16,342.4,19.7,16.66,748.2565,7.356,0.149116,0.1908847,0.7835879
"2018-08-31 11:55:00",2547,"CKVY",13.43,72.83,72.65,73.45,71.97,20.38,24.39,18.84,0.561,29.84,34.49,28.26,7.596,7.994,307.1,28.27,15.56,756.2702,7.358,0.149116,0.1908847,0.7835879
"2018-08-31 12:00:00",2548,"CKVY",13.43,74.43,74.08,75.17,72.83,20.96,23.22,17.06,0.609,30.89,34.34,27.19,6.909,7.077,317.5,20.63,14.03,765.3778,7.357,0.1530474,0.1940466,0.7915975
"2018-08-31 12:05:00",2549,"CKVY",13.42,73.57,74.55,75.42,73.51,19.39,22.74,17.4,0.548,30.24,34.03,28.08,5.947,6.599,354.3,24.33,8.77,774.7803,7.358,0.1530474,0.1940466,0.7915975
"2018-08-31 12:10:00",2550,"CKVY",13.42,73.51,73.82,74.62,73.26,19.18,21.54,17.78,0.541,30.62,32.19,27.39,5.365,5.464,346.1,26.33,11.4,776.7854,7.358,0.1530474,0.1940466,0.7915975
"2018-08-31 12:15:00",2551,"CKVY",13.43,73.81,73.35,74.18,72.7,18.8,20.41,17.06,0.536,28.3,30.64,26.09,5.72,5.638,336.6,27.97,12.71,779.143,7.358,0.1503638,0.1851543,0.7974077
"2018-08-31 12:20:00",2552,"CKVY",13.42,73.32,74.05,74.55,73.32,18.02,24.35,17.74,0.505,31.05,35.54,27.29,7.666,6.558,302.6,15.9,17.32,784.2003,7.358,0.1503638,0.1851543,0.7974077
"2018-08-31 12:25:00",2553,"CKVY",13.42,73.38,73.27,73.63,72.95,18.7,21.65,17.19,0.525,28.35,31.61,26.14,7.571,7.787,288.4,18.85,9.64,792.8922,7.357,0.1503638,0.1851543,0.7974077
"2018-08-31 12:30:00",2554,"CKVY",13.42,73.94,73.46,73.94,72.64,19.93,20.31,17.26,0.57,28.31,30.66,26.22,6.504,7.041,278.3,20.06,7.014,798.7726,7.356,0.1562014,0.1956675,0.7998152
"2018-08-31 12:35:00",2555,"CKVY",13.42,74.68,74.19,75.05,73.44,18.09,20.48,17.74,0.53,29.03,31.02,27.25,4.386,5.445,288.4,53.02,12.71,799.3726,7.358,0.1562014,0.1956675,0.7998152
"2018-08-31 12:40:00",2556,"CKVY",13.41,74.86,74.7,75.29,74.06,17.78,20.52,17.06,0.524,29.21,31.21,26.84,4.681,4.406,305.6,25.33,11.62,805.291,7.356,0.1562014,0.1956675,0.7998152
"2018-08-31 12:45:00",2557,"CKVY",13.42,75.42,74.76,75.42,74.06,19.04,21.24,16.37,0.572,28.58,32.93,26.25,5.963,5.358,298.8,32.47,16.44,813.5753,7.358,0.1537879,0.1861436,0.7987138
"2018-08-31 12:50:00",2558,"CKVY",13.41,75.23,75.31,76.16,74.43,16,19.8,15.55,0.478,28.16,30.94,25.41,6.549,6.564,247.6,20.04,16.88,823.5648,7.357,0.1537879,0.1861436,0.7987138
"2018-08-31 12:55:00",2559,"CKVY",13.42,75.05,75.41,76.1,74.8,21.17,21.17,15.96,0.628,28.11,32.7,25.94,6.08,6.31,282.7,27.3,8.55,829.6981,7.356,0.1537879,0.1861436,0.7987138
"2018-08-31 13:00:00",2560,"CKVY",13.42,74.25,75.09,75.66,74.12,18.63,23.57,16.27,0.538,29.99,35.75,25.85,6.289,6.26,285.6,14.99,16.66,828.0383,7.356,0.1604106,0.1985626,0.7939837
"2018-08-31 13:05:00",2561,"CKVY",13.4,75.05,75.5,76.16,74.18,18.15,21.2,16.3,0.539,29.15,33.35,27,5.89,5.918,314.8,57.2,9.21,826.8286,7.356,0.1604106,0.1985626,0.7939837
"2018-08-31 13:10:00",2562,"CKVY",13.41,75.6,75.41,76.03,74.98,19.56,20.72,16.48,0.591,29.36,32.73,26.65,6.143,6.126,270.1,25.06,10.3,822.7513,7.355,0.1604106,0.1985626,0.7939837
"2018-08-31 13:15:00",2563,"CKVY",13.41,75.23,75.44,75.97,74.99,16.51,21.99,16.03,0.493,30.43,34.01,26.19,6.599,6.195,311,16.02,16.44,823.7657,7.355,0.1589459,0.1957661,0.7848448
"2018-08-31 13:20:00",2564,"CKVY",13.41,74.73,75.03,75.66,74.42,16.65,17.64,15.11,0.489,26.5,28.13,24.62,8.19,7.398,338.5,17.51,16.88,824.3549,7.355,0.1589459,0.1957661,0.7848448
"2018-08-31 13:25:00",2565,"CKVY",13.4,75.53,74.53,75.53,73.93,17.26,19.73,15.96,0.521,27.24,31.04,25.29,8.12,8.09,341.3,34.89,10.08,827.0283,7.353,0.1589459,0.1957661,0.7848448
"2018-08-31 13:30:00",2566,"CKVY",13.4,76.38,76.25,77.31,75.53,16.92,21.51,16.06,0.525,30.14,33.9,27.22,6.889,7.454,299,24.61,10.08,829.1261,7.354,0.1642026,0.2074567,0.7749141
"2018-08-31 13:35:00",2567,"CKVY",13.4,76.88,76.36,77,75.7,17.53,20.92,16.23,0.553,30.1,34.03,27.22,6.808,6.81,318.5,33.46,15.12,830.3434,7.354,0.1642026,0.2074567,0.7749141
"2018-08-31 13:40:00",2568,"CKVY",13.4,75.7,76.41,77.49,75.63,18.77,20.96,15.2,0.569,29.75,33.3,25.88,8.1,7.32,297.9,16.39,15.78,832.0743,7.353,0.1642026,0.2074567,0.7749141
"2018-08-31 13:45:00",2569,"CKVY",13.4,75.81,75.82,77.05,75.14,15.89,20.55,14.38,0.484,28.24,33.47,23.85,8.41,8.45,278.4,15.71,13.59,836.2833,7.353,0.1657032,0.208807,0.7586395
"2018-08-31 13:50:00",2570,"CKVY",13.39,77.85,77,77.85,75.75,17.43,19.83,14.38,0.568,27.46,32.93,24.3,7.687,8.06,264.8,19.1,11.4,841.6156,7.352,0.1657032,0.208807,0.7586395
"2018-08-31 13:55:00",2571,"CKVY",13.39,77.11,77.23,78.22,76.12,17.67,19.62,13.66,0.562,29.06,32.39,24.05,7.45,7.718,284.9,37.31,19.73,844.1805,7.353,0.1657032,0.208807,0.7586395
"2018-08-31 14:00:00",2572,"CKVY",13.39,76.12,76.58,77.35,75.75,15.75,17.7,12.57,0.484,24.57,29.97,20.96,7.445,7.324,261.6,20.83,12.93,840.7516,7.351,0.1680327,0.2130547,0.742745
"2018-08-31 14:05:00",2573,"CKVY",13.39,77.6,76.82,77.66,76.12,14.86,18.01,13.83,0.48,27.19,29.99,23.6,8.29,7.689,256.6,17.56,15.34,835.8784,7.352,0.1680327,0.2130547,0.742745
"2018-08-31 14:10:00",2574,"CKVY",13.39,77.23,76.87,77.6,75.99,19.48,23.66,14.24,0.622,29.41,36.59,24.83,7.891,8.11,272.9,26.59,13.81,833.0553,7.351,0.1680327,0.2130547,0.742745
"2018-08-31 14:15:00",2575,"CKVY",13.38,76.61,76.71,77.47,76.36,18.15,19.69,15.41,0.567,29.82,32.45,26.19,9.14,8.57,309.8,15.67,17.1,828.2341,7.352,0.1658955,0.211733,0.7198399
"2018-08-31 14:20:00",2576,"CKVY",13.38,76.61,76.13,76.67,75.56,16.71,21.33,15.68,0.522,28.64,33.42,26.22,8.27,8.94,313.1,26.89,15.34,817.0388,7.349,0.1658955,0.211733,0.7198399
"2018-08-31 14:25:00",2577,"CKVY",13.37,76.61,76.95,78.15,76.24,16.4,19.93,15.89,0.513,28.76,33.71,26.94,9.19,8.53,333.8,22.9,17.1,806.714,7.35,0.1658955,0.211733,0.7198399
"2018-08-31 14:30:00",2578,"CKVY",13.38,76.49,76.29,76.61,75.87,16.98,17.81,15.75,0.529,27.6,29.61,26.38,8.38,8.8,327.3,16.91,14.03,800.0207,7.35,0.1635901,0.2114844,0.6961029
"2018-08-31 14:35:00",2579,"CKVY",13.38,77.29,77.16,77.6,76.49,15.61,19.31,14.89,0.499,28.79,32.16,26.02,8.32,8.38,318.2,17.11,10.96,799.7344,7.349,0.1635901,0.2114844,0.6961029
"2018-08-31 14:40:00",2580,"CKVY",13.38,76.12,76.33,77.35,75.19,16.5,18.22,15.27,0.508,27.55,29.37,26.37,8.11,8.24,329.7,31.47,18.63,798.6239,7.35,0.1635901,0.2114844,0.6961029
"2018-08-31 14:45:00",2581,"CKVY",13.37,75.87,76.56,77.66,75.75,18.08,18.08,14.96,0.551,27.48,29.64,26.01,8.6,8.35,353,16.47,16.44,794.4031,7.348,0.1616632,0.2081732,0.6693123
"2018-08-31 14:50:00",2582,"CKVY",13.37,78.21,76.89,78.21,75.75,17.36,20.75,15.82,0.572,29.87,33.91,26.43,8.78,8.48,328.7,32.91,15.34,787.4775,7.349,0.1616632,0.2081732,0.6693123
"2018-08-31 14:55:00",2583,"CKVY",13.37,77.53,77.3,78.27,76.55,15.1,18.7,13.83,0.487,27.53,31.21,24.24,9.85,9.45,313.8,18.7,19.51,779.839,7.349,0.1616632,0.2081732,0.6693123
"2018-08-31 15:00:00",2584,"CKVY",13.37,77.1,77.24,77.66,76.67,17.74,19.48,14.79,0.564,29.37,32.13,25.95,10.19,9.99,299,17.57,17.32,776.6436,7.348,0.1626702,0.2127584,0.6384835
"2018-08-31 15:05:00",2585,"CKVY",13.37,76.61,77.15,77.6,76.55,14.35,19.86,14.24,0.449,29.42,32.91,24.25,11.15,10.82,306.5,13.92,15.78,772.8668,7.347,0.1626702,0.2127584,0.6384835
"2018-08-31 15:10:00",2586,"CKVY",13.36,77.1,77.17,77.84,76.49,14.59,16.33,13.56,0.464,25.61,28.3,23.61,8.54,9.85,291.7,28.29,10.3,764.5107,7.346,0.1626702,0.2127584,0.6384835
"2018-08-31 15:15:00",2587,"CKVY",13.36,77.47,76.98,77.6,76.43,16.3,17.6,14,0.524,26.43,29.63,24.34,7.054,7.689,356.7,43.69,21.26,753.2739,7.348,0.1589126,0.209829,0.6074048
"2018-08-31 15:20:00",2588,"CKVY",13.37,77.1,78.25,79.57,77.1,14.55,16.74,13.29,0.462,26.27,30.5,23.86,6.693,6.691,309.8,18.93,15.78,743.5847,7.347,0.1589126,0.209829,0.6074048
"2018-08-31 15:25:00",2589,"CKVY",13.36,77.29,77.04,77.53,76.73,14.14,16.3,12.81,0.452,25.07,27.75,22.01,7.68,7.281,300.6,13.26,15.34,737.2723,7.347,0.1589126,0.209829,0.6074048
"2018-08-31 15:30:00",2590,"CKVY",13.36,77.53,76.97,77.53,76.3,16.47,20.41,14.04,0.531,29.31,33.19,24.35,8.92,8.4,295.3,14.65,17.76,730.1558,7.347,0.1489009,0.1921647,0.5725719
"2018-08-31 15:35:00",2591,"CKVY",13.36,76.61,76.91,77.6,76.61,19.86,20.34,14.59,0.621,29.1,33.31,25.24,9.32,9.16,293.1,16.53,17.54,720.5455,7.346,0.1489009,0.1921647,0.5725719
"2018-08-31 15:40:00",2592,"CKVY",13.36,78.21,77.27,78.21,76.61,14.35,20.34,12.22,0.473,24.59,33,20.92,9.58,9.54,324.4,21.52,15.12,709.1309,7.345,0.1489009,0.1921647,0.5725719
"2018-08-31 15:45:00",2593,"CKVY",13.35,78.27,77.78,78.4,77.1,18.01,18.46,12.91,0.595,25.42,32,22.8,8.09,8.75,278.4,17.21,16.44,700.0715,7.344,0.1502218,0.1999194,0.5355781
"2018-08-31 15:50:00",2594,"CKVY",13.35,77.35,77.29,78.21,76.86,13.83,19.31,12.81,0.443,27.74,32.93,22.3,8.21,8.34,303.5,21.13,15.78,695.5881,7.346,0.1502218,0.1999194,0.5355781
"2018-08-31 15:55:00",2595,"CKVY",13.35,77.47,77.72,78.34,77.22,13.05,15.82,12.6,0.42,25.17,27.62,22.16,8.54,8.02,309.5,16.23,14.91,691.2925,7.345,0.1502218,0.1999194,0.5355781
"2018-08-31 16:00:00",2596,"CKVY",13.34,76.92,77.55,78.15,76.86,21.02,21.06,12.94,0.664,27.65,34.17,22.6,9.55,9.03,287.2,19.72,13.37,687.3289,7.344,0.1458963,0.1928176,0.4958653
"2018-08-31 16:05:00",2597,"CKVY",13.34,77.53,77.59,78.03,76.92,13.29,21.71,13.15,0.428,29.13,35.14,23.2,8.6,9.15,305.2,16.79,16.66,677.967,7.344,0.1458963,0.1928176,0.4958653
"2018-08-31 16:10:00",2598,"CKVY",13.34,77.41,77.86,78.71,77.35,16.88,18.32,12.74,0.542,26.88,32.02,22.27,8.33,8.26,300.9,17.07,20.17,677.8736,7.344,0.1458963,0.1928176,0.4958653
"2018-08-31 16:15:00",2599,"CKVY",13.34,77.71,77.61,77.96,77.1,14.07,18.42,14.07,0.456,28.46,31.55,24.89,8.48,8.6,291,11.43,14.91,685.2395,7.344,0.1471089,0.1946063,0.4537614
"2018-08-31 16:20:00",2600,"CKVY",13.34,77.16,77.57,78.02,77.03,13.32,16.37,13.15,0.424,25.3,28.44,23.13,8.19,7.974,283.3,26.59,13.37,695.8951,7.343,0.1471089,0.1946063,0.4537614
"2018-08-31 16:25:00",2601,"CKVY",13.34,78.2,77.96,79.44,76.54,13.28,15.89,12.87,0.438,25.02,29.1,22.21,7.463,8.14,321.4,23.77,11.84,703.6249,7.343,0.1471089,0.1946063,0.4537614
"2018-08-31 16:30:00",2602,"CKVY",13.33,77.95,78.25,79.43,77.71,19.65,21.36,12.91,0.642,28.33,35.39,22.92,6.882,6.81,280.5,18.01,17.76,695.1631,7.344,0.1441949,0.1883761,0.4121417
"2018-08-31 16:35:00",2603,"CKVY",13.33,77.21,77.33,78.08,76.96,13.42,19.58,12.91,0.428,27.12,33.09,22.52,7.499,7.652,303.5,17.22,17.32,680.3347,7.344,0.1441949,0.1883761,0.4121417
"2018-08-31 16:40:00",2604,"CKVY",13.33,78.19,77.36,78.19,76.71,18.83,21.5,13.52,0.62,27.63,35.59,23.53,7.468,7.349,292.6,20.16,12.06,655.1496,7.343,0.1441949,0.1883761,0.4121417
"2018-08-31 16:45:00",2605,"CKVY",13.33,78.31,78.34,78.93,77.82,15.17,21.09,14.38,0.501,30.41,35.16,25.98,7.36,7.679,294.2,16.41,13.59,632.5394,7.343,0.1315975,0.1739271,0.3666565
"2018-08-31 16:50:00",2606,"CKVY",13.33,77.01,77.6,78.31,76.89,19.38,19.38,14.28,0.614,27.97,32.13,25.06,7.152,7.032,286.9,12.6,13.59,613.9857,7.343,0.1315975,0.1739271,0.3666565
"2018-08-31 16:55:00",2607,"CKVY",13.32,78.42,77.59,78.42,76.95,15.23,19.68,15.23,0.506,30.19,32.52,27.3,7.719,7.578,308.8,22.28,14.69,604.199,7.343,0.1315975,0.1739271,0.3666565
"2018-08-31 17:00:00",2608,"CKVY",13.32,78.11,78.21,78.67,77.74,16.57,20.2,14.68,0.544,29.58,34.48,26.23,8.25,8.04,311.2,18.79,14.47,598.3654,7.343,0.1275209,0.1694186,0.3210773
"2018-08-31 17:05:00",2609,"CKVY",13.31,77.56,77.94,78.67,77.43,20.98,20.98,14.55,0.677,29.97,34.56,26.05,7.728,7.94,302.5,14.36,10.52,595.2288,7.342,0.1275209,0.1694186,0.3210773
"2018-08-31 17:10:00",2610,"CKVY",13.32,76.94,77.64,78.42,76.82,16.91,21.77,15.16,0.534,30.48,35.85,27.05,7.632,7.599,309.8,13.47,14.69,585.8186,7.342,0.1275209,0.1694186,0.3210773
"2018-08-31 17:15:00",2611,"CKVY",13.32,75.89,76.63,77.12,75.89,17.49,21.29,16.91,0.534,31.02,34.11,28.31,7.982,7.818,306.1,14.29,17.1,571.6996,7.342,0.1191817,0.160842,0.2746502
"2018-08-31 17:20:00",2612,"CKVY",13.32,75.28,75.87,76.32,75.28,20.3,21.29,16.4,0.607,29.72,33.34,27.32,9.46,8.58,315,17.49,20.82,513.4871,7.34,0.1191817,0.160842,0.2746502
"2018-08-31 17:25:00",2613,"CKVY",13.33,74.97,75.24,75.52,74.85,17.9,21.63,16.74,0.53,30.35,33.33,27.22,10.17,10.04,311,12.67,18.19,456.0013,7.34,0.1191817,0.160842,0.2746502
"2018-08-31 17:30:00",2614,"CKVY",13.33,75.34,74.94,75.58,74.48,17.53,21.05,16.77,0.525,28.99,32.34,27.32,9.7,9.87,326.8,22.31,15.12,381.5879,7.338,0.09347665,0.1382767,0.2288399
"2018-08-31 17:35:00",2615,"CKVY",13.33,75.58,75.75,76.08,75.28,18.89,20.74,16.84,0.571,29.99,32.74,27.82,8.88,9.28,320,23.17,16,375.5834,7.337,0.09347665,0.1382767,0.2288399
"2018-08-31 17:40:00",2616,"CKVY",13.34,75.46,75.69,76.2,75.28,17.53,21.39,17.53,0.527,30.84,33.41,28.39,8.71,8.45,317.2,15.29,15.34,377.7574,7.336,0.09347665,0.1382767,0.2288399
"2018-08-31 17:45:00",2617,"CKVY",13.33,75.34,75.61,75.95,75.34,19.1,20.09,17.46,0.572,30.23,32,28.29,8.91,8.68,314.4,14.29,18.41,403.0816,7.334,0.09748839,0.1402528,0.1826278
"2018-08-31 17:50:00",2618,"CKVY",13.35,75.4,75.15,75.77,74.78,18.42,24.1,17.63,0.553,30.82,35.88,28.63,9.24,9.14,312.3,14.81,16.44,400.0463,7.335,0.09748839,0.1402528,0.1826278
"2018-08-31 17:55:00",2619,"CKVY",13.35,74.11,74.77,75.34,74.11,17.46,18.96,16.98,0.502,28.15,30.17,27,9.05,9.37,333.9,17.33,14.47,375.0815,7.334,0.09748839,0.1402528,0.1826278
"2018-08-31 18:00:00",2620,"CKVY",13.36,73.43,73.8,74.17,73.37,19.37,19.96,17.46,0.545,29.03,30.41,27.19,8.97,9.07,326.9,15.11,13.37,298.9524,7.333,0.07343484,0.1155179,0.1377362
"2018-08-31 18:05:00",2621,"CKVY",13.38,72.27,72.98,73.56,72.27,20.4,20.4,18.83,0.552,28.87,29.79,28.02,9.52,9.31,327.2,13.65,18.41,209.6394,7.332,0.07343484,0.1155179,0.1377362
"2018-08-31 18:10:00",2622,"CKVY",13.39,72.27,72.1,72.39,71.84,21.12,21.16,18.9,0.571,28.75,30.34,27.5,9.65,9.6,322.9,13.54,16.88,134.8785,7.33,0.07343484,0.1155179,0.1377362
"2018-08-31 18:15:00",2623,"CKVY",13.41,71.54,71.66,72.27,71.41,21.84,22.53,20.27,0.576,30.17,31.36,28.79,9.37,9.45,316.5,12.49,15.34,117.6308,7.329,0.05014947,0.08981093,0.09442323
"2018-08-31 18:20:00",2624,"CKVY",13.42,70.81,70.66,71.6,69.82,22.32,26.29,20.95,0.574,31.51,33.97,28.51,8.24,8.88,302.5,11.98,12.49,123.7635,7.328,0.05014947,0.08981093,0.09442323
"2018-08-31 18:25:00",2625,"CKVY",13.42,71.8,70.91,71.99,70.01,21.91,26.5,19.24,0.583,30.86,34.33,27.48,7.647,7.863,316.7,16.81,12.71,140.2351,7.327,0.05014947,0.08981093,0.09442323
"2018-08-31 18:30:00",2626,"CKVY",13.42,70.51,71.03,71.92,70.45,25.34,25.34,21.19,0.645,32.35,33.87,29.93,7.356,7.593,306.6,12.05,11.4,160.4179,7.326,0.05049294,0.08405583,0.05459188
"2018-08-31 18:35:00",2627,"CKVY",13.43,71.43,70.95,71.43,70.45,24.79,26.5,24.04,0.651,33.68,35.06,32.47,6.76,6.994,302.5,13.42,9.86,187.2707,7.326,0.05049294,0.08405583,0.05459188
"2018-08-31 18:40:00",2628,"CKVY",13.43,70.82,71.3,71.68,70.82,27.67,27.7,23.83,0.712,34.56,35.92,32.62,6.131,6.523,301.7,12.22,8.77,209.507,7.325,0.05049294,0.08405583,0.05459188
"2018-08-31 18:45:00",2629,"CKVY",13.44,72.36,71.24,72.42,70.45,22.02,28.8,21.88,0.597,33.62,36.74,31.23,5.739,5.841,316.1,14.75,10.52,203.1305,7.326,0.04867886,0.07625593,0.02502425
"2018-08-31 18:50:00",2630,"CKVY",13.44,72.05,72.47,72.97,71.99,20.85,22.12,20.13,0.56,30.34,31.72,29.34,7.023,6.303,337.9,14.06,16.44,198.6626,7.326,0.04867886,0.07625593,0.02502425
"2018-08-31 18:55:00",2631,"CKVY",13.44,71.49,71.75,72.17,71.49,21.19,21.33,20.54,0.558,29.71,30.36,29.14,8.48,7.672,336.9,13.61,14.91,170.2203,7.326,0.04867886,0.07625593,0.02502425
"2018-08-31 19:00:00",2632,"CKVY",13.46,71.19,71.26,71.56,71,21.71,21.85,20.96,0.566,29.88,30.35,29.45,9.15,9.01,337.8,10.39,14.25,156.363,7.326,0.04488687,0.07791559,0.01029332
"2018-08-31 19:05:00",2633,"CKVY",13.46,71.19,71.23,71.43,71.06,22.32,22.32,21.43,0.582,30.24,30.8,29.87,8.61,8.91,338,12.92,12.28,132.745,7.325,0.04488687,0.07791559,0.01029332
"2018-08-31 19:10:00",2634,"CKVY",13.45,70.63,70.88,71.25,70.57,22.87,23.18,21.91,0.585,30.68,31.52,30.12,7.939,8.33,325.5,11,11.62,130.1394,7.324,0.04488687,0.07791559,0.01029332
"2018-08-31 19:15:00",2635,"CKVY",13.48,70.27,70.4,70.69,70.21,22.5,23.01,22.12,0.568,30.34,30.99,29.9,7.773,7.799,328.2,10.47,10.74,127.5373,7.324,0.02961223,0.03895408,0.002607008
"2018-08-31 19:20:00",2636,"CKVY",13.15,69.91,70.13,70.33,69.84,23.08,23.22,21.92,0.576,30.27,30.84,29.52,7.08,7.473,333.6,12.21,10.3,115.7094,7.324,0.02961223,0.03895408,0.002607008
"2018-08-31 19:25:00",2637,"CKVY",13.05,69.11,69.54,69.97,69.11,24.25,24.32,22.94,0.589,30.76,31.3,30.3,6.686,6.839,331.2,13.2,10.52,97.35025,7.324,0.02961223,0.03895408,0.002607008
"2018-08-31 19:30:00",2638,"CKVY",12.99,68.81,68.88,69.17,68.63,24.04,24.9,23.87,0.578,31.03,31.51,30.37,6.416,6.482,329.6,12.42,10.52,80.60169,7.323,0.02243453,0.0305634,4.939259E-07
"2018-08-31 19:35:00",2639,"CKVY",12.96,68.14,68.49,68.88,68.14,24.83,25,24.04,0.583,30.87,31.23,30.51,6.518,6.529,331.3,9.7,11.18,65.87902,7.322,0.02243453,0.0305634,4.939259E-07
"2018-08-31 19:40:00",2640,"CKVY",12.95,67.46,67.81,68.26,67.46,25.69,25.72,24.73,0.589,31.01,31.22,30.7,6.192,6.393,332.8,8.59,7.891,52.61399,7.321,0.02243453,0.0305634,4.939259E-07
"2018-08-31 19:45:00",2641,"CKVY",12.94,66.91,67.07,67.52,66.72,26.24,26.44,25.76,0.591,31.19,31.46,30.88,5.517,5.881,335.4,10.3,6.357,38.65114,7.321,0.01718427,0.02402469,2.5E-07
"2018-08-31 19:50:00",2642,"CKVY",12.92,66.42,66.61,66.91,66.29,27.06,27.06,26.2,0.599,31.33,31.7,31.02,4.819,5.11,339,9.7,7.014,26.54532,7.32,0.01718427,0.02402469,2.5E-07
"2018-08-31 19:55:00",2643,"CKVY",12.92,64.57,65.6,66.42,64.57,30.31,30.31,27.03,0.629,32.01,32.81,31.42,4.264,4.542,325.4,9.99,5.042,17.64053,7.318,0.01718427,0.02402469,2.5E-07
"2018-08-31 20:00:00",2644,"CKVY",12.91,60.13,62.57,64.69,60,40.04,40.76,30.42,0.71,34.89,36.92,32.92,3.96,4.125,307,10.16,5.042,12.45868,7.318,0.009487713,0.01427141,2.5E-07
"2018-08-31 20:05:00",2645,"CKVY",12.91,61.11,60.29,61.11,59.88,34.59,40.14,34.59,0.636,34.6,35.8,32.91,3.601,3.798,318.9,7.589,4.165,8.210052,7.316,0.009487713,0.01427141,2.5E-07
"2018-08-31 20:10:00",2646,"CKVY",12.91,61.61,61.53,61.79,61.05,33.7,34.59,33.26,0.63,32.71,32.99,32.47,3.373,3.486,327.3,9.67,4.384,5.058931,7.315,0.009487713,0.01427141,2.5E-07
"2018-08-31 20:15:00",2647,"CKVY",12.9,62.59,62.33,62.84,61.61,30.96,33.74,30.59,0.599,31.76,32.86,31.32,3.333,3.393,337,9.78,5.261,2.986332,7.314,0.004580824,0.007633854,2.5E-07
"2018-08-31 20:20:00",2648,"CKVY",12.9,60.62,61.53,62.59,60.5,37.27,37.68,30.96,0.673,33.98,35.16,31.22,3.082,3.193,30.81,15.18,3.069,1.642673,7.312,0.004580824,0.007633854,2.5E-07
"2018-08-31 20:25:00",2649,"CKVY",12.9,59.88,60.29,60.62,59.76,37.78,38.74,35.35,0.664,34.38,35.08,32.7,2.969,3.018,29.23,9.18,3.507,0.7861173,7.311,0.004580824,0.007633854,2.5E-07
"2018-08-31 20:30:00",2650,"CKVY",12.9,59.64,59.84,60.25,59.52,38.09,38.64,37.57,0.664,34.3,34.82,33.89,2.289,2.582,5.475,14.33,2.85,0.3109913,7.31,0.002039567,0.004121751,2.5E-07
"2018-08-31 20:35:00",2651,"CKVY",12.89,59.54,59.59,59.83,59.35,37.17,38.09,37.11,0.646,33.77,34.13,33.23,2.284,2.283,4.274,4.326,3.069,0.09989295,7.309,0.002039567,0.004121751,2.5E-07
"2018-08-31 20:40:00",2652,"CKVY",12.9,60.53,59.96,60.53,59.41,35.26,37.14,35.22,0.635,33,33.36,32.7,2.222,2.241,352.3,8.78,3.069,0.01977082,7.308,0.002039567,0.004121751,2.5E-07
"2018-08-31 20:45:00",2653,"CKVY",12.89,61.02,60.76,61.15,60.41,33.34,35.33,32.89,0.611,32.52,33.2,31.5,2.684,2.439,340.1,4.501,4.384,0,7.308,-3.913049E-05,0.001170455,2.5E-07
"2018-08-31 20:50:00",2654,"CKVY",12.89,60.1,60.54,61.09,60.04,35.29,35.46,33.3,0.626,32.1,32.82,31.78,2.925,2.813,359.6,6.528,3.726,0,7.306,-3.913049E-05,0.001170455,2.5E-07
"2018-08-31 20:55:00",2655,"CKVY",12.88,60.59,60.22,60.72,59.73,34.68,36.05,34.4,0.625,32.58,32.91,32.33,3.189,3.068,7.111,2.439,3.946,0,7.306,-3.913049E-05,0.001170455,2.5E-07
"2018-08-31 21:00:00",2656,"CKVY",12.88,60.28,60.33,60.53,60.04,35.63,35.63,34.71,0.636,32.72,33.07,32.44,3.216,3.242,13.05,3.777,3.507,0,7.306,0.00261308,0.004944189,2.5E-07
"2018-08-31 21:05:00",2657,"CKVY",12.88,59.3,59.82,60.35,59.24,37.42,37.42,35.05,0.644,32.91,33.42,32.36,3.119,3.141,9.64,3.638,3.946,0,7.305,0.00261308,0.004944189,2.5E-07
"2018-08-31 21:10:00",2658,"CKVY",12.88,59.05,59.5,59.92,59.05,35.98,37.42,34.74,0.614,32.46,33.34,31.82,3.414,3.246,9.17,4.043,5.042,0,7.305,0.00261308,0.004944189,2.5E-07
"2018-08-31 21:15:00",2659,"CKVY",12.88,58.45,58.92,59.18,58.45,36.26,36.33,35.16,0.606,31.86,32.2,31.62,3.847,3.662,359.2,4.969,5.699,0,7.305,0.003386077,0.005929648,2.5E-07
"2018-08-31 21:20:00",2660,"CKVY",12.88,58.52,58.88,59.2,58.39,35.44,36.36,34.68,0.594,31.48,31.98,31.11,4.34,4.114,2.678,6.694,5.261,0,7.304,0.003386077,0.005929648,2.5E-07
"2018-08-31 21:25:00",2661,"CKVY",12.88,58.47,58.26,58.59,57.97,35.44,36.02,35.1,0.593,31.2,31.49,30.95,4.537,4.438,11.03,9.03,6.576,0,7.304,0.003386077,0.005929648,2.5E-07
"2018-08-31 21:30:00",2662,"CKVY",12.87,58.59,58.36,58.71,58.1,33.8,35.44,33.8,0.568,30.69,31.36,30.13,4.583,4.506,3.161,5.93,5.918,0,7.306,0.006145982,0.009442932,2.5E-07
"2018-08-31 21:35:00",2663,"CKVY",12.87,58.65,59.18,59.64,58.59,33.93,34.38,32.18,0.571,30.34,31.05,29.69,4.61,4.613,7.97,9.78,5.918,0,7.306,0.006145982,0.009442932,2.5E-07
"2018-08-31 21:40:00",2664,"CKVY",12.87,58.84,58.66,58.96,58.41,33.73,34.21,33.62,0.571,30.34,30.6,30.09,4.273,4.462,4.517,4.289,5.48,0,7.306,0.006145982,0.009442932,2.5E-07
"2018-08-31 21:45:00",2665,"CKVY",12.87,57.54,58.25,58.9,57.48,37.53,37.53,33.69,0.607,30.82,31.88,30.25,3.815,4.107,23.76,12.66,4.384,0,7.307,0.006463595,0.009882511,2.5E-07
"2018-08-31 21:50:00",2666,"CKVY",12.87,56.43,56.7,57.54,56.19,38.73,39.55,37.02,0.602,31.54,32.27,30.39,2.956,3.37,37.11,17.56,3.288,0,7.307,0.006463595,0.009882511,2.5E-07
"2018-08-31 21:55:00",2667,"CKVY",12.87,50.82,53.96,56.49,50.82,52.72,52.79,38.05,0.667,33.1,34.74,31.05,2.329,2.624,140.3,42.3,2.85,0,7.307,0.006463595,0.009882511,2.5E-07
"2018-08-31 22:00:00",2668,"CKVY",12.86,51.07,51.26,51.81,50.57,51.14,52.72,48.16,0.653,33.26,34.17,32.44,1.942,2.108,170.8,26.98,2.85,0,7.306,0.0003434459,0.001493612,2.5E-07
"2018-08-31 22:05:00",2669,"CKVY",12.86,50.52,50.63,51.13,50.33,52.76,52.76,51.21,0.66,33.75,34.01,33.49,1.769,1.825,167.1,18.01,2.411,0,7.304,0.0003434459,0.001493612,2.5E-07
"2018-08-31 22:10:00",2670,"CKVY",12.86,49.23,49.75,50.52,49.04,55.81,55.88,52.69,0.665,33.87,34.39,33.1,1.525,1.649,48.17,87.9,2.411,0,7.302,0.0003434459,0.001493612,2.5E-07
"2018-08-31 22:15:00",2671,"CKVY",12.86,48,48.83,49.35,47.87,56.36,56.36,54.51,0.642,33.63,34.3,32.94,1.344,1.401,301,17.68,3.069,0,7.301,-0.00338661,-0.004138573,2.5E-07
"2018-08-31 22:20:00",2672,"CKVY",12.87,48.93,48.09,48.93,47.75,55.47,57.6,55.47,0.654,33.48,33.77,33.11,1.787,1.536,326.1,23.62,6.576,0,7.301,-0.00338661,-0.004138573,2.5E-07
"2018-08-31 22:25:00",2673,"CKVY",12.85,53.01,51,53.01,48.87,44.54,55.44,44.54,0.611,33,33.76,31.83,2.815,2.27,334.2,5.797,5.699,0,7.299,-0.00338661,-0.004138573,2.5E-07
"2018-08-31 22:30:00",2674,"CKVY",12.86,53.81,53.4,53.81,52.82,42.59,44.64,42.24,0.601,31.57,32.04,31.2,3.819,3.299,333.4,17.1,5.918,0,7.299,-0.001104734,-0.0006670943,2.5E-07
"2018-08-31 22:35:00",2675,"CKVY",12.85,53.75,54.18,54.55,53.69,42.62,43.34,40.63,0.601,31.25,32.15,30.81,4.394,4.212,345.2,21.87,6.138,0,7.3,-0.001104734,-0.0006670943,2.5E-07
"2018-08-31 22:40:00",2676,"CKVY",12.85,55.79,54.92,55.79,53.69,37.79,42.59,37.79,0.574,30.7,31.58,30.28,4.448,4.509,339.9,15.49,6.576,0,7.301,-0.001104734,-0.0006670943,2.5E-07
"2018-08-31 22:45:00",2677,"CKVY",12.85,55.35,55.63,55.91,55.35,40.32,40.32,37.79,0.602,30.65,31.66,30.3,4.291,4.437,344.9,23.78,6.357,0,7.303,0.005036091,0.007732306,2.5E-07
"2018-08-31 22:50:00",2678,"CKVY",12.84,54.8,54.85,55.29,54.55,39.84,42.11,39.77,0.583,31.37,32.25,30.71,3.647,3.96,1.991,20.71,3.946,0,7.304,0.005036091,0.007732306,2.5E-07
"2018-08-31 22:55:00",2679,"CKVY",12.84,53.87,54.34,54.86,53.81,41.56,42.59,39.77,0.588,31.28,32.01,30.71,3.014,3.245,4.291,14.85,3.946,0,7.305,0.005036091,0.007732306,2.5E-07
"2018-08-31 23:00:00",2680,"CKVY",12.84,54.07,54.19,54.56,53.81,42.8,44.41,40.53,0.61,31.48,32.98,30.71,2.793,2.845,20.7,23.13,3.726,0,7.305,0.002352354,0.004268774,2.5E-07
"2018-08-31 23:05:00",2681,"CKVY",12.84,54.2,54.27,54.56,54.01,41.05,42.86,41.01,0.588,31.67,32.35,31,2.941,2.839,49.79,8.18,4.165,0,7.305,0.002352354,0.004268774,2.5E-07
"2018-08-31 23:10:00",2682,"CKVY",12.84,50.31,52.27,54.2,50.31,50.89,50.89,40.98,0.632,31.93,32.86,30.95,3.269,3.111,89.7,9.2,4.822,0,7.305,0.002352354,0.004268774,2.5E-07
"2018-08-31 23:15:00",2683,"CKVY",12.84,51.73,50.61,51.73,49.44,46.71,51.17,46.06,0.611,31.9,32.91,31.34,3.232,3.241,38.97,11.07,4.603,0,7.305,0.001077199,0.002446119,2.5E-07
"2018-08-31 23:20:00",2684,"CKVY",12.84,52.9,52.22,52.96,51.54,43.18,47.74,43.11,0.59,31.58,32.61,30.89,3.278,3.255,31.07,11.3,4.165,0,7.304,0.001077199,0.002446119,2.5E-07
"2018-08-31 23:25:00",2685,"CKVY",12.84,51.49,51.95,52.97,51.42,46.44,46.47,43.21,0.602,31.55,31.78,31.16,2.713,3.061,15.24,12.58,3.069,0,7.304,0.001077199,0.002446119,2.5E-07
"2018-08-31 23:30:00",2686,"CKVY",12.83,49.7,50.74,51.61,49.7,50.55,50.55,46.44,0.613,31.83,32.11,31.56,2.209,2.455,158.8,78.35,3.069,0,7.304,0.0005936403,0.001758957,2.5E-07
"2018-08-31 23:35:00",2687,"CKVY",12.83,48.41,48.37,49.76,47.67,52.92,55.91,50.55,0.612,32.37,32.88,31.78,1.618,1.919,199.6,13.74,2.192,0,7.304,0.0005936403,0.001758957,2.5E-07
"2018-08-31 23:40:00",2688,"CKVY",12.83,47.92,48.12,48.66,47.48,54.02,56.08,52.72,0.613,32.5,32.94,31.91,1.628,1.526,216.1,15.42,4.384,0,7.302,0.0005936403,0.001758957,2.5E-07
"2018-08-31 23:45:00",2689,"CKVY",12.83,47.42,48.53,49.27,47.42,55.5,55.53,51.38,0.618,32.16,32.49,31.97,1.97,1.851,209.5,12.24,4.384,0,7.302,-0.002942577,-0.003456972,2.5E-07
"2018-08-31 23:50:00",2690,"CKVY",12.83,44.71,46.06,47.42,44.64,63.39,63.63,55.5,0.637,32.59,33.22,32.11,2.645,2.381,239.5,11.14,5.042,0,7.302,-0.002942577,-0.003456972,2.5E-07
"2018-08-31 23:55:00",2691,"CKVY",12.83,43.72,44.09,44.64,43.59,63.8,64.86,62.05,0.618,32.39,32.99,31.98,2.401,2.648,301.2,81,2.63,0,7.301,-0.002942577,-0.003456972,2.5E-07
"2018-09-01 00:00:00",2692,"CKVY",12.83,45.82,44.55,45.82,43.59,57.01,64.62,56.97,0.598,31.77,32.61,31.25,2.128,2.224,297.3,55.64,2.85,0,7.301,-0.001872469,-0.001906139,2.5E-07
"2018-09-01 00:05:00",2693,"CKVY",12.81,45.82,46.01,46.31,45.69,56.97,57.14,56.53,0.597,31.58,31.86,31.38,1.118,1.559,254.9,0.176,1.315,0,7.3,-0.001872469,-0.001906139,2.5E-07
"2018-09-01 00:10:00",2694,"CKVY",12.82,44.64,45.3,45.88,44.58,60.09,60.74,56.9,0.603,31.74,32.19,31.31,1.031,0.96,239.6,59.43,3.288,0,7.3,-0.001872469,-0.001906139,2.5E-07
"2018-09-01 00:15:00",2695,"CKVY",12.82,45.51,45.17,45.51,44.64,59.82,61.4,58.75,0.62,32,32.77,31.46,0.746,0.885,23.88,25.11,2.85,0,7.3,-0.004708916,-0.006357428,2.5E-07
"2018-09-01 00:20:00",2696,"CKVY",12.81,45.45,45.64,45.82,45.39,59.41,60.57,58.86,0.614,32.42,32.78,32.14,0.896,0.841,341.7,18.02,1.973,0,7.299,-0.004708916,-0.006357428,2.5E-07
"2018-09-01 00:25:00",2697,"CKVY",12.81,45.7,45.67,45.94,45.32,60.71,60.92,59.17,0.634,32.5,33.22,32.07,1.029,0.988,24.7,19.99,2.192,0,7.299,-0.004708916,-0.006357428,2.5E-07
"2018-09-01 00:30:00",2698,"CKVY",12.81,45.82,45.8,46.07,45.57,62.53,71.07,59.51,0.656,34.42,37.11,32.65,0.95,1.082,74.49,1.427,2.192,0,7.299,-0.005259519,-0.007309276,2.5E-07
"2018-09-01 00:35:00",2699,"CKVY",12.81,46.74,46.08,46.74,45.76,61.05,64.35,59.75,0.663,33.75,34.72,33.07,0.963,0.869,73.09,10.23,1.754,0,7.299,-0.005259519,-0.007309276,2.5E-07
"2018-09-01 00:40:00",2700,"CKVY",12.8,46.57,46.48,46.75,46.31,61.2,63.87,60.37,0.66,33.99,35.09,33.56,0.684,0.873,359.3,30.68,1.096,0,7.299,-0.005259519,-0.007309276,2.5E-07
"2018-09-01 00:45:00",2701,"CKVY",12.8,42.62,45.32,46.94,42.62,69.43,69.43,59.11,0.644,33.9,34.87,33.19,1.208,0.717,296,34.09,4.603,0,7.299,-0.005725821,-0.008140179,2.5E-07
"2018-09-01 00:50:00",2702,"CKVY",12.8,43.86,43.55,44.1,42.62,67.38,69.57,66.56,0.656,33.59,33.89,33.3,2.194,1.76,280.4,6.755,4.822,0,7.299,-0.005725821,-0.008140179,2.5E-07
"2018-09-01 00:55:00",2703,"CKVY",12.8,43.13,43.52,43.98,43.12,68.89,70.26,67.45,0.652,33.93,34.3,33.59,3.13,2.684,298.6,8.43,4.603,0,7.299,-0.005725821,-0.008140179,2.5E-07
"2018-09-01 01:00:00",2704,"CKVY",12.8,45.17,44.06,45.23,42.88,61.28,68.89,61.28,0.627,32.89,33.62,32.3,3.807,3.569,321.7,10.77,7.014,0,7.299,-0.001924319,-0.00200803,2.5E-07
"2018-09-01 01:05:00",2705,"CKVY",12.8,45.6,45.3,45.72,44.8,59.15,62.31,59.08,0.615,32.54,33.07,32.09,4.028,3.966,328.6,12.79,6.576,0,7.3,-0.001924319,-0.00200803,2.5E-07
"2018-09-01 01:10:00",2706,"CKVY",12.79,45.35,45.51,45.72,45.29,60.97,60.97,59.02,0.628,32.5,32.74,32.15,3.689,3.873,27.47,17.85,3.946,0,7.301,-0.001924319,-0.00200803,2.5E-07
"2018-09-01 01:15:00",2707,"CKVY",12.78,42.64,43.83,45.35,42.39,72.19,72.4,60.7,0.67,33.14,34.32,32.07,2.928,3.336,131.4,19.7,3.069,0,7.301,0.0001138429,0.0008039898,2.5E-07
"2018-09-01 01:20:00",2708,"CKVY",12.79,40.29,40.95,42.57,40.04,78.16,78.61,72.16,0.663,33.96,34.38,33.49,2.107,2.422,140.4,18.15,3.507,0,7.301,0.0001138429,0.0008039898,2.5E-07
"2018-09-01 01:25:00",2709,"CKVY",12.78,41.09,41.02,41.4,40.29,74.32,78.16,73.49,0.65,33.63,34.12,33.27,2.275,2.161,187,9.95,4.384,0,7.301,0.0001138429,0.0008039898,2.5E-07
"2018-09-01 01:30:00",2710,"CKVY",12.79,41.09,41.34,41.65,41.03,71.81,74.46,71.09,0.628,33.16,33.72,32.39,2.158,2.274,202.7,17.32,2.63,0,7.301,-0.002980139,-0.003581126,2.5E-07
"2018-09-01 01:35:00",2711,"CKVY",12.78,39.61,40.35,41.15,39.55,75.21,75.21,71.92,0.621,32.39,32.94,32.03,2.54,2.389,167.6,10.31,4.384,0,7.3,-0.002980139,-0.003581126,2.5E-07
"2018-09-01 01:40:00",2712,"CKVY",12.78,38.56,38.99,39.73,38.5,78.13,78.3,75.07,0.619,32.2,32.56,31.82,2.316,2.44,158.3,13.17,3.946,0,7.301,-0.002980139,-0.003581126,2.5E-07
"2018-09-01 01:45:00",2713,"CKVY",12.77,37.33,38.14,38.62,37.33,82.8,82.8,78.16,0.625,32.94,33.39,32.36,2.643,2.429,125,5.941,3.507,0,7.3,-0.002882195,-0.003443767,2.5E-07
"2018-09-01 01:50:00",2714,"CKVY",12.77,37.39,37.19,37.45,36.89,81.1,83.6,81.1,0.614,32.39,32.62,32.02,2.608,2.634,121.5,4.874,3.726,0,7.298,-0.002882195,-0.003443767,2.5E-07
"2018-09-01 01:55:00",2715,"CKVY",12.77,37.7,37.42,37.76,37.14,80.3,81.7,80.3,0.615,32.18,32.35,31.95,2.862,2.692,125.6,6.527,3.507,0,7.298,-0.002882195,-0.003443767,2.5E-07
"2018-09-01 02:00:00",2716,"CKVY",12.77,37.89,37.63,37.89,37.45,80.6,81.9,80.1,0.623,32.35,32.67,31.99,2.998,2.944,129.7,7.527,3.946,0,7.298,-0.002792063,-0.003304031,2.5E-07
"2018-09-01 02:05:00",2717,"CKVY",12.76,38.02,37.85,38.08,37.58,78.79,80.6,78.76,0.611,32.14,32.52,31.85,3.242,3.059,155.2,6.887,5.261,0,7.297,-0.002792063,-0.003304031,2.5E-07
"2018-09-01 02:10:00",2718,"CKVY",12.76,39.13,38.93,39.37,38.02,74.47,78.86,74.16,0.604,32.01,32.42,31.62,3.672,3.484,174.8,9.35,5.261,0,7.297,-0.002792063,-0.003304031,2.5E-07
"2018-09-01 02:15:00",2719,"CKVY",12.76,38.33,38.81,39.19,38.33,75.81,75.81,74.47,0.595,31.61,31.9,31.37,4.153,3.917,166.1,5.999,5.699,0,7.298,-0.00172164,-0.001785084,2.5E-07
"2018-09-01 02:20:00",2720,"CKVY",12.76,37.9,38.19,38.51,37.84,77.91,77.98,75.81,0.602,31.68,31.82,31.46,4.142,4.189,157.4,9.04,4.822,0,7.3,-0.00172164,-0.001785084,2.5E-07
"2018-09-01 02:25:00",2721,"CKVY",12.76,37.22,37.45,37.96,37.1,80.2,80.2,77.87,0.603,31.65,31.8,31.45,4.04,4.094,145.1,3.116,4.603,0,7.299,-0.00172164,-0.001785084,2.5E-07
"2018-09-01 02:30:00",2722,"CKVY",12.75,38.09,37.7,38.09,37.16,77.95,80.2,77.12,0.607,31.65,31.83,31.43,3.518,3.818,141.5,3.105,3.726,0,7.299,-0.001378323,-0.001333885,2.5E-07
"2018-09-01 02:35:00",2723,"CKVY",12.75,37.35,37.78,38.15,37.29,81,81,77.91,0.612,31.86,32.17,31.5,2.981,3.273,128.9,14.98,2.63,0,7.3,-0.001378323,-0.001333885,2.5E-07
"2018-09-01 02:40:00",2724,"CKVY",12.74,38.65,38,38.71,37.23,77.3,81.8,76.88,0.615,32.17,32.55,31.89,2.28,2.616,110,9.69,2.192,0,7.299,-0.001378323,-0.001333885,2.5E-07
"2018-09-01 02:45:00",2725,"CKVY",12.74,38.34,38.33,38.71,37.91,77.02,80,77.02,0.605,32.33,32.57,31.72,1.883,2.017,155.8,13.5,2.85,0,7.3,-0.002743753,-0.003238554,2.5E-07
"2018-09-01 02:50:00",2726,"CKVY",12.74,39.82,38.92,39.82,38.22,72.22,76.99,72.22,0.601,31.53,31.88,31.36,1.824,1.838,148.2,13.16,2.411,0,7.3,-0.002743753,-0.003238554,2.5E-07
"2018-09-01 02:55:00",2727,"CKVY",12.74,38.83,39.24,39.95,38.83,74.27,75.51,72.01,0.595,31.55,32.02,31.16,1.799,1.83,184.1,38.93,2.192,0,7.301,-0.002743753,-0.003238554,2.5E-07
"2018-09-01 03:00:00",2728,"CKVY",12.73,35.87,37.59,38.89,35.87,81.8,81.8,74.14,0.583,31.02,31.44,30.55,1.72,1.757,249.5,13.65,2.192,0,7.301,-0.003566974,-0.004524785,2.5E-07
"2018-09-01 03:05:00",2729,"CKVY",12.72,35.5,35.57,35.93,35.37,84,85.5,81.9,0.59,31.34,31.68,30.89,2.022,1.865,260.7,3.851,3.288,0,7.3,-0.003566974,-0.004524785,2.5E-07
"2018-09-01 03:10:00",2730,"CKVY",12.72,36.49,35.84,36.49,35.5,82.4,84,82.3,0.602,31.3,31.7,30.97,2.579,2.258,258.1,6.135,4.165,0,7.301,-0.003566974,-0.004524785,2.5E-07
"2018-09-01 03:15:00",2731,"CKVY",12.72,37.97,36.72,37.97,36.3,76.27,82.3,76.27,0.591,31.19,31.68,30.72,3.24,2.887,255.2,19.42,5.48,0,7.3,-0.003208822,-0.003946805,2.5E-07
"2018-09-01 03:20:00",2732,"CKVY",12.72,37.79,37.91,38.59,37.35,77.47,78.12,74.65,0.596,31.18,31.52,30.76,3.572,3.414,258.5,18.83,6.138,0,7.301,-0.003208822,-0.003946805,2.5E-07
"2018-09-01 03:25:00",2733,"CKVY",12.71,38.59,38.36,38.83,37.79,73.97,77.44,73.25,0.587,31.13,31.55,30.86,3.579,3.615,270.3,7.835,4.384,0,7.302,-0.003208822,-0.003946805,2.5E-07
"2018-09-01 03:30:00",2734,"CKVY",12.71,37.97,38.11,38.59,37.72,75.72,76.37,74.04,0.586,30.99,31.21,30.61,3.112,3.412,323,16.68,2.85,0,7.303,-0.001586051,-0.001602618,2.5E-07
"2018-09-01 03:35:00",2735,"CKVY",12.71,38.9,38.43,39.08,37.78,72.77,76.06,72.7,0.585,31.07,31.26,30.82,2.602,2.823,300,13.75,3.726,0,7.303,-0.001586051,-0.001602618,2.5E-07
"2018-09-01 03:40:00",2736,"CKVY",12.71,38.04,38.6,38.96,37.98,75.45,75.58,72.77,0.586,31.1,31.42,30.82,2.219,2.436,258.5,9.92,3.946,0,7.303,-0.001586051,-0.001602618,2.5E-07
"2018-09-01 03:45:00",2737,"CKVY",12.71,36.25,37.38,38.04,36.19,78.68,78.68,75.28,0.57,30.74,31,30.2,1.635,1.887,245.6,53.99,1.754,0,7.304,-0.002755127,-0.003269053,2.5E-07
"2018-09-01 03:50:00",2738,"CKVY",12.7,34.21,34.86,36.25,34.21,86.6,86.6,78.68,0.578,30.48,30.89,30.03,1.158,1.466,235.6,17.6,1.973,0,7.304,-0.002755127,-0.003269053,2.5E-07
"2018-09-01 03:55:00",2739,"CKVY",12.69,33.47,33.83,34.33,33.41,88.2,88.4,86.6,0.571,30.63,30.85,30.29,0.561,0.767,221.3,83.6,1.534,0,7.304,-0.002755127,-0.003269053,2.5E-07
"2018-09-01 04:00:00",2740,"CKVY",12.7,33.9,33.61,33.97,33.35,90.1,90.9,88.3,0.594,30.92,31.53,30.33,0.871,0.701,125.5,17.42,2.192,0,7.303,-0.004871956,-0.00683496,2.5E-07
"2018-09-01 04:05:00",2741,"CKVY",12.69,34.21,33.85,34.27,33.6,91.1,91.3,89.1,0.608,31.26,31.99,30.8,0.856,0.84,34.23,55.49,1.973,0,7.302,-0.004871956,-0.00683496,2.5E-07
"2018-09-01 04:10:00",2742,"CKVY",12.67,34.77,34.57,34.9,34.15,87.4,91.2,87.4,0.597,31.64,31.95,31.31,1.139,0.986,280.2,21.87,2.85,0,7.302,-0.004871956,-0.00683496,2.5E-07
"2018-09-01 04:15:00",2743,"CKVY",12.69,35.45,35.05,35.45,34.71,85.1,88.1,85.1,0.597,31.48,31.84,31.19,1.6,1.422,281,6.226,3.069,0,7.301,-0.00481357,-0.0066935,2.5E-07
"2018-09-01 04:20:00",2744,"CKVY",12.68,36.14,35.56,36.2,35.27,80.6,85.1,80.6,0.581,31.06,31.46,30.75,2.259,1.869,284.7,5.861,4.165,0,7.302,-0.00481357,-0.0066935,2.5E-07
"2018-09-01 04:25:00",2745,"CKVY",12.68,36.02,36.38,36.63,35.95,80.4,80.5,78.69,0.576,30.6,30.82,30.34,2.647,2.552,279.9,7.65,3.507,0,7.303,-0.00481357,-0.0066935,2.5E-07
"2018-09-01 04:30:00",2746,"CKVY",12.68,34.29,35.13,36.02,34.16,85,85,80.3,0.569,30.28,30.8,29.08,2.262,2.455,240.3,71.13,2.63,0,7.304,-0.003168403,-0.003895434,2.5E-07
"2018-09-01 04:35:00",2747,"CKVY",12.67,34.66,34.25,34.66,33.85,85.6,86,84,0.582,30.32,30.8,29.65,1.621,1.928,224.3,72.17,2.192,0,7.304,-0.003168403,-0.003895434,2.5E-07
"2018-09-01 04:40:00",2748,"CKVY",12.67,35.65,35.04,35.65,34.66,82.1,85.7,82.1,0.58,30.87,31.22,30.5,1.453,1.447,277.4,10.01,3.288,0,7.304,-0.003168403,-0.003895434,2.5E-07
"2018-09-01 04:45:00",2749,"CKVY",12.67,35.71,35.49,35.77,35.15,82,83,81.5,0.581,30.61,30.94,30.34,2.037,1.743,285.6,9.11,4.822,0,7.304,-0.00390607,-0.005085744,2.5E-07
"2018-09-01 04:50:00",2750,"CKVY",12.67,36.39,35.99,36.39,35.65,79.62,82,79.55,0.58,30.66,30.81,30.44,2.296,2.212,298.5,22.34,2.85,0,7.304,-0.00390607,-0.005085744,2.5E-07
"2018-09-01 04:55:00",2751,"CKVY",12.66,35.03,36,36.57,34.9,84.5,84.5,79.55,0.583,30.8,31.03,30.52,2.502,2.399,260.6,16.77,3.946,0,7.305,-0.00390607,-0.005085744,2.5E-07
"2018-09-01 05:00:00",2752,"CKVY",12.64,37.5,36.83,37.69,34.9,77.6,84.9,77.19,0.59,31.2,31.58,30.7,2.331,2.491,271.1,49.67,5.699,0,7.305,-0.003049389,-0.003711208,2.5E-07
"2018-09-01 05:05:00",2753,"CKVY",12.65,36.77,37.28,37.51,36.77,78.63,78.63,77.19,0.581,30.91,31.16,30.47,1.954,2.182,346.9,41.72,1.973,0,7.306,-0.003049389,-0.003711208,2.5E-07
"2018-09-01 05:10:00",2754,"CKVY",12.65,34.48,35.37,36.77,34.48,84.4,84.4,78.15,0.57,30.24,31.3,29.37,1.498,1.794,146,22.66,1.754,0,7.308,-0.003049389,-0.003711208,2.5E-07
"2018-09-01 05:15:00",2755,"CKVY",12.64,33.62,34.05,34.6,33.55,88.6,88.6,83.8,0.577,30.09,30.61,29.54,0.758,0.991,142.2,27.79,2.192,0,7.307,-0.003877827,-0.005048276,2.5E-07
"2018-09-01 05:20:00",2756,"CKVY",12.64,33.74,33.63,33.93,33.37,89.2,90.9,88.6,0.584,31.01,31.52,30.57,1.331,1.006,135.7,31.66,2.85,0,7.307,-0.003877827,-0.005048276,2.5E-07
"2018-09-01 05:25:00",2757,"CKVY",12.63,34.85,34.42,34.85,33.68,85.6,89.2,85.6,0.586,30.89,31.07,30.69,1.744,1.551,195.4,10.48,3.069,0,7.306,-0.003877827,-0.005048276,2.5E-07
"2018-09-01 05:30:00",2758,"CKVY",12.64,33.31,34.14,34.98,33.19,87.3,87.4,83.2,0.562,30.15,30.99,29.73,2.188,2.064,218.2,8.61,3.069,0,7.307,-0.004178792,-0.005548007,2.5E-07
"2018-09-01 05:35:00",2759,"CKVY",12.63,32.82,32.95,33.31,32.75,90.2,90.2,87.3,0.569,29.92,30.39,29.63,1.517,1.853,264,70.81,1.315,0,7.305,-0.004178792,-0.005548007,2.5E-07
"2018-09-01 05:40:00",2760,"CKVY",12.63,33.43,33.17,33.5,32.75,86.3,90.4,86.3,0.558,30.08,30.45,29.68,1.419,1.454,250.2,9.39,3.288,0,7.305,-0.004178792,-0.005548007,2.5E-07
"2018-09-01 05:45:00",2761,"CKVY",12.63,33.87,33.81,34.05,33.43,83.4,86.3,83.4,0.549,29.59,29.88,29.33,1.532,1.444,240.7,4.819,2.85,0,7.306,-0.004048261,-0.005342349,0.001634674
"2018-09-01 05:50:00",2762,"CKVY",12.63,33.5,33.71,33.99,33.43,83.4,83.7,83.3,0.541,29.24,29.51,28.96,1.801,1.712,250.7,7.198,1.754,0,7.306,-0.004048261,-0.005342349,0.001634674
"2018-09-01 05:55:00",2763,"CKVY",12.63,33.5,33.5,33.62,33.37,83,83.6,82.9,0.539,28.98,29.17,28.8,1.247,1.514,268.3,8.6,1.315,0,7.306,-0.004048261,-0.005342349,0.001634674
"2018-09-01 06:00:00",2764,"CKVY",12.62,33.5,33.49,33.62,33.37,83.2,83.3,82.9,0.54,28.92,29.09,28.77,0.567,0.909,260.6,3.266,1.315,0,7.306,-0.004164492,-0.005573354,0.008255782
"2018-09-01 06:05:00",2765,"CKVY",12.62,33.87,33.64,33.93,33.37,82.1,83.2,82.1,0.54,28.98,29.15,28.77,0.212,0.355,234.2,17.28,0.658,0,7.307,-0.004164492,-0.005573354,0.008255782
"2018-09-01 06:10:00",2766,"CKVY",12.62,34.18,33.99,34.18,33.8,81,82.1,81,0.54,28.89,29.1,28.69,0.058,0.12,223.8,2.153,0,0,7.307,-0.004164492,-0.005573354,0.008255782
"2018-09-01 06:15:00",2767,"CKVY",12.62,33.8,34,34.18,33.68,79.98,81.3,79.5,0.525,28.62,28.93,28.18,0.083,0.029,227.1,20.31,1.315,0,7.307,0.0002961382,0.0004206629,0.02085081
"2018-09-01 06:20:00",2768,"CKVY",12.61,33.93,34.2,34.61,33.62,83.2,83.2,79.91,0.549,29.4,29.85,28.1,0.561,0.292,269.3,24.05,2.411,0,7.306,0.0002961382,0.0004206629,0.02085081
"2018-09-01 06:25:00",2769,"CKVY",12.61,30.34,31.81,33.99,30.28,90.3,90.3,83.3,0.516,28.28,29.47,27.66,1.505,1.041,242,10.62,3.946,0,7.307,0.0002961382,0.0004206629,0.02085081
"2018-09-01 06:30:00",2770,"CKVY",12.61,29.73,29.91,30.34,29.66,92,92.2,90.3,0.512,27.75,27.96,27.59,1.807,1.779,220.6,22.01,2.85,0.01544846,7.307,0.0007549625,0.001234335,0.04740893
"2018-09-01 06:35:00",2771,"CKVY",12.61,31.09,30.48,31.21,29.67,91.7,93.4,91.7,0.54,28.65,29.22,27.66,1.738,1.781,107.4,17.74,1.973,0.1214816,7.306,0.0007549625,0.001234335,0.04740893
"2018-09-01 06:40:00",2772,"CKVY",12.61,31.4,31.34,31.53,31.03,91.5,91.8,90.6,0.545,29.09,29.34,28.8,1.09,1.458,63.85,17.34,1.973,0.3835318,7.307,0.0007549625,0.001234335,0.04740893
"2018-09-01 06:45:00",2773,"CKVY",12.61,32.15,31.86,32.21,31.4,90,91.6,89.4,0.553,29.47,29.78,29.22,0.999,0.929,60.56,22.25,1.754,0.9317963,7.307,0.000761558,0.001158285,0.08582113
"2018-09-01 06:50:00",2774,"CKVY",12.6,32.21,32.02,32.21,31.84,90.7,91.1,90.1,0.559,29.62,29.9,29.32,0.658,0.869,108,26.93,1.315,1.805715,7.307,0.000761558,0.001158285,0.08582113
"2018-09-01 06:55:00",2775,"CKVY",12.61,31.53,31.76,32.21,31.34,90.8,90.8,88.9,0.544,29.13,29.8,28.49,0.997,0.78,258.8,6.01,2.63,3.210225,7.307,0.000761558,0.001158285,0.08582113
"2018-09-01 07:00:00",2776,"CKVY",12.6,30.54,30.98,31.65,30.42,90.2,90.8,88.4,0.519,28.23,29.27,27.67,1.562,1.303,247,7.818,3.726,5.332387,7.307,0.001282612,0.001666634,0.1286477
"2018-09-01 07:05:00",2777,"CKVY",12.6,31.22,30.91,31.22,30.48,89.3,90.7,89.3,0.529,28.38,28.69,27.95,1.902,1.721,238.2,0.91,1.973,8.235578,7.308,0.001282612,0.001666634,0.1286477
"2018-09-01 07:10:00",2778,"CKVY",12.62,31.41,31.3,31.47,31.1,88.6,89.3,87.9,0.529,28.26,28.51,28.08,1.785,1.839,242.6,10.62,2.192,11.7578,7.308,0.001282612,0.001666634,0.1286477
"2018-09-01 07:15:00",2779,"CKVY",12.64,32.21,31.78,32.21,31.28,87.3,89.5,87.3,0.538,28.79,28.98,28.38,1.152,1.511,247.4,7.09,1.534,18.24969,7.308,0.003359511,0.00411777,0.1737622
"2018-09-01 07:20:00",2780,"CKVY",12.65,32.7,32.46,32.83,32.02,85.3,87.4,85.3,0.536,29.02,29.44,28.67,1.016,0.983,283.2,78.03,3.069,29.91876,7.31,0.003359511,0.00411777,0.1737622
"2018-09-01 07:25:00",2781,"CKVY",12.66,34.44,33.32,34.44,32.52,81.6,85.5,81.3,0.55,28.94,29.4,28.57,1.25,1.155,2.238,7.42,3.069,44.08881,7.311,0.003359511,0.00411777,0.1737622
"2018-09-01 07:30:00",2782,"CKVY",12.68,35.8,35.04,35.86,34.37,80.2,82,80.2,0.57,29.93,30.36,29.32,1.632,1.388,344.7,7.245,2.411,58.28302,7.312,0.007967339,0.00908211,0.2194573
"2018-09-01 07:35:00",2783,"CKVY",12.7,37.59,36.66,37.59,35.8,77.18,80.1,76.7,0.589,30.64,31.1,30.2,1.962,1.921,332.9,4.435,2.63,69.90707,7.314,0.007967339,0.00908211,0.2194573
"2018-09-01 07:40:00",2784,"CKVY",12.73,39.26,38.42,39.32,37.53,77.83,77.9,76.7,0.634,31.92,32.99,31.04,1.223,1.577,335.5,1.832,0.658,81.72593,7.316,0.007967339,0.00908211,0.2194573
"2018-09-01 07:45:00",2785,"CKVY",12.75,39.01,39.29,39.57,39.01,72.75,77.83,72.75,0.587,32.26,32.98,31.02,1.018,1.04,52.39,47.11,3.069,94.17748,7.318,0.01244533,0.01444135,0.2646376
"2018-09-01 07:50:00",2786,"CKVY",12.77,39.57,39.02,39.57,38.76,73.85,74.19,72.47,0.609,31.23,31.95,30.8,0.874,0.979,40.61,20.03,3.069,107.5363,7.321,0.01244533,0.01444135,0.2646376
"2018-09-01 07:55:00",2787,"CKVY",12.8,40.25,40.1,40.37,39.51,70.34,73.98,69.52,0.596,31.55,32.15,31.03,1.19,1.022,93.2,12.97,1.754,121.4368,7.322,0.01244533,0.01444135,0.2646376
"2018-09-01 08:00:00",2788,"CKVY",12.83,40.99,40.72,41.17,40.25,69.38,70.86,68.49,0.605,31.6,31.99,31.13,0.881,1.094,168.6,39.66,1.534,135.5249,7.325,0.01693188,0.01911469,0.3105136
"2018-09-01 08:05:00",2789,"CKVY",12.85,39.13,39.77,41.05,39.07,81.4,81.5,68.83,0.66,33.08,34.01,31.39,1.172,0.975,223.6,10.58,3.288,149.6597,7.326,0.01693188,0.01911469,0.3105136
"2018-09-01 08:10:00",2790,"CKVY",12.91,39.75,39.44,39.88,39.13,77.9,81.7,77.86,0.647,33.9,34.35,33.42,1.578,1.381,217.4,9.06,3.288,163.8844,7.328,0.01693188,0.01911469,0.3105136
"2018-09-01 08:15:00",2791,"CKVY",13.05,40.31,39.93,40.31,39.75,75.8,77.97,74.77,0.643,33.15,33.69,32.55,2.093,1.882,234.3,13.55,2.63,178.0911,7.329,0.02105781,0.02353668,0.354545
"2018-09-01 08:20:00",2792,"CKVY",13.22,41.61,40.89,41.61,40.19,72.57,75.87,72.27,0.648,33.35,33.78,32.83,1.867,1.953,264.4,17.06,2.63,192.3158,7.33,0.02105781,0.02353668,0.354545
"2018-09-01 08:25:00",2793,"CKVY",13.47,42.72,42.23,42.78,41.48,66.56,73.4,66.35,0.62,33.3,33.97,32.24,1.736,1.781,286.3,16.01,2.63,206.8959,7.333,0.02105781,0.02353668,0.354545
"2018-09-01 08:30:00",2794,"CKVY",13.66,43.88,43.35,43.88,42.65,64.8,69.75,63.88,0.631,33.22,34.23,32.2,1.645,1.69,315.1,13.49,2.85,221.4779,7.334,0.02743597,0.0311645,0.3986316
"2018-09-01 08:35:00",2795,"CKVY",13.84,44.93,44.36,44.93,43.76,63.87,65.7,62.78,0.648,33.07,33.64,32.19,1.634,1.639,328.2,10.52,2.85,236.3205,7.336,0.02743597,0.0311645,0.3986316
"2018-09-01 08:40:00",2796,"CKVY",13.88,45.8,45.33,45.8,44.81,59.07,64.18,57.66,0.619,32.25,33.7,31.11,1.539,1.639,343.4,17.94,3.069,251.2817,7.338,0.02743597,0.0311645,0.3986316
"2018-09-01 08:45:00",2797,"CKVY",13.79,46.35,46.14,46.48,45.8,57.9,60.75,55.77,0.62,32.36,33.38,31.02,1.587,1.541,302.8,24.5,2.63,267.0399,7.34,0.03493059,0.03967073,0.4418769
"2018-09-01 08:50:00",2798,"CKVY",13.72,46.72,46.72,47.16,46.23,58.52,61.02,57.97,0.635,33.29,34.06,32.27,1.816,1.685,301.3,20.07,3.507,283.0053,7.342,0.03493059,0.03967073,0.4418769
"2018-09-01 08:55:00",2799,"CKVY",13.67,47.95,47.23,48.01,46.6,54.32,59.54,53.81,0.617,32.54,33.57,31.62,2.301,1.998,330.8,20.31,4.822,298.8977,7.343,0.03493059,0.03967073,0.4418769
"2018-09-01 09:00:00",2800,"CKVY",13.63,48.63,48.43,49,47.89,52.84,54.49,51.02,0.616,32.07,32.8,31.24,2.94,2.617,337.7,20.07,5.918,314.3655,7.343,0.04271467,0.04915597,0.4830333
"2018-09-01 09:05:00",2801,"CKVY",13.61,49.06,48.81,49.06,48.5,53.42,53.9,51.88,0.633,32.32,33.05,31.77,3.42,3.233,339.9,22.99,5.48,330.0291,7.346,0.04271467,0.04915597,0.4830333
"2018-09-01 09:10:00",2802,"CKVY",13.59,49.6,49.3,49.6,48.99,52.32,53.97,51.63,0.633,32.87,33.23,32.46,3.567,3.579,324.4,20.48,5.918,345.7831,7.347,0.04271467,0.04915597,0.4830333
"2018-09-01 09:15:00",2803,"CKVY",13.58,49.9,49.82,50.21,49.54,52.07,53.48,49.77,0.637,32.49,33.87,31.98,3.492,3.543,339.7,20.58,5.48,361.2972,7.348,0.05149892,0.06125391,0.5225011
"2018-09-01 09:20:00",2804,"CKVY",13.56,51.13,50.61,51.44,49.96,48.95,53,48.84,0.626,33.17,34.35,32.04,3.382,3.403,12.66,18.42,5.699,376.57,7.349,0.05149892,0.06125391,0.5225011
"2018-09-01 09:25:00",2805,"CKVY",13.56,51.81,51.22,51.87,50.82,50.73,51,47.64,0.666,32.84,34.29,32.14,3.196,3.276,351,23.68,4.822,392.1609,7.35,0.05149892,0.06125391,0.5225011
"2018-09-01 09:30:00",2806,"CKVY",13.56,52.61,51.88,52.61,51.44,48.19,50.94,47.09,0.651,33.3,34.13,32.44,2.91,3.102,4.848,24.34,4.603,408.2115,7.351,0.0591712,0.06966637,0.5594202
"2018-09-01 09:35:00",2807,"CKVY",13.55,52.92,52.83,53.1,52.49,44.89,48.12,44.31,0.614,32.67,33.62,31.7,2.664,2.814,328.4,24.28,5.042,424.0334,7.351,0.0591712,0.06966637,0.5594202
"2018-09-01 09:40:00",2808,"CKVY",13.55,53.65,53.35,53.9,52.73,44.2,45.58,42.56,0.621,32.22,33.1,31.59,2.62,2.599,315.4,30.63,4.822,439.2072,7.353,0.0591712,0.06966637,0.5594202
"2018-09-01 09:45:00",2809,"CKVY",13.55,53.64,53.5,53.77,53.21,47.22,47.36,43.68,0.663,33.11,34.06,31.83,2.713,2.574,283.8,16.58,4.822,453.4796,7.352,0.06668271,0.0772642,0.5949289
"2018-09-01 09:50:00",2810,"CKVY",13.55,54.25,54.1,54.38,53.64,45.43,47.22,43.03,0.652,33.48,34.56,32.02,2.743,2.694,276.2,18.7,4.165,467.5005,7.354,0.06668271,0.0772642,0.5949289
"2018-09-01 09:55:00",2811,"CKVY",13.54,55.73,55.01,55.79,54.19,42,45.6,41.59,0.636,33.51,34.34,32.43,2.32,2.516,271.1,31.4,2.85,481.5835,7.355,0.06668271,0.0772642,0.5949289
"2018-09-01 10:00:00",2812,"CKVY",13.53,56.66,55.93,56.66,55.55,41.86,42.27,40.08,0.656,32.6,33.96,31.98,1.916,2.138,257.5,31.41,3.069,496.0105,7.355,0.07418685,0.08519333,0.6271652
"2018-09-01 10:05:00",2813,"CKVY",13.54,56.46,56.39,56.72,56.04,42.51,42.89,40.97,0.661,33.61,34.11,33.03,1.649,1.841,294.5,52.59,3.726,510.7851,7.356,0.07418685,0.08519333,0.6271652
"2018-09-01 10:10:00",2814,"CKVY",13.54,57.81,57.13,57.94,56.46,40.65,46.25,40.65,0.664,35.27,37.22,34,1.843,1.737,292.5,35.62,4.165,525.4441,7.356,0.07418685,0.08519333,0.6271652
"2018-09-01 10:15:00",2815,"CKVY",13.54,59.53,58.74,59.65,57.69,40.61,40.65,37.8,0.705,34.09,35.68,32.97,1.819,1.886,20.98,61.69,3.288,539.5367,7.358,0.08192112,0.09230659,0.6561987
"2018-09-01 10:20:00",2816,"CKVY",13.53,59.59,59.33,59.65,59.03,39.99,41.85,38.73,0.696,35.03,36.13,34.18,1.766,1.79,11.42,67.42,3.507,553.0963,7.359,0.08192112,0.09230659,0.6561987
"2018-09-01 10:25:00",2817,"CKVY",13.52,60.39,60.43,60.88,59.65,36.91,39.93,35.57,0.661,34.23,35.85,33.06,1.807,1.746,9.01,48.22,4.603,565.9878,7.359,0.08192112,0.09230659,0.6561987
"2018-09-01 10:30:00",2818,"CKVY",13.54,61.56,61.27,62.12,60.33,33.89,38,33.27,0.633,34.01,35.03,32.47,2.085,1.866,333.4,42.13,4.384,578.6707,7.36,0.09076162,0.1022428,0.6834539
"2018-09-01 10:35:00",2819,"CKVY",13.53,61.74,61.68,62.24,61.25,35.57,35.94,33.51,0.668,33.23,34.5,32.48,2.06,1.976,302.3,71.01,4.822,591.2886,7.36,0.09076162,0.1022428,0.6834539
"2018-09-01 10:40:00",2820,"CKVY",13.53,62.84,62.21,62.84,61.62,32.75,35.36,32.31,0.64,33.19,34.09,32.61,1.766,1.993,322.1,43.07,3.069,603.877,7.361,0.09076162,0.1022428,0.6834539
"2018-09-01 10:45:00",2821,"CKVY",13.53,63.14,63.24,63.89,62.6,30.66,33.3,29.49,0.605,32.78,34.4,30.97,1.596,1.613,344.1,69.84,4.603,616.062,7.361,0.09881951,0.111587,0.7093167
"2018-09-01 10:50:00",2822,"CKVY",13.52,63.19,62.9,63.38,62.58,30.76,33.06,29.42,0.608,31.66,33.64,30.26,1.761,1.819,32.89,26.23,3.946,627.6921,7.362,0.09881951,0.111587,0.7093167
"2018-09-01 10:55:00",2823,"CKVY",13.52,64.3,63.8,64.3,63.07,30.45,31.54,29.97,0.626,32.22,33.22,31.54,1.755,1.706,348.8,57.81,3.507,638.7495,7.362,0.09881951,0.111587,0.7093167
"2018-09-01 11:00:00",2824,"CKVY",13.53,64.8,64.85,65.17,64.3,29.52,30.65,29.14,0.617,32.58,33.36,31.85,1.794,1.828,11.08,60.69,4.384,649.0267,7.362,0.1053548,0.1186887,0.731768
"2018-09-01 11:05:00",2825,"CKVY",13.52,65.9,65.25,65.97,64.61,26.61,30.41,26.54,0.578,31.98,33.21,30.59,1.707,1.681,351.8,26.1,3.507,658.7463,7.362,0.1053548,0.1186887,0.731768
"2018-09-01 11:10:00",2826,"CKVY",13.52,66.02,65.7,66.14,65.16,28.32,28.42,25.85,0.618,30.93,32.35,29.52,1.941,1.876,3.481,60.78,3.726,668.2019,7.363,0.1053548,0.1186887,0.731768
"2018-09-01 11:15:00",2827,"CKVY",13.52,66.87,66.62,67.12,65.96,27.29,29.28,25.57,0.613,32.34,33.55,30.32,2.104,2.043,320,44.61,5.918,678.6417,7.363,0.1124926,0.1269914,0.7506063
"2018-09-01 11:20:00",2828,"CKVY",13.51,67.54,67.16,67.6,66.62,26.26,27.46,25.09,0.604,31.4,32.42,30.28,1.968,2.094,310.8,50.88,3.507,689.2836,7.363,0.1124926,0.1269914,0.7506063
"2018-09-01 11:25:00",2829,"CKVY",13.5,67.6,67.46,67.85,66.8,24.54,28.86,23.55,0.566,30.85,34.29,28.56,2.027,1.941,329.6,47.81,5.699,700.1611,7.364,0.1124926,0.1269914,0.7506063
"2018-09-01 11:30:00",2830,"CKVY",13.5,68.22,67.77,68.22,67.48,26.87,29.24,23.31,0.633,31.04,34.51,28.79,2.212,2.187,17.6,41.5,6.357,710.0872,7.364,0.1196999,0.1358056,0.766515
"2018-09-01 11:35:00",2831,"CKVY",13.5,68.59,68.44,69.14,68.03,23.58,27.22,21.11,0.562,29.41,33.3,26.85,2.624,2.393,34.54,25.29,5.042,719.8683,7.364,0.1196999,0.1358056,0.766515
"2018-09-01 11:40:00",2832,"CKVY",13.49,69.33,68.74,69.45,67.97,23.24,25.5,22.59,0.568,30.25,32.54,28.8,2.905,2.75,73.44,35.63,6.138,729.5167,7.364,0.1196999,0.1358056,0.766515
"2018-09-01 11:45:00",2833,"CKVY",13.5,69,69.31,69.69,68.82,21.21,25.71,20.53,0.513,29.9,32.68,26.93,3.185,3.019,35.49,22.9,6.795,739.8678,7.363,0.1278197,0.1473366,0.7797554
"2018-09-01 11:50:00",2834,"CKVY",13.49,69.54,69.4,69.86,69.06,21.25,24.98,19.81,0.523,28.69,32,26.41,3.108,3.188,38.68,41.16,5.48,749.5313,7.363,0.1278197,0.1473366,0.7797554
"2018-09-01 11:55:00",2835,"CKVY",13.49,70.83,70.43,71.27,69.54,18.85,23.85,18.78,0.485,28.36,32.08,26.23,3.407,3.267,347.7,25.45,8.55,757.8033,7.363,0.1278197,0.1473366,0.7797554
"2018-09-01 12:00:00",2836,"CKVY",13.48,69.35,69.66,70.71,69.04,20.46,23.16,18.61,0.501,27.3,30.15,25.2,3.557,3.547,17.41,20.12,8.99,765.2217,7.363,0.134661,0.1574862,0.7901973
"2018-09-01 12:05:00",2837,"CKVY",13.48,69.78,69.79,70.09,69.41,21.04,23.3,18.71,0.523,27.47,30.62,25.13,4.447,3.879,21.99,20.68,8.11,772.7263,7.362,0.134661,0.1574862,0.7901973
"2018-09-01 12:10:00",2838,"CKVY",13.48,69.84,69.96,70.28,69.66,19.98,21.76,18.43,0.497,26.92,28.99,25.23,5.315,4.984,13.18,31.83,10.52,780.4572,7.362,0.134661,0.1574862,0.7901973
"2018-09-01 12:15:00",2839,"CKVY",13.47,70.65,70.21,70.71,69.78,19.46,21.59,18.19,0.498,26.7,29.47,25.01,5.442,5.307,356.8,21.08,9.64,787.8112,7.36,0.1421384,0.1708516,0.7965835
"2018-09-01 12:20:00",2840,"CKVY",13.47,72.06,71.21,72.37,70.34,17.75,21.28,17.71,0.477,26.92,29.33,25.88,4.836,5.336,2.192,63.42,9.43,793.9995,7.36,0.1421384,0.1708516,0.7965835
"2018-09-01 12:25:00",2841,"CKVY",13.46,71.39,71.85,72.56,71.02,18.3,22.72,17.68,0.48,27.66,31.25,25.79,3.892,4.278,66.39,68.06,7.672,795.4604,7.36,0.1421384,0.1708516,0.7965835
"2018-09-01 12:30:00",2842,"CKVY",13.45,72.12,71.51,72.31,70.95,19.53,23.03,18.02,0.525,28.1,31.59,25.7,3.654,3.758,54.24,31.35,8.77,795.7083,7.36,0.1415154,0.1697491,0.7979124
"2018-09-01 12:35:00",2843,"CKVY",13.46,72.23,72.5,73.11,72.11,17.78,20.56,17.68,0.48,27.84,30.21,25.97,3.665,3.424,11.05,43.7,8.77,769.7085,7.36,0.1415154,0.1697491,0.7979124
"2018-09-01 12:40:00",2844,"CKVY",13.46,73.08,73.07,73.94,71.73,17.61,20.62,17.61,0.489,28.12,30.83,25.96,3.485,3.439,27,50.86,9.21,773.6321,7.36,0.1415154,0.1697491,0.7979124
"2018-09-01 12:45:00",2845,"CKVY",13.46,71.84,72.49,72.96,71.72,19.63,20.52,17.61,0.523,27.79,29.99,26.25,4.118,3.823,349.1,24.61,11.18,776.9676,7.36,0.144129,0.1693758,0.7960245
"2018-09-01 12:50:00",2846,"CKVY",13.45,72.64,72.79,73.14,71.78,18.15,22.47,17.81,0.497,28.28,32.14,26.69,4.181,4.235,88.8,68.52,6.795,811.2122,7.36,0.144129,0.1693758,0.7960245
"2018-09-01 12:55:00",2847,"CKVY",13.45,74.55,73.36,74.55,72.58,17.95,18.91,17.57,0.524,27.5,28.9,26.83,4.269,4.408,148.2,25.79,5.699,813.2089,7.359,0.144129,0.1693758,0.7960245
"2018-09-01 13:00:00",2848,"CKVY",13.45,74.12,74.08,74.8,73.51,18.19,18.8,16.85,0.523,27.68,28.91,26.75,3.425,3.876,173.8,38.4,6.795,818.5603,7.36,0.1489458,0.1772188,0.7911653
"2018-09-01 13:05:00",2849,"CKVY",13.45,75.05,74.35,75.29,73.32,18.74,19.76,16.61,0.556,28,31.15,25.61,4.611,4.161,170,76.83,14.25,802.9304,7.36,0.1489458,0.1772188,0.7911653
"2018-09-01 13:10:00",2850,"CKVY",13.44,74.68,75.13,76.28,74.43,18.77,21.07,17.02,0.55,30.23,32.38,27.94,5.23,4.84,259.6,20.02,9.86,805.4279,7.358,0.1489458,0.1772188,0.7911653
"2018-09-01 13:15:00",2851,"CKVY",13.44,75.73,74.76,76.16,73.63,18.7,23.94,17.95,0.568,31.5,36.36,28.08,6.393,5.703,288.1,14.42,10.52,807.3735,7.358,0.1519374,0.1833798,0.780627
"2018-09-01 13:20:00",2852,"CKVY",13.44,75.29,74.92,75.66,74.55,21.24,25.89,18.74,0.635,32.96,37.46,29.81,6.327,6.344,285.1,17.91,12.28,825.5046,7.357,0.1519374,0.1833798,0.780627
"2018-09-01 13:25:00",2853,"CKVY",13.43,75.91,75.74,76.28,75.23,18.91,23.84,18.22,0.578,32.5,36.2,29.86,6.763,6.541,286,19.38,10.74,830.3242,7.357,0.1519374,0.1833798,0.780627
"2018-09-01 13:30:00",2854,"CKVY",13.43,75.29,75.83,76.59,75.05,18.43,22.64,16.75,0.551,32,34.94,27.65,7.498,7.129,301.3,22.9,14.69,830.9426,7.357,0.1604351,0.1987763,0.766317
"2018-09-01 13:35:00",2855,"CKVY",13.42,75.66,75.59,75.97,75.05,22.2,22.2,17.67,0.672,31.03,34.4,28.91,8.15,7.682,309.4,17.14,16.44,829.9,7.355,0.1604351,0.1987763,0.766317
"2018-09-01 13:40:00",2856,"CKVY",13.43,76.34,75.85,76.59,74.92,19.35,22.26,16.24,0.6,28.92,34.54,26.4,8.74,8.59,310.9,17.51,16.66,828.2956,7.355,0.1604351,0.1987763,0.766317
"2018-09-01 13:45:00",2857,"CKVY",13.43,75.23,75.64,76.34,75.11,18.98,20.69,16.85,0.567,30.29,32.85,27.3,9.12,9.03,302.1,14.39,15.56,826.8796,7.355,0.1654637,0.2111936,0.7538688
"2018-09-01 13:50:00",2858,"CKVY",13.43,75.73,75.46,76.03,75.05,17.3,20.83,16.03,0.525,29.74,32.35,26.59,8.2,8.72,301.7,17.68,12.28,825.1204,7.354,0.1654637,0.2111936,0.7538688
"2018-09-01 13:55:00",2859,"CKVY",13.42,75.79,75.91,76.34,75.54,19.8,21.17,16.75,0.602,30.21,33.42,27.89,8.05,7.903,297.9,17.17,15.12,822.9922,7.354,0.1654637,0.2111936,0.7538688
"2018-09-01 14:00:00",2860,"CKVY",13.42,76.03,76.5,77.14,75.79,17.81,23.94,16.89,0.546,31.03,37.14,28.25,7.369,7.735,294,21.11,14.03,820.588,7.353,0.1634439,0.2080887,0.7354563
"2018-09-01 14:05:00",2861,"CKVY",13.42,77.02,77.06,77.88,75.97,17.71,21.06,14.45,0.561,29.89,33.7,25.47,8.22,7.689,314.5,19.99,13.81,817.7938,7.353,0.1634439,0.2080887,0.7354563
"2018-09-01 14:10:00",2862,"CKVY",13.42,76.65,76.72,77.2,76.15,20.14,20.48,14.76,0.63,29.63,33.31,25.09,8.82,8.58,286.7,16.59,16.44,816.8747,7.353,0.1634439,0.2080887,0.7354563
"2018-09-01 14:15:00",2863,"CKVY",13.42,76.15,76.53,77.51,75.72,17.95,20,13.53,0.553,27.54,32.62,22.91,9.29,8.98,271.9,16.4,17.97,816.5538,7.352,0.1658227,0.2126264,0.7153662
"2018-09-01 14:20:00",2864,"CKVY",13.41,76.94,76.35,76.94,75.9,17.95,18.67,14.52,0.567,28.41,30.8,24.44,9.54,9.67,298.9,13.01,16.44,815.6174,7.351,0.1658227,0.2126264,0.7153662
"2018-09-01 14:25:00",2865,"CKVY",13.41,77.07,77.34,77.87,76.88,13.46,19.76,12.81,0.427,28.33,33.01,22.09,9.69,9.62,275.9,14.86,16.66,812.0402,7.351,0.1658227,0.2126264,0.7153662
"2018-09-01 14:30:00",2866,"CKVY",13.4,76.63,77.02,77.37,76.56,17.33,20.34,12.4,0.542,28.92,33.39,21.41,9.93,9.66,287.6,15.45,20.6,806.5261,7.351,0.1679468,0.2194456,0.69147
"2018-09-01 14:35:00",2867,"CKVY",13.4,77.3,76.77,77.3,76.13,18.83,20.44,15,0.602,28.86,33.6,25.69,9.95,9.77,289.5,15.44,14.91,800.867,7.35,0.1679468,0.2194456,0.69147
"2018-09-01 14:40:00",2868,"CKVY",13.4,76.74,76.81,77.8,76.13,16.92,19.66,13.7,0.531,26.88,32.41,23.09,10.02,10.26,269.3,14.11,19.95,794.842,7.349,0.1679468,0.2194456,0.69147
"2018-09-01 14:45:00",2869,"CKVY",13.39,77.11,76.72,77.72,75.44,18.35,19.86,14.59,0.583,29.29,32.34,24.68,9.61,10.08,277.4,13.03,15.78,788.9171,7.349,0.1661094,0.2187849,0.6644323
"2018-09-01 14:50:00",2870,"CKVY",13.39,77.29,76.55,77.35,75.69,17.81,20.54,15.2,0.569,29.84,33.1,25.28,9.38,9.56,279.9,19.72,15.12,782.6064,7.348,0.1661094,0.2187849,0.6644323
"2018-09-01 14:55:00",2871,"CKVY",13.39,77.6,77.05,77.66,76.43,16.3,18.7,14.04,0.526,27.83,31.42,24.61,9.45,9.25,276.2,23.01,21.26,776.9061,7.347,0.1661094,0.2187849,0.6644323
"2018-09-01 15:00:00",2872,"CKVY",13.39,77.35,76.98,77.72,76.18,16.57,20.61,15.27,0.531,30.09,34.1,26.77,10.05,9.73,286.8,15.44,18.85,770.2746,7.347,0.1612324,0.2115926,0.6336464
"2018-09-01 15:05:00",2873,"CKVY",13.38,75.99,76.38,77.35,75.87,16.54,18.56,14.18,0.507,26.75,30.63,24.04,10.7,10.42,282.1,19.57,19.51,763.4322,7.347,0.1612324,0.2115926,0.6336464
"2018-09-01 15:10:00",2874,"CKVY",13.38,76.55,76.66,77.35,75.87,15.85,19.93,15,0.495,29.32,32.25,25.59,10.6,10.53,289.9,14.01,18.41,755.5305,7.346,0.1612324,0.2115926,0.6336464
"2018-09-01 15:15:00",2875,"CKVY",13.38,77.47,77.23,77.84,76.36,19.52,19.52,15.78,0.628,29.99,32.68,26.99,9.68,10.12,301.7,19.95,12.93,748.5975,7.346,0.1604148,0.213713,0.6015258
"2018-09-01 15:20:00",2876,"CKVY",13.38,76.98,77.39,77.78,76.86,16.3,20.41,15.55,0.516,30.31,33.9,26.8,9.29,9.19,281.9,16.12,15.78,741.4648,7.345,0.1604148,0.213713,0.6015258
"2018-09-01 15:25:00",2877,"CKVY",13.38,76.61,76.92,77.47,76.36,16.81,18.76,14.48,0.526,28.77,31.33,25.1,8.95,9.32,286.7,15.65,16.66,733.9816,7.346,0.1604148,0.213713,0.6015258
"2018-09-01 15:30:00",2878,"CKVY",13.38,77.72,77.2,77.84,76.49,16.23,19.31,13.83,0.526,27.89,32.27,24.24,9.54,9.09,310.6,22.4,19.07,726.0865,7.345,0.1534935,0.2026423,0.5661979
"2018-09-01 15:35:00",2879,"CKVY",13.38,77.41,77.19,77.78,76.86,18.42,20.51,14.52,0.591,30.37,33.72,25.45,9.4,9.64,296.1,14,15.34,716.9609,7.345,0.1534935,0.2026423,0.5661979
"2018-09-01 15:40:00",2880,"CKVY",13.37,77.66,77.21,77.72,76.67,16.4,18.8,15.27,0.531,29.12,31.86,26.67,9.64,9.49,294.7,14.67,16.66,707.1698,7.344,0.1534935,0.2026423,0.5661979
"2018-09-01 15:45:00",2881,"CKVY",13.37,77.29,77.15,77.72,76.8,15.24,17.39,13.9,0.487,27.45,29.45,24.36,10.02,9.94,307,14.68,16.66,696.4469,7.344,0.1501491,0.2008048,0.5289065
"2018-09-01 15:50:00",2882,"CKVY",13.37,76.55,77.21,77.66,76.49,15.55,18.66,14.52,0.485,28.3,31.07,25.35,10.7,10.29,303.6,16.69,19.51,685.4221,7.344,0.1501491,0.2008048,0.5289065
"2018-09-01 15:55:00",2883,"CKVY",13.37,76.49,76.81,77.29,76.36,16.71,20.07,14.04,0.52,28.06,32.87,23.81,10.92,10.71,292.8,12.48,16.66,674.4848,7.343,0.1501491,0.2008048,0.5289065
"2018-09-01 16:00:00",2884,"CKVY",13.37,76.67,76.74,77.1,76.36,18.28,18.76,15.48,0.573,28.5,30.92,26.5,11.08,10.85,298.3,13.48,20.82,664.0204,7.342,0.1478529,0.2015349,0.4900249
"2018-09-01 16:05:00",2885,"CKVY",13.37,77.35,76.79,77.47,76.24,19.31,19.31,14.66,0.619,28.57,32.32,24.99,10.78,11.09,292,18.22,17.32,653.8722,7.342,0.1478529,0.2015349,0.4900249
"2018-09-01 16:10:00",2886,"CKVY",13.37,77.04,77.31,77.84,76.8,17.74,19.89,15.24,0.562,30.22,33.16,26.37,10.74,10.76,296.7,19.18,16,643.3317,7.341,0.1478529,0.2015349,0.4900249
"2018-09-01 16:15:00",2887,"CKVY",13.37,77.29,77.09,77.47,76.61,18.08,19.72,15.75,0.578,30.02,32.64,26.87,9.87,10.47,294.5,19.33,13.81,632.5911,7.341,0.1431037,0.1966598,0.447891
"2018-09-01 16:20:00",2888,"CKVY",13.37,77.78,76.98,77.78,76.43,15.48,19.31,13.83,0.503,28.16,32.22,23.7,9.3,9.43,306.7,15.27,14.91,621.6004,7.34,0.1431037,0.1966598,0.447891
"2018-09-01 16:25:00",2889,"CKVY",13.37,77.72,77.55,78.03,77.04,17.19,17.67,13.18,0.557,26.99,30.42,22.94,8.58,9.01,312.3,18.19,14.91,610.7996,7.34,0.1431037,0.1966598,0.447891
"2018-09-01 16:30:00",2890,"CKVY",13.37,77.23,76.85,77.78,76.24,19.38,19.38,13.01,0.618,26.68,32.31,21.95,9.02,8.92,302.3,21.43,19.29,598.049,7.34,0.1321184,0.1801917,0.4064762
"2018-09-01 16:35:00",2891,"CKVY",13.36,76.8,77.2,77.47,76.73,15,19.93,13.56,0.472,27.88,33.05,23.42,8.85,8.94,294.5,16.53,12.49,585.149,7.34,0.1321184,0.1801917,0.4064762
"2018-09-01 16:40:00",2892,"CKVY",13.37,76.8,76.81,77.1,76.36,15.34,16.23,13.56,0.483,25.38,27.64,23.37,9.63,9.05,316.3,17.3,17.54,571.84,7.34,0.1321184,0.1801917,0.4064762
"2018-09-01 16:45:00",2893,"CKVY",13.37,76.92,76.96,77.47,76.49,17.74,18.18,14.18,0.56,27.12,30.33,24.48,9.63,9.43,290.3,26.12,18.19,559.133,7.339,0.1256202,0.1734173,0.3624922
"2018-09-01 16:50:00",2894,"CKVY",13.37,76.61,76.57,77.23,75.87,17.5,20.48,15.75,0.547,30.55,33.42,26.72,9.76,9.79,287.4,13.4,15.34,546.1384,7.339,0.1256202,0.1734173,0.3624922
"2018-09-01 16:55:00",2895,"CKVY",13.37,75.93,76.41,76.98,75.87,16.81,18.83,15.24,0.514,28.23,31.34,25.58,10.26,10.11,301.9,13.21,18.19,533.2789,7.338,0.1256202,0.1734173,0.3624922
"2018-09-01 17:00:00",2896,"CKVY",13.37,77.16,76.44,77.29,75.75,16.44,17.74,14.21,0.523,27.53,29.42,23.71,9.86,10.11,306.2,15.12,14.69,520.2733,7.337,0.1212702,0.1707165,0.3161928
"2018-09-01 17:05:00",2897,"CKVY",13.37,75.38,75.71,77.16,75.13,15.07,17.84,14.72,0.452,27.66,28.86,24.11,11.1,10.51,291.5,12.41,20.17,506.7629,7.337,0.1212702,0.1707165,0.3161928
"2018-09-01 17:10:00",2898,"CKVY",13.37,75.5,75.6,75.93,75.25,18.01,18.83,15.07,0.543,27.99,30.28,24.67,10.35,10.8,295.1,15.36,14.91,492.3104,7.336,0.1212702,0.1707165,0.3161928
"2018-09-01 17:15:00",2899,"CKVY",13.37,75.99,75.55,75.99,74.95,13.59,19.65,13.46,0.416,27.05,31.44,22.46,11.19,10.76,304.4,19.16,19.07,477.747,7.335,0.1160179,0.1670986,0.2707875
"2018-09-01 17:20:00",2900,"CKVY",13.37,75.99,76.35,76.8,75.87,13.01,14.28,12.36,0.399,22.22,24.07,20.57,10.72,10.67,320.1,14.22,19.07,464.1003,7.335,0.1160179,0.1670986,0.2707875
"2018-09-01 17:25:00",2901,"CKVY",13.37,74.88,75.44,76.43,74.76,14.93,16.78,12.91,0.441,24.94,26.91,21.48,11.72,11.2,307.5,14.57,18.85,450.288,7.333,0.1160179,0.1670986,0.2707875
"2018-09-01 17:30:00",2902,"CKVY",13.37,74.39,74.65,75.01,74.39,17.19,17.29,14.52,0.499,25.71,27.44,23.39,11.59,11.71,300.5,11.37,17.54,436.4282,7.333,0.1122507,0.1658043,0.2256427
"2018-09-01 17:35:00",2903,"CKVY",13.38,74.45,74.52,74.64,74.27,15.96,19.14,15.89,0.464,27.52,29.82,25.2,11.34,11.68,305.6,12.22,15.34,421.2841,7.333,0.1122507,0.1658043,0.2256427
"2018-09-01 17:40:00",2904,"CKVY",13.38,74.88,75.03,75.5,74.39,14.52,16.54,14.38,0.429,25.02,26.86,22.96,10.18,10.7,311.5,13.74,16.44,405.9476,7.332,0.1122507,0.1658043,0.2256427
"2018-09-01 17:45:00",2905,"CKVY",13.38,75.25,75.06,75.38,74.76,14.35,15.82,12.91,0.429,23.21,25.73,20.61,10.34,10.34,313.2,11.85,18.19,390.4674,7.332,0.1026343,0.1537768,0.1790372
"2018-09-01 17:50:00",2906,"CKVY",13.38,74.7,75.02,75.5,74.64,15.61,17.05,12.74,0.458,23.86,27.1,20.39,10.34,10.51,313.3,15.19,17.32,375.748,7.332,0.1026343,0.1537768,0.1790372
"2018-09-01 17:55:00",2907,"CKVY",13.39,74.08,74.56,74.88,73.96,17.22,18.35,15.51,0.495,26.59,28.75,24.87,10.18,10.23,291.4,16.95,20.39,361.5698,7.331,0.1026343,0.1537768,0.1790372
"2018-09-01 18:00:00",2908,"CKVY",13.39,74.39,74.26,74.58,74.02,18.7,20.37,16.71,0.543,28.51,31.21,26.11,9.05,9.65,295.6,11.63,16,347.5327,7.33,0.09198162,0.1393457,0.13344
"2018-09-01 18:05:00",2909,"CKVY",13.39,73.78,73.89,74.51,73.41,16.88,19.96,16.88,0.48,28.46,30.2,26.11,8.47,8.6,293.1,12.77,14.69,332.7488,7.331,0.09198162,0.1393457,0.13344
"2018-09-01 18:10:00",2910,"CKVY",13.39,74.21,74.22,74.51,73.78,17.26,19.17,15.51,0.498,26.83,29.47,24.47,7.992,8.2,310.6,14.76,14.25,317.1898,7.33,0.09198162,0.1393457,0.13344
"2018-09-01 18:15:00",2911,"CKVY",13.4,73.59,73.72,74.21,73.41,20.2,20.61,16.23,0.571,28.5,30.88,24.97,7.608,7.657,306.1,13.19,15.34,301.1705,7.33,0.07449685,0.1131222,0.08993207
"2018-09-01 18:20:00",2912,"CKVY",13.4,73.04,73.28,73.65,72.97,16.23,21.88,16.23,0.45,29.86,32.15,24.57,7.079,7.252,299.2,13.1,11.4,285.2813,7.329,0.07449685,0.1131222,0.08993207
"2018-09-01 18:25:00",2913,"CKVY",13.41,73.59,73.39,73.65,73.04,20.44,20.85,15.58,0.578,28.3,30.87,23.79,6.515,6.978,298.6,12.31,9.21,269.6841,7.329,0.07449685,0.1131222,0.08993207
"2018-09-01 18:30:00",2914,"CKVY",13.42,72.54,73,73.65,72.54,21.37,23.49,19.76,0.583,31.85,33.4,29.74,5.8,6.155,289.3,16,8.55,253.7998,7.329,0.05923501,0.0910883,0.05062496
"2018-09-01 18:35:00",2915,"CKVY",13.43,72.91,72.93,73.34,72.54,21.91,22.94,20.34,0.605,31.72,33.01,29.69,4.948,5.426,294.2,15.47,7.234,237.9079,7.328,0.05923501,0.0910883,0.05062496
"2018-09-01 18:40:00",2916,"CKVY",13.41,71.56,72.26,73.04,71.49,23.69,24.14,21.95,0.625,32.63,33.67,31.56,4.804,4.777,293,12.42,7.891,222.1926,7.329,0.05923501,0.0910883,0.05062496
"2018-09-01 18:45:00",2917,"CKVY",13.37,71.86,71.84,72.17,71.49,20.85,23.63,18.08,0.556,29.49,32.56,26.11,5.248,5.015,295.6,11.72,11.18,206.9733,7.328,0.04209978,0.06589226,0.0226741
"2018-09-01 18:50:00",2918,"CKVY",13.18,71.06,71.41,71.93,71,22.84,22.94,20.65,0.593,30.44,31.64,29.29,5.682,5.522,295.5,11.36,9.86,191.648,7.327,0.04209978,0.06589226,0.0226741
"2018-09-01 18:55:00",2919,"CKVY",13.1,70.69,70.74,71.06,70.45,20.68,24.55,20.41,0.53,31.52,32.86,28.08,5.677,5.621,301.9,12.59,10.74,176.6611,7.326,0.04209978,0.06589226,0.0226741
"2018-09-01 19:00:00",2920,"CKVY",13.05,69.71,70.19,70.88,69.58,21.23,24.38,20.24,0.526,30.43,31.78,28.01,5.402,5.613,304.4,12.98,9.86,161.8837,7.326,0.02511774,0.03467634,0.009155763
"2018-09-01 19:05:00",2921,"CKVY",13.03,70.57,70.32,70.57,69.71,20.1,23.42,20,0.513,28.79,31.15,27.39,5.362,5.352,311.4,11.97,8.11,147.841,7.324,0.02511774,0.03467634,0.009155763
"2018-09-01 19:10:00",2922,"CKVY",13,70.69,70.66,70.88,70.45,18.9,20.2,17.94,0.484,26.59,27.94,24.97,5.655,5.649,316.5,11.59,9.86,134.2045,7.324,0.02511774,0.03467634,0.009155763
"2018-09-01 19:15:00",2923,"CKVY",12.99,70.82,70.77,70.94,70.63,17.87,19.17,17.53,0.46,25.48,26.67,24.62,5.69,5.571,322.9,11.99,8.55,121.1539,7.323,0.02282406,0.03190903,0.002047582
"2018-09-01 19:20:00",2924,"CKVY",12.97,70.45,70.82,71.06,70.45,18.7,18.7,16.85,0.475,24.62,25.91,23.76,5.917,5.845,323.4,10.78,9.21,108.3411,7.322,0.02282406,0.03190903,0.002047582
"2018-09-01 19:25:00",2925,"CKVY",12.97,67.61,69.11,70.45,67.49,25.75,25.75,18.49,0.594,28.62,31.3,25.49,5.209,5.549,306.6,10.13,6.138,95.78335,7.321,0.02282406,0.03190903,0.002047582
"2018-09-01 19:30:00",2926,"CKVY",12.96,65.52,66.32,67.61,65.52,27.6,27.97,25.75,0.592,31.54,32.11,31.14,4.79,4.993,303.7,9.66,5.918,83.46786,7.32,0.01900865,0.02678314,2.5E-07
"2018-09-01 19:35:00",2927,"CKVY",12.95,64.16,64.92,65.64,64.16,27.98,28.56,27.56,0.572,31.2,31.92,30.36,4.152,4.425,304.8,9.64,5.699,71.14584,7.319,0.01900865,0.02678314,2.5E-07
"2018-09-01 19:40:00",2928,"CKVY",12.94,62.94,63.46,64.29,62.94,29.25,29.69,27.98,0.573,30.8,31.33,30.2,4.053,4.073,305.1,8.29,5.042,53.47338,7.317,0.01900865,0.02678314,2.5E-07
"2018-09-01 19:45:00",2929,"CKVY",12.93,61.91,62.39,63.07,61.85,30.93,31.1,29.31,0.584,30.62,31.1,30.17,3.805,3.98,305,7.85,4.603,34.25977,7.316,0.009079555,0.0137109,2.5E-07
"2018-09-01 19:50:00",2930,"CKVY",12.94,60.99,61.39,61.97,60.86,30.83,32.4,30.48,0.564,30.81,31.36,29.86,3.438,3.62,309.4,7.996,3.726,18.40196,7.314,0.009079555,0.0137109,2.5E-07
"2018-09-01 19:55:00",2931,"CKVY",12.93,63.46,61.61,63.46,60.93,23.36,31.17,23.36,0.466,28.35,30.35,25.3,3.322,3.304,319.8,12.31,7.453,11.13913,7.312,0.009079555,0.0137109,2.5E-07
"2018-09-01 20:00:00",2932,"CKVY",12.92,59.76,62.1,63.95,59.76,33.94,34.05,23.36,0.594,29.6,32.89,25.3,2.971,3.147,295.3,16.57,5.261,8.629444,7.311,0.004919623,0.008203577,2.5E-07
"2018-09-01 20:05:00",2933,"CKVY",12.92,61.91,60.15,62.04,59.02,26.75,35.49,26.51,0.506,28.89,32.42,26.55,3.054,2.986,313.8,20.15,4.603,6.247255,7.31,0.004919623,0.008203577,2.5E-07
"2018-09-01 20:10:00",2934,"CKVY",12.91,61.73,61.69,62.04,61.42,27.16,27.81,26.48,0.51,27.66,28.09,27.1,2.547,2.906,342.8,11.24,2.63,4.143878,7.308,0.004919623,0.008203577,2.5E-07
"2018-09-01 20:15:00",2935,"CKVY",12.91,61.17,61.51,61.79,61.11,29.05,29.18,27.16,0.535,28.22,29.11,27.56,1.88,2.16,10.41,14.37,1.754,2.498921,7.306,0.002134943,0.004406229,2.5E-07
"2018-09-01 20:20:00",2936,"CKVY",12.91,60.87,60.86,61.17,60.56,29.56,30.21,29.08,0.538,29,29.53,28.66,1.577,1.671,30.53,4.174,3.946,1.36063,7.305,0.002134943,0.004406229,2.5E-07
"2018-09-01 20:25:00",2937,"CKVY",12.9,61.42,61.04,61.42,60.62,27.13,30.01,27.13,0.504,28.25,29.41,27.12,1.737,1.639,4.072,15.48,3.288,0.6594892,7.305,0.002134943,0.004406229,2.5E-07
"2018-09-01 20:30:00",2938,"CKVY",12.9,61.75,61.67,62.1,61.12,26.45,27.95,26.07,0.497,27.24,28.32,26.33,2.232,2.027,13.85,12.02,2.63,0.2610006,7.304,-0.001838032,-0.001424731,2.5E-07
"2018-09-01 20:35:00",2939,"CKVY",12.91,61.51,61.44,61.93,61.01,26.62,28.64,26.24,0.496,27.5,28.83,26.41,2.135,2.213,26.08,5.407,3.288,0.07978268,7.304,-0.001838032,-0.001424731,2.5E-07
"2018-09-01 20:40:00",2940,"CKVY",12.9,60.47,60.95,61.82,60.47,27.72,28.78,24.88,0.498,26.85,28.91,24.71,2.097,2.133,13.44,25.99,5.042,0.01180475,7.304,-0.001838032,-0.001424731,2.5E-07
"2018-09-01 20:45:00",2941,"CKVY",12.9,61.27,60.72,61.27,60.22,25.8,27.99,24.94,0.477,26.18,27.24,24.6,2.067,2.069,10.07,12.6,2.63,0,7.303,-0.0001571737,0.001128366,2.5E-07
"2018-09-01 20:50:00",2942,"CKVY",12.9,58.93,60.08,61.46,58.8,28.54,30.84,25.66,0.485,27.5,28.52,25.84,1.94,2.044,20.02,12.13,2.63,0,7.302,-0.0001571737,0.001128366,2.5E-07
"2018-09-01 20:55:00",2943,"CKVY",12.88,60.96,60.37,61.27,58.93,26.62,29.12,24.94,0.487,25.67,27.07,24.92,1.643,1.758,23.66,6.229,1.754,0,7.301,-0.0001571737,0.001128366,2.5E-07
"2018-09-01 21:00:00",2944,"CKVY",12.89,59.3,60,61.02,59.24,27.86,29.33,25.97,0.48,26.54,27.67,24.69,1.462,1.531,358.3,31.56,2.411,0,7.301,-0.001809598,-0.001388097,2.5E-07
"2018-09-01 21:05:00",2945,"CKVY",12.89,59.37,59.51,59.8,59.18,27.72,28.37,26.97,0.479,26.11,26.76,25.48,1.49,1.471,325.8,12.01,2.411,0,7.301,-0.001809598,-0.001388097,2.5E-07
"2018-09-01 21:10:00",2946,"CKVY",12.89,59.02,59.26,59.5,58.95,28.93,29.41,27.48,0.493,26.44,27.26,25.73,1.882,1.7,333.3,5.542,3.288,0,7.3,-0.001809598,-0.001388097,2.5E-07
"2018-09-01 21:15:00",2947,"CKVY",12.89,57.73,58.69,59.08,57.73,31.57,32.46,28.55,0.514,27.3,28.76,26.32,2.141,2.055,332.9,12.99,2.85,0,7.3,-0.00200816,-0.001721595,2.5E-07
"2018-09-01 21:20:00",2948,"CKVY",12.89,51.06,54.18,57.85,51.06,51.45,51.79,31.64,0.657,33.24,35.03,27.87,1.965,2.032,114.6,35.38,2.192,0,7.3,-0.00200816,-0.001721595,2.5E-07
"2018-09-01 21:25:00",2949,"CKVY",12.88,48.84,49.73,51.13,48.84,59.02,59.43,50.73,0.694,34.35,35.53,32.99,1.473,1.763,180.5,36.53,1.973,0,7.298,-0.00200816,-0.001721595,2.5E-07
"2018-09-01 21:30:00",2950,"CKVY",12.88,48.53,48.63,48.97,48.35,55.32,59.43,54.02,0.643,34.15,35.34,32.57,0.93,1.164,328.7,66.78,1.754,0,7.297,-0.00321515,-0.003854277,2.5E-07
"2018-09-01 21:35:00",2951,"CKVY",12.87,52.79,50.54,52.85,48.47,41.34,55.32,40.45,0.562,30.86,33.27,29.11,1.319,1.089,310.5,10.68,3.507,0,7.296,-0.00321515,-0.003854277,2.5E-07
"2018-09-01 21:40:00",2952,"CKVY",12.88,52.55,52.51,52.86,52.18,41.31,42.4,39.69,0.557,29.62,30.34,28.71,1.913,1.569,324.1,8.58,3.507,0,7.296,-0.00321515,-0.003854277,2.5E-07
"2018-09-01 21:45:00",2953,"CKVY",12.88,53.91,53.47,54.1,52.37,35.1,41.55,34.93,0.498,27.49,29.87,26.84,2.847,2.407,339.4,12.36,4.384,0,7.295,-0.002637375,-0.00289187,2.5E-07
"2018-09-01 21:50:00",2954,"CKVY",12.88,53.25,53.05,54.04,52.06,37.23,41.03,34.9,0.515,27.86,29.96,26.93,2.909,2.962,331.5,17.76,3.946,0,7.295,-0.002637375,-0.00289187,2.5E-07
"2018-09-01 21:55:00",2955,"CKVY",12.87,50.48,52.01,53.31,50.48,44.98,45.12,36.48,0.562,28.94,30.2,27.31,2.489,2.695,316.4,14.24,2.85,0,7.296,-0.002637375,-0.00289187,2.5E-07
"2018-09-01 22:00:00",2956,"CKVY",12.87,49.74,49.89,50.48,49.67,43.79,45.4,43.58,0.532,29.13,30.01,28.49,1.76,2.148,321.6,6.348,2.192,0,7.295,0.0002650258,0.001366021,2.5E-07
"2018-09-01 22:05:00",2957,"CKVY",12.87,49.8,50.13,50.42,49.8,43.34,43.82,41.9,0.528,28.33,28.74,27.9,1.282,1.531,357.6,9.59,2.192,0,7.295,0.0002650258,0.001366021,2.5E-07
"2018-09-01 22:10:00",2958,"CKVY",12.86,50.97,50.13,50.97,49.61,39.5,44.81,39.5,0.503,28.12,29.21,27.1,1.2,1.2,7.498,6.611,2.63,0,7.295,0.0002650258,0.001366021,2.5E-07
"2018-09-01 22:15:00",2959,"CKVY",12.86,48.38,50.32,51.16,48.38,49.92,49.92,37.96,0.577,28.29,30.86,26.25,1.439,1.262,55.3,77.87,3.069,0,7.294,-0.003875356,-0.004878179,2.5E-07
"2018-09-01 22:20:00",2960,"CKVY",12.87,45.67,46.72,48.38,45.54,58.84,58.84,49.92,0.614,31.34,32.11,30.21,1.823,1.625,160.4,5.861,3.069,0,7.294,-0.003875356,-0.004878179,2.5E-07
"2018-09-01 22:25:00",2961,"CKVY",12.86,46.29,46.03,46.54,45.49,53.87,59.8,53.7,0.575,31.79,32.58,30.44,1.845,1.906,193.2,20.86,2.192,0,7.293,-0.003875356,-0.004878179,2.5E-07
"2018-09-01 22:30:00",2962,"CKVY",12.86,46.91,46.22,46.91,45.8,52.43,54.18,52.4,0.573,30.35,30.67,29.95,1.562,1.73,242.4,9.56,1.534,0,7.292,-0.002984696,-0.003546815,2.5E-07
"2018-09-01 22:35:00",2963,"CKVY",12.85,47.65,47.43,47.65,46.91,49.52,52.4,49.21,0.557,29.74,30.41,29.38,0.989,1.286,253,1.509,1.315,0,7.292,-0.002984696,-0.003546815,2.5E-07
"2018-09-01 22:40:00",2964,"CKVY",12.86,46.92,47.33,47.65,46.92,50.42,51.48,47.95,0.551,29.55,30.25,28.53,0.527,0.721,254.7,0.122,0,0,7.291,-0.002984696,-0.003546815,2.5E-07
"2018-09-01 22:45:00",2965,"CKVY",12.86,41.68,44.19,46.92,41.68,72.37,72.37,50.42,0.648,30.9,33.59,29.42,1.146,0.748,158.6,28.73,3.946,0,7.291,-0.00529133,-0.007341436,2.5E-07
"2018-09-01 22:50:00",2966,"CKVY",12.85,40.88,41.16,41.74,40.88,74.64,75.15,72.47,0.648,33.57,33.86,33.28,1.821,1.49,154.8,2.582,3.507,0,7.291,-0.00529133,-0.007341436,2.5E-07
"2018-09-01 22:55:00",2967,"CKVY",12.84,41.62,41.04,41.74,40.63,71.65,74.64,69.8,0.64,32.88,33.51,32.1,2.192,2.015,147.8,11.88,2.192,0,7.29,-0.00529133,-0.007341436,2.5E-07
"2018-09-01 23:00:00",2968,"CKVY",12.85,41.62,41.54,41.74,41.12,70.93,73.54,70.73,0.633,33.17,33.84,32.66,1.543,1.895,145.2,40.68,1.973,0,7.289,-0.003631132,-0.004601883,2.5E-07
"2018-09-01 23:05:00",2969,"CKVY",12.84,43.84,42.4,43.97,41.37,63.04,73.88,62.94,0.613,32.77,33.8,32.04,1.426,1.4,196.9,27.15,3.288,0,7.289,-0.003631132,-0.004601883,2.5E-07
"2018-09-01 23:10:00",2970,"CKVY",12.84,41.43,42.68,43.78,41.43,63.45,63.52,60.88,0.563,30.62,32.16,29.94,1.991,1.73,230.6,11.76,3.726,0,7.289,-0.003631132,-0.004601883,2.5E-07
"2018-09-01 23:15:00",2971,"CKVY",12.84,40.32,40.5,41.37,40.02,69.56,70.04,63.52,0.591,30.24,31.38,29.45,2.983,2.548,232,7.341,5.042,0,7.289,-0.003083327,-0.003750804,2.5E-07
"2018-09-01 23:20:00",2972,"CKVY",12.84,40.7,40.54,40.88,40.2,64.11,69.56,64.11,0.552,30.14,31.2,29.47,3.448,3.289,227.6,5.462,4.603,0,7.289,-0.003083327,-0.003750804,2.5E-07
"2018-09-01 23:25:00",2973,"CKVY",12.84,40.58,40.55,40.76,40.39,63.26,64.69,63.19,0.543,29.25,29.58,28.91,2.694,3.11,7.29,92.3,3.069,0,7.289,-0.003083327,-0.003750804,2.5E-07
"2018-09-01 23:30:00",2974,"CKVY",12.84,43.48,42.2,43.67,40.52,54.72,63.33,53.79,0.525,28.18,29.16,27.63,1.798,2.264,195.1,29.62,4.165,0,7.289,-0.001126644,-0.0009024491,2.5E-07
"2018-09-01 23:35:00",2975,"CKVY",12.83,42.26,42.53,43.55,42.2,58.12,58.94,54.72,0.532,28.85,29.47,28.28,0.585,1.178,63.13,15.06,0.877,0,7.289,-0.001126644,-0.0009024491,2.5E-07
"2018-09-01 23:40:00",2976,"CKVY",12.84,41.77,41.99,42.38,41.65,65.33,66.43,58.19,0.587,29.77,31.42,28.5,0.875,0.665,36.54,38.07,2.63,0,7.289,-0.001126644,-0.0009024491,2.5E-07
"2018-09-01 23:45:00",2977,"CKVY",12.84,41.71,41.8,42.02,41.58,65.05,65.67,64.78,0.583,30.93,31.25,30.62,0.564,0.72,55.07,2.341,1.315,0,7.29,-0.005290389,-0.007439783,2.5E-07
"2018-09-01 23:50:00",2978,"CKVY",12.83,42.51,42.25,42.76,41.65,62.45,65.4,61.49,0.577,30.68,31.17,30.07,0.85,0.637,351.4,49.64,1.973,0,7.29,-0.005290389,-0.007439783,2.5E-07
"2018-09-01 23:55:00",2979,"CKVY",12.82,40.91,42.14,42.88,40.84,65.26,65.29,58.88,0.567,30.27,31.19,29.36,1.092,0.977,261.6,5.948,3.069,0,7.29,-0.005290389,-0.007439783,2.5E-07
"2018-09-02 00:00:00",2980,"CKVY",12.82,39.61,40.15,40.97,39.61,66.22,66.88,65.23,0.547,29.77,30.22,29.28,1.331,1.189,279.7,16.65,2.411,0,7.29,-0.005078185,-0.007074501,2.5E-07
"2018-09-02 00:05:00",2981,"CKVY",12.8,42.02,40.9,42.33,39.49,56,66.26,53.67,0.508,27.47,29.36,26.26,2.068,1.75,303.4,8.92,3.946,0,7.289,-0.005078185,-0.007074501,2.5E-07
"2018-09-02 00:10:00",2982,"CKVY",12.82,41.34,41.33,42.02,40.85,56,58.57,55.93,0.495,27.4,27.83,26.78,2.817,2.371,305.2,7.435,5.918,0,7.29,-0.005078185,-0.007074501,2.5E-07
"2018-09-02 00:15:00",2983,"CKVY",12.81,42.52,41.94,42.64,41.34,51.44,56.03,51.4,0.476,26.5,26.95,25.75,4.03,3.484,317.1,8.19,6.138,0,7.291,-0.001256763,-0.001054281,2.5E-07
"2018-09-02 00:20:00",2984,"CKVY",12.81,43.33,42.98,43.39,42.52,48.87,51.4,48.83,0.466,25.74,25.95,25.3,3.954,4.038,337.1,13.22,4.603,0,7.293,-0.001256763,-0.001054281,2.5E-07
"2018-09-02 00:25:00",2985,"CKVY",12.81,40.92,42.4,43.64,40.8,58.61,58.65,48.59,0.509,26.87,28.22,25.27,3.214,3.636,57.54,28.9,3.507,0,7.294,-0.001256763,-0.001054281,2.5E-07
"2018-09-02 00:30:00",2986,"CKVY",12.82,40.18,40.06,40.86,39.75,61.84,61.84,58.17,0.522,26.96,28.15,26.33,2.842,2.982,57.23,8.98,4.603,0,7.294,0.0006610362,0.001536318,2.5E-07
"2018-09-02 00:35:00",2987,"CKVY",12.8,40.8,40.4,40.8,39.99,56.21,63.35,56.18,0.486,27.97,28.83,26.35,2.387,2.617,34.26,16.14,2.411,0,7.294,0.0006610362,0.001536318,2.5E-07
"2018-09-02 00:40:00",2988,"CKVY",12.8,40.8,40.78,40.93,40.62,60.09,60.09,56.01,0.52,26.69,28.04,26.27,1.953,2.12,338.2,79.3,3.288,0,7.294,0.0006610362,0.001536318,2.5E-07
"2018-09-02 00:45:00",2989,"CKVY",12.8,35.8,37.96,40.93,35.8,72.21,72.21,60.13,0.514,27.8,28.8,27.28,2.169,2.069,222.5,5.169,5.918,0,7.294,-0.002015287,-0.002171351,2.5E-07
"2018-09-02 00:50:00",2990,"CKVY",12.8,36.36,35.82,36.36,35.5,69.95,73.86,69.95,0.509,27.93,28.43,27.47,2.721,2.461,252.7,14.81,4.603,0,7.294,-0.002015287,-0.002171351,2.5E-07
"2018-09-02 00:55:00",2991,"CKVY",12.79,37.6,36.96,37.72,36.36,65.87,69.88,65.66,0.503,27.35,27.68,27.07,3.288,3.075,272.6,6.532,3.069,0,7.292,-0.002015287,-0.002171351,2.5E-07
"2018-09-02 01:00:00",2992,"CKVY",12.79,37.23,37.45,37.78,37.1,66.96,67.99,65.56,0.504,27.38,27.69,27,2.21,2.756,226.8,22.43,2.192,0,7.293,-0.001759112,-0.001846358,2.5E-07
"2018-09-02 01:05:00",2993,"CKVY",12.79,37.54,37.16,37.54,36.73,66.41,67.48,64.66,0.506,26.96,27.37,26.28,1.409,1.75,97.4,40.27,1.973,0,7.292,-0.001759112,-0.001846358,2.5E-07
"2018-09-02 01:10:00",2994,"CKVY",12.79,37.6,37.57,37.66,37.41,65.25,67.17,65.25,0.498,27.5,27.71,27,0.71,1.045,192.9,26.61,1.754,0,7.293,-0.001759112,-0.001846358,2.5E-07
"2018-09-02 01:15:00",2995,"CKVY",12.79,38.09,38.08,38.28,37.72,61.99,65.21,61.44,0.482,26.31,27.16,26.04,0.862,0.792,222.4,6.486,2.192,0,7.292,-0.004167062,-0.005570988,2.5E-07
"2018-09-02 01:20:00",2996,"CKVY",12.78,37.35,37.73,38.22,37.29,66.55,66.55,62.02,0.503,26.21,27.24,25.82,0.7,0.767,205.9,39.43,2.192,0,7.292,-0.004167062,-0.005570988,2.5E-07
"2018-09-02 01:25:00",2997,"CKVY",12.78,37.6,37.52,37.72,37.23,61.51,67.14,61.23,0.47,26.07,27.46,25.4,0.657,0.725,259.6,91.4,1.973,0,7.292,-0.004167062,-0.005570988,2.5E-07
"2018-09-02 01:30:00",2998,"CKVY",12.77,37.97,37.77,37.97,37.41,62.33,62.47,61.13,0.483,25.87,26.3,25.46,0.424,0.546,140.6,48.57,3.726,0,7.292,-0.005357921,-0.007692579,2.5E-07
"2018-09-02 01:35:00",2999,"CKVY",12.77,38.03,38,38.16,37.85,67.27,67.51,61.68,0.522,26.84,28.29,25.98,0.315,0.386,101.8,0.088,0,0,7.292,-0.005357921,-0.007692579,2.5E-07
"2018-09-02 01:40:00",3000,"CKVY",12.77,38.15,37.75,38.22,37.35,62.61,75.37,62.02,0.488,28.11,30.53,26.14,0.608,0.387,104.3,4.986,2.85,0,7.293,-0.005357921,-0.007692579,2.5E-07
"2018-09-02 01:45:00",3001,"CKVY",12.77,38.59,38.71,39.2,38.03,69.13,70.71,59.55,0.549,27.2,29.55,26.06,1.033,0.823,133.2,14.75,3.288,0,7.294,-0.005825084,-0.008564862,2.5E-07
"2018-09-02 01:50:00",3002,"CKVY",12.76,38.84,38.44,38.84,38.03,61.2,70.29,61.2,0.491,27.39,29.61,26.52,1.703,1.362,193.6,21.7,2.85,0,7.294,-0.005825084,-0.008564862,2.5E-07
"2018-09-02 01:55:00",3003,"CKVY",12.76,37.3,38.05,38.84,37.3,62.54,62.96,60.76,0.472,26.24,26.72,25.65,2.646,2.154,223,4.729,5.261,0,7.294,-0.005825084,-0.008564862,2.5E-07
"2018-09-02 02:00:00",3004,"CKVY",12.76,34.77,35.71,37.36,34.58,68.9,68.97,62.54,0.47,25.25,25.78,24.82,3.756,3.159,217.2,6.278,6.357,0,7.295,-0.002183218,-0.002445089,2.5E-07
"2018-09-02 02:05:00",3005,"CKVY",12.76,33.53,34.3,34.95,33.41,65.26,68.9,64.5,0.424,23.98,25.69,23.03,4.441,4.098,220.9,7.513,5.918,0,7.295,-0.002183218,-0.002445089,2.5E-07
"2018-09-02 02:10:00",3006,"CKVY",12.74,32.86,33,33.6,32.67,69.35,69.76,65.12,0.438,23.41,24.08,22.92,3.691,4.143,239.3,20.45,4.603,0,7.295,-0.002183218,-0.002445089,2.5E-07
"2018-09-02 02:15:00",3007,"CKVY",12.74,32.92,32.77,32.99,32.61,71.1,71.24,69.04,0.451,24.03,24.7,23.72,2.395,3.001,199.6,38.44,2.63,0,7.295,-0.000504477,-0.0001994696,2.5E-07
"2018-09-02 02:20:00",3008,"CKVY",12.74,31.69,31.9,32.92,31.13,82.1,83.6,71.07,0.495,25.98,27.25,24.35,2.114,2.185,152.7,10.93,4.822,0,7.295,-0.000504477,-0.0001994696,2.5E-07
"2018-09-02 02:25:00",3009,"CKVY",12.74,31.94,31.76,32.06,31.51,80.2,82.1,80,0.489,26.56,26.89,26.31,2.69,2.392,146.4,10.87,4.384,0,7.294,-0.000504477,-0.0001994696,2.5E-07
"2018-09-02 02:30:00",3010,"CKVY",12.74,32.99,32.71,33.05,32,77.32,80.9,76.6,0.491,26.65,27.26,26.24,3.305,3.073,139.1,7.161,5.042,0,7.294,-0.002512409,-0.00296106,2.5E-07
"2018-09-02 02:35:00",3011,"CKVY",12.74,33.05,32.96,33.11,32.8,76.6,77.32,75.19,0.488,26.27,26.74,25.83,3.125,3.302,125.5,3.841,3.507,0,7.294,-0.002512409,-0.00296106,2.5E-07
"2018-09-02 02:40:00",3012,"CKVY",12.73,31.69,32.16,33.05,31.57,80,80.1,75.36,0.483,25.9,26.58,25.53,3.236,3.164,131.5,7.05,4.822,0,7.295,-0.002512409,-0.00296106,2.5E-07
"2018-09-02 02:45:00",3013,"CKVY",12.72,31.57,31.63,31.81,31.44,81.3,81.8,80,0.488,26.46,26.81,26.13,3.129,3.147,129.1,6.729,3.946,0,7.294,-0.001849418,-0.00201534,2.5E-07
"2018-09-02 02:50:00",3014,"CKVY",12.73,30.7,31.05,31.69,30.64,82.3,82.4,80.9,0.477,26.09,26.57,25.81,3.543,3.25,158.5,5.611,5.042,0,7.294,-0.001849418,-0.00201534,2.5E-07
"2018-09-02 02:55:00",3015,"CKVY",12.72,32.81,31.34,32.81,30.52,73.65,82.7,73.65,0.465,25.72,26.06,25.28,3.966,3.721,170.3,6.316,6.795,0,7.296,-0.001849418,-0.00201534,2.5E-07
"2018-09-02 03:00:00",3016,"CKVY",12.72,34.36,33.73,34.42,32.69,69.13,73.62,68.78,0.464,25.02,25.34,24.66,4.578,4.324,175.1,6.855,6.795,0,7.295,-0.001283028,-0.001254538,2.5E-07
"2018-09-02 03:05:00",3017,"CKVY",12.71,32.51,33.41,34.42,32.51,72.53,72.53,68.37,0.452,24.8,25.39,24.48,3.969,4.427,202.4,16.29,5.042,0,7.296,-0.001283028,-0.001254538,2.5E-07
"2018-09-02 03:10:00",3018,"CKVY",12.71,33,32.71,33.19,32.2,72.9,74.35,72.53,0.464,25.17,25.55,24.6,2.848,3.442,165,17.24,4.165,0,7.297,-0.001283028,-0.001254538,2.5E-07
"2018-09-02 03:15:00",3019,"CKVY",12.71,31.95,32.45,33,31.83,74.38,74.93,72.87,0.453,25.07,25.49,24.59,1.601,2.118,27.8,61.32,2.63,0,7.297,-0.00130723,-0.001270851,2.5E-07
"2018-09-02 03:20:00",3020,"CKVY",12.7,31.33,31.64,31.89,31.33,77.34,77.34,74.35,0.46,25.02,25.26,24.59,1.913,1.673,314.7,7.675,3.946,0,7.298,-0.00130723,-0.001270851,2.5E-07
"2018-09-02 03:25:00",3021,"CKVY",12.7,31.46,31.24,31.46,30.96,78.23,80.4,77.27,0.467,25.39,25.96,24.98,2.42,2.169,277.3,12.75,4.165,0,7.298,-0.00130723,-0.001270851,2.5E-07
"2018-09-02 03:30:00",3022,"CKVY",12.7,32.82,31.81,32.82,31.33,73.01,78.23,73.01,0.461,25.2,25.5,25.02,3.5,2.991,279,5.403,5.261,0,7.298,-0.002628708,-0.003150685,2.5E-07
"2018-09-02 03:35:00",3023,"CKVY",12.69,33.43,33.32,33.74,32.75,69.2,72.87,68.68,0.448,24.65,25.07,24.3,3.667,3.657,271.8,6.417,5.042,0,7.298,-0.002628708,-0.003150685,2.5E-07
"2018-09-02 03:40:00",3024,"CKVY",12.69,34.18,34.05,34.3,33.5,68.13,69.16,67.2,0.454,24.56,24.79,24.31,3.596,3.665,296.9,10.45,3.946,0,7.299,-0.002628708,-0.003150685,2.5E-07
"2018-09-02 03:45:00",3025,"CKVY",12.68,34.3,34.12,34.42,33.93,67.99,68.48,67.69,0.455,24.73,25.02,24.45,2.873,3.236,307.6,16,3.069,0,7.299,-0.0008266545,-0.000614799,2.5E-07
"2018-09-02 03:50:00",3026,"CKVY",12.68,35.66,35.32,35.78,34.3,64.97,67.99,64.25,0.459,24.86,25.11,24.61,2.527,2.698,273.5,9.37,4.165,0,7.301,-0.0008266545,-0.000614799,2.5E-07
"2018-09-02 03:55:00",3027,"CKVY",12.67,34.3,35.09,35.66,34.24,71.29,71.29,64.97,0.478,25.04,26.11,24.46,1.628,2.034,288.9,40.93,2.63,0,7.302,-0.0008266545,-0.000614799,2.5E-07
"2018-09-02 04:00:00",3028,"CKVY",12.67,33.26,33.63,34.3,33.19,72.71,75.83,71.26,0.467,26.12,26.88,25.37,1.736,1.664,96.2,19.83,3.946,0,7.302,-0.002470214,-0.002898263,2.5E-07
"2018-09-02 04:05:00",3029,"CKVY",12.67,32.39,33.08,33.32,32.39,74.6,74.6,72.16,0.463,25.31,25.53,25.06,1.318,1.57,66.1,5.864,3.069,0,7.302,-0.002470214,-0.002898263,2.5E-07
"2018-09-02 04:10:00",3030,"CKVY",12.67,30.11,32.37,33.5,30.04,76.18,76.83,70.96,0.431,24.98,25.92,23.4,1.763,1.403,310.8,70.11,5.261,0,7.301,-0.002470214,-0.002898263,2.5E-07
"2018-09-02 04:15:00",3031,"CKVY",12.67,31.34,29.51,31.34,28.93,77.76,85.3,76.35,0.463,24.81,25.81,23.41,1.673,1.803,205.4,18.17,3.507,0,7.301,-0.003420106,-0.004400969,2.5E-07
"2018-09-02 04:20:00",3032,"CKVY",12.66,32.27,32.59,33.01,31.34,71.47,77.76,70.48,0.441,24.44,25.3,23.81,1.881,1.698,166.1,31.37,2.63,0,7.3,-0.003420106,-0.004400969,2.5E-07
"2018-09-02 04:25:00",3033,"CKVY",12.66,33.14,32.68,33.2,32.21,71.58,72.81,71.51,0.458,24.7,25.05,24.09,1.624,1.934,108.4,9.36,1.973,0,7.301,-0.003420106,-0.004400969,2.5E-07
"2018-09-02 04:30:00",3034,"CKVY",12.65,32.77,33.28,33.57,32.7,72.75,72.75,71.34,0.458,25.12,25.36,24.89,1.331,1.379,126.9,8.6,2.192,0,7.301,-0.003212947,-0.00406166,2.5E-07
"2018-09-02 04:35:00",3035,"CKVY",12.65,30.73,31.93,32.83,30.73,77.73,77.73,72.81,0.451,24.94,25.26,24.37,1.486,1.273,161.3,24.69,5.042,0,7.302,-0.003212947,-0.00406166,2.5E-07
"2018-09-02 04:40:00",3036,"CKVY",12.65,29,29.67,30.73,28.93,80.7,80.7,77.73,0.436,24.07,24.73,23.71,2.11,1.839,159.5,9.7,4.384,0,7.301,-0.003212947,-0.00406166,2.5E-07
"2018-09-02 04:45:00",3037,"CKVY",12.64,28.5,28.73,29.06,28.25,81,81.9,80.6,0.429,23.71,24.15,23.1,2.655,2.301,146.5,9.93,6.357,0,7.301,-0.00313548,-0.00395556,2.5E-07
"2018-09-02 04:50:00",3038,"CKVY",12.64,29.18,29.04,29.3,28.5,78.58,81.2,78.28,0.428,23.52,23.78,23.25,3.685,3.273,148.2,9.13,7.891,0,7.301,-0.00313548,-0.00395556,2.5E-07
"2018-09-02 04:55:00",3039,"CKVY",12.64,27.51,28.27,29.18,27.51,81.8,81.8,77.97,0.416,22.74,23.36,22.43,4.02,3.878,156.2,18.58,7.891,0,7.301,-0.00313548,-0.00395556,2.5E-07
"2018-09-02 05:00:00",3040,"CKVY",12.63,27.94,27.74,28.07,27.51,80.8,82.5,80.7,0.418,22.89,23.14,22.69,5.069,4.605,164.5,8.54,8.33,0,7.302,-0.001353033,-0.001381467,2.5E-07
"2018-09-02 05:05:00",3041,"CKVY",12.63,27.88,27.85,28.13,27.64,82,82.4,80.7,0.424,23.01,23.18,22.81,4.584,4.856,154.9,8.88,6.138,0,7.301,-0.001353033,-0.001381467,2.5E-07
"2018-09-02 05:10:00",3042,"CKVY",12.62,27.57,27.64,27.88,27.45,84.2,84.4,82,0.429,23.16,23.63,22.82,4.389,4.397,130.4,12.16,3.946,0,7.302,-0.001353033,-0.001381467,2.5E-07
"2018-09-02 05:15:00",3043,"CKVY",12.62,28.01,27.7,28.07,27.51,84.3,85,83.8,0.438,23.59,23.95,23.33,3.364,3.945,126.5,8.13,3.726,0,7.301,-0.001297385,-0.001315793,2.5E-07
"2018-09-02 05:20:00",3044,"CKVY",12.63,29.43,28.76,29.49,27.88,81.2,84.3,81.2,0.447,24.22,24.55,23.7,2.765,3.063,128.1,11.24,2.85,0,7.302,-0.001297385,-0.001315793,2.5E-07
"2018-09-02 05:25:00",3045,"CKVY",12.61,29.8,29.59,29.86,29.43,77.63,81.2,77.63,0.434,23.94,24.44,23.65,2.01,2.395,155.7,7.109,1.973,0,7.301,-0.001297385,-0.001315793,2.5E-07
"2018-09-02 05:30:00",3046,"CKVY",12.61,31.84,30.64,31.84,29.8,70.76,77.69,70.76,0.429,23.67,23.91,23.37,1.658,1.745,292.9,25.83,3.946,0,7.301,-0.002489542,-0.002959635,2.5E-07
"2018-09-02 05:35:00",3047,"CKVY",12.61,30.49,31.8,32.34,30.43,75.19,75.19,68.87,0.432,23.3,23.58,23.07,2.107,1.848,291.8,7.403,4.603,0,7.303,-0.002489542,-0.002959635,2.5E-07
"2018-09-02 05:40:00",3048,"CKVY",12.6,29.5,29.93,30.49,29.44,79.42,79.42,75.23,0.438,23.79,24.06,23.47,2.957,2.51,284.9,4.069,4.384,0,7.303,-0.002489542,-0.002959635,2.5E-07
"2018-09-02 05:45:00",3049,"CKVY",12.6,30.86,30.13,30.86,29.5,74.1,79.42,74.03,0.432,23.6,24.03,23.19,3.696,3.413,287,7.517,4.603,0,7.305,-0.00209757,-0.002387818,0.001358196
"2018-09-02 05:50:00",3050,"CKVY",12.6,29.69,29.95,30.92,29.38,79.7,79.83,74.17,0.443,23.76,24.26,23.38,3.937,3.826,287.6,5.215,5.261,0,7.304,-0.00209757,-0.002387818,0.001358196
"2018-09-02 05:55:00",3051,"CKVY",12.6,29.56,29.8,30,29.5,81,81.1,78.63,0.448,24.23,24.63,24.03,3.544,3.829,273.7,24.17,4.165,0,7.305,-0.00209757,-0.002387818,0.001358196
"2018-09-02 06:00:00",3052,"CKVY",12.6,27.89,28.82,29.56,27.77,82.1,82.1,79.53,0.424,23.59,24.42,22.92,2.933,3.21,228.2,11.87,3.288,0,7.306,-0.001496736,-0.001560847,0.007625466
"2018-09-02 06:05:00",3053,"CKVY",12.59,26.6,27.25,27.89,26.53,85.1,85.1,82.1,0.417,23.05,23.44,22.41,2.369,2.614,189.4,15.62,3.946,0,7.306,-0.001496736,-0.001560847,0.007625466
"2018-09-02 06:10:00",3054,"CKVY",12.59,28.14,27.2,28.2,26.53,86.6,88.8,85.1,0.452,23.98,24.75,22.73,2.545,2.42,180.8,9.4,3.946,0,7.306,-0.001496736,-0.001560847,0.007625466
"2018-09-02 06:15:00",3055,"CKVY",12.59,32.16,30.23,32.16,28.14,70.56,86.6,70.56,0.434,24.19,24.78,23.53,2.611,2.585,206.3,12.18,3.288,0,7.305,0.001736715,0.00297554,0.01962589
"2018-09-02 06:20:00",3056,"CKVY",12.59,30.99,31.28,32.22,30.68,73.38,74.54,70.22,0.43,23.51,23.72,23.29,1.968,2.292,196.5,79.45,3.069,0,7.306,0.001736715,0.00297554,0.01962589
"2018-09-02 06:25:00",3057,"CKVY",12.59,29.93,30.63,31.6,29.81,80.3,80.3,72.9,0.451,24.6,25.16,23.44,1.48,1.715,277,30.26,3.726,0,7.306,0.001736715,0.00297554,0.01962589
"2018-09-02 06:30:00",3058,"CKVY",12.59,29.38,29.57,29.93,29.26,81.1,81.3,80.2,0.445,24.39,24.62,24.16,0.691,1.118,279.7,4.894,0.658,0.01126925,7.306,0.001751002,0.002992342,0.04532233
"2018-09-02 06:35:00",3059,"CKVY",12.58,29.87,29.43,29.87,29.13,76.74,81.1,76.68,0.43,23.77,24.31,23.33,0.565,0.643,270,14.68,1.315,0.1080711,7.307,0.001751002,0.002992342,0.04532233
"2018-09-02 06:40:00",3060,"CKVY",12.58,29.69,30.07,30.37,29.69,75.99,76.78,74.2,0.423,23.22,23.6,22.81,0.42,0.44,332.1,33.88,1.973,0.3528341,7.307,0.001751002,0.002992342,0.04532233
"2018-09-02 06:45:00",3061,"CKVY",12.58,28.08,29.1,29.81,28.08,78.91,78.91,75.99,0.411,22.89,23.52,22.23,0.947,0.716,220.7,12.65,2.411,0.8608496,7.308,0.0008418367,0.001303537,0.08375701
"2018-09-02 06:50:00",3062,"CKVY",12.58,28.15,27.99,28.15,27.78,83.7,83.8,78.95,0.437,23.13,23.88,22.35,1.3,1.121,199.5,12.85,1.754,1.743197,7.307,0.0008418367,0.001303537,0.08375701
"2018-09-02 06:55:00",3063,"CKVY",12.58,27.9,28.07,28.27,27.84,80.7,83.8,80.2,0.417,23.17,23.97,22.6,1.852,1.523,161.1,13.56,4.165,3.235197,7.308,0.0008418367,0.001303537,0.08375701
"2018-09-02 07:00:00",3064,"CKVY",12.58,27.53,27.81,28.03,27.41,81.7,81.9,80.7,0.416,22.8,22.96,22.54,2.418,2.075,150.8,4.978,4.384,5.261587,7.307,0.00187501,0.002784232,0.1268841
"2018-09-02 07:05:00",3065,"CKVY",12.6,27.91,27.5,28.03,27.16,80.3,81.7,80.3,0.415,22.49,22.76,22.21,3.245,2.863,173.7,6.487,5.042,7.674448,7.308,0.00187501,0.002784232,0.1268841
"2018-09-02 07:10:00",3066,"CKVY",12.59,28.09,28.11,28.28,27.91,78.68,80.3,78.61,0.41,22.52,22.75,22.26,3.226,3.314,170,6.068,3.507,10.2489,7.308,0.00187501,0.002784232,0.1268841
"2018-09-02 07:15:00",3067,"CKVY",12.61,28.77,28.34,28.9,27.91,77.79,78.71,77.62,0.417,22.43,22.85,22.11,3.06,3.137,160.1,8.29,3.726,15.06536,7.309,0.004291859,0.006150648,0.1723384
"2018-09-02 07:20:00",3068,"CKVY",12.63,29.08,28.99,29.14,28.71,79.54,79.57,77.79,0.431,23.18,23.62,22.7,2.608,2.867,139.2,12.66,3.726,29.03652,7.31,0.004291859,0.006150648,0.1723384
"2018-09-02 07:25:00",3069,"CKVY",12.64,30.26,29.55,30.26,29.08,76.07,79.61,76.07,0.433,23.69,23.88,23.48,2.047,2.344,85,21.86,1.754,46.69188,7.31,0.004291859,0.006150648,0.1723384
"2018-09-02 07:30:00",3070,"CKVY",12.64,31.62,30.89,31.68,30.2,74.35,76.14,74.32,0.447,23.94,24.47,23.4,1.221,1.697,123.8,8.33,1.315,64.96644,7.312,0.008562741,0.01053174,0.2183329
"2018-09-02 07:35:00",3071,"CKVY",12.66,32.37,32.21,32.55,31.62,73.12,74.32,71.85,0.453,24.52,24.82,24.22,0.571,0.823,139.4,26.3,1.534,77.30383,7.314,0.008562741,0.01053174,0.2183329
"2018-09-02 07:40:00",3072,"CKVY",12.67,31.19,31.89,32.43,31.13,76.25,76.28,73.12,0.451,24.66,25.08,24,0.661,0.551,236.6,10.39,2.192,89.17237,7.315,0.008562741,0.01053174,0.2183329
"2018-09-02 07:45:00",3073,"CKVY",12.68,32.18,31.31,32.18,30.88,73.94,78.27,73.94,0.455,24.8,25.11,24.54,1.242,0.893,202.1,24.59,3.726,101.5591,7.316,0.01113008,0.01245588,0.2644677
"2018-09-02 07:50:00",3074,"CKVY",12.71,32.18,32.39,32.67,32.11,72.53,74.08,71.33,0.446,24.49,25.01,24.07,1.584,1.466,205,24.39,2.63,114.6625,7.318,0.01113008,0.01245588,0.2644677
"2018-09-02 07:55:00",3075,"CKVY",12.73,32.49,32.45,32.73,32.18,72.29,72.64,71.19,0.45,24.37,24.73,24.03,1.68,1.63,217,7.825,2.411,128.527,7.32,0.01113008,0.01245588,0.2644677
"2018-09-02 08:00:00",3076,"CKVY",12.75,33.23,32.88,33.35,32.42,70.99,73.29,70.95,0.455,24.86,25.09,24.49,1.317,1.521,240.5,12.95,1.754,143.0073,7.322,0.01544055,0.0177399,0.3107298
"2018-09-02 08:05:00",3077,"CKVY",12.77,33.84,33.46,33.91,33.16,73.66,73.73,69.92,0.485,25.43,26.41,24.45,1.342,1.314,235.3,13.45,2.411,157.3839,7.323,0.01544055,0.0177399,0.3107298
"2018-09-02 08:10:00",3078,"CKVY",12.84,35.94,34.56,35.94,33.78,68.99,74.01,68.99,0.493,26.51,26.86,26.28,1.117,1.304,238.1,47.88,2.411,171.5892,7.326,0.01544055,0.0177399,0.3107298
"2018-09-02 08:15:00",3079,"CKVY",13,37.11,36.3,37.11,35.82,63.07,68.99,63.01,0.472,26.18,26.92,25.52,1.255,1.22,50.21,19.16,2.63,185.9676,7.327,0.02017693,0.02272298,0.3555118
"2018-09-02 08:20:00",3080,"CKVY",13.23,38.47,37.85,38.47,36.99,59.33,63.42,58.92,0.469,25.75,26.42,25.1,1.354,1.259,56.29,14.99,3.507,201.1889,7.329,0.02017693,0.02272298,0.3555118
"2018-09-02 08:25:00",3081,"CKVY",13.56,39.33,38.74,39.33,38.41,57.2,59.36,56.44,0.467,25,25.62,24.39,1.872,1.638,62.53,12.8,4.165,217.2737,7.331,0.02017693,0.02272298,0.3555118
"2018-09-02 08:30:00",3082,"CKVY",13.85,41.13,40.33,41.13,39.27,53.8,57.23,53.73,0.471,25.67,26.15,25.13,1.972,1.889,81,25.57,3.726,233.5171,7.333,0.02774368,0.03186937,0.4002765
"2018-09-02 08:35:00",3083,"CKVY",13.95,43.47,42.35,43.84,41.07,49.05,54.55,48.95,0.47,26.3,26.81,25.62,1.517,1.798,81.9,48.85,1.973,249.4032,7.334,0.02774368,0.03186937,0.4002765
"2018-09-02 08:40:00",3084,"CKVY",13.85,44.7,43.79,44.83,43.16,46.99,50.36,46.99,0.472,25.72,26.19,25.22,1.024,1.197,61.05,25.26,1.973,264.7835,7.337,0.02774368,0.03186937,0.4002765
"2018-09-02 08:45:00",3085,"CKVY",13.77,46.18,45.38,46.25,44.7,44.1,47.06,43.66,0.469,25.21,25.83,24.89,0.553,0.781,90.6,34.61,1.534,280.2698,7.34,0.03568534,0.0405344,0.4432473
"2018-09-02 08:50:00",3086,"CKVY",13.73,44.58,45.56,46.31,44.45,48.19,48.22,43.59,0.482,25.3,26.22,24.69,0.865,0.631,307.1,53.95,3.507,295.7931,7.341,0.03568534,0.0405344,0.4432473
"2018-09-02 08:55:00",3087,"CKVY",13.69,44.76,44.3,44.88,44.08,48.91,49.8,48.22,0.493,26.38,26.9,25.8,1.1,1.031,259.1,25.4,3.507,302.8635,7.344,0.03568534,0.0405344,0.4432473
"2018-09-02 09:00:00",3088,"CKVY",13.67,46.73,45.66,46.79,44.76,44.2,49.15,43.89,0.48,26.2,26.95,25.54,1.28,1.179,336.2,80.8,1.973,315.1836,7.345,0.04054915,0.04524713,0.4846369
"2018-09-02 09:05:00",3089,"CKVY",13.65,47.53,47.48,47.96,46.73,41.69,44.71,41.55,0.466,25.94,26.52,25.37,0.943,1.174,268.1,77.13,1.315,330.4442,7.346,0.04054915,0.04524713,0.4846369
"2018-09-02 09:10:00",3090,"CKVY",13.63,49.32,48.26,49.38,47.28,41.76,42.79,41.07,0.5,26.18,27.07,25.3,0.769,0.782,180.5,35.43,2.63,354.1975,7.347,0.04054915,0.04524713,0.4846369
"2018-09-02 09:15:00",3091,"CKVY",13.62,49.62,49.7,50,49.26,42.72,42.72,39.63,0.517,27.08,27.9,26.26,1.089,0.908,174.3,30.39,4.603,372.8612,7.35,0.04992149,0.05556931,0.524015
"2018-09-02 09:20:00",3092,"CKVY",13.6,49.25,49.12,49.74,48.57,44.02,46.83,42.37,0.525,28.29,29.45,27.51,1.795,1.42,195.5,23.53,4.384,388.6312,7.351,0.04992149,0.05556931,0.524015
"2018-09-02 09:25:00",3093,"CKVY",13.59,50.35,49.57,50.35,49.18,42.71,43.98,42.3,0.531,28.02,28.55,27.62,2.132,2,164.7,29.55,3.288,404.3209,7.351,0.04992149,0.05556931,0.524015
"2018-09-02 09:30:00",3094,"CKVY",13.58,51.32,51.1,51.51,50.35,42.63,44.66,42.05,0.549,29.39,30.26,28.53,2.289,2.241,174.1,14.95,4.603,419.6729,7.352,0.05834937,0.0666327,0.5599593
"2018-09-02 09:35:00",3095,"CKVY",13.59,51.93,52.12,52.68,51.26,42.73,42.84,41.16,0.563,29.76,30.34,29.29,2.023,2.138,194,48.44,3.507,434.8495,7.353,0.05834937,0.0666327,0.5599593
"2018-09-02 09:40:00",3096,"CKVY",13.58,52.67,52.1,52.67,51.75,39.68,43.11,39.27,0.538,29.49,30.39,28.31,1.945,1.985,207.8,38.79,3.069,449.7623,7.354,0.05834937,0.0666327,0.5599593
"2018-09-02 09:45:00",3097,"CKVY",13.58,54.03,53.5,54.16,52.67,37.21,39.64,37.03,0.53,29.01,29.58,28.33,1.828,1.872,197.4,47.64,3.726,464.4267,7.355,0.06689756,0.07642778,0.5945377
"2018-09-02 09:50:00",3098,"CKVY",13.58,55.44,54.21,55.44,53.66,35.49,38.17,35.49,0.532,28.66,29.4,28.13,1.643,1.735,203.9,37.59,3.726,478.8412,7.355,0.06689756,0.07642778,0.5945377
"2018-09-02 09:55:00",3099,"CKVY",13.57,56.61,55.93,56.61,55.44,33.63,35.52,33.63,0.526,28.43,28.98,27.98,1.466,1.57,165.9,60.46,3.507,493.4747,7.356,0.06689756,0.07642778,0.5945377
"2018-09-02 10:00:00",3100,"CKVY",13.57,57.1,57.06,57.78,56.6,31.95,34.18,31.84,0.508,28.17,29.06,27.46,1.451,1.414,172.4,49.66,4.165,508.2396,7.358,0.07556562,0.08529633,0.6282156
"2018-09-02 10:05:00",3101,"CKVY",13.56,57.77,57.37,57.83,56.85,30.74,32.26,30.26,0.501,27.25,27.84,26.3,1.697,1.651,155.3,32.6,4.384,523.0174,7.359,0.07556562,0.08529633,0.6282156
"2018-09-02 10:10:00",3102,"CKVY",13.56,59.62,58.67,59.62,57.83,30.23,31.5,29.23,0.527,27.67,28.72,26.96,1.642,1.692,134.2,56.83,3.288,537.5514,7.359,0.07556562,0.08529633,0.6282156
"2018-09-02 10:15:00",3103,"CKVY",13.56,58.5,59.11,59.8,58.07,31.01,31.36,29.3,0.519,27.91,28.98,26.64,1.768,1.707,136.4,36.32,4.822,551.6103,7.36,0.08469116,0.09587049,0.6591753
"2018-09-02 10:20:00",3104,"CKVY",13.55,60.46,59.39,60.46,58.5,28.75,30.88,28.64,0.516,27.52,27.95,27.08,1.806,1.786,112.4,32.29,4.165,565.5088,7.36,0.08469116,0.09587049,0.6591753
"2018-09-02 10:25:00",3105,"CKVY",13.54,60.39,60.89,61.75,60.21,28.2,28.88,25.97,0.505,27.22,28.05,26.4,2.192,1.986,121.2,33.9,4.165,578.9908,7.361,0.08469116,0.09587049,0.6591753
"2018-09-02 10:30:00",3106,"CKVY",13.55,60.39,60.33,60.7,60.02,28.23,28.81,26.93,0.506,27.08,27.79,26.19,2.439,2.402,157.4,23.29,5.042,592.2435,7.361,0.09339221,0.1067049,0.6869865
"2018-09-02 10:35:00",3107,"CKVY",13.55,61.38,60.95,61.5,60.39,26.99,28.57,25.93,0.501,27.33,28.24,25.73,2.533,2.481,171.4,30.66,5.042,604.8997,7.362,0.09339221,0.1067049,0.6869865
"2018-09-02 10:40:00",3108,"CKVY",13.53,61.62,61.53,61.99,61.07,26.72,27.75,24.83,0.5,26.6,27.63,25.06,2.757,2.631,147.1,46.73,4.603,617.2341,7.362,0.09339221,0.1067049,0.6869865
"2018-09-02 10:45:00",3109,"CKVY",13.54,62.72,62.18,62.73,61.62,24.04,26.62,22.77,0.468,25.88,27.1,24.07,2.494,2.643,167.4,54.36,4.384,628.9326,7.361,0.1015924,0.1175433,0.7122053
"2018-09-02 10:50:00",3110,"CKVY",13.53,62.41,63.37,63.96,62.35,24.01,24.97,23.01,0.462,25.96,26.95,24.61,2.68,2.469,198,21.92,5.261,640.3206,7.362,0.1015924,0.1175433,0.7122053
"2018-09-02 10:55:00",3111,"CKVY",13.53,63.57,63,63.76,62.1,22.08,25.03,21.71,0.442,25.33,26.38,23.8,2.683,2.702,184,27.5,5.48,651.487,7.361,0.1015924,0.1175433,0.7122053
"2018-09-02 11:00:00",3112,"CKVY",13.53,64.49,64.11,64.55,63.57,21.16,22.77,20.57,0.438,24.06,25.02,22.92,3.04,2.858,177.4,20.6,7.672,662.7922,7.362,0.1093943,0.1268463,0.7351765
"2018-09-02 11:05:00",3113,"CKVY",13.52,64.61,64.48,64.92,64.06,20.09,22.08,20.09,0.418,23.81,25.02,22.72,3.253,3.241,174.5,20.64,6.138,673.9065,7.362,0.1093943,0.1268463,0.7351765
"2018-09-02 11:10:00",3114,"CKVY",13.52,65.6,65.53,66.28,64.43,21.02,22.22,19.89,0.452,24.33,25.64,22.72,3.355,3.247,162.4,20.42,6.138,684.6845,7.362,0.1093943,0.1268463,0.7351765
"2018-09-02 11:15:00",3115,"CKVY",13.52,65.77,65.68,65.97,65.28,21.43,21.81,20.02,0.464,24.62,25.59,23.56,3.308,3.308,138,25.39,6.576,695.0928,7.362,0.1180225,0.1387213,0.754488
"2018-09-02 11:20:00",3116,"CKVY",13.52,67.12,66.62,67.12,65.65,19.71,22.01,18.68,0.447,24.86,26.66,22.91,3.446,3.314,160,31.16,6.576,705.106,7.362,0.1180225,0.1387213,0.754488
"2018-09-02 11:25:00",3117,"CKVY",13.52,67.17,67.47,67.98,66.99,19.26,21.12,19.06,0.438,25.07,26.55,23.83,3.647,3.483,150.9,14.09,7.234,714.9626,7.361,0.1180225,0.1387213,0.754488
"2018-09-02 11:30:00",3118,"CKVY",13.51,68.03,67.82,68.34,67.11,18.48,19.91,17.65,0.432,23.89,25.54,22.11,3.823,3.746,154.8,20.33,7.891,724.5983,7.361,0.125845,0.1485337,0.7694365
"2018-09-02 11:35:00",3119,"CKVY",13.51,67.85,68.15,68.71,67.48,18.78,20.12,18,0.437,24.46,25.68,22.95,4.061,3.997,140.7,18.03,8.11,733.9091,7.361,0.125845,0.1485337,0.7694365
"2018-09-02 11:40:00",3120,"CKVY",13.5,68.83,68.52,68.96,67.85,20.09,20.09,17.65,0.483,24.28,26.26,22.77,4.406,4.367,154.3,20.54,7.014,742.7185,7.361,0.125845,0.1485337,0.7694365
"2018-09-02 11:45:00",3121,"CKVY",13.5,70.68,70.19,70.93,68.83,18.44,20.09,17.34,0.472,25.15,26.65,23.75,4.746,4.556,164.9,20.34,7.891,751.215,7.361,0.1343814,0.1611303,0.7814165
"2018-09-02 11:50:00",3122,"CKVY",13.5,72.84,71.47,72.84,70.5,17.75,18.85,16.04,0.489,24.82,26.57,22.89,4.467,4.727,163.9,23.4,8.33,759.4137,7.362,0.1343814,0.1611303,0.7814165
"2018-09-02 11:55:00",3123,"CKVY",13.5,72.16,72.57,73.4,71.85,16.79,17.99,14.6,0.452,24.15,27.15,21.65,4.5,4.481,151.3,23.5,8.77,767.1916,7.362,0.1343814,0.1611303,0.7814165
"2018-09-02 12:00:00",3124,"CKVY",13.49,72.7,72.55,73.01,72.04,16.45,17.07,12.03,0.451,21.98,25.12,17.21,4.552,4.556,141.4,27.9,8.11,774.8168,7.361,0.143606,0.1734314,0.7909054
"2018-09-02 12:05:00",3125,"CKVY",13.49,73.3,73.17,73.92,72.62,13.71,16.69,11.51,0.384,21.56,25.11,16.37,4.764,4.51,141.5,27.95,10.3,782.0865,7.361,0.143606,0.1734314,0.7909054
"2018-09-02 12:10:00",3126,"CKVY",13.48,73.24,73.19,73.73,72.81,14.36,14.87,13.3,0.401,21.18,22.84,20.25,5.022,4.878,144.6,17.61,8.77,788.8837,7.363,0.143606,0.1734314,0.7909054
"2018-09-02 12:15:00",3127,"CKVY",13.49,74.22,73.58,74.29,73.11,14.32,15.08,13.67,0.414,21.81,23.12,20.74,5.007,5.064,119.7,17.33,8.77,794.9001,7.362,0.1490835,0.1809589,0.7981135
"2018-09-02 12:20:00",3128,"CKVY",13.48,74.96,74.72,75.33,74.22,16.17,16.76,13.09,0.479,23.89,26.99,20.65,6.038,5.544,125.2,18.59,11.84,800.5924,7.361,0.1490835,0.1809589,0.7981135
"2018-09-02 12:25:00",3129,"CKVY",13.46,74.84,74.8,75.46,74.16,14.39,16.58,14.08,0.424,23.9,26.89,22.39,6.197,6.165,128.3,15.62,9.64,806.3545,7.362,0.1490835,0.1809589,0.7981135
"2018-09-02 12:30:00",3130,"CKVY",13.48,75.27,74.67,75.58,73.98,16.17,16.52,13.91,0.484,24.54,26.44,22.73,6.516,6.392,129.8,17.12,11.4,811.411,7.361,0.1570037,0.1944015,0.7975562
"2018-09-02 12:35:00",3131,"CKVY",13.46,78.05,76.62,78.05,75.21,14.8,17.71,14.25,0.485,26.87,30.55,23.65,6.517,6.49,150.3,21.87,11.84,813.7996,7.362,0.1570037,0.1944015,0.7975562
"2018-09-02 12:40:00",3132,"CKVY",13.47,75.33,76.4,78.17,75.21,15.08,15.56,12.92,0.452,23.37,27.62,21.49,6.123,6.378,216.1,26.39,14.25,818.7236,7.361,0.1570037,0.1944015,0.7975562
"2018-09-02 12:45:00",3133,"CKVY",13.46,76.86,76.37,76.86,75.33,14.42,16.38,13.57,0.455,24.73,27.34,23.03,5.892,6.053,189,19.29,10.74,819.8201,7.361,0.1624736,0.2020058,0.7950428
"2018-09-02 12:50:00",3134,"CKVY",13.46,78.14,77.43,78.39,76.43,13.46,14.32,13.26,0.443,24.16,25.3,22.65,3.796,4.887,271,52.37,5.042,823.1156,7.361,0.1624736,0.2020058,0.7950428
"2018-09-02 12:55:00",3135,"CKVY",13.46,77.39,78.18,78.88,77.15,16.48,16.48,13.39,0.529,25.15,28.45,23.95,3.016,3.108,340.9,78.32,8.11,821.9122,7.362,0.1624736,0.2020058,0.7950428
"2018-09-02 13:00:00",3136,"CKVY",13.44,76.65,77.14,78.01,76.1,16.03,18.56,12.91,0.502,25.7,30.57,22.53,2.969,2.817,6.298,24.29,9.86,823.7923,7.362,0.1533101,0.1812388,0.7900112
"2018-09-02 13:05:00",3137,"CKVY",13.45,75.73,76.68,77.27,75.54,18.6,18.6,13.63,0.565,26.5,30.06,23.6,4.079,3.367,25.45,24.58,8.99,822.9802,7.362,0.1533101,0.1812388,0.7900112
"2018-09-02 13:10:00",3138,"CKVY",13.44,75.91,75.85,76.53,75.36,16.2,19.32,14.15,0.495,25.86,31.05,23.58,5.078,4.883,24.66,21.96,10.96,825.2554,7.36,0.1533101,0.1812388,0.7900112
"2018-09-02 13:15:00",3139,"CKVY",13.44,76.53,76.34,76.84,75.85,13.84,16.99,13.63,0.431,24.65,28,23.04,5.441,5.275,343.3,17.72,9.43,826.3544,7.36,0.1556574,0.187154,0.7809107
"2018-09-02 13:20:00",3140,"CKVY",13.43,76.47,76.31,76.84,75.42,16.03,16.17,13.7,0.499,24.63,27.54,23.08,5.282,5.515,317.5,47.06,8.77,830.916,7.359,0.1556574,0.187154,0.7809107
"2018-09-02 13:25:00",3141,"CKVY",13.43,76.4,76.06,76.59,75.79,13.8,17.23,13.8,0.429,25.28,28.79,23.39,4.558,4.909,60.94,52.82,9.64,831.6532,7.358,0.1556574,0.187154,0.7809107
"2018-09-02 13:30:00",3142,"CKVY",13.43,76.77,76.88,77.64,76.4,14.32,17.95,13.77,0.45,25.88,30.14,23.33,3.937,4.296,51.39,52.25,7.014,832.6673,7.358,0.1572779,0.1906944,0.769493
"2018-09-02 13:35:00",3143,"CKVY",13.43,76.9,77.29,78.56,76.47,13.91,18.63,13.56,0.439,25.64,31.67,23.78,4.031,4.041,322.1,52.65,9.64,827.1362,7.358,0.1572779,0.1906944,0.769493
"2018-09-02 13:40:00",3144,"CKVY",13.43,79.12,77.68,79.24,76.53,14.73,16.58,13.67,0.5,25.48,28.5,23.76,3.922,3.763,295.2,77.09,8.99,825.9142,7.357,0.1572779,0.1906944,0.769493
"2018-09-02 13:45:00",3145,"CKVY",13.42,78.62,79.08,79.42,78.44,14.66,15.58,12.81,0.49,25.75,28.67,23.79,4.336,4.021,204.5,30.66,10.3,822.0455,7.357,0.1534611,0.1829672,0.7540536
"2018-09-02 13:50:00",3146,"CKVY",13.42,78.8,78.7,79.24,78.07,15.55,19.8,13.7,0.523,30.24,34.24,24.82,5.333,4.639,292.8,21.88,12.28,823.2189,7.357,0.1534611,0.1829672,0.7540536
"2018-09-02 13:55:00",3147,"CKVY",13.41,78.24,78.35,78.86,77.81,13.66,18.08,13.15,0.451,27.89,31.27,23.9,6.528,6.066,310.8,17.66,10.74,820.6277,7.357,0.1534611,0.1829672,0.7540536
"2018-09-02 14:00:00",3148,"CKVY",13.41,79.34,78.28,79.52,77.62,14.9,15.89,13.22,0.51,26.2,28.14,23.47,6.408,6.518,302.5,18.61,7.891,820.0869,7.356,0.1600469,0.1974445,0.7333127
"2018-09-02 14:05:00",3149,"CKVY",13.41,77.85,78.84,79.46,77.85,16.3,19.72,14.86,0.531,30.11,34.29,27.29,7.238,6.724,276.4,17.89,18.41,817.6048,7.356,0.1600469,0.1974445,0.7333127
"2018-09-02 14:10:00",3150,"CKVY",13.4,77.97,78.07,78.59,77.6,16.98,18.49,15.27,0.555,29.26,31.56,27.26,8.56,7.886,291.5,12.82,16.88,814.8909,7.354,0.1600469,0.1974445,0.7333127
"2018-09-02 14:15:00",3151,"CKVY",13.39,78.58,78.58,79.2,78.09,14.66,17.98,14.66,0.489,29.65,31.71,26.56,10.35,9.43,290.5,12.94,19.07,812.0183,7.352,0.1666657,0.2130715,0.7104868
"2018-09-02 14:20:00",3152,"CKVY",13.39,78.64,78.59,79.26,77.91,14.96,18.63,14.21,0.5,28.64,32.53,25.62,10.47,10.45,279.8,13.55,18.85,809.2291,7.352,0.1666657,0.2130715,0.7104868
"2018-09-02 14:25:00",3153,"CKVY",13.39,78.58,78.26,78.71,77.9,14.04,17.84,13.56,0.468,27.61,31.16,24.63,10.8,10.68,281.1,12.15,16.88,805.8879,7.351,0.1666657,0.2130715,0.7104868
"2018-09-02 14:30:00",3154,"CKVY",13.38,77.6,78.24,78.83,77.35,14.28,18.42,12.74,0.461,27.3,31.96,22.85,10.51,10.85,293.3,15.22,16.88,802.0746,7.35,0.1739346,0.2307919,0.6877257
"2018-09-02 14:35:00",3155,"CKVY",13.39,78.71,78.69,79.38,77.6,14.79,19,13.35,0.496,27.39,33.03,24.32,10.44,10.32,286.9,21.81,20.17,790.6967,7.349,0.1739346,0.2307919,0.6877257
"2018-09-02 14:40:00",3156,"CKVY",13.38,78.52,78.58,78.95,78.34,13.87,15.82,13.22,0.462,25.62,28.41,24.07,10.26,10.27,261.3,10.35,16.66,786.2962,7.348,0.1739346,0.2307919,0.6877257
"2018-09-02 14:45:00",3157,"CKVY",13.38,78.46,78.31,78.83,77.35,14.79,16.57,12.53,0.492,25.59,29.55,22.03,10.35,10.26,266.8,12.87,15.78,782.1316,7.347,0.1702339,0.2262371,0.661791
"2018-09-02 14:50:00",3158,"CKVY",13.38,80.3,79.32,80.6,78.34,12.91,16.85,12.74,0.456,27.71,30,24.54,10.39,10.69,267.1,27.2,21.48,784.3752,7.347,0.1702339,0.2262371,0.661791
"2018-09-02 14:55:00",3159,"CKVY",13.37,78.83,79.16,80.3,78.27,16.81,17.09,11.95,0.566,25.8,30.45,22.56,9.5,9.9,264.2,29.66,16,778.1371,7.347,0.1702339,0.2262371,0.661791
"2018-09-02 15:00:00",3160,"CKVY",13.37,78.71,78.57,78.95,78.09,15.75,20.34,12.6,0.528,27.87,34.78,23.08,10.27,9.73,304.9,14.75,19.29,769.7104,7.347,0.1680542,0.2234082,0.6308298
"2018-09-02 15:05:00",3161,"CKVY",13.37,78.46,78.51,79.01,78.03,17.57,18.18,14.76,0.584,29.23,31.83,26.68,10.39,10.33,292.4,14.36,16.44,762.246,7.346,0.1680542,0.2234082,0.6308298
"2018-09-02 15:10:00",3162,"CKVY",13.37,78.52,78.51,79.01,78.09,18.08,18.15,12.84,0.602,27.63,32.04,23.38,10.71,10.74,289.3,13.29,16.22,755.1345,7.346,0.1680542,0.2234082,0.6308298
"2018-09-02 15:15:00",3163,"CKVY",13.37,79.32,79.21,79.82,78.46,17.29,18.87,13.8,0.591,29.13,33.15,25.62,9.1,9.98,294.8,16.46,12.28,747.836,7.346,0.1643837,0.2196354,0.5968276
"2018-09-02 15:20:00",3164,"CKVY",13.37,79.01,79.76,80.6,79.01,17.39,17.39,13.63,0.589,28.8,31.39,25.91,9.23,9,279.1,14.98,21.48,738.0779,7.345,0.1643837,0.2196354,0.5968276
"2018-09-02 15:25:00",3165,"CKVY",13.37,78.64,78.44,79.08,78.09,14.83,17.87,13.73,0.496,28.3,31.21,24.94,9.67,9.55,282.7,11.78,19.95,727.5358,7.346,0.1643837,0.2196354,0.5968276
"2018-09-02 15:30:00",3166,"CKVY",13.37,78.03,78.46,78.95,78.03,12.98,16.54,12.33,0.425,24.85,29.8,22.51,9.97,9.77,263.4,16.01,15.12,719.1984,7.344,0.1567522,0.2088392,0.5627003
"2018-09-02 15:35:00",3167,"CKVY",13.36,78.09,78.15,78.71,77.72,13.83,16.64,12.5,0.454,25.74,29.4,22.16,9.75,10,282,15.9,17.97,711.1081,7.344,0.1567522,0.2088392,0.5627003
"2018-09-02 15:40:00",3168,"CKVY",13.36,78.71,78.44,78.83,78.09,12.74,14.86,11.98,0.427,24.21,26.79,21.89,9.67,9.7,262.1,15.41,19.07,703.4522,7.343,0.1567522,0.2088392,0.5627003
"2018-09-02 15:45:00",3169,"CKVY",13.36,78.34,78.65,79.32,77.84,11.98,16.78,11.44,0.397,23.94,30.25,20.16,10.33,10.13,280.8,18.48,17.1,693.7684,7.342,0.1542693,0.2084876,0.5271657
"2018-09-02 15:50:00",3170,"CKVY",13.36,79.38,78.8,79.38,78.34,17.53,17.53,11.88,0.601,26.17,31.58,21.45,8.99,9.63,299.5,18.38,14.91,684.256,7.341,0.1542693,0.2084876,0.5271657
"2018-09-02 15:55:00",3171,"CKVY",13.34,78.83,78.65,79.51,78.15,13.35,17.94,12.67,0.449,27.05,32.16,22.77,9.17,8.98,278.9,13.15,18.63,673.4315,7.342,0.1542693,0.2084876,0.5271657
"2018-09-02 16:00:00",3172,"CKVY",13.36,78.34,78.3,78.89,77.72,17.02,18.18,12.26,0.563,27.08,32.03,21.85,9.18,8.95,277.5,21.04,23.45,661.5823,7.341,0.145485,0.1958808,0.4860582
"2018-09-02 16:05:00",3173,"CKVY",13.34,78.4,77.98,78.46,77.41,13.53,17.94,13.35,0.449,27.2,31.3,23.64,9.92,9.88,303.2,16.8,15.78,648.7486,7.342,0.145485,0.1958808,0.4860582
"2018-09-02 16:10:00",3174,"CKVY",13.36,78.46,78.61,79.01,78.15,12.33,17.39,12.33,0.41,27.24,30.94,22.32,8.88,9.16,292.8,18.06,14.03,636.8413,7.341,0.145485,0.1958808,0.4860582
"2018-09-02 16:15:00",3175,"CKVY",13.35,77.97,77.93,78.52,77.23,13.56,18.28,12.36,0.443,26.46,31.57,22.28,8.67,8.91,283.7,12.86,17.76,625.3358,7.341,0.1393662,0.1894899,0.4445532
"2018-09-02 16:20:00",3176,"CKVY",13.35,78.33,78.18,78.83,77.72,15.68,18.32,13.56,0.519,28.32,32.12,24.15,8.48,8.31,295.6,14,14.69,613.7963,7.339,0.1393662,0.1894899,0.4445532
"2018-09-02 16:25:00",3177,"CKVY",13.35,78.2,78.29,78.7,78.02,14.14,17.94,13.18,0.466,27.3,31.05,23.62,8.77,8.66,295.6,23.35,15.12,600.4789,7.34,0.1393662,0.1894899,0.4445532
"2018-09-02 16:30:00",3178,"CKVY",13.35,77.59,77.7,78.21,77.34,19.41,19.41,13.42,0.627,27.1,32.65,23.46,8.83,8.89,286.2,17,18.41,587.8011,7.339,0.1298359,0.1765514,0.401223
"2018-09-02 16:35:00",3179,"CKVY",13.34,77.59,77.48,77.83,77.1,14.17,21.4,13.7,0.458,28.72,34.74,24.14,9.23,9,298.5,18.29,14.69,575.5,7.338,0.1298359,0.1765514,0.401223
"2018-09-02 16:40:00",3180,"CKVY",13.35,77.28,77.74,78.57,77.1,15.96,17.8,13.56,0.51,26.21,31.16,23.83,9.47,9.54,306.1,14.95,15.78,563.1084,7.339,0.1298359,0.1765514,0.401223
"2018-09-02 16:45:00",3181,"CKVY",13.35,78.14,77.96,78.33,77.22,13.18,19.58,12.39,0.433,26.75,33.23,22.24,9.11,9.14,309.1,29.44,14.47,549.6954,7.337,0.1254054,0.1739009,0.3570642
"2018-09-02 16:50:00",3182,"CKVY",13.35,77.95,78.54,78.88,77.83,17.12,18.11,13.08,0.559,26.48,31.74,23.6,8.5,8.82,300.3,19.31,10.3,535.9753,7.338,0.1254054,0.1739009,0.3570642
"2018-09-02 16:55:00",3183,"CKVY",13.35,78.32,78.26,78.69,77.64,16.84,18.62,13.83,0.557,28.08,31.86,25.15,7.507,7.906,274.8,17,10.96,522.6372,7.336,0.1254054,0.1739009,0.3570642
"2018-09-02 17:00:00",3184,"CKVY",13.35,77.58,77.85,78.5,77.46,13.45,18.62,13.45,0.434,27.3,31.96,23.71,7.879,7.618,310.5,14.82,20.6,509.4334,7.337,0.1146504,0.1587327,0.3117251
"2018-09-02 17:05:00",3185,"CKVY",13.34,76.65,77.02,77.58,76.47,15.61,17.39,13.42,0.489,25.83,29.32,23.14,9.41,8.62,292.6,15.11,17.54,495.9326,7.336,0.1146504,0.1587327,0.3117251
"2018-09-02 17:10:00",3186,"CKVY",13.34,77.14,76.92,77.21,76.65,15.13,17.94,13.73,0.481,26.57,30.09,23.84,10.55,10.09,267,14.3,15.56,481.9696,7.335,0.1146504,0.1587327,0.3117251
"2018-09-02 17:15:00",3187,"CKVY",13.35,78.13,77.97,78.38,77.2,14.65,14.96,11.98,0.482,23.5,26.19,21.34,9.15,10.05,244.4,37.41,11.4,467.7615,7.334,0.1131764,0.162506,0.266519
"2018-09-02 17:20:00",3188,"CKVY",13.35,76.72,77,78.26,76.4,13.87,18.86,13.21,0.435,27.29,31.32,22.7,8.57,8.96,279.5,14.45,16.66,453.532,7.334,0.1131764,0.162506,0.266519
"2018-09-02 17:25:00",3189,"CKVY",13.36,77.33,77.29,77.82,76.71,12.02,16.74,12.02,0.385,23.95,29.08,20.83,7.119,7.742,291.6,23.96,10.08,439.7946,7.333,0.1131764,0.162506,0.266519
"2018-09-02 17:30:00",3190,"CKVY",13.35,77.14,77.48,77.76,77.14,17.25,17.25,11.26,0.549,22.96,29.37,19.41,6.97,6.872,293.4,21.5,14.47,426.1557,7.332,0.0985041,0.1406381,0.2202473
"2018-09-02 17:35:00",3191,"CKVY",13.36,76.59,77.05,77.7,76.47,18.97,18.97,11.85,0.593,24.32,31.25,20.4,6.347,6.645,301.7,17.99,14.47,411.9222,7.333,0.0985041,0.1406381,0.2202473
"2018-09-02 17:40:00",3192,"CKVY",13.36,76.35,76.04,76.72,75.67,15.2,19.72,14.17,0.471,28.02,31.91,23.69,7.309,6.893,290.8,11.17,15.78,396.6919,7.333,0.0985041,0.1406381,0.2202473
"2018-09-02 17:45:00",3193,"CKVY",13.36,77.21,76.64,77.21,76.35,13.08,16.43,11.91,0.417,23.72,27.64,19.96,7.948,7.705,274.8,25.04,11.62,381.2108,7.332,0.0861472,0.1239174,0.1738387
"2018-09-02 17:50:00",3194,"CKVY",13.36,76.72,77.2,77.58,76.72,14.11,14.11,11.64,0.443,22.4,24.27,19.95,7.563,7.581,249,12.85,12.71,366.3468,7.332,0.0861472,0.1239174,0.1738387
"2018-09-02 17:55:00",3195,"CKVY",13.36,76.35,76.4,76.84,75.86,17.97,18.93,13.83,0.557,27.13,30.92,23.74,6.66,7.201,286.5,16.78,12.28,351.6669,7.331,0.0861472,0.1239174,0.1738387
"2018-09-02 18:00:00",3196,"CKVY",13.36,77.15,76.38,77.21,75.98,15,18.08,11.88,0.477,24.97,29.97,20.09,6.573,6.607,307.4,16.06,12.93,337.1265,7.331,0.07907172,0.1167808,0.1287393
"2018-09-02 18:05:00",3197,"CKVY",13.36,75.86,75.95,77.21,75.43,14.55,21.09,13.83,0.444,29.47,33.49,22.91,6.104,6.429,302.5,12.7,8.55,322.3457,7.33,0.07907172,0.1167808,0.1287393
"2018-09-02 18:10:00",3198,"CKVY",13.36,75.55,75.97,76.42,75.49,15.13,18.01,13.42,0.457,26.34,29.53,22.4,6.212,5.921,308.1,13.86,9.43,307.5685,7.33,0.07907172,0.1167808,0.1287393
"2018-09-02 18:15:00",3199,"CKVY",13.37,75.24,75.05,75.62,74.63,16.26,17.53,14.45,0.486,25.74,27.92,23.36,6.369,6.389,304.1,13.97,12.28,292.1751,7.33,0.06556256,0.09786836,0.08533159
"2018-09-02 18:20:00",3200,"CKVY",13.38,75.86,75.47,75.86,75.06,12.8,17.5,12.46,0.39,24.74,28.07,20.45,6.356,6.422,309.9,15.22,11.18,276.5741,7.328,0.06556256,0.09786836,0.08533159
"2018-09-02 18:25:00",3201,"CKVY",13.39,75.25,75.74,76.11,75.25,16.37,16.91,11.91,0.489,23.25,27.4,19.54,6.217,6.384,312.1,12.95,8.33,261.0821,7.328,0.06556256,0.09786836,0.08533159
"2018-09-02 18:30:00",3202,"CKVY",13.39,75.81,75.7,75.99,75.13,12.81,16.2,11.37,0.39,20.58,26.35,18.3,6.223,6.159,323.6,14.37,11.4,246.1803,7.327,0.0585795,0.09166238,0.04708802
"2018-09-02 18:35:00",3203,"CKVY",13.4,75.07,75.28,75.87,74.88,15.48,15.48,12.87,0.46,22.62,25.06,20.89,6.653,6.451,313.3,13.1,12.28,231.1422,7.327,0.0585795,0.09166238,0.04708802
"2018-09-02 18:40:00",3204,"CKVY",13.39,73.28,74.13,75.01,73.28,18.63,18.83,14.24,0.521,25.39,28.36,22.34,6.84,6.767,304.3,11.47,10.08,215.7364,7.327,0.0585795,0.09166238,0.04708802
"2018-09-02 18:45:00",3205,"CKVY",13.29,72.3,72.68,73.28,72.11,18.87,20.54,18.08,0.51,28.38,29.9,26.55,6.55,6.659,300.8,13.14,10.3,200.2323,7.326,0.05096376,0.08335095,0.02051891
"2018-09-02 18:50:00",3206,"CKVY",13.15,71.31,71.8,72.3,71.19,19.86,20.48,18.46,0.52,27.89,29.21,26.73,6.118,6.309,303.8,12.73,8.33,185.2104,7.325,0.05096376,0.08335095,0.02051891
"2018-09-02 18:55:00",3207,"CKVY",13.1,73.9,72.48,73.9,71.25,13.56,20.48,13.29,0.387,24,28.83,20.26,5.892,5.958,320.1,14.23,9.21,170.7656,7.323,0.05096376,0.08335095,0.02051891
"2018-09-02 19:00:00",3208,"CKVY",13.06,73.34,73.53,73.9,73.22,13.29,14.72,13.29,0.372,21.44,22.74,20.02,5.615,5.792,317.8,11.93,8.55,156.3764,7.323,0.02812808,0.03880167,0.008076631
"2018-09-02 19:05:00",3209,"CKVY",13.02,72.79,73.3,73.47,72.79,15.75,15.75,12.77,0.433,20.52,23.65,19.1,5.979,5.824,319.3,13.51,11.4,142.3483,7.322,0.02812808,0.03880167,0.008076631
"2018-09-02 19:10:00",3210,"CKVY",13,71.8,71.84,72.79,71.43,15.89,17.98,15.41,0.423,24.13,25.92,22.19,5.543,5.79,313.1,11.29,7.014,128.5649,7.321,0.02812808,0.03880167,0.008076631
"2018-09-02 19:15:00",3211,"CKVY",12.99,72.54,72.01,72.54,71.68,13.11,15.85,12.91,0.358,21.06,22.96,18.57,5.277,5.345,325.6,10.96,7.891,115.117,7.32,0.02447826,0.03441437,0.001552135
"2018-09-02 19:20:00",3212,"CKVY",12.98,72.42,72.55,72.73,72.3,13.32,13.49,12.6,0.362,19.04,19.89,18.15,4.536,4.883,329.4,10.56,7.234,101.8577,7.319,0.02447826,0.03441437,0.001552135
"2018-09-02 19:25:00",3213,"CKVY",12.98,71.43,71.87,72.42,71.31,14.48,14.66,13.15,0.381,19.86,20.86,18.9,4.504,4.511,323.3,10.3,6.138,89.17916,7.319,0.02447826,0.03441437,0.001552135
"2018-09-02 19:30:00",3214,"CKVY",12.97,70.02,70.79,71.43,69.95,16.61,16.98,14.59,0.416,21.84,23.46,20.47,4.048,4.336,318,9.62,5.042,77.07096,7.318,0.01795764,0.0263979,2.5E-07
"2018-09-02 19:35:00",3215,"CKVY",12.96,69.34,69.61,70.08,69.21,16.57,16.71,16.02,0.406,22.02,22.72,21.48,3.506,3.766,331.2,7.15,3.946,63.56888,7.317,0.01795764,0.0263979,2.5E-07
"2018-09-02 19:40:00",3216,"CKVY",12.95,64.78,66.36,69.34,64.71,26.37,27.26,16.64,0.551,29.4,30.96,22.12,2.71,3.07,263.8,15.98,2.63,44.376,7.316,0.01795764,0.0263979,2.5E-07
"2018-09-02 19:45:00",3217,"CKVY",12.94,66.38,65.17,66.38,64.28,21.26,27.43,20.37,0.47,27.18,30.22,24.36,2.269,2.485,261.3,32.81,5.918,26.923,7.315,0.006366886,0.0106303,2.5E-07
"2018-09-02 19:50:00",3218,"CKVY",12.93,65.27,65.87,66.44,65.27,23.59,23.63,21.23,0.502,26.91,27.4,25.55,1.503,1.889,288,5.235,1.534,14.18034,7.313,0.006366886,0.0106303,2.5E-07
"2018-09-02 19:55:00",3219,"CKVY",12.93,63.67,64.46,65.39,63.61,23.87,26.37,23.52,0.48,27.21,29.2,26,0.878,1.221,291.5,19.64,0,10.21849,7.311,0.006366886,0.0106303,2.5E-07
"2018-09-02 20:00:00",3220,"CKVY",12.93,60.11,62.46,63.73,60.11,37.26,37.26,23.87,0.661,30.5,34.04,26.09,0.695,0.708,87.8,32.52,3.069,7.613302,7.309,-0.003875776,-0.004661015,2.5E-07
"2018-09-02 20:05:00",3221,"CKVY",12.91,55.56,58.31,60.23,55.56,48.98,49.39,35.21,0.737,35.18,38.67,31.89,1.362,1.003,136.9,25.37,4.822,5.249943,7.307,-0.003875776,-0.004661015,2.5E-07
"2018-09-02 20:10:00",3222,"CKVY",12.92,57.29,57.94,60.31,55.19,35.21,49.15,27.67,0.564,32.31,36.7,25.69,2.552,2.062,137.1,14.43,7.672,3.344269,7.304,-0.003875776,-0.004661015,2.5E-07
"2018-09-02 20:15:00",3223,"CKVY",12.92,58.09,57.84,58.22,57.29,36.68,39.53,35.21,0.605,32.05,33.24,30.05,2.862,2.81,62.72,20.26,3.726,1.972473,7.303,-0.001517939,-0.001104056,2.5E-07
"2018-09-02 20:20:00",3224,"CKVY",12.91,57.41,58.1,58.89,57.29,35.9,38.36,33.5,0.578,31.33,32.89,30.02,2.694,2.818,56.84,23.28,3.069,1.074107,7.3,-0.001517939,-0.001104056,2.5E-07
"2018-09-02 20:25:00",3225,"CKVY",12.91,58.89,57.79,58.89,57.17,32.88,37.34,32.33,0.558,30.37,31.58,29.01,2.161,2.326,48.33,10.59,2.63,0.5080523,7.3,-0.001517939,-0.001104056,2.5E-07
"2018-09-02 20:30:00",3226,"CKVY",12.91,56,57.72,58.89,56,39.05,40.01,32.99,0.597,30.74,32.43,29.38,1.876,1.96,58.53,15.54,2.85,0.1887734,7.298,0.0001159086,0.001351251,2.5E-07
"2018-09-02 20:35:00",3227,"CKVY",12.91,55.94,55.04,56.06,54.33,33.91,40.08,31.79,0.518,29.75,31.51,25.71,1.629,1.8,68.58,43.35,2.63,0.04927836,7.297,0.0001159086,0.001351251,2.5E-07
"2018-09-02 20:40:00",3228,"CKVY",12.91,57.69,56.88,57.75,55.88,26.86,33.71,26.86,0.437,25.43,27.79,23.84,1.087,1.339,126.9,54.66,1.096,0.002230892,7.295,0.0001159086,0.001351251,2.5E-07
"2018-09-02 20:45:00",3229,"CKVY",12.91,52.88,56.1,58.61,52.88,42.32,42.62,25.73,0.578,28.81,32.04,23.27,1.361,1.154,174.9,29.46,3.946,0,7.295,-0.003473352,-0.004111133,2.5E-07
"2018-09-02 20:50:00",3230,"CKVY",12.9,53.01,52.72,53.13,52.2,38,43.17,38,0.521,29.78,31.24,28.1,1.842,1.549,156.7,6.792,3.726,0,7.294,-0.003473352,-0.004111133,2.5E-07
"2018-09-02 20:55:00",3231,"CKVY",12.9,53.99,53.78,54.18,53.01,37.66,37.96,34.54,0.535,27.63,28.78,26.6,2.201,2.094,163,9.57,2.63,0,7.293,-0.003473352,-0.004111133,2.5E-07
"2018-09-02 21:00:00",3232,"CKVY",12.9,53.87,53.76,54.12,53.44,39.13,42.25,36.83,0.554,30.1,31.46,27.95,1.817,2.064,34.71,27.56,1.973,0,7.293,-0.001810456,-0.001599631,2.5E-07
"2018-09-02 21:05:00",3233,"CKVY",12.9,54.68,54.36,54.68,53.93,34.95,40.23,34.95,0.51,29.69,30.67,27.55,1.342,1.594,21.57,7.391,2.411,0,7.292,-0.001810456,-0.001599631,2.5E-07
"2018-09-02 21:10:00",3234,"CKVY",12.88,55.5,55.29,55.62,54.62,35.85,37.73,34.4,0.538,28.81,30,27.19,1.495,1.36,352.3,10.3,2.63,0,7.291,-0.001810456,-0.001599631,2.5E-07
"2018-09-02 21:15:00",3235,"CKVY",12.89,54.83,55.22,55.62,54.83,36.23,36.67,35.17,0.531,28.79,29.41,28.15,1.394,1.51,334.7,19.16,1.973,0,7.291,-0.003292785,-0.003856578,2.5E-07
"2018-09-02 21:20:00",3236,"CKVY",12.89,52.91,54.18,54.89,52.91,42.4,42.4,36.26,0.579,29.2,30.86,28.57,0.998,1.143,347.3,46.67,1.973,0,7.292,-0.003292785,-0.003856578,2.5E-07
"2018-09-02 21:25:00",3237,"CKVY",12.88,50.82,51.61,52.91,50.69,44.18,45.45,42.43,0.559,30.62,31.18,29.71,0.939,0.972,163.6,8.8,2.411,0,7.292,-0.003292785,-0.003856578,2.5E-07
"2018-09-02 21:30:00",3238,"CKVY",12.88,49.28,50.52,51.31,49.15,49.7,49.73,43.8,0.594,30.46,31.31,29.79,1.172,1.051,180.2,25.26,3.069,0,7.291,-0.005029286,-0.00676301,2.5E-07
"2018-09-02 21:35:00",3239,"CKVY",12.88,49.59,49.35,49.71,48.78,47.06,49.94,47.06,0.569,30.81,31.34,30.02,1.779,1.407,205.3,14.94,3.507,0,7.289,-0.005029286,-0.00676301,2.5E-07
"2018-09-02 21:40:00",3240,"CKVY",12.88,49.66,50.48,51.51,49.53,45.35,47.75,41.27,0.549,29.5,31.06,28.51,2.138,2.038,251.6,77.81,4.822,0,7.29,-0.005029286,-0.00676301,2.5E-07
"2018-09-02 21:45:00",3241,"CKVY",12.88,51.45,50.4,51.45,49.66,38.6,45.28,38.6,0.5,28.48,29.45,27.02,2.229,2.182,317.3,29.2,3.069,0,7.29,-0.002185457,-0.002247189,2.5E-07
"2018-09-02 21:50:00",3242,"CKVY",12.88,51.83,51.42,51.95,50.84,39.22,41.93,38.16,0.515,28.08,29.19,26.97,1.919,2.099,262.6,37.09,2.63,0,7.29,-0.002185457,-0.002247189,2.5E-07
"2018-09-02 21:55:00",3243,"CKVY",12.87,49.86,51.06,51.96,49.74,47.11,47.83,39.16,0.575,28.69,31.19,27.04,1.278,1.504,85.2,96.5,3.288,0,7.289,-0.002185457,-0.002247189,2.5E-07
"2018-09-02 22:00:00",3244,"CKVY",12.88,48.81,49.2,49.86,48.75,48,50.13,46.22,0.563,30.36,31.25,29.48,1.152,1.081,150,39.71,3.726,0,7.289,-0.003108443,-0.003655083,2.5E-07
"2018-09-02 22:05:00",3245,"CKVY",12.87,46.84,47.58,48.94,46.84,50.75,50.75,47.45,0.553,29.29,30.16,28.85,1.71,1.535,231.5,12.06,3.946,0,7.289,-0.003108443,-0.003655083,2.5E-07
"2018-09-02 22:10:00",3246,"CKVY",12.87,45.91,46.1,46.9,45.48,54.72,54.93,50.78,0.576,30.21,30.79,29.47,1.891,1.861,314.4,57.07,3.069,0,7.289,-0.003108443,-0.003655083,2.5E-07
"2018-09-02 22:15:00",3247,"CKVY",12.87,46.54,46.35,46.66,45.85,51.98,54.86,51.98,0.56,30.18,30.69,29.86,1.517,1.848,28.91,43.22,1.534,0,7.289,-0.002822861,-0.003285469,2.5E-07
"2018-09-02 22:20:00",3248,"CKVY",12.87,46.29,46.41,46.66,46.17,52.26,54.8,51.68,0.558,29.95,31.19,29.6,0.637,1.053,82,0.024,1.315,0,7.289,-0.002822861,-0.003285469,2.5E-07
"2018-09-02 22:25:00",3249,"CKVY",12.87,46.85,46.6,46.91,46.17,52.54,52.88,50.82,0.573,29.83,30.64,29.37,0.179,0.36,81.9,0.114,0.658,0,7.288,-0.002822861,-0.003285469,2.5E-07
"2018-09-02 22:30:00",3250,"CKVY",12.86,46.49,46.92,47.1,46.49,54.19,54.19,50.07,0.583,30.05,30.9,29.29,0.209,0.142,108.4,66.82,1.315,0,7.288,-0.006728784,-0.009932953,2.5E-07
"2018-09-02 22:35:00",3251,"CKVY",12.86,44.76,45.4,46.55,44.76,60.09,60.64,54.26,0.605,31.14,32.36,30.47,0.73,0.45,258.6,24.29,3.069,0,7.288,-0.006728784,-0.009932953,2.5E-07
"2018-09-02 22:40:00",3252,"CKVY",12.86,47.17,45.36,47.17,44.09,48.33,60.54,47.81,0.533,29.68,31.77,27.99,1.636,1.192,293.6,6.558,3.946,0,7.288,-0.006728784,-0.009932953,2.5E-07
"2018-09-02 22:45:00",3253,"CKVY",12.85,46.5,46.6,47.17,46.13,50.18,51.41,48.33,0.54,29.02,29.43,28.51,1.985,1.865,2.921,33.56,2.411,0,7.288,-0.004499531,-0.005995092,2.5E-07
"2018-09-02 22:50:00",3254,"CKVY",12.86,43.04,44.98,46.5,42.98,65.37,65.41,49.97,0.617,30.9,32.29,28.81,1.82,1.931,137.3,64.61,2.85,0,7.288,-0.004499531,-0.005995092,2.5E-07
"2018-09-02 22:55:00",3255,"CKVY",12.85,44.64,43.51,44.64,42.92,56.15,66.47,56.15,0.563,31.75,32.6,29.98,1.13,1.442,235.5,25.31,1.315,0,7.286,-0.004499531,-0.005995092,2.5E-07
"2018-09-02 23:00:00",3256,"CKVY",12.85,46.43,45.8,46.43,44.58,51.59,56.08,51.24,0.554,29.53,30.02,29.17,1.221,1.132,312.6,10,2.63,0,7.287,-0.003656793,-0.004627126,2.5E-07
"2018-09-02 23:05:00",3257,"CKVY",12.85,47.36,46.63,47.36,46.25,45,52.51,45,0.5,29.7,30.25,27.11,1.76,1.444,12.19,28.44,4.822,0,7.287,-0.003656793,-0.004627126,2.5E-07
"2018-09-02 23:10:00",3258,"CKVY",12.84,47.42,48.3,48.91,47.3,52,52,44.66,0.579,29.07,30.7,27.01,2.149,2.099,64.52,27.53,4.822,0,7.288,-0.003656793,-0.004627126,2.5E-07
"2018-09-02 23:15:00",3259,"CKVY",12.85,45.57,45.57,47.36,44.95,48.33,53.1,48.33,0.502,28.75,30.71,27.09,1.8,1.945,311.6,78.08,3.069,0,7.289,-0.002507921,-0.002796519,2.5E-07
"2018-09-02 23:20:00",3260,"CKVY",12.84,49.22,47.64,49.34,45.57,39.17,48.3,39.14,0.467,25.97,27.34,25.36,2.135,1.963,359,6.613,5.48,0,7.289,-0.002507921,-0.002796519,2.5E-07
"2018-09-02 23:25:00",3261,"CKVY",12.84,48.67,49.21,49.53,48.67,45.25,45.25,38.83,0.528,26.02,28.43,25.38,2.347,2.221,7.193,15.5,4.822,0,7.29,-0.002507921,-0.002796519,2.5E-07
"2018-09-02 23:30:00",3262,"CKVY",12.83,42.13,44.91,48.67,42.07,63.57,63.57,45.42,0.579,29.77,30.68,28.53,2.722,2.526,250.1,11.43,3.069,0,7.292,-0.001124204,-0.000722688,2.5E-07
"2018-09-02 23:35:00",3263,"CKVY",12.84,41.89,41.85,42.13,41.58,62.68,64.4,62.1,0.566,30.31,30.8,29.87,2.082,2.459,280.3,4.305,2.85,0,7.291,-0.001124204,-0.000722688,2.5E-07
"2018-09-02 23:40:00",3264,"CKVY",12.84,42.02,42.03,42.26,41.77,62.38,62.79,61.21,0.566,30.01,30.26,29.65,1.989,1.926,291.8,4.879,2.63,0,7.291,-0.001124204,-0.000722688,2.5E-07
"2018-09-02 23:45:00",3265,"CKVY",12.84,43.01,42.26,43.01,41.83,56.68,63.41,56.41,0.534,29.65,30.45,28.37,1.796,1.984,323.3,18.52,2.85,0,7.29,-0.002427798,-0.002753596,2.5E-07
"2018-09-02 23:50:00",3266,"CKVY",12.84,45.41,44.13,45.41,42.94,48.62,56.72,48.62,0.502,27.81,28.7,26.98,1.636,1.677,331.5,17.84,2.192,0,7.291,-0.002427798,-0.002753596,2.5E-07
"2018-09-02 23:55:00",3267,"CKVY",12.82,42.45,44.41,46.22,42.39,59.08,59.08,46.87,0.545,28.01,29.18,26.79,1.636,1.595,198.4,61.51,3.507,0,7.291,-0.002427798,-0.002753596,2.5E-07
"2018-09-03 00:00:00",3268,"CKVY",12.82,40.78,41.41,42.45,40.72,61.28,63.13,59.15,0.53,29.13,30.28,28.28,2.024,1.735,215.9,16.66,3.726,0,7.29,-0.003046079,-0.00367731,2.5E-07
"2018-09-03 00:05:00",3269,"CKVY",12.8,41.15,40.98,41.15,40.72,61.01,63,60.49,0.535,28.86,29.53,28.25,2.714,2.348,228.6,8.83,4.384,0,7.289,-0.003046079,-0.00367731,2.5E-07
"2018-09-03 00:10:00",3270,"CKVY",12.82,41.65,41.66,42.02,41.09,57.71,60.94,57.13,0.516,28.02,28.78,27.75,3.184,2.987,217.9,6.249,5.042,0,7.289,-0.003046079,-0.00367731,2.5E-07
"2018-09-03 00:15:00",3271,"CKVY",12.82,40.41,41.14,41.65,40.35,57.3,58.13,56.07,0.488,27.11,27.94,26.41,3.56,3.513,213.4,8.5,5.042,0,7.29,-0.0007472558,-0.0003650405,2.5E-07
"2018-09-03 00:20:00",3272,"CKVY",12.82,40.17,40.09,40.48,39.86,56.82,58.43,56.48,0.48,26.24,26.69,25.82,2.887,3.216,216.3,29.46,2.63,0,7.29,-0.0007472558,-0.0003650405,2.5E-07
"2018-09-03 00:25:00",3273,"CKVY",12.82,40.66,40.59,40.79,40.04,54.87,56.96,54.49,0.472,25.76,26.12,25.44,1.902,2.475,285.2,36.93,2.85,0,7.29,-0.0007472558,-0.0003650405,2.5E-07
"2018-09-03 00:30:00",3274,"CKVY",12.81,41.47,41.09,41.59,40.54,50.79,54.9,50.75,0.451,25.11,25.75,24.59,0.911,1.298,255.4,20.17,2.85,0,7.289,-0.001502251,-0.001406306,2.5E-07
"2018-09-03 00:35:00",3275,"CKVY",12.8,41.16,41.31,41.53,41.04,52.02,52.33,50.79,0.456,24.98,25.29,24.65,0.425,0.712,273.7,9.09,0,0,7.29,-0.001502251,-0.001406306,2.5E-07
"2018-09-03 00:40:00",3276,"CKVY",12.8,39.99,40.82,41.23,39.99,59.09,59.09,51.95,0.495,25.38,26.9,24.61,0.37,0.274,276.4,14.5,2.411,0,7.291,-0.001502251,-0.001406306,2.5E-07
"2018-09-03 00:45:00",3277,"CKVY",12.8,36.6,38.25,39.99,36.6,74.33,74.33,59.09,0.545,28.32,29.56,26.82,1.115,0.73,258.6,27.21,4.603,0,7.29,-0.005882908,-0.008581586,2.5E-07
"2018-09-03 00:50:00",3278,"CKVY",12.79,35.11,35.58,36.72,35.05,76.94,77.66,74.36,0.532,28.69,29.35,28.4,1.436,1.337,218.1,34.47,3.507,0,7.29,-0.005882908,-0.008581586,2.5E-07
"2018-09-03 00:55:00",3279,"CKVY",12.79,35.24,35.22,35.42,34.99,76.67,77.87,75.95,0.533,28.62,29.03,28.42,1.642,1.601,203.1,63.6,2.63,0,7.29,-0.005882908,-0.008581586,2.5E-07
"2018-09-03 01:00:00",3280,"CKVY",12.8,35.99,35.78,36.11,35.18,72.08,76.6,72.04,0.516,28.25,28.7,27.76,0.878,1.316,300,55.82,2.63,0,7.289,-0.00396406,-0.005231082,2.5E-07
"2018-09-03 01:05:00",3281,"CKVY",12.79,36.73,36.53,36.86,35.93,70.88,72.08,70.09,0.523,28.01,28.31,27.69,1.001,0.931,122.3,21.83,3.288,0,7.289,-0.00396406,-0.005231082,2.5E-07
"2018-09-03 01:10:00",3282,"CKVY",12.79,37.97,37.19,38.09,36.55,63.7,71.25,63.7,0.493,27.69,28.38,26.77,1.062,0.954,176.8,38.97,2.85,0,7.289,-0.00396406,-0.005231082,2.5E-07
"2018-09-03 01:15:00",3283,"CKVY",12.79,37.78,37.94,38.15,37.72,68.65,68.65,63.15,0.528,27.24,28.41,26.63,1.891,1.388,148.6,16.99,5.042,0,7.288,-0.004451864,-0.006062946,2.5E-07
"2018-09-03 01:20:00",3284,"CKVY",12.78,37.72,37.4,37.84,37.23,64.97,69.06,64.97,0.498,27.6,28.54,26.98,2.861,2.295,155,10.22,5.918,0,7.289,-0.004451864,-0.006062946,2.5E-07
"2018-09-03 01:25:00",3285,"CKVY",12.78,39.08,40.19,41.8,37.72,63.09,64.94,54.09,0.51,26.95,27.81,26.1,4.34,3.713,139.8,15.56,9.21,0,7.29,-0.004451864,-0.006062946,2.5E-07
"2018-09-03 01:30:00",3286,"CKVY",12.78,38.15,38.41,39.08,38.09,64.87,67.55,62.95,0.506,27.72,28.69,26.97,4.873,4.706,125.6,13.55,6.576,0,7.291,-0.0003225236,0.0001299079,2.5E-07
"2018-09-03 01:35:00",3287,"CKVY",12.77,37.97,37.82,38.28,37.54,63.36,66.17,63.36,0.491,27.11,27.53,26.58,4.746,4.728,148.8,12.89,5.918,0,7.293,-0.0003225236,0.0001299079,2.5E-07
"2018-09-03 01:40:00",3288,"CKVY",12.77,39.82,38.8,39.88,37.97,58.38,63.36,58.38,0.486,26.55,26.77,26.22,4.601,4.615,160.6,9.99,8.77,0,7.293,-0.0003225236,0.0001299079,2.5E-07
"2018-09-03 01:45:00",3289,"CKVY",12.76,43.1,42.34,43.41,39.82,51.38,58.28,50.04,0.486,26.14,26.48,25.79,5.138,4.94,138.9,9.83,9.21,0,7.295,0.001533545,0.002493611,2.5E-07
"2018-09-03 01:50:00",3290,"CKVY",12.77,35.25,39.46,43.1,35.25,69.81,69.81,51.49,0.486,26.47,27.08,26.13,5.352,5.326,204.3,11.68,5.699,0,7.296,0.001533545,0.002493611,2.5E-07
"2018-09-03 01:55:00",3291,"CKVY",12.76,34.51,34.49,35.25,34.2,71.15,71.8,69.88,0.481,26.17,26.44,25.96,5.34,5.371,208.9,5.669,6.576,0,7.297,0.001533545,0.002493611,2.5E-07
"2018-09-03 02:00:00",3292,"CKVY",12.76,37.17,35.67,37.29,34.45,63.84,71.15,63.36,0.479,25.95,26.15,25.74,4.703,4.876,180.2,16.12,7.891,0,7.296,0.001008522,0.001710117,2.5E-07
"2018-09-03 02:05:00",3293,"CKVY",12.76,40.19,37.9,40.25,36.92,56.36,65.32,56.36,0.476,26.15,26.54,25.63,5.245,5.011,165.1,14.78,8.33,0,7.296,0.001008522,0.001710117,2.5E-07
"2018-09-03 02:10:00",3294,"CKVY",12.75,38.34,39.44,40.69,37.91,58.56,60.65,55.54,0.46,25.84,26.2,25.1,4.892,5.131,154.8,11.87,7.234,0,7.297,0.001008522,0.001710117,2.5E-07
"2018-09-03 02:15:00",3295,"CKVY",12.75,41.31,40.32,41.62,38.34,51.76,58.56,51.08,0.457,24.91,25.27,24.64,5.323,5.094,142.5,13.41,8.11,0,7.297,0.001971989,0.003015198,2.5E-07
"2018-09-03 02:20:00",3296,"CKVY",12.74,36.93,39.44,41.31,36.93,64.74,64.74,51.8,0.481,25.69,26.43,24.81,4.609,4.947,166.6,11.12,6.576,0,7.299,0.001971989,0.003015198,2.5E-07
"2018-09-03 02:25:00",3297,"CKVY",12.74,35.51,35.61,36.99,35.14,67.8,69.44,64.81,0.477,26.18,26.73,25.85,4.73,4.652,183.3,11.27,6.576,0,7.298,0.001971989,0.003015198,2.5E-07
"2018-09-03 02:30:00",3298,"CKVY",12.74,35.01,35.38,35.69,34.95,69.2,69.2,67.28,0.477,25.85,26.07,25.61,3.502,4.182,171.1,29.04,5.261,0,7.299,0.0006646332,0.00132577,2.5E-07
"2018-09-03 02:35:00",3299,"CKVY",12.73,34.77,34.81,35.01,34.64,69.89,70.27,69,0.477,25.89,26.17,25.61,3.501,3.474,172.2,13.36,6.357,0,7.298,0.0006646332,0.00132577,2.5E-07
"2018-09-03 02:40:00",3300,"CKVY",12.74,35.39,35.18,35.51,34.58,66.74,69.89,66.74,0.467,25.62,25.95,25.33,3.312,3.395,165,10.4,6.138,0,7.298,0.0006646332,0.00132577,2.5E-07
"2018-09-03 02:45:00",3301,"CKVY",12.73,35.14,35.26,35.39,35.14,66.25,67.01,65.91,0.459,25.23,25.48,24.97,3.656,3.491,166.9,7.039,3.946,0,7.297,-0.0008447728,-0.0006209647,2.5E-07
"2018-09-03 02:50:00",3302,"CKVY",12.73,34.27,34.8,35.14,34.27,67.22,67.22,66.15,0.45,24.84,25.22,24.47,3.305,3.57,161.2,8.02,5.042,0,7.296,-0.0008447728,-0.0006209647,2.5E-07
"2018-09-03 02:55:00",3303,"CKVY",12.71,34.4,34.16,34.4,33.66,70.17,71.92,67.22,0.472,25.57,26.01,24.48,2.805,3.076,135.9,12.18,4.822,0,7.296,-0.0008447728,-0.0006209647,2.5E-07
"2018-09-03 03:00:00",3304,"CKVY",12.72,34.65,34.29,34.65,34.15,70.17,71.55,70.17,0.477,25.87,26.05,25.57,1.92,2.344,145.7,58.31,1.096,0,7.296,-0.001434398,-0.001421066,2.5E-07
"2018-09-03 03:05:00",3305,"CKVY",12.71,31.93,33.31,34.71,31.93,78,78,69.49,0.475,25.63,26,25.24,1.531,1.629,272.8,7.058,2.63,0,7.296,-0.001434398,-0.001421066,2.5E-07
"2018-09-03 03:10:00",3306,"CKVY",12.72,32.12,31.82,32.12,31.5,77.08,79.24,76.8,0.473,25.79,26,25.5,1.128,1.354,244.5,19.19,2.411,0,7.295,-0.001434398,-0.001421066,2.5E-07
"2018-09-03 03:15:00",3307,"CKVY",12.71,34.16,32.52,34.16,32,71.83,78.21,71.79,0.479,25.98,26.34,25.63,1.358,1.159,264.2,57.2,3.726,0,7.293,-0.003790752,-0.005001719,2.5E-07
"2018-09-03 03:20:00",3308,"CKVY",12.7,34.35,34.6,34.9,34.04,71.76,71.76,68.53,0.482,25.63,26.19,25.32,1.188,1.372,334.4,19.7,3.288,0,7.294,-0.003790752,-0.005001719,2.5E-07
"2018-09-03 03:25:00",3309,"CKVY",12.7,33.17,33.44,34.29,32.93,74.23,74.64,71.97,0.475,25.93,26.98,25.17,1.269,1.09,287.5,21.24,2.63,0,7.294,-0.003790752,-0.005001719,2.5E-07
"2018-09-03 03:30:00",3310,"CKVY",12.69,33.67,33.82,34.16,33.17,70.59,74.23,70.59,0.461,25.84,26.27,25.1,1.474,1.513,271.2,29.54,2.85,0,7.294,-0.003849038,-0.005087941,2.5E-07
"2018-09-03 03:35:00",3311,"CKVY",12.69,33.61,33.5,33.73,33.24,71.35,71.42,70.59,0.465,25.13,25.48,24.91,1.299,1.394,42.52,72.92,1.973,0,7.294,-0.003849038,-0.005087941,2.5E-07
"2018-09-03 03:40:00",3312,"CKVY",12.69,34.16,33.78,34.29,33.42,67.36,71.69,67.16,0.449,24.76,25.5,24.37,0.794,1.102,82.6,19.46,0,0,7.294,-0.003849038,-0.005087941,2.5E-07
"2018-09-03 03:45:00",3313,"CKVY",12.69,33.98,34.18,34.35,33.92,67.4,67.98,67.16,0.446,24.53,24.84,24.25,0.242,0.464,180.7,4.055,0,0,7.295,-0.004384581,-0.006030928,2.5E-07
"2018-09-03 03:50:00",3314,"CKVY",12.68,33.92,34.09,34.29,33.86,67.92,68.4,67.13,0.448,24.55,24.92,24.22,0.257,0.157,260,63.72,1.534,0,7.294,-0.004384581,-0.006030928,2.5E-07
"2018-09-03 03:55:00",3315,"CKVY",12.68,34.3,34.19,34.36,34.05,69.3,69.3,67.2,0.464,24.7,25.33,24.38,0.649,0.419,281.8,31.87,2.192,0,7.294,-0.004384581,-0.006030928,2.5E-07
"2018-09-03 04:00:00",3316,"CKVY",12.67,34.11,34.34,34.55,34.11,68.2,69.54,68.06,0.453,25.21,25.5,24.74,1.44,1.035,253.1,5.867,3.288,0,7.294,-0.005403353,-0.007920448,2.5E-07
"2018-09-03 04:05:00",3317,"CKVY",12.66,33.56,33.59,34.18,33.31,68.54,69.68,67.99,0.446,24.5,24.76,24.27,1.443,1.544,287.8,33.62,2.411,0,7.296,-0.005403353,-0.007920448,2.5E-07
"2018-09-03 04:10:00",3318,"CKVY",12.67,34.55,34.1,34.61,33.56,66.35,68.54,66.04,0.449,24.26,24.56,24.04,1.274,1.4,277.8,15.28,1.315,0,7.296,-0.005403353,-0.007920448,2.5E-07
"2018-09-03 04:15:00",3319,"CKVY",12.66,34.11,34.38,34.61,34.05,67.45,67.51,66.21,0.448,24.47,24.71,24.22,0.676,1.018,214.5,31.3,1.754,0,7.296,-0.003710522,-0.004869073,2.5E-07
"2018-09-03 04:20:00",3320,"CKVY",12.66,32.88,33.66,34.18,32.88,76.34,76.37,67.03,0.483,25.76,26.63,24.16,0.929,0.706,169.6,17.96,3.069,0,7.296,-0.003710522,-0.004869073,2.5E-07
"2018-09-03 04:25:00",3321,"CKVY",12.66,32.32,32.52,32.94,32.2,81.6,82.1,76.24,0.505,27.17,27.61,26.05,0.844,0.921,151.7,3.479,1.315,0,7.297,-0.003710522,-0.004869073,2.5E-07
"2018-09-03 04:30:00",3322,"CKVY",12.65,32.45,32.26,32.45,32.14,80.4,81.6,79.98,0.5,26.92,27.33,26.69,0.85,0.854,331.3,67.54,1.534,0,7.297,-0.004772356,-0.006748637,2.5E-07
"2018-09-03 04:35:00",3323,"CKVY",12.65,33.56,32.88,33.56,32.32,73.8,80.9,73.76,0.48,26.83,27.52,26.01,0.747,0.835,105.3,28.36,1.754,0,7.298,-0.004772356,-0.006748637,2.5E-07
"2018-09-03 04:40:00",3324,"CKVY",12.64,33.56,33.74,33.93,33.5,71.74,74.52,71.33,0.466,25.79,26.51,25.35,0.952,0.826,131.5,10.43,1.534,0,7.297,-0.004772356,-0.006748637,2.5E-07
"2018-09-03 04:45:00",3325,"CKVY",12.64,33.93,33.63,33.93,33.43,70.47,72.63,70.47,0.465,25.56,25.82,25.27,0.848,0.825,65.37,69.4,1.315,0,7.298,-0.004762951,-0.006719852,2.5E-07
"2018-09-03 04:50:00",3326,"CKVY",12.64,33.94,34.29,34.61,33.81,73.02,73.15,68.3,0.482,25.58,26.3,25.02,0.837,0.811,271.2,10.23,2.411,0,7.299,-0.004762951,-0.006719852,2.5E-07
"2018-09-03 04:55:00",3327,"CKVY",12.62,32.58,33.17,34,32.58,72.71,72.98,71.13,0.455,25.15,26.18,24.75,1.063,0.984,249.7,11.04,2.63,0,7.299,-0.004762951,-0.006719852,2.5E-07
"2018-09-03 05:00:00",3328,"CKVY",12.62,31.78,32.28,32.64,31.78,75.29,75.7,72.67,0.456,25.07,25.48,24.76,1.384,1.181,250.9,10.29,2.63,0,7.299,-0.004394834,-0.006056993,2.5E-07
"2018-09-03 05:05:00",3329,"CKVY",12.62,31.22,31.45,31.84,31.22,76.35,78.72,75.32,0.452,25.13,25.63,24.65,1.439,1.483,286.5,28.12,2.63,0,7.298,-0.004394834,-0.006056993,2.5E-07
"2018-09-03 05:10:00",3330,"CKVY",12.62,32.83,31.88,32.89,31.16,71.89,76.42,71.89,0.454,24.82,25.04,24.55,1.383,1.354,3.876,6.82,2.192,0,7.299,-0.004394834,-0.006056993,2.5E-07
"2018-09-03 05:15:00",3331,"CKVY",12.62,33.57,33.35,33.82,32.83,69.76,71.89,69.11,0.454,24.89,25.18,24.65,1.532,1.556,12.3,9.25,2.192,0,7.299,-0.003574296,-0.004653353,2.5E-07
"2018-09-03 05:20:00",3332,"CKVY",12.62,34.06,33.85,34.19,33.38,66.77,69.93,66.29,0.443,24.22,24.84,23.85,1.148,1.319,333.6,8.93,1.754,0,7.3,-0.003574296,-0.004653353,2.5E-07
"2018-09-03 05:25:00",3333,"CKVY",12.61,34.81,34.22,34.87,33.88,64.74,67.18,64.43,0.443,24.09,24.34,23.75,0.859,0.951,254.5,65.45,1.534,0,7.3,-0.003574296,-0.004653353,2.5E-07
"2018-09-03 05:30:00",3334,"CKVY",12.61,34.06,34.35,34.87,33.88,67.59,69,64.71,0.449,24.6,25.07,24.02,0.458,0.644,220.6,5.713,1.315,0,7.3,-0.004392515,-0.006041972,2.5E-07
"2018-09-03 05:35:00",3335,"CKVY",12.61,33.82,33.91,34.19,33.63,68.35,69.55,67.63,0.449,24.74,25.13,24.35,0.402,0.407,204.5,29.53,0.658,0,7.301,-0.004392515,-0.006041972,2.5E-07
"2018-09-03 05:40:00",3336,"CKVY",12.61,34.62,34.14,34.62,33.69,69.59,69.79,66.39,0.472,24.58,25.72,24.06,0.593,0.537,108.7,5.216,1.754,0,7.3,-0.004392515,-0.006041972,2.5E-07
"2018-09-03 05:45:00",3337,"CKVY",12.61,34.19,34.39,34.68,34.13,67.97,70.34,67.59,0.453,25.22,25.91,24.6,0.566,0.585,120,0.122,1.315,0,7.301,-0.00546216,-0.008039037,0.001106861
"2018-09-03 05:50:00",3338,"CKVY",12.6,34.06,34.02,34.19,33.82,69.72,73.57,67.83,0.463,25.59,26.43,24.59,0.837,0.664,152.5,32.89,1.534,0,7.301,-0.00546216,-0.008039037,0.001106861
"2018-09-03 05:55:00",3339,"CKVY",12.6,35.67,35.17,35.98,34,65.81,69.76,64.23,0.466,25.09,25.46,24.7,1.169,1.037,296.9,28.69,5.261,0,7.302,-0.00546216,-0.008039037,0.001106861
"2018-09-03 06:00:00",3340,"CKVY",12.6,34.81,35.06,35.73,34.68,66.6,68.76,65.7,0.455,25.23,25.93,24.71,1.381,1.267,290.5,3.484,1.315,0,7.303,-0.00444303,-0.006111538,0.007018796
"2018-09-03 06:05:00",3341,"CKVY",12.6,34.13,34.45,34.87,34,70.27,70.34,66.53,0.467,25.28,25.63,24.71,1.107,1.28,292.7,0.056,0.658,0,7.303,-0.00444303,-0.006111538,0.007018796
"2018-09-03 06:10:00",3342,"CKVY",12.59,33.08,33.42,34.06,33.08,72.95,73.85,70.31,0.465,25.63,25.88,25.34,0.359,0.716,292.5,0.048,0,0,7.303,-0.00444303,-0.006111538,0.007018796
"2018-09-03 06:15:00",3343,"CKVY",12.6,33.32,33.27,33.45,33.08,72.33,72.92,71.2,0.466,25.21,25.45,24.92,0.01,0.18,292.5,0.069,0,0,7.304,0.001123279,0.001879994,0.01844189
"2018-09-03 06:20:00",3344,"CKVY",12.59,33.14,33.31,33.51,33.08,73.5,74.53,71.41,0.47,25.54,26.23,25.03,0.109,0.039,292.7,0.114,0.877,0,7.303,0.001123279,0.001879994,0.01844189
"2018-09-03 06:25:00",3345,"CKVY",12.59,32.83,32.94,33.2,32.71,75.39,75.39,73.5,0.476,25.71,25.91,25.55,0.155,0.142,325.1,7.443,0.658,0,7.303,0.001123279,0.001879994,0.01844189
"2018-09-03 06:30:00",3346,"CKVY",12.59,32.21,32.52,32.83,32.21,79.03,79.07,75.36,0.487,26,26.58,25.7,0.202,0.165,315.7,1.529,1.096,0.001597408,7.304,0.0002866165,0.0004025025,0.04297241
"2018-09-03 06:35:00",3347,"CKVY",12.59,31.72,31.83,32.34,31.41,81.4,81.5,78.14,0.492,26.39,26.76,26.03,0.933,0.499,285.1,9.01,3.946,0.05587571,7.304,0.0002866165,0.0004025025,0.04297241
"2018-09-03 06:40:00",3348,"CKVY",12.58,31.6,31.47,31.72,31.23,80.8,82.2,80.8,0.485,26.46,26.69,26.18,1.906,1.457,296.9,7.68,4.165,0.2125408,7.304,0.0002866165,0.0004025025,0.04297241
"2018-09-03 06:45:00",3349,"CKVY",12.59,32.16,31.8,32.22,31.48,80.9,81.3,79.9,0.497,26.54,27.01,26.14,2.482,2.235,304.6,7.985,2.63,0.5774871,7.305,0.001381303,0.002278598,0.08056772
"2018-09-03 06:50:00",3350,"CKVY",12.59,32.22,32.4,32.59,32.1,81.5,82.8,80.8,0.502,27.42,27.86,26.92,1.96,2.359,280.9,5.617,1.754,1.267606,7.305,0.001381303,0.002278598,0.08056772
"2018-09-03 06:55:00",3351,"CKVY",12.58,31.36,31.84,32.22,31.36,81.2,82.2,80.6,0.483,26.9,27.2,26.17,0.988,1.416,266.7,32.58,0.877,2.461916,7.305,0.001381303,0.002278598,0.08056772
"2018-09-03 07:00:00",3352,"CKVY",12.59,31.36,31.21,31.48,30.99,79.83,82.9,79.8,0.475,26.28,26.58,25.73,0.973,0.928,206.3,15.36,2.63,4.287646,7.305,0.001929398,0.002911029,0.1231401
"2018-09-03 07:05:00",3353,"CKVY",12.59,30.86,30.91,31.29,30.74,78.8,79.83,78.25,0.46,25.18,25.77,24.81,1.412,1.078,216.5,9.25,3.507,6.659485,7.304,0.001929398,0.002911029,0.1231401
"2018-09-03 07:10:00",3354,"CKVY",12.59,30.06,30.43,30.86,30.06,78.87,79.15,78.63,0.445,24.64,25.11,24.3,1.746,1.69,206,4.211,3.288,9.349167,7.305,0.001929398,0.002911029,0.1231401
"2018-09-03 07:15:00",3355,"CKVY",12.61,30,29.97,30.18,29.81,83.8,84,78.87,0.472,25.05,25.79,24.24,1.383,1.53,169.4,30.23,2.192,12.86979,7.306,0.003092116,0.004132152,0.1685991
"2018-09-03 07:20:00",3356,"CKVY",12.62,30.49,30.16,30.55,29.87,82.9,83.9,82.8,0.476,25.74,26.19,25.4,0.727,1.15,212.1,33.4,1.754,24.41363,7.305,0.003092116,0.004132152,0.1685991
"2018-09-03 07:25:00",3357,"CKVY",12.64,31.48,30.9,31.48,30.49,78.05,82.9,78.01,0.467,25.57,26.03,25.3,0.592,0.59,110.7,17.02,1.534,41.19144,7.307,0.003092116,0.004132152,0.1685991
"2018-09-03 07:30:00",3358,"CKVY",12.64,32.96,32.22,32.96,31.42,73.51,78.01,73.38,0.467,25.36,25.76,25.08,0.375,0.538,60.03,27.21,0.877,60.37984,7.308,0.007706503,0.008683934,0.214551
"2018-09-03 07:35:00",3359,"CKVY",12.66,34.26,33.62,34.32,32.84,69.19,73.72,69.19,0.463,25.33,25.76,24.98,0.273,0.289,75.09,16.78,0,74.75903,7.309,0.007706503,0.008683934,0.214551
"2018-09-03 07:40:00",3360,"CKVY",12.67,35.44,35.06,35.69,34.2,65.82,69.15,65.2,0.461,25.18,25.44,24.96,0.035,0.119,89.5,20.44,0.438,87.36277,7.311,0.007706503,0.008683934,0.214551
"2018-09-03 07:45:00",3361,"CKVY",12.69,35.81,35.48,35.87,35.19,66.54,67.74,65.82,0.473,25.59,25.96,25.09,0.119,0.077,160.2,14.31,1.315,100.2875,7.312,0.01128096,0.01220617,0.2610331
"2018-09-03 07:50:00",3362,"CKVY",12.71,35.62,35.71,35.87,35.5,66.13,67.91,65.03,0.467,25.6,26.2,25.04,0.41,0.236,156.3,16.43,2.192,113.6199,7.314,0.01128096,0.01220617,0.2610331
"2018-09-03 07:55:00",3363,"CKVY",12.73,35.81,35.52,35.87,35.31,68.22,68.22,65.89,0.485,25.62,26.43,25.2,0.768,0.627,153.5,6.698,1.973,127.1736,7.315,0.01128096,0.01220617,0.2610331
"2018-09-03 08:00:00",3364,"CKVY",12.74,37.05,36.5,37.11,35.81,65.68,68.6,63.79,0.491,26.3,26.85,25.47,1.008,0.89,164.6,13.27,2.192,140.9078,7.317,0.01583272,0.01754632,0.3069819
"2018-09-03 08:05:00",3365,"CKVY",12.76,37.42,37.07,37.42,36.8,62.11,66.75,61.63,0.471,26.09,26.94,25.3,1.317,1.195,146.2,12.99,2.85,154.8037,7.319,0.01583272,0.01754632,0.3069819
"2018-09-03 08:10:00",3366,"CKVY",12.86,37.85,37.75,38.1,37.35,59.95,63.96,58.88,0.462,25.75,26.64,24.88,1.516,1.366,158.2,12.63,2.411,169.067,7.32,0.01583272,0.01754632,0.3069819
"2018-09-03 08:15:00",3367,"CKVY",13.01,38.77,38.29,38.84,37.85,61.66,61.9,59.22,0.493,25.8,26.75,25.02,1.804,1.667,150,12.23,2.85,183.8015,7.322,0.02162965,0.02486034,0.3524284
"2018-09-03 08:20:00",3368,"CKVY",13.24,39.51,39.22,39.76,38.65,56.47,61.69,56.37,0.465,26.33,27.14,25.29,1.895,1.839,143.2,18.49,3.069,198.7553,7.324,0.02162965,0.02486034,0.3524284
"2018-09-03 08:25:00",3369,"CKVY",13.55,39.88,39.54,39.88,39.14,58.42,59.21,55.54,0.488,25.78,26.74,25.17,2.143,2.017,141.6,20.58,3.726,213.8047,7.326,0.02162965,0.02486034,0.3524284
"2018-09-03 08:30:00",3370,"CKVY",13.79,41.17,40.39,41.17,39.88,55.61,58.8,54.58,0.488,26.09,26.8,25.31,2.194,2.162,139.7,21.41,3.507,229.0133,7.328,0.02801594,0.03275136,0.3967635
"2018-09-03 08:35:00",3371,"CKVY",13.94,41.36,41.37,41.61,41.05,55.5,55.61,53.99,0.491,26.38,26.74,25.92,2.143,2.19,158.8,23.9,3.507,244.5145,7.329,0.02801594,0.03275136,0.3967635
"2018-09-03 08:40:00",3372,"CKVY",13.84,42.78,42.08,42.84,41.3,52.55,56.84,52.55,0.491,26.7,27.33,25.96,2.06,2.094,149.4,19.59,3.726,260.106,7.331,0.02801594,0.03275136,0.3967635
"2018-09-03 08:45:00",3373,"CKVY",13.77,42.97,42.73,43.03,42.41,52.72,53.89,49.94,0.496,26.28,27.45,25.14,2.211,2.133,155.5,16.66,4.165,275.8,7.332,0.03482128,0.04064374,0.4396323
"2018-09-03 08:50:00",3374,"CKVY",13.71,43.95,43.35,44.01,42.78,49.62,52.82,49.62,0.485,26.86,27.54,26.19,2.474,2.327,158.2,16.21,4.603,291.4937,7.334,0.03482128,0.04064374,0.4396323
"2018-09-03 08:55:00",3375,"CKVY",13.67,45.37,44.71,45.43,43.82,47.39,50.55,47.39,0.489,26.75,27.37,26.27,2.79,2.643,154.3,16.5,5.042,307.2819,7.335,0.03482128,0.04064374,0.4396323
"2018-09-03 09:00:00",3376,"CKVY",13.65,46.29,45.83,46.54,45.24,46.29,49.18,45.71,0.494,27.21,27.77,26.31,2.958,2.871,163.3,16.78,5.042,323.0212,7.336,0.04270788,0.0503519,0.4808009
"2018-09-03 09:05:00",3377,"CKVY",13.62,47.4,46.66,47.4,46.11,44.85,47.49,44.37,0.499,27.13,27.77,26.57,3.222,3.073,172.6,20.91,6.576,338.6963,7.338,0.04270788,0.0503519,0.4808009
"2018-09-03 09:10:00",3378,"CKVY",13.61,48.75,48.14,48.81,47.4,42.58,44.88,41.72,0.499,26.77,27.32,26,3.269,3.252,158,16.86,5.042,354.3999,7.339,0.04270788,0.0503519,0.4808009
"2018-09-03 09:15:00",3379,"CKVY",13.6,50.05,49.14,50.11,48.56,41.27,43.71,41.07,0.507,27.27,28.01,26.42,3.215,3.27,145.2,13.72,4.822,370.0827,7.341,0.05221991,0.06251035,0.5203539
"2018-09-03 09:20:00",3380,"CKVY",13.59,51.03,50.41,51.09,49.61,40.44,41.72,39.48,0.516,27.48,28.07,26.76,3.222,3.193,147.8,20.12,5.918,385.8422,7.342,0.05221991,0.06251035,0.5203539
"2018-09-03 09:25:00",3381,"CKVY",13.58,52.07,51.53,52.07,50.97,36.94,40.79,36.94,0.489,27.17,28.19,26.43,3.479,3.33,147.2,16.15,6.138,401.6224,7.344,0.05221991,0.06251035,0.5203539
"2018-09-03 09:30:00",3382,"CKVY",13.58,52.18,51.8,52.31,51.07,37.24,38.62,35.77,0.495,26.41,27.34,25.43,3.893,3.7,144.2,16.51,5.918,417.2817,7.346,0.06190368,0.07435548,0.5579546
"2018-09-03 09:35:00",3383,"CKVY",13.57,52.86,52.48,52.92,52.12,35.28,37.62,34.25,0.481,26.1,27.28,25.3,4.081,4.044,157.9,17.49,6.138,432.6984,7.346,0.06190368,0.07435548,0.5579546
"2018-09-03 09:40:00",3384,"CKVY",13.57,53.54,53.48,53.91,52.92,33.33,35.63,32.33,0.466,25.64,26.69,24.56,4.373,4.235,159.2,12.13,6.795,447.8098,7.347,0.06190368,0.07435548,0.5579546
"2018-09-03 09:45:00",3385,"CKVY",13.56,54.9,54,54.9,53.35,31.58,34.39,31.58,0.464,25.37,26.42,24.47,4.536,4.456,157.4,19.57,8.11,462.7427,7.348,0.0718483,0.0879048,0.5943124
"2018-09-03 09:50:00",3386,"CKVY",13.55,55.38,54.86,55.39,54.39,30.78,32.3,30.34,0.46,25.12,25.94,24.16,4.812,4.679,146.3,13.74,7.453,477.57,7.348,0.0718483,0.0879048,0.5943124
"2018-09-03 09:55:00",3387,"CKVY",13.55,56.24,55.7,56.24,55.26,29.58,31.54,28.69,0.456,24.77,26.06,23.42,4.854,4.843,151.2,13.13,7.234,492.2434,7.35,0.0718483,0.0879048,0.5943124
"2018-09-03 10:00:00",3388,"CKVY",13.55,57.22,56.35,57.22,55.43,29.41,32.12,28.72,0.47,25.57,26.9,23.68,4.807,4.855,146.4,20.31,7.014,506.7046,7.351,0.0817033,0.1008387,0.6276756
"2018-09-03 10:05:00",3389,"CKVY",13.55,58.02,57.24,58.02,56.66,29.54,31.33,28.48,0.486,25.96,26.83,24.94,4.509,4.691,122.9,15.64,6.138,520.8392,7.35,0.0817033,0.1008387,0.6276756
"2018-09-03 10:10:00",3390,"CKVY",13.54,57.4,57.15,58.08,56.53,31.15,31.29,28.44,0.501,26.09,27.15,25.23,4.019,4.354,139.8,18.77,6.576,534.6115,7.351,0.0817033,0.1008387,0.6276756
"2018-09-03 10:15:00",3391,"CKVY",13.53,58.88,58.37,59,57.4,29.78,31.57,29.44,0.505,27.42,27.99,26.64,3.556,3.697,147.5,33.02,5.48,547.9228,7.353,0.08848646,0.1072012,0.6568533
"2018-09-03 10:20:00",3392,"CKVY",13.53,60.04,59.78,60.41,58.94,28.41,29.92,27.72,0.502,27.28,28.02,26.7,3.428,3.457,157.6,16.5,5.918,560.9373,7.353,0.08848646,0.1072012,0.6568533
"2018-09-03 10:25:00",3393,"CKVY",13.54,60.27,60.17,60.65,59.73,29.6,29.95,27.38,0.528,27.74,28.65,26.2,3.398,3.35,141.4,24.05,5.699,573.618,7.354,0.08848646,0.1072012,0.6568533
"2018-09-03 10:30:00",3394,"CKVY",13.53,62.55,61.14,62.55,60.09,27.82,30.46,26.34,0.538,28.3,29.11,27.12,3.383,3.406,128.7,22.35,5.042,586.2186,7.354,0.09562633,0.1132143,0.6832197
"2018-09-03 10:35:00",3395,"CKVY",13.53,63.23,62.96,63.41,62.43,26.27,28.4,25,0.52,28.27,29.43,26.85,3.161,3.256,145.3,23.04,7.453,598.7835,7.356,0.09562633,0.1132143,0.6832197
"2018-09-03 10:40:00",3396,"CKVY",13.53,63.66,63.13,63.78,62.49,24.25,26.58,24.08,0.487,26.78,28.48,26,3.002,3.137,138.7,29.7,7.453,611.4537,7.356,0.09562633,0.1132143,0.6832197
"2018-09-03 10:45:00",3397,"CKVY",13.53,64.71,64.44,65.39,63.47,21.88,25.45,21.2,0.456,26.89,28.55,24.34,2.647,2.816,144.1,45.76,4.822,623.7947,7.356,0.1044088,0.1225821,0.7081925
"2018-09-03 10:50:00",3398,"CKVY",13.53,64.14,64.5,64.95,63.96,23.46,23.46,21.26,0.48,24.97,26.08,23.89,2.432,2.548,142.6,33.7,4.822,635.7145,7.357,0.1044088,0.1225821,0.7081925
"2018-09-03 10:55:00",3399,"CKVY",13.53,65.37,64.78,65.56,63.96,22.5,24.01,22.22,0.48,26.14,27.1,25.34,2.329,2.369,125.7,37.73,5.918,647.3051,7.358,0.1044088,0.1225821,0.7081925
"2018-09-03 11:00:00",3400,"CKVY",13.53,65.91,65.46,66.29,64.69,21.95,24.07,21.4,0.477,26.42,27.33,25.56,2.667,2.446,133.6,33.08,5.699,658.9252,7.358,0.1098699,0.1268124,0.7311134
"2018-09-03 11:05:00",3401,"CKVY",13.52,67.39,65.94,67.45,64.86,21.53,23.86,21.43,0.493,26.65,27.89,24.77,2.679,2.667,125.6,40.35,5.042,670.4088,7.358,0.1098699,0.1268124,0.7311134
"2018-09-03 11:10:00",3402,"CKVY",13.52,67.27,67.17,67.58,66.77,22.22,23.25,21.19,0.506,27.46,28.36,26.33,2.866,2.768,111.7,22.29,6.576,681.5869,7.358,0.1098699,0.1268124,0.7311134
"2018-09-03 11:15:00",3403,"CKVY",13.52,67.57,67.53,68.13,66.83,23.11,24.21,21.94,0.532,28.13,29.38,27.32,3.047,3.029,110.5,22.95,5.918,692.4409,7.358,0.1182086,0.1373232,0.7480733
"2018-09-03 11:20:00",3404,"CKVY",13.51,68.3,68.08,68.67,67.57,22.76,23.28,21.5,0.538,28.22,29.05,27.59,3.35,3.197,134.4,24.93,5.699,703.0922,7.359,0.1182086,0.1373232,0.7480733
"2018-09-03 11:25:00",3405,"CKVY",13.5,70.45,69.24,70.57,68.36,21.94,22.76,20.57,0.558,28.21,29.8,27.01,3.455,3.389,135.7,20.22,7.234,713.5114,7.359,0.1182086,0.1373232,0.7480733
"2018-09-03 11:30:00",3406,"CKVY",13.5,69.82,70.32,70.75,69.82,22.83,23.24,21.18,0.568,29.81,30.75,28.79,3.453,3.492,109.3,21.96,6.576,723.4517,7.359,0.1273049,0.1494745,0.7619527
"2018-09-03 11:35:00",3407,"CKVY",13.5,70.07,70.25,70.93,69.82,22.18,23.65,21.01,0.556,29.81,31.13,28.57,3.633,3.551,121.5,21.43,7.234,732.7637,7.358,0.1273049,0.1494745,0.7619527
"2018-09-03 11:40:00",3408,"CKVY",13.49,71.24,71.03,71.67,70.07,21.87,22.96,20.43,0.571,29.86,31.28,28.79,3.817,3.677,150.2,21.57,6.795,741.5247,7.359,0.1273049,0.1494745,0.7619527
"2018-09-03 11:45:00",3409,"CKVY",13.5,72.04,71.5,72.16,70.93,21.8,23.92,21.63,0.585,31.37,32.66,30.06,3.963,3.834,108.9,24.19,6.576,749.7217,7.359,0.1343251,0.1584533,0.7722092
"2018-09-03 11:50:00",3410,"CKVY",13.49,71.79,71.57,72.16,71.12,20.94,23.1,20.26,0.557,30.26,31.97,29.12,4.102,4.068,135.1,16.46,7.014,757.5779,7.359,0.1343251,0.1584533,0.7722092
"2018-09-03 11:55:00",3411,"CKVY",13.48,73.56,72.53,73.56,71.73,19.88,22.69,19.29,0.561,30.29,31.91,28.68,3.804,4.019,138.6,34.86,7.234,765.0392,7.36,0.1343251,0.1584533,0.7722092
"2018-09-03 12:00:00",3412,"CKVY",13.48,74.72,74.01,74.72,73.5,19.39,20.73,18.16,0.569,29.51,31.1,28.05,3.609,3.791,157.7,23.53,7.672,772.3168,7.359,0.1410783,0.1673717,0.781065
"2018-09-03 12:05:00",3413,"CKVY",13.48,74.1,74.51,75.21,74.04,17.61,19.46,15.97,0.506,28.43,30.66,25.14,3.42,3.503,153.4,27.75,7.891,779.1573,7.36,0.1410783,0.1673717,0.781065
"2018-09-03 12:10:00",3414,"CKVY",13.48,75.4,75.1,75.7,74.1,17.47,18.47,15.49,0.525,27.01,28.98,24.9,3.553,3.5,158.2,17.91,7.234,785.4081,7.359,0.1410783,0.1673717,0.781065
"2018-09-03 12:15:00",3415,"CKVY",13.47,75.77,75.62,76.07,75.21,17.3,18.4,16.65,0.526,28.3,29.47,27.44,3.725,3.582,184.4,16.26,6.795,790.9103,7.36,0.1456574,0.1716059,0.788318
"2018-09-03 12:20:00",3416,"CKVY",13.47,75.58,75.97,76.51,75.46,15.66,17.54,14.94,0.473,26.34,29.01,25.02,3.717,3.703,123.3,32.06,6.138,795.287,7.36,0.1456574,0.1716059,0.788318
"2018-09-03 12:25:00",3417,"CKVY",13.46,76.51,75.61,76.57,75.09,15.38,16.31,14.22,0.479,25.16,26.74,23.49,3.327,3.537,128.1,42.03,5.918,796.7784,7.36,0.1456574,0.1716059,0.788318
"2018-09-03 12:30:00",3418,"CKVY",13.46,76.88,76.98,77.74,76.57,14.39,15.35,12.81,0.454,24.22,26.08,22.04,2.561,2.91,171.1,54.31,4.384,800.9219,7.36,0.1481178,0.1742811,0.792661
"2018-09-03 12:35:00",3419,"CKVY",13.46,79.13,78.02,79.26,76.69,13.7,15.28,13.46,0.466,25.75,26.72,24.76,1.931,2.268,131.5,39.07,5.261,805.5541,7.36,0.1481178,0.1742811,0.792661
"2018-09-03 12:40:00",3420,"CKVY",13.44,76.41,77.98,79.26,76.35,14.56,15.83,13.05,0.452,25.1,26.73,24,2.237,1.894,10.04,34.8,7.014,808.021,7.36,0.1481178,0.1742811,0.792661
"2018-09-03 12:45:00",3421,"CKVY",13.44,77.82,77,78.07,76.28,14.93,15.96,13.98,0.486,24.88,26.83,23.93,2.522,2.453,296.7,52.24,5.699,810.156,7.36,0.1455681,0.1664331,0.7909806
"2018-09-03 12:50:00",3422,"CKVY",13.44,77.51,77.63,78.01,77.14,17.16,17.98,13.7,0.553,26.61,30.94,24.36,3.122,2.685,347,57.36,7.453,811.1941,7.36,0.1455681,0.1664331,0.7909806
"2018-09-03 12:55:00",3423,"CKVY",13.43,78.01,78.18,78.93,77.39,15.38,17.61,14.25,0.504,27.98,30.27,25.94,3.537,3.502,355.6,25.43,8.77,818.4146,7.359,0.1455681,0.1664331,0.7909806
"2018-09-03 13:00:00",3424,"CKVY",13.42,77.7,77.4,78.07,76.84,15.55,17.37,14.15,0.504,26.87,29.93,24.73,4.264,3.874,28.07,27.74,8.55,822.9785,7.358,0.1529339,0.1794509,0.783965
"2018-09-03 13:05:00",3425,"CKVY",13.43,77.64,77.89,78.81,77.14,15,16.65,13.77,0.485,26.17,29.13,24.6,4.944,4.716,328.7,38.45,9.86,827.4537,7.358,0.1529339,0.1794509,0.783965
"2018-09-03 13:10:00",3426,"CKVY",13.42,78.31,77.73,78.31,77.27,16.17,17.64,14.04,0.535,26.78,30.17,24.98,5.892,5.374,358.1,18.32,13.37,829.78,7.357,0.1529339,0.1794509,0.783965
"2018-09-03 13:15:00",3427,"CKVY",13.42,78.62,78.02,78.93,77.02,17.37,17.37,13.08,0.58,26.04,30.73,23.07,6.083,6.079,350.3,40.35,12.49,831.3077,7.356,0.1614164,0.1975462,0.7762383
"2018-09-03 13:20:00",3428,"CKVY",13.4,78.56,78.32,78.75,77.64,14.49,17.09,13.02,0.483,25.8,30.34,23.64,5.954,5.928,32.95,35.76,12.06,830.1558,7.355,0.1614164,0.1975462,0.7762383
"2018-09-03 13:25:00",3429,"CKVY",13.4,79.11,79.01,79.42,78.25,16.71,17.61,13.74,0.568,28.22,31.37,25.47,6.559,6.16,344.4,45.38,16.44,827.1884,7.355,0.1614164,0.1975462,0.7762383
"2018-09-03 13:30:00",3430,"CKVY",13.41,79.23,79.06,79.54,78.37,17.26,17.84,12.67,0.588,26.77,32.05,23.42,8.61,7.505,318.3,19.36,19.07,827.227,7.354,0.1660471,0.2075087,0.7637374
"2018-09-03 13:35:00",3431,"CKVY",13.4,79.1,79.16,79.47,78.74,18.6,19.04,15.28,0.631,30.34,33.26,27.88,10.74,9.84,301.7,13.85,18.19,829.2881,7.353,0.1660471,0.2075087,0.7637374
"2018-09-03 13:40:00",3432,"CKVY",13.4,79.7,79.45,80.6,78.72,13.59,19.38,13.18,0.471,30,33.85,25.09,11.38,11.15,300,16.02,18.19,832.1536,7.352,0.1660471,0.2075087,0.7637374
"2018-09-03 13:45:00",3433,"CKVY",13.39,79.33,79.27,79.83,78.59,17.81,17.81,13.05,0.609,27.18,31.92,24.11,10.78,11.1,287.9,20.15,15.34,830.529,7.352,0.1805205,0.2382567,0.7463669
"2018-09-03 13:50:00",3434,"CKVY",13.39,79.32,79.55,80.1,79.26,16.02,17.77,12.19,0.548,26.97,31.87,22.73,10.25,10.36,303,15.36,17.1,828.367,7.35,0.1805205,0.2382567,0.7463669
"2018-09-03 13:55:00",3435,"CKVY",13.39,79.32,79.31,79.75,78.89,12.22,16.92,12.12,0.418,26.08,30.7,22.59,9.6,10.06,300.8,17.44,17.1,826.0317,7.349,0.1805205,0.2382567,0.7463669
"2018-09-03 14:00:00",3436,"CKVY",13.39,79.82,79.89,80.9,79.08,12.02,15.07,11.64,0.418,24.27,27.62,22.39,9.67,9.4,329,28.59,18.19,821.854,7.349,0.1780023,0.2342682,0.7312014
"2018-09-03 14:05:00",3437,"CKVY",13.38,79.75,80.5,81.3,79.69,12.09,13.18,11.71,0.419,24.1,25.7,22.48,10.12,9.95,324.6,14.08,19.29,818.4586,7.349,0.1780023,0.2342682,0.7312014
"2018-09-03 14:10:00",3438,"CKVY",13.39,80,80.2,81.2,79.2,14.52,14.96,11.57,0.507,24.16,28.19,21.69,9.79,9.77,326.2,25.9,14.47,815.0318,7.349,0.1780023,0.2342682,0.7312014
"2018-09-03 14:15:00",3439,"CKVY",13.38,79.75,80.4,80.9,79.75,15.07,15.13,11.78,0.522,25.79,29.1,22.96,10.03,10.05,307.1,24.39,17.32,813.5947,7.348,0.1785556,0.2357409,0.7106587
"2018-09-03 14:20:00",3440,"CKVY",13.38,79.51,80.2,80.9,79.51,14.18,15.82,11.92,0.488,26.43,29.64,23.14,9.51,9.72,299.2,21.32,16.22,810.944,7.348,0.1785556,0.2357409,0.7106587
"2018-09-03 14:25:00",3441,"CKVY",13.38,79.57,79.12,79.69,78.46,12.29,15.13,11.44,0.424,24.38,27.8,21.45,9.3,9.67,273.1,19.28,14.47,806.9149,7.347,0.1785556,0.2357409,0.7106587
"2018-09-03 14:30:00",3442,"CKVY",13.38,80.1,80.2,80.9,79.38,11.64,16.09,11.47,0.408,25.28,30.17,21.71,8.18,8.56,302.5,33.72,15.34,802.7158,7.346,0.1729773,0.2269294,0.6854113
"2018-09-03 14:35:00",3443,"CKVY",13.38,80.4,80.1,80.8,79.32,11.95,15.51,11.37,0.423,24.79,29.51,21.88,7.121,7.626,326.8,26.52,12.49,797.0777,7.347,0.1729773,0.2269294,0.6854113
"2018-09-03 14:40:00",3444,"CKVY",13.38,80.1,80.5,81.3,79.82,14.69,14.69,10.65,0.515,24.05,27.79,20.54,8.02,7.191,324.2,21.96,17.76,791.4967,7.347,0.1729773,0.2269294,0.6854113
"2018-09-03 14:45:00",3445,"CKVY",13.37,80.2,79.92,80.8,79.45,13.49,16.5,13.29,0.474,27.94,30.24,25.16,9.47,8.89,301.7,16.14,19.51,785.3522,7.347,0.1651942,0.2133009,0.6576795
"2018-09-03 14:50:00",3446,"CKVY",13.36,79.88,79.67,80.5,78.89,14.59,16.81,11.37,0.508,24.79,30.45,21.3,10.11,9.89,299.4,14.76,13.81,780.6359,7.346,0.1651942,0.2133009,0.6576795
"2018-09-03 14:55:00",3447,"CKVY",13.36,80.4,80.3,80.9,79.82,11.95,15.2,11.61,0.424,26.12,28.87,22.38,10.14,10.35,315.7,14.63,19.51,774.9043,7.345,0.1651942,0.2133009,0.6576795
"2018-09-03 15:00:00",3448,"CKVY",13.36,80.5,80.5,80.9,80.1,12.29,13.9,11.85,0.437,24.96,27.04,22.91,9.1,9.53,320.5,28.91,17.76,767.4267,7.344,0.1696086,0.2259129,0.6276686
"2018-09-03 15:05:00",3449,"CKVY",13.36,79.51,80.2,80.7,79.45,12.4,12.53,10.85,0.426,22.51,24.06,20.65,9.88,9.68,325,19.32,17.54,756.927,7.344,0.1696086,0.2259129,0.6276686
"2018-09-03 15:10:00",3450,"CKVY",13.34,80,80.5,81,79.45,12.12,16.33,10.75,0.424,25.86,31.08,20.52,9.18,9.33,289,19.58,16.66,747.7736,7.343,0.1696086,0.2259129,0.6276686
"2018-09-03 15:15:00",3451,"CKVY",13.36,80.2,80.2,80.9,79.69,16.02,17.94,11.68,0.564,26.11,32.56,22.32,9.59,9.65,285.5,14.93,16.22,741.8453,7.343,0.1645945,0.2194137,0.5950574
"2018-09-03 15:20:00",3452,"CKVY",13.34,79.57,79.94,80.6,79.01,12.87,16.95,10.07,0.444,24.27,31.5,18.41,9.65,9.51,287.9,19.4,20.82,736.4988,7.343,0.1645945,0.2194137,0.5950574
"2018-09-03 15:25:00",3453,"CKVY",13.35,79.57,79.82,80.2,79.32,12.6,14.93,11.64,0.434,25.3,28.08,21.96,10.52,10.09,301.7,13.31,18.19,728.9922,7.342,0.1645945,0.2194137,0.5950574
"2018-09-03 15:30:00",3454,"CKVY",13.34,80.3,80.4,81,79.32,11.98,14.31,10,0.423,22.81,27.68,19.08,10.87,10.67,308.5,16.55,22.8,718.9917,7.341,0.1621351,0.2188339,0.5602016
"2018-09-03 15:35:00",3455,"CKVY",13.34,80.1,80.1,80.5,79.68,11.98,14.86,10.27,0.42,24.05,27.87,19.47,10.2,10.32,286.2,19.57,17.32,709.7389,7.341,0.1621351,0.2188339,0.5602016
"2018-09-03 15:40:00",3456,"CKVY",13.34,79.56,79.55,80.2,79.25,13.63,14.52,10.75,0.469,24.03,27.1,19.82,10.57,10.59,281.7,12.66,20.17,700.5327,7.341,0.1621351,0.2188339,0.5602016
"2018-09-03 15:45:00",3457,"CKVY",13.34,79.98,79.76,80.2,79.31,14.17,16.16,11.5,0.495,25.76,30.16,21.53,11.04,10.6,281.4,13.51,17.76,690.274,7.34,0.1583586,0.2160153,0.5222166
"2018-09-03 15:50:00",3458,"CKVY",13.34,79.73,79.35,80.1,79,13.15,13.93,10.68,0.456,23.38,26.5,19.55,11.93,11.82,280,11.59,19.29,680.5857,7.339,0.1583586,0.2160153,0.5222166
"2018-09-03 15:55:00",3459,"CKVY",13.34,80,79.99,80.5,79.67,12.84,16.02,9.93,0.449,24.43,29.94,18.45,10.64,11.27,283.8,12.29,14.03,671.0439,7.337,0.1583586,0.2160153,0.5222166
"2018-09-03 16:00:00",3460,"CKVY",13.34,80,80.3,80.8,79.79,12.5,14.45,10.82,0.437,23.3,27.75,20.32,10.18,10.32,274,18.43,18.41,660.517,7.339,0.156132,0.2162899,0.483071
"2018-09-03 16:05:00",3461,"CKVY",13.34,80.1,79.67,80.2,79.05,13.42,16.84,10.48,0.471,24.58,31.07,19.18,9.71,9.95,280.5,18.28,18.41,648.1071,7.338,0.156132,0.2162899,0.483071
"2018-09-03 16:10:00",3462,"CKVY",13.34,79.98,80.1,80.6,79.79,10.54,13.35,9.45,0.368,19.74,25.46,17.2,9.19,9.57,310.4,24.03,12.49,635.6359,7.336,0.156132,0.2162899,0.483071
"2018-09-03 16:15:00",3463,"CKVY",13.34,79.66,79.91,80.7,79.42,14.1,15.61,10.27,0.488,23.9,28.95,19.14,8.68,9.13,302.7,17.37,16.88,623.8229,7.337,0.1437442,0.1974828,0.4419579
"2018-09-03 16:20:00",3464,"CKVY",13.32,79.23,79.46,79.85,79.17,11.23,14.72,9.86,0.383,22.99,27.62,17.9,8.71,8.63,309.5,13.79,16.44,611.7585,7.337,0.1437442,0.1974828,0.4419579
"2018-09-03 16:25:00",3465,"CKVY",13.34,79.78,79.56,79.9,79.1,13.97,16.05,11.13,0.485,24.56,29.34,20.51,8.99,8.67,284.8,14.47,13.37,598.9952,7.335,0.1437442,0.1974828,0.4419579
"2018-09-03 16:30:00",3466,"CKVY",13.33,79.78,79.64,80.3,79.23,13.18,16.02,12.32,0.457,25.88,29.98,23.15,9.28,9.17,293.9,14.07,17.76,586.8419,7.336,0.1335548,0.1831981,0.3978105
"2018-09-03 16:35:00",3467,"CKVY",13.33,78.42,79,79.78,78.24,14.14,17.22,13.21,0.469,27.27,30.31,24.38,9.1,9.03,287.7,12.34,15.56,575.4843,7.335,0.1335548,0.1831981,0.3978105
"2018-09-03 16:40:00",3468,"CKVY",13.33,78.85,79.12,79.53,78.42,10.95,15.88,10.85,0.369,24.35,28.97,19.62,9.76,9.26,292.5,14.28,17.76,563.4777,7.335,0.1335548,0.1831981,0.3978105
"2018-09-03 16:45:00",3469,"CKVY",13.33,78.79,78.66,79.1,78.05,10.68,15.03,10.47,0.359,22.72,27.33,18.74,10.33,9.93,304.6,13.45,18.19,550.8123,7.334,0.1287926,0.1798097,0.3531226
"2018-09-03 16:50:00",3470,"CKVY",13.33,78.6,78.65,79.04,78.17,12.56,18.07,10.65,0.419,25.43,31.85,19.01,10.12,10.29,285.5,15.18,15.34,537.4994,7.334,0.1287926,0.1798097,0.3531226
"2018-09-03 16:55:00",3471,"CKVY",13.33,79.16,78.76,79.16,78.48,14.03,14.03,9.48,0.477,20.92,25.97,16.34,9.81,10.12,267.7,22.62,16.66,524.5202,7.333,0.1287926,0.1798097,0.3531226
"2018-09-03 17:00:00",3472,"CKVY",13.33,78.79,78.92,79.16,78.67,10.41,15.16,10.23,0.35,23.09,27.7,18.11,8.7,9.29,287.5,20.76,12.49,510.7943,7.332,0.1243552,0.1772674,0.3083172
"2018-09-03 17:05:00",3473,"CKVY",13.34,78.3,78.5,78.91,78.05,12.84,14.65,10.2,0.424,22.08,26.47,17.84,8.73,8.73,278.4,15.26,15.78,496.6496,7.333,0.1243552,0.1772674,0.3083172
"2018-09-03 17:10:00",3474,"CKVY",13.34,79.16,78.87,79.28,78.24,12.46,15.61,10.88,0.424,23.74,28.6,19.69,7.861,8.34,281.2,14.72,10.08,481.9182,7.332,0.1243552,0.1772674,0.3083172
"2018-09-03 17:15:00",3475,"CKVY",13.34,78.6,78.77,79.22,78.42,13.69,16.02,11.64,0.457,25.37,28.78,21.4,7.585,7.7,303.6,16.5,15.56,466.7494,7.332,0.1091015,0.1546354,0.2618482
"2018-09-03 17:20:00",3476,"CKVY",13.34,78.54,78.74,78.97,78.54,11.19,13.76,10.27,0.373,21.37,25.15,18.19,7.675,7.591,315.8,12.2,14.25,451.3466,7.331,0.1091015,0.1546354,0.2618482
"2018-09-03 17:25:00",3477,"CKVY",13.34,78.54,79.07,79.65,78.54,14.34,15.57,10.71,0.478,22.76,28.59,19.46,8.11,7.823,308.6,15.09,12.49,436.1367,7.332,0.1091015,0.1546354,0.2618482
"2018-09-03 17:30:00",3478,"CKVY",13.35,78.17,78.75,79.22,78.17,15.57,18,12.53,0.513,26.94,31.36,23.23,7.568,7.935,303.9,15.98,8.77,421.1143,7.331,0.09918915,0.1423088,0.2153165
"2018-09-03 17:35:00",3479,"CKVY",13.34,78.54,78.46,78.73,77.99,12.9,15.54,11.16,0.43,23.33,27.84,20.03,6.148,6.843,292.9,28.43,9.86,406.1561,7.33,0.09918915,0.1423088,0.2153165
"2018-09-03 17:40:00",3480,"CKVY",13.34,77.49,78.34,79.04,77.43,16.26,16.26,10.75,0.523,23.15,28.21,19.3,6.924,6.527,316.8,26.83,19.07,390.6969,7.331,0.09918915,0.1423088,0.2153165
"2018-09-03 17:45:00",3481,"CKVY",13.35,78.3,77.66,78.3,77.19,10.75,17.53,10.75,0.355,25.85,30.19,18.97,7.679,7.201,303,20.57,15.56,375.4148,7.33,0.08570757,0.1237365,0.1689882
"2018-09-03 17:50:00",3482,"CKVY",13.35,77.99,78.22,78.42,77.87,11.77,12.6,10.47,0.385,19.49,22.46,18.37,9.11,8.45,321,14.24,15.12,360.3004,7.328,0.08570757,0.1237365,0.1689882
"2018-09-03 17:55:00",3483,"CKVY",13.35,76.69,77.42,78.24,76.63,16.91,16.91,11.3,0.53,25.35,28.61,19.94,8.85,9.07,305.4,13.04,12.71,345.3328,7.329,0.08570757,0.1237365,0.1689882
"2018-09-03 18:00:00",3484,"CKVY",13.34,76.94,76.49,77.06,76.02,16.36,18.11,13.59,0.517,27.34,29.84,23.25,8.31,8.72,301,15.15,10.96,330.147,7.327,0.08678958,0.1317931,0.1238438
"2018-09-03 18:05:00",3485,"CKVY",13.35,76.76,76.84,77.25,76.57,16.6,17.11,14.99,0.522,27.34,28.76,25.61,7.107,7.48,292.1,18.43,12.49,314.8166,7.327,0.08678958,0.1317931,0.1238438
"2018-09-03 18:10:00",3486,"CKVY",13.35,77.8,77.1,77.8,76.57,11.57,16.64,10.99,0.376,23.45,28.12,18.96,6.786,6.865,315.6,14.47,12.28,299.7454,7.326,0.08678958,0.1317931,0.1238438
"2018-09-03 18:15:00",3487,"CKVY",13.36,77.68,77.74,77.93,77.56,11.23,12.32,10.71,0.364,20.2,21.75,18.45,7.259,6.857,325.3,12.38,15.12,284.776,7.326,0.0703999,0.1078973,0.08106336
"2018-09-03 18:20:00",3488,"CKVY",13.37,75.96,76.44,77.75,75.78,15.06,16.23,11.3,0.461,24.68,27.41,19.65,8.15,7.888,301.9,12.39,14.91,269.7226,7.326,0.0703999,0.1078973,0.08106336
"2018-09-03 18:25:00",3489,"CKVY",13.36,74.98,75.27,75.96,74.97,17.18,18.11,15.03,0.509,26.96,28.86,25.02,7.949,8.17,296.9,11.73,12.71,254.344,7.325,0.0703999,0.1078973,0.08106336
"2018-09-03 18:30:00",3490,"CKVY",13.38,74.86,75.01,75.23,74.8,16.09,17.87,15.37,0.475,26.85,28.47,24.88,7.521,7.885,293.3,12.99,11.4,238.6477,7.324,0.06550061,0.1045978,0.0430981
"2018-09-03 18:35:00",3491,"CKVY",13.39,74.99,74.88,75.29,74.49,14.96,19.17,14.96,0.443,27.61,30.05,24.18,6.648,6.978,301.4,18.44,11.18,223.2782,7.324,0.06550061,0.1045978,0.0430981
"2018-09-03 18:40:00",3492,"CKVY",13.38,75.79,75.98,76.47,74.99,15.3,15.37,11.64,0.466,21.43,25.53,19.22,7.068,6.899,320.7,14.16,14.91,208.1866,7.322,0.06550061,0.1045978,0.0430981
"2018-09-03 18:45:00",3493,"CKVY",13.24,73.94,75.01,75.85,73.88,17.77,18.01,14.31,0.508,25.29,28.07,23.13,7.232,7.08,304.5,12.86,11.62,193.5336,7.323,0.05278657,0.08751199,0.01851809
"2018-09-03 18:50:00",3494,"CKVY",13.17,72.84,73.24,74,72.84,18.63,19.34,17.67,0.513,28.09,29.18,26.65,7.287,7.329,304.4,11.88,10.52,178.8689,7.322,0.05278657,0.08751199,0.01851809
"2018-09-03 18:55:00",3495,"CKVY",13.11,73.28,73.05,73.65,72.41,18.35,19.38,16.02,0.513,26.58,28.55,24.26,6.215,6.665,308.6,14.19,10.74,164.5765,7.321,0.05278657,0.08751199,0.01851809
"2018-09-03 19:00:00",3496,"CKVY",13.08,73.1,73.08,73.4,72.85,15.41,19.17,14.55,0.428,24.5,28.8,21.87,6.027,6.165,310,11.93,9.86,150.3935,7.32,0.02966596,0.04041589,0.007057604
"2018-09-03 19:05:00",3497,"CKVY",13.02,73.22,73.16,73.34,72.91,14.62,16.09,14.62,0.408,22.99,24.46,22.18,5.631,5.869,314.2,10.05,8.11,136.4167,7.319,0.02966596,0.04041589,0.007057604
"2018-09-03 19:10:00",3498,"CKVY",13,73.47,73.31,73.59,73.04,13.7,15.34,13.08,0.386,21.71,23.32,19.62,5.674,5.584,317.4,12.71,8.99,122.479,7.317,0.02966596,0.04041589,0.007057604
"2018-09-03 19:15:00",3499,"CKVY",12.99,73.71,73.46,73.78,73.28,11.98,14,11.95,0.34,19.75,21.36,17.84,5.354,5.512,326.9,12.49,8.55,108.9399,7.317,0.02457966,0.03472394,0.001122267
"2018-09-03 19:20:00",3500,"CKVY",12.98,72.91,73.55,74.02,72.85,13.76,14.14,11.88,0.38,19.71,21.39,17.77,5.279,5.289,349.2,13.68,8.11,95.76018,7.316,0.02457966,0.03472394,0.001122267
"2018-09-03 19:25:00",3501,"CKVY",12.97,71.93,72.51,73.1,71.86,15.48,15.48,13.7,0.414,21.66,22.58,20.44,4.793,5.044,348.9,12.66,6.576,82.91901,7.316,0.02457966,0.03472394,0.001122267
"2018-09-03 19:30:00",3502,"CKVY",12.96,71.37,71.46,71.93,71.19,15.34,15.82,15.1,0.402,22.19,22.81,21.47,4.197,4.474,345.1,12.6,5.699,70.44622,7.315,0.01901842,0.02775907,2.5E-07
"2018-09-03 19:35:00",3503,"CKVY",12.95,70.08,70.79,71.43,70.02,16.23,16.23,15.17,0.407,21.9,22.36,21.43,3.911,4.054,340.5,11.17,6.576,54.67919,7.314,0.01901842,0.02775907,2.5E-07
"2018-09-03 19:40:00",3504,"CKVY",12.94,69.15,69.69,70.08,69.03,17.12,17.12,16.02,0.416,22.21,22.75,21.68,3.884,3.955,345.5,12.67,5.918,36.42654,7.313,0.01901842,0.02775907,2.5E-07
"2018-09-03 19:45:00",3505,"CKVY",12.94,68.23,68.74,69.15,68.23,17.81,18.04,16.98,0.419,22.86,23.39,22.35,3.652,3.787,352.6,6.254,4.384,21.09793,7.311,0.01041644,0.01636753,2.5E-07
"2018-09-03 19:50:00",3506,"CKVY",12.93,67.12,67.74,68.29,67,19.04,19.11,17.77,0.432,23.14,23.7,22.76,3.368,3.477,351.3,7.118,3.946,12.35347,7.31,0.01041644,0.01636753,2.5E-07
"2018-09-03 19:55:00",3507,"CKVY",12.93,66.63,66.87,67.12,66.56,18.97,19.59,18.66,0.423,23.36,24.13,22.91,3.293,3.279,335.5,13.37,5.261,9.326167,7.309,0.01041644,0.01636753,2.5E-07
"2018-09-03 20:00:00",3508,"CKVY",12.92,65.65,65.98,66.75,65.58,20,20.68,19.04,0.431,23.86,24.85,23.15,3.34,3.289,327.7,11.19,4.603,6.546314,7.307,0.006507275,0.01088613,2.5E-07
"2018-09-03 20:05:00",3509,"CKVY",12.92,64.92,65.31,65.77,64.92,20.75,21.03,19.96,0.436,23.75,24.32,23.21,3.093,3.271,330.8,4.733,3.288,4.216249,7.305,0.006507275,0.01088613,2.5E-07
"2018-09-03 20:10:00",3510,"CKVY",12.92,64.69,64.74,64.98,64.5,20.86,21.03,20.55,0.435,23.7,24.12,23.38,2.611,2.872,341.8,8.32,2.63,2.53155,7.305,0.006507275,0.01088613,2.5E-07
"2018-09-03 20:15:00",3511,"CKVY",12.91,62.84,63.66,64.81,62.72,25.21,26.24,20.86,0.492,26.2,28.04,23.67,2.397,2.473,30.82,8.89,3.726,1.435063,7.304,0.003670439,0.006820929,2.5E-07
"2018-09-03 20:20:00",3512,"CKVY",12.91,62.84,62.85,63.02,62.65,24.73,25.69,24.52,0.483,26.72,27.23,26.14,2.633,2.496,28.99,4.43,3.726,0.7481438,7.301,0.003670439,0.006820929,2.5E-07
"2018-09-03 20:25:00",3513,"CKVY",12.91,63.09,62.83,63.09,62.47,24.59,25.42,24.52,0.484,26.5,26.87,26,2.906,2.744,14.07,4.451,3.507,0.3317976,7.301,0.003670439,0.006820929,2.5E-07
"2018-09-03 20:30:00",3514,"CKVY",12.91,62.28,62.69,63.15,62.28,25.18,25.35,24.59,0.482,26.39,27.06,26.03,3.063,3.043,6.559,2.981,3.726,0.1166334,7.3,0.002703352,0.00533314,2.5E-07
"2018-09-03 20:35:00",3515,"CKVY",12.9,61.91,62.27,62.53,61.85,25.62,25.83,24.73,0.484,26.27,26.89,25.73,3.066,3.052,11.06,3.206,3.726,0.03044829,7.298,0.002703352,0.00533314,2.5E-07
"2018-09-03 20:40:00",3516,"CKVY",12.9,61.73,61.62,61.98,61.36,24.59,26.31,24.46,0.462,25.62,26.81,24.92,2.954,3.041,4.677,6.012,3.507,0.0001345351,7.297,0.002703352,0.00533314,2.5E-07
"2018-09-03 20:45:00",3517,"CKVY",12.91,62.24,62.03,62.36,61.61,24.05,24.63,23.84,0.46,25.06,25.27,24.76,2.626,2.805,353.4,7.201,3.069,0,7.297,0.003488486,0.006393757,2.5E-07
"2018-09-03 20:50:00",3518,"CKVY",12.9,61.14,61.88,62.25,61.14,28.71,28.71,23.74,0.528,25.34,28.44,24.7,2.08,2.384,351.3,8.63,2.192,0,7.295,0.003488486,0.006393757,2.5E-07
"2018-09-03 20:55:00",3519,"CKVY",12.9,58.31,59.48,61.27,58.19,30.63,31.04,28.23,0.509,28.05,29.68,26.53,1.353,1.712,23.95,12.93,1.973,0,7.295,0.003488486,0.006393757,2.5E-07
"2018-09-03 21:00:00",3520,"CKVY",12.9,56.46,57.36,58.31,56.46,32.86,33.06,30.43,0.511,27.51,28.2,26.52,0.765,1.006,310.1,69.45,1.534,0,7.294,-0.002168949,-0.001962814,2.5E-07
"2018-09-03 21:05:00",3521,"CKVY",12.9,57.2,56.25,57.2,55.84,29.33,33.75,29.33,0.469,26.83,27.99,25.52,0.59,0.64,272.6,17.94,1.973,0,7.293,-0.002168949,-0.001962814,2.5E-07
"2018-09-03 21:10:00",3522,"CKVY",12.9,59.05,58.55,59.17,57.08,26.45,29.26,25.7,0.452,25,26.39,23.74,1.13,0.821,356.8,15.57,2.85,0,7.292,-0.002168949,-0.001962814,2.5E-07
"2018-09-03 21:15:00",3523,"CKVY",12.89,57.69,58.73,59.67,57.69,27.07,28.27,25.15,0.44,24.99,26.42,23.75,1.782,1.471,10.39,10.99,3.288,0,7.292,-0.005690079,-0.007689876,2.5E-07
"2018-09-03 21:20:00",3524,"CKVY",12.89,53.89,55.77,57.94,53.88,38.07,38.18,27.07,0.539,27.27,29.12,24.08,1.761,1.781,144.3,65.23,1.973,0,7.292,-0.005690079,-0.007689876,2.5E-07
"2018-09-03 21:25:00",3525,"CKVY",12.89,54.76,54.28,55.01,53.64,33.38,38.04,33.31,0.488,27.55,28.91,26.35,1.559,1.718,198.4,15.5,2.192,0,7.291,-0.005690079,-0.007689876,2.5E-07
"2018-09-03 21:30:00",3526,"CKVY",12.87,55.01,54.79,55.01,54.52,35.1,35.2,33.35,0.518,27.3,27.95,26.49,1.096,1.337,213.9,11.38,1.534,0,7.29,-0.00269077,-0.002892953,2.5E-07
"2018-09-03 21:35:00",3527,"CKVY",12.88,52.91,53.76,54.95,52.85,35.44,38.73,35.1,0.484,28.46,29.3,26.33,1.107,1.132,216.3,17.57,1.973,0,7.289,-0.00269077,-0.002892953,2.5E-07
"2018-09-03 21:40:00",3528,"CKVY",12.88,53.16,53,53.29,52.79,37.05,38.05,35.34,0.511,27.35,28.05,26.26,0.635,0.841,186,0.096,0.438,0,7.289,-0.00269077,-0.002892953,2.5E-07
"2018-09-03 21:45:00",3529,"CKVY",12.88,52.24,52.81,53.29,52.17,39.18,39.45,36.64,0.522,27.88,28.43,27.13,0.325,0.479,185.9,0.044,0,0,7.288,-0.006098824,-0.008547936,2.5E-07
"2018-09-03 21:50:00",3530,"CKVY",12.88,51.13,51.62,52.3,51.13,41.34,41.34,37.94,0.529,27.85,28.67,26.94,0.093,0.16,236.5,16.1,0.877,0,7.287,-0.006098824,-0.008547936,2.5E-07
"2018-09-03 21:55:00",3531,"CKVY",12.88,51.94,51.56,52.06,51.07,35.38,41.65,35.27,0.466,26.77,28.79,25.26,0.329,0.218,215,4.701,1.315,0,7.288,-0.006098824,-0.008547936,2.5E-07
"2018-09-03 22:00:00",3532,"CKVY",12.88,51.33,51.46,51.94,51.08,38.29,38.29,35.34,0.494,26,26.79,25.34,0.412,0.343,169.6,68.44,1.315,0,7.287,-0.008774487,-0.01352184,2.5E-07
"2018-09-03 22:05:00",3533,"CKVY",12.87,49.61,50.57,51.33,49.55,49.89,52.22,38.26,0.603,30.3,33.74,26.71,0.52,0.492,128.3,18.48,1.315,0,7.287,-0.008774487,-0.01352184,2.5E-07
"2018-09-03 22:10:00",3534,"CKVY",12.87,50.17,49.71,50.17,49.36,38.47,49.82,38.47,0.475,27.61,31.66,25.77,0.292,0.387,148.8,35.17,1.534,0,7.286,-0.008774487,-0.01352184,2.5E-07
"2018-09-03 22:15:00",3535,"CKVY",12.87,51.59,51.42,51.84,50.23,37.92,39.43,36.34,0.494,26.39,27.87,25.69,0.724,0.54,271.7,17.23,2.192,0,7.286,-0.007421677,-0.01102793,2.5E-07
"2018-09-03 22:20:00",3536,"CKVY",12.87,48.75,50.26,51.59,48.75,44.57,44.68,37.89,0.522,27.42,28.38,26.18,1.307,1.017,276.8,16.27,3.726,0,7.286,-0.007421677,-0.01102793,2.5E-07
"2018-09-03 22:25:00",3537,"CKVY",12.87,50.36,49.8,51.1,48.38,39.71,44.85,35.52,0.494,25.9,28.31,23.99,2.144,1.803,324.2,26.51,4.384,0,7.285,-0.007421677,-0.01102793,2.5E-07
"2018-09-03 22:30:00",3538,"CKVY",12.85,47.59,48.72,50.36,47.52,45.74,45.92,39.64,0.513,27.37,27.99,26.72,1.812,1.979,171.5,52.32,1.754,0,7.286,-0.002851126,-0.003255454,2.5E-07
"2018-09-03 22:35:00",3539,"CKVY",12.86,46.91,47.22,47.65,46.85,50.07,50.07,44.65,0.547,27.96,29.29,26.97,1.19,1.452,225.7,49.21,2.192,0,7.285,-0.002851126,-0.003255454,2.5E-07
"2018-09-03 22:40:00",3540,"CKVY",12.86,47.16,46.57,47.22,46.29,43.66,50.92,43.66,0.482,28.25,29.59,26.19,0.984,1.034,329.9,17.13,2.63,0,7.285,-0.002851126,-0.003255454,2.5E-07
"2018-09-03 22:45:00",3541,"CKVY",12.86,47.91,47.51,48.02,47.04,42.59,45.23,42.59,0.483,26.67,27.09,26.1,1.537,1.279,336.2,6.072,2.85,0,7.285,-0.004090372,-0.005283377,2.5E-07
"2018-09-03 22:50:00",3542,"CKVY",12.86,48.65,48.48,48.71,47.84,38.69,42.63,38.69,0.451,25.51,26.51,24.51,1.624,1.697,354.8,5.626,2.63,0,7.285,-0.004090372,-0.005283377,2.5E-07
"2018-09-03 22:55:00",3543,"CKVY",12.85,48.53,48.54,48.66,48.41,38.96,41.3,38.62,0.453,24.96,26.2,24.45,1.006,1.303,200.6,85,0.877,0,7.285,-0.004090372,-0.005283377,2.5E-07
"2018-09-03 23:00:00",3544,"CKVY",12.85,48.35,48.65,48.9,48.29,43.22,44.79,38.24,0.499,25.8,28.04,24.31,0.277,0.614,189.6,0.07,0.438,0,7.285,-0.004179544,-0.005386747,2.5E-07
"2018-09-03 23:05:00",3545,"CKVY",12.85,45.2,47.66,48.35,45.2,52.07,52.1,39.58,0.533,27.04,29.31,24.65,0.394,0.178,203.3,17.77,3.069,0,7.284,-0.004179544,-0.005386747,2.5E-07
"2018-09-03 23:10:00",3546,"CKVY",12.85,43.84,43.97,45.2,43.53,53.75,54.91,51.83,0.523,28.31,28.63,27.92,0.943,0.702,272.1,12.56,2.63,0,7.285,-0.004179544,-0.005386747,2.5E-07
"2018-09-03 23:15:00",3547,"CKVY",12.85,44.03,44.06,44.21,43.78,53.78,53.92,52.24,0.527,28.12,28.48,27.76,1.3,1.179,300.4,28.11,1.973,0,7.284,-0.00597624,-0.008575284,2.5E-07
"2018-09-03 23:20:00",3548,"CKVY",12.85,43.41,43.64,44.03,43.29,53.54,55.02,53.54,0.512,28.1,28.63,27.64,1.375,1.413,211.6,29.38,1.754,0,7.284,-0.00597624,-0.008575284,2.5E-07
"2018-09-03 23:25:00",3549,"CKVY",12.84,41.93,42.56,43.47,41.93,68.43,68.43,53.37,0.618,29,32.34,27.48,1.136,1.27,152.2,27.74,2.85,0,7.284,-0.00597624,-0.008575284,2.5E-07
"2018-09-03 23:30:00",3550,"CKVY",12.83,41.37,41.33,41.99,41,60.09,69.97,60.09,0.532,30.7,32.49,28.55,0.935,0.959,200.3,43.25,1.096,0,7.284,-0.00431236,-0.005734324,2.5E-07
"2018-09-03 23:35:00",3551,"CKVY",12.84,41.56,41.52,41.74,41.31,59.17,64.07,57.08,0.527,28.71,30.27,27.56,0.816,0.913,170.2,74.54,1.973,0,7.283,-0.00431236,-0.005734324,2.5E-07
"2018-09-03 23:40:00",3552,"CKVY",12.83,42.37,41.85,42.43,41.5,55.95,59.55,55.95,0.514,28.04,28.7,27.41,0.534,0.645,119.3,17.19,1.096,0,7.283,-0.00431236,-0.005734324,2.5E-07
"2018-09-03 23:45:00",3553,"CKVY",12.82,42.25,42.52,42.62,42.25,61.06,61.06,54.96,0.559,28.12,29.8,27.46,0.41,0.509,123.2,1.871,0.877,0,7.283,-0.005710943,-0.008203974,2.5E-07
"2018-09-03 23:50:00",3554,"CKVY",12.83,41.52,41.66,42.37,41.27,66.7,68.38,61.3,0.593,31.42,31.97,29.95,0.287,0.29,73.96,27.95,1.315,0,7.283,-0.005710943,-0.008203974,2.5E-07
"2018-09-03 23:55:00",3555,"CKVY",12.82,41.03,41.2,41.52,41.03,64.78,66.84,64.71,0.565,30.68,31.27,30.07,0.476,0.299,67.15,25.3,1.973,0,7.283,-0.005710943,-0.008203974,2.5E-07
"2018-09-04 00:00:00",3556,"CKVY",12.81,41.77,41.02,41.77,40.47,59.8,67.63,59.8,0.537,29.71,30.74,28.76,0.912,0.7,56.29,11,1.973,0,7.283,-0.006441803,-0.009645118,2.5E-07
"2018-09-04 00:05:00",3557,"CKVY",12.8,42.33,42.17,42.39,41.71,56.44,61.25,56.41,0.518,28.9,30.01,27.81,1.037,1.014,42.88,0.097,1.754,0,7.284,-0.006441803,-0.009645118,2.5E-07
"2018-09-04 00:10:00",3558,"CKVY",12.82,42.33,42.49,42.64,42.26,60.73,60.73,55.93,0.557,28.48,29.74,27.88,0.942,1.073,69.86,14.25,1.315,0,7.283,-0.006441803,-0.009645118,2.5E-07
"2018-09-04 00:15:00",3559,"CKVY",12.81,40.16,41.36,42.39,40.1,66.12,66.12,60.08,0.558,29.51,30.11,28.92,0.867,0.862,208,34.92,2.192,0,7.284,-0.004893697,-0.006739057,2.5E-07
"2018-09-04 00:20:00",3560,"CKVY",12.81,40.48,39.86,40.54,39.55,64.03,71.34,63.99,0.547,29.99,31.14,29.21,0.984,0.864,249.7,15.84,2.63,0,7.285,-0.004893697,-0.006739057,2.5E-07
"2018-09-04 00:25:00",3561,"CKVY",12.81,41.77,40.73,41.9,39.98,57.95,65.19,57.95,0.521,28.71,29.32,28.07,1.676,1.295,281.8,11.66,3.288,0,7.284,-0.004893697,-0.006739057,2.5E-07
"2018-09-04 00:30:00",3562,"CKVY",12.81,41.77,42.3,43.07,41.59,57.92,57.92,52.63,0.52,27.46,28.06,26.69,2.277,2.016,340.2,25.91,4.603,0,7.284,-0.003856807,-0.005000949,2.5E-07
"2018-09-04 00:35:00",3563,"CKVY",12.81,43.63,42.59,43.63,41.71,52.4,58.26,52.4,0.506,27.97,28.38,27.29,2.714,2.519,339.1,8.07,3.288,0,7.284,-0.003856807,-0.005000949,2.5E-07
"2018-09-04 00:40:00",3564,"CKVY",12.81,43.26,43.97,44.38,43.26,54.12,54.15,49.14,0.515,26.87,27.93,26.36,2.693,2.777,353.5,30,3.507,0,7.285,-0.003856807,-0.005000949,2.5E-07
"2018-09-04 00:45:00",3565,"CKVY",12.8,40.36,41.81,43.33,40.3,65.61,65.61,53.5,0.558,29.08,29.77,27.53,2.15,2.458,107,8.25,2.411,0,7.287,-0.001088164,-0.0007940412,2.5E-07
"2018-09-04 00:50:00",3566,"CKVY",12.79,39.31,39.67,40.36,39.19,68.46,71.31,65.61,0.559,30.16,30.88,29.48,1.551,1.865,117.6,40.34,2.192,0,7.287,-0.001088164,-0.0007940412,2.5E-07
"2018-09-04 00:55:00",3567,"CKVY",12.8,39.32,39.68,40.06,39.25,64.52,68.39,64.38,0.527,29.07,29.91,28.33,1.83,1.563,222.2,8.74,4.603,0,7.287,-0.001088164,-0.0007940412,2.5E-07
"2018-09-04 01:00:00",3568,"CKVY",12.79,38.21,38.96,39.38,38.15,67.27,67.61,63.08,0.526,28.1,28.66,27.6,2.356,2.086,236,14.74,4.384,0,7.286,-0.003087858,-0.003784839,2.5E-07
"2018-09-04 01:05:00",3569,"CKVY",12.79,37.35,37.54,38.27,37.22,71.39,71.39,67.3,0.54,28.14,28.98,27.68,2.82,2.631,250.3,7.165,3.069,0,7.287,-0.003087858,-0.003784839,2.5E-07
"2018-09-04 01:10:00",3570,"CKVY",12.78,37.84,37.68,37.97,37.29,66.86,72.01,66.83,0.515,28.33,29.26,27.76,2.46,2.718,242,11.31,3.069,0,7.288,-0.003087858,-0.003784839,2.5E-07
"2018-09-04 01:15:00",3571,"CKVY",12.79,38.09,37.9,38.09,37.72,62.74,67.34,62.71,0.488,27.33,28,26.41,2.336,2.281,223.4,15.52,5.042,0,7.287,-0.001972805,-0.002137988,2.5E-07
"2018-09-04 01:20:00",3572,"CKVY",12.78,37.78,37.8,38.15,37.6,63.53,64.32,62.71,0.489,26.57,26.95,26.3,1.756,2.052,176.1,21.67,1.973,0,7.287,-0.001972805,-0.002137988,2.5E-07
"2018-09-04 01:25:00",3573,"CKVY",12.78,37.78,37.81,38.09,37.29,66.24,68.06,62.26,0.509,27.11,28.03,26.1,2.111,1.827,166.6,23.67,6.357,0,7.287,-0.001972805,-0.002137988,2.5E-07
"2018-09-04 01:30:00",3574,"CKVY",12.78,37.97,38.56,39.08,37.84,63.91,66.24,59.79,0.495,26.84,27.79,26.18,3.356,2.884,147.6,13.23,10.52,0,7.288,-0.002152317,-0.002392052,2.5E-07
"2018-09-04 01:35:00",3575,"CKVY",12.77,37.41,37.04,37.97,36.3,64.39,69.26,63.88,0.488,26.9,27.31,26.25,4.826,3.982,153.9,8.81,7.453,0,7.289,-0.002152317,-0.002392052,2.5E-07
"2018-09-04 01:40:00",3576,"CKVY",12.77,38.52,38.51,39.45,37.29,59.96,64.66,56.63,0.475,25.9,26.68,24.87,5.557,5.331,166.6,11.34,7.891,0,7.289,-0.002152317,-0.002392052,2.5E-07
"2018-09-04 01:45:00",3577,"CKVY",12.77,37.6,37.95,38.59,37.47,64.32,66.17,59.86,0.491,26.74,27.59,25.62,4.499,4.952,139.3,19.01,4.822,0,7.291,0.0009159239,0.001654422,2.5E-07
"2018-09-04 01:50:00",3578,"CKVY",12.77,37.29,37.99,38.46,37.23,64.6,64.66,59.48,0.487,26.07,26.67,25.47,4.36,4.522,142.2,5.057,5.699,0,7.29,0.0009159239,0.001654422,2.5E-07
"2018-09-04 01:55:00",3579,"CKVY",12.76,38.09,37.31,38.09,36.98,62.06,64.94,62.06,0.483,26.25,26.52,25.95,3.929,4.088,140,7.22,5.042,0,7.291,0.0009159239,0.001654422,2.5E-07
"2018-09-04 02:00:00",3580,"CKVY",12.76,42.42,39.2,42.42,38.09,47.33,61.99,47.33,0.436,25.77,26.34,23.63,4.625,4.163,124.1,8.89,11.18,0,7.291,0.0006788663,0.001401857,2.5E-07
"2018-09-04 02:05:00",3581,"CKVY",12.76,44.39,44.38,44.77,42.48,46.37,47.26,42.94,0.461,23.91,25.12,23.2,5.383,4.934,126.5,11.33,10.08,0,7.292,0.0006788663,0.001401857,2.5E-07
"2018-09-04 02:10:00",3582,"CKVY",12.76,40.94,42.18,44.39,40.81,55.81,55.81,46.37,0.485,25.94,26.48,25.06,5.343,5.49,68.4,28.03,7.234,0,7.294,0.0006788663,0.001401857,2.5E-07
"2018-09-04 02:15:00",3583,"CKVY",12.75,40.81,40.73,41.3,40.19,54.88,55.98,52.72,0.475,25.58,26.43,24.99,4.966,5.18,333.6,27.19,6.357,0,7.297,0.003403575,0.004931497,2.5E-07
"2018-09-04 02:20:00",3584,"CKVY",12.75,37.04,39.13,40.87,36.98,65.42,65.42,54.85,0.489,26.17,26.53,25.62,4.2,4.65,285.7,9.73,6.357,0,7.297,0.003403575,0.004931497,2.5E-07
"2018-09-04 02:25:00",3585,"CKVY",12.74,37.6,36.71,37.6,36.3,62.06,67.68,62.06,0.474,26.39,26.87,25.65,4.297,4.19,280.6,13.84,6.138,0,7.297,0.003403575,0.004931497,2.5E-07
"2018-09-04 02:30:00",3586,"CKVY",12.74,37.72,37.83,38.09,37.54,62.37,62.88,60.89,0.478,25.93,26.43,25.55,4.016,4.267,283.8,10.37,4.384,0,7.297,0.0006847419,0.001392655,2.5E-07
"2018-09-04 02:35:00",3587,"CKVY",12.73,38.22,37.83,38.22,37.6,60.2,62.74,59.86,0.471,25.84,26.18,25.24,3.377,3.684,288.2,9.54,3.069,0,7.296,0.0006847419,0.001392655,2.5E-07
"2018-09-04 02:40:00",3588,"CKVY",12.72,38.16,38.51,38.83,38.16,60.96,60.96,57.94,0.476,25.65,26.04,25.1,2.414,2.888,265.7,22.65,2.411,0,7.296,0.0006847419,0.001392655,2.5E-07
"2018-09-04 02:45:00",3589,"CKVY",12.72,36.12,37.12,38.22,35.99,68.38,68.65,60.96,0.492,26.4,27.02,25.88,2.065,2.188,181.6,24.04,3.507,0,7.295,-0.001005817,-0.0007762734,2.5E-07
"2018-09-04 02:50:00",3590,"CKVY",12.73,34.76,35.42,36.18,34.57,72.08,72.5,68.31,0.492,26.82,27.9,26,2.385,2.166,161.6,4.399,4.384,0,7.295,-0.001005817,-0.0007762734,2.5E-07
"2018-09-04 02:55:00",3591,"CKVY",12.73,36.87,35.52,36.99,34.64,66.77,72.08,65.39,0.495,26.37,26.97,25.79,2.7,2.492,158,12.99,4.165,0,7.294,-0.001005817,-0.0007762734,2.5E-07
"2018-09-04 03:00:00",3592,"CKVY",12.71,37.3,37,37.49,36.74,63.71,66.87,61.45,0.481,26.14,26.92,25.3,2.531,2.515,154.1,28.13,4.603,0,7.292,-0.002143681,-0.002403044,2.5E-07
"2018-09-04 03:05:00",3593,"CKVY",12.72,33.47,34.77,37.3,33.41,73.7,74.29,63.78,0.478,26.34,26.71,25.94,2.992,2.834,159,13.02,6.795,0,7.293,-0.002143681,-0.002403044,2.5E-07
"2018-09-04 03:10:00",3594,"CKVY",12.72,32.92,33.04,33.47,32.85,76,76.04,73.6,0.482,25.97,26.29,25.7,3.58,3.35,148.4,8.29,6.576,0,7.292,-0.002143681,-0.002403044,2.5E-07
"2018-09-04 03:15:00",3595,"CKVY",12.71,33.84,33.5,33.9,32.92,71.34,76.14,71.34,0.469,26.02,26.37,25.48,4.401,4.127,136.4,7.642,5.261,0,7.292,-0.001287019,-0.001236376,2.5E-07
"2018-09-04 03:20:00",3596,"CKVY",12.71,33.41,33.81,34.03,33.41,73.06,73.06,70.1,0.472,25.5,25.84,25.16,4.017,4.236,140.1,6.16,5.261,0,7.292,-0.001287019,-0.001236376,2.5E-07
"2018-09-04 03:25:00",3597,"CKVY",12.71,34.59,33.63,34.59,33.29,68.94,73.47,68.94,0.467,25.75,26.03,25.28,3.875,3.848,130.7,3.827,5.261,0,7.291,-0.001287019,-0.001236376,2.5E-07
"2018-09-04 03:30:00",3598,"CKVY",12.7,34.35,34.57,34.96,34.16,70.73,71.04,67.84,0.475,25.47,25.88,25.16,3.865,3.846,152.6,14.62,5.042,0,7.292,-0.0006147015,-0.0003516407,2.5E-07
"2018-09-04 03:35:00",3599,"CKVY",12.7,34.53,34.5,34.66,34.29,68.53,70.66,68.39,0.463,25.47,25.84,25.16,4.057,3.928,165.8,5.37,4.822,0,7.292,-0.0006147015,-0.0003516407,2.5E-07
"2018-09-04 03:40:00",3600,"CKVY",12.69,35.15,34.75,35.15,34.47,67.33,69.29,67.3,0.467,25.44,25.76,25.2,4.09,4.127,171.2,5.56,4.384,0,7.292,-0.0006147015,-0.0003516407,2.5E-07
"2018-09-04 03:45:00",3601,"CKVY",12.69,36.7,36.2,36.94,35.03,62.87,67.33,60.57,0.463,24.86,25.42,24.34,4.009,4.092,185.1,9.86,5.042,0,7.292,-0.0001587871,0.0002638625,2.5E-07
"2018-09-04 03:50:00",3602,"CKVY",12.69,36.02,35.6,36.76,34.97,63.31,66.2,62.9,0.454,24.94,25.4,24.42,3.448,3.709,178,20.78,4.603,0,7.293,-0.0001587871,0.0002638625,2.5E-07
"2018-09-04 03:55:00",3603,"CKVY",12.69,35.96,35.82,36.08,35.52,61.7,63.9,61.39,0.441,24.45,24.98,23.91,2.709,3.032,185.2,18.59,3.507,0,7.295,-0.0001587871,0.0002638625,2.5E-07
"2018-09-04 04:00:00",3604,"CKVY",12.68,35.89,35.97,36.14,35.77,61.97,62.21,61.46,0.442,24.15,24.37,23.91,2.364,2.496,193.2,7.199,3.946,0,7.295,-0.0008716157,-0.0006263027,2.5E-07
"2018-09-04 04:05:00",3605,"CKVY",12.68,37.07,36.44,37.07,35.83,58.75,62.21,58.47,0.439,23.99,24.43,23.58,2.636,2.465,195.3,5.84,4.603,0,7.295,-0.0008716157,-0.0006263027,2.5E-07
"2018-09-04 04:10:00",3606,"CKVY",12.67,36.88,37.22,37.38,36.88,58.37,58.99,58.37,0.433,24.1,24.28,23.65,2.947,2.93,188.9,38.95,4.384,0,7.296,-0.0008716157,-0.0006263027,2.5E-07
"2018-09-04 04:15:00",3607,"CKVY",12.67,34.91,35.81,36.82,34.91,66.47,66.51,58.37,0.456,24.08,24.99,23.34,2.772,2.926,299.1,43.1,4.384,0,7.296,-0.001064986,-0.0008667274,2.5E-07
"2018-09-04 04:20:00",3608,"CKVY",12.67,33.18,33.99,34.91,33.18,65.03,67.4,63.39,0.417,23.45,24.99,22.63,2.663,2.733,240.7,9.57,3.946,0,7.297,-0.001064986,-0.0008667274,2.5E-07
"2018-09-04 04:25:00",3609,"CKVY",12.66,34.3,33.23,34.3,32.93,65.72,66.79,65.1,0.44,23.15,24.08,22.7,2.626,2.527,235.9,19.23,4.603,0,7.297,-0.001064986,-0.0008667274,2.5E-07
"2018-09-04 04:30:00",3610,"CKVY",12.66,32.81,33.52,34.73,32.75,67.82,67.86,62.15,0.428,23.11,24,22.55,2.948,2.741,231.4,11.25,4.384,0,7.296,-0.001509528,-0.001527031,2.5E-07
"2018-09-04 04:35:00",3611,"CKVY",12.66,33.43,32.87,33.43,32.57,67.31,68.51,67.31,0.435,23.55,23.86,23.3,2.489,2.786,209.6,13.42,3.288,0,7.295,-0.001509528,-0.001527031,2.5E-07
"2018-09-04 04:40:00",3612,"CKVY",12.65,32.57,33.19,33.62,32.57,69.44,69.47,65.97,0.434,23.66,23.98,23.3,2.551,2.478,220.7,11.05,3.946,0,7.295,-0.001509528,-0.001527031,2.5E-07
"2018-09-04 04:45:00",3613,"CKVY",12.65,31.33,32.02,32.69,31.27,74.45,74.45,69.47,0.443,23.96,24.29,23.6,2.416,2.398,229.6,11.55,4.603,0,7.295,-0.001871462,-0.002047882,2.5E-07
"2018-09-04 04:50:00",3614,"CKVY",12.64,31.7,31.32,31.7,31.09,74.14,75.27,74.14,0.447,24.27,24.46,24.06,3.254,2.787,230.3,6.317,5.48,0,7.295,-0.001871462,-0.002047882,2.5E-07
"2018-09-04 04:55:00",3615,"CKVY",12.64,32.14,31.94,32.2,31.64,72.8,74.52,72.8,0.447,24.5,24.65,24.34,3.538,3.494,225.6,10.78,5.042,0,7.294,-0.001871462,-0.002047882,2.5E-07
"2018-09-04 05:00:00",3616,"CKVY",12.64,35.29,32.95,35.29,32.01,63.63,72.84,63.63,0.443,24.19,24.51,23.74,3.451,3.543,243.6,17.12,4.603,0,7.295,-0.001351853,-0.001338706,2.5E-07
"2018-09-04 05:05:00",3617,"CKVY",12.63,34.3,34.75,35.47,34.24,64.32,65.25,63.02,0.431,23.84,24.4,23.29,2.701,3.109,237.7,11.08,2.85,0,7.295,-0.001351853,-0.001338706,2.5E-07
"2018-09-04 05:10:00",3618,"CKVY",12.63,33.87,34.04,34.36,33.8,66,66.17,64.32,0.435,23.65,23.89,23.44,1.542,2.079,228.2,0.39,0.877,0,7.295,-0.001351853,-0.001338706,2.5E-07
"2018-09-04 05:15:00",3619,"CKVY",12.63,34.86,34.3,34.92,33.8,62.88,66.28,62.84,0.431,23.62,23.99,23.21,0.683,1.135,267.1,31.52,0.658,0,7.297,-0.002270936,-0.002609978,2.5E-07
"2018-09-04 05:20:00",3620,"CKVY",12.63,34.55,34.8,34.98,34.55,64.29,64.29,62.5,0.435,23.57,23.94,23.18,0.117,0.341,332.1,48.1,1.754,0,7.297,-0.002270936,-0.002609978,2.5E-07
"2018-09-04 05:25:00",3621,"CKVY",12.62,33.43,33.86,34.55,33.31,67.58,72.94,64.42,0.437,24.77,25.82,23.71,0.61,0.361,81.4,9.44,2.192,0,7.297,-0.002270936,-0.002609978,2.5E-07
"2018-09-04 05:30:00",3622,"CKVY",12.62,33.68,33.68,33.93,33.37,68.92,68.96,66.69,0.45,24.03,24.65,23.74,1.107,0.925,78.4,9.5,2.411,0,7.297,-0.005366753,-0.007852369,2.5E-07
"2018-09-04 05:35:00",3623,"CKVY",12.62,34.55,33.81,34.55,33.37,66.76,70.95,66.62,0.452,24.64,25.09,24.04,1.267,1.199,20.1,26.49,1.534,0,7.296,-0.005366753,-0.007852369,2.5E-07
"2018-09-04 05:40:00",3624,"CKVY",12.62,35.48,35.19,35.54,34.49,63.74,66.83,63.6,0.447,24.57,24.81,24.29,1.112,1.163,359.9,10.98,1.973,0,7.297,-0.005366753,-0.007852369,2.5E-07
"2018-09-04 05:45:00",3625,"CKVY",12.62,35.48,35.2,35.54,34.98,65.32,68.27,63.7,0.459,25.03,25.77,24.3,1.246,1.132,43.37,13.81,2.85,0,7.298,-0.00404058,-0.005414585,0.000880825
"2018-09-04 05:50:00",3626,"CKVY",12.61,35.73,35.6,35.79,35.35,64.5,66.59,64.5,0.457,25.2,25.58,24.85,1.535,1.416,62.42,7.577,2.192,0,7.297,-0.00404058,-0.005414585,0.000880825
"2018-09-04 05:55:00",3627,"CKVY",12.6,34.93,35.21,35.79,34.8,68.21,68.48,64.43,0.469,25.37,25.78,24.74,1.241,1.431,75.93,11.94,0.658,0,7.299,-0.00404058,-0.005414585,0.000880825
"2018-09-04 06:00:00",3628,"CKVY",12.59,35.24,35.06,35.36,34.81,68.35,68.62,66.01,0.475,25.36,25.93,24.88,0.595,0.899,72.74,55.66,0.658,0,7.298,-0.003922442,-0.00520078,0.006436122
"2018-09-04 06:05:00",3629,"CKVY",12.6,33.88,34.07,35.3,33.2,69.59,74.46,68.49,0.458,26.01,27.47,24.75,0.695,0.626,238.5,34.87,3.069,0,7.298,-0.003922442,-0.00520078,0.006436122
"2018-09-04 06:10:00",3630,"CKVY",12.6,31.9,32.78,33.94,31.84,77.11,77.11,69.59,0.469,25.5,25.78,24.96,1.573,1.084,270.4,16.14,3.726,0,7.298,-0.003922442,-0.00520078,0.006436122
"2018-09-04 06:15:00",3631,"CKVY",12.6,32.09,31.92,32.21,31.65,75.29,77.62,75.08,0.461,25.3,25.63,24.99,2.7,2.13,290,4.994,3.946,0,7.298,0.001613758,0.002748127,0.01734292
"2018-09-04 06:20:00",3632,"CKVY",12.59,31.22,31.66,32.15,31.1,79.62,80.1,75.22,0.471,25.42,25.86,25.03,2.977,2.871,282.1,8.98,3.507,0,7.298,0.001613758,0.002748127,0.01734292
"2018-09-04 06:25:00",3633,"CKVY",12.59,31.41,31.26,31.47,31.1,76.66,79.68,76.66,0.457,25.18,25.68,24.83,3.156,3.068,287.2,5.177,4.384,0,7.299,0.001613758,0.002748127,0.01734292
"2018-09-04 06:30:00",3634,"CKVY",12.6,31.72,31.63,31.84,31.28,76.39,76.73,76.25,0.461,25.08,25.29,24.8,2.924,3.117,297,6.184,3.946,0,7.3,0.002841317,0.004911204,0.04079125
"2018-09-04 06:35:00",3635,"CKVY",12.59,31.41,31.66,31.84,31.34,76.08,76.52,75.77,0.454,25.01,25.31,24.69,2.331,2.646,329.9,11.15,1.754,0.02033896,7.299,0.002841317,0.004911204,0.04079125
"2018-09-04 06:40:00",3636,"CKVY",12.59,30.97,31.18,31.53,30.85,77.83,77.97,75.84,0.456,24.73,25,24.5,1.348,1.823,332.1,4.39,1.534,0.1426692,7.3,0.002841317,0.004911204,0.04079125
"2018-09-04 06:45:00",3637,"CKVY",12.59,31.72,31.52,31.9,30.85,75.29,77.97,75.29,0.455,24.97,25.11,24.74,1.272,1.179,302.4,9.91,3.726,0.4834001,7.299,0.002063578,0.003488513,0.07795657
"2018-09-04 06:50:00",3638,"CKVY",12.59,32.52,32.2,32.58,31.65,72.81,75.29,72.57,0.454,24.77,24.92,24.64,1.811,1.547,310.3,8.27,3.946,1.177351,7.299,0.002063578,0.003488513,0.07795657
"2018-09-04 06:55:00",3639,"CKVY",12.59,32.46,32.53,32.7,32.33,72.71,72.81,72.2,0.452,24.68,24.82,24.53,2.281,2.112,324.6,3.24,2.411,2.336236,7.299,0.002063578,0.003488513,0.07795657
"2018-09-04 07:00:00",3640,"CKVY",12.58,31.84,32.09,32.46,31.72,74.4,74.46,72.75,0.451,24.66,24.88,24.5,1.681,2.093,341.6,9.74,1.534,4.106924,7.3,0.002851138,0.004549837,0.1205677
"2018-09-04 07:05:00",3641,"CKVY",12.59,32.58,32.02,32.64,31.65,71.72,75.18,71.72,0.448,24.74,25.07,24.42,1.006,1.242,311.1,33.8,1.973,6.477085,7.301,0.002851138,0.004549837,0.1205677
"2018-09-04 07:10:00",3642,"CKVY",12.6,32.7,33.09,33.51,32.64,75.15,75.15,69.28,0.472,24.69,25.71,24.22,1.22,1.039,282.5,14.8,3.288,9.321312,7.3,0.002851138,0.004549837,0.1205677
"2018-09-04 07:15:00",3643,"CKVY",12.61,32.46,32.41,32.7,32.15,73.88,75.63,73.88,0.46,25.29,25.82,24.95,1.963,1.494,283,7.417,3.946,12.5117,7.301,0.003235302,0.004482216,0.165516
"2018-09-04 07:20:00",3644,"CKVY",12.63,35,33.81,35.06,32.27,64.85,73.91,64.82,0.447,24.57,25.15,24.12,2.273,2.209,304.4,21.97,3.507,21.14251,7.302,0.003235302,0.004482216,0.165516
"2018-09-04 07:25:00",3645,"CKVY",12.64,33.76,34.8,35.43,33.7,71.72,71.72,64.03,0.47,25.06,25.68,24.29,2.134,2.249,302.1,12.46,2.85,36.50914,7.303,0.003235302,0.004482216,0.165516
"2018-09-04 07:30:00",3646,"CKVY",12.66,33.76,33.77,33.95,33.58,74.37,74.37,71.72,0.488,26.01,26.49,25.56,1.562,1.881,310.6,27.49,3.069,53.66437,7.305,0.009475313,0.01205176,0.2115171
"2018-09-04 07:35:00",3647,"CKVY",12.67,33.52,33.53,33.83,33.33,76.78,76.88,74.44,0.498,26.81,27.11,26.35,1.94,1.697,280.5,7.144,3.946,68.11404,7.306,0.009475313,0.01205176,0.2115171
"2018-09-04 07:40:00",3648,"CKVY",12.69,33.95,33.65,33.95,33.46,75.78,77.15,75.78,0.501,27.08,27.3,26.85,2.232,2.099,289.9,6.848,3.946,76.9029,7.308,0.009475313,0.01205176,0.2115171
"2018-09-04 07:45:00",3649,"CKVY",12.71,35.06,34.45,35.07,33.83,72,75.71,72,0.497,26.95,27.15,26.78,2.51,2.397,289.9,7.67,3.069,90.53279,7.309,0.01153481,0.01381454,0.2572303
"2018-09-04 07:50:00",3650,"CKVY",12.73,36.05,35.57,36.18,35,71.21,72.45,70.01,0.511,27.14,27.79,26.7,2.278,2.414,278.1,11.56,2.85,105.0527,7.311,0.01153481,0.01381454,0.2572303
"2018-09-04 07:55:00",3651,"CKVY",12.76,37.1,36.56,37.16,36.05,68.29,71.31,68.29,0.511,27.76,28.31,27.3,1.887,2.087,293.9,17.1,2.411,121.7379,7.313,0.01153481,0.01381454,0.2572303
"2018-09-04 08:00:00",3652,"CKVY",12.78,39.51,38.21,39.51,37.04,61.69,68.63,61.66,0.508,27.98,28.57,27.34,1.458,1.643,5.373,53.24,2.411,135.1584,7.314,0.01660701,0.01973168,0.3029669
"2018-09-04 08:05:00",3653,"CKVY",12.82,40.25,39.94,40.38,39.33,58.39,61.69,57.53,0.495,27.09,27.51,26.35,1.5,1.455,49.35,6.595,3.069,149.0601,7.316,0.01660701,0.01973168,0.3029669
"2018-09-04 08:10:00",3654,"CKVY",12.92,41.61,40.78,41.61,40.13,55.5,59.29,55.5,0.495,26.87,27.34,26.41,1.335,1.416,22.37,21.62,2.192,163.5628,7.317,0.01660701,0.01973168,0.3029669
"2018-09-04 08:15:00",3655,"CKVY",13.08,42.66,42.02,42.72,41.42,50.83,55.44,50.83,0.472,26.07,26.81,25.37,1.523,1.446,338.1,17.88,2.85,178.27,7.32,0.02274284,0.02650074,0.3488204
"2018-09-04 08:20:00",3656,"CKVY",13.34,43.71,43.31,43.83,42.6,49.56,51,47.4,0.48,25.34,26.15,24.71,1.451,1.49,4.809,15.61,3.288,192.7295,7.322,0.02274284,0.02650074,0.3488204
"2018-09-04 08:25:00",3657,"CKVY",13.58,44.64,44.22,44.64,43.71,44.58,49.84,43.96,0.447,24.78,26.39,23.72,1.717,1.606,348.6,19.29,4.165,207.2935,7.325,0.02274284,0.02650074,0.3488204
"2018-09-04 08:30:00",3658,"CKVY",13.79,45.26,45.02,45.32,44.58,43.52,44.79,42.49,0.447,24.25,24.75,23.58,1.983,1.848,311.2,21.01,3.288,221.8928,7.327,0.03001283,0.03537752,0.3942834
"2018-09-04 08:35:00",3659,"CKVY",13.93,45.75,45.35,45.81,45.07,43.82,45.47,43,0.458,24.71,25.66,24.11,2.227,2.1,310.1,15.45,4.165,236.4758,7.329,0.03001283,0.03537752,0.3942834
"2018-09-04 08:40:00",3660,"CKVY",13.82,46.11,46.09,46.54,45.56,45.43,48.25,43.72,0.482,26.52,27.77,24.82,2.439,2.299,309.5,18.4,4.165,251.227,7.331,0.03001283,0.03537752,0.3942834
"2018-09-04 08:45:00",3661,"CKVY",13.75,47.47,46.64,47.53,46.05,42.72,45.43,40.76,0.477,25.27,26.25,24.09,2.819,2.643,321.5,14.96,5.042,266.5836,7.334,0.0375367,0.04500666,0.4370075
"2018-09-04 08:50:00",3662,"CKVY",13.7,47.34,47.38,47.65,47.03,41.41,43.68,39.84,0.46,25.21,26.31,24.25,3.354,3.104,307.3,14.06,6.576,282.2896,7.334,0.0375367,0.04500666,0.4370075
"2018-09-04 08:55:00",3663,"CKVY",13.66,47.27,47.15,47.4,46.91,41.76,42.17,40.52,0.463,24.82,25.44,24.27,3.714,3.585,330.5,17.5,5.918,298.1377,7.336,0.0375367,0.04500666,0.4370075
"2018-09-04 09:00:00",3664,"CKVY",13.62,47.64,47.49,47.89,47.21,39.35,41.79,38.97,0.442,24.33,25.29,23.92,3.797,3.759,337.6,9.8,5.042,314.0849,7.337,0.04618147,0.05691204,0.479009
"2018-09-04 09:05:00",3665,"CKVY",13.6,48.5,48.25,48.63,47.58,40.14,40.34,38.7,0.466,24.8,25.48,24.17,3.299,3.548,332.7,15.56,4.384,330.3073,7.338,0.04618147,0.05691204,0.479009
"2018-09-04 09:10:00",3666,"CKVY",13.59,48.99,48.64,48.99,48.31,39.89,40.62,38.66,0.471,25.21,25.83,24.65,3.235,3.216,331.2,19.35,5.48,346.5546,7.339,0.04618147,0.05691204,0.479009
"2018-09-04 09:15:00",3667,"CKVY",13.57,50.33,49.67,50.46,48.86,37.35,39.99,37.04,0.464,25.81,26.73,25.01,3.18,3.201,331.4,21.05,4.822,362.675,7.34,0.05301738,0.06428579,0.5183905
"2018-09-04 09:20:00",3668,"CKVY",13.57,49.59,49.98,50.39,49.46,39.03,39.23,36.83,0.472,25.54,26.25,24.86,3.506,3.343,328.8,17.05,5.918,378.7749,7.34,0.05301738,0.06428579,0.5183905
"2018-09-04 09:25:00",3669,"CKVY",13.56,50.88,50.26,50.94,49.59,38.44,40.09,37.41,0.487,26.14,26.91,25.55,3.411,3.496,348,23.57,6.138,394.8576,7.342,0.05301738,0.06428579,0.5183905
"2018-09-04 09:30:00",3670,"CKVY",13.56,51.62,50.99,51.62,50.7,39.03,39.27,36.59,0.509,26.25,27.56,25.36,3.235,3.374,347.2,26.8,5.261,410.3033,7.342,0.0604099,0.07269902,0.5554994
"2018-09-04 09:35:00",3671,"CKVY",13.56,51.99,51.47,52.05,51.07,36.31,38.96,35.97,0.48,26.26,27.52,25.31,2.763,3.028,332,30.71,4.822,426.0595,7.343,0.0604099,0.07269902,0.5554994
"2018-09-04 09:40:00",3672,"CKVY",13.55,52.41,52.16,52.54,51.92,37.13,37.99,35.97,0.498,26.64,27.25,26.09,2.392,2.57,286.4,31.31,4.165,441.6914,7.344,0.0604099,0.07269902,0.5554994
"2018-09-04 09:45:00",3673,"CKVY",13.55,53.33,52.8,53.58,52.35,34.32,37.48,34.32,0.476,26.7,27.27,25.92,2.235,2.282,263.2,27.69,3.946,456.7434,7.345,0.06678479,0.07815447,0.5903907
"2018-09-04 09:50:00",3674,"CKVY",13.54,55.61,54.27,55.73,53.15,32.49,34.49,32.39,0.49,26.16,26.89,25.52,1.621,1.897,109.2,98.9,1.973,470.7831,7.345,0.06678479,0.07815447,0.5903907
"2018-09-04 09:55:00",3675,"CKVY",13.54,55.11,55.74,56.1,55.11,32.53,33.42,32.15,0.482,26.87,27.4,26.2,1.349,1.43,226.8,61.54,3.726,485.6635,7.346,0.06678479,0.07815447,0.5903907
"2018-09-04 10:00:00",3676,"CKVY",13.54,56.66,55.65,56.78,54.87,33.01,33.73,31.12,0.517,26.73,28.41,25.88,1.128,1.237,220.8,31.49,4.603,501.7507,7.347,0.07426228,0.08386011,0.6232106
"2018-09-04 10:05:00",3677,"CKVY",13.54,57.21,56.68,57.33,56.34,33.21,34.31,32.6,0.531,28.13,29.13,27.52,1.506,1.4,268.7,46.38,3.507,518.3611,7.348,0.07426228,0.08386011,0.6232106
"2018-09-04 10:10:00",3678,"CKVY",13.54,57.69,57.85,58.31,57.27,30.84,33.21,29.57,0.501,27.48,28.68,26.35,1.706,1.568,224.8,41.07,4.822,535.3194,7.348,0.07426228,0.08386011,0.6232106
"2018-09-04 10:15:00",3679,"CKVY",13.54,58.73,58.02,58.8,57.25,29.36,31.32,29.05,0.496,26.96,27.45,26.49,1.434,1.577,252,68.34,2.63,542.1282,7.349,0.07933854,0.08951425,0.6526381
"2018-09-04 10:20:00",3680,"CKVY",13.53,59.09,58.91,59.4,58.42,28.37,30.53,27.54,0.485,26.58,27.61,25.9,1.281,1.321,236.1,52.59,3.288,512.2822,7.349,0.07933854,0.08951425,0.6526381
"2018-09-04 10:25:00",3681,"CKVY",13.53,59.52,59.34,59.59,58.97,27.78,28.78,27.23,0.482,26.22,26.76,25.64,0.891,1.171,101,85.9,2.411,485.5035,7.35,0.07933854,0.08951425,0.6526381
"2018-09-04 10:30:00",3682,"CKVY",13.54,60.33,60.36,60.64,59.4,27.95,28.47,26.38,0.499,26.89,27.45,25.75,1.234,0.988,154.8,46.88,3.507,450.5812,7.35,0.06961454,0.07836404,0.6809326
"2018-09-04 10:35:00",3683,"CKVY",13.52,60.51,60.46,61.13,59.77,27.44,30.56,25.62,0.493,27.48,29.35,25.33,1.538,1.332,162.5,35.59,3.726,436.9382,7.349,0.06961454,0.07836404,0.6809326
"2018-09-04 10:40:00",3684,"CKVY",13.53,62.17,61.31,62.23,60.38,25.79,28.47,24.08,0.492,26.95,28.52,24.88,1.749,1.594,129.1,40.14,3.507,447.8911,7.348,0.06961454,0.07836404,0.6809326
"2018-09-04 10:45:00",3685,"CKVY",13.53,61.85,62.11,62.41,61.73,24.9,26.89,24.18,0.47,26.35,27.76,24.96,1.865,1.815,120.8,24.72,4.603,485.84,7.349,0.08359287,0.09490573,0.7051388
"2018-09-04 10:50:00",3686,"CKVY",13.53,63.45,62.63,63.45,61.73,21.74,25.45,21.05,0.434,23.76,26.31,22.44,2.047,2.028,146.3,21.76,5.48,550.041,7.349,0.08359287,0.09490573,0.7051388
"2018-09-04 10:55:00",3687,"CKVY",13.53,64.18,63.69,64.18,63.32,20.61,23.93,20.57,0.422,24.7,26.05,22.95,2.084,2.121,100.2,44.73,4.165,601.3561,7.349,0.08359287,0.09490573,0.7051388
"2018-09-04 11:00:00",3688,"CKVY",13.52,64.3,63.85,64.31,63.44,20.85,22.42,20.23,0.429,23.58,24.72,22.57,2.035,2.107,196.5,54.21,4.384,648.7849,7.35,0.1079943,0.1233378,0.7292825
"2018-09-04 11:05:00",3689,"CKVY",13.52,65.91,65.29,66.34,64.18,20.16,22.05,19.17,0.438,23.95,25.71,22.91,1.547,1.697,77.29,32.56,3.288,683.9706,7.351,0.1079943,0.1233378,0.7292825
"2018-09-04 11:10:00",3690,"CKVY",13.52,66.4,66.07,66.46,65.72,19,21.19,19,0.42,24.14,25.01,22.91,1.915,1.677,147.2,48.2,5.042,700.7811,7.352,0.1079943,0.1233378,0.7292825
"2018-09-04 11:15:00",3691,"CKVY",13.51,66.88,66.23,67.01,65.59,19.47,20.88,18.86,0.438,24.12,25.18,22.64,2.037,1.921,165.9,47.75,4.822,709.9462,7.352,0.1160557,0.1311396,0.7476639
"2018-09-04 11:20:00",3692,"CKVY",13.51,67.06,67.26,67.87,66.63,20.02,20.36,18.72,0.453,24.18,25.02,23.47,2.604,2.376,130.8,29.43,5.261,716.1307,7.353,0.1160557,0.1311396,0.7476639
"2018-09-04 11:25:00",3693,"CKVY",13.52,68.35,67.83,68.35,67.12,18.44,20.29,18.17,0.436,23.82,25.3,23.1,2.223,2.493,150.5,57.71,4.384,721.0797,7.353,0.1160557,0.1311396,0.7476639
"2018-09-04 11:30:00",3694,"CKVY",13.51,69.76,68.77,69.82,67.85,18.1,19.85,17.86,0.449,24.73,26.28,23.57,1.781,2.082,334.5,96.1,3.288,726.7841,7.353,0.1230032,0.1411124,0.7626805
"2018-09-04 11:35:00",3695,"CKVY",13.51,70.68,70.21,70.93,69.51,17.52,18.99,16.97,0.449,24.38,25.52,23.5,1.559,1.632,154.6,55.66,4.603,736.3189,7.355,0.1230032,0.1411124,0.7626805
"2018-09-04 11:40:00",3696,"CKVY",13.49,70.81,70.62,71.3,70.13,17.41,18.65,17,0.448,25.01,26.29,23.87,2.082,1.794,163.1,31.09,5.261,741.1444,7.355,0.1230032,0.1411124,0.7626805
"2018-09-04 11:45:00",3697,"CKVY",13.5,71.67,71.38,71.79,70.75,16.97,18.58,16.93,0.449,25.5,26.58,24.26,2.491,2.159,134.6,42.39,5.48,758.0567,7.355,0.1302252,0.1473495,0.7738703
"2018-09-04 11:50:00",3698,"CKVY",13.5,71.9,71.96,72.53,71.42,16.83,17.69,16.48,0.449,24.81,25.98,24.08,2.456,2.526,156.6,42.73,4.165,774.8129,7.355,0.1302252,0.1473495,0.7738703
"2018-09-04 11:55:00",3699,"CKVY",13.49,72.01,72.22,72.89,71.89,18.61,18.85,16.52,0.499,25.94,27.3,24.57,2.432,2.344,103.7,36.57,6.138,797.4768,7.356,0.1302252,0.1473495,0.7738703
"2018-09-04 12:00:00",3700,"CKVY",13.48,73.24,72.53,73.67,71.64,19.46,19.5,17.03,0.544,27.17,29.13,25.99,2.349,2.431,76.88,43.16,6.576,811.4001,7.356,0.1413122,0.1618146,0.7813874
"2018-09-04 12:05:00",3701,"CKVY",13.48,74.1,73.63,74.22,73.12,15.08,19.67,15.08,0.433,24.8,29.34,23.42,2.715,2.528,133.6,44.75,5.918,822.4255,7.356,0.1413122,0.1618146,0.7813874
"2018-09-04 12:10:00",3702,"CKVY",13.47,74.84,74.55,74.96,74.1,14.46,15.49,14.32,0.426,23.75,24.6,22.79,2.998,2.983,108.2,17.05,7.234,830.8745,7.357,0.1413122,0.1618146,0.7813874
"2018-09-04 12:15:00",3703,"CKVY",13.46,77.06,75.81,77.06,74.9,12.92,15.38,11.96,0.41,22.93,26.07,19.55,3.743,3.32,123.5,42.19,8.55,834.507,7.356,0.1487989,0.1727918,0.7884775
"2018-09-04 12:20:00",3704,"CKVY",13.46,75.95,76.15,77.06,75.52,15.01,15.01,11.75,0.459,22.2,25.03,19.43,4.418,4.041,141.4,21.41,7.672,833.8661,7.357,0.1487989,0.1727918,0.7884775
"2018-09-04 12:25:00",3705,"CKVY",13.45,75.52,76.08,77.18,75.27,13.84,15.69,12.61,0.417,23.03,25.91,21.38,5.077,4.735,109.5,21.09,8.11,827.0948,7.356,0.1487989,0.1727918,0.7884775
"2018-09-04 12:30:00",3706,"CKVY",13.45,76.36,76.59,77.17,75.45,12.26,15.38,11.65,0.38,23.02,25.77,19.54,5.664,5.411,115.7,18.24,9.64,819.9518,7.356,0.1559779,0.1888911,0.7911274
"2018-09-04 12:35:00",3707,"CKVY",13.44,76.35,77.17,77.77,76.35,10.31,14.59,9.83,0.32,20.36,25.22,15.55,5.688,5.632,140.9,19.93,9.43,827.0847,7.356,0.1559779,0.1888911,0.7911274
"2018-09-04 12:40:00",3708,"CKVY",13.44,77.88,76.63,78.25,75.97,12.4,14.25,10.31,0.404,20.27,25.03,16.55,5.546,5.638,133.4,19.9,10.3,832.177,7.356,0.1559779,0.1888911,0.7911274
"2018-09-04 12:45:00",3709,"CKVY",13.44,78.25,78.04,78.62,77.64,11.13,13.08,10.93,0.367,21.28,23.28,19.27,4.992,5.354,134.8,27.72,7.672,835.1068,7.355,0.1620572,0.1995962,0.7911996
"2018-09-04 12:50:00",3710,"CKVY",13.42,76.9,78.12,79.12,76.9,11.37,12.26,10.28,0.359,19.35,22.32,17.8,4.789,4.949,110,17.13,7.891,825.5625,7.355,0.1620572,0.1995962,0.7911996
"2018-09-04 12:55:00",3711,"CKVY",13.43,77.64,77.53,77.94,76.9,10.07,11.44,9.73,0.326,17.52,19.39,16.24,4.018,4.299,142.3,19.49,5.699,821.3396,7.354,0.1620572,0.1995962,0.7911996
"2018-09-04 13:00:00",3712,"CKVY",13.43,78.75,77.72,78.93,77.08,10.31,11.3,10.07,0.346,18.18,19.97,16.85,3.63,3.784,112.6,35.83,5.48,805.5149,7.355,0.1543587,0.1865997,0.787958
"2018-09-04 13:05:00",3713,"CKVY",13.42,78.44,78.64,79.05,78.07,12.13,12.13,9.59,0.403,18.05,21.91,16.24,2.849,3.222,44.09,85.1,5.48,796.5754,7.354,0.1543587,0.1865997,0.787958
"2018-09-04 13:10:00",3714,"CKVY",13.42,77.14,77.91,78.56,77.02,10.52,13.15,9.66,0.335,18.56,23.89,15.99,3.108,3.068,16.52,36.07,6.357,779.0697,7.353,0.1543587,0.1865997,0.787958
"2018-09-04 13:15:00",3715,"CKVY",13.42,80.2,78.34,80.3,77.14,9.59,10.62,9.59,0.337,17.94,19.56,16.96,2.539,2.812,176.7,51.95,3.726,758.6901,7.353,0.1406912,0.1659796,0.7794077
"2018-09-04 13:20:00",3716,"CKVY",13.41,79.11,79.79,80.3,79.11,10.41,10.65,9.28,0.354,18.12,19.88,16.84,2.75,2.568,141.9,40.58,6.357,753.078,7.352,0.1406912,0.1659796,0.7794077
"2018-09-04 13:25:00",3717,"CKVY",13.41,79.47,78.84,79.6,78,9.69,11.78,9.69,0.333,19.05,21.08,17.07,3.422,3.049,148.9,26.11,9.64,740.7953,7.353,0.1406912,0.1659796,0.7794077
"2018-09-04 13:30:00",3718,"CKVY",13.4,79.58,79.37,79.84,78.72,10.89,11.37,9.52,0.375,18.54,20.99,17.09,5.007,4.274,146.5,17.58,10.96,764.1715,7.351,0.146467,0.1736168,0.7670535
"2018-09-04 13:35:00",3719,"CKVY",13.4,80.6,80.5,81.2,79.46,9.93,11.27,9.35,0.353,18.97,21.7,17.31,5.518,5.435,135.9,20.26,8.11,795.5338,7.351,0.146467,0.1736168,0.7670535
"2018-09-04 13:40:00",3720,"CKVY",13.39,81.2,80.5,81.2,79.88,9.83,10.24,9.11,0.357,18.44,19.81,17.12,4.189,4.944,158.3,90.5,5.48,831.6047,7.351,0.146467,0.1736168,0.7670535
"2018-09-04 13:45:00",3721,"CKVY",13.38,78.27,79.29,81.2,77.91,12.4,13.35,9.55,0.409,19.97,23.93,17.7,3.334,3.619,351.4,51.42,7.891,785.623,7.351,0.1486272,0.1827101,0.7511981
"2018-09-04 13:50:00",3722,"CKVY",13.39,78.34,78.36,78.89,78.03,11.23,13.97,10.55,0.372,20.47,25.3,18.37,3.267,3.408,7.491,43.31,11.18,743.2315,7.35,0.1486272,0.1827101,0.7511981
"2018-09-04 13:55:00",3723,"CKVY",13.39,78.95,78.75,79.63,77.84,11.85,14.07,10.55,0.4,21.25,25.33,19.11,4.586,3.63,7.864,43.16,12.49,693.1602,7.349,0.1486272,0.1827101,0.7511981
"2018-09-04 14:00:00",3724,"CKVY",13.38,78.46,79.1,79.69,78.09,11.23,11.98,10.27,0.373,20.28,21.94,18.52,5.296,5.187,339.9,25.22,10.52,772.691,7.349,0.1525701,0.1834697,0.7313003
"2018-09-04 14:05:00",3725,"CKVY",13.38,77.84,78.46,79.2,77.66,10.99,11.3,10.41,0.358,19.29,20.02,18.84,5.3,5.08,171.1,32.11,8.11,763.0383,7.348,0.1525701,0.1834697,0.7313003
"2018-09-04 14:10:00",3726,"CKVY",13.38,80.1,79.2,80.2,77.66,10.96,12.4,10.24,0.385,20.33,21.97,19.12,4.68,5.258,176.1,33.19,7.672,737.9501,7.347,0.1525701,0.1834697,0.7313003
"2018-09-04 14:15:00",3727,"CKVY",13.38,80.6,80.3,80.6,79.94,10.72,12.29,10.27,0.381,20.8,23.79,19.45,3.946,4.165,116.8,31.34,7.672,728.2179,7.346,0.1430392,0.1771441,0.7099953
"2018-09-04 14:20:00",3728,"CKVY",13.37,80.2,80.6,81.3,79.94,11.57,12.22,9.79,0.407,21.09,23.94,18.85,4.084,4.067,95,22.24,8.77,762.8304,7.346,0.1430392,0.1771441,0.7099953
"2018-09-04 14:25:00",3729,"CKVY",13.37,79.75,80,80.8,78.95,11.78,11.85,10.2,0.408,20.89,22.33,19.53,3.822,3.884,208.4,86.7,9.64,813.8504,7.347,0.1430392,0.1771441,0.7099953
"2018-09-04 14:30:00",3730,"CKVY",13.36,79.57,79.82,80.5,79.2,12.46,13.39,11.09,0.43,22.86,24.97,21.09,4.378,3.981,326.2,50.16,11.4,759.6639,7.346,0.1403771,0.1703729,0.6839963
"2018-09-04 14:35:00",3731,"CKVY",13.36,80.4,80.2,81.2,79.63,12.81,15,11.09,0.453,23.34,29.23,20.88,5.475,4.938,325.4,26.64,12.49,722.8961,7.346,0.1403771,0.1703729,0.6839963
"2018-09-04 14:40:00",3732,"CKVY",13.36,80.9,80.3,80.9,79.57,13.83,17.7,12.98,0.497,28.67,32.37,24.99,7.564,6.415,292.5,16.41,15.78,726.2983,7.345,0.1403771,0.1703729,0.6839963
"2018-09-04 14:45:00",3733,"CKVY",13.34,80.9,80.6,81,80.1,12.12,15.89,11.5,0.437,26.38,30.3,22.07,9.03,8.29,294.3,19.91,18.41,765.0715,7.344,0.1609237,0.2031086,0.652508
"2018-09-04 14:50:00",3734,"CKVY",13.34,80.1,80.1,80.9,79.5,11.16,14.31,11.09,0.392,23.16,26.96,21.11,10.51,9.88,273.4,11,20.17,795.075,7.344,0.1609237,0.2031086,0.652508
"2018-09-04 14:55:00",3735,"CKVY",13.34,80.7,80.1,81,79.56,10.89,16.78,10.31,0.39,24.91,30.74,19.48,10.22,10.51,284.6,24.78,16.66,800.8343,7.342,0.1609237,0.2031086,0.652508
"2018-09-04 15:00:00",3736,"CKVY",13.34,82.3,80.8,82.3,80.2,10.27,13.46,9.93,0.386,21.88,26.04,19.02,9.26,9.86,324,37.26,15.78,792.2958,7.34,0.1752865,0.2331863,0.6244114
"2018-09-04 15:05:00",3737,"CKVY",13.34,80.5,81,82.3,80.5,10.13,12.26,9.83,0.36,20.9,24.57,19.24,7.978,8.55,336.9,20.55,14.25,778.1738,7.341,0.1752865,0.2331863,0.6244114
"2018-09-04 15:10:00",3738,"CKVY",13.34,79.48,80.2,80.9,79.42,11.71,15.61,10.07,0.402,24.34,29.4,19.1,8.31,8.1,307.2,25.37,17.76,745.249,7.341,0.1752865,0.2331863,0.6244114
"2018-09-04 15:15:00",3739,"CKVY",13.33,80.6,80.1,81,79.41,17.56,17.97,10.89,0.626,25.39,33.12,20.22,8.49,8.41,286.7,12.89,11.62,720.983,7.34,0.1555048,0.2054944,0.5911174
"2018-09-04 15:20:00",3740,"CKVY",13.32,80.6,80.6,81,80.3,12.73,17.32,10.82,0.455,25.68,32.2,20.73,7.599,8.01,282.8,25.7,11.62,717.5454,7.339,0.1555048,0.2054944,0.5911174
"2018-09-04 15:25:00",3741,"CKVY",13.33,80.6,80.9,81.7,80.3,14.99,17.08,10.89,0.534,26.36,32.16,21.73,7.234,7.448,278.1,15.96,15.34,738.0719,7.34,0.1555048,0.2054944,0.5911174
"2018-09-04 15:30:00",3742,"CKVY",13.32,79.71,79.94,80.6,79.16,12.87,15.06,10.27,0.446,22.99,28.86,18.99,8.32,7.746,265.3,16.01,16.88,725.9705,7.34,0.1503152,0.1971217,0.5545629
"2018-09-04 15:35:00",3743,"CKVY",13.32,79.96,79.71,80.2,79.16,9.89,13.28,9.72,0.345,20.89,25.08,17.85,9.85,9.14,251,15.83,16.66,669.5566,7.338,0.1503152,0.1971217,0.5545629
"2018-09-04 15:40:00",3744,"CKVY",13.33,80.8,80.1,80.8,79.28,14.44,14.65,9.72,0.519,21.45,28.28,17.52,9.48,9.79,278.9,32.57,15.34,641.0815,7.336,0.1503152,0.1971217,0.5545629
"2018-09-04 15:45:00",3745,"CKVY",13.33,79.77,80.8,81.3,79.77,13.35,17.18,12.46,0.463,28.24,32.25,24.37,8.91,9.11,299.9,15.43,16.66,642.2758,7.336,0.1499755,0.2033302,0.5177752
"2018-09-04 15:50:00",3746,"CKVY",13.32,79.53,79.41,80,78.79,10.23,13.76,9.65,0.352,20.68,26.03,17.26,7.907,8.53,250.6,29.24,15.12,666.2139,7.336,0.1499755,0.2033302,0.5177752
"2018-09-04 15:55:00",3747,"CKVY",13.33,81.4,80,81.5,79.16,13.01,15.3,10.2,0.476,24.48,28.69,18.69,7.723,7.707,294.4,26.55,13.59,637.986,7.336,0.1499755,0.2033302,0.5177752
"2018-09-04 16:00:00",3748,"CKVY",13.32,79.77,80.4,81.4,79.47,13.08,17.73,12.25,0.454,27.66,32.98,23.2,8.18,7.962,284.8,17.64,15.34,621.3556,7.336,0.1369268,0.1840584,0.4774702
"2018-09-04 16:05:00",3749,"CKVY",13.32,79.28,79.95,80.3,79.22,11.71,15.54,10.44,0.4,24.87,29.03,19.33,8.54,8.16,278.5,12.8,16.22,614.0535,7.336,0.1369268,0.1840584,0.4774702
"2018-09-04 16:10:00",3750,"CKVY",13.32,79.1,79.48,80,79.03,10.71,14.17,9.86,0.364,20.82,26.59,17.99,8.69,8.65,320.8,33.75,12.28,625.6223,7.334,0.1369268,0.1840584,0.4774702
"2018-09-04 16:15:00",3751,"CKVY",13.32,79.71,79.76,80.4,79.03,12.32,13.21,10.47,0.427,21.52,24.94,19.07,7.07,7.888,310.3,27.11,11.62,616.9412,7.334,0.1366042,0.1847172,0.4370117
"2018-09-04 16:20:00",3752,"CKVY",13.32,79.65,79.64,80.2,79.16,13.18,15.13,11.64,0.455,24.76,28.38,21.69,7.759,7.395,289.8,14.69,17.97,605.3774,7.334,0.1366042,0.1847172,0.4370117
"2018-09-04 16:25:00",3753,"CKVY",13.32,79.9,80.1,80.5,79.65,14.51,15.75,10.95,0.506,25.24,29.5,20.69,7.8,7.654,282.9,18.82,12.93,594.4106,7.333,0.1366042,0.1847172,0.4370117
"2018-09-04 16:30:00",3754,"CKVY",13.31,80.6,80.6,80.9,79.96,10.34,16.12,10.03,0.368,24.6,30.62,19.05,8.91,8.42,317,14.26,15.56,583.0342,7.333,0.1290396,0.1746896,0.3923307
"2018-09-04 16:35:00",3755,"CKVY",13.32,80.8,80.4,81,80,11.23,11.54,9.31,0.402,19.79,22.53,17.55,6.91,8.01,312.9,42.31,10.74,570.8463,7.333,0.1290396,0.1746896,0.3923307
"2018-09-04 16:40:00",3756,"CKVY",13.32,79.28,79.7,80.9,78.91,12.87,15.16,10.95,0.439,25.07,28.31,21.3,7.58,7.276,279.3,12.74,13.37,558.1491,7.333,0.1290396,0.1746896,0.3923307
"2018-09-04 16:45:00",3757,"CKVY",13.31,79.03,79.29,79.53,78.97,15.13,17.15,11.57,0.512,25.44,30.8,21.55,7.884,7.793,282.6,13.38,14.25,545.8655,7.333,0.1216235,0.1664303,0.3485001
"2018-09-04 16:50:00",3758,"CKVY",13.32,79.28,79.32,79.65,78.97,14.38,18.96,13.55,0.491,30.15,33.6,25.23,8.91,8.26,295.9,12.95,12.06,532.2866,7.332,0.1216235,0.1664303,0.3485001
"2018-09-04 16:55:00",3759,"CKVY",13.32,80.4,79.44,80.4,79.1,9.86,15.75,9.48,0.349,21.34,28.76,16.85,7.644,8.54,297.4,16.54,12.06,519.3259,7.332,0.1216235,0.1664303,0.3485001
"2018-09-04 17:00:00",3760,"CKVY",13.33,79.28,80.1,80.6,79.22,13.69,16.02,9.41,0.467,23.9,29.58,17.57,6.605,6.932,293.1,18.21,10.74,506.4348,7.331,0.1154272,0.1601533,0.3020141
"2018-09-04 17:05:00",3761,"CKVY",13.32,79.03,79.45,79.9,78.91,16.84,16.84,10.41,0.57,24.03,30.31,19.01,6.08,6.328,284.7,12.75,11.18,489.8514,7.331,0.1154272,0.1601533,0.3020141
"2018-09-04 17:10:00",3762,"CKVY",13.32,77.19,77.89,79.03,77,20.47,20.47,13.73,0.652,29.29,33.66,24.85,7.078,6.382,293.6,13.74,14.03,459.2943,7.331,0.1154272,0.1601533,0.3020141
"2018-09-04 17:15:00",3763,"CKVY",13.32,77.06,77.27,77.56,77.06,17.73,21.02,12.87,0.563,29.39,34.3,22.25,6.898,7.151,292.2,15.74,12.71,410.7791,7.329,0.08650639,0.1228767,0.2549538
"2018-09-04 17:20:00",3764,"CKVY",13.33,77.06,76.89,77.12,76.57,13.69,18.35,13.69,0.435,27.52,30.62,23.72,7.067,7.003,292.3,13.37,10.08,352.7576,7.328,0.08650639,0.1228767,0.2549538
"2018-09-04 17:25:00",3765,"CKVY",13.33,75.52,76.58,77.12,75.4,19.34,19.37,12.32,0.583,25.34,30.85,20.83,6.848,6.936,295,16.54,12.93,298.4216,7.328,0.08650639,0.1228767,0.2549538
"2018-09-04 17:30:00",3766,"CKVY",13.33,76.02,75.47,76.08,74.91,19.99,22.86,16.19,0.613,30.77,35.23,26.07,6.816,6.872,287.4,12.59,10.3,271.6812,7.326,0.07041592,0.105883,0.2086317
"2018-09-04 17:35:00",3767,"CKVY",13.35,77.37,77.64,78.6,75.95,16.33,19.89,11.02,0.523,25.61,31.95,18.41,6.549,6.643,279.8,11.87,10.3,308.5684,7.325,0.07041592,0.105883,0.2086317
"2018-09-04 17:40:00",3768,"CKVY",13.35,78.3,77.79,78.3,77.06,15.44,17.59,11.02,0.51,24.04,29.89,19.27,5.726,6.223,296.6,14.02,10.3,343.074,7.324,0.07041592,0.105883,0.2086317
"2018-09-04 17:45:00",3769,"CKVY",13.35,78.79,78.62,78.97,78.23,11.19,15.88,9.62,0.376,20.57,28.28,16.72,5.789,5.691,308.9,15.25,10.3,373.1868,7.324,0.08103991,0.1160484,0.1639178
"2018-09-04 17:50:00",3770,"CKVY",13.35,77.62,78.13,78.91,77.56,13.14,15.23,9.38,0.425,22.67,27.26,15.53,5.829,5.909,309.7,17.79,11.4,345.5288,7.324,0.08103991,0.1160484,0.1639178
"2018-09-04 17:55:00",3771,"CKVY",13.35,76.69,77.54,78.05,76.57,16.36,16.91,10.27,0.513,24.19,28.57,17.57,5.382,5.514,301.2,12.34,6.576,310.8684,7.325,0.08103991,0.1160484,0.1639178
"2018-09-04 18:00:00",3772,"CKVY",13.36,75.4,75.93,76.69,75.21,14.79,17.87,14.58,0.444,27.52,29.19,23.8,4.793,5.04,299.7,12.87,8.55,255.6425,7.324,0.05287026,0.08253638,0.118669
"2018-09-04 18:05:00",3773,"CKVY",13.36,74.11,74.58,75.59,73.86,20.4,20.71,14.82,0.587,29.19,31.68,24.35,4.403,4.661,303.6,10.23,9.43,208.8271,7.324,0.05287026,0.08253638,0.118669
"2018-09-04 18:10:00",3774,"CKVY",13.37,75.71,74.81,75.71,73.98,14.79,20.47,14.31,0.449,26.53,31.04,23.4,4.058,4.208,313.7,12.09,4.603,180.9952,7.323,0.05287026,0.08253638,0.118669
"2018-09-04 18:15:00",3775,"CKVY",13.37,75.09,75.79,76.08,74.97,19.03,19.03,13.76,0.566,25.61,30.11,22.87,3.817,3.961,306.8,10.25,6.795,171.5194,7.321,0.03391944,0.05600686,0.07599801
"2018-09-04 18:20:00",3776,"CKVY",13.37,73.93,73.82,75.09,73.25,19.1,22.63,18.76,0.546,31.13,32.96,29.1,3.49,3.636,304.6,10.79,6.138,171.0177,7.32,0.03391944,0.05600686,0.07599801
"2018-09-04 18:25:00",3777,"CKVY",13.38,75.35,74.95,75.48,73.99,20.33,20.37,18.01,0.61,29.87,32,28.29,3.335,3.402,306.4,9.06,4.165,180.3093,7.32,0.03391944,0.05600686,0.07599801
"2018-09-04 18:30:00",3778,"CKVY",13.38,76.34,75.57,76.34,75.17,15.95,20.64,14.58,0.494,28.73,32.33,24.46,3.312,3.289,310.4,12.29,6.357,189.5298,7.319,0.03385343,0.0518784,0.03929014
"2018-09-04 18:35:00",3779,"CKVY",13.38,75.12,75.8,76.41,75,21.23,22.01,15.95,0.632,31.36,33.89,26.72,3.323,3.231,295.5,14.15,5.48,202.8749,7.318,0.03385343,0.0518784,0.03929014
"2018-09-04 18:40:00",3780,"CKVY",13.4,74.39,74.57,75.12,74.01,19.65,22.87,17.87,0.571,31.83,33.97,27.78,3.93,3.596,298.8,10.77,7.453,202.3235,7.319,0.03385343,0.0518784,0.03929014
"2018-09-04 18:45:00",3781,"CKVY",13.4,74.51,74.18,74.57,73.77,20.34,22.74,19.24,0.593,31.73,33.6,29.6,4.247,4.16,299.7,11.14,6.576,205.2728,7.318,0.03761407,0.05653977,0.01671184
"2018-09-04 18:50:00",3782,"CKVY",13.41,74.7,74.47,74.76,74.21,22.32,23.93,20.27,0.655,33.36,35.14,31.13,4.293,4.305,304.5,11.75,6.138,207.8761,7.319,0.03761407,0.05653977,0.01671184
"2018-09-04 18:55:00",3783,"CKVY",13.41,74.88,74.8,74.95,74.64,20.61,22.5,20.3,0.608,32.62,33.98,31.43,4.158,4.289,300.9,11.22,5.48,212.6776,7.318,0.03761407,0.05653977,0.01671184
"2018-09-04 19:00:00",3784,"CKVY",13.41,75.01,74.94,75.13,74.76,21.54,22.32,20.3,0.638,32.82,34.05,31.48,3.677,3.964,302.9,10.94,4.822,207.776,7.318,0.02609132,0.03736639,0.006100993
"2018-09-04 19:05:00",3785,"CKVY",13.42,74.88,74.79,75.01,74.51,17.53,22.19,17.12,0.517,30.58,33.84,27.3,3.971,3.676,303.6,17.42,9.21,187.7715,7.318,0.02609132,0.03736639,0.006100993
"2018-09-04 19:10:00",3786,"CKVY",13.42,72.67,73.67,75.01,72.67,21.37,22.19,17.57,0.585,31.4,32.77,27.92,4.039,3.983,302,11.66,5.918,167.9696,7.317,0.02609132,0.03736639,0.006100993
"2018-09-04 19:15:00",3787,"CKVY",13.41,72.3,72.56,72.79,72.3,21.3,22.8,19.72,0.576,31.01,32.56,28.78,4.48,4.212,302,10.97,7.014,150.1222,7.317,0.02067584,0.03020078,0.0007597894
"2018-09-04 19:20:00",3788,"CKVY",13.43,70.94,71.56,72.36,70.82,23.63,24.52,21.37,0.611,32.08,32.93,30.64,4.279,4.512,305.8,8.89,6.357,134.4311,7.316,0.02067584,0.03020078,0.0007597894
"2018-09-04 19:25:00",3789,"CKVY",13.35,70.88,70.91,71.06,70.75,22.46,23.87,22.39,0.579,31.54,32.24,30.51,4.073,4.18,304.9,8.44,4.822,118.8142,7.315,0.02067584,0.03020078,0.0007597894
"2018-09-04 19:30:00",3790,"CKVY",13.09,69.95,70.51,71,69.95,22.91,24.86,22.26,0.572,31.44,32.72,30.21,3.843,4.016,308.6,7.364,5.48,101.7351,7.314,0.01661885,0.02434238,2.5E-07
"2018-09-04 19:35:00",3791,"CKVY",13,69.83,69.91,70.14,69.71,21.4,24.24,20.82,0.533,29.69,31.8,27.96,3.733,3.749,310.4,8.44,6.357,79.34719,7.313,0.01661885,0.02434238,2.5E-07
"2018-09-04 19:40:00",3792,"CKVY",12.96,69.95,69.69,69.95,69.46,18.49,21.5,18.46,0.462,27.36,28.69,25.14,3.653,3.714,323.8,8.73,5.48,57.05592,7.312,0.01661885,0.02434238,2.5E-07
"2018-09-04 19:45:00",3793,"CKVY",12.95,70.2,70.37,70.69,69.95,18.52,19.72,17.12,0.467,25.08,27.2,23.85,3.367,3.49,322,12.39,4.165,38.4173,7.311,0.01008408,0.0158432,2.5E-07
"2018-09-04 19:50:00",3794,"CKVY",12.94,69.58,69.76,70.26,69.4,17.33,19.28,17.29,0.428,24.89,26.15,23.23,2.801,3.111,326.7,12,3.288,27.46881,7.31,0.01008408,0.0158432,2.5E-07
"2018-09-04 19:55:00",3795,"CKVY",12.94,69.83,69.76,70.08,69.46,17.36,17.39,16.95,0.432,23.29,23.78,22.81,2.374,2.559,342.1,9.47,2.85,20.12238,7.309,0.01008408,0.0158432,2.5E-07
"2018-09-04 20:00:00",3796,"CKVY",12.93,65.52,68.16,69.95,65.39,24.24,28.49,17.26,0.52,27.37,33.39,23.44,1.914,2.19,321.6,53.14,2.63,13.9258,7.307,0.003850434,0.007294472,2.5E-07
"2018-09-04 20:05:00",3797,"CKVY",12.93,66.14,65.89,66.14,65.52,23.49,24.65,23.49,0.515,27.87,28.56,27.43,1.265,1.563,339.9,29.21,1.096,8.994545,7.306,0.003850434,0.007294472,2.5E-07
"2018-09-04 20:10:00",3798,"CKVY",12.92,67.01,66.55,67.14,66.08,23.22,23.7,22.98,0.525,27.99,28.4,27.69,1.152,1.176,26.3,3.292,2.411,5.083286,7.304,0.003850434,0.007294472,2.5E-07
"2018-09-04 20:15:00",3799,"CKVY",12.92,67.03,66.92,67.21,66.53,23.56,24.18,23.15,0.533,28.5,29.19,27.99,1.214,1.123,15.43,8.68,2.192,2.39008,7.303,-0.004334971,-0.005278863,2.5E-07
"2018-09-04 20:20:00",3800,"CKVY",12.92,66.35,66.41,67.09,65.49,24.56,27.47,23.56,0.542,29.6,31.66,28.44,1.876,1.546,7.551,7.105,2.85,0.8111097,7.302,-0.004334971,-0.005278863,2.5E-07
"2018-09-04 20:25:00",3801,"CKVY",12.91,65.12,65.95,66.66,64.69,28.02,28.05,24.63,0.593,30.29,31.26,29.19,2.24,2.067,8.61,3.286,3.507,0.2829533,7.301,-0.004334971,-0.005278863,2.5E-07
"2018-09-04 20:30:00",3802,"CKVY",12.91,64.57,64.5,65.18,64.07,26.44,28.7,26.41,0.549,30.45,31.59,29.17,2.55,2.411,5.402,2.955,3.288,0.1014033,7.299,-0.0006454455,0.0005066669,2.5E-07
"2018-09-04 20:35:00",3803,"CKVY",12.9,65.55,65.33,65.68,64.57,23.43,26.51,23.22,0.503,28.18,29.49,26.98,2.64,2.629,356.7,5.048,2.85,0.03139834,7.299,-0.0006454455,0.0005066669,2.5E-07
"2018-09-04 20:40:00",3804,"CKVY",12.91,65.92,65.89,66.11,65.55,22.02,24.08,21.92,0.479,27.19,28.27,25.95,2.59,2.637,347.5,2.777,3.507,0.0002128454,7.298,-0.0006454455,0.0005066669,2.5E-07
"2018-09-04 20:45:00",3805,"CKVY",12.9,64.57,65.31,66.11,64.5,23.43,23.5,21.75,0.486,26.05,26.72,25.14,2.622,2.599,341.5,8.04,3.726,0,7.297,0.002401418,0.00503871,2.5E-07
"2018-09-04 20:50:00",3806,"CKVY",12.9,64.08,64.18,64.57,63.89,23.5,24.73,23.22,0.479,26.54,27.5,25.73,2.608,2.598,343.6,7.706,2.85,0,7.296,0.002401418,0.00503871,2.5E-07
"2018-09-04 20:55:00",3807,"CKVY",12.89,63.23,63.61,64.08,63.17,23.37,23.98,22.92,0.463,25.56,26.14,25.17,2.372,2.511,329.7,4.701,2.63,0,7.296,0.002401418,0.00503871,2.5E-07
"2018-09-04 21:00:00",3808,"CKVY",12.9,62.32,62.98,63.3,62.26,25.97,27.34,23.33,0.498,26.2,28.58,25.12,2.118,2.214,334.6,3.858,3.069,0,7.295,0.001455054,0.003601834,2.5E-07
"2018-09-04 21:05:00",3809,"CKVY",12.89,62.07,62.09,62.38,61.76,26.18,26.62,25.77,0.498,26.95,27.41,26.49,2.583,2.325,356.7,9.54,5.042,0,7.295,0.001455054,0.003601834,2.5E-07
"2018-09-04 21:10:00",3810,"CKVY",12.9,60.1,61.9,62.69,60.1,30.77,30.77,25.29,0.545,27.54,29.23,26.45,3.156,2.913,22.32,25.71,4.822,0,7.295,0.001455054,0.003601834,2.5E-07
"2018-09-04 21:15:00",3811,"CKVY",12.9,59.73,59.61,60.04,59.17,29.98,31.32,29.74,0.524,28.49,29.34,27.95,3.042,3.139,16.09,16.76,2.63,0,7.294,0.002494179,0.004934028,2.5E-07
"2018-09-04 21:20:00",3812,"CKVY",12.89,59.3,59.38,59.85,59.17,30.08,31.52,29.98,0.518,28.34,29.42,27.83,1.999,2.592,29.35,17.29,1.534,0,7.294,0.002494179,0.004934028,2.5E-07
"2018-09-04 21:25:00",3813,"CKVY",12.89,58.62,59.24,59.42,58.62,33.96,34.26,29.64,0.571,28.37,30.66,27.6,0.973,1.436,341.5,49.37,1.534,0,7.293,0.002494179,0.004934028,2.5E-07
"2018-09-04 21:30:00",3814,"CKVY",12.88,56.77,56.76,58.68,55.47,31.46,38.44,31.46,0.495,29.47,31.52,26.84,0.753,0.868,265.8,41.47,2.192,0,7.293,-0.002589688,-0.002666718,2.5E-07
"2018-09-04 21:35:00",3815,"CKVY",12.89,52.47,54.49,56.96,52.41,50.03,50.38,31.25,0.673,30.91,34.69,26.68,0.971,0.786,143.1,47.57,2.192,0,7.29,-0.002589688,-0.002666718,2.5E-07
"2018-09-04 21:40:00",3816,"CKVY",12.88,55.99,53.27,55.99,52.04,33.55,50.03,33.55,0.513,30.33,34.38,27.66,1.758,1.307,262.6,29.35,4.822,0,7.289,-0.002589688,-0.002666718,2.5E-07
"2018-09-04 21:45:00",3817,"CKVY",12.88,54.76,55.61,56.49,54.7,38.18,39.07,33.25,0.558,29.4,30.63,27.55,2.253,2.002,269.7,8.87,3.069,0,7.289,-0.003849974,-0.004770309,2.5E-07
"2018-09-04 21:50:00",3818,"CKVY",12.88,52.91,53.94,54.76,52.85,44.15,44.28,37.7,0.603,31.15,32.39,29.37,2.398,2.375,274.6,5.653,2.63,0,7.289,-0.003849974,-0.004770309,2.5E-07
"2018-09-04 21:55:00",3819,"CKVY",12.88,51.19,52.15,52.91,51.13,47.99,47.99,44.08,0.615,31.63,32.19,30.82,1.614,2.075,274.7,66.11,1.534,0,7.288,-0.003849974,-0.004770309,2.5E-07
"2018-09-04 22:00:00",3820,"CKVY",12.88,50.45,50.78,51.19,50.32,47.1,54.6,47.1,0.588,32.7,35,30.96,0.84,1.208,79.12,31.18,0.877,0,7.287,-0.002200032,-0.002243313,2.5E-07
"2018-09-04 22:05:00",3821,"CKVY",12.88,51.5,50.72,51.5,50.26,42.67,49.56,42.5,0.554,30.67,32.36,29.46,0.524,0.626,306.9,28.21,1.973,0,7.287,-0.002200032,-0.002243313,2.5E-07
"2018-09-04 22:10:00",3822,"CKVY",12.88,52.92,52.2,52.92,51.43,37.64,43.46,37.29,0.514,29.63,30.75,27.34,1.153,0.764,359.1,5.558,4.384,0,7.286,-0.002200032,-0.002243313,2.5E-07
"2018-09-04 22:15:00",3823,"CKVY",12.87,54.16,53.71,54.34,52.79,37.64,37.84,36.03,0.538,27.98,29.17,26.95,1.976,1.61,338,11.67,3.507,0,7.285,-0.00525353,-0.007134463,2.5E-07
"2018-09-04 22:20:00",3824,"CKVY",12.87,53.8,54.42,54.78,53.8,38.98,38.98,36.34,0.55,28.89,29.59,28.17,2.028,2.085,341.1,10.47,2.192,0,7.286,-0.00525353,-0.007134463,2.5E-07
"2018-09-04 22:25:00",3825,"CKVY",12.87,50.29,51.92,53.86,50.23,46.7,46.7,39.05,0.579,30.25,30.86,29.42,1.372,1.764,201.2,78.2,1.315,0,7.285,-0.00525353,-0.007134463,2.5E-07
"2018-09-04 22:30:00",3826,"CKVY",12.87,48.44,48.9,50.23,48.38,49.61,53.28,46.7,0.574,31.49,32.42,30.46,1.03,1.119,189.6,24.92,2.85,0,7.285,-0.002811574,-0.003178349,2.5E-07
"2018-09-04 22:35:00",3827,"CKVY",12.87,47.08,48.02,48.69,47.02,53.21,53.76,49.03,0.585,30.99,31.7,30.26,1.765,1.37,232.8,6.31,3.946,0,7.285,-0.002811574,-0.003178349,2.5E-07
"2018-09-04 22:40:00",3828,"CKVY",12.86,46.28,46.62,47.15,46.22,57.33,59.69,53.21,0.612,32.36,33.27,30.89,2.347,2.06,277.1,22.03,2.85,0,7.284,-0.002811574,-0.003178349,2.5E-07
"2018-09-04 22:45:00",3829,"CKVY",12.86,46.9,46.58,47.02,46.22,54.35,57.29,54.31,0.594,31.73,32.16,31.27,2.511,2.482,331.8,10.84,2.85,0,7.283,-0.002454955,-0.002727792,2.5E-07
"2018-09-04 22:50:00",3830,"CKVY",12.86,46.9,46.99,47.21,46.71,54.17,55.41,53.15,0.592,31.21,32.03,30.81,1.617,2.097,317.8,30.1,1.534,0,7.283,-0.002454955,-0.002727792,2.5E-07
"2018-09-04 22:55:00",3831,"CKVY",12.86,48.02,46.71,48.02,45.91,47.22,57.84,47.22,0.538,30.62,32.38,28.85,1.068,1.276,246.5,90.4,2.85,0,7.283,-0.002454955,-0.002727792,2.5E-07
"2018-09-04 23:00:00",3832,"CKVY",12.86,50.49,49.47,50.49,48.02,41.49,47.18,41.49,0.519,28.54,29.01,27.81,1.309,1.206,327.8,5.633,3.726,0,7.283,-0.003407507,-0.004184666,2.5E-07
"2018-09-04 23:05:00",3833,"CKVY",12.86,51.11,50.78,51.11,50.43,41.22,41.91,41.22,0.527,28.27,28.56,27.86,1.531,1.395,336.9,5.598,1.754,0,7.283,-0.003407507,-0.004184666,2.5E-07
"2018-09-04 23:10:00",3834,"CKVY",12.85,49.82,51,51.36,49.82,50.75,50.75,41.15,0.619,29.16,32.77,28.22,1.448,1.522,332.8,48.71,2.85,0,7.283,-0.003407507,-0.004184666,2.5E-07
"2018-09-04 23:15:00",3835,"CKVY",12.84,45.87,47.87,49.88,45.87,65.47,65.47,50.75,0.688,33.09,34.99,32.1,0.879,1.079,110.4,31,2.192,0,7.284,-0.003981028,-0.005069712,2.5E-07
"2018-09-04 23:20:00",3836,"CKVY",12.85,46.12,45.44,46.12,45.07,58.75,66.16,57.76,0.623,33.34,35.08,31.85,1.107,0.982,156,9.88,2.411,0,7.284,-0.003981028,-0.005069712,2.5E-07
"2018-09-04 23:25:00",3837,"CKVY",12.85,44.83,45.44,46.19,44.83,58.96,59.61,57.9,0.595,31.91,32.64,31.3,1.553,1.338,189.1,17.39,2.411,0,7.283,-0.003981028,-0.005069712,2.5E-07
"2018-09-04 23:30:00",3838,"CKVY",12.84,43.96,44.44,44.95,43.9,59.06,60.23,58.31,0.577,31.1,31.5,30.6,2.021,1.807,216.6,12.47,3.507,0,7.283,-0.004113089,-0.005364704,2.5E-07
"2018-09-04 23:35:00",3839,"CKVY",12.83,43.59,43.78,44.09,43.47,58.55,58.99,58.27,0.564,30.24,30.63,29.82,2.174,2.121,236,7.507,3.069,0,7.282,-0.004113089,-0.005364704,2.5E-07
"2018-09-04 23:40:00",3840,"CKVY",12.84,42.98,43.21,43.59,42.98,61.36,62.91,58.58,0.577,30.78,31.5,29.92,1.604,1.907,266.4,5.613,0.658,0,7.282,-0.004113089,-0.005364704,2.5E-07
"2018-09-04 23:45:00",3841,"CKVY",12.84,42.48,42.99,43.16,42.48,63.52,63.59,61.33,0.586,30.82,31.23,30.56,1.236,1.408,218.4,9.23,2.411,0,7.282,-0.003016929,-0.003634244,2.5E-07
"2018-09-04 23:50:00",3842,"CKVY",12.84,41.87,42.1,42.67,41.8,67.88,67.91,63.18,0.612,30.82,32.06,30.42,0.81,0.974,162.3,23.49,1.754,0,7.282,-0.003016929,-0.003634244,2.5E-07
"2018-09-04 23:55:00",3843,"CKVY",12.83,42.11,42.15,42.36,41.74,71.1,72.54,68.05,0.647,33.37,34.05,32,0.957,0.92,124.3,33.58,1.315,0,7.281,-0.003016929,-0.003634244,2.5E-07
"2018-09-05 00:00:00",3844,"CKVY",12.83,41.87,41.99,42.3,41.74,73.2,73.61,70.66,0.66,33.71,34.16,33.28,0.917,0.964,101.3,31.07,2.192,0,7.281,-0.005193611,-0.007262597,2.5E-07
"2018-09-05 00:05:00",3845,"CKVY",12.82,41.07,41.79,42.24,41.07,70.21,74.84,70.18,0.614,33.34,34.62,32.12,1.15,1.042,153.3,28.24,2.411,0,7.282,-0.005193611,-0.007262597,2.5E-07
"2018-09-05 00:10:00",3846,"CKVY",12.83,42.12,41.47,42.12,41,62.43,70.11,62.43,0.568,31.17,32.14,30.06,1.518,1.243,198,11.41,2.85,0,7.281,-0.005193611,-0.007262597,2.5E-07
"2018-09-05 00:15:00",3847,"CKVY",12.83,42.99,43.12,43.49,42.12,54.13,62.33,51.25,0.51,28.2,30.26,26.57,1.881,1.753,230.1,12.87,3.069,0,7.281,-0.00415882,-0.005477813,2.5E-07
"2018-09-05 00:20:00",3848,"CKVY",12.81,40.47,41.31,42.99,40.35,58.53,58.87,54.07,0.5,27.26,27.56,26.89,2.366,2.16,245.3,7.842,4.384,0,7.281,-0.00415882,-0.005477813,2.5E-07
"2018-09-05 00:25:00",3849,"CKVY",12.82,40.29,40.19,40.53,40.04,61.52,61.76,58.46,0.522,27.57,28.17,26.97,2.507,2.49,255.5,11.36,3.069,0,7.281,-0.00415882,-0.005477813,2.5E-07
"2018-09-05 00:30:00",3850,"CKVY",12.81,40.23,40.26,40.41,40.1,61.49,62.65,60.66,0.52,28.06,28.63,27.67,1.954,2.233,314.2,43.22,1.754,0,7.281,-0.001892627,-0.001980091,2.5E-07
"2018-09-05 00:35:00",3851,"CKVY",12.82,39.73,39.48,40.23,39.05,68.07,69.69,61.14,0.565,29.01,30.17,27.74,2.121,1.913,130,12.49,6.138,0,7.281,-0.001892627,-0.001980091,2.5E-07
"2018-09-05 00:40:00",3852,"CKVY",12.81,40.1,40.32,40.6,39.79,67.59,68.07,66.22,0.569,30.17,30.48,29.93,2.665,2.42,121.4,8.88,4.822,0,7.281,-0.001892627,-0.001980091,2.5E-07
"2018-09-05 00:45:00",3853,"CKVY",12.81,39.3,39.83,40.1,39.24,70.13,70.13,67.59,0.572,30.42,30.68,30.14,3.541,3.074,142,13.74,4.822,0,7.282,-0.002132686,-0.002345566,2.5E-07
"2018-09-05 00:50:00",3854,"CKVY",12.81,39.43,39.32,39.49,39.12,68.56,70.17,68.49,0.562,30.02,30.45,29.81,3.585,3.671,148.8,6.125,5.48,0,7.283,-0.002132686,-0.002345566,2.5E-07
"2018-09-05 00:55:00",3855,"CKVY",12.8,39.92,40.07,40.42,39.43,66.81,68.52,65.3,0.559,29.82,30.23,29.54,3.912,3.738,149,6.779,6.138,0,7.283,-0.002132686,-0.002345566,2.5E-07
"2018-09-05 01:00:00",3856,"CKVY",12.81,39.98,40.04,40.23,39.8,65.98,66.84,65.54,0.553,29.62,29.83,29.44,4.481,4.195,151.6,6.972,6.357,0,7.283,-0.0003532683,7.76719E-05,2.5E-07
"2018-09-05 01:05:00",3857,"CKVY",12.79,40.23,40.18,40.41,39.86,64.95,65.95,63.41,0.55,29.1,29.58,28.78,4.644,4.553,152.6,9.47,5.699,0,7.285,-0.0003532683,7.76719E-05,2.5E-07
"2018-09-05 01:10:00",3858,"CKVY",12.8,39.55,39.92,40.17,39.49,68.08,68.22,65.02,0.561,29.95,30.14,29.31,4.247,4.465,135.1,9.34,4.384,0,7.285,-0.0003532683,7.76719E-05,2.5E-07
"2018-09-05 01:15:00",3859,"CKVY",12.8,39.13,39.52,39.8,39.13,70.69,70.69,67.74,0.573,30.23,30.78,29.81,3.662,3.929,145.9,9.94,3.946,0,7.285,0.0001471172,0.0007126955,2.5E-07
"2018-09-05 01:20:00",3860,"CKVY",12.8,38.02,38.41,39.31,37.83,73.58,74.81,70.69,0.571,30.54,30.7,30.29,3.464,3.554,161,12.05,4.384,0,7.284,0.0001471172,0.0007126955,2.5E-07
"2018-09-05 01:25:00",3861,"CKVY",12.79,39.75,38.8,39.81,37.95,64.89,73.58,64.89,0.539,29.61,30.43,28.92,3.883,3.602,165,6.225,6.138,0,7.285,0.0001471172,0.0007126955,2.5E-07
"2018-09-05 01:30:00",3862,"CKVY",12.79,41.54,40.33,41.54,39.68,59.09,64.93,59.03,0.526,28.58,29.05,28.09,4.225,4.135,171.8,10.12,5.699,0,7.286,-0.0005691868,-0.0002157338,2.5E-07
"2018-09-05 01:35:00",3863,"CKVY",12.79,42.53,42.21,43.02,41.48,57.38,59.16,57.17,0.531,28.55,29.22,28.1,4.428,4.327,162.8,16.33,6.357,0,7.286,-0.0005691868,-0.0002157338,2.5E-07
"2018-09-05 01:40:00",3864,"CKVY",12.78,40.49,42.11,42.84,40.49,62.6,62.63,57.31,0.535,28.82,29.25,28.42,4.095,4.299,189.5,12.82,5.042,0,7.287,-0.0005691868,-0.0002157338,2.5E-07
"2018-09-05 01:45:00",3865,"CKVY",12.77,41.36,39.75,41.36,38.46,56.22,66.79,56.22,0.497,28.16,28.94,26.82,4.397,4.139,201.5,14.26,7.891,0,7.289,0.0009453638,0.001811326,2.5E-07
"2018-09-05 01:50:00",3866,"CKVY",12.78,42.17,41.63,42.23,41.18,50.66,56.18,50.66,0.462,26.21,26.88,25.19,4.254,4.327,197.4,8.62,5.699,0,7.288,0.0009453638,0.001811326,2.5E-07
"2018-09-05 01:55:00",3867,"CKVY",12.78,40.44,42.3,43.28,40.44,56.98,56.98,48.19,0.486,25.64,26.61,24.78,4.408,4.353,164.8,19.91,5.261,0,7.289,0.0009453638,0.001811326,2.5E-07
"2018-09-05 02:00:00",3868,"CKVY",12.77,40.13,40.61,41.06,40.07,61.23,61.23,55.12,0.516,26.62,27.88,26.07,4.105,4.3,97.2,18.9,5.042,0,7.29,0.001729899,0.002856696,2.5E-07
"2018-09-05 02:05:00",3869,"CKVY",12.77,38.15,38.2,40.13,37.35,66.45,67.07,61.37,0.518,27.74,28.16,27.38,4.397,4.212,99.4,9.77,6.138,0,7.29,0.001729899,0.002856696,2.5E-07
"2018-09-05 02:10:00",3870,"CKVY",12.77,39.33,38.68,39.33,38.15,64.25,68.17,64.25,0.525,28.43,29.07,27.83,4.669,4.521,108.9,5.855,6.357,0,7.29,0.001729899,0.002856696,2.5E-07
"2018-09-05 02:15:00",3871,"CKVY",12.76,41.18,40.71,41.3,39.27,58.97,64.22,58.76,0.518,28.08,28.45,27.62,4.776,4.759,96.7,9.54,6.357,0,7.29,0.0006426871,0.001343279,2.5E-07
"2018-09-05 02:20:00",3872,"CKVY",12.76,41.61,41.48,41.67,41.12,57.59,59.72,57.59,0.514,28.11,28.44,27.73,4.615,4.755,88,6.763,5.918,0,7.29,0.0006426871,0.001343279,2.5E-07
"2018-09-05 02:25:00",3873,"CKVY",12.76,40.44,41.63,42.05,40.44,59.96,59.96,57.08,0.512,27.91,28.39,27.58,4.052,4.36,113.9,62.29,4.822,0,7.291,0.0006426871,0.001343279,2.5E-07
"2018-09-05 02:30:00",3874,"CKVY",12.76,36.11,38.28,40.44,35.99,70.84,70.88,59.93,0.51,27.48,27.78,26.99,3.78,3.849,227.3,9.05,5.48,0,7.291,0.0009547786,0.001799564,2.5E-07
"2018-09-05 02:35:00",3875,"CKVY",12.75,36.3,36.19,36.42,35.87,70.19,71.08,68.44,0.509,27.23,27.65,26.85,3.436,3.629,236.4,12.97,5.042,0,7.291,0.0009547786,0.001799564,2.5E-07
"2018-09-05 02:40:00",3876,"CKVY",12.75,36.24,36.27,36.42,36.11,69.74,70.29,69.16,0.505,27.29,27.63,27.01,3.029,3.243,250,7.595,3.288,0,7.29,0.0009547786,0.001799564,2.5E-07
"2018-09-05 02:45:00",3877,"CKVY",12.74,36.86,36.41,36.86,35.99,67.48,70.77,67.44,0.5,27.21,27.6,26.86,2.096,2.568,293.5,25.03,1.973,0,7.29,-0.001321413,-0.001248132,2.5E-07
"2018-09-05 02:50:00",3878,"CKVY",12.74,37.97,37.28,38.09,36.73,60.07,67.51,60.07,0.465,26.52,27.1,25.35,1.47,1.72,297.8,45.91,3.946,0,7.289,-0.001321413,-0.001248132,2.5E-07
"2018-09-05 02:55:00",3879,"CKVY",12.74,40.13,39.4,40.19,38.03,53.1,60,52.72,0.448,25.01,25.48,24.16,1.656,1.572,191.1,25.48,4.822,0,7.288,-0.001321413,-0.001248132,2.5E-07
"2018-09-05 03:00:00",3880,"CKVY",12.73,37.72,38.87,40.25,37.6,64.53,64.53,53.13,0.495,25.76,26.86,24.4,2.083,1.87,173.6,16.07,3.069,0,7.288,-0.002915505,-0.003536698,2.5E-07
"2018-09-05 03:05:00",3881,"CKVY",12.72,37.97,37.7,38.03,36.98,62.16,65.97,60.37,0.481,26.29,27.12,25.02,1.935,2.093,131.2,61.22,2.85,0,7.288,-0.002915505,-0.003536698,2.5E-07
"2018-09-05 03:10:00",3882,"CKVY",12.72,38.4,38.47,39.02,37.84,64.39,64.39,58.49,0.507,26.61,27.7,25.37,1.587,1.691,159.6,21.45,2.192,0,7.289,-0.002915505,-0.003536698,2.5E-07
"2018-09-05 03:15:00",3883,"CKVY",12.72,36.61,37.76,38.34,36.61,70.09,70.57,63.64,0.515,27.66,28.21,26.89,1.485,1.556,140.1,13.28,2.63,0,7.289,-0.00298249,-0.003643501,2.5E-07
"2018-09-05 03:20:00",3884,"CKVY",12.72,36.61,36.63,36.98,36.24,75,75.03,69.85,0.551,28.32,29.52,27.65,1.631,1.474,123.4,6.592,2.63,0,7.289,-0.00298249,-0.003643501,2.5E-07
"2018-09-05 03:25:00",3885,"CKVY",12.72,36.3,36.46,36.67,36.11,74.17,75.44,73.14,0.538,29.04,29.49,28.51,1.589,1.604,124.9,10.96,2.192,0,7.289,-0.00298249,-0.003643501,2.5E-07
"2018-09-05 03:30:00",3886,"CKVY",12.71,36.92,36.48,36.98,36.18,67,74.62,67,0.498,27.94,29.08,26.96,1.552,1.577,86.8,13.69,2.411,0,7.289,-0.00369152,-0.004772109,2.5E-07
"2018-09-05 03:35:00",3887,"CKVY",12.7,37.29,37.3,37.6,36.86,67.07,69.47,65.56,0.506,27.39,28.3,26.66,1.55,1.584,43.1,20.25,1.973,0,7.289,-0.00369152,-0.004772109,2.5E-07
"2018-09-05 03:40:00",3888,"CKVY",12.71,37.54,37.49,37.67,37.17,65.05,67.04,64.91,0.496,27.01,27.35,26.74,1.178,1.401,87.7,0.024,1.096,0,7.289,-0.00369152,-0.004772109,2.5E-07
"2018-09-05 03:45:00",3889,"CKVY",12.71,37.11,37.41,37.61,37.05,67.56,67.56,64.06,0.506,26.73,27.4,26.38,0.582,0.861,92.4,23.6,1.315,0,7.289,-0.003998963,-0.005288728,2.5E-07
"2018-09-05 03:50:00",3890,"CKVY",12.69,36,36.68,37.18,35.94,72.61,72.61,67.52,0.52,27.66,28.07,27.31,0.521,0.497,221.5,23.78,2.411,0,7.289,-0.003998963,-0.005288728,2.5E-07
"2018-09-05 03:55:00",3891,"CKVY",12.69,33.35,34.49,36,33.35,76.76,76.76,72.64,0.495,27.25,28.08,26.63,1.144,0.81,243.4,7.018,3.288,0,7.289,-0.003998963,-0.005288728,2.5E-07
"2018-09-05 04:00:00",3892,"CKVY",12.7,33.23,33.28,33.41,33.1,78.34,78.65,76.76,0.503,27.18,27.37,26.88,2.04,1.576,250.7,4.444,3.726,0,7.289,-0.004642304,-0.006450759,2.5E-07
"2018-09-05 04:05:00",3893,"CKVY",12.69,33.04,33.11,33.29,32.92,75.53,78.38,75.53,0.481,26.74,27.26,26.14,2.309,2.243,225.9,10.13,3.507,0,7.288,-0.004642304,-0.006450759,2.5E-07
"2018-09-05 04:10:00",3894,"CKVY",12.69,33.3,33.14,33.42,32.86,77.32,77.87,75.5,0.498,26.69,27.25,26.04,2.102,2.205,162.2,14.08,2.411,0,7.288,-0.004642304,-0.006450759,2.5E-07
"2018-09-05 04:15:00",3895,"CKVY",12.68,34.84,34.27,34.97,33.36,73.72,78.04,73.41,0.505,27.45,27.79,27.08,1.835,2.008,151.3,7.504,2.63,0,7.288,-0.002867005,-0.003488459,2.5E-07
"2018-09-05 04:20:00",3896,"CKVY",12.68,34.47,34.45,34.9,34.16,77.36,77.39,73,0.522,27.29,28.13,26.68,1.564,1.667,103.6,41.3,1.973,0,7.288,-0.002867005,-0.003488459,2.5E-07
"2018-09-05 04:25:00",3897,"CKVY",12.68,34.16,34.08,34.41,33.73,77.6,80.8,77.32,0.517,28.23,28.63,27.9,1.366,1.47,168.1,30.96,2.192,0,7.289,-0.002867005,-0.003488459,2.5E-07
"2018-09-05 04:30:00",3898,"CKVY",12.68,34.29,34.35,34.53,34.16,73.37,77.49,72.38,0.491,26.84,27.87,26.32,1.302,1.318,156.8,11.52,2.411,0,7.29,-0.003777677,-0.004940584,2.5E-07
"2018-09-05 04:35:00",3899,"CKVY",12.67,33.55,34.16,34.53,33.55,75.4,75.43,71.28,0.49,26.4,26.86,25.68,1.332,1.365,128.4,12.19,2.63,0,7.288,-0.003777677,-0.004940584,2.5E-07
"2018-09-05 04:40:00",3900,"CKVY",12.65,32.5,33.13,33.73,32.43,77.91,78.04,75.33,0.485,26.7,26.98,26.28,1.415,1.355,146.6,13.83,2.192,0,7.289,-0.003777677,-0.004940584,2.5E-07
"2018-09-05 04:45:00",3901,"CKVY",12.66,32.68,32.36,32.68,32.06,81.2,81.6,77.98,0.51,26.97,27.58,26.34,0.939,1.209,224.6,83.9,1.096,0,7.29,-0.003985509,-0.005314955,2.5E-07
"2018-09-05 04:50:00",3902,"CKVY",12.66,33.06,32.86,33.06,32.5,78.56,81.2,77.33,0.501,27.12,27.62,26.52,0.964,0.835,313.4,19.09,2.85,0,7.288,-0.003985509,-0.005314955,2.5E-07
"2018-09-05 04:55:00",3903,"CKVY",12.66,33,32.51,33.06,32.19,77.13,78.95,77.13,0.49,26.4,27.13,26,1.409,1.262,258.2,15.13,3.726,0,7.289,-0.003985509,-0.005314955,2.5E-07
"2018-09-05 05:00:00",3904,"CKVY",12.64,33.62,33.64,33.93,33.06,73.45,77.09,73.45,0.479,26.5,26.73,26.05,1.568,1.467,209.6,32.83,1.534,0,7.289,-0.004179065,-0.005655786,2.5E-07
"2018-09-05 05:05:00",3905,"CKVY",12.64,33.93,33.65,33.99,33.19,72.46,74.14,72.12,0.478,25.94,26.12,25.78,1.117,1.42,183,0.133,0,0,7.29,-0.004179065,-0.005655786,2.5E-07
"2018-09-05 05:10:00",3906,"CKVY",12.64,34.55,33.94,34.55,33.62,70.91,72.8,70.91,0.48,25.97,26.2,25.71,0.53,0.686,158.7,25.38,2.192,0,7.289,-0.004179065,-0.005655786,2.5E-07
"2018-09-05 05:15:00",3907,"CKVY",12.64,34.55,34.94,35.16,34.48,75.14,75.14,70.6,0.508,26.69,27.49,26.03,1.141,0.806,147.2,2.74,3.069,0,7.291,-0.004525291,-0.006262912,2.5E-07
"2018-09-05 05:20:00",3908,"CKVY",12.64,33.37,33.8,34.55,33.31,80.5,81.9,75.24,0.52,28.4,29.09,27.47,1.81,1.497,147,5.899,2.85,0,7.292,-0.004525291,-0.006262912,2.5E-07
"2018-09-05 05:25:00",3909,"CKVY",12.63,32.88,33.02,33.37,32.82,77.54,80.5,77.03,0.491,27.05,28.03,26.44,2.235,2.129,172.4,9.91,2.85,0,7.292,-0.004525291,-0.006262912,2.5E-07
"2018-09-05 05:30:00",3910,"CKVY",12.63,32.51,32.74,33.06,32.51,75.41,78.16,74.11,0.47,26.13,26.79,25.49,1.729,1.941,170.7,39.31,3.288,0,7.292,-0.00330675,-0.004173618,2.5E-07
"2018-09-05 05:35:00",3911,"CKVY",12.63,31.95,32.23,32.57,31.95,80.5,80.5,75.41,0.491,26.28,26.81,25.6,1.763,1.724,108.8,18.62,2.63,0,7.293,-0.00330675,-0.004173618,2.5E-07
"2018-09-05 05:40:00",3912,"CKVY",12.62,31.95,32.03,32.26,31.77,80.4,80.5,79.57,0.49,26.6,26.84,26.35,1.403,1.611,93.5,6.826,2.411,0,7.293,-0.00330675,-0.004173618,2.5E-07
"2018-09-05 05:45:00",3913,"CKVY",12.62,32.26,31.87,32.32,31.58,78.64,81.5,78.64,0.485,26.58,26.8,26.31,1.148,1.31,58.5,44.63,1.534,0,7.293,-0.003666475,-0.004779789,0.0006802513
"2018-09-05 05:50:00",3914,"CKVY",12.61,33.87,32.97,33.87,32.2,72.32,78.74,72.29,0.476,26.1,26.59,25.77,0.954,1.066,2.624,6.231,2.192,0,7.292,-0.003666475,-0.004779789,0.0006802513
"2018-09-05 05:55:00",3915,"CKVY",12.62,34.24,34.18,34.49,33.8,72.29,72.46,71.64,0.483,26.14,26.49,25.82,0.933,0.947,11.91,7.975,1.973,0,7.292,-0.003666475,-0.004779789,0.0006802513
"2018-09-05 06:00:00",3916,"CKVY",12.62,32.94,33.81,34.55,32.82,77.03,79.26,71.74,0.489,27.09,27.82,26.26,1.417,1.172,249.4,16.47,2.63,0,7.293,-0.004368562,-0.005987801,0.005877543
"2018-09-05 06:05:00",3917,"CKVY",12.61,33.57,33.06,33.63,32.76,71.44,77,71.44,0.465,25.84,26.53,25.25,1.915,1.647,215.7,4.659,3.726,0,7.293,-0.004368562,-0.005987801,0.005877543
"2018-09-05 06:10:00",3918,"CKVY",12.6,32.58,33.23,33.94,32.58,75.7,75.7,70.85,0.473,25.57,25.89,25.25,2.757,2.278,212.8,5.113,4.822,0,7.294,-0.004368562,-0.005987801,0.005877543
"2018-09-05 06:15:00",3919,"CKVY",12.61,32.21,32.54,32.77,32.09,76.94,77.07,75.49,0.474,25.84,26.06,25.63,2.843,2.855,206.3,11.57,3.069,0,7.294,0.002575483,0.004441916,0.01631855
"2018-09-05 06:20:00",3920,"CKVY",12.6,31.65,31.97,32.21,31.59,74.88,77,74.77,0.451,25.21,25.8,24.55,2.336,2.559,176.5,14.06,3.069,0,7.295,0.002575483,0.004441916,0.01631855
"2018-09-05 06:25:00",3921,"CKVY",12.6,30.48,30.94,31.65,30.48,78.38,78.45,74.88,0.45,24.63,25.04,24.28,1.987,2.159,162.3,11.28,3.069,0,7.296,0.002575483,0.004441916,0.01631855
"2018-09-05 06:30:00",3922,"CKVY",12.6,30.23,30.32,30.6,30.11,82.3,82.4,78.34,0.468,25.02,25.65,24.53,2.207,2.072,126.6,12.74,3.726,0,7.295,0.002173772,0.003738755,0.03866042
"2018-09-05 06:35:00",3923,"CKVY",12.6,29.49,29.96,30.29,29.49,84,84,81.8,0.463,25.41,25.67,25.13,2.648,2.448,93.8,8.63,3.946,0.009750556,7.294,0.002173772,0.003738755,0.03866042
"2018-09-05 06:40:00",3924,"CKVY",12.59,30.17,29.83,30.23,29.37,83,84.1,82.2,0.471,25.38,25.84,25,2.78,2.753,95.5,7.326,4.384,0.09565205,7.295,0.002173772,0.003738755,0.03866042
"2018-09-05 06:45:00",3925,"CKVY",12.6,30.73,30.52,30.79,30.11,83.7,83.8,81.5,0.486,25.77,26.45,25.37,2.477,2.649,113.8,14.7,2.63,0.3128824,7.295,0.00191848,0.003258974,0.07510258
"2018-09-05 06:50:00",3926,"CKVY",12.6,30.73,30.86,31.1,30.6,81.5,84,81.5,0.473,26.19,26.58,25.63,2.288,2.379,127.7,6.714,2.85,0.7633272,7.295,0.00191848,0.003258974,0.07510258
"2018-09-05 06:55:00",3927,"CKVY",12.59,29.68,30.06,30.73,29.61,83.7,84.1,81.5,0.465,25.47,25.74,25.19,2.167,2.168,143.4,10.45,3.507,1.488373,7.295,0.00191848,0.003258974,0.07510258
"2018-09-05 07:00:00",3928,"CKVY",12.59,29.18,29.41,29.74,29.12,83.4,83.7,82.7,0.454,24.95,25.38,24.7,2.634,2.422,149,5.312,4.165,2.581608,7.296,0.002015383,0.003240155,0.117413
"2018-09-05 07:05:00",3929,"CKVY",12.59,29.18,28.99,29.24,28.87,84.4,84.8,83.4,0.459,24.87,25.08,24.57,2.665,2.681,164.1,5.911,3.069,4.131357,7.295,0.002015383,0.003240155,0.117413
"2018-09-05 07:10:00",3930,"CKVY",12.6,30.36,29.93,30.36,29.12,81.3,84.4,81.3,0.465,25.24,25.49,24.97,2.443,2.545,270.2,56.71,4.603,6.610803,7.295,0.002015383,0.003240155,0.117413
"2018-09-05 07:15:00",3931,"CKVY",12.61,30.36,30.77,31.53,30.23,81.5,81.6,78.45,0.466,25.44,25.73,25.25,2.158,2.332,260.5,19.29,5.918,10.2196,7.296,0.003043719,0.004442769,0.1623409
"2018-09-05 07:20:00",3932,"CKVY",12.62,31.28,30.78,31.34,30.36,78.31,81.6,78.28,0.465,25.43,25.57,25.29,1.979,2.032,225.1,8.17,2.411,17.02053,7.296,0.003043719,0.004442769,0.1623409
"2018-09-05 07:25:00",3933,"CKVY",12.63,32.33,31.99,32.52,31.28,75.97,78.28,75.56,0.47,25.48,25.81,25.26,1.678,1.931,194.7,19.9,2.192,28.81338,7.297,0.003043719,0.004442769,0.1623409
"2018-09-05 07:30:00",3934,"CKVY",12.65,32.71,32.55,32.71,32.33,72.99,75.97,72.95,0.459,25.4,25.71,24.88,0.973,1.221,134.1,11.67,1.096,35.88601,7.298,0.005766847,0.00730668,0.2082869
"2018-09-05 07:35:00",3935,"CKVY",12.67,33.08,32.92,33.2,32.58,76.94,76.94,72.44,0.491,25.59,26.64,24.88,0.687,0.845,96.3,21.15,1.534,39.5179,7.3,0.005766847,0.00730668,0.2082869
"2018-09-05 07:40:00",3936,"CKVY",12.7,33.51,33.2,33.51,32.89,76.87,79.03,76.53,0.499,27.01,27.41,26.57,0.649,0.625,39.86,6.832,1.534,41.53204,7.3,0.005766847,0.00730668,0.2082869
"2018-09-05 07:45:00",3937,"CKVY",12.74,34.38,33.88,34.38,33.39,69.93,76.84,69.93,0.47,26.24,27.1,25.53,0.567,0.638,30.45,0.044,0,49.29619,7.301,0.007377437,0.008427883,0.2543083
"2018-09-05 07:50:00",3938,"CKVY",12.79,36.61,35.53,36.67,34.25,65.06,71.34,64.75,0.478,26.25,26.96,25.45,0.324,0.429,55.37,32.73,1.096,71.13513,7.303,0.007377437,0.008427883,0.2543083
"2018-09-05 07:55:00",3939,"CKVY",12.83,36.85,36.89,37.16,36.61,66.78,66.81,63.82,0.495,26.38,26.92,25.76,0.484,0.368,112.1,10.53,1.973,92.28128,7.305,0.007377437,0.008427883,0.2543083
"2018-09-05 08:00:00",3940,"CKVY",12.87,37.28,37.06,37.35,36.85,67.12,68.66,66.26,0.506,27.3,27.73,26.85,0.671,0.554,136.2,8.34,1.754,102.4148,7.307,0.01289853,0.01426811,0.3002221
"2018-09-05 08:05:00",3941,"CKVY",12.9,37.59,37.37,37.59,37.22,68.97,68.97,66.46,0.526,27.62,28.34,27.13,0.809,0.8,131.3,11.17,1.534,100.4175,7.309,0.01289853,0.01426811,0.3002221
"2018-09-05 08:10:00",3942,"CKVY",12.97,38.21,37.84,38.27,37.53,66.8,68.9,66.56,0.522,28.06,28.4,27.68,0.523,0.661,159.3,14.11,1.096,94.20531,7.31,0.01289853,0.01426811,0.3002221
"2018-09-05 08:15:00",3943,"CKVY",13.04,37.96,38,38.27,37.77,68.9,68.97,64.5,0.534,27.9,28.67,27.19,0.601,0.605,233.1,4.931,1.973,99.5342,7.312,0.01359772,0.0152922,0.3449903
"2018-09-05 08:20:00",3944,"CKVY",13.12,37.96,37.79,38.02,37.65,72.2,72.37,68.83,0.559,29.33,29.9,28.57,0.585,0.604,239.1,12.57,1.534,106.6009,7.313,0.01359772,0.0152922,0.3449903
"2018-09-05 08:25:00",3945,"CKVY",13.45,39.88,38.74,39.88,37.96,67.8,72.23,67.8,0.566,30,30.38,29.79,0.46,0.53,235.5,0.082,0,120.3707,7.315,0.01359772,0.0152922,0.3449903
"2018-09-05 08:30:00",3946,"CKVY",13.87,42.84,41.38,42.91,39.88,64.67,68.04,64.57,0.605,30.94,31.83,30.1,0.374,0.37,170.4,67.7,1.973,167.3971,7.317,0.02248375,0.02453892,0.3879854
"2018-09-05 08:35:00",3947,"CKVY",13.67,44.58,43.99,44.7,42.84,64.3,65.12,63.34,0.643,32.68,33.59,31.8,0.546,0.407,113,21.69,2.192,220.275,7.318,0.02248375,0.02453892,0.3879854
"2018-09-05 08:40:00",3948,"CKVY",13.7,45.56,45.1,45.63,44.58,63.68,64.3,63.06,0.661,33.56,34.05,33.07,0.576,0.567,93.4,17.34,0.877,238.0855,7.321,0.02248375,0.02453892,0.3879854
"2018-09-05 08:45:00",3949,"CKVY",13.86,45.56,45.73,46.12,45.44,60,63.82,59.93,0.623,33.5,34.13,32.44,0.765,0.659,12.39,17.48,2.192,229.2559,7.323,0.02843101,0.03112432,0.4287479
"2018-09-05 08:50:00",3950,"CKVY",13.57,46.24,45.77,46.3,45.38,58.42,61.17,58.39,0.623,32.74,33.02,32.4,0.57,0.691,39.3,35.07,1.754,207.2701,7.324,0.02843101,0.03112432,0.4287479
"2018-09-05 08:55:00",3951,"CKVY",13.57,46.6,46.54,46.79,46.24,56.05,58.39,55.91,0.605,31.99,32.46,31.69,0.902,0.756,111.1,15.58,1.973,196.09,7.327,0.02843101,0.03112432,0.4287479
"2018-09-05 09:00:00",3952,"CKVY",13.71,47.16,46.79,47.22,46.42,56.04,56.59,54.57,0.618,31.79,32.54,31.01,0.668,0.833,113,19.1,1.534,172.9419,7.328,0.02341151,0.02629776,0.470674
"2018-09-05 09:05:00",3953,"CKVY",13.61,47.28,47.35,47.59,47.1,57.76,57.76,53.85,0.64,32.16,33.24,31.4,0.888,0.739,118,12.83,2.192,160.9123,7.328,0.02341151,0.02629776,0.470674
"2018-09-05 09:10:00",3954,"CKVY",13.62,47.53,47.3,47.59,46.97,56.32,58,55.05,0.63,32.77,33.46,32.2,1.134,1.005,99.3,11.61,2.63,169.598,7.329,0.02341151,0.02629776,0.470674
"2018-09-05 09:15:00",3955,"CKVY",13.86,47.58,47.47,47.65,47.28,53.33,56.32,52.47,0.598,31.72,32.77,30.84,1.439,1.301,76.17,18.4,2.411,171.4205,7.329,0.02640116,0.03002446,0.5100105
"2018-09-05 09:20:00",3956,"CKVY",13.78,49,48.47,49,47.52,45.63,53.36,45.53,0.539,30.84,31.96,28.86,1.424,1.424,34.31,28.55,2.85,197.9909,7.33,0.02640116,0.03002446,0.5100105
"2018-09-05 09:25:00",3957,"CKVY",13.74,50.73,49.72,50.85,48.94,42.78,48.69,42.78,0.539,29.82,30.94,28.75,1.08,1.224,30.21,23.83,1.534,242.6576,7.331,0.02640116,0.03002446,0.5100105
"2018-09-05 09:30:00",3958,"CKVY",13.68,53.38,52.02,53.38,50.73,41.23,43.67,41.03,0.573,29.84,30.44,29.03,0.872,0.977,45.47,28.75,1.973,323.5885,7.332,0.05043009,0.05656363,0.5489806
"2018-09-05 09:35:00",3959,"CKVY",13.66,53.43,53.4,53.87,53.13,39.82,42.09,39.79,0.555,30.07,30.96,29.55,0.913,0.94,351.8,29.29,2.63,386.4341,7.334,0.05043009,0.05656363,0.5489806
"2018-09-05 09:40:00",3960,"CKVY",13.64,53.67,53.91,54.42,53.43,39.54,40.17,37.93,0.556,29.65,30.46,29.2,0.942,0.9,336,30.93,2.411,432.1333,7.337,0.05043009,0.05656363,0.5489806
"2018-09-05 09:45:00",3961,"CKVY",13.65,54.34,53.78,54.53,53.3,38.68,40.09,38.65,0.557,29.62,30.55,29.11,0.985,0.925,28.62,24.37,2.411,412.1523,7.338,0.05828926,0.06470506,0.5844631
"2018-09-05 09:50:00",3962,"CKVY",13.62,55.27,54.86,55.27,54.22,36.73,39.68,36.66,0.547,29.66,30.41,29.13,0.926,0.95,4.545,36.08,2.63,412.4616,7.34,0.05828926,0.06470506,0.5844631
"2018-09-05 09:55:00",3963,"CKVY",13.61,57.61,56.52,57.61,55.14,34.49,37.28,34.43,0.559,29.7,30.21,29.17,0.74,0.843,220.2,77.6,1.754,426.2943,7.342,0.05828926,0.06470506,0.5844631
"2018-09-05 10:00:00",3964,"CKVY",13.61,57.74,57.61,58.11,57.12,35.22,35.42,33.77,0.574,29.84,30.45,29.33,0.685,0.729,342.3,74.83,2.192,481.1176,7.343,0.07246992,0.07985306,0.6172292
"2018-09-05 10:05:00",3965,"CKVY",13.59,58.1,57.67,58.22,57.24,32.67,35.22,32.6,0.539,29.34,30.53,28.56,0.879,0.79,18.52,26.29,3.069,506.3302,7.345,0.07246992,0.07985306,0.6172292
"2018-09-05 10:10:00",3966,"CKVY",13.59,60.43,59.37,60.49,58.03,30.81,33.53,30.2,0.553,29.3,30.42,28.62,0.913,0.918,58.9,75.28,1.754,518.7889,7.345,0.07246992,0.07985306,0.6172292
"2018-09-05 10:15:00",3967,"CKVY",13.58,60.36,60.33,60.68,59.75,31.26,33.9,30.33,0.559,29.95,31.56,29.2,1.144,1.034,20.41,23.2,2.63,533.2933,7.347,0.08093376,0.08937187,0.647509
"2018-09-05 10:20:00",3968,"CKVY",13.58,61.91,61.42,62.03,60.3,28.48,31.43,27.11,0.538,28.46,30.02,27.63,1.202,1.157,164.8,61.27,3.507,546.4892,7.349,0.08093376,0.08937187,0.647509
"2018-09-05 10:25:00",3969,"CKVY",13.57,62.76,62.6,63.02,61.78,27.58,28.65,26.97,0.537,28.77,29.26,28.17,1.693,1.436,174.8,23.79,3.507,559.6301,7.349,0.08093376,0.08937187,0.647509
"2018-09-05 10:30:00",3970,"CKVY",13.56,61.88,62.08,62.88,61.52,29.12,29.3,27.45,0.55,29.07,29.56,28.56,1.8,1.724,240.3,38.93,3.507,572.0604,7.35,0.09072275,0.1019628,0.6755508
"2018-09-05 10:35:00",3971,"CKVY",13.56,62.06,61.84,62.06,61.63,28.4,29.43,28.13,0.54,29.07,29.67,28.6,1.572,1.748,281.6,16,2.63,583.8857,7.351,0.09072275,0.1019628,0.6755508
"2018-09-05 10:40:00",3972,"CKVY",13.55,64.34,63.39,64.71,62,27.17,28.61,26.75,0.559,29.68,30.56,28.81,1.096,1.312,346.2,86.7,2.192,594.5397,7.351,0.09072275,0.1019628,0.6755508
"2018-09-05 10:45:00",3973,"CKVY",13.55,63.85,64.01,64.4,63.35,29.7,30.25,27.3,0.601,31.28,32.43,29.89,1.059,1.077,320.7,59.44,3.288,605.4711,7.352,0.09674942,0.1082253,0.6988188
"2018-09-05 10:50:00",3974,"CKVY",13.54,64.08,63.94,64.27,63.59,30.66,32.41,29.12,0.625,32.2,33.62,31.16,1.293,1.098,292.8,39.92,3.946,616.7634,7.353,0.09674942,0.1082253,0.6988188
"2018-09-05 10:55:00",3975,"CKVY",13.54,66.79,65.35,66.92,64.02,26.51,31,26.48,0.594,32.18,33.05,31.32,1.5,1.428,296.4,67.26,5.261,627.232,7.354,0.09674942,0.1082253,0.6988188
"2018-09-05 11:00:00",3976,"CKVY",13.53,67.09,66.48,67.09,66.16,26.61,27.36,25.89,0.603,31.16,31.91,30.61,1.215,1.395,279.4,54.18,2.63,636.9323,7.353,0.1035586,0.115366,0.7184145
"2018-09-05 11:05:00",3977,"CKVY",13.52,67.39,67.45,67.95,67.02,26.88,27.22,24.83,0.615,31.37,32.6,30.32,1.355,1.34,179.3,45.53,3.946,647.6864,7.355,0.1035586,0.115366,0.7184145
"2018-09-05 11:10:00",3978,"CKVY",13.52,66.77,66.51,67.39,66.22,27.22,27.7,26.64,0.61,31.73,32.3,31.16,1.512,1.477,292.8,53.97,2.85,659.6216,7.354,0.1035586,0.115366,0.7184145
"2018-09-05 11:15:00",3979,"CKVY",13.51,70.28,68.48,70.41,66.71,23.86,27.43,23.86,0.603,32.17,33.05,31.58,1.706,1.574,117.7,52.45,2.85,671.1793,7.355,0.1117019,0.1249386,0.7367281
"2018-09-05 11:20:00",3980,"CKVY",13.51,69.22,69.6,70.52,68.73,26.33,26.33,23.62,0.642,32.05,33.28,31.49,1.417,1.565,167.4,56.45,3.946,681.7682,7.355,0.1117019,0.1249386,0.7367281
"2018-09-05 11:25:00",3981,"CKVY",13.51,70.32,68.92,70.32,68.22,24.95,26.74,24.89,0.631,32.77,33.25,32.22,1.211,1.314,231.7,69.86,2.63,691.7365,7.355,0.1117019,0.1249386,0.7367281
"2018-09-05 11:30:00",3982,"CKVY",13.5,70.5,70.03,70.56,69.33,26.94,28.35,25.02,0.686,34.28,35.62,32.89,1.31,1.316,319.1,44.35,4.384,701.5259,7.355,0.1182244,0.1318161,0.7503991
"2018-09-05 11:35:00",3983,"CKVY",13.49,70.01,70.21,70.75,69.82,26.05,27.56,25.74,0.652,34.62,35.49,33.51,1.615,1.383,325.2,33.86,4.384,710.4833,7.354,0.1182244,0.1318161,0.7503991
"2018-09-05 11:40:00",3984,"CKVY",13.5,69.82,69.57,70.07,69.2,24.2,27.42,22.76,0.602,31.87,34.76,29.82,1.918,1.813,295.4,72.82,3.946,719.2354,7.356,0.1182244,0.1318161,0.7503991
"2018-09-05 11:45:00",3985,"CKVY",13.5,70.24,70.51,71.05,69.82,22.48,24.23,20.77,0.567,29.9,31.74,28.4,1.866,1.869,289.2,53.55,3.726,727.7579,7.354,0.1238699,0.1391328,0.7629749
"2018-09-05 11:50:00",3986,"CKVY",13.49,71.89,71.05,72.01,70.18,22.07,24.06,21.69,0.589,31.15,32.57,30.18,1.583,1.729,309.3,57.27,3.946,735.8445,7.354,0.1238699,0.1391328,0.7629749
"2018-09-05 11:55:00",3987,"CKVY",13.48,72.31,72.62,73.3,71.95,21.18,22.62,20.15,0.573,30.98,32.12,29.97,1.492,1.391,348.5,53.24,3.726,743.3607,7.355,0.1238699,0.1391328,0.7629749
"2018-09-05 12:00:00",3988,"CKVY",13.47,72.13,72.42,72.99,72.07,21.86,22.72,21.04,0.588,31.21,32.53,30.38,1.811,1.6,355.7,19.79,4.165,749.2695,7.355,0.1287287,0.1442346,0.7724835
"2018-09-05 12:05:00",3989,"CKVY",13.46,72.87,72.58,73.11,72,21.72,23.23,21.52,0.599,31.72,32.69,30.88,1.959,1.864,320.3,37,4.822,756.0936,7.354,0.1287287,0.1442346,0.7724835
"2018-09-05 12:10:00",3990,"CKVY",13.48,72.99,72.78,73.24,72.37,21.93,22.27,21,0.607,31.42,32.04,30.78,2.174,2.17,332.3,28.28,4.384,764.2141,7.354,0.1287287,0.1442346,0.7724835
"2018-09-05 12:15:00",3991,"CKVY",13.47,72.99,73.36,74.1,72.87,21.86,23.47,21.04,0.606,32.37,34.18,31.34,2.302,2.264,336.2,26.35,5.261,766.988,7.354,0.1326925,0.1507422,0.7766988
"2018-09-05 12:20:00",3992,"CKVY",13.45,74.78,73.67,74.84,72.87,22.34,22.68,21.28,0.657,32.39,34.15,31.6,1.956,2.188,340.5,69.43,2.85,762.201,7.354,0.1326925,0.1507422,0.7766988
"2018-09-05 12:25:00",3993,"CKVY",13.45,74.51,74.74,75.21,74.22,22.3,23.43,21.45,0.65,33.5,34.86,32.7,1.88,1.848,308.9,40.88,4.822,766.9442,7.354,0.1326925,0.1507422,0.7766988
"2018-09-05 12:30:00",3994,"CKVY",13.45,74.5,74.68,74.94,74.44,21.99,23.43,21.82,0.641,33.92,34.89,33.08,1.797,1.838,292.8,36.31,5.042,774.1959,7.354,0.134679,0.1523908,0.7767237
"2018-09-05 12:35:00",3995,"CKVY",13.45,76.28,75.14,76.28,74.31,21.03,22.47,20.93,0.65,33.52,34.86,32.75,2.025,1.909,337.2,71.44,3.288,755.8448,7.353,0.134679,0.1523908,0.7767237
"2018-09-05 12:40:00",3996,"CKVY",13.44,75.91,76.26,76.65,75.79,21.65,22.2,20.55,0.661,33.9,34.73,33.23,2.034,2.01,310.6,59.21,4.384,752.5493,7.353,0.134679,0.1523908,0.7767237
"2018-09-05 12:45:00",3997,"CKVY",13.44,75.66,75.91,76.28,75.54,19.73,22.02,19.73,0.598,33.36,34.47,31.46,1.891,1.972,291.7,50.46,4.603,758.7966,7.354,0.1391271,0.1573734,0.7745175
"2018-09-05 12:50:00",3998,"CKVY",13.44,76.22,75.86,76.28,75.54,20.52,20.52,16.72,0.633,29.75,32.94,27.7,2.267,2.096,304.1,19.54,5.48,801.1576,7.353,0.1391271,0.1573734,0.7745175
"2018-09-05 12:55:00",3999,"CKVY",13.43,76.96,76.71,77.02,76.16,19.59,21.34,17.47,0.62,32.17,34.23,29.33,2.453,2.445,330.8,33.96,5.261,819.9576,7.353,0.1391271,0.1573734,0.7745175
"2018-09-05 13:00:00",4000,"CKVY",13.44,76.71,76.4,77.02,75.85,18.56,20.28,17.54,0.582,31.09,33.12,28.87,2.436,2.505,296.9,25.41,4.384,781.9282,7.353,0.1363478,0.1564811,0.7719499
"2018-09-05 13:05:00",4001,"CKVY",13.43,77.57,77.3,77.76,76.71,17.54,19.9,17.43,0.566,31.57,32.71,30.03,2.259,2.32,312,36.49,4.822,758.0612,7.352,0.1363478,0.1564811,0.7719499
"2018-09-05 13:10:00",4002,"CKVY",13.43,78.62,78.18,78.87,77.39,14.39,18.22,14.39,0.481,29.19,31.12,26.09,2.047,2.044,306.3,64.29,5.042,758.9305,7.352,0.1363478,0.1564811,0.7719499
"2018-09-05 13:15:00",4003,"CKVY",13.42,78.99,78.49,79.05,78.13,12.54,14.39,12.47,0.424,24.22,26.14,22.88,2.268,2.136,298.9,34.11,4.603,807.0239,7.351,0.1490645,0.1697571,0.7658492
"2018-09-05 13:20:00",4004,"CKVY",13.42,79.11,79.51,80.4,78.87,14.21,14.66,11.54,0.483,25.19,27.02,21.96,2.39,2.28,277.9,48.48,6.138,834.9816,7.352,0.1490645,0.1697571,0.7658492
"2018-09-05 13:25:00",4005,"CKVY",13.41,79.53,79.43,79.72,78.99,13.8,15.21,13.43,0.475,26.53,28.07,25,2.436,2.493,298.8,37.17,4.603,834.2574,7.352,0.1490645,0.1697571,0.7658492
"2018-09-05 13:30:00",4006,"CKVY",13.41,79.83,80.1,80.8,79.59,14.18,15.27,12.23,0.493,26.83,28.95,23.39,2.382,2.394,322.5,40.29,5.699,832.6612,7.351,0.1504031,0.1727672,0.756012
"2018-09-05 13:35:00",4007,"CKVY",13.4,79.45,79.71,80,79.45,13.53,14.35,12.26,0.464,25.35,27.08,23.06,2.283,2.346,261,54.71,5.042,831.8208,7.351,0.1504031,0.1727672,0.756012
"2018-09-05 13:40:00",4008,"CKVY",13.4,80.4,79.58,80.5,78.89,11.03,15.2,10.96,0.391,23.81,28.04,21.06,2.689,2.434,262.3,31.58,6.138,829.5336,7.351,0.1504031,0.1727672,0.756012
"2018-09-05 13:45:00",4009,"CKVY",13.39,80.9,80.1,80.9,79.57,7.259,11.16,7.191,0.262,16.46,21.31,11.22,2.792,2.824,200.5,32.46,5.918,830.1588,7.35,0.1501573,0.1735705,0.7442096
"2018-09-05 13:50:00",4010,"CKVY",13.39,82.3,82.3,83.2,80.9,7.944,8.05,6.985,0.299,13.43,15.51,11.66,2.808,2.839,176.3,32.32,4.384,831.9935,7.35,0.1501573,0.1735705,0.7442096
"2018-09-05 13:55:00",4011,"CKVY",13.39,82.9,82.3,83.4,81.5,9.18,9.35,7.944,0.352,17.12,18.87,14.94,2.277,2.595,202.8,57.37,4.165,834.7839,7.349,0.1501573,0.1735705,0.7442096
"2018-09-05 14:00:00",4012,"CKVY",13.38,83,82.9,83.1,82.5,8.15,10.72,8.15,0.314,18.96,22.45,16.12,1.955,2.016,158.4,56.79,5.699,836.9346,7.351,0.1528155,0.177011,0.7300779
"2018-09-05 14:05:00",4013,"CKVY",13.38,82.1,82.2,83.2,81.3,8.83,8.83,7.499,0.331,15.4,17.29,13.67,1.815,1.987,207.9,55.32,6.138,836.2226,7.349,0.1528155,0.177011,0.7300779
"2018-09-05 14:10:00",4014,"CKVY",13.37,82,82.3,83.3,81.6,7.773,9.66,7.396,0.29,17.31,19.9,13.36,1.954,1.8,276.9,87.2,5.261,837.7133,7.349,0.1528155,0.177011,0.7300779
"2018-09-05 14:15:00",4015,"CKVY",13.37,81.6,81.6,82,81.2,8.05,8.59,7.191,0.296,14.38,16.1,12.31,2.574,2.291,177.7,39.34,5.918,835.6845,7.35,0.147807,0.1691638,0.7088007
"2018-09-05 14:20:00",4016,"CKVY",13.36,83,82.4,83,81.5,8.7,9.62,7.156,0.335,15.87,19.79,12.52,2.69,2.509,236,74.62,4.165,823.79,7.348,0.147807,0.1691638,0.7088007
"2018-09-05 14:25:00",4017,"CKVY",13.34,81.7,82,83,81.3,11.4,11.5,8.63,0.421,20.25,23.11,17.16,2.972,2.956,309.6,21.91,5.261,816.6547,7.348,0.147807,0.1691638,0.7088007
"2018-09-05 14:30:00",4018,"CKVY",13.35,83.1,82.1,83.3,81.2,12.32,14.34,10.99,0.477,25.21,29.34,22.12,2.937,2.907,290.9,21.3,6.357,807.8428,7.348,0.1502253,0.1755292,0.6800323
"2018-09-05 14:35:00",4019,"CKVY",13.34,81.4,82.2,83.1,81.3,10.06,12.67,9.17,0.368,21.54,26.47,18.24,3.549,3.281,292.9,18.33,7.014,811.2548,7.347,0.1502253,0.1755292,0.6800323
"2018-09-05 14:40:00",4020,"CKVY",13.33,82.8,81.7,82.8,81.2,10.13,10.2,8.63,0.388,18.17,21.03,16.44,3.074,3.345,298.9,33.82,3.946,806.1422,7.347,0.1502253,0.1755292,0.6800323
"2018-09-05 14:45:00",4021,"CKVY",13.32,82.7,82.5,83,82.1,10.88,12.53,10.1,0.415,23.05,25.65,20.52,3.079,3.119,302.5,29.62,6.795,803.7177,7.347,0.1489268,0.1764736,0.6519801
"2018-09-05 14:50:00",4022,"CKVY",13.31,82,82.4,82.9,81.6,9.72,11.84,9.58,0.363,21.38,24.68,19.15,2.675,2.8,282.3,31.74,7.014,786.3599,7.346,0.1489268,0.1764736,0.6519801
"2018-09-05 14:55:00",4023,"CKVY",13.32,80,81.3,82,80,10.41,12.25,9.45,0.364,20.3,24.45,18.45,2.937,2.681,268.7,17.32,4.603,738.7171,7.347,0.1489268,0.1764736,0.6519801
"2018-09-05 15:00:00",4024,"CKVY",13.31,81.4,80.3,81.4,79.9,11.98,12.12,10.23,0.438,20.57,23.91,19.14,2.272,2.608,138.6,79.06,3.726,611.3067,7.345,0.1120019,0.1341758,0.6215799
"2018-09-05 15:05:00",4025,"CKVY",13.31,81.7,81.7,82.2,81.3,9.79,11.98,9.69,0.362,20.91,23.98,19.17,2.29,2.371,270.1,44.98,6.138,587.6438,7.343,0.1120019,0.1341758,0.6215799
"2018-09-05 15:10:00",4026,"CKVY",13.31,82.7,82.5,83,81.7,10.3,11.09,9.52,0.393,20.66,23.21,19.31,2.432,2.472,290.8,46.64,6.357,596.2982,7.343,0.1120019,0.1341758,0.6215799
"2018-09-05 15:15:00",4027,"CKVY",13.3,82.5,83.1,83.8,82.5,10.51,10.71,9.24,0.399,20.98,22.48,19.28,2.629,2.432,281.2,48.31,4.603,699.4867,7.343,0.1278084,0.1497861,0.5882845
"2018-09-05 15:20:00",4028,"CKVY",13.3,83.5,82.8,83.5,82.5,9.72,11.43,9.38,0.38,20.85,23.79,19.21,2.428,2.623,273.6,58.6,5.918,705.6047,7.344,0.1278084,0.1497861,0.5882845
"2018-09-05 15:25:00",4029,"CKVY",13.3,83.5,83.9,84.4,83.5,8.97,9.89,8.42,0.352,19.08,21.07,17.76,2.392,2.319,175,24.52,5.042,711.8918,7.343,0.1278084,0.1497861,0.5882845
"2018-09-05 15:30:00",4030,"CKVY",13.28,81.7,82.2,83.4,81.6,9.89,10.51,8.93,0.365,19.31,21.03,18.49,2.535,2.516,154.4,90.5,4.384,706.1912,7.342,0.1280726,0.1505635,0.5533211
"2018-09-05 15:35:00",4031,"CKVY",13.29,81.5,81.4,82.2,80.9,9.99,11.12,9.65,0.367,19.94,22.62,18.86,2.652,2.457,18.46,58.31,7.672,702.1483,7.342,0.1280726,0.1505635,0.5533211
"2018-09-05 15:40:00",4032,"CKVY",13.28,81.7,81.6,82.1,80.9,10.03,11.95,9.93,0.37,21.06,23.98,19.32,2.94,2.815,8.01,15.77,5.699,693.4093,7.341,0.1280726,0.1505635,0.5533211
"2018-09-05 15:45:00",4033,"CKVY",13.27,82.3,82.3,83.2,81.4,11.12,12.19,9.86,0.42,21.87,25.11,19.77,3.091,2.931,101.4,32.01,7.234,681.1725,7.341,0.1228006,0.1459361,0.5145498
"2018-09-05 15:50:00",4034,"CKVY",13.28,82.8,82.6,83,82.2,10.68,12.66,9.86,0.409,22.84,26.13,20.28,3.931,3.551,98.1,18.57,11.18,669.7802,7.339,0.1228006,0.1459361,0.5145498
"2018-09-05 15:55:00",4035,"CKVY",13.27,82.8,82.6,83.3,81.8,10.78,10.98,9.79,0.412,21.55,22.58,20.49,5.009,4.58,154,31.95,10.52,658.6112,7.339,0.1228006,0.1459361,0.5145498
"2018-09-05 16:00:00",4036,"CKVY",13.26,81.9,81.9,83.1,81.2,10.5,11.39,9.79,0.391,20.93,22.97,19.88,6.04,5.667,159,27.13,12.06,647.5495,7.338,0.1273148,0.1601531,0.4740205
"2018-09-05 16:05:00",4037,"CKVY",13.26,83.6,82.9,83.9,81.8,10.2,11.15,9.82,0.4,21.67,23.51,19.93,5.396,5.644,190.4,23.76,6.576,636.38,7.337,0.1273148,0.1601531,0.4740205
"2018-09-05 16:10:00",4038,"CKVY",13.26,83.3,83,83.6,82.6,9.92,10.74,9.65,0.386,21.03,22.52,20.04,4.185,4.817,188,19.56,6.357,625.7394,7.337,0.1273148,0.1601531,0.4740205
"2018-09-05 16:15:00",4039,"CKVY",13.26,82.6,83,83.7,82.3,10.27,10.5,9.65,0.39,20.99,22.28,20.12,3.091,3.618,120.6,43.12,5.699,617.7931,7.335,0.123199,0.1565511,0.4325072
"2018-09-05 16:20:00",4040,"CKVY",13.26,83.5,83.2,84,82.4,10.16,11.87,9.79,0.398,22.91,25.5,20.78,3.542,3.309,176.1,82.8,8.99,610.0289,7.335,0.123199,0.1565511,0.4325072
"2018-09-05 16:25:00",4041,"CKVY",13.25,82.8,83,83.5,82.7,10.2,11.57,9.48,0.391,22.08,24.56,19.56,4.454,3.918,221.6,16.34,8.77,601.8726,7.336,0.123199,0.1565511,0.4325072
"2018-09-05 16:30:00",4042,"CKVY",13.25,83.4,83.4,84.2,82.7,10.13,10.81,9.65,0.396,21.55,23.09,20.17,4.713,4.466,199.6,30.49,8.33,591.0901,7.335,0.113279,0.1419761,0.3885477
"2018-09-05 16:35:00",4043,"CKVY",13.25,82.4,82.4,83.4,82,10.27,11.94,9.41,0.388,22.28,24.95,19.56,4.991,4.906,215.8,14.1,8.55,544.6695,7.335,0.113279,0.1419761,0.3885477
"2018-09-05 16:40:00",4044,"CKVY",13.25,82.8,82.3,82.8,81.9,10.5,10.85,9.58,0.402,20.74,22.14,19.4,4.387,4.735,189.1,28.44,6.576,514.7871,7.333,0.113279,0.1419761,0.3885477
"2018-09-05 16:45:00",4045,"CKVY",13.26,80.3,82.3,83.6,80.2,11.36,11.43,9.72,0.401,21.47,23.43,19.82,4.655,4.56,102.7,39.63,7.014,466.094,7.333,0.08174934,0.1123797,0.3441535
"2018-09-05 16:50:00",4046,"CKVY",13.26,78.38,79.12,80.3,78.19,12.35,12.87,10.54,0.409,21.34,23.84,19.14,4.564,4.657,43.54,10.87,7.453,348.5552,7.331,0.08174934,0.1123797,0.3441535
"2018-09-05 16:55:00",4047,"CKVY",13.27,77.45,77.83,78.38,77.27,15.06,15.16,11.91,0.484,23.99,26.47,21.05,4.488,4.436,31.42,8.17,5.48,209.8893,7.33,0.08174934,0.1123797,0.3441535
"2018-09-05 17:00:00",4048,"CKVY",13.28,77.82,77.45,78.01,77.15,13.34,15.64,12.28,0.434,24.24,27.12,21.64,4.165,4.383,9.09,10.36,5.261,97.2236,7.327,0.04899595,0.07469285,0.2976587
"2018-09-05 17:05:00",4049,"CKVY",13.28,78.5,78.28,78.62,77.89,12.8,14.44,11.09,0.426,22.48,25.84,19.8,3.63,3.833,3.878,12.2,5.699,102.9378,7.325,0.04899595,0.07469285,0.2976587
"2018-09-05 17:10:00",4050,"CKVY",13.3,77.64,78.05,78.56,77.64,14.23,15.06,11.57,0.46,23.18,26.9,20.36,3.557,3.595,23.01,10.64,6.795,106.2291,7.323,0.04899595,0.07469285,0.2976587
"2018-09-05 17:15:00",4051,"CKVY",13.31,77.82,77.7,78.07,77.39,12.97,14.88,10.57,0.422,22.17,26.23,18.08,3.037,3.358,18.1,10.47,3.946,105.4747,7.321,0.04112522,0.06219565,0.2515666
"2018-09-05 17:20:00",4052,"CKVY",13.31,79.86,78.54,79.86,77.76,11.84,16.08,11.63,0.412,24.59,29.39,20.78,2.462,2.787,27.73,9.34,2.63,128.3208,7.32,0.04112522,0.06219565,0.2515666
"2018-09-05 17:25:00",4053,"CKVY",13.32,81.3,80.7,81.4,79.73,9.82,13.28,9.48,0.359,21.13,25.37,18.36,1.975,2.229,20.5,25.3,3.726,239.9294,7.319,0.04112522,0.06219565,0.2515666
"2018-09-05 17:30:00",4054,"CKVY",13.33,82.3,82.5,83.3,81.2,9.99,10.95,9.03,0.377,19.75,23.27,18.14,1.778,1.751,346.6,50.93,3.507,358.4154,7.32,0.06888559,0.0857728,0.2052548
"2018-09-05 17:35:00",4055,"CKVY",13.33,82.2,82.3,82.5,82.1,11.81,12.25,9.17,0.444,20.53,25.11,18.27,1.916,1.749,52.09,22.33,4.603,437.631,7.323,0.06888559,0.0857728,0.2052548
"2018-09-05 17:40:00",4056,"CKVY",13.33,81.9,81.8,82.4,81.4,9.52,13.38,9.45,0.353,20.87,27.29,18.35,2.03,2.062,41.53,32.19,4.822,429.4031,7.325,0.06888559,0.0857728,0.2052548
"2018-09-05 17:45:00",4057,"CKVY",13.33,82.2,82.5,83,81.9,9.99,11.47,9.28,0.375,20.71,24.05,18.91,2.435,2.206,37.26,34.55,5.699,406.8093,7.324,0.06385972,0.07938673,0.1593584
"2018-09-05 17:50:00",4058,"CKVY",13.33,81.7,81.9,82.4,81.6,10.68,12.73,9.38,0.395,20.56,26.12,18.33,2.364,2.43,48.54,12.15,5.042,384.5494,7.325,0.06385972,0.07938673,0.1593584
"2018-09-05 17:55:00",4059,"CKVY",13.32,81.6,81.7,82.1,81.2,11.5,13.32,9.86,0.423,21.92,26.48,19.77,2.601,2.375,42.04,19.95,5.918,367.3871,7.326,0.06385972,0.07938673,0.1593584
"2018-09-05 18:00:00",4060,"CKVY",13.32,81.4,81.5,81.9,81.3,9.99,12.94,9.62,0.365,21.97,25.95,18.77,2.708,2.748,34.87,21.63,4.603,352.7549,7.326,0.05753866,0.07525013,0.1142157
"2018-09-05 18:05:00",4061,"CKVY",13.31,81.3,81.3,81.7,81,9.72,10.88,9.38,0.355,19.41,21.58,18.23,3.632,3.33,96.3,29.6,11.18,337.5583,7.326,0.05753866,0.07525013,0.1142157
"2018-09-05 18:10:00",4062,"CKVY",13.31,81,81.3,81.6,80.9,10.27,11.26,9.69,0.371,20.47,22.48,18.89,4.34,3.893,66.12,23,9.43,322.3708,7.327,0.05753866,0.07525013,0.1142157
"2018-09-05 18:15:00",4063,"CKVY",13.3,81.1,80.9,81.2,80.6,10.27,11.33,9.96,0.372,20.5,22.29,19.2,4.75,4.627,30.92,36.95,7.234,307.8027,7.326,0.05822162,0.08326461,0.07206646
"2018-09-05 18:20:00",4064,"CKVY",13.3,81.4,81.2,81.4,81.1,12.87,15.95,9.99,0.471,26.21,30.81,19.53,4.287,4.463,297.4,24.54,6.795,290.6165,7.326,0.05822162,0.08326461,0.07206646
"2018-09-05 18:25:00",4065,"CKVY",13.3,80.4,81.1,81.6,80.4,15.95,15.98,10.92,0.565,25.63,30.17,21.61,3.918,4.135,274.1,18.44,6.576,268.6337,7.325,0.05822162,0.08326461,0.07206646
"2018-09-05 18:30:00",4066,"CKVY",13.3,78.54,79.43,80.5,78.54,23.34,23.69,15.95,0.778,34.29,38.87,30.11,3.904,3.845,288.2,13.41,5.918,243.7328,7.325,0.04692864,0.07089662,0.0358779
"2018-09-05 18:35:00",4067,"CKVY",13.31,79.65,79.14,80,77.92,15.3,23.58,11.19,0.529,27.19,38.34,20.48,3.776,3.832,299.5,17.79,5.699,221.5359,7.324,0.04692864,0.07089662,0.0358779
"2018-09-05 18:40:00",4068,"CKVY",13.31,78.6,79.39,79.77,78.54,19.92,19.92,14.82,0.665,30.2,34.13,27.68,3.458,3.622,297.2,16.28,6.576,203.3795,7.323,0.04692864,0.07089662,0.0358779
"2018-09-05 18:45:00",4069,"CKVY",13.32,78.05,78,78.6,77.68,20.13,23,17.87,0.66,33.92,37.19,30.87,3.056,3.255,288.9,13.09,4.603,187.2258,7.322,0.03286573,0.05247942,0.01511138
"2018-09-05 18:50:00",4070,"CKVY",13.33,77.93,77.82,78.11,77.56,18.07,20.54,16.09,0.59,31.95,34.26,28.19,2.987,2.949,310.2,10.44,4.822,171.173,7.321,0.03286573,0.05247942,0.01511138
"2018-09-05 18:55:00",4071,"CKVY",13.34,77.93,77.87,78.05,77.68,17.46,18.38,16.05,0.57,29.7,31.57,28.04,2.859,2.999,316.2,12.77,4.603,154.4482,7.32,0.03286573,0.05247942,0.01511138
"2018-09-05 19:00:00",4072,"CKVY",13.35,77.56,77.78,77.93,77.49,17.76,17.76,14.51,0.573,29,30.42,25.6,2.881,2.817,304.6,10.03,5.042,139.856,7.319,0.01705228,0.02621137,0.005208352
"2018-09-05 19:05:00",4073,"CKVY",13.24,74.6,76.14,77.56,74.6,23.17,23.28,16.7,0.677,32.03,34.8,28.71,3.084,3.025,287.7,11.88,5.042,126.913,7.318,0.01705228,0.02621137,0.005208352
"2018-09-05 19:10:00",4074,"CKVY",13.14,73.55,73.93,74.6,73.49,24.58,25.26,23.07,0.694,34.99,35.87,34.17,3.069,3.082,285.6,9.18,3.726,115.5601,7.317,0.01705228,0.02621137,0.005208352
"2018-09-05 19:15:00",4075,"CKVY",13.08,72.26,72.92,73.55,72.13,26.77,27.79,24.58,0.723,36.36,37.55,35.08,2.955,3.042,288.5,9.8,3.288,103.8152,7.315,0.01341616,0.02067937,0.0004661281
"2018-09-05 19:20:00",4076,"CKVY",13.01,72.07,72.17,72.38,71.89,23.93,27.14,23.48,0.643,34.58,36.54,32.97,2.756,2.854,305.7,12.14,3.726,92.11907,7.314,0.01341616,0.02067937,0.0004661281
"2018-09-05 19:25:00",4077,"CKVY",12.97,73.06,72.62,73.12,71.95,21.43,23.79,20.26,0.595,31.4,33.12,29.61,2.708,2.709,306.4,6.843,3.507,80.61694,7.313,0.01341616,0.02067937,0.0004661281
"2018-09-05 19:30:00",4078,"CKVY",12.96,72.87,72.93,73.12,72.75,19.51,21.77,19.44,0.538,30.31,31.74,28.8,2.594,2.683,307.3,10.86,3.069,67.96181,7.311,0.008629007,0.01400089,2.5E-07
"2018-09-05 19:35:00",4079,"CKVY",12.95,72.63,72.81,73,72.57,19.68,20.06,18.65,0.539,28.49,29.47,27.79,2.219,2.386,324.2,12.15,2.411,51.71882,7.309,0.008629007,0.01400089,2.5E-07
"2018-09-05 19:40:00",4080,"CKVY",12.94,71.27,72.18,72.69,71.27,22.69,22.86,19.1,0.593,29.22,31.82,27.81,1.748,1.996,13.96,43.27,1.973,36.56953,7.309,0.008629007,0.01400089,2.5E-07
"2018-09-05 19:45:00",4081,"CKVY",12.93,67.94,69.38,71.27,67.94,33.75,34.4,22.8,0.787,36.75,39.04,31.33,1.467,1.611,98.2,4.68,2.192,24.22895,7.307,0.001363249,0.003561312,2.5E-07
"2018-09-05 19:50:00",4082,"CKVY",12.93,67.64,67.75,67.94,67.57,28.99,33.72,28.86,0.669,36.13,38.36,34.1,1.155,1.333,76.29,12.46,1.315,17.05909,7.306,0.001363249,0.003561312,2.5E-07
"2018-09-05 19:55:00",4083,"CKVY",12.92,69.31,68.45,69.49,67.58,24.24,28.82,19.51,0.593,29.96,34.13,25.85,0.908,1.001,14.26,29.44,1.315,10.78489,7.305,0.001363249,0.003561312,2.5E-07
"2018-09-05 20:00:00",4084,"CKVY",12.92,69.76,69.49,69.87,68.88,21.74,24.54,19.68,0.54,28.97,31.51,26.38,0.974,0.876,335.4,13.39,2.63,5.807195,7.304,-0.005423826,-0.007144107,2.5E-07
"2018-09-05 20:05:00",4085,"CKVY",12.91,68.53,69.6,70.19,68.47,24.24,24.31,19.38,0.577,29.3,30.66,26.31,1.528,1.207,354.3,11.84,3.288,2.781264,7.302,-0.005423826,-0.007144107,2.5E-07
"2018-09-05 20:10:00",4086,"CKVY",12.93,66.69,67.25,68.47,66.62,27.46,27.97,24.17,0.613,31.23,32.83,29.56,2.265,1.916,14.79,6.747,3.288,1.261646,7.301,-0.005423826,-0.007144107,2.5E-07
"2018-09-05 20:15:00",4087,"CKVY",12.9,68.6,67.95,68.66,66.62,27.19,27.46,25.2,0.649,32.27,33.49,31.12,2.536,2.462,8.71,6.324,3.507,0.6067903,7.3,-0.001269968,-0.0003811831,2.5E-07
"2018-09-05 20:20:00",4088,"CKVY",12.91,64.28,67.08,68.66,64.28,41.33,41.33,26.5,0.849,35.47,40.53,32.17,2.165,2.429,77.03,69.29,2.63,0.2833886,7.3,-0.001269968,-0.0003811831,2.5E-07
"2018-09-05 20:25:00",4089,"CKVY",12.91,61.57,62.32,64.41,61.45,41.16,43.9,40.58,0.769,39.53,40.73,37.36,1.744,1.97,158.6,3.307,1.973,0.1116257,7.298,-0.001269968,-0.0003811831,2.5E-07
"2018-09-05 20:30:00",4090,"CKVY",12.91,60.84,61.23,61.63,60.71,48.45,48.45,41.23,0.882,39.59,41.29,37.8,1.253,1.457,163.1,6.154,1.754,0.04347262,7.297,-0.001541744,-0.001052141,2.5E-07
"2018-09-05 20:35:00",4091,"CKVY",12.91,60.86,60.15,60.98,59.12,43.02,54.86,36.47,0.783,39.23,43.7,33.81,1.631,1.492,109.7,12.85,4.384,0.00258247,7.296,-0.001541744,-0.001052141,2.5E-07
"2018-09-05 20:40:00",4092,"CKVY",12.91,61.85,61.27,61.97,60.67,36.99,42.91,35.38,0.698,35.07,38.19,33.54,1.304,1.407,26.36,77.67,2.411,0,7.294,-0.001541744,-0.001052141,2.5E-07
"2018-09-05 20:45:00",4093,"CKVY",12.9,59.51,60.78,61.97,59.51,40.83,41.17,37.13,0.709,36.53,37.38,35.42,1.614,1.479,241.9,11.3,2.63,0,7.293,-0.003705963,-0.004492574,2.5E-07
"2018-09-05 20:50:00",4094,"CKVY",12.9,62.04,60.59,62.04,59.51,31.2,40.93,31.2,0.592,33.97,35.89,31.24,1.502,1.409,266.8,5.794,2.85,0,7.293,-0.003705963,-0.004492574,2.5E-07
"2018-09-05 20:55:00",4095,"CKVY",12.89,64.01,63.95,64.94,61.98,32.44,32.44,26.31,0.66,30.29,33.93,29.14,2.356,2.008,289.7,14.61,5.261,0,7.292,-0.003705963,-0.004492574,2.5E-07
"2018-09-05 21:00:00",4096,"CKVY",12.9,61.24,61.96,63.95,61.11,33.05,36.03,31.92,0.61,32.95,35.87,31.1,2.42,2.418,244.4,18.65,3.288,0,7.291,-0.001278782,-0.0005992657,2.5E-07
"2018-09-05 21:05:00",4097,"CKVY",12.89,61.79,61.39,61.85,60.87,30.66,34.39,30.45,0.577,31.58,32.88,30.29,2.537,2.504,205.2,13.74,3.288,0,7.291,-0.001278782,-0.0005992657,2.5E-07
"2018-09-05 21:10:00",4098,"CKVY",12.89,58.66,60.44,61.85,58.66,35.28,35.49,30.48,0.594,31.48,31.99,30.35,2.739,2.61,237.7,6.071,4.603,0,7.291,-0.001278782,-0.0005992657,2.5E-07
"2018-09-05 21:15:00",4099,"CKVY",12.89,56.95,57.7,58.72,56.88,37,37.55,35.28,0.586,31.22,31.77,30.61,2.97,2.923,220.4,48.97,4.603,0,7.29,0.001441517,0.00331555,2.5E-07
"2018-09-05 21:20:00",4100,"CKVY",12.88,56.46,56.61,56.88,56.34,45.16,45.23,36.87,0.702,32.67,35.57,30.6,2.34,2.652,130.6,48.85,1.973,0,7.29,0.001441517,0.00331555,2.5E-07
"2018-09-05 21:25:00",4101,"CKVY",12.89,53.99,55.43,56.52,53.93,47.7,48.72,45.16,0.678,35.52,36.11,34.61,2.012,2.141,163.1,10.93,5.042,0,7.289,0.001441517,0.00331555,2.5E-07
"2018-09-05 21:30:00",4102,"CKVY",12.89,60.65,57.74,60.78,53.87,27.17,47.7,25.94,0.491,28.73,34.55,25.54,3.485,2.461,196.2,9.75,14.69,0,7.288,-8.282842E-05,0.0009906082,2.5E-07
"2018-09-05 21:35:00",4103,"CKVY",12.87,61.15,60.17,61.15,59.36,28.23,31.01,27.24,0.519,28.05,28.91,26.72,4.941,4.347,129.5,47.17,9.64,0,7.289,-8.282842E-05,0.0009906082,2.5E-07
"2018-09-05 21:40:00",4104,"CKVY",12.88,60.04,60.87,61.64,59.98,31.52,31.87,26.93,0.557,28.88,30.28,27.08,5.027,5.155,49.9,18.71,5.042,0,7.289,-8.282842E-05,0.0009906082,2.5E-07
"2018-09-05 21:45:00",4105,"CKVY",12.88,58.68,59.95,60.47,58.68,34.68,34.68,29.78,0.584,29.6,30.97,28.3,3.543,4.342,209.8,53.29,5.261,0,7.29,0.007966854,0.01197806,2.5E-07
"2018-09-05 21:50:00",4106,"CKVY",12.88,57.57,57.42,58.68,56.83,34.26,36.32,34.02,0.555,30.07,30.97,29.18,2.681,3.066,225.7,11.45,4.384,0,7.29,0.007966854,0.01197806,2.5E-07
"2018-09-05 21:55:00",4107,"CKVY",12.88,57.15,57.31,57.7,56.9,34.75,36.42,33.99,0.554,30.05,30.73,29.35,1.909,2.176,278.7,46.03,1.754,0,7.29,0.007966854,0.01197806,2.5E-07
"2018-09-05 22:00:00",4108,"CKVY",12.88,57.1,57.14,57.28,56.98,35.51,35.78,34.54,0.565,29.77,30.31,29.4,1.086,1.588,189.3,45.34,1.534,0,7.29,-0.0001919551,0.0008985702,2.5E-07
"2018-09-05 22:05:00",4109,"CKVY",12.88,56.86,57,57.23,56.68,38.94,39.07,35.47,0.614,31.18,32.3,30,0.474,0.722,171.4,69.95,1.754,0,7.29,-0.0001919551,0.0008985702,2.5E-07
"2018-09-05 22:10:00",4110,"CKVY",12.88,57.6,57.15,57.67,56.74,38.39,40.17,38.39,0.622,32.63,33.09,31.82,0.701,0.492,269.2,22.66,3.069,0,7.289,-0.0001919551,0.0008985702,2.5E-07
"2018-09-05 22:15:00",4111,"CKVY",12.87,56.62,56.87,57.67,56.31,41.75,41.75,37.19,0.653,32.43,33.66,31.12,1.346,1.074,234.8,20.81,3.069,0,7.29,-0.006640092,-0.009448538,2.5E-07
"2018-09-05 22:20:00",4112,"CKVY",12.87,54.95,55.69,56.62,54.95,42.91,43.98,41.82,0.632,33.69,34.11,32.84,1.834,1.568,253.9,20.2,3.069,0,7.291,-0.006640092,-0.009448538,2.5E-07
"2018-09-05 22:25:00",4113,"CKVY",12.87,54.89,54.72,55.01,54.46,40.45,43.08,40.45,0.594,32.36,32.94,31.25,2.703,2.31,268.3,9.25,5.48,0,7.291,-0.006640092,-0.009448538,2.5E-07
"2018-09-05 22:30:00",4114,"CKVY",12.87,57.3,56.41,57.42,54.89,36.37,40.38,35.58,0.583,30.62,31.35,30.22,3.351,2.991,283.1,20.05,6.357,0,7.291,-0.0006265938,0.000174045,2.5E-07
"2018-09-05 22:35:00",4115,"CKVY",12.87,57.05,57.47,57.79,57.05,39.31,39.31,34.41,0.625,30.93,32.66,29.6,3.885,3.589,286.8,11.12,5.042,0,7.29,-0.0006265938,0.000174045,2.5E-07
"2018-09-05 22:40:00",4116,"CKVY",12.87,53.9,55.11,57.11,53.72,46.92,48.4,39.42,0.665,34.05,35.14,32.62,3.894,3.907,292.8,8.11,5.918,0,7.291,-0.0006265938,0.000174045,2.5E-07
"2018-09-05 22:45:00",4117,"CKVY",12.86,54.4,53.79,54.52,53.29,43.02,48.84,43.02,0.621,33.65,35.12,32.33,4.391,4.156,291.8,8.29,7.453,0,7.29,0.003617522,0.005928599,2.5E-07
"2018-09-05 22:50:00",4118,"CKVY",12.86,52.98,54.07,54.77,52.92,47.37,48.4,42.98,0.649,33.59,34.33,32.49,4.177,4.337,283.7,12.75,4.822,0,7.29,0.003617522,0.005928599,2.5E-07
"2018-09-05 22:55:00",4119,"CKVY",12.86,55.76,54.23,56.13,52.92,41.41,47.51,35,0.628,31.45,33.57,28.68,3.64,4.024,262,56.93,4.384,0,7.29,0.003617522,0.005928599,2.5E-07
"2018-09-05 23:00:00",4120,"CKVY",12.86,52.37,54.06,55.76,52.31,48.81,48.95,39.76,0.654,33.01,34.14,31.01,2.395,3.013,124.4,35.2,3.507,0,7.29,0.003030135,0.00508381,2.5E-07
"2018-09-05 23:05:00",4121,"CKVY",12.86,52.31,52.42,52.68,52.06,48.27,48.68,45.28,0.645,33.1,33.73,31.66,1.985,2.177,168.4,9.6,2.411,0,7.289,0.003030135,0.00508381,2.5E-07
"2018-09-05 23:10:00",4122,"CKVY",12.85,52.01,52.13,52.68,51.82,48.13,48.68,46.42,0.636,32.97,33.43,32.16,1.63,1.73,153,10.87,2.192,0,7.288,0.003030135,0.00508381,2.5E-07
"2018-09-05 23:15:00",4123,"CKVY",12.85,52.39,52.21,52.51,52.01,46.08,48.24,44.84,0.618,32.58,33.3,31.51,1.233,1.459,153.7,12.6,1.754,0,7.288,-0.002632414,-0.002914746,2.5E-07
"2018-09-05 23:20:00",4124,"CKVY",12.85,53.56,53.06,53.62,52.26,43.17,46.08,41.38,0.604,31.54,32.41,29.98,1.185,1.157,267.9,17.72,2.63,0,7.287,-0.002632414,-0.002914746,2.5E-07
"2018-09-05 23:25:00",4125,"CKVY",12.85,53.07,53.1,53.56,52.82,43.68,44.33,43.17,0.6,31.8,32.18,31.27,1.16,1.189,322.8,19.27,2.411,0,7.287,-0.002632414,-0.002914746,2.5E-07
"2018-09-05 23:30:00",4126,"CKVY",12.84,52.58,52.89,53.13,52.45,45.53,46.63,42.24,0.615,31.73,32.97,30.53,0.914,1.018,329.1,8.44,0.219,0,7.287,-0.00485874,-0.006470938,2.5E-07
"2018-09-05 23:35:00",4127,"CKVY",12.85,50.35,51.38,52.58,50.23,50.92,50.92,45.57,0.633,32.5,33.52,30.81,0.841,0.881,278,6.304,2.411,0,7.286,-0.00485874,-0.006470938,2.5E-07
"2018-09-05 23:40:00",4128,"CKVY",12.84,49.68,49.95,50.35,49.61,51.57,51.57,46.63,0.625,31.58,32.87,30.49,0.78,0.808,232,40.48,1.754,0,7.285,-0.00485874,-0.006470938,2.5E-07
"2018-09-05 23:45:00",4129,"CKVY",12.84,50.11,49.4,50.17,48.87,45.81,53.18,45.81,0.564,31.4,32.9,30.03,0.845,0.806,35.56,15.71,0.877,0,7.284,-0.005855557,-0.008247402,2.5E-07
"2018-09-05 23:50:00",4130,"CKVY",12.84,49.55,50.32,50.66,49.55,49.03,53.18,45.09,0.592,30.85,33.9,29.83,0.573,0.74,90.5,18.09,1.096,0,7.284,-0.005855557,-0.008247402,2.5E-07
"2018-09-05 23:55:00",4131,"CKVY",12.83,49.12,49.38,49.68,49.06,50.47,52.53,48.04,0.599,31.92,32.81,30.65,0.494,0.482,96.2,12.47,1.315,0,7.284,-0.005855557,-0.008247402,2.5E-07
"2018-09-06 00:00:00",4132,"CKVY",12.83,49.38,49.23,49.38,49,47.46,50.34,47.46,0.569,30.91,31.53,30.19,0.473,0.509,112.3,1.359,1.096,0,7.284,-0.006799367,-0.009962132,2.5E-07
"2018-09-06 00:05:00",4133,"CKVY",12.81,50.12,49.68,50.12,49.31,44.99,47.66,44.51,0.555,29.74,30.47,29.13,0.293,0.404,100.1,31.02,0,0,7.284,-0.006799367,-0.009962132,2.5E-07
"2018-09-06 00:10:00",4134,"CKVY",12.83,49.94,50.01,50.25,49.81,44.24,45.13,42.87,0.542,28.82,29.64,28.31,0.052,0.179,305.6,76.84,0.658,0,7.284,-0.006799367,-0.009962132,2.5E-07
"2018-09-06 00:15:00",4135,"CKVY",12.83,49.82,49.88,50,49.75,42.56,44.93,42.35,0.519,28.42,29.44,27.86,0.142,0.037,241.7,37.41,1.754,0,7.283,-0.008537626,-0.01322598,2.5E-07
"2018-09-06 00:20:00",4136,"CKVY",12.82,49.39,49.68,50.06,49.32,43.28,43.45,41.84,0.519,28.05,28.54,27.57,0.306,0.283,205.8,6.21,1.973,0,7.283,-0.008537626,-0.01322598,2.5E-07
"2018-09-06 00:25:00",4137,"CKVY",12.82,49.08,49.18,49.39,48.96,43.49,44.07,43.21,0.516,28.06,28.39,27.8,0.343,0.307,228.3,36.04,1.315,0,7.282,-0.008537626,-0.01322598,2.5E-07
"2018-09-06 00:30:00",4138,"CKVY",12.82,49.64,49.54,49.89,49.08,44.21,44.49,42.7,0.535,28.3,29.04,27.63,0.861,0.628,343.6,19.78,2.411,0,7.283,-0.007590079,-0.01139545,2.5E-07
"2018-09-06 00:35:00",4139,"CKVY",12.81,49.64,49.71,50.01,49.4,49.63,49.63,43.83,0.601,29.66,31.66,28.55,1.363,1.056,56.66,20.28,2.63,0,7.283,-0.007590079,-0.01139545,2.5E-07
"2018-09-06 00:40:00",4140,"CKVY",12.81,47.3,48.09,49.64,47.3,53.3,54.67,49.6,0.591,31.62,33.29,30.47,1.794,1.645,100.1,12.77,2.411,0,7.283,-0.007590079,-0.01139545,2.5E-07
"2018-09-06 00:45:00",4141,"CKVY",12.8,45.57,45.81,47.3,44.64,58.86,64.93,53.13,0.611,32.29,33.94,30.9,1.774,1.748,257.9,22.22,3.069,0,7.283,-0.003627622,-0.004538232,2.5E-07
"2018-09-06 00:50:00",4142,"CKVY",12.81,46.31,46.28,46.74,45.57,58.03,58.86,55.43,0.62,31.86,32.42,31.42,1.816,1.801,282.7,5.51,2.63,0,7.283,-0.003627622,-0.004538232,2.5E-07
"2018-09-06 00:55:00",4143,"CKVY",12.8,45.63,46.01,46.31,45.63,58.62,58.96,57.38,0.61,32.04,32.36,31.76,2.031,1.9,293,7.304,2.63,0,7.283,-0.003627622,-0.004538232,2.5E-07
"2018-09-06 01:00:00",4144,"CKVY",12.8,43.47,45.06,45.69,43.41,64.83,64.86,58.03,0.622,32.28,33.01,31.61,1.913,2.029,265.7,18.66,2.192,0,7.282,-0.002778855,-0.003240603,2.5E-07
"2018-09-06 01:05:00",4145,"CKVY",12.8,42.17,42.66,43.47,42.11,68.87,68.87,64.86,0.628,32.42,32.75,32.2,1.347,1.596,272.8,9.39,1.534,0,7.282,-0.002778855,-0.003240603,2.5E-07
"2018-09-06 01:10:00",4146,"CKVY",12.8,41.93,42.16,42.67,41.68,69.77,70.69,67.6,0.63,32.88,33.54,32.44,1.143,1.168,263.4,17.52,3.069,0,7.282,-0.002778855,-0.003240603,2.5E-07
"2018-09-06 01:15:00",4147,"CKVY",12.79,42.92,42.45,42.92,41.87,66.75,69.83,66.64,0.627,32.67,32.98,32.4,1.165,1.158,285.4,6.529,2.411,0,7.281,-0.004403834,-0.005877054,2.5E-07
"2018-09-06 01:20:00",4148,"CKVY",12.79,42.92,43.17,43.47,42.85,67.3,68.26,66.54,0.632,33.16,33.63,32.52,1.516,1.415,261.8,15.68,2.85,0,7.281,-0.004403834,-0.005877054,2.5E-07
"2018-09-06 01:25:00",4149,"CKVY",12.79,41.5,42.46,43.04,41.5,69.12,69.12,66.82,0.614,32.44,32.96,31.87,1.379,1.436,193.6,55.82,3.069,0,7.281,-0.004403834,-0.005877054,2.5E-07
"2018-09-06 01:30:00",4150,"CKVY",12.78,41.44,41.86,42.37,41.38,75.19,75.19,69.25,0.667,33.79,34.48,32.17,1.694,1.494,131.5,12.65,3.507,0,7.281,-0.004165239,-0.005471945,2.5E-07
"2018-09-06 01:35:00",4151,"CKVY",12.78,41.26,40.96,41.57,40.52,70.12,75.78,70.12,0.618,33.46,34.38,32.24,2.363,1.961,172.4,12.02,4.384,0,7.28,-0.004165239,-0.005471945,2.5E-07
"2018-09-06 01:40:00",4152,"CKVY",12.78,42.5,43.04,43.98,41.26,66.35,70.02,61.48,0.613,31.88,32.75,31.03,2.968,2.752,234.1,29.65,4.165,0,7.28,-0.004165239,-0.005471945,2.5E-07
"2018-09-06 01:45:00",4153,"CKVY",12.78,41.64,42.45,42.94,41.58,69,69,64.23,0.617,31.82,32.46,31.45,3.539,3.262,245.5,12.41,5.699,0,7.28,-0.00199426,-0.00212486,2.5E-07
"2018-09-06 01:50:00",4154,"CKVY",12.77,42.76,41.91,42.82,40.78,62.07,70.68,62.07,0.579,31.73,32.38,30.68,3.766,3.69,278.3,17.72,5.918,0,7.281,-0.00199426,-0.00212486,2.5E-07
"2018-09-06 01:55:00",4155,"CKVY",12.77,44.36,43.57,44.73,42.39,57.3,64.13,54.55,0.569,30.1,31.37,29,3.93,3.772,277.2,49.7,5.918,0,7.281,-0.00199426,-0.00212486,2.5E-07
"2018-09-06 02:00:00",4156,"CKVY",12.77,45.6,45.01,45.6,44.24,54.69,57.44,54.28,0.569,29.95,30.36,29.42,3.736,3.898,302.9,9.58,5.699,0,7.282,0.0004008238,0.001170463,2.5E-07
"2018-09-06 02:05:00",4157,"CKVY",12.76,46.59,46.26,46.71,45.6,52.74,54.97,52.15,0.569,30.11,30.48,29.73,3.451,3.568,309,9.14,3.946,0,7.283,0.0004008238,0.001170463,2.5E-07
"2018-09-06 02:10:00",4158,"CKVY",12.77,45.78,46.56,47.14,45.72,54.28,54.35,50.99,0.569,30.03,30.4,29.73,3.136,3.46,343.3,19.51,4.603,0,7.285,0.0004008238,0.001170463,2.5E-07
"2018-09-06 02:15:00",4159,"CKVY",12.75,44.49,45.13,45.79,44.43,56.96,56.96,54.25,0.568,30.05,30.29,29.77,2.042,2.517,49.02,74.4,1.973,0,7.286,0.0002220286,0.001056704,2.5E-07
"2018-09-06 02:20:00",4160,"CKVY",12.76,45.48,44.71,45.6,44.24,55.21,58.13,54.21,0.572,30.18,30.64,29.69,1.2,1.576,190.6,35.45,1.973,0,7.286,0.0002220286,0.001056704,2.5E-07
"2018-09-06 02:25:00",4161,"CKVY",12.75,44.06,44.77,45.6,44,61.05,61.32,55.17,0.599,30.84,31.73,30.39,0.442,0.731,262,29.14,1.534,0,7.287,0.0002220286,0.001056704,2.5E-07
"2018-09-06 02:30:00",4162,"CKVY",12.75,42.64,43.1,44.06,42.58,63.58,63.62,60.12,0.591,30.98,31.51,30.68,0.43,0.497,329.5,3.388,1.315,0,7.286,-0.005183203,-0.007201702,2.5E-07
"2018-09-06 02:35:00",4163,"CKVY",12.75,42.76,42.61,42.89,42.27,62.69,63.99,62.55,0.585,30.97,31.26,30.58,0.167,0.349,328.5,0.124,0,0,7.286,-0.005183203,-0.007201702,2.5E-07
"2018-09-06 02:40:00",4164,"CKVY",12.74,43.44,43.2,43.5,42.7,62.69,63.75,61.56,0.6,31.27,31.7,30.74,0.203,0.187,14.72,18.31,1.754,0,7.286,-0.005183203,-0.007201702,2.5E-07
"2018-09-06 02:45:00",4165,"CKVY",12.73,43.26,43.25,43.44,43.07,63.34,63.79,61.49,0.602,31.47,31.91,30.87,0.217,0.141,23.94,28.28,1.534,0,7.286,-0.007281383,-0.01124362,2.5E-07
"2018-09-06 02:50:00",4166,"CKVY",12.74,41.65,42.59,43.32,41.65,70.69,70.69,63.34,0.632,32.04,32.85,31.66,0.604,0.397,191,43.79,2.63,0,7.286,-0.007281383,-0.01124362,2.5E-07
"2018-09-06 02:55:00",4167,"CKVY",12.74,41.29,40.81,41.65,40.24,69.73,74.8,69.69,0.615,32.72,33.91,31.77,1.358,0.939,244.7,7.385,3.726,0,7.285,-0.007281383,-0.01124362,2.5E-07
"2018-09-06 03:00:00",4168,"CKVY",12.73,40.67,40.63,41.41,40.17,72.82,73.3,69.45,0.627,32.21,32.67,31.87,2.224,1.849,247.6,2.536,3.726,0,7.285,-0.004918777,-0.006785717,2.5E-07
"2018-09-06 03:05:00",4169,"CKVY",12.73,40.3,40.75,41.04,40.3,70.42,73.37,70.01,0.597,32.36,33.19,31.33,2.506,2.378,240,11.37,3.069,0,7.284,-0.004918777,-0.006785717,2.5E-07
"2018-09-06 03:10:00",4170,"CKVY",12.73,40.36,40.14,40.43,39.93,66.85,71.38,66.78,0.569,31.04,31.66,30.11,2.28,2.415,223.5,6.638,2.411,0,7.285,-0.004918777,-0.006785717,2.5E-07
"2018-09-06 03:15:00",4171,"CKVY",12.71,39.31,40.06,40.43,39.31,74.16,74.16,66.78,0.606,30.91,31.87,30.15,1.715,1.887,137.9,42.85,3.946,0,7.284,-0.002745484,-0.003243695,2.5E-07
"2018-09-06 03:20:00",4172,"CKVY",12.72,39.26,39.16,39.38,38.88,71.73,77.14,71.73,0.584,32.05,32.76,30.87,1.88,1.912,103,31.84,4.603,0,7.284,-0.002745484,-0.003243695,2.5E-07
"2018-09-06 03:25:00",4173,"CKVY",12.72,40.99,40.25,40.99,39.32,67.85,71.73,66.95,0.591,30.53,31.19,30.15,1.349,1.638,193.1,15.74,1.534,0,7.284,-0.002745484,-0.003243695,2.5E-07
"2018-09-06 03:30:00",4174,"CKVY",12.71,42.04,41.39,42.04,40.92,62.5,69.15,62.47,0.567,30.83,31.73,29.98,1.169,1.33,346,51,1.973,0,7.285,-0.003695159,-0.004729737,2.5E-07
"2018-09-06 03:35:00",4175,"CKVY",12.71,41.55,41.95,42.23,41.55,63.7,63.74,61.95,0.567,30.18,30.4,29.94,0.841,0.902,207.4,39.37,4.384,0,7.285,-0.003695159,-0.004729737,2.5E-07
"2018-09-06 03:40:00",4176,"CKVY",12.69,39.7,40.54,41.55,39.57,72.25,72.25,63.7,0.599,30.66,31.51,30.12,1.577,1.113,162.1,6.625,3.726,0,7.285,-0.003695159,-0.004729737,2.5E-07
"2018-09-06 03:45:00",4177,"CKVY",12.7,38.46,39.02,39.64,38.4,77.3,77.88,72.28,0.61,32.01,32.36,31.41,2.517,2.085,165.3,5.158,4.384,0,7.285,-0.004157947,-0.005493334,2.5E-07
"2018-09-06 03:50:00",4178,"CKVY",12.7,38.09,38.32,38.59,37.97,80.6,80.7,77.26,0.627,32.2,32.76,31.83,2.517,2.59,150.3,19.23,3.507,0,7.286,-0.004157947,-0.005493334,2.5E-07
"2018-09-06 03:55:00",4179,"CKVY",12.68,38.22,38.14,38.34,37.84,82.1,82.9,80.5,0.642,33.11,33.62,32.39,2.09,2.365,152.3,8.03,2.411,0,7.286,-0.004157947,-0.005493334,2.5E-07
"2018-09-06 04:00:00",4180,"CKVY",12.69,38.59,38.29,38.59,38.03,80.8,82.1,78.53,0.641,32.86,33.35,32.14,1.219,1.613,128.5,60.18,2.63,0,7.286,-0.003357543,-0.004165979,2.5E-07
"2018-09-06 04:05:00",4181,"CKVY",12.67,39.39,38.99,39.39,38.52,78.05,80.8,77.84,0.639,33.12,33.47,32.6,1.204,1.129,88.8,7.449,2.63,0,7.286,-0.003357543,-0.004165979,2.5E-07
"2018-09-06 04:10:00",4182,"CKVY",12.68,39.64,39.39,39.7,38.89,78.29,78.29,75.27,0.647,32.86,33.45,32.2,1.118,1.181,251.9,72.59,1.534,0,7.287,-0.003357543,-0.004165979,2.5E-07
"2018-09-06 04:15:00",4183,"CKVY",12.68,39.88,39.89,40.19,39.57,71.98,78.53,71.39,0.601,32.38,33.58,31.48,1.203,1.184,255.1,18.18,1.754,0,7.286,-0.004766637,-0.006532856,2.5E-07
"2018-09-06 04:20:00",4184,"CKVY",12.68,38.96,39.37,39.95,38.96,73.31,73.31,70.98,0.59,31.17,31.67,30.86,0.728,0.973,227.8,0.094,0.877,0,7.286,-0.004766637,-0.006532856,2.5E-07
"2018-09-06 04:25:00",4185,"CKVY",12.67,37.78,38.42,38.96,37.72,76.75,76.78,73.35,0.59,31.16,31.41,30.93,0.456,0.578,228,0.07,0.877,0,7.286,-0.004766637,-0.006532856,2.5E-07
"2018-09-06 04:30:00",4186,"CKVY",12.67,37.1,37.33,37.84,36.98,76.23,78.53,75.92,0.571,30.9,31.39,30.11,0.133,0.272,262,60.12,1.096,0,7.285,-0.005722078,-0.008366485,2.5E-07
"2018-09-06 04:35:00",4187,"CKVY",12.67,37.85,37.45,37.91,37.04,74.66,76.4,74.62,0.576,30.44,30.6,30.29,0.454,0.33,310.9,29.84,1.973,0,7.285,-0.005722078,-0.008366485,2.5E-07
"2018-09-06 04:40:00",4188,"CKVY",12.67,38.59,38.27,38.71,37.85,75,75.17,74.52,0.595,31.02,31.49,30.49,0.471,0.47,205.7,42.79,0.658,0,7.285,-0.005722078,-0.008366485,2.5E-07
"2018-09-06 04:45:00",4189,"CKVY",12.66,37.29,38.25,38.83,37.29,76.75,76.75,72.42,0.579,30.86,31.5,30.14,0.483,0.516,248.7,43.11,1.754,0,7.286,-0.006069922,-0.009083174,2.5E-07
"2018-09-06 04:50:00",4190,"CKVY",12.66,37.66,37.27,37.78,36.86,75.37,77.98,75.13,0.577,30.58,30.93,30.37,0.375,0.435,315.6,17.44,1.973,0,7.287,-0.006069922,-0.009083174,2.5E-07
"2018-09-06 04:55:00",4191,"CKVY",12.66,38.28,38.09,38.34,37.6,72.35,75.41,72.28,0.567,30.37,30.65,30.03,0.671,0.534,159.8,6.699,2.192,0,7.286,-0.006069922,-0.009083174,2.5E-07
"2018-09-06 05:00:00",4192,"CKVY",12.64,38.22,38.18,38.34,38.03,72.32,72.53,72.05,0.566,30.05,30.24,29.85,0.69,0.657,157.3,53.59,1.754,0,7.287,-0.005813894,-0.008570693,2.5E-07
"2018-09-06 05:05:00",4193,"CKVY",12.65,39.21,38.54,39.21,38.03,69.75,72.35,69.71,0.567,30.05,30.18,29.82,1.133,0.838,328.1,10.9,2.85,0,7.287,-0.005813894,-0.008570693,2.5E-07
"2018-09-06 05:10:00",4194,"CKVY",12.65,38.84,39,39.27,38.72,70.03,70.64,69.68,0.561,30.13,30.41,29.79,1.517,1.258,289.3,10.67,3.069,0,7.287,-0.005813894,-0.008570693,2.5E-07
"2018-09-06 05:15:00",4195,"CKVY",12.63,38.85,39.07,39.59,38.72,70.24,70.24,68.28,0.563,29.9,30.15,29.63,2.253,1.92,277.3,5.393,3.069,0,7.288,-0.004167753,-0.005531985,2.5E-07
"2018-09-06 05:20:00",4196,"CKVY",12.63,37.98,38.3,38.85,37.98,74.39,74.39,70.27,0.576,30.28,30.62,29.93,2.418,2.376,279.5,10.06,3.288,0,7.288,-0.004167753,-0.005531985,2.5E-07
"2018-09-06 05:25:00",4197,"CKVY",12.64,37.49,37.81,38.04,37.43,76.9,77.31,74.42,0.585,30.96,31.42,30.55,2.097,2.315,256.8,16.29,2.192,0,7.288,-0.004167753,-0.005531985,2.5E-07
"2018-09-06 05:30:00",4198,"CKVY",12.64,36.13,36.68,37.49,36.01,78.82,78.89,76.86,0.568,30.5,30.91,29.98,1.534,1.822,243.1,22.08,1.534,0,7.288,-0.003025933,-0.003684539,2.5E-07
"2018-09-06 05:35:00",4199,"CKVY",12.63,36.63,36.03,36.63,35.82,78.79,80.1,78.68,0.579,30.26,30.69,29.92,1.179,1.327,197.6,23.43,2.192,0,7.289,-0.003025933,-0.003684539,2.5E-07
"2018-09-06 05:40:00",4200,"CKVY",12.63,39.35,38.41,39.35,36.5,70.9,78.82,70.86,0.58,30.94,31.17,30.56,1.335,1.255,264.1,29.21,2.85,0,7.288,-0.003025933,-0.003684539,2.5E-07
"2018-09-06 05:45:00",4201,"CKVY",12.63,38.8,39.08,39.47,38.73,73.2,73.27,70.49,0.586,30.89,31.14,30.54,1.531,1.417,234.1,5.736,2.63,0,7.289,-0.00427689,-0.005718943,0.0005052364
"2018-09-06 05:50:00",4202,"CKVY",12.63,37.93,38.21,38.92,37.87,75.4,76.15,72.1,0.583,30.76,31.24,30.28,1.515,1.534,83.1,38.2,2.192,0,7.29,-0.00427689,-0.005718943,0.0005052364
"2018-09-06 05:55:00",4203,"CKVY",12.63,37.87,38.11,38.37,37.87,75.95,75.95,72.93,0.586,30.67,31.02,30.23,1.333,1.455,82.8,10.2,1.973,0,7.29,-0.00427689,-0.005718943,0.0005052364
"2018-09-06 06:00:00",4204,"CKVY",12.63,38.24,37.98,38.24,37.75,74.09,76.88,74.09,0.58,31,31.34,30.62,0.968,1.17,86.9,0.073,1.096,0,7.29,-0.004196113,-0.005575895,0.005343084
"2018-09-06 06:05:00",4205,"CKVY",12.62,38.61,38.31,38.61,38.06,71.79,74.16,71.69,0.57,30.54,30.87,30.14,0.504,0.738,86.8,0.13,0,0,7.29,-0.004196113,-0.005575895,0.005343084
"2018-09-06 06:10:00",4206,"CKVY",12.62,38.67,38.72,38.86,38.55,73.85,73.89,71.55,0.588,30.58,31.17,30.3,0.154,0.282,86.7,0.059,0.877,0,7.291,-0.004196113,-0.005575895,0.005343084
"2018-09-06 06:15:00",4207,"CKVY",12.62,39.48,39.06,39.48,38.61,68.29,73.75,68.26,0.561,30.33,31.15,29.78,0.332,0.213,86.9,0.124,1.315,0,7.291,0.0007662448,0.001239735,0.01535915
"2018-09-06 06:20:00",4208,"CKVY",12.61,39.97,39.77,40.1,39.35,66.27,68.43,65.85,0.555,29.71,30.08,29.36,0.495,0.425,87,0.093,1.096,0,7.291,0.0007662448,0.001239735,0.01535915
"2018-09-06 06:25:00",4209,"CKVY",12.61,39.66,39.98,40.22,39.6,70.08,70.11,65.17,0.58,29.94,30.98,29.25,0.589,0.544,86.9,0.064,1.096,0,7.291,0.0007662448,0.001239735,0.01535915
"2018-09-06 06:30:00",4210,"CKVY",12.61,39.6,39.54,39.66,39.42,70.21,70.59,67.47,0.58,30.13,30.84,29.61,0.506,0.542,86.9,0.052,0.877,0,7.292,0.001038002,0.001716088,0.03640209
"2018-09-06 06:35:00",4211,"CKVY",12.61,40.03,39.65,40.1,39.48,66.16,72.17,65.65,0.556,30.26,31.45,29.2,0.562,0.554,87,0.058,1.315,0.001105879,7.292,0.001038002,0.001716088,0.03640209
"2018-09-06 06:40:00",4212,"CKVY",12.61,39.48,39.9,40.28,39.42,71.66,71.69,65,0.589,30.47,31.44,29.18,0.436,0.511,87,0.056,0,0.05518596,7.292,0.001038002,0.001716088,0.03640209
"2018-09-06 06:45:00",4213,"CKVY",12.6,35.77,37.99,39.48,35.77,80.3,80.3,71.69,0.57,30.64,31.58,29.84,0.567,0.448,216.8,76.04,2.192,0.229495,7.292,0.0009954011,0.001609283,0.07179488
"2018-09-06 06:50:00",4214,"CKVY",12.6,35.21,35.22,35.77,35.03,82.6,85,80.4,0.574,30.72,31.14,30.27,0.783,0.652,268.7,7.062,1.973,0.6300331,7.292,0.0009954011,0.001609283,0.07179488
"2018-09-06 06:55:00",4215,"CKVY",12.6,35.9,35.54,35.9,35.09,81.8,82.6,81.7,0.584,30.62,30.9,30.26,1.544,1.158,235.2,16.96,2.85,1.323553,7.292,0.0009954011,0.001609283,0.07179488
"2018-09-06 07:00:00",4216,"CKVY",12.61,36.08,35.96,36.15,35.83,78.08,81.7,78.08,0.561,30.51,30.92,29.88,1.661,1.692,242.4,29.49,2.411,2.476633,7.292,0.001522865,0.0023201,0.113467
"2018-09-06 07:05:00",4217,"CKVY",12.61,36.09,36.15,36.33,36.02,79.29,79.76,77.16,0.57,30.17,30.58,29.65,1.418,1.557,11.78,54.01,1.973,4.330801,7.292,0.001522865,0.0023201,0.113467
"2018-09-06 07:10:00",4218,"CKVY",12.61,35.78,35.76,36.09,35.59,80,81.3,78.91,0.569,30.24,30.72,30.03,0.721,1.08,314.5,67.72,1.096,7.021585,7.293,0.001522865,0.0023201,0.113467
"2018-09-06 07:15:00",4219,"CKVY",12.63,36.89,36.27,36.89,35.72,76.58,80.1,76.54,0.569,30.34,30.64,30.14,0.803,0.713,240.6,5.374,2.192,10.37929,7.293,0.002704503,0.003661493,0.1578998
"2018-09-06 07:20:00",4220,"CKVY",12.63,37.14,37.13,37.33,36.83,73.49,76.51,73.49,0.551,29.73,30.31,29.41,0.844,0.858,160.3,54.93,2.411,15.34068,7.292,0.002704503,0.003661493,0.1578998
"2018-09-06 07:25:00",4221,"CKVY",12.66,37.64,37.42,37.64,37.14,72.05,73.56,72.01,0.551,29.55,29.84,29.35,0.985,0.876,350.3,45.59,2.192,26.28707,7.293,0.002704503,0.003661493,0.1578998
"2018-09-06 07:30:00",4222,"CKVY",12.67,38.01,37.82,38.07,37.57,70.71,72.05,70.5,0.549,29.28,29.51,29.04,0.582,0.808,244.2,35.25,1.534,40.44474,7.294,0.007200883,0.0084817,0.2037517
"2018-09-06 07:35:00",4223,"CKVY",12.69,36.77,37.32,38.01,36.71,79.46,79.46,70.67,0.587,30.01,31.09,29.16,1.01,0.698,153.3,7.157,2.85,55.80105,7.296,0.007200883,0.0084817,0.2037517
"2018-09-06 07:40:00",4224,"CKVY",12.7,37.64,37.09,37.64,36.71,83.1,84.6,79.46,0.635,32.38,33.25,31.04,1.551,1.321,149.7,3.339,2.85,67.88902,7.297,0.007200883,0.0084817,0.2037517
"2018-09-06 07:45:00",4225,"CKVY",12.72,39.86,38.59,39.86,37.51,70.6,83,69.3,0.589,31.53,32.95,30.16,1.85,1.725,148.2,1.119,2.192,77.2935,7.298,0.01071457,0.0123717,0.2490444
"2018-09-06 07:50:00",4226,"CKVY",12.75,41.47,40.74,41.47,39.8,65.14,70.74,64.46,0.578,31.22,31.81,30.24,1.296,1.644,148.4,0.108,1.096,89.14233,7.299,0.01071457,0.0123717,0.2490444
"2018-09-06 07:55:00",4227,"CKVY",12.77,42.77,42.3,42.83,41.47,60.2,66.52,59.44,0.562,30.68,31.64,29.4,0.677,0.962,199.3,44.71,1.534,101.697,7.302,0.01071457,0.0123717,0.2490444
"2018-09-06 08:00:00",4228,"CKVY",12.79,43.57,43.34,43.57,42.77,58.86,60.34,58.72,0.567,30.14,30.63,29.68,0.316,0.453,239.8,73.25,1.096,117.0959,7.302,0.01613904,0.01861354,0.2950919
"2018-09-06 08:05:00",4229,"CKVY",12.84,43.94,43.77,44.07,43.51,59.51,60.54,57.93,0.581,30.34,31.27,29.92,0.587,0.416,350,27.13,2.411,130.7642,7.305,0.01613904,0.01861354,0.2950919
"2018-09-06 08:10:00",4230,"CKVY",12.96,43.94,43.95,44.13,43.76,58.96,60.1,58.52,0.576,30.6,30.98,30.32,1.162,0.886,352.7,15.13,3.069,143.7836,7.307,0.01613904,0.01861354,0.2950919
"2018-09-06 08:15:00",4231,"CKVY",13.09,44.44,44.08,44.56,43.76,58.14,60.09,58.14,0.578,30.73,31.37,30.18,1.599,1.407,352.3,13.62,2.63,153.6546,7.309,0.02057788,0.02339056,0.3403072
"2018-09-06 08:20:00",4232,"CKVY",13.33,44.92,44.45,44.92,44.12,59.75,59.75,57.76,0.606,30.88,31.79,30.33,1.787,1.73,348.5,21.21,2.85,166.2145,7.311,0.02057788,0.02339056,0.3403072
"2018-09-06 08:25:00",4233,"CKVY",13.52,45.91,45.47,45.91,44.92,58.1,60.4,57.41,0.611,31.78,32.28,31.35,1.532,1.684,42.58,17.33,2.192,182.1552,7.312,0.02057788,0.02339056,0.3403072
"2018-09-06 08:30:00",4234,"CKVY",13.66,47.33,46.5,47.45,45.91,53.22,58.06,53.18,0.591,31.48,32.01,31.02,1.243,1.41,47.19,23.8,1.754,201.9064,7.314,0.02794407,0.0324553,0.3839608
"2018-09-06 08:35:00",4235,"CKVY",13.77,48.32,47.93,48.38,47.39,50.61,53.29,50.61,0.583,30.98,31.45,30.56,0.714,0.953,3.954,23.26,0.658,219.4158,7.317,0.02794407,0.0324553,0.3839608
"2018-09-06 08:40:00",4236,"CKVY",13.88,48,47.99,48.44,47.64,52.53,53.29,50.47,0.598,31.07,31.84,30.75,0.357,0.502,272.4,41.1,1.534,234.08,7.318,0.02794407,0.0324553,0.3839608
"2018-09-06 08:45:00",4237,"CKVY",13.78,47.19,47.72,48.07,47.01,54.58,54.93,51.5,0.603,31.44,32.19,30.85,0.628,0.423,243.2,15.26,3.288,248.0329,7.32,0.03310981,0.03658149,0.4269048
"2018-09-06 08:50:00",4238,"CKVY",13.7,47.62,47.4,47.68,47.01,52.69,54.55,52.59,0.591,31.44,31.84,31,1.087,0.849,232.3,25.78,3.069,262.1407,7.321,0.03310981,0.03658149,0.4269048
"2018-09-06 08:55:00",4239,"CKVY",13.65,48.72,48.45,49.22,47.5,51.07,53.11,50.11,0.598,31.31,31.68,31.01,1.345,1.226,193.1,33.76,1.534,276.7533,7.322,0.03310981,0.03658149,0.4269048
"2018-09-06 09:00:00",4240,"CKVY",13.61,49.46,48.93,49.46,48.6,49.08,51.52,49.01,0.59,31.27,31.65,30.78,0.904,1.169,268.1,50.34,1.096,292.3478,7.324,0.03972517,0.04453802,0.4680087
"2018-09-06 09:05:00",4241,"CKVY",13.57,50.33,50.34,50.94,49.46,48.26,49.49,47.78,0.599,31.68,32.49,31.14,0.74,0.797,197.4,79.27,1.973,308.4474,7.325,0.03972517,0.04453802,0.4680087
"2018-09-06 09:10:00",4242,"CKVY",13.56,50.2,50.05,50.33,49.83,47.78,48.46,46.34,0.591,30.9,31.53,30.23,0.895,0.849,255.3,21.09,2.411,324.7315,7.326,0.03972517,0.04453802,0.4680087
"2018-09-06 09:15:00",4243,"CKVY",13.55,51.25,50.79,51.44,50.02,45.44,47.88,45.38,0.584,31.2,31.89,30.77,1.079,0.913,266.7,25.32,2.411,339.9942,7.327,0.04688827,0.05194911,0.5074612
"2018-09-06 09:20:00",4244,"CKVY",13.54,52.17,51.28,52.17,50.88,44.41,46.47,44.34,0.591,31.08,31.8,30.65,0.905,1.065,301.8,56.19,2.63,354.3458,7.328,0.04688827,0.05194911,0.5074612
"2018-09-06 09:25:00",4245,"CKVY",13.54,53.15,52.56,53.27,52.17,43.03,44.92,43.03,0.593,31.43,31.89,31.17,0.728,0.775,255.3,35.7,3.069,368.3048,7.33,0.04688827,0.05194911,0.5074612
"2018-09-06 09:30:00",4246,"CKVY",13.53,54.44,53.41,54.44,52.84,42.07,44.2,42,0.608,31.48,31.89,31.05,0.741,0.83,201.2,27.94,2.192,382.3282,7.331,0.05417374,0.06000026,0.5447504
"2018-09-06 09:35:00",4247,"CKVY",13.52,56.23,55.73,56.29,54.44,39.46,42.04,38.84,0.609,31.79,32.23,31.23,0.91,0.73,152.6,31.87,2.85,397.9258,7.332,0.05417374,0.06000026,0.5447504
"2018-09-06 09:40:00",4248,"CKVY",13.52,56.72,56.27,56.72,55.92,39.49,41.59,39.22,0.62,32.52,33.16,31.83,0.96,0.991,151.2,50,2.63,414.1806,7.332,0.05417374,0.06000026,0.5447504
"2018-09-06 09:45:00",4249,"CKVY",13.52,57.52,57.27,57.71,56.66,36.13,39.53,35.37,0.584,31.23,32.48,30.3,1.135,0.942,163.4,38.87,3.726,430.811,7.334,0.06389085,0.07071469,0.5793834
"2018-09-06 09:50:00",4250,"CKVY",13.52,57.7,57.47,57.89,56.84,37.33,38.77,35.48,0.607,31.55,32.44,30.63,1.308,1.282,141.3,52.33,3.069,445.4558,7.334,0.06389085,0.07071469,0.5793834
"2018-09-06 09:55:00",4251,"CKVY",13.51,58.42,57.77,58.42,57.38,38.45,39.04,37.19,0.642,32.46,33.35,31.65,1.499,1.322,137.5,46.65,3.507,459.4509,7.335,0.06389085,0.07071469,0.5793834
"2018-09-06 10:00:00",4252,"CKVY",13.51,59.03,58.89,59.4,58.36,38.14,39.31,37.42,0.651,33.57,34.02,33.05,1.57,1.585,147.1,38.06,2.85,473.8824,7.335,0.07248477,0.08144649,0.6113896
"2018-09-06 10:05:00",4253,"CKVY",13.52,60.02,59.57,60.27,58.85,38.21,39.45,37.97,0.675,34.31,35.07,33.46,1.7,1.589,148.8,29.06,4.384,488.8011,7.336,0.07248477,0.08144649,0.6113896
"2018-09-06 10:10:00",4254,"CKVY",13.51,60.51,60.04,60.51,59.59,36.8,39.68,36.8,0.662,34.88,35.63,33.96,1.955,1.834,158,20.17,4.165,503.8741,7.337,0.07248477,0.08144649,0.6113896
"2018-09-06 10:15:00",4255,"CKVY",13.51,60.88,60.64,60.88,60.14,37.11,38.21,36.08,0.676,34.43,35.2,33.64,2.384,2.179,139.3,21.88,4.603,518.2448,7.338,0.08166789,0.09267607,0.6394842
"2018-09-06 10:20:00",4256,"CKVY",13.51,63.22,62.03,63.22,60.88,35.46,37.18,34.37,0.702,34.47,35.51,33.74,2.548,2.519,141.8,23.79,4.165,532.4816,7.338,0.08166789,0.09267607,0.6394842
"2018-09-06 10:25:00",4257,"CKVY",13.51,63.09,62.9,63.33,62.47,33.57,36.25,33.06,0.661,34.37,35.74,33.47,2.637,2.636,129.9,26.81,4.822,546.0328,7.339,0.08166789,0.09267607,0.6394842
"2018-09-06 10:30:00",4258,"CKVY",13.51,64.01,63.51,64.07,63.03,30.59,34.29,30.59,0.622,33.41,34.57,32.41,2.606,2.651,155.2,26.97,4.165,559.3458,7.34,0.09219521,0.1067504,0.6670793
"2018-09-06 10:35:00",4259,"CKVY",13.51,64.43,64.16,64.55,63.69,30,32.34,30,0.62,33.08,33.82,32.35,2.637,2.625,142.6,16.33,5.261,572.0856,7.341,0.09219521,0.1067504,0.6670793
"2018-09-06 10:40:00",4260,"CKVY",13.51,65.11,64.63,65.11,64.3,30.31,31.48,29.56,0.641,32.87,33.71,32.25,2.531,2.671,149.4,30.57,4.822,584.7424,7.34,0.09219521,0.1067504,0.6670793
"2018-09-06 10:45:00",4261,"CKVY",13.5,66.34,65.78,66.4,65.04,28.73,30.52,28.46,0.634,33.19,33.79,32.52,2.071,2.245,132.4,49.52,4.165,597.1185,7.341,0.100122,0.1156378,0.6923907
"2018-09-06 10:50:00",4262,"CKVY",13.51,66.64,65.97,66.64,65.35,29.62,30.24,28.53,0.661,33.25,33.95,32.71,1.837,2.038,202,44.27,4.603,608.9473,7.341,0.100122,0.1156378,0.6923907
"2018-09-06 10:55:00",4263,"CKVY",13.51,67.62,67.19,67.75,66.51,27.73,29.83,27.53,0.64,33.34,34.34,32.58,1.992,1.84,145.8,26.56,5.261,620.282,7.342,0.100122,0.1156378,0.6923907
"2018-09-06 11:00:00",4264,"CKVY",13.49,68.1,67.8,68.23,67.37,26.22,28.52,25.98,0.615,32.96,33.9,31.89,2.706,2.301,146.7,25.07,6.138,631.1746,7.343,0.1065125,0.121363,0.7135187
"2018-09-06 11:05:00",4265,"CKVY",13.49,69.08,68.68,69.14,68.1,26.67,27.56,25.98,0.647,33.02,33.99,31.94,2.998,2.825,173,22.05,6.357,642.2392,7.343,0.1065125,0.121363,0.7135187
"2018-09-06 11:10:00",4266,"CKVY",13.49,69.33,69.29,69.64,68.96,27.22,27.66,25.5,0.666,33.35,34.45,32.43,3.089,3.058,164.6,27.77,6.357,652.9966,7.344,0.1065125,0.121363,0.7135187
"2018-09-06 11:15:00",4267,"CKVY",13.48,69.2,69.72,70.56,69.14,25.98,27.63,25.5,0.633,33.76,35,32.66,3.197,3.209,135.1,21.31,6.576,663.5895,7.344,0.1168533,0.1363736,0.7314598
"2018-09-06 11:20:00",4268,"CKVY",13.49,71.55,70.15,71.55,69.08,24.82,27.04,24.82,0.655,33.7,35.03,32.57,3.436,3.278,151.8,32.66,6.795,674.0814,7.343,0.1168533,0.1363736,0.7314598
"2018-09-06 11:25:00",4269,"CKVY",13.48,70.81,70.66,71.55,70.07,25.95,27.04,24.68,0.667,33.75,34.83,33.01,3.326,3.408,147.2,27.88,5.042,684.1973,7.343,0.1168533,0.1363736,0.7314598
"2018-09-06 11:30:00",4270,"CKVY",13.48,72.83,71.81,72.89,70.81,24.16,26.39,23.78,0.666,34.27,35.26,33.49,2.897,3.104,150.1,20.57,6.357,693.9833,7.344,0.1241639,0.1454129,0.7458227
"2018-09-06 11:35:00",4271,"CKVY",13.47,72.5,71.94,72.83,71.46,23.85,24.95,23.54,0.65,33.43,34.3,32.46,2.825,2.871,155,23.58,5.699,703.4924,7.345,0.1241639,0.1454129,0.7458227
"2018-09-06 11:40:00",4272,"CKVY",13.47,73.36,72.84,73.42,72.44,22.27,23.99,22.27,0.625,33.15,34.01,32.5,2.884,2.815,133.2,31.12,5.261,712.9254,7.345,0.1241639,0.1454129,0.7458227
"2018-09-06 11:45:00",4273,"CKVY",13.46,73.98,73.12,73.98,72.56,21.07,23.61,21.04,0.603,32.42,33.49,31.51,2.841,2.887,141.5,31.42,4.822,721.8213,7.346,0.1294397,0.1501457,0.7584009
"2018-09-06 11:50:00",4274,"CKVY",13.46,73.73,73.8,74.35,73.48,23.09,23.16,20.97,0.656,32.61,33.85,31.47,2.653,2.686,147.7,26.93,4.822,727.7385,7.345,0.1294397,0.1501457,0.7584009
"2018-09-06 11:55:00",4275,"CKVY",13.46,73.98,73.99,74.65,73.48,21.18,23.47,19.87,0.606,32.35,34.04,30.15,2.305,2.475,143,37.36,4.822,733.0047,7.345,0.1294397,0.1501457,0.7584009
"2018-09-06 12:00:00",4276,"CKVY",13.46,75.95,75.39,76.07,74.04,19.74,21.86,18.88,0.604,32.12,33.49,30.56,2.259,2.303,161.6,26.51,5.042,740.7375,7.344,0.1326105,0.1525433,0.7673619
"2018-09-06 12:05:00",4277,"CKVY",13.45,75.46,75.71,76.32,75.15,19.05,20.87,18.81,0.573,31.43,32.54,30.29,2.536,2.353,167.4,21.65,5.48,746.7379,7.345,0.1326105,0.1525433,0.7673619
"2018-09-06 12:10:00",4278,"CKVY",13.45,75.56,75.22,75.63,74.58,20.14,20.38,18.88,0.608,30.97,32.19,30,2.695,2.639,189.8,19.76,4.384,744.174,7.345,0.1326105,0.1525433,0.7673619
"2018-09-06 12:15:00",4279,"CKVY",13.44,76.6,76.43,76.78,75.62,20,20.25,18.36,0.625,31.33,32.57,30.26,2.613,2.673,171.9,30.97,3.288,739.8693,7.346,0.1353118,0.1561521,0.7734351
"2018-09-06 12:20:00",4280,"CKVY",13.44,76.78,77.09,77.58,76.53,20.38,21.13,18.43,0.641,32.36,34.05,31.2,2.274,2.476,195.3,46.92,4.384,748.2273,7.345,0.1353118,0.1561521,0.7734351
"2018-09-06 12:25:00",4281,"CKVY",13.43,76.4,75.88,76.78,75.11,19.52,20.83,19.01,0.606,31.89,33.06,31.22,2.459,2.39,257.6,22.74,5.918,765.8798,7.346,0.1353118,0.1561521,0.7734351
"2018-09-06 12:30:00",4282,"CKVY",13.42,77.02,77.04,77.76,76.28,18.63,19.52,18.22,0.59,31.56,32.74,30.85,2.361,2.34,218.4,44.54,5.042,781.4974,7.346,0.1416126,0.1623067,0.7741894
"2018-09-06 12:35:00",4283,"CKVY",13.43,77.88,77.5,78.44,76.65,17.81,19.52,17.57,0.581,31.33,32.28,30.46,2.342,2.363,276.9,41.7,5.042,787.3344,7.346,0.1416126,0.1623067,0.7741894
"2018-09-06 12:40:00",4284,"CKVY",13.42,78.01,77.72,78.44,77.33,17.95,19.32,17.74,0.588,31.48,32.77,30.5,2.298,2.231,266.3,27.47,4.822,791.5884,7.346,0.1416126,0.1623067,0.7741894
"2018-09-06 12:45:00",4285,"CKVY",13.42,80.6,78.96,80.7,77.64,16.92,19.18,16.44,0.603,31.55,32.7,30.88,2.158,2.33,246.9,57.19,4.384,795.9219,7.346,0.1445588,0.1653577,0.7727543
"2018-09-06 12:50:00",4286,"CKVY",13.42,80.1,80.1,81,79.24,17.33,19.56,16.65,0.608,32.35,34.9,30.64,2.118,2.214,18.98,31.04,4.822,800.7133,7.347,0.1445588,0.1653577,0.7727543
"2018-09-06 12:55:00",4287,"CKVY",13.41,79.86,79.31,80.2,78.75,16.92,18.19,16.37,0.589,31,32.13,30.09,1.864,2.059,228.9,35.53,3.726,805.2639,7.347,0.1445588,0.1653577,0.7727543
"2018-09-06 13:00:00",4288,"CKVY",13.4,78.86,79.21,79.98,78.5,17.37,18.08,16.85,0.585,31.07,32.43,30.24,2.366,2.085,279.6,32.08,6.357,809.8485,7.347,0.1470647,0.1674144,0.7673596
"2018-09-06 13:05:00",4289,"CKVY",13.4,80.5,79.99,80.7,78.86,16.95,18.56,16.68,0.601,31.99,33.28,30.38,2.381,2.278,261.3,51.92,5.48,813.7504,7.347,0.1470647,0.1674144,0.7673596
"2018-09-06 13:10:00",4290,"CKVY",13.4,80.6,80.5,80.8,80.3,17.02,17.5,16.16,0.606,31.33,32.5,30.44,2.304,2.342,316.1,67.42,4.384,817.5114,7.346,0.1470647,0.1674144,0.7673596
"2018-09-06 13:15:00",4291,"CKVY",13.39,81.2,80.6,81.3,79.88,16.54,18.29,15.48,0.602,31.36,33.08,29.61,2.276,2.326,344.1,44.81,6.138,820.4512,7.347,0.1497425,0.171345,0.7585201
"2018-09-06 13:20:00",4292,"CKVY",13.38,80.8,81.2,81.7,80.8,17.53,17.67,15.61,0.629,31.35,33.09,30.17,2.539,2.369,294.4,32.5,7.014,822.2394,7.347,0.1497425,0.171345,0.7585201
"2018-09-06 13:25:00",4293,"CKVY",13.38,82.3,81.1,82.4,80.7,14.72,17.7,14.55,0.555,30.59,33.07,29.32,2.579,2.635,345.7,76.06,7.453,826.236,7.346,0.1497425,0.171345,0.7585201
"2018-09-06 13:30:00",4294,"CKVY",13.38,81.8,82.8,83.6,81.7,14.83,16.2,14.55,0.549,30.9,32.4,29.39,2.528,2.363,307.7,74.12,5.699,830.5364,7.346,0.1531639,0.1760001,0.74704
"2018-09-06 13:35:00",4295,"CKVY",13.37,81.5,81.3,81.8,80.6,15.68,15.96,14.79,0.575,29.57,30.9,28.89,2.264,2.378,114.4,87.6,7.672,836.6187,7.346,0.1531639,0.1760001,0.74704
"2018-09-06 13:40:00",4296,"CKVY",13.37,81.2,82.3,83.3,81.2,15.85,17.94,14.66,0.577,31.14,35.31,29.36,3.505,2.709,16.06,51.02,9.21,840.2153,7.346,0.1531639,0.1760001,0.74704
"2018-09-06 13:45:00",4297,"CKVY",13.36,80.4,80.8,81.4,80.1,16.57,17.67,15.2,0.588,31,33.18,29.51,4.084,3.949,299.4,43.86,7.672,769.1559,7.345,0.1357821,0.1601646,0.7320092
"2018-09-06 13:50:00",4298,"CKVY",13.36,78.58,79.75,80.4,78.58,18.39,20,15.55,0.614,31.51,35.27,29.32,4.697,4.519,248.2,18.39,8.11,612.1027,7.343,0.1357821,0.1601646,0.7320092
"2018-09-06 13:55:00",4299,"CKVY",13.37,78.27,78.45,78.71,78.21,17.91,19.83,16.88,0.592,31.77,33.99,29.85,3.619,4.177,240.2,21.25,3.726,379.1291,7.341,0.1357821,0.1601646,0.7320092
"2018-09-06 14:00:00",4300,"CKVY",13.37,78.21,78.17,78.34,78.02,17.7,17.98,15.34,0.583,29.71,31.25,27.26,2.944,3.269,234.5,8.72,3.726,212.6933,7.339,0.05686183,0.07983446,0.7129543
"2018-09-06 14:05:00",4301,"CKVY",13.36,78.08,78.16,78.27,78.02,19.55,19.93,16.47,0.642,30.94,33.8,29.04,2.021,2.459,233,12.49,2.411,130.4658,7.336,0.05686183,0.07983446,0.7129543
"2018-09-06 14:10:00",4302,"CKVY",13.37,77.7,77.88,78.2,77.7,19.82,21.16,17.53,0.643,32.8,35.1,30.52,1.743,1.905,262.9,7.179,2.411,126.8818,7.335,0.05686183,0.07983446,0.7129543
"2018-09-06 14:15:00",4303,"CKVY",13.36,78.01,77.8,78.07,77.64,20.47,21.77,18.66,0.67,33.98,35.72,31.75,1.551,1.634,257.8,10.42,2.411,138.4891,7.332,0.04268073,0.05527516,0.6896863
"2018-09-06 14:20:00",4304,"CKVY",13.38,78.57,78.24,78.57,77.95,21.71,21.71,17.87,0.724,33.25,36.26,30.94,1.672,1.576,263.8,13.53,2.63,162.8985,7.331,0.04268073,0.05527516,0.6896863
"2018-09-06 14:25:00",4305,"CKVY",13.38,78.39,78.37,78.57,78.08,16.37,21.78,14.41,0.543,30.12,36.29,25.95,2.557,2.02,245.5,34.37,9.43,202.3441,7.33,0.04268073,0.05527516,0.6896863
"2018-09-06 14:30:00",4306,"CKVY",13.38,80.1,79.09,80.1,78.27,13.97,18.15,13.97,0.49,29.99,32.04,26.62,3.845,3.252,203.4,11.95,9.43,271.9991,7.329,0.07172317,0.08776993,0.6662922
"2018-09-06 14:35:00",4307,"CKVY",13.38,80.3,80.4,80.8,80.1,13.29,16.13,11.57,0.469,25.99,30.37,22.45,4.603,4.081,185.7,26.88,10.3,371.6084,7.329,0.07172317,0.08776993,0.6662922
"2018-09-06 14:40:00",4308,"CKVY",13.38,80.1,80.3,80.7,79.94,14.21,15.72,12.05,0.498,25.7,29.54,23.32,4.921,4.754,196.5,16.43,9.64,449.1266,7.329,0.07172317,0.08776993,0.6662922
"2018-09-06 14:45:00",4309,"CKVY",13.39,81.7,80.4,81.8,79.69,12.33,14.31,12.09,0.456,25.26,27.16,23.82,4.545,4.779,184.1,15.63,7.672,462.8243,7.329,0.1082955,0.1384142,0.6434526
"2018-09-06 14:50:00",4310,"CKVY",13.38,81.5,82.1,82.7,81.5,14.96,15.07,11.03,0.55,26.39,29.58,22.72,4.233,4.546,173.3,21.3,4.822,500.811,7.329,0.1082955,0.1384142,0.6434526
"2018-09-06 14:55:00",4311,"CKVY",13.38,80.1,80.5,81.5,80,12.91,15.96,12.26,0.452,25.52,30.65,23.55,3.468,4.079,191.1,19.28,5.261,433.0046,7.331,0.1082955,0.1384142,0.6434526
"2018-09-06 15:00:00",4312,"CKVY",13.39,80,79.95,80.2,79.75,12.67,13.7,12.29,0.443,24.28,26.19,23.35,2.382,2.886,243.1,36.67,2.85,368.4161,7.329,0.07767878,0.102753,0.6130828
"2018-09-06 15:05:00",4313,"CKVY",13.38,80.9,80.6,80.9,79.94,12.26,13.46,12.05,0.442,24.71,26.2,23.6,1.619,1.95,187.1,39.78,1.973,243.2112,7.329,0.07767878,0.102753,0.6130828
"2018-09-06 15:10:00",4314,"CKVY",13.38,79.82,80.4,80.9,79.82,13.22,13.7,12.05,0.459,24.61,26.14,23.51,1.1,1.202,256.2,39.29,3.069,221.6924,7.329,0.07767878,0.102753,0.6130828
"2018-09-06 15:15:00",4315,"CKVY",13.38,79.51,79.64,79.88,79.45,13.87,13.94,12.26,0.477,24.64,26.07,23.1,1.322,1.151,304.4,21.5,2.85,208.0015,7.328,0.04884054,0.05988875,0.5805084
"2018-09-06 15:20:00",4316,"CKVY",13.38,79.08,79.3,79.57,78.95,15.41,16.26,13.66,0.523,27.88,29.63,25.31,1.915,1.635,269.3,10.46,3.726,185.6263,7.328,0.04884054,0.05988875,0.5805084
"2018-09-06 15:25:00",4317,"CKVY",13.39,77.1,78.34,79.08,76.98,15.51,21.88,14.66,0.493,29.97,36.42,26.26,3.528,2.558,261.5,18.83,14.03,170.3802,7.327,0.04884054,0.05988875,0.5805084
"2018-09-06 15:30:00",4318,"CKVY",13.38,76.73,76.69,77.23,76.24,18.11,20.65,15.07,0.569,30.63,33.22,26.04,4.509,4.213,248.4,32.65,11.18,173.3098,7.326,0.05202897,0.06930433,0.5411727
"2018-09-06 15:35:00",4319,"CKVY",13.39,77.04,77.02,77.35,76.67,19.45,19.65,17.29,0.617,30.92,32.5,29.39,4.669,4.45,243.1,25.17,8.77,184.4235,7.324,0.05202897,0.06930433,0.5411727
"2018-09-06 15:40:00",4320,"CKVY",13.39,77.9,77.37,77.9,76.92,19.04,19.41,15.55,0.621,29.5,32.42,27,5.066,5.217,250.2,17.28,11.84,202.5288,7.324,0.05202897,0.06930433,0.5411727
"2018-09-06 15:45:00",4321,"CKVY",13.39,77.84,77.75,78.09,77.35,17.53,20.82,16.02,0.571,31.08,34.6,28.18,5.512,5.038,218.2,16.14,11.62,224.9846,7.322,0.06975585,0.0970085,0.5027533
"2018-09-06 15:50:00",4322,"CKVY",13.39,77.84,77.96,78.15,77.72,16.06,18.18,15.89,0.523,29.94,31.38,28.07,5.861,5.72,190.6,22.48,9.43,245.9456,7.321,0.06975585,0.0970085,0.5027533
"2018-09-06 15:55:00",4323,"CKVY",13.39,78.15,77.79,78.21,77.6,15.34,17.43,14.11,0.505,27.91,30.14,25.05,4.858,5.35,211.2,41.66,9.43,253.7019,7.321,0.06975585,0.0970085,0.5027533
"2018-09-06 16:00:00",4324,"CKVY",13.4,79.08,78.81,79.2,78.09,17.39,17.39,13.7,0.59,27.23,31.14,25.07,3.372,4.059,270.9,53.55,6.795,250.9408,7.321,0.0717722,0.1005218,0.4645346
"2018-09-06 16:05:00",4325,"CKVY",13.4,77.23,77.73,79.2,77.16,19.48,21.54,17.6,0.622,33.34,35.25,31.22,3.261,3.462,282.9,20.44,6.795,244.2367,7.321,0.0717722,0.1005218,0.4645346
"2018-09-06 16:10:00",4326,"CKVY",13.4,76.73,76.83,77.35,76.55,19.76,22.63,18.11,0.62,33.19,35.85,30.23,3.224,3.1,257.4,12.69,6.357,239.7056,7.321,0.0717722,0.1005218,0.4645346
"2018-09-06 16:15:00",4327,"CKVY",13.4,77.72,77.2,77.72,76.73,20.48,21.19,17.87,0.664,32.93,34.73,30.16,3.825,3.608,248.1,20.41,7.234,232.1581,7.32,0.05707712,0.07660147,0.41983
"2018-09-06 16:20:00",4328,"CKVY",13.4,76.86,77.34,77.72,76.86,18.76,21.5,16.91,0.591,32.42,35.21,29.05,4.081,3.936,301.2,41.12,9.64,219.8598,7.32,0.05707712,0.07660147,0.41983
"2018-09-06 16:25:00",4329,"CKVY",13.4,75.69,76.31,76.98,75.69,17.7,19.52,16.13,0.537,29.46,32.23,27.49,5.789,5,37.04,17.56,15.34,204.7034,7.321,0.05707712,0.07660147,0.41983
"2018-09-06 16:30:00",4330,"CKVY",13.41,75.62,75.7,75.93,75.44,18.97,20.82,17.46,0.574,30.37,32.81,28.53,7.143,6.487,19.84,13.61,12.28,189.2464,7.319,0.06015797,0.08732284,0.3783691
"2018-09-06 16:35:00",4331,"CKVY",13.41,75.38,75.48,75.75,75.25,19.45,20.65,18.28,0.584,30.94,32.57,29.36,7.996,7.546,25.3,13.78,12.71,176.6156,7.318,0.06015797,0.08732284,0.3783691
"2018-09-06 16:40:00",4332,"CKVY",13.41,75.5,75.41,75.62,75.25,18.56,20.92,18.01,0.559,30.69,32.68,29.04,7.101,7.474,24.89,12.74,10.08,167.7705,7.316,0.06015797,0.08732284,0.3783691
"2018-09-06 16:45:00",4333,"CKVY",13.41,75.69,75.69,75.87,75.38,18.22,19.62,17.33,0.552,29.67,31.19,28.24,7.103,7.059,38.77,11.54,12.28,164.1028,7.316,0.06722295,0.1029022,0.3342639
"2018-09-06 16:50:00",4334,"CKVY",13.42,76.55,75.91,76.55,75.69,17.53,19.79,17.5,0.547,30.33,31.71,28.82,6.985,7.044,19.39,15.72,11.62,169.6868,7.315,0.06722295,0.1029022,0.3342639
"2018-09-06 16:55:00",4335,"CKVY",13.41,76.67,76.92,77.23,76.49,19.72,20.24,17.36,0.618,31.06,33.13,29.37,6.762,7.02,22.29,11.04,12.28,245.7368,7.315,0.06722295,0.1029022,0.3342639
"2018-09-06 17:00:00",4336,"CKVY",13.42,75.5,76.13,76.8,75.5,19.72,20.27,18.22,0.594,30.99,32.82,29.95,6.184,6.543,4.522,15.93,8.99,273.9158,7.316,0.07143253,0.1059627,0.2888278
"2018-09-06 17:05:00",4337,"CKVY",13.42,75.87,75.63,75.87,75.44,18.32,20.3,18.25,0.559,30.73,32.14,29.61,5.747,5.973,1.786,16.07,8.55,265.6833,7.316,0.07143253,0.1059627,0.2888278
"2018-09-06 17:10:00",4338,"CKVY",13.42,76.49,76.08,76.55,75.75,18.11,22.26,18.11,0.564,32.47,34.84,29.7,4.862,5.145,15.49,16.35,6.357,203.8802,7.315,0.07143253,0.1059627,0.2888278
"2018-09-06 17:15:00",4339,"CKVY",13.42,78.71,77.73,78.83,76.43,16.23,20.51,15.34,0.544,31.69,34.13,27.81,4.477,4.473,31.38,18.48,9.43,237.4707,7.315,0.06032934,0.08757722,0.2426475
"2018-09-06 17:20:00",4340,"CKVY",13.41,79.26,79.05,79.45,78.64,16.47,17.5,13.83,0.562,28.42,31.28,25.7,4.36,4.432,22.15,18.5,10.08,337.6975,7.315,0.06032934,0.08757722,0.2426475
"2018-09-06 17:25:00",4341,"CKVY",13.4,79.82,79.78,80,79.2,15.27,17.67,13.83,0.531,28.48,31.83,26.14,4.778,4.512,25.34,27.64,9.64,421.2413,7.317,0.06032934,0.08757722,0.2426475
"2018-09-06 17:30:00",4342,"CKVY",13.4,81,80.3,81.1,79.69,14,16.26,13.76,0.507,27.9,30.28,26.26,4.664,4.935,334.4,27.87,7.453,449.9207,7.318,0.08871315,0.1173325,0.1978932
"2018-09-06 17:35:00",4343,"CKVY",13.39,80.4,80.8,81.2,80.3,14.59,16.5,13.7,0.517,28.88,31.48,26.82,5.189,4.757,315.8,17.64,11.4,434.1677,7.32,0.08871315,0.1173325,0.1978932
"2018-09-06 17:40:00",4344,"CKVY",13.39,79.69,80,80.4,79.45,17.81,18.18,13.94,0.616,29.22,32.94,26.71,5.669,5.542,310.8,15.48,8.77,411.4318,7.321,0.08871315,0.1173325,0.1978932
"2018-09-06 17:45:00",4345,"CKVY",13.38,80.1,79.73,80.2,79.32,15.61,18.11,13.56,0.547,28.5,32.54,25.61,5.688,5.701,310,18.66,7.672,391.7137,7.321,0.08151963,0.1128823,0.1521006
"2018-09-06 17:50:00",4346,"CKVY",13.37,80.3,80.4,80.8,79.94,13.66,20,13.56,0.482,30.21,35.37,26,5.28,5.508,321.1,16.55,9.86,377.0147,7.322,0.08151963,0.1128823,0.1521006
"2018-09-06 17:55:00",4347,"CKVY",13.37,79.75,80.2,80.6,79.75,13.83,14.48,13.05,0.48,26.09,27.64,25.08,4.762,4.973,339,20.43,7.891,371.1506,7.321,0.08151963,0.1128823,0.1521006
"2018-09-06 18:00:00",4348,"CKVY",13.37,77.9,78.71,79.82,77.84,14.55,15.13,13.56,0.475,26.05,27.27,25.07,4.845,4.825,5.414,18.01,8.33,330.3492,7.322,0.06325529,0.09252445,0.1081256
"2018-09-06 18:05:00",4349,"CKVY",13.36,76.86,77.65,77.97,76.86,20.89,20.89,14.59,0.658,29.84,33.97,25.85,3.804,4.444,303.9,24.88,3.726,248.3433,7.321,0.06325529,0.09252445,0.1081256
"2018-09-06 18:10:00",4350,"CKVY",13.37,77.41,76.73,77.41,76.43,16.4,21.16,16.4,0.527,31.52,33.98,28.35,3.755,3.683,320.5,18.94,10.74,168.016,7.321,0.06325529,0.09252445,0.1081256
"2018-09-06 18:15:00",4351,"CKVY",13.37,77.35,77.58,77.78,77.35,16.33,16.71,15.55,0.523,28.14,28.95,27.2,4.921,4.267,354.9,14.8,12.28,152.6565,7.318,0.03280335,0.05453609,0.06649383
"2018-09-06 18:20:00",4352,"CKVY",13.37,77.35,77.43,77.78,77.1,16.33,17.05,15.82,0.523,28.44,29.35,27.52,6.596,5.784,1.979,16.25,11.18,182.4164,7.317,0.03280335,0.05453609,0.06649383
"2018-09-06 18:25:00",4353,"CKVY",13.37,76.86,77.2,77.53,76.8,16.78,16.95,15.68,0.529,28.25,29.15,27.06,7.738,7.343,340.3,13.62,12.06,210.4583,7.317,0.03280335,0.05453609,0.06649383
"2018-09-06 18:30:00",4354,"CKVY",13.38,77.04,76.8,77.1,76.61,16.23,17.12,15.96,0.515,27.97,28.9,27.23,7.32,7.523,339.9,10.95,10.96,190.5653,7.316,0.05342929,0.08804958,0.03263687
"2018-09-06 18:35:00",4355,"CKVY",13.39,76.86,77.12,77.35,76.73,16.09,16.5,15.65,0.507,27.55,28.25,26.87,7.137,7.202,338.6,9.75,9.43,181.6997,7.315,0.05342929,0.08804958,0.03263687
"2018-09-06 18:40:00",4356,"CKVY",13.39,76.24,76.53,76.86,76.24,16.37,16.98,15.68,0.505,27.41,28.35,26.62,6.694,6.904,330.4,11.99,10.08,150.8649,7.315,0.05342929,0.08804958,0.03263687
"2018-09-06 18:45:00",4357,"CKVY",13.41,75.87,76.05,76.36,75.87,16.3,17.36,15.72,0.497,27.24,28.79,26.18,6.347,6.481,331.8,10.22,8.99,133.7556,7.314,0.04060649,0.07423621,0.01365325
"2018-09-06 18:50:00",4358,"CKVY",13.13,75.19,75.51,75.93,75.07,17.12,17.22,16.16,0.511,27.28,27.8,26.75,5.527,6.046,333.1,8.78,6.576,94.21355,7.313,0.04060649,0.07423621,0.01365325
"2018-09-06 18:55:00",4359,"CKVY",13.05,74.76,74.89,75.19,74.64,17.12,17.36,16.68,0.503,27.25,27.84,26.66,4.401,4.952,335.1,9.69,5.48,72.06458,7.311,0.04060649,0.07423621,0.01365325
"2018-09-06 19:00:00",4360,"CKVY",12.99,72.85,74.07,74.76,72.79,22.6,22.6,17.05,0.623,29.02,32.78,27,3.299,3.84,7.39,21.75,3.946,54.56515,7.311,0.02578706,0.03670781,0.004381462
"2018-09-06 19:05:00",4361,"CKVY",12.97,71.74,72.06,72.91,71.68,23.35,24.11,22.46,0.62,32.81,33.46,32.24,3.026,3.102,21.61,7.682,4.384,42.87445,7.309,0.02578706,0.03670781,0.004381462
"2018-09-06 19:10:00",4362,"CKVY",12.96,71.31,71.43,71.86,71.19,24.11,24.76,23.28,0.631,33.04,33.83,32.25,3.025,3.001,13.94,6.692,4.165,33.77413,7.307,0.02578706,0.03670781,0.004381462
"2018-09-06 19:15:00",4363,"CKVY",12.94,71.06,71.1,71.31,70.94,23.69,25.1,23.22,0.615,32.5,33.72,31.61,2.929,3.029,5.263,4.423,3.069,27.61453,7.306,0.01468669,0.02215612,0.0002427823
"2018-09-06 19:20:00",4364,"CKVY",12.94,70.94,71,71.19,70.82,23.93,24.35,23.39,0.619,32.37,32.79,31.79,2.031,2.517,7.125,0.058,1.754,23.01254,7.305,0.01468669,0.02215612,0.0002427823
"2018-09-06 19:25:00",4365,"CKVY",12.93,68.84,70.37,70.94,68.78,31.33,31.54,23.8,0.754,34.12,37.5,32,1.36,1.573,325.2,89.3,3.288,18.75639,7.305,0.01468669,0.02215612,0.0002427823
"2018-09-06 19:30:00",4366,"CKVY",12.93,67,67.98,68.78,67,33.86,34.72,29.58,0.764,36.76,38.58,35.08,2.135,1.625,185.2,10.83,7.891,15.13851,7.304,0.008275858,0.01322663,2.5E-07
"2018-09-06 19:35:00",4367,"CKVY",12.93,69.4,68.44,69.46,66.87,25.27,33.86,23.56,0.62,33.04,37.69,29.2,3.021,2.586,156.2,14.07,6.357,12.42274,7.303,0.008275858,0.01322663,2.5E-07
"2018-09-06 19:40:00",4368,"CKVY",12.92,69.47,69.36,69.65,69.16,24.52,27.57,24.41,0.603,33.24,34.38,31.39,3.297,3.266,197.5,42.55,4.384,10.37889,7.302,0.008275858,0.01322663,2.5E-07
"2018-09-06 19:45:00",4369,"CKVY",12.92,69.61,69.81,70.16,69.47,24.69,25.07,22.7,0.61,31.54,32.43,29.88,2.081,2.832,250.4,24.77,3.726,8.278152,7.3,0.01186702,0.01811183,2.5E-07
"2018-09-06 19:50:00",4370,"CKVY",12.91,68.02,68.12,69.73,66.9,27.91,31.92,24.52,0.653,34.26,36.33,31.69,1.855,1.926,123.5,20.4,4.603,5.829303,7.301,0.01186702,0.01811183,2.5E-07
"2018-09-06 19:55:00",4371,"CKVY",12.91,68.08,68.58,69.31,67.83,28.05,28.09,25.48,0.657,33.15,34.34,32.23,1.784,1.751,60.01,59.63,4.165,3.496224,7.3,0.01186702,0.01811183,2.5E-07
"2018-09-06 20:00:00",4372,"CKVY",12.91,69.19,68.57,69.19,67.77,26.03,29.25,25.21,0.634,32.9,34.83,31.26,2.44,2.115,307.5,54.81,4.603,1.913758,7.299,0.007137562,0.01154316,2.5E-07
"2018-09-06 20:05:00",4373,"CKVY",12.9,67.4,68.15,69.13,67.34,28.91,29.39,26.07,0.662,34.05,34.6,32.89,2.088,2.347,279.7,23.29,4.165,1.082152,7.299,0.007137562,0.01154316,2.5E-07
"2018-09-06 20:10:00",4374,"CKVY",12.9,66.97,66.92,67.4,66.54,27.68,29.94,27.68,0.624,33.68,34.4,32.45,2.381,2.239,297.7,19.21,6.576,0.6245546,7.3,0.007137562,0.01154316,2.5E-07
"2018-09-06 20:15:00",4375,"CKVY",12.9,66.91,67.3,68.02,66.79,29.8,29.8,26.65,0.671,33.21,34.44,31.98,2.781,2.586,280.6,17.79,7.234,0.334331,7.298,0.008681322,0.01362705,2.5E-07
"2018-09-06 20:20:00",4376,"CKVY",12.9,66.66,66.76,67.28,66.23,29.01,30.62,27.95,0.647,33.67,34.67,32.84,4.036,3.234,288.6,14.28,11.4,0.1442946,7.299,0.008681322,0.01362705,2.5E-07
"2018-09-06 20:25:00",4377,"CKVY",12.9,67.83,67.31,67.9,66.66,26.72,29.25,26.72,0.621,33.07,33.76,32.41,5.969,5.031,301.6,12.32,17.76,0.05675156,7.298,0.008681322,0.01362705,2.5E-07
"2018-09-06 20:30:00",4378,"CKVY",12.9,67.4,67.58,68.02,67.22,27.3,27.61,26.51,0.625,32.57,32.89,32.16,6.85,6.355,309.9,11.6,10.08,0.00725675,7.298,0.01665514,0.02359378,2.5E-07
"2018-09-06 20:35:00",4379,"CKVY",12.89,67.59,67.2,67.59,66.91,26.27,27.78,26.17,0.605,32.21,32.92,31.61,6.973,6.961,319.2,14.71,9.86,0,7.298,0.01665514,0.02359378,2.5E-07
"2018-09-06 20:40:00",4380,"CKVY",12.89,66.91,67.34,67.78,66.79,26.92,27.16,25.96,0.606,31.85,32.24,31.43,6.051,6.627,322.7,11.24,10.3,0,7.298,0.01665514,0.02359378,2.5E-07
"2018-09-06 20:45:00",4381,"CKVY",12.89,66.44,66.64,66.98,66.26,27.13,27.3,26.79,0.601,31.72,31.99,31.44,5.076,5.622,328.5,8.91,6.576,0,7.298,0.02059974,0.02800272,2.5E-07
"2018-09-06 20:50:00",4382,"CKVY",12.9,65.96,66.08,66.44,65.83,27.65,27.65,27.1,0.602,31.47,31.7,31.17,4.456,4.744,333.7,11.39,6.576,0,7.298,0.02059974,0.02800272,2.5E-07
"2018-09-06 20:55:00",4383,"CKVY",12.89,65.59,65.79,65.96,65.53,27.79,27.96,27.55,0.597,31.59,31.84,31.35,3.978,4.17,331.4,14.17,6.138,0,7.297,0.02059974,0.02800272,2.5E-07
"2018-09-06 21:00:00",4384,"CKVY",12.89,64.48,65.3,65.59,64.48,31.25,31.25,27.82,0.646,31.98,33.41,31.43,4.111,3.954,7.259,13.8,5.48,0,7.297,0.01468262,0.02110082,2.5E-07
"2018-09-06 21:05:00",4385,"CKVY",12.88,63.74,63.85,64.48,63.43,31.66,32.21,30.97,0.638,33.12,33.57,32.71,4.319,4.235,22.02,7.448,6.576,0,7.296,0.01468262,0.02110082,2.5E-07
"2018-09-06 21:10:00",4386,"CKVY",12.88,63.49,63.76,64.05,63.49,31.93,32.21,30.91,0.638,33.02,33.47,32.54,4.276,4.284,23.72,8.06,5.48,0,7.295,0.01468262,0.02110082,2.5E-07
"2018-09-06 21:15:00",4387,"CKVY",12.88,62.87,63.49,64.23,62.75,32.96,33.37,30.56,0.645,33.11,33.76,32.43,4.367,4.37,19.02,7.181,6.357,0,7.296,0.01335492,0.0190859,2.5E-07
"2018-09-06 21:20:00",4388,"CKVY",12.88,62.63,62.76,63.06,62.5,33.72,34.26,32.93,0.654,33.75,34.14,33.31,4.365,4.4,28.11,6.913,6.138,0,7.295,0.01335492,0.0190859,2.5E-07
"2018-09-06 21:25:00",4389,"CKVY",12.88,63.43,63.26,63.68,62.63,31.52,33.68,31.45,0.629,33.3,33.8,32.63,4.528,4.426,12.04,7.472,6.357,0,7.293,0.01335492,0.0190859,2.5E-07
"2018-09-06 21:30:00",4390,"CKVY",12.87,63,63.5,63.92,62.94,33.58,33.92,31.52,0.659,33.65,34.33,32.87,4.526,4.498,31.86,11.4,6.357,0,7.293,0.01331896,0.01891391,2.5E-07
"2018-09-06 21:35:00",4391,"CKVY",12.88,62.88,62.93,63.25,62.69,32.93,33.58,32.76,0.644,33.48,34.02,33.02,4.385,4.479,16.83,13.83,5.699,0,7.292,0.01331896,0.01891391,2.5E-07
"2018-09-06 21:40:00",4392,"CKVY",12.88,63.12,63.06,63.25,62.81,31.8,32.96,31.76,0.627,33.06,33.4,32.58,4.213,4.314,6.804,5.755,5.699,0,7.292,0.01331896,0.01891391,2.5E-07
"2018-09-06 21:45:00",4393,"CKVY",12.87,62.87,63.21,63.43,62.87,32.52,32.96,31.25,0.636,32.69,33.55,32.36,4.02,4.124,3.978,14.47,5.042,0,7.293,0.01307248,0.01864386,2.5E-07
"2018-09-06 21:50:00",4394,"CKVY",12.87,62.87,62.84,63.12,62.44,32.24,33.58,32.24,0.63,33.26,33.72,32.71,4.17,4.056,29.53,4.439,6.138,0,7.292,0.01307248,0.01864386,2.5E-07
"2018-09-06 21:55:00",4395,"CKVY",12.87,63.51,63.07,63.57,62.7,30.98,32.76,30.98,0.619,32.8,33.22,32.23,4.152,4.162,20.84,8.84,5.48,0,7.292,0.01307248,0.01864386,2.5E-07
"2018-09-06 22:00:00",4396,"CKVY",12.87,62.53,63,63.69,62.4,33.31,33.35,30.84,0.643,32.69,33.43,32.29,3.815,3.996,17.2,17.52,3.726,0,7.293,0.01248487,0.01795065,2.5E-07
"2018-09-06 22:05:00",4397,"CKVY",12.87,61.8,62.02,62.53,61.61,33.59,34.62,32.63,0.632,32.91,33.83,32.13,3.28,3.603,27.25,19.46,4.165,0,7.292,0.01248487,0.01795065,2.5E-07
"2018-09-06 22:10:00",4398,"CKVY",12.87,61.37,61.6,61.86,61.31,33.9,33.97,33.18,0.628,32.67,32.91,32.39,2.774,3.029,354.2,11.59,3.288,0,7.292,0.01248487,0.01795065,2.5E-07
"2018-09-06 22:15:00",4399,"CKVY",12.86,57.54,58.69,61.31,57.48,41.89,41.89,33.93,0.677,33.7,34.72,32.63,2.144,2.48,184.5,42.51,2.85,0,7.291,0.008825412,0.01318557,2.5E-07
"2018-09-06 22:20:00",4400,"CKVY",12.87,57.36,56.59,57.54,55.75,40.86,45.62,40.72,0.656,34.55,35.44,33.43,1.826,1.975,225.6,17.11,3.288,0,7.29,0.008825412,0.01318557,2.5E-07
"2018-09-06 22:25:00",4401,"CKVY",12.87,56,57.1,57.67,55.81,45.35,45.35,40.79,0.694,34.61,35.19,33.79,2.083,1.873,257.7,14.52,4.822,0,7.289,0.008825412,0.01318557,2.5E-07
"2018-09-06 22:30:00",4402,"CKVY",12.87,55.51,56.29,57.23,55.51,45.45,46.34,42.16,0.683,34.92,35.54,34.19,2.822,2.589,317.2,37.3,6.576,0,7.289,0.004782622,0.00749571,2.5E-07
"2018-09-06 22:35:00",4403,"CKVY",12.86,54.95,55.51,55.88,54.95,45.66,46,45.11,0.672,34.8,35.14,34.28,2.381,2.606,269.4,45.82,1.973,0,7.288,0.004782622,0.00749571,2.5E-07
"2018-09-06 22:40:00",4404,"CKVY",12.86,55.51,55.01,55.57,54.52,44.76,46.89,44.04,0.673,34.37,34.89,33.89,1.553,2.064,142.7,31.75,1.973,0,7.287,0.004782622,0.00749571,2.5E-07
"2018-09-06 22:45:00",4405,"CKVY",12.86,55.69,55.71,56.06,55.32,45,45,43.26,0.681,34.3,34.76,33.92,1.07,1.132,147.8,9.96,2.85,0,7.286,0.003955279,0.006299181,2.5E-07
"2018-09-06 22:50:00",4406,"CKVY",12.85,54.46,54.75,55.69,53.96,48.47,49.84,44.32,0.701,35.23,36.18,34.04,1.614,1.32,155.7,41.84,3.507,0,7.286,0.003955279,0.006299181,2.5E-07
"2018-09-06 22:55:00",4407,"CKVY",12.85,56.19,54.92,56.19,53.9,42.64,49.77,42.64,0.657,34.66,35.86,33.69,1.894,1.749,143.9,58.65,3.069,0,7.286,0.003955279,0.006299181,2.5E-07
"2018-09-06 23:00:00",4408,"CKVY",12.85,56.37,56.34,56.74,56.12,42.61,44.29,40.99,0.661,34.11,34.91,33.03,1.654,1.849,331.5,77.46,3.069,0,7.285,0.003111815,0.005111748,2.5E-07
"2018-09-06 23:05:00",4409,"CKVY",12.85,56.5,56.55,57,56.12,42.85,43.12,41.44,0.668,33.9,34.63,33.48,1.052,1.339,16.24,75.72,1.973,0,7.285,0.003111815,0.005111748,2.5E-07
"2018-09-06 23:10:00",4410,"CKVY",12.83,55.83,56.15,56.63,55.77,45.04,45.35,42.85,0.685,34.51,35.1,34.16,0.768,0.855,46.18,62.42,2.192,0,7.285,0.003111815,0.005111748,2.5E-07
"2018-09-06 23:15:00",4411,"CKVY",12.85,54.78,55.44,55.89,54.72,46.76,48.54,44.63,0.684,35.29,36.22,34.57,1.114,0.879,58.96,25.02,3.946,0,7.285,0.001369832,0.002547632,2.5E-07
"2018-09-06 23:20:00",4412,"CKVY",12.85,55.65,55.08,55.71,54.66,45.25,48.61,44.91,0.684,35.07,35.82,34.51,1.653,1.386,46.91,9.32,4.384,0,7.285,0.001369832,0.002547632,2.5E-07
"2018-09-06 23:25:00",4413,"CKVY",12.84,56.95,55.99,56.95,55.41,41.42,46.42,41.35,0.656,34.19,35.36,33.51,1.903,1.778,322.9,37.33,2.411,0,7.285,0.001369832,0.002547632,2.5E-07
"2018-09-06 23:30:00",4414,"CKVY",12.84,56.28,56.46,57.02,55.78,43.1,46.01,41.38,0.666,34.44,35.91,33.69,1.849,1.83,303.4,15.99,3.726,0,7.285,0.003297785,0.005400028,2.5E-07
"2018-09-06 23:35:00",4415,"CKVY",12.84,52.39,54.59,56.28,52.33,53.56,53.56,43.1,0.718,35.49,36.25,34.1,1.66,1.641,283.4,51.52,4.165,0,7.285,0.003297785,0.005400028,2.5E-07
"2018-09-06 23:40:00",4416,"CKVY",12.84,51.47,51.66,52.39,51.16,57.16,57.64,53.49,0.741,36.54,36.93,35.96,1.812,1.833,260.8,14.43,3.507,0,7.284,0.003297785,0.005400028,2.5E-07
"2018-09-06 23:45:00",4417,"CKVY",12.84,52.39,52.46,53.19,51.34,53.83,57.12,52.73,0.722,36.45,36.81,36.07,1.852,1.814,273.5,13.04,3.726,0,7.285,0.002669238,0.004346578,2.5E-07
"2018-09-06 23:50:00",4418,"CKVY",12.84,52.82,52.56,52.82,52.21,52.53,54.31,51.71,0.716,35.87,36.69,35.14,2.411,2.277,267.4,8.3,4.384,0,7.285,0.002669238,0.004346578,2.5E-07
"2018-09-06 23:55:00",4419,"CKVY",12.83,53.07,53.17,53.5,52.82,53.97,54.83,51.09,0.742,36.42,37.39,35.72,2.182,2.292,325.1,40.95,2.63,0,7.285,0.002669238,0.004346578,2.5E-07
"2018-09-07 00:00:00",4420,"CKVY",12.83,53.81,52.98,53.87,52.58,50.06,53.9,49.85,0.707,36.18,36.84,35.33,1.913,2,217.7,66.83,3.726,0,7.286,0.003569985,0.005573559,2.5E-07
"2018-09-07 00:05:00",4421,"CKVY",12.82,53.26,53.73,54.18,53.19,50.88,52.15,49.27,0.704,35.99,36.37,35.37,1.306,1.62,312.4,102,3.069,0,7.287,0.003569985,0.005573559,2.5E-07
"2018-09-07 00:10:00",4422,"CKVY",12.82,52.58,53.37,53.93,52.58,56.78,56.78,48.07,0.766,35.92,37.7,34.41,1.452,1.22,96.9,54.12,4.603,0,7.286,0.003569985,0.005573559,2.5E-07
"2018-09-07 00:15:00",4423,"CKVY",12.82,52.27,51.97,52.58,51.59,55.2,60.28,55.2,0.737,37.6,38.71,36.64,1.809,1.785,74.66,10.27,3.946,0,7.286,0.00211846,0.003560956,2.5E-07
"2018-09-07 00:20:00",4424,"CKVY",12.82,52.71,52.33,52.77,52.09,55.21,57.13,54.93,0.749,37.23,37.53,36.55,1.702,1.612,70.49,32.38,3.946,0,7.287,0.00211846,0.003560956,2.5E-07
"2018-09-07 00:25:00",4425,"CKVY",12.81,53.21,52.99,53.33,52.65,52.5,56.1,52.5,0.725,36.98,37.97,35.86,1.725,1.887,42.54,27.49,4.165,0,7.287,0.00211846,0.003560956,2.5E-07
"2018-09-07 00:30:00",4426,"CKVY",12.82,54.07,53.62,54.07,53.21,50.41,52.47,50.27,0.719,36,36.42,35.7,1.421,1.556,4.141,12.17,2.192,0,7.287,0.002399165,0.003954043,2.5E-07
"2018-09-07 00:35:00",4427,"CKVY",12.82,52.04,53.53,54.13,52.04,57.27,57.27,50.38,0.758,36.62,37.7,35.92,1.424,1.503,5.045,68.53,3.288,0,7.288,0.002399165,0.003954043,2.5E-07
"2018-09-07 00:40:00",4428,"CKVY",12.81,49.63,50.85,52.1,49.57,64.71,64.71,57.3,0.783,37.81,38.28,37.34,1.826,1.596,220.6,9.91,4.822,0,7.287,0.002399165,0.003954043,2.5E-07
"2018-09-07 00:45:00",4429,"CKVY",12.81,49.14,49.29,49.57,49.07,64.95,65.26,64.68,0.772,38.06,38.26,37.85,1.529,1.665,223.3,9.82,1.096,0,7.288,0.001700557,0.002878013,2.5E-07
"2018-09-07 00:50:00",4430,"CKVY",12.8,48.4,48.96,49.32,48.27,68.62,68.83,64.06,0.793,38.13,38.79,37.53,2.004,1.66,129.9,46.46,5.042,0,7.287,0.001700557,0.002878013,2.5E-07
"2018-09-07 00:55:00",4431,"CKVY",12.8,47.84,48.23,48.64,47.84,65.37,68.55,65.13,0.74,37.4,38.55,36.81,2.341,2.113,110.8,8.62,5.699,0,7.286,0.001700557,0.002878013,2.5E-07
"2018-09-07 01:00:00",4432,"CKVY",12.8,47.9,47.81,47.97,47.6,65.43,65.88,63.27,0.742,36.57,37.07,35.91,3.644,3.042,100,9.35,6.357,0,7.285,0.002102871,0.003301748,2.5E-07
"2018-09-07 01:05:00",4433,"CKVY",12.8,47.54,47.68,47.97,47.47,66.3,67.36,65.5,0.742,37.18,37.43,36.84,3.895,3.925,112.9,10.28,4.384,0,7.285,0.002102871,0.003301748,2.5E-07
"2018-09-07 01:10:00",4434,"CKVY",12.8,46.86,47.22,47.6,46.8,68.12,68.12,66.12,0.743,36.8,37.02,36.62,3.461,3.712,136.2,3.617,3.507,0,7.284,0.002102871,0.003301748,2.5E-07
"2018-09-07 01:15:00",4435,"CKVY",12.8,45.69,46.28,46.92,45.69,69.73,69.76,68.08,0.728,36.66,37.05,36.34,2.493,2.974,139.1,10.08,2.85,0,7.284,0.00323038,0.004631677,2.5E-07
"2018-09-07 01:20:00",4436,"CKVY",12.8,45.69,45.68,45.88,45.51,68.8,70.48,68.7,0.718,36.41,36.71,35.9,1.908,2.187,95.9,15.78,2.411,0,7.283,0.00323038,0.004631677,2.5E-07
"2018-09-07 01:25:00",4437,"CKVY",12.79,45.94,45.87,46.06,45.57,68.05,69.49,67.81,0.717,36.12,36.42,35.87,1.34,1.676,102.6,8.72,2.411,0,7.283,0.00323038,0.004631677,2.5E-07
"2018-09-07 01:30:00",4438,"CKVY",12.78,46.5,46.18,46.56,45.94,67.16,68.19,67.12,0.723,36.14,36.37,35.92,1.026,1.075,117.6,13.99,1.754,0,7.282,0.0008929602,0.001579054,2.5E-07
"2018-09-07 01:35:00",4439,"CKVY",12.78,46.56,46.61,46.8,46.43,68.91,68.91,66.95,0.743,36.47,36.92,36.11,1.163,1.043,122.7,0.999,3.288,0,7.282,0.0008929602,0.001579054,2.5E-07
"2018-09-07 01:40:00",4440,"CKVY",12.79,46.06,46.55,46.81,46.06,68.19,69.7,67.12,0.722,36.7,37.37,36.14,2.079,1.523,138.3,3.391,4.165,0,7.282,0.0008929602,0.001579054,2.5E-07
"2018-09-07 01:45:00",4441,"CKVY",12.77,44.95,45.46,46.19,44.89,70.79,70.93,68.15,0.718,36.13,36.31,35.93,3.101,2.666,133.6,4.839,3.946,0,7.281,0.001047347,0.00180176,2.5E-07
"2018-09-07 01:50:00",4442,"CKVY",12.77,45.45,45.03,45.45,44.77,67.64,71.21,67.6,0.699,35.92,36.28,35.34,3.536,3.339,114.6,5.095,4.165,0,7.28,0.001047347,0.00180176,2.5E-07
"2018-09-07 01:55:00",4443,"CKVY",12.77,44.95,45.36,45.63,44.83,69.77,69.83,67.43,0.708,35.59,35.88,35.32,3.526,3.588,107.7,4.817,4.822,0,7.28,0.001047347,0.00180176,2.5E-07
"2018-09-07 02:00:00",4444,"CKVY",12.77,44.21,44.69,44.95,44.21,71.41,71.41,69.73,0.705,35.67,36,35.44,3.655,3.6,107.9,11.53,5.699,0,7.28,0.002762285,0.003961013,2.5E-07
"2018-09-07 02:05:00",4445,"CKVY",12.76,45.26,44.7,45.26,43.97,67.6,71.69,67.6,0.694,35.37,35.67,35.08,4.014,3.819,118.4,8.13,6.357,0,7.28,0.002762285,0.003961013,2.5E-07
"2018-09-07 02:10:00",4446,"CKVY",12.76,44.52,44.97,45.39,44.52,68.43,68.7,67.64,0.683,35.08,35.36,34.79,4.585,4.245,117.8,8.51,8.11,0,7.28,0.002762285,0.003961013,2.5E-07
"2018-09-07 02:15:00",4447,"CKVY",12.76,46.13,45.2,46.19,44.52,64.07,68.8,64,0.68,34.9,35.13,34.6,5.191,4.865,112.2,8.01,8.33,0,7.28,0.003588936,0.00494264,2.5E-07
"2018-09-07 02:20:00",4448,"CKVY",12.75,46.31,46.51,46.81,46.07,62.94,64.11,61.88,0.673,34.51,34.88,34.16,5.551,5.454,116.1,9.2,8.11,0,7.283,0.003588936,0.00494264,2.5E-07
"2018-09-07 02:25:00",4449,"CKVY",12.75,46.32,46.41,46.69,46.2,63.7,63.7,61.06,0.681,34.3,34.71,33.76,5.327,5.48,125,7.997,7.672,0,7.283,0.003588936,0.00494264,2.5E-07
"2018-09-07 02:30:00",4450,"CKVY",12.75,45.71,46.15,46.45,45.71,64.8,64.87,62.3,0.677,34.57,34.89,34.12,4.775,5.091,131.1,9.4,5.918,0,7.284,0.005331846,0.007078405,2.5E-07
"2018-09-07 02:35:00",4451,"CKVY",12.75,44.73,45.43,45.83,44.73,66.28,66.28,63.91,0.667,34.25,34.71,34.04,4.28,4.506,147.1,7.924,5.261,0,7.284,0.005331846,0.007078405,2.5E-07
"2018-09-07 02:40:00",4452,"CKVY",12.75,43.99,44.15,44.79,43.74,68.62,68.82,66.21,0.671,34.23,34.4,34.05,3.695,3.972,157.7,5.071,3.507,0,7.285,0.005331846,0.007078405,2.5E-07
"2018-09-07 02:45:00",4453,"CKVY",12.75,43.13,43.57,43.99,43,69.68,69.72,68.48,0.659,34.07,34.3,33.78,3.372,3.509,159.3,4.534,3.726,0,7.284,0.003446728,0.00479847,2.5E-07
"2018-09-07 02:50:00",4454,"CKVY",12.74,43.38,42.99,43.38,42.7,71.26,72.4,69.58,0.681,34.31,34.99,33.66,2.816,3.041,135,19.83,2.85,0,7.285,0.003446728,0.00479847,2.5E-07
"2018-09-07 02:55:00",4455,"CKVY",12.73,42.7,43.19,43.44,42.7,72.33,72.5,70.92,0.673,34.72,34.96,34.43,2.824,2.805,114.3,4.293,3.507,0,7.283,0.003446728,0.00479847,2.5E-07
"2018-09-07 03:00:00",4456,"CKVY",12.73,42.51,42.58,42.82,42.39,72.26,72.84,72.19,0.668,34.39,34.63,34.14,2.839,2.817,116.4,4.51,3.726,0,7.283,0.001851919,0.002769501,2.5E-07
"2018-09-07 03:05:00",4457,"CKVY",12.73,42.33,42.52,42.76,42.26,72.95,73.22,71.68,0.669,34.2,34.47,33.92,3.018,2.979,102.8,6.166,3.507,0,7.283,0.001851919,0.002769501,2.5E-07
"2018-09-07 03:10:00",4458,"CKVY",12.72,42.64,42.41,42.64,42.2,72.33,73.7,72.33,0.672,34.43,34.63,34.22,2.669,2.869,94.4,10.01,2.63,0,7.282,0.001851919,0.002769501,2.5E-07
"2018-09-07 03:15:00",4459,"CKVY",12.72,42.51,42.71,43.01,42.45,73.25,73.25,70.96,0.677,34.23,34.66,34.03,1.953,2.392,117.4,1.912,2.85,0,7.282,0.001660472,0.002516133,2.5E-07
"2018-09-07 03:20:00",4460,"CKVY",12.72,42.64,42.59,42.82,42.39,72.5,73.91,72.47,0.673,34.56,34.79,34.3,1.332,1.613,127.7,7.178,1.534,0,7.282,0.001660472,0.002516133,2.5E-07
"2018-09-07 03:25:00",4461,"CKVY",12.71,42.27,42.35,42.64,42.14,73.84,74.15,72.53,0.676,34.4,34.68,34.19,0.702,0.994,138.1,29.58,1.754,0,7.281,0.001660472,0.002516133,2.5E-07
"2018-09-07 03:30:00",4462,"CKVY",12.71,41.28,41.57,42.27,41.28,75.73,75.9,72.95,0.667,34.23,34.52,33.91,0.826,0.698,258.4,8.19,2.192,0,7.281,-0.0001824122,-5.493179E-05,2.5E-07
"2018-09-07 03:35:00",4463,"CKVY",12.71,40.79,41.02,41.34,40.73,75.35,75.97,75.18,0.652,33.87,34.28,33.55,0.924,0.899,221,12.84,1.973,0,7.282,-0.0001824122,-5.493179E-05,2.5E-07
"2018-09-07 03:40:00",4464,"CKVY",12.71,41.4,40.96,41.4,40.66,73.43,75.97,73.43,0.65,33.7,33.93,33.5,1.378,1.118,136.3,27.01,2.192,0,7.281,-0.0001824122,-5.493179E-05,2.5E-07
"2018-09-07 03:45:00",4465,"CKVY",12.7,41.77,41.89,42.27,41.4,76.72,76.72,73.05,0.689,34.29,35.02,33.51,1.849,1.56,134.2,3.366,3.507,0,7.281,-0.0001357026,1.083382E-05,2.5E-07
"2018-09-07 03:50:00",4466,"CKVY",12.7,40.05,40.95,41.77,40.05,80.3,80.3,76.72,0.675,34.78,35.18,34.39,2.189,2.027,108.4,11.62,3.288,0,7.281,-0.0001357026,1.083382E-05,2.5E-07
"2018-09-07 03:55:00",4467,"CKVY",12.69,38.94,39.37,40.05,38.94,86.7,86.7,80.3,0.697,34.92,35.38,34.44,2.602,2.407,122.1,9.96,3.288,0,7.282,-0.0001357026,1.083382E-05,2.5E-07
"2018-09-07 04:00:00",4468,"CKVY",12.69,38.08,38.4,39.06,37.95,86.5,87,85.8,0.673,34.72,35.45,34.29,2.365,2.565,161.6,24.9,3.069,0,7.281,0.0003000507,0.0005947667,2.5E-07
"2018-09-07 04:05:00",4469,"CKVY",12.69,38.57,38.39,38.63,38.02,85.7,87.2,85.5,0.679,34.62,34.86,34.35,1.869,2.128,283.7,7.326,1.973,0,7.28,0.0003000507,0.0005947667,2.5E-07
"2018-09-07 04:10:00",4470,"CKVY",12.68,38.82,38.85,39.07,38.57,85.4,86.3,85.4,0.684,35.02,35.23,34.65,0.999,1.468,257.2,18.46,0.877,0,7.28,0.0003000507,0.0005947667,2.5E-07
"2018-09-07 04:15:00",4471,"CKVY",12.67,39.07,38.97,39.19,38.76,83,85.6,83,0.672,34.71,35,34.37,0.475,0.685,108.9,34.87,1.315,0,7.28,-0.0004814297,-0.0005382261,2.5E-07
"2018-09-07 04:20:00",4472,"CKVY",12.68,39.13,39.11,39.19,39,82.3,83.2,82.1,0.667,34.22,34.52,34.07,0.215,0.302,84.3,0.044,0,0,7.281,-0.0004814297,-0.0005382261,2.5E-07
"2018-09-07 04:25:00",4473,"CKVY",12.68,38.95,38.97,39.19,38.82,84.2,84.9,82.3,0.678,34.65,34.96,34.16,0.202,0.207,84.5,0.073,0.658,0,7.281,-0.0004814297,-0.0005382261,2.5E-07
"2018-09-07 04:30:00",4474,"CKVY",12.67,39.57,39.19,39.57,38.89,83.3,84.5,83.3,0.687,34.78,34.98,34.5,0.076,0.112,84.4,0.058,1.534,0,7.281,-0.001497488,-0.002300181,2.5E-07
"2018-09-07 04:35:00",4475,"CKVY",12.67,39.82,39.64,39.82,39.45,78.77,83.6,78.74,0.656,34.7,35.04,33.67,0.324,0.249,84.4,0.191,1.534,0,7.281,-0.001497488,-0.002300181,2.5E-07
"2018-09-07 04:40:00",4476,"CKVY",12.67,39.76,39.94,40.07,39.7,78.12,80.7,77.95,0.649,34.09,34.59,33.42,0.736,0.441,93,17.6,3.507,0,7.282,-0.001497488,-0.002300181,2.5E-07
"2018-09-07 04:45:00",4477,"CKVY",12.67,39.2,39.37,39.76,38.96,79.01,79.59,78.15,0.642,33.37,33.73,32.87,1.186,1.038,65.55,16.01,2.63,0,7.282,-0.001039295,-0.001461311,2.5E-07
"2018-09-07 04:50:00",4478,"CKVY",12.66,40.5,39.89,40.81,39.2,80.7,80.8,76.09,0.69,33.69,35.18,33.06,1.476,1.185,294.4,76.34,4.822,0,7.282,-0.001039295,-0.001461311,2.5E-07
"2018-09-07 04:55:00",4479,"CKVY",12.66,39.7,39.97,40.56,39.7,79.29,80.7,79.29,0.657,34.28,35.09,33.82,1.715,1.717,266.1,8.45,3.507,0,7.283,-0.001039295,-0.001461311,2.5E-07
"2018-09-07 05:00:00",4480,"CKVY",12.66,39.57,39.54,39.82,39.2,76.75,79.22,76.75,0.633,33.28,33.92,32.85,2.086,1.81,274,18.06,6.357,0,7.283,3.064162E-05,0.0002414191,2.5E-07
"2018-09-07 05:05:00",4481,"CKVY",12.65,40.25,40.2,40.5,39.51,74.52,76.68,73.49,0.631,32.71,33.02,32.37,2.306,2.402,247.2,32.58,5.48,0,7.285,3.064162E-05,0.0002414191,2.5E-07
"2018-09-07 05:10:00",4482,"CKVY",12.64,40.32,40.33,40.44,40.19,73.62,74.55,73.62,0.625,32.72,32.96,32.54,1.781,1.968,256.5,66.95,2.192,0,7.286,3.064162E-05,0.0002414191,2.5E-07
"2018-09-07 05:15:00",4483,"CKVY",12.65,38.59,39.53,40.44,38.52,83.1,83.1,73.07,0.66,33.41,34.03,32.39,1.815,1.865,123.8,15.26,3.507,0,7.285,0.0007039242,0.00120403,2.5E-07
"2018-09-07 05:20:00",4484,"CKVY",12.64,37.91,38.16,38.59,37.72,85.6,85.6,83.1,0.662,33.98,34.12,33.76,1.69,1.655,160.5,7.137,2.63,0,7.286,0.0007039242,0.00120403,2.5E-07
"2018-09-07 05:25:00",4485,"CKVY",12.64,38.22,37.88,38.22,37.72,86.4,86.8,85.6,0.675,34.2,34.51,33.81,1.929,1.888,178,8.77,1.973,0,7.286,0.0007039242,0.00120403,2.5E-07
"2018-09-07 05:30:00",4486,"CKVY",12.64,39.2,38.58,39.27,38.09,79.22,86.4,79.22,0.644,34.08,34.57,33.25,1.072,1.493,189.1,0.079,0.658,0,7.287,-0.000277244,-0.0002321268,2.5E-07
"2018-09-07 05:35:00",4487,"CKVY",12.64,41.31,40.01,41.37,39.2,72.7,79.22,72.7,0.641,33.26,33.54,32.93,0.472,0.745,183.5,21.34,1.754,0,7.287,-0.000277244,-0.0002321268,2.5E-07
"2018-09-07 05:40:00",4488,"CKVY",12.63,41.86,42,42.54,41.31,78.81,78.81,69.65,0.71,33.9,35.78,32.79,0.963,0.666,107.8,9.23,3.726,0,7.287,-0.000277244,-0.0002321268,2.5E-07
"2018-09-07 05:45:00",4489,"CKVY",12.63,40.75,41.19,41.8,40.75,83.3,83.8,78.74,0.72,36.14,36.33,35.7,1.719,1.336,91.5,9.93,3.507,0,7.288,-0.0005574038,-0.0006531463,0.0003559738
"2018-09-07 05:50:00",4490,"CKVY",12.63,40.81,40.78,40.94,40.63,80.2,83.8,80.2,0.694,35.94,36.41,35.15,1.957,1.898,118.3,55.33,2.411,0,7.289,-0.0005574038,-0.0006531463,0.0003559738
"2018-09-07 05:55:00",4491,"CKVY",12.63,43.1,41.8,43.28,40.75,70.5,80.1,70.43,0.666,34.59,35.36,33.98,1.739,1.852,241,33.94,3.507,0,7.29,-0.0005574038,-0.0006531463,0.0003559738
"2018-09-07 06:00:00",4492,"CKVY",12.63,40.93,42.08,43.1,40.93,75.17,75.2,70.19,0.654,33.92,34.3,33.29,1.907,1.813,219.2,4.635,3.726,0,7.289,0.0004440595,0.00085043,0.004833095
"2018-09-07 06:05:00",4493,"CKVY",12.63,41,40.85,41.06,40.56,76.75,76.75,75.17,0.669,33.86,34.31,33.54,2.37,2.109,237.3,11.11,3.507,0,7.291,0.0004440595,0.00085043,0.004833095
"2018-09-07 06:10:00",4494,"CKVY",12.63,41.37,41.28,41.55,40.87,72.77,77.02,72.39,0.643,33.62,34.42,33.19,2.794,2.566,222,10.71,3.946,0,7.291,0.0004440595,0.00085043,0.004833095
"2018-09-07 06:15:00",4495,"CKVY",12.62,41.74,41.65,41.86,41.31,71.19,72.83,70.16,0.639,33,33.38,32.7,2.991,2.928,215.9,4.044,4.603,0,7.292,0.00351822,0.00608759,0.01446048
"2018-09-07 06:20:00",4496,"CKVY",12.61,41.3,41.49,41.8,41.24,73.35,73.38,71.12,0.647,33.24,33.51,32.9,2.81,2.943,234.7,11.85,2.63,0,7.292,0.00351822,0.00608759,0.01446048
"2018-09-07 06:25:00",4497,"CKVY",12.62,41.55,41.26,41.55,41.06,72.35,75.99,72.35,0.644,33.73,34.28,33.21,2.312,2.623,56.8,37.75,3.507,0,7.292,0.00351822,0.00608759,0.01446048
"2018-09-07 06:30:00",4498,"CKVY",12.62,41.8,41.77,41.92,41.43,75.2,75.24,71.67,0.676,33.84,34.66,33.12,1.854,2.013,97,17.2,3.069,0,7.293,0.003576617,0.006189938,0.0342887
"2018-09-07 06:35:00",4499,"CKVY",12.62,42.54,42.09,42.54,41.61,70.98,76.27,70.98,0.657,34.39,35.13,33.65,2.014,1.857,87.7,14.28,2.85,0,7.294,0.003576617,0.006189938,0.0342887
"2018-09-07 06:40:00",4500,"CKVY",12.62,43.16,43,43.28,42.48,71.94,71.98,69.57,0.682,34.1,34.86,33.48,1.881,1.944,110.7,10.28,2.192,0.01012691,7.294,0.003576617,0.006189938,0.0342887
"2018-09-07 06:45:00",4501,"CKVY",12.62,42.05,42.51,43.22,41.92,79.01,79.01,71.94,0.717,35.81,36.41,34.73,2.073,1.944,153.6,10.19,4.165,0.0847046,7.295,0.002839634,0.004879395,0.06859373
"2018-09-07 06:50:00",4502,"CKVY",12.61,42.23,42.16,42.3,41.86,76.34,79.08,76.3,0.698,35.74,36.11,35.26,2.117,2.162,153.7,10.86,3.726,0.2268585,7.295,0.002839634,0.004879395,0.06859373
"2018-09-07 06:55:00",4503,"CKVY",12.6,42.42,42.3,42.48,42.17,75.82,76.34,75.44,0.698,35.27,35.46,35.1,2.265,2.145,157.6,9.01,2.411,0.5130307,7.296,0.002839634,0.004879395,0.06859373
"2018-09-07 07:00:00",4504,"CKVY",12.62,42.91,42.55,42.97,42.29,74.62,77.19,74.59,0.7,35.68,36.01,35.3,2.05,2.208,133.1,6.107,2.85,0.8945659,7.296,0.00293822,0.004968381,0.1095363
"2018-09-07 07:05:00",4505,"CKVY",12.6,43.41,43.29,43.53,42.91,75.31,75.79,74,0.72,35.9,36.26,35.26,2.251,2.083,121.4,7.657,3.946,1.400501,7.297,0.00293822,0.004968381,0.1095363
"2018-09-07 07:10:00",4506,"CKVY",12.61,43.59,43.54,43.66,43.34,75.27,75.65,74.52,0.725,36.22,36.39,35.94,2.436,2.384,165.8,14.37,3.507,2.040871,7.297,0.00293822,0.004968381,0.1095363
"2018-09-07 07:15:00",4507,"CKVY",12.61,45.32,44.4,45.45,43.47,68.31,75.34,66.59,0.703,35.46,36.36,34.76,2.8,2.598,187.8,11.16,4.603,3.000169,7.297,0.00394604,0.006514067,0.1532512
"2018-09-07 07:20:00",4508,"CKVY",12.62,44.89,44.93,45.39,44.7,69.68,69.68,68.37,0.705,35.47,35.88,35.28,2.79,2.827,172.8,15.39,4.822,4.551124,7.298,0.00394604,0.006514067,0.1532512
"2018-09-07 07:25:00",4509,"CKVY",12.62,43.47,44.53,44.89,43.41,78.53,78.53,69.64,0.753,36.39,37.5,35.46,2.552,2.565,236.2,69.1,3.726,7.279949,7.299,0.00394604,0.006514067,0.1532512
"2018-09-07 07:30:00",4510,"CKVY",12.63,43.28,43.11,43.41,42.91,77.26,80.1,76.54,0.736,36.82,37.41,36.2,2.3,2.533,230,17.8,4.165,11.50831,7.299,0.005684032,0.008657911,0.19821
"2018-09-07 07:35:00",4511,"CKVY",12.64,44.33,43.75,44.33,43.22,71.05,77.26,71.05,0.704,35.95,36.74,35.3,2.121,2.209,240.8,10.4,3.288,16.59448,7.299,0.005684032,0.008657911,0.19821
"2018-09-07 07:40:00",4512,"CKVY",12.64,45.01,44.62,45.01,44.21,67.24,71.12,66.52,0.684,35.09,35.59,34.31,2.368,2.345,225.8,12.45,3.069,21.11777,7.299,0.005684032,0.008657911,0.19821
"2018-09-07 07:45:00",4513,"CKVY",12.66,44.76,44.83,45.07,44.64,67.99,71.05,67.24,0.685,35.29,36.04,34.76,1.707,1.989,33.18,50.28,1.754,23.82045,7.3,0.006872248,0.009748849,0.2440715
"2018-09-07 07:50:00",4514,"CKVY",12.66,45.13,45,45.13,44.76,67.44,68.78,66.86,0.689,34.99,35.32,34.66,1.032,1.354,7.452,0.107,0.877,25.30984,7.301,0.006872248,0.009748849,0.2440715
"2018-09-07 07:55:00",4515,"CKVY",12.67,45.26,45.17,45.32,45.01,67.51,68.99,67.17,0.693,35.13,35.64,34.9,0.459,0.683,24.08,15.54,1.534,26.47316,7.299,0.006872248,0.009748849,0.2440715
"2018-09-07 08:00:00",4516,"CKVY",12.68,45.44,45.33,45.51,45.13,66.31,69.5,66.31,0.686,35.4,35.99,34.88,0.679,0.556,38.69,0.063,1.534,28.35205,7.299,0.005902561,0.00742279,0.2896347
"2018-09-07 08:05:00",4517,"CKVY",12.69,45.26,45.37,45.63,45.01,67,70.64,66,0.688,35.4,36.27,34.77,0.974,0.834,32.45,6.532,1.534,31.44004,7.299,0.005902561,0.00742279,0.2896347
"2018-09-07 08:10:00",4518,"CKVY",12.72,45.13,45.51,45.88,45.07,70.26,70.26,65.69,0.718,35.28,36.12,34.62,1.033,1.022,339.8,60.19,2.63,36.56631,7.299,0.005902561,0.00742279,0.2896347
"2018-09-07 08:15:00",4519,"CKVY",12.9,44.95,44.64,45.2,44.33,71.91,72.56,70.26,0.73,36.14,36.64,35.77,1.274,1.131,250.1,17.7,2.63,54.79073,7.299,0.01268377,0.01476169,0.334221
"2018-09-07 08:20:00",4520,"CKVY",13.19,47.61,46.13,47.61,44.89,66,72.76,65.97,0.741,37,37.74,36.45,1.489,1.3,310.4,24.07,3.946,105.872,7.3,0.01268377,0.01476169,0.334221
"2018-09-07 08:25:00",4521,"CKVY",13.32,48.72,48.4,48.84,47.48,62.95,66.04,62.61,0.736,36.85,37.34,36.52,1.923,1.76,326.9,13.3,3.726,162.9465,7.301,0.01268377,0.01476169,0.334221
"2018-09-07 08:30:00",4522,"CKVY",13.24,48.66,48.6,48.72,48.47,63.43,63.84,62.19,0.74,36.6,37.03,36.23,1.732,1.859,10.71,23.49,2.192,179.6066,7.303,0.02366427,0.02751259,0.3772734
"2018-09-07 08:35:00",4523,"CKVY",13.21,48.59,48.54,48.72,48.41,64.87,65.15,63.15,0.755,36.95,37.44,36.53,1.391,1.67,37.04,4.176,1.315,139.5897,7.304,0.02366427,0.02751259,0.3772734
"2018-09-07 08:40:00",4524,"CKVY",13.45,49.46,48.84,49.52,48.47,63.19,65.01,63.19,0.76,37.23,37.57,36.89,0.765,1.074,53.81,5.578,1.096,95.02113,7.306,0.02366427,0.02751259,0.3772734
"2018-09-07 08:45:00",4525,"CKVY",13.71,51.93,50.83,51.93,49.52,55.6,63.26,55.53,0.733,36.97,37.8,36.38,0.496,0.568,48.13,11.42,2.192,125.2476,7.307,0.02447731,0.02788481,0.419583
"2018-09-07 08:50:00",4526,"CKVY",13.81,52.92,52.43,52.92,51.87,53.89,56.63,53.85,0.737,36.8,37.23,36.53,0.593,0.546,44.01,16.61,2.411,202.3143,7.307,0.02447731,0.02788481,0.419583
"2018-09-07 08:55:00",4527,"CKVY",13.55,53.17,53.41,53.91,52.92,55.33,55.6,52.31,0.763,37.24,38.14,36.39,0.907,0.646,133.4,39.42,3.069,268.926,7.31,0.02447731,0.02788481,0.419583
"2018-09-07 09:00:00",4528,"CKVY",13.72,52.42,52.78,53.17,52.42,57.52,58.14,55.33,0.772,37.94,38.73,37.48,1.583,1.282,203.6,26.62,3.946,269.7187,7.312,0.03889461,0.0431495,0.4602684
"2018-09-07 09:05:00",4529,"CKVY",13.55,51.92,52.13,52.55,51.8,59.3,59.79,57.22,0.781,38.25,38.62,37.7,1.929,1.72,218.5,18.83,3.288,257.7064,7.314,0.03889461,0.0431495,0.4602684
"2018-09-07 09:10:00",4530,"CKVY",13.46,52.16,52.32,52.66,51.86,60.19,60.78,57.9,0.8,38.62,39.29,37.92,2.205,2.134,184.5,12.05,3.069,222.3525,7.314,0.03889461,0.0431495,0.4602684
"2018-09-07 09:15:00",4531,"CKVY",13.7,52.72,52.29,52.72,51.92,56.59,60.33,56.01,0.768,38.14,38.82,37.25,1.901,2.076,189.3,20.15,2.192,205.295,7.315,0.03233805,0.03798432,0.4985151
"2018-09-07 09:20:00",4532,"CKVY",13.61,55.24,54.09,55.24,52.72,50.47,56.55,49.96,0.751,37.03,37.84,36.47,1.512,1.684,145.4,36.8,4.384,230.7221,7.315,0.03233805,0.03798432,0.4985151
"2018-09-07 09:25:00",4533,"CKVY",13.57,56.16,55.73,56.6,55.18,48.66,51.54,48.35,0.749,37.44,37.91,36.95,1.24,1.394,139.1,30.58,3.069,304.4224,7.317,0.03233805,0.03798432,0.4985151
"2018-09-07 09:30:00",4534,"CKVY",13.54,55.98,55.93,56.29,55.61,48.18,49.62,47.56,0.736,36.78,37.44,36.19,1.211,1.215,152.9,37.25,2.63,381.2773,7.319,0.05810747,0.06523007,0.5366006
"2018-09-07 09:35:00",4535,"CKVY",13.52,55.98,56.07,56.47,55.55,49.37,49.62,48,0.755,36.96,37.31,36.53,1.246,1.24,256.5,58.4,2.411,407.9092,7.32,0.05810747,0.06523007,0.5366006
"2018-09-07 09:40:00",4536,"CKVY",13.51,55.73,55.91,56.1,55.67,49,49.96,48.52,0.742,37.22,37.55,36.78,1.311,1.274,248.4,38.41,2.63,420.0166,7.321,0.05810747,0.06523007,0.5366006
"2018-09-07 09:45:00",4537,"CKVY",13.51,57.14,56.71,57.4,55.67,45.08,49.61,45.05,0.719,37.48,38.25,36.07,1.248,1.208,293.5,45.78,3.069,432.5026,7.324,0.06404959,0.07127557,0.5712888
"2018-09-07 09:50:00",4538,"CKVY",13.49,58.43,57.69,58.56,57.08,44.22,46.38,44.19,0.738,36.58,37.86,35.8,1.327,1.32,331.4,46.71,3.946,445.1399,7.325,0.06404959,0.07127557,0.5712888
"2018-09-07 09:55:00",4539,"CKVY",13.49,59.41,58.71,59.53,58.18,44.9,46.72,42.68,0.776,37.19,38.63,35.84,1.341,1.363,335.9,55.98,3.946,458.2493,7.326,0.06404959,0.07127557,0.5712888
"2018-09-07 10:00:00",4540,"CKVY",13.48,59.9,59.53,60.33,58.79,45.17,46.51,43.9,0.795,38.39,39.08,37.75,1.482,1.472,291,31.35,3.726,471.098,7.327,0.07212161,0.08058258,0.6035016
"2018-09-07 10:05:00",4541,"CKVY",13.48,60.39,60.01,60.64,59.53,42.67,47.2,42.26,0.764,38.39,39.51,37.48,1.606,1.577,311.9,24.76,3.288,484.2943,7.329,0.07212161,0.08058258,0.6035016
"2018-09-07 10:10:00",4542,"CKVY",13.48,60.88,61.08,61.62,60.26,41.54,45.1,41.06,0.757,38.31,39.96,37.06,1.674,1.521,280.9,57.37,4.603,497.0602,7.33,0.07212161,0.08058258,0.6035016
"2018-09-07 10:15:00",4543,"CKVY",13.48,62.24,61.61,62.24,60.76,38.11,42.19,38.11,0.729,37.19,37.96,36.42,1.36,1.492,300.1,34.8,2.63,509.5579,7.331,0.08018003,0.08985829,0.6327024
"2018-09-07 10:20:00",4544,"CKVY",13.48,62.04,62.01,62.35,61.61,37.66,38.69,36.77,0.715,35.91,36.51,35.07,1.418,1.326,263.4,31.35,3.288,522.1135,7.331,0.08018003,0.08985829,0.6327024
"2018-09-07 10:25:00",4545,"CKVY",13.47,64.13,63.14,64.2,61.98,34.57,38,34.19,0.706,35.46,36.31,34.62,1.23,1.452,235,69.09,2.85,535.2152,7.333,0.08018003,0.08985829,0.6327024
"2018-09-07 10:30:00",4546,"CKVY",13.47,65.17,64.52,65.3,64.07,34.7,37.17,33.88,0.735,36.21,37.76,35.08,1.486,1.275,207.8,56.37,4.603,548.7227,7.333,0.08817775,0.09847725,0.6618384
"2018-09-07 10:35:00",4547,"CKVY",13.46,65.05,65.18,65.48,64.74,33.12,35.83,32.33,0.699,36.09,37.34,34.95,1.812,1.625,132.6,20.01,4.822,562.0526,7.334,0.08817775,0.09847725,0.6618384
"2018-09-07 10:40:00",4548,"CKVY",13.46,65.78,65.11,65.78,64.67,33.74,34.56,32.33,0.73,35.77,36.67,34.6,2.157,1.964,135.7,34.11,4.165,575.1723,7.335,0.08817775,0.09847725,0.6618384
"2018-09-07 10:45:00",4549,"CKVY",13.47,66.76,66.5,66.89,65.78,30.55,33.74,30.55,0.684,35.76,36.51,34.83,2.306,2.366,119.9,37.68,3.288,588.0497,7.335,0.09807184,0.1114696,0.6859916
"2018-09-07 10:50:00",4550,"CKVY",13.46,67.37,67.29,67.99,66.7,30.72,31.95,29.07,0.702,34.92,36.74,33.94,2.053,2.209,173.7,17.81,4.384,600.3212,7.335,0.09807184,0.1114696,0.6859916
"2018-09-07 10:55:00",4551,"CKVY",13.47,67.6,67.59,68.11,67.12,30.1,32.22,29.79,0.694,36.15,37.02,34.9,2.11,2.033,143.8,40.51,4.603,611.7787,7.336,0.09807184,0.1114696,0.6859916
"2018-09-07 11:00:00",4552,"CKVY",13.46,69.33,68.53,69.33,67.48,29.96,32.36,29.1,0.733,36.61,37.77,34.87,2.187,2.107,148.1,40.24,4.165,623.0706,7.337,0.1061485,0.1209889,0.7071211
"2018-09-07 11:05:00",4553,"CKVY",13.46,68.15,68.94,69.39,68.15,32.97,33.04,27.39,0.775,36.78,38.22,34.14,2.337,2.254,153.9,32.39,4.384,634.372,7.337,0.1061485,0.1209889,0.7071211
"2018-09-07 11:10:00",4554,"CKVY",13.46,69.51,68.94,70.07,67.97,30.44,34.69,30.16,0.749,38.39,39.47,36.9,2.357,2.373,117.9,42.76,5.261,645.4665,7.337,0.1061485,0.1209889,0.7071211
"2018-09-07 11:15:00",4555,"CKVY",13.46,68.89,68.93,69.57,68.52,32.87,33.25,30.47,0.792,37.98,38.78,37.15,2.58,2.519,97.9,24.51,5.261,656.4265,7.337,0.1131722,0.1293696,0.7231715
"2018-09-07 11:20:00",4556,"CKVY",13.46,69.75,69.31,69.87,68.77,29.95,33.35,29.58,0.743,37.32,38.97,36.55,2.521,2.585,110.3,27.14,4.822,667.2139,7.338,0.1131722,0.1293696,0.7231715
"2018-09-07 11:25:00",4557,"CKVY",13.45,70.78,70.53,71.03,69.81,27.48,30.09,26.52,0.706,36.25,37.32,34.83,2.531,2.492,128.7,34.91,5.699,678.0438,7.337,0.1131722,0.1293696,0.7231715
"2018-09-07 11:30:00",4558,"CKVY",13.45,71.64,71.24,71.76,70.78,26.56,28,25.15,0.703,35.31,36.28,33.98,2.507,2.453,159,27.08,5.261,635.5162,7.337,0.1049155,0.1216186,0.7395135
"2018-09-07 11:35:00",4559,"CKVY",13.44,72.74,72.58,73.3,71.51,26.76,27.93,26.11,0.735,36.62,37.91,35.07,2.456,2.5,128.7,57.7,5.261,551.8275,7.337,0.1049155,0.1216186,0.7395135
"2018-09-07 11:40:00",4560,"CKVY",13.45,72.74,73.27,73.98,72.5,23.61,27.41,22.34,0.649,34.65,37.61,32.85,2.63,2.563,140.7,26.14,5.48,548.9529,7.339,0.1049155,0.1216186,0.7395135
"2018-09-07 11:45:00",4561,"CKVY",13.44,73.11,73.34,74.35,72.68,23.37,24.67,22.89,0.65,34.08,35.48,33.22,2.797,2.715,135.4,40.77,5.699,610.8863,7.34,0.1207774,0.1396706,0.7523015
"2018-09-07 11:50:00",4562,"CKVY",13.44,73.54,73.31,73.73,72.99,24.12,24.67,22.99,0.681,33.97,35.01,33.19,3.262,2.945,154.2,26.14,6.576,712.9537,7.339,0.1207774,0.1396706,0.7523015
"2018-09-07 11:55:00",4563,"CKVY",13.44,75.21,74.58,75.21,73.54,22.03,24.33,21.86,0.657,34.29,35.37,33.47,3.573,3.428,166,27.22,7.014,733.3611,7.339,0.1207774,0.1396706,0.7523015
"2018-09-07 12:00:00",4564,"CKVY",13.44,76.56,75.51,76.56,75.02,20.97,22.82,20.97,0.654,34.17,35.38,33.14,3.47,3.536,163.1,22.23,5.48,740.8887,7.339,0.1358756,0.1591048,0.7615944
"2018-09-07 12:05:00",4565,"CKVY",13.43,76.85,76.65,76.97,76.36,21.72,22.27,20.69,0.684,34.32,35.13,33.39,3.084,3.342,167.9,30.86,5.261,747.0167,7.338,0.1358756,0.1591048,0.7615944
"2018-09-07 12:10:00",4566,"CKVY",13.43,76.78,76.89,77.27,76.54,21.27,21.89,20.28,0.669,34.2,35.08,33.44,2.679,2.937,168.1,30.13,6.576,751.9104,7.339,0.1358756,0.1591048,0.7615944
"2018-09-07 12:15:00",4567,"CKVY",13.43,77.88,76.91,77.88,76.28,20.79,22.2,19.94,0.678,34.33,35.17,32.84,2.729,2.771,172.4,26.06,6.576,757.1001,7.34,0.1401078,0.1630976,0.7662573
"2018-09-07 12:20:00",4568,"CKVY",13.42,77.14,77.5,78.01,76.77,20.07,21.48,19.76,0.639,33.87,35.42,32.97,2.84,2.818,120.7,25.07,5.042,761.1667,7.339,0.1401078,0.1630976,0.7662573
"2018-09-07 12:25:00",4569,"CKVY",13.41,78.25,77.86,78.38,76.96,17.98,21.41,17.98,0.594,33.84,35.24,31.29,2.65,2.638,150.6,48.08,4.165,766.6293,7.34,0.1401078,0.1630976,0.7662573
"2018-09-07 12:30:00",4570,"CKVY",13.42,77.82,77.99,78.31,77.7,18.67,19.04,17.13,0.607,31.13,32.46,29.98,2.316,2.381,196.3,32.42,4.603,772.2742,7.34,0.1419419,0.1637143,0.7690498
"2018-09-07 12:35:00",4571,"CKVY",13.42,78.38,78.06,78.5,77.76,18.63,19.15,18.26,0.618,32.06,32.65,31.57,1.884,2.059,164.9,35.5,3.288,779.845,7.34,0.1419419,0.1637143,0.7690498
"2018-09-07 12:40:00",4572,"CKVY",13.4,79.12,78.67,79.12,78.38,18.84,19.59,18.39,0.64,32.89,33.64,32.25,2.156,2.098,163.4,33.44,5.48,785.5552,7.34,0.1419419,0.1637143,0.7690498
"2018-09-07 12:45:00",4573,"CKVY",13.4,80.5,79.8,80.5,78.99,18.56,19.22,17.37,0.66,33.16,34.47,32.03,1.96,2.114,175.4,41.96,3.507,791.8301,7.341,0.1436824,0.1634397,0.7673202
"2018-09-07 12:50:00",4574,"CKVY",13.39,80.3,80.1,80.8,79.48,18.43,19.32,17.16,0.65,33.21,34.48,31.73,2.475,2.154,127.4,21.35,5.261,796.3303,7.34,0.1436824,0.1634397,0.7673202
"2018-09-07 12:55:00",4575,"CKVY",13.4,79.65,79.93,80.5,79.47,18.63,19.45,17.74,0.644,33.33,34.45,32.4,2.469,2.484,135.1,23.83,4.603,801.7455,7.341,0.1436824,0.1634397,0.7673202
"2018-09-07 13:00:00",4576,"CKVY",13.39,78.9,79.47,80,78.9,19.31,20.48,18.36,0.651,33.92,35.16,32.99,2.865,2.612,35.81,44.25,5.918,804.9746,7.34,0.1477916,0.1694381,0.761045
"2018-09-07 13:05:00",4577,"CKVY",13.38,78.95,79.08,79.57,78.71,18.83,21.57,18.42,0.636,33.89,36.73,32.46,3.074,2.957,13.05,31.38,7.672,808.0603,7.34,0.1477916,0.1694381,0.761045
"2018-09-07 13:10:00",4578,"CKVY",13.38,79.08,79.16,79.75,78.64,18.42,20,17.81,0.625,33.05,34.56,31.86,3.243,3.133,22.67,30.54,6.357,810.9707,7.34,0.1477916,0.1694381,0.761045
"2018-09-07 13:15:00",4579,"CKVY",13.38,79.45,79.32,79.57,78.95,18.49,19.24,17.5,0.635,32.35,33.65,31.48,3.233,3.353,3.512,37.11,5.042,815.049,7.339,0.1513357,0.1764343,0.7526228
"2018-09-07 13:20:00",4580,"CKVY",13.37,81.3,80.2,81.3,79.45,17.46,18.59,16.98,0.637,32.25,33.31,31.45,2.689,2.973,237.4,62.37,3.946,820.8795,7.339,0.1513357,0.1764343,0.7526228
"2018-09-07 13:25:00",4581,"CKVY",13.37,81.3,81.1,81.5,80.7,17.77,19.24,17.05,0.648,33.09,35.32,31.94,2.179,2.484,36.63,66.83,4.165,830.3942,7.34,0.1513357,0.1764343,0.7526228
"2018-09-07 13:30:00",4582,"CKVY",13.37,81.5,81.8,82.5,81.2,16.85,18.22,16.09,0.619,32.72,34.14,31.55,2.015,1.984,298.7,74.96,5.918,843.6363,7.34,0.1552244,0.1780003,0.7408844
"2018-09-07 13:35:00",4583,"CKVY",13.36,81.2,81.7,82,81.2,17.05,18.76,16.78,0.619,33.61,35.29,32.04,2.295,2.075,340.3,50.21,10.08,850.5889,7.34,0.1552244,0.1780003,0.7408844
"2018-09-07 13:40:00",4584,"CKVY",13.37,78.4,79.68,81.1,78.4,19.24,20.03,17.12,0.638,33.33,34.81,32.39,2.481,2.311,9.93,33.25,5.48,730.2881,7.34,0.1552244,0.1780003,0.7408844
"2018-09-07 13:45:00",4585,"CKVY",13.37,76.42,77.3,78.46,76.36,20.89,22.29,19.24,0.649,33.94,35.72,32.75,2.995,2.739,22.96,18.48,7.234,477.7315,7.338,0.07914946,0.09608354,0.7244576
"2018-09-07 13:50:00",4586,"CKVY",13.36,77.65,77.42,77.96,76.42,19.55,22.29,18.83,0.633,33.1,35.5,32.08,3.73,3.573,62.8,14.96,9.21,304.2924,7.335,0.07914946,0.09608354,0.7244576
"2018-09-07 13:55:00",4587,"CKVY",13.35,77.64,78.33,79.07,77.58,20.61,21.3,18.9,0.667,34.03,36.03,32.58,4.611,4.203,45.65,16,8.11,291.026,7.333,0.07914946,0.09608354,0.7244576
"2018-09-07 14:00:00",4588,"CKVY",13.36,76.59,76.88,77.71,76.59,20.37,22.42,19.93,0.636,34.26,35.87,32.88,4.602,4.72,39.77,17.28,6.138,307.9287,7.332,0.07912203,0.1033229,0.7056201
"2018-09-07 14:05:00",4589,"CKVY",13.36,79.3,77.61,79.3,76.59,18.62,20.64,18.32,0.636,32.52,33.46,31.93,3.752,4.138,77.59,36.32,4.165,298.3642,7.329,0.07912203,0.1033229,0.7056201
"2018-09-07 14:10:00",4590,"CKVY",13.36,80.6,80.7,81.2,79.3,17.49,18.62,16.98,0.623,32.62,33.78,32.02,2.949,3.238,187.7,26.66,5.48,408.8895,7.327,0.07912203,0.1033229,0.7056201
"2018-09-07 14:15:00",4591,"CKVY",13.36,80.5,80.9,81.5,80.3,17.8,18.56,16.43,0.632,32.92,34.18,31.61,3.007,2.976,139.3,28.7,7.014,644.1,7.328,0.1430306,0.1692011,0.6849603
"2018-09-07 14:20:00",4592,"CKVY",13.35,81.5,81.5,82.1,80.4,16.64,18.9,16.43,0.61,33.31,34.89,31.81,3.734,3.176,124.8,43.55,8.33,834.0119,7.329,0.1430306,0.1692011,0.6849603
"2018-09-07 14:25:00",4593,"CKVY",13.36,80.6,80.9,81.6,80.4,16.77,18.49,16.26,0.598,32.26,34.17,31.37,3.918,3.87,82.2,44.74,5.918,852.7499,7.33,0.1430306,0.1692011,0.6849603
"2018-09-07 14:30:00",4594,"CKVY",13.36,79.42,80.4,81.1,79.42,17.53,17.77,16.57,0.601,31.74,32.57,31.02,3.977,3.834,136.8,14.71,7.234,765.5313,7.331,0.1283406,0.1547227,0.6603842
"2018-09-07 14:35:00",4595,"CKVY",13.35,78.68,78.74,79.55,78.19,18.08,19.92,17.53,0.605,32.12,34.19,31.36,4.195,4.266,139.3,19.01,8.11,541.3889,7.331,0.1283406,0.1547227,0.6603842
"2018-09-07 14:40:00",4596,"CKVY",13.35,81.4,79.54,81.4,78.55,17.15,19.03,16.88,0.627,32.26,33.35,31.62,4.302,4.429,145.2,27.27,6.357,362.5058,7.329,0.1283406,0.1547227,0.6603842
"2018-09-07 14:45:00",4597,"CKVY",13.34,82.3,82.3,83.1,81.3,16.74,17.25,15.88,0.631,32.42,33.31,31.38,3.859,4.05,165.2,50.81,5.48,430.1663,7.328,0.1119397,0.1398851,0.6328592
"2018-09-07 14:50:00",4598,"CKVY",13.34,82,82.4,83,81.8,16.67,17.15,15.88,0.622,32.58,33.5,31.8,3.098,3.538,193.3,52.79,6.138,655.4752,7.328,0.1119397,0.1398851,0.6328592
"2018-09-07 14:55:00",4599,"CKVY",13.33,83.2,82.3,83.2,81.5,16.5,17.39,16.33,0.639,32.92,34.04,31.98,2.747,2.827,270,39.06,6.795,843.3973,7.329,0.1119397,0.1398851,0.6328592
"2018-09-07 15:00:00",4600,"CKVY",13.32,82.2,82.2,83.2,81.9,17.22,17.29,15.95,0.647,32.49,33.49,31.92,2.389,2.745,19.25,65.36,7.014,859.3439,7.33,0.1606651,0.1867446,0.602071
"2018-09-07 15:05:00",4601,"CKVY",13.33,82.2,82.6,83.3,82.1,14.24,17.15,13.28,0.534,30.18,33.89,27.11,2.894,2.474,219.5,39.41,11.18,846.9838,7.331,0.1606651,0.1867446,0.602071
"2018-09-07 15:10:00",4602,"CKVY",13.32,83.1,82.7,83.3,82.1,19.58,20.26,13.49,0.757,33.44,37.81,27.72,3.962,3.469,267.6,26.15,8.77,840.3746,7.332,0.1606651,0.1867446,0.602071
"2018-09-07 15:15:00",4603,"CKVY",13.31,83.6,83.8,84.5,82.9,13.21,20.13,13.08,0.519,31.3,38.39,28,4.787,4.278,240.8,41.13,9.21,833.1141,7.332,0.158156,0.186129,0.5697655
"2018-09-07 15:20:00",4604,"CKVY",13.3,83.2,83.6,84,83.1,13.62,17.42,12.87,0.528,30.31,34.89,27.14,5.129,5.012,265.2,21.93,11.4,829.9629,7.333,0.158156,0.186129,0.5697655
"2018-09-07 15:25:00",4605,"CKVY",13.3,83.1,82.4,83.2,81.7,15.23,16.16,12.84,0.589,29.52,32.06,26.65,5.296,5.205,281.7,23,10.3,823.38,7.332,0.158156,0.186129,0.5697655
"2018-09-07 15:30:00",4606,"CKVY",13.3,80.6,82,83.2,80.5,17.18,17.18,14.51,0.613,31.2,32.4,29.87,5.352,5.477,277.4,52.39,9.21,751.0743,7.331,0.1321511,0.1670684,0.535436
"2018-09-07 15:35:00",4607,"CKVY",13.3,79.1,80.1,80.7,79.03,21.22,21.22,14.92,0.72,30.79,36.12,28.27,5.071,5.061,243.1,72.05,9.21,535.0904,7.331,0.1321511,0.1670684,0.535436
"2018-09-07 15:40:00",4608,"CKVY",13.29,82.6,80.6,82.7,78.79,15.23,21.84,14.38,0.58,31.54,36.72,28.38,5.044,5.081,266.5,19.44,10.52,390.3094,7.328,0.1321511,0.1670684,0.535436
"2018-09-07 15:45:00",4609,"CKVY",13.28,83.2,83.1,83.7,82.6,13.14,15.92,12.84,0.51,29.49,31.94,27.15,5.052,4.936,246.6,19.38,7.891,440.6346,7.326,0.1092692,0.1411965,0.4974782
"2018-09-07 15:50:00",4610,"CKVY",13.28,84.5,83.3,84.6,82.8,13.97,15.95,12.73,0.565,29.55,32.73,26.72,4.306,4.922,224.9,51.57,5.042,629.9529,7.326,0.1092692,0.1411965,0.4974782
"2018-09-07 15:55:00",4611,"CKVY",13.28,82.5,84.5,85.6,82.4,14.44,14.99,13.28,0.549,30.04,32.03,28.43,3.721,3.823,181.8,65.47,9.64,742.7819,7.327,0.1092692,0.1411965,0.4974782
"2018-09-07 16:00:00",4612,"CKVY",13.28,82.1,82.6,83.4,81.6,15.85,15.85,14.34,0.593,30.24,31.53,29.19,3.876,3.713,223.9,37.64,10.3,679.1534,7.327,0.1262257,0.1561229,0.4582041
"2018-09-07 16:05:00",4613,"CKVY",13.28,81.1,82.1,82.9,81.1,20.16,20.16,14.1,0.731,30.93,36.51,29.02,4.415,4.117,254.3,29.84,7.234,580.9156,7.327,0.1262257,0.1561229,0.4582041
"2018-09-07 16:10:00",4614,"CKVY",13.27,79.89,81.1,81.6,79.89,20.95,21.05,16.91,0.729,35.37,37.87,31.84,4.904,4.65,261.3,37.01,12.49,451.3832,7.327,0.1262257,0.1561229,0.4582041
"2018-09-07 16:15:00",4615,"CKVY",13.28,80.6,79.81,80.6,79.02,20.33,21.9,19.95,0.725,36.47,37.69,35.37,6.157,5.64,185.4,14.24,14.69,411.6011,7.324,0.08938842,0.1181773,0.4137112
"2018-09-07 16:20:00",4616,"CKVY",13.28,81.6,80.8,81.7,80.1,19.58,21.36,19.58,0.721,36.5,37.53,35.65,8.27,7.092,173.9,18.06,16.44,467.2678,7.323,0.08938842,0.1181773,0.4137112
"2018-09-07 16:25:00",4617,"CKVY",13.26,81.5,81.8,82.2,81.5,18.27,20.94,18.14,0.67,36.31,37.91,34.18,9.74,9.2,165,15.59,16.22,580.8201,7.321,0.08938842,0.1181773,0.4137112
"2018-09-07 16:30:00",4618,"CKVY",13.28,79.44,80.2,81.5,79.25,21.7,22.31,18.34,0.744,35.76,37.68,34.06,9.51,9.55,181.5,13.26,13.37,586.3478,7.321,0.1263632,0.1721343,0.3696966
"2018-09-07 16:35:00",4619,"CKVY",13.28,82.3,81.4,82.8,79.5,18.86,21.73,18.75,0.711,36.97,38.41,35.5,8.37,9.04,172.4,16.2,10.74,551.6031,7.319,0.1263632,0.1721343,0.3696966
"2018-09-07 16:40:00",4620,"CKVY",13.28,79.94,81.5,82.3,79.94,20.02,21.15,18.28,0.698,36.29,38.32,34.36,7.643,7.81,169.3,15.31,13.81,514.7537,7.32,0.1263632,0.1721343,0.3696966
"2018-09-07 16:45:00",4621,"CKVY",13.29,77.91,78.53,79.94,77.79,23.24,24.03,19.92,0.759,36.79,38.25,35.1,7.37,7.593,159.1,12.05,11.62,433.8874,7.319,0.1000228,0.1419888,0.3254105
"2018-09-07 16:50:00",4622,"CKVY",13.3,79.58,78.68,79.64,77.91,21.9,23.38,20.47,0.755,36.33,37.67,34.73,6.914,7.181,166.9,17.56,10.96,336.0658,7.318,0.1000228,0.1419888,0.3254105
"2018-09-07 16:55:00",4623,"CKVY",13.29,81.5,81,81.8,79.58,16.7,22.04,16.7,0.613,35,37.75,32.09,6.551,6.779,181.2,14.97,11.18,297.2151,7.316,0.1000228,0.1419888,0.3254105
"2018-09-07 17:00:00",4624,"CKVY",13.3,82.1,81.6,82.5,80.9,17.11,18.72,15.95,0.641,32.87,35.2,31.55,5.16,5.794,153.6,30.76,7.453,383.1555,7.316,0.09530275,0.131521,0.2814888
"2018-09-07 17:05:00",4625,"CKVY",13.3,82,82.1,82.6,81.7,16.98,17.59,16.09,0.633,32.47,33.94,31.46,4.398,4.788,191.8,38.94,5.918,479.5329,7.316,0.09530275,0.131521,0.2814888
"2018-09-07 17:10:00",4626,"CKVY",13.3,82.4,82.7,83.6,82.1,17.97,18.48,16.6,0.678,34.1,35.38,32.74,3.413,3.944,201.2,38.33,7.234,504.1235,7.318,0.09530275,0.131521,0.2814888
"2018-09-07 17:15:00",4627,"CKVY",13.29,82.3,82.6,83,82.2,16.29,19.27,16.22,0.614,34.47,36.88,32.07,4.338,3.847,220,18.35,8.99,510.5882,7.318,0.1008083,0.1283134,0.2364106
"2018-09-07 17:20:00",4628,"CKVY",13.3,79.28,80.5,82.2,79.16,18.28,19.27,16.16,0.624,32.83,34.62,31.42,4.732,4.481,249.8,21.37,7.672,457.5,7.319,0.1008083,0.1283134,0.2364106
"2018-09-07 17:25:00",4629,"CKVY",13.31,79.53,79.43,79.65,79.1,18.24,19.85,18.11,0.628,33.54,34.85,32.29,3.753,4.318,218.9,65.09,3.507,326.5573,7.318,0.1008083,0.1283134,0.2364106
"2018-09-07 17:30:00",4630,"CKVY",13.31,79.28,79.36,79.59,79.22,18.48,18.55,17.76,0.631,32.58,32.96,32.08,2.025,2.898,163.7,74.22,2.192,203.5764,7.317,0.039668,0.0611419,0.1909761
"2018-09-07 17:35:00",4631,"CKVY",13.31,79.59,79.62,79.9,79.22,20.37,21.02,17.9,0.702,33.91,36.54,32.37,1.05,1.485,44.52,31.52,3.069,157.5704,7.316,0.039668,0.0611419,0.1909761
"2018-09-07 17:40:00",4632,"CKVY",13.3,81.3,80.5,81.4,79.47,16.5,20.47,16.16,0.601,33.38,35.62,31.07,1.599,1.269,271.5,69.61,4.822,208.6745,7.315,0.039668,0.0611419,0.1909761
"2018-09-07 17:45:00",4633,"CKVY",13.31,79.9,80.6,81.3,79.84,17.59,17.83,16.29,0.613,31.7,32.52,31.08,1.978,1.817,169.5,61.49,3.946,249.9883,7.315,0.03281598,0.04277985,0.1458067
"2018-09-07 17:50:00",4634,"CKVY",13.32,80.5,79.77,80.5,79.34,19.1,21.02,17.49,0.679,33.13,36.85,31.74,2.332,2.168,149.3,17.1,4.822,229.6005,7.315,0.03281598,0.04277985,0.1458067
"2018-09-07 17:55:00",4635,"CKVY",13.32,80.7,80.7,80.9,80.4,19.03,23.17,16.64,0.681,34.39,39.55,31.3,2.674,2.539,140.6,17.91,5.699,251.142,7.314,0.03281598,0.04277985,0.1458067
"2018-09-07 18:00:00",4636,"CKVY",13.31,82.5,81.5,82.5,80.6,16.16,19.51,16.16,0.614,33.25,35.48,31.65,2.341,2.52,113.5,38.77,2.85,284.933,7.315,0.05399795,0.0696586,0.1020572
"2018-09-07 18:05:00",4637,"CKVY",13.32,81.7,82.4,83.3,81.5,14.58,21.5,13.38,0.54,32.18,39.57,26.71,2.015,2.2,105.8,93,4.603,354.4023,7.315,0.05399795,0.0696586,0.1020572
"2018-09-07 18:10:00",4638,"CKVY",13.31,81.3,81.3,82.1,80.8,18.24,18.96,14.24,0.664,32.66,34.81,28.37,1.678,1.873,141,34.64,6.795,357.6605,7.315,0.05399795,0.0696586,0.1020572
"2018-09-07 18:15:00",4639,"CKVY",13.31,80.9,81.1,81.6,80.8,17.39,19.07,17.05,0.627,33.83,35.4,32,2.03,1.832,112,43.76,4.384,349.3734,7.317,0.05470029,0.06850025,0.06167767
"2018-09-07 18:20:00",4640,"CKVY",13.31,80.3,80.5,81.1,79.96,17.11,18.14,16.7,0.605,32.04,33.65,31.2,2.151,2.114,65.7,28.67,5.48,333.7595,7.317,0.05470029,0.06850025,0.06167767
"2018-09-07 18:25:00",4641,"CKVY",13.31,81.1,80.8,81.4,80.3,18.07,19.37,16.36,0.654,31.91,35.6,31.05,1.892,1.983,122.8,82.4,5.042,312.5987,7.317,0.05470029,0.06850025,0.06167767
"2018-09-07 18:30:00",4642,"CKVY",13.31,77.56,79.34,81.2,77.43,23,24.78,18.11,0.742,36.31,39.31,33.55,3.758,2.674,310.5,18.06,13.37,281.0896,7.317,0.04142739,0.05546784,0.02943663
"2018-09-07 18:35:00",4643,"CKVY",13.31,76.94,77.15,77.56,76.88,22.52,23.96,21.74,0.712,36.38,37.92,35.03,6.315,5.007,310.7,11.96,16,247.9491,7.317,0.04142739,0.05546784,0.02943663
"2018-09-07 18:40:00",4644,"CKVY",13.31,77.12,77.51,78.05,76.94,21.74,22.66,20.33,0.691,34.6,36.09,33.92,8.82,7.632,322.7,12.29,15.56,214.2671,7.313,0.04142739,0.05546784,0.02943663
"2018-09-07 18:45:00",4645,"CKVY",13.32,76.2,76.82,77.12,76.2,22.93,22.93,20.95,0.707,34.9,35.85,34.06,9.19,9.27,332,17.92,17.1,174.7982,7.312,0.04815292,0.08191898,0.01228881
"2018-09-07 18:50:00",4646,"CKVY",13.33,75.95,76.09,76.32,75.95,23.07,23.52,22.66,0.706,35.77,36.2,35.25,8.74,8.95,340.2,12.75,12.93,141.1608,7.309,0.04815292,0.08191898,0.01228881
"2018-09-07 18:55:00",4647,"CKVY",13.24,75.89,75.9,76.08,75.77,23.17,23.48,22.73,0.707,35.61,36.06,35.13,8.31,8.46,336.7,10.52,12.06,121.4664,7.308,0.04815292,0.08191898,0.01228881
"2018-09-07 19:00:00",4648,"CKVY",13.06,75.09,75.47,75.83,75.09,23.72,23.75,22.93,0.705,35.6,35.97,35.1,8.16,8.11,337.2,12.09,12.06,114.3156,7.306,0.03173703,0.0423911,0.003621993
"2018-09-07 19:05:00",4649,"CKVY",12.97,73.8,74.44,75.21,73.8,25.16,25.57,23.75,0.716,36.26,36.75,35.7,7.322,7.83,332.2,11.72,10.52,93.57193,7.304,0.03173703,0.0423911,0.003621993
"2018-09-07 19:10:00",4650,"CKVY",12.95,73.61,73.78,73.98,73.55,24.88,25.19,24.75,0.704,35.79,36.17,35.43,6.93,7.112,341.1,10.76,9.86,57.93767,7.304,0.03173703,0.0423911,0.003621993
"2018-09-07 19:15:00",4651,"CKVY",12.95,72.87,73.24,73.67,72.81,25.81,25.81,24.88,0.712,35.69,35.96,35.47,6.199,6.59,343,11.76,8.33,30.9894,7.302,0.02134466,0.0297638,9.101451E-05
"2018-09-07 19:20:00",4652,"CKVY",12.94,72.13,72.5,73,72.01,26.36,26.56,25.81,0.709,35.86,36.08,35.61,5.733,5.912,341.9,9.91,7.453,19.68475,7.301,0.02134466,0.0297638,9.101451E-05
"2018-09-07 19:25:00",4653,"CKVY",12.94,71.21,71.8,72.26,71.15,28.2,28.2,26.42,0.736,36.13,36.7,35.8,4.569,5.208,329.4,11.33,5.918,17.07506,7.299,0.02134466,0.0297638,9.101451E-05
"2018-09-07 19:30:00",4654,"CKVY",12.93,70.29,70.69,71.21,70.29,29.06,29.13,28.2,0.734,36.71,36.87,36.55,3.803,4.178,328.7,7.226,4.384,16.82306,7.298,0.01353063,0.02008421,2.5E-07
"2018-09-07 19:35:00",4655,"CKVY",12.92,69.55,70,70.41,69.49,29.37,29.44,28.82,0.724,36.42,36.76,36.15,3.275,3.541,349.1,10.25,3.946,15.9242,7.297,0.01353063,0.02008421,2.5E-07
"2018-09-07 19:40:00",4656,"CKVY",12.92,68.02,69.2,69.74,68.02,33.31,33.58,29.03,0.779,36.88,38.63,35.93,3.062,3.086,14.72,23.1,4.165,13.1605,7.296,0.01353063,0.02008421,2.5E-07
"2018-09-07 19:45:00",4657,"CKVY",12.92,67.23,67.6,68.08,66.99,34.34,34.72,32.93,0.782,38.08,38.67,37.62,3.001,3.019,26.57,3.544,4.165,9.000226,7.295,0.005038046,0.008700456,2.5E-07
"2018-09-07 19:50:00",4658,"CKVY",12.91,66.13,66.59,67.23,66.01,35.82,36.67,34.34,0.785,38.49,38.96,38.06,3.049,3.027,21.54,3.591,3.726,5.550228,7.293,0.005038046,0.008700456,2.5E-07
"2018-09-07 19:55:00",4659,"CKVY",12.91,66.75,66.56,66.87,66.07,34.65,35.82,34.17,0.776,37.93,38.36,37.64,2.85,3.011,28.01,3.708,2.85,3.241089,7.291,0.005038046,0.008700456,2.5E-07
"2018-09-07 20:00:00",4660,"CKVY",12.91,66.5,66.55,66.81,66.32,33.9,34.99,33.9,0.752,37.61,38.2,37.12,1.954,2.443,2.558,16.79,1.754,1.869382,7.29,0.002432437,0.004903667,2.5E-07
"2018-09-07 20:05:00",4661,"CKVY",12.9,66.38,66.41,66.56,66.26,34.51,34.62,33.86,0.763,37.53,37.76,37.1,0.935,1.431,347.2,0.078,0,1.04645,7.29,0.002432437,0.004903667,2.5E-07
"2018-09-07 20:10:00",4662,"CKVY",12.9,66.32,66.35,66.5,66.26,33.69,34.55,33.62,0.743,37.23,37.6,36.86,0.188,0.534,347.3,0.141,0,0.5303924,7.289,0.002432437,0.004903667,2.5E-07
"2018-09-07 20:15:00",4663,"CKVY",12.9,65.28,65.88,66.38,65.28,37.74,37.74,33.66,0.803,37.52,38.89,36.84,0,0.047,347.3,0.062,0,0.2404405,7.289,-0.007733536,-0.0112331,2.5E-07
"2018-09-07 20:20:00",4664,"CKVY",12.9,64.8,64.86,65.35,64.67,38.33,38.39,36.2,0.802,38.18,39.15,37.36,0.027,0.001,253,0.006,1.096,0.09435733,7.288,-0.007733536,-0.0112331,2.5E-07
"2018-09-07 20:25:00",4665,"CKVY",12.89,62.22,64.43,65.43,62.22,42.34,42.34,35.52,0.809,38.97,41.19,37.25,0.637,0.292,253.6,7.696,2.63,0.03366818,7.288,-0.007733536,-0.0112331,2.5E-07
"2018-09-07 20:30:00",4666,"CKVY",12.9,63.46,62.14,63.46,61.67,36.89,42.81,36.86,0.736,38.24,39.23,36.31,1.308,0.955,276.1,41.52,4.384,0.0005158798,7.287,-0.008873255,-0.01341314,2.5E-07
"2018-09-07 20:35:00",4667,"CKVY",12.89,64.44,64.24,64.57,63.46,36.58,38.12,36.27,0.756,37.51,38.23,36.68,1.46,1.401,322.2,22.81,1.973,0,7.285,-0.008873255,-0.01341314,2.5E-07
"2018-09-07 20:40:00",4668,"CKVY",12.89,61.91,62.72,64.57,61.48,41.96,44.29,36.68,0.793,38.73,40.68,37.36,1.368,1.495,198.5,50.06,3.946,0,7.286,-0.008873255,-0.01341314,2.5E-07
"2018-09-07 20:45:00",4669,"CKVY",12.89,59.88,61.33,62.1,59.88,51.76,51.76,42.03,0.91,40.37,42.22,38.62,1.288,1.303,171.9,12.88,2.63,0,7.285,-0.003978774,-0.004922298,2.5E-07
"2018-09-07 20:50:00",4670,"CKVY",12.89,60.13,59.49,60.13,59.14,47.41,52.27,47.27,0.841,40.9,42.26,39.78,1.824,1.571,180,15.85,2.63,0,7.284,-0.003978774,-0.004922298,2.5E-07
"2018-09-07 20:55:00",4671,"CKVY",12.89,60.94,60.57,61.06,60,44.4,47.88,44.09,0.811,39.45,40.45,38.71,1.857,1.826,262.3,16.34,2.411,0,7.283,-0.003978774,-0.004922298,2.5E-07
"2018-09-07 21:00:00",4672,"CKVY",12.88,60.83,60.92,61.13,60.76,45.16,45.63,44.46,0.822,39.5,39.83,39.18,1.549,1.765,272.3,25.44,1.315,0,7.283,-0.002925769,-0.003296098,2.5E-07
"2018-09-07 21:05:00",4673,"CKVY",12.88,60.47,60.74,61.39,60.16,44.13,46.19,42.49,0.792,38.85,39.64,37.86,1.493,1.449,338.9,18.99,3.288,0,7.282,-0.002925769,-0.003296098,2.5E-07
"2018-09-07 21:10:00",4674,"CKVY",12.88,61.52,60.75,61.58,60.22,40.33,44.54,40.29,0.752,37.95,39.07,36.93,1.767,1.616,19.44,9.11,3.946,0,7.283,-0.002925769,-0.003296098,2.5E-07
"2018-09-07 21:15:00",4675,"CKVY",12.88,57.69,60.19,61.76,57.57,54.96,54.96,40.16,0.894,39.04,41.65,37.12,1.933,1.858,87.8,56.07,3.288,0,7.282,-0.003087562,-0.00352889,2.5E-07
"2018-09-07 21:20:00",4676,"CKVY",12.88,56.58,56.45,57.63,55.84,54.41,57.94,54.41,0.85,41.15,42.11,40.22,2.14,2.075,162.6,14.36,3.507,0,7.281,-0.003087562,-0.00352889,2.5E-07
"2018-09-07 21:25:00",4677,"CKVY",12.87,57.57,56.95,57.63,56.52,50.4,54.55,50.4,0.816,39.82,40.54,38.97,1.756,1.978,220.4,24.88,2.63,0,7.28,-0.003087562,-0.00352889,2.5E-07
"2018-09-07 21:30:00",4678,"CKVY",12.87,56.58,57.59,57.94,56.46,53.52,53.52,49.68,0.836,39.44,40.02,39.07,1.564,1.594,268.7,54.64,1.973,0,7.28,-0.002751381,-0.003085771,2.5E-07
"2018-09-07 21:35:00",4679,"CKVY",12.87,57.2,56.77,57.33,56.34,50.71,53.62,50.71,0.81,39.49,39.92,38.96,1.14,1.354,274.3,37.67,2.411,0,7.28,-0.002751381,-0.003085771,2.5E-07
"2018-09-07 21:40:00",4680,"CKVY",12.87,56.34,56.56,57.2,56.34,51.54,52.29,50.71,0.798,39.16,39.41,38.74,0.767,0.94,314.1,75.38,1.973,0,7.279,-0.002751381,-0.003085771,2.5E-07
"2018-09-07 21:45:00",4681,"CKVY",12.88,55.86,56.11,56.47,55.74,53.15,53.32,51.47,0.809,38.91,39.3,38.66,0.972,0.833,241.4,31.98,2.85,0,7.279,-0.005478132,-0.00753496,2.5E-07
"2018-09-07 21:50:00",4682,"CKVY",12.87,54.94,55.36,55.86,54.82,55.63,55.63,53.19,0.819,39.27,39.47,39.03,1.256,1.125,296.2,10.58,3.069,0,7.278,-0.005478132,-0.00753496,2.5E-07
"2018-09-07 21:55:00",4683,"CKVY",12.87,54.09,54.5,55.01,54.02,55.7,56.04,55.05,0.795,38.99,39.47,38.49,1.416,1.368,297.1,57.81,2.192,0,7.279,-0.005478132,-0.00753496,2.5E-07
"2018-09-07 22:00:00",4684,"CKVY",12.87,53.78,54.3,54.7,53.72,58.44,58.44,53.81,0.824,38.52,39.57,38.03,1.103,1.344,22.81,71.31,1.534,0,7.278,-0.004670469,-0.006189657,2.5E-07
"2018-09-07 22:05:00",4685,"CKVY",12.87,52.05,52.98,53.9,52.05,65.64,65.98,58.44,0.869,40.29,41.13,39.34,1.058,0.997,88.8,27.98,3.946,0,7.278,-0.004670469,-0.006189657,2.5E-07
"2018-09-07 22:10:00",4686,"CKVY",12.86,51,51.29,52.05,50.82,67.08,71.19,65.54,0.854,40.85,42.07,40.36,1.628,1.284,165.3,17,2.85,0,7.278,-0.004670469,-0.006189657,2.5E-07
"2018-09-07 22:15:00",4687,"CKVY",12.87,54.33,52.76,54.4,51.06,53.06,66.98,52.99,0.764,38.92,40.5,37.36,2.263,1.942,215.4,4.925,2.85,0,7.276,-0.004496977,-0.00593246,2.5E-07
"2018-09-07 22:20:00",4688,"CKVY",12.86,57.79,56.53,58.1,54.46,45.66,53.06,44.18,0.745,36.96,37.99,36.21,2.359,2.397,208.9,18,3.507,0,7.276,-0.004496977,-0.00593246,2.5E-07
"2018-09-07 22:25:00",4689,"CKVY",12.86,54.09,56.04,57.79,54.09,54.6,54.64,45.59,0.779,37.25,38.26,36.57,2.404,2.422,166.8,10.95,4.384,0,7.276,-0.004496977,-0.00593246,2.5E-07
"2018-09-07 22:30:00",4690,"CKVY",12.85,51.44,52.67,54.15,51.38,59.99,59.99,54.64,0.776,37.77,38.23,37.34,2.861,2.606,160.9,12.08,6.576,0,7.277,-0.0009054736,-0.0003290771,2.5E-07
"2018-09-07 22:35:00",4691,"CKVY",12.86,50.21,50.87,51.44,50.21,64,64.1,60.06,0.792,38.19,38.78,37.66,2.828,2.837,159.2,19.51,3.946,0,7.277,-0.0009054736,-0.0003290771,2.5E-07
"2018-09-07 22:40:00",4692,"CKVY",12.86,53.42,51.9,53.42,50.15,53.75,64.07,53.75,0.749,37.51,38.67,37.05,2.837,2.861,131.9,32.95,4.603,0,7.278,-0.0009054736,-0.0003290771,2.5E-07
"2018-09-07 22:45:00",4693,"CKVY",12.85,52.57,53.43,53.92,52.45,55.88,55.88,52.18,0.754,36.99,37.34,36.67,2.558,2.718,155.3,11.96,5.261,0,7.277,-0.0008119182,-0.0002923883,2.5E-07
"2018-09-07 22:50:00",4694,"CKVY",12.85,51.4,51.76,52.57,51.28,57.67,59.45,55.92,0.745,37.45,37.83,36.95,2.143,2.409,159.8,20.24,3.946,0,7.277,-0.0008119182,-0.0002923883,2.5E-07
"2018-09-07 22:55:00",4695,"CKVY",12.85,56.9,55.02,56.96,51.34,43.85,57.6,43.85,0.693,35.54,36.94,34.87,2.392,2.223,118.2,26.31,7.014,0,7.278,-0.0008119182,-0.0002923883,2.5E-07
"2018-09-07 23:00:00",4696,"CKVY",12.85,54.61,56.07,56.9,54.55,49.07,49.07,43.82,0.714,36.06,36.57,35.02,2.082,2.231,81.6,58.74,3.069,0,7.279,-0.001373748,-0.001018105,2.5E-07
"2018-09-07 23:05:00",4697,"CKVY",12.85,51.59,53.21,54.67,51.47,58.25,58.32,49.13,0.758,36.7,37.45,35.87,2.932,2.393,315.1,15,5.261,0,7.279,-0.001373748,-0.001018105,2.5E-07
"2018-09-07 23:10:00",4698,"CKVY",12.84,49.37,49.6,51.59,48.07,64.36,68.51,58.32,0.771,37.95,38.35,37.32,3.295,3.091,284.7,11.39,6.138,0,7.28,-0.001373748,-0.001018105,2.5E-07
"2018-09-07 23:15:00",4699,"CKVY",12.84,49.55,49.41,50.35,48.63,63.88,66.48,61.75,0.771,37.88,38.47,37.44,3.942,3.636,249.7,13.98,5.48,0,7.279,-0.0006440667,-9.890133E-05,2.5E-07
"2018-09-07 23:20:00",4700,"CKVY",12.84,51.47,50.55,51.71,49.49,55.89,64.32,55.89,0.724,37.14,38.09,36.26,3.95,3.971,254.3,7.361,5.042,0,7.278,-0.0006440667,-9.890133E-05,2.5E-07
"2018-09-07 23:25:00",4701,"CKVY",12.84,51.22,51.46,51.9,51.1,56.3,56.54,55.37,0.723,36.27,36.72,35.93,3.372,3.685,263.8,9.24,4.822,0,7.278,-0.0006440667,-9.890133E-05,2.5E-07
"2018-09-07 23:30:00",4702,"CKVY",12.83,51.59,51.83,52.33,51.22,55.34,56.37,53.63,0.72,36.21,36.7,35.77,2.993,3.223,272.3,11.92,4.603,0,7.278,0.0008123336,0.001904488,2.5E-07
"2018-09-07 23:35:00",4703,"CKVY",12.84,52.09,51.86,52.09,51.65,55,55.38,54.69,0.729,36.22,36.45,35.96,2.1,2.571,315.4,32.36,2.192,0,7.279,0.0008123336,0.001904488,2.5E-07
"2018-09-07 23:40:00",4704,"CKVY",12.83,51.66,51.93,52.64,51.35,55.21,57.88,53.35,0.72,36.51,37.5,35.68,1.553,1.834,43.49,22.84,1.973,0,7.279,0.0008123336,0.001904488,2.5E-07
"2018-09-07 23:45:00",4705,"CKVY",12.83,51.11,51.14,51.66,50.74,54.22,57.23,54.18,0.693,35.77,36.34,35.06,0.667,1.051,118.3,64.93,0.877,0,7.279,-0.002985726,-0.003497691,2.5E-07
"2018-09-07 23:50:00",4706,"CKVY",12.82,53.27,52.18,53.27,51.05,49.73,54.25,49.66,0.689,35.03,35.28,34.84,0.891,0.723,247.4,20.42,3.726,0,7.278,-0.002985726,-0.003497691,2.5E-07
"2018-09-07 23:55:00",4707,"CKVY",12.82,53.15,53.52,53.89,53.15,50.14,50.14,48.22,0.691,34.86,35.18,34.59,1.289,1.106,220.8,15.9,3.288,0,7.278,-0.002985726,-0.003497691,2.5E-07
"2018-09-08 00:00:00",4708,"CKVY",12.83,50.43,51.58,53.27,50.43,58.64,58.64,50.17,0.731,35.65,36.55,35.05,2.001,1.603,144.7,21.46,3.288,0,7.279,-0.00492156,-0.006617872,2.5E-07
"2018-09-08 00:05:00",4709,"CKVY",12.81,49.14,49.94,50.49,49.14,60.46,60.91,58.68,0.718,36.64,37.04,36.06,2.339,2.222,133.5,20.39,3.288,0,7.278,-0.00492156,-0.006617872,2.5E-07
"2018-09-08 00:10:00",4710,"CKVY",12.82,50.13,49.63,50.19,49.08,58.17,60.77,57.41,0.717,35.92,36.25,35.43,2.187,2.238,223,15.68,2.85,0,7.279,-0.00492156,-0.006617872,2.5E-07
"2018-09-08 00:15:00",4711,"CKVY",12.82,51.12,51.09,51.55,50.01,54.22,58.3,54.05,0.694,35.54,36.08,35.15,2.044,2.262,269.3,25.68,3.507,0,7.277,-0.002101989,-0.002178261,2.5E-07
"2018-09-08 00:20:00",4712,"CKVY",12.82,50.94,51.04,51.18,50.88,53.92,54.29,53.71,0.685,34.96,35.24,34.74,1.223,1.664,289.1,24.03,0.877,0,7.278,-0.002101989,-0.002178261,2.5E-07
"2018-09-08 00:25:00",4713,"CKVY",12.81,50.51,50.9,51.13,50.51,54.98,55.15,53.78,0.688,35.05,35.3,34.82,1.004,1.06,201.8,32.04,1.973,0,7.278,-0.002101989,-0.002178261,2.5E-07
"2018-09-08 00:30:00",4714,"CKVY",12.81,49.77,50.36,50.57,49.77,57.07,57.07,54.91,0.694,35.24,35.46,34.87,1.026,0.911,169.2,7.288,2.411,0,7.278,-0.004693164,-0.006258972,2.5E-07
"2018-09-08 00:35:00",4715,"CKVY",12.81,48.16,48.71,49.77,48.16,60.57,60.57,57.07,0.694,35.15,35.33,34.92,1.226,1.161,143.5,10.08,1.973,0,7.278,-0.004693164,-0.006258972,2.5E-07
"2018-09-08 00:40:00",4716,"CKVY",12.8,46.74,47.76,48.29,46.68,66.27,66.27,60.5,0.72,35.7,36.16,35.13,1.374,1.276,198.8,27.05,2.63,0,7.278,-0.004693164,-0.006258972,2.5E-07
"2018-09-08 00:45:00",4717,"CKVY",12.81,45.45,45.92,46.74,45.45,73.68,73.88,66.37,0.762,36.9,37.85,36.09,1.127,1.262,268.1,30.81,1.754,0,7.278,-0.004751162,-0.006403585,2.5E-07
"2018-09-08 00:50:00",4718,"CKVY",12.8,45.14,44.97,45.57,44.27,70.38,73.71,70.25,0.719,36.53,37.68,35.74,1.213,1.162,16.57,28.5,2.192,0,7.277,-0.004751162,-0.006403585,2.5E-07
"2018-09-08 00:55:00",4719,"CKVY",12.8,46.56,45.84,46.68,45.01,66.54,70.66,65.75,0.718,36.05,36.57,35.61,0.962,1.085,116.7,53.35,2.63,0,7.277,-0.004751162,-0.006403585,2.5E-07
"2018-09-08 01:00:00",4720,"CKVY",12.8,46.81,46.45,46.87,46.13,64.96,67.3,64.89,0.707,35.79,36.03,35.46,0.771,0.809,127.2,53.21,2.63,0,7.277,-0.005315793,-0.007407886,2.5E-07
"2018-09-08 01:05:00",4721,"CKVY",12.8,45.94,46.7,47.05,45.94,71.62,71.62,64.69,0.755,36.38,37.4,35.54,1.078,0.874,205.4,12.57,2.85,0,7.276,-0.005315793,-0.007407886,2.5E-07
"2018-09-08 01:10:00",4722,"CKVY",12.79,43.1,44.09,45.94,42.85,78.07,78.75,71.38,0.738,36.56,37.3,36,1.631,1.405,219.9,16.56,3.946,0,7.277,-0.005315793,-0.007407886,2.5E-07
"2018-09-08 01:15:00",4723,"CKVY",12.79,45.2,43.87,45.2,43.1,70.8,78.07,70.8,0.725,36.35,36.87,35.78,2.902,2.236,140.9,20.21,7.014,0,7.277,-0.004328355,-0.005705157,2.5E-07
"2018-09-08 01:20:00",4724,"CKVY",12.79,45.82,45.61,45.82,45.14,68.46,70.76,68.43,0.718,36.18,36.44,35.9,3.998,3.449,116.8,8.5,6.795,0,7.276,-0.004328355,-0.005705157,2.5E-07
"2018-09-08 01:25:00",4725,"CKVY",12.79,45.08,45.68,46.19,45.08,71.34,71.38,67.43,0.727,36.21,36.53,35.78,4.903,4.443,122.8,6.854,6.795,0,7.277,-0.004328355,-0.005705157,2.5E-07
"2018-09-08 01:30:00",4726,"CKVY",12.78,43.72,44.18,45.14,43.66,75.77,76.11,71.34,0.733,36.66,36.83,36.33,5.08,5.08,110,7.231,6.357,0,7.277,-0.0002775463,0.0002104999,2.5E-07
"2018-09-08 01:35:00",4727,"CKVY",12.78,44.71,44.2,44.77,43.72,72.69,75.8,72.69,0.731,36.64,36.87,36.36,4.489,4.849,96.8,8.44,5.699,0,7.277,-0.0002775463,0.0002104999,2.5E-07
"2018-09-08 01:40:00",4728,"CKVY",12.78,48.85,46.34,48.92,44.71,60.1,72.72,60.1,0.707,36.22,36.65,35.49,4.304,4.331,100.1,10.75,8.99,0,7.277,-0.0002775463,0.0002104999,2.5E-07
"2018-09-08 01:45:00",4729,"CKVY",12.78,49.78,49.66,50.21,48.85,59.21,60.1,58.11,0.721,35.89,36.32,35.43,4.435,4.348,117,18.2,8.33,0,7.279,0.0006115406,0.0014149,2.5E-07
"2018-09-08 01:50:00",4730,"CKVY",12.77,50.71,50.27,50.77,49.66,56.3,59.28,56.23,0.709,35.78,36.16,35.57,4.689,4.621,119.5,12.96,6.576,0,7.281,0.0006115406,0.0014149,2.5E-07
"2018-09-08 01:55:00",4731,"CKVY",12.77,43.86,47.01,50.77,43.86,72.46,72.49,56.26,0.705,35.8,36.57,35.42,4.117,4.42,241.7,24.87,4.603,0,7.283,0.0006115406,0.0014149,2.5E-07
"2018-09-08 02:00:00",4732,"CKVY",12.77,42.76,43.07,43.93,42.69,75.69,77.16,72.53,0.706,35.76,36.28,35.39,3.439,3.81,258.4,15.03,4.165,0,7.283,0.0005837353,0.001405242,2.5E-07
"2018-09-08 02:05:00",4733,"CKVY",12.76,43,42.98,43.19,42.76,73.32,76.37,73.32,0.691,35.7,36.15,35.03,2.748,3.006,251.4,10.88,3.288,0,7.282,0.0005837353,0.001405242,2.5E-07
"2018-09-08 02:10:00",4734,"CKVY",12.77,42.63,42.55,43,42.26,75.79,76.38,73.12,0.704,35.2,35.57,34.77,2.356,2.586,257.7,12.69,2.85,0,7.281,0.0005837353,0.001405242,2.5E-07
"2018-09-08 02:15:00",4735,"CKVY",12.76,44.61,44.13,44.8,42.63,68.69,75.76,68.62,0.688,35.24,35.66,34.84,2.316,2.312,229.8,6.478,4.165,0,7.28,-0.002530199,-0.002892936,2.5E-07
"2018-09-08 02:20:00",4736,"CKVY",12.76,43.62,44.03,44.67,43.62,70.03,70.03,68.52,0.675,34.65,35.02,34.38,2.197,2.286,196.9,29.63,3.726,0,7.279,-0.002530199,-0.002892936,2.5E-07
"2018-09-08 02:25:00",4737,"CKVY",12.76,43.13,43.1,43.62,42.7,73.36,74.04,69.99,0.694,34.72,35.32,34.23,2.377,2.281,160.2,24.51,3.726,0,7.279,-0.002530199,-0.002892936,2.5E-07
"2018-09-08 02:30:00",4738,"CKVY",12.76,42.76,43.01,43.25,42.7,74.15,75.04,72.67,0.692,35.24,35.56,34.95,1.449,1.949,131.5,53.35,1.973,0,7.279,-0.003065812,-0.003698069,2.5E-07
"2018-09-08 02:35:00",4739,"CKVY",12.75,40.97,41.84,42.76,40.91,81.5,81.5,74.08,0.71,35.22,35.81,34.44,1.538,1.378,162.5,7.891,3.069,0,7.279,-0.003065812,-0.003698069,2.5E-07
"2018-09-08 02:40:00",4740,"CKVY",12.75,41.34,41.08,41.4,40.91,79.91,81.7,79.91,0.706,35.77,35.94,35.53,1.494,1.533,156,9.14,3.288,0,7.278,-0.003065812,-0.003698069,2.5E-07
"2018-09-08 02:45:00",4741,"CKVY",12.74,44.12,42.28,44.12,41.28,70.68,79.91,70.68,0.695,35.29,35.65,35.02,2.396,1.895,187.2,16.73,4.603,0,7.278,-0.004263077,-0.005607459,2.5E-07
"2018-09-08 02:50:00",4742,"CKVY",12.73,44.36,44.01,44.36,43.75,69.03,70.68,68.97,0.685,34.83,35.25,34.62,2.71,2.598,194.6,23.03,3.946,0,7.278,-0.004263077,-0.005607459,2.5E-07
"2018-09-08 02:55:00",4743,"CKVY",12.74,42.39,44.1,44.92,42.39,74.83,74.83,67.76,0.688,34.95,35.27,34.63,3.001,2.859,118.4,19.84,4.603,0,7.279,-0.004263077,-0.005607459,2.5E-07
"2018-09-08 03:00:00",4744,"CKVY",12.73,41.53,41.61,42.39,41.28,77.68,78.37,74.83,0.691,35.01,35.24,34.8,2.965,3.008,109.3,10.05,3.946,0,7.278,-0.002153132,-0.002346731,2.5E-07
"2018-09-08 03:05:00",4745,"CKVY",12.73,41.22,41.42,41.71,41.1,77.45,78.61,77.41,0.681,35.15,35.52,34.58,2.683,2.836,148.1,13.59,2.63,0,7.279,-0.002153132,-0.002346731,2.5E-07
"2018-09-08 03:10:00",4746,"CKVY",12.73,42.15,41.35,42.15,40.85,76.25,77.48,75.59,0.695,34.61,35.25,34.31,2.745,2.691,139.5,9.55,3.946,0,7.279,-0.002153132,-0.002346731,2.5E-07
"2018-09-08 03:15:00",4747,"CKVY",12.71,43.32,42.99,43.38,42.09,71.78,76.11,71.78,0.684,35.22,35.74,34.82,2.445,2.643,114,8.98,3.288,0,7.279,-0.002589439,-0.002985728,2.5E-07
"2018-09-08 03:20:00",4748,"CKVY",12.72,42.76,43.15,43.51,42.7,73.09,73.09,71.37,0.682,34.76,34.92,34.55,2.024,2.276,174.9,23.36,2.192,0,7.279,-0.002589439,-0.002985728,2.5E-07
"2018-09-08 03:25:00",4749,"CKVY",12.72,41.16,42.12,42.76,41.09,78.27,78.27,73.09,0.687,34.65,34.92,34.37,1.051,1.535,176,15.8,2.192,0,7.278,-0.002589439,-0.002985728,2.5E-07
"2018-09-08 03:30:00",4750,"CKVY",12.72,40.91,40.62,41.16,40.17,80.1,82.1,78.34,0.696,34.94,35.28,34.46,0.691,0.749,181.2,69.54,3.726,0,7.279,-0.004274823,-0.005639169,2.5E-07
"2018-09-08 03:35:00",4751,"CKVY",12.71,38.75,39.75,41.04,38.63,82.6,82.7,79.47,0.66,34.36,35.24,33.74,1.412,0.986,252.6,9.69,4.165,0,7.278,-0.004274823,-0.005639169,2.5E-07
"2018-09-08 03:40:00",4752,"CKVY",12.71,38.94,38.72,39.07,38.45,82,82.6,82,0.66,33.78,34.07,33.55,2.556,2.05,245.6,7.398,4.822,0,7.278,-0.004274823,-0.005639169,2.5E-07
"2018-09-08 03:45:00",4753,"CKVY",12.71,40.12,39.33,40.18,38.94,79.2,82,79.2,0.667,34.02,34.31,33.76,2.995,2.785,260.6,12.68,4.165,0,7.278,-0.003803113,-0.004857725,2.5E-07
"2018-09-08 03:50:00",4754,"CKVY",12.7,40.8,40.77,40.98,40.12,77.66,79.14,77.08,0.672,34.37,34.54,34.13,2.904,3.003,257.7,9.51,4.603,0,7.277,-0.003803113,-0.004857725,2.5E-07
"2018-09-08 03:55:00",4755,"CKVY",12.7,41.85,41.26,41.97,40.8,74.16,78.35,74.13,0.668,34.52,34.81,34.16,2.386,2.643,259.1,25.83,4.603,0,7.277,-0.003803113,-0.004857725,2.5E-07
"2018-09-08 04:00:00",4756,"CKVY",12.7,41.35,41.43,41.91,41.29,77.15,77.22,74.13,0.682,34.43,34.83,34.05,1.842,2.237,249.2,14.12,1.973,0,7.279,-0.002725369,-0.003190638,2.5E-07
"2018-09-08 04:05:00",4757,"CKVY",12.69,41.55,41.42,41.61,41.17,75.23,77.18,75.23,0.67,34.57,34.9,34.3,1.013,1.369,251.4,22.48,1.973,0,7.279,-0.002725369,-0.003190638,2.5E-07
"2018-09-08 04:10:00",4758,"CKVY",12.69,41.43,41.62,41.79,41.36,74.34,75.27,73.62,0.659,34.06,34.41,33.79,0.772,0.823,222.5,13.35,3.069,0,7.279,-0.002725369,-0.003190638,2.5E-07
"2018-09-08 04:15:00",4759,"CKVY",12.69,40.69,41.03,41.43,40.56,76.4,76.4,74.34,0.658,33.68,33.95,33.24,1.379,1.001,206,16.16,3.288,0,7.279,-0.005057658,-0.007017983,2.5E-07
"2018-09-08 04:20:00",4760,"CKVY",12.68,39.57,40.06,40.69,39.57,80.1,80.1,76.33,0.66,34.04,34.28,33.67,2.506,1.963,167.7,9.23,4.822,0,7.28,-0.005057658,-0.007017983,2.5E-07
"2018-09-08 04:25:00",4761,"CKVY",12.69,39.2,39.25,39.57,39.02,83,83.5,80.1,0.675,34.37,34.66,33.86,3.435,2.977,119,17.17,5.48,0,7.281,-0.005057658,-0.007017983,2.5E-07
"2018-09-08 04:30:00",4762,"CKVY",12.67,39.57,39.45,39.76,39.08,79.22,83,79.22,0.653,34.3,34.64,33.64,4.073,3.751,105.6,6.832,5.699,0,7.28,-0.002713338,-0.003170642,2.5E-07
"2018-09-08 04:35:00",4763,"CKVY",12.68,39.7,39.65,39.82,39.39,79.05,79.25,78.33,0.655,33.59,33.75,33.42,3.746,3.965,105.5,10.21,4.165,0,7.28,-0.002713338,-0.003170642,2.5E-07
"2018-09-08 04:40:00",4764,"CKVY",12.68,39.27,39.57,39.88,39.2,80.3,80.3,78.5,0.655,33.68,33.88,33.48,3.231,3.491,127.8,14.34,3.946,0,7.28,-0.002713338,-0.003170642,2.5E-07
"2018-09-08 04:45:00",4765,"CKVY",12.67,37.47,38.29,39.33,37.35,85.7,85.7,80.2,0.651,33.43,33.8,33.18,2.845,3.06,148.1,4.587,3.946,0,7.281,-0.002039175,-0.002215791,2.5E-07
"2018-09-08 04:50:00",4766,"CKVY",12.67,37.72,37.32,37.84,37.04,87.7,88,85.6,0.673,33.67,34.55,33.22,2.884,2.848,132.2,17.2,3.726,0,7.282,-0.002039175,-0.002215791,2.5E-07
"2018-09-08 04:55:00",4767,"CKVY",12.67,37.72,38.05,38.28,37.6,86.2,87.7,85.5,0.661,34.24,34.55,33.84,3.041,2.989,152.8,3.249,3.507,0,7.282,-0.002039175,-0.002215791,2.5E-07
"2018-09-08 05:00:00",4768,"CKVY",12.67,36.98,37.09,37.66,36.79,88.6,88.6,86.1,0.66,33.68,33.93,33.49,3.286,3.132,164.8,7.848,4.603,0,7.281,-0.003002367,-0.003582804,2.5E-07
"2018-09-08 05:05:00",4769,"CKVY",12.65,39.39,38.17,39.39,36.86,81.3,88.9,81.3,0.666,34.3,34.59,33.88,3.495,3.376,194.7,9.95,4.165,0,7.281,-0.003002367,-0.003582804,2.5E-07
"2018-09-08 05:10:00",4770,"CKVY",12.66,37.72,38.5,39.33,37.66,83.3,83.3,80.9,0.639,33.5,34.08,33.03,3.446,3.492,225.5,66.62,4.822,0,7.281,-0.003002367,-0.003582804,2.5E-07
"2018-09-08 05:15:00",4771,"CKVY",12.66,37.35,37.4,37.78,37.1,85.9,85.9,83.3,0.65,33.22,33.53,33.01,2.906,3.25,284.9,16.89,3.726,0,7.281,-0.002498037,-0.002857382,2.5E-07
"2018-09-08 05:20:00",4772,"CKVY",12.65,37.84,37.68,37.97,37.17,85.1,86,84.3,0.656,33.58,33.82,33.34,2.511,2.695,267.3,9.29,2.85,0,7.281,-0.002498037,-0.002857382,2.5E-07
"2018-09-08 05:25:00",4773,"CKVY",12.65,37.97,37.88,38.09,37.72,84.1,85.4,84.1,0.652,33.73,34.01,33.5,2.096,2.24,298.5,21.87,2.63,0,7.281,-0.002498037,-0.002857382,2.5E-07
"2018-09-08 05:30:00",4774,"CKVY",12.64,38.59,38.22,38.59,37.91,82.9,84.2,82.9,0.658,33.73,33.88,33.55,1.705,1.91,306.1,9.54,2.192,0,7.282,-0.003518382,-0.004392126,2.5E-07
"2018-09-08 05:35:00",4775,"CKVY",12.64,39.45,39.04,39.57,38.46,81.2,82.9,81.2,0.667,34.03,34.37,33.68,1.38,1.512,265.9,15.09,2.63,0,7.283,-0.003518382,-0.004392126,2.5E-07
"2018-09-08 05:40:00",4776,"CKVY",12.64,39.76,39.69,39.82,39.45,79.73,81.3,79.32,0.662,34.05,34.32,33.83,1.669,1.568,232.9,11.21,3.288,0,7.283,-0.003518382,-0.004392126,2.5E-07
"2018-09-08 05:45:00",4777,"CKVY",12.64,39.57,39.73,39.82,39.57,80.5,80.6,79.63,0.664,34.07,34.21,33.93,1.485,1.581,150.3,32.02,2.411,0,7.283,-0.004301043,-0.00569217,0.0002325739
"2018-09-08 05:50:00",4778,"CKVY",12.63,40.07,39.74,40.07,39.45,79.29,81.8,79.29,0.667,34.35,34.81,33.97,1.241,1.394,55.43,14.64,1.096,0,7.285,-0.004301043,-0.00569217,0.0002325739
"2018-09-08 05:55:00",4779,"CKVY",12.63,40.69,40.31,40.69,40.01,78.29,79.35,78.05,0.674,34.25,34.48,33.96,0.449,0.82,27.72,75.08,1.315,0,7.286,-0.004301043,-0.00569217,0.0002325739
"2018-09-08 06:00:00",4780,"CKVY",12.63,41.3,41.18,41.43,40.62,76.13,78.39,75.79,0.672,34.48,34.94,34.04,0.59,0.477,270.9,19.14,1.754,0,7.286,-0.005388107,-0.007641328,0.004347592
"2018-09-08 06:05:00",4781,"CKVY",12.63,41.31,41.38,41.55,41.18,74.76,76.4,73.79,0.66,34.11,34.49,33.65,0.823,0.69,182.9,43.8,2.63,0,7.287,-0.005388107,-0.007641328,0.004347592
"2018-09-08 06:10:00",4782,"CKVY",12.63,41.18,41.33,41.49,41.18,77.3,77.43,73.9,0.679,34.26,34.78,33.6,1.553,1.195,95,4.772,3.288,0,7.287,-0.005388107,-0.007641328,0.004347592
"2018-09-08 06:15:00",4783,"CKVY",12.63,41.49,41.24,41.55,41.06,76.92,77.61,76.68,0.683,34.65,34.88,34.42,2.211,1.85,92.2,3.728,3.946,0,7.289,0.001749369,0.002972992,0.01360683
"2018-09-08 06:20:00",4784,"CKVY",12.62,41.68,41.57,41.74,41.37,77.13,78.39,76.23,0.69,35.05,35.42,34.64,2.353,2.365,40.72,42.77,3.288,0,7.289,0.001749369,0.002972992,0.01360683
"2018-09-08 06:25:00",4785,"CKVY",12.62,40.56,41.55,41.8,40.56,82.7,82.7,76.2,0.708,35.34,35.83,34.72,2.212,2.197,230.3,38.94,3.946,0,7.29,0.001749369,0.002972992,0.01360683
"2018-09-08 06:30:00",4786,"CKVY",12.62,40.07,40.13,40.56,39.95,83.4,84.6,82.7,0.702,35.62,35.86,35.32,1.899,2.085,193.7,16.18,3.288,0,7.29,0.002432209,0.004178226,0.03233121
"2018-09-08 06:35:00",4787,"CKVY",12.62,39.7,39.86,40.07,39.57,83.2,83.4,82,0.69,35,35.45,34.76,2.1,1.951,169.4,15.12,3.507,0,7.291,0.002432209,0.004178226,0.03233121
"2018-09-08 06:40:00",4788,"CKVY",12.61,39.88,39.7,39.95,39.57,83.9,83.9,83.2,0.7,35.18,35.48,34.94,2.091,2.2,142.7,9.87,3.069,0.01154315,7.291,0.002432209,0.004178226,0.03233121
"2018-09-08 06:45:00",4789,"CKVY",12.61,41.61,40.66,41.67,39.76,79.22,84,79.01,0.707,35.44,35.68,35.2,2.274,2.175,144.6,7.054,4.384,0.1029138,7.29,0.002011143,0.003424172,0.06585434
"2018-09-08 06:50:00",4790,"CKVY",12.6,41.37,41.39,41.61,41.18,79.01,79.46,78.98,0.699,35.45,35.64,35.2,2.209,2.175,168.8,15.14,3.946,0.3393285,7.291,0.002011143,0.003424172,0.06585434
"2018-09-08 06:55:00",4791,"CKVY",12.62,41.92,41.57,41.92,41.24,78.26,79.05,78.22,0.707,35.45,35.66,35.21,2.229,2.226,176.6,8.43,3.069,0.8520605,7.291,0.002011143,0.003424172,0.06585434
"2018-09-08 07:00:00",4792,"CKVY",12.61,41.92,41.93,42.05,41.8,80.2,80.2,78.22,0.724,35.97,36.4,35.53,2.117,2.105,148.4,12.66,4.384,1.320975,7.291,0.002681369,0.004488314,0.1065793
"2018-09-08 07:05:00",4793,"CKVY",12.6,42.29,42.18,42.42,41.92,79.39,80.5,79.22,0.728,36.43,36.58,36.27,2.71,2.44,166.7,7.937,5.042,1.631883,7.292,0.002681369,0.004488314,0.1065793
"2018-09-08 07:10:00",4794,"CKVY",12.6,42.91,42.66,43.03,42.29,76.23,79.39,76.16,0.715,36.16,36.5,35.9,3.357,3.027,181.3,8.95,5.48,1.954697,7.293,0.002681369,0.004488314,0.1065793
"2018-09-08 07:15:00",4795,"CKVY",12.61,44.15,43.68,44.27,42.91,72.22,76.2,71.6,0.711,35.62,36.06,35.37,3.726,3.689,187.6,13.69,5.699,3.393231,7.294,0.00434122,0.007131139,0.1501136
"2018-09-08 07:20:00",4796,"CKVY",12.62,43.22,43.56,44.21,43.16,76.95,77.09,72.22,0.731,36.23,36.6,35.73,3.678,3.701,173.1,12.99,5.261,6.623575,7.295,0.00434122,0.007131139,0.1501136
"2018-09-08 07:25:00",4797,"CKVY",12.63,43.53,43.11,43.53,42.91,75.31,77.43,75.17,0.724,36.31,36.56,35.82,3.323,3.526,189.5,8.65,3.946,11.97778,7.295,0.00434122,0.007131139,0.1501136
"2018-09-08 07:30:00",4798,"CKVY",12.64,44.27,43.91,44.33,43.47,72.18,75.37,72.08,0.714,36.01,36.38,35.67,2.966,3.044,172.3,18,3.507,20.47573,7.296,0.007437691,0.01092536,0.1950738
"2018-09-08 07:35:00",4799,"CKVY",12.63,44.02,44.02,44.33,43.78,74.21,75.2,72.22,0.727,36.29,36.69,35.81,2.183,2.583,148.8,21.78,2.85,26.63118,7.296,0.007437691,0.01092536,0.1950738
"2018-09-08 07:40:00",4800,"CKVY",12.67,44.02,43.97,44.03,43.78,76.78,76.78,73.97,0.752,36.67,37.22,36.15,1.824,1.926,151,28.06,3.069,32.12942,7.296,0.007437691,0.01092536,0.1950738
"2018-09-08 07:45:00",4801,"CKVY",12.71,44.33,44.2,44.46,43.9,75.99,76.99,74.76,0.753,36.96,37.38,36.59,1.81,1.859,162.8,13.91,3.726,39.16813,7.296,0.008738469,0.01130911,0.2403454
"2018-09-08 07:50:00",4802,"CKVY",12.72,44.46,44.46,44.58,44.33,77.54,77.74,75.55,0.772,37.51,38.08,37.17,2.167,1.977,138.8,12.81,3.726,48.82909,7.297,0.008738469,0.01130911,0.2403454
"2018-09-08 07:55:00",4803,"CKVY",12.73,44.27,44.32,44.52,44.09,78.43,78.53,77.02,0.775,37.91,38.07,37.66,2.435,2.379,141.7,13.03,3.946,54.68069,7.298,0.008738469,0.01130911,0.2403454
"2018-09-08 08:00:00",4804,"CKVY",12.74,44.52,44.4,44.64,44.21,76.61,78.67,76.61,0.765,38.02,38.42,37.64,2.169,2.306,178.8,27.64,2.85,56.63865,7.298,0.0102146,0.01275813,0.285043
"2018-09-08 08:05:00",4805,"CKVY",12.74,45.13,44.82,45.13,44.46,74.52,76.61,73.83,0.761,37.4,37.78,37.12,1.71,1.906,289.8,18.66,2.63,56.00811,7.299,0.0102146,0.01275813,0.285043
"2018-09-08 08:10:00",4806,"CKVY",12.75,45.69,45.32,45.81,45.01,72.15,74.82,70.71,0.753,37.52,37.95,36.56,1.45,1.592,279.6,16.38,3.069,55.2863,7.299,0.0102146,0.01275813,0.285043
"2018-09-08 08:15:00",4807,"CKVY",12.76,46.12,46.03,46.31,45.63,68.51,73.04,67.55,0.727,36.68,37.78,35.81,1.668,1.483,228.6,16.23,3.726,51.56486,7.3,0.009320918,0.01170338,0.3300341
"2018-09-08 08:20:00",4808,"CKVY",12.74,46.06,46.05,46.19,45.94,71.74,71.8,68.51,0.759,37.03,37.55,36.26,1.884,1.874,215.8,17.21,2.63,46.4099,7.299,0.009320918,0.01170338,0.3300341
"2018-09-08 08:25:00",4809,"CKVY",12.73,46.49,46.18,46.56,46,70.84,71.77,70.84,0.762,37.46,37.65,37.24,2.369,1.835,285.8,40.77,13.81,42.21918,7.3,0.009320918,0.01170338,0.3300341
"2018-09-08 08:30:00",4810,"CKVY",12.74,49.46,48.14,49.46,46.49,60.82,70.91,60.82,0.731,36.79,37.59,36.34,5.579,4.211,340.2,13.48,23.24,38.83338,7.303,0.009882381,0.01372435,0.3738213
"2018-09-08 08:35:00",4811,"CKVY",12.74,49.77,49.97,50.45,49.4,59.62,60.79,58.18,0.725,36.33,36.64,36.06,8.05,6.656,357,14.51,14.91,41.1771,7.302,0.009882381,0.01372435,0.3738213
"2018-09-08 08:40:00",4812,"CKVY",12.74,48.97,49.33,49.83,48.9,62.74,62.88,59.65,0.741,36.62,36.97,36.14,9.62,9.26,356,19.1,13.37,46.49178,7.304,0.009882381,0.01372435,0.3738213
"2018-09-08 08:45:00",4813,"CKVY",12.72,48.97,48.95,49.09,48.84,62.67,63.36,62.06,0.74,36.77,37.2,36.48,7.699,8.56,329.6,12.21,9.21,45.62608,7.305,0.02068239,0.03268737,0.4166253
"2018-09-08 08:50:00",4814,"CKVY",12.71,49.46,49.13,49.46,48.78,61.27,62.74,60.82,0.737,36.74,36.99,36.31,6.18,7.096,344.9,13.64,6.576,38.41735,7.304,0.02068239,0.03268737,0.4166253
"2018-09-08 08:55:00",4815,"CKVY",12.71,50.08,49.71,50.08,49.34,62.09,63.15,59.96,0.764,36.99,37.81,36.2,5.097,5.447,318.6,13.13,8.11,30.64342,7.306,0.02068239,0.03268737,0.4166253
"2018-09-08 09:00:00",4816,"CKVY",12.71,51.13,50.38,51.13,49.77,56.77,64.39,56.77,0.726,37.66,38.43,36.24,4.293,4.7,332.8,26.86,10.3,30.62668,7.306,0.01590541,0.02500294,0.457102
"2018-09-08 09:05:00",4817,"CKVY",12.71,51.18,51.72,52.17,51.06,64.73,64.73,55.02,0.83,37.58,39.74,36.02,4.187,4.134,305,13.98,6.357,36.24883,7.305,0.01590541,0.02500294,0.457102
"2018-09-08 09:10:00",4818,"CKVY",12.74,52.79,51.76,52.79,50.81,58.48,66.62,58.48,0.795,39.37,40.36,38.57,4.677,4.385,338.6,18.1,10.08,50.67197,7.307,0.01590541,0.02500294,0.457102
"2018-09-08 09:15:00",4819,"CKVY",12.75,52.29,52.89,53.28,52.23,58.61,59.23,56.25,0.783,38.53,39,38,5.737,5.055,13.61,18.95,11.18,68.81931,7.307,0.02081968,0.029454,0.4950366
"2018-09-08 09:20:00",4820,"CKVY",12.74,52.41,52.3,52.53,52.16,59.51,60.54,58.51,0.798,38.71,39.17,38.15,6.012,6.016,338.1,12.18,8.77,74.67119,7.307,0.02081968,0.029454,0.4950366
"2018-09-08 09:25:00",4821,"CKVY",12.75,53.15,52.81,53.21,52.41,56.97,60.12,56.97,0.785,38.74,39.12,38.32,5.584,5.832,348.6,11.59,8.33,64.10841,7.308,0.02081968,0.029454,0.4950366
"2018-09-08 09:30:00",4822,"CKVY",12.76,51.42,52.75,53.52,51.36,65.85,67.23,56.42,0.852,39.63,41.12,38.12,4.761,5.353,299.6,28.55,8.33,51.8638,7.31,0.01958393,0.02978002,0.5315306
"2018-09-08 09:35:00",4823,"CKVY",12.75,50.3,50.84,51.48,50.3,69.25,69.73,65.96,0.859,40.89,41.34,40.45,4.426,4.538,282.5,9.57,5.699,49.4106,7.309,0.01958393,0.02978002,0.5315306
"2018-09-08 09:40:00",4824,"CKVY",12.72,50.42,50.34,50.43,50.18,69.41,69.79,68.63,0.865,40.67,40.95,40.4,4.204,4.349,303.5,12.49,6.795,48.59315,7.308,0.01958393,0.02978002,0.5315306
"2018-09-08 09:45:00",4825,"CKVY",12.69,52.15,51.09,52.15,50.42,60.73,69.38,60.7,0.807,40.25,40.92,38.89,3.916,3.945,22.85,32.54,6.357,39.31804,7.309,0.0123431,0.01851392,0.56475
"2018-09-08 09:50:00",4826,"CKVY",12.68,52.39,52.42,52.64,52.15,63.79,63.89,60.42,0.855,39.88,40.57,38.9,3.681,3.822,6.843,34.35,4.603,28.34163,7.308,0.0123431,0.01851392,0.56475
"2018-09-08 09:55:00",4827,"CKVY",12.71,52.4,52.44,52.58,52.27,68.69,68.9,61.83,0.921,40.86,42.51,39.73,2.86,3.217,41.75,56.43,4.822,26.51297,7.309,0.0123431,0.01851392,0.56475
"2018-09-08 10:00:00",4828,"CKVY",12.71,53.08,52.57,53.14,52.21,65.26,68.69,62.35,0.897,41.36,42.43,40.13,2.251,2.455,15.26,14.97,4.165,33.51175,7.309,0.01225236,0.01783453,0.5968569
"2018-09-08 10:05:00",4829,"CKVY",12.71,52.95,53.34,53.76,52.77,67.08,70.65,63,0.918,42.45,44.21,40.96,2.196,2.041,192.3,98.9,6.357,39.11474,7.309,0.01225236,0.01783453,0.5968569
"2018-09-08 10:10:00",4830,"CKVY",12.75,53.07,53.12,53.51,52.89,67.28,71.23,65.81,0.925,43.18,44.18,41.9,2.731,2.573,193.6,16.97,5.261,44.01446,7.309,0.01225236,0.01783453,0.5968569
"2018-09-08 10:15:00",4831,"CKVY",12.77,54.8,53.6,54.8,53.01,70.24,71.44,67.11,1.029,43.92,45.51,42.53,3.596,3.245,149,17.52,10.3,50.60587,7.309,0.01357428,0.01806768,0.6238788
"2018-09-08 10:20:00",4832,"CKVY",12.8,59.62,58.23,59.62,54.8,57.85,70,57.33,1.008,44.75,45.23,44.18,5.461,4.755,86.4,14.48,14.25,62.61786,7.311,0.01357428,0.01806768,0.6238788
"2018-09-08 10:25:00",4833,"CKVY",12.82,60.42,59.97,60.55,59.56,55.38,59.46,55.31,0.993,44.97,45.92,44.24,5.816,5.741,100.1,19.35,10.08,73.82993,7.312,0.01357428,0.01806768,0.6238788
"2018-09-08 10:30:00",4834,"CKVY",12.91,57.15,59.93,61.47,57.15,68.83,69.45,52.05,1.097,45.26,47.44,43.2,5.964,5.909,334.1,75.24,8.77,84.16206,7.316,0.02788541,0.0395495,0.6486768
"2018-09-08 10:35:00",4835,"CKVY",13,57.7,57.18,57.7,56.9,66.12,69.55,64.23,1.076,46.62,47.3,45.27,4.854,5.181,251.4,16.77,10.52,104.85,7.317,0.02788541,0.0395495,0.6486768
"2018-09-08 10:40:00",4836,"CKVY",13.14,60.98,59.17,61.04,57.58,52.8,66.29,52.8,0.966,44.58,46.67,43.52,6.243,5.499,225.8,32.43,13.59,142.9622,7.318,0.02788541,0.0395495,0.6486768
"2018-09-08 10:45:00",4837,"CKVY",13.24,61.29,62.01,62.77,60.98,55.41,55.55,49.75,1.024,44.2,45.32,42.86,6.202,6.211,154,60.85,9.21,184.0526,7.319,0.04341323,0.05627837,0.6723498
"2018-09-08 10:50:00",4838,"CKVY",13.28,61.28,61.26,61.41,61.1,56.27,59.01,54.52,1.04,45.63,46.81,44.67,5.552,6.001,229.8,29.05,5.48,208.1556,7.319,0.04341323,0.05627837,0.6723498
"2018-09-08 10:55:00",4839,"CKVY",13.31,61.89,61.53,61.89,61.16,55.78,59.21,55.03,1.054,46.05,47.33,45.25,3.715,4.536,260,10.66,4.822,207.9032,7.32,0.04341323,0.05627837,0.6723498
"2018-09-08 11:00:00",4840,"CKVY",13.27,62.5,62.23,62.51,61.83,52.35,58.22,51.39,1.01,45.63,47.2,44.21,3.061,3.388,235.8,29.18,5.48,190.8051,7.321,0.04107675,0.05323144,0.6924872
"2018-09-08 11:05:00",4841,"CKVY",13.27,62.37,62.43,62.63,62.25,56.46,56.63,50.53,1.085,45.13,46.84,43.92,2.853,2.959,274.1,16.69,4.165,159.0882,7.32,0.04107675,0.05323144,0.6924872
"2018-09-08 11:10:00",4842,"CKVY",13.3,62.18,62.29,62.43,62.12,59.27,62.7,56.53,1.131,48.12,49.45,46.68,3.109,2.906,317.1,11.7,5.699,141.1193,7.321,0.04107675,0.05323144,0.6924872
"2018-09-08 11:15:00",4843,"CKVY",13.25,62.06,62.29,62.49,61.99,59.34,59.82,55.81,1.127,47.27,48.13,46.29,3.647,3.408,311.9,12.67,6.576,136.8519,7.321,0.0317209,0.04031575,0.7089208
"2018-09-08 11:20:00",4844,"CKVY",13.28,62.55,62.23,62.61,61.93,59.58,59.75,52.03,1.152,46.41,48.32,44.46,3.772,3.701,231.1,37.95,6.357,140.1078,7.321,0.0317209,0.04031575,0.7089208
"2018-09-08 11:25:00",4845,"CKVY",13.28,63.1,62.69,63.17,62.36,53.85,60.74,53.61,1.061,47.16,48.79,45.99,3.033,3.564,199.5,12.09,3.507,141.4104,7.321,0.0317209,0.04031575,0.7089208
"2018-09-08 11:30:00",4846,"CKVY",13.22,63.54,63.41,63.6,62.98,52.92,54.33,48.77,1.059,45.42,46.5,43.91,2.143,2.463,225.4,10.64,3.726,129.9492,7.32,0.03087814,0.04007058,0.7241146
"2018-09-08 11:35:00",4847,"CKVY",13.24,63.47,63.4,63.6,63.23,50.9,55.77,50.9,1.016,46.45,47.41,44.99,1.794,2.037,200.3,9.76,3.507,121.9822,7.321,0.03087814,0.04007058,0.7241146
"2018-09-08 11:40:00",4848,"CKVY",13.37,63.78,63.71,63.91,63.41,55.29,57.52,50.9,1.116,46.81,48.48,44.97,1.85,1.646,83.6,41.45,3.507,114.2593,7.32,0.03087814,0.04007058,0.7241146
"2018-09-08 11:45:00",4849,"CKVY",13.61,65.33,64.61,65.51,63.72,51.04,56.87,49.43,1.087,47.07,48.62,45.66,1.657,1.882,46.45,15.33,2.411,166.0553,7.321,0.04323572,0.05052854,0.7348868
"2018-09-08 11:50:00",4850,"CKVY",13.47,65.93,65.92,66.25,65.45,46.75,51.62,45.48,1.017,46.47,47.79,44.42,1.698,1.565,48.42,26.11,4.603,249.7034,7.321,0.04323572,0.05052854,0.7348868
"2018-09-08 11:55:00",4851,"CKVY",13.44,66.48,66.07,66.61,65.75,46.5,48.63,45.82,1.031,45.19,46.06,44.48,2.164,1.985,97.9,28.85,5.48,290.7086,7.322,0.04323572,0.05052854,0.7348868
"2018-09-08 12:00:00",4852,"CKVY",13.45,67.22,66.77,67.22,66.42,45.27,47.94,44.89,1.03,45.55,46.4,44.74,2.545,2.372,156.9,20.86,4.603,281.2834,7.323,0.05147505,0.06035553,0.7441954
"2018-09-08 12:05:00",4853,"CKVY",13.46,67.77,67.64,67.96,67.16,45.09,45.75,42.08,1.046,45.01,45.91,43.74,2.338,2.491,225,18.76,3.069,260.7356,7.324,0.05147505,0.06035553,0.7441954
"2018-09-08 12:10:00",4854,"CKVY",13.39,68.2,67.97,68.26,67.71,41.35,44.99,40.43,0.973,44.25,45.75,43.11,1.6,2.006,232.2,18.8,2.192,270.6781,7.325,0.05147505,0.06035553,0.7441954
"2018-09-08 12:15:00",4855,"CKVY",13.31,68.25,68.27,68.44,68.07,43,43.13,40.67,1.014,44.25,45.02,43.48,1.412,1.462,303.4,27.35,3.946,258.8421,7.325,0.05047226,0.05996085,0.7504008
"2018-09-08 12:20:00",4856,"CKVY",13.26,67.39,67.73,68.38,67.33,48.24,48.48,42.93,1.104,46.22,47.44,44.88,1.883,1.693,289.2,15.11,4.384,212.7802,7.325,0.05047226,0.05996085,0.7504008
"2018-09-08 12:25:00",4857,"CKVY",13.3,67.14,67.18,67.45,66.96,48.04,52.7,46.39,1.09,47.62,49.32,46.04,2.243,2.057,312.8,24.44,3.507,162.4907,7.325,0.05047226,0.05996085,0.7504008
"2018-09-08 12:30:00",4858,"CKVY",13.45,67.88,67.47,67.88,67.02,43.68,49.17,43.34,1.017,46.01,47.56,44.72,2.306,2.181,50.7,30.67,3.507,150.0463,7.325,0.03707732,0.04515443,0.7490436
"2018-09-08 12:35:00",4859,"CKVY",13.59,70.47,68.64,70.54,67.82,39.84,45.5,39.74,1.013,45.3,46.5,43.59,2.325,2.32,43.56,13.2,4.384,223.0156,7.325,0.03707732,0.04515443,0.7490436
"2018-09-08 12:40:00",4860,"CKVY",13.52,70.96,71.3,71.96,70.41,34.66,39.91,33.67,0.896,42.58,45.2,41.3,2.482,2.393,96.5,33.23,4.165,443.197,7.325,0.03707732,0.04515443,0.7490436
"2018-09-08 12:45:00",4861,"CKVY",13.49,70.46,70.64,71.08,70.15,37.51,37.57,34.21,0.953,42.26,43.38,41.33,2.878,2.764,134.2,22.48,4.384,504.8889,7.327,0.09284918,0.1074061,0.7509476
"2018-09-08 12:50:00",4862,"CKVY",13.47,70.02,70.3,70.64,69.9,37.88,39.7,35.79,0.949,43.15,44.39,41.95,3.162,2.951,121.3,13.47,5.48,466.1421,7.328,0.09284918,0.1074061,0.7509476
"2018-09-08 12:55:00",4863,"CKVY",13.44,71,70.06,71,69.7,39.49,40.96,37.29,1.022,44.33,45.58,43.02,3.877,3.52,134.7,9.95,6.138,295.798,7.328,0.09284918,0.1074061,0.7509476
"2018-09-08 13:00:00",4864,"CKVY",13.41,73.96,72.51,73.96,71,33.87,39.9,31.81,0.969,44.1,45.54,42.07,4.693,4.314,129.4,13.32,7.234,372.2604,7.328,0.09171247,0.1097531,0.744943
"2018-09-08 13:05:00",4865,"CKVY",13.4,74.76,74.36,75.13,73.83,30.61,34.38,30.09,0.9,42.53,44.42,41.44,4.979,4.87,117,23.27,7.453,602.7958,7.329,0.09171247,0.1097531,0.744943
"2018-09-08 13:10:00",4866,"CKVY",13.4,75.5,75.18,75.93,74.32,32.01,33.08,29.48,0.964,43.06,44.49,41.43,5.485,5.137,146.9,16.36,10.74,857.4252,7.331,0.09171247,0.1097531,0.744943
"2018-09-08 13:15:00",4867,"CKVY",13.39,77.04,76.64,77.47,75.37,31.33,34.24,30.23,0.993,44.48,46.18,43.46,5.537,5.445,158.4,19.4,8.99,979.2381,7.334,0.181639,0.212524,0.7367304
"2018-09-08 13:20:00",4868,"CKVY",13.39,77.41,77.37,77.78,77.04,27.18,32.36,25.78,0.873,42.79,45.55,39.9,5.96,5.888,157.2,25.87,11.62,979.4739,7.336,0.181639,0.212524,0.7367304
"2018-09-08 13:25:00",4869,"CKVY",13.38,77.58,77.91,78.51,77.34,25.91,30.09,25.26,0.836,41.53,44.09,39.42,5.709,5.9,175.4,16.79,11.18,935.7253,7.338,0.181639,0.212524,0.7367304
"2018-09-08 13:30:00",4870,"CKVY",13.38,78.73,77.35,78.79,76.58,26.25,28.65,25.53,0.88,40.76,43.05,39.24,5.114,5.427,182,27.86,8.11,918.5881,7.338,0.1725978,0.2066376,0.7265328
"2018-09-08 13:35:00",4871,"CKVY",13.36,77.68,78.28,78.86,77.49,30.08,30.39,25.56,0.974,41.88,44.17,40.55,5.607,5.16,170.4,13.66,12.93,901.7526,7.339,0.1725978,0.2066376,0.7265328
"2018-09-08 13:40:00",4872,"CKVY",13.36,77.06,77.92,78.91,76.81,29.64,30.05,26.93,0.941,42.58,44.11,41.51,6.416,5.993,157.6,14.34,12.49,883.217,7.339,0.1725978,0.2066376,0.7265328
"2018-09-08 13:45:00",4873,"CKVY",13.36,78.11,77.18,78.23,76.63,28.71,30.8,28.23,0.943,42.8,43.98,41.69,7.728,7.021,161.6,16.58,11.84,836.3486,7.339,0.1595477,0.193764,0.7103351
"2018-09-08 13:50:00",4874,"CKVY",13.35,78.85,78.89,79.4,78.05,25.01,30.15,24.46,0.842,42.82,44.65,39.64,7.697,7.682,169.4,17.84,12.49,824.4476,7.338,0.1595477,0.193764,0.7103351
"2018-09-08 13:55:00",4875,"CKVY",13.35,76.92,78,79.03,76.62,27.96,28.27,24.67,0.883,40.74,42.07,39.6,7.589,7.661,160.8,19.23,12.28,795.2636,7.338,0.1595477,0.193764,0.7103351
"2018-09-08 14:00:00",4876,"CKVY",13.34,79.12,78.24,79.74,76.98,23.98,28.85,23.6,0.814,41.01,42.48,39.03,7.382,7.641,172,13.48,11.18,786.4726,7.336,0.1578927,0.1981753,0.6927513
"2018-09-08 14:05:00",4877,"CKVY",13.34,76.71,77.81,79.12,76.71,27.13,27.57,23.91,0.851,39.82,41.53,38.84,6.302,6.854,153.6,21.81,6.576,749.1896,7.336,0.1578927,0.1981753,0.6927513
"2018-09-08 14:10:00",4878,"CKVY",13.35,76.47,76.57,76.84,76.28,27.06,29.05,25.62,0.842,40.62,42.2,38.74,5.8,6.078,164.2,14.24,9.86,601.6385,7.336,0.1578927,0.1981753,0.6927513
"2018-09-08 14:15:00",4879,"CKVY",13.33,79.24,77.59,79.24,76.4,26.27,29.32,25.35,0.896,40.8,42.49,39.23,5.903,5.714,161.7,17.07,11.4,515.4258,7.333,0.1116621,0.1438808,0.6723164
"2018-09-08 14:20:00",4880,"CKVY",13.34,78.13,78.6,79.42,77.51,27.16,29.15,25.28,0.893,41.33,43.25,40.17,8.11,7.092,159,10.59,15.34,484.0469,7.332,0.1116621,0.1438808,0.6723164
"2018-09-08 14:25:00",4881,"CKVY",13.34,76.96,78.2,79.42,76.9,27.26,28.16,24.25,0.862,40.8,42.35,39.02,9.33,8.77,155.7,10.18,15.78,567.0588,7.331,0.1116621,0.1438808,0.6723164
"2018-09-08 14:30:00",4882,"CKVY",13.34,77.02,76.78,77.21,76.4,26.03,27.44,24.25,0.825,38.86,40.84,37.36,9.62,9.6,169.8,15.65,14.69,509.3288,7.33,0.111787,0.1520763,0.6477079
"2018-09-08 14:35:00",4883,"CKVY",13.34,77.94,77.72,78.62,76.9,25.76,27.13,23.94,0.842,39.72,41.72,38.01,9.24,9.44,168.1,13.93,13.81,431.1078,7.329,0.111787,0.1520763,0.6477079
"2018-09-08 14:40:00",4884,"CKVY",13.34,79.55,78.93,79.79,77.76,23.7,26.24,22.95,0.816,39.76,41.99,38.37,9.53,9.31,163,10.04,14.25,443.6552,7.328,0.111787,0.1520763,0.6477079
"2018-09-08 14:45:00",4885,"CKVY",13.34,81,80.9,81.8,79.55,22.67,24.28,20.96,0.818,39.58,41.47,37.97,10.29,9.85,168.4,14.69,15.12,633.8815,7.328,0.1554856,0.2033295,0.620851
"2018-09-08 14:50:00",4886,"CKVY",13.35,80.8,80.8,81.3,79.85,22.61,23.36,20.65,0.81,38.47,40.23,36.54,10.74,10.49,165.3,13.07,16.22,785.9125,7.329,0.1554856,0.2033295,0.620851
"2018-09-08 14:55:00",4887,"CKVY",13.34,80.6,80.4,81.3,79.59,23.8,25,20.96,0.848,38.45,41.5,36.63,10.1,10.59,174.6,16.55,15.56,859.17,7.33,0.1554856,0.2033295,0.620851
"2018-09-08 15:00:00",4888,"CKVY",13.34,80.9,81.3,82,80.6,22.02,23.66,20.48,0.792,38.43,40.13,37.24,9.26,9.63,155.3,14.51,13.15,824.2939,7.33,0.1717532,0.2249854,0.5917722
"2018-09-08 15:05:00",4889,"CKVY",13.34,80.4,79.8,81.1,78.77,19.62,24.45,19.62,0.696,37.02,39.51,35.01,8.12,8.71,165.6,19.71,12.49,721.9234,7.33,0.1717532,0.2249854,0.5917722
"2018-09-08 15:10:00",4890,"CKVY",13.34,81.9,80.7,81.9,79.94,20.2,23.39,19.24,0.75,37.45,40.24,35.24,7.834,7.715,192.7,33.3,14.25,684.0966,7.33,0.1717532,0.2249854,0.5917722
"2018-09-08 15:15:00",4891,"CKVY",13.33,81.5,81.9,82.3,81.4,18.59,20.2,17.39,0.683,34.76,37.26,33.44,9.75,8.79,222.5,17.44,20.39,680.768,7.33,0.1512543,0.1976097,0.5607001
"2018-09-08 15:20:00",4892,"CKVY",13.32,81.8,81.4,82,80.9,17.19,18.7,16.74,0.638,33.64,35.09,32.24,11.62,10.73,213.9,10.89,22.36,743.3382,7.33,0.1512543,0.1976097,0.5607001
"2018-09-08 15:25:00",4893,"CKVY",13.33,81.4,81.5,81.9,80.9,16.88,18.08,15.61,0.617,32.24,34.1,30.46,13.7,12.72,219.5,14.95,24.77,751.0914,7.329,0.1512543,0.1976097,0.5607001
"2018-09-08 15:30:00",4894,"CKVY",13.33,81.8,82.3,82.9,81.3,15.96,17.87,14.96,0.591,32.61,34.27,30.2,13.16,13.39,229.1,16.68,19.73,738.1564,7.328,0.173887,0.2376055,0.5283258
"2018-09-08 15:35:00",4895,"CKVY",13.32,81.6,81.6,81.9,81.3,15.68,17.39,15.13,0.578,31.4,33.14,29.85,12.93,13.06,231.8,15.23,21.48,718.6382,7.327,0.173887,0.2376055,0.5283258
"2018-09-08 15:40:00",4896,"CKVY",13.32,82,82,82.8,81.4,15.41,17.87,14.96,0.574,31.51,34.17,29.42,12.52,12.94,214.3,14.26,22.36,694.3408,7.327,0.173887,0.2376055,0.5283258
"2018-09-08 15:45:00",4897,"CKVY",13.32,82.4,82.1,82.7,81.4,16.23,16.91,15,0.613,31.37,32.49,29.72,12.3,12.28,222.4,15.32,22.36,687.0897,7.326,0.1684408,0.2342755,0.491673
"2018-09-08 15:50:00",4898,"CKVY",13.31,81.7,82,82.8,81.2,16.81,17.33,14.48,0.62,31.32,33.24,28.52,12.6,12.49,243.5,18.63,20.82,663.5239,7.327,0.1684408,0.2342755,0.491673
"2018-09-08 15:55:00",4899,"CKVY",13.32,81.9,81.8,82.2,81.5,16.16,16.71,14.11,0.601,30.51,32.34,28.22,12.74,12.57,234.7,15.54,23.02,658.1838,7.327,0.1684408,0.2342755,0.491673
"2018-09-08 16:00:00",4900,"CKVY",13.31,81.2,81.9,82.2,81.2,15.75,16.64,14.66,0.572,30.76,32.53,28.96,13.48,13.23,228.3,13.4,19.73,639.5273,7.326,0.1606005,0.2261766,0.4522655
"2018-09-08 16:05:00",4901,"CKVY",13.31,83,81.9,83.1,80.9,15.65,17.19,14.45,0.603,30.28,32.49,28.41,12.39,12.95,228.9,16.45,17.97,641.7387,7.325,0.1606005,0.2261766,0.4522655
"2018-09-08 16:10:00",4902,"CKVY",13.31,81.7,81.9,83.1,81.3,13.39,15.82,13.15,0.495,28.83,32.01,26.79,12.38,12.26,238.1,15.37,21.7,636.8,7.324,0.1606005,0.2261766,0.4522655
"2018-09-08 16:15:00",4903,"CKVY",13.31,81.9,81.9,82.6,81.3,15.34,16.43,13.28,0.57,29.69,32.41,26.65,11.79,12.07,258.4,12.64,19.29,635.7512,7.323,0.1603461,0.2252544,0.4114661
"2018-09-08 16:20:00",4904,"CKVY",13.31,79.73,80.8,82.3,79.36,16.23,17.9,13.8,0.562,29.99,32.44,27.71,12.47,12.02,261.1,19.96,18.19,595.2942,7.324,0.1603461,0.2252544,0.4114661
"2018-09-08 16:25:00",4905,"CKVY",13.3,81.1,80.8,81.5,79.8,18.25,18.25,13.62,0.662,30.51,34,26.49,10.89,11.82,284.9,17.37,13.15,548.6004,7.323,0.1603461,0.2252544,0.4114661
"2018-09-08 16:30:00",4906,"CKVY",13.31,79.6,80.9,82,79.48,17.25,20.03,14.58,0.595,31.71,36.26,27.5,10.6,10.76,283.8,16.45,19.07,513.0816,7.322,0.126876,0.1851278,0.3675926
"2018-09-08 16:35:00",4907,"CKVY",13.31,80.7,80.6,81.1,79.66,17.05,18.76,15.27,0.61,31.85,34.61,29.05,9.61,9.92,281.4,14.69,17.32,496.2226,7.321,0.126876,0.1851278,0.3675926
"2018-09-08 16:40:00",4908,"CKVY",13.31,81,81.4,81.9,80.6,14.21,16.98,14.07,0.513,29.58,32.35,27.55,10.43,9.85,253.5,11.06,16.88,509.001,7.321,0.126876,0.1851278,0.3675926
"2018-09-08 16:45:00",4909,"CKVY",13.31,81,81.2,81.9,80.6,14.44,17.11,13.9,0.522,29.68,32.7,26.96,10.39,10.47,268.8,12.27,16.88,505.5003,7.321,0.1312566,0.1848962,0.3234262
"2018-09-08 16:50:00",4910,"CKVY",13.31,80.8,81,81.4,80.6,18.55,18.62,14.14,0.665,29.83,34.2,27.63,10.84,10.92,271.8,12.48,19.73,520.7979,7.321,0.1312566,0.1848962,0.3234262
"2018-09-08 16:55:00",4911,"CKVY",13.31,80.9,80.5,80.9,80.1,14.99,18.59,14.1,0.539,29.47,34.16,27.16,10.78,11.04,272.6,10.81,18.85,506.7283,7.32,0.1312566,0.1848962,0.3234262
"2018-09-08 17:00:00",4912,"CKVY",13.31,80.9,80.6,81.1,80.3,14.58,15.06,13.04,0.526,27.5,29.05,25.41,10.8,10.89,254.3,21.66,18.63,490.7952,7.319,0.1272463,0.1840462,0.2787797
"2018-09-08 17:05:00",4913,"CKVY",13.31,80.1,80.4,81.1,79.71,15.54,17.87,13.52,0.546,29.3,32.87,26.54,11.09,10.78,275.2,14.18,20.39,476.4167,7.319,0.1272463,0.1840462,0.2787797
"2018-09-08 17:10:00",4914,"CKVY",13.32,80.4,79.96,80.5,79.65,16.81,18.42,14.17,0.595,29.81,33.52,26.88,10.96,11.06,280.8,11.2,16.44,463.3879,7.318,0.1272463,0.1840462,0.2787797
"2018-09-08 17:15:00",4915,"CKVY",13.32,79.59,80.1,80.5,79.59,15.68,18.04,14.14,0.541,29.83,32.66,26.82,10.91,10.82,275.7,13.12,19.07,449.4226,7.318,0.1189259,0.1742299,0.2325924
"2018-09-08 17:20:00",4916,"CKVY",13.31,80.4,80.1,80.5,79.53,16.09,18.14,14.1,0.57,28.98,33.25,26.71,10.6,10.83,259,14.12,16.44,433.814,7.317,0.1189259,0.1742299,0.2325924
"2018-09-08 17:25:00",4917,"CKVY",13.32,79.71,80.1,80.5,79.28,17.39,19.89,14.44,0.602,30.95,34.95,27.44,10.39,10.3,268.9,14.8,16,416.4041,7.316,0.1189259,0.1742299,0.2325924
"2018-09-08 17:30:00",4918,"CKVY",13.32,79.53,79.67,79.84,79.4,15.81,17.53,14.92,0.544,29.38,31.89,27.8,10.68,10.62,256.6,10.4,17.97,398.832,7.315,0.1087757,0.1621496,0.1866367
"2018-09-08 17:35:00",4919,"CKVY",13.32,79.4,79.43,79.65,79.22,16.64,17.53,15.27,0.57,29.45,31.69,28.2,11.01,10.79,260.4,10.3,17.54,382.6032,7.316,0.1087757,0.1621496,0.1866367
"2018-09-08 17:40:00",4920,"CKVY",13.32,79.53,79.52,79.77,79.22,15.4,17.66,15.03,0.53,29.94,32.03,27.97,10.89,10.97,257.8,13.34,16,366.6763,7.314,0.1087757,0.1621496,0.1866367
"2018-09-08 17:45:00",4921,"CKVY",13.33,79.22,79.39,79.65,79.16,16.7,17.11,15.54,0.569,29.68,31.1,28.64,10.79,10.76,247.5,11.04,16,351.0179,7.314,0.1013177,0.1547329,0.1413984
"2018-09-08 17:50:00",4922,"CKVY",13.33,78.91,79.02,79.28,78.85,17.59,18.83,15.47,0.593,30.52,33.02,28.23,10.16,10.6,263.4,14.77,15.78,334.538,7.313,0.1013177,0.1547329,0.1413984
"2018-09-08 17:55:00",4923,"CKVY",13.33,77.68,78.38,79.16,77.62,21.43,21.43,17.39,0.694,32.78,35.21,31.09,10.23,10.25,279.5,10.66,16.22,318.6042,7.313,0.1013177,0.1547329,0.1413984
"2018-09-08 18:00:00",4924,"CKVY",13.33,77.43,77.47,77.68,77.19,21.22,22.52,19.1,0.682,34.13,36.14,32.11,9.06,9.72,298.6,13.48,12.28,302.7787,7.312,0.08799683,0.1362557,0.09728614
"2018-09-08 18:05:00",4925,"CKVY",13.34,78.05,77.72,78.05,77.19,17.53,21.36,16.91,0.575,31.77,34.85,29.41,9.24,9.03,286.7,23.05,16.22,287.4606,7.312,0.08799683,0.1362557,0.09728614
"2018-09-08 18:10:00",4926,"CKVY",13.35,78.42,78.25,78.42,78.05,17.66,18.42,16.98,0.586,30.9,31.97,29.81,9.03,9.12,272.8,10.95,14.69,271.6867,7.311,0.08799683,0.1362557,0.09728614
"2018-09-08 18:15:00",4927,"CKVY",13.35,77.5,77.7,78.54,77.06,20.91,21.56,17.42,0.673,32.72,35.15,30.29,9.08,9.05,282,8.45,10.96,256.3065,7.311,0.07469543,0.1181656,0.05733008
"2018-09-08 18:20:00",4928,"CKVY",13.36,77.19,77.1,77.62,76.45,21.09,25.19,19.17,0.672,34.85,38.68,31.85,7.753,8.37,279.5,12.88,10.3,240.1595,7.31,0.07469543,0.1181656,0.05733008
"2018-09-08 18:25:00",4929,"CKVY",13.37,75.59,76.61,77.31,75.52,23.93,23.93,19.92,0.723,34.26,36.39,32.39,7.407,7.574,282.7,11.06,12.49,224.2163,7.31,0.07469543,0.1181656,0.05733008
"2018-09-08 18:30:00",4930,"CKVY",13.37,76.95,76.23,77.07,75.15,19.99,25.19,18.76,0.632,33.4,37.32,31.27,7.318,7.236,268.6,13.92,15.12,208.0797,7.31,0.05821336,0.09417894,0.02658535
"2018-09-08 18:35:00",4931,"CKVY",13.39,76.59,76.54,77.01,76.33,19.79,21.7,19.17,0.618,32.84,34.55,31.31,8.06,7.665,261.9,12.56,14.47,192.9986,7.309,0.05821336,0.09417894,0.02658535
"2018-09-08 18:40:00",4932,"CKVY",13.4,76.28,76.6,77.02,76.22,20.61,21.26,18.28,0.637,32.12,33.88,30.39,7.896,8.04,268.1,9.94,13.15,178.5565,7.308,0.05821336,0.09417894,0.02658535
"2018-09-08 18:45:00",4933,"CKVY",13.21,73.51,74.79,76.34,73.51,27.83,28,20.68,0.785,36.38,38.52,33.13,7.324,7.731,284.9,12.24,10.08,164.4856,7.308,0.05091579,0.08640574,0.01099225
"2018-09-08 18:50:00",4934,"CKVY",13.12,72.84,73.24,73.63,72.78,26.33,27.77,24.82,0.726,36.31,38.29,35.38,6.917,7.231,283.2,9.26,12.49,150.2747,7.306,0.05091579,0.08640574,0.01099225
"2018-09-08 18:55:00",4935,"CKVY",13.08,74.14,73.38,74.2,72.78,23.39,26.71,22.6,0.673,35,36.68,33.4,6.787,6.712,275.1,10.9,10.96,135.6717,7.305,0.05091579,0.08640574,0.01099225
"2018-09-08 19:00:00",4936,"CKVY",13.04,74.14,74.12,74.51,73.71,22.63,23.87,21.37,0.652,33.55,34.76,32.26,7.027,6.912,270.2,10.14,10.52,120.8507,7.304,0.0267293,0.03645556,0.002931306
"2018-09-08 19:05:00",4937,"CKVY",13,72.91,73.94,74.39,72.91,25.2,25.2,21.26,0.696,33.6,35.29,32.16,6.699,6.797,270.9,11.98,10.3,106.3806,7.303,0.0267293,0.03645556,0.002931306
"2018-09-08 19:10:00",4938,"CKVY",12.99,70.2,71.54,72.91,70.08,28.66,30.06,24.52,0.722,36.33,37.73,34.27,5.879,6.425,284.8,10.63,8.33,92.38168,7.303,0.0267293,0.03645556,0.002931306
"2018-09-08 19:15:00",4939,"CKVY",12.98,69.89,70.28,70.51,69.83,29.86,29.93,27.32,0.745,36.02,37.08,34.99,4.965,5.433,284,9.46,6.576,78.74785,7.302,0.02099587,0.02929354,1.200415E-05
"2018-09-08 19:20:00",4940,"CKVY",12.97,68.97,69.42,69.95,68.97,30.82,31.23,29.58,0.745,36.86,37.63,36.25,3.686,4.409,278.9,8.42,4.384,65.72756,7.3,0.02099587,0.02929354,1.200415E-05
"2018-09-08 19:25:00",4941,"CKVY",12.96,68.72,68.85,69.15,68.66,29.99,31.33,28.97,0.719,36.59,37.47,35.22,2.587,3.086,277.4,18.07,2.63,52.07061,7.299,0.02099587,0.02929354,1.200415E-05
"2018-09-08 19:30:00",4942,"CKVY",12.95,68.72,68.65,68.78,68.47,28.76,30.41,28.52,0.689,35.64,36.44,34.64,1.661,2.061,265.8,9.62,1.973,36.82818,7.297,0.006811745,0.01111208,2.5E-07
"2018-09-08 19:35:00",4943,"CKVY",12.94,68.6,68.82,69.09,68.6,28.66,28.93,26.84,0.684,34.29,35.13,33.39,1.504,1.537,248.1,3.953,2.63,23.92687,7.296,0.006811745,0.01111208,2.5E-07
"2018-09-08 19:40:00",4944,"CKVY",12.93,67.55,68.01,68.6,67.49,29.86,29.89,27.94,0.687,34.39,35.02,33.57,1.244,1.331,281.6,30.78,1.534,14.99895,7.294,0.006811745,0.01111208,2.5E-07
"2018-09-08 19:45:00",4945,"CKVY",12.93,66.75,67.16,67.61,66.69,29.86,29.93,28.28,0.668,34.24,34.96,33.37,1.155,1.185,312.7,10.76,1.534,10.90509,7.292,-0.003284922,-0.003745732,2.5E-07
"2018-09-08 19:50:00",4946,"CKVY",12.92,66.26,66.49,66.87,66.13,31.16,31.84,29.55,0.686,34.39,35.41,33.88,1.084,1.06,327.4,20.22,2.63,7.477502,7.291,-0.003284922,-0.003745732,2.5E-07
"2018-09-08 19:55:00",4947,"CKVY",12.92,65.53,66.05,66.38,65.46,30,31.09,29.24,0.644,33.55,34.83,33.07,1.789,1.424,309.6,6.319,3.507,4.723814,7.29,-0.003284922,-0.003745732,2.5E-07
"2018-09-08 20:00:00",4948,"CKVY",12.91,65.6,64.7,65.6,63.88,28.56,31.85,28.56,0.614,33.26,33.78,31.84,2.608,2.201,297.5,21.51,5.48,2.826332,7.289,-0.002814004,-0.002935913,2.5E-07
"2018-09-08 20:05:00",4949,"CKVY",12.91,64.07,65.49,66.72,64.07,31.1,31.24,27.57,0.634,32.77,33.25,31.79,3.29,2.967,316.2,22.43,5.699,1.630415,7.288,-0.002814004,-0.002935913,2.5E-07
"2018-09-08 20:10:00",4950,"CKVY",12.91,66.54,64.7,66.54,63.45,27.61,31.85,27.61,0.613,32.74,33.29,32.05,4.002,3.706,342.5,18.83,6.576,0.8548233,7.287,-0.002814004,-0.002935913,2.5E-07
"2018-09-08 20:15:00",4951,"CKVY",12.9,64.81,66.2,67.03,64.81,30.31,30.35,26.72,0.634,32.67,33.12,31.4,4.128,4.136,332.8,10.24,5.48,0.375407,7.287,0.005735632,0.009510111,2.5E-07
"2018-09-08 20:20:00",4952,"CKVY",12.9,64.94,64.8,65.06,64.57,30.55,31.17,30.24,0.642,33.27,33.64,32.83,3.657,3.929,351.5,7.491,3.288,0.1261107,7.286,0.005735632,0.009510111,2.5E-07
"2018-09-08 20:25:00",4953,"CKVY",12.9,64.81,64.88,65.43,64.57,31.51,31.58,30.11,0.659,33.57,33.96,33.01,2.845,3.224,3.967,3.505,2.85,0.03723347,7.286,0.005735632,0.009510111,2.5E-07
"2018-09-08 20:30:00",4954,"CKVY",12.9,64.2,64.9,65.37,64.2,32.71,32.71,30.48,0.67,33.81,34.42,33.4,2.677,2.616,8.16,12.64,5.699,0.0008331034,7.286,0.004197262,0.007369702,2.5E-07
"2018-09-08 20:35:00",4955,"CKVY",12.89,63.03,63.14,64.2,62.78,31.86,34.08,31.86,0.626,33.73,34.52,32.62,3.201,2.973,3.098,11.13,5.699,0,7.284,0.004197262,0.007369702,2.5E-07
"2018-09-08 20:40:00",4956,"CKVY",12.89,63.42,63.69,64.15,62.97,32.24,32.44,30.25,0.642,32.62,33.5,32.11,3.515,3.337,350.6,24.35,5.042,0,7.284,0.004197262,0.007369702,2.5E-07
"2018-09-08 20:45:00",4957,"CKVY",12.89,63.3,63.35,63.67,63.05,33.41,33.51,31.86,0.663,33.59,34.18,33.02,3.757,3.733,22.92,5.462,5.48,0,7.283,0.004198254,0.007271757,2.5E-07
"2018-09-08 20:50:00",4958,"CKVY",12.9,63.06,63.13,63.49,62.75,33.99,34.16,33.03,0.669,34.03,34.43,33.71,3.8,3.782,22.1,5.028,5.699,0,7.284,0.004198254,0.007271757,2.5E-07
"2018-09-08 20:55:00",4959,"CKVY",12.88,62.87,62.9,63.24,62.57,34.3,34.68,33.2,0.671,34.1,34.61,33.43,3.999,3.91,18.57,7.162,5.48,0,7.283,0.004198254,0.007271757,2.5E-07
"2018-09-08 21:00:00",4960,"CKVY",12.88,64.54,63.85,64.6,62.63,29.64,34.26,29.64,0.614,33.07,34.31,32.15,3.833,3.954,8.59,8.05,4.822,0,7.283,0.005849221,0.009431586,2.5E-07
"2018-09-08 21:05:00",4961,"CKVY",12.87,65.47,65.22,65.53,64.66,28.64,29.64,28.23,0.613,32.12,32.45,31.74,3.744,3.715,7.735,6.149,4.822,0,7.283,0.005849221,0.009431586,2.5E-07
"2018-09-08 21:10:00",4962,"CKVY",12.88,64.48,64.83,65.4,64.42,29.26,29.47,28.64,0.605,31.94,32.15,31.66,3.593,3.707,9.08,5.9,4.384,0,7.284,0.005849221,0.009431586,2.5E-07
"2018-09-08 21:15:00",4963,"CKVY",12.87,62.75,64,64.54,62.69,33.89,33.89,29.19,0.66,31.97,33.92,31.61,3.254,3.424,354.6,30.19,3.069,0,7.284,0.005670487,0.009378505,2.5E-07
"2018-09-08 21:20:00",4964,"CKVY",12.88,57.45,58.05,62.63,56.96,41.46,43.62,34.06,0.668,34.72,35.26,33.94,2.952,3.152,268.2,8.76,4.165,0,7.284,0.005670487,0.009378505,2.5E-07
"2018-09-08 21:25:00",4965,"CKVY",12.87,59.49,58.28,59.49,57.39,37.28,41.49,35.57,0.647,33.45,34.26,31.92,2.57,2.733,285.9,12.02,2.63,0,7.282,0.005670487,0.009378505,2.5E-07
"2018-09-08 21:30:00",4966,"CKVY",12.88,58.95,59.47,59.69,58.89,37.63,37.94,35.88,0.64,32.97,33.6,32.52,1.888,2.238,296.4,12.41,2.192,0,7.281,0.001004684,0.002593931,2.5E-07
"2018-09-08 21:35:00",4967,"CKVY",12.88,50.44,54.43,58.95,50.44,60.56,60.56,37.49,0.756,35.84,37.47,32.91,1.613,1.702,145,41.84,3.288,0,7.28,0.001004684,0.002593931,2.5E-07
"2018-09-08 21:40:00",4968,"CKVY",12.88,49.71,50.07,50.51,49.58,61.76,62.11,60.32,0.75,37.27,37.53,36.89,1.286,1.484,97.9,10.17,2.192,0,7.279,0.001004684,0.002593931,2.5E-07
"2018-09-08 21:45:00",4969,"CKVY",12.87,52.48,50.25,52.48,49.34,53.95,61.9,53.2,0.726,36.47,37.11,35.39,1.839,1.493,80.3,9.34,2.63,0,7.277,-0.003720355,-0.004661373,2.5E-07
"2018-09-08 21:50:00",4970,"CKVY",12.87,54.21,53.44,54.27,52.42,48.57,54.22,48.57,0.696,36.2,37.31,35.15,1.971,1.902,86.9,4.638,3.288,0,7.276,-0.003720355,-0.004661373,2.5E-07
"2018-09-08 21:55:00",4971,"CKVY",12.87,56.86,55.53,56.93,54.15,43.36,48.88,41.78,0.684,34.82,35.6,33.57,2.778,2.29,43.01,14.56,5.261,0,7.275,-0.003720355,-0.004661373,2.5E-07
"2018-09-08 22:00:00",4972,"CKVY",12.87,57.73,57.19,57.97,56.49,39.93,44.42,38.8,0.65,33.83,35.28,32.51,3.234,3.089,56.11,15.2,4.822,0,7.274,-0.000604376,0.0001550101,2.5E-07
"2018-09-08 22:05:00",4973,"CKVY",12.87,57.11,57.36,57.73,56.93,40.93,41.13,39.45,0.652,33.46,34.24,33.05,3.237,3.257,15.62,8.44,3.946,0,7.275,-0.000604376,0.0001550101,2.5E-07
"2018-09-08 22:10:00",4974,"CKVY",12.86,56.44,56.22,57.24,55.63,40.21,42.2,40.21,0.625,33.13,33.71,32.53,3.205,3.246,10.31,8.97,4.603,0,7.275,-0.000604376,0.0001550101,2.5E-07
"2018-09-08 22:15:00",4975,"CKVY",12.86,57.62,57.36,57.74,56.5,38.39,40.17,38.36,0.623,32.58,32.88,32.36,3.467,3.29,0.08,11.16,5.699,0,7.275,0.002420697,0.004465319,2.5E-07
"2018-09-08 22:20:00",4976,"CKVY",12.86,60.21,57.9,60.21,57.19,31.75,39.7,31.75,0.565,31.94,33.27,30.07,4.078,3.72,6.682,24.98,6.576,0,7.277,0.002420697,0.004465319,2.5E-07
"2018-09-08 22:25:00",4977,"CKVY",12.87,59.24,60.12,60.89,59.24,33.91,33.94,31.16,0.583,30.75,31.1,29.89,4.313,4.215,353.8,11.23,5.699,0,7.277,0.002420697,0.004465319,2.5E-07
"2018-09-08 22:30:00",4978,"CKVY",12.86,55.41,58.32,60.04,55.29,42.82,43.3,32.57,0.641,32.01,34.16,30.38,4.325,4.303,328.7,26.63,5.918,0,7.279,0.005453666,0.00858983,2.5E-07
"2018-09-08 22:35:00",4979,"CKVY",12.85,52.45,53.79,55.6,52.39,49.99,49.99,42.17,0.672,33.97,34.55,32.89,4.477,4.439,299.1,8.29,6.357,0,7.279,0.005453666,0.00858983,2.5E-07
"2018-09-08 22:40:00",4980,"CKVY",12.85,52.82,51.87,52.82,51.16,47.01,52.25,47.01,0.64,34.09,34.72,33.1,4.707,4.533,315,8.67,7.234,0,7.28,0.005453666,0.00858983,2.5E-07
"2018-09-08 22:45:00",4981,"CKVY",12.85,54.43,54.24,54.61,52.82,43.27,46.97,43.24,0.625,32.75,33.16,32.56,5.01,4.895,328.8,6.508,7.891,0,7.28,0.004180667,0.006411292,2.5E-07
"2018-09-08 22:50:00",4982,"CKVY",12.85,54.3,54.45,54.8,54.18,43.1,43.31,42.45,0.62,32.39,32.69,32.2,4.876,4.972,349.9,8.19,5.699,0,7.279,0.004180667,0.006411292,2.5E-07
"2018-09-08 22:55:00",4983,"CKVY",12.85,55.05,54.61,55.17,54.12,39.98,43.2,39.6,0.591,31.73,32.42,30.88,4.679,4.853,355.6,9.36,5.48,0,7.279,0.004180667,0.006411292,2.5E-07
"2018-09-08 23:00:00",4984,"CKVY",12.85,53.44,54.2,55.05,53.38,43.37,43.41,39.95,0.604,31.44,31.88,30.94,4.292,4.45,13.73,6.414,5.261,0,7.279,0.005362417,0.008032596,2.5E-07
"2018-09-08 23:05:00",4985,"CKVY",12.84,51.03,52.52,53.44,50.97,47.59,47.59,43.41,0.607,31.92,32.25,31.65,3.784,4.083,48.31,26.68,4.384,0,7.279,0.005362417,0.008032596,2.5E-07
"2018-09-08 23:10:00",4986,"CKVY",12.84,49.62,50.19,51.04,49.49,51.26,51.26,47.59,0.62,31.84,32.38,31.29,2.762,3.236,86.3,21.85,2.85,0,7.278,0.005362417,0.008032596,2.5E-07
"2018-09-08 23:15:00",4987,"CKVY",12.84,48.39,48.7,49.62,48.02,52.19,56.1,51.33,0.603,32.65,33.36,31.63,1.717,2.262,122.1,19.4,1.534,0,7.278,0.000872402,0.002071843,2.5E-07
"2018-09-08 23:20:00",4988,"CKVY",12.83,49.93,49.16,50,48.39,49.45,52.19,49.41,0.605,31.56,31.85,31.3,0.873,1.195,95.1,56.99,1.754,0,7.276,0.000872402,0.002071843,2.5E-07
"2018-09-08 23:25:00",4989,"CKVY",12.84,46.3,48.58,50,46.3,60.01,60.01,49.45,0.641,32.69,33.61,31.7,0.989,0.877,286.9,61.98,3.726,0,7.276,0.000872402,0.002071843,2.5E-07
"2018-09-08 23:30:00",4990,"CKVY",12.83,46.05,45.67,46.36,45.37,61.73,62.48,60.05,0.653,33.36,33.71,33.1,1.493,1.214,245.9,8.14,2.85,0,7.275,-0.004885913,-0.006622849,2.5E-07
"2018-09-08 23:35:00",4991,"CKVY",12.83,47.35,47.55,48.27,46.05,59.05,61.73,56.28,0.656,33.51,33.82,33.06,2.256,1.935,242.3,8.32,3.069,0,7.274,-0.004885913,-0.006622849,2.5E-07
"2018-09-08 23:40:00",4992,"CKVY",12.83,45.44,46.14,47.35,45.31,62.76,62.76,59.16,0.649,33.63,34.15,33.18,1.756,2.102,118.9,68.7,2.411,0,7.273,-0.004885913,-0.006622849,2.5E-07
"2018-09-08 23:45:00",4993,"CKVY",12.82,44.52,44.85,45.44,44.45,68.29,68.29,62.76,0.682,33.74,34.87,33.17,1.29,1.464,156.3,36.73,2.63,0,7.272,-0.003132802,-0.0037851,2.5E-07
"2018-09-08 23:50:00",4994,"CKVY",12.83,44.09,44.37,44.7,44.09,66.54,68.87,65.03,0.653,33.93,34.89,33.45,1.022,1.105,150.1,7.881,3.946,0,7.271,-0.003132802,-0.0037851,2.5E-07
"2018-09-08 23:55:00",4995,"CKVY",12.83,43.96,43.61,44.21,43.1,63.28,67.57,63.28,0.618,33.11,34.06,32.31,1.948,1.47,158.7,7.887,4.165,0,7.271,-0.003132802,-0.0037851,2.5E-07
"2018-09-09 00:00:00",4996,"CKVY",12.83,47.05,45.75,47.11,44.09,56.73,63.25,55.57,0.623,32.02,32.66,31.21,2.422,2.321,209.2,43.02,3.946,0,7.27,-0.003637562,-0.00459648,2.5E-07
"2018-09-09 00:05:00",4997,"CKVY",12.81,44.83,46.31,47.3,44.83,61.91,62.08,56.32,0.625,32.44,33.02,31.96,2.774,2.609,259.8,7.655,3.726,0,7.269,-0.003637562,-0.00459648,2.5E-07
"2018-09-09 00:10:00",4998,"CKVY",12.82,41.25,42.57,44.95,41.13,69.56,69.7,61.88,0.612,31.96,32.69,31.67,2.712,2.765,251.4,9.42,3.946,0,7.269,-0.003637562,-0.00459648,2.5E-07
"2018-09-09 00:15:00",4999,"CKVY",12.81,41,41.02,41.25,40.75,66.16,70.04,66.13,0.577,31.43,32.16,30.46,2.099,2.389,215.5,24,2.411,0,7.269,-0.001753171,-0.00176026,2.5E-07
"2018-09-09 00:20:00",5000,"CKVY",12.81,42.3,41.62,42.36,40.88,60.2,66.34,60.13,0.552,30.04,30.65,29.44,1.768,1.823,235.3,15.89,4.165,0,7.268,-0.001753171,-0.00176026,2.5E-07
"2018-09-09 00:25:00",5001,"CKVY",12.81,43.1,42.79,43.22,42.3,57.52,60.2,57.28,0.544,29.11,29.6,28.81,1.64,1.694,213.5,7.5,3.507,0,7.269,-0.001753171,-0.00176026,2.5E-07
"2018-09-09 00:30:00",5002,"CKVY",12.81,43.1,43.22,43.41,42.92,58.55,58.55,57.49,0.554,29.55,29.79,29.01,2.002,1.753,170.4,24.4,3.069,0,7.269,-0.003057673,-0.003706403,2.5E-07
"2018-09-09 00:35:00",5003,"CKVY",12.8,41.75,42.33,43.23,41.62,67.5,67.5,58.52,0.606,30.99,31.84,29.56,1.956,2.153,142.7,29.04,2.85,0,7.269,-0.003057673,-0.003706403,2.5E-07
"2018-09-09 00:40:00",5004,"CKVY",12.81,39.65,40.95,41.75,39.65,75.98,75.98,67.57,0.629,32.33,32.86,31.75,1.717,1.784,137.9,8.94,2.85,0,7.269,-0.003057673,-0.003706403,2.5E-07
"2018-09-09 00:45:00",5005,"CKVY",12.8,39.04,39.18,39.65,38.85,77.08,78.21,75.5,0.623,32.68,32.96,32.27,1.724,1.791,150.2,24.11,3.946,0,7.268,-0.003281031,-0.004060744,2.5E-07
"2018-09-09 00:50:00",5006,"CKVY",12.79,39.05,39.1,39.35,38.8,76.13,77.01,74,0.615,31.83,32.49,31.51,1.641,1.663,147.6,19.04,3.069,0,7.268,-0.003281031,-0.004060744,2.5E-07
"2018-09-09 00:55:00",5007,"CKVY",12.79,40.16,39.61,40.22,38.86,73.32,76.71,73.22,0.619,32.45,32.71,32.07,1.562,1.626,115.5,33.88,2.85,0,7.268,-0.003281031,-0.004060744,2.5E-07
"2018-09-09 01:00:00",5008,"CKVY",12.8,40.16,40.23,40.41,40.04,73.67,74.25,72.19,0.622,32.29,32.63,31.99,1.827,1.641,162.3,10.76,3.069,0,7.268,-0.003867897,-0.00500123,2.5E-07
"2018-09-09 01:05:00",5009,"CKVY",12.79,39.79,39.8,40.29,39.36,74.35,76.17,72.81,0.619,32.34,32.68,31.85,2.014,1.961,143.9,9.68,3.069,0,7.268,-0.003867897,-0.00500123,2.5E-07
"2018-09-09 01:10:00",5010,"CKVY",12.78,41.09,40.24,41.15,39.49,69,75.72,69,0.604,32.1,32.64,31.6,2.141,1.995,130.9,35.57,4.603,0,7.267,-0.003867897,-0.00500123,2.5E-07
"2018-09-09 01:15:00",5011,"CKVY",12.79,39.42,40.88,41.52,39.42,71.99,71.99,67.28,0.59,31.39,31.76,31.04,2.711,2.39,156.1,10.11,5.48,0,7.268,-0.003014993,-0.003650004,2.5E-07
"2018-09-09 01:20:00",5012,"CKVY",12.78,39.18,38.88,39.49,38.56,71.92,73.8,71.92,0.584,30.94,31.25,30.68,3.543,3,166.3,8.16,6.795,0,7.269,-0.003014993,-0.003650004,2.5E-07
"2018-09-09 01:25:00",5013,"CKVY",12.79,38.62,39.09,39.55,38.56,75.59,75.62,71.44,0.601,31.15,31.64,30.75,4.546,4.178,142,14.56,6.357,0,7.27,-0.003014993,-0.003650004,2.5E-07
"2018-09-09 01:30:00",5014,"CKVY",12.78,37.57,38.26,38.69,37.51,76.17,76.17,73.39,0.581,30.94,31.59,30.67,4.326,4.526,124.8,6.896,4.822,0,7.271,-0.0009923324,-0.0008015696,2.5E-07
"2018-09-09 01:35:00",5015,"CKVY",12.76,38.19,37.8,38.32,37.39,75.15,77.2,75.08,0.587,31.06,31.27,30.72,3.682,4.089,127.2,13.74,3.507,0,7.27,-0.0009923324,-0.0008015696,2.5E-07
"2018-09-09 01:40:00",5016,"CKVY",12.78,38.82,38.33,38.88,37.88,73.67,76.24,73.64,0.59,31.21,31.6,30.87,3.37,3.507,141.9,7.173,4.822,0,7.27,-0.0009923324,-0.0008015696,2.5E-07
"2018-09-09 01:45:00",5017,"CKVY",12.77,36.97,38.39,39.31,36.97,76.39,76.39,70.35,0.569,30.48,31.21,29.86,3.251,3.191,210.8,17.49,4.384,0,7.27,-0.001406461,-0.001358935,2.5E-07
"2018-09-09 01:50:00",5018,"CKVY",12.77,37.21,36.88,37.4,36.29,75.63,78.14,75.02,0.569,30.23,30.38,30.05,3.011,3.208,206.6,12.6,3.946,0,7.27,-0.001406461,-0.001358935,2.5E-07
"2018-09-09 01:55:00",5019,"CKVY",12.76,40.3,37.95,40.3,36.66,68.15,77.76,68.15,0.578,30.51,30.91,30.14,2.32,2.637,242.8,49.6,3.507,0,7.269,-0.001406461,-0.001358935,2.5E-07
"2018-09-09 02:00:00",5020,"CKVY",12.77,39.25,39.83,40.43,39.19,70.66,70.66,67.91,0.576,30.65,30.86,30.46,1.798,2.206,208.3,14.3,3.507,0,7.27,-0.002242046,-0.002518713,2.5E-07
"2018-09-09 02:05:00",5021,"CKVY",12.76,38.58,38.7,39.25,38.52,70.84,72.79,70.59,0.562,30.39,30.72,29.92,1.314,1.425,307.8,47.72,1.754,0,7.27,-0.002242046,-0.002518713,2.5E-07
"2018-09-09 02:10:00",5022,"CKVY",12.76,38.21,38.48,38.71,38.21,72.52,72.59,70.26,0.567,30.05,30.35,29.65,0.933,1.165,142.6,57.06,1.754,0,7.271,-0.002242046,-0.002518713,2.5E-07
"2018-09-09 02:15:00",5023,"CKVY",12.76,38.52,38.44,38.65,38.09,71.12,72.76,71.05,0.563,30.15,30.34,29.91,0.507,0.647,5.324,28.4,1.096,0,7.271,-0.004690437,-0.00643984,2.5E-07
"2018-09-09 02:20:00",5024,"CKVY",12.76,38.59,38.7,38.89,38.46,70.57,71.29,70.19,0.56,30.01,30.17,29.8,0.567,0.609,58.53,42.98,1.534,0,7.271,-0.004690437,-0.00643984,2.5E-07
"2018-09-09 02:25:00",5025,"CKVY",12.75,38.65,38.54,38.71,38.34,70.19,72.08,70.16,0.558,29.98,30.31,29.69,0.382,0.432,239.1,85.1,1.534,0,7.271,-0.004690437,-0.00643984,2.5E-07
"2018-09-09 02:30:00",5026,"CKVY",12.75,38.83,38.91,39.08,38.59,67.68,70.19,67.62,0.542,29.69,30.05,29.01,0.648,0.482,255.1,63.28,2.63,0,7.271,-0.005967485,-0.008831541,2.5E-07
"2018-09-09 02:35:00",5027,"CKVY",12.74,38.09,38.61,38.89,37.97,68.51,68.51,66.59,0.533,28.73,29.18,28.45,1.181,0.836,247,44.57,3.069,0,7.271,-0.005967485,-0.008831541,2.5E-07
"2018-09-09 02:40:00",5028,"CKVY",12.74,36.49,36.99,37.97,36.36,71.08,71.87,68.47,0.519,28.3,28.73,27.9,1.916,1.603,278.3,36.4,3.726,0,7.271,-0.005967485,-0.008831541,2.5E-07
"2018-09-09 02:45:00",5029,"CKVY",12.74,36.79,36.77,36.98,36.36,71.77,71.77,68.75,0.531,27.9,28.57,27.52,2.088,2.124,245.4,28.09,5.261,0,7.271,-0.003679782,-0.004748673,2.5E-07
"2018-09-09 02:50:00",5030,"CKVY",12.73,37.29,36.91,37.29,36.67,70.22,72.63,69.68,0.53,28.52,28.87,28.15,1.756,1.94,269.1,24,2.411,0,7.272,-0.003679782,-0.004748673,2.5E-07
"2018-09-09 02:55:00",5031,"CKVY",12.73,38.77,37.91,38.77,37.1,65.04,70.16,64.94,0.52,28.06,28.41,27.81,1.485,1.587,308.5,21.96,2.192,0,7.272,-0.003679782,-0.004748673,2.5E-07
"2018-09-09 03:00:00",5032,"CKVY",12.73,39.82,39.34,39.95,38.71,62.64,65.04,62.5,0.522,28.02,28.23,27.79,1.484,1.413,297.6,22.83,2.411,0,7.273,-0.003398892,-0.004291431,2.5E-07
"2018-09-09 03:05:00",5033,"CKVY",12.73,38.83,39.6,39.89,38.83,65.35,65.39,62.64,0.524,28.27,28.63,28.03,1.567,1.611,238.7,19.43,3.507,0,7.274,-0.003398892,-0.004291431,2.5E-07
"2018-09-09 03:10:00",5034,"CKVY",12.71,35.87,36.82,38.77,35.68,74.55,74.55,65.32,0.532,27.83,28.58,27.48,2.003,1.725,234.5,12.96,3.726,0,7.274,-0.003398892,-0.004291431,2.5E-07
"2018-09-09 03:15:00",5035,"CKVY",12.71,36.73,35.48,36.73,34.76,76.51,81.7,74.55,0.564,29.17,30.27,28.1,2.825,2.338,258,13.07,5.699,0,7.274,-0.003069108,-0.003775452,2.5E-07
"2018-09-09 03:20:00",5036,"CKVY",12.71,37.79,38.07,38.71,36.67,70.61,76.4,69.81,0.543,29.62,30.06,28.91,3.956,3.297,254.6,12.29,6.357,0,7.274,-0.003069108,-0.003775452,2.5E-07
"2018-09-09 03:25:00",5037,"CKVY",12.71,36.62,37.22,37.85,36.55,72.67,72.67,70.23,0.534,28.75,29.07,28.43,3.581,3.95,224.4,27.03,4.822,0,7.276,-0.003069108,-0.003775452,2.5E-07
"2018-09-09 03:30:00",5038,"CKVY",12.71,36.37,36.51,36.62,36.37,74.42,74.52,72.67,0.541,28.84,29.11,28.63,2.243,2.964,253.8,25.35,0.877,0,7.275,-0.00129554,-0.001210718,2.5E-07
"2018-09-09 03:35:00",5039,"CKVY",12.7,36.62,36.35,36.62,36.13,74.77,74.77,73.81,0.549,28.98,29.38,28.77,0.836,1.51,344.2,74.53,1.754,0,7.276,-0.00129554,-0.001210718,2.5E-07
"2018-09-09 03:40:00",5040,"CKVY",12.7,37.05,36.62,37.12,36.25,72.64,74.8,72.64,0.543,29.14,29.39,28.97,0.954,0.741,19.16,8.98,2.63,0,7.277,-0.00129554,-0.001210718,2.5E-07
"2018-09-09 03:45:00",5041,"CKVY",12.69,36.81,37.39,37.67,36.75,74.53,74.53,70.69,0.552,29,29.48,28.59,1.172,1.081,8.64,28.17,2.411,0,7.276,-0.004522971,-0.006181204,2.5E-07
"2018-09-09 03:50:00",5042,"CKVY",12.7,36.62,36.41,36.75,36.07,71.61,77.82,71.61,0.526,29.3,30.24,28.23,1.151,1.188,121.8,69.51,1.973,0,7.275,-0.004522971,-0.006181204,2.5E-07
"2018-09-09 03:55:00",5043,"CKVY",12.69,37.43,37.09,37.43,36.56,69.9,71.61,69.9,0.53,28.4,28.55,28.12,0.564,0.908,151.6,12.09,1.315,0,7.276,-0.004522971,-0.006181204,2.5E-07
"2018-09-09 04:00:00",5044,"CKVY",12.69,38.11,37.81,38.11,37.24,66.67,69.9,66.67,0.519,28.44,28.76,27.9,0.491,0.482,264.4,50.32,1.096,0,7.276,-0.005006796,-0.007053548,2.5E-07
"2018-09-09 04:05:00",5045,"CKVY",12.69,38.49,38.56,38.98,38.05,65.65,66.67,63.24,0.519,27.7,28.05,27.34,0.827,0.663,284.2,30.67,3.069,0,7.276,-0.005006796,-0.007053548,2.5E-07
"2018-09-09 04:10:00",5046,"CKVY",12.68,34.66,36.23,38.43,34.66,75.85,75.85,65.65,0.515,27.62,27.94,27.41,1.511,1.137,224,10.33,3.069,0,7.277,-0.005006796,-0.007053548,2.5E-07
"2018-09-09 04:15:00",5047,"CKVY",12.68,34.1,34.23,34.66,34.04,80.5,80.5,75.98,0.535,28.51,28.8,27.87,1.685,1.665,195.8,17,2.411,0,7.277,-0.004334569,-0.005870854,2.5E-07
"2018-09-09 04:20:00",5048,"CKVY",12.68,33.92,34.1,34.29,33.79,80,81.8,79.11,0.528,28.68,29.29,28.13,1.398,1.604,174.7,26.22,1.534,0,7.276,-0.004334569,-0.005870854,2.5E-07
"2018-09-09 04:25:00",5049,"CKVY",12.68,33.61,33.7,33.92,33.48,80.5,81.7,78.7,0.524,28.29,28.72,27.82,1.387,1.387,326.8,20.81,3.069,0,7.277,-0.004334569,-0.005870854,2.5E-07
"2018-09-09 04:30:00",5050,"CKVY",12.67,34.1,33.54,34.16,33.05,78.35,81.5,78.35,0.521,28.13,28.33,27.95,1.819,1.594,274.8,10.65,3.288,0,7.276,-0.003865373,-0.005071952,2.5E-07
"2018-09-09 04:35:00",5051,"CKVY",12.67,35.03,34.66,35.09,34.04,74.44,78.35,74.44,0.513,27.89,28.15,27.59,2.212,2.007,300.3,10.69,2.63,0,7.276,-0.003865373,-0.005071952,2.5E-07
"2018-09-09 04:40:00",5052,"CKVY",12.66,35.77,35.4,35.89,34.9,71.79,74.44,71.76,0.51,27.7,27.91,27.48,1.953,2.103,323.8,13.43,2.63,0,7.276,-0.003865373,-0.005071952,2.5E-07
"2018-09-09 04:45:00",5053,"CKVY",12.66,36.08,35.95,36.08,35.71,72.38,72.41,71.31,0.52,27.83,28.08,27.48,1.591,1.729,3.955,9.93,1.534,0,7.277,-0.00308603,-0.003814183,2.5E-07
"2018-09-09 04:50:00",5054,"CKVY",12.65,36.88,36.38,36.88,36.02,70.04,72.38,70.04,0.52,27.94,28.21,27.66,1.466,1.468,353.9,17.21,2.192,0,7.277,-0.00308603,-0.003814183,2.5E-07
"2018-09-09 04:55:00",5055,"CKVY",12.64,37.14,37.17,37.38,36.82,68.71,70.08,68.4,0.515,27.91,28.11,27.68,1.52,1.465,349.7,7.771,2.411,0,7.278,-0.00308603,-0.003814183,2.5E-07
"2018-09-09 05:00:00",5056,"CKVY",12.65,37.33,37.13,37.39,36.77,68.95,69.71,68.68,0.521,27.98,28.19,27.59,1.778,1.646,355.4,5.984,2.63,0,7.278,-0.003650531,-0.004708287,2.5E-07
"2018-09-09 05:05:00",5057,"CKVY",12.63,35.84,36.6,37.39,35.78,72.8,73.25,68.2,0.519,27.88,28.34,27.17,2.013,1.915,295.9,37.01,3.069,0,7.279,-0.003650531,-0.004708287,2.5E-07
"2018-09-09 05:10:00",5058,"CKVY",12.64,35.04,35.47,35.91,35.04,75.89,75.89,72.73,0.524,28.03,28.31,27.76,2.164,2.113,274.6,8.09,2.85,0,7.279,-0.003650531,-0.004708287,2.5E-07
"2018-09-09 05:15:00",5059,"CKVY",12.64,32.44,33.76,35.1,32.38,79.64,79.64,75.93,0.495,27.49,28.72,26.67,2.207,2.173,252.7,3.692,3.069,0,7.28,-0.002919814,-0.003557517,2.5E-07
"2018-09-09 05:20:00",5060,"CKVY",12.63,32.32,32.23,32.44,32.01,85.6,85.6,79.7,0.53,27.81,28.56,26.82,2.137,2.242,251.6,6.672,3.288,0,7.279,-0.002919814,-0.003557517,2.5E-07
"2018-09-09 05:25:00",5061,"CKVY",12.62,33.43,32.81,33.43,32.32,83.6,87.7,83.6,0.541,29.15,29.44,28.52,1.902,1.974,294.6,12.3,1.973,0,7.279,-0.002919814,-0.003557517,2.5E-07
"2018-09-09 05:30:00",5062,"CKVY",12.63,34.48,34.03,34.61,33.37,77.64,83.6,77.64,0.524,28.88,29.23,28.2,1.569,1.818,288.9,34.57,2.192,0,7.279,-0.003391892,-0.004277441,2.5E-07
"2018-09-09 05:35:00",5063,"CKVY",12.63,34.3,34.42,34.61,34.18,77.68,77.71,76.79,0.52,28.03,28.31,27.82,0.894,1.177,161.7,20.64,0.219,0,7.279,-0.003391892,-0.004277441,2.5E-07
"2018-09-09 05:40:00",5064,"CKVY",12.62,33.8,34.2,34.48,33.8,78.43,79.33,76.55,0.515,27.93,28.23,27.52,0.827,0.821,136.3,9.01,2.63,0,7.278,-0.003391892,-0.004277441,2.5E-07
"2018-09-09 05:45:00",5065,"CKVY",12.62,33.68,33.47,33.8,33.19,82.4,83.8,78.43,0.539,28.71,29.14,27.74,0.832,0.773,83.4,22.67,1.973,0,7.279,-0.004753555,-0.006660398,0.0001351834
"2018-09-09 05:50:00",5066,"CKVY",12.62,34.11,34.09,34.73,33.25,78.09,82.3,76.34,0.519,28.29,28.88,27.77,1.129,1.004,77.25,53.24,1.754,0,7.278,-0.004753555,-0.006660398,0.0001351834
"2018-09-09 05:55:00",5067,"CKVY",12.61,33.93,33.81,34.18,33.62,82,83,78.16,0.541,28.86,29.21,27.97,0.822,0.995,149.4,31.07,2.411,0,7.279,-0.004753555,-0.006660398,0.0001351834
"2018-09-09 06:00:00",5068,"CKVY",12.61,32.32,33.11,34.05,32.2,85,85,80.9,0.526,28.3,29.12,27.34,1.215,1.05,204.1,8.7,3.288,0,7.279,-0.004619155,-0.006411652,0.003886876
"2018-09-09 06:05:00",5069,"CKVY",12.59,32.38,32.29,32.57,31.95,85.5,88.4,85,0.531,28.9,29.36,28.15,1.484,1.353,201.5,16.49,2.85,0,7.28,-0.004619155,-0.006411652,0.003886876
"2018-09-09 06:10:00",5070,"CKVY",12.6,31.27,31.54,32.45,31.09,82.4,85.4,81.5,0.489,26.8,28.53,26.37,1.96,1.803,211.1,6.037,2.63,0,7.28,-0.004619155,-0.006411652,0.003886876
"2018-09-09 06:15:00",5071,"CKVY",12.6,30.72,31.01,31.27,30.59,83.7,83.9,82,0.485,26.44,26.63,26.21,2.122,1.938,180.3,9.33,5.042,0,7.279,0.001262475,0.002134357,0.01278587
"2018-09-09 06:20:00",5072,"CKVY",12.6,30.29,30.56,30.78,30.17,83.7,83.7,82.7,0.477,26.03,26.42,25.82,2.977,2.48,176.5,15.29,7.453,0,7.279,0.001262475,0.002134357,0.01278587
"2018-09-09 06:25:00",5073,"CKVY",12.6,29.36,29.83,30.29,29.3,87.1,87.1,83.6,0.478,25.99,26.18,25.8,3.677,3.3,145.5,14.9,5.918,0,7.279,0.001262475,0.002134357,0.01278587
"2018-09-09 06:30:00",5074,"CKVY",12.6,29.37,29.49,29.74,29.36,88,88.2,87.1,0.483,26.28,26.54,26.02,4.215,4.043,126.7,8.77,7.014,0,7.279,0.00192359,0.003301497,0.03074259
"2018-09-09 06:35:00",5075,"CKVY",12.6,29.49,29.45,29.61,29.3,88.8,88.9,88,0.49,26.5,26.7,26.2,4.328,4.287,130.2,10.05,6.576,3.671572E-05,7.279,0.00192359,0.003301497,0.03074259
"2018-09-09 06:40:00",5076,"CKVY",12.59,29.43,29.62,29.8,29.43,88.4,89.2,88.4,0.487,26.72,27,26.44,4.648,4.509,139.1,6.63,6.795,0.0375127,7.279,0.00192359,0.003301497,0.03074259
"2018-09-09 06:45:00",5077,"CKVY",12.59,30.05,29.67,30.11,29.43,88.5,89.2,88.4,0.499,26.79,27.12,26.43,4.811,4.703,125.2,7.52,6.138,0.17925,7.28,0.001917983,0.003274029,0.06399246
"2018-09-09 06:50:00",5078,"CKVY",12.59,30.85,30.45,30.91,29.92,86.3,88.5,86.1,0.503,27.14,27.3,26.92,4.607,4.764,114.1,7.25,5.48,0.5070513,7.28,0.001917983,0.003274029,0.06399246
"2018-09-09 06:55:00",5079,"CKVY",12.59,31.53,31.31,31.65,30.73,84.9,86.4,84.9,0.509,27.49,27.72,27.12,4.244,4.423,108,6.336,4.822,1.084039,7.28,0.001917983,0.003274029,0.06399246
"2018-09-09 07:00:00",5080,"CKVY",12.58,31.72,31.71,31.84,31.47,83.8,84.9,83.8,0.506,27.53,27.67,27.26,3.56,3.914,127.3,10.75,3.507,1.943501,7.282,0.002644807,0.004405703,0.1051004
"2018-09-09 07:05:00",5081,"CKVY",12.59,31.22,31.39,31.72,31.16,83.5,83.8,83.3,0.494,27,27.38,26.81,3.495,3.478,153.4,3.077,4.384,3.360381,7.282,0.002644807,0.004405703,0.1051004
"2018-09-09 07:10:00",5082,"CKVY",12.59,31.84,31.3,31.84,30.85,82.7,84.3,82.7,0.502,26.93,27.21,26.53,3.183,3.372,172.4,8.21,3.946,5.660029,7.283,0.002644807,0.004405703,0.1051004
"2018-09-09 07:15:00",5083,"CKVY",12.6,30.97,31.65,32.09,30.97,81.6,82.7,80.4,0.478,26.56,27.24,25.85,2.43,2.859,208.1,32.41,2.411,9.022535,7.283,0.003363586,0.00508687,0.1494202
"2018-09-09 07:20:00",5084,"CKVY",12.61,31.65,31.07,31.72,30.73,83.5,84.7,81.7,0.503,26.79,27.34,26,1.723,2.03,116.1,40.69,2.85,13.35333,7.283,0.003363586,0.00508687,0.1494202
"2018-09-09 07:25:00",5085,"CKVY",12.62,31.84,31.77,31.84,31.59,81.7,83.5,81.7,0.496,27.02,27.35,26.78,1.759,1.683,162.8,7.35,3.507,19.76816,7.283,0.003363586,0.00508687,0.1494202
"2018-09-09 07:30:00",5086,"CKVY",12.65,32.46,32.11,32.52,31.72,79.92,82,79.86,0.497,26.98,27.21,26.74,2.195,1.906,174.5,8.02,2.85,28.9277,7.284,0.005030965,0.006313258,0.1950204
"2018-09-09 07:35:00",5087,"CKVY",12.66,30.79,31.53,32.64,30.73,84.8,84.8,79.89,0.493,26.71,27.19,26.28,2.64,2.457,253.7,18.88,4.384,39.65938,7.285,0.005030965,0.006313258,0.1950204
"2018-09-09 07:40:00",5088,"CKVY",12.69,30.66,30.64,30.85,30.48,86.1,86.1,84.5,0.498,26.74,27.07,26.49,2.759,2.742,242.9,5.524,4.384,51.10785,7.286,0.005030965,0.006313258,0.1950204
"2018-09-09 07:45:00",5089,"CKVY",12.71,31.34,30.91,31.34,30.6,85.3,86.3,85.2,0.507,27.13,27.45,26.92,2.85,2.848,239.2,14.84,3.507,62.4093,7.287,0.00845226,0.01014603,0.2411395
"2018-09-09 07:50:00",5090,"CKVY",12.74,32.21,31.79,32.27,31.22,81.9,85.5,81.9,0.504,27.54,27.78,27.27,2.565,2.697,257.1,13.2,3.507,74.40871,7.288,0.00845226,0.01014603,0.2411395
"2018-09-09 07:55:00",5091,"CKVY",12.77,33.08,32.67,33.14,32.21,80,81.9,80,0.51,27.53,27.74,27.24,2.107,2.351,241.3,14.66,3.288,86.62904,7.289,0.00845226,0.01014603,0.2411395
"2018-09-09 08:00:00",5092,"CKVY",12.81,34.93,33.89,34.93,33.01,75.77,80.5,75.67,0.52,27.88,28.22,27.51,1.775,1.927,216.2,19.84,2.411,99.0677,7.291,0.01181699,0.01385348,0.2867209
"2018-09-09 08:05:00",5093,"CKVY",12.9,36.72,35.81,36.79,34.93,72.33,75.84,72.27,0.533,28.2,28.81,27.77,1.486,1.624,225.8,17.41,2.411,112.235,7.292,0.01181699,0.01385348,0.2867209
"2018-09-09 08:10:00",5094,"CKVY",13,38.15,37.75,38.39,36.66,71.92,72.47,69.41,0.561,29.08,29.9,28.63,1.923,1.579,171.8,20.49,5.261,126.2753,7.294,0.01181699,0.01385348,0.2867209
"2018-09-09 08:15:00",5095,"CKVY",13.17,37.9,37.69,38.15,37.34,77.14,77.69,71.92,0.596,30.67,31.45,29.78,2.451,2.213,140.5,10.62,4.822,140.9636,7.296,0.01726502,0.01997614,0.3311111
"2018-09-09 08:20:00",5096,"CKVY",13.37,38.89,38.29,38.89,37.77,74.53,77.14,74.36,0.598,31.18,31.61,30.92,2.82,2.69,138.1,16.2,3.288,156.2554,7.298,0.01726502,0.01997614,0.3311111
"2018-09-09 08:25:00",5097,"CKVY",13.54,39.88,39.43,39.94,38.76,72.23,74.53,70.96,0.603,31.39,31.92,30.74,2.404,2.716,105.8,13.42,3.288,171.3755,7.3,0.01726502,0.01997614,0.3311111
"2018-09-09 08:30:00",5098,"CKVY",13.67,40.68,40.24,40.68,39.88,70.1,72.2,69.72,0.604,31.39,31.97,30.92,1.942,2.111,94,17.71,2.192,186.7656,7.302,0.02277757,0.02652518,0.3741063
"2018-09-09 08:35:00",5099,"CKVY",13.76,40.87,40.89,41.11,40.56,67.8,70.44,67.73,0.588,31.36,31.88,31.03,1.82,1.844,110.2,15.19,3.288,201.3803,7.304,0.02277757,0.02652518,0.3741063
"2018-09-09 08:40:00",5100,"CKVY",13.96,42.29,41.37,42.35,40.74,63.34,68.07,63.23,0.58,30.67,31.21,30.26,1.939,1.866,130.3,13.94,3.507,215.6129,7.306,0.02277757,0.02652518,0.3741063
"2018-09-09 08:45:00",5101,"CKVY",13.87,44.2,43.15,44.26,42.29,61.99,64.3,61.99,0.611,31.49,32.51,30.66,2.185,2.081,158.4,10.86,3.726,229.555,7.307,0.02880696,0.03306698,0.4169407
"2018-09-09 08:50:00",5102,"CKVY",13.79,44.94,44.64,44.94,44.08,60.38,63.61,59.76,0.612,32.31,33.16,31.65,2.392,2.306,150.3,10.93,3.507,243.7831,7.309,0.02880696,0.03306698,0.4169407
"2018-09-09 08:55:00",5103,"CKVY",13.73,46.05,45.5,46.05,44.81,56.39,60.68,54.4,0.596,31.7,32.67,30.3,2.584,2.448,163,14.4,3.946,258.5791,7.311,0.02880696,0.03306698,0.4169407
"2018-09-09 09:00:00",5104,"CKVY",13.69,47.9,46.98,47.9,46.05,53.5,59.17,51.65,0.607,31.77,33.19,30.05,2.826,2.692,160.6,15,4.603,274.2165,7.313,0.03719389,0.04353346,0.4575699
"2018-09-09 09:05:00",5105,"CKVY",13.66,48.21,47.98,48.27,47.71,53.5,55.22,51.44,0.614,31.96,32.59,30.76,2.82,2.855,185.9,12.84,3.726,289.7843,7.314,0.03719389,0.04353346,0.4575699
"2018-09-09 09:10:00",5106,"CKVY",13.63,48.95,48.63,49.01,48.08,51.1,54.98,50.48,0.603,32.28,33.14,31.26,2.822,2.824,187.2,10.64,4.384,305.4948,7.316,0.03719389,0.04353346,0.4575699
"2018-09-09 09:15:00",5107,"CKVY",13.61,49,48.86,49.12,48.63,48.38,51.71,48.38,0.572,30.92,31.88,30.37,2.86,2.87,208.1,15.47,4.603,320.6574,7.318,0.04557685,0.05390406,0.4970151
"2018-09-09 09:20:00",5108,"CKVY",13.6,49.68,49.42,49.74,48.87,46.8,49.44,46.42,0.567,30.59,31.28,29.81,3.153,2.928,207.9,11.99,5.48,335.5619,7.319,0.04557685,0.05390406,0.4970151
"2018-09-09 09:25:00",5109,"CKVY",13.59,51.03,50.36,51.09,49.61,44.01,46.76,43.26,0.561,29.83,30.42,29.32,3.231,3.245,203.8,17.35,5.261,350.7422,7.321,0.04557685,0.05390406,0.4970151
"2018-09-09 09:30:00",5110,"CKVY",13.59,52.5,51.63,52.5,51.03,42.09,44.22,42.09,0.566,29.91,30.73,29.32,3.268,3.276,194.3,19.19,5.699,365.8547,7.322,0.05396041,0.06440634,0.5355237
"2018-09-09 09:35:00",5111,"CKVY",13.58,53.42,53.42,53.91,52.44,39.54,42.7,37.93,0.55,29.83,30.87,28.55,2.898,3.107,200.3,15.37,4.603,380.9591,7.323,0.05396041,0.06440634,0.5355237
"2018-09-09 09:40:00",5112,"CKVY",13.58,54.65,53.51,54.65,52.92,38.44,40.67,38.1,0.56,29.51,30.14,28.97,2.688,2.793,196.8,22,4.603,395.8972,7.324,0.05396041,0.06440634,0.5355237
"2018-09-09 09:45:00",5113,"CKVY",13.58,55.39,55.41,55.76,54.53,36.97,38.44,35.28,0.553,29.23,30.06,28.52,2.232,2.435,201.9,32.85,3.288,411.0805,7.325,0.06322823,0.07475837,0.5710325
"2018-09-09 09:50:00",5114,"CKVY",13.58,56.75,55.88,56.81,55.14,35.28,37,35.08,0.555,29.46,30.31,29.02,1.773,2.006,174.7,49.05,2.63,426.7182,7.327,0.06322823,0.07475837,0.5710325
"2018-09-09 09:55:00",5115,"CKVY",13.57,56.31,56.43,57,56,36.31,36.69,35.35,0.562,29.81,30.19,29.28,1.496,1.638,224.4,24.13,3.288,442.313,7.328,0.06322823,0.07475837,0.5710325
"2018-09-09 10:00:00",5116,"CKVY",13.57,57.47,57.02,57.47,56.25,34.25,36.31,34.04,0.552,29.64,30.35,28.99,1.462,1.406,164.6,37.28,3.507,457.7861,7.329,0.06964821,0.07928882,0.6035236
"2018-09-09 10:05:00",5117,"CKVY",13.56,57.9,57.95,58.46,57.41,33.01,34.45,32.87,0.541,29.54,30.2,29,1.746,1.621,179.5,34.82,4.384,473.6758,7.33,0.06964821,0.07928882,0.6035236
"2018-09-09 10:10:00",5118,"CKVY",13.55,58.26,58.04,58.51,57.46,33.93,34.35,32.98,0.563,29.62,30.09,28.92,1.702,1.684,142.8,39.61,3.726,489.7093,7.33,0.06964821,0.07928882,0.6035236
"2018-09-09 10:15:00",5119,"CKVY",13.56,59.31,58.52,59.31,58.14,32.22,35,31.02,0.555,29.41,30.76,28.02,1.972,1.921,137.2,34.74,5.48,504.8323,7.332,0.07792975,0.08859952,0.6335657
"2018-09-09 10:20:00",5120,"CKVY",13.56,59.86,59.77,60.18,59.19,32.08,32.66,30.95,0.564,29.67,30.36,29.09,1.85,1.945,123.5,16.67,3.507,518.2379,7.332,0.07792975,0.08859952,0.6335657
"2018-09-09 10:25:00",5121,"CKVY",13.54,59.84,60.3,60.77,59.78,32.18,32.73,31.15,0.565,30.15,30.78,29.63,1.838,1.775,109.3,37.91,5.042,530.9275,7.333,0.07792975,0.08859952,0.6335657
"2018-09-09 10:30:00",5122,"CKVY",13.55,61.13,60.73,61.13,59.9,31.9,32.21,30.66,0.586,30.06,31,29.71,1.211,1.483,63.74,67.52,1.534,544.2921,7.334,0.08571122,0.09719927,0.6603286
"2018-09-09 10:35:00",5123,"CKVY",13.55,62.49,62.55,63.41,61.01,29.15,31.87,28.13,0.562,30.36,31.23,29.38,1.236,1.142,125.9,36.74,3.946,557.5625,7.334,0.08571122,0.09719927,0.6603286
"2018-09-09 10:40:00",5124,"CKVY",13.55,62.24,61.97,62.61,61.44,29.09,29.84,27.51,0.556,29.21,30.53,28.32,1.526,1.52,138.8,27.38,5.48,570.941,7.334,0.08571122,0.09719927,0.6603286
"2018-09-09 10:45:00",5125,"CKVY",13.55,63.28,63.08,64.09,62.12,26.41,29.98,25.79,0.524,29.43,30.67,27.91,2.085,1.76,144.5,28.81,5.042,583.7021,7.334,0.09316269,0.1046751,0.6848099
"2018-09-09 10:50:00",5126,"CKVY",13.54,63.95,63.37,63.95,62.85,26.44,26.96,25.76,0.537,28.4,29.3,27.45,2.17,2.198,152.7,32.73,4.384,596.2573,7.335,0.09316269,0.1046751,0.6848099
"2018-09-09 10:55:00",5127,"CKVY",13.54,64.81,64.5,65,63.89,26.2,27.23,25.86,0.548,29.4,30.29,28.6,1.919,1.966,124.1,28.39,4.165,607.4425,7.336,0.09316269,0.1046751,0.6848099
"2018-09-09 11:00:00",5128,"CKVY",13.52,64.55,64.25,64.81,63.69,27.43,28.08,26.23,0.569,29.79,30.45,28.97,2.006,2.049,115.1,29.12,4.165,617.54,7.337,0.1013508,0.1157856,0.7064345
"2018-09-09 11:05:00",5129,"CKVY",13.53,65.54,65.12,65.54,64.55,26.88,27.71,25.92,0.577,30.04,30.94,29.29,2.343,2.207,129.4,26.5,5.261,628.2125,7.336,0.1013508,0.1157856,0.7064345
"2018-09-09 11:10:00",5130,"CKVY",13.52,67.08,66.28,67.14,65.29,24.69,27.02,23.14,0.559,29.32,30.72,27.97,2.583,2.504,145.9,41.67,5.261,639.5588,7.336,0.1013508,0.1157856,0.7064345
"2018-09-09 11:15:00",5131,"CKVY",13.51,67.07,66.81,67.45,66.15,24.75,27.02,24.14,0.56,30.2,31.46,29.17,2.68,2.631,128,27.78,4.822,651.0013,7.336,0.1097329,0.126404,0.7238263
"2018-09-09 11:20:00",5132,"CKVY",13.52,68.3,67.63,68.49,66.95,23.18,25.03,22.7,0.547,29.63,30.92,28.82,2.458,2.506,134.1,29.17,4.822,662.2898,7.337,0.1097329,0.126404,0.7238263
"2018-09-09 11:25:00",5133,"CKVY",13.51,68.35,68.25,68.6,67.98,23.45,23.65,22.45,0.555,29.05,29.84,28.45,2.412,2.472,114.5,35.96,4.165,672.5055,7.337,0.1097329,0.126404,0.7238263
"2018-09-09 11:30:00",5134,"CKVY",13.51,68.59,68.79,69.33,68.29,22.35,23.75,20.77,0.533,28.34,30.04,27.28,2.336,2.377,166.6,40.28,5.918,681.5504,7.338,0.11671,0.1344647,0.7394284
"2018-09-09 11:35:00",5135,"CKVY",13.5,68.96,69.07,69.76,68.59,22.83,23.21,21.22,0.551,28.89,29.77,28.2,2.349,2.353,129.9,22.57,5.042,689.0243,7.337,0.11671,0.1344647,0.7394284
"2018-09-09 11:40:00",5136,"CKVY",13.51,70.81,69.71,70.87,68.71,22.21,23.27,21.83,0.571,29.81,30.63,29.11,2.099,2.14,236.5,91.9,7.234,695.9789,7.337,0.11671,0.1344647,0.7394284
"2018-09-09 11:45:00",5137,"CKVY",13.5,69.14,69.91,70.93,69.08,23.34,23.34,21.22,0.567,29.43,30.69,28.53,2.177,2.089,103.1,26.29,5.261,703.2953,7.338,0.1208602,0.1381306,0.7505366
"2018-09-09 11:50:00",5138,"CKVY",13.5,70,69.56,70.12,69.08,21.66,23.68,21.32,0.542,29.29,30.69,28.09,2.034,2.072,89.2,63.82,4.603,697.5616,7.338,0.1208602,0.1381306,0.7505366
"2018-09-09 11:55:00",5139,"CKVY",13.49,71.77,70.9,71.77,70,19.46,21.8,19.46,0.517,29.01,29.94,27.92,2.323,2.204,119.5,32.83,4.384,683.2028,7.338,0.1208602,0.1381306,0.7505366
"2018-09-09 12:00:00",5140,"CKVY",13.49,70.77,71.19,71.83,70.71,19.46,21.04,18.4,0.5,27.45,29,26.25,2.222,2.265,112,51.72,4.822,680.5519,7.337,0.118876,0.1362468,0.7593954
"2018-09-09 12:05:00",5141,"CKVY",13.49,71.08,70.71,71.14,70.16,20.49,21.93,18.88,0.532,28.04,30.11,26,2.758,2.517,30.28,27.69,6.138,700.3418,7.337,0.118876,0.1362468,0.7593954
"2018-09-09 12:10:00",5142,"CKVY",13.48,71.45,71.43,71.88,70.96,19.53,22.89,19.39,0.514,28.95,31.69,27.58,3.814,3.17,14.79,23.78,8.77,728.9225,7.337,0.118876,0.1362468,0.7593954
"2018-09-09 12:15:00",5143,"CKVY",13.48,71.2,71.02,71.51,70.77,20.28,21.31,19.46,0.529,28.21,29.51,27.53,4.537,4.202,339.6,27.73,7.891,742.2906,7.336,0.1306641,0.1534072,0.7642596
"2018-09-09 12:20:00",5144,"CKVY",13.47,71.39,71.33,72.25,70.58,20.49,23.85,19.05,0.538,29.02,32.65,27.09,5.23,4.878,19.98,17.47,9.43,739.2366,7.336,0.1306641,0.1534072,0.7642596
"2018-09-09 12:25:00",5145,"CKVY",13.47,71.51,71.65,72.25,71.08,19.33,21.38,18.43,0.509,27.94,29.75,26.64,4.557,4.97,355.9,20.16,8.11,743.2402,7.336,0.1306641,0.1534072,0.7642596
"2018-09-09 12:30:00",5146,"CKVY",13.46,72.74,72.31,72.99,71.51,22.27,22.27,19.12,0.612,29.3,32.04,27.33,4.559,4.482,29.3,38.8,7.672,749.7292,7.336,0.1397192,0.1688898,0.765133
"2018-09-09 12:35:00",5147,"CKVY",13.46,73.6,73.14,73.66,72.49,18.43,23.85,18.23,0.521,29.1,33.86,27.31,4.118,4.518,33.48,30.96,10.74,762.4351,7.335,0.1397192,0.1688898,0.765133
"2018-09-09 12:40:00",5148,"CKVY",13.45,73.09,73.54,74.21,72.97,19.49,20.83,18.16,0.542,29.02,30.68,27.62,4.505,4.277,26.49,37.93,8.11,766.1619,7.334,0.1397192,0.1688898,0.765133
"2018-09-09 12:45:00",5149,"CKVY",13.46,73.45,73.53,74.07,72.97,19.59,22.33,18.98,0.551,30.38,33.12,28.48,4.56,4.538,27.06,20.55,7.891,769.6238,7.335,0.1422849,0.170882,0.7621779
"2018-09-09 12:50:00",5150,"CKVY",13.44,73.45,73.48,74,73.08,20.45,22.71,18.53,0.575,29.83,33.22,27.9,4.842,4.492,27.74,20,11.18,771.91,7.335,0.1422849,0.170882,0.7621779
"2018-09-09 12:55:00",5151,"CKVY",13.45,73.2,73.47,74,73.01,19.25,21.58,18.5,0.537,29.71,32,28.09,4.997,4.935,33.87,19.77,10.08,774.9626,7.333,0.1422849,0.170882,0.7621779
"2018-09-09 13:00:00",5152,"CKVY",13.45,74.68,74.37,75.05,73.2,18.02,22.06,17.98,0.528,30.4,33.11,28.32,4.894,5.069,28.36,32.86,11.4,777.3171,7.333,0.1446681,0.1749684,0.7560673
"2018-09-09 13:05:00",5153,"CKVY",13.44,76.03,75.74,76.65,74.62,16,20.21,16,0.491,29.76,32.26,26.63,4.468,4.607,9.09,48.26,10.96,778.0316,7.333,0.1446681,0.1749684,0.7560673
"2018-09-09 13:10:00",5154,"CKVY",13.44,75.48,75.21,76.03,74.68,17.26,18.63,15.79,0.52,27.59,29.65,26.13,4.362,4.437,342,27.55,9.21,782.7007,7.334,0.1446681,0.1749684,0.7560673
"2018-09-09 13:15:00",5155,"CKVY",13.43,75.73,75.8,76.47,75.05,17.4,18.29,15.86,0.528,27.92,29.9,26.54,5.175,4.687,326.1,16.14,14.25,787.0377,7.333,0.1481287,0.1786963,0.7485604
"2018-09-09 13:20:00",5156,"CKVY",13.44,76.65,76.09,76.77,75.66,15.31,18.77,14.45,0.479,27.16,30.64,24.39,6.294,5.876,342.5,30.19,12.49,794.8006,7.333,0.1481287,0.1786963,0.7485604
"2018-09-09 13:25:00",5157,"CKVY",13.43,77.82,77.29,78.25,76.16,14.35,17.06,13.46,0.467,26.46,28.99,23.73,6.216,6.2,239.8,45.51,12.93,798.1366,7.333,0.1481287,0.1786963,0.7485604
"2018-09-09 13:30:00",5158,"CKVY",13.43,77.14,77.62,78.31,77.02,14.69,18.43,14.01,0.468,27.17,31.65,25.16,6.596,6.363,293.4,16.05,14.03,800.7181,7.332,0.1568067,0.1952044,0.7375569
"2018-09-09 13:35:00",5159,"CKVY",13.43,77.64,77.62,78.38,77.02,14.73,17.98,13.22,0.476,25.74,31.14,22.95,6.915,6.747,313.2,14.59,13.15,798.5063,7.333,0.1568067,0.1952044,0.7375569
"2018-09-09 13:40:00",5160,"CKVY",13.42,77.88,77.43,77.88,77.08,13.84,18.53,13.39,0.451,25.85,31.43,23.35,8.44,7.758,322.3,15.06,16.22,794.6827,7.332,0.1568067,0.1952044,0.7375569
"2018-09-09 13:45:00",5161,"CKVY",13.42,76.9,77.2,77.88,76.77,16.95,18.05,13.19,0.535,25.21,30.48,22.89,8.91,8.84,315.3,21.67,15.78,789.4415,7.331,0.1615086,0.2071167,0.7230157
"2018-09-09 13:50:00",5162,"CKVY",13.42,77.02,77.58,78.25,76.9,14.04,18.7,13.29,0.445,26.73,31.56,23.65,9.41,9.15,313.4,12.65,15.78,785.8637,7.33,0.1615086,0.2071167,0.7230157
"2018-09-09 13:55:00",5163,"CKVY",13.42,78.13,77.72,78.74,76.71,15.04,19.73,14.08,0.494,27.63,33.39,24.25,9.22,9.24,309.1,21.48,16.66,783.2119,7.329,0.1615086,0.2071167,0.7230157
"2018-09-09 14:00:00",5164,"CKVY",13.41,76.95,77.4,78.13,76.95,13.7,20.21,13.67,0.433,29.29,33.58,23.63,9.45,9.3,300.9,13.67,16,781.5399,7.329,0.1643281,0.2148963,0.7019047
"2018-09-09 14:05:00",5165,"CKVY",13.41,78.48,77.09,78.48,76.52,14.45,15.34,12.95,0.481,24.57,26.41,22.13,8.18,8.65,337,37.2,11.62,779.5082,7.327,0.1643281,0.2148963,0.7019047
"2018-09-09 14:10:00",5166,"CKVY",13.41,78.29,78.66,79.59,78.05,12.57,17.33,12.19,0.415,25.4,31.36,22.07,8.3,8.24,323.3,14.58,16.44,776.4182,7.328,0.1643281,0.2148963,0.7019047
"2018-09-09 14:15:00",5167,"CKVY",13.4,77.85,77.87,78.35,77.48,15.89,18.63,12.05,0.518,26.95,32.15,21.51,8.11,8.12,296,16.74,14.47,774.6058,7.328,0.1609882,0.2089809,0.681839
"2018-09-09 14:20:00",5168,"CKVY",13.39,77.85,78.07,78.84,77.54,13.73,17.84,12.4,0.447,26.53,30.97,21.97,8.6,8.55,289.3,18.19,12.93,768.056,7.327,0.1609882,0.2089809,0.681839
"2018-09-09 14:25:00",5169,"CKVY",13.39,79.2,78.63,79.63,77.85,13.29,16.4,11.85,0.452,25.43,29.15,22.14,8.08,8.21,272.3,17.56,16.22,766.1376,7.327,0.1609882,0.2089809,0.681839
"2018-09-09 14:30:00",5170,"CKVY",13.39,78.4,78.29,79.2,77.6,12.46,13.66,11.3,0.413,22.47,25.26,19.83,8.2,8.44,258.3,13.67,16.66,765.7521,7.326,0.1609857,0.2097318,0.6573437
"2018-09-09 14:35:00",5171,"CKVY",13.39,78.83,78.65,79.26,77.97,14.21,17.39,11.57,0.478,25.16,30.79,21.35,7.908,8.09,275.3,28.77,11.84,766.2065,7.326,0.1609857,0.2097318,0.6573437
"2018-09-09 14:40:00",5172,"CKVY",13.39,78.34,78.84,79.45,78.21,16.57,18.01,11.78,0.549,26.78,31.95,21.72,8.12,8.16,301.2,16.62,16.22,763.3344,7.325,0.1609857,0.2097318,0.6573437
"2018-09-09 14:45:00",5173,"CKVY",13.38,78.71,78.27,78.71,77.72,13.63,18.97,11.57,0.457,26.56,32.53,20.92,7.296,7.491,268.1,20.46,11.84,758.6063,7.326,0.1578745,0.204366,0.6281038
"2018-09-09 14:50:00",5174,"CKVY",13.38,78.46,78.63,78.95,78.34,9.76,13.83,9.76,0.324,21.99,25.3,16.85,7.404,7.214,280.8,15.98,12.71,755.1584,7.324,0.1578745,0.204366,0.6281038
"2018-09-09 14:55:00",5175,"CKVY",13.38,79.08,78.54,79.08,77.84,12.87,16.81,9.11,0.437,22.44,30,14.98,7.426,7.384,286.2,14.79,12.28,747.5636,7.325,0.1578745,0.204366,0.6281038
"2018-09-09 15:00:00",5176,"CKVY",13.37,79.2,78.76,79.2,78.46,11.92,14.93,10.72,0.406,22.8,27.25,19.36,8.21,7.76,266.9,14.09,15.56,740.676,7.324,0.1535205,0.1988331,0.6002058
"2018-09-09 15:05:00",5177,"CKVY",13.37,78.77,78.91,79.57,78.34,14.79,16.37,10.14,0.497,24.13,29.74,17.91,8.93,8.76,287,23.78,15.12,733.4955,7.323,0.1535205,0.1988331,0.6002058
"2018-09-09 15:10:00",5178,"CKVY",13.37,78.64,78.7,79.08,78.34,11.23,15.55,10.82,0.376,23.45,27.99,19.63,9.53,9.37,277.4,12.48,14.03,726.9881,7.323,0.1535205,0.1988331,0.6002058
"2018-09-09 15:15:00",5179,"CKVY",13.36,78.46,78.49,78.83,77.97,13.76,16.44,11.2,0.457,25.26,29.3,20.14,9.36,9.5,286,14.27,15.12,720.9176,7.322,0.1566079,0.2085477,0.565346
"2018-09-09 15:20:00",5180,"CKVY",13.36,79.2,78.67,79.57,77.53,14.11,16.85,12.53,0.48,26.18,30.4,22.56,8.48,8.74,289.8,16.06,13.81,713.0184,7.322,0.1566079,0.2085477,0.565346
"2018-09-09 15:25:00",5181,"CKVY",13.36,79.32,78.88,79.57,78.27,15.31,17.39,12.26,0.523,26.03,30.54,22.47,8.26,8.33,303.8,20.69,16.88,702.2237,7.322,0.1566079,0.2085477,0.565346
"2018-09-09 15:30:00",5182,"CKVY",13.36,78.71,78.77,79.45,78.15,11.78,17.53,11.74,0.395,27.33,31.23,21.41,8.48,8.41,287.9,13.08,17.97,688.4711,7.321,0.1479107,0.196074,0.5278738
"2018-09-09 15:35:00",5183,"CKVY",13.36,78.4,78.63,79.08,78.15,11.92,15.85,9.9,0.395,22.85,28.51,17.31,8.87,8.61,277.8,12.53,13.59,676.4399,7.32,0.1479107,0.196074,0.5278738
"2018-09-09 15:40:00",5184,"CKVY",13.36,79.08,78.97,79.45,78.21,12.4,17.87,11.78,0.42,25.33,32.01,21.19,8.06,8.49,316.1,23.02,12.49,663.5076,7.321,0.1479107,0.196074,0.5278738
"2018-09-09 15:45:00",5185,"CKVY",13.35,78.46,78.62,79.38,77.97,12.94,13.29,12.02,0.43,23.14,24.58,21.72,6.606,7.451,339.7,27.32,12.71,650.6386,7.32,0.1403123,0.1875018,0.4916243
"2018-09-09 15:50:00",5186,"CKVY",13.35,78.21,78.98,79.69,78.21,14.31,17.63,12.91,0.472,27.03,30.88,23.49,6.794,6.558,284.6,15.53,15.78,639.2863,7.32,0.1403123,0.1875018,0.4916243
"2018-09-09 15:55:00",5187,"CKVY",13.35,78.15,78.09,78.4,77.84,12.63,16.71,12.46,0.416,25.86,29.55,22.29,7.974,7.371,296.7,15.54,16,630.165,7.32,0.1403123,0.1875018,0.4916243
"2018-09-09 16:00:00",5188,"CKVY",13.35,78.83,78.57,79.08,78.21,16.02,16.88,12.33,0.539,25.49,30.2,22.41,9.35,8.48,310.5,13.34,17.1,618.7089,7.318,0.1314405,0.174555,0.4499894
"2018-09-09 16:05:00",5189,"CKVY",13.35,78.58,78.36,79.01,77.84,13.28,16.64,12.39,0.443,26.64,29.95,22.25,9.67,9.86,299.9,13.26,12.71,609.4529,7.318,0.1314405,0.174555,0.4499894
"2018-09-09 16:10:00",5190,"CKVY",13.34,79.12,78.46,79.18,77.96,11.98,16.81,11.23,0.407,24.68,29.49,20.11,9.12,9.36,306.9,14.63,13.37,602.3773,7.317,0.1314405,0.174555,0.4499894
"2018-09-09 16:15:00",5191,"CKVY",13.34,78.32,78.71,79.12,78.26,16.84,17.46,11.91,0.557,25.18,30.67,21.76,8.68,8.87,303.5,11.66,14.25,592.8046,7.317,0.1348146,0.1855215,0.4084542
"2018-09-09 16:20:00",5192,"CKVY",13.34,78.63,78.45,78.87,78.07,13.18,17.67,11.78,0.44,25.27,31.06,21.18,8.18,8.42,301,13.24,12.06,577.5991,7.316,0.1348146,0.1855215,0.4084542
"2018-09-09 16:25:00",5193,"CKVY",13.34,78.56,78.58,79.12,78.19,16.06,16.43,13.22,0.535,27.05,29.58,24.34,7.978,8.19,302.8,12.76,14.25,560.8011,7.316,0.1348146,0.1855215,0.4084542
"2018-09-09 16:30:00",5194,"CKVY",13.35,78.99,78.61,79.05,78.31,13.35,17.29,11.78,0.452,24.46,30.57,21.27,7.918,7.93,310.3,14.82,14.69,546.0797,7.315,0.1219779,0.1674368,0.3649641
"2018-09-09 16:35:00",5195,"CKVY",13.35,79.91,79.28,79.91,78.81,13.45,14.65,11.88,0.469,23.96,26.78,22.2,8.34,8.07,313.4,14.36,14.03,534.2313,7.315,0.1219779,0.1674368,0.3649641
"2018-09-09 16:40:00",5196,"CKVY",13.35,78,78.52,79.91,77.88,16.64,17.94,13.28,0.545,27.67,31.23,23.69,8.61,8.51,302.2,13.27,14.03,522.6824,7.316,0.1219779,0.1674368,0.3649641
"2018-09-09 16:45:00",5197,"CKVY",13.35,77.94,78.17,78.68,77.76,12.15,16.84,11.61,0.397,23.07,29.48,20.97,8.74,8.76,322.1,25,14.03,508.8172,7.315,0.1171085,0.163539,0.3205994
"2018-09-09 16:50:00",5198,"CKVY",13.34,78.8,78.5,79.17,77.82,15.54,15.54,11.84,0.522,24.06,28.16,20.97,8.14,8.41,307,15.1,11.84,496.4484,7.314,0.1171085,0.163539,0.3205994
"2018-09-09 16:55:00",5199,"CKVY",13.35,77.38,78.12,78.8,77.38,17.32,17.32,12.91,0.556,26.68,30.17,23.05,8.44,8.13,307.7,15.07,15.56,482.96,7.314,0.1171085,0.163539,0.3205994
"2018-09-09 17:00:00",5200,"CKVY",13.35,77.57,77.32,77.75,76.95,17.8,19.31,13.42,0.574,27.49,32.49,23.49,8.28,8.44,285.9,15.33,13.15,471.3478,7.313,0.1090411,0.1537422,0.2744752
"2018-09-09 17:05:00",5201,"CKVY",13.35,77.87,77.74,78.37,77.2,17.12,18.52,15.06,0.558,29.63,31.76,26.46,8.71,8.43,288.7,16.98,16.44,455.9453,7.313,0.1090411,0.1537422,0.2744752
"2018-09-09 17:10:00",5202,"CKVY",13.34,76.7,77.13,77.81,76.7,16.47,21.02,15.95,0.516,29.59,34.1,27.41,8.37,8.61,283,10.2,12.93,441.3705,7.312,0.1090411,0.1537422,0.2744752
"2018-09-09 17:15:00",5203,"CKVY",13.35,77.75,77.23,78.06,76.7,13.66,18.9,13.38,0.443,27.66,31.56,23.72,7.86,7.959,285,11.97,11.18,425.0049,7.312,0.09950814,0.1423976,0.2273536
"2018-09-09 17:20:00",5204,"CKVY",13.34,76.46,77.26,77.87,76.34,18.79,20.33,13.42,0.585,28.41,32.98,23.5,7.742,7.843,286.7,15.91,11.4,409.1635,7.312,0.09950814,0.1423976,0.2273536
"2018-09-09 17:25:00",5205,"CKVY",13.35,76.77,76.83,77.14,76.28,18.21,18.62,13.15,0.572,26.9,30.69,22.52,7.393,7.576,301.7,11.49,15.78,393.1015,7.31,0.09950814,0.1423976,0.2273536
"2018-09-09 17:30:00",5206,"CKVY",13.35,76.77,76.66,77.02,76.22,19.51,21.22,15.75,0.613,30.44,33.86,26.6,7.275,7.373,298.9,13.05,9.86,376.718,7.31,0.08768698,0.1269057,0.1815631
"2018-09-09 17:35:00",5207,"CKVY",13.35,76.59,76.41,76.89,75.97,18.49,21.6,18.49,0.577,32.81,34.29,30.61,6.621,7.013,295.2,15.21,9.21,361.6737,7.309,0.08768698,0.1269057,0.1815631
"2018-09-09 17:40:00",5208,"CKVY",13.36,76.21,76.42,76.83,76.03,17.36,18.79,14.99,0.536,28.49,30.92,25.57,6.605,6.624,298,12.74,13.37,346.8254,7.309,0.08768698,0.1269057,0.1815631
"2018-09-09 17:45:00",5209,"CKVY",13.36,75.35,75.54,76.21,75.23,16.84,20.3,16.84,0.505,30.53,31.97,27.33,6.971,6.731,297.2,12.68,15.12,332.3746,7.308,0.07514444,0.1095196,0.1359038
"2018-09-09 17:50:00",5210,"CKVY",13.35,76.1,75.61,76.16,75.35,16.3,20.68,15.06,0.501,28.68,32.58,24.99,7.437,7.231,307.3,14.06,11.84,316.7703,7.308,0.07514444,0.1095196,0.1359038
"2018-09-09 17:55:00",5211,"CKVY",13.36,75.24,75.57,76.22,74.99,19.93,20.51,16.02,0.595,29.57,32.17,26.38,7.235,7.382,299.7,18.88,13.81,299.6696,7.307,0.07514444,0.1095196,0.1359038
"2018-09-09 18:00:00",5212,"CKVY",13.38,75.36,75.23,75.49,74.99,18.9,20.88,17.39,0.567,29.58,32.44,27.82,6.815,7.152,297.9,11.96,10.52,285.774,7.307,0.06909479,0.1047974,0.0928245
"2018-09-09 18:05:00",5213,"CKVY",13.38,74.75,75.09,75.49,74.75,22.32,22.39,18.86,0.656,31.81,33.91,30.16,6.099,6.393,288.4,13.64,8.33,270.6673,7.305,0.06909479,0.1047974,0.0928245
"2018-09-09 18:10:00",5214,"CKVY",13.38,74.14,74.13,74.75,73.7,23.21,24.99,22.43,0.668,34.75,36.24,33.43,5.225,5.612,284.2,12.75,7.014,254.5482,7.305,0.06909479,0.1047974,0.0928245
"2018-09-09 18:15:00",5215,"CKVY",13.39,73.28,73.95,74.39,73.28,22.29,23.45,20.34,0.623,32.14,34.5,31.01,5.312,5.134,292.5,11.88,10.08,235.314,7.305,0.05103247,0.07833406,0.0528667
"2018-09-09 18:20:00",5216,"CKVY",13.39,72.91,73.01,73.34,72.79,22.94,23.63,22.08,0.634,32.99,33.86,31.96,5.554,5.455,302.8,12.66,8.99,217.886,7.304,0.05103247,0.07833406,0.0528667
"2018-09-09 18:25:00",5217,"CKVY",13.39,73.28,72.94,73.4,72.54,21.88,24.11,19.79,0.612,31.84,34,29.32,5.928,5.746,303.1,11.28,8.55,202.5061,7.303,0.05103247,0.07833406,0.0528667
"2018-09-09 18:30:00",5218,"CKVY",13.41,73.9,73.22,73.9,72.79,18.32,23.49,18.22,0.523,30.8,33.66,27.96,5.632,5.742,308.1,16.15,9.43,188.5333,7.302,0.04230212,0.06839205,0.02399513
"2018-09-09 18:35:00",5219,"CKVY",13.41,73.04,73.72,74.21,73.04,20.89,21.95,17.67,0.579,29.96,32.14,27.41,5.399,5.524,308.7,13.09,8.33,174.6329,7.302,0.04230212,0.06839205,0.02399513
"2018-09-09 18:40:00",5220,"CKVY",13.41,72.3,72.63,73.04,72.23,22.19,23.73,20.54,0.6,31.38,33.36,29.78,5.144,5.223,305.8,14.27,8.33,160.66,7.301,0.04230212,0.06839205,0.02399513
"2018-09-09 18:45:00",5221,"CKVY",13.43,70.94,71.42,72.36,70.82,23.87,24.93,22.26,0.617,32.59,33.43,31.65,5.035,5.178,307.4,10.94,7.891,147.1378,7.301,0.02436404,0.03417954,0.009762283
"2018-09-09 18:50:00",5222,"CKVY",13.31,70.45,70.68,71.06,70.32,24.52,25.13,22.39,0.623,32.34,33.22,30.6,4.864,4.972,305.2,12.24,8.11,133.3859,7.299,0.02436404,0.03417954,0.009762283
"2018-09-09 18:55:00",5223,"CKVY",13.12,71.56,70.78,71.56,70.26,20.58,24.52,20.54,0.543,30.54,32.49,28.84,4.646,4.727,316.7,11.26,7.453,118.7055,7.298,0.02436404,0.03417954,0.009762283
"2018-09-09 19:00:00",5224,"CKVY",13.05,71.74,71.78,71.99,71.43,20.2,20.72,19.52,0.536,28.64,29.37,28.07,4.324,4.513,321.6,12.85,6.357,103.4984,7.298,0.01879911,0.02705556,0.002311016
"2018-09-09 19:05:00",5225,"CKVY",13,70.2,71.07,71.8,70.2,22.74,23.04,20.03,0.573,29.92,30.97,28.55,4.028,4.148,316.3,8.14,5.261,88.90598,7.297,0.01879911,0.02705556,0.002311016
"2018-09-09 19:10:00",5226,"CKVY",12.98,69.77,69.97,70.39,69.71,22.84,23.63,22.22,0.567,30.37,31.37,29.59,3.683,3.84,316,7.462,4.384,76.04341,7.295,0.01879911,0.02705556,0.002311016
"2018-09-09 19:15:00",5227,"CKVY",12.97,69.77,69.5,69.83,69.21,20.89,23.35,20.89,0.519,29.17,30.51,27.88,3.399,3.526,327.1,7.582,4.384,64.62609,7.295,0.0127222,0.01927233,2.5E-07
"2018-09-09 19:20:00",5228,"CKVY",12.96,69.65,69.84,70.08,69.58,20.58,21.09,20.48,0.509,27.89,28.27,27.39,3.133,3.24,325.2,5.697,4.165,53.58484,7.294,0.0127222,0.01927233,2.5E-07
"2018-09-09 19:25:00",5229,"CKVY",12.95,68.47,69.11,69.71,68.47,22.84,22.94,20.51,0.543,28.37,29.24,27.43,3.094,3.106,312.7,9.79,3.946,41.34817,7.293,0.0127222,0.01927233,2.5E-07
"2018-09-09 19:30:00",5230,"CKVY",12.94,67.43,67.86,68.47,67.3,24.11,24.11,22.32,0.552,29.04,29.62,28.11,2.639,2.909,343.8,8.5,3.507,29.27733,7.291,0.006783866,0.01129192,2.5E-07
"2018-09-09 19:35:00",5231,"CKVY",12.94,67.25,67.31,67.49,67.07,25.96,25.96,24.04,0.591,29.9,31.19,29.4,2.04,2.33,348.5,4.195,1.534,19.38725,7.291,0.006783866,0.01129192,2.5E-07
"2018-09-09 19:40:00",5232,"CKVY",12.93,66.71,66.9,67.25,66.58,27.09,27.12,25.96,0.606,31.41,31.87,31.09,1.604,1.847,8.45,10.38,2.192,12.69463,7.289,0.006783866,0.01129192,2.5E-07
"2018-09-09 19:45:00",5233,"CKVY",12.93,65.92,66.04,66.71,65.67,26.03,28.22,25.79,0.566,31.21,32.22,29.83,1.494,1.506,19.49,8.24,2.192,8.469292,7.289,-0.0006228623,0.0005048237,2.5E-07
"2018-09-09 19:50:00",5234,"CKVY",12.92,65.43,65.72,66.04,65.3,25.45,27.47,25.45,0.544,30.43,31.34,29.15,1.842,1.634,359.8,9.64,3.288,5.097317,7.287,-0.0006228623,0.0005048237,2.5E-07
"2018-09-09 19:55:00",5235,"CKVY",12.91,66.91,65.78,66.91,65,23.46,27.2,23.12,0.528,28.74,30.47,27.07,2.19,2.063,349.6,9.73,4.165,2.934099,7.285,-0.0006228623,0.0005048237,2.5E-07
"2018-09-09 20:00:00",5236,"CKVY",12.92,66.23,66.62,67.03,66.17,24.35,24.94,23.05,0.535,28.69,29.6,27.82,2.269,2.232,348,10.19,3.069,1.650397,7.284,-0.0006524178,0.0005117007,2.5E-07
"2018-09-09 20:05:00",5237,"CKVY",12.92,65.92,66.06,66.35,65.8,25.04,25.48,24.05,0.545,28.95,29.71,28.29,2.132,2.239,350.7,7.291,2.192,0.8910943,7.283,-0.0006524178,0.0005117007,2.5E-07
"2018-09-09 20:10:00",5238,"CKVY",12.91,65.31,64.97,65.92,63.95,25.24,27.74,24.87,0.537,29.33,30.84,28.2,2.201,2.086,2.662,4.084,3.946,0.4235754,7.283,-0.0006524178,0.0005117007,2.5E-07
"2018-09-09 20:15:00",5239,"CKVY",12.91,64.07,64.55,65.37,64.07,26.44,26.44,25.28,0.539,28.8,29.26,28.27,2.776,2.499,6.931,4.028,4.822,0.1593235,7.282,0.0006577825,0.002458183,2.5E-07
"2018-09-09 20:20:00",5240,"CKVY",12.9,64.08,64.15,64.5,63.95,25.55,26.68,25.35,0.521,28.45,29.15,27.86,3.037,2.94,1.496,6.487,3.946,0.04993759,7.28,0.0006577825,0.002458183,2.5E-07
"2018-09-09 20:25:00",5241,"CKVY",12.91,64.21,64.2,64.46,63.95,25.15,25.76,24.97,0.515,27.95,28.3,27.58,2.643,2.886,3.174,3.939,2.411,0.00427295,7.28,0.0006577825,0.002458183,2.5E-07
"2018-09-09 20:30:00",5242,"CKVY",12.91,63.92,64,64.22,63.8,25.7,26.17,25.15,0.521,28.08,28.7,27.64,2.013,2.275,14.51,6.32,2.411,0,7.28,0.002491683,0.005076147,2.5E-07
"2018-09-09 20:35:00",5243,"CKVY",12.9,62.32,63.31,63.98,62.26,28.1,28.2,25.66,0.539,28.59,29.69,27.98,1.895,1.941,11.94,8.68,2.63,0,7.28,0.002491683,0.005076147,2.5E-07
"2018-09-09 20:40:00",5244,"CKVY",12.9,62.63,62.43,62.75,62.07,27.14,28.34,26.93,0.526,28.4,29.06,27.98,2.181,2.043,343.4,7.085,3.288,0,7.28,0.002491683,0.005076147,2.5E-07
"2018-09-09 20:45:00",5245,"CKVY",12.9,62.63,62.75,62.94,62.57,27.21,27.41,26.86,0.527,28.47,28.73,28.06,2.267,2.259,318.4,8.78,2.63,0,7.279,-0.0003908335,0.0008200503,2.5E-07
"2018-09-09 20:50:00",5246,"CKVY",12.9,61.27,61.69,62.63,61.15,28.2,29.16,27.21,0.521,28.72,29.12,28.02,2.692,2.512,310,6.589,5.261,0,7.279,-0.0003908335,0.0008200503,2.5E-07
"2018-09-09 20:55:00",5247,"CKVY",12.9,59.42,60.51,61.39,59.42,32.55,32.59,28.13,0.563,28.94,30.11,27.96,2.802,2.735,319.1,5.847,3.946,0,7.278,-0.0003908335,0.0008200503,2.5E-07
"2018-09-09 21:00:00",5248,"CKVY",12.89,59.05,59.07,59.42,58.8,33.89,33.89,32.55,0.579,30.32,30.66,29.94,3.206,3.015,308.5,5.522,4.165,0,7.278,0.002044712,0.00423234,2.5E-07
"2018-09-09 21:05:00",5249,"CKVY",12.89,58.76,59.1,59.37,58.69,34.34,34.34,33.03,0.58,30.46,30.75,30.14,2.933,3.069,318.3,8.72,3.946,0,7.277,0.002044712,0.00423234,2.5E-07
"2018-09-09 21:10:00",5250,"CKVY",12.88,51.06,56.12,58.76,51.06,54.08,54.08,34.34,0.69,32.39,35.06,30.67,2.693,2.744,184.1,100,3.946,0,7.277,0.002044712,0.00423234,2.5E-07
"2018-09-09 21:15:00",5251,"CKVY",12.89,48.96,49.33,51.06,48.53,59.74,64.3,54.08,0.705,36.06,37.46,34.92,2.504,2.553,120.1,14.72,3.726,0,7.276,0.0007864517,0.002145123,2.5E-07
"2018-09-09 21:20:00",5252,"CKVY",12.89,48.47,48.23,48.96,47.61,61.35,62.31,59.64,0.711,35.44,35.88,35.06,2.438,2.441,148.1,11.94,3.288,0,7.274,0.0007864517,0.002145123,2.5E-07
"2018-09-09 21:25:00",5253,"CKVY",12.88,49.77,48.59,49.83,48.1,56.04,63.14,56.04,0.682,35.65,36.29,34.72,2.394,2.488,194.6,13.98,3.069,0,7.272,0.0007864517,0.002145123,2.5E-07
"2018-09-09 21:30:00",5254,"CKVY",12.88,50.39,51.08,51.87,49.71,52.75,56.01,49.32,0.657,33.57,34.76,32.68,2.047,2.335,216.6,23.68,3.507,0,7.27,-0.001630501,-0.001493729,2.5E-07
"2018-09-09 21:35:00",5255,"CKVY",12.87,49.83,49.46,50.45,49.09,48.29,57.89,48.29,0.589,33.71,35.6,31.1,1.631,1.838,101.9,59.18,3.069,0,7.269,-0.001630501,-0.001493729,2.5E-07
"2018-09-09 21:40:00",5256,"CKVY",12.88,50.33,50.77,51.38,49.83,50.15,54.36,44.08,0.623,32.06,35,30.04,1.549,1.566,93.5,63.55,3.069,0,7.269,-0.001630501,-0.001493729,2.5E-07
"2018-09-09 21:45:00",5257,"CKVY",12.88,48.61,49.36,50.45,48.48,51.69,52.41,49.26,0.602,31.96,33.52,31.26,1.618,1.583,83,26.49,4.603,0,7.268,-0.003149627,-0.003757288,2.5E-07
"2018-09-09 21:50:00",5258,"CKVY",12.87,48.67,48.53,48.73,48.24,51.42,53.1,51.29,0.6,31.81,32.14,31.43,1.628,1.661,64.1,12.05,2.192,0,7.267,-0.003149627,-0.003757288,2.5E-07
"2018-09-09 21:55:00",5259,"CKVY",12.88,50.72,49.44,50.78,48.55,48.69,52.18,47.07,0.614,31.33,32.11,30.62,1.165,1.365,74.82,31.89,1.973,0,7.267,-0.003149627,-0.003757288,2.5E-07
"2018-09-09 22:00:00",5260,"CKVY",12.88,51.71,51.5,52.27,50.72,45.94,49.03,45.12,0.601,31.88,32.41,31.31,1.189,1.111,25.52,23.98,2.63,0,7.267,-0.003928853,-0.004994848,2.5E-07
"2018-09-09 22:05:00",5261,"CKVY",12.87,53.75,52.07,53.75,51.28,40.53,47.11,40.53,0.571,31.31,31.93,30.26,1.38,1.129,316.8,14.34,3.288,0,7.267,-0.003928853,-0.004994848,2.5E-07
"2018-09-09 22:10:00",5262,"CKVY",12.87,52.58,54,54.61,52.51,42.79,43.2,39.19,0.578,30.71,31.33,30.14,2.182,1.816,266.8,18.91,4.165,0,7.268,-0.003928853,-0.004994848,2.5E-07
"2018-09-09 22:15:00",5263,"CKVY",12.87,53.56,52.46,53.56,51.84,37.44,42.72,37.44,0.524,29.43,30.52,28.24,2.977,2.536,238.4,15.6,5.918,0,7.268,-0.002230628,-0.002263958,2.5E-07
"2018-09-09 22:20:00",5264,"CKVY",12.87,50.05,52.43,54.06,50.05,46.97,47.18,37,0.577,29.62,31.07,28.21,3.409,3.407,228.1,20.97,8.55,0,7.269,-0.002230628,-0.002263958,2.5E-07
"2018-09-09 22:25:00",5265,"CKVY",12.86,46.84,48.24,50.05,46.84,55.34,55.34,46.94,0.603,31.21,31.86,30.11,3.589,3.545,236.8,5.375,4.603,0,7.27,-0.002230628,-0.002263958,2.5E-07
"2018-09-09 22:30:00",5266,"CKVY",12.86,48.52,47.61,48.52,46.84,52.19,55.96,52.19,0.606,31.86,32.09,31.6,3.097,3.365,228.4,8.62,3.946,0,7.271,0.001415694,0.002770192,2.5E-07
"2018-09-09 22:35:00",5267,"CKVY",12.86,48.58,48.55,49.01,48.21,48.39,53.22,48.35,0.563,31.42,32.17,29.98,3.181,2.894,228.1,7.477,5.699,0,7.271,0.001415694,0.002770192,2.5E-07
"2018-09-09 22:40:00",5268,"CKVY",12.86,49.32,48.25,49.32,47.35,49.38,52.54,48.28,0.591,30.81,31.51,29.87,3.482,3.301,273,11.94,6.138,0,7.271,0.001415694,0.002770192,2.5E-07
"2018-09-09 22:45:00",5269,"CKVY",12.86,49.63,49.88,50.31,49.26,46.92,49.35,46.92,0.568,31.06,31.85,30.12,3.63,3.606,258.3,16.38,5.042,0,7.271,0.0008448599,0.001984919,2.5E-07
"2018-09-09 22:50:00",5270,"CKVY",12.86,47.85,49.4,50.19,47.85,50.83,50.83,42.66,0.576,29.5,30.53,28.25,4.105,3.992,212.9,15.89,5.918,0,7.272,0.0008448599,0.001984919,2.5E-07
"2018-09-09 22:55:00",5271,"CKVY",12.85,47.61,47.46,47.85,47.23,50.56,52.54,50.38,0.567,30.52,31.01,30,3.74,3.995,173.5,10.93,5.918,0,7.272,0.0008448599,0.001984919,2.5E-07
"2018-09-09 23:00:00",5272,"CKVY",12.85,45.69,46.59,47.67,45.63,55.46,55.46,50.56,0.579,30.58,30.92,30.13,4.231,3.914,179.1,8.94,6.576,0,7.271,0.00207541,0.003535249,2.5E-07
"2018-09-09 23:05:00",5273,"CKVY",12.85,46.8,46.05,46.87,45.57,51.31,55.5,51.24,0.559,30.16,30.75,29.68,4.281,4.25,184.9,6.803,6.795,0,7.271,0.00207541,0.003535249,2.5E-07
"2018-09-09 23:10:00",5274,"CKVY",12.85,46.8,46.96,47.18,46.68,52.41,52.41,50.18,0.571,29.78,30.4,29.34,4.991,4.551,176.1,8.35,7.234,0,7.271,0.00207541,0.003535249,2.5E-07
"2018-09-09 23:15:00",5275,"CKVY",12.85,46.87,46.22,47.05,45.32,56.29,56.29,52.41,0.614,30.86,32.15,30.32,5.062,5.114,149.7,15.3,7.014,0,7.272,0.00260239,0.004075958,2.5E-07
"2018-09-09 23:20:00",5276,"CKVY",12.84,44.46,45.64,46.93,44.46,60.85,63.93,56.39,0.606,33.33,33.93,31.8,4.576,4.847,132,11.48,4.603,0,7.272,0.00260239,0.004075958,2.5E-07
"2018-09-09 23:25:00",5277,"CKVY",12.84,48.16,46.42,48.29,44.34,48.12,60.85,48.09,0.551,30.32,31.86,29.45,4.391,4.475,143.3,10.06,6.138,0,7.271,0.00260239,0.004075958,2.5E-07
"2018-09-09 23:30:00",5278,"CKVY",12.83,46.87,47.78,48.29,46.87,52,52,48.05,0.567,29.91,30.28,29.4,4.428,4.371,157.3,8.53,6.576,0,7.272,0.002294322,0.003679172,2.5E-07
"2018-09-09 23:35:00",5279,"CKVY",12.83,46.93,47.41,48.04,46.74,54.64,54.64,50.32,0.598,30.57,31.46,30.02,4.636,4.641,138.6,17.82,6.138,0,7.271,0.002294322,0.003679172,2.5E-07
"2018-09-09 23:40:00",5280,"CKVY",12.83,44.95,45.76,46.87,44.89,58.27,58.27,54.6,0.591,31.2,31.44,31.03,3.437,4.126,100.3,46.43,3.288,0,7.273,0.002294322,0.003679172,2.5E-07
"2018-09-09 23:45:00",5281,"CKVY",12.84,46.43,45.48,46.43,44.58,53.99,58.51,53.51,0.58,30.73,31.21,30.17,2.088,2.775,134.6,55.26,3.288,0,7.272,0.001226321,0.002349098,2.5E-07
"2018-09-09 23:50:00",5282,"CKVY",12.83,43.04,44.57,46.43,42.98,60.3,60.3,53.99,0.569,30.63,31.01,30.14,1.933,1.89,222.9,7.922,4.165,0,7.271,0.001226321,0.002349098,2.5E-07
"2018-09-09 23:55:00",5283,"CKVY",12.83,45.57,44.23,45.57,42.98,48.91,60.3,48.91,0.508,29.15,30.24,27.47,2.731,2.291,207.8,10.92,5.261,0,7.272,0.001226321,0.002349098,2.5E-07
"2018-09-10 00:00:00",5284,"CKVY",12.83,44.4,44.81,45.88,44.15,53.1,53.1,48.23,0.528,27.97,28.54,27.19,3.458,3.067,288.2,22.3,5.918,0,7.271,-0.001389904,-0.001193219,2.5E-07
"2018-09-10 00:05:00",5285,"CKVY",12.82,45.14,44.94,45.45,44.28,50.42,53.1,50.25,0.515,28.33,29.07,27.69,3.294,3.406,254.6,15.15,4.165,0,7.271,-0.001389904,-0.001193219,2.5E-07
"2018-09-10 00:10:00",5286,"CKVY",12.82,46.26,46.25,47.18,45.08,50.32,51.25,47.44,0.537,28.31,29.1,27.82,2.92,3.174,291.9,35.82,3.946,0,7.271,-0.001389904,-0.001193219,2.5E-07
"2018-09-10 00:15:00",5287,"CKVY",12.82,44.47,45.33,46.26,44.35,55.99,55.99,50.29,0.558,28.73,29.76,28.06,2.219,2.511,105.5,26.28,2.63,0,7.271,0.0001747765,0.001009201,2.5E-07
"2018-09-10 00:20:00",5288,"CKVY",12.81,42.25,43.06,44.41,42.25,61.07,61.85,56.05,0.559,30.05,30.84,28.88,1.858,2.025,101.2,17.27,2.85,0,7.27,0.0001747765,0.001009201,2.5E-07
"2018-09-10 00:25:00",5289,"CKVY",12.82,42.2,42.11,42.26,41.89,59.49,61.07,59.22,0.543,29.39,29.8,28.89,1.441,1.582,106.3,9.85,2.192,0,7.271,0.0001747765,0.001009201,2.5E-07
"2018-09-10 00:30:00",5290,"CKVY",12.82,43.99,42.69,43.99,42.08,53.94,59.63,53.94,0.528,28.6,29.19,27.85,1.146,1.306,121.3,23.71,1.973,0,7.27,-0.003288432,-0.004066569,2.5E-07
"2018-09-10 00:35:00",5291,"CKVY",12.81,45.23,44.84,45.35,43.99,52.98,54.01,51.4,0.543,28.83,29.26,28.26,1.526,1.294,175.4,23.97,4.384,0,7.27,-0.003288432,-0.004066569,2.5E-07
"2018-09-10 00:40:00",5292,"CKVY",12.81,43.81,44.11,45.17,43.68,55.45,55.45,52.91,0.539,28.86,29.16,28.54,1.708,1.721,206.8,6.688,3.507,0,7.271,-0.003288432,-0.004066569,2.5E-07
"2018-09-10 00:45:00",5293,"CKVY",12.8,43.99,43.95,44.18,43.62,54.25,55.45,51.95,0.531,28.18,28.9,27.52,1.635,1.713,59.51,38.72,0.658,0,7.271,-0.003275105,-0.00402207,2.5E-07
"2018-09-10 00:50:00",5294,"CKVY",12.81,42.94,43.37,43.99,42.94,56.1,56.13,53.53,0.527,28.34,28.68,27.97,1.155,1.38,220.2,19.67,3.507,0,7.271,-0.003275105,-0.00402207,2.5E-07
"2018-09-10 00:55:00",5295,"CKVY",12.8,42.64,42.67,43.07,42.45,55.58,56.96,55.58,0.516,28.26,28.57,27.81,0.813,0.821,303,32.26,2.192,0,7.271,-0.003275105,-0.00402207,2.5E-07
"2018-09-10 01:00:00",5296,"CKVY",12.8,42.7,42.72,42.88,42.57,55.65,55.72,55.07,0.518,27.87,28.08,27.67,0.943,0.9,303.9,33.49,1.534,0,7.271,-0.004732711,-0.006440536,2.5E-07
"2018-09-10 01:05:00",5297,"CKVY",12.79,41.65,42.18,42.7,41.65,60.01,60.01,55.62,0.536,28.01,28.95,27.68,0.778,0.835,134.1,34.95,2.85,0,7.271,-0.004732711,-0.006440536,2.5E-07
"2018-09-10 01:10:00",5298,"CKVY",12.8,39.3,40.48,41.77,39.3,71.71,72.02,60.05,0.585,30.18,31.19,28.82,1.337,1.138,154.9,15.76,3.946,0,7.271,-0.004732711,-0.006440536,2.5E-07
"2018-09-10 01:15:00",5299,"CKVY",12.8,39.61,39.39,39.67,39.18,67.8,71.64,67.8,0.56,30.07,30.97,29.66,2.156,1.698,143,16.13,4.384,0,7.271,-0.004310766,-0.005758279,2.5E-07
"2018-09-10 01:20:00",5300,"CKVY",12.79,39.8,39.75,39.98,39.55,65.88,67.8,65.81,0.548,29.55,30,29.2,2.829,2.601,173.5,10.04,4.384,0,7.271,-0.004310766,-0.005758279,2.5E-07
"2018-09-10 01:25:00",5301,"CKVY",12.79,39.24,39.65,39.98,39.06,66.09,66.36,65.5,0.538,29.17,29.45,28.73,3.583,3.063,168.5,7.359,6.795,0,7.27,-0.004310766,-0.005758279,2.5E-07
"2018-09-10 01:30:00",5302,"CKVY",12.78,40.3,39.81,40.3,39.06,63,66.05,63,0.534,28.79,28.98,28.58,4.411,4.029,178.8,7.717,7.234,0,7.27,-0.0009449657,-0.0006884122,2.5E-07
"2018-09-10 01:35:00",5303,"CKVY",12.78,40.92,40.73,41.1,40.23,61.63,63.04,60.91,0.536,28.73,29.08,28.38,5.28,4.843,172.1,9.78,7.672,0,7.271,-0.0009449657,-0.0006884122,2.5E-07
"2018-09-10 01:40:00",5304,"CKVY",12.78,39.68,40.2,40.92,39.62,66.2,66.2,61.63,0.548,28.95,29.45,28.5,4.744,5.14,142.3,23.54,5.261,0,7.271,-0.0009449657,-0.0006884122,2.5E-07
"2018-09-10 01:45:00",5305,"CKVY",12.78,39.19,39.65,39.99,39.19,68.81,68.81,66.27,0.559,29.86,30.21,29.26,4.038,4.356,145.6,18.55,4.603,0,7.272,0.000890756,0.001655554,2.5E-07
"2018-09-10 01:50:00",5306,"CKVY",12.78,40.43,39.74,40.55,38.88,64.48,69.59,64.48,0.55,29.55,30.04,29.14,3.06,3.579,175.8,17.61,4.603,0,7.272,0.000890756,0.001655554,2.5E-07
"2018-09-10 01:55:00",5307,"CKVY",12.77,39.44,40.66,41.54,39.44,67.6,67.6,60.54,0.555,29.26,29.71,28.82,2.776,2.943,271,76.01,4.384,0,7.272,0.000890756,0.001655554,2.5E-07
"2018-09-10 02:00:00",5308,"CKVY",12.77,37.96,38.39,39.56,37.77,72.38,72.41,67.67,0.56,29.73,29.91,29.54,2.405,2.648,278.6,10.21,3.288,0,7.272,-0.001271204,-0.001136575,2.5E-07
"2018-09-10 02:05:00",5309,"CKVY",12.77,37.59,37.74,38.08,37.47,73.03,73.55,72.31,0.557,29.89,30.09,29.7,2.337,2.228,285.2,5.796,4.165,0,7.272,-0.001271204,-0.001136575,2.5E-07
"2018-09-10 02:10:00",5310,"CKVY",12.76,39.2,38.43,39.2,37.59,66.69,73.03,66.69,0.542,29.56,29.88,28.99,2.691,2.476,284,6.667,3.946,0,7.272,-0.001271204,-0.001136575,2.5E-07
"2018-09-10 02:15:00",5311,"CKVY",12.75,40.69,39.82,40.69,39.2,61.37,66.65,61.3,0.529,28.7,29.1,28.23,2.803,2.73,277.1,7.704,3.288,0,7.272,-0.002207556,-0.002466909,2.5E-07
"2018-09-10 02:20:00",5312,"CKVY",12.75,40.13,40.44,40.75,40.07,63.77,63.77,61.33,0.538,28.6,28.9,28.25,2.038,2.534,288.8,3.281,1.973,0,7.273,-0.002207556,-0.002466909,2.5E-07
"2018-09-10 02:25:00",5313,"CKVY",12.76,40.81,40.19,40.81,39.82,60.75,64.87,60.75,0.526,28.71,29.08,28.22,1.271,1.591,211.4,35.45,1.973,0,7.273,-0.002207556,-0.002466909,2.5E-07
"2018-09-10 02:30:00",5314,"CKVY",12.76,41.43,41.32,41.55,40.75,60.07,60.72,59.45,0.532,28.57,28.95,28.23,0.869,1.07,262.7,15.9,1.754,0,7.273,-0.003120536,-0.003826262,2.5E-07
"2018-09-10 02:35:00",5315,"CKVY",12.75,41.43,41.63,42.05,41.24,58.69,60.2,56.98,0.52,28.16,28.78,27.7,1.39,1.033,192.8,50.02,4.384,0,7.273,-0.003120536,-0.003826262,2.5E-07
"2018-09-10 02:40:00",5316,"CKVY",12.74,40.19,41.23,41.55,40.19,65.08,65.08,58.07,0.55,28.32,29.43,27.8,1.44,1.37,158.6,12.18,3.288,0,7.273,-0.003120536,-0.003826262,2.5E-07
"2018-09-10 02:45:00",5317,"CKVY",12.74,38.71,39.15,40.25,38.52,71.56,73.55,65.21,0.571,30.31,31.12,29.46,1.816,1.634,140.6,9.24,3.507,0,7.274,-0.003987769,-0.005219565,2.5E-07
"2018-09-10 02:50:00",5318,"CKVY",12.73,38.77,38.91,39.2,38.65,72.01,74.48,70.98,0.576,30.84,31.43,30.32,1.83,1.875,110.9,24.43,2.63,0,7.273,-0.003987769,-0.005219565,2.5E-07
"2018-09-10 02:55:00",5319,"CKVY",12.72,39.02,38.93,39.08,38.59,66.66,72.01,66.66,0.538,29.85,30.59,28.85,1.909,1.991,33.96,32.26,2.411,0,7.274,-0.003987769,-0.005219565,2.5E-07
"2018-09-10 03:00:00",5320,"CKVY",12.73,40.75,39.93,40.81,38.96,63.02,66.66,62.95,0.544,29.24,29.55,28.75,1.716,1.775,337.3,11.7,2.411,0,7.274,-0.003165277,-0.00390161,2.5E-07
"2018-09-10 03:05:00",5321,"CKVY",12.72,41.3,41.13,41.3,40.56,61.23,62.98,61.23,0.54,29.14,29.44,28.77,1.65,1.705,311.8,9.11,2.63,0,7.275,-0.003165277,-0.00390161,2.5E-07
"2018-09-10 03:10:00",5322,"CKVY",12.73,41.43,41.65,42.05,41.24,63.57,63.57,59.07,0.563,29.05,30.01,28.62,2.02,1.765,313.4,21.38,5.261,0,7.275,-0.003165277,-0.00390161,2.5E-07
"2018-09-10 03:15:00",5323,"CKVY",12.72,38.34,39.24,41.43,38.34,71.19,71.26,63.7,0.56,29.97,30.59,29.51,2.933,2.491,250.5,8.13,5.699,0,7.275,-0.002735157,-0.003231556,2.5E-07
"2018-09-10 03:20:00",5324,"CKVY",12.72,41.18,39.07,41.24,38.28,62.74,71.22,62.74,0.551,29.86,30.13,29.39,3.926,3.381,248.1,8.73,6.795,0,7.276,-0.002735157,-0.003231556,2.5E-07
"2018-09-10 03:25:00",5325,"CKVY",12.71,43.28,42.64,44.02,41.24,56.98,62.68,54.57,0.542,29.12,29.71,28.4,4.592,4.325,242,10.33,6.357,0,7.277,-0.002735157,-0.003231556,2.5E-07
"2018-09-10 03:30:00",5326,"CKVY",12.71,41.92,41.88,43.22,41.06,60.82,63.39,57.01,0.55,29.22,29.79,28.91,4.079,4.332,219.7,13.94,4.384,0,7.279,0.0003606976,0.001050542,2.5E-07
"2018-09-10 03:35:00",5327,"CKVY",12.71,41.43,41.77,42.05,41.43,61.03,61.4,60.17,0.541,29.31,29.56,28.95,2.935,3.562,179.8,41.91,2.411,0,7.279,0.0003606976,0.001050542,2.5E-07
"2018-09-10 03:40:00",5328,"CKVY",12.71,40.32,40.95,41.43,40.32,66.96,67,61.03,0.569,29.63,30.31,28.92,1.928,2.428,87.3,14.65,2.192,0,7.28,0.0003606976,0.001050542,2.5E-07
"2018-09-10 03:45:00",5329,"CKVY",12.69,40.38,39.88,40.44,39.51,66.11,68.92,65.42,0.563,29.94,30.26,29.4,1.53,1.738,54.36,14.82,2.411,0,7.281,-0.001742444,-0.001770911,2.5E-07
"2018-09-10 03:50:00",5330,"CKVY",12.69,40.81,40.65,40.93,40.25,63.77,66.14,63.43,0.552,29.6,30.05,29.3,1.983,1.693,4.862,12.84,3.507,0,7.28,-0.001742444,-0.001770911,2.5E-07
"2018-09-10 03:55:00",5331,"CKVY",12.69,41.24,41.12,41.37,40.75,61.95,63.81,61.95,0.545,29.5,29.76,29.2,1.94,2.043,351.2,15.35,3.069,0,7.28,-0.001742444,-0.001770911,2.5E-07
"2018-09-10 04:00:00",5332,"CKVY",12.69,38.96,39.53,41.55,38.46,69.33,70.77,61.82,0.558,29.73,30.16,29.2,2.277,2.074,226.9,5.419,3.507,0,7.279,-0.002889322,-0.003468512,2.5E-07
"2018-09-10 04:05:00",5333,"CKVY",12.68,40.44,40.14,40.81,38.96,64.25,69.26,63.43,0.548,29.4,29.85,28.9,2.959,2.539,187.7,10.13,9.21,0,7.28,-0.002889322,-0.003468512,2.5E-07
"2018-09-10 04:10:00",5334,"CKVY",12.68,38.28,39.06,40.5,38.22,69.68,70.84,64.25,0.546,29.48,29.8,29.01,3.714,3.194,210.3,14.42,5.261,0,7.279,-0.002889322,-0.003468512,2.5E-07
"2018-09-10 04:15:00",5335,"CKVY",12.67,36.24,36.89,38.34,35.93,76.75,76.75,69.75,0.555,29.62,30.04,29.22,4.237,4.013,255.5,14.68,5.918,0,7.279,-0.001230414,-0.001099335,2.5E-07
"2018-09-10 04:20:00",5336,"CKVY",12.67,37.23,36.65,37.23,36.18,72.22,76.89,72.22,0.543,29.19,29.82,28.63,4.181,4.321,251.5,10.87,7.234,0,7.278,-0.001230414,-0.001099335,2.5E-07
"2018-09-10 04:25:00",5337,"CKVY",12.66,37.23,37.76,38.09,37.1,70.19,72.18,68,0.528,28.53,29.11,28.27,4.327,4.354,224.7,12.42,6.357,0,7.278,-0.001230414,-0.001099335,2.5E-07
"2018-09-10 04:30:00",5338,"CKVY",12.67,37.23,37.23,37.54,36.92,71.88,72.25,70.3,0.541,28.88,29.36,28.33,3.57,4.052,202.6,40.44,4.603,0,7.278,-0.0004671965,-0.0001332711,2.5E-07
"2018-09-10 04:35:00",5339,"CKVY",12.67,36,36.83,37.29,36,77.72,77.78,71.84,0.557,29.3,29.87,28.96,2.485,2.946,178,42.55,2.63,0,7.279,-0.0004671965,-0.0001332711,2.5E-07
"2018-09-10 04:40:00",5340,"CKVY",12.66,35.51,34.85,36,34.02,79.85,82.5,77.78,0.561,29.37,30.06,28.71,2.005,2.131,147.4,12.54,3.946,0,7.278,-0.0004671965,-0.0001332711,2.5E-07
"2018-09-10 04:45:00",5341,"CKVY",12.66,35.69,35.98,36.5,35.51,77.38,79.78,75.45,0.548,29.62,29.95,29.19,2.519,2.206,132.9,6.558,4.822,0,7.277,-0.002715685,-0.00322767,2.5E-07
"2018-09-10 04:50:00",5342,"CKVY",12.65,34.27,34.87,35.63,34.21,78.61,78.68,77.41,0.526,28.77,29.35,28.25,2.971,2.874,152,9.83,3.726,0,7.277,-0.002715685,-0.00322767,2.5E-07
"2018-09-10 04:55:00",5343,"CKVY",12.65,34.15,33.83,34.27,33.41,80.3,81.2,78.54,0.534,28.29,28.78,27.94,3.399,3.177,143.8,10.61,5.48,0,7.276,-0.002715685,-0.00322767,2.5E-07
"2018-09-10 05:00:00",5344,"CKVY",12.65,34.77,34.63,34.89,34.15,78.27,80.2,78,0.534,28.73,28.95,28.53,3.468,3.42,127.2,9.65,5.48,0,7.275,-0.002052994,-0.00227677,2.5E-07
"2018-09-10 05:05:00",5345,"CKVY",12.64,34.52,34.76,35.02,34.4,78.55,78.55,77.21,0.531,28.49,28.8,28.23,3.571,3.503,131.9,4.609,4.384,0,7.276,-0.002052994,-0.00227677,2.5E-07
"2018-09-10 05:10:00",5346,"CKVY",12.64,33.91,34.14,34.53,33.72,78.21,79.65,78.21,0.516,28.37,28.75,27.84,3.344,3.458,136.2,4.382,4.603,0,7.275,-0.002052994,-0.00227677,2.5E-07
"2018-09-10 05:15:00",5347,"CKVY",12.64,33.3,33.53,34.04,33.17,80.3,80.4,77.97,0.517,27.7,27.94,27.46,3.011,3.185,146.5,3.839,4.384,0,7.275,-0.001813779,-0.001948622,2.5E-07
"2018-09-10 05:20:00",5348,"CKVY",12.63,33.54,33.27,33.61,33.05,80.5,81.5,80.1,0.523,28.02,28.37,27.7,2.91,2.928,171.4,9.41,3.288,0,7.276,-0.001813779,-0.001948622,2.5E-07
"2018-09-10 05:25:00",5349,"CKVY",12.63,33.05,33.44,33.67,33.05,80.1,80.5,79.52,0.511,27.89,28.32,27.58,2.852,2.939,166.6,2.045,3.507,0,7.274,-0.001813779,-0.001948622,2.5E-07
"2018-09-10 05:30:00",5350,"CKVY",12.63,32.56,32.66,33.05,32.37,81.2,81.2,80.1,0.507,27.42,27.68,27.22,2.839,2.799,169.7,1.59,3.507,0,7.275,-0.002347118,-0.002703008,2.5E-07
"2018-09-10 05:35:00",5351,"CKVY",12.63,32.56,32.56,32.8,32.37,80.7,81.4,80.5,0.504,27.35,27.53,27.22,2.711,2.79,159.2,4.771,2.85,0,7.274,-0.002347118,-0.002703008,2.5E-07
"2018-09-10 05:40:00",5352,"CKVY",12.62,33.05,32.68,33.17,32.43,78.45,81.6,78.45,0.5,27.48,27.72,27.05,2.375,2.564,170.1,11.42,2.411,0,7.273,-0.002347118,-0.002703008,2.5E-07
"2018-09-10 05:45:00",5353,"CKVY",12.61,33.24,33.3,33.61,33.05,77.67,78.63,77.32,0.499,27.16,27.49,26.87,2.01,2.148,301.2,38.58,2.85,0,7.274,-0.002652573,-0.00315699,6.39717E-05
"2018-09-10 05:50:00",5354,"CKVY",12.62,33.18,33.56,33.98,33.05,76.64,77.74,74.58,0.491,26.9,27.37,26.55,2.319,2.106,271.5,27.85,5.261,0,7.273,-0.002652573,-0.00315699,6.39717E-05
"2018-09-10 05:55:00",5355,"CKVY",12.61,32.44,32.43,33.18,32.01,80.8,81.4,76.64,0.502,26.86,27.24,26.52,2.787,2.536,310.6,16.87,4.822,0,7.274,-0.002652573,-0.00315699,6.39717E-05
"2018-09-10 06:00:00",5356,"CKVY",12.61,33.62,33.33,33.86,32.44,77.33,80.8,76.78,0.504,27.26,27.47,27.07,3.544,3.175,306,9.44,5.261,0,7.274,-0.002435562,-0.002840947,0.003450917
"2018-09-10 06:05:00",5357,"CKVY",12.6,34.79,34.06,34.79,33.56,73.83,77.4,73.8,0.504,27.22,27.47,27.03,4.059,3.864,296.5,5.038,5.699,0,7.275,-0.002435562,-0.002840947,0.003450917
"2018-09-10 06:10:00",5358,"CKVY",12.61,36.03,35.31,36.09,34.67,70.88,73.83,70.84,0.509,27.35,27.6,27.07,4.351,4.208,289.5,6.448,5.261,0,7.275,-0.002435562,-0.002840947,0.003450917
"2018-09-10 06:15:00",5359,"CKVY",12.61,36.9,37.02,37.7,36.03,68.13,70.81,66.28,0.506,27.43,27.7,27.16,4.107,4.369,290.5,12.77,5.48,0,7.276,0.004962015,0.008627091,0.01199049
"2018-09-10 06:20:00",5360,"CKVY",12.59,34.67,36.18,36.9,34.67,74.28,74.28,68.1,0.505,27.28,27.62,27.07,2.966,3.392,20.81,70.89,4.384,0,7.278,0.004962015,0.008627091,0.01199049
"2018-09-10 06:25:00",5361,"CKVY",12.6,33.93,33.6,34.67,33,77.27,79.6,74.31,0.51,27.33,27.69,26.9,2.302,2.656,86.5,13.77,3.507,0,7.279,0.004962015,0.008627091,0.01199049
"2018-09-10 06:30:00",5362,"CKVY",12.59,34.3,34.51,34.79,33.93,76.79,77.3,74.62,0.514,27.66,28.22,27.42,1.672,1.929,70.54,22.72,2.411,0,7.279,0.003126669,0.00540808,0.02892503
"2018-09-10 06:35:00",5363,"CKVY",12.6,35.41,34.73,35.41,34.3,72.12,76.79,72.12,0.505,27.5,27.98,27.07,1.531,1.722,33.99,26.24,1.973,0,7.279,0.003126669,0.00540808,0.02892503
"2018-09-10 06:40:00",5364,"CKVY",12.58,34.42,35.58,36.09,34.42,74.73,74.76,70.09,0.503,27.24,27.41,26.99,0.972,1.163,318.9,64.16,1.973,0.004895219,7.279,0.003126669,0.00540808,0.02892503
"2018-09-10 06:45:00",5365,"CKVY",12.59,32.51,32.92,34.3,32.38,83.5,84.1,74.79,0.521,27.59,28.28,26.84,0.914,0.94,255.9,8.29,1.973,0.07696059,7.279,0.001610788,0.002728438,0.06122038
"2018-09-10 06:50:00",5366,"CKVY",12.58,32.82,32.67,33,32.38,80.3,83.5,80.3,0.507,27.83,28.12,27.38,1.16,0.921,250.3,11.97,4.384,0.2946715,7.279,0.001610788,0.002728438,0.06122038
"2018-09-10 06:55:00",5367,"CKVY",12.59,30.78,31.49,32.82,30.71,79.19,80.2,78.98,0.46,25.83,27.4,25.01,1.851,1.644,234.9,16.57,4.384,0.7345094,7.279,0.001610788,0.002728438,0.06122038
"2018-09-10 07:00:00",5368,"CKVY",12.59,30.35,30.46,30.84,30.22,80.9,81.8,79.19,0.462,25.29,25.58,25,1.853,1.88,247.9,31.64,2.63,1.389775,7.278,0.001534841,0.002481092,0.1022765
"2018-09-10 07:05:00",5369,"CKVY",12.58,30.84,30.58,30.97,30.16,78.44,81.2,78.44,0.457,25.19,25.45,24.9,1.468,1.77,117.4,84.8,2.411,2.310342,7.278,0.001534841,0.002481092,0.1022765
"2018-09-10 07:10:00",5370,"CKVY",12.59,30.97,30.96,31.16,30.78,81.1,81.1,78.13,0.475,25.2,25.95,24.83,0.814,1.002,98.4,68.25,2.85,3.63735,7.278,0.001534841,0.002481092,0.1022765
"2018-09-10 07:15:00",5371,"CKVY",12.6,29.98,29.98,30.97,29.43,86.9,87.4,81,0.489,25.83,26.63,25.38,1.315,1.004,154.8,11.47,3.507,6.302661,7.277,0.001993217,0.002823063,0.1466096
"2018-09-10 07:20:00",5372,"CKVY",12.61,30.35,30.31,30.73,29.86,86.3,86.8,84.9,0.493,26.6,26.95,26.15,2.026,1.662,147.6,3.426,3.288,10.55925,7.277,0.001993217,0.002823063,0.1466096
"2018-09-10 07:25:00",5373,"CKVY",12.62,30.42,30.36,30.48,30.23,85.7,86.3,84.7,0.491,26.52,26.85,26.21,2.695,2.407,138.7,3.766,3.507,17.68821,7.277,0.001993217,0.002823063,0.1466096
"2018-09-10 07:30:00",5374,"CKVY",12.64,32.15,31.28,32.21,30.42,80.3,85.7,80.2,0.493,26.72,26.86,26.57,2.675,2.706,139.2,8.28,4.165,29.4334,7.279,0.00508199,0.006367249,0.1918865
"2018-09-10 07:35:00",5375,"CKVY",12.66,32.4,32.38,32.52,32.15,79.86,80.2,78.24,0.496,26.63,26.94,26.33,2.657,2.74,143.6,17.77,4.384,43.27652,7.279,0.00508199,0.006367249,0.1918865
"2018-09-10 07:40:00",5376,"CKVY",12.68,32.95,32.79,33.08,32.4,78.65,79.89,78.55,0.499,27.04,27.3,26.82,2.399,2.519,122,18.59,3.507,57.74784,7.28,0.00508199,0.006367249,0.1918865
"2018-09-10 07:45:00",5377,"CKVY",12.7,33.94,33.4,33.94,32.89,77.49,79.48,77.49,0.512,27.57,27.93,27.02,2.497,2.402,125.5,7.832,3.946,70.21682,7.281,0.009696592,0.01186437,0.2377669
"2018-09-10 07:50:00",5378,"CKVY",12.73,35.18,34.56,35.24,33.88,75.97,77.59,75.97,0.527,28.09,28.52,27.57,2.573,2.507,127.9,10.38,3.946,82.84108,7.284,0.009696592,0.01186437,0.2377669
"2018-09-10 07:55:00",5379,"CKVY",12.75,36.66,35.77,36.66,35.18,72.75,75.97,72.75,0.535,28.53,28.84,28.21,2.987,2.828,113.5,7.963,4.384,95.97399,7.285,0.009696592,0.01186437,0.2377669
"2018-09-10 08:00:00",5380,"CKVY",12.79,38.45,37.6,38.52,36.6,68.69,72.71,68.69,0.542,29,29.51,28.59,2.96,2.977,121.2,16.28,4.384,109.6748,7.287,0.01424315,0.01736852,0.2829982
"2018-09-10 08:05:00",5381,"CKVY",12.9,39.88,39.17,39.88,38.33,64.88,68.69,64.74,0.541,29.08,29.37,28.73,3.094,3.009,126.4,9.85,4.384,124.0267,7.289,0.01424315,0.01736852,0.2829982
"2018-09-10 08:10:00",5382,"CKVY",13.05,40.87,40.52,40.99,39.81,60.62,65.4,60.52,0.526,28.89,29.62,28.23,2.967,2.999,116.1,10.59,3.946,138.6576,7.293,0.01424315,0.01736852,0.2829982
"2018-09-10 08:15:00",5383,"CKVY",13.27,42.47,41.71,42.47,40.93,56.4,62.17,56.33,0.52,28.8,29.47,27.88,2.478,2.77,79.11,26.03,3.069,153.2229,7.295,0.02117231,0.02617379,0.3279765
"2018-09-10 08:20:00",5384,"CKVY",13.51,40.8,42.53,43.15,40.74,66.84,66.87,55.4,0.578,29.04,30.83,27.98,2.07,2.111,266,70.68,5.48,167.6038,7.297,0.02117231,0.02617379,0.3279765
"2018-09-10 08:25:00",5385,"CKVY",13.7,39.51,39.72,40.8,39.32,65.67,69.69,65.67,0.54,30.02,30.69,28.98,2.16,2.194,246.3,10.03,4.822,181.7124,7.3,0.02117231,0.02617379,0.3279765
"2018-09-10 08:30:00",5386,"CKVY",13.88,40.49,39.84,40.49,39.5,63.03,65.84,63.03,0.539,28.97,29.17,28.65,2.244,2.183,238.5,15.06,2.85,196.3331,7.302,0.02487417,0.02924223,0.3718971
"2018-09-10 08:35:00",5387,"CKVY",13.91,41.35,40.69,41.41,40.3,61.85,63.68,61.65,0.547,28.98,29.37,28.53,2.014,2.307,225.6,20.6,2.411,211.4173,7.303,0.02487417,0.02924223,0.3718971
"2018-09-10 08:40:00",5388,"CKVY",13.81,42.52,41.82,42.52,41.35,58.48,61.89,58.45,0.541,29.01,29.43,28.66,1.127,1.541,217.9,6.815,1.534,227.0114,7.304,0.02487417,0.02924223,0.3718971
"2018-09-10 08:45:00",5389,"CKVY",13.74,45.18,43.49,45.18,42.4,54.22,59,54.22,0.555,29.44,29.77,28.9,0.619,0.864,135.9,83.9,1.096,242.698,7.306,0.03027561,0.03456919,0.4148511
"2018-09-10 08:50:00",5390,"CKVY",13.69,45.55,45.37,45.8,44.93,53.78,54.88,52.68,0.558,29.6,30.02,29.21,0.444,0.494,214.7,59.06,1.534,258.7178,7.307,0.03027561,0.03456919,0.4148511
"2018-09-10 08:55:00",5391,"CKVY",13.66,46.54,46.71,47.34,45.55,52.57,53.98,49.93,0.567,29.9,30.28,29.45,0.429,0.366,165.2,69.18,1.534,275.0634,7.31,0.03027561,0.03456919,0.4148511
"2018-09-10 09:00:00",5392,"CKVY",13.63,46.72,46.55,46.72,46.35,50.2,53.29,50.17,0.545,29.97,30.53,28.99,0.564,0.478,247.7,33.71,1.534,291.3176,7.311,0.03725992,0.04061352,0.4556238
"2018-09-10 09:05:00",5393,"CKVY",13.61,48.75,47.64,48.94,46.65,49.86,51.23,49.41,0.584,30.04,31.15,29.12,0.709,0.596,192.2,34.58,2.411,307.2842,7.313,0.03725992,0.04061352,0.4556238
"2018-09-10 09:10:00",5394,"CKVY",13.6,49.61,49.06,49.61,48.63,48.82,50.44,45.6,0.59,30.64,31.6,28.67,1.092,0.939,128,32.2,3.069,323.2552,7.314,0.03725992,0.04061352,0.4556238
"2018-09-10 09:15:00",5395,"CKVY",13.59,49.48,49.4,49.73,49.05,48.61,49.51,47.83,0.585,30.93,31.47,30.17,1.518,1.313,120.1,24.6,3.726,339.7518,7.316,0.0456234,0.05068259,0.4944554
"2018-09-10 09:20:00",5396,"CKVY",13.58,50.39,50.13,50.58,49.48,47.37,49.02,47.03,0.59,31.08,31.36,30.84,1.388,1.533,88.5,100.3,2.411,356.4685,7.316,0.0456234,0.05068259,0.4944554
"2018-09-10 09:25:00",5397,"CKVY",13.57,51.44,50.95,51.44,50.27,47.23,48.64,46.75,0.611,31.73,32.3,31.08,1.196,1.244,205.9,60.73,2.85,372.4606,7.317,0.0456234,0.05068259,0.4944554
"2018-09-10 09:30:00",5398,"CKVY",13.57,52.24,51.83,52.3,51.32,45.82,49.29,45.79,0.611,32.53,33.54,31.59,1.443,1.268,159.7,17.52,4.603,387.7619,7.319,0.05393985,0.06055875,0.530733
"2018-09-10 09:35:00",5399,"CKVY",13.57,52.24,52.2,52.49,51.93,46.23,47.3,45.31,0.616,32.29,32.84,31.78,2.231,1.799,145.9,13.61,4.603,402.8653,7.321,0.05393985,0.06055875,0.530733
"2018-09-10 09:40:00",5400,"CKVY",13.56,53.9,53.02,54.03,52.12,43.18,46.85,43.18,0.612,32.54,32.98,32.05,2.803,2.562,133,24.14,5.042,418.3618,7.321,0.05393985,0.06055875,0.530733
"2018-09-10 09:45:00",5401,"CKVY",13.55,54.14,54.04,54.52,53.34,40.84,43.59,39.71,0.584,31.33,32.28,30,3.191,3.014,133.4,29.88,7.014,433.6512,7.322,0.06345765,0.07348073,0.5654302
"2018-09-10 09:50:00",5402,"CKVY",13.55,54.5,54.07,54.56,53.58,39.53,41.8,39.29,0.573,30.63,31.23,30.03,3.441,3.288,132.9,22.24,5.918,448.7301,7.322,0.06345765,0.07348073,0.5654302
"2018-09-10 09:55:00",5403,"CKVY",13.55,55.98,55.07,56.04,54.56,36.85,39.53,36.85,0.563,30.39,31.19,29.95,3.787,3.587,147.6,20.37,6.576,463.4358,7.322,0.06345765,0.07348073,0.5654302
"2018-09-10 10:00:00",5404,"CKVY",13.55,56.16,56,56.54,55.48,36.99,38.74,36.23,0.569,30.27,31.18,29.9,3.877,3.851,151.9,14.02,6.576,478.6985,7.323,0.07369114,0.08785533,0.599289
"2018-09-10 10:05:00",5405,"CKVY",13.55,56.84,56.52,56.96,56.1,36.58,37.33,35.75,0.577,30.17,30.76,29.55,3.575,3.763,154.4,17.95,5.918,491.2958,7.324,0.07369114,0.08785533,0.599289
"2018-09-10 10:10:00",5406,"CKVY",13.54,57.08,57.13,57.45,56.66,35.1,37.54,34.45,0.558,30.26,31.22,29.43,3.557,3.616,164.8,24.3,7.014,496.0233,7.325,0.07369114,0.08785533,0.599289
"2018-09-10 10:15:00",5407,"CKVY",13.54,58.18,57.89,58.49,57.08,34.3,35.47,32.62,0.568,29.81,30.69,29.15,3.369,3.455,175.5,17.46,5.918,507.2075,7.325,0.08026341,0.09581867,0.6294721
"2018-09-10 10:20:00",5408,"CKVY",13.54,58.85,58.7,59.04,58.12,31.49,34.51,30.67,0.534,29.41,30.39,27.98,3.633,3.496,150.5,17.81,6.138,519.756,7.325,0.08026341,0.09581867,0.6294721
"2018-09-10 10:25:00",5409,"CKVY",13.54,60.39,59.45,60.45,58.79,29.88,33.44,29.88,0.535,29.34,30.73,28.28,3.642,3.609,150.8,17.26,5.918,541.8132,7.326,0.08026341,0.09581867,0.6294721
"2018-09-10 10:30:00",5410,"CKVY",13.54,60.88,60.15,61.07,59.15,30.42,32.28,29.39,0.554,29.25,30.29,27.89,3.686,3.722,137.6,20.72,6.138,555.9878,7.327,0.09035226,0.1075444,0.657231
"2018-09-10 10:35:00",5411,"CKVY",13.54,61.62,61.41,61.75,60.88,28.06,30.66,27.1,0.525,28.76,30.4,27.22,3.618,3.668,152,20.85,5.699,571.7316,7.327,0.09035226,0.1075444,0.657231
"2018-09-10 10:40:00",5412,"CKVY",13.53,62.42,62.26,62.73,61.62,28.19,29.91,27.1,0.543,29.2,30.27,28.2,3.509,3.54,128.6,21.94,5.261,585.2336,7.328,0.09035226,0.1075444,0.657231
"2018-09-10 10:45:00",5413,"CKVY",13.54,62.97,62.45,63.22,61.74,27.57,29.56,27.3,0.541,29.45,30.55,28.54,3.414,3.449,131.1,20.5,6.138,599.9216,7.328,0.09962207,0.1182176,0.6815894
"2018-09-10 10:50:00",5414,"CKVY",13.53,64.26,63.5,64.26,62.84,27.23,28.53,26.41,0.559,29.25,30.01,28.3,2.985,3.277,104.9,23.8,4.603,611.0161,7.329,0.09962207,0.1182176,0.6815894
"2018-09-10 10:55:00",5415,"CKVY",13.53,64.99,64.89,65.67,64.2,26.95,27.71,26.1,0.568,30.18,31.07,29.59,2.497,2.736,100.7,42.99,4.603,605.0299,7.329,0.09962207,0.1182176,0.6815894
"2018-09-10 11:00:00",5416,"CKVY",13.54,65.79,64.99,65.85,64.55,26.5,28.22,25.96,0.574,30.33,31.39,29.73,2.015,2.283,67.58,32.05,3.726,604.9884,7.331,0.101293,0.1181083,0.7019815
"2018-09-10 11:05:00",5417,"CKVY",13.53,65.91,65.64,66.65,64.86,25.75,26.61,24.89,0.56,29.72,30.78,29.29,1.778,1.861,136,50.08,4.384,611.1994,7.33,0.101293,0.1181083,0.7019815
"2018-09-10 11:10:00",5418,"CKVY",13.53,66.65,67.07,67.76,65.85,24.21,25.78,23.11,0.54,29.45,31.03,28.46,1.72,1.757,69.12,31.04,3.946,641.9999,7.332,0.101293,0.1181083,0.7019815
"2018-09-10 11:15:00",5419,"CKVY",13.53,66.95,66.58,66.95,66.15,23.97,25.13,23.97,0.54,29.19,29.83,28.62,1.672,1.697,100.2,34.8,4.165,658.3903,7.332,0.10916,0.1234414,0.7203818
"2018-09-10 11:20:00",5420,"CKVY",13.52,68.05,68.14,68.86,66.89,22.49,24.69,22.08,0.526,29.23,31.11,28.22,1.738,1.597,89.3,43.5,4.822,674.1184,7.332,0.10916,0.1234414,0.7203818
"2018-09-10 11:25:00",5421,"CKVY",13.52,71.06,69.32,71.06,67.99,20.98,23.24,20.6,0.544,28.96,29.98,27.98,1.519,1.647,109.7,52.95,3.069,687.3704,7.333,0.10916,0.1234414,0.7203818
"2018-09-10 11:30:00",5422,"CKVY",13.51,69.33,69.82,71.19,68.71,22.86,23.07,20.43,0.559,29.07,30.1,28.36,1.61,1.446,203.9,89.7,4.384,700.4547,7.334,0.1172098,0.1316574,0.7354486
"2018-09-10 11:35:00",5423,"CKVY",13.51,69.57,69.16,69.57,68.59,20.63,22.93,20.6,0.509,28.52,30.05,27.38,1.676,1.773,109.9,23.54,5.261,701.4153,7.334,0.1172098,0.1316574,0.7354486
"2018-09-10 11:40:00",5424,"CKVY",13.51,70.56,70.27,70.68,69.39,19.26,21.49,18.89,0.491,27.81,29.13,26.1,1.983,1.723,136.3,62.29,5.261,692.7445,7.334,0.1172098,0.1316574,0.7354486
"2018-09-10 11:45:00",5425,"CKVY",13.5,71.55,70.59,71.55,70.07,19.47,20.43,18.71,0.514,26.99,28.03,25.96,2.066,2.171,122.9,33.83,4.822,679.224,7.335,0.1161847,0.1321527,0.7481049
"2018-09-10 11:50:00",5426,"CKVY",13.5,71.53,72.02,72.47,71.49,18.99,20.87,18.54,0.501,28.3,29.64,27.12,2.359,2.102,117.3,40.3,5.042,681.136,7.334,0.1161847,0.1321527,0.7481049
"2018-09-10 11:55:00",5427,"CKVY",13.49,72.01,71.57,72.2,70.97,19.77,20.94,19.05,0.53,28.51,29.77,27.21,2.31,2.535,116.3,57.46,4.165,683.2521,7.334,0.1161847,0.1321527,0.7481049
"2018-09-10 12:00:00",5428,"CKVY",13.48,72.26,71.83,72.44,71.39,19.36,20.56,18.85,0.523,28.42,29.26,27.34,2.382,2.266,144.2,30.28,5.699,673.3254,7.334,0.1177837,0.135853,0.7555207
"2018-09-10 12:05:00",5429,"CKVY",13.48,73.3,72.5,73.3,72.13,19.94,20.7,18.67,0.558,28.73,30.06,27.21,2.186,2.329,136.6,47.34,4.822,652.875,7.334,0.1177837,0.135853,0.7555207
"2018-09-10 12:10:00",5430,"CKVY",13.48,73.92,73.83,74.35,73.24,19.36,20.63,18.81,0.553,29.88,31.07,28.89,2.302,2.126,146.8,34.6,4.603,639.3746,7.334,0.1177837,0.135853,0.7555207
"2018-09-10 12:15:00",5431,"CKVY",13.47,74.59,74.89,75.52,73.79,18.23,19.6,17.82,0.533,29.27,30.69,28.52,2.058,2.099,125.6,37.78,5.042,643.8229,7.334,0.1166654,0.1344695,0.759236
"2018-09-10 12:20:00",5432,"CKVY",13.46,75.27,74.8,75.58,74.16,18.71,19.36,17.27,0.559,29.21,30.17,27.77,2.214,2.167,142.7,35.16,4.384,650.8273,7.334,0.1166654,0.1344695,0.759236
"2018-09-10 12:25:00",5433,"CKVY",13.46,75.7,75.59,75.95,75.15,14.12,18.88,13.77,0.428,26.53,30.16,22.79,2.448,2.348,179.3,26.92,5.918,674.5792,7.334,0.1166654,0.1344695,0.759236
"2018-09-10 12:30:00",5434,"CKVY",13.45,76.68,76.42,77.12,75.58,14.36,15.97,12.68,0.45,24.19,26.52,21.79,3.433,3.052,143.4,17.54,7.453,701.2308,7.333,0.1309781,0.1518347,0.7628791
"2018-09-10 12:35:00",5435,"CKVY",13.45,77.96,77.05,78.08,76.43,14.11,15.48,12.2,0.461,23.11,27,20.91,4.062,3.731,146.5,17.14,7.234,741.8708,7.334,0.1309781,0.1518347,0.7628791
"2018-09-10 12:40:00",5436,"CKVY",13.44,77.76,77.15,78.26,76.29,10.96,14.87,10.62,0.356,21.04,26.35,17.42,4.71,4.487,149.1,20.24,8.77,752.601,7.334,0.1309781,0.1518347,0.7628791
"2018-09-10 12:45:00",5437,"CKVY",13.44,79.12,78.25,79.18,77.64,10.89,13.29,10.58,0.37,20.93,23.7,18.72,4.214,4.424,166.9,24.77,6.576,771.7057,7.333,0.1491048,0.1798947,0.7651684
"2018-09-10 12:50:00",5438,"CKVY",13.44,78.25,78.47,79.24,78.01,11.92,11.99,10.07,0.393,19.62,21.5,17.76,3.518,3.905,123.3,34.72,5.699,776.4369,7.334,0.1491048,0.1798947,0.7651684
"2018-09-10 12:55:00",5439,"CKVY",13.42,78.25,78.21,78.5,77.88,11.92,12.95,11.82,0.393,22.15,23.32,21.16,2.5,2.918,104.7,32.05,4.603,763.1847,7.334,0.1491048,0.1798947,0.7651684
"2018-09-10 13:00:00",5440,"CKVY",13.42,78.75,78.95,79.67,78.13,11.85,13.12,11.41,0.398,21.97,23.93,21.09,2.099,2.258,117.4,53.28,5.042,754.4257,7.333,0.1375553,0.1624046,0.7598335
"2018-09-10 13:05:00",5441,"CKVY",13.42,79.3,79.21,79.86,78.62,11.75,12.74,10.79,0.401,21.31,23.42,20.03,1.895,1.973,101.4,34.89,4.165,726.5582,7.334,0.1375553,0.1624046,0.7598335
"2018-09-10 13:10:00",5442,"CKVY",13.42,80.1,79.87,80.3,79.18,12.13,12.33,11.03,0.425,22.16,23.41,20.68,1.995,1.923,119.2,34.3,3.726,702.9872,7.334,0.1375553,0.1624046,0.7598335
"2018-09-10 13:15:00",5443,"CKVY",13.41,81.3,80.3,81.3,79.86,11.92,12.88,11.47,0.435,23.42,25.22,21.99,2.315,2.225,95,28.22,5.261,668.3643,7.334,0.1245872,0.1438207,0.749732
"2018-09-10 13:20:00",5444,"CKVY",13.4,81.3,81.9,82.3,81.3,9.83,11.92,9.59,0.359,21.99,24.1,18.81,2.292,2.244,164.4,43.97,4.384,665.333,7.334,0.1245872,0.1438207,0.749732
"2018-09-10 13:25:00",5445,"CKVY",13.4,81.6,81.4,81.7,81.1,10.89,11.58,9.86,0.401,20.82,23.05,19.24,2.244,2.191,297.3,44.47,6.138,660.9359,7.333,0.1245872,0.1438207,0.749732
"2018-09-10 13:30:00",5446,"CKVY",13.4,79.52,80.6,81.7,79.45,10.92,14.31,10.41,0.376,22.92,28.01,19.94,2.878,2.528,299.8,32.26,7.891,682.0368,7.333,0.128782,0.1500065,0.7374462
"2018-09-10 13:35:00",5447,"CKVY",13.39,80.8,80.1,80.8,79.45,9.38,13.01,8.97,0.337,18.83,24.87,16.03,4.233,3.697,346.1,43.22,13.59,705.0762,7.332,0.128782,0.1500065,0.7374462
"2018-09-10 13:40:00",5448,"CKVY",13.38,80.8,80.9,81.5,80.3,11.27,12.81,9.01,0.404,21.96,25.54,16.72,6.068,5.283,357.2,17.37,13.37,760.9857,7.332,0.128782,0.1500065,0.7374462
"2018-09-10 13:45:00",5449,"CKVY",13.38,79.82,80.1,80.9,79.45,10.58,13.22,10,0.368,20.62,25.48,18.3,6.443,6.441,351.2,41.96,10.74,774.5108,7.331,0.1543957,0.1909484,0.7227281
"2018-09-10 13:50:00",5450,"CKVY",13.37,80.7,80.4,80.9,79.82,10.07,10.79,10,0.36,19.69,20.55,18.87,5.3,5.768,280.1,45.18,4.603,774.8227,7.33,0.1543957,0.1909484,0.7227281
"2018-09-10 13:55:00",5451,"CKVY",13.37,81.5,81,81.5,80.6,16.13,16.44,9.93,0.593,24.29,31.33,19.01,4.545,4.701,296.4,33.15,16.88,744.8536,7.33,0.1543957,0.1909484,0.7227281
"2018-09-10 14:00:00",5452,"CKVY",13.37,83,82.2,83.4,81.4,9.62,16.16,8.56,0.37,21.46,31.16,16.43,5.274,4.832,261.1,20.94,13.59,713.5922,7.33,0.1437341,0.1795791,0.702364
"2018-09-10 14:05:00",5453,"CKVY",13.36,82.3,82.9,83.4,82.2,9.35,11.03,8.49,0.352,19.88,23.01,16.61,7.473,6.317,244.7,20.77,15.12,702.7195,7.329,0.1437341,0.1795791,0.702364
"2018-09-10 14:10:00",5454,"CKVY",13.36,82.5,83.2,84.3,82.2,12.19,12.19,7.978,0.462,20.41,25.17,16.09,9.62,8.58,230.3,20.52,23.24,727.6686,7.328,0.1437341,0.1795791,0.702364
"2018-09-10 14:15:00",5455,"CKVY",13.35,81.1,82,82.8,81,11.37,15.75,10.85,0.412,26.56,31.56,21.67,10.68,9.99,284.9,30.62,19.07,763.0743,7.328,0.1691581,0.2214506,0.6796588
"2018-09-10 14:20:00",5456,"CKVY",13.35,81.4,81.7,82.3,80.9,12.63,14.72,10.92,0.463,24.95,29.56,22.12,10.03,10.52,310.3,28.68,12.93,775.6847,7.326,0.1691581,0.2214506,0.6796588
"2018-09-10 14:25:00",5457,"CKVY",13.34,82,82,82.4,81.4,11.3,13.05,10.44,0.422,22.96,26.71,20.87,7.643,9.07,265.5,32.79,8.77,772.2001,7.326,0.1691581,0.2214506,0.6796588
"2018-09-10 14:30:00",5458,"CKVY",13.33,82.3,82.3,83.1,81.8,10.17,12.39,9.86,0.384,22.08,25.86,19.81,5.383,6.585,324.4,55.13,10.52,762.6721,7.326,0.1674339,0.2207972,0.6536292
"2018-09-10 14:35:00",5459,"CKVY",13.34,81.6,82.2,83.1,81.5,12.94,15.2,10.07,0.477,23.94,30.83,20.24,4.7,4.87,296.2,29.13,10.08,735.7424,7.326,0.1674339,0.2207972,0.6536292
"2018-09-10 14:40:00",5460,"CKVY",13.34,82.1,82.2,83,81.6,11.4,14.93,8.39,0.426,21.21,29.54,16.04,6.51,5.447,258.3,35.23,18.41,685.941,7.326,0.1674339,0.2207972,0.6536292
"2018-09-10 14:45:00",5461,"CKVY",13.33,82.1,81.7,82.4,81.1,9.59,14.72,8.76,0.358,22.33,29.59,17.09,8.39,7.416,273.5,15,17.76,639.8423,7.325,0.1362075,0.1755356,0.6259573
"2018-09-10 14:50:00",5462,"CKVY",13.33,83.7,83.7,84.7,82,9.62,10.95,8.08,0.379,19.96,22.75,17,9.88,9.1,243.6,17.72,16.66,661.5027,7.324,0.1362075,0.1755356,0.6259573
"2018-09-10 14:55:00",5463,"CKVY",13.32,82.5,83.4,84.3,82.4,9.17,10.06,7.359,0.348,17.64,21.33,13.67,10.46,10.29,236.2,11.06,19.73,699.8377,7.322,0.1362075,0.1755356,0.6259573
"2018-09-10 15:00:00",5464,"CKVY",13.32,81.8,82.3,82.8,81.8,9.14,10.06,7.394,0.339,17.54,20.58,13.64,9.79,10.13,266.2,13.48,13.37,721.2131,7.322,0.1648765,0.2245523,0.5979897
"2018-09-10 15:05:00",5465,"CKVY",13.32,82.2,81.9,82.4,81.5,12.7,12.87,8.39,0.477,20.58,26.2,15.83,8.78,9.41,270.5,22.07,11.18,647.5542,7.322,0.1648765,0.2245523,0.5979897
"2018-09-10 15:10:00",5466,"CKVY",13.32,82.9,82.2,83.2,81.1,8.76,13.28,8.73,0.336,22.67,27.01,17.58,7.523,8.12,251.9,24.09,11.84,602.7304,7.321,0.1648765,0.2245523,0.5979897
"2018-09-10 15:15:00",5467,"CKVY",13.32,82,82.4,83,81.7,9.28,11.06,7.873,0.346,18.84,23.01,14.93,8.1,7.705,240.5,12.61,18.19,557.5815,7.32,0.1348798,0.1855773,0.5626208
"2018-09-10 15:20:00",5468,"CKVY",13.32,81.5,82.1,82.5,81.5,8.97,9.76,8.08,0.329,17.43,19.71,15.06,10.06,8.93,216.9,15.96,18.19,566.8817,7.32,0.1348798,0.1855773,0.5626208
"2018-09-10 15:25:00",5469,"CKVY",13.32,81.6,81.6,81.7,81.3,9.24,10.3,7.496,0.34,17.31,20.52,13.14,10.49,10.18,216,20.55,14.25,534.9955,7.319,0.1348798,0.1855773,0.5626208
"2018-09-10 15:30:00",5470,"CKVY",13.32,80.8,80.9,81.6,80.5,10.06,10.41,7.257,0.361,16.93,20.24,12.03,10.32,10.61,219.8,14.39,14.25,503.0392,7.317,0.1316817,0.1886589,0.5287891
"2018-09-10 15:35:00",5471,"CKVY",13.33,80.5,80.8,81,80.5,9.99,11.57,8.56,0.355,18.95,22.6,15.56,8.7,9.5,231.5,13.05,14.03,437.43,7.316,0.1316817,0.1886589,0.5287891
"2018-09-10 15:40:00",5472,"CKVY",13.33,80.1,80.2,80.5,79.77,10.88,10.88,8.15,0.382,17.14,20.68,13.79,8.46,8.67,240.8,14.58,14.25,377.5685,7.315,0.1316817,0.1886589,0.5287891
"2018-09-10 15:45:00",5473,"CKVY",13.33,80.6,80.3,81,79.9,10.34,11.84,8.66,0.369,17.96,23.3,15.32,7.497,8.01,259.6,13.92,10.52,348.9997,7.314,0.1081535,0.1579245,0.4898354
"2018-09-10 15:50:00",5474,"CKVY",13.33,81.4,80.6,81.4,80,9.24,11.5,7.599,0.338,16.57,22.41,12.39,8.37,8.05,246.7,15.91,15.78,353.0512,7.313,0.1081535,0.1579245,0.4898354
"2018-09-10 15:55:00",5475,"CKVY",13.34,80.9,81.2,81.6,80.8,10.06,11.23,8.83,0.363,19,21.98,16.51,8.38,8.43,252.8,13.46,12.49,390.0078,7.312,0.1081535,0.1579245,0.4898354
"2018-09-10 16:00:00",5476,"CKVY",13.35,78.97,79.93,80.9,78.97,9.72,11.43,9.45,0.329,19.5,22.32,17.15,9.4,8.74,260.3,10.4,15.12,386.8464,7.313,0.1068233,0.1552179,0.4491478
"2018-09-10 16:05:00",5477,"CKVY",13.35,78.91,78.95,79.16,78.79,11.23,11.81,8.42,0.379,18.55,21.65,13.81,9.16,9.39,265.8,10.51,15.56,350.9084,7.312,0.1068233,0.1552179,0.4491478
"2018-09-10 16:10:00",5478,"CKVY",13.35,79.65,79.21,79.71,78.79,9.93,11.95,9.93,0.343,20.27,22.12,17.76,9.14,9.22,255.5,18.36,14.47,302.4289,7.311,0.1068233,0.1552179,0.4491478
"2018-09-10 16:15:00",5479,"CKVY",13.35,79.53,79.73,80,79.34,10.99,11.3,9.41,0.378,19.66,21.27,16.92,8.68,8.76,237.8,12.7,17.1,296.3204,7.31,0.09951459,0.1492912,0.4062997
"2018-09-10 16:20:00",5480,"CKVY",13.36,78.42,79.01,79.53,78.42,11.43,12.56,10.58,0.379,21,23.31,19.14,9.07,8.75,250.5,11.37,16.44,301.2331,7.309,0.09951459,0.1492912,0.4062997
"2018-09-10 16:25:00",5481,"CKVY",13.36,77.93,78.17,78.48,77.87,11.78,13.52,10.89,0.385,21.42,24.3,19.26,9.59,9.22,259,11.64,14.25,286.5499,7.308,0.09951459,0.1492912,0.4062997
"2018-09-10 16:30:00",5482,"CKVY",13.37,77.81,77.78,78.05,77.51,11.78,13.32,10.68,0.383,21.25,23.55,18.31,9.63,9.79,258.6,9.42,12.49,252.7425,7.307,0.09033944,0.1389394,0.3616898
"2018-09-10 16:35:00",5483,"CKVY",13.37,77.57,77.71,77.94,77.45,12.87,13.76,10.75,0.415,21.79,24.29,18.5,8.39,9.1,259.4,9.91,11.62,225.7174,7.307,0.09033944,0.1389394,0.3616898
"2018-09-10 16:40:00",5484,"CKVY",13.37,78.01,77.76,78.07,77.33,11.78,13.66,10.78,0.386,22.18,24.23,18.49,7.367,7.781,247.7,10.88,11.84,214.9272,7.306,0.09033944,0.1389394,0.3616898
"2018-09-10 16:45:00",5485,"CKVY",13.39,77.83,77.94,78.14,77.7,13.01,13.76,10.82,0.424,21.63,24.54,18.76,6.701,7.159,246.4,11.1,9.86,221.39,7.305,0.07968088,0.1223125,0.316452
"2018-09-10 16:50:00",5486,"CKVY",13.39,78.09,77.87,78.21,77.65,12.22,14.04,10.13,0.401,21.12,25.02,17.34,6.882,6.69,231.6,11.47,11.62,232.4245,7.305,0.07968088,0.1223125,0.316452
"2018-09-10 16:55:00",5487,"CKVY",13.39,78.27,78.25,78.58,77.96,10.92,13.56,9.76,0.361,20.64,24.44,16.71,7.039,7.01,245.5,14.03,12.06,244.4679,7.304,0.07968088,0.1223125,0.316452
"2018-09-10 17:00:00",5488,"CKVY",13.38,77.97,78.2,78.46,77.84,10.34,12.67,9.93,0.338,20.13,22.63,17.06,7.139,6.983,242,13.21,14.47,243.8947,7.305,0.07101204,0.1089643,0.2710974
"2018-09-10 17:05:00",5489,"CKVY",13.39,77.47,77.71,78.03,77.23,9.42,13.32,9.42,0.303,19.13,23.38,15.28,7.14,7.222,230.3,12.06,12.06,235.1361,7.304,0.07101204,0.1089643,0.2710974
"2018-09-10 17:10:00",5490,"CKVY",13.39,78.83,78.25,78.83,77.41,9.52,13.35,8.63,0.32,18.39,24.08,13.82,6.803,6.953,233.4,16.44,10.08,233.957,7.304,0.07101204,0.1089643,0.2710974
"2018-09-10 17:15:00",5491,"CKVY",13.4,78.71,78.61,78.95,78.21,11.64,13.35,9.59,0.39,20.74,24.22,16.72,6.419,6.626,239.3,12.95,8.99,249.9509,7.304,0.06722493,0.1053733,0.2250856
"2018-09-10 17:20:00",5492,"CKVY",13.4,77.41,77.85,78.83,77.35,10.96,12.7,10.92,0.352,20.92,22.29,18.61,6.202,6.274,230.1,10.65,10.3,257.3778,7.303,0.06722493,0.1053733,0.2250856
"2018-09-10 17:25:00",5493,"CKVY",13.4,76.67,77.31,77.78,76.61,14.42,14.66,10.61,0.452,21.79,25.27,18.18,5.727,6.069,237.9,14.6,7.891,236.6743,7.304,0.06722493,0.1053733,0.2250856
"2018-09-10 17:30:00",5494,"CKVY",13.41,76.43,76.55,76.86,76.3,12.53,14.76,11.03,0.389,21.02,25.15,18.26,5.892,5.834,237.6,11.71,9.86,196.8055,7.304,0.05115433,0.08380755,0.1781957
"2018-09-10 17:35:00",5495,"CKVY",13.41,76.73,76.24,76.86,75.87,10.31,13.59,9.66,0.324,20.51,22.7,14.96,5.406,5.659,231.6,12.14,8.77,170.8804,7.303,0.05115433,0.08380755,0.1781957
"2018-09-10 17:40:00",5496,"CKVY",13.41,75.32,76.31,77.1,75.32,16.2,16.23,10.34,0.485,23.63,26.56,16.96,5.071,5.239,263.6,18.31,5.918,164.0193,7.302,0.05115433,0.08380755,0.1781957
"2018-09-10 17:45:00",5497,"CKVY",13.41,74.76,75.32,75.62,74.76,17.43,17.57,14.45,0.512,25.85,28.28,23.57,3.869,4.458,274.8,8.7,3.507,156.3515,7.301,0.03706941,0.06389691,0.1321852
"2018-09-10 17:50:00",5498,"CKVY",13.42,75.25,75.01,75.32,74.76,17.67,18.04,14.93,0.528,26.61,28.63,24.3,2.623,3.182,256.9,21.6,3.726,149.6497,7.3,0.03706941,0.06389691,0.1321852
"2018-09-10 17:55:00",5499,"CKVY",13.42,74.39,74.85,75.25,74.39,17.39,19.24,16.44,0.505,28.05,29.9,26.36,1.745,2.079,279.8,11.48,3.069,135.7249,7.3,0.03706941,0.06389691,0.1321852
"2018-09-10 18:00:00",5500,"CKVY",13.43,73.34,73.94,74.45,73.28,22.19,22.46,17.19,0.622,29.89,32.81,27.05,1.783,1.754,281.3,9.64,4.165,129.6452,7.299,0.0142872,0.02639994,0.08801988
"2018-09-10 18:05:00",5501,"CKVY",13.43,73.71,73.3,73.78,72.97,15.65,22.56,15.65,0.444,29.19,32.66,24.24,2.221,1.941,274,21.48,6.795,125.1395,7.299,0.0142872,0.02639994,0.08801988
"2018-09-10 18:10:00",5502,"CKVY",13.44,74.58,74.45,75.13,73.71,13.94,16.54,11.71,0.407,21.42,25.77,18.33,3.66,2.989,235,18.71,9.21,122.3945,7.298,0.0142872,0.02639994,0.08801988
"2018-09-10 18:15:00",5503,"CKVY",13.44,73.78,74.21,74.64,73.78,14.66,15.72,13.83,0.417,23,24.69,21.65,4.109,3.921,250.3,10.06,5.918,120.4813,7.298,0.0165471,0.03176014,0.04916527
"2018-09-10 18:20:00",5504,"CKVY",13.45,73.84,73.78,73.96,73.59,14.76,15.78,13.56,0.421,22.94,24.5,20.79,4.228,4.28,244,11.72,4.384,117.7288,7.297,0.0165471,0.03176014,0.04916527
"2018-09-10 18:25:00",5505,"CKVY",13.45,74.34,74.03,74.52,73.41,12.88,15.92,12.33,0.373,21.64,24.61,18.52,3.459,3.788,240.4,9.75,6.357,112.9973,7.296,0.0165471,0.03176014,0.04916527
"2018-09-10 18:30:00",5506,"CKVY",13.46,73.36,73.85,74.4,73.17,15.68,15.68,12.84,0.44,22.19,24.06,20.07,3.356,3.326,246.8,13.17,6.138,106.1998,7.296,0.01896483,0.03836994,0.02166331
"2018-09-10 18:35:00",5507,"CKVY",13.47,72.51,73.36,73.8,72.51,19.93,19.93,13.36,0.543,23.5,29.11,20.36,3.589,3.51,277.2,15.51,5.918,97.60652,7.295,0.01896483,0.03836994,0.02166331
"2018-09-10 18:40:00",5508,"CKVY",13.44,71.22,71.47,72.44,71.1,20.17,21.3,18.94,0.526,28.19,29.93,26.81,3.521,3.603,299.8,9.68,5.042,86.92891,7.295,0.01896483,0.03836994,0.02166331
"2018-09-10 18:45:00",5509,"CKVY",13.22,69.62,70.51,71.22,69.62,22.88,23.26,19.83,0.565,29.3,30.63,27.82,3.63,3.632,288.5,7.647,5.261,75.58073,7.295,0.01912935,0.02813738,0.008600167
"2018-09-10 18:50:00",5510,"CKVY",13.05,68.51,69.13,69.62,68.45,25,25.66,22.54,0.595,30.82,32.21,29.21,3.353,3.45,290.8,9.71,4.384,63.62382,7.294,0.01912935,0.02813738,0.008600167
"2018-09-10 18:55:00",5511,"CKVY",13,68.14,68.12,68.51,67.77,24.94,26.68,24.59,0.586,31.54,32.55,30.58,3.412,3.378,295.5,8.54,4.603,53.80772,7.293,0.01912935,0.02813738,0.008600167
"2018-09-10 19:00:00",5512,"CKVY",12.99,69.07,68.59,69.13,68.08,22.54,25.86,22.54,0.546,30.63,32.14,29.25,3.25,3.338,312.3,9.13,4.603,54.53802,7.292,0.01585048,0.02332098,0.001762116
"2018-09-10 19:05:00",5513,"CKVY",12.98,70.98,70.19,71.1,69.07,17.57,23.02,17.54,0.455,26.86,29.93,24.8,2.912,3.109,342.5,7.544,3.288,65.84261,7.29,0.01585048,0.02332098,0.001762116
"2018-09-10 19:10:00",5514,"CKVY",12.96,71.35,71.37,71.59,70.98,19.18,19.18,16.58,0.503,25.14,27.22,23.71,2.355,2.654,15.03,7.549,2.192,72.45612,7.29,0.01585048,0.02332098,0.001762116
"2018-09-10 19:15:00",5515,"CKVY",12.96,70.18,70.92,71.41,70.18,22.23,22.33,17.67,0.56,27.01,30.06,24.84,1.755,1.993,28.11,3.694,2.63,64.49827,7.291,0.01387448,0.02124115,2.5E-07
"2018-09-10 19:20:00",5516,"CKVY",12.95,68.88,69.47,70.24,68.88,21.65,23.84,19.49,0.521,28.99,31.07,26.18,1.51,1.655,29.17,5.875,2.63,47.2536,7.29,0.01387448,0.02124115,2.5E-07
"2018-09-10 19:25:00",5517,"CKVY",12.94,69.07,68.7,69.07,68.33,19.28,24.49,19.25,0.468,27.4,31.14,25.33,1.058,1.291,290.5,84.5,1.315,31.3595,7.289,0.01387448,0.02124115,2.5E-07
"2018-09-10 19:30:00",5518,"CKVY",12.93,69.93,69.79,70.36,68.94,18.36,19.42,17.4,0.458,25.17,26.67,23.91,0.689,0.899,11.82,36.22,1.754,20.53409,7.289,0.003446433,0.006210945,2.5E-07
"2018-09-10 19:35:00",5519,"CKVY",12.92,67.9,68.81,70.11,67.34,16.65,23.87,16.34,0.388,27.2,31.21,20.37,0.618,0.541,261.7,31.27,3.288,11.55767,7.288,0.003446433,0.006210945,2.5E-07
"2018-09-10 19:40:00",5520,"CKVY",12.92,66.85,67.41,68.27,66.79,21.61,24.7,16.72,0.485,28.79,30.17,21.11,0.641,0.644,200.3,8.93,1.534,7.860393,7.287,0.003446433,0.006210945,2.5E-07
"2018-09-10 19:45:00",5521,"CKVY",12.91,65.68,66.18,66.91,65.68,23.5,25.83,21.27,0.507,28.89,30.31,26.02,0.492,0.563,256,93,0.658,5.270193,7.286,-0.001677741,-0.002018544,2.5E-07
"2018-09-10 19:50:00",5522,"CKVY",12.91,65.43,65.67,65.86,65.37,26.24,26.24,22.61,0.561,28.46,29.91,26.48,0.321,0.456,358,15.55,1.534,3.274482,7.285,-0.001677741,-0.002018544,2.5E-07
"2018-09-10 19:55:00",5523,"CKVY",12.91,64.58,64.65,65.43,64.32,26.45,28.77,25.35,0.549,30.22,31.44,28.22,0.458,0.383,16.91,21.26,1.754,1.880288,7.285,-0.001677741,-0.002018544,2.5E-07
"2018-09-10 20:00:00",5524,"CKVY",12.91,62.13,63.58,64.64,62.13,38.37,38.44,26.48,0.731,33.79,36.67,29.4,0.57,0.547,61.64,40.7,1.096,1.044212,7.283,-0.002650019,-0.003683442,2.5E-07
"2018-09-10 20:05:00",5525,"CKVY",12.9,62.32,62.15,62.5,61.57,32.21,38.92,29.12,0.618,31.86,36.87,29.36,0.84,0.707,98.9,23.24,2.85,0.5040334,7.283,-0.002650019,-0.003683442,2.5E-07
"2018-09-10 20:10:00",5526,"CKVY",12.9,60.53,61.54,62.38,60.53,35.26,35.57,32.31,0.635,32.98,34.57,32.35,1.346,1.078,88.6,17.96,3.069,0.2013675,7.282,-0.002650019,-0.003683442,2.5E-07
"2018-09-10 20:15:00",5527,"CKVY",12.91,62.2,61.41,62.26,60.41,28.99,35.19,27.75,0.553,29.98,32.9,28.38,1.879,1.603,55.64,17.16,2.63,0.06476646,7.28,0.0005915985,0.001652483,2.5E-07
"2018-09-10 20:20:00",5528,"CKVY",12.91,62.13,62.14,62.32,61.89,28.68,29.84,27.31,0.546,28.8,30.34,27.9,1.914,1.88,64.86,13.87,1.973,0.009881852,7.279,0.0005915985,0.001652483,2.5E-07
"2018-09-10 20:25:00",5529,"CKVY",12.9,61.02,61.69,62.75,60.59,34.5,34.68,26.04,0.632,30.88,33.16,26.9,2.274,2.028,26.93,15.03,5.042,0,7.279,0.0005915985,0.001652483,2.5E-07
"2018-09-10 20:30:00",5530,"CKVY",12.89,61.09,60.97,61.39,60.65,33.44,35.29,32.28,0.614,32.3,33.41,31.25,2.642,2.455,27.26,5.915,3.946,0,7.278,0.004730789,0.007826771,2.5E-07
"2018-09-10 20:35:00",5531,"CKVY",12.9,60.78,61.16,61.46,60.78,29.6,34.5,29.6,0.538,31.82,32.96,28.86,3.03,2.893,17.44,8.69,3.507,0,7.279,0.004730789,0.007826771,2.5E-07
"2018-09-10 20:40:00",5532,"CKVY",12.9,61.15,61.21,61.4,60.78,28.78,29.57,28.03,0.53,28.47,28.93,27.87,2.062,2.65,350.4,8.57,1.534,0,7.277,0.004730789,0.007826771,2.5E-07
"2018-09-10 20:45:00",5533,"CKVY",12.89,59.3,60.87,61.64,59.3,36.42,36.56,28.17,0.627,30.72,33.15,27.96,1.405,1.674,70.67,30.18,2.192,0,7.278,0.005694218,0.009137717,2.5E-07
"2018-09-10 20:50:00",5534,"CKVY",12.89,59,58.72,59.42,58.31,35.26,38.82,35.23,0.601,32.49,33.82,31.29,0.981,1.162,54.39,9.13,2.192,0,7.277,0.005694218,0.009137717,2.5E-07
"2018-09-10 20:55:00",5535,"CKVY",12.89,58.82,59.22,59.49,58.82,41.5,41.5,35.23,0.703,33.12,35.51,31.51,1.347,1.156,354.6,43.99,2.63,0,7.277,0.005694218,0.009137717,2.5E-07
"2018-09-10 21:00:00",5536,"CKVY",12.88,58.22,57.88,58.83,57.47,37.56,41.95,37.56,0.622,33.68,35.57,32.43,1.214,1.332,308.1,22.28,1.534,0,7.278,0.0006137654,0.001613024,2.5E-07
"2018-09-10 21:05:00",5537,"CKVY",12.89,59.15,59.04,59.58,58.22,37.84,38.18,35.23,0.648,32.38,33.83,31.59,1.413,1.266,10.38,12.68,3.288,0,7.278,0.0006137654,0.001613024,2.5E-07
"2018-09-10 21:10:00",5538,"CKVY",12.89,60.07,59.67,60.2,58.9,33.35,37.67,32.49,0.591,31.52,33.31,30.31,1.699,1.49,23.19,6.985,3.069,0,7.277,0.0006137654,0.001613024,2.5E-07
"2018-09-10 21:15:00",5539,"CKVY",12.88,59.83,60.14,60.57,59.7,30.92,33.35,30.78,0.543,29.97,31.17,28.92,2.251,1.984,8.69,7.858,3.069,0,7.277,0.002283192,0.00419576,2.5E-07
"2018-09-10 21:20:00",5540,"CKVY",12.88,60.2,60.06,60.32,59.7,32.08,32.29,30.85,0.571,29.75,30.53,29.06,2.247,2.308,28.82,13.03,3.069,0,7.277,0.002283192,0.00419576,2.5E-07
"2018-09-10 21:25:00",5541,"CKVY",12.88,59.21,59.72,60.26,59.08,33.83,37.63,31.81,0.581,30.9,33.76,29.87,1.951,2.148,43.72,8.15,2.192,0,7.277,0.002283192,0.00419576,2.5E-07
"2018-09-10 21:30:00",5542,"CKVY",12.88,57.6,58.31,59.27,57.54,38.18,38.18,33.52,0.619,31.48,32.49,30.47,1.371,1.672,272,73.3,2.411,0,7.277,0.004019107,0.006707379,2.5E-07
"2018-09-10 21:35:00",5543,"CKVY",12.88,55.51,56.14,57.67,55.2,41.06,41.89,38.15,0.617,32.69,33.52,31.82,1.251,1.222,239.8,9.65,3.069,0,7.277,0.004019107,0.006707379,2.5E-07
"2018-09-10 21:40:00",5544,"CKVY",12.88,52.73,53.87,55.51,52.48,47.54,49.36,41.06,0.645,34.09,35.47,32.18,1.759,1.395,267.8,16.42,4.384,0,7.276,0.004019107,0.006707379,2.5E-07
"2018-09-10 21:45:00",5545,"CKVY",12.87,53.22,53.09,53.35,52.61,46.44,47.57,45.62,0.642,33.15,33.72,32.57,2.913,2.283,299.5,6.058,5.261,0,7.275,0.001482338,0.002819391,2.5E-07
"2018-09-10 21:50:00",5546,"CKVY",12.87,55.27,53.7,55.27,52.98,36.88,46.72,36.81,0.549,31.46,33.44,29.27,4.083,3.533,323.3,11.75,6.576,0,7.274,0.001482338,0.002819391,2.5E-07
"2018-09-10 21:55:00",5547,"CKVY",12.87,56.57,56.12,56.57,55.2,33.35,36.81,33.11,0.521,28.25,29.34,27.8,4.608,4.472,346.9,13.61,7.014,0,7.274,0.001482338,0.002819391,2.5E-07
"2018-09-10 22:00:00",5548,"CKVY",12.87,56.57,56.5,56.69,56.38,32.22,33.39,32.16,0.503,27.6,28.11,27.19,4.306,4.505,343.2,9.65,4.603,0,7.274,0.008866419,0.01264789,2.5E-07
"2018-09-10 22:05:00",5549,"CKVY",12.87,52.5,54.22,56.82,52.13,41.96,46.21,32.09,0.565,30.67,32.66,27.2,3.843,4.093,314.1,15.95,5.261,0,7.274,0.008866419,0.01264789,2.5E-07
"2018-09-10 22:10:00",5550,"CKVY",12.87,55.41,54.03,55.41,52.44,34.11,41.93,34.01,0.511,28.41,30.2,27.35,3.339,3.531,338.5,13.43,4.603,0,7.274,0.008866419,0.01264789,2.5E-07
"2018-09-10 22:15:00",5551,"CKVY",12.87,54.8,55.48,55.78,54.8,39.16,39.16,32.5,0.573,27.25,30.43,26.49,3.153,3.279,16.34,37.06,3.946,0,7.274,0.00747511,0.01091104,2.5E-07
"2018-09-10 22:20:00",5552,"CKVY",12.86,52.7,52.4,54.8,51.53,41.52,45.94,39.22,0.563,30.76,31.95,29.38,3.285,3.257,128.8,14.33,5.261,0,7.274,0.00747511,0.01091104,2.5E-07
"2018-09-10 22:25:00",5553,"CKVY",12.87,52.58,52.2,52.7,51.96,37.44,42.93,37.44,0.505,28.86,30.6,27.3,3.295,3.397,120.5,29.77,5.918,0,7.273,0.00747511,0.01091104,2.5E-07
"2018-09-10 22:30:00",5554,"CKVY",12.86,55.17,53.91,55.17,52.64,31.44,37.51,31.44,0.467,26.3,27.56,25.43,3.848,3.487,107.3,10.7,5.918,0,7.273,0.006323894,0.009332533,2.5E-07
"2018-09-10 22:35:00",5555,"CKVY",12.86,55.91,55.69,56.09,55.17,29.69,31.61,29.28,0.453,24.96,26.26,24.2,3.2,3.546,61.52,34.06,6.138,0,7.273,0.006323894,0.009332533,2.5E-07
"2018-09-10 22:40:00",5556,"CKVY",12.86,52.33,55.12,56.03,52.33,40.53,40.53,29.35,0.542,25.83,29.13,24.21,2.648,2.766,344.3,19.48,3.288,0,7.273,0.006323894,0.009332533,2.5E-07
"2018-09-10 22:45:00",5557,"CKVY",12.85,46.78,48.73,52.33,46.71,53.01,53.11,40.6,0.576,30.3,30.82,29.1,2.077,2.403,313.4,13.83,3.726,0,7.273,0.00574039,0.00871658,2.5E-07
"2018-09-10 22:50:00",5558,"CKVY",12.85,50.17,47.81,50.17,46.65,40.22,53.21,40.19,0.497,29.34,30.76,26.81,2.315,2.209,287.3,36.86,4.384,0,7.272,0.00574039,0.00871658,2.5E-07
"2018-09-10 22:55:00",5559,"CKVY",12.85,52.64,51.63,52.7,50.11,35.35,40.19,35.35,0.478,26.95,27.57,26.02,2.768,2.618,306.7,16.08,3.946,0,7.271,0.00574039,0.00871658,2.5E-07
"2018-09-10 23:00:00",5560,"CKVY",12.85,54.68,53.8,54.68,52.64,31.38,35.28,31.38,0.457,25.57,26.08,24.81,2.954,2.848,277,9.72,3.726,0,7.271,0.004238137,0.006613888,2.5E-07
"2018-09-10 23:05:00",5561,"CKVY",12.85,53.39,54.55,55.18,53.39,35.53,35.53,30.18,0.494,25.5,27.04,24.29,3.23,3.045,284,13.88,4.384,0,7.271,0.004238137,0.006613888,2.5E-07
"2018-09-10 23:10:00",5562,"CKVY",12.84,52.34,52.68,53.45,52.22,35.73,36.69,35.12,0.478,26.46,26.9,25.94,3.014,3.14,334.1,12.93,3.507,0,7.27,0.004238137,0.006613888,2.5E-07
"2018-09-10 23:15:00",5563,"CKVY",12.85,47.96,50.39,52.47,47.96,49.49,49.49,35.6,0.563,27.99,30.04,25.89,2.434,2.702,88.4,51.35,3.507,0,7.271,0.005718108,0.008640241,2.5E-07
"2018-09-10 23:20:00",5564,"CKVY",12.85,48.77,48.17,48.83,47.65,43.38,49.45,43.38,0.508,28.37,30.02,27.39,1.628,2.064,67.74,14.04,2.192,0,7.27,0.005718108,0.008640241,2.5E-07
"2018-09-10 23:25:00",5565,"CKVY",12.84,49.88,49.42,49.88,48.7,39.64,43.48,39.27,0.484,26.49,27.63,25.86,0.955,1.271,333.5,84.6,0.877,0,7.27,0.005718108,0.008640241,2.5E-07
"2018-09-10 23:30:00",5566,"CKVY",12.83,49.14,49.58,50,49.08,42.77,44.04,39.68,0.508,27.72,28.52,26.29,0.828,0.875,241.9,20.07,1.534,0,7.27,0.0007512549,0.001672447,2.5E-07
"2018-09-10 23:35:00",5567,"CKVY",12.84,48.72,48.96,49.21,48.66,43.63,43.63,41.98,0.51,27.58,27.86,26.95,0.738,0.744,240,7.842,2.192,0,7.268,0.0007512549,0.001672447,2.5E-07
"2018-09-10 23:40:00",5568,"CKVY",12.84,48.04,48.47,48.78,48.04,48.98,50.87,43.59,0.559,28.58,30.94,27.51,0.781,0.786,246.6,6.44,1.096,0,7.269,0.0007512549,0.001672447,2.5E-07
"2018-09-10 23:45:00",5569,"CKVY",12.84,45.69,46.61,48.04,45.57,51.45,54.54,48.98,0.537,29.63,30.57,28.83,0.817,0.839,236.6,10.64,1.534,0,7.267,-0.001276499,-0.001519386,2.5E-07
"2018-09-10 23:50:00",5570,"CKVY",12.83,46.19,46.29,46.56,45.63,53.71,54.06,50.15,0.571,29.51,30.79,28.62,0.897,0.89,308,19.73,2.192,0,7.268,-0.001276499,-0.001519386,2.5E-07
"2018-09-10 23:55:00",5571,"CKVY",12.83,45.69,45.57,46.25,45.26,55.91,55.94,52.03,0.584,30.01,30.89,28.81,1.095,0.913,34.91,38.58,2.192,0,7.267,-0.001276499,-0.001519386,2.5E-07
"2018-09-11 00:00:00",5572,"CKVY",12.83,43.72,44.89,45.76,43.66,53.71,55.98,53.37,0.52,29.43,30.9,27.95,1.128,1.081,77.02,19.45,2.63,0,7.267,-0.0009754989,-0.001059556,2.5E-07
"2018-09-11 00:05:00",5573,"CKVY",12.81,42.3,42.84,43.72,42.24,66.23,66.78,53.71,0.607,30.41,32.33,27.88,0.905,0.937,157.5,26.02,1.534,0,7.267,-0.0009754989,-0.001059556,2.5E-07
"2018-09-11 00:10:00",5574,"CKVY",12.82,44.03,42.94,44.15,42.11,58.07,66.58,57.97,0.569,30.9,31.92,30.08,1.039,1.008,238.8,15.52,1.973,0,7.266,-0.0009754989,-0.001059556,2.5E-07
"2018-09-11 00:15:00",5575,"CKVY",12.82,43.59,43.82,44.46,43.41,57.55,61.05,57.49,0.555,30.65,31.83,29.53,1.241,1.166,302.6,18.88,2.63,0,7.264,-0.001064078,-0.001227273,2.5E-07
"2018-09-11 00:20:00",5576,"CKVY",12.82,44.77,43.89,44.83,43.22,53.16,58.27,53.16,0.536,29.21,29.79,28.71,1.436,1.416,319.3,17.44,1.973,0,7.265,-0.001064078,-0.001227273,2.5E-07
"2018-09-11 00:25:00",5577,"CKVY",12.81,47.49,46.13,47.67,44.71,47.09,53.1,46.17,0.526,28.32,28.99,27.25,1.427,1.36,220.2,34.47,3.946,0,7.265,-0.001064078,-0.001227273,2.5E-07
"2018-09-11 00:30:00",5578,"CKVY",12.81,42.25,44.86,47.55,42.24,66.34,66.34,47.06,0.607,30.56,32.34,28.25,1.434,1.495,174.2,15.86,3.726,0,7.265,0.0001018193,0.0006000909,2.5E-07
"2018-09-11 00:35:00",5579,"CKVY",12.81,41.94,42.24,42.99,41.76,63.46,66.69,60.79,0.574,30.91,31.95,30.21,1.663,1.427,300.9,47.49,4.384,0,7.265,0.0001018193,0.0006000909,2.5E-07
"2018-09-11 00:40:00",5580,"CKVY",12.8,44.85,43.56,44.85,41.88,55.37,63.43,55.34,0.56,30.02,30.55,29.59,1.946,1.952,342.5,20.54,3.726,0,7.265,0.0001018193,0.0006000909,2.5E-07
"2018-09-11 00:45:00",5581,"CKVY",12.81,45.16,45.08,45.47,44.79,54.07,55.37,53.35,0.553,29.61,29.85,29.33,1.689,1.686,7.694,96.9,2.63,0,7.265,0.0003242954,0.0008892271,2.5E-07
"2018-09-11 00:50:00",5582,"CKVY",12.81,43.31,42.93,45.16,41.4,62.45,67.59,54.07,0.595,30.63,31.61,29.28,1.934,1.959,133.1,13.04,4.603,0,7.265,0.0003242954,0.0008892271,2.5E-07
"2018-09-11 00:55:00",5583,"CKVY",12.8,42.57,43.39,43.99,42.51,65.47,65.6,58.36,0.606,31.12,32.17,29.91,1.732,1.801,245.5,39.95,2.411,0,7.265,0.0003242954,0.0008892271,2.5E-07
"2018-09-11 01:00:00",5584,"CKVY",12.8,41.77,42.03,42.57,41.77,66.91,67.25,65.02,0.601,31.56,31.9,31.15,1.841,1.867,309.6,12.58,2.411,0,7.267,0.0003321306,0.000866564,2.5E-07
"2018-09-11 01:05:00",5585,"CKVY",12.8,42.39,42.02,42.39,41.71,68.49,68.49,66.7,0.63,31.91,32.77,31.6,1.078,1.422,310.1,26.69,1.315,0,7.267,0.0003321306,0.000866564,2.5E-07
"2018-09-11 01:10:00",5586,"CKVY",12.79,42.88,42.66,43.01,42.33,66.8,69.41,64.95,0.626,32.49,33.14,31.67,0.857,0.947,286,24.14,1.315,0,7.267,0.0003321306,0.000866564,2.5E-07
"2018-09-11 01:15:00",5587,"CKVY",12.79,42.88,42.84,43.13,42.51,64.78,66.91,64.78,0.607,32.23,32.68,31.74,0.552,0.697,210.6,80.4,1.315,0,7.267,-0.001304623,-0.001621303,2.5E-07
"2018-09-11 01:20:00",5588,"CKVY",12.79,41.96,42.31,42.89,41.9,70.27,70.31,64.3,0.636,32.16,33.07,31.52,1.19,0.796,180.9,8.31,3.507,0,7.268,-0.001304623,-0.001621303,2.5E-07
"2018-09-11 01:25:00",5589,"CKVY",12.79,41.53,41.62,41.96,41.34,70.07,71.27,68.9,0.624,32.64,32.95,32.31,1.162,1.239,130.3,50.82,2.85,0,7.268,-0.001304623,-0.001621303,2.5E-07
"2018-09-11 01:30:00",5590,"CKVY",12.78,42.33,41.99,42.33,41.53,69.55,71.72,69.52,0.638,33.1,33.63,32.44,1.252,1.209,130.9,53.84,2.192,0,7.27,-0.001298038,-0.001613146,2.5E-07
"2018-09-11 01:35:00",5591,"CKVY",12.78,42.21,42.27,42.52,42.08,70.82,71.44,67.84,0.647,33.03,33.74,32.43,0.74,1.011,114.1,44.16,2.192,0,7.27,-0.001298038,-0.001613146,2.5E-07
"2018-09-11 01:40:00",5592,"CKVY",12.77,42.52,42.43,42.58,42.08,72.95,72.95,69.86,0.674,33.64,34.47,33.09,0.986,0.836,84.1,35.2,2.411,0,7.27,-0.001298038,-0.001613146,2.5E-07
"2018-09-11 01:45:00",5593,"CKVY",12.77,42.02,42,42.52,41.78,71.27,73.02,71.27,0.646,33.53,34.47,33.23,0.916,1.009,79.94,6.667,2.192,0,7.27,-0.00157429,-0.002062965,2.5E-07
"2018-09-11 01:50:00",5594,"CKVY",12.77,42.4,42.36,42.7,41.78,67.7,71.37,67.53,0.623,32.94,33.44,32.37,1.177,1.033,222.8,43.86,2.63,0,7.27,-0.00157429,-0.002062965,2.5E-07
"2018-09-11 01:55:00",5595,"CKVY",12.77,42.77,42.46,42.77,42.15,65.24,67.95,65.24,0.609,32.22,32.58,31.87,1.346,1.183,244,10.35,3.507,0,7.271,-0.00157429,-0.002062965,2.5E-07
"2018-09-11 02:00:00",5596,"CKVY",12.76,42.4,42.71,42.9,42.34,61.7,65.13,60.53,0.568,30.6,31.77,29.96,1.671,1.539,214.3,12.88,3.507,0,7.27,-0.0008690595,-0.0009286974,2.5E-07
"2018-09-11 02:05:00",5597,"CKVY",12.76,42.03,42.16,42.46,41.91,60.5,62.83,59.57,0.549,29.82,30.47,28.99,1.292,1.485,225.4,65.59,2.192,0,7.271,-0.0008690595,-0.0009286974,2.5E-07
"2018-09-11 02:10:00",5598,"CKVY",12.76,40.55,41.22,42.03,40.55,65.13,65.17,60.43,0.558,29.58,30.06,29.11,0.973,1.207,272.6,28.29,1.973,0,7.271,-0.0008690595,-0.0009286974,2.5E-07
"2018-09-11 02:15:00",5599,"CKVY",12.75,40.36,40.46,40.67,40.3,67.02,69.53,65,0.57,30.18,31.24,29.63,0.791,0.698,206.7,79.76,2.85,0,7.272,-0.000961344,-0.001078247,2.5E-07
"2018-09-11 02:20:00",5600,"CKVY",12.75,41.42,40.87,41.48,40.3,68.64,70.21,64.96,0.608,30.85,32.46,29.77,1.231,1.044,104.2,10.95,2.411,0,7.271,-0.000961344,-0.001078247,2.5E-07
"2018-09-11 02:25:00",5601,"CKVY",12.75,41.91,41.64,41.91,41.29,65,68.67,64.79,0.587,31.26,31.9,30.61,1.54,1.304,137.7,18.59,3.288,0,7.272,-0.000961344,-0.001078247,2.5E-07
"2018-09-11 02:30:00",5602,"CKVY",12.74,41.54,41.72,42.22,41.17,61.67,65.03,61.67,0.549,30.25,31.07,29.3,2.521,2.042,158.3,10.68,5.699,0,7.273,-0.000499771,-0.0003694925,2.5E-07
"2018-09-11 02:35:00",5603,"CKVY",12.74,42.29,42.36,42.66,41.48,60.06,61.74,59.06,0.55,29.35,29.62,28.86,3.257,2.931,184.5,7.513,5.699,0,7.273,-0.000499771,-0.0003694925,2.5E-07
"2018-09-11 02:40:00",5604,"CKVY",12.74,43.65,43.04,43.77,42.22,55.19,60.06,53.99,0.533,28.61,29.46,28.02,3.975,3.694,192,12.56,5.042,0,7.273,-0.000499771,-0.0003694925,2.5E-07
"2018-09-11 02:45:00",5605,"CKVY",12.73,39.82,42,43.59,39.82,69.43,69.43,55.19,0.578,29.4,30.69,28.23,4.097,4.072,217.8,9.87,5.48,0,7.274,0.002938126,0.004289662,2.5E-07
"2018-09-11 02:50:00",5606,"CKVY",12.74,39.2,39.12,39.82,38.77,70.5,73.79,69.54,0.573,30.98,31.31,30.36,4.2,4.115,226.5,6.22,5.261,0,7.274,0.002938126,0.004289662,2.5E-07
"2018-09-11 02:55:00",5607,"CKVY",12.73,40.81,40.06,40.93,39.2,62.43,70.36,62.36,0.54,29.62,30.44,28.96,3.675,3.976,219.6,10.89,4.822,0,7.275,0.002938126,0.004289662,2.5E-07
"2018-09-11 03:00:00",5608,"CKVY",12.73,41.24,41.08,41.3,40.81,62.95,63.39,61.85,0.554,29.24,29.69,28.91,2.837,3.339,217.8,6.661,3.288,0,7.274,0.002086818,0.003052038,2.5E-07
"2018-09-11 03:05:00",5609,"CKVY",12.73,41.67,41.71,42.05,41.12,67.48,67.48,59.79,0.604,29.45,31.72,28.73,2.22,2.439,165.5,18.98,4.603,0,7.274,0.002086818,0.003052038,2.5E-07
"2018-09-11 03:10:00",5610,"CKVY",12.73,40.07,40.58,41.67,39.95,76.27,76.27,67.48,0.641,32.89,33.34,31.68,2.418,2.253,126.4,13.99,4.165,0,7.275,0.002086818,0.003052038,2.5E-07
"2018-09-11 03:15:00",5611,"CKVY",12.72,40.81,40.44,40.87,40.01,69.64,76.47,69.37,0.603,32.33,33.39,31.49,2.764,2.583,107.9,12.65,3.946,0,7.276,0.0005421032,0.001091892,2.5E-07
"2018-09-11 03:20:00",5612,"CKVY",12.71,41.37,41.08,41.43,40.75,68.58,70.43,68.17,0.606,31.76,32.07,31.53,2.728,2.834,89.6,4.78,3.069,0,7.276,0.0005421032,0.001091892,2.5E-07
"2018-09-11 03:25:00",5613,"CKVY",12.71,41.86,41.49,41.86,41.3,65.21,69.61,65.21,0.588,31.91,32.37,30.9,2.309,2.493,87.8,12.8,3.288,0,7.276,0.0005421032,0.001091892,2.5E-07
"2018-09-11 03:30:00",5614,"CKVY",12.71,42.97,42.45,43.03,41.8,58.14,65.63,58.07,0.547,30.64,31.44,29.19,2.35,2.264,117.3,14.92,4.603,0,7.276,0.0008935164,0.001592251,2.5E-07
"2018-09-11 03:35:00",5615,"CKVY",12.71,42.6,42.92,43.22,42.54,58.28,59.04,57.56,0.541,29.29,29.82,28.88,2.723,2.581,134.6,7.934,4.603,0,7.277,0.0008935164,0.001592251,2.5E-07
"2018-09-11 03:40:00",5616,"CKVY",12.71,41.98,42.29,42.6,41.98,61.23,61.23,58.14,0.555,29.01,29.65,28.66,3.205,2.965,149,8.15,4.384,0,7.278,0.0008935164,0.001592251,2.5E-07
"2018-09-11 03:45:00",5617,"CKVY",12.7,41.67,41.76,42.05,41.55,62.26,62.26,60.92,0.557,29.54,29.85,29.17,3.151,3.186,159.7,8.54,3.726,0,7.279,0.002068953,0.003211122,2.5E-07
"2018-09-11 03:50:00",5618,"CKVY",12.69,40.87,41.57,41.92,40.81,67.48,67.48,58.35,0.585,29.41,30.95,28.2,2.805,2.947,218.1,34.69,3.288,0,7.278,0.002068953,0.003211122,2.5E-07
"2018-09-11 03:55:00",5619,"CKVY",12.69,39.64,39.99,40.87,39.64,69.54,70.71,67.41,0.575,30.86,31.4,30.42,2.079,2.541,231.6,17.69,2.63,0,7.28,0.002068953,0.003211122,2.5E-07
"2018-09-11 04:00:00",5620,"CKVY",12.69,39.76,39.65,39.88,39.51,66.31,69.74,66.24,0.551,30.13,30.65,29.46,1.185,1.641,225.9,19.69,1.096,0,7.279,0.0007034665,0.001326092,2.5E-07
"2018-09-11 04:05:00",5621,"CKVY",12.67,40.07,40.02,40.19,39.76,64.36,67.68,64.32,0.541,29.51,30.13,29.01,0.578,0.848,166.1,25.2,1.315,0,7.279,0.0007034665,0.001326092,2.5E-07
"2018-09-11 04:10:00",5622,"CKVY",12.68,39.95,40.02,40.19,39.82,66.38,67,64.05,0.556,29.28,29.94,28.78,0.633,0.515,141.9,14.68,1.754,0,7.278,0.0007034665,0.001326092,2.5E-07
"2018-09-11 04:15:00",5623,"CKVY",12.68,40.44,40.17,40.56,39.82,64.18,67.14,63.77,0.548,29.63,30.22,29.03,1.33,0.938,102,11.04,3.288,0,7.277,-0.001697804,-0.002287638,2.5E-07
"2018-09-11 04:20:00",5624,"CKVY",12.67,40.07,40.24,40.56,39.95,64.63,64.97,63.09,0.543,29.04,29.5,28.53,2.101,1.756,108.5,9.96,3.507,0,7.277,-0.001697804,-0.002287638,2.5E-07
"2018-09-11 04:25:00",5625,"CKVY",12.67,39.08,39.58,40.07,39.02,68.54,68.65,64.63,0.555,29.51,29.81,29.05,3.002,2.55,114.6,5.068,4.822,0,7.276,-0.001697804,-0.002287638,2.5E-07
"2018-09-11 04:30:00",5626,"CKVY",12.67,38.83,38.83,39.08,38.65,68.3,69.71,68.27,0.547,29.65,29.82,29.28,3.195,3.182,115.2,11.84,3.726,0,7.276,0.000794567,0.001434183,2.5E-07
"2018-09-11 04:35:00",5627,"CKVY",12.67,39.08,39,39.27,38.71,70.53,70.84,67.93,0.571,29.91,30.55,29.13,3.288,3.157,104.2,15.3,4.822,0,7.276,0.000794567,0.001434183,2.5E-07
"2018-09-11 04:40:00",5628,"CKVY",12.66,39.82,39.5,39.82,39.08,65.9,70.5,65.87,0.549,29.62,30.41,29.24,3.439,3.385,117.5,5.487,5.261,0,7.276,0.000794567,0.001434183,2.5E-07
"2018-09-11 04:45:00",5629,"CKVY",12.66,39.27,39.68,39.88,39.27,66.28,66.31,65.15,0.54,29.09,29.38,28.87,3.442,3.468,136.6,11.23,4.384,0,7.276,0.001561468,0.00239526,2.5E-07
"2018-09-11 04:50:00",5630,"CKVY",12.66,39.95,39.48,40.07,39.14,63.29,67.41,62.3,0.53,28.89,29.48,28.02,3.258,3.414,124.2,10.9,3.288,0,7.276,0.001561468,0.00239526,2.5E-07
"2018-09-11 04:55:00",5631,"CKVY",12.66,39.02,39.45,40.07,38.96,64.53,67.21,63.36,0.521,28.85,29.54,28,2.586,2.887,173.7,21.13,3.507,0,7.277,0.001561468,0.00239526,2.5E-07
"2018-09-11 05:00:00",5632,"CKVY",12.64,37.54,37.97,39.02,37.48,67.27,68.92,64.53,0.512,28.1,28.4,27.63,2.306,2.4,181.1,17.18,2.411,0,7.276,0.001270137,0.00204679,2.5E-07
"2018-09-11 05:05:00",5633,"CKVY",12.64,36.92,37.23,37.6,36.86,69.57,70.78,67.17,0.517,28.1,28.42,27.53,2.009,2.166,168.5,8.2,3.507,0,7.276,0.001270137,0.00204679,2.5E-07
"2018-09-11 05:10:00",5634,"CKVY",12.64,38.4,38.09,38.59,36.86,64.36,69.4,63.4,0.507,27.16,27.87,26.5,2.116,2.204,172.8,13.76,5.48,0,7.275,0.001270137,0.00204679,2.5E-07
"2018-09-11 05:15:00",5635,"CKVY",12.64,37.23,37.7,38.46,37.1,68.71,69.4,64.39,0.517,27.91,28.32,27.22,1.614,1.9,248.7,35.32,1.315,0,7.275,0.0002648384,0.0006975746,2.5E-07
"2018-09-11 05:20:00",5636,"CKVY",12.62,36.86,37,37.29,36.73,71.12,71.12,68.23,0.527,27.93,28.38,27.54,1.106,1.35,183.2,46.91,1.315,0,7.275,0.0002648384,0.0006975746,2.5E-07
"2018-09-11 05:25:00",5637,"CKVY",12.63,36.73,36.58,36.86,36.42,69.3,72.83,69.3,0.511,28.29,28.73,27.61,0.612,0.726,337.9,16.26,1.973,0,7.274,0.0002648384,0.0006975746,2.5E-07
"2018-09-11 05:30:00",5638,"CKVY",12.63,38.28,37.78,38.34,36.73,63.64,69.2,63.57,0.499,27,27.67,26.68,0.837,0.693,271.8,14.68,1.754,0,7.275,-0.001431454,-0.00186085,2.5E-07
"2018-09-11 05:35:00",5639,"CKVY",12.63,39.14,38.6,39.14,38.22,56.7,63.64,56.7,0.46,26.11,27.08,25.02,1.444,1.09,237.9,64.85,6.357,0,7.274,-0.001431454,-0.00186085,2.5E-07
"2018-09-11 05:40:00",5640,"CKVY",12.62,38.97,39.17,39.52,38.78,58.49,58.94,56.09,0.471,25.39,25.87,24.93,1.231,1.322,69.48,78.36,1.534,0,7.274,-0.001431454,-0.00186085,2.5E-07
"2018-09-11 05:45:00",5641,"CKVY",12.62,38.85,39,39.15,38.78,58.46,58.8,57.6,0.469,25.59,25.89,25.32,1.04,1.164,20.22,1.842,1.534,0,7.275,-0.0006181659,-0.0005527267,1.897876E-05
"2018-09-11 05:50:00",5642,"CKVY",12.62,39.22,39.16,39.34,38.78,58.22,58.46,57.57,0.474,25.66,25.94,25.26,0.478,0.817,331.5,34.36,0.877,0,7.275,-0.0006181659,-0.0005527267,1.897876E-05
"2018-09-11 05:55:00",5643,"CKVY",12.62,38.85,39.3,39.53,38.85,62.92,62.92,58.02,0.504,26.29,27.48,25.68,0.823,0.681,195.3,6.394,2.411,0,7.275,-0.0006181659,-0.0005527267,1.897876E-05
"2018-09-11 06:00:00",5644,"CKVY",12.61,37.3,38.08,38.85,37.24,66.94,68.01,62.58,0.505,27.25,28.01,26.83,0.954,0.838,180.8,11.24,1.534,0,7.275,-0.00150856,-0.001980474,0.003039944
"2018-09-11 06:05:00",5645,"CKVY",12.61,36.56,36.91,37.37,36.5,74.98,75.66,66.7,0.549,29.18,29.98,27.14,1.268,1.092,124.9,13.53,1.754,0,7.275,-0.00150856,-0.001980474,0.003039944
"2018-09-11 06:10:00",5646,"CKVY",12.61,36.26,36.45,36.63,36.2,75.36,76.97,74.77,0.546,29.57,29.97,29.21,1.328,1.279,144.6,19.12,2.63,0,7.275,-0.00150856,-0.001980474,0.003039944
"2018-09-11 06:15:00",5647,"CKVY",12.6,36.82,36.96,37.62,36.14,70.08,75.29,66.2,0.519,27.98,29.2,27.16,1.793,1.583,206.4,25.63,2.85,0,7.276,0.001875209,0.003201596,0.01121868
"2018-09-11 06:20:00",5648,"CKVY",12.6,36.51,36.26,36.88,35.77,71.86,75.98,70.04,0.526,28.68,29.15,27.94,2.314,2.075,228,4.811,3.288,0,7.275,0.001875209,0.003201596,0.01121868
"2018-09-11 06:25:00",5649,"CKVY",12.61,35.77,36.15,36.51,35.77,73.99,74.16,71.83,0.525,28.33,28.48,28.14,1.892,2.182,188.4,28.29,2.192,0,7.275,0.001875209,0.003201596,0.01121868
"2018-09-11 06:30:00",5650,"CKVY",12.6,36.26,35.94,36.33,35.65,71.21,74.03,71.21,0.516,28.08,28.42,27.76,1.402,1.646,159,4.448,1.534,0,7.275,0.002588377,0.004459219,0.02719819
"2018-09-11 06:35:00",5651,"CKVY",12.6,37.13,36.66,37.13,36.08,69.39,71.48,69.08,0.52,27.9,28.34,27.55,0.793,1.036,251.2,38.03,1.754,0,7.275,0.002588377,0.004459219,0.02719819
"2018-09-11 06:40:00",5652,"CKVY",12.6,36.51,36.78,37.13,36.33,68.84,69.87,67.57,0.503,27.42,28.05,27.08,0.982,0.811,312,36.79,1.973,0.0004259725,7.275,0.002588377,0.004459219,0.02719819
"2018-09-11 06:45:00",5653,"CKVY",12.6,36.94,36.85,37.25,36.51,65.55,69.91,65.55,0.488,27.37,27.89,26.49,0.967,0.973,46.06,27.82,1.973,0.04787742,7.275,0.001601229,0.002708309,0.05852934
"2018-09-11 06:50:00",5654,"CKVY",12.6,37.44,37.42,37.87,36.88,69.18,70.73,60.22,0.525,27.18,28.73,24.87,0.915,1,95,29.84,1.534,0.2165105,7.275,0.001601229,0.002708309,0.05852934
"2018-09-11 06:55:00",5655,"CKVY",12.6,37.01,37.37,37.62,36.88,69.56,71.21,67.23,0.519,28.03,28.67,27.59,0.66,0.823,123.7,50.95,1.315,0.6192029,7.275,0.001601229,0.002708309,0.05852934
"2018-09-11 07:00:00",5656,"CKVY",12.6,36.76,36.8,37.01,36.64,66.1,69.46,62.08,0.488,26.49,27.92,25,0.546,0.541,240.6,54.17,2.85,1.65214,7.276,0.001741895,0.002767096,0.0991357
"2018-09-11 07:05:00",5657,"CKVY",12.59,36.51,36.53,36.76,36.39,65.65,66.85,65.65,0.48,26.38,26.57,26.11,0.397,0.513,0.323,0.184,2.411,2.902614,7.276,0.001741895,0.002767096,0.0991357
"2018-09-11 07:10:00",5658,"CKVY",12.59,36.83,36.89,37.26,36.45,65.31,65.93,63.76,0.484,26.16,26.56,25.7,0.435,0.351,346.5,72.6,1.754,4.404624,7.275,0.001741895,0.002767096,0.0991357
"2018-09-11 07:15:00",5659,"CKVY",12.6,35.66,36.71,37.01,35.66,68.89,68.89,64.21,0.487,26.35,26.93,25.9,0.653,0.532,219.9,8.26,3.507,6.542774,7.276,0.001938544,0.002629425,0.1432402
"2018-09-11 07:20:00",5660,"CKVY",12.61,32.69,34.12,35.72,32.69,77.64,77.68,68.95,0.488,26.52,26.74,26.33,1.054,0.822,252.6,9.53,2.411,9.83521,7.275,0.001938544,0.002629425,0.1432402
"2018-09-11 07:25:00",5661,"CKVY",12.63,32.01,32.23,32.75,32.01,81.1,81.2,77.68,0.496,26.74,27.02,26.4,1.122,1.174,260.1,10.16,1.754,14.11597,7.276,0.001938544,0.002629425,0.1432402
"2018-09-11 07:30:00",5662,"CKVY",12.63,32.69,32.27,32.75,31.95,79.57,81.7,79.5,0.5,27.08,27.39,26.82,1.162,1.17,263.8,14.33,1.973,22.98018,7.276,0.00438121,0.005397158,0.1885851
"2018-09-11 07:35:00",5663,"CKVY",12.65,33.56,33.09,33.68,32.63,75.07,79.53,75.03,0.488,26.77,27.17,26.45,0.84,1.038,194.5,29.56,1.754,33.99734,7.276,0.00438121,0.005397158,0.1885851
"2018-09-11 07:40:00",5664,"CKVY",12.66,33.99,33.78,34.05,33.56,74.62,77.23,74.62,0.494,27.07,27.47,26.51,0.644,0.709,65.26,38.51,0.877,43.73099,7.277,0.00438121,0.005397158,0.1885851
"2018-09-11 07:45:00",5665,"CKVY",12.68,34.55,34.32,34.67,33.93,73.76,74.62,73.76,0.499,26.97,27.18,26.62,0.305,0.527,139.2,8.15,0.877,44.6659,7.277,0.006289278,0.007296958,0.2345161
"2018-09-11 07:50:00",5666,"CKVY",12.7,35.6,34.81,35.6,34.48,69.81,74.18,69.81,0.492,26.99,27.25,26.58,0.266,0.176,141.7,1.559,2.192,49.11519,7.277,0.006289278,0.007296958,0.2345161
"2018-09-11 07:55:00",5667,"CKVY",12.73,35.91,35.77,36.03,35.54,70.12,70.47,69.51,0.501,26.96,27.26,26.56,0.627,0.489,134.5,2.984,2.192,59.98573,7.278,0.006289278,0.007296958,0.2345161
"2018-09-11 08:00:00",5668,"CKVY",12.76,37.39,36.78,37.45,35.97,67.99,70.12,67.93,0.515,27.53,27.86,27.13,0.608,0.599,102,28.57,0.877,80.21951,7.279,0.01073643,0.0118747,0.2802698
"2018-09-11 08:05:00",5669,"CKVY",12.86,38.63,37.97,38.63,37.33,64.97,67.96,64.97,0.516,27.92,28.18,27.68,0.497,0.592,75.87,0.091,1.096,91.37007,7.282,0.01073643,0.0118747,0.2802698
"2018-09-11 08:10:00",5670,"CKVY",13.03,39.8,39.13,39.8,38.5,63.39,64.97,62.91,0.528,27.79,28.4,27.29,0.161,0.279,143.2,43.42,0.877,111.9579,7.283,0.01073643,0.0118747,0.2802698
"2018-09-11 08:15:00",5671,"CKVY",13.25,40.54,40.36,40.6,39.68,61.95,63.6,60.99,0.531,28.41,28.76,28.05,0.357,0.25,171.7,26.51,1.754,134.6223,7.284,0.01709858,0.01872836,0.3250564
"2018-09-11 08:20:00",5672,"CKVY",13.31,40.6,40.56,40.73,40.36,61.26,62.43,59.13,0.526,28.35,28.85,27.29,0.586,0.517,165,25.93,1.754,157.1226,7.287,0.01709858,0.01872836,0.3250564
"2018-09-11 08:25:00",5673,"CKVY",13.57,40.48,40.33,40.6,40.17,62.16,62.77,60.3,0.531,28.2,28.75,27.6,0.932,0.728,248.6,12.16,2.192,153.1454,7.289,0.01709858,0.01872836,0.3250564
"2018-09-11 08:30:00",5674,"CKVY",13.77,41.1,40.61,41.1,40.36,57.49,63.26,57.42,0.503,28.07,28.99,26.98,1.312,1.17,224.9,10.51,2.85,165.2105,7.29,0.0210026,0.02354297,0.3691456
"2018-09-11 08:35:00",5675,"CKVY",13.95,43.82,42.67,43.88,40.98,51.65,57.97,51.61,0.502,27.52,27.88,27.07,1.29,1.222,148.2,45.18,3.507,186.644,7.293,0.0210026,0.02354297,0.3691456
"2018-09-11 08:40:00",5676,"CKVY",13.86,44.44,43.86,44.5,43.45,49.52,54.88,49.18,0.493,27.71,28.52,26.46,1.714,1.591,173.8,19.6,4.603,223.4894,7.296,0.0210026,0.02354297,0.3691456
"2018-09-11 08:45:00",5677,"CKVY",13.77,45.05,44.83,45.18,44.31,52.3,52.88,49.45,0.533,28.1,28.84,26.59,1.919,1.702,181.6,17.05,5.042,241.1465,7.298,0.03135509,0.03611216,0.4122632
"2018-09-11 08:50:00",5678,"CKVY",13.7,46.1,45.55,46.17,44.93,48.59,52.23,48.59,0.515,28.54,29.26,27.78,2.907,2.421,162.9,12.92,5.48,256.701,7.299,0.03135509,0.03611216,0.4122632
"2018-09-11 08:55:00",5679,"CKVY",13.66,47.33,46.95,47.58,45.98,43.06,49.62,42.17,0.478,26.96,28.5,25.56,3.204,3.005,155,11.46,5.261,272.6848,7.302,0.03135509,0.03611216,0.4122632
"2018-09-11 09:00:00",5680,"CKVY",13.62,48.13,47.62,48.13,47.27,43.88,45.29,41.82,0.502,26.67,27.52,25.57,3.484,3.431,144,12.55,4.822,288.5823,7.304,0.04108751,0.04972854,0.4537809
"2018-09-11 09:05:00",5681,"CKVY",13.6,48.93,48.46,48.93,48.07,41,44.29,41,0.483,27.15,27.84,26.28,3.322,3.484,146.4,15.56,5.699,304.4883,7.305,0.04108751,0.04972854,0.4537809
"2018-09-11 09:10:00",5682,"CKVY",13.59,49.36,49.15,49.98,48.5,39.9,42.09,38.73,0.478,26.4,27.37,25.46,3.265,3.292,127.8,18.13,4.822,320.28,7.306,0.04108751,0.04972854,0.4537809
"2018-09-11 09:15:00",5683,"CKVY",13.57,49.73,49.65,50.04,49.24,39.41,41.75,38.11,0.479,26.13,27.27,25.26,3.183,3.193,121.6,17.27,5.699,335.9633,7.308,0.04968752,0.06054454,0.4937989
"2018-09-11 09:20:00",5684,"CKVY",13.56,51.07,50.54,51.14,49.73,38.79,39.89,37.83,0.495,26.3,26.99,25.78,3.057,3.096,132.6,19.09,4.384,351.5555,7.309,0.04968752,0.06054454,0.4937989
"2018-09-11 09:25:00",5685,"CKVY",13.56,51.93,51.61,52.18,51.01,37.17,39.06,36.52,0.49,26.47,27.16,25.74,2.942,3,146.9,17.38,4.165,366.9554,7.311,0.04968752,0.06054454,0.4937989
"2018-09-11 09:30:00",5686,"CKVY",13.56,53.66,52.66,53.66,51.87,35.28,38.96,34.74,0.496,26.95,27.96,25.85,2.763,2.884,132.6,20.66,4.384,382.2281,7.312,0.05734515,0.06881052,0.5311782
"2018-09-11 09:35:00",5687,"CKVY",13.54,54.53,54.19,54.77,53.6,34.39,36.52,33.84,0.499,27.14,27.99,26.41,2.908,2.812,148,15.15,4.822,397.2379,7.314,0.05734515,0.06881052,0.5311782
"2018-09-11 09:40:00",5688,"CKVY",13.55,55.64,54.85,55.95,54.15,30.96,34.67,30.96,0.467,26.03,27.33,24.88,2.899,2.905,153.7,15.7,4.384,412.1508,7.314,0.05734515,0.06881052,0.5311782
"2018-09-11 09:45:00",5689,"CKVY",13.55,56.55,55.93,56.56,55.14,29.24,31.41,29.21,0.456,25.03,25.57,24.58,2.782,2.9,165.9,16.19,4.384,427.0199,7.316,0.06651899,0.07937701,0.5666391
"2018-09-11 09:50:00",5690,"CKVY",13.54,56.73,56.6,56.92,56.24,30.61,31.23,29.21,0.481,25.76,26.53,24.73,2.605,2.632,178.2,18.25,6.357,441.8074,7.317,0.06651899,0.07937701,0.5666391
"2018-09-11 09:55:00",5691,"CKVY",13.54,58.33,57.53,58.33,56.67,28.55,30.78,27.69,0.475,25.53,26.36,24.46,2.417,2.518,173.2,18.14,5.042,456.3538,7.318,0.06651899,0.07937701,0.5666391
"2018-09-11 10:00:00",5692,"CKVY",13.54,59.19,58.54,59.19,58.21,29.13,29.58,27.48,0.5,26.14,27.12,25.16,2.78,2.541,156.1,25.62,5.699,470.503,7.32,0.07441495,0.08765565,0.5994706
"2018-09-11 10:05:00",5693,"CKVY",13.53,58.94,59.07,59.31,58.82,29.65,29.78,28.48,0.504,27,27.51,26.54,2.867,2.926,167.1,22.7,5.48,484.6744,7.32,0.07441495,0.08765565,0.5994706
"2018-09-11 10:10:00",5694,"CKVY",13.54,59.3,59.27,59.93,58.81,29.61,30.19,28.37,0.51,27.25,28.35,26.4,2.873,2.86,162.7,26.79,5.042,498.4788,7.322,0.07441495,0.08765565,0.5994706
"2018-09-11 10:15:00",5695,"CKVY",13.54,60.59,60.09,60.78,59.3,27.27,29.75,27.14,0.492,27.46,27.94,26.55,2.518,2.691,160.2,21.8,4.822,512.1551,7.322,0.08272564,0.09757814,0.6282553
"2018-09-11 10:20:00",5696,"CKVY",13.54,61.07,60.74,61.26,60.15,25.76,28.13,25.52,0.473,26.47,27.14,25.4,2.46,2.449,150,18.55,5.699,525.654,7.323,0.08272564,0.09757814,0.6282553
"2018-09-11 10:25:00",5697,"CKVY",13.53,62.61,61.95,62.86,60.95,23.15,26.14,22.91,0.449,25.78,26.91,24.23,2.808,2.639,158,21.16,5.918,539.1854,7.324,0.08272564,0.09757814,0.6282553
"2018-09-11 10:30:00",5698,"CKVY",13.53,62.05,62.06,62.73,61.5,24.28,24.7,22.16,0.461,24.06,25.33,23.03,2.911,2.852,164.9,29.82,4.165,552.6223,7.324,0.09062514,0.1062427,0.6568907
"2018-09-11 10:35:00",5699,"CKVY",13.53,62.73,62.32,62.8,61.99,23.67,24.94,22.84,0.46,24.73,25.89,24.02,3.106,3.036,154.8,14.33,5.699,565.7238,7.324,0.09062514,0.1062427,0.6568907
"2018-09-11 10:40:00",5700,"CKVY",13.53,63.53,62.73,63.59,62.24,23.12,24.49,22.4,0.462,24.84,26.03,23.58,3.155,3.167,142.3,21.31,5.699,578.6321,7.325,0.09062514,0.1062427,0.6568907
"2018-09-11 10:45:00",5701,"CKVY",13.52,62.97,63.68,64.27,62.97,22.29,24.21,21.43,0.437,24.56,26.45,23.87,3.666,3.369,145.4,15.58,6.357,591.3043,7.326,0.09932689,0.1178052,0.6817394
"2018-09-11 10:50:00",5702,"CKVY",13.53,64.68,63.6,64.68,62.84,22.08,22.56,20.61,0.46,23.84,25.08,22.77,3.722,3.732,145.7,20.68,5.918,603.7529,7.326,0.09932689,0.1178052,0.6817394
"2018-09-11 10:55:00",5703,"CKVY",13.52,65.29,64.74,65.29,64.24,21.74,23.32,20.71,0.463,24.98,26.39,23.91,3.713,3.659,127.6,16.97,6.357,615.5666,7.326,0.09932689,0.1178052,0.6817394
"2018-09-11 11:00:00",5704,"CKVY",13.52,66.16,66.12,66.59,65.23,20.2,21.81,19.34,0.443,24.39,25.67,23.34,3.74,3.793,142.2,18.48,7.672,626.8511,7.326,0.1083459,0.1299104,0.7031576
"2018-09-11 11:05:00",5705,"CKVY",13.52,66.4,66.27,66.9,65.54,20.81,22.01,19.78,0.46,25.08,26.11,24.13,3.825,3.736,151.9,27.08,6.357,637.5341,7.326,0.1083459,0.1299104,0.7031576
"2018-09-11 11:10:00",5706,"CKVY",13.52,67.13,67.03,67.88,66.22,21.39,22.22,20.43,0.485,26.11,26.83,24.95,3.808,3.811,160.1,31.5,5.918,647.7316,7.328,0.1083459,0.1299104,0.7031576
"2018-09-11 11:15:00",5707,"CKVY",13.51,67,67.25,68.05,66.64,21.22,22.25,20.54,0.479,26.51,27.65,25.57,3.645,3.647,130.6,21.16,7.234,657.8064,7.327,0.115368,0.1378303,0.7197989
"2018-09-11 11:20:00",5708,"CKVY",13.51,67.54,67.4,67.79,66.88,21.25,22.35,20.46,0.489,26.36,27.63,25.72,3.66,3.558,141.9,15.34,7.891,668.2797,7.328,0.115368,0.1378303,0.7197989
"2018-09-11 11:25:00",5709,"CKVY",13.5,68.09,68.06,68.71,67.42,19.16,21.94,18.27,0.449,25.37,27.37,23.66,3.964,3.821,128.3,26.86,6.576,679.0163,7.328,0.115368,0.1378303,0.7197989
"2018-09-11 11:30:00",5710,"CKVY",13.5,68.46,68.29,68.71,67.91,18.61,19.57,17.38,0.442,23.98,25.2,22.64,4.21,4.205,131.5,12.96,7.014,689.2491,7.328,0.1218255,0.145641,0.7350767
"2018-09-11 11:35:00",5711,"CKVY",13.5,70.44,69.35,70.5,68.28,16.59,19.81,16.11,0.421,23.43,25.74,21.55,4.147,4.269,148.6,18.68,5.918,698.8796,7.328,0.1218255,0.145641,0.7350767
"2018-09-11 11:40:00",5712,"CKVY",13.5,70.68,70.33,70.75,69.64,17.52,18.2,16.21,0.449,23.78,25.31,22.49,3.578,3.966,157,22.18,6.357,707.9036,7.328,0.1218255,0.145641,0.7350767
"2018-09-11 11:45:00",5713,"CKVY",13.49,71.36,71.18,71.67,70.68,16.11,17.58,14.16,0.422,21.68,24.68,19.79,3.444,3.499,162.7,19.75,6.357,717.7283,7.329,0.1295736,0.1552517,0.7484812
"2018-09-11 11:50:00",5714,"CKVY",13.5,71.91,71.89,72.34,71.36,13.95,16.18,13.95,0.372,22.25,23.49,20.07,3.446,3.451,137.7,24.92,6.138,721.47,7.329,0.1295736,0.1552517,0.7484812
"2018-09-11 11:55:00",5715,"CKVY",13.49,72.2,71.76,72.33,71.28,16.24,16.55,13.5,0.438,21.65,24.21,19.26,3.293,3.345,137.2,45.21,4.822,728.2392,7.33,0.1295736,0.1552517,0.7484812
"2018-09-11 12:00:00",5716,"CKVY",13.48,73.92,73.31,74.16,72.2,13.57,16.14,13.23,0.388,21.33,23.76,19.98,2.986,3.102,174.4,34.91,6.576,734.8511,7.329,0.1324337,0.1565597,0.7575465
"2018-09-11 12:05:00",5717,"CKVY",13.48,75.52,74.28,75.58,73.61,14.05,15.49,13.09,0.424,22.59,24.75,20.97,2.435,2.658,120.5,38.07,5.699,738.5918,7.33,0.1324337,0.1565597,0.7575465
"2018-09-11 12:10:00",5718,"CKVY",13.48,73.85,74.21,75.58,73.48,13.05,14.19,11.75,0.372,20.32,22.92,17.99,3.055,2.725,124.3,23.12,7.014,741.5355,7.33,0.1324337,0.1565597,0.7575465
"2018-09-11 12:15:00",5719,"CKVY",13.48,76.07,74.7,76.2,73.73,12.68,14.01,12.2,0.389,20.43,23.29,18.86,2.982,2.947,165,41.39,6.357,744.998,7.33,0.1339843,0.1564738,0.7626194
"2018-09-11 12:20:00",5720,"CKVY",13.47,74.72,74.41,76.07,73.85,13.84,13.84,12.13,0.406,20.24,22.12,18.67,3.218,3.189,112.7,25.23,7.672,754.3829,7.33,0.1339843,0.1564738,0.7626194
"2018-09-11 12:25:00",5721,"CKVY",13.46,75.09,74.81,75.09,74.41,13.02,14.53,12.57,0.387,21.44,23.12,20,3.274,3.168,112.5,18.24,7.672,762.5745,7.332,0.1339843,0.1564738,0.7626194
"2018-09-11 12:30:00",5722,"CKVY",13.46,76.07,75.84,76.32,74.96,11.82,14.87,11.75,0.363,20.66,24.32,19.35,2.849,3.228,218.4,72.25,4.822,766.9551,7.33,0.1397731,0.1647305,0.7640017
"2018-09-11 12:35:00",5723,"CKVY",13.46,76.36,76.47,77.11,75.99,14.15,14.94,11.31,0.439,21.16,25.15,19.04,2.625,2.589,47.42,66.41,5.918,769.6511,7.33,0.1397731,0.1647305,0.7640017
"2018-09-11 12:40:00",5724,"CKVY",13.45,77.27,76.82,77.39,76.23,11.75,14.11,11.54,0.375,20.39,23.84,19.56,1.699,2.198,205,76.83,3.946,768.2268,7.331,0.1397731,0.1647305,0.7640017
"2018-09-11 12:45:00",5725,"CKVY",13.45,77.27,77.05,77.64,76.65,11.71,13.15,11.51,0.374,20.81,22.49,19.77,2.89,2.007,156.6,27.83,13.59,769.975,7.331,0.1382941,0.1591441,0.7616056
"2018-09-11 12:50:00",5726,"CKVY",13.44,77.88,77.19,78.32,76.47,8.77,13.08,8.77,0.286,19.19,22.51,13.96,4.635,3.731,209.1,34.21,14.91,778.0822,7.331,0.1382941,0.1591441,0.7616056
"2018-09-11 12:55:00",5727,"CKVY",13.44,77.94,78.21,79.18,77.51,8.97,12.47,8.7,0.293,17.45,22.71,13.78,7.687,6.078,259.2,13.43,20.17,787.3775,7.33,0.1382941,0.1591441,0.7616056
"2018-09-11 13:00:00",5728,"CKVY",13.43,78.25,78.17,78.81,77.57,8.63,10.89,8.29,0.285,15.67,19.34,12.82,10.71,9.43,243.7,15.67,24.77,794.2455,7.328,0.1604617,0.2023583,0.7584381
"2018-09-11 13:05:00",5729,"CKVY",13.42,77.88,78.17,78.62,77.7,7.673,10.41,7.673,0.25,13.92,18.24,10.94,13.26,12.33,250.7,16.86,22.58,797.3354,7.327,0.1604617,0.2023583,0.7584381
"2018-09-11 13:10:00",5730,"CKVY",13.42,78.38,78.02,78.38,77.64,10.34,10.34,7.262,0.343,14.2,18.14,9.57,14.34,13.75,256.5,11.14,23.24,800.4476,7.325,0.1604617,0.2023583,0.7584381
"2018-09-11 13:15:00",5731,"CKVY",13.42,79.73,79.01,79.86,78.07,10.96,11.78,8.19,0.38,17,21.04,13.55,13.03,13.8,238.3,23.79,19.29,804.1525,7.325,0.1881712,0.2588396,0.750998
"2018-09-11 13:20:00",5732,"CKVY",13.41,79.18,79.09,79.79,78.38,9.28,10.82,7.878,0.316,14.88,20.23,11.95,12.51,12.72,228.3,13.75,23.24,807.4558,7.324,0.1881712,0.2588396,0.750998
"2018-09-11 13:25:00",5733,"CKVY",13.41,79.36,79.07,79.42,78.75,10.17,10.52,7.673,0.348,14.9,18.9,11.94,12.01,12.29,228.7,19.07,19.95,808.1134,7.323,0.1881712,0.2588396,0.750998
"2018-09-11 13:30:00",5734,"CKVY",13.41,78.56,78.43,79.61,77.51,8.49,10.34,7.467,0.283,14.04,18.31,10.28,12.53,12.26,267.5,12,23.02,805.9352,7.323,0.1857442,0.2538225,0.7386053
"2018-09-11 13:35:00",5735,"CKVY",13.4,79.61,79.22,79.86,78.13,8.87,10.69,7.467,0.306,15.39,19.1,10.74,12.37,12.14,243.3,15.94,19.51,804.0809,7.322,0.1857442,0.2538225,0.7386053
"2018-09-11 13:40:00",5736,"CKVY",13.4,80.3,79.85,81,79.12,8.77,9.56,7.912,0.31,15.3,18.22,12.92,11.97,12.3,234.6,17.75,19.51,799.1889,7.322,0.1857442,0.2538225,0.7386053
"2018-09-11 13:45:00",5737,"CKVY",13.4,78.99,79.57,80.5,78.87,9.49,10.48,7.946,0.321,16.18,18.91,13.19,12.48,12.19,253.4,11.64,20.6,791.2311,7.322,0.1837336,0.2513581,0.721796
"2018-09-11 13:50:00",5738,"CKVY",13.4,79.6,79.53,80,78.74,9.32,10.79,8.46,0.321,16.92,19.91,14.34,12.1,12.41,252.2,18.04,23.02,787.9418,7.322,0.1837336,0.2513581,0.721796
"2018-09-11 13:55:00",5739,"CKVY",13.4,79.78,79.26,80.1,78.36,10.14,10.51,7.877,0.352,16.02,19.31,13.03,12.27,12.2,249.8,12.94,18.63,788.5165,7.322,0.1837336,0.2513581,0.721796
"2018-09-11 14:00:00",5740,"CKVY",13.4,79.4,79.57,80.3,78.85,9.38,10.41,7.74,0.322,15.56,19.02,12.08,12.35,12.16,242.3,14.98,20.6,792.3288,7.321,0.1833061,0.2508376,0.7020566
"2018-09-11 14:05:00",5741,"CKVY",13.4,79.09,78.78,79.52,78.35,8.49,10.24,7.842,0.288,15.48,18.12,12.14,12.8,12.68,261.8,11.94,19.95,788.8277,7.321,0.1833061,0.2508376,0.7020566
"2018-09-11 14:10:00",5742,"CKVY",13.39,78.46,79.03,79.77,78.22,8.73,10.79,7.328,0.29,15.19,19.7,10.61,13.68,13.2,258.9,14.29,25.21,786.7892,7.321,0.1833061,0.2508376,0.7020566
"2018-09-11 14:15:00",5743,"CKVY",13.39,79.45,78.74,79.45,78.09,9.25,10.65,7.807,0.317,14.59,18.88,11.94,13.77,13.93,257.2,12.33,23.45,784.8527,7.319,0.1846811,0.25552,0.6803228
"2018-09-11 14:20:00",5744,"CKVY",13.39,79.01,79.26,79.94,78.64,8.08,9.72,7.773,0.273,14.37,17.61,12.02,14.75,14.17,246.9,12.6,24.33,783.5835,7.319,0.1846811,0.25552,0.6803228
"2018-09-11 14:25:00",5745,"CKVY",13.38,79.51,79.12,79.63,78.52,9.04,9.79,7.67,0.311,13.8,17.21,12.04,14.79,14.79,248.5,14.94,21.04,779.872,7.318,0.1846811,0.25552,0.6803228
"2018-09-11 14:30:00",5746,"CKVY",13.38,79.45,79.19,79.57,78.89,9.24,10.03,7.43,0.317,14.68,18.05,11.28,14.39,14.47,259.7,15.02,21.04,776.7632,7.317,0.1883454,0.2640586,0.6553059
"2018-09-11 14:35:00",5747,"CKVY",13.38,80.4,79.91,80.9,79.26,8.63,10,7.601,0.306,15.56,18.27,12.07,12.84,13.59,252.9,16.97,18.63,772.8318,7.316,0.1883454,0.2640586,0.6553059
"2018-09-11 14:40:00",5748,"CKVY",13.38,79.45,79.69,80.4,79.2,8.42,9.07,7.054,0.289,13.15,16.2,10.34,12.31,12.62,234.3,10.53,25.21,769.5176,7.316,0.1883454,0.2640586,0.6553059
"2018-09-11 14:45:00",5749,"CKVY",13.38,80.1,79.3,80.4,78.52,8.29,10,7.259,0.29,14.15,18.33,10.49,12.43,12.43,257.8,13.25,24.55,762.0513,7.315,0.1809712,0.2512194,0.626752
"2018-09-11 14:50:00",5750,"CKVY",13.37,78.95,79.45,80.2,78.89,7.773,9.66,6.643,0.263,12.59,17.59,8.96,13.5,12.94,253.4,12.7,24.99,754.4863,7.315,0.1809712,0.2512194,0.626752
"2018-09-11 14:55:00",5751,"CKVY",13.37,79.08,79.63,80.4,78.95,6.814,9.07,6.814,0.231,12.56,16.48,9.16,13.83,13.23,241.8,22.45,25.65,748.1047,7.316,0.1809712,0.2512194,0.626752
"2018-09-11 15:00:00",5752,"CKVY",13.37,78.83,79.02,80.1,78.03,7.567,9.28,6.608,0.255,11.78,15.59,8.39,14.72,14.21,251.2,12.61,23.02,742.3622,7.314,0.1801026,0.2525291,0.5966708
"2018-09-11 15:05:00",5753,"CKVY",13.37,79.45,79.55,80.2,78.89,6.848,9.07,6.54,0.235,12.76,16.34,8.7,14.55,14.61,248.6,11.91,24.55,735.491,7.313,0.1801026,0.2525291,0.5966708
"2018-09-11 15:10:00",5754,"CKVY",13.37,78.52,79.02,79.45,78.46,7.191,8.01,6.608,0.239,10.33,12.85,8.55,15.46,15.45,241.5,10.31,24.99,725.7764,7.313,0.1801026,0.2525291,0.5966708
"2018-09-11 15:15:00",5755,"CKVY",13.37,79.08,78.75,79.32,78.34,6.951,9.04,6.232,0.236,11.41,15.41,7.05,14.61,14.96,253.1,12.81,24.33,716.0247,7.312,0.180876,0.2585156,0.5631243
"2018-09-11 15:20:00",5756,"CKVY",13.37,79.38,78.86,79.45,78.09,7.67,8.73,6.985,0.263,12.03,14.85,9.56,15.04,14.96,263.7,14.35,25.65,706.7281,7.313,0.180876,0.2585156,0.5631243
"2018-09-11 15:25:00",5757,"CKVY",13.37,79.14,78.96,79.57,78.46,8.29,8.9,6.848,0.282,11.58,15.16,8.91,15.22,15.19,251,15.01,26.08,696.9677,7.312,0.180876,0.2585156,0.5631243
"2018-09-11 15:30:00",5758,"CKVY",13.36,80,78.86,80,78.15,8.49,8.73,6.882,0.297,11.93,15.41,8.89,15.47,15.4,248.4,13.77,23.24,687.5237,7.31,0.1764883,0.2541165,0.5264848
"2018-09-11 15:35:00",5759,"CKVY",13.36,79.14,79.06,79.94,78.58,7.156,8.83,6.335,0.243,11.78,14.84,7.544,15.14,15.48,252.1,15.93,24.99,677.3304,7.31,0.1764883,0.2541165,0.5264848
"2018-09-11 15:40:00",5760,"CKVY",13.36,79.69,79.18,79.82,78.58,8.29,9.24,6.471,0.287,12.05,16.49,7.928,13.84,14.34,239.9,14.83,19.73,666.9471,7.309,0.1764883,0.2541165,0.5264848
"2018-09-11 15:45:00",5761,"CKVY",13.35,79.69,79.14,79.75,78.58,8.59,9.38,6.985,0.297,13.14,16.69,9.49,13.54,13.72,237.1,14.9,23.67,656.6707,7.31,0.169727,0.2448749,0.4874887
"2018-09-11 15:50:00",5762,"CKVY",13.36,79.32,79.35,80.2,78.27,8.7,9.66,7.533,0.297,14.44,17.25,11.04,12.78,13.03,247.2,15.69,21.7,645.3522,7.309,0.169727,0.2448749,0.4874887
"2018-09-11 15:55:00",5763,"CKVY",13.36,78.46,78.87,79.51,78.27,8.94,9.52,6.643,0.297,13.4,16.23,8.55,12.8,12.64,260.7,12.52,22.14,634.102,7.31,0.169727,0.2448749,0.4874887
"2018-09-11 16:00:00",5764,"CKVY",13.36,78.71,78.35,79.01,77.6,7.978,9.9,7.191,0.267,14.13,17.21,9.64,12.68,12.65,269.3,19.73,19.51,622.6436,7.309,0.1567363,0.2244812,0.4459133
"2018-09-11 16:05:00",5765,"CKVY",13.36,78.21,78.46,78.95,78.09,8.08,9.24,6.78,0.266,12.71,15.6,8.51,12.87,12.98,251.1,12.66,21.04,611.3314,7.308,0.1567363,0.2244812,0.4459133
"2018-09-11 16:10:00",5766,"CKVY",13.36,79.57,79.05,79.63,78.21,8.53,10.48,7.259,0.294,13.74,18.92,10.12,12.09,12.55,249.2,19.51,19.07,599.5118,7.308,0.1567363,0.2244812,0.4459133
"2018-09-11 16:15:00",5767,"CKVY",13.36,79.45,78.94,79.75,78.21,8.49,10,7.122,0.291,13.4,17.69,10.24,11.72,12.16,233.3,12.84,21.26,587.7324,7.308,0.1504285,0.2171864,0.4037152
"2018-09-11 16:20:00",5768,"CKVY",13.36,79.08,79.34,79.69,78.83,7.156,8.97,7.054,0.243,13.02,15.66,9.93,11.34,11.22,236.6,19.52,19.29,576.0751,7.307,0.1504285,0.2171864,0.4037152
"2018-09-11 16:25:00",5769,"CKVY",13.36,78.34,78.66,79.08,78.15,9.38,9.86,7.191,0.311,14.05,17,10.36,11.99,11.66,264.4,20.74,21.7,564.2716,7.308,0.1504285,0.2171864,0.4037152
"2018-09-11 16:30:00",5770,"CKVY",13.36,78.34,78.11,78.46,77.84,10.27,11.92,8.83,0.34,17.44,21.32,14.28,11.83,11.75,278.1,12.13,17.32,551.6074,7.306,0.1397943,0.201768,0.3589473
"2018-09-11 16:35:00",5771,"CKVY",13.36,78.4,78.28,78.58,77.97,9.07,10.2,7.567,0.301,14.01,17.83,10.78,12.35,12.19,261,13.18,19.73,538.6167,7.307,0.1397943,0.201768,0.3589473
"2018-09-11 16:40:00",5772,"CKVY",13.36,78.27,78.31,78.83,77.84,7.875,11.3,7.875,0.26,15.45,19.83,11.68,12.1,12.34,265.5,20.39,21.48,525.2695,7.306,0.1397943,0.201768,0.3589473
"2018-09-11 16:45:00",5773,"CKVY",13.36,78.46,78.36,78.58,78.09,9.31,9.62,7.533,0.31,13.98,16.43,10.77,12.11,12.15,247.2,14.29,18.19,511.888,7.306,0.1357386,0.199668,0.3138279
"2018-09-11 16:50:00",5774,"CKVY",13.36,78.34,78.65,79.01,78.27,7.464,10.2,7.464,0.247,14.77,18.26,10.66,11.01,11.34,247.2,15.06,16.88,498.0172,7.305,0.1357386,0.199668,0.3138279
"2018-09-11 16:55:00",5775,"CKVY",13.36,78.09,78.06,78.46,77.72,8.42,9.66,7.43,0.277,13.72,16.44,10.46,10.98,10.87,248.2,15,19.07,483.9465,7.305,0.1357386,0.199668,0.3138279
"2018-09-11 17:00:00",5776,"CKVY",13.36,78.58,78.48,78.83,78.09,8.77,9.72,7.944,0.292,14.57,16.77,11.87,10.45,10.69,238.1,14.5,14.25,470.2449,7.304,0.1235694,0.1822959,0.2676755
"2018-09-11 17:05:00",5777,"CKVY",13.36,78.15,77.87,78.83,76.86,10.85,13.18,8.83,0.357,18.9,22.99,14.26,9.96,10.32,275.7,15.06,12.06,456.6705,7.305,0.1235694,0.1822959,0.2676755
"2018-09-11 17:10:00",5778,"CKVY",13.36,77.97,78.2,78.64,77.97,9.38,10.89,8.42,0.307,16.06,19.16,13.2,9.45,9.8,250.7,13.27,16.66,443.0119,7.304,0.1235694,0.1822959,0.2676755
"2018-09-11 17:15:00",5779,"CKVY",13.36,77.84,78.14,78.58,77.72,8.49,11.03,8.25,0.277,15.65,19.73,12.55,10.02,9.64,243.7,14.92,18.41,428.702,7.304,0.1109758,0.1641891,0.2202391
"2018-09-11 17:20:00",5780,"CKVY",13.36,78.34,78.07,78.52,77.72,9.79,10.48,8.35,0.324,15.2,18.12,12.74,10.31,10.38,243.5,13.66,19.29,414.1928,7.303,0.1109758,0.1641891,0.2202391
"2018-09-11 17:25:00",5781,"CKVY",13.36,77.29,78.11,78.71,77.29,11.5,11.92,8.97,0.368,17.91,21.27,14.4,9.67,9.95,266.7,13.13,14.25,399.7375,7.303,0.1109758,0.1641891,0.2202391
"2018-09-11 17:30:00",5782,"CKVY",13.36,77.6,76.93,77.6,76.24,10.41,13.97,9.79,0.336,19.88,23.79,16.18,9.06,9.33,269.8,18.75,18.41,385.2895,7.302,0.1030972,0.1552368,0.1735486
"2018-09-11 17:35:00",5783,"CKVY",13.36,77.72,77.78,78.09,77.53,10.07,10.41,8.9,0.326,15.55,17.71,14.13,9.08,8.82,257,20.02,17.97,370.607,7.303,0.1030972,0.1552368,0.1735486
"2018-09-11 17:40:00",5784,"CKVY",13.36,77.29,77.66,78.09,77.1,9.83,11.37,9.31,0.314,17.28,20.12,15.15,9.91,9.42,255.8,12.09,16.22,355.5933,7.303,0.1030972,0.1552368,0.1735486
"2018-09-11 17:45:00",5785,"CKVY",13.36,77.35,77.4,77.72,77.1,9.72,11.44,9.04,0.312,17.01,19.88,14.16,9.88,9.88,240.7,12.78,17.76,340.1656,7.302,0.09316704,0.1429324,0.1281099
"2018-09-11 17:50:00",5786,"CKVY",13.37,77.47,77.28,77.47,77.04,9.79,11.03,9.38,0.315,17.1,18.83,15.15,9.94,9.95,248,14.29,15.56,325.0508,7.3,0.09316704,0.1429324,0.1281099
"2018-09-11 17:55:00",5787,"CKVY",13.36,76.86,77.21,77.6,76.73,10.14,11.06,8.77,0.319,16.76,18.81,13.6,9.33,9.66,259.5,16.73,15.56,309.4114,7.301,0.09316704,0.1429324,0.1281099
"2018-09-11 18:00:00",5788,"CKVY",13.37,76.8,76.88,77.1,76.67,11.5,11.95,9.11,0.362,16.49,20.33,14.04,8.86,9.33,243.3,15.94,16.22,293.4873,7.299,0.08610437,0.1360803,0.08443995
"2018-09-11 18:05:00",5789,"CKVY",13.37,76.73,76.71,76.92,76.49,10.65,11.68,9.21,0.334,16.84,19.69,14.12,8.45,8.67,269.5,13.08,12.93,276.2964,7.299,0.08610437,0.1360803,0.08443995
"2018-09-11 18:10:00",5790,"CKVY",13.38,76.3,76.45,76.8,76.12,11.09,11.47,9.52,0.343,17.01,18.95,14.68,8.33,8.56,244.5,10.85,13.59,259.8913,7.299,0.08610437,0.1360803,0.08443995
"2018-09-11 18:15:00",5791,"CKVY",13.38,76.24,76.21,76.36,75.99,10.14,12.46,10.14,0.313,19,20.79,16.03,7.601,7.753,248.4,14.35,10.52,244.0043,7.299,0.07042078,0.1137437,0.04542078
"2018-09-11 18:20:00",5792,"CKVY",13.38,75.99,76.3,76.55,75.93,11.03,13.56,10.07,0.338,18.86,22.84,15.87,6.616,7.045,253,16.23,11.4,229.1074,7.299,0.07042078,0.1137437,0.04542078
"2018-09-11 18:25:00",5793,"CKVY",13.39,75.19,75.71,76.12,75.07,11.92,13.76,10.75,0.355,19.46,22.61,16.97,6.148,6.268,256.1,12.5,12.28,213.5694,7.298,0.07042078,0.1137437,0.04542078
"2018-09-11 18:30:00",5794,"CKVY",13.39,75.07,75.19,75.38,75.01,12.43,13.01,11.44,0.369,19.7,21.08,17.92,6.656,6.467,254.6,12.2,10.52,197.9973,7.298,0.05224007,0.08677871,0.01946833
"2018-09-11 18:35:00",5795,"CKVY",13.41,74.76,74.85,75.13,74.51,13.35,14.24,11.98,0.393,20.8,22.93,18.67,6.744,6.867,261.4,22.94,12.93,183.3736,7.297,0.05224007,0.08677871,0.01946833
"2018-09-11 18:40:00",5796,"CKVY",13.41,74.02,74.47,74.82,74.02,14.86,15.48,12.74,0.426,22.42,24.42,20.1,5.547,6.162,265.7,17.61,6.357,169.3886,7.296,0.05224007,0.08677871,0.01946833
"2018-09-11 18:45:00",5797,"CKVY",13.31,73.41,73.75,74.14,73.28,14.18,15.48,13.11,0.398,21.9,24.17,20.15,5.244,5.317,254.4,13.62,9.43,155.5604,7.296,0.02981922,0.04132051,0.007507364
"2018-09-11 18:50:00",5798,"CKVY",13.15,73.41,73.92,74.76,73.28,13.9,14.24,11.16,0.39,19.72,21.71,16.74,5.676,5.479,238.8,10.17,12.71,144.8287,7.295,0.02981922,0.04132051,0.007507364
"2018-09-11 18:55:00",5799,"CKVY",13.09,71.86,72.72,73.41,71.8,17.43,17.43,13.7,0.465,22.97,25.34,20.54,5.833,5.854,252.9,13.92,7.891,145.0038,7.294,0.02981922,0.04132051,0.007507364
"2018-09-11 19:00:00",5800,"CKVY",13.04,72.54,72.33,73.22,71.68,14.24,17.46,12.63,0.389,21.42,25.43,18.55,5.828,5.783,259.8,14.58,10.74,137.4743,7.293,0.02659815,0.03719786,0.001285816
"2018-09-11 19:05:00",5801,"CKVY",13,70.2,71.28,72.54,70.2,17.29,17.29,14.18,0.436,22.77,24.44,20.71,5.07,5.351,252.9,8.43,6.576,121.0183,7.292,0.02659815,0.03719786,0.001285816
"2018-09-11 19:10:00",5802,"CKVY",12.98,68.97,69.68,70.2,68.84,16.74,17.94,16.2,0.405,23.1,23.93,21.92,5.086,5.034,255.3,8.77,6.795,93.7077,7.291,0.02659815,0.03719786,0.001285816
"2018-09-11 19:15:00",5803,"CKVY",12.97,69.03,68.99,69.28,68.66,16.23,17.33,15.96,0.393,22.12,22.74,20.78,4.627,4.935,252.1,9,7.014,75.1113,7.29,0.01873595,0.02691644,2.5E-07
"2018-09-11 19:20:00",5804,"CKVY",12.96,67.12,68.18,69.15,67,17.53,18.15,16.16,0.397,22.25,23.19,21.18,4.551,4.59,262,8.34,6.357,61.89462,7.288,0.01873595,0.02691644,2.5E-07
"2018-09-11 19:25:00",5805,"CKVY",12.95,65.89,66.5,67.12,65.82,18.9,19.04,17.09,0.411,21.72,23.25,20.94,4.44,4.457,255.4,9.84,7.891,45.28837,7.287,0.01873595,0.02691644,2.5E-07
"2018-09-11 19:30:00",5806,"CKVY",12.94,64.04,64.54,65.89,63.79,21.26,21.37,18.94,0.433,22.82,23.65,22.31,3.78,4.092,252.1,14.86,4.384,30.30377,7.285,0.01188336,0.01785537,2.5E-07
"2018-09-11 19:35:00",5807,"CKVY",12.93,63.05,63.31,64.04,62.87,20.89,21.95,20.82,0.411,23.1,24.31,22.26,3.048,3.368,256.7,26.26,4.165,18.704,7.284,0.01188336,0.01785537,2.5E-07
"2018-09-11 19:40:00",5808,"CKVY",12.93,61.27,62.5,63.17,61.21,28.08,28.49,20.54,0.519,25.02,28.56,21.98,2.463,2.711,284.2,9.09,3.507,13.96481,7.282,0.01188336,0.01785537,2.5E-07
"2018-09-11 19:45:00",5809,"CKVY",12.93,60.48,60.48,61.33,60.04,28.39,31.37,28.18,0.51,28.64,29.98,27.34,2.384,2.472,302.5,7.889,3.288,10.20504,7.28,0.003662152,0.006616141,2.5E-07
"2018-09-11 19:50:00",5810,"CKVY",12.92,61.29,60.9,61.36,60.36,24.11,28.32,23.91,0.446,25.61,27.52,24.03,2.742,2.54,305.2,6.625,4.384,6.415724,7.278,0.003662152,0.006616141,2.5E-07
"2018-09-11 19:55:00",5811,"CKVY",12.92,61.36,61.48,61.79,61.23,22.81,24.18,22.57,0.423,23.57,24.46,22.96,3.253,3.057,309.1,7.64,4.603,3.397824,7.277,0.003662152,0.006616141,2.5E-07
"2018-09-11 20:00:00",5812,"CKVY",12.91,61.24,61.38,61.61,61.11,21.65,22.81,21.65,0.399,22.4,23.07,21.72,3.564,3.41,325.9,7.136,4.603,1.35334,7.275,0.003733992,0.006718114,2.5E-07
"2018-09-11 20:05:00",5813,"CKVY",12.91,61.91,61.96,62.35,61.17,20.38,21.65,20.11,0.385,20.99,21.77,20.7,3.438,3.618,334.6,8.14,4.822,0.5296891,7.274,0.003733992,0.006718114,2.5E-07
"2018-09-11 20:10:00",5814,"CKVY",12.91,59.51,60.83,61.98,59.39,26.85,26.85,20.41,0.466,23.43,25.73,20.89,2.591,3.026,47.71,40.84,2.63,0.2011961,7.274,0.003733992,0.006718114,2.5E-07
"2018-09-11 20:15:00",5815,"CKVY",12.91,59.63,59.29,59.63,58.77,23.5,27.57,23.46,0.41,23.83,25.93,22.15,1.749,2.164,58.49,22.74,2.192,0.05926624,7.272,0.003460807,0.00633362,2.5E-07
"2018-09-11 20:20:00",5816,"CKVY",12.89,59.57,60.29,60.99,59.57,26.24,26.24,23.46,0.456,23.86,25.09,22.31,1.658,1.535,44.29,7.942,3.946,0.006619343,7.27,0.003460807,0.00633362,2.5E-07
"2018-09-11 20:25:00",5817,"CKVY",12.89,59.72,59.47,59.78,59.1,24.46,26.72,23.88,0.428,24.05,25.18,22.51,2.199,1.924,43.11,5.206,3.507,0,7.27,0.003460807,0.00633362,2.5E-07
"2018-09-11 20:30:00",5818,"CKVY",12.89,59.97,59.49,59.97,59.17,22.75,25.97,22.68,0.401,23.15,24.51,21.71,2.719,2.428,39.34,7.779,3.288,0,7.269,-0.0008502342,9.291736E-05,2.5E-07
"2018-09-11 20:35:00",5819,"CKVY",12.9,60.1,60.39,60.65,59.97,23.23,23.3,22,0.412,21.9,22.56,21.38,2.519,2.74,28.54,6.521,3.069,0,7.269,-0.0008502342,9.291736E-05,2.5E-07
"2018-09-11 20:40:00",5820,"CKVY",12.9,58.93,59.29,60.04,58.8,24.81,24.94,23.27,0.422,22.72,23.24,22.31,2.389,2.459,3.095,11.51,3.507,0,7.269,-0.0008502342,9.291736E-05,2.5E-07
"2018-09-11 20:45:00",5821,"CKVY",12.9,57.94,58.45,58.93,57.88,26.14,26.66,24.77,0.429,23.59,24.11,22.86,1.88,2.159,335.8,10.5,2.411,0,7.269,0.001336258,0.003293891,2.5E-07
"2018-09-11 20:50:00",5822,"CKVY",12.89,57.88,58.26,58.74,57.82,27.72,27.72,25.53,0.454,23.92,24.91,23.29,2.067,1.913,328.8,9.68,3.946,0,7.268,0.001336258,0.003293891,2.5E-07
"2018-09-11 20:55:00",5823,"CKVY",12.9,57.08,57.34,57.94,56.83,29.78,29.78,27.65,0.474,24.67,25.79,23.88,1.917,1.964,324.4,11.59,3.288,0,7.267,0.001336258,0.003293891,2.5E-07
"2018-09-11 21:00:00",5824,"CKVY",12.89,51.67,54.39,57.21,51.55,41.78,41.78,29.98,0.545,27.64,29.21,25.93,2.154,2,290.2,17.31,3.069,0,7.268,-0.001080519,-0.0003695712,2.5E-07
"2018-09-11 21:05:00",5825,"CKVY",12.89,50.63,50.81,51.55,50.5,45.31,45.31,41.81,0.569,29.38,30.26,29.05,1.807,1.948,279.8,6.218,2.85,0,7.266,-0.001080519,-0.0003695712,2.5E-07
"2018-09-11 21:10:00",5826,"CKVY",12.88,48.6,49.52,50.57,48.53,48.05,48.05,44.25,0.56,29.73,30.35,28.82,1.244,1.557,229.8,53.68,2.192,0,7.265,-0.001080519,-0.0003695712,2.5E-07
"2018-09-11 21:15:00",5827,"CKVY",12.88,46.13,47.49,48.6,46.13,58.41,58.41,48.02,0.62,31.1,32.48,29.66,1.169,1.162,127.5,20.32,2.85,0,7.264,-0.003250376,-0.00390951,2.5E-07
"2018-09-11 21:20:00",5828,"CKVY",12.88,47.12,45.66,47.12,44.65,45.62,59.57,45.62,0.502,31.22,32.46,27.21,1.665,1.43,163.5,14.31,4.603,0,7.262,-0.003250376,-0.00390951,2.5E-07
"2018-09-11 21:25:00",5829,"CKVY",12.88,49.89,49.83,50.57,46.93,42.84,45.66,38.59,0.524,27.12,28.36,25.36,2.012,1.895,206.8,37.48,2.85,0,7.26,-0.003250376,-0.00390951,2.5E-07
"2018-09-11 21:30:00",5830,"CKVY",12.88,49.09,49.37,49.95,48.97,43.53,47.03,41.82,0.516,28.46,30.1,27.11,1.584,1.827,293.4,49.85,1.754,0,7.26,-0.002698358,-0.003060517,2.5E-07
"2018-09-11 21:35:00",5831,"CKVY",12.88,47.38,48.76,49.59,47.38,50.7,50.74,42.2,0.564,28.93,30.19,27.46,1.637,1.578,36.67,5.759,4.384,0,7.259,-0.002698358,-0.003060517,2.5E-07
"2018-09-11 21:40:00",5832,"CKVY",12.88,47.63,47.36,47.82,46.95,45.6,51.97,45.6,0.512,28.96,30.47,27.67,2.208,1.966,22.91,5.396,4.822,0,7.259,-0.002698358,-0.003060517,2.5E-07
"2018-09-11 21:45:00",5833,"CKVY",12.88,49.12,48.21,49.12,47.63,38.68,45.67,38.68,0.459,26.84,27.88,25.01,2.211,2.255,44.14,24.88,1.096,0,7.258,-0.00201858,-0.00202606,2.5E-07
"2018-09-11 21:50:00",5834,"CKVY",12.87,52.58,51.12,52.58,48.99,33.57,38.54,33.53,0.453,24.64,24.98,24.42,1.154,1.748,71.3,25.82,0.658,0,7.259,-0.00201858,-0.00202606,2.5E-07
"2018-09-11 21:55:00",5835,"CKVY",12.87,51.47,52.58,53.01,51.47,40.8,40.8,33.33,0.529,26.26,28.45,24.6,0.397,0.633,303.2,12.59,1.754,0,7.259,-0.00201858,-0.00202606,2.5E-07
"2018-09-11 22:00:00",5836,"CKVY",12.87,48.63,49.85,51.47,48.57,46.22,46.22,40.73,0.539,28.74,29.5,27.68,0.644,0.568,289.2,20.01,2.192,0,7.259,-0.005203941,-0.007046802,2.5E-07
"2018-09-11 22:05:00",5837,"CKVY",12.87,46.1,46.91,48.63,45.98,54.18,54.18,46.22,0.574,29.74,30.48,28.83,0.78,0.763,250.7,44.49,1.754,0,7.259,-0.005203941,-0.007046802,2.5E-07
"2018-09-11 22:10:00",5838,"CKVY",12.87,44.56,45.22,46.04,44.5,57.34,57.34,53.91,0.573,30.14,30.51,29.42,0.504,0.664,209.9,0.028,0,0,7.26,-0.005203941,-0.007046802,2.5E-07
"2018-09-11 22:15:00",5839,"CKVY",12.86,43.76,44.2,44.62,43.7,59.46,59.6,57.13,0.577,30.63,31,30.26,0.141,0.275,209.9,0.014,0,0,7.259,-0.006427159,-0.009420278,2.5E-07
"2018-09-11 22:20:00",5840,"CKVY",12.86,44.82,43.99,44.82,43.58,54.15,59.53,51.92,0.547,29.48,30.64,27.78,0,0.021,209.9,0.061,0,0,7.258,-0.006427159,-0.009420278,2.5E-07
"2018-09-11 22:25:00",5841,"CKVY",12.86,42.23,44.29,45.19,42.17,59.03,59.03,51.82,0.54,29.24,30.18,28.2,0.416,0.109,214.2,9.36,3.069,0,7.259,-0.006427159,-0.009420278,2.5E-07
"2018-09-11 22:30:00",5842,"CKVY",12.85,43.59,42.58,43.72,41.74,54.64,59.61,54.33,0.526,28.38,28.95,27.86,0.974,0.705,222.8,12.67,2.63,0,7.258,-0.007269356,-0.01112577,2.5E-07
"2018-09-11 22:35:00",5843,"CKVY",12.85,43.47,44.62,46.06,43.35,52.92,54.88,46.92,0.507,27.66,28.38,26.78,1.891,1.395,263.7,24.12,5.042,0,7.257,-0.007269356,-0.01112577,2.5E-07
"2018-09-11 22:40:00",5844,"CKVY",12.85,42.54,42.61,43.41,42.05,53.78,54.67,52.96,0.498,27.03,27.46,26.65,2.332,2.22,241.2,8.22,3.726,0,7.257,-0.007269356,-0.01112577,2.5E-07
"2018-09-11 22:45:00",5845,"CKVY",12.84,41.13,41.99,42.61,41.06,57.18,57.18,53.75,0.501,27.19,27.48,26.89,2.677,2.549,230.8,15.25,4.165,0,7.257,-0.002037481,-0.002147026,2.5E-07
"2018-09-11 22:50:00",5846,"CKVY",12.85,42.36,41.59,42.42,40.69,48.74,58.79,48.74,0.448,25.88,27.58,24.38,2.168,2.55,308.8,76.52,3.069,0,7.257,-0.002037481,-0.002147026,2.5E-07
"2018-09-11 22:55:00",5847,"CKVY",12.85,45.27,43.62,45.33,42.36,40.2,48.74,40.2,0.413,23.63,24.55,22.5,1.705,1.817,222,42.25,3.507,0,7.257,-0.002037481,-0.002147026,2.5E-07
"2018-09-11 23:00:00",5848,"CKVY",12.85,45.7,45.45,45.94,44.96,42.36,44.8,39.89,0.442,23.62,24.97,22.39,1.678,1.678,128,20.4,3.946,0,7.257,-0.001703267,-0.001625078,2.5E-07
"2018-09-11 23:05:00",5849,"CKVY",12.84,44.53,44.74,45.7,44.28,47.89,48.95,42.33,0.478,25.29,26.54,24,2.24,1.847,55.18,18.47,3.726,0,7.257,-0.001703267,-0.001625078,2.5E-07
"2018-09-11 23:10:00",5850,"CKVY",12.83,45.46,44.79,45.46,44.46,42.61,47.92,42.61,0.441,24.88,25.97,23.91,2.62,2.561,73.68,19,3.288,0,7.259,-0.001703267,-0.001625078,2.5E-07
"2018-09-11 23:15:00",5851,"CKVY",12.83,45.59,45.86,46.39,45.33,42.2,43.36,40.1,0.439,23.94,25.03,23.2,2.829,2.671,102.2,14.06,4.165,0,7.26,-0.0007369443,-0.0001984811,2.5E-07
"2018-09-11 23:20:00",5852,"CKVY",12.84,45.1,46.01,47.2,44.98,41.58,42.23,36.71,0.424,23.01,24.48,21.66,2.547,2.772,72.73,56.82,4.165,0,7.26,-0.0007369443,-0.0001984811,2.5E-07
"2018-09-11 23:25:00",5853,"CKVY",12.84,46.59,46.04,46.71,45.04,41.14,42.06,40.69,0.444,23.8,24.32,23.06,2.401,2.468,351.1,17.21,3.069,0,7.26,-0.0007369443,-0.0001984811,2.5E-07
"2018-09-11 23:30:00",5854,"CKVY",12.84,46.46,46.76,46.96,46.46,41.52,41.52,40.35,0.446,24.27,24.62,23.89,1.696,2.106,12.49,1.422,2.192,0,7.261,-0.0002300509,0.0005611989,2.5E-07
"2018-09-11 23:35:00",5855,"CKVY",12.84,44.49,46.18,46.96,44.49,52.77,52.84,40.11,0.526,25.99,28.67,23.6,1.681,1.544,309.3,20.75,3.288,0,7.262,-0.0002300509,0.0005611989,2.5E-07
"2018-09-11 23:40:00",5856,"CKVY",12.83,42.88,43.5,44.49,42.64,58.23,58.23,52.8,0.546,28.76,29.23,28.26,1.569,1.662,277.3,28.28,3.069,0,7.262,-0.0002300509,0.0005611989,2.5E-07
"2018-09-11 23:45:00",5857,"CKVY",12.83,41.52,42.02,42.76,41.46,58.36,60.9,58.26,0.519,28.91,29.37,28.01,1.957,1.707,235.4,6.934,3.069,0,7.262,-0.003046938,-0.003669077,2.5E-07
"2018-09-11 23:50:00",5858,"CKVY",12.82,40.35,41.01,41.65,40.23,63,63.03,57.37,0.536,27.75,28.77,27.17,2.395,2.212,250.5,9.27,4.603,0,7.262,-0.003046938,-0.003669077,2.5E-07
"2018-09-11 23:55:00",5859,"CKVY",12.82,41.77,40.97,41.96,40.11,56.89,63.07,56.13,0.511,27.75,28.73,27.2,3.177,2.737,279.9,8.19,5.261,0,7.262,-0.003046938,-0.003669077,2.5E-07
"2018-09-12 00:00:00",5860,"CKVY",12.82,40.85,41.17,41.77,40.66,56.13,57.92,54.97,0.486,26.9,27.83,26.08,2.64,2.943,239.4,84.4,2.411,0,7.262,-0.001201634,-0.000988227,2.5E-07
"2018-09-12 00:05:00",5861,"CKVY",12.81,37.95,38.73,40.78,37.82,70,70.31,56.07,0.542,28.66,29.36,26.34,2.39,2.605,127.7,19.88,4.165,0,7.261,-0.001201634,-0.000988227,2.5E-07
"2018-09-12 00:10:00",5862,"CKVY",12.81,40.05,38.81,40.23,37.88,63.38,69.93,61.49,0.532,28.52,29.05,27.71,1.578,2.02,138,21.18,2.63,0,7.261,-0.001201634,-0.000988227,2.5E-07
"2018-09-12 00:15:00",5863,"CKVY",12.81,40.05,40.3,40.91,39.8,60.73,64.44,58.54,0.51,28.26,29.55,27.15,1.956,1.69,82.8,11.13,3.288,0,7.26,-0.002529085,-0.002935869,2.5E-07
"2018-09-12 00:20:00",5864,"CKVY",12.81,39.74,39.64,40.17,39.18,60.19,64.51,60.15,0.5,27.77,28.35,27.06,1.543,1.734,18.52,42.31,2.63,0,7.261,-0.002529085,-0.002935869,2.5E-07
"2018-09-12 00:25:00",5865,"CKVY",12.81,41.35,40.58,41.41,39.74,57.24,60.15,56.96,0.506,27.13,27.46,26.36,1.603,1.497,22.5,8.09,3.069,0,7.262,-0.002529085,-0.002935869,2.5E-07
"2018-09-12 00:30:00",5866,"CKVY",12.81,41.78,41.61,41.91,41.23,55.66,57.75,55.66,0.5,27.49,27.75,27.1,1.549,1.68,14.51,5.837,2.85,0,7.261,-0.003178539,-0.003919412,2.5E-07
"2018-09-12 00:35:00",5867,"CKVY",12.79,42.9,42.17,42.96,41.78,50.86,55.87,50.86,0.477,26.81,27.48,25.89,1.503,1.493,69.2,34.41,1.754,0,7.262,-0.003178539,-0.003919412,2.5E-07
"2018-09-12 00:40:00",5868,"CKVY",12.8,41.23,42.55,43.76,40.92,55.18,57.55,48.87,0.485,26.84,28.02,25.41,1.609,1.589,62.86,87.5,3.069,0,7.262,-0.003178539,-0.003919412,2.5E-07
"2018-09-12 00:45:00",5869,"CKVY",12.8,41.29,42.03,42.96,41.23,59.23,59.34,50.21,0.522,27.12,28.44,25.41,1.95,1.677,268.4,9.36,3.726,0,7.262,-0.0031624,-0.003871523,2.5E-07
"2018-09-12 00:50:00",5870,"CKVY",12.8,39.02,39.87,41.36,39.02,65.31,65.42,58.55,0.527,28.13,28.54,27.64,2.275,2.238,265.5,9.58,4.165,0,7.263,-0.0031624,-0.003871523,2.5E-07
"2018-09-12 00:55:00",5871,"CKVY",12.79,40.01,39.35,40.07,38.89,60.79,65.35,59.93,0.51,27.23,28.42,26.63,1.853,2.089,313.6,21.71,1.534,0,7.264,-0.0031624,-0.003871523,2.5E-07
"2018-09-12 01:00:00",5872,"CKVY",12.79,40.32,40.17,40.5,39.94,62.67,64.6,60.13,0.532,28.48,29.16,27.54,1.053,1.47,9.63,57.41,1.754,0,7.264,-0.002702253,-0.003192019,2.5E-07
"2018-09-12 01:05:00",5873,"CKVY",12.79,38.83,39.55,40.44,38.83,64.8,65.01,61.92,0.519,28.18,28.82,27.61,0.718,0.782,94.4,16.79,2.192,0,7.263,-0.002702253,-0.003192019,2.5E-07
"2018-09-12 01:10:00",5874,"CKVY",12.79,37.84,38.35,38.89,37.84,65.49,66.41,64.12,0.505,27.77,28.14,27.18,0.635,0.6,100,70.13,1.973,0,7.264,-0.002702253,-0.003192019,2.5E-07
"2018-09-12 01:15:00",5875,"CKVY",12.78,36.24,37.11,37.97,36.24,67.31,67.41,63.36,0.487,26.48,27.49,25.67,1.213,0.929,206.2,31.77,3.726,0,7.263,-0.005215351,-0.00740767,2.5E-07
"2018-09-12 01:20:00",5876,"CKVY",12.78,35.31,35.6,36.36,35.19,68.1,72.83,65.56,0.475,26.47,27.63,25.35,1.865,1.554,140.2,13.54,4.822,0,7.263,-0.005215351,-0.00740767,2.5E-07
"2018-09-12 01:25:00",5877,"CKVY",12.78,35.68,35.57,35.74,35.25,66,68.1,65.45,0.467,25.43,25.91,25.09,2.707,2.4,146.7,6.85,4.603,0,7.263,-0.005215351,-0.00740767,2.5E-07
"2018-09-12 01:30:00",5878,"CKVY",12.78,34.76,35.25,35.74,34.69,67.89,67.89,65.9,0.463,25.38,25.57,25.15,2.896,2.805,165.1,11.5,3.726,0,7.262,-0.002285733,-0.002616461,2.5E-07
"2018-09-12 01:35:00",5879,"CKVY",12.77,34.94,34.64,34.94,34.38,68.75,69.13,67.79,0.472,25.43,25.72,25.08,2.397,2.559,142,11.86,2.63,0,7.261,-0.002285733,-0.002616461,2.5E-07
"2018-09-12 01:40:00",5880,"CKVY",12.77,37.1,35.73,37.1,34.88,60.58,68.78,60.58,0.454,25.67,26.07,24.74,2.369,2.251,124.2,7.079,5.042,0,7.262,-0.002285733,-0.002616461,2.5E-07
"2018-09-12 01:45:00",5881,"CKVY",12.77,35.56,36.57,37.29,35.5,64.94,64.97,58.62,0.457,24.33,25.02,23.82,2.688,2.601,149.8,9.82,4.822,0,7.262,-0.001831777,-0.001957492,2.5E-07
"2018-09-12 01:50:00",5882,"CKVY",12.76,34.94,35.31,35.62,34.94,67.31,67.86,65.08,0.463,25.32,25.59,25,3.029,2.946,161.1,3.233,3.288,0,7.262,-0.001831777,-0.001957492,2.5E-07
"2018-09-12 01:55:00",5883,"CKVY",12.76,35.19,35.18,35.37,34.88,66.96,67.34,66.69,0.465,25.33,25.54,25.09,3.105,3.104,157.8,3.689,3.726,0,7.263,-0.001831777,-0.001957492,2.5E-07
"2018-09-12 02:00:00",5884,"CKVY",12.76,34.76,34.92,35.31,34.63,69.75,71.94,66.55,0.476,25.99,26.69,25.13,2.708,2.892,154.9,7.748,3.507,0,7.262,-0.001346409,-0.001289961,2.5E-07
"2018-09-12 02:05:00",5885,"CKVY",12.76,36.18,35.12,36.25,34.7,63.23,69.75,63.06,0.457,25.35,25.91,24.68,2.534,2.589,172.9,9.06,2.63,0,7.262,-0.001346409,-0.001289961,2.5E-07
"2018-09-12 02:10:00",5886,"CKVY",12.75,36,36.62,37.11,36,65.5,65.6,60.18,0.469,25.07,26.13,24.24,2.18,2.392,243.6,38.76,2.63,0,7.263,-0.001346409,-0.001289961,2.5E-07
"2018-09-12 02:15:00",5887,"CKVY",12.75,35.69,35.52,36,35.14,67.01,67.9,65.5,0.474,25.52,25.83,25.32,2.36,2.213,310.8,10.73,3.507,0,7.263,-0.001953417,-0.002130512,2.5E-07
"2018-09-12 02:20:00",5888,"CKVY",12.75,35.14,35.27,35.63,34.95,69.07,69.89,66.98,0.478,26.19,26.55,25.76,2.777,2.596,285.6,6.575,3.946,0,7.262,-0.001953417,-0.002130512,2.5E-07
"2018-09-12 02:25:00",5889,"CKVY",12.75,34.46,34.77,35.14,34.34,69.66,71.06,68.52,0.47,26.03,26.34,25.58,2.842,2.787,313.1,14.83,3.069,0,7.264,-0.001953417,-0.002130512,2.5E-07
"2018-09-12 02:30:00",5890,"CKVY",12.74,35.15,35.14,35.7,34.46,68.05,69.69,65.23,0.472,25.44,25.76,25.1,3.083,2.995,303.9,10.64,4.822,0,7.265,-0.001658317,-0.001722636,2.5E-07
"2018-09-12 02:35:00",5891,"CKVY",12.74,36.14,35.69,36.26,34.9,64.96,68.12,63.45,0.468,25.39,25.73,24.93,2.678,2.926,287.1,15.22,3.507,0,7.265,-0.001658317,-0.001722636,2.5E-07
"2018-09-12 02:40:00",5892,"CKVY",12.74,35.21,35.86,36.2,35.21,66.82,66.82,63.73,0.464,25.29,25.7,24.72,2.311,2.482,254.1,46.09,2.85,0,7.266,-0.001658317,-0.001722636,2.5E-07
"2018-09-12 02:45:00",5893,"CKVY",12.73,35.28,34.61,35.28,34.1,66.2,71.76,66.2,0.461,25.57,26.13,25.13,1.641,1.97,205.6,21.55,2.192,0,7.266,-0.00193446,-0.002107839,2.5E-07
"2018-09-12 02:50:00",5894,"CKVY",12.73,37.38,36.7,37.5,35.15,60.91,66.2,60.29,0.461,24.91,25.33,24.44,1.669,1.588,292.6,17.81,2.85,0,7.266,-0.00193446,-0.002107839,2.5E-07
"2018-09-12 02:55:00",5895,"CKVY",12.73,36.26,36.77,37.38,36.2,64.07,64.07,60.43,0.464,25.08,25.49,24.7,1.958,1.857,33.67,50.78,2.411,0,7.267,-0.00193446,-0.002107839,2.5E-07
"2018-09-12 03:00:00",5896,"CKVY",12.73,33.73,34.26,36.26,33.55,70.52,70.52,64,0.462,24.55,25.3,24.05,1.779,1.897,80.7,34.32,3.069,0,7.267,-0.002847008,-0.00346239,2.5E-07
"2018-09-12 03:05:00",5897,"CKVY",12.72,35.77,34.74,35.89,33.61,66.64,71,64.82,0.473,25.37,25.85,25,1.859,1.785,43.93,32.96,5.042,0,7.268,-0.002847008,-0.00346239,2.5E-07
"2018-09-12 03:10:00",5898,"CKVY",12.7,34.29,34.51,35.77,34.16,70.32,70.63,65.75,0.471,25.39,25.85,24.64,2.181,2.157,127,10.23,5.699,0,7.267,-0.002847008,-0.00346239,2.5E-07
"2018-09-12 03:15:00",5899,"CKVY",12.71,35.03,35.05,35.77,34.23,68.46,70.32,64.79,0.472,25.56,26.33,24.75,2.343,2.128,245,42.74,3.069,0,7.267,-0.002641068,-0.003153942,2.5E-07
"2018-09-12 03:20:00",5900,"CKVY",12.71,32.63,33.57,35.09,32.5,74.24,74.24,68.47,0.465,25.16,25.86,24.66,1.805,2.137,214.2,24.64,1.754,0,7.267,-0.002641068,-0.003153942,2.5E-07
"2018-09-12 03:25:00",5901,"CKVY",12.71,32.63,32.74,33,32.5,75.31,75.31,73.35,0.472,25.44,25.71,25.24,1.201,1.341,274.4,20.79,2.192,0,7.267,-0.002641068,-0.003153942,2.5E-07
"2018-09-12 03:30:00",5902,"CKVY",12.7,32.26,32.42,32.69,32.13,76.37,76.51,75.34,0.471,25.76,26.09,25.52,0.734,1.094,290.1,48.48,1.534,0,7.266,-0.003518069,-0.004548007,2.5E-07
"2018-09-12 03:35:00",5903,"CKVY",12.7,32.69,32.55,32.82,32.2,72.94,76.37,72.94,0.458,25.55,25.88,24.98,0.44,0.553,21.02,0.105,0,0,7.267,-0.003518069,-0.004548007,2.5E-07
"2018-09-12 03:40:00",5904,"CKVY",12.7,35.04,33.82,35.04,32.69,59.89,72.87,59.75,0.413,24.16,25.11,22.29,0.391,0.403,4.147,46.55,1.973,0,7.268,-0.003518069,-0.004548007,2.5E-07
"2018-09-12 03:45:00",5905,"CKVY",12.69,37.14,36.81,37.39,35.04,52.82,60.03,52.3,0.396,21.63,22.69,21.36,0.98,0.72,236.1,6.443,3.288,0,7.268,-0.005339901,-0.007788852,2.5E-07
"2018-09-12 03:50:00",5906,"CKVY",12.69,34.67,35.98,37.27,34.61,63.36,63.36,52.78,0.431,22.88,23.51,21.49,1.727,1.482,209.2,28.74,6.138,0,7.268,-0.005339901,-0.007788852,2.5E-07
"2018-09-12 03:55:00",5907,"CKVY",12.68,32.07,33.22,34.61,31.95,71.02,71.02,63.46,0.435,23.48,23.75,23.15,1.762,1.77,216.8,27,2.411,0,7.269,-0.005339901,-0.007788852,2.5E-07
"2018-09-12 04:00:00",5908,"CKVY",12.68,31.64,31.67,32.07,31.46,73.39,73.76,71.02,0.442,24.05,24.3,23.64,1.752,1.762,166.3,4.842,2.85,0,7.27,-0.002987146,-0.003710819,2.5E-07
"2018-09-12 04:05:00",5909,"CKVY",12.68,31.27,31.35,31.64,31.21,74.79,75.27,73.21,0.444,24.17,24.44,23.89,1.105,1.277,244.5,33.58,1.315,0,7.27,-0.002987146,-0.003710819,2.5E-07
"2018-09-12 04:10:00",5910,"CKVY",12.67,31.89,31.7,31.95,31.21,70.3,74.83,69.33,0.427,23.34,24.27,22.77,1.721,1.355,166.1,10.02,4.822,0,7.269,-0.002987146,-0.003710819,2.5E-07
"2018-09-12 04:15:00",5911,"CKVY",12.67,31.27,31.36,31.95,30.96,74.83,75.79,70.16,0.444,23.77,24.46,22.96,2.155,1.851,131.1,20.31,4.603,0,7.269,-0.003416666,-0.004414236,2.5E-07
"2018-09-12 04:20:00",5912,"CKVY",12.67,31.95,31.39,31.95,30.96,69.71,75,69.71,0.425,23.63,24.29,23.01,3.173,2.725,155.3,5.721,4.384,0,7.269,-0.003416666,-0.004414236,2.5E-07
"2018-09-12 04:25:00",5913,"CKVY",12.66,33.62,32.68,33.68,31.83,64.9,69.71,64.87,0.423,23.15,23.33,22.96,3.029,3.121,173.3,5.624,3.726,0,7.269,-0.003416666,-0.004414236,2.5E-07
"2018-09-12 04:30:00",5914,"CKVY",12.66,32.82,33.2,33.68,32.82,66.69,66.76,64.84,0.421,22.94,23.18,22.69,2.673,2.968,155.4,11.1,4.384,0,7.27,-0.001377339,-0.001362629,2.5E-07
"2018-09-12 04:35:00",5915,"CKVY",12.64,33.44,32.75,33.44,32.39,64.36,67.31,64.36,0.416,22.7,23.06,22.33,2.704,2.533,158,17.48,5.918,0,7.27,-0.001377339,-0.001362629,2.5E-07
"2018-09-12 04:40:00",5916,"CKVY",12.65,33.38,33.45,33.69,33.25,65.25,65.94,63.94,0.421,22.97,23.39,22.51,3.026,2.976,142.3,7.763,5.48,0,7.271,-0.001377339,-0.001362629,2.5E-07
"2018-09-12 04:45:00",5917,"CKVY",12.65,32.58,32.91,33.5,32.45,66.77,67.32,65.32,0.417,23.04,23.33,22.64,3.223,3.036,176.2,14.35,4.603,0,7.272,-0.001308869,-0.001257528,2.5E-07
"2018-09-12 04:50:00",5918,"CKVY",12.65,32.39,32.85,33.44,32.33,67.35,67.73,65.67,0.418,22.92,23.48,22.26,3.322,3.408,139.9,18.41,5.042,0,7.273,-0.001308869,-0.001257528,2.5E-07
"2018-09-12 04:55:00",5919,"CKVY",12.64,30.05,30.96,32.39,29.98,74.12,74.12,67.39,0.418,22.46,22.82,22.18,3.786,3.51,158.6,7.419,7.453,0,7.273,-0.001308869,-0.001257528,2.5E-07
"2018-09-12 05:00:00",5920,"CKVY",12.64,29.86,29.86,30.11,29.68,76.25,76.25,74.05,0.427,23.05,23.32,22.71,4.15,3.96,146.6,5.782,4.822,0,7.273,-0.0008415324,-0.0006693771,2.5E-07
"2018-09-12 05:05:00",5921,"CKVY",12.64,29.49,29.63,29.86,29.37,78.65,78.65,76.21,0.434,23.4,23.72,23.15,3.929,4.036,154.8,7.305,4.384,0,7.274,-0.0008415324,-0.0006693771,2.5E-07
"2018-09-12 05:10:00",5922,"CKVY",12.63,30.6,29.87,30.73,29.3,73.12,79.1,73.09,0.422,23.67,24.03,22.98,3.345,3.62,187.3,27.91,3.946,0,7.274,-0.0008415324,-0.0006693771,2.5E-07
"2018-09-12 05:15:00",5923,"CKVY",12.62,28.25,29.07,30.6,28.19,79.41,79.41,73.12,0.416,22.72,23.08,22.45,2.5,3.034,244.3,14.02,3.288,0,7.273,-0.001383131,-0.001409153,2.5E-07
"2018-09-12 05:20:00",5924,"CKVY",12.61,28.32,28.25,28.38,28.13,80.4,80.9,79.34,0.423,23,23.18,22.65,1.56,2.022,348.9,41.21,1.315,0,7.272,-0.001383131,-0.001409153,2.5E-07
"2018-09-12 05:25:00",5925,"CKVY",12.62,29.74,28.91,29.74,28.32,77.55,80.4,77.55,0.432,23.26,23.59,23.01,0.997,1.201,318.7,17.25,2.85,0,7.272,-0.001383131,-0.001409153,2.5E-07
"2018-09-12 05:30:00",5926,"CKVY",12.61,30.73,30.16,30.73,29.61,74.15,77.55,74.02,0.43,23.58,23.84,23.26,1.585,1.156,295.7,9.31,4.165,0,7.271,-0.00348465,-0.004551549,2.5E-07
"2018-09-12 05:35:00",5927,"CKVY",12.6,30.91,30.69,30.97,30.48,72.81,75.15,72.75,0.426,23.39,23.77,23.02,2.114,1.908,294.9,5.836,3.288,0,7.272,-0.00348465,-0.004551549,2.5E-07
"2018-09-12 05:40:00",5928,"CKVY",12.61,31.53,31.26,31.59,30.79,68.56,72.78,68.56,0.411,22.86,23.27,22.33,1.817,2.047,325.8,54.79,1.315,0,7.272,-0.00348465,-0.004551549,2.5E-07
"2018-09-12 05:45:00",5929,"CKVY",12.61,29.74,31.34,32.46,29.68,78.17,78.17,63.92,0.436,22.19,23.82,21.39,1.467,1.599,138.7,21.43,3.726,0,7.271,-0.002795436,-0.003435008,5.032186E-07
"2018-09-12 05:50:00",5930,"CKVY",12.6,28.44,28.86,29.74,28.32,81.5,84.6,78.28,0.43,24.19,24.95,23.5,2.029,1.676,145.7,3.13,4.384,0,7.271,-0.002795436,-0.003435008,5.032186E-07
"2018-09-12 05:55:00",5931,"CKVY",12.6,28.62,28.68,28.87,28.38,79.68,81.4,78.38,0.424,23.11,23.48,22.78,2.582,2.344,145.6,6.456,3.507,0,7.271,-0.002795436,-0.003435008,5.032186E-07
"2018-09-12 06:00:00",5932,"CKVY",12.6,28.56,28.61,28.75,28.44,77.35,79.75,76.94,0.411,22.68,23.16,22.24,2.747,2.739,146.7,15.74,3.288,0,7.271,-0.00263782,-0.003191191,0.002654202
"2018-09-12 06:05:00",5933,"CKVY",12.59,29.12,28.73,29.18,28.38,76.32,79.27,76.32,0.415,22.8,23.28,22.24,2.619,2.647,116.7,8.17,4.603,0,7.273,-0.00263782,-0.003191191,0.002654202
"2018-09-12 06:10:00",5934,"CKVY",12.59,28.94,29.03,29.25,28.75,78.24,78.24,75.7,0.422,22.65,23.08,22.34,2.899,2.712,98,13.76,4.384,0,7.272,-0.00263782,-0.003191191,0.002654202
"2018-09-12 06:15:00",5935,"CKVY",12.59,29.12,29.09,29.37,28.75,76.05,78.79,76.05,0.413,22.95,23.26,22.52,3.046,2.994,85.2,12.05,3.946,0,7.272,0.00247034,0.004263511,0.01047054
"2018-09-12 06:20:00",5936,"CKVY",12.59,29.75,29.44,29.81,29.06,75.5,76.36,75.29,0.421,22.73,23.09,22.33,2.851,3.011,100.3,6.98,3.507,0,7.273,0.00247034,0.004263511,0.01047054
"2018-09-12 06:25:00",5937,"CKVY",12.58,30.61,30.26,30.74,29.75,71.31,75.47,71.28,0.412,22.74,23.07,22.43,2.695,2.763,84.6,5.639,3.507,0,7.273,0.00247034,0.004263511,0.01047054
"2018-09-12 06:30:00",5938,"CKVY",12.58,30.24,30.57,30.8,30.24,72.21,72.24,70.49,0.411,22.38,22.6,22.19,1.988,2.395,88.2,18.59,2.192,0,7.274,0.002932305,0.005073458,0.02565178
"2018-09-12 06:35:00",5939,"CKVY",12.58,30.12,30.25,30.37,30.12,73.96,74.61,71.8,0.419,22.55,23.22,22.18,1.476,1.675,200.5,14.43,1.973,0,7.274,0.002932305,0.005073458,0.02565178
"2018-09-12 06:40:00",5940,"CKVY",12.58,28.51,29.03,30.18,28.39,77.46,77.5,73.58,0.411,22.53,22.93,22.2,0.808,1.198,221.7,7.82,1.534,0.005860662,7.274,0.002932305,0.005073458,0.02565178
"2018-09-12 06:45:00",5941,"CKVY",12.58,28.27,28.4,28.51,28.2,79.22,79.22,77.5,0.416,22.51,22.75,22.27,0.602,0.605,220.2,19.08,1.096,0.08448619,7.274,0.001303481,0.002197086,0.05623868
"2018-09-12 06:50:00",5942,"CKVY",12.57,27.59,27.93,28.39,27.52,82.3,82.3,79.18,0.42,22.86,23.03,22.56,0.695,0.665,254.9,12.96,2.85,0.3048633,7.275,0.001303481,0.002197086,0.05623868
"2018-09-12 06:55:00",5943,"CKVY",12.57,27.03,27.32,27.65,26.9,82.9,83.1,82.2,0.413,22.8,23.14,22.38,1.395,0.997,250.8,8.56,3.288,0.8221673,7.273,0.001303481,0.002197086,0.05623868
"2018-09-12 07:00:00",5944,"CKVY",12.57,27.21,26.99,27.28,26.78,83.5,84.3,82.9,0.419,22.67,23.09,22.35,2.209,1.886,258.9,12.48,3.946,1.734229,7.274,0.00116527,0.00180827,0.0968065
"2018-09-12 07:05:00",5945,"CKVY",12.57,27.89,27.67,28.02,27.15,80.6,83.5,80.2,0.416,22.8,23.01,22.56,2.405,2.399,270.6,19.96,3.507,3.162842,7.274,0.00116527,0.00180827,0.0968065
"2018-09-12 07:10:00",5946,"CKVY",12.57,28.27,28.08,28.39,27.83,77.71,80.7,77.67,0.408,22.4,22.84,22.16,1.561,2.004,284.4,15.76,1.754,5.218741,7.275,0.00116527,0.00180827,0.0968065
"2018-09-12 07:15:00",5947,"CKVY",12.58,28.45,28.48,28.64,28.27,75.78,77.71,75.71,0.401,22.01,22.28,21.75,0.746,1.11,256.7,19.5,0.877,8.026784,7.275,0.002526908,0.003726499,0.1409289
"2018-09-12 07:20:00",5948,"CKVY",12.58,28.39,28.56,28.76,28.33,77.78,77.84,75.82,0.41,22.25,22.49,21.79,0.536,0.577,135,13.74,1.754,10.93413,7.275,0.002526908,0.003726499,0.1409289
"2018-09-12 07:25:00",5949,"CKVY",12.58,27.77,27.98,28.45,27.65,77.64,79.29,77.64,0.399,22.2,22.52,21.7,1.417,0.937,167.7,6.628,3.726,12.60856,7.276,0.002526908,0.003726499,0.1409289
"2018-09-12 07:30:00",5950,"CKVY",12.58,28.15,27.94,28.21,27.71,76.96,77.68,76.95,0.402,21.75,21.94,21.61,1.538,1.525,138.6,3.562,2.411,13.5297,7.276,0.002456881,0.003254889,0.186685
"2018-09-12 07:35:00",5951,"CKVY",12.59,29.08,28.65,29.14,28.02,78.64,78.81,75.86,0.427,22.43,23.32,21.62,1.265,1.401,72.23,53.44,1.315,14.49594,7.277,0.002456881,0.003254889,0.186685
"2018-09-12 07:40:00",5952,"CKVY",12.62,29.64,29.45,29.76,29.01,75.07,78.85,75.07,0.417,23.08,23.5,22.71,0.598,0.935,346.3,87.2,1.754,17.13507,7.278,0.002456881,0.003254889,0.186685
"2018-09-12 07:45:00",5953,"CKVY",12.66,31.18,30.39,31.25,29.64,70.64,75.04,70.09,0.417,22.45,23.02,21.97,1.043,0.748,137,27.25,2.85,31.28294,7.278,0.005741627,0.00685321,0.2327172
"2018-09-12 07:50:00",5954,"CKVY",12.68,32.98,32.14,32.98,31.12,67.2,71.84,67.2,0.427,23.49,23.93,22.7,1.058,1.056,116.8,10.5,1.754,58.69923,7.28,0.005741627,0.00685321,0.2327172
"2018-09-12 07:55:00",5955,"CKVY",12.72,34.71,33.89,34.83,32.92,60.99,67.2,60.95,0.415,22.91,23.3,22.46,0.919,0.978,143.4,16.86,1.315,89.16019,7.281,0.005741627,0.00685321,0.2327172
"2018-09-12 08:00:00",5956,"CKVY",12.76,34.46,34.69,35.02,34.4,65.69,65.76,60.92,0.443,23.41,24.23,22.55,0.961,0.901,123.6,11.82,3.507,112.0685,7.284,0.01299631,0.01492496,0.2785361
"2018-09-12 08:05:00",5957,"CKVY",12.88,34.28,34.16,34.46,33.9,68.75,68.75,65.35,0.46,24.4,25.09,23.72,1.955,1.438,114.8,10.85,5.042,125.4801,7.285,0.01299631,0.01492496,0.2785361
"2018-09-12 08:10:00",5958,"CKVY",13.08,35.08,34.55,35.08,34.21,65.83,68.96,64.46,0.455,24.44,25.17,24,2.936,2.449,108.1,11.76,4.822,139.001,7.289,0.01299631,0.01492496,0.2785361
"2018-09-12 08:15:00",5959,"CKVY",13.36,36.32,35.69,36.32,34.96,59.99,65.83,59.99,0.435,23.86,24.91,23.29,3.322,3.216,106.9,10.4,4.384,152.8884,7.291,0.0181498,0.02184447,0.3235021
"2018-09-12 08:20:00",5960,"CKVY",13.63,37.55,36.85,37.55,36.25,56.76,60.26,56.76,0.432,23.77,24.18,23.19,3.089,3.221,112.9,11.36,4.165,167.0276,7.293,0.0181498,0.02184447,0.3235021
"2018-09-12 08:25:00",5961,"CKVY",13.85,39.03,38.46,39.15,37.42,53.52,57.51,53.42,0.432,23.92,24.47,23.48,2.802,2.913,113.9,11.3,3.946,181.4878,7.296,0.0181498,0.02184447,0.3235021
"2018-09-12 08:30:00",5962,"CKVY",13.99,40.39,39.75,40.45,39.03,51.12,53.8,49.71,0.435,23.53,24.1,22.76,2.635,2.699,126.3,12.72,3.726,196.0682,7.298,0.02526351,0.03112342,0.3681196
"2018-09-12 08:35:00",5963,"CKVY",13.89,40.69,40.74,41.13,40.26,52.56,52.63,49.81,0.453,24.06,25.01,23.45,2.717,2.65,145.9,10.12,4.165,210.9563,7.301,0.02526351,0.03112342,0.3681196
"2018-09-12 08:40:00",5964,"CKVY",13.81,41.99,41.36,42.05,40.63,50.7,53.11,50.15,0.459,25.03,25.96,24.24,2.904,2.894,166.6,10,4.165,226.1922,7.303,0.02526351,0.03112342,0.3681196
"2018-09-12 08:45:00",5965,"CKVY",13.76,43.48,42.61,43.54,41.99,47.17,51.39,47.17,0.452,25.4,25.88,24.68,2.844,2.856,148.3,18.55,3.946,241.5848,7.304,0.0318953,0.03869339,0.4105399
"2018-09-12 08:50:00",5966,"CKVY",13.72,44.33,43.67,44.39,43.16,44.28,47.13,44.24,0.439,24.44,25.04,23.7,2.83,2.888,153,14.71,4.384,257.1328,7.307,0.0318953,0.03869339,0.4105399
"2018-09-12 08:55:00",5967,"CKVY",13.68,45.38,45.04,45.63,44.27,44,45.27,42.9,0.454,24.43,25.05,23.83,2.545,2.649,144.5,20.29,3.507,272.872,7.308,0.0318953,0.03869339,0.4105399
"2018-09-12 09:00:00",5968,"CKVY",13.65,46.43,45.73,46.49,45.13,42.86,44.72,41.7,0.46,24.58,25.13,23.86,2.536,2.559,151.7,14.23,3.946,288.6902,7.309,0.03968414,0.04781182,0.4521402
"2018-09-12 09:05:00",5969,"CKVY",13.65,46.92,46.74,46.99,46.3,42.38,42.8,39.39,0.463,24.53,25.28,23.29,2.387,2.473,134.9,17.78,4.603,304.4543,7.311,0.03968414,0.04781182,0.4521402
"2018-09-12 09:10:00",5970,"CKVY",13.62,49.51,48.11,49.51,46.92,39.42,42.76,39.42,0.475,25.69,26.19,24.88,1.999,2.228,132,19.55,2.63,320.0389,7.313,0.03968414,0.04781182,0.4521402
"2018-09-12 09:15:00",5971,"CKVY",13.62,50,50.09,50.62,49.45,37.29,39.46,36.95,0.458,25.48,26.02,24.85,1.506,1.684,144.7,39.15,2.63,335.4505,7.315,0.0471052,0.05533396,0.4911615
"2018-09-12 09:20:00",5972,"CKVY",13.62,50.06,50.24,50.68,49.88,37.09,37.46,35.99,0.456,24.92,25.33,24.62,0.988,1.211,182.2,21.98,2.63,350.6848,7.317,0.0471052,0.05533396,0.4911615
"2018-09-12 09:25:00",5973,"CKVY",13.62,50.67,50.76,51.1,50.06,35.06,37.36,33,0.441,24.28,25.52,22.79,1.147,1.036,171.6,29.14,2.85,365.8289,7.318,0.0471052,0.05533396,0.4911615
"2018-09-12 09:30:00",5974,"CKVY",13.61,51.34,51.01,51.47,50.42,36.26,36.26,35.02,0.468,24.77,25.51,24.05,1.131,1.239,204.5,69.25,3.069,381.0978,7.319,0.05298224,0.05972475,0.5289723
"2018-09-12 09:35:00",5975,"CKVY",13.6,53.25,52.14,53.43,51.4,33.51,36.53,33.51,0.464,25.65,25.97,25.25,1.137,1.167,16.76,30.38,2.85,395.8456,7.32,0.05298224,0.05972475,0.5289723
"2018-09-12 09:40:00",5976,"CKVY",13.6,51.81,52.41,53.31,51.81,34.94,34.94,33.47,0.459,25.06,25.4,24.8,1.134,1.163,323,32.78,2.85,410.3679,7.322,0.05298224,0.05972475,0.5289723
"2018-09-12 09:45:00",5977,"CKVY",13.59,52.92,52.33,52.98,51.81,34.29,35.25,34.29,0.469,25.38,25.92,24.84,1.168,1.094,333.9,26.17,2.63,424.2477,7.323,0.05996117,0.06724579,0.56356
"2018-09-12 09:50:00",5978,"CKVY",13.59,55.14,54.25,55.21,52.92,32.98,34.22,32.64,0.489,26.06,26.64,25.27,0.903,1.001,276.4,55.22,1.315,438.5967,7.324,0.05996117,0.06724579,0.56356
"2018-09-12 09:55:00",5979,"CKVY",13.58,56.56,55.26,56.62,54.4,31.99,34.53,31.95,0.499,26.95,27.61,26.27,0.769,0.847,175.3,73.72,3.726,453.098,7.325,0.05996117,0.06724579,0.56356
"2018-09-12 10:00:00",5980,"CKVY",13.58,57.11,56.86,57.23,56.49,30.72,31.99,29.79,0.489,26.27,27.17,25.28,0.984,0.86,136.8,34.35,3.288,468.1908,7.326,0.06812364,0.07552197,0.5953189
"2018-09-12 10:05:00",5981,"CKVY",13.57,57.47,57.09,57.47,56.67,31.71,32.53,29.65,0.511,26.81,28.05,25.54,1.632,1.288,131.3,26.11,4.384,483.5198,7.327,0.06812364,0.07552197,0.5953189
"2018-09-12 10:10:00",5982,"CKVY",13.57,58.08,57.61,58.14,57.1,33.35,33.56,31.5,0.55,28.5,29.54,27.37,1.983,1.783,117.3,18.4,3.288,498.9499,7.327,0.06812364,0.07552197,0.5953189
"2018-09-12 10:15:00",5983,"CKVY",13.57,60.3,59.54,60.42,58.2,31.29,33.28,29.41,0.559,28.9,29.88,28.12,2.075,2.041,158.5,30.98,3.288,513.9182,7.327,0.07868379,0.08943515,0.6238356
"2018-09-12 10:20:00",5984,"CKVY",13.56,62.27,61.63,62.4,60.36,26.8,31.4,25.73,0.513,28.4,30.07,26.73,1.897,1.979,162.8,25.31,3.288,527.6652,7.328,0.07868379,0.08943515,0.6238356
"2018-09-12 10:25:00",5985,"CKVY",13.56,62.38,62.7,63.62,62.26,22.54,27.99,22.4,0.433,26.3,29.03,23.61,2.674,2.184,139,23.35,8.11,540.9579,7.329,0.07868379,0.08943515,0.6238356
"2018-09-12 10:30:00",5986,"CKVY",13.55,63.73,63.3,63.97,62.38,20.89,23.53,20.61,0.421,24,25.6,22.64,3.412,3.058,150,20.84,6.795,554.3267,7.33,0.09101974,0.1059701,0.6523869
"2018-09-12 10:35:00",5987,"CKVY",13.55,64.71,63.94,64.71,63.48,22.05,22.74,20.79,0.46,24.09,25.61,22.84,4.39,3.906,155.8,18.75,8.55,567.6615,7.33,0.09101974,0.1059701,0.6523869
"2018-09-12 10:40:00",5988,"CKVY",13.54,65.14,64.67,65.2,64.09,21.47,23.26,21.33,0.455,25.2,26.3,24.58,4.11,4.316,163.1,16.98,5.918,580.5868,7.331,0.09101974,0.1059701,0.6523869
"2018-09-12 10:45:00",5989,"CKVY",13.54,65.81,65.46,65.94,65.08,22.16,23.56,21.37,0.48,26.18,27.35,24.68,3.489,3.795,141.7,31.18,4.384,593.0898,7.331,0.1038931,0.1259398,0.6775222
"2018-09-12 10:50:00",5990,"CKVY",13.54,67.66,66.61,67.78,65.44,21.26,23.46,21.26,0.491,27.31,28.25,26.11,2.482,2.943,166.8,65.85,4.822,605.38,7.332,0.1038931,0.1259398,0.6775222
"2018-09-12 10:55:00",5991,"CKVY",13.53,67.65,67.8,68.27,67.41,22.63,22.63,20.37,0.523,27.08,28.26,26.08,1.908,2.177,186.2,73.08,4.603,617.1861,7.333,0.1038931,0.1259398,0.6775222
"2018-09-12 11:00:00",5992,"CKVY",13.52,68.87,68.26,69,67.52,22.15,22.74,20.88,0.533,27.71,28.8,27.03,1.564,1.711,256.7,93,3.507,628.1092,7.334,0.1068667,0.1233703,0.6966459
"2018-09-12 11:05:00",5993,"CKVY",13.52,70.85,69.61,70.85,68.87,18,23.35,17.9,0.464,26.33,30.13,24.76,2.61,2.143,150.5,35.03,8.11,638.7424,7.334,0.1068667,0.1233703,0.6966459
"2018-09-12 11:10:00",5994,"CKVY",13.52,70.72,70.83,71.09,70.48,18.62,20.3,16.8,0.478,25.8,28.18,23.57,4.016,3.342,149.5,16.88,9.21,650.0271,7.335,0.1068667,0.1233703,0.6966459
"2018-09-12 11:15:00",5995,"CKVY",13.51,72.44,71.32,72.69,69.92,17.42,21.91,17.18,0.474,27.46,30.56,25.34,5.955,4.991,154.9,29.88,13.37,661.1483,7.334,0.1195919,0.1425253,0.7152377
"2018-09-12 11:20:00",5996,"CKVY",13.49,72.36,72.71,73.29,72.3,23.59,23.79,16.59,0.64,27.87,33.42,24.81,6.576,6.457,199.3,47.51,12.93,672.0192,7.335,0.1195919,0.1425253,0.7152377
"2018-09-12 11:25:00",5997,"CKVY",13.49,72.29,72.7,73.41,72.23,18.44,23.65,17.24,0.499,27.98,33.17,25.57,5.829,6.181,272.7,34.35,8.11,680.1329,7.335,0.1195919,0.1425253,0.7152377
"2018-09-12 11:30:00",5998,"CKVY",13.49,74.26,73.89,75.13,72.29,15.15,19.33,14.26,0.438,25.76,28.39,22.32,6.473,5.916,239,16.43,19.73,687.8133,7.335,0.1360761,0.1711874,0.7291685
"2018-09-12 11:35:00",5999,"CKVY",13.49,74.02,73.89,74.32,73.65,15.87,17.28,14.4,0.455,24.16,26.67,22.4,8.23,7.072,241.3,24.09,20.17,695.1277,7.335,0.1360761,0.1711874,0.7291685
"2018-09-12 11:40:00",6000,"CKVY",13.48,74.63,74.21,75,73.52,16.93,16.93,14.12,0.496,24.62,26.88,22.63,11.06,9.68,252.8,22.18,20.39,703.7773,7.334,0.1360761,0.1711874,0.7291685
"2018-09-12 11:45:00",6001,"CKVY",13.47,75.05,74.76,75.37,74.07,14.74,17.82,14.12,0.437,25.17,28.38,22.53,12.42,11.96,248.4,18.41,21.48,712.2272,7.333,0.1533911,0.2028995,0.7428704
"2018-09-12 11:50:00",6002,"CKVY",13.46,75.22,74.86,75.29,74.49,15.56,16.38,13.67,0.464,23.9,26.31,21.89,12.84,12.67,235.3,14.54,20.39,720.367,7.332,0.1533911,0.2028995,0.7428704
"2018-09-12 11:55:00",6003,"CKVY",13.45,74.54,74.83,75.47,74.23,15.35,16.07,14.15,0.448,24.39,25.94,22.55,13.66,13.27,256.2,10.8,23.02,728.3999,7.332,0.1533911,0.2028995,0.7428704
"2018-09-12 12:00:00",6004,"CKVY",13.45,74.72,74.76,75.34,74.41,14.97,16.65,14.46,0.44,24.3,26.39,23.12,13.74,13.74,232,23.49,20.39,737.1333,7.331,0.1688159,0.2313971,0.7511758
"2018-09-12 12:05:00",6005,"CKVY",13.45,76.2,75.76,76.69,74.72,13.84,17.2,13.84,0.427,26.08,27.89,23.29,13.04,13.39,247.2,16.04,18.19,746.7538,7.329,0.1688159,0.2313971,0.7511758
"2018-09-12 12:10:00",6006,"CKVY",13.45,75.27,75.19,76.2,74.47,15.35,16.65,13.81,0.459,24.62,27.24,22.66,12.3,12.58,243.5,12.9,23.24,759.1364,7.329,0.1688159,0.2313971,0.7511758
"2018-09-12 12:15:00",6007,"CKVY",13.45,74.28,75.22,75.7,74.22,15.93,17.75,14.32,0.461,25.62,28.49,23.13,12.24,12.33,255,11.1,22.58,775.3666,7.33,0.1727129,0.2343033,0.7544709
"2018-09-12 12:20:00",6008,"CKVY",13.44,75.33,75.25,76.32,74.22,15.49,17.68,14.32,0.464,25.76,29.1,24.04,12.61,12.4,251.3,15.88,22.36,784.8269,7.328,0.1727129,0.2343033,0.7544709
"2018-09-12 12:25:00",6009,"CKVY",13.44,75.27,75.43,76.26,74.47,15.59,16.65,13.98,0.466,24.74,27.54,22.31,12.73,13.01,248.3,15.07,23.02,796.8919,7.327,0.1727129,0.2343033,0.7544709
"2018-09-12 12:30:00",6010,"CKVY",13.44,74.47,74.95,75.83,74.16,15.04,17.23,14.36,0.438,25.21,28.08,22.79,13.4,12.79,259,16.69,28.28,777.9571,7.327,0.1701334,0.2313524,0.7556472
"2018-09-12 12:35:00",6011,"CKVY",13.44,75.2,75.12,75.45,74.28,17.23,17.27,14.32,0.514,25.46,27.86,23.36,12.68,13.3,250.6,19.19,17.1,754.1348,7.325,0.1701334,0.2313524,0.7556472
"2018-09-12 12:40:00",6012,"CKVY",13.44,76.04,75.19,76.04,74.88,16.78,17.75,14.15,0.515,25.36,28.63,22.91,12.91,12.59,255.1,11.71,19.95,734.0322,7.325,0.1701334,0.2313524,0.7556472
"2018-09-12 12:45:00",6013,"CKVY",13.44,75.48,75.48,76.35,74.8,16.65,18.09,13.98,0.501,25.44,28.83,23.2,11.99,12.57,263.5,20.39,18.85,742.7252,7.324,0.1714823,0.2330293,0.7530017
"2018-09-12 12:50:00",6014,"CKVY",13.44,75.23,75.67,76.4,75.17,13.84,19.01,13.43,0.413,26.78,30.85,22.05,12.99,12.36,259.2,17.67,21.04,772.0065,7.323,0.1714823,0.2330293,0.7530017
"2018-09-12 12:55:00",6015,"CKVY",13.44,74.92,75.19,76.03,74.62,15,18.09,13.94,0.443,25.54,29.13,22.65,12.55,12.44,260.6,16.43,21.7,790.8799,7.323,0.1714823,0.2330293,0.7530017
"2018-09-12 13:00:00",6016,"CKVY",13.43,76.1,74.98,76.1,74.55,17.91,17.91,14.83,0.551,25.6,29.44,24.09,12.53,12.79,259.1,14.85,19.73,812.452,7.323,0.1769608,0.2377322,0.7465414
"2018-09-12 13:05:00",6017,"CKVY",13.43,76.03,76.03,76.96,75.42,14.93,20,13.7,0.458,26.22,32.11,23.21,12.59,12.39,271.2,12.9,21.04,847.5196,7.322,0.1769608,0.2377322,0.7465414
"2018-09-12 13:10:00",6018,"CKVY",13.43,77.02,76.57,77.64,75.66,15.04,17.26,13.08,0.477,25.48,28.59,22.51,12.95,12.93,256,17.62,21.04,886.308,7.322,0.1769608,0.2377322,0.7465414
"2018-09-12 13:15:00",6019,"CKVY",13.43,75.42,76.27,77.21,75.29,13.74,15.93,12.88,0.413,24.31,26.68,21.82,14.03,13.41,264.7,12.17,23.45,928.0448,7.322,0.198362,0.2628855,0.7377789
"2018-09-12 13:20:00",6020,"CKVY",13.43,75.66,76.08,77.33,75.17,14.08,15.35,12.57,0.426,23.39,25.24,21.27,14.13,14.18,243.1,12.75,20.6,922.2973,7.321,0.198362,0.2628855,0.7377789
"2018-09-12 13:25:00",6021,"CKVY",13.43,74.92,75.68,76.22,74.92,13.84,15.41,12.98,0.409,23.12,25.69,21.69,14.78,14.53,243.4,13.32,27.18,860.4297,7.32,0.198362,0.2628855,0.7377789
"2018-09-12 13:30:00",6022,"CKVY",13.42,75.73,75.34,76.1,74.55,12.33,14.87,12.33,0.374,22.46,24.38,20.19,13.43,14.15,238.5,14.88,18.63,746.5506,7.318,0.1690695,0.2362724,0.7271693
"2018-09-12 13:35:00",6023,"CKVY",13.43,77.14,75.59,77.14,74.8,13.63,15.79,12.23,0.434,22.79,25.92,19.75,13.75,13.45,248.2,19.71,24.77,689.6964,7.318,0.1690695,0.2362724,0.7271693
"2018-09-12 13:40:00",6024,"CKVY",13.42,75.6,75.93,77.08,75.11,16.03,16.37,11.99,0.485,23.18,26.9,19.64,13.7,13.91,267.1,12.53,26.3,733.8001,7.317,0.1690695,0.2362724,0.7271693
"2018-09-12 13:45:00",6025,"CKVY",13.42,77.14,76.11,77.14,75.17,12.57,16.24,12.57,0.4,22.86,26.7,20.61,14.7,14.22,256.6,15.26,25.43,808.1664,7.316,0.1861851,0.2533422,0.711121
"2018-09-12 13:50:00",6026,"CKVY",13.42,77.14,76.95,77.51,76.34,13.6,16.24,11.75,0.433,22.66,27.64,19.92,13.91,14.47,256.8,21.03,20.17,884.9204,7.316,0.1861851,0.2533422,0.711121
"2018-09-12 13:55:00",6027,"CKVY",13.42,76.71,77.08,78.07,76.16,12.09,15.07,11.2,0.379,22.25,26.52,19.04,13.83,13.64,262.1,14.18,25.87,945.8434,7.317,0.1861851,0.2533422,0.711121
"2018-09-12 14:00:00",6028,"CKVY",13.42,74.86,76.13,76.77,74.8,12.57,13.39,11.37,0.371,20.02,22.72,18.79,14.09,13.92,250.6,14.52,27.4,971.0419,7.316,0.2040745,0.2741721,0.6928579
"2018-09-12 14:05:00",6029,"CKVY",13.42,76.47,75.67,76.53,74.68,13.87,14.8,11.99,0.432,21.55,24.86,19.29,14.5,14.28,255.3,18.63,22.14,884.3381,7.315,0.2040745,0.2741721,0.6928579
"2018-09-12 14:10:00",6030,"CKVY",13.42,73.81,75.71,77.08,73.81,12.3,14.39,11,0.35,20.13,24.62,17.54,13.9,14.01,252.6,20.55,29.59,778.6323,7.315,0.2040745,0.2741721,0.6928579
"2018-09-12 14:15:00",6031,"CKVY",13.41,75.6,74.51,75.85,73.32,13.32,15.52,12.09,0.403,21.27,24.61,18.24,13.86,13.71,267,14.83,22.14,660.334,7.313,0.1636333,0.2299679,0.6709179
"2018-09-12 14:20:00",6032,"CKVY",13.41,75.54,75.82,76.28,75.36,11.99,13.97,11.27,0.362,20.6,23.34,18.04,14.21,14.17,255.5,13.08,22.8,722.219,7.312,0.1636333,0.2299679,0.6709179
"2018-09-12 14:25:00",6033,"CKVY",13.41,76.22,76.12,76.9,75.42,13.26,13.8,11.41,0.409,20.35,23.49,18.75,13.66,14.1,237.8,13.33,20.6,771.5401,7.311,0.1636333,0.2299679,0.6709179
"2018-09-12 14:30:00",6034,"CKVY",13.41,75.42,76.43,77.51,74.92,13.84,13.84,10.96,0.416,20.08,23.02,17.4,13.07,13.8,243.6,21.18,24.99,875.3893,7.312,0.1930547,0.2623402,0.6458717
"2018-09-12 14:35:00",6035,"CKVY",13.4,74.8,75.36,76.4,74.61,13.22,14.45,11.1,0.389,20.51,23.3,18.02,11.73,12.14,237,21.68,16.66,815.6344,7.311,0.1930547,0.2623402,0.6458717
"2018-09-12 14:40:00",6036,"CKVY",13.41,74.18,74.1,74.74,73.69,14.52,14.97,11.95,0.419,20.52,23.41,18.02,12.25,12.12,259,12.72,18.85,650.4861,7.311,0.1930547,0.2623402,0.6458717
"2018-09-12 14:45:00",6037,"CKVY",13.4,75.41,74.43,75.47,73.75,12.74,14.59,11.3,0.383,19.97,22.95,17.49,11.26,11.58,269.8,15.64,17.54,548.3001,7.309,0.1387219,0.1967854,0.6174061
"2018-09-12 14:50:00",6038,"CKVY",13.4,75.65,76.72,78.31,75.47,12.74,14.38,11.44,0.386,21.02,25.79,18.51,12.22,11.74,265.8,14.43,25.87,610.9015,7.309,0.1387219,0.1967854,0.6174061
"2018-09-12 14:55:00",6039,"CKVY",13.4,76.26,76.05,76.57,75.64,12.47,13.56,11.3,0.385,20.8,22.56,18.64,11.93,12.04,266.9,12.38,22.36,746.6128,7.31,0.1387219,0.1967854,0.6174061
"2018-09-12 15:00:00",6040,"CKVY",13.4,75.52,76.24,77.62,74.78,13.49,16.34,10.92,0.407,21.64,26.28,17.3,12.14,11.79,272.3,17.14,23.67,835.0266,7.309,0.1769074,0.2383258,0.5855677
"2018-09-12 15:05:00",6041,"CKVY",13.4,75.03,76.17,77,75.03,11.3,14.08,10.92,0.335,19.88,23.16,17.31,11.37,11.92,234.7,15.78,18.63,784.1719,7.309,0.1769074,0.2383258,0.5855677
"2018-09-12 15:10:00",6042,"CKVY",13.4,75.51,76.13,76.94,74.78,11.92,16.1,11.03,0.359,21.62,27.36,17.38,10.01,10.66,278.5,22.99,16.22,761.2203,7.309,0.1769074,0.2383258,0.5855677
"2018-09-12 15:15:00",6043,"CKVY",13.39,73.91,74.67,75.63,73.66,13.73,16.64,11.37,0.392,20.8,26.57,17.93,9.75,9.83,271.3,14.64,18.19,669.514,7.308,0.1438182,0.1992393,0.5519872
"2018-09-12 15:20:00",6044,"CKVY",13.39,74.27,74.09,74.34,73.78,14.28,15.55,12.36,0.413,21.34,24.44,18.97,9.4,9.7,254.7,15.6,19.07,575.7654,7.307,0.1438182,0.1992393,0.5519872
"2018-09-12 15:25:00",6045,"CKVY",13.38,73.34,73.95,74.52,73.28,15.82,17.53,12.74,0.443,22.62,26.83,19.52,9.64,9.65,271.4,21.4,14.03,473.33,7.307,0.1438182,0.1992393,0.5519872
"2018-09-12 15:30:00",6046,"CKVY",13.39,73.65,73.09,73.84,72.54,12.6,16.5,12.43,0.357,22.19,25.02,18.78,8.88,9.34,271.6,22.15,13.37,426.7899,7.305,0.1099155,0.1571028,0.5149089
"2018-09-12 15:35:00",6047,"CKVY",13.39,73.16,73.22,73.78,72.54,14.72,20.34,12.67,0.41,23.98,29.81,19.01,8.02,8.31,275.1,19.25,12.71,415.0529,7.304,0.1099155,0.1571028,0.5149089
"2018-09-12 15:40:00",6048,"CKVY",13.39,73.65,73.55,74.08,73.1,16.3,19.86,14.86,0.462,26.88,30.02,22.56,8.17,8.08,281.5,15.19,13.37,452.4537,7.303,0.1099155,0.1571028,0.5149089
"2018-09-12 15:45:00",6049,"CKVY",13.39,73.16,73.3,74.02,72.91,18.49,18.49,13.49,0.515,23.13,27.81,20.18,8.84,8.55,270.4,13.68,15.12,444.6185,7.304,0.1047725,0.1463231,0.4747445
"2018-09-12 15:50:00",6050,"CKVY",13.4,72.79,73.12,73.65,72.79,13.8,18.94,13.29,0.38,24.07,28.25,19.78,10.05,9.28,273.4,17.16,18.19,450.8998,7.303,0.1047725,0.1463231,0.4747445
"2018-09-12 15:55:00",6051,"CKVY",13.4,71.8,72.18,72.91,71.62,15.31,19.38,13.25,0.407,23.81,28,19.03,10.63,10.27,277.3,13.3,19.51,390.837,7.302,0.1047725,0.1463231,0.4747445
"2018-09-12 16:00:00",6052,"CKVY",13.41,71.5,72,72.42,71.5,17.05,17.22,14.24,0.449,22.59,25.09,20.88,11.44,10.94,275.6,10.09,21.04,376.2762,7.301,0.100549,0.1476191,0.435136
"2018-09-12 16:05:00",6053,"CKVY",13.41,72.73,72.09,72.79,71.44,16.64,17.33,13.66,0.457,22.63,25.59,19.57,11.68,11.95,286.4,23.47,18.85,351.8173,7.298,0.100549,0.1476191,0.435136
"2018-09-12 16:10:00",6054,"CKVY",13.42,72.06,72.34,72.73,71.99,16.71,18.94,13.87,0.448,23.17,27.54,20.35,11.96,11.93,277,13.28,17.32,371.3973,7.297,0.100549,0.1476191,0.435136
"2018-09-12 16:15:00",6055,"CKVY",13.41,72.31,71.76,72.31,71.32,18.97,21.09,15.92,0.514,26.37,29.82,23.07,10.7,11.53,289.9,14.13,16,371.5894,7.298,0.1053911,0.1571991,0.39265
"2018-09-12 16:20:00",6056,"CKVY",13.42,73.18,72.81,73.18,72.31,14.73,20.07,14.25,0.41,24.07,29.27,21.43,11.06,10.55,280.6,15.27,19.07,398.0752,7.296,0.1053911,0.1571991,0.39265
"2018-09-12 16:25:00",6057,"CKVY",13.43,71.76,72.43,73.18,71.7,16.92,18.9,14.38,0.45,24.61,28.17,20.92,10.53,10.68,284.6,11.81,17.76,389.7668,7.297,0.1053911,0.1571991,0.39265
"2018-09-12 16:30:00",6058,"CKVY",13.44,72.88,72.2,72.88,71.7,16.44,19.66,15.76,0.454,25.86,28.42,23.49,10.91,10.5,287,14.13,16,400.2736,7.296,0.1015878,0.1496096,0.3486332
"2018-09-12 16:35:00",6059,"CKVY",13.43,72.76,73.11,73.56,72.7,14.28,16.44,13.8,0.393,23.08,24.85,20.75,10.42,10.83,266.8,11.85,17.97,398.9649,7.297,0.1015878,0.1496096,0.3486332
"2018-09-12 16:40:00",6060,"CKVY",13.44,71.22,72.34,72.83,71.22,19.52,19.52,14.28,0.509,24.19,28.21,21.26,10.6,10.46,280.6,14.3,19.07,381.526,7.297,0.1015878,0.1496096,0.3486332
"2018-09-12 16:45:00",6061,"CKVY",13.44,69.87,70.18,71.22,69.62,20.41,22.13,17.54,0.509,27.4,29.49,24.3,10.67,10.77,286.5,10.67,15.78,345.5101,7.297,0.08854073,0.1355775,0.3038014
"2018-09-12 16:50:00",6062,"CKVY",13.44,70.79,70.55,70.98,69.74,16.3,21.68,14.93,0.419,23.09,29.08,20.84,10.78,10.69,271.3,10.44,20.6,278.6887,7.296,0.08854073,0.1355775,0.3038014
"2018-09-12 16:55:00",6063,"CKVY",13.45,70.48,70.03,70.92,69.62,15.35,19.87,15.35,0.39,24.31,27.16,21.18,11.17,10.83,275.2,14.5,19.95,234.8476,7.294,0.08854073,0.1355775,0.3038014
"2018-09-12 17:00:00",6064,"CKVY",13.45,69.56,69.98,70.85,69.25,17.95,19.52,15.31,0.443,24.09,26.29,21.18,11.6,11.36,277.1,10.73,17.54,209.6142,7.294,0.07706041,0.1230266,0.2585933
"2018-09-12 17:05:00",6065,"CKVY",13.46,67.9,69.1,70.05,67.9,23.5,23.5,15.89,0.547,26.37,29.35,21.27,10.95,11.23,283,12.49,15.78,188.1908,7.292,0.07706041,0.1230266,0.2585933
"2018-09-12 17:10:00",6066,"CKVY",13.47,68.57,68.18,68.7,67.4,18.77,23.74,18.02,0.447,25.8,29.5,23.29,10.93,11.08,289.1,11.92,18.63,174.2154,7.291,0.07706041,0.1230266,0.2585933
"2018-09-12 17:15:00",6067,"CKVY",13.47,67.65,68.09,68.7,67.46,20.79,22.26,18.56,0.48,25.51,27.9,23.8,11.07,11.11,291.1,10.21,17.97,159.9874,7.29,0.06886631,0.1124246,0.2117935
"2018-09-12 17:20:00",6068,"CKVY",13.48,67.77,67.81,68.08,67.34,18.36,21.72,18.36,0.426,25.35,27.21,23.23,11.68,11.42,287.6,11.35,17.1,155.4908,7.289,0.06886631,0.1124246,0.2117935
"2018-09-12 17:25:00",6069,"CKVY",13.48,67.83,67.7,68.45,67.09,18.29,23.77,17.47,0.425,25.95,29.21,22.24,11.14,11.35,285.4,10.66,16,154.9057,7.289,0.06886631,0.1124246,0.2117935
"2018-09-12 17:30:00",6070,"CKVY",13.49,67.53,68.03,68.33,67.53,19.8,20.21,16.92,0.455,23.8,25.83,21.6,11.25,11.09,287.1,11.64,16.88,152.3596,7.288,0.06426435,0.1076937,0.1661926
"2018-09-12 17:35:00",6071,"CKVY",13.49,66.79,67.3,67.59,66.66,20.89,21.58,18.98,0.468,25.06,26.42,23.61,11.58,11.47,291.4,9.18,17.76,143.4308,7.287,0.06426435,0.1076937,0.1661926
"2018-09-12 17:40:00",6072,"CKVY",13.5,67.77,67.39,68.02,66.72,18.56,20.86,17.47,0.43,23.59,25.48,22.05,12.15,11.99,297.2,12.85,17.54,132.0767,7.287,0.06426435,0.1076937,0.1661926
"2018-09-12 17:45:00",6073,"CKVY",13.5,66.72,67.39,68.02,66.6,20.72,21.58,17.4,0.463,24.57,26.44,22,11.07,11.55,290.1,16.74,15.34,124.5214,7.286,0.05904961,0.1029596,0.1213663
"2018-09-12 17:50:00",6074,"CKVY",13.5,67.16,67.2,67.59,66.72,19.83,20.83,18.15,0.45,23.91,25.43,22.56,10.7,10.84,294.8,10.22,16.22,119.4058,7.287,0.05904961,0.1029596,0.1213663
"2018-09-12 17:55:00",6075,"CKVY",13.52,66.85,67.01,67.28,66.66,20.17,20.17,18.43,0.453,23.87,24.8,22.71,10.71,10.67,292.9,10.59,17.97,113.0864,7.286,0.05904961,0.1029596,0.1213663
"2018-09-12 18:00:00",6076,"CKVY",13.52,66.54,66.65,67.03,66.23,20.21,21.31,18.7,0.449,24.51,25.8,22.84,11.25,11.06,293.8,10.45,16.66,104.09,7.286,0.05007197,0.09107002,0.07866082
"2018-09-12 18:05:00",6077,"CKVY",13.52,67.34,66.88,67.46,66.35,18.77,21.44,17.74,0.429,23.87,25.93,21.8,11.14,11.15,298.5,10.79,16.88,97.45451,7.286,0.05007197,0.09107002,0.07866082
"2018-09-12 18:10:00",6078,"CKVY",13.53,67.29,67.25,67.53,66.91,18.67,19.7,17.67,0.426,23.05,24.51,21.93,10.9,11.01,297,10.27,17.76,93.31538,7.285,0.05007197,0.09107002,0.07866082
"2018-09-12 18:15:00",6079,"CKVY",13.55,66.63,66.87,67.29,66.56,19.19,20.56,18.64,0.428,24.08,25.1,22.79,10.88,10.87,296.7,11.11,16.44,92.12757,7.286,0.04949806,0.0910835,0.04121945
"2018-09-12 18:20:00",6080,"CKVY",13.56,67.07,66.88,67.19,66.57,18.64,20.49,18.02,0.422,23.36,24.96,22.01,10.85,10.91,296.7,11.68,17.54,88.12553,7.285,0.04949806,0.0910835,0.04121945
"2018-09-12 18:25:00",6081,"CKVY",13.54,66.51,66.77,67.13,66.45,18.91,19.87,18.43,0.42,23.37,24.17,22.53,10.04,10.52,298.7,12.68,15.12,83.16999,7.285,0.04949806,0.0910835,0.04121945
"2018-09-12 18:30:00",6082,"CKVY",13.57,66.39,66.51,66.76,66.21,18.64,19.94,18.06,0.412,23.29,24.06,21.75,9.07,9.62,302.2,12.95,12.93,77.78963,7.285,0.04476044,0.08415274,0.01748767
"2018-09-12 18:35:00",6083,"CKVY",13.55,66.7,66.63,66.95,66.33,17.54,19.26,16.93,0.392,22.17,23.28,20.53,7.982,8.49,301,12.96,11.18,75.54494,7.284,0.04476044,0.08415274,0.01748767
"2018-09-12 18:40:00",6084,"CKVY",13.2,66.64,66.45,66.76,66.21,16.93,19.26,16.86,0.377,22.09,23.25,20.14,6.85,7.401,313.3,11.95,10.52,70.10418,7.284,0.04476044,0.08415274,0.01748767
"2018-09-12 18:45:00",6085,"CKVY",13.06,66.82,66.81,67.13,66.58,16.72,18.09,15.97,0.375,20.46,22.1,19.21,6.126,6.499,319.4,11.85,10.08,60.56228,7.284,0.02275067,0.03054285,0.006485389
"2018-09-12 18:50:00",6086,"CKVY",13,66.82,66.97,67.32,66.7,17.2,17.2,15.49,0.386,19.65,20.91,18.6,5.166,5.682,359.5,27.68,6.795,48.45987,7.284,0.02275067,0.03054285,0.006485389
"2018-09-12 18:55:00",6087,"CKVY",12.99,66.58,66.49,66.95,66.21,18.57,20.63,17.2,0.413,23.07,24.88,20.91,4.564,4.801,36.22,10.68,5.261,44.55812,7.283,0.02275067,0.03054285,0.006485389
"2018-09-12 19:00:00",6088,"CKVY",12.99,66.64,66.85,67.07,66.51,18.88,19.7,17.13,0.421,22.55,24.24,20.87,4.058,4.243,39.51,13.73,6.357,54.63081,7.284,0.01604805,0.02310728,0.0008832707
"2018-09-12 19:05:00",6089,"CKVY",12.97,65.71,66.25,66.7,65.65,19.39,21.04,18.57,0.419,23.58,24.99,22.42,3.922,3.979,22.34,9.97,6.138,58.8228,7.284,0.01604805,0.02310728,0.0008832707
"2018-09-12 19:10:00",6090,"CKVY",12.96,65.65,65.71,65.9,65.53,20.08,21,19.46,0.433,23.96,24.74,22.97,3.75,3.853,30.25,13.22,4.822,55.31294,7.285,0.01604805,0.02310728,0.0008832707
"2018-09-12 19:15:00",6091,"CKVY",12.95,65.53,65.63,65.84,65.34,20.8,21.07,19.91,0.446,24.02,24.72,23.36,3.873,3.758,39.45,10.42,6.795,38.95757,7.283,0.01031796,0.01579039,2.5E-07
"2018-09-12 19:20:00",6092,"CKVY",12.94,65.59,65.69,65.96,65.47,19.43,20.73,19.15,0.418,23.36,24.22,22.44,4.16,4.046,40.34,8.54,7.453,27.74457,7.283,0.01031796,0.01579039,2.5E-07
"2018-09-12 19:25:00",6093,"CKVY",12.92,65.53,65.61,65.84,65.47,20.11,20.11,18.98,0.432,22.94,23.66,22.23,4.609,4.393,33.37,7.257,6.357,19.23648,7.283,0.01031796,0.01579039,2.5E-07
"2018-09-12 19:30:00",6094,"CKVY",12.93,65.34,65.37,65.59,65.22,20.22,20.28,19.09,0.431,22.85,23.62,22.15,4.695,4.698,24.99,10.3,6.138,13.35306,7.282,0.01060827,0.01609688,2.5E-07
"2018-09-12 19:35:00",6095,"CKVY",12.93,64.91,65.1,65.34,64.85,19.57,20.28,19.09,0.411,22.82,23.47,21.95,4.168,4.408,23.58,10.62,5.699,8.477419,7.282,0.01060827,0.01609688,2.5E-07
"2018-09-12 19:40:00",6096,"CKVY",12.92,64.73,64.95,65.4,64.66,19.5,20.39,17.85,0.407,22.23,23.36,20.27,4.058,4.105,27.8,10.56,6.357,4.895836,7.281,0.01060827,0.01609688,2.5E-07
"2018-09-12 19:45:00",6097,"CKVY",12.92,64.11,64.47,64.85,63.99,19.67,20.42,19.29,0.402,22.41,22.84,21.8,3.739,3.912,11.71,7.545,4.603,2.427089,7.281,0.009006368,0.01399528,2.5E-07
"2018-09-12 19:50:00",6098,"CKVY",12.92,64.6,64.37,64.73,64.11,18.64,19.8,18.3,0.387,21.34,22.07,20.49,3.58,3.651,358.6,9.43,4.822,1.198215,7.281,0.009006368,0.01399528,2.5E-07
"2018-09-12 19:55:00",6099,"CKVY",12.91,64.54,64.49,64.67,64.36,18.57,19.12,18.4,0.385,21.03,21.54,20.52,2.835,3.222,351.2,12.71,2.411,0.7147141,7.281,0.009006368,0.01399528,2.5E-07
"2018-09-12 20:00:00",6100,"CKVY",12.91,60.54,62.48,64.6,60.41,27.38,28.89,18.47,0.493,25.51,28.47,20.65,2.683,2.678,285.6,17.76,3.946,0.4167906,7.279,0.004971162,0.008596754,2.5E-07
"2018-09-12 20:05:00",6101,"CKVY",12.9,58.33,59.71,60.66,58.27,34.24,34.24,26.76,0.57,28.29,30.3,26.09,2.977,2.804,285.9,8.01,4.603,0.1940809,7.279,0.004971162,0.008596754,2.5E-07
"2018-09-12 20:10:00",6102,"CKVY",12.91,56.97,57.27,58.45,56.67,36.26,37.39,34.24,0.575,30.71,31.39,29.77,3.485,3.262,301.2,8.14,4.603,0.06407823,7.278,0.004971162,0.008596754,2.5E-07
"2018-09-12 20:15:00",6103,"CKVY",12.9,57.35,57.08,57.35,56.79,32.63,36.36,32.42,0.524,29.37,30.61,27.98,3.128,3.347,323.2,11.28,3.288,0.008318827,7.276,0.002903008,0.005272464,2.5E-07
"2018-09-12 20:20:00",6104,"CKVY",12.9,57.97,57.58,57.97,57.29,30.81,33.08,30.81,0.506,27.97,28.65,27.28,2.546,2.842,334.2,17.25,2.85,1.642789E-05,7.276,0.002903008,0.005272464,2.5E-07
"2018-09-12 20:25:00",6105,"CKVY",12.89,59.15,58.62,59.15,57.85,28.48,30.81,28.45,0.488,27.09,27.84,26.42,2.095,2.264,40.61,26.01,2.63,0,7.274,0.002903008,0.005272464,2.5E-07
"2018-09-12 20:30:00",6106,"CKVY",12.9,60.26,59.55,60.32,59.08,25.88,29.55,25.26,0.461,25.43,27.44,24.32,2.078,2.115,64.17,5.217,2.63,0,7.274,0.0007394222,0.002342351,2.5E-07
"2018-09-12 20:35:00",6107,"CKVY",12.9,61.49,61.11,61.68,60.2,24.13,25.98,23.14,0.449,24.14,25.32,23.5,1.717,1.911,20.11,23.69,1.534,0,7.274,0.0007394222,0.002342351,2.5E-07
"2018-09-12 20:40:00",6108,"CKVY",12.9,59.39,60.47,61.61,59.39,29.89,29.89,24.06,0.517,26.65,28.07,24.5,1.257,1.528,352,28.24,1.973,0,7.273,0.0007394222,0.002342351,2.5E-07
"2018-09-12 20:45:00",6109,"CKVY",12.89,57.73,58.18,59.46,57.67,33.86,33.97,29.75,0.551,28.32,29.88,27.31,1.03,1.117,184.9,31.93,2.85,0,7.274,-0.003025751,-0.003287986,2.5E-07
"2018-09-12 20:50:00",6110,"CKVY",12.89,53.47,55.04,57.73,53.29,42.57,43.39,33.86,0.594,30.99,31.83,29.47,1.688,1.32,244,6.678,3.726,0,7.274,-0.003025751,-0.003287986,2.5E-07
"2018-09-12 20:55:00",6111,"CKVY",12.88,54.77,53.76,54.77,53.29,36.74,43.02,36.33,0.537,30.26,31.62,28.34,2.588,2.122,256.2,6.278,4.165,0,7.271,-0.003025751,-0.003287986,2.5E-07
"2018-09-12 21:00:00",6112,"CKVY",12.89,55.14,55.09,55.38,54.7,34.65,37.26,34.07,0.514,28.34,29.35,27.39,2.737,2.696,296.8,20,2.85,0,7.271,-0.001280137,-0.0007825346,2.5E-07
"2018-09-12 21:05:00",6113,"CKVY",12.88,54.46,55,55.45,54.4,38.8,38.8,33.87,0.561,28.72,29.91,27.3,2.421,2.548,9.08,42.64,3.726,0,7.27,-0.001280137,-0.0007825346,2.5E-07
"2018-09-12 21:10:00",6114,"CKVY",12.88,51.45,52.75,54.4,51.45,42.03,42.03,38.67,0.544,29.55,30.25,28.92,2.06,2.316,98.1,15.86,3.946,0,7.27,-0.001280137,-0.0007825346,2.5E-07
"2018-09-12 21:15:00",6115,"CKVY",12.88,50.77,50.93,51.57,50.46,44.7,46.14,42.03,0.564,30.19,30.95,29.15,2.026,1.991,87.8,10.83,2.63,0,7.269,-0.0006099473,0.0001539523,2.5E-07
"2018-09-12 21:20:00",6116,"CKVY",12.89,52.44,51.58,52.56,50.52,37.4,44.98,37.4,0.502,28.39,30.11,27.2,1.677,1.91,35.53,11.29,1.534,0,7.267,-0.0006099473,0.0001539523,2.5E-07
"2018-09-12 21:25:00",6117,"CKVY",12.88,54.05,53.1,54.05,52.5,33.43,37.44,33.43,0.476,26.85,27.49,25.89,0.957,1.227,357.5,14.32,0.658,0,7.267,-0.0006099473,0.0001539523,2.5E-07
"2018-09-12 21:30:00",6118,"CKVY",12.88,48.81,51.77,54.36,48.75,48.24,48.62,32.91,0.566,28.5,30.43,25.66,1.388,1.075,258.3,49.37,5.261,0,7.267,-0.003574701,-0.004353476,2.5E-07
"2018-09-12 21:35:00",6119,"CKVY",12.88,50.11,49.61,50.23,48.75,45.43,48.24,42.93,0.56,29.09,30.15,28.39,1.786,1.644,227.2,18.01,3.726,0,7.266,-0.003574701,-0.004353476,2.5E-07
"2018-09-12 21:40:00",6120,"CKVY",12.88,47.95,49.71,50.91,47.89,54.38,54.38,41.42,0.618,30.2,32.34,27.88,2.742,2.249,126.8,18.75,5.261,0,7.265,-0.003574701,-0.004353476,2.5E-07
"2018-09-12 21:45:00",6121,"CKVY",12.88,46.03,46.58,47.95,45.97,56.68,59.04,54.48,0.599,32.25,33.47,30.85,2.498,2.84,161.4,12.29,3.946,0,7.264,-0.001412681,-0.001143005,2.5E-07
"2018-09-12 21:50:00",6122,"CKVY",12.87,47.95,46.86,48.01,45.91,49.37,56.64,47.8,0.561,30.37,31.51,29.05,2.236,2.268,269.6,48.67,2.85,0,7.263,-0.001412681,-0.001143005,2.5E-07
"2018-09-12 21:55:00",6123,"CKVY",12.87,48.38,47.79,48.38,47.02,45.74,50.68,45.74,0.528,29.23,30.24,28.18,2.377,2.302,24.68,25.75,5.042,0,7.262,-0.001412681,-0.001143005,2.5E-07
"2018-09-12 22:00:00",6124,"CKVY",12.87,49.12,49.79,50.97,48.32,44.3,45.71,38.23,0.526,27.53,29.2,25.67,2.488,2.215,333.5,36.43,5.48,0,7.261,-0.001215419,-0.0008523508,2.5E-07
"2018-09-12 22:05:00",6125,"CKVY",12.87,47.65,48.96,49.68,47.59,48.28,48.56,41.39,0.543,28.28,29.72,27.04,3.597,3.002,185,44.3,8.33,0,7.261,-0.001215419,-0.0008523508,2.5E-07
"2018-09-12 22:10:00",6126,"CKVY",12.86,48.02,47.13,48.02,46.11,47.8,54.04,47.8,0.545,29.88,30.86,28.77,4.529,3.953,36.75,20.86,8.99,0,7.262,-0.001215419,-0.0008523508,2.5E-07
"2018-09-12 22:15:00",6127,"CKVY",12.86,47.96,48.68,49.63,47.72,41.15,48.15,41.15,0.468,27.98,29.47,25.49,5.914,5.121,156.1,79.69,13.81,0,7.262,0.002666637,0.004352413,2.5E-07
"2018-09-12 22:20:00",6128,"CKVY",12.86,49.76,49.41,50.19,48.02,39.06,41.08,34.84,0.475,24.27,25.91,23.27,5.385,5.751,136.4,70.95,8.11,0,7.263,0.002666637,0.004352413,2.5E-07
"2018-09-12 22:25:00",6129,"CKVY",12.86,49.88,49.44,50.01,48.89,36.35,39.47,36.22,0.444,25.05,25.91,24.15,5.083,5.44,41.57,12.7,7.234,0,7.263,0.002666637,0.004352413,2.5E-07
"2018-09-12 22:30:00",6130,"CKVY",12.86,47.23,49.09,50.01,47.23,43.87,43.87,36.28,0.485,24.7,26.41,24.14,4.171,4.789,188.8,66.48,5.48,0,7.264,0.006290281,0.008919643,2.5E-07
"2018-09-12 22:35:00",6131,"CKVY",12.86,47.42,46.88,47.42,46.43,39.34,45.17,39.34,0.438,25.49,26.62,23.93,3.955,4.137,201.6,34.78,6.357,0,7.264,0.006290281,0.008919643,2.5E-07
"2018-09-12 22:40:00",6132,"CKVY",12.85,45.88,47.37,48.9,45.63,45.69,45.69,37.25,0.48,24.83,26.12,23.57,3.094,3.311,28.67,20.94,5.042,0,7.265,0.006290281,0.008919643,2.5E-07
"2018-09-12 22:45:00",6133,"CKVY",12.85,47.18,46.49,47.3,45.76,41.71,46.1,41.61,0.46,25.41,26.35,24.82,3.06,3.223,67.09,12.66,6.576,0,7.264,0.002183149,0.003771125,2.5E-07
"2018-09-12 22:50:00",6134,"CKVY",12.84,44.34,46.15,47.3,44.34,52.51,52.55,41.67,0.52,26.16,28.21,25.09,3.241,2.97,118.4,24.01,5.918,0,7.263,0.002183149,0.003771125,2.5E-07
"2018-09-12 22:55:00",6135,"CKVY",12.85,41.62,42.52,44.34,41.43,58.03,58.65,52.65,0.518,28.24,28.61,27.85,3.825,3.721,160.3,5.526,6.357,0,7.263,0.002183149,0.003771125,2.5E-07
"2018-09-12 23:00:00",6136,"CKVY",12.85,43.41,42.26,43.47,41.56,52.99,58.31,52.75,0.507,27.63,28.19,26.84,3.245,3.422,72.46,36.98,3.288,0,7.262,0.0006382524,0.001569328,2.5E-07
"2018-09-12 23:05:00",6137,"CKVY",12.84,44.21,43.69,44.34,43.35,47.68,52.96,47.3,0.47,26.16,27.47,25.37,2.967,3.142,64.15,48.04,5.48,0,7.26,0.0006382524,0.001569328,2.5E-07
"2018-09-12 23:10:00",6138,"CKVY",12.84,43.16,43.76,44.4,43.1,53.23,53.37,47.71,0.504,26.46,27.41,25.63,2.683,2.843,112.7,19.38,5.48,0,7.259,0.0006382524,0.001569328,2.5E-07
"2018-09-12 23:15:00",6139,"CKVY",12.84,43.72,43.56,43.85,43.04,50.9,53.27,50.42,0.493,26.76,27.32,26.47,2.417,2.649,108.8,11.39,2.85,0,7.259,-9.672124E-05,0.0006147691,2.5E-07
"2018-09-12 23:20:00",6140,"CKVY",12.84,42.18,43.12,43.78,42.18,53.44,53.54,50.87,0.488,26.64,27.22,26.24,2.682,2.56,157.2,16.1,4.165,0,7.259,-9.672124E-05,0.0006147691,2.5E-07
"2018-09-12 23:25:00",6141,"CKVY",12.84,42.98,42.12,42.98,41.81,48.57,56.01,48.57,0.457,26.67,27.45,24.89,2.132,2.401,137.9,16.17,3.288,0,7.259,-9.672124E-05,0.0006147691,2.5E-07
"2018-09-12 23:30:00",6142,"CKVY",12.83,44.04,44.04,44.59,42.98,46.45,48.5,45.55,0.455,24.88,25.58,24.53,2.298,2.082,202.3,40.79,3.288,0,7.259,-0.001207976,-0.0009348826,2.5E-07
"2018-09-12 23:35:00",6143,"CKVY",12.83,43.18,42.5,44.1,41.88,49.81,52.62,46.45,0.472,25.61,26,24.77,2.232,2.239,318.9,37.63,5.48,0,7.258,-0.001207976,-0.0009348826,2.5E-07
"2018-09-12 23:40:00",6144,"CKVY",12.83,42.51,43.2,43.8,42.38,55.31,55.72,49.47,0.511,27.2,28.02,25.63,2.75,2.485,315.9,12.36,6.357,0,7.259,-0.001207976,-0.0009348826,2.5E-07
"2018-09-12 23:45:00",6145,"CKVY",12.84,43,43.07,43.37,42.51,54.55,55.27,53.18,0.514,27.59,28.02,27.15,2.6,2.815,328.3,3.421,2.85,0,7.259,-0.001007093,-0.0006636298,2.5E-07
"2018-09-12 23:50:00",6146,"CKVY",12.82,43.31,42.95,43.31,42.63,52.26,55.1,50.99,0.498,27.5,27.91,26.24,1.865,2.226,32.02,71.01,3.069,0,7.258,-0.001007093,-0.0006636298,2.5E-07
"2018-09-12 23:55:00",6147,"CKVY",12.81,40.97,41.69,43.25,40.91,57.03,58.4,52.26,0.497,27.41,27.87,26.81,0.935,1.392,228.5,14.31,2.411,0,7.259,-0.001007093,-0.0006636298,2.5E-07
"2018-09-13 00:00:00",6148,"CKVY",12.82,42.14,41.59,42.14,40.97,55.17,57.99,55.1,0.503,27.27,27.56,26.91,0.877,0.868,339.8,20.44,2.411,0,7.259,-0.003434868,-0.00430572,2.5E-07
"2018-09-13 00:05:00",6149,"CKVY",12.8,42.76,42.43,42.88,42.02,51.91,55.14,51.91,0.484,26.66,27.19,26.33,1.055,0.992,331.4,17.72,2.192,0,7.259,-0.003434868,-0.00430572,2.5E-07
"2018-09-13 00:10:00",6150,"CKVY",12.81,42.76,42.94,43.13,42.76,51.78,51.95,50.71,0.483,26.19,26.51,25.94,1.459,1.193,8.64,18.79,3.069,0,7.259,-0.003434868,-0.00430572,2.5E-07
"2018-09-13 00:15:00",6151,"CKVY",12.82,44.18,42.56,44.18,41.71,48.31,53.32,48.31,0.476,26.08,26.5,25.7,2.06,1.691,36.4,22.7,4.822,0,7.259,-0.003879788,-0.005014231,2.5E-07
"2018-09-13 00:20:00",6152,"CKVY",12.81,43.01,44.52,45.17,43.01,49.62,49.62,44.61,0.467,25.27,25.96,24.83,2.114,2.135,54.53,71.61,3.069,0,7.26,-0.003879788,-0.005014231,2.5E-07
"2018-09-13 00:25:00",6153,"CKVY",12.81,43.14,42.74,43.14,42.51,49.62,50.78,49.62,0.47,25.51,25.7,25.31,1.536,1.876,155,3.676,1.754,0,7.26,-0.003879788,-0.005014231,2.5E-07
"2018-09-13 00:30:00",6154,"CKVY",12.81,38.14,40.77,43.2,38.14,65.68,65.68,49.27,0.512,26.88,27.68,25.4,1.071,1.26,232.7,24.67,4.165,0,7.26,-0.002583733,-0.002967023,2.5E-07
"2018-09-13 00:35:00",6155,"CKVY",12.81,36.41,36.8,38.08,36.35,71.04,72.06,65.72,0.517,28,28.38,27.59,1.357,1.336,242.6,11.96,4.384,0,7.26,-0.002583733,-0.002967023,2.5E-07
"2018-09-13 00:40:00",6156,"CKVY",12.8,36.97,36.9,37.46,36.35,68.43,71.86,68.08,0.51,28.05,28.51,27.42,1.579,1.459,286.2,56.82,1.973,0,7.259,-0.002583733,-0.002967023,2.5E-07
"2018-09-13 00:45:00",6157,"CKVY",12.8,37.65,37.3,38.08,36.78,65.34,69.01,64.38,0.5,27.41,27.76,26.93,1.488,1.548,342.8,41.87,3.069,0,7.259,-0.003773171,-0.004910315,2.5E-07
"2018-09-13 00:50:00",6158,"CKVY",12.8,39.69,38.89,39.82,37.53,59.58,65.96,59,0.494,26.79,27.48,26.28,1.281,1.27,238.1,70.23,3.288,0,7.258,-0.003773171,-0.004910315,2.5E-07
"2018-09-13 00:55:00",6159,"CKVY",12.8,35.87,37.78,39.82,35.74,72.76,72.83,59.07,0.519,26.96,28.02,25.7,1.929,1.539,150.4,17.44,5.48,0,7.258,-0.003773171,-0.004910315,2.5E-07
"2018-09-13 01:00:00",6160,"CKVY",12.79,36.86,36.08,36.92,35.68,66.52,72.8,66.52,0.493,27.81,28.08,26.76,2.357,2.164,193.5,16.33,4.165,0,7.258,-0.003272609,-0.004101445,2.5E-07
"2018-09-13 01:05:00",6161,"CKVY",12.79,38.22,38.03,38.46,36.86,60.2,66.45,60.13,0.471,25.94,26.89,25.56,2.921,2.679,222.9,5.98,4.384,0,7.258,-0.003272609,-0.004101445,2.5E-07
"2018-09-13 01:10:00",6162,"CKVY",12.78,37.1,37.77,38.46,36.79,64.22,64.66,60.13,0.481,25.97,26.36,25.63,2.71,2.859,331.9,61.25,3.726,0,7.258,-0.003272609,-0.004101445,2.5E-07
"2018-09-13 01:15:00",6163,"CKVY",12.78,36.98,37.18,37.47,36.73,67.82,67.89,62.95,0.505,26.41,27.35,25.69,2.159,2.532,102.3,50.51,2.192,0,7.258,-0.001397763,-0.001319269,2.5E-07
"2018-09-13 01:20:00",6164,"CKVY",12.78,36.11,36.6,37.04,35.99,71.43,71.43,66.31,0.514,27.1,27.78,26.63,1.38,1.66,149.3,23.26,2.192,0,7.259,-0.001397763,-0.001319269,2.5E-07
"2018-09-13 01:25:00",6165,"CKVY",12.78,36.92,36.94,37.72,36.05,68.92,71.84,64.63,0.512,27.62,28.42,26.54,1.229,1.277,146.9,10.5,2.63,0,7.259,-0.001397763,-0.001319269,2.5E-07
"2018-09-13 01:30:00",6166,"CKVY",12.78,35.31,35.68,36.98,34.88,67.82,71.49,67.82,0.473,26.92,27.79,25.69,1.931,1.555,152.5,6.873,4.384,0,7.259,-0.003632307,-0.004689557,2.5E-07
"2018-09-13 01:35:00",6167,"CKVY",12.77,38.09,37.31,38.4,35.25,60.14,67.75,58.59,0.468,25.55,26.04,24.71,2.079,2.073,281.9,74.43,2.85,0,7.259,-0.003632307,-0.004689557,2.5E-07
"2018-09-13 01:40:00",6168,"CKVY",12.76,39.58,39.65,40.32,38.03,54.57,60.17,52.38,0.45,24.51,25.52,23.9,2.096,2.136,284.9,26.14,2.63,0,7.258,-0.003632307,-0.004689557,2.5E-07
"2018-09-13 01:45:00",6169,"CKVY",12.77,38.83,39.06,39.58,38.71,55.26,57.35,54.51,0.443,24.7,25.09,24.17,1.359,1.728,300.2,41.8,1.534,0,7.26,-0.00227283,-0.002558358,2.5E-07
"2018-09-13 01:50:00",6170,"CKVY",12.77,38.65,38.55,38.9,38.34,54.54,56.02,52.21,0.434,23.64,24.44,22.47,1.277,1.293,117.4,37.44,1.973,0,7.26,-0.00227283,-0.002558358,2.5E-07
"2018-09-13 01:55:00",6171,"CKVY",12.76,39.58,38.89,39.58,38.34,49.43,56.43,49.43,0.408,22.94,24.44,21.78,0.948,1.063,293,67.37,2.85,0,7.261,-0.00227283,-0.002558358,2.5E-07
"2018-09-13 02:00:00",6172,"CKVY",12.76,39.95,39.95,40.2,39.58,47.23,49.98,46.41,0.395,21.93,22.7,21.11,1.208,1.055,283.7,47.8,3.069,0,7.261,-0.004034448,-0.005330415,2.5E-07
"2018-09-13 02:05:00",6173,"CKVY",12.75,41.07,40.68,41.13,39.89,48.33,48.33,45.83,0.423,21.99,23.05,21.33,1.8,1.507,312.3,7.507,3.726,0,7.263,-0.004034448,-0.005330415,2.5E-07
"2018-09-13 02:10:00",6174,"CKVY",12.75,40.33,41.01,41.26,40.33,50.74,50.94,47.48,0.431,23.13,24.05,22.64,2.08,2.039,308.5,26.03,3.288,0,7.264,-0.004034448,-0.005330415,2.5E-07
"2018-09-13 02:15:00",6175,"CKVY",12.75,41.5,41.08,41.63,40.21,47.27,50.74,46.24,0.42,22.63,23.55,22,2.491,2.234,342.7,5.658,3.946,0,7.265,-0.001928872,-0.001998901,2.5E-07
"2018-09-13 02:20:00",6176,"CKVY",12.75,42.19,41.78,42.19,41.5,46.24,47.99,46.14,0.422,23.22,23.58,22.74,2.541,2.544,333.7,6.147,3.946,0,7.267,-0.001928872,-0.001998901,2.5E-07
"2018-09-13 02:25:00",6177,"CKVY",12.74,42.87,42.41,42.99,42,45.45,46.72,45.42,0.426,23.13,23.37,22.89,3.656,2.968,354.7,9.84,6.795,0,7.268,-0.001928872,-0.001998901,2.5E-07
"2018-09-13 02:30:00",6178,"CKVY",12.74,42.75,43,43.24,42.68,45.87,45.97,44.77,0.428,23.29,23.56,23.04,4.239,4.032,357.5,11.22,7.234,0,7.27,0.0008369675,0.001864513,2.5E-07
"2018-09-13 02:35:00",6179,"CKVY",12.74,41.39,42.72,42.93,41.39,53.15,53.15,45.56,0.47,23.62,25.62,23.19,4.122,4.223,348.9,37.17,5.042,0,7.272,0.0008369675,0.001864513,2.5E-07
"2018-09-13 02:40:00",6180,"CKVY",12.74,41.08,40.16,41.45,39.41,49.85,58.44,49.85,0.436,25.18,26.41,23.8,3.355,3.757,338.5,42.43,5.261,0,7.273,0.0008369675,0.001864513,2.5E-07
"2018-09-13 02:45:00",6181,"CKVY",12.73,41.89,41.86,42.13,41.14,47.72,49.85,47.28,0.431,23.55,23.87,23.35,2.751,3.05,356.9,10.56,5.48,0,7.274,0.001331028,0.002434746,2.5E-07
"2018-09-13 02:50:00",6182,"CKVY",12.73,41.58,41.57,41.89,41.33,49.44,49.51,47.76,0.441,23.82,24.08,23.46,2.619,2.664,31.92,17.05,3.946,0,7.273,0.001331028,0.002434746,2.5E-07
"2018-09-13 02:55:00",6183,"CKVY",12.73,36.57,39.31,41.58,36.57,65.51,65.51,49.44,0.48,25.06,26.19,23.95,2.475,2.58,181.6,13.99,2.85,0,7.274,0.001331028,0.002434746,2.5E-07
"2018-09-13 03:00:00",6184,"CKVY",12.73,34.04,35.29,36.63,33.92,75.67,75.67,65.58,0.502,26.54,27.3,26.05,2.494,2.352,168.5,10.86,4.603,0,7.274,-0.001254567,-0.001089781,2.5E-07
"2018-09-13 03:05:00",6185,"CKVY",12.72,34.66,34.81,35.34,33.98,71.52,75.81,70.18,0.486,26.83,27.32,26.22,2.493,2.546,185.6,27.38,4.384,0,7.272,-0.001254567,-0.001089781,2.5E-07
"2018-09-13 03:10:00",6186,"CKVY",12.72,32.18,33.01,34.66,32.18,75.4,75.43,71.48,0.464,25.79,26.47,25.23,2.62,2.619,137.8,9.58,4.165,0,7.27,-0.001254567,-0.001089781,2.5E-07
"2018-09-13 03:15:00",6187,"CKVY",12.7,32.06,32.18,32.31,31.94,76.43,77.01,75.33,0.468,25.46,25.83,25.15,2.646,2.639,150.4,14.43,4.603,0,7.269,-0.002185535,-0.002485554,2.5E-07
"2018-09-13 03:20:00",6188,"CKVY",12.71,32.25,31.89,32.31,31.63,74.09,78.01,74.09,0.457,25.37,25.75,24.93,3.016,2.75,169.9,15.46,4.384,0,7.268,-0.002185535,-0.002485554,2.5E-07
"2018-09-13 03:25:00",6189,"CKVY",12.71,32.99,32.75,33.05,32.31,70.63,74.06,70.63,0.449,24.69,25.08,24.32,2.768,2.845,168.4,24.33,3.507,0,7.266,-0.002185535,-0.002485554,2.5E-07
"2018-09-13 03:30:00",6190,"CKVY",12.7,33.67,33.85,34.16,32.99,68.57,70.66,66.27,0.448,24.35,24.75,23.93,2.2,2.624,165.7,51.17,3.288,0,7.266,-0.001857561,-0.002025943,2.5E-07
"2018-09-13 03:35:00",6191,"CKVY",12.69,33.3,33.21,33.67,32.93,71.93,72.03,68.5,0.463,24.9,25.3,24.33,1.315,1.697,96.1,20.64,1.973,0,7.265,-0.001857561,-0.002025943,2.5E-07
"2018-09-13 03:40:00",6192,"CKVY",12.69,32.8,32.92,33.36,32.68,72.79,75.4,71.62,0.459,25.41,25.91,24.95,1.437,1.32,104.8,8.07,3.069,0,7.265,-0.001857561,-0.002025943,2.5E-07
"2018-09-13 03:45:00",6193,"CKVY",12.69,34.04,33.37,34.04,32.74,69.56,73.03,69.46,0.461,25.09,25.34,24.89,2.27,1.808,82.6,6.396,4.822,0,7.264,-0.003340798,-0.004260976,2.5E-07
"2018-09-13 03:50:00",6194,"CKVY",12.69,33.3,33.7,34.1,33.24,69.56,69.63,68.12,0.448,24.56,25.2,24.12,2.755,2.566,90.1,7.206,3.069,0,7.264,-0.003340798,-0.004260976,2.5E-07
"2018-09-13 03:55:00",6195,"CKVY",12.69,32.8,33.12,33.42,32.68,73.06,73.06,68.81,0.461,24.43,25.13,24.06,2.675,2.751,109,13.33,2.85,0,7.264,-0.003340798,-0.004260976,2.5E-07
"2018-09-13 04:00:00",6196,"CKVY",12.67,33.61,33.09,33.67,32.8,71.14,76.91,71.14,0.464,26.09,26.73,25.13,2.264,2.455,105.1,19.53,3.288,0,7.265,-0.00200309,-0.002227637,2.5E-07
"2018-09-13 04:05:00",6197,"CKVY",12.68,35.4,34.65,35.4,33.55,63.45,71.04,63.45,0.444,24.66,25.28,24.17,2.326,2.299,86.2,6.878,3.069,0,7.264,-0.00200309,-0.002227637,2.5E-07
"2018-09-13 04:10:00",6198,"CKVY",12.67,35.53,35.44,35.71,35.16,61.94,65.62,61.8,0.436,24.11,25.15,23.69,1.928,2.162,34.56,40.93,2.411,0,7.265,-0.00200309,-0.002227637,2.5E-07
"2018-09-13 04:15:00",6199,"CKVY",12.67,34.91,35.54,35.84,34.91,65.76,65.76,61.53,0.451,24.09,24.71,23.65,1.301,1.615,72.24,70.74,1.315,0,7.265,-0.002412515,-0.002810441,2.5E-07
"2018-09-13 04:20:00",6200,"CKVY",12.67,33.56,33.91,34.91,33.49,70.74,70.84,65.83,0.46,25.03,25.29,24.55,0.736,1.074,166.9,4.118,1.754,0,7.266,-0.002412515,-0.002810441,2.5E-07
"2018-09-13 04:25:00",6201,"CKVY",12.66,31.46,32.95,33.62,31.46,74.9,74.93,70.74,0.448,25.07,25.61,24.37,1.172,0.825,209.8,33.32,3.946,0,7.265,-0.002412515,-0.002810441,2.5E-07
"2018-09-13 04:30:00",6202,"CKVY",12.66,30.1,30.81,31.46,30.03,79.4,79.4,74.86,0.449,24.41,24.63,24.21,2.429,1.833,224.3,7.681,5.48,0,7.265,-0.003902648,-0.005208337,2.5E-07
"2018-09-13 04:35:00",6203,"CKVY",12.65,30.96,30.59,30.96,30.03,74.31,79.43,74.28,0.435,24.18,24.57,23.68,2.915,2.591,214.3,15.39,4.822,0,7.266,-0.003902648,-0.005208337,2.5E-07
"2018-09-13 04:40:00",6204,"CKVY",12.64,31.09,30.88,31.15,30.47,72.18,74.24,72.12,0.425,23.37,23.79,23.11,3.414,3.355,218.6,7.669,5.918,0,7.265,-0.003902648,-0.005208337,2.5E-07
"2018-09-13 04:45:00",6205,"CKVY",12.64,32.32,31.9,32.57,31.02,66.62,72.12,66.48,0.412,22.94,23.24,22.43,2.823,3.075,209.8,6.306,3.507,0,7.265,-0.001593939,-0.001676678,2.5E-07
"2018-09-13 04:50:00",6206,"CKVY",12.63,31.77,32.34,32.69,31.7,71.74,71.74,66.07,0.434,22.78,23.69,22.32,2.736,2.816,139.3,64.27,3.507,0,7.266,-0.001593939,-0.001676678,2.5E-07
"2018-09-13 04:55:00",6207,"CKVY",12.63,30.34,30.72,31.77,30.22,77.75,78.71,71.74,0.444,24.02,24.55,23.63,2.315,2.393,79.47,32.04,4.165,0,7.266,-0.001593939,-0.001676678,2.5E-07
"2018-09-13 05:00:00",6208,"CKVY",12.63,30.47,30.47,30.65,30.34,75.28,78.02,75.28,0.432,23.98,24.42,23.49,2.681,2.471,78.05,8.71,5.042,0,7.266,-0.002054031,-0.002321807,2.5E-07
"2018-09-13 05:05:00",6209,"CKVY",12.62,30.84,30.8,31.09,30.41,75.42,75.42,72.7,0.44,23.45,24.07,23.07,3.144,2.887,102.5,7.915,4.165,0,7.265,-0.002054031,-0.002321807,2.5E-07
"2018-09-13 05:10:00",6210,"CKVY",12.62,30.84,30.73,30.97,30.53,75.83,76.79,75.49,0.442,24.1,24.28,23.87,3,3.141,105.2,11.54,2.85,0,7.266,-0.002054031,-0.002321807,2.5E-07
"2018-09-13 05:15:00",6211,"CKVY",12.62,30.23,30.63,30.97,30.23,79.03,80.6,75.35,0.449,24.66,25.24,23.97,2.415,2.712,109.2,11.64,3.069,0,7.266,-0.001881119,-0.002077079,2.5E-07
"2018-09-13 05:20:00",6212,"CKVY",12.62,30.23,30.17,30.29,29.98,77.21,79.06,76.69,0.439,24.01,24.57,23.71,1.649,2.136,72.69,5.326,3.069,0,7.267,-0.001881119,-0.002077079,2.5E-07
"2018-09-13 05:25:00",6213,"CKVY",12.61,29.06,29.61,30.23,29,78.45,79.82,77.11,0.425,23.78,24.34,23.11,1.504,1.584,237,12.16,3.288,0,7.267,-0.001881119,-0.002077079,2.5E-07
"2018-09-13 05:30:00",6214,"CKVY",12.6,29.24,29.03,29.24,28.87,78.17,79.2,78.14,0.427,23.24,23.42,23.06,1.309,1.391,229.9,11.63,2.411,0,7.266,-0.00320871,-0.004084286,2.5E-07
"2018-09-13 05:35:00",6215,"CKVY",12.6,28.87,28.97,29.24,28.75,78.38,78.38,77.83,0.422,23.03,23.27,22.83,1.241,1.251,238,2.257,1.973,0,7.266,-0.00320871,-0.004084286,2.5E-07
"2018-09-13 05:40:00",6216,"CKVY",12.6,29.74,29.15,29.8,28.75,75.91,79.62,75.91,0.423,23.24,23.47,22.89,1.093,1.053,207.4,22.8,2.85,0,7.266,-0.00320871,-0.004084286,2.5E-07
"2018-09-13 05:45:00",6217,"CKVY",12.6,28.81,29.23,29.86,28.62,78.04,78.07,74.67,0.419,22.57,23.1,22.19,1.272,1.324,167,9.17,3.288,0,7.266,-0.003794092,-0.005090205,2.5E-07
"2018-09-13 05:50:00",6218,"CKVY",12.59,29.12,28.87,29.18,28.62,78.17,78.52,77.49,0.425,22.89,23.23,22.49,1.238,1.11,132.9,71.82,2.411,0,7.267,-0.003794092,-0.005090205,2.5E-07
"2018-09-13 05:55:00",6219,"CKVY",12.6,29.18,29.34,29.55,29.12,78.31,78.72,76.83,0.427,23.32,23.7,22.96,1.317,1.355,129.2,41.66,2.411,0,7.267,-0.003794092,-0.005090205,2.5E-07
"2018-09-13 06:00:00",6220,"CKVY",12.59,29.74,29.54,29.86,29.12,72.95,78.38,72.95,0.407,22.74,23.35,22.07,1.039,1.074,118.9,15.12,1.754,0,7.268,-0.00384089,-0.005170153,0.002293759
"2018-09-13 06:05:00",6221,"CKVY",12.59,28.19,29.23,29.8,28.07,79.86,79.86,72.88,0.418,22.44,22.98,21.96,1.76,1.447,210.6,34.72,3.726,0,7.266,-0.00384089,-0.005170153,0.002293759
"2018-09-13 06:10:00",6222,"CKVY",12.59,28.01,27.98,28.19,27.82,81.9,82,79.82,0.425,23.02,23.3,22.67,1.704,1.792,348.2,51.54,3.069,0,7.267,-0.00384089,-0.005170153,0.002293759
"2018-09-13 06:15:00",6223,"CKVY",12.57,29.25,28.58,29.25,27.94,79.38,81.9,78.52,0.434,23.36,23.74,23.05,1.909,1.733,95.6,36.29,3.069,0,7.268,-0.003220802,-0.004120702,0.009746116
"2018-09-13 06:20:00",6224,"CKVY",12.58,28.44,28.55,29.25,28.26,81.6,82.6,79.14,0.431,23.49,23.88,23.01,1.239,1.674,183.6,21.55,2.63,0,7.268,-0.003220802,-0.004120702,0.009746116
"2018-09-13 06:25:00",6225,"CKVY",12.58,28.39,28.37,28.51,28.26,82.8,84.2,81.5,0.437,24,24.29,23.46,0.954,1.003,183.9,23.24,1.534,0,7.267,-0.003220802,-0.004120702,0.009746116
"2018-09-13 06:30:00",6226,"CKVY",12.58,28.64,28.52,28.76,28.39,80.6,82.8,80.5,0.429,23.63,23.94,23.29,0.758,0.913,210.6,34.34,2.63,0,7.268,0.0009892207,0.001657305,0.02407265
"2018-09-13 06:35:00",6227,"CKVY",12.58,26.04,27.45,28.64,26.04,83.9,83.9,79.63,0.401,22.49,23.42,21.71,1.662,1.138,238.8,6.797,4.384,0,7.268,0.0009892207,0.001657305,0.02407265
"2018-09-13 06:40:00",6228,"CKVY",12.57,26.35,26.08,26.41,25.79,86,86.6,83.9,0.417,22.41,22.84,21.84,2.29,2.076,242.6,21.48,3.507,0.002956596,7.268,0.0009892207,0.001657305,0.02407265
"2018-09-13 06:45:00",6229,"CKVY",12.57,26.66,26.39,26.66,26.22,85.2,86.1,85.1,0.418,22.64,22.87,22.43,2.245,2.295,291.6,24.33,1.973,0.06841805,7.267,0.001205656,0.002034898,0.05359158
"2018-09-13 06:50:00",6230,"CKVY",12.57,27.96,27.15,27.96,26.47,79.73,85.2,79.73,0.413,22.69,22.88,22.46,1.796,1.983,335,23.88,3.288,0.2563924,7.268,0.001205656,0.002034898,0.05359158
"2018-09-13 06:55:00",6231,"CKVY",12.57,29.38,28.87,29.38,27.89,74.1,79.7,74.06,0.407,22.23,22.56,21.99,1.506,1.665,354.2,9.72,2.63,0.6627604,7.268,0.001205656,0.002034898,0.05359158
"2018-09-13 07:00:00",6232,"CKVY",12.57,30.12,29.51,30.18,29.25,71.49,74.54,71.49,0.405,22.17,22.4,21.95,1.473,1.479,359.4,26.58,1.973,1.31259,7.268,0.00180766,0.002980838,0.09385214
"2018-09-13 07:05:00",6233,"CKVY",12.57,30.49,30.23,30.55,29.87,71.04,72.72,70.9,0.408,22.19,22.42,21.93,1.579,1.549,325.9,8.78,3.726,2.325716,7.269,0.00180766,0.002980838,0.09385214
"2018-09-13 07:10:00",6234,"CKVY",12.56,30.25,30.6,30.87,30.19,72.73,72.73,69.6,0.414,22.26,22.87,21.78,1.935,1.691,35.32,38.06,2.85,4.037349,7.271,0.00180766,0.002980838,0.09385214
"2018-09-13 07:15:00",6235,"CKVY",12.58,29.51,29.89,30.25,29.51,74.28,74.28,72.63,0.41,22.53,22.81,22,2.228,2.12,89.9,19.91,2.411,6.689628,7.272,0.003004424,0.004615549,0.1377502
"2018-09-13 07:20:00",6236,"CKVY",12.58,29.14,29.24,29.63,28.95,77.99,78.81,74.38,0.424,22.85,23.43,22.38,1.785,2.067,97.1,12.75,2.192,10.23412,7.271,0.003004424,0.004615549,0.1377502
"2018-09-13 07:25:00",6237,"CKVY",12.6,29.88,29.37,29.88,29.08,75.14,78.02,75.14,0.421,22.98,23.21,22.74,1.172,1.454,31.76,28.76,1.534,14.4825,7.272,0.003004424,0.004615549,0.1377502
"2018-09-13 07:30:00",6238,"CKVY",12.62,30.75,30.38,30.81,29.76,75.73,75.93,74.08,0.44,23.43,24.08,22.82,1.245,1.228,80.4,21.19,3.507,23.26657,7.274,0.004634555,0.006000228,0.1831027
"2018-09-13 07:35:00",6239,"CKVY",12.63,31.43,31.33,31.74,30.75,72.53,75.73,72.26,0.433,23.85,24.14,23.58,1.386,1.279,97.6,15.76,3.069,36.8246,7.275,0.004634555,0.006000228,0.1831027
"2018-09-13 07:40:00",6240,"CKVY",12.65,30.94,31.64,31.99,30.87,74.21,74.59,72.5,0.434,24.1,24.48,23.57,1.691,1.473,180.4,60.23,3.946,53.03046,7.276,0.004634555,0.006000228,0.1831027
"2018-09-13 07:45:00",6241,"CKVY",12.67,29.95,30.39,30.94,29.88,78.78,78.78,74.21,0.443,23.93,24.33,23.54,1.826,1.703,238.5,16.71,3.288,67.57686,7.278,0.008890541,0.01057952,0.2289033
"2018-09-13 07:50:00",6242,"CKVY",12.7,31.56,30.6,31.62,29.82,77.07,80.3,77.07,0.462,24.83,25.27,24.12,1.464,1.703,265.6,11.44,2.85,80.36183,7.279,0.008890541,0.01057952,0.2289033
"2018-09-13 07:55:00",6243,"CKVY",12.71,32.24,32.14,32.36,31.56,71.78,77.03,71.78,0.443,24.61,25.26,24.11,1.298,1.413,256.8,14.6,1.973,92.16819,7.281,0.008890541,0.01057952,0.2289033
"2018-09-13 08:00:00",6244,"CKVY",12.77,34.09,32.77,34.09,32.11,68.2,71.78,67.96,0.453,24.31,24.97,23.9,0.581,0.984,286.9,21.82,1.754,105.2825,7.283,0.0119271,0.01375961,0.2745922
"2018-09-13 08:05:00",6245,"CKVY",12.9,35.82,35.08,35.95,34.03,59.99,68.3,59.96,0.427,24.44,25.12,23.25,0.613,0.506,13.9,23.09,1.754,119.2237,7.284,0.0119271,0.01375961,0.2745922
"2018-09-13 08:10:00",6246,"CKVY",13.15,37.8,37.12,37.92,35.88,55.94,60.2,54.8,0.43,23.57,23.9,22.89,0.515,0.578,111.8,53.87,2.411,134.8849,7.287,0.0119271,0.01375961,0.2745922
"2018-09-13 08:15:00",6247,"CKVY",13.43,39.16,38.33,39.16,37.8,53.91,57.17,53.91,0.437,23.8,24.22,23.42,0.602,0.549,24.81,30.28,1.754,149.8992,7.288,0.01720801,0.01912305,0.3201929
"2018-09-13 08:20:00",6248,"CKVY",13.67,39.9,39.97,40.46,39.1,57.06,57.06,51.26,0.477,24.14,25.94,23.69,0.714,0.596,81.7,37.23,2.85,164.4867,7.29,0.01720801,0.01912305,0.3201929
"2018-09-13 08:25:00",6249,"CKVY",13.88,39.27,39.54,39.96,39.21,59.43,62.32,57.31,0.485,27.03,27.84,26.04,1.113,0.971,149.6,19.86,3.288,178.9923,7.293,0.01720801,0.01912305,0.3201929
"2018-09-13 08:30:00",6250,"CKVY",13.99,39.64,39.47,39.95,39.15,54.45,59.4,54.07,0.45,25.25,26.42,24.34,1.797,1.377,156.6,12.43,4.165,193.7756,7.296,0.02329837,0.02636898,0.363716
"2018-09-13 08:35:00",6251,"CKVY",13.88,39.4,39.22,39.58,38.9,60.56,60.94,53.66,0.496,25.84,27.07,23.82,2.349,2.177,139.8,16.4,3.946,208.8795,7.297,0.02329837,0.02636898,0.363716
"2018-09-13 08:40:00",6252,"CKVY",13.8,40.01,39.59,40.01,39.33,55.93,61.22,55.93,0.469,26.39,27.34,25.56,2.763,2.499,146.5,12.48,4.822,224.1654,7.299,0.02329837,0.02636898,0.363716
"2018-09-13 08:45:00",6253,"CKVY",13.74,41.49,41,41.67,40.01,52.07,55.89,52.07,0.463,25.72,26.23,25.21,2.614,2.808,186.2,25.69,3.726,239.5474,7.3,0.02969915,0.03524129,0.4063624
"2018-09-13 08:50:00",6254,"CKVY",13.7,42.29,42.01,42.35,41.49,52.41,52.76,50.97,0.48,25.7,26.3,25.22,2.188,2.346,214,19.47,2.85,254.598,7.302,0.02969915,0.03524129,0.4063624
"2018-09-13 08:55:00",6255,"CKVY",13.67,43.09,42.6,43.09,42.23,51.66,52.41,50.83,0.488,25.95,26.68,25.6,1.69,2.002,202.8,17.96,2.85,269.3501,7.303,0.02969915,0.03524129,0.4063624
"2018-09-13 09:00:00",6256,"CKVY",13.66,44.82,44.02,44.82,43.03,48.22,51.59,48.22,0.487,26.67,27.25,26.36,1.728,1.642,174.2,24,3.726,284.2685,7.305,0.03632233,0.04226615,0.4475806
"2018-09-13 09:05:00",6257,"CKVY",13.64,44.81,44.89,45.07,44.69,48.49,49.18,47.5,0.489,26.67,27.04,26.13,2.168,1.97,185.1,15.83,4.165,299.8535,7.306,0.03632233,0.04226615,0.4475806
"2018-09-13 09:10:00",6258,"CKVY",13.63,46.29,45.42,46.29,44.75,44.3,48.56,44.27,0.473,26.05,26.75,25.16,2.519,2.368,198.3,17.13,4.822,315.9001,7.308,0.03632233,0.04226615,0.4475806
"2018-09-13 09:15:00",6259,"CKVY",13.62,47.16,46.83,47.28,46.17,42.31,44.78,41.96,0.467,25.52,26.24,25.04,2.576,2.514,204.5,21.03,4.384,331.5983,7.309,0.04443408,0.05205123,0.4870152
"2018-09-13 09:20:00",6260,"CKVY",13.61,48.7,48.17,48.76,47.16,40.07,42.31,39.66,0.468,25.56,26.01,24.97,2.853,2.687,168.5,23.67,5.48,346.8912,7.311,0.04443408,0.05205123,0.4870152
"2018-09-13 09:25:00",6261,"CKVY",13.61,48.57,48.62,48.94,48.26,38.87,41.48,38.46,0.452,25.56,26.23,24.52,3.048,2.925,144,11.89,5.261,362.3557,7.312,0.04443408,0.05205123,0.4870152
"2018-09-13 09:30:00",6262,"CKVY",13.6,49.55,49.06,49.67,48.63,40.24,43.47,38.87,0.486,26.46,27.55,24.78,3.302,3.247,150.1,12.35,4.822,378.0552,7.313,0.05372662,0.06408214,0.5244973
"2018-09-13 09:35:00",6263,"CKVY",13.6,50.47,49.99,50.59,49.43,39.69,40.79,38.66,0.496,26.59,27.06,26.05,2.941,3.182,136.7,23.25,4.384,393.5793,7.314,0.05372662,0.06408214,0.5244973
"2018-09-13 09:40:00",6264,"CKVY",13.59,51.38,51.1,51.69,50.34,38.86,40.3,38.55,0.502,27.22,27.64,26.89,2.51,2.693,159.4,28.05,3.288,408.4709,7.314,0.05372662,0.06408214,0.5244973
"2018-09-13 09:45:00",6265,"CKVY",13.59,52.92,52.09,52.92,51.32,37.38,39.2,37.28,0.511,27.48,27.86,26.98,1.89,2.187,147.4,41.09,3.507,422.8583,7.316,0.06112709,0.07187962,0.5585901
"2018-09-13 09:50:00",6266,"CKVY",13.59,53.23,53.3,53.66,52.92,35.63,37.38,34.77,0.493,27.03,27.71,26.09,1.54,1.732,60.12,44.12,3.726,437.1217,7.317,0.06112709,0.07187962,0.5585901
"2018-09-13 09:55:00",6267,"CKVY",13.59,55.02,54.17,55.02,53.17,35.01,35.9,33.81,0.517,27.06,27.9,26.42,1.079,1.29,59.74,92.7,2.411,451.3008,7.319,0.06112709,0.07187962,0.5585901
"2018-09-13 10:00:00",6268,"CKVY",13.58,54.83,54.97,55.26,54.71,33.91,35.42,33.63,0.497,27.42,28.29,26.8,1.375,1.149,338.6,28.21,4.384,465.1299,7.32,0.06747519,0.0760381,0.5910217
"2018-09-13 10:05:00",6269,"CKVY",13.58,54.26,54.57,54.89,54.2,35.59,36.07,33.94,0.511,27.51,28.06,26.92,1.981,1.64,330,20.05,4.822,478.561,7.321,0.06747519,0.0760381,0.5910217
"2018-09-13 10:10:00",6270,"CKVY",13.57,55.98,55.02,55.98,54.26,33.49,37.61,33.22,0.512,28.58,29.32,27.44,2.598,2.321,329.4,34.95,5.918,491.5638,7.322,0.06747519,0.0760381,0.5910217
"2018-09-13 10:15:00",6271,"CKVY",13.57,55.98,55.64,56.04,55.36,35,35,33.08,0.535,27.66,28.74,27.17,3.033,2.899,345.4,27.38,6.138,504.8111,7.323,0.07550061,0.08709801,0.6202226
"2018-09-13 10:20:00",6272,"CKVY",13.57,57.58,57.06,57.71,55.98,31.43,35,31.39,0.509,28.33,29.25,27.33,3.207,3.027,327.6,20.93,6.795,518.0847,7.323,0.07550061,0.08709801,0.6202226
"2018-09-13 10:25:00",6273,"CKVY",13.56,57.89,57.75,58.44,57.09,31.43,33.76,30.54,0.515,27.98,29.44,27.18,3.609,3.41,343.5,23.14,6.357,531.397,7.324,0.07550061,0.08709801,0.6202226
"2018-09-13 10:30:00",6274,"CKVY",13.55,58.61,58.45,59.05,57.76,30.67,32.45,30.26,0.515,27.99,29.38,27.39,3.087,3.322,13.01,64.8,4.822,544.3775,7.325,0.0858046,0.1013991,0.6470464
"2018-09-13 10:35:00",6275,"CKVY",13.55,58.6,59.17,59.78,58.6,30.73,31.83,30.12,0.516,28.44,29.71,27.69,2.781,2.888,353.2,67.6,7.014,557.2864,7.325,0.0858046,0.1013991,0.6470464
"2018-09-13 10:40:00",6276,"CKVY",13.56,58.04,58.48,58.91,57.98,32.79,32.79,30.8,0.54,28.56,29.36,27.93,2.966,2.854,332.5,19.58,6.357,569.9484,7.326,0.0858046,0.1013991,0.6470464
"2018-09-13 10:45:00",6277,"CKVY",13.55,59.89,59.05,59.96,57.92,30.29,33.96,30.22,0.533,29.13,30.33,28.59,3.575,3.189,330.9,28.21,8.33,582.3561,7.325,0.09184494,0.1073002,0.6705326
"2018-09-13 10:50:00",6278,"CKVY",13.55,60.02,60.26,60.76,59.52,28.95,32.1,28.54,0.512,28.64,30.05,27.45,3.99,3.922,345.5,25.74,7.234,594.2973,7.325,0.09184494,0.1073002,0.6705326
"2018-09-13 10:55:00",6279,"CKVY",13.55,60.63,60.33,60.75,59.65,31.24,31.8,28.81,0.564,28.73,30.05,27.32,4.096,4.045,11.32,17.59,9.64,606.0914,7.325,0.09184494,0.1073002,0.6705326
"2018-09-13 11:00:00",6280,"CKVY",13.55,61.24,61.14,61.73,60.63,28.88,31.76,27.23,0.533,28.41,30.5,27.33,4.544,4.481,353.9,16.83,8.77,617.6384,7.326,0.101264,0.1212606,0.6915837
"2018-09-13 11:05:00",6281,"CKVY",13.54,61.97,61.36,61.97,60.99,28.09,32.2,28.05,0.532,29.14,31.53,27.94,4.513,4.525,353.6,28.26,7.234,629.0164,7.325,0.101264,0.1212606,0.6915837
"2018-09-13 11:10:00",6282,"CKVY",13.55,61.9,61.88,62.21,61.59,28.7,31.34,27.64,0.542,29.4,31.07,28.1,4.721,4.532,6.559,18.33,8.33,639.7295,7.325,0.101264,0.1212606,0.6915837
"2018-09-13 11:15:00",6283,"CKVY",13.54,62.45,61.87,62.45,61.22,29.25,29.9,27.16,0.563,28.75,30.5,27.25,4.45,4.601,3.802,16.48,7.672,649.9845,7.325,0.1079896,0.1299094,0.7088724
"2018-09-13 11:20:00",6284,"CKVY",13.54,62.45,62.63,63.13,62.21,26.74,29.25,25.85,0.515,28.11,30.01,27.05,4.616,4.594,348.8,22.7,8.33,660.0521,7.325,0.1079896,0.1299094,0.7088724
"2018-09-13 11:25:00",6285,"CKVY",13.54,63.13,63.03,64.18,62.2,28.39,29.21,25.82,0.56,28.57,30.51,27.53,4.501,4.684,359.8,26.05,9.21,669.8986,7.324,0.1079896,0.1299094,0.7088724
"2018-09-13 11:30:00",6286,"CKVY",13.54,63.07,62.62,63.19,61.9,27.6,30.48,26.09,0.543,28.93,30.86,27.21,4.95,4.651,27.94,16.79,8.33,679.4626,7.324,0.1139797,0.1371503,0.7239081
"2018-09-13 11:35:00",6287,"CKVY",13.53,63.18,63.43,63.93,62.94,27.43,29.73,25.17,0.542,29.01,31.42,27.07,5.601,5.274,16.47,16.47,13.81,688.5784,7.323,0.1139797,0.1371503,0.7239081
"2018-09-13 11:40:00",6288,"CKVY",13.53,63.73,63.63,64.35,63.18,25.37,28.83,24.55,0.511,28.66,30.47,26.93,5.862,5.692,10.25,26.95,8.55,697.1357,7.323,0.1139797,0.1371503,0.7239081
"2018-09-13 11:45:00",6289,"CKVY",13.53,63.53,63.69,64.16,63.16,24.78,26.74,24.27,0.496,27.59,29.12,26.71,5.162,5.533,9.58,27.21,7.891,705.1959,7.323,0.1204066,0.1468965,0.7351816
"2018-09-13 11:50:00",6290,"CKVY",13.53,64.52,64.01,64.58,63.53,25.78,27.15,23.79,0.534,27.99,29.48,26.42,4.455,4.686,28.92,18.79,7.672,712.5637,7.323,0.1204066,0.1468965,0.7351816
"2018-09-13 11:55:00",6291,"CKVY",13.53,63.9,64.53,65.01,63.9,23.72,26.32,22.49,0.481,27.32,29.52,25.38,3.929,4.138,40.79,30.07,10.08,720.3739,7.323,0.1204066,0.1468965,0.7351816
"2018-09-13 12:00:00",6292,"CKVY",13.53,64.76,64.29,64.82,63.65,25.12,25.98,22.28,0.525,26.25,28.99,24.81,3.997,3.908,26.81,22.72,6.576,727.406,7.322,0.1223157,0.1457476,0.7441437
"2018-09-13 12:05:00",6293,"CKVY",13.53,64.14,64.84,65.5,64.14,23.31,25.02,21.25,0.477,25.75,28.33,24.24,4.606,4.408,16.47,20.17,10.08,734.087,7.322,0.1223157,0.1457476,0.7441437
"2018-09-13 12:10:00",6294,"CKVY",13.53,65.13,64.59,65.25,64.14,21.87,23.86,21.83,0.463,25.57,26.7,24.76,4.678,4.877,359.6,46.72,10.52,739.625,7.321,0.1223157,0.1457476,0.7441437
"2018-09-13 12:15:00",6295,"CKVY",13.53,66.12,65.68,66.3,65.01,22.66,23.14,21.22,0.496,26.15,27.2,25.26,4.892,4.84,319.3,38.4,10.3,744.9341,7.321,0.1270263,0.1528554,0.7497969
"2018-09-13 12:20:00",6296,"CKVY",13.51,65.74,66.01,67.1,65.07,21.94,24.4,20.91,0.474,26.39,29.34,24.86,4.246,4.601,353.6,52.48,8.33,749.8014,7.321,0.1270263,0.1528554,0.7497969
"2018-09-13 12:25:00",6297,"CKVY",13.52,66.04,66.08,66.36,65.68,21.69,22.59,21.11,0.474,25.92,26.98,25.19,4.076,3.995,11.65,46.96,7.234,753.6691,7.321,0.1270263,0.1528554,0.7497969
"2018-09-13 12:30:00",6298,"CKVY",13.52,67.08,66.57,67.32,65.73,20.56,23.58,20.35,0.465,26.06,28.17,24.73,3.539,3.857,11.5,56.47,6.138,759.0555,7.321,0.1292879,0.1538366,0.7504184
"2018-09-13 12:35:00",6299,"CKVY",13.52,66.83,67.35,67.69,66.76,21.76,22.92,20.35,0.488,26.49,28.27,25.23,3.206,3.223,345.5,59.03,5.48,761.5124,7.322,0.1292879,0.1538366,0.7504184
"2018-09-13 12:40:00",6300,"CKVY",13.52,67.87,66.73,67.93,66.15,20.46,22.72,20.46,0.476,26.4,27.2,25.34,3.344,3.27,306.7,59.4,8.55,765.9785,7.321,0.1292879,0.1538366,0.7504184
"2018-09-13 12:45:00",6301,"CKVY",13.51,69.35,68.63,69.35,67.62,20.7,22.58,19.33,0.507,26.92,29.18,25.45,5.12,4.118,265.9,41.98,15.78,769.6909,7.321,0.1311599,0.1540473,0.7474152
"2018-09-13 12:50:00",6302,"CKVY",13.5,68.92,69.26,70.09,68.55,19.46,21.04,18.61,0.469,26.01,27.78,24.74,6.84,5.95,191,19.66,15.78,776.91,7.32,0.1311599,0.1540473,0.7474152
"2018-09-13 12:55:00",6303,"CKVY",13.5,68.92,68.62,69.04,68.18,20.56,20.63,18.78,0.496,25.58,27.02,24.59,7.707,7.326,193.4,21.05,12.71,782.6754,7.318,0.1311599,0.1540473,0.7474152
"2018-09-13 13:00:00",6304,"CKVY",13.5,68.98,69.31,70.03,68.67,19.84,21.45,18.91,0.48,26.55,28.56,25.38,6.963,7.235,234.7,19.43,14.03,785.751,7.319,0.143768,0.1795877,0.741924
"2018-09-13 13:05:00",6305,"CKVY",13.5,68.67,68.16,69.04,67.5,20.01,21.38,19.43,0.479,25.82,27.28,24.75,6.19,6.746,250.9,24.02,12.06,787.3473,7.318,0.143768,0.1795877,0.741924
"2018-09-13 13:10:00",6306,"CKVY",13.5,69.29,68.94,69.84,68.49,19.56,21.28,18.71,0.478,25.93,27.53,24.77,5.985,5.918,206.8,37.11,13.15,785.7498,7.317,0.143768,0.1795877,0.741924
"2018-09-13 13:15:00",6307,"CKVY",13.5,70.03,70.24,71.76,69.17,18.88,21.55,18.37,0.473,26.91,29.04,25.34,6.88,6.465,233.2,17.15,16.44,781.9642,7.317,0.1416962,0.1758812,0.7323272
"2018-09-13 13:20:00",6308,"CKVY",13.49,70.03,70.31,71.76,69.66,19.7,21.07,16.76,0.494,25.79,29.54,23.49,7.378,6.973,240.3,30.84,19.73,782.2235,7.316,0.1416962,0.1758812,0.7323272
"2018-09-13 13:25:00",6309,"CKVY",13.49,71.2,70.08,71.26,69.29,20.87,21.18,17.47,0.544,26.11,29.16,23.77,8.89,8.38,268.3,22.34,20.82,785.192,7.316,0.1416962,0.1758812,0.7323272
"2018-09-13 13:30:00",6310,"CKVY",13.49,70.52,71.5,72,70.52,18.43,21.31,17.44,0.47,26.95,30.13,24.75,9.29,8.89,239.6,24.1,20.39,790.379,7.316,0.1495,0.1906323,0.7194437
"2018-09-13 13:35:00",6311,"CKVY",13.49,71.08,70.78,71.14,70.4,16.45,18.78,15.62,0.427,24.07,26.13,22.04,9.8,9.66,232.7,17.14,15.78,791.0257,7.315,0.1495,0.1906323,0.7194437
"2018-09-13 13:40:00",6312,"CKVY",13.49,71.76,71.52,72.74,70.77,17,19.74,15.35,0.452,24.76,28.15,22.66,9.12,9.37,222,19.19,16.88,790.3522,7.313,0.1495,0.1906323,0.7194437
"2018-09-13 13:45:00",6313,"CKVY",13.49,72.13,72.4,72.99,71.69,17.06,18.02,15.28,0.459,24.98,26.65,22.85,9.72,9.56,215.4,16.94,18.19,790.2817,7.314,0.1552903,0.2026093,0.7048382
"2018-09-13 13:50:00",6314,"CKVY",13.48,71.63,71.71,72.25,71.01,17.37,17.58,15.52,0.46,24.18,25.51,22.74,10.79,10.31,233.4,16,19.51,789.116,7.314,0.1552903,0.2026093,0.7048382
"2018-09-13 13:55:00",6315,"CKVY",13.48,71.38,71.17,71.63,70.52,17.54,18.98,15.93,0.46,24.09,26.84,22.35,11.7,11.41,245.6,18.31,23.24,787.3322,7.312,0.1552903,0.2026093,0.7048382
"2018-09-13 14:00:00",6316,"CKVY",13.47,71.99,72.15,73.16,71.19,15.79,19.46,15.07,0.423,25.49,28.91,22.16,11.26,11.41,258.9,15.86,21.48,784.2012,7.313,0.1582948,0.2104679,0.6854684
"2018-09-13 14:05:00",6317,"CKVY",13.47,72.35,71.87,72.36,71.18,18.6,18.6,14.08,0.504,22.35,27.3,20.15,10.9,11.15,244.3,19.75,19.73,781.1588,7.311,0.1582948,0.2104679,0.6854684
"2018-09-13 14:10:00",6318,"CKVY",13.47,72.34,72.52,73.27,71.79,15.31,18.7,15.21,0.415,24.31,27.74,22.33,11.81,10.91,257.7,12.53,23.45,778.0294,7.312,0.1582948,0.2104679,0.6854684
"2018-09-13 14:15:00",6319,"CKVY",13.46,71.97,72.1,72.58,71.41,17.19,19.32,15.04,0.46,24.62,27.7,22.19,12.84,12.46,272.9,11.63,22.58,774.5815,7.311,0.1594181,0.2137749,0.6636212
"2018-09-13 14:20:00",6320,"CKVY",13.45,73.07,71.93,73.07,71.35,14.87,17.67,14.87,0.413,24.19,25.96,22.48,14.35,13.41,277.8,15.65,27.62,770.7238,7.311,0.1594181,0.2137749,0.6636212
"2018-09-13 14:25:00",6321,"CKVY",13.46,71.96,72.28,73.07,71.47,15.72,15.96,13.77,0.421,21.73,23.48,20.26,14.65,15.05,255.2,15,27.62,766.3394,7.31,0.1594181,0.2137749,0.6636212
"2018-09-13 14:30:00",6322,"CKVY",13.45,72.21,72.23,72.7,71.72,14.8,17.95,14.11,0.399,22.9,26.62,20.49,14.75,14.67,268.4,13.77,19.29,761.5964,7.309,0.1647687,0.2277782,0.6387078
"2018-09-13 14:35:00",6323,"CKVY",13.45,73.2,73.03,73.69,72.15,13.05,15.35,12.54,0.364,20.85,23.16,18.5,14.54,14.66,242.5,15.31,24.55,756.1461,7.308,0.1647687,0.2277782,0.6387078
"2018-09-13 14:40:00",6324,"CKVY",13.45,72.83,72.59,73.26,71.47,16.1,16.65,12.6,0.443,21.97,24.96,18.67,13.87,14.18,255.1,17.45,23.45,750.6075,7.308,0.1647687,0.2277782,0.6387078
"2018-09-13 14:45:00",6325,"CKVY",13.45,72.7,72.88,73.38,72.4,14.39,16.72,13.08,0.395,22.26,25.26,19.35,13.04,13.59,249,16.11,18.85,744.215,7.307,0.1640174,0.2276756,0.6111513
"2018-09-13 14:50:00",6326,"CKVY",13.45,72.58,73.01,73.94,71.9,15.35,16.44,12.4,0.419,21.97,24.65,17.76,12.62,12.9,271.7,19.29,27.18,737.3754,7.308,0.1640174,0.2276756,0.6111513
"2018-09-13 14:55:00",6327,"CKVY",13.45,72.21,72.58,73.14,71.84,15.48,16.1,13.8,0.418,22.37,24.15,19.92,13.56,12.78,276.8,12.25,25.87,729.8433,7.308,0.1640174,0.2276756,0.6111513
"2018-09-13 15:00:00",6328,"CKVY",13.44,72.09,71.86,72.33,71.47,14.11,19.01,13.97,0.379,22.71,27.46,20.37,14.31,13.94,280.9,15.27,21.92,722.2623,7.307,0.1571534,0.2171422,0.5793986
"2018-09-13 15:05:00",6329,"CKVY",13.44,73.2,72.86,73.69,71.9,14.39,16.89,13.29,0.401,22.4,24.9,20.16,14.43,14.29,259.6,23.04,23.24,714.7339,7.306,0.1571534,0.2171422,0.5793986
"2018-09-13 15:10:00",6330,"CKVY",13.43,72.64,72.88,73.44,72.27,18.56,18.56,13.08,0.508,22.32,27.49,19.45,12.56,13.52,267.2,18.56,17.32,706.9373,7.305,0.1571534,0.2171422,0.5793986
"2018-09-13 15:15:00",6331,"CKVY",13.44,72.7,72.82,73.38,72.33,14.52,18.91,14.18,0.398,22.71,27.88,20.9,13.27,12.84,269.2,11.74,22.58,699.1142,7.305,0.1555331,0.2167639,0.5454566
"2018-09-13 15:20:00",6332,"CKVY",13.43,72.46,72.42,72.7,72.03,14.59,16.06,14.25,0.397,22.36,23.71,21.01,13.78,13.55,264.8,10.35,23.89,690.6317,7.306,0.1555331,0.2167639,0.5454566
"2018-09-13 15:25:00",6333,"CKVY",13.43,72.77,72.52,72.89,72.15,13.67,15.69,13.56,0.376,21.85,23.44,19.95,15.32,14.48,265,16.46,23.02,681.8881,7.304,0.1555331,0.2167639,0.5454566
"2018-09-13 15:30:00",6334,"CKVY",13.43,71.96,72.31,73.26,71.59,16.92,19.08,12.84,0.453,23.05,27.39,18.82,14.31,14.99,274.7,18.24,20.39,672.6465,7.304,0.15268,0.2154301,0.5092154
"2018-09-13 15:35:00",6335,"CKVY",13.43,72.21,72.5,72.95,72.03,14.73,17.26,14.25,0.397,23.62,25.73,20.82,13.56,13.84,272,11.98,21.48,662.9033,7.303,0.15268,0.2154301,0.5092154
"2018-09-13 15:40:00",6336,"CKVY",13.42,72.46,72.57,73.32,72.09,15.28,16.06,13.43,0.416,22.26,24.25,19.91,12.96,13.27,263.5,11.71,20.6,653.0981,7.303,0.15268,0.2154301,0.5092154
"2018-09-13 15:45:00",6337,"CKVY",13.43,72.27,72.79,73.44,72.21,16.13,16.99,14.21,0.436,23.04,25.7,20.96,13.11,12.69,270.2,14.73,24.33,642.8434,7.302,0.1456805,0.205091,0.4703725
"2018-09-13 15:50:00",6338,"CKVY",13.42,71.59,72,72.52,71.47,15.69,17.13,14.45,0.415,23.37,25.19,20.67,13.78,13.54,276.3,11.97,24.77,632.7243,7.302,0.1456805,0.205091,0.4703725
"2018-09-13 15:55:00",6339,"CKVY",13.43,71.96,72.08,72.58,71.59,15.35,16.51,14.66,0.411,22.63,24.41,21.3,14.51,14.29,259.3,14.79,25.65,622.0602,7.302,0.1456805,0.205091,0.4703725
"2018-09-13 16:00:00",6340,"CKVY",13.42,72.64,72.5,73.2,71.66,15.55,16.65,14.18,0.426,22.67,24.41,20.81,14.74,14.87,254.4,11.19,20.17,611.468,7.3,0.1429078,0.2043587,0.4299455
"2018-09-13 16:05:00",6341,"CKVY",13.43,73.44,73,73.94,72.33,15.41,16.24,13.6,0.434,22.77,24.76,20.07,13.18,14.02,264,18.01,18.19,602.1918,7.3,0.1429078,0.2043587,0.4299455
"2018-09-13 16:10:00",6342,"CKVY",13.43,72.89,72.76,73.44,72.27,15.41,15.65,13.29,0.425,21.45,23.45,19.57,12.08,12.64,239.2,13.88,19.29,596.5018,7.299,0.1429078,0.2043587,0.4299455
"2018-09-13 16:15:00",6343,"CKVY",13.42,73.01,72.83,73.44,72.27,15.35,15.76,13.39,0.425,21.74,23.64,20.04,12.23,12.16,241.1,11.61,22.8,592.773,7.3,0.138896,0.1976188,0.3881753
"2018-09-13 16:20:00",6344,"CKVY",13.42,72.46,72.62,73.07,72.27,14.32,16.24,14.21,0.39,22.81,24.11,20.96,13.17,12.65,269.1,12.95,22.14,590.4551,7.3,0.138896,0.1976188,0.3881753
"2018-09-13 16:25:00",6345,"CKVY",13.42,72.21,72.55,73.32,72.09,15.48,17.54,13.74,0.418,22.44,25.91,20.21,13.19,13.1,264.8,16.9,22.36,585.6733,7.3,0.138896,0.1976188,0.3881753
"2018-09-13 16:30:00",6346,"CKVY",13.43,72.7,72.65,73.01,72.09,13.36,16.85,13.15,0.366,21.93,25.01,19.38,12.43,12.72,254.1,18.99,19.51,571.204,7.299,0.1330241,0.1906366,0.3441966
"2018-09-13 16:35:00",6347,"CKVY",13.42,71.96,72.37,72.83,71.9,14.93,15.28,13.36,0.4,21.17,22.81,19.55,12.42,12.53,243.6,15.44,23.89,540.6083,7.299,0.1330241,0.1906366,0.3441966
"2018-09-13 16:40:00",6348,"CKVY",13.43,71.22,71.91,72.27,71.22,15.76,17.13,13.26,0.411,21.57,24.59,18.89,12.13,12.23,248.3,17.82,18.41,489.2781,7.298,0.1330241,0.1906366,0.3441966
"2018-09-13 16:45:00",6349,"CKVY",13.43,69.68,70.13,71.29,69.62,15.31,16.3,14.87,0.379,21.22,22.51,20.17,12.93,12.68,262.9,9.89,19.51,400.8231,7.297,0.1001644,0.1540945,0.2997109
"2018-09-13 16:50:00",6350,"CKVY",13.43,70.48,70.03,70.48,69.62,15.62,17.09,14.28,0.397,21.3,23.49,19.01,11.94,12.41,266.4,11.13,17.1,322.7284,7.295,0.1001644,0.1540945,0.2997109
"2018-09-13 16:55:00",6351,"CKVY",13.43,69.56,69.71,70.55,69.31,17.02,17.16,14.9,0.42,21.45,23.09,20.33,12.56,12.5,264,10.62,21.48,264.0818,7.295,0.1001644,0.1540945,0.2997109
"2018-09-13 17:00:00",6352,"CKVY",13.44,70.42,70,70.61,69.56,15.55,17.61,15.55,0.395,22.28,23.84,21.21,11.66,12.12,254.7,12.61,19.95,250.0003,7.293,0.08575608,0.1367009,0.2537479
"2018-09-13 17:05:00",6353,"CKVY",13.44,70.18,70.52,70.85,69.99,16,16.78,14.69,0.403,21.61,23.56,20.21,12.36,11.86,259.4,14.13,18.19,272.8411,7.292,0.08575608,0.1367009,0.2537479
"2018-09-13 17:10:00",6354,"CKVY",13.44,71.22,70.66,71.35,69.99,15.04,17.06,14.59,0.392,21.74,23.54,20.29,12.23,12.06,265.7,11.04,21.26,300.1855,7.292,0.08575608,0.1367009,0.2537479
"2018-09-13 17:15:00",6355,"CKVY",13.45,70.11,70.91,71.41,69.99,16,17.43,14.04,0.402,21.79,24.06,19.59,12.39,12.26,270.1,12.83,17.76,353.3248,7.292,0.09673429,0.1483076,0.2075322
"2018-09-13 17:20:00",6356,"CKVY",13.45,69.99,70.14,70.36,69.93,16.99,17.23,14.59,0.425,21.56,23.68,19.85,12.31,12.47,269.2,12.85,21.26,343.0997,7.292,0.09673429,0.1483076,0.2075322
"2018-09-13 17:25:00",6357,"CKVY",13.45,71.41,70.46,71.59,69.5,15.69,18.02,14.8,0.412,22.5,24.65,20.85,12.2,12.28,271.9,13.26,20.17,353.367,7.292,0.09673429,0.1483076,0.2075322
"2018-09-13 17:30:00",6358,"CKVY",13.46,71.22,71.6,71.9,71.22,14.45,16.58,14.25,0.377,22.22,24.01,20.37,12.05,12.04,265,11.28,17.32,361.3805,7.292,0.1007207,0.153012,0.1614283
"2018-09-13 17:35:00",6359,"CKVY",13.45,70.67,70.92,71.29,70.55,14.83,15.79,13.97,0.38,21.09,22.21,19.38,11.96,12,258.6,11.95,19.51,383.49,7.292,0.1007207,0.153012,0.1614283
"2018-09-13 17:40:00",6360,"CKVY",13.46,71.04,71.06,71.47,70.55,14.8,16.54,14.35,0.384,21.64,23.66,19.88,11.2,11.46,275.3,14.08,21.26,378.2984,7.292,0.1007207,0.153012,0.1614283
"2018-09-13 17:45:00",6361,"CKVY",13.45,70.79,70.95,71.22,70.61,14.97,17.37,14.59,0.385,22.18,24.47,20.39,11.37,11.35,259.8,12.31,21.04,347.1993,7.292,0.09352484,0.1438865,0.1165579
"2018-09-13 17:50:00",6362,"CKVY",13.45,70.48,70.43,70.79,70.18,15.24,16.37,14.97,0.388,21.66,22.72,20.74,11.58,11.55,258.1,9.35,19.73,329.2619,7.292,0.09352484,0.1438865,0.1165579
"2018-09-13 17:55:00",6363,"CKVY",13.46,70.73,70.76,71.04,70.3,16.72,19.28,15.28,0.429,23.51,26.94,21.03,10.98,11.38,262,14.7,12.28,313.2011,7.29,0.09352484,0.1438865,0.1165579
"2018-09-13 18:00:00",6364,"CKVY",13.46,69.93,70.51,70.85,69.87,19.15,19.25,15.38,0.478,23.63,26.19,21.48,10.12,10.47,273.8,14.25,14.91,300.9361,7.291,0.08457777,0.1321848,0.07388848
"2018-09-13 18:05:00",6365,"CKVY",13.45,69,69.56,69.87,69,17.85,19.11,16.37,0.432,23.53,25.92,22.02,9.67,9.77,277.1,10.75,19.29,289.1808,7.292,0.08457777,0.1321848,0.07388848
"2018-09-13 18:10:00",6366,"CKVY",13.21,66.85,67.62,69,66.66,18.5,20.14,17.4,0.415,23.2,25.1,21.75,10.41,10.05,276.3,10.7,17.76,240.089,7.29,0.08457777,0.1321848,0.07388848
"2018-09-13 18:15:00",6367,"CKVY",13.1,65.98,66.21,66.85,65.86,19.28,20.17,17.95,0.42,22.33,24.31,21.28,10.89,10.74,276.7,9.74,15.78,164.8666,7.289,0.05274161,0.09326289,0.03753556
"2018-09-13 18:20:00",6368,"CKVY",13.05,65.8,65.54,66.05,65.06,20.93,21.37,18.98,0.453,23.55,24.73,22.34,9.72,10.36,286,16.04,11.84,96.0988,7.286,0.05274161,0.09326289,0.03753556
"2018-09-13 18:25:00",6369,"CKVY",13.17,66.42,65.54,66.54,65.06,20.38,23.26,20.11,0.451,25.64,26.8,23.97,8.05,8.85,318.7,19.71,9.43,82.27843,7.285,0.05274161,0.09326289,0.03753556
"2018-09-13 18:30:00",6370,"CKVY",13.53,66.29,67,67.46,66.29,22.68,23.43,18.63,0.5,24.63,28.08,23.05,6.881,7.463,316.1,19.03,12.28,119.2227,7.284,0.04573071,0.08014253,0.01574594
"2018-09-13 18:35:00",6371,"CKVY",13.18,65.92,66.18,66.42,65.92,19.59,22.88,19.35,0.426,24.64,27.34,23,6.23,6.496,307,21.5,11.4,142.1946,7.283,0.04573071,0.08014253,0.01574594
"2018-09-13 18:40:00",6372,"CKVY",13.55,65.8,65.77,65.98,65.55,20.93,21.65,19.46,0.453,24.46,25.44,23.04,6.301,6.342,312.1,21.63,10.08,146.58,7.283,0.04573071,0.08014253,0.01574594
"2018-09-13 18:45:00",6373,"CKVY",13.25,66.29,66.32,66.79,65.74,20.62,20.96,17.47,0.454,22.89,24.78,21.14,5.721,6.025,307.6,24.72,9.64,140.8295,7.283,0.02399947,0.03231294,0.005535296
"2018-09-13 18:50:00",6374,"CKVY",13.06,63.33,64.56,66.29,63.33,24.39,24.39,20.62,0.485,25.57,26.34,24.73,5.694,5.733,292.2,10.25,8.99,125.1743,7.283,0.02399947,0.03231294,0.005535296
"2018-09-13 18:55:00",6375,"CKVY",13.01,62.28,62.8,63.33,62.16,24.18,25.48,22.61,0.463,25.74,26.77,24.41,6.042,5.854,299.8,10.58,10.3,102.3285,7.283,0.02399947,0.03231294,0.005535296
"2018-09-13 19:00:00",6376,"CKVY",13,63.15,62.68,63.21,62.28,22.06,24.18,21.89,0.435,24.73,25.35,23.53,6.391,6.184,299.8,12.14,9.64,67.72916,7.281,0.01688182,0.02325445,0.0005552262
"2018-09-13 19:05:00",6377,"CKVY",12.98,63.21,63.44,63.77,63.15,21.79,22.3,20.48,0.431,23.28,24.18,22.31,6.559,6.47,296.5,11.04,9.21,58.59783,7.28,0.01688182,0.02325445,0.0005552262
"2018-09-13 19:10:00",6378,"CKVY",12.97,61.61,62.74,63.27,61.61,24.83,25.21,21.31,0.464,24.42,26.16,22.79,6.334,6.49,309.8,14.2,10.08,51.9885,7.279,0.01688182,0.02325445,0.0005552262
"2018-09-13 19:15:00",6379,"CKVY",12.96,59.9,60.74,61.67,59.78,27.07,28.47,24.77,0.476,26.2,27.22,25.25,5.735,6.057,306.1,9.87,6.576,40.00389,7.278,0.01579857,0.02169793,2.5E-07
"2018-09-13 19:20:00",6380,"CKVY",12.95,59.42,59.18,60.03,58.67,26.86,29.6,26.79,0.465,26.43,27.52,25.01,5.202,5.432,305.8,7.849,6.357,23.60306,7.276,0.01579857,0.02169793,2.5E-07
"2018-09-13 19:25:00",6381,"CKVY",12.95,57.88,58.52,59.42,57.75,28.3,29.88,26.86,0.463,25.91,26.83,24.97,4.636,4.865,298.2,8.41,5.48,15.9307,7.276,0.01579857,0.02169793,2.5E-07
"2018-09-13 19:30:00",6382,"CKVY",12.94,56.71,57.12,57.94,56.4,29.26,32.48,28.23,0.459,26.47,27.64,25.01,4.269,4.43,304.5,10.05,5.261,12.32781,7.273,0.009128466,0.01325883,2.5E-07
"2018-09-13 19:35:00",6383,"CKVY",12.92,58.13,57.36,58.13,56.71,26.66,29.4,26.52,0.44,24.36,25.25,23.49,3.908,4.103,317.9,10.16,5.261,9.028662,7.272,0.009128466,0.01325883,2.5E-07
"2018-09-13 19:40:00",6384,"CKVY",12.93,58.68,58.45,58.68,58,25.53,26.69,25.42,0.43,23.95,24.35,23.23,3.6,3.769,328.4,7.83,5.699,6.058338,7.271,0.009128466,0.01325883,2.5E-07
"2018-09-13 19:45:00",6385,"CKVY",12.92,59.85,59.27,59.98,58.62,23.81,25.56,23.78,0.418,23.16,23.62,22.68,3.733,3.674,328.3,8.08,5.48,3.69435,7.27,0.006214232,0.009770708,2.5E-07
"2018-09-13 19:50:00",6386,"CKVY",12.92,57.51,59.14,60.16,57.51,30.12,32.41,23.44,0.487,26.06,28.85,22.49,2.917,3.431,280.6,36.04,4.822,2.224961,7.271,0.006214232,0.009770708,2.5E-07
"2018-09-13 19:55:00",6387,"CKVY",12.92,57.63,57.46,57.7,57.26,27.86,30.5,27.55,0.452,25.29,26.73,24.29,1.931,2.371,142.2,68.05,1.315,1.31565,7.27,0.006214232,0.009770708,2.5E-07
"2018-09-13 20:00:00",6388,"CKVY",12.91,58.75,58.19,58.81,57.51,26.87,27.86,26.45,0.454,24.39,24.87,24.03,1.151,1.506,49.93,9.19,3.288,0.6989492,7.27,0.0009962134,0.002718837,2.5E-07
"2018-09-13 20:05:00",6389,"CKVY",12.91,59.68,59.21,59.81,58.75,25.02,27.14,25.02,0.437,24.7,25.19,23.85,1.679,1.315,44.33,7.46,4.384,0.2998789,7.269,0.0009962134,0.002718837,2.5E-07
"2018-09-13 20:10:00",6390,"CKVY",12.92,60.44,60.31,60.56,59.75,24.61,25.15,24.33,0.441,24.07,24.4,23.78,2.609,2.156,45,5.6,4.165,0.09931353,7.27,0.0009962134,0.002718837,2.5E-07
"2018-09-13 20:15:00",6391,"CKVY",12.9,60.44,60.41,60.56,60.25,24.68,25.43,24.13,0.443,24.23,24.88,23.58,3.246,2.99,47.2,4.869,4.822,0.01633376,7.27,-1.812459E-05,0.001330737,2.5E-07
"2018-09-13 20:20:00",6392,"CKVY",12.91,61.18,60.56,61.24,60.19,22.48,24.85,22.48,0.414,23.47,24.32,22.54,3.178,3.256,48.49,5.243,3.726,0,7.27,-1.812459E-05,0.001330737,2.5E-07
"2018-09-13 20:25:00",6393,"CKVY",12.9,60.44,60.94,61.43,60.44,23.38,24.27,22.48,0.419,23.09,24.39,22.49,2.378,2.813,13.97,23.45,1.534,0,7.27,-1.812459E-05,0.001330737,2.5E-07
"2018-09-13 20:30:00",6394,"CKVY",12.9,60.57,60.91,61.43,60.32,23.99,24.44,22.62,0.432,23.07,24.21,22.24,2.319,2.248,15.17,12.41,5.042,0,7.27,0.002768462,0.005374728,2.5E-07
"2018-09-13 20:35:00",6395,"CKVY",12.89,60.13,59.86,60.69,59.46,24.27,25.54,24.06,0.431,23.89,24.62,23.24,2.107,2.196,343.6,14.24,4.165,0,7.27,0.002768462,0.005374728,2.5E-07
"2018-09-13 20:40:00",6396,"CKVY",12.9,60.01,60.19,60.38,59.89,24.54,25.16,23.79,0.434,23.56,24.36,23.08,2.301,2.211,323.8,21.97,1.754,0,7.27,0.002768462,0.005374728,2.5E-07
"2018-09-13 20:45:00",6397,"CKVY",12.9,55.76,59.14,60.07,55.76,36.27,36.27,24.27,0.55,25.12,29.41,23.27,1.393,1.847,260.4,23,2.63,0,7.27,-0.0003140904,0.0008860962,2.5E-07
"2018-09-13 20:50:00",6398,"CKVY",12.88,51.81,52.82,55.76,51.75,45.25,46.52,36.44,0.594,30.89,32.31,29.41,1.525,1.483,282.6,27.62,3.726,0,7.27,-0.0003140904,0.0008860962,2.5E-07
"2018-09-13 20:55:00",6399,"CKVY",12.9,49.47,51.75,52.31,49.47,48.13,48.13,40.31,0.579,29.81,31.23,28.8,1.818,1.611,332.2,62.92,5.042,0,7.268,-0.0003140904,0.0008860962,2.5E-07
"2018-09-13 21:00:00",6400,"CKVY",12.89,48.36,48.24,49.47,47.68,43.61,48.64,43.61,0.503,28.48,30.7,27.14,2.375,2.232,131.1,9.81,4.165,0,7.267,-0.002432626,-0.002606153,2.5E-07
"2018-09-13 21:05:00",6401,"CKVY",12.89,49.11,48.68,49.11,48.3,43.17,43.95,43.03,0.512,27.4,28.04,27.05,2.134,2.093,144.3,8.96,4.384,0,7.264,-0.002432626,-0.002606153,2.5E-07
"2018-09-13 21:10:00",6402,"CKVY",12.89,48.56,48.63,49.11,48.25,41.9,44.43,41.9,0.487,27.36,27.76,26.41,2.268,2.304,178.4,7.369,4.165,0,7.263,-0.002432626,-0.002606153,2.5E-07
"2018-09-13 21:15:00",6403,"CKVY",12.88,47.39,48.48,49.12,47.33,44.99,44.99,40.25,0.501,26.59,27.48,25.69,2.111,2.133,225.8,37.01,2.85,0,7.261,-0.001143269,-0.0007132047,2.5E-07
"2018-09-13 21:20:00",6404,"CKVY",12.88,46.96,47.02,47.39,46.84,42.14,46.49,42.07,0.461,26.72,27.66,25.12,2.198,2.237,263,9.17,3.069,0,7.26,-0.001143269,-0.0007132047,2.5E-07
"2018-09-13 21:25:00",6405,"CKVY",12.88,47.76,47.43,47.76,47.02,40.94,42.45,40.73,0.462,25.34,25.68,24.95,1.989,2.096,252.7,21.59,3.288,0,7.259,-0.001143269,-0.0007132047,2.5E-07
"2018-09-13 21:30:00",6406,"CKVY",12.88,47.39,47.34,47.89,46.78,40.6,43.72,40.6,0.452,25.36,26.11,24.58,1.67,1.831,306.6,80.4,2.192,0,7.258,-0.001463329,-0.001200144,2.5E-07
"2018-09-13 21:35:00",6407,"CKVY",12.88,46.84,47.05,47.64,46.59,41.69,43.51,40.05,0.454,25.14,26.21,24.37,1.189,1.434,39.02,51.3,3.507,0,7.258,-0.001463329,-0.001200144,2.5E-07
"2018-09-13 21:40:00",6408,"CKVY",12.88,48.39,48.62,49.25,46.78,42.01,42.01,39.43,0.485,25.7,26.46,24.74,1.015,1.089,292.9,17.18,3.507,0,7.256,-0.001463329,-0.001200144,2.5E-07
"2018-09-13 21:45:00",6409,"CKVY",12.87,46.85,47.57,48.39,46.79,46.5,47.08,42.04,0.507,26.84,27.91,25.89,0.864,0.926,269.3,22.98,1.534,0,7.256,-0.004379096,-0.005735957,2.5E-07
"2018-09-13 21:50:00",6410,"CKVY",12.87,45.25,45.9,46.91,44.94,50.41,50.41,45.27,0.517,27.45,27.99,26.48,0.975,0.855,36.46,89.9,2.411,0,7.256,-0.004379096,-0.005735957,2.5E-07
"2018-09-13 21:55:00",6411,"CKVY",12.86,44.89,44.87,45.31,44.58,49.46,51.78,49.25,0.501,27.55,28.5,26.75,0.812,0.838,63.34,19.82,2.192,0,7.255,-0.004379096,-0.005735957,2.5E-07
"2018-09-13 22:00:00",6412,"CKVY",12.87,44.77,45.02,45.26,44.64,45.55,49.73,45.38,0.459,25.8,27.32,24.97,1.313,1.06,92.1,17.41,3.288,0,7.255,-0.005147814,-0.007099004,2.5E-07
"2018-09-13 22:05:00",6413,"CKVY",12.87,44.27,44.84,45.32,44.15,50.35,50.35,45.58,0.498,26.21,27.14,24.95,1.51,1.511,142.2,22.1,2.63,0,7.255,-0.005147814,-0.007099004,2.5E-07
"2018-09-13 22:10:00",6414,"CKVY",12.86,45.94,44.9,46.25,43.96,46.06,50.49,44.11,0.485,26.09,27.03,25.31,1.404,1.464,253.8,36.91,1.534,0,7.255,-0.005147814,-0.007099004,2.5E-07
"2018-09-13 22:15:00",6415,"CKVY",12.86,44.27,44.79,45.94,43.96,48.84,50.08,46.06,0.483,26.37,27.4,25.16,1.606,1.504,105.3,15.32,3.288,0,7.253,-0.003263023,-0.003986042,2.5E-07
"2018-09-13 22:20:00",6416,"CKVY",12.86,42.36,43.02,44.34,42.3,55.22,55.5,48.88,0.507,27.25,27.71,26.31,1.573,1.606,152.4,11.37,3.069,0,7.253,-0.003263023,-0.003986042,2.5E-07
"2018-09-13 22:25:00",6417,"CKVY",12.85,42.92,42.71,43.1,42.3,56.05,56.46,54.47,0.526,27.74,28.67,27.22,1.911,1.654,201,21.42,3.288,0,7.253,-0.003263023,-0.003986042,2.5E-07
"2018-09-13 22:30:00",6418,"CKVY",12.86,41.93,42.01,42.98,41.62,56.77,56.77,55.02,0.513,27.38,28.37,27.08,1.759,1.854,235.7,14.04,3.507,0,7.253,-0.002913994,-0.00348041,2.5E-07
"2018-09-13 22:35:00",6419,"CKVY",12.86,41.01,41.17,41.99,40.76,58.93,59.14,56.8,0.514,27.58,28.04,27.03,1.804,1.751,243.2,24.07,2.63,0,7.253,-0.002913994,-0.00348041,2.5E-07
"2018-09-13 22:40:00",6420,"CKVY",12.85,40.52,40.9,41.14,40.4,59.07,59.11,57.77,0.505,27.44,27.82,27.16,1.766,1.906,306.3,41.64,2.63,0,7.253,-0.002913994,-0.00348041,2.5E-07
"2018-09-13 22:45:00",6421,"CKVY",12.85,41.89,40.71,41.95,40.27,56.68,60.38,56.68,0.511,27.48,28.07,27.09,1.284,1.447,346.4,12.18,2.411,0,7.253,-0.003025671,-0.003676269,2.5E-07
"2018-09-13 22:50:00",6422,"CKVY",12.85,41.71,42.1,42.51,41.71,56.3,56.64,54.55,0.504,27.31,27.75,26.75,1.129,1.23,246,101.3,2.411,0,7.253,-0.003025671,-0.003676269,2.5E-07
"2018-09-13 22:55:00",6423,"CKVY",12.85,41.46,41.14,41.71,40.72,55.55,58.88,55.55,0.493,27.45,27.7,26.75,0.916,0.984,25.26,71.13,2.411,0,7.253,-0.003025671,-0.003676269,2.5E-07
"2018-09-13 23:00:00",6424,"CKVY",12.85,42.51,42.33,42.63,41.52,55.62,55.62,52.94,0.514,27.11,27.77,26.48,1.155,1.039,93.8,34.67,2.85,0,7.253,-0.004514117,-0.006087125,2.5E-07
"2018-09-13 23:05:00",6425,"CKVY",12.85,41.4,41.86,42.51,41.4,59.5,59.53,55.14,0.527,27.88,28.58,26.89,1.335,1.216,67.55,32.38,2.411,0,7.253,-0.004514117,-0.006087125,2.5E-07
"2018-09-13 23:10:00",6426,"CKVY",12.84,41.22,40.93,41.46,40.6,58.09,60.32,58.09,0.511,27.85,28.43,27.46,1.252,1.294,173.6,57.05,1.754,0,7.253,-0.004514117,-0.006087125,2.5E-07
"2018-09-13 23:15:00",6427,"CKVY",12.84,41.59,41.39,41.71,41.1,55.79,58.81,55.79,0.498,27.62,28.06,26.98,1.327,1.402,276.1,27.03,2.411,0,7.253,-0.003969223,-0.005181474,2.5E-07
"2018-09-13 23:20:00",6428,"CKVY",12.84,43.13,42.65,43.26,41.53,52.67,55.72,52.12,0.499,26.93,27.24,26.65,1.09,1.242,298.2,39.63,1.754,0,7.254,-0.003969223,-0.005181474,2.5E-07
"2018-09-13 23:25:00",6429,"CKVY",12.84,41.78,41.96,43.19,40.91,55.86,58.26,52.63,0.502,27.29,27.68,26.94,1.654,1.349,249.6,10.26,3.726,0,7.253,-0.003969223,-0.005181474,2.5E-07
"2018-09-13 23:30:00",6430,"CKVY",12.83,38.75,40.96,42.52,38.75,63.76,63.76,54.01,0.509,27.23,27.86,26.68,1.581,1.612,246.7,17.11,2.85,0,7.255,-0.003657632,-0.004666653,2.5E-07
"2018-09-13 23:35:00",6431,"CKVY",12.83,39.13,38.85,39.31,38.32,63.83,66.23,63.25,0.517,27.98,28.29,27.63,2.129,1.783,243.6,4.85,3.726,0,7.255,-0.003657632,-0.004666653,2.5E-07
"2018-09-13 23:40:00",6432,"CKVY",12.82,38.88,39.07,39.5,38.76,64,64.52,61.53,0.514,27.51,27.98,27.01,2.374,2.258,254.3,9.1,3.946,0,7.256,-0.003657632,-0.004666653,2.5E-07
"2018-09-13 23:45:00",6433,"CKVY",12.83,38.7,38.91,39.07,38.7,65.2,65.24,63.69,0.52,27.94,28.4,27.59,2.373,2.428,307.9,14.76,3.069,0,7.255,-0.002374349,-0.002709088,2.5E-07
"2018-09-13 23:50:00",6434,"CKVY",12.83,40.37,39.35,40.37,38.64,60.23,65.55,60.23,0.512,27.99,28.28,27.63,1.936,2.116,254.6,29.06,2.411,0,7.255,-0.002374349,-0.002709088,2.5E-07
"2018-09-13 23:55:00",6435,"CKVY",12.82,39.45,39.84,40.37,39.33,61.44,61.61,60.13,0.504,27.52,27.96,27.17,1.038,1.539,199.1,49.39,1.973,0,7.256,-0.002374349,-0.002709088,2.5E-07
"2018-09-14 00:00:00",6436,"CKVY",12.82,38.65,39.02,39.51,38.46,64.36,66.9,60.68,0.512,27.45,28.6,26.85,0.717,0.779,143,29.41,1.973,0,7.256,-0.003599168,-0.004603231,2.5E-07
"2018-09-14 00:05:00",6437,"CKVY",12.8,37.97,38.43,38.71,37.84,68.27,68.37,61.64,0.529,27.74,28.54,26.44,0.715,0.699,109.8,57.83,3.507,0,7.256,-0.003599168,-0.004603231,2.5E-07
"2018-09-14 00:10:00",6438,"CKVY",12.81,36.98,36.99,37.97,36.55,69.54,71.7,67.93,0.518,28.03,28.44,27.43,1.399,1.054,155.9,11.9,3.726,0,7.256,-0.003599168,-0.004603231,2.5E-07
"2018-09-14 00:15:00",6439,"CKVY",12.81,37.35,37.86,38.46,36.98,68.1,69.33,64.39,0.515,27.68,28.01,27.2,2.041,1.764,151.1,15.53,3.288,0,7.256,-0.004297787,-0.005786235,2.5E-07
"2018-09-14 00:20:00",6440,"CKVY",12.81,37.6,37.55,38.03,37.04,65.15,68.37,63.81,0.497,27.08,27.86,26.47,2.284,2.258,140.9,16.96,3.069,0,7.255,-0.004297787,-0.005786235,2.5E-07
"2018-09-14 00:25:00",6441,"CKVY",12.81,39.82,38.73,40.07,37.54,56.29,65.08,55.05,0.469,25.35,26.94,24.66,1.803,2.048,258,46.76,2.63,0,7.255,-0.004297787,-0.005786235,2.5E-07
"2018-09-14 00:30:00",6442,"CKVY",12.81,36.36,38.42,39.95,36.36,64.36,64.36,56.29,0.468,25.57,26.06,25.19,1.697,1.718,164.4,77.72,6.576,0,7.255,-0.002416199,-0.002779693,2.5E-07
"2018-09-14 00:35:00",6443,"CKVY",12.8,34.63,35.49,36.42,34.57,69.06,69.06,64.36,0.469,25.66,26.01,25.11,1.839,1.694,67.68,68.54,5.261,0,7.256,-0.002416199,-0.002779693,2.5E-07
"2018-09-14 00:40:00",6444,"CKVY",12.8,37.04,35.41,37.04,34.45,62.5,71.94,62.19,0.467,25.69,26.64,24.89,2.438,2.083,106,37.75,5.042,0,7.256,-0.002416199,-0.002779693,2.5E-07
"2018-09-14 00:45:00",6445,"CKVY",12.8,36.42,36.85,37.23,36.36,65.01,65.01,61.37,0.474,25.14,25.79,24.76,3.178,2.864,130.2,36.33,6.138,0,7.256,-0.002239578,-0.002544744,2.5E-07
"2018-09-14 00:50:00",6446,"CKVY",12.8,35.13,35.5,36.36,35.06,68.82,68.82,65.01,0.476,25.83,26.13,25.61,2.753,3.099,164.2,60.69,3.946,0,7.256,-0.002239578,-0.002544744,2.5E-07
"2018-09-14 00:55:00",6447,"CKVY",12.78,34.39,34.63,35.19,34.14,69.13,69.54,68.1,0.465,25.42,26.18,24.87,2.126,2.426,231.6,34.3,2.63,0,7.257,-0.002239578,-0.002544744,2.5E-07
"2018-09-14 01:00:00",6448,"CKVY",12.78,33.04,33.67,34.51,32.91,72.33,72.33,68.92,0.461,25.43,26.03,24.74,1.913,1.95,236.1,14.85,4.603,0,7.257,-0.002030745,-0.002254515,2.5E-07
"2018-09-14 01:05:00",6449,"CKVY",12.79,32.91,32.77,33.04,32.48,72.02,73.33,71.95,0.456,24.97,25.17,24.76,2.301,2.048,181.7,23.34,3.946,0,7.256,-0.002030745,-0.002254515,2.5E-07
"2018-09-14 01:10:00",6450,"CKVY",12.78,33.16,33.09,33.22,32.85,72.85,72.85,72.02,0.466,25.15,25.41,24.86,2.438,2.454,149.5,11.92,2.411,0,7.256,-0.002030745,-0.002254515,2.5E-07
"2018-09-14 01:15:00",6451,"CKVY",12.79,31.93,32.54,33.16,31.68,75.8,75.87,71.99,0.462,25.11,25.45,24.72,2.417,2.324,141.2,17.7,5.918,0,7.256,-0.002454177,-0.002887646,2.5E-07
"2018-09-14 01:20:00",6452,"CKVY",12.78,32.86,32.33,32.86,31.93,72.64,76.28,72.37,0.459,25.17,25.47,24.77,3.042,2.744,124.7,7.662,5.261,0,7.256,-0.002454177,-0.002887646,2.5E-07
"2018-09-14 01:25:00",6453,"CKVY",12.78,31.81,32.4,32.92,31.81,74.13,74.13,72.3,0.449,24.7,25.12,24.26,4.076,3.545,130.5,8.34,5.699,0,7.255,-0.002454177,-0.002887646,2.5E-07
"2018-09-14 01:30:00",6454,"CKVY",12.78,31.57,31.68,31.87,31.44,75.4,75.95,74.09,0.453,24.81,25.04,24.51,4.071,4.188,132.7,8.25,4.384,0,7.256,-0.001293072,-0.001262224,2.5E-07
"2018-09-14 01:35:00",6455,"CKVY",12.78,32.37,32.08,32.56,31.38,72.51,75.57,72.48,0.45,24.69,24.86,24.52,3.77,3.92,138.5,8.71,4.384,0,7.256,-0.001293072,-0.001262224,2.5E-07
"2018-09-14 01:40:00",6456,"CKVY",12.77,32.56,32.36,32.56,32.19,72.79,72.96,72.45,0.455,24.61,24.8,24.44,2.994,3.345,148.3,3.17,2.63,0,7.257,-0.001293072,-0.001262224,2.5E-07
"2018-09-14 01:45:00",6457,"CKVY",12.77,32.43,32.46,32.56,32.31,72.96,73.2,72.17,0.453,24.7,24.93,24.42,2.266,2.644,142.9,19.3,2.192,0,7.258,-0.001364363,-0.001353792,2.5E-07
"2018-09-14 01:50:00",6458,"CKVY",12.77,33.79,32.76,33.85,32.19,68.81,73.55,68.81,0.452,24.74,25.02,24.45,1.828,1.989,25.78,29.99,2.85,0,7.257,-0.001364363,-0.001353792,2.5E-07
"2018-09-14 01:55:00",6459,"CKVY",12.77,36.2,35.38,36.39,33.79,61.67,68.81,61.6,0.446,24.57,25.09,24.23,2.034,1.946,327,9.13,3.288,0,7.257,-0.001364363,-0.001353792,2.5E-07
"2018-09-14 02:00:00",6460,"CKVY",12.76,35.16,36.48,37.2,35.1,68.2,68.2,59.92,0.473,24.71,25.85,24.3,2.216,2.069,316,18.54,3.507,0,7.257,-0.002530482,-0.002990407,2.5E-07
"2018-09-14 02:05:00",6461,"CKVY",12.75,34.92,34.25,35.16,33.49,69.57,75.1,68.2,0.478,26.1,26.57,25.62,2.731,2.464,288.5,12.8,6.138,0,7.26,-0.002530482,-0.002990407,2.5E-07
"2018-09-14 02:10:00",6462,"CKVY",12.76,34.24,34.38,35.04,33.87,69.61,71.6,68.27,0.465,25.67,26.03,25.3,2.934,2.82,320.7,19.83,4.822,0,7.26,-0.002530482,-0.002990407,2.5E-07
"2018-09-14 02:15:00",6463,"CKVY",12.75,35.04,34.53,35.16,34.18,66.86,69.61,66.86,0.461,25.2,25.43,24.9,2.9,3.004,354.7,6.332,3.288,0,7.26,-0.001760054,-0.001872688,2.5E-07
"2018-09-14 02:20:00",6464,"CKVY",12.75,35.91,35.97,36.4,35.04,65.11,66.86,63.19,0.465,25.12,25.35,24.93,2.051,2.485,41.74,58.35,2.85,0,7.261,-0.001760054,-0.001872688,2.5E-07
"2018-09-14 02:25:00",6465,"CKVY",12.75,32.82,34.44,35.91,32.75,73.08,73.15,65.25,0.461,25.93,27.2,24.96,1.676,1.826,149.7,43.99,3.069,0,7.262,-0.001760054,-0.001872688,2.5E-07
"2018-09-14 02:30:00",6466,"CKVY",12.75,31.21,31.8,32.94,31.21,77.47,77.99,72.53,0.458,24.98,25.37,24.65,1.948,1.8,224,10.38,3.507,0,7.261,-0.002655519,-0.003182241,2.5E-07
"2018-09-14 02:35:00",6467,"CKVY",12.74,31.83,31.51,31.89,31.27,75.21,77.92,75.21,0.456,25.21,25.47,24.88,2.974,2.523,249.1,6.22,5.042,0,7.262,-0.002655519,-0.003182241,2.5E-07
"2018-09-14 02:40:00",6468,"CKVY",12.73,31.89,31.68,31.89,31.46,74.69,75.41,74.59,0.454,24.63,24.88,24.4,3.372,3.185,255.6,3.774,4.384,0,7.262,-0.002655519,-0.003182241,2.5E-07
"2018-09-14 02:45:00",6469,"CKVY",12.73,30.71,31.32,32.45,30.47,79.16,79.19,72.32,0.459,24.57,25.08,24.04,3.933,3.64,230.6,10.04,5.699,0,7.261,-0.001727661,-0.001856378,2.5E-07
"2018-09-14 02:50:00",6470,"CKVY",12.72,31.02,30.8,31.09,30.59,76.37,79.19,76.37,0.448,24.77,25.14,24.45,3.118,3.515,214.9,6.28,2.85,0,7.262,-0.001727661,-0.001856378,2.5E-07
"2018-09-14 02:55:00",6471,"CKVY",12.72,31.46,31.28,31.46,30.96,74.55,76.41,73.76,0.445,24.16,24.56,23.93,2.186,2.673,252.6,48.74,1.754,0,7.262,-0.001727661,-0.001856378,2.5E-07
"2018-09-14 03:00:00",6472,"CKVY",12.71,32.45,31.68,32.45,31.33,71.57,75.76,71.5,0.445,24.45,24.71,24.02,0.743,1.447,324.7,13.91,0.658,0,7.261,-0.00223454,-0.002576184,2.5E-07
"2018-09-14 03:05:00",6473,"CKVY",12.72,34.67,33.83,34.79,32.38,68.68,71.67,68.68,0.467,25.12,25.92,24.23,0.828,0.693,32.06,14.98,3.288,0,7.262,-0.00223454,-0.002576184,2.5E-07
"2018-09-14 03:10:00",6474,"CKVY",12.71,32.45,33.35,34.67,32.26,72.81,72.81,67.72,0.453,24.78,25.42,24.19,1.512,1.141,74.65,15.14,3.726,0,7.263,-0.00223454,-0.002576184,2.5E-07
"2018-09-14 03:15:00",6475,"CKVY",12.71,33.13,32.67,33.13,32.39,73.02,73.7,71.5,0.467,24.94,25.53,24.39,2.162,1.898,50.92,16.62,3.507,0,7.263,-0.003912812,-0.005214665,2.5E-07
"2018-09-14 03:20:00",6476,"CKVY",12.71,34.68,33.71,34.68,33.01,68.14,73.02,68,0.463,24.97,25.49,24.55,2.222,2.239,67.4,10.64,2.63,0,7.263,-0.003912812,-0.005214665,2.5E-07
"2018-09-14 03:25:00",6477,"CKVY",12.71,36.17,35.59,36.23,34.68,62.24,68.18,61.48,0.449,24.79,25.44,24,1.863,2.11,90.3,4.714,2.63,0,7.264,-0.003912812,-0.005214665,2.5E-07
"2018-09-14 03:30:00",6478,"CKVY",12.7,35.8,36.22,36.48,35.67,64.95,66.22,59.83,0.462,24.61,25.76,23.68,1.532,1.643,84.2,20.87,1.315,0,7.264,-0.002534243,-0.002992453,2.5E-07
"2018-09-14 03:35:00",6479,"CKVY",12.69,34.5,35.86,36.54,34.5,72.64,72.64,58.66,0.49,24.53,26.63,23.26,1.263,1.342,340.7,36.66,3.288,0,7.265,-0.002534243,-0.002992453,2.5E-07
"2018-09-14 03:40:00",6480,"CKVY",12.69,32.4,33.13,34.62,32.33,81.4,81.4,72.78,0.505,26.92,27.41,26.53,1.583,1.404,277.6,10.17,3.288,0,7.266,-0.002534243,-0.002992453,2.5E-07
"2018-09-14 03:45:00",6481,"CKVY",12.69,32.83,33.08,33.69,32.33,77.21,81.5,73.71,0.488,26.65,27.44,25.87,1.96,1.813,255.5,22.58,3.946,0,7.266,-0.003550288,-0.00458657,2.5E-07
"2018-09-14 03:50:00",6482,"CKVY",12.68,32.7,32.62,32.83,32.46,78.72,79.13,77.21,0.495,26.66,26.88,26.29,2.103,2.107,271.5,4.379,2.192,0,7.266,-0.003550288,-0.00458657,2.5E-07
"2018-09-14 03:55:00",6483,"CKVY",12.68,33.14,33.1,33.38,32.7,79.82,80.2,78.34,0.51,27.42,27.82,26.85,1.928,2.022,300.8,10.81,2.63,0,7.267,-0.003550288,-0.00458657,2.5E-07
"2018-09-14 04:00:00",6484,"CKVY",12.68,33.14,33.29,33.45,33.08,75.56,79.82,75.56,0.483,27.2,27.77,26.26,1.836,1.846,315.5,16.01,2.192,0,7.267,-0.003139269,-0.00390888,2.5E-07
"2018-09-14 04:05:00",6485,"CKVY",12.68,32.89,32.8,33.2,32.52,74.88,76.11,74.81,0.474,25.9,26.31,25.6,1.445,1.692,340.9,0.082,1.754,0,7.267,-0.003139269,-0.00390888,2.5E-07
"2018-09-14 04:10:00",6486,"CKVY",12.66,32.27,32.71,33.01,32.21,79.17,79.17,74.67,0.489,25.99,26.55,25.58,0.962,1.142,356,66.64,1.754,0,7.267,-0.003139269,-0.00390888,2.5E-07
"2018-09-14 04:15:00",6487,"CKVY",12.67,31.84,32.09,32.33,31.84,81.1,82.9,79.13,0.492,27,27.51,26.42,0.388,0.666,134.3,0.102,0.877,0,7.267,-0.004174499,-0.005659847,2.5E-07
"2018-09-14 04:20:00",6488,"CKVY",12.66,31.47,31.67,32.02,31.1,86.2,86.2,81,0.516,26.91,27.84,26.58,0.506,0.379,140.3,4.786,1.754,0,7.267,-0.004174499,-0.005659847,2.5E-07
"2018-09-14 04:25:00",6489,"CKVY",12.66,30.54,30.97,31.53,30.54,83,86.9,83,0.478,27.16,27.91,26,0.867,0.691,141.5,18.16,2.411,0,7.266,-0.004174499,-0.005659847,2.5E-07
"2018-09-14 04:30:00",6490,"CKVY",12.65,31.34,30.67,31.41,30.23,79.96,83.5,79.96,0.476,25.93,26.21,25.67,1.496,1.151,187.7,15.36,2.63,0,7.266,-0.004842713,-0.006938457,2.5E-07
"2018-09-14 04:35:00",6491,"CKVY",12.65,31.47,31.75,31.96,31.28,79.68,79.99,76.87,0.476,25.82,26.11,25.3,2.133,1.853,220.3,7.713,3.507,0,7.266,-0.004842713,-0.006938457,2.5E-07
"2018-09-14 04:40:00",6492,"CKVY",12.65,29.74,30.36,31.47,29.68,80.7,83.1,79.62,0.45,25.53,25.99,24.5,2.266,2.281,215.9,2.257,3.507,0,7.266,-0.004842713,-0.006938457,2.5E-07
"2018-09-14 04:45:00",6493,"CKVY",12.64,28.56,29.08,29.74,28.56,81.2,83.2,80.1,0.431,24.08,24.56,23.54,1.977,2.133,158.1,64.43,2.411,0,7.267,-0.002946139,-0.00363751,2.5E-07
"2018-09-14 04:50:00",6494,"CKVY",12.64,28.32,28.49,28.81,28.25,84.7,85,81.3,0.445,24.27,24.69,23.43,1.866,1.933,137.6,6.115,3.069,0,7.266,-0.002946139,-0.00363751,2.5E-07
"2018-09-14 04:55:00",6495,"CKVY",12.63,27.7,27.94,28.32,27.64,84.7,84.7,84.4,0.434,23.9,24.29,23.6,1.743,1.758,146.3,8.33,2.192,0,7.265,-0.002946139,-0.00363751,2.5E-07
"2018-09-14 05:00:00",6496,"CKVY",12.63,26.28,27.04,27.76,26.28,86.4,86.4,84.6,0.418,23.27,23.82,22.74,2.197,1.999,136.8,8.75,3.726,0,7.265,-0.00315033,-0.003983547,2.5E-07
"2018-09-14 05:05:00",6497,"CKVY",12.62,26.41,26.26,26.41,26.04,88.7,88.8,86.3,0.431,23.19,23.54,22.62,2.292,2.222,119.1,5.4,3.288,0,7.265,-0.00315033,-0.003983547,2.5E-07
"2018-09-14 05:10:00",6498,"CKVY",12.62,27.28,26.99,27.34,26.35,86.8,88.9,86.6,0.437,23.84,24.01,23.47,2.713,2.496,122.3,9.42,3.507,0,7.265,-0.00315033,-0.003983547,2.5E-07
"2018-09-14 05:15:00",6499,"CKVY",12.62,26.97,27.18,27.4,26.9,86.8,86.9,86,0.432,23.65,23.98,23.38,2.921,2.809,142.5,6.385,3.726,0,7.264,-0.002702613,-0.00327339,2.5E-07
"2018-09-14 05:20:00",6500,"CKVY",12.6,26.16,26.65,27.03,26.16,86.6,87.6,86.5,0.416,23.32,23.67,22.69,2.945,2.932,146.7,4.016,3.507,0,7.264,-0.002702613,-0.00327339,2.5E-07
"2018-09-14 05:25:00",6501,"CKVY",12.61,26.41,26.19,26.47,25.92,87.5,87.9,86.6,0.425,23,23.26,22.61,2.848,2.869,135.7,6.554,3.507,0,7.264,-0.002702613,-0.00327339,2.5E-07
"2018-09-14 05:30:00",6502,"CKVY",12.6,26.66,26.46,26.66,26.22,87.3,87.5,86.4,0.429,23.14,23.4,22.77,2.687,2.783,125.7,3.079,3.726,0,7.264,-0.002424058,-0.002861087,2.5E-07
"2018-09-14 05:35:00",6503,"CKVY",12.6,27.4,26.99,27.52,26.47,85.6,87.5,85.5,0.433,23.56,23.81,23.24,2.49,2.573,128.2,1.288,2.63,0,7.264,-0.002424058,-0.002861087,2.5E-07
"2018-09-14 05:40:00",6504,"CKVY",12.59,27.77,27.62,27.83,27.4,83.4,85.5,83.4,0.429,23.59,23.78,23.33,2.324,2.416,126.1,5.408,2.63,0,7.264,-0.002424058,-0.002861087,2.5E-07
"2018-09-14 05:45:00",6505,"CKVY",12.59,27.59,27.65,27.83,27.46,83.7,83.7,83.4,0.427,23.32,23.48,23.17,2.202,2.232,137,0.237,2.63,0,7.265,-0.002684823,-0.003253765,2.5E-07
"2018-09-14 05:50:00",6506,"CKVY",12.59,27.28,27.22,27.65,27.03,84.5,84.9,83.5,0.426,23.07,23.36,22.84,2.288,2.24,151.5,6.315,2.85,0,7.266,-0.002684823,-0.003253765,2.5E-07
"2018-09-14 05:55:00",6507,"CKVY",12.58,27.47,27.29,27.53,26.97,83.5,85.4,83.5,0.424,23.24,23.48,22.93,2.456,2.371,177.4,11.42,3.288,0,7.266,-0.002684823,-0.003253765,2.5E-07
"2018-09-14 06:00:00",6508,"CKVY",12.58,26.67,27.14,27.53,26.54,83.1,83.5,82.4,0.408,22.59,23.2,22.09,2.447,2.464,176.8,3.585,2.85,0,7.266,-0.002647647,-0.003207739,0.001958805
"2018-09-14 06:05:00",6509,"CKVY",12.58,25.56,26.03,26.61,25.43,85.9,85.9,83.1,0.403,21.96,22.24,21.7,2.374,2.392,167.6,5.262,3.069,0,7.268,-0.002647647,-0.003207739,0.001958805
"2018-09-14 06:10:00",6510,"CKVY",12.57,25.56,25.53,25.68,25.31,86.3,87.3,85.8,0.405,22.11,22.38,21.83,2.587,2.478,172.4,3.763,4.165,0,7.267,-0.002647647,-0.003207739,0.001958805
"2018-09-14 06:15:00",6511,"CKVY",12.57,25.37,25.43,25.56,25.31,86.2,86.5,86.1,0.401,21.92,22.07,21.74,2.698,2.693,169.8,2.397,3.946,0,7.267,-0.002520219,-0.00302631,0.00904581
"2018-09-14 06:20:00",6512,"CKVY",12.57,25.19,25.21,25.49,25,86.2,86.3,85.7,0.398,21.61,21.91,21.34,2.613,2.704,163.6,2.58,2.411,0,7.266,-0.002520219,-0.00302631,0.00904581
"2018-09-14 06:25:00",6513,"CKVY",12.57,25.07,24.96,25.25,24.76,87.2,87.2,85.4,0.401,21.44,21.86,21.08,2.346,2.488,161.7,2.58,3.069,0,7.266,-0.002520219,-0.00302631,0.00904581
"2018-09-14 06:30:00",6514,"CKVY",12.56,24.63,24.96,25.19,24.63,88.2,88.2,86.6,0.398,21.68,21.92,21.45,2.362,2.306,155.9,2.558,3.069,0,7.267,0.001267992,0.002157049,0.02260965
"2018-09-14 06:35:00",6515,"CKVY",12.56,24.57,24.28,24.7,23.89,89.3,89.3,87.5,0.402,21.3,21.87,20.79,2.63,2.506,177,5.852,3.288,0,7.266,0.001267992,0.002157049,0.02260965
"2018-09-14 06:40:00",6516,"CKVY",12.56,24.88,24.85,25.07,24.51,86.5,89.3,86.4,0.394,21.79,22.13,21.38,2.676,2.644,176.7,2.826,3.726,0.0005585639,7.266,0.001267992,0.002157049,0.02260965
"2018-09-14 06:45:00",6517,"CKVY",12.56,25,24.98,25.13,24.82,86.7,86.8,86.2,0.398,21.5,21.69,21.31,2.696,2.676,176.2,4.606,3.726,0.04983381,7.268,0.001214162,0.002057053,0.0510642
"2018-09-14 06:50:00",6518,"CKVY",12.56,25.13,25.1,25.25,24.88,84.4,86.9,84.4,0.389,21.43,21.78,21.03,2.915,2.784,171.9,4.21,4.384,0.2056933,7.268,0.001214162,0.002057053,0.0510642
"2018-09-14 06:55:00",6519,"CKVY",12.56,24.64,24.91,25.19,24.64,83.9,84.4,83.2,0.379,20.67,21.14,20.38,2.851,2.93,156.8,5.113,3.726,0.5437414,7.269,0.001214162,0.002057053,0.0510642
"2018-09-14 07:00:00",6520,"CKVY",12.55,24.88,24.84,25.07,24.57,84.5,84.7,83.9,0.385,20.78,21.04,20.46,2.755,2.795,158,4.221,3.288,1.150271,7.268,0.001710305,0.002842493,0.09102642
"2018-09-14 07:05:00",6521,"CKVY",12.55,24.76,24.85,24.95,24.7,85.3,85.8,84.5,0.387,21.05,21.29,20.81,2.233,2.502,143.9,7.147,2.411,2.158361,7.269,0.001710305,0.002842493,0.09102642
"2018-09-14 07:10:00",6522,"CKVY",12.55,24.27,24.44,24.82,24.14,86.5,86.5,84.8,0.385,20.66,21.03,20.49,2.301,2.238,175,5.983,3.069,3.698241,7.269,0.001710305,0.002842493,0.09102642
"2018-09-14 07:15:00",6523,"CKVY",12.56,24.82,24.68,25.01,24.08,85.4,87.5,85.2,0.388,21.23,21.55,20.67,2.056,2.233,186,7.042,2.85,5.651272,7.269,0.001829526,0.002740661,0.1348199
"2018-09-14 07:20:00",6524,"CKVY",12.56,24.76,24.93,25.2,24.7,84.9,86,84.5,0.386,21.17,21.5,20.72,1.494,1.766,208.2,36.71,0.877,7.871719,7.269,0.001829526,0.002740661,0.1348199
"2018-09-14 07:25:00",6525,"CKVY",12.56,25.32,24.9,25.38,24.7,85.8,86,84.9,0.398,21.22,21.71,20.9,0.763,1.096,57.37,102.4,1.973,10.29273,7.27,0.001829526,0.002740661,0.1348199
"2018-09-14 07:30:00",6526,"CKVY",12.6,26.49,26.01,26.49,25.32,82.7,85.7,82.7,0.403,21.78,21.97,21.56,1.009,0.85,151,9.64,3.069,19.06025,7.271,0.003355371,0.004053463,0.1802531
"2018-09-14 07:35:00",6527,"CKVY",12.61,26.93,26.65,26.93,26.37,82.7,82.9,82.7,0.411,22.12,22.42,21.82,1.629,1.299,152.7,11.19,3.069,37.1504,7.272,0.003355371,0.004053463,0.1802531
"2018-09-14 07:40:00",6528,"CKVY",12.62,27.79,27.36,27.86,26.8,81.5,83,81.5,0.419,22.7,23.02,22.25,1.977,1.826,134.9,13.18,2.85,58.67206,7.273,0.003355371,0.004053463,0.1802531
"2018-09-14 07:45:00",6529,"CKVY",12.63,27.86,27.89,28.04,27.73,79.73,81.6,79.66,0.411,22.8,23.16,22.33,2.154,2.025,146.2,7.273,4.165,77.45643,7.276,0.008200591,0.009540749,0.2260081
"2018-09-14 07:50:00",6530,"CKVY",12.65,28.78,28.18,28.85,27.73,78.21,80,78.08,0.419,22.57,22.94,22.33,2.738,2.422,157.8,8.98,7.014,90.51741,7.277,0.008200591,0.009540749,0.2260081
"2018-09-14 07:55:00",6531,"CKVY",12.68,29.53,29.16,29.59,28.66,78.63,78.69,78.04,0.434,23.26,23.79,22.75,3.569,3.187,158.8,8.27,5.261,103.7044,7.279,0.008200591,0.009540749,0.2260081
"2018-09-14 08:00:00",6532,"CKVY",12.74,30.39,29.83,30.52,29.53,75.98,78.69,75.98,0.435,23.7,23.88,23.54,3.857,3.758,157.2,7.692,5.48,117.0796,7.282,0.01204424,0.01452859,0.2717318
"2018-09-14 08:05:00",6533,"CKVY",12.92,31.01,30.68,31.01,30.33,74.16,75.91,73.37,0.435,23.5,23.78,23.17,3.871,3.918,158.1,8.63,5.48,130.7442,7.283,0.01204424,0.01452859,0.2717318
"2018-09-14 08:10:00",6534,"CKVY",13.18,32.12,31.52,32.19,31.01,71.92,74.23,71.92,0.442,23.93,24.22,23.66,3.764,3.774,148.7,9.49,5.918,144.8214,7.285,0.01204424,0.01452859,0.2717318
"2018-09-14 08:15:00",6535,"CKVY",13.53,33.11,32.62,33.24,32.12,70.34,72.3,70.34,0.449,24.39,24.88,24.06,3.656,3.691,151.2,9.3,4.822,159.2706,7.287,0.01694268,0.02071613,0.3167261
"2018-09-14 08:20:00",6536,"CKVY",13.82,34.1,33.46,34.1,32.99,68.52,70.38,68.52,0.455,24.52,25.06,24.19,3.717,3.675,155.1,8.66,5.042,174.0027,7.29,0.01694268,0.02071613,0.3167261
"2018-09-14 08:25:00",6537,"CKVY",14.05,34.97,34.53,34.97,33.98,67.15,68.66,66.25,0.462,24.96,25.31,24.52,3.88,3.802,148.5,8.97,6.357,188.8552,7.291,0.01694268,0.02071613,0.3167261
"2018-09-14 08:30:00",6538,"CKVY",13.94,36.2,35.6,36.2,34.85,64.84,67.77,64.5,0.468,25.32,25.69,24.96,4.127,3.991,155.8,8.96,5.48,203.9196,7.293,0.02265618,0.02758673,0.3605106
"2018-09-14 08:35:00",6539,"CKVY",13.85,38.36,37.32,38.42,36.08,61.51,65.08,58.86,0.484,25.72,26.33,24.92,4.179,4.173,156.8,11.09,5.699,219.0936,7.296,0.02265618,0.02758673,0.3605106
"2018-09-14 08:40:00",6540,"CKVY",13.79,38.18,38.1,38.49,37.74,57.18,61.61,57.18,0.447,25.03,26.38,24.37,4.479,4.357,149.8,9.36,6.576,234.4238,7.297,0.02265618,0.02758673,0.3605106
"2018-09-14 08:45:00",6541,"CKVY",13.75,39.1,38.51,39.29,37.93,54.63,58.31,54.5,0.442,24.65,25.24,24.12,4.686,4.619,152.1,9.46,6.576,249.9305,7.299,0.03023289,0.03744625,0.4033166
"2018-09-14 08:50:00",6542,"CKVY",13.72,39.53,39.46,39.84,38.86,54.01,56.08,53.63,0.445,24.6,25.1,24.15,4.82,4.705,147.7,11.17,6.795,265.5762,7.301,0.03023289,0.03744625,0.4033166
"2018-09-14 08:55:00",6543,"CKVY",13.7,41.57,40.2,41.63,39.35,51.4,54.7,51.4,0.458,24.73,25.58,23.8,4.604,4.759,146.6,11.65,6.795,281.2863,7.302,0.03023289,0.03744625,0.4033166
"2018-09-14 09:00:00",6544,"CKVY",13.68,41.75,41.61,41.87,41.32,50.22,52.77,48.78,0.451,24.55,25.55,23.77,4.515,4.534,159.8,8.68,6.576,296.9173,7.304,0.03774657,0.04699135,0.4449261
"2018-09-14 09:05:00",6545,"CKVY",13.67,42.55,42.22,42.61,41.81,49.09,50.4,48.57,0.454,24.65,25.13,24.22,4.441,4.526,157.8,13.66,5.699,312.5707,7.305,0.03774657,0.04699135,0.4449261
"2018-09-14 09:10:00",6546,"CKVY",13.65,43.47,43.01,43.59,42.55,46.85,49.74,46.75,0.449,24.81,25.56,24.11,4.339,4.358,145.2,15.07,5.699,328.2158,7.306,0.03774657,0.04699135,0.4449261
"2018-09-14 09:15:00",6547,"CKVY",13.65,44.33,44.06,44.95,43.47,44.24,48.05,43.28,0.438,24.69,25.36,23.74,4.141,4.265,142.8,13.36,6.138,343.8583,7.308,0.04533141,0.05584478,0.4843095
"2018-09-14 09:20:00",6548,"CKVY",13.65,44.82,44.51,44.82,44.02,46.78,47.36,44.07,0.472,24.78,25.9,23.93,3.806,3.932,132.4,15.04,5.042,359.4436,7.31,0.04533141,0.05584478,0.4843095
"2018-09-14 09:25:00",6549,"CKVY",13.64,45.93,45.16,45.93,44.82,45.33,47.15,45.2,0.477,25.65,26.48,25.1,3.582,3.714,132.2,17.38,5.261,374.9481,7.311,0.04533141,0.05584478,0.4843095
"2018-09-14 09:30:00",6550,"CKVY",13.64,47.84,46.68,47.84,45.93,41.18,45.26,41.18,0.466,25.78,26.26,25.23,3.198,3.39,138.6,21.23,4.603,390.2971,7.312,0.05225658,0.06288716,0.5211627
"2018-09-14 09:35:00",6551,"CKVY",13.63,47.9,47.57,48.08,47.16,41.21,43.82,41.14,0.467,25.91,26.39,25.32,3.16,3.209,157.5,14.62,4.603,405.5026,7.313,0.05225658,0.06288716,0.5211627
"2018-09-14 09:40:00",6552,"CKVY",13.63,49.07,48.48,49.26,47.9,40.66,42.72,40.18,0.482,26.12,26.56,25.51,2.952,2.99,164.1,23.59,5.042,420.4968,7.315,0.05225658,0.06288716,0.5211627
"2018-09-14 09:45:00",6553,"CKVY",13.63,50.54,49.91,50.61,49.07,39.14,41.27,39.14,0.49,26.73,27.2,26.18,3.038,2.961,160.9,20.77,4.822,435.2906,7.316,0.06033944,0.07125458,0.5555281
"2018-09-14 09:50:00",6554,"CKVY",13.62,50.35,50.46,50.79,50.11,38.28,40.03,38.04,0.476,26.27,27.1,25.75,3.16,3.127,148.3,17.8,5.699,450.0337,7.317,0.06033944,0.07125458,0.5555281
"2018-09-14 09:55:00",6555,"CKVY",13.62,51.64,50.97,51.7,50.23,35.63,38.73,35.26,0.465,25.26,26.42,24.46,3.394,3.298,172.1,14.79,5.48,464.7876,7.318,0.06033944,0.07125458,0.5555281
"2018-09-14 10:00:00",6556,"CKVY",13.61,52.24,52.04,52.8,51.26,35.49,35.84,34.5,0.473,25.35,26,24.81,3.379,3.395,149.9,19.61,5.699,479.4668,7.318,0.06919318,0.08207835,0.5884809
"2018-09-14 10:05:00",6557,"CKVY",13.61,52.92,53.08,53.79,52.12,33.43,36.11,32.64,0.457,25.5,26.43,24.74,3.114,3.171,175.7,30.13,4.822,493.8131,7.318,0.06919318,0.08207835,0.5884809
"2018-09-14 10:10:00",6558,"CKVY",13.61,53.48,53.37,53.78,52.92,32.74,34.6,32.13,0.457,25.29,26.2,24.56,3.007,3.026,164.2,19.94,6.576,507.7512,7.32,0.06919318,0.08207835,0.5884809
"2018-09-14 10:15:00",6559,"CKVY",13.6,54.89,54.52,55.21,53.41,30.03,33.16,29.52,0.441,24.72,25.76,23.68,3.088,2.988,154.7,24.05,6.138,521.5513,7.321,0.07741801,0.09121569,0.6186636
"2018-09-14 10:20:00",6560,"CKVY",13.6,55.25,55.12,55.56,54.71,29.99,31.51,28.93,0.447,24.54,25.42,23.59,3.46,3.313,169.2,15.04,5.918,535.1499,7.321,0.07741801,0.09121569,0.6186636
"2018-09-14 10:25:00",6561,"CKVY",13.59,57.1,56.29,57.22,55.13,29.89,31.98,29.72,0.476,25.71,26.52,24.43,3.655,3.638,166.2,14.67,6.576,548.5411,7.322,0.07741801,0.09121569,0.6186636
"2018-09-14 10:30:00",6562,"CKVY",13.6,58.21,57.59,58.33,56.98,29.58,30.74,28.96,0.49,26.24,27.35,25.56,3.884,3.793,159.2,15.82,6.576,561.5465,7.322,0.08696155,0.1035479,0.645395
"2018-09-14 10:35:00",6563,"CKVY",13.58,58.94,58.56,58.94,58.14,27.07,29.65,26.9,0.46,25.81,26.71,24.77,4.292,4.086,161.4,15.24,7.453,574.3429,7.323,0.08696155,0.1035479,0.645395
"2018-09-14 10:40:00",6564,"CKVY",13.58,58.57,58.45,58.94,57.89,27.93,29.71,26.73,0.469,25.87,26.7,24.69,4.768,4.467,140.9,15.62,8.11,586.9763,7.324,0.08696155,0.1035479,0.645395
"2018-09-14 10:45:00",6565,"CKVY",13.58,60.66,59.77,60.66,58.57,24.63,27.79,24.56,0.445,24.73,25.86,23.44,5.007,4.966,160.6,17.59,7.453,599.3671,7.324,0.09738069,0.1181535,0.6694403
"2018-09-14 10:50:00",6566,"CKVY",13.58,60.4,60.8,61.58,60.27,23.05,24.74,21.44,0.413,22.86,24.53,21.03,4.637,4.864,160.6,20.29,6.357,611.4658,7.324,0.09738069,0.1181535,0.6694403
"2018-09-14 10:55:00",6567,"CKVY",13.58,62.18,61.46,62.49,60.21,22.78,25.32,21.61,0.435,24.04,25.1,21.49,3.773,4.208,141.9,22.9,4.822,623.2791,7.325,0.09738069,0.1181535,0.6694403
"2018-09-14 11:00:00",6568,"CKVY",13.58,62.92,62.26,62.92,61.75,22.64,24.42,22.23,0.443,24.06,25.2,23.09,3.182,3.471,155,19.78,5.042,634.8015,7.326,0.1056717,0.1274723,0.6919435
"2018-09-14 11:05:00",6569,"CKVY",13.57,62.92,63.01,63.29,62.73,20.72,23.46,20.58,0.406,23.68,25,21.89,3.107,3.058,149.9,21.76,6.795,646.0283,7.326,0.1056717,0.1274723,0.6919435
"2018-09-14 11:10:00",6570,"CKVY",13.57,62.73,63.01,63.72,62.36,20.65,23.12,19.62,0.402,22.41,24.86,20.85,3.811,3.443,139.8,13.42,7.014,656.9785,7.325,0.1056717,0.1274723,0.6919435
"2018-09-14 11:15:00",6571,"CKVY",13.57,64.33,63.65,64.33,62.61,20.44,22.02,19.89,0.421,22.8,24.2,21.7,4.336,4.019,141.2,22.82,7.014,667.4968,7.326,0.1110583,0.1317177,0.7103159
"2018-09-14 11:20:00",6572,"CKVY",13.56,64.94,64.59,65.01,64.08,20.34,21.67,19.51,0.427,23.61,24.65,22.08,4.755,4.582,142.6,18.26,6.795,677.7069,7.326,0.1110583,0.1317177,0.7103159
"2018-09-14 11:25:00",6573,"CKVY",13.56,66.97,66.22,66.97,64.94,18.38,20.95,17.8,0.415,23.04,24.88,21.53,4.766,4.77,147.5,20.11,7.891,687.7219,7.327,0.1110583,0.1317177,0.7103159
"2018-09-14 11:30:00",6574,"CKVY",13.55,68.13,67.91,68.63,66.97,16.18,18.21,15.02,0.38,20.1,22.38,18.79,5.187,5.004,154.8,17.43,8.99,697.5832,7.326,0.1231731,0.1502672,0.7254062
"2018-09-14 11:35:00",6575,"CKVY",13.55,68.69,68.18,68.75,67.82,14.95,17.49,14.74,0.358,20.86,22.47,18.71,5.127,5.157,157.9,19.06,7.453,706.8585,7.327,0.1231731,0.1502672,0.7254062
"2018-09-14 11:40:00",6576,"CKVY",13.55,69.36,68.75,69.36,68.13,14.61,16.18,13.3,0.358,18.43,20.84,16.66,5.401,5.3,162.5,16.03,9.21,715.5914,7.327,0.1231731,0.1502672,0.7254062
"2018-09-14 11:45:00",6577,"CKVY",13.54,70.1,69.58,70.6,68.81,13.65,17.49,13.2,0.343,19.11,23.02,17.52,5.507,5.492,149.5,14.94,10.3,723.8866,7.327,0.1327455,0.1639649,0.7389148
"2018-09-14 11:50:00",6578,"CKVY",13.54,71.69,70.65,71.76,69.85,15.15,16.46,12.96,0.402,19.95,22.82,17.7,5.659,5.563,154.4,18.15,8.33,732.0497,7.328,0.1327455,0.1639649,0.7389148
"2018-09-14 11:55:00",6579,"CKVY",13.53,73.04,71.68,73.04,70.76,12.82,15.39,11.93,0.356,19.08,22.76,16.13,5.959,5.856,142.5,23.37,10.52,739.8481,7.327,0.1327455,0.1639649,0.7389148
"2018-09-14 12:00:00",6580,"CKVY",13.53,71.43,72.91,73.53,71.37,12.61,15.01,11.04,0.331,18.67,22.62,15.33,6.908,6.291,147.4,11.71,13.37,747.3503,7.327,0.1424804,0.1779202,0.7468541
"2018-09-14 12:05:00",6581,"CKVY",13.52,73.65,72.5,73.65,71.3,13.47,16.25,12,0.381,19.67,24.29,17.42,8.07,7.493,144.1,10.8,15.34,754.2242,7.327,0.1424804,0.1779202,0.7468541
"2018-09-14 12:10:00",6582,"CKVY",13.51,74.2,73.82,74.39,73.34,11.93,13.92,11.17,0.344,18.46,21.84,16.47,8.6,8.33,168.4,17.5,12.06,760.2137,7.327,0.1424804,0.1779202,0.7468541
"2018-09-14 12:15:00",6583,"CKVY",13.5,74.88,74.33,75.06,73.77,12.24,13.68,11.69,0.361,19.31,21.38,17.79,8.46,8.58,161.5,17.15,13.81,759.0034,7.327,0.1545237,0.2000557,0.7512611
"2018-09-14 12:20:00",6584,"CKVY",13.5,74.94,74.34,75.13,73.71,12.41,13.78,10.97,0.367,18.95,21.75,16,8.31,8.42,155.8,12.6,13.37,763.6111,7.326,0.1545237,0.2000557,0.7512611
"2018-09-14 12:25:00",6585,"CKVY",13.5,74.01,74.57,75,74.01,10.93,13.64,9.91,0.313,17.89,21.61,14.37,8.78,8.61,157.6,18.4,16.88,767.8073,7.326,0.1545237,0.2000557,0.7512611
"2018-09-14 12:30:00",6586,"CKVY",13.5,74.73,74.58,74.98,73.63,11.41,13.33,10.49,0.335,17.99,20.82,15.8,9.06,8.89,158.4,12.64,14.91,777.8991,7.326,0.1605932,0.2091635,0.7527741
"2018-09-14 12:35:00",6587,"CKVY",13.49,74.6,74.99,75.46,74.41,10.79,12.47,10.01,0.316,17.1,19.9,14.76,9.25,9.29,170.7,21.91,15.78,782.0151,7.325,0.1605932,0.2091635,0.7527741
"2018-09-14 12:40:00",6588,"CKVY",13.49,74.66,74.59,75.09,74.1,11.44,12.71,9.46,0.335,15.58,20.11,12.96,8.09,8.6,161.1,23.41,11.4,785.2563,7.324,0.1605932,0.2091635,0.7527741
"2018-09-14 12:45:00",6589,"CKVY",13.49,74.84,74.19,74.84,73.61,11.17,12.95,10.48,0.329,17.44,19.91,14.98,7.42,7.788,116.4,16.54,13.37,790.4978,7.325,0.1621546,0.2109286,0.7513644
"2018-09-14 12:50:00",6590,"CKVY",13.48,74.22,74.78,75.58,74.1,12.4,13.23,10.28,0.358,17.52,21.63,15.57,6.336,6.741,126.7,17.49,8.99,794.5074,7.324,0.1621546,0.2109286,0.7513644
"2018-09-14 12:55:00",6591,"CKVY",13.48,75.46,75.3,76.07,74.22,10.38,12.78,9.18,0.312,16.51,20.38,13.45,6.234,6.319,154.9,17.8,11.62,799.0065,7.324,0.1621546,0.2109286,0.7513644
"2018-09-14 13:00:00",6592,"CKVY",13.48,75.95,75.24,75.95,74.65,12.37,12.75,9.59,0.378,16.25,21.05,13.85,5.063,5.796,118.2,56.33,8.55,802.2783,7.323,0.1562726,0.1961632,0.7451693
"2018-09-14 13:05:00",6593,"CKVY",13.48,75.95,76.7,77.37,75.83,9.66,12.27,8.94,0.296,16.49,20.34,13.51,5.632,5.517,167.4,27.33,13.15,808.3498,7.323,0.1562726,0.1961632,0.7451693
"2018-09-14 13:10:00",6594,"CKVY",13.48,75.7,76.2,76.69,75.58,11.1,11.24,9.32,0.337,16.12,18.03,14.36,6.483,5.995,220,28.84,14.91,811.0758,7.322,0.1562726,0.1961632,0.7451693
"2018-09-14 13:15:00",6595,"CKVY",13.47,75.88,76.87,78.17,75.83,10.07,11.72,9.01,0.307,16.33,20.55,13.58,7.719,6.862,195.9,25.07,13.81,800.89,7.322,0.1561074,0.1960923,0.7359303
"2018-09-14 13:20:00",6596,"CKVY",13.46,76.78,76.94,77.78,75.94,9.18,11.85,9.04,0.289,16.58,20.25,13.7,8.14,7.833,181.3,18.75,14.25,787.5848,7.322,0.1561074,0.1960923,0.7359303
"2018-09-14 13:25:00",6597,"CKVY",13.46,77.89,76.83,77.89,76.16,10.58,11.89,8.97,0.345,16.02,20.82,13.66,7.413,7.67,165.2,36.47,14.91,766.3049,7.321,0.1561074,0.1960923,0.7359303
"2018-09-14 13:30:00",6598,"CKVY",13.45,76.59,77.27,77.89,76.47,9.59,11.58,9.18,0.3,16.3,19.53,14.33,7.233,7.574,145.3,22.75,12.49,762.8378,7.321,0.1592148,0.2061021,0.7229295
"2018-09-14 13:35:00",6599,"CKVY",13.45,78.62,77.5,78.75,75.97,9.11,13.7,9.11,0.304,18.44,24.48,14.18,6.412,6.61,142.8,45.61,12.06,772.5382,7.32,0.1592148,0.2061021,0.7229295
"2018-09-14 13:40:00",6600,"CKVY",13.45,76.16,76.78,78.62,76.03,9.42,10.45,8.97,0.29,15.41,17.62,13.64,6.04,6.446,123.9,27.41,8.77,790.0716,7.319,0.1592148,0.2061021,0.7229295
"2018-09-14 13:45:00",6601,"CKVY",13.44,77.21,76.89,77.64,76.03,9.39,10.69,9.18,0.299,15.37,17.71,14.07,4.666,5.194,198.6,66.9,5.699,800.1606,7.32,0.1562542,0.1962995,0.7064694
"2018-09-14 13:50:00",6602,"CKVY",13.44,77.64,77.6,78.07,77.14,9.11,10.76,8.97,0.295,15.98,18.66,14.39,3.842,4.318,184.9,41.8,8.33,793.5166,7.319,0.1562542,0.1962995,0.7064694
"2018-09-14 13:55:00",6603,"CKVY",13.44,77.45,77.09,77.64,76.65,8.73,9.8,8.36,0.281,14.43,15.9,12.31,3.542,3.597,262.4,35.89,8.33,791.2422,7.32,0.1562542,0.1962995,0.7064694
"2018-09-14 14:00:00",6604,"CKVY",13.44,77.64,77.47,77.82,77.14,8.43,10.14,8.36,0.273,14,16.96,12.68,4.769,4.147,272.3,27.18,12.06,788.7416,7.319,0.145704,0.1761142,0.6880719
"2018-09-14 14:05:00",6605,"CKVY",13.43,78.31,77.9,78.75,77.21,9.52,10.62,7.844,0.315,13.66,18.22,11.71,6.44,5.427,244.5,26.2,17.1,788.9778,7.319,0.145704,0.1761142,0.6880719
"2018-09-14 14:10:00",6606,"CKVY",13.42,79.61,79.07,79.61,78.38,8.97,10.41,8.39,0.31,16.22,18.9,13.97,7.553,7.138,211.4,29.33,14.25,789.6458,7.318,0.145704,0.1761142,0.6880719
"2018-09-14 14:15:00",6607,"CKVY",13.42,78.5,78.52,80.1,77.39,10.1,10.1,7.399,0.336,14.23,17.93,10.31,9.11,8.49,247.3,28.86,18.63,774.9022,7.316,0.156398,0.2014031,0.665323
"2018-09-14 14:20:00",6608,"CKVY",13.4,79.05,78.59,79.12,78.01,8.6,10.48,8.15,0.291,15.21,18.73,12.86,10.78,10.13,253.6,18.62,23.02,762.9951,7.316,0.156398,0.2014031,0.665323
"2018-09-14 14:25:00",6609,"CKVY",13.41,79.24,78.98,79.61,78.37,9.18,10.76,8.29,0.313,15.52,19.8,13.74,12.47,11.31,251.1,11.9,19.95,760.1372,7.315,0.156398,0.2014031,0.665323
"2018-09-14 14:30:00",6610,"CKVY",13.41,78.43,78.33,79.67,77.2,7.638,9.73,7.33,0.254,12.99,17.51,9.91,12.6,12.63,242.4,21.89,22.8,770.7179,7.314,0.1764395,0.2399335,0.6395552
"2018-09-14 14:35:00",6611,"CKVY",13.4,77.62,77.87,78.43,77.37,9.38,10.55,7.261,0.303,14.24,18.25,10.06,12.67,12.55,254.3,23.81,22.14,741.1567,7.314,0.1764395,0.2399335,0.6395552
"2018-09-14 14:40:00",6612,"CKVY",13.39,79.09,78.09,79.09,77.5,9.59,9.86,7.946,0.325,14.6,17.57,11.86,13.27,13.05,255.9,12.03,20.17,715.7934,7.312,0.1764395,0.2399335,0.6395552
"2018-09-14 14:45:00",6613,"CKVY",13.39,78.03,77.9,79.09,77.24,7.67,9.66,7.602,0.251,13.39,16.67,10.53,13.28,13.27,254.8,11.66,19.73,709.0541,7.311,0.1693992,0.2376001,0.6111085
"2018-09-14 14:50:00",6614,"CKVY",13.38,77.66,78.02,79.14,77.23,8.18,9.59,7.602,0.265,12.83,16.35,10.71,12.29,12.89,257.1,19.22,17.97,736.4561,7.31,0.1693992,0.2376001,0.6111085
"2018-09-14 14:55:00",6615,"CKVY",13.39,78.09,78.04,78.83,77.41,7.875,9.79,7.533,0.259,13.69,16.46,10.77,12.58,12.64,251.1,15.32,23.24,747.8365,7.31,0.1693992,0.2376001,0.6111085
"2018-09-14 15:00:00",6616,"CKVY",13.39,78.09,78.4,79.2,77.66,11.09,11.92,7.841,0.364,15.81,21.66,11.49,12.33,12.33,269.1,17.81,19.73,742.6346,7.309,0.1744554,0.241991,0.5794989
"2018-09-14 15:05:00",6617,"CKVY",13.38,78.15,78.03,78.58,77.41,12.26,12.26,8.22,0.403,17.98,21.94,12.55,12.63,12.65,280.3,15.94,19.29,734.6659,7.31,0.1744554,0.241991,0.5794989
"2018-09-14 15:10:00",6618,"CKVY",13.39,78.83,78.46,79.14,77.72,8.42,14.89,8.05,0.283,20.93,26.41,12.62,11.02,11.51,261.2,18.7,20.39,721.6718,7.309,0.1744554,0.241991,0.5794989
"2018-09-14 15:15:00",6619,"CKVY",13.38,78.34,78.6,79.01,78.09,7.807,8.9,7.191,0.258,12.47,14.57,10,11.6,11.42,237.2,12.92,19.51,707.8233,7.308,0.1649218,0.2285903,0.5432714
"2018-09-14 15:20:00",6620,"CKVY",13.38,77.97,78.23,79.08,77.72,8.08,9.35,7.191,0.264,12.31,15.86,10.09,11.31,11.27,255.6,21.49,20.6,697.0679,7.308,0.1649218,0.2285903,0.5432714
"2018-09-14 15:25:00",6621,"CKVY",13.38,78.09,78.34,79.2,77.9,8.29,8.9,6.814,0.272,11.76,15.16,8.73,12.88,12.27,251.3,16.33,24.55,688.976,7.308,0.1649218,0.2285903,0.5432714
"2018-09-14 15:30:00",6622,"CKVY",13.38,78.46,78.05,78.46,77.6,7.704,8.83,6.574,0.256,10.91,14.01,7.603,12.03,12.07,240.3,18.81,20.6,679.7218,7.305,0.1615045,0.22622,0.5100257
"2018-09-14 15:35:00",6623,"CKVY",13.38,79.26,79,79.57,78.27,11.95,12.36,7.396,0.408,15.92,23.05,10.4,11.92,12.25,239.9,24.95,16.66,670.2701,7.306,0.1615045,0.22622,0.5100257
"2018-09-14 15:40:00",6624,"CKVY",13.38,78.27,78.64,79.32,78.09,7.67,12.77,7.122,0.253,15.54,23.77,9.97,10.29,10.98,258.9,18.53,16.88,661.4541,7.306,0.1615045,0.22622,0.5100257
"2018-09-14 15:45:00",6625,"CKVY",13.37,78.52,78.28,78.77,77.84,7.533,8.63,6.848,0.251,11.07,13.84,8.73,11.22,10.95,264.9,27.66,20.6,652.8057,7.305,0.1557181,0.2181257,0.4696332
"2018-09-14 15:50:00",6626,"CKVY",13.37,79.2,78.77,79.26,78.34,7.978,8.49,6.608,0.272,11.34,14.08,8.08,10.92,10.85,239.8,16.87,17.54,644.5406,7.304,0.1557181,0.2181257,0.4696332
"2018-09-14 15:55:00",6627,"CKVY",13.37,78.71,79.01,79.45,78.64,7.91,10.03,7.328,0.265,14.34,17.83,10.6,11.04,11.12,256.7,22.1,16.88,636.4608,7.304,0.1557181,0.2181257,0.4696332
"2018-09-14 16:00:00",6628,"CKVY",13.36,78.21,78.12,78.71,77.47,8.35,9.55,6.574,0.275,12.49,16.22,7.738,10.21,10.47,249.2,28.94,19.29,623.9289,7.304,0.1485128,0.2086977,0.4295894
"2018-09-14 16:05:00",6629,"CKVY",13.37,78.09,78.05,78.46,77.66,9.55,9.86,6.985,0.314,11.27,16.76,8.77,9.84,10.28,254.4,21.78,17.97,610.4104,7.303,0.1485128,0.2086977,0.4295894
"2018-09-14 16:10:00",6630,"CKVY",13.37,78.71,78.03,78.71,77.29,9.04,9.9,6.848,0.303,11.39,17.22,8.64,8.21,8.95,271.7,21.87,12.71,596.6716,7.304,0.1485128,0.2086977,0.4295894
"2018-09-14 16:15:00",6631,"CKVY",13.37,78.21,78.3,78.83,77.66,7.944,11.71,6.985,0.262,15.58,21.15,9.22,8.17,8.31,268,31.9,21.7,584.2558,7.303,0.1343718,0.1869924,0.3868274
"2018-09-14 16:20:00",6632,"CKVY",13.36,78.58,78.24,78.71,77.84,7.67,9.66,7.191,0.256,12.35,16.24,9.68,7.933,7.889,267.3,22.6,14.69,575.5231,7.303,0.1343718,0.1869924,0.3868274
"2018-09-14 16:25:00",6633,"CKVY",13.36,79.08,78.58,79.08,78.09,8.83,8.83,7.191,0.3,12.4,15.03,10.27,8.29,8.22,253.9,13.93,10.74,566.2992,7.303,0.1343718,0.1869924,0.3868274
"2018-09-14 16:30:00",6634,"CKVY",13.36,79.57,79.29,79.57,78.95,8.83,9.66,6.78,0.304,13.65,17.35,9.23,6.988,7.636,250,16.79,10.74,563.0204,7.303,0.1265291,0.1739057,0.3426376
"2018-09-14 16:35:00",6635,"CKVY",13.37,76.98,78.22,79.57,76.86,7.807,9.79,7.67,0.247,13.85,17.19,10.22,7.418,7.008,246.2,16.07,14.91,535.2885,7.303,0.1265291,0.1739057,0.3426376
"2018-09-14 16:40:00",6636,"CKVY",13.37,75.93,76.42,77.1,75.81,7.978,10.89,7.773,0.244,13.58,17.69,9.74,7.844,7.617,232.5,13.72,12.71,444.7965,7.302,0.1265291,0.1739057,0.3426376
"2018-09-14 16:45:00",6637,"CKVY",13.37,75.01,75.33,75.93,74.7,9.83,13.39,7.807,0.291,15.04,21.56,9.83,8.4,8.25,257.5,19.46,12.93,331.6316,7.301,0.07917362,0.1210142,0.2967131
"2018-09-14 16:50:00",6638,"CKVY",13.37,74.27,74.54,75.19,73.84,13.7,14.52,9.07,0.396,17.98,22.9,12.11,7.038,7.765,276.7,25.92,8.55,241.1688,7.299,0.07917362,0.1210142,0.2967131
"2018-09-14 16:55:00",6639,"CKVY",13.38,75.01,74.64,75.13,73.65,10.85,14.72,9.18,0.322,15.64,22.94,12.64,7.742,7.303,254.4,12.1,16.22,219.0812,7.297,0.07917362,0.1210142,0.2967131
"2018-09-14 17:00:00",6640,"CKVY",13.39,75.93,75.03,75.93,74.7,11.78,11.85,9.52,0.36,15.92,19.28,13.47,7.894,7.869,256.9,11.77,13.81,227.7688,7.296,0.07123636,0.1110826,0.2497624
"2018-09-14 17:05:00",6641,"CKVY",13.39,77.47,77.14,77.72,75.87,10.85,11.88,8.15,0.349,15.24,19.53,11.81,9.55,8.78,274.5,12.42,15.12,313.6243,7.295,0.07123636,0.1110826,0.2497624
"2018-09-14 17:10:00",6642,"CKVY",13.39,78.71,78.07,78.83,77.41,8.49,11.57,8.32,0.284,15.63,20.16,13.01,8.31,9.05,277.5,30.02,11.4,408.5871,7.295,0.07123636,0.1110826,0.2497624
"2018-09-14 17:15:00",6643,"CKVY",13.39,78.77,78.35,78.95,77.9,8.66,12.81,8.22,0.291,17.62,23.03,12.55,7.564,7.739,271.4,25.07,13.81,481.0669,7.296,0.1154229,0.1634696,0.203427
"2018-09-14 17:20:00",6644,"CKVY",13.39,78.83,78.2,78.89,77.78,9.59,9.69,7.841,0.323,14.64,16.97,11.58,6.581,7.255,247.6,13.33,14.03,466.3262,7.296,0.1154229,0.1634696,0.203427
"2018-09-14 17:25:00",6645,"CKVY",13.38,78.09,78.38,78.83,78.03,9.28,10.58,7.636,0.305,15.29,18.72,11.17,6.743,6.615,245.7,20.24,10.96,427.3287,7.297,0.1154229,0.1634696,0.203427
"2018-09-14 17:30:00",6646,"CKVY",13.39,76.67,77.33,78.09,76.55,9.21,11.92,8.94,0.289,17.35,20.55,13.43,7.803,7.322,265.9,13.34,13.59,393.3917,7.297,0.08920548,0.1297869,0.1572899
"2018-09-14 17:35:00",6647,"CKVY",13.39,77.23,76.83,77.29,76.55,9.59,11.68,8.63,0.306,15.87,19.79,12.73,7.94,7.802,275.9,12.43,10.96,365.6383,7.297,0.08920548,0.1297869,0.1572899
"2018-09-14 17:40:00",6648,"CKVY",13.38,76.98,77.12,77.6,76.8,10.31,13.83,9.45,0.326,17.83,23.9,14.99,8.48,8.02,257.6,16.39,15.12,344.94,7.297,0.08920548,0.1297869,0.1572899
"2018-09-14 17:45:00",6649,"CKVY",13.39,76.86,76.93,77.1,76.73,10.17,11.92,9.21,0.321,17.74,20.36,14.31,8.04,8.27,259.4,13.53,14.47,328.2459,7.296,0.08336225,0.1267234,0.1119504
"2018-09-14 17:50:00",6650,"CKVY",13.38,76.06,76.45,76.86,75.99,12.74,13.29,9.66,0.391,18.33,22.45,15.2,7.847,7.999,273.5,15.18,13.37,312.2554,7.295,0.08336225,0.1267234,0.1119504
"2018-09-14 17:55:00",6651,"CKVY",13.38,74.88,75.75,76.18,74.82,15.27,15.37,12.09,0.451,22.54,24.76,19.83,7.077,7.557,284.1,14.32,10.96,296.2531,7.296,0.08336225,0.1267234,0.1119504
"2018-09-14 18:00:00",6652,"CKVY",13.38,75.62,75.43,75.99,74.51,10.27,16.02,8.83,0.311,17.16,25.55,12.24,7.543,7.274,264.1,15.06,15.56,280.4257,7.295,0.07190634,0.1117699,0.06935373
"2018-09-14 18:05:00",6653,"CKVY",13.38,74.45,75.03,75.75,74.27,14.21,16.78,10.14,0.413,20.98,26.61,15.51,7.651,7.609,282.9,15.88,12.93,265.1771,7.294,0.07190634,0.1117699,0.06935373
"2018-09-14 18:10:00",6654,"CKVY",13.37,73.41,74.55,75.13,73.41,14.83,15.13,10.48,0.416,20.22,24.03,15.85,8.3,7.993,282.7,14.61,14.25,247.8834,7.292,0.07190634,0.1117699,0.06935373
"2018-09-14 18:15:00",6655,"CKVY",13.4,73.9,72.64,73.96,72.05,12.53,16.71,11.88,0.358,22.33,24.67,17.7,7.643,8.02,280.1,12.04,13.59,217.9903,7.291,0.06154802,0.10029,0.03408537
"2018-09-14 18:20:00",6656,"CKVY",13.39,74.95,74.7,75.13,73.9,12.4,12.4,10.58,0.367,17.86,19.7,15.79,7.555,7.533,274,10.93,12.28,208.2931,7.29,0.06154802,0.10029,0.03408537
"2018-09-14 18:25:00",6657,"CKVY",13.41,72.91,73.74,74.95,72.91,17.91,18.01,12.43,0.495,25.21,27.15,19.72,6.376,7.016,284,11.88,7.453,203.0182,7.29,0.06154802,0.10029,0.03408537
"2018-09-14 18:30:00",6658,"CKVY",13.42,72.36,72.49,72.91,72.23,15.61,19.65,15.55,0.423,25.59,29,23.04,5.547,5.959,295.4,14.58,7.453,207.3164,7.29,0.05312866,0.08679406,0.01418928
"2018-09-14 18:35:00",6659,"CKVY",13.43,71.93,72.28,72.54,71.93,17.46,17.67,15.07,0.467,24.33,25.76,22.25,4.591,4.963,308.9,11.07,6.357,188.1826,7.29,0.05312866,0.08679406,0.01418928
"2018-09-14 18:40:00",6660,"CKVY",13.25,71,71.52,71.99,70.94,18.28,19.17,17.12,0.474,25.63,27.64,24.5,4.596,4.582,302.3,11.4,7.234,166.6494,7.288,0.05312866,0.08679406,0.01418928
"2018-09-14 18:45:00",6661,"CKVY",13.09,70.45,70.6,71.06,70.32,18.08,20.34,17.12,0.459,25.95,27.9,23.75,4.347,4.425,301.8,10.69,7.234,148.5338,7.287,0.02269731,0.03233659,0.004658202
"2018-09-14 18:50:00",6662,"CKVY",13.04,69.21,69.86,70.51,69.21,20.54,20.68,18.04,0.501,26.17,27.78,24.96,4.444,4.435,300,11.8,6.795,133.9771,7.286,0.02269731,0.03233659,0.004658202
"2018-09-14 18:55:00",6663,"CKVY",13.01,68.72,69.05,69.34,68.66,20.61,21.13,19.28,0.494,26.56,27.76,25.48,4.091,4.299,308,9.69,4.822,120.367,7.285,0.02269731,0.03233659,0.004658202
"2018-09-14 19:00:00",6664,"CKVY",12.99,68.6,68.37,68.72,68.1,19.59,21.91,19.48,0.467,26.81,27.92,25.13,3.634,3.956,312.6,7.502,3.946,107.1258,7.284,0.0171907,0.02497855,0.0003024746
"2018-09-14 19:05:00",6665,"CKVY",12.99,69.46,69.15,69.58,68.47,16.44,19.79,15.75,0.404,22.29,25.71,20.77,2.951,3.264,323.8,12.51,4.165,94.15099,7.282,0.0171907,0.02497855,0.0003024746
"2018-09-14 19:10:00",6666,"CKVY",12.98,68.35,69.07,69.46,68.35,18.94,19.24,16.09,0.448,23.42,24.98,21.43,2.427,2.653,308.1,10.22,2.85,81.06705,7.282,0.0171907,0.02497855,0.0003024746
"2018-09-14 19:15:00",6667,"CKVY",12.97,67.55,67.87,68.47,67.49,17.33,19.65,16.95,0.399,23.04,25.29,21.21,1.974,2.227,323.6,17.19,2.85,67.22771,7.282,0.008166284,0.01324431,2.5E-07
"2018-09-14 19:20:00",6668,"CKVY",12.96,67.49,67.58,67.8,67.37,16.3,17.33,14.93,0.374,19.37,21.77,18.09,1.268,1.64,338.7,41.09,2.192,48.04597,7.279,0.008166284,0.01324431,2.5E-07
"2018-09-14 19:25:00",6669,"CKVY",12.95,67.62,67.47,67.68,67.24,16.78,17.5,15.41,0.387,20.03,21.86,18.72,1.116,1.185,45.47,10.18,2.192,29.83189,7.278,0.008166284,0.01324431,2.5E-07
"2018-09-14 19:30:00",6670,"CKVY",12.95,65.78,66.7,67.74,65.78,18.42,20.41,16.57,0.399,22.05,24.83,20.63,1.129,1.123,26.4,26.73,2.85,15.71249,7.277,-0.00341535,-0.003801619,2.5E-07
"2018-09-14 19:35:00",6671,"CKVY",12.94,64.13,64.95,65.84,64.07,18.94,20.86,18.42,0.387,22.62,23.78,20.79,1.211,1.178,34.37,46.92,1.973,10.1822,7.275,-0.00341535,-0.003801619,2.5E-07
"2018-09-14 19:40:00",6672,"CKVY",12.94,65.67,64.36,65.67,63.95,16.95,19.25,15.14,0.366,19.89,21.3,16.66,1.299,1.193,12.68,30.11,5.699,7.210836,7.274,-0.00341535,-0.003801619,2.5E-07
"2018-09-14 19:45:00",6673,"CKVY",12.94,65.55,65.51,65.86,65.18,15.82,17.26,15.45,0.34,18.6,20.11,17.37,1.264,1.23,21.71,12.95,2.192,4.517472,7.272,-0.004727898,-0.005883471,2.5E-07
"2018-09-14 19:50:00",6674,"CKVY",12.94,65.8,65.74,65.92,65.43,14.76,16.27,14.66,0.32,17.32,18.83,16.26,1.165,1.227,346.9,2.205,1.534,2.506409,7.271,-0.004727898,-0.005883471,2.5E-07
"2018-09-14 19:55:00",6675,"CKVY",12.93,64.69,65.67,65.98,64.69,17.06,18.29,14.18,0.355,17.4,21.28,15.59,0.687,0.987,7.457,27.32,1.315,1.322899,7.269,-0.004727898,-0.005883471,2.5E-07
"2018-09-14 20:00:00",6676,"CKVY",12.91,63.15,64.01,64.81,63.15,18.98,19.49,16.65,0.375,19.34,20.99,18.21,0.215,0.445,279.8,57.34,1.096,0.6534311,7.268,-0.007125175,-0.009823495,2.5E-07
"2018-09-14 20:05:00",6677,"CKVY",12.92,63.33,62.57,63.46,61.85,17.91,20.83,17.4,0.356,19.75,21.68,17.92,0.648,0.313,286,52.05,3.507,0.2625385,7.267,-0.007125175,-0.009823495,2.5E-07
"2018-09-14 20:10:00",6678,"CKVY",12.91,60.99,62.43,63.52,60.93,20.07,20.31,17.33,0.367,19.52,20.75,18.19,1.045,0.885,6.498,13.24,3.069,0.08009184,7.266,-0.007125175,-0.009823495,2.5E-07
"2018-09-14 20:15:00",6679,"CKVY",12.92,61.38,61.1,61.51,60.7,19.67,20.76,19.05,0.365,19.77,20.65,18.56,1.788,1.387,353.6,8.13,2.85,0.01331592,7.266,-0.006909953,-0.009567975,2.5E-07
"2018-09-14 20:20:00",6680,"CKVY",12.92,60.96,60.39,61.51,59.29,19.53,24.05,19.43,0.357,20.05,23.62,18.61,2.067,1.985,334.1,23.26,3.507,0,7.263,-0.006909953,-0.009567975,2.5E-07
"2018-09-14 20:25:00",6681,"CKVY",12.91,61.39,61.05,61.39,60.65,18.57,20.15,18.33,0.345,18.66,19.8,17.84,2.555,2.288,332.6,4.696,3.507,0,7.264,-0.006909953,-0.009567975,2.5E-07
"2018-09-14 20:30:00",6682,"CKVY",12.91,57.08,59.11,61.39,56.95,24.19,25.36,18.5,0.385,21.41,22.61,18.07,2.963,2.69,318.1,9.23,5.918,0,7.263,0.0009880515,0.002865063,2.5E-07
"2018-09-14 20:35:00",6683,"CKVY",12.9,57.32,58.02,58.93,57.14,23.88,24.4,22,0.383,20.79,21.49,19.82,3.85,3.535,316.9,7.748,8.11,0,7.262,0.0009880515,0.002865063,2.5E-07
"2018-09-14 20:40:00",6684,"CKVY",12.91,57.88,57.44,58,56.95,23.16,24.33,22.99,0.379,20.52,20.97,20.09,4.318,4.125,317.5,6.566,5.699,0,7.262,0.0009880515,0.002865063,2.5E-07
"2018-09-14 20:45:00",6685,"CKVY",12.9,57.82,57.92,58.19,57.7,22.86,23.37,22.41,0.373,20.21,20.75,19.74,4.54,4.551,333.1,9.97,5.48,0,7.262,0.00701787,0.01081938,2.5E-07
"2018-09-14 20:50:00",6686,"CKVY",12.9,56.98,57.33,57.95,56.98,24.4,24.4,22.89,0.387,20.61,21.04,20.2,4.019,4.193,350.6,2.348,4.165,0,7.262,0.00701787,0.01081938,2.5E-07
"2018-09-14 20:55:00",6687,"CKVY",12.89,56.86,56.77,57.04,56.55,22.66,24.54,22.66,0.358,20.16,21,19.03,3.71,3.797,343.3,7.765,4.822,0,7.262,0.00701787,0.01081938,2.5E-07
"2018-09-14 21:00:00",6688,"CKVY",12.9,56.68,56.57,57.11,56.12,23.17,23.41,22.59,0.363,19.31,19.74,18.8,3.711,3.636,4.46,6.285,5.261,0,7.262,0.006265217,0.009804508,2.5E-07
"2018-09-14 21:05:00",6689,"CKVY",12.89,54.27,55.97,56.74,54.27,29.03,29.07,23.03,0.417,20.65,22.82,19.26,3.799,3.824,43.8,25.06,5.48,0,7.261,0.006265217,0.009804508,2.5E-07
"2018-09-14 21:10:00",6690,"CKVY",12.89,50.14,51.47,54.27,49.95,36.88,37.67,29.03,0.455,24.04,25.41,22.41,3.774,3.835,210.6,49.05,6.795,0,7.261,0.006265217,0.009804508,2.5E-07
"2018-09-14 21:15:00",6691,"CKVY",12.89,53.53,51.14,53.53,49.95,29.96,37.12,28.86,0.419,23.27,24.93,21.34,2.938,3.316,293.4,49.23,3.507,0,7.259,0.004354231,0.006998967,2.5E-07
"2018-09-14 21:20:00",6692,"CKVY",12.89,49.09,50.93,53.53,49.09,37.29,37.29,30.03,0.442,24.2,24.8,22.87,2.559,2.713,284,51.5,3.946,0,7.258,0.004354231,0.006998967,2.5E-07
"2018-09-14 21:25:00",6693,"CKVY",12.89,47.86,47.84,49.09,47.24,37.88,41.03,37.29,0.429,24.31,24.99,23.28,2.159,2.4,180.6,15.96,4.165,0,7.258,0.004354231,0.006998967,2.5E-07
"2018-09-14 21:30:00",6694,"CKVY",12.89,47.56,48.17,48.61,47.5,38.77,38.81,36.58,0.434,23.61,24,23.22,2.236,2.259,275.3,41.71,3.288,0,7.256,0.0001014968,0.001113266,2.5E-07
"2018-09-14 21:35:00",6695,"CKVY",12.88,46.4,46.74,47.56,46.15,40.18,41.35,38.53,0.431,23.64,24.08,23.32,1.89,2.064,357.5,37.22,3.069,0,7.255,0.0001014968,0.001113266,2.5E-07
"2018-09-14 21:40:00",6696,"CKVY",12.89,45.35,46.38,46.77,45.23,41.83,41.83,39.12,0.431,23.46,23.76,22.93,1.354,1.55,299.4,63.71,2.192,0,7.254,0.0001014968,0.001113266,2.5E-07
"2018-09-14 21:45:00",6697,"CKVY",12.88,44.74,45.46,46.03,44.68,52.53,52.63,41.18,0.529,26.36,28.67,23.27,1.636,1.416,134.5,14,4.384,0,7.253,-0.002522419,-0.002799947,2.5E-07
"2018-09-14 21:50:00",6698,"CKVY",12.88,42.89,43.06,44.74,42.33,54.45,57.67,52.46,0.511,28.18,28.58,27.6,1.84,1.782,184.4,28.48,3.946,0,7.252,-0.002522419,-0.002799947,2.5E-07
"2018-09-14 21:55:00",6699,"CKVY",12.87,44.31,44.06,44.49,42.89,46.39,54.31,45.74,0.459,25.51,27.6,24.71,2.326,2.166,190,51.03,3.288,0,7.251,-0.002522419,-0.002799947,2.5E-07
"2018-09-14 22:00:00",6700,"CKVY",12.88,46.04,45.3,46.9,44.06,41.25,48.45,38.27,0.436,24.16,26.06,22.52,2.346,2.38,178.3,56.98,4.603,0,7.249,-0.001627954,-0.001515206,2.5E-07
"2018-09-14 22:05:00",6701,"CKVY",12.88,47.71,47.2,48.33,45.6,36.35,42.07,34.84,0.409,22.19,24.15,21.02,2.271,2.237,145.3,89.5,4.822,0,7.249,-0.001627954,-0.001515206,2.5E-07
"2018-09-14 22:10:00",6702,"CKVY",12.87,47.65,47.99,48.64,47.1,33.95,37.93,32.72,0.382,21.38,22.91,20.5,2.48,2.303,139.5,90.3,4.603,0,7.25,-0.001627954,-0.001515206,2.5E-07
"2018-09-14 22:15:00",6703,"CKVY",12.86,47.78,48.07,48.27,47.59,32.79,34.64,32.58,0.37,20.67,21.58,19.78,2.005,2.318,218.2,39.02,2.411,0,7.25,-0.000260892,0.0005954021,2.5E-07
"2018-09-14 22:20:00",6704,"CKVY",12.88,45.32,46.46,47.84,45.2,35.88,35.88,32.79,0.369,19.69,20.04,19.22,1.792,1.938,203.3,64.67,2.63,0,7.25,-0.000260892,0.0005954021,2.5E-07
"2018-09-14 22:25:00",6705,"CKVY",12.87,44.7,45.2,45.57,44.58,43.35,43.39,35.12,0.436,21.56,23.81,19.43,1.351,1.566,144.5,34.07,3.069,0,7.251,-0.000260892,0.0005954021,2.5E-07
"2018-09-14 22:30:00",6706,"CKVY",12.86,46.56,44.83,46.56,44.27,35.12,43.73,35.05,0.379,22.08,23.92,20.05,1.173,1.218,212.2,61.27,2.411,0,7.251,-0.00261267,-0.002930841,2.5E-07
"2018-09-14 22:35:00",6707,"CKVY",12.86,46.31,46.63,47.18,46.13,38.62,39.31,35.05,0.413,21.79,23.52,20.41,1.525,1.194,44.99,35.37,3.946,0,7.252,-0.00261267,-0.002930841,2.5E-07
"2018-09-14 22:40:00",6708,"CKVY",12.85,46.19,46.17,46.43,45.94,36.84,39.38,36.84,0.392,22.22,22.81,21.26,1.823,1.693,41.76,21.51,3.288,0,7.251,-0.00261267,-0.002930841,2.5E-07
"2018-09-14 22:45:00",6709,"CKVY",12.85,48.9,47.83,49.09,46.19,31.93,36.77,31.14,0.376,20.45,21.22,19.49,2.119,1.99,355.9,15.5,2.411,0,7.252,-0.002445324,-0.002645913,2.5E-07
"2018-09-14 22:50:00",6710,"CKVY",12.85,48.78,48.52,49.03,48.04,32.79,34.09,31.69,0.384,20.72,21.2,20.1,2.04,2.135,8.51,5.776,3.069,0,7.252,-0.002445324,-0.002645913,2.5E-07
"2018-09-14 22:55:00",6711,"CKVY",12.86,47.98,48.46,49.03,47.92,34.64,36.84,32.65,0.394,21.89,23.08,20.72,2.249,2.123,46.21,12.79,4.165,0,7.254,-0.002445324,-0.002645913,2.5E-07
"2018-09-14 23:00:00",6712,"CKVY",12.85,47.36,47.85,48.16,47.36,37.73,37.8,34.09,0.419,21.71,22.97,20.92,1.859,2.061,70.52,18.86,1.754,0,7.254,-0.0007794072,-0.0001308325,2.5E-07
"2018-09-14 23:05:00",6713,"CKVY",12.84,45.58,46.28,47.42,45.46,38.56,39.21,36.77,0.401,21.94,23.02,21.17,1.29,1.636,154.6,33.69,1.315,0,7.255,-0.0007794072,-0.0001308325,2.5E-07
"2018-09-14 23:10:00",6714,"CKVY",12.85,45.46,45.49,45.95,44.72,40.27,40.31,36.43,0.417,21.71,22.75,20.17,0.959,1.13,240.7,17.85,2.85,0,7.254,-0.0007794072,-0.0001308325,2.5E-07
"2018-09-14 23:15:00",6715,"CKVY",12.84,46.82,44.76,46.95,43.18,32.87,43.71,32.8,0.358,21.32,24.1,18.57,1.458,1.184,244.2,15.18,3.288,0,7.253,-0.003529229,-0.00437388,2.5E-07
"2018-09-14 23:20:00",6716,"CKVY",12.85,46.09,46.92,47.32,46.09,34.07,34.07,32.01,0.361,19.16,19.69,18.82,2.02,1.709,235.3,9.62,3.507,0,7.254,-0.003529229,-0.00437388,2.5E-07
"2018-09-14 23:25:00",6717,"CKVY",12.85,42.63,44.17,46.09,42.63,42.68,42.89,34.07,0.396,20.73,21.82,19.24,1.933,2.01,240.3,28.89,3.069,0,7.254,-0.003529229,-0.00437388,2.5E-07
"2018-09-14 23:30:00",6718,"CKVY",12.84,41.83,42.18,42.63,41.65,45.08,45.08,42.27,0.406,21.54,22.15,21.1,1.587,1.782,100.6,39.43,1.534,0,7.254,-0.001752694,-0.001647895,2.5E-07
"2018-09-14 23:35:00",6719,"CKVY",12.84,42.63,42.11,42.7,41.71,43.4,45.29,43.37,0.403,21.71,22.32,21.13,1.129,1.374,287.9,66.74,2.63,0,7.253,-0.001752694,-0.001647895,2.5E-07
"2018-09-14 23:40:00",6720,"CKVY",12.84,41.89,42.38,42.7,41.83,46.35,46.97,42.55,0.418,22.2,23.47,21.35,0.709,0.857,280.8,45.47,1.754,0,7.254,-0.001752694,-0.001647895,2.5E-07
"2018-09-14 23:45:00",6721,"CKVY",12.84,42.51,42.05,42.51,41.71,42.68,46.29,42.68,0.394,21.84,22.82,21.24,0.888,0.799,30.32,6.671,2.192,0,7.254,-0.004492403,-0.006029364,2.5E-07
"2018-09-14 23:50:00",6722,"CKVY",12.82,41.65,42.65,43.01,41.65,50.03,50.03,41.79,0.447,21.77,24.41,21.17,0.957,0.911,327.5,32.84,2.85,0,7.253,-0.004492403,-0.006029364,2.5E-07
"2018-09-14 23:55:00",6723,"CKVY",12.82,39.3,39.49,41.59,38.99,50.68,53.25,50.1,0.414,23.37,25.03,22.54,1.349,1.272,259.8,29.66,3.726,0,7.254,-0.004492403,-0.006029364,2.5E-07
"2018-09-15 00:00:00",6724,"CKVY",12.83,39.67,39.83,40.29,39.3,51.91,54.15,48.83,0.43,23.57,24.91,22.16,1.074,1.243,287,35.98,1.534,0,7.253,-0.004057916,-0.005339351,2.5E-07
"2018-09-15 00:05:00",6725,"CKVY",12.81,39.73,39.68,39.92,39.36,51.61,53.18,51.4,0.428,23.55,23.89,23.21,0.934,0.972,205.4,20.39,1.534,0,7.253,-0.004057916,-0.005339351,2.5E-07
"2018-09-15 00:10:00",6726,"CKVY",12.82,40.97,40.52,41.1,39.61,48.72,51.57,48.72,0.424,23.22,23.76,22.65,0.782,0.765,233.3,6.579,1.534,0,7.252,-0.004057916,-0.005339351,2.5E-07
"2018-09-15 00:15:00",6727,"CKVY",12.81,38.75,40.82,42.02,38.69,54.9,54.9,45.5,0.439,23.55,25.12,21.94,1.33,0.984,247.1,6.115,3.726,0,7.253,-0.004789314,-0.00658828,2.5E-07
"2018-09-15 00:20:00",6728,"CKVY",12.81,38.14,38.37,38.82,38.08,55.7,56.07,54.35,0.434,23.77,24.07,23.53,1.542,1.529,236.2,18.84,2.85,0,7.252,-0.004789314,-0.00658828,2.5E-07
"2018-09-15 00:25:00",6729,"CKVY",12.82,37.95,37.92,38.2,37.71,57.45,57.55,55.63,0.445,23.98,24.4,23.56,1.421,1.457,238.8,43.1,2.192,0,7.252,-0.004789314,-0.00658828,2.5E-07
"2018-09-15 00:30:00",6730,"CKVY",12.82,36.6,37.57,38.33,36.6,58.89,59.16,56.83,0.432,24.19,24.7,23.59,1.448,1.515,238.3,11.92,3.946,0,7.253,-0.00321695,-0.004018795,2.5E-07
"2018-09-15 00:35:00",6731,"CKVY",12.81,37.41,36.92,37.47,36.48,56.01,58.89,55.56,0.424,22.88,23.63,22.5,1.634,1.465,178.7,31.28,2.85,0,7.252,-0.00321695,-0.004018795,2.5E-07
"2018-09-15 00:40:00",6732,"CKVY",12.81,35.62,36.85,37.41,35.56,66.45,66.45,56.05,0.469,24.78,25.57,23.11,2.532,1.984,140.6,21.1,6.576,0,7.252,-0.00321695,-0.004018795,2.5E-07
"2018-09-15 00:45:00",6733,"CKVY",12.79,37.84,36.68,37.91,35.37,56.15,67.37,56.15,0.433,24.5,25.83,23.57,3.476,3.007,147.9,7.7,7.453,0,7.253,-0.002014871,-0.002202871,2.5E-07
"2018-09-15 00:50:00",6734,"CKVY",12.81,35.19,36.52,37.97,35.13,65.9,65.9,56.08,0.457,24.75,25.17,23.55,4.338,3.957,141.9,12.79,5.699,0,7.253,-0.002014871,-0.002202871,2.5E-07
"2018-09-15 00:55:00",6735,"CKVY",12.81,35,35.11,35.25,34.94,66.55,66.72,65.9,0.458,25.02,25.19,24.8,4.586,4.579,116.3,7.239,5.042,0,7.253,-0.002014871,-0.002202871,2.5E-07
"2018-09-15 01:00:00",6736,"CKVY",12.79,35.5,35.22,35.5,35,64.6,66.66,64.6,0.454,24.97,25.25,24.69,4.235,4.377,111.6,5.677,5.48,0,7.253,0.0003026168,0.0008603931,2.5E-07
"2018-09-15 01:05:00",6737,"CKVY",12.78,35.99,36.11,36.61,35.5,64.39,64.7,60.03,0.461,24.62,25.35,23.62,4.087,4.116,116.7,14.41,5.042,0,7.253,0.0003026168,0.0008603931,2.5E-07
"2018-09-15 01:10:00",6738,"CKVY",12.79,38.65,37.09,38.65,35.87,53.1,64.39,52.99,0.422,23.68,25.15,22.77,4.194,4.136,140.2,7.038,6.138,0,7.253,0.0003026168,0.0008603931,2.5E-07
"2018-09-15 01:15:00",6739,"CKVY",12.79,38.46,38.67,38.89,38.4,50.63,53.68,50.63,0.4,22.8,23.48,21.74,4.307,4.163,157.2,13.8,6.576,0,7.253,0.000926178,0.0017319,2.5E-07
"2018-09-15 01:20:00",6740,"CKVY",12.78,38.84,39.13,39.64,38.46,49.84,50.59,47.95,0.399,21.7,22.09,20.98,4.872,4.66,183.5,9.03,7.453,0,7.255,0.000926178,0.0017319,2.5E-07
"2018-09-15 01:25:00",6741,"CKVY",12.78,34.14,36.08,38.96,33.95,64.39,64.98,49.8,0.429,23.15,23.71,21.76,4.782,4.825,213.6,6.548,5.918,0,7.256,0.000926178,0.0017319,2.5E-07
"2018-09-15 01:30:00",6742,"CKVY",12.78,35.38,34.56,35.44,33.95,57.18,64.39,57.18,0.4,22.35,23.35,21.65,4.596,4.79,213.9,5.922,5.699,0,7.256,0.001746569,0.00271746,2.5E-07
"2018-09-15 01:35:00",6743,"CKVY",12.77,34.76,34.97,35.56,34.51,59.79,60.58,56.63,0.408,22.06,22.61,21.55,3.025,3.821,261.8,75.88,3.507,0,7.256,0.001746569,0.00271746,2.5E-07
"2018-09-15 01:40:00",6744,"CKVY",12.77,35.25,35.15,35.44,34.76,59.62,59.93,57.83,0.415,22.22,22.71,21.9,2.014,2.566,22.84,9.95,2.192,0,7.256,0.001746569,0.00271746,2.5E-07
"2018-09-15 01:45:00",6745,"CKVY",12.77,35.44,35.25,35.5,35,60.99,61.13,59.52,0.427,22.81,23.43,22.4,1.015,1.48,43.66,16.54,1.973,0,7.257,-0.001178318,-0.001035876,2.5E-07
"2018-09-15 01:50:00",6746,"CKVY",12.77,35.62,35.49,35.62,35.31,59.48,61.03,58.56,0.42,22.73,23.4,22.33,0.76,0.837,62.01,0.048,0.877,0,7.256,-0.001178318,-0.001035876,2.5E-07
"2018-09-15 01:55:00",6747,"CKVY",12.77,36.25,35.93,36.37,35.56,59.63,60,59.28,0.432,23.28,23.71,22.86,0.639,0.643,62.04,0.069,1.315,0,7.256,-0.001178318,-0.001035876,2.5E-07
"2018-09-15 02:00:00",6748,"CKVY",12.76,36.93,36.62,36.99,36.18,59.46,59.69,56.74,0.442,23.42,24.13,22.84,0.635,0.648,86.2,18.58,1.754,0,7.257,-0.005068067,-0.007211916,2.5E-07
"2018-09-15 02:05:00",6749,"CKVY",12.75,36,36.6,37.05,36,64.44,65.4,58.02,0.462,24.84,25.95,23.49,1.002,0.784,104.4,3.88,1.754,0,7.257,-0.005068067,-0.007211916,2.5E-07
"2018-09-15 02:10:00",6750,"CKVY",12.75,35.51,35.73,36.01,35.39,63.61,67.7,61.18,0.447,24.82,26.23,23.7,1.341,1.194,93.4,9.76,2.85,0,7.258,-0.005068067,-0.007211916,2.5E-07
"2018-09-15 02:15:00",6751,"CKVY",12.75,36.19,35.95,36.38,35.39,58.43,63.58,57.26,0.422,23.22,24.39,22.55,1.468,1.406,132.9,15.29,1.973,0,7.256,-0.004100991,-0.005497303,2.5E-07
"2018-09-15 02:20:00",6752,"CKVY",12.75,35.39,35.74,36.26,35.33,57.3,60.08,56.44,0.401,22.56,23.47,21.46,1.302,1.456,166.7,15.97,1.754,0,7.257,-0.004100991,-0.005497303,2.5E-07
"2018-09-15 02:25:00",6753,"CKVY",12.74,34.78,35.29,35.58,34.78,57.17,58.23,53.35,0.39,21.32,22.15,20.19,1.075,1.094,237.4,40.79,3.507,0,7.257,-0.004100991,-0.005497303,2.5E-07
"2018-09-15 02:30:00",6754,"CKVY",12.74,34.16,34.1,34.78,33.79,60.46,60.91,57.23,0.403,21.52,22,20.94,1.345,1.216,277.3,12.58,3.069,0,7.258,-0.003608045,-0.004699603,2.5E-07
"2018-09-15 02:35:00",6755,"CKVY",12.74,34.78,34.46,34.9,34.1,59.02,60.5,59.02,0.403,21.91,22.06,21.75,1.635,1.501,285.5,13.03,2.85,0,7.257,-0.003608045,-0.004699603,2.5E-07
"2018-09-15 02:40:00",6756,"CKVY",12.74,35.15,35.01,35.21,34.72,58.82,59.12,58.44,0.408,22.07,22.28,21.87,1.361,1.59,251.5,11.54,1.315,0,7.257,-0.003608045,-0.004699603,2.5E-07
"2018-09-15 02:45:00",6757,"CKVY",12.74,35.03,35.02,35.21,34.84,58.99,60.33,58.51,0.407,22.26,22.67,21.89,0.708,1.012,239,23.74,1.754,0,7.258,-0.003386014,-0.004339071,2.5E-07
"2018-09-15 02:50:00",6758,"CKVY",12.73,35.03,34.93,35.15,34.72,58.85,59.95,58.37,0.406,22.1,22.45,21.78,0.506,0.497,279.5,11.56,1.754,0,7.258,-0.003386014,-0.004339071,2.5E-07
"2018-09-15 02:55:00",6759,"CKVY",12.73,35.34,35.16,35.4,34.97,58.78,59.19,58.4,0.41,22.21,22.55,21.91,0.762,0.63,251.2,6.969,2.192,0,7.258,-0.003386014,-0.004339071,2.5E-07
"2018-09-15 03:00:00",6760,"CKVY",12.73,35.22,35.27,35.46,35.09,58.23,58.92,57.82,0.405,22.04,22.47,21.79,0.9,0.919,242,9.76,2.192,0,7.259,-0.005045388,-0.007200645,2.5E-07
"2018-09-15 03:05:00",6761,"CKVY",12.72,35.77,35.37,35.77,35.09,55.83,58.27,55.69,0.397,21.68,22.09,21.2,0.694,0.826,209.9,17.39,1.315,0,7.259,-0.005045388,-0.007200645,2.5E-07
"2018-09-15 03:10:00",6762,"CKVY",12.72,35.9,35.97,36.15,35.71,56.45,57.41,55.83,0.403,22.14,22.52,21.49,0.571,0.634,178.7,15.78,1.315,0,7.259,-0.005045388,-0.007200645,2.5E-07
"2018-09-15 03:15:00",6763,"CKVY",12.72,33.56,34.8,35.9,33.56,71.7,72.42,56.52,0.466,23.66,25.88,21.87,1.007,0.676,152.4,14.95,3.288,0,7.26,-0.004996026,-0.007101081,2.5E-07
"2018-09-15 03:20:00",6764,"CKVY",12.72,31.39,32.47,33.68,31.27,76.82,76.82,71.26,0.458,25.18,25.52,24.84,1.608,1.342,142.8,6.658,3.069,0,7.26,-0.004996026,-0.007101081,2.5E-07
"2018-09-15 03:25:00",6765,"CKVY",12.71,31.27,30.8,31.39,30.47,74.28,77.54,74.28,0.44,24.36,25,23.92,1.824,1.734,132.6,14.54,2.63,0,7.26,-0.004996026,-0.007101081,2.5E-07
"2018-09-15 03:30:00",6766,"CKVY",12.71,32.88,32.23,32.88,31.21,67.2,74.18,67.2,0.425,23.38,24.08,22.9,1.965,1.948,140.1,12.25,3.507,0,7.259,-0.003206172,-0.004062201,2.5E-07
"2018-09-15 03:35:00",6767,"CKVY",12.69,33.56,33.41,33.87,32.82,63.67,67.2,62.5,0.414,22.78,23.32,22.27,1.824,1.934,163,56.84,3.507,0,7.26,-0.003206172,-0.004062201,2.5E-07
"2018-09-15 03:40:00",6768,"CKVY",12.7,34.42,33.93,34.55,33.43,60.65,64.29,60.65,0.408,22.56,22.79,22.23,1.93,1.897,327.9,15.84,2.411,0,7.26,-0.003206172,-0.004062201,2.5E-07
"2018-09-15 03:45:00",6769,"CKVY",12.69,34.79,34.59,34.92,34.36,57.38,60.92,56.94,0.392,21.94,22.46,21.06,1.465,1.674,244.9,25.26,2.411,0,7.26,-0.002566049,-0.003060074,2.5E-07
"2018-09-15 03:50:00",6770,"CKVY",12.69,34.3,34.4,34.86,34.11,61.13,61.13,57.42,0.409,21.86,22.34,21.26,1.053,1.166,102.7,55.08,1.315,0,7.261,-0.002566049,-0.003060074,2.5E-07
"2018-09-15 03:55:00",6771,"CKVY",12.69,34.55,34.42,34.67,34.18,60.51,61.4,59.13,0.409,22.02,22.56,21.4,1.02,0.97,39.93,8.62,2.85,0,7.262,-0.002566049,-0.003060074,2.5E-07
"2018-09-15 04:00:00",6772,"CKVY",12.68,34.92,34.79,35.04,34.55,60.99,63.02,60.58,0.419,23.11,23.54,22.32,1.251,1.158,52.12,6.308,2.85,0,7.261,-0.003995122,-0.005354646,2.5E-07
"2018-09-15 04:05:00",6773,"CKVY",12.68,35.16,35.04,35.16,34.86,58.62,60.99,58.62,0.406,22.57,23.02,22.08,1.289,1.364,75.29,21.59,1.973,0,7.262,-0.003995122,-0.005354646,2.5E-07
"2018-09-15 04:10:00",6774,"CKVY",12.68,35.17,35.34,35.54,35.04,57.9,58.65,56.39,0.401,21.69,22.19,21.36,0.963,1.127,174.7,48.23,1.754,0,7.263,-0.003995122,-0.005354646,2.5E-07
"2018-09-15 04:15:00",6775,"CKVY",12.67,34.79,35.02,35.17,34.79,57.35,58.41,56.83,0.392,21.49,22.05,21.19,0.674,0.792,166.4,13.39,1.754,0,7.262,-0.003988595,-0.005333403,2.5E-07
"2018-09-15 04:20:00",6776,"CKVY",12.67,33.43,34.26,34.92,33.37,62.26,62.26,57.31,0.403,21.58,21.99,21.2,1.312,0.893,198.8,10.45,3.946,0,7.264,-0.003988595,-0.005333403,2.5E-07
"2018-09-15 04:25:00",6777,"CKVY",12.66,32.08,32.73,33.43,31.95,65.87,65.87,62.26,0.404,21.94,22.15,21.75,1.683,1.487,188.9,14.12,2.85,0,7.263,-0.003988595,-0.005333403,2.5E-07
"2018-09-15 04:30:00",6778,"CKVY",12.66,30.6,31.24,32.02,30.6,71.2,71.37,65.87,0.411,22.38,22.8,21.83,2.16,1.925,164.2,2.21,2.85,0,7.264,-0.003273929,-0.004186861,2.5E-07
"2018-09-15 04:35:00",6779,"CKVY",12.65,30.85,30.64,30.97,30.42,71.03,72.64,71.03,0.414,22.7,22.87,22.37,1.767,2.027,181.6,18.16,2.192,0,7.263,-0.003273929,-0.004186861,2.5E-07
"2018-09-15 04:40:00",6780,"CKVY",12.65,30.54,31.2,31.59,30.48,72.81,72.81,68.86,0.419,22.81,23.17,22.43,1.624,1.696,216.8,20.21,2.85,0,7.263,-0.003273929,-0.004186861,2.5E-07
"2018-09-15 04:45:00",6781,"CKVY",12.65,29.98,30,30.54,29.67,76.63,76.63,72.78,0.431,23.04,23.65,22.67,1.522,1.585,231.2,4.992,2.63,0,7.262,-0.002943242,-0.003668633,2.5E-07
"2018-09-15 04:50:00",6782,"CKVY",12.64,30.29,30.08,30.36,29.92,75.56,76.97,75.53,0.431,23.61,23.76,23.44,1.327,1.443,235.7,4.25,1.534,0,7.262,-0.002943242,-0.003668633,2.5E-07
"2018-09-15 04:55:00",6783,"CKVY",12.64,30.6,30.49,30.73,30.23,72.95,75.7,72.95,0.421,23.45,23.72,22.97,0.915,1.17,235.4,7.823,0,0,7.262,-0.002943242,-0.003668633,2.5E-07
"2018-09-15 05:00:00",6784,"CKVY",12.64,31.41,31.08,31.47,30.6,69.76,72.88,69.38,0.416,22.63,23.07,22.31,0.331,0.632,207.9,0.691,0.877,0,7.262,-0.004023312,-0.005468959,2.5E-07
"2018-09-15 05:05:00",6785,"CKVY",12.63,31.84,31.6,31.96,31.22,68.07,69.76,67.97,0.413,22.64,22.88,22.42,0.251,0.265,77.33,38.97,1.973,0,7.262,-0.004023312,-0.005468959,2.5E-07
"2018-09-15 05:10:00",6786,"CKVY",12.62,32.52,32.22,32.52,31.78,67.73,68.83,66.6,0.422,22.76,23.07,22.36,0.498,0.36,54.93,15.2,1.534,0,7.263,-0.004023312,-0.005468959,2.5E-07
"2018-09-15 05:15:00",6787,"CKVY",12.61,32.58,32.55,32.7,32.4,68.83,70.55,67.73,0.43,23.54,24.08,22.99,0.597,0.517,60.47,7.304,1.096,0,7.263,-0.005544433,-0.008309924,2.5E-07
"2018-09-15 05:20:00",6788,"CKVY",12.62,32.7,32.49,32.7,32.27,67.87,69.83,67.87,0.426,23.55,23.77,23.24,0.454,0.517,45.08,32.01,0.877,0,7.264,-0.005544433,-0.008309924,2.5E-07
"2018-09-15 05:25:00",6789,"CKVY",12.61,30.73,32.38,33.38,30.66,71.54,71.54,64.64,0.415,22.72,23.36,22.21,0.673,0.506,247.5,14.56,3.069,0,7.263,-0.005544433,-0.008309924,2.5E-07
"2018-09-15 05:30:00",6790,"CKVY",12.61,30.48,30.18,30.73,29.86,75.63,77.25,71.58,0.434,23.39,23.87,22.56,1.434,1.041,261.7,2.612,3.507,0,7.264,-0.004809232,-0.00688449,2.5E-07
"2018-09-15 05:35:00",6791,"CKVY",12.61,31.1,31.09,31.47,30.36,70.86,75.56,70.34,0.417,23.22,23.74,22.55,2.28,1.865,266.2,11.12,3.507,0,7.264,-0.004809232,-0.00688449,2.5E-07
"2018-09-15 05:40:00",6792,"CKVY",12.61,30.85,31.06,31.28,30.79,75.87,75.91,70.86,0.442,23.58,24.22,22.7,2.494,2.457,279.6,10.27,2.63,0,7.264,-0.004809232,-0.00688449,2.5E-07
"2018-09-15 05:45:00",6793,"CKVY",12.6,33.2,31.94,33.2,30.85,64.16,75.87,64.16,0.411,23.08,24.21,22.23,2.11,2.368,284.2,8.09,2.411,0,7.265,-0.002357459,-0.002765147,2.5E-07
"2018-09-15 05:50:00",6794,"CKVY",12.59,32.21,33.24,34.07,32.15,66.36,66.36,60.97,0.409,22.25,22.61,21.74,1.565,1.819,347.4,50.96,1.754,0,7.266,-0.002357459,-0.002765147,2.5E-07
"2018-09-15 05:55:00",6795,"CKVY",12.6,31.53,31.75,32.21,31.47,72.23,73.5,66.36,0.433,23.42,24.2,22.2,1.101,1.344,102,10.77,1.315,0,7.266,-0.002357459,-0.002765147,2.5E-07
"2018-09-15 06:00:00",6796,"CKVY",12.59,31.6,31.43,31.84,31.04,70.48,73.23,70.38,0.424,23.32,23.65,22.99,0.827,0.953,100.8,0.943,1.754,0,7.266,-0.00350397,-0.004561498,0.001649559
"2018-09-15 06:05:00",6797,"CKVY",12.58,32.03,31.81,32.1,31.47,66.06,71.59,66.06,0.404,23.13,23.62,21.97,0.52,0.694,100.4,0.034,1.096,0,7.266,-0.00350397,-0.004561498,0.001649559
"2018-09-15 06:10:00",6798,"CKVY",12.58,34.2,33.15,34.26,31.97,58.47,66.81,58.26,0.39,21.8,22.48,20.9,0.724,0.597,306.8,52.81,3.069,0,7.266,-0.00350397,-0.004561498,0.001649559
"2018-09-15 06:15:00",6799,"CKVY",12.59,33.03,33.87,34.26,32.96,65.75,65.75,58.43,0.419,21.66,22.85,21.14,0.958,0.782,250.8,11.3,2.411,0,7.267,-0.004855142,-0.006927653,0.008369631
"2018-09-15 06:20:00",6800,"CKVY",12.58,30.68,31.82,33.09,30.61,72.52,72.52,65.75,0.42,22.9,23.44,22.51,1.817,1.363,249.4,3.206,3.069,0,7.267,-0.004855142,-0.006927653,0.008369631
"2018-09-15 06:25:00",6801,"CKVY",12.57,30.06,30.04,30.74,29.69,76.61,77.98,72.48,0.432,23.25,23.86,22.81,2.248,2.015,236,7.58,3.726,0,7.268,-0.004855142,-0.006927653,0.008369631
"2018-09-15 06:30:00",6802,"CKVY",12.58,29.01,29.53,30,28.88,76.19,76.74,74.75,0.412,22.89,23.52,22.17,2.328,2.433,171,61.62,3.726,0,7.268,0.002219656,0.003819998,0.02119742
"2018-09-15 06:35:00",6803,"CKVY",12.58,29.63,29.36,29.75,28.88,78.39,80.2,76.23,0.435,23.51,23.97,22.39,1.974,2.216,126.4,12.85,3.069,0,7.269,0.002219656,0.003819998,0.02119742
"2018-09-15 06:40:00",6804,"CKVY",12.56,29.87,29.56,29.93,29.38,76.71,78.87,76.71,0.43,23.6,23.76,23.4,1.141,1.587,117.1,24.21,0.658,0,7.269,0.002219656,0.003819998,0.02119742
"2018-09-15 06:45:00",6805,"CKVY",12.58,30.86,30.56,31.11,29.81,73.45,76.71,73.31,0.428,23.53,24.48,23.15,0.972,0.887,60.56,17.04,2.63,0.02842958,7.268,0.0015946,0.002715759,0.04842224
"2018-09-15 06:50:00",6806,"CKVY",12.58,30.74,30.75,31.11,30.43,72.07,75.71,71.73,0.418,23.29,23.87,22.78,1.133,1.026,25.89,8.92,3.069,0.1571863,7.268,0.0015946,0.002715759,0.04842224
"2018-09-15 06:55:00",6807,"CKVY",12.57,31.67,30.98,31.73,30.61,70.42,74.24,70.42,0.424,23.28,23.73,22.83,1.587,1.373,31.37,6.638,2.192,0.4802755,7.268,0.0015946,0.002715759,0.04842224
"2018-09-15 07:00:00",6808,"CKVY",12.57,32.1,31.91,32.16,31.6,68.74,71.45,68.74,0.422,23.37,23.76,22.95,1.265,1.519,41.21,1.592,1.315,1.115634,7.269,0.001848211,0.003050936,0.0877208
"2018-09-15 07:05:00",6809,"CKVY",12.57,32.16,32.08,32.22,31.91,69.94,69.94,68.16,0.43,23.09,23.47,22.7,0.57,0.891,41.56,0.127,0,2.103462,7.269,0.001848211,0.003050936,0.0877208
"2018-09-15 07:10:00",6810,"CKVY",12.57,32.41,32.37,32.53,32.1,69.08,70.53,69.08,0.429,23.68,23.95,23.36,0.102,0.329,41.6,0.042,0.438,3.48008,7.269,0.001848211,0.003050936,0.0877208
"2018-09-15 07:15:00",6811,"CKVY",12.57,32.35,32.51,32.72,32.28,73.69,73.69,68.64,0.456,24.05,24.95,23.22,0.004,0.019,41.61,0.095,0,5.280319,7.269,0.00143943,0.001935245,0.1310853
"2018-09-15 07:20:00",6812,"CKVY",12.58,31.98,32.18,32.47,31.91,73.24,73.82,71.25,0.447,24.3,25.02,23.92,0.01,0.008,41.72,0.107,0.438,7.817211,7.269,0.00143943,0.001935245,0.1310853
"2018-09-15 07:25:00",6813,"CKVY",12.59,30.99,31.41,32.1,30.86,72.55,73.65,71.8,0.425,23.64,24.51,22.9,0.131,0.065,277,78.28,1.534,11.95739,7.27,0.00143943,0.001935245,0.1310853
"2018-09-15 07:30:00",6814,"CKVY",12.62,31.73,32.67,34.2,30.92,71.9,72.62,61.73,0.434,22.95,23.76,22,1.145,0.644,257.1,32.22,5.699,22.18863,7.27,0.00410276,0.004599415,0.176319
"2018-09-15 07:35:00",6815,"CKVY",12.65,31.86,31.63,31.86,31.42,73.31,73.96,71.93,0.445,24.13,24.39,23.72,1.705,1.461,244,6.77,2.411,43.89148,7.271,0.00410276,0.004599415,0.176319
"2018-09-15 07:40:00",6816,"CKVY",12.67,32.91,32.29,32.97,31.79,69.91,73.52,69.91,0.443,24.27,24.49,23.92,1.665,1.71,258.2,11.25,1.096,69.51205,7.274,0.00410276,0.004599415,0.176319
"2018-09-15 07:45:00",6817,"CKVY",12.72,35.07,33.99,35.13,32.84,67.95,69.94,66.82,0.469,24.61,25.63,24.1,0.764,1.222,178.7,19.71,1.096,94.11266,7.275,0.0106562,0.01263668,0.2219994
"2018-09-15 07:50:00",6818,"CKVY",12.78,36.93,36.2,36.99,35.07,64.45,68.37,64.45,0.479,26.04,26.54,25.58,0.21,0.454,123,5.563,0.438,112.2224,7.277,0.0106562,0.01263668,0.2219994
"2018-09-15 07:55:00",6819,"CKVY",12.85,38.84,38.17,38.91,36.99,61.74,64.45,60.46,0.495,26.24,27.01,25.61,0.174,0.169,79.24,46.56,1.096,130.2368,7.28,0.0106562,0.01263668,0.2219994
"2018-09-15 08:00:00",6820,"CKVY",12.95,40.76,39.66,40.82,38.78,52.84,61.67,52.77,0.456,25.66,26.86,24.74,0.116,0.142,62.55,16.09,1.096,148.0834,7.283,0.0156086,0.01700316,0.267139
"2018-09-15 08:05:00",6821,"CKVY",13.09,41.25,41.68,42.06,40.7,46.86,52.91,46.86,0.413,24.84,25.53,22.48,0.36,0.191,104.1,28.31,1.754,163.1705,7.285,0.0156086,0.01700316,0.267139
"2018-09-15 08:10:00",6822,"CKVY",13.11,39.95,40.47,41.31,39.89,64.27,64.45,46.62,0.538,26.3,29.04,22.24,0.788,0.615,152.2,11.08,2.411,158.4695,7.288,0.0156086,0.01700316,0.267139
"2018-09-15 08:15:00",6823,"CKVY",13.16,39.77,39.85,40.01,39.64,61.15,64.24,59.64,0.508,27.59,28.86,26.88,0.845,0.792,155.8,19.62,1.315,136.8562,7.29,0.01561042,0.01752376,0.3121242
"2018-09-15 08:20:00",6824,"CKVY",13.38,40.94,40.19,40.94,39.7,56.82,61.7,55.44,0.494,27.14,27.82,25.87,0.674,0.813,143.2,21.65,1.315,115.8337,7.291,0.01561042,0.01752376,0.3121242
"2018-09-15 08:25:00",6825,"CKVY",13.58,41.49,41.24,41.68,40.75,55.58,56.78,53.28,0.494,26.32,27.1,25.5,0.549,0.548,128.3,18.16,1.973,128.1225,7.292,0.01561042,0.01752376,0.3121242
"2018-09-15 08:30:00",6826,"CKVY",13.94,43.22,42.39,43.22,41.43,49.05,56.54,48.77,0.466,26.58,27.65,25.13,0.68,0.596,145.1,13.6,1.754,165.9589,7.293,0.02257228,0.02515804,0.3560517
"2018-09-15 08:35:00",6827,"CKVY",13.87,44.33,43.85,44.39,43.15,45.27,50.28,45.27,0.449,25.61,26.47,24.48,1.036,0.845,140.1,21.53,2.192,213.0199,7.295,0.02257228,0.02515804,0.3560517
"2018-09-15 08:40:00",6828,"CKVY",13.55,44.14,44.08,44.39,43.83,46.71,46.95,44.48,0.46,24.52,25.11,23.86,0.906,1.044,124.1,13.02,1.754,222.941,7.297,0.02257228,0.02515804,0.3560517
"2018-09-15 08:45:00",6829,"CKVY",13.64,43.03,43.31,44.2,42.91,47.98,48.91,46.71,0.452,25,25.28,24.68,1.08,1.035,139.8,10.34,2.411,182.0203,7.297,0.0226747,0.02617696,0.3997885
"2018-09-15 08:50:00",6830,"CKVY",13.83,44.26,43.61,44.26,43.03,45.78,47.95,45.58,0.453,24.42,24.8,23.98,1.091,1.061,177.8,18.93,2.192,159.1446,7.298,0.0226747,0.02617696,0.3997885
"2018-09-15 08:55:00",6831,"CKVY",13.76,45.99,45.15,46.05,44.14,41.9,46.16,41.9,0.442,24.62,25.09,23.94,1.274,1.161,160.8,13.63,2.411,174.9438,7.298,0.0226747,0.02617696,0.3997885
"2018-09-15 09:00:00",6832,"CKVY",13.64,47.4,46.7,47.53,45.99,39.7,41.9,39.39,0.442,24.04,24.32,23.75,1.247,1.274,156.4,19.29,2.192,231.6915,7.299,0.03256608,0.03732523,0.4414689
"2018-09-15 09:05:00",6833,"CKVY",13.69,48.02,47.79,48.02,47.4,41.35,41.52,39.46,0.471,24.9,25.74,24.11,1.193,1.25,150.7,16.95,3.069,255.0782,7.301,0.03256608,0.03732523,0.4414689
"2018-09-15 09:10:00",6834,"CKVY",13.68,48.02,48.01,48.21,47.84,41.35,41.76,39.84,0.471,25.15,25.9,24.66,1.232,1.185,141.6,29.18,2.411,249.3593,7.302,0.03256608,0.03732523,0.4414689
"2018-09-15 09:15:00",6835,"CKVY",13.66,49.25,48.45,49.25,47.83,41.82,43.81,40.66,0.499,26.57,27.89,25.26,1.602,1.403,171,16.7,3.507,246.774,7.304,0.03815202,0.04380276,0.4801009
"2018-09-15 09:20:00",6836,"CKVY",13.64,50.36,49.78,50.42,49.18,38.39,41.82,36.98,0.477,25.68,27.17,24.59,1.725,1.693,181.1,32.29,3.507,288.636,7.305,0.03815202,0.04380276,0.4801009
"2018-09-15 09:25:00",6837,"CKVY",13.63,51.53,51.07,51.84,50.23,35.57,39,34.95,0.462,25.95,26.79,24.87,1.793,1.757,129.8,21.64,3.069,322.9842,7.307,0.03815202,0.04380276,0.4801009
"2018-09-15 09:30:00",6838,"CKVY",13.65,50.59,50.75,51.59,50.16,38.11,38.18,35.6,0.478,25.45,26.16,24.71,1.697,1.747,135.6,14.92,3.069,326.1157,7.308,0.04459919,0.05212887,0.5172574
"2018-09-15 09:35:00",6839,"CKVY",13.63,52.37,51.71,52.43,50.65,35.42,39.55,34.16,0.475,26.25,27.33,24.87,1.736,1.673,133.5,17.84,3.288,300.8723,7.309,0.04459919,0.05212887,0.5172574
"2018-09-15 09:40:00",6840,"CKVY",13.62,54.03,52.79,54.16,52.18,32.88,36.45,32.88,0.468,26.03,26.77,25.4,1.752,1.796,127.4,17.11,3.288,286.7528,7.309,0.04459919,0.05212887,0.5172574
"2018-09-15 09:45:00",6841,"CKVY",13.61,54.65,54.63,54.96,53.97,31.17,33.5,30.31,0.454,25.48,26.5,24.09,1.826,1.786,129.9,20.52,3.726,343.5099,7.31,0.05542931,0.06414577,0.5520255
"2018-09-15 09:50:00",6842,"CKVY",13.59,55.39,55.04,55.39,54.53,30.2,32.06,29.55,0.452,24.7,25.88,23.81,1.961,1.849,131.3,24.91,3.946,394.1611,7.311,0.05542931,0.06414577,0.5520255
"2018-09-15 09:55:00",6843,"CKVY",13.58,56.68,55.97,56.69,55.27,27.59,30.48,27.56,0.433,24.06,25.06,23.05,2.31,2.079,118.2,13.32,4.603,452.5051,7.313,0.05542931,0.06414577,0.5520255
"2018-09-15 10:00:00",6844,"CKVY",13.59,57.73,56.89,57.73,56.5,30.89,31.16,26.63,0.503,25.19,27.23,22.7,2.228,2.26,128.6,24.83,3.507,469.0579,7.315,0.07097356,0.0822866,0.5854222
"2018-09-15 10:05:00",6845,"CKVY",13.58,57.48,57.35,57.73,57.05,31.64,32.95,30.85,0.511,27.73,28.48,27.07,1.986,2.197,29.5,36.51,2.85,481.5833,7.316,0.07097356,0.0822866,0.5854222
"2018-09-15 10:10:00",6846,"CKVY",13.56,59.94,58.99,59.94,57.42,27.18,31.71,26.87,0.479,26.93,28.19,25.67,1.76,1.881,91.3,33.47,4.165,491.7098,7.317,0.07097356,0.0822866,0.5854222
"2018-09-15 10:15:00",6847,"CKVY",13.57,61.54,60.95,61.6,59.81,25.77,28.75,25.77,0.481,27.22,28.59,25.73,1.63,1.672,117.1,27.15,3.288,497.1526,7.319,0.07758181,0.08920952,0.6130888
"2018-09-15 10:20:00",6848,"CKVY",13.57,62.77,62.15,63.01,61.47,23.19,28.14,20.24,0.452,25.8,28.42,20.9,2.127,1.827,127,20.94,5.042,509.1958,7.32,0.07758181,0.08920952,0.6130888
"2018-09-15 10:25:00",6849,"CKVY",13.56,63.87,62.88,63.87,62.39,22.33,24.5,21.14,0.452,24.15,25.86,22.23,2.635,2.417,112.1,19.61,5.261,524.3528,7.321,0.07758181,0.08920952,0.6130888
"2018-09-15 10:30:00",6850,"CKVY",13.56,64.23,64.18,64.67,63.62,22.85,22.85,21.47,0.468,24.82,25.52,24.14,3.326,2.978,118,15.64,5.918,542.8108,7.322,0.08977781,0.1049373,0.6419302
"2018-09-15 10:35:00",6851,"CKVY",13.55,66.44,65.12,66.5,63.91,21.16,24.66,20.65,0.469,26.39,27.73,24.94,3.792,3.569,127.6,15.87,6.357,554.8155,7.323,0.08977781,0.1049373,0.6419302
"2018-09-15 10:40:00",6852,"CKVY",13.55,67.55,66.82,67.55,66.26,20.44,21.95,20.03,0.47,25.56,26.98,24.35,4.074,3.935,140.1,11.73,7.014,566.8791,7.324,0.08977781,0.1049373,0.6419302
"2018-09-15 10:45:00",6853,"CKVY",13.54,68.72,68.23,68.85,67.12,20.68,21.4,19.21,0.496,26.13,27.52,25.04,4.295,4.192,141.5,17.27,6.576,578.4215,7.325,0.1037238,0.1259881,0.6649979
"2018-09-15 10:50:00",6854,"CKVY",13.53,69.89,69.45,69.89,68.78,22.91,22.94,18.8,0.571,27.27,30.38,24.83,4.332,4.298,140.6,14.03,6.576,589.5101,7.326,0.1037238,0.1259881,0.6649979
"2018-09-15 10:55:00",6855,"CKVY",13.53,71.48,70.74,71.73,69.88,18.52,22.91,17.08,0.488,26.52,30.4,24.63,4.268,4.298,147.2,15.99,6.795,600.1979,7.326,0.1037238,0.1259881,0.6649979
"2018-09-15 11:00:00",6856,"CKVY",13.53,73.08,72.44,73.08,71.36,14.98,18.76,14.88,0.416,24.53,26.92,22.3,4.482,4.372,154.6,15.17,7.672,610.8972,7.326,0.1152274,0.1412994,0.6857486
"2018-09-15 11:05:00",6857,"CKVY",13.51,72.58,72.92,73.45,72.45,14.95,17.14,12.96,0.408,22.44,25.81,19.08,5.009,4.703,148.4,10.92,9.21,621.3548,7.326,0.1152274,0.1412994,0.6857486
"2018-09-15 11:10:00",6858,"CKVY",13.5,73.81,73.09,73.99,72.33,14.61,15.64,13.58,0.416,21.95,23.7,20.03,5.791,5.398,151.7,13.98,9.86,631.4824,7.327,0.1152274,0.1412994,0.6857486
"2018-09-15 11:15:00",6859,"CKVY",13.5,74.05,73.91,74.3,73.19,13.99,15.02,12.69,0.401,21.01,23.33,19.25,6.57,6.205,154.9,11.17,11.4,641.6403,7.327,0.1278544,0.1608247,0.7071615
"2018-09-15 11:20:00",6860,"CKVY",13.5,74.22,74.46,74.91,73.86,13.92,15.39,12.55,0.402,21.74,24.5,19.66,6.839,6.696,164.6,15.49,10.96,651.8605,7.327,0.1278544,0.1608247,0.7071615
"2018-09-15 11:25:00",6861,"CKVY",13.49,75.13,74.71,75.38,74.15,13.68,15.25,12.65,0.407,22.12,24.46,19.65,6.856,6.721,158,14.81,10.96,660.7889,7.328,0.1278544,0.1608247,0.7071615
"2018-09-15 11:30:00",6862,"CKVY",13.48,74.88,74.92,75.37,74.39,13.4,15.22,13.09,0.396,22.7,24.85,20.94,6.918,6.85,149.7,11.39,10.96,667.2928,7.327,0.1376759,0.1770531,0.7212868
"2018-09-15 11:35:00",6863,"CKVY",13.48,75.62,75.58,76.18,74.7,13.5,15.01,13.23,0.409,22.93,24.77,21.55,7.315,7.122,168.3,13.19,11.4,668.7154,7.327,0.1376759,0.1770531,0.7212868
"2018-09-15 11:40:00",6864,"CKVY",13.48,76.85,76.08,76.98,75.43,14.67,15.39,12.99,0.462,23.52,25.96,21.24,7.196,7.453,175.4,13.5,9.64,676.9286,7.327,0.1376759,0.1770531,0.7212868
"2018-09-15 11:45:00",6865,"CKVY",13.46,77.09,76.77,77.1,76.42,14.22,15.46,13.33,0.452,24.35,26.26,22.92,7.067,7.27,180.8,15.43,12.06,683.369,7.327,0.1459752,0.1884255,0.7311426
"2018-09-15 11:50:00",6866,"CKVY",13.47,76.95,76.51,77.21,75.85,14.6,15.35,12.89,0.461,23.97,26.17,22.03,7.051,7.106,174,18.72,11.84,697.3069,7.326,0.1459752,0.1884255,0.7311426
"2018-09-15 11:55:00",6867,"CKVY",13.47,77.44,77.32,77.81,76.82,13.64,14.91,12.88,0.438,24.36,25.97,22.71,7.223,6.902,182,20.05,14.03,701.2665,7.326,0.1459752,0.1884255,0.7311426
"2018-09-15 12:00:00",6868,"CKVY",13.46,77.49,77.51,77.93,77.06,15.14,15.28,12.99,0.488,24.36,26.5,22.91,7.178,7.188,155.6,23.88,11.62,711.302,7.326,0.1494538,0.1917112,0.7382448
"2018-09-15 12:05:00",6869,"CKVY",13.45,80.2,78.67,80.3,77.43,14.19,15.76,13.26,0.499,26,29.38,23.72,7.502,7.238,171.1,16.66,16.66,717.2935,7.325,0.1494538,0.1917112,0.7382448
"2018-09-15 12:10:00",6870,"CKVY",13.45,80.5,80,80.6,79.16,13.4,14.32,12.2,0.476,25.38,27.39,23.09,10.16,9.07,181.2,13.53,26.08,728.5196,7.325,0.1494538,0.1917112,0.7382448
"2018-09-15 12:15:00",6871,"CKVY",13.44,80.4,79.92,80.7,79.28,12.57,14.12,12.2,0.445,25.29,26.78,23.62,11.78,10.95,200.5,12.45,19.51,733.9828,7.325,0.1643304,0.2165831,0.7412218
"2018-09-15 12:20:00",6872,"CKVY",13.44,79.52,80,80.6,79.4,12.81,13.43,11.99,0.441,23.96,25.82,22.63,12.83,12.46,192,17.08,29.59,738.4959,7.324,0.1643304,0.2165831,0.7412218
"2018-09-15 12:25:00",6873,"CKVY",13.43,80.7,80.4,80.8,79.52,12.4,13.02,11.92,0.443,24.11,24.77,23.02,13.05,12.7,171.3,13.98,24.33,739.3151,7.324,0.1643304,0.2165831,0.7412218
"2018-09-15 12:30:00",6874,"CKVY",13.43,80.5,80.4,80.9,79.99,12.43,12.85,11.54,0.441,23.52,24.93,22.09,14.76,13.82,176.3,11.87,26.74,737.3372,7.323,0.1807831,0.249323,0.7435126
"2018-09-15 12:35:00",6875,"CKVY",13.42,80.4,80.8,81.4,80.2,12.09,12.81,11.51,0.428,23.81,25.34,22.45,16.46,15.5,175.9,13.06,28.06,738.1312,7.322,0.1807831,0.249323,0.7435126
"2018-09-15 12:40:00",6876,"CKVY",13.42,82,81.4,82,80.2,12.13,13.29,11.23,0.452,24.34,26.76,22.73,16.33,16.57,176.4,13.96,26.08,745.0511,7.321,0.1807831,0.249323,0.7435126
"2018-09-15 12:45:00",6877,"CKVY",13.42,80.8,81.2,82,80.5,12.19,12.19,10.96,0.437,23,24.39,22,16.29,16.27,183.7,13.61,24.99,756.7043,7.321,0.1958686,0.2765937,0.7408944
"2018-09-15 12:50:00",6878,"CKVY",13.42,82,81.6,82.2,80.7,11.65,12.67,11.51,0.434,24.12,25.18,22.92,16.11,16.23,174.3,14.04,27.84,762.3398,7.32,0.1958686,0.2765937,0.7408944
"2018-09-15 12:55:00",6879,"CKVY",13.41,82.1,81.8,82.3,81,12.19,12.74,11.27,0.457,24,25.41,22.61,17.04,16.68,173,11.56,28.06,763.1058,7.32,0.1958686,0.2765937,0.7408944
"2018-09-15 13:00:00",6880,"CKVY",13.41,81.8,81.8,82.6,81.2,11.58,12.67,10.89,0.43,23.75,26.04,22.37,17.47,17.45,170.7,12.32,28.28,756.1984,7.319,0.1989773,0.2826792,0.7344934
"2018-09-15 13:05:00",6881,"CKVY",13.4,82.6,82.2,82.6,81.7,11.75,12.26,10.72,0.446,23.64,25.05,22.09,16.87,17.26,175,12.26,23.89,755.752,7.317,0.1989773,0.2826792,0.7344934
"2018-09-15 13:10:00",6882,"CKVY",13.4,81.6,81.7,82.7,81,11.58,11.99,10.34,0.426,22.2,24.44,20.4,16.07,16.41,188.2,16.4,24.77,756.7468,7.317,0.1989773,0.2826792,0.7344934
"2018-09-15 13:15:00",6883,"CKVY",13.4,82,81.9,82.4,81.5,11.44,12.33,10.65,0.426,23.01,25.03,21.42,15.22,15.5,180.1,17.97,23.24,757.2893,7.317,0.1983873,0.2813976,0.7257327
"2018-09-15 13:20:00",6884,"CKVY",13.4,81.8,82.3,83,81.7,10.41,12.37,10.07,0.386,22.95,25.79,20.33,14.59,15.07,181.3,12.29,23.67,757.0435,7.316,0.1983873,0.2813976,0.7257327
"2018-09-15 13:25:00",6885,"CKVY",13.4,81.3,81.7,82.4,81.3,10.48,11.78,10.17,0.383,21.85,23.86,20.29,14.28,14.31,188.8,12.35,23.67,755.296,7.315,0.1983873,0.2813976,0.7257327
"2018-09-15 13:30:00",6886,"CKVY",13.39,82.5,82,82.6,81.1,11.27,11.47,10.41,0.427,22.28,23.48,20.55,14.81,14.43,179.4,13.38,26.3,758.1553,7.315,0.1922618,0.2693804,0.7132086
"2018-09-15 13:35:00",6887,"CKVY",13.4,82.1,82.1,82.8,81.4,11.71,11.71,10.31,0.439,22.28,23.94,20.59,16.31,15.55,180.2,14.44,30.25,756.9625,7.314,0.1922618,0.2693804,0.7132086
"2018-09-15 13:40:00",6888,"CKVY",13.39,83,83,83.5,82.1,10.82,12.33,10.34,0.417,23.25,25.31,21.55,16.31,16.38,174.8,12.85,23.24,757.8265,7.313,0.1922618,0.2693804,0.7132086
"2018-09-15 13:45:00",6889,"CKVY",13.39,82.3,83.5,84.1,82.3,10.55,11.57,9.86,0.397,23.17,25.07,20.79,15.13,15.65,173.8,19.83,23.24,756.3975,7.313,0.1976764,0.280187,0.6964038
"2018-09-15 13:50:00",6890,"CKVY",13.39,83,82.7,83.3,82,11.2,11.64,10.41,0.432,22.88,24.31,21.33,13.93,14.25,182.1,16.95,22.58,751.7849,7.312,0.1976764,0.280187,0.6964038
"2018-09-15 13:55:00",6891,"CKVY",13.38,83.4,83.2,84.1,82.5,10.72,12.29,10.44,0.418,23.64,26.12,22.27,13.91,13.93,184.2,15.55,25.21,748.0017,7.312,0.1976764,0.280187,0.6964038
"2018-09-15 14:00:00",6892,"CKVY",13.38,82.8,82.9,83.4,82,11.03,11.33,10.07,0.422,22.47,23.66,20.89,14.04,14.07,196.8,15.64,20.82,744.9594,7.312,0.189126,0.2650797,0.6767453
"2018-09-15 14:05:00",6893,"CKVY",13.37,83.5,83.5,84.4,82.6,10.55,12.09,10.14,0.413,23.69,26.35,21.85,14.08,14.15,185.2,20.4,22.8,744.6323,7.31,0.189126,0.2650797,0.6767453
"2018-09-15 14:10:00",6894,"CKVY",13.38,83.6,83.8,84.5,83,9.76,11.64,9.28,0.383,22.96,25.4,19.59,14.36,13.97,185.4,16.49,29.37,742.0809,7.311,0.189126,0.2650797,0.6767453
"2018-09-15 14:15:00",6895,"CKVY",13.37,83.4,83.6,84,83,10.96,10.96,9.11,0.428,21.43,23.33,18.98,14.01,14.31,206.8,18.27,19.73,739.4627,7.311,0.190089,0.2671914,0.6542388
"2018-09-15 14:20:00",6896,"CKVY",13.37,83.3,83.6,84.2,83,10.65,11.47,9.66,0.414,22.56,24.57,20.44,13.99,13.84,196.6,15.92,24.11,739.3109,7.31,0.190089,0.2671914,0.6542388
"2018-09-15 14:25:00",6897,"CKVY",13.37,84.2,83.6,84.3,83,8.77,11.33,8.59,0.351,21.66,24.21,18.13,12.83,13.48,204.6,21.42,26.96,732.3898,7.31,0.190089,0.2671914,0.6542388
"2018-09-15 14:30:00",6898,"CKVY",13.36,83.4,83.7,84.3,83.2,8.77,9.35,7.807,0.342,17.56,19.68,15.68,13.8,13.3,193.9,14.58,29.59,730.7125,7.311,0.1864346,0.2617565,0.6300104
"2018-09-15 14:35:00",6899,"CKVY",13.36,83.7,83.8,84.3,83.3,9.38,9.42,7.944,0.37,18.32,20.01,15.99,13.36,13.7,178.7,21.06,20.17,726.1673,7.309,0.1864346,0.2617565,0.6300104
"2018-09-15 14:40:00",6900,"CKVY",13.36,83.4,83.6,84.7,82.9,8.77,9.86,7.944,0.342,17.91,21.31,15.72,14.34,13.96,190.7,13.59,22.58,725.0745,7.308,0.1864346,0.2617565,0.6300104
"2018-09-15 14:45:00",6901,"CKVY",13.36,84,83.7,84.3,83.2,8.8,9.45,7.978,0.35,17.45,20.3,16.01,13.27,13.76,188.7,14.65,20.17,719.7427,7.308,0.1863469,0.2635168,0.6032538
"2018-09-15 14:50:00",6902,"CKVY",13.35,84.1,84.3,84.9,83.7,7.807,9.18,7.704,0.312,18.1,20.12,15.7,14.44,13.99,197.1,17.03,27.62,717.2145,7.307,0.1863469,0.2635168,0.6032538
"2018-09-15 14:55:00",6903,"CKVY",13.35,82.9,83.6,84.3,82.9,8.29,9.07,7.807,0.318,17.06,18.93,15.72,14.78,14.31,192,13.81,25.65,713.4327,7.307,0.1863469,0.2635168,0.6032538
"2018-09-15 15:00:00",6904,"CKVY",13.34,85,83.7,85.1,82.6,8.39,9.66,8.29,0.345,18.61,20.35,16.7,14.63,14.84,201.6,13.93,21.04,708.5975,7.306,0.1871474,0.2666104,0.5716845
"2018-09-15 15:05:00",6905,"CKVY",13.34,84.9,84.4,85.4,83.7,8.49,9.24,7.807,0.348,17.93,20.53,15.96,13.67,14.21,215.3,16.24,26.52,700.9066,7.306,0.1871474,0.2666104,0.5716845
"2018-09-15 15:10:00",6906,"CKVY",13.34,83.6,84,85,83.2,8.29,8.97,7.464,0.326,17.16,19.23,14.97,13.13,13.69,207.8,12.94,23.45,691.5859,7.306,0.1871474,0.2666104,0.5716845
"2018-09-15 15:15:00",6907,"CKVY",13.33,83.9,84.1,85,83.3,8.39,9.18,7.669,0.332,17.46,20.34,15.27,13.58,13.22,205,13.62,21.92,683.1977,7.305,0.1806058,0.2576593,0.5377786
"2018-09-15 15:20:00",6908,"CKVY",13.33,83.9,83.8,84.4,83.2,8.18,8.63,7.292,0.324,16.27,18.02,14.38,13.62,13.13,182.5,17.67,25.43,671.5244,7.306,0.1806058,0.2576593,0.5377786
"2018-09-15 15:25:00",6909,"CKVY",13.33,83.4,83.9,84.5,83.3,8.08,9.17,7.839,0.315,17.72,19.92,15.49,14.43,14.12,215.9,15.26,26.52,662.2437,7.305,0.1806058,0.2576593,0.5377786
"2018-09-15 15:30:00",6910,"CKVY",13.32,83.5,83.2,83.9,82.7,8.04,8.76,7.257,0.315,15.83,18.38,13.22,14.53,14.39,201.8,20.8,30.69,649.3297,7.304,0.1749853,0.2520194,0.5017098
"2018-09-15 15:35:00",6911,"CKVY",13.32,83.5,83.4,83.8,83.1,8.01,8.63,7.36,0.313,15.97,17.96,14.22,14.78,15.23,202.3,18.63,22.14,640.968,7.303,0.1749853,0.2520194,0.5017098
"2018-09-15 15:40:00",6912,"CKVY",13.32,84.5,84.5,85,83.5,7.736,8.56,7.462,0.312,16.85,18.32,15.49,14,14.16,208.2,15.73,23.89,632.665,7.303,0.1749853,0.2520194,0.5017098
"2018-09-15 15:45:00",6913,"CKVY",13.32,84,84,84.6,83.7,7.873,9,7.188,0.314,16.01,19.14,14.08,14.02,14,200,15.67,23.89,627.3116,7.303,0.1747342,0.2543117,0.4630567
"2018-09-15 15:50:00",6914,"CKVY",13.32,83.7,83.4,84,83,8.76,9.14,6.949,0.345,15.59,19.12,12.81,13.57,13.51,219.6,13,19.51,617.6731,7.302,0.1747342,0.2543117,0.4630567
"2018-09-15 15:55:00",6915,"CKVY",13.32,84.7,84.1,84.8,83.5,8.28,9.24,7.667,0.337,17.49,20.12,15.24,13.43,13.78,198.6,36,21.48,598.8571,7.301,0.1747342,0.2543117,0.4630567
"2018-09-15 16:00:00",6916,"CKVY",13.32,82.8,83.8,84.7,82.7,8.15,9.17,7.667,0.312,17.23,19.62,15.33,13.76,13.82,204.6,17.07,25.87,582.4873,7.302,0.1630574,0.2388012,0.421935
"2018-09-15 16:05:00",6917,"CKVY",13.31,83,83.2,83.7,82.7,8.28,9.17,7.873,0.319,16.89,18.79,15.25,13.09,13.51,198.3,16,16.22,570.2733,7.301,0.1630574,0.2388012,0.421935
"2018-09-15 16:10:00",6918,"CKVY",13.32,84,83.6,84.1,83,9.58,9.58,8.08,0.381,18.38,20.65,15.98,12.12,12.21,196.6,20.53,24.11,564.5652,7.301,0.1630574,0.2388012,0.421935
"2018-09-15 16:15:00",6919,"CKVY",13.32,84.1,84,84.3,83.6,8.97,9.72,8.59,0.358,19.14,21.22,17.86,11.28,11.46,200.2,16.84,22.8,554.6954,7.3,0.1521165,0.22172,0.3786959
"2018-09-15 16:20:00",6920,"CKVY",13.32,83.7,83.5,84.4,82.9,9.45,9.99,8.52,0.373,19.38,21.87,17.12,11.19,11.37,205.5,24.17,21.04,542.2119,7.3,0.1521165,0.22172,0.3786959
"2018-09-15 16:25:00",6921,"CKVY",13.32,83.5,83.8,84.2,83.4,9.93,10.06,8.32,0.389,19.04,21.47,17.11,11.98,11.61,199,15.86,30.03,530.2814,7.3,0.1521165,0.22172,0.3786959
"2018-09-15 16:30:00",6922,"CKVY",13.31,83.2,83.2,83.8,82.8,8.69,9.93,8.56,0.337,18.77,21.15,17.13,12.22,12.42,209.4,16.25,21.7,523.0797,7.3,0.1440919,0.2105944,0.3342727
"2018-09-15 16:35:00",6923,"CKVY",13.31,83.7,83.2,83.7,83,8.9,10.03,8.49,0.35,19.05,21.22,17.12,12.72,12.25,200.2,19.4,23.02,515.0079,7.299,0.1440919,0.2105944,0.3342727
"2018-09-15 16:40:00",6924,"CKVY",13.31,83.4,83.2,83.8,82.8,9.1,10.03,8.45,0.356,19.02,20.92,17.21,12.77,13.15,199.3,15.99,24.11,504.2646,7.298,0.1440919,0.2105944,0.3342727
"2018-09-15 16:45:00",6925,"CKVY",13.31,82.7,83.1,83.5,82.6,8.83,9.55,8.52,0.337,18.52,20.1,17.31,13.7,12.83,200.7,17.14,29.37,488.3423,7.299,0.1415273,0.2112187,0.2892176
"2018-09-15 16:50:00",6926,"CKVY",13.31,82.4,82.8,83,82.4,9,9.86,8.83,0.34,19.15,20.52,17.67,14.62,13.95,200,16.14,26.08,472.5829,7.298,0.1415273,0.2112187,0.2892176
"2018-09-15 16:55:00",6927,"CKVY",13.32,82.2,82.2,82.5,81.7,9.52,10.23,9.04,0.358,19.37,20.71,18.11,15.16,14.85,200.7,11.82,23.67,457.9651,7.297,0.1415273,0.2112187,0.2892176
"2018-09-15 17:00:00",6928,"CKVY",13.31,82.6,82.3,82.6,82,9.89,10.34,9.38,0.376,20.06,21.26,18.65,14.89,15.44,203.2,11.55,26.74,443.5967,7.296,0.1419336,0.2179696,0.2430637
"2018-09-15 17:05:00",6929,"CKVY",13.31,82.4,82.5,82.9,82.2,9.86,10.61,9.31,0.372,19.97,22.07,18.67,15.42,15.35,205.8,12.87,25.43,428.1587,7.296,0.1419336,0.2179696,0.2430637
"2018-09-15 17:10:00",6930,"CKVY",13.31,82.4,82.4,82.7,82.2,10.06,11.09,9.76,0.38,20.92,22.83,19.71,15.47,15.34,216.6,13.35,21.92,413.1451,7.295,0.1419336,0.2179696,0.2430637
"2018-09-15 17:15:00",6931,"CKVY",13.32,82.1,82,82.4,81.6,10.61,11.12,9.62,0.397,20.63,22.76,19.01,16,15.72,207.6,12.54,27.84,396.7567,7.295,0.1374268,0.2151771,0.1965721
"2018-09-15 17:20:00",6932,"CKVY",13.32,81.9,82,82.2,81.8,10.37,11.36,10.06,0.385,21.37,23.08,20.21,15.03,15.52,205.1,18.26,25.21,380.2076,7.295,0.1374268,0.2151771,0.1965721
"2018-09-15 17:25:00",6933,"CKVY",13.32,81.7,81.8,82.1,81.6,11.3,11.36,9.93,0.418,20.91,22.98,19.74,15.6,15.47,205.7,16.77,29.37,360.7271,7.294,0.1374268,0.2151771,0.1965721
"2018-09-15 17:30:00",6934,"CKVY",13.32,81.5,81.9,82.1,81.4,10.99,11.64,10.37,0.403,21.8,23.74,20.87,15.16,14.99,215.7,13.46,24.99,343.0457,7.294,0.1268246,0.2027339,0.1505433
"2018-09-15 17:35:00",6935,"CKVY",13.33,81.4,81.4,81.6,81.3,10.54,11.09,10.3,0.386,21.25,22.17,20.34,16.9,16.14,208.1,13.51,31.78,325.9064,7.293,0.1268246,0.2027339,0.1505433
"2018-09-15 17:40:00",6936,"CKVY",13.33,81.3,81.3,81.6,81.1,10.65,11.6,10.34,0.388,21.49,23.05,20.37,16.68,16.75,209.9,12.67,24.11,311.2494,7.292,0.1268246,0.2027339,0.1505433
"2018-09-15 17:45:00",6937,"CKVY",13.33,80.8,81.1,81.4,80.8,11.09,11.91,10.54,0.398,22.29,23.72,20.78,16.84,16.83,215.4,12.52,26.08,294.8455,7.293,0.1240733,0.20303,0.1059723
"2018-09-15 17:50:00",6938,"CKVY",13.34,80.9,80.9,81,80.8,11.4,12.73,11.09,0.41,22.87,24.93,21.64,15.59,16.12,214.9,11.07,23.89,277.947,7.292,0.1240733,0.20303,0.1059723
"2018-09-15 17:55:00",6939,"CKVY",13.34,80.8,80.9,81,80.7,11.4,11.71,10.88,0.409,22.16,22.93,21.25,15.95,15.62,210,11.72,26.3,261.419,7.291,0.1240733,0.20303,0.1059723
"2018-09-15 18:00:00",6940,"CKVY",13.35,80.8,80.8,80.9,80.7,11.47,12.05,11.16,0.411,22.34,23.66,21.79,16.27,16.2,203.8,13.48,27.18,246.2253,7.29,0.1128561,0.1883987,0.06430872
"2018-09-15 18:05:00",6941,"CKVY",13.35,80.6,80.7,80.8,80.5,12.19,12.32,11.36,0.435,22.96,24.03,22.06,16.22,16.24,209,13.37,23.89,229.3266,7.29,0.1128561,0.1883987,0.06430872
"2018-09-15 18:10:00",6942,"CKVY",13.35,79.96,80.4,80.7,79.9,12.12,12.46,11.57,0.423,23.33,24.27,22.36,14.7,15.47,203.8,13.67,20.6,210.4426,7.29,0.1128561,0.1883987,0.06430872
"2018-09-15 18:15:00",6943,"CKVY",13.36,79.77,79.85,80.1,79.59,12.08,12.46,11.6,0.419,22.81,23.61,22.05,14.89,14.95,202.7,12.72,26.3,182.8935,7.29,0.09969188,0.1722324,0.03075623
"2018-09-15 18:20:00",6944,"CKVY",13.37,79.65,79.78,80,79.53,12.66,12.66,11.98,0.438,23.34,23.94,22.71,14.52,14.78,201.1,11.79,20.17,165.041,7.288,0.09969188,0.1722324,0.03075623
"2018-09-15 18:25:00",6945,"CKVY",13.35,79.22,79.22,79.71,78.91,12.25,13.35,11.98,0.418,23.57,24.76,22.18,14.74,14.44,209.2,13.75,20.82,139.657,7.288,0.09969188,0.1722324,0.03075623
"2018-09-15 18:30:00",6946,"CKVY",13.11,78.36,78.79,79.28,78.3,12.91,13.35,12.19,0.428,23.35,24.21,22.44,12.86,13.86,207.4,11.77,20.39,115.2392,7.287,0.08124294,0.1474705,0.01275571
"2018-09-15 18:35:00",6947,"CKVY",13.01,77.81,78.46,79.04,77.81,12.87,13.15,11.84,0.419,22.76,23.76,21.49,12.59,12.71,202.3,13.05,22.36,81.54728,7.286,0.08124294,0.1474705,0.01275571
"2018-09-15 18:40:00",6948,"CKVY",12.98,78.44,78.26,78.68,77.75,12.32,12.97,11.98,0.409,22.38,23.06,21.58,12.88,12.99,206.7,12.27,21.7,56.18455,7.287,0.08124294,0.1474705,0.01275571
"2018-09-15 18:45:00",6949,"CKVY",12.97,77.76,77.62,78.56,76.9,13.18,13.76,12.39,0.428,23.17,24.08,22.08,12.27,12.42,204,12.81,18.63,42.37041,7.285,0.04238978,0.05446513,0.003855046
"2018-09-15 18:50:00",6950,"CKVY",12.97,77.46,77.86,78.39,77.45,13.18,13.63,12.5,0.424,23.13,24.02,22.34,11.31,11.61,206.9,17.81,18.19,37.58413,7.285,0.04238978,0.05446513,0.003855046
"2018-09-15 18:55:00",6951,"CKVY",12.96,77.84,77.75,78.15,77.46,12.81,13.56,12.67,0.417,23.29,23.9,22.43,10.69,10.97,207.7,11.6,17.76,41.08925,7.285,0.04238978,0.05446513,0.003855046
"2018-09-15 19:00:00",6952,"CKVY",12.97,77.29,77.59,78.21,76.73,13.35,14.38,12.74,0.427,23.64,24.92,22.71,11.12,11.04,210.3,11.05,19.51,45.45234,7.284,0.03919502,0.05118829,0.0001256293
"2018-09-15 19:05:00",6953,"CKVY",12.96,77.1,77.2,77.47,76.98,13.42,14.04,13.29,0.427,23.81,24.54,23.18,11.33,11.31,213,11.09,18.19,46.61755,7.283,0.03919502,0.05118829,0.0001256293
"2018-09-15 19:10:00",6954,"CKVY",12.96,77.1,77.18,77.72,76.73,14.11,14.28,13.08,0.448,23.7,24.61,22.95,10.95,11.22,215.9,10.67,18.41,42.57605,7.284,0.03919502,0.05118829,0.0001256293
"2018-09-15 19:15:00",6955,"CKVY",12.94,75.38,76.01,77.1,75.32,15.07,15.51,14.11,0.452,24.85,25.61,24.04,9.48,10.17,224,10.9,10.52,36.76141,7.283,0.03662465,0.04800653,2.5E-07
"2018-09-15 19:20:00",6956,"CKVY",12.94,75.07,75.69,75.99,75.01,15.2,15.55,14.38,0.452,24.62,25.36,23.9,7.94,8.76,198.7,19.95,10.74,28.48582,7.283,0.03662465,0.04800653,2.5E-07
"2018-09-15 19:25:00",6957,"CKVY",12.94,74.14,74.78,75.38,74.02,16.3,16.33,14.79,0.469,24.88,25.61,23.88,6.317,7.155,224.1,11.52,14.03,21.19637,7.281,0.03662465,0.04800653,2.5E-07
"2018-09-15 19:30:00",6958,"CKVY",12.93,72.54,73.08,74.08,72.48,17.19,17.33,16.26,0.469,25.56,26.14,25.16,5.294,5.739,230.7,10.08,6.138,14.35646,7.281,0.02370588,0.03321822,2.5E-07
"2018-09-15 19:35:00",6959,"CKVY",12.93,73.28,73.64,74.51,72.48,16.85,17.29,15.34,0.471,24.98,25.69,24.03,4.867,5.123,211.5,22.39,10.52,9.637971,7.279,0.02370588,0.03321822,2.5E-07
"2018-09-15 19:40:00",6960,"CKVY",12.92,72.42,72.73,73.34,72.23,17.53,17.91,16.78,0.476,25.77,26.48,25.31,4.132,4.404,219.2,11.48,6.576,5.796614,7.279,0.02370588,0.03321822,2.5E-07
"2018-09-15 19:45:00",6961,"CKVY",12.92,72.91,72.87,73.41,72.3,16.5,17.6,16.16,0.456,25.11,26.02,24.17,4.314,4.288,202.3,9.01,8.11,3.394796,7.279,0.01296162,0.01997067,2.5E-07
"2018-09-15 19:50:00",6962,"CKVY",12.91,68.29,71.67,73.22,68.23,24.72,24.72,16.13,0.584,27.67,31.07,24.42,3.821,4,155.3,31.18,5.48,1.680824,7.277,0.01296162,0.01997067,2.5E-07
"2018-09-15 19:55:00",6963,"CKVY",12.92,65.77,66.71,68.29,65.65,27.6,27.94,24.72,0.597,31.43,32.08,30.72,3.407,3.618,137.5,7.353,3.946,0.8856054,7.276,0.01296162,0.01997067,2.5E-07
"2018-09-15 20:00:00",6964,"CKVY",12.91,64,64.94,65.77,64,30.38,30.38,27.6,0.618,31.75,32.29,31.39,3.051,3.126,135.1,7.737,4.384,0.4398763,7.275,0.006681594,0.01105182,2.5E-07
"2018-09-15 20:05:00",6965,"CKVY",12.91,62.59,63.22,64.06,62.53,33.09,33.16,30.38,0.64,32.7,33.27,32.1,3.16,3.146,123.9,4.766,4.603,0.1845064,7.273,0.006681594,0.01105182,2.5E-07
"2018-09-15 20:10:00",6966,"CKVY",12.9,61.67,62.01,62.59,61.54,34.39,34.39,32.81,0.644,33.04,33.37,32.59,3.167,3.175,119.2,6.524,4.384,0.06448597,7.272,0.006681594,0.01105182,2.5E-07
"2018-09-15 20:15:00",6967,"CKVY",12.9,61.11,61.45,61.73,61.05,35.28,35.35,34.35,0.648,33.41,33.64,33.14,3.001,3.138,122.7,6.214,3.288,0.01108924,7.269,0.003313036,0.006000955,2.5E-07
"2018-09-15 20:20:00",6968,"CKVY",12.91,61.42,61.26,61.48,60.99,34.39,35.66,34.29,0.639,33.37,33.83,32.98,2.912,2.925,119.8,4.088,3.507,0,7.268,0.003313036,0.006000955,2.5E-07
"2018-09-15 20:25:00",6969,"CKVY",12.91,61.61,61.56,61.79,61.36,33.91,34.46,33.33,0.634,32.77,33.19,32.41,2.794,2.811,118.1,5.083,4.165,0,7.267,0.003313036,0.006000955,2.5E-07
"2018-09-15 20:30:00",6970,"CKVY",12.9,60.68,60.99,61.61,60.62,35.49,35.49,33.91,0.642,33.14,33.54,32.83,2.914,2.916,127,11.64,5.042,0,7.265,0.002173206,0.004373788,2.5E-07
"2018-09-15 20:35:00",6971,"CKVY",12.89,60.74,60.73,60.93,60.56,35.62,35.97,34.53,0.646,33.18,33.63,32.66,3.069,2.954,130.6,9.28,4.822,0,7.264,0.002173206,0.004373788,2.5E-07
"2018-09-15 20:40:00",6972,"CKVY",12.9,59.82,60.21,60.74,59.76,37.68,37.68,35.59,0.661,33.53,34.03,33.17,3.408,3.237,135.7,5.725,4.822,0,7.264,0.002173206,0.004373788,2.5E-07
"2018-09-15 20:45:00",6973,"CKVY",12.9,58.96,59.46,59.82,58.89,38.26,38.26,37.06,0.651,33.59,34.01,33.28,3.577,3.444,147.4,8.4,4.822,0,7.263,0.002957328,0.005372883,2.5E-07
"2018-09-15 20:50:00",6974,"CKVY",12.9,58.6,58.65,59.02,58.41,39.09,39.26,38.23,0.657,33.72,34.06,33.4,3.528,3.617,147.7,7.733,4.384,0,7.263,0.002957328,0.005372883,2.5E-07
"2018-09-15 20:55:00",6975,"CKVY",12.9,57.69,58.28,58.67,57.69,40.88,40.91,39.09,0.665,33.96,34.19,33.66,3.418,3.507,148.2,12.89,4.603,0,7.262,0.002957328,0.005372883,2.5E-07
"2018-09-15 21:00:00",6976,"CKVY",12.9,56.71,57.13,57.69,56.71,43.58,43.65,40.91,0.684,34.55,34.94,34.05,2.847,3.105,163.8,15.83,2.63,0,7.262,0.002891673,0.005128651,2.5E-07
"2018-09-15 21:05:00",6977,"CKVY",12.89,56.77,56.76,56.95,56.58,41.67,43.89,41.67,0.655,34.58,35.11,33.7,2.329,2.61,167,26.28,3.288,0,7.261,0.002891673,0.005128651,2.5E-07
"2018-09-15 21:10:00",6978,"CKVY",12.89,57.51,57.32,57.57,56.83,40.29,41.67,40.29,0.651,33.69,33.89,33.49,1.828,2.074,155.7,12.45,2.85,0,7.26,0.002891673,0.005128651,2.5E-07
"2018-09-15 21:15:00",6979,"CKVY",12.89,58.25,57.94,58.31,57.45,37.28,40.29,37.28,0.618,33.15,33.62,32.25,1.959,1.886,141.2,11.52,3.507,0,7.261,-0.0009249475,-0.0002335172,2.5E-07
"2018-09-15 21:20:00",6980,"CKVY",12.89,57.69,58.18,58.44,57.69,38.75,38.79,37.21,0.63,32.59,32.98,32.21,2.084,1.995,137.9,4.359,3.069,0,7.259,-0.0009249475,-0.0002335172,2.5E-07
"2018-09-15 21:25:00",6981,"CKVY",12.88,58.01,57.89,58.13,57.63,37.52,39.61,37.35,0.617,32.73,33.39,32.03,2.397,2.204,125.2,8.2,3.507,0,7.259,-0.0009249475,-0.0002335172,2.5E-07
"2018-09-15 21:30:00",6982,"CKVY",12.89,57.57,57.65,58.07,57.45,37.56,38.24,37.42,0.608,32.17,32.4,31.89,2.779,2.577,113,6.757,4.603,0,7.258,-0.0004729132,0.0004696142,2.5E-07
"2018-09-15 21:35:00",6983,"CKVY",12.88,57.59,57.77,58.13,57.39,38.66,38.66,36.94,0.626,31.99,32.62,31.6,2.874,2.777,117.1,9.31,3.726,0,7.259,-0.0004729132,0.0004696142,2.5E-07
"2018-09-15 21:40:00",6984,"CKVY",12.88,56.67,56.86,57.52,56.42,39.55,40.13,38.38,0.62,32.38,32.87,31.95,2.921,2.972,103.4,7.434,4.165,0,7.259,-0.0004729132,0.0004696142,2.5E-07
"2018-09-15 21:45:00",6985,"CKVY",12.88,56.62,56.58,56.8,56.37,39.49,40.24,39.14,0.618,32.39,32.74,32,2.796,2.859,107.1,7.242,3.946,0,7.258,0.00143469,0.003151731,2.5E-07
"2018-09-15 21:50:00",6986,"CKVY",12.87,56.62,56.56,56.8,56.31,39.52,40.79,39.14,0.618,32.51,33.01,31.86,2.624,2.699,124.7,21.53,3.946,0,7.259,0.00143469,0.003151731,2.5E-07
"2018-09-15 21:55:00",6987,"CKVY",12.88,56.18,56.22,56.74,55.81,40.45,41.27,39.52,0.623,32.65,33.18,32.12,2.721,2.591,120.5,17.19,5.042,0,7.258,0.00143469,0.003151731,2.5E-07
"2018-09-15 22:00:00",6988,"CKVY",12.87,55.38,55.72,56.25,55.32,42.5,42.5,40.48,0.636,32.82,33.25,32.12,2.418,2.575,127.1,13.78,3.507,0,7.258,0.0004516425,0.001731351,2.5E-07
"2018-09-15 22:05:00",6989,"CKVY",12.87,55.01,55.33,55.51,54.95,41.13,42.91,40.82,0.607,32.52,33.31,31.81,2.654,2.582,127,15.2,4.165,0,7.258,0.0004516425,0.001731351,2.5E-07
"2018-09-15 22:10:00",6990,"CKVY",12.87,54.64,54.86,55.14,54.58,41.78,41.82,40,0.608,31.52,31.96,31.18,2.626,2.675,143.5,11.4,4.822,0,7.257,0.0004516425,0.001731351,2.5E-07
"2018-09-15 22:15:00",6991,"CKVY",12.87,54.03,54.24,54.64,53.9,42.64,42.95,41.54,0.607,31.7,32.02,31.43,2.839,2.728,141.6,9.16,3.946,0,7.258,0.0004476917,0.001684819,2.5E-07
"2018-09-15 22:20:00",6992,"CKVY",12.87,53.78,53.87,54.09,53.66,42.95,43.74,42.57,0.606,32.03,32.36,31.71,2.991,2.928,134,7.107,4.384,0,7.257,0.0004476917,0.001684819,2.5E-07
"2018-09-15 22:25:00",6993,"CKVY",12.87,53.85,53.86,54.04,53.66,42.3,43.05,42.3,0.598,31.73,31.99,31.47,2.494,2.782,170.3,35.86,2.63,0,7.257,0.0004476917,0.001684819,2.5E-07
"2018-09-15 22:30:00",6994,"CKVY",12.86,56.88,54.16,56.88,52.56,36.72,47.03,36.72,0.58,31.71,33.14,30.71,3.392,2.841,282.3,31.96,10.74,0,7.257,0.0008392371,0.002194141,2.5E-07
"2018-09-15 22:35:00",6995,"CKVY",12.85,60.4,59.46,60.4,57,33.6,36.54,33.01,0.602,30.89,31.66,30.48,3.642,3.559,319.2,37.17,7.453,0,7.258,0.0008392371,0.002194141,2.5E-07
"2018-09-15 22:40:00",6996,"CKVY",12.86,62.88,61.18,62.88,60.46,30.69,35.72,30.58,0.6,32.46,33.65,31.32,4.343,3.767,285,39.66,12.93,0,7.26,0.0008392371,0.002194141,2.5E-07
"2018-09-15 22:45:00",6997,"CKVY",12.86,63.99,63.84,64.3,62.81,29.52,30.79,28.25,0.6,31.04,31.8,30.34,5.278,4.843,325.6,16.23,15.12,0,7.261,0.006288159,0.009911865,2.5E-07
"2018-09-15 22:50:00",6998,"CKVY",12.85,63.56,63.79,63.99,63.56,29.18,29.56,28.66,0.584,31.02,31.55,30.58,6.087,5.659,326.1,14.64,10.52,0,7.265,0.006288159,0.009911865,2.5E-07
"2018-09-15 22:55:00",6999,"CKVY",12.86,64.18,63.83,64.18,63.5,27.84,29.32,27.64,0.57,30.28,31.13,29.88,6.656,6.524,327.2,13.98,10.3,0,7.268,0.006288159,0.009911865,2.5E-07
"2018-09-15 23:00:00",7000,"CKVY",12.85,62.95,63.38,64.18,62.82,29.45,29.69,27.84,0.577,30.66,30.99,30.24,5.288,6.07,314.1,13.98,7.672,0,7.27,0.01270351,0.01797191,2.5E-07
"2018-09-15 23:05:00",7001,"CKVY",12.85,62.82,62.86,63.07,62.64,28.94,29.83,28.56,0.565,30.24,30.89,29.83,4.459,4.843,349.1,22.6,6.138,0,7.271,0.01270351,0.01797191,2.5E-07
"2018-09-15 23:10:00",7002,"CKVY",12.85,62.14,62.77,63.13,62.08,31.3,31.3,28.66,0.597,30.44,31.42,29.89,3.892,4.193,33.74,16.64,5.261,0,7.271,0.01270351,0.01797191,2.5E-07
"2018-09-15 23:15:00",7003,"CKVY",12.85,62.33,61.7,62.33,61.4,30.1,31.82,30.1,0.577,31.02,31.55,30.51,4.316,4.018,34.14,8.6,7.891,0,7.272,0.007618938,0.01171891,2.5E-07
"2018-09-15 23:20:00",7004,"CKVY",12.85,63.07,62.64,63.07,62.2,29.01,30.24,29.01,0.571,30.54,30.94,30.13,5.214,4.566,27.39,15.33,17.1,0,7.272,0.007618938,0.01171891,2.5E-07
"2018-09-15 23:25:00",7005,"CKVY",12.84,64.43,64.17,64.74,62.95,26.95,29.08,26.61,0.556,29.91,30.5,29.39,6.867,6.182,26.71,10.77,14.03,0,7.272,0.007618938,0.01171891,2.5E-07
"2018-09-15 23:30:00",7006,"CKVY",12.83,65.11,64.98,65.35,64.36,25.99,26.95,25.65,0.549,29.39,29.75,29.17,7.835,7.395,346.8,16.93,12.28,0,7.274,0.01292744,0.01831828,2.5E-07
"2018-09-15 23:35:00",7007,"CKVY",12.84,64.43,64.57,65.17,64.24,26.74,26.92,25.99,0.552,29.53,29.78,29.27,8.54,8.38,350.6,12.88,13.81,0,7.275,0.01292744,0.01831828,2.5E-07
"2018-09-15 23:40:00",7008,"CKVY",12.84,63.99,64.33,64.67,63.99,27.16,27.22,26.5,0.552,29.54,29.74,29.35,8.69,8.58,343.9,12.15,14.47,0,7.277,0.01292744,0.01831828,2.5E-07
"2018-09-15 23:45:00",7009,"CKVY",12.84,62.58,63.6,64.18,62.51,29.35,29.35,27.16,0.568,29.88,30.28,29.52,8.73,8.84,345,12.57,13.81,0,7.276,0.01850548,0.02448849,2.5E-07
"2018-09-15 23:50:00",7010,"CKVY",12.83,61.9,62.18,62.64,61.71,30,30.1,29.11,0.567,30,30.25,29.74,8.27,8.51,327.5,11.96,11.84,0,7.278,0.01850548,0.02448849,2.5E-07
"2018-09-15 23:55:00",7011,"CKVY",12.83,60.23,61.01,61.96,60.11,32.37,32.37,30.04,0.576,30.28,30.57,29.98,7.117,7.626,322.7,12.1,8.55,0,7.276,0.01850548,0.02448849,2.5E-07
"2018-09-16 00:00:00",7012,"CKVY",12.83,57.82,59.11,60.17,57.82,37.27,37.27,32.37,0.609,30.91,31.93,30.46,6.037,6.46,320.3,9.65,8.11,0,7.276,0.01415844,0.01904002,2.5E-07
"2018-09-16 00:05:00",7013,"CKVY",12.82,55.91,56.21,57.82,55.54,39.33,41.56,37.24,0.6,32.34,32.91,31.48,5.226,5.632,314.8,12.8,6.576,0,7.274,0.01415844,0.01904002,2.5E-07
"2018-09-16 00:10:00",7014,"CKVY",12.83,57.45,56.58,57.64,55.91,35.73,39.29,35.73,0.576,31.07,31.7,30.55,4.8,4.994,336.3,8.75,6.138,0,7.272,0.01415844,0.01904002,2.5E-07
"2018-09-16 00:15:00",7015,"CKVY",12.83,57.27,57.75,57.95,57.27,37.41,37.41,35.42,0.599,30.93,31.61,30.58,4.248,4.467,5.256,18.18,5.48,0,7.271,0.00700782,0.01028876,2.5E-07
"2018-09-16 00:20:00",7016,"CKVY",12.83,56.77,56.98,57.39,56.65,37.89,38.13,37.41,0.596,31.54,31.74,31.3,4.105,4.178,5.135,10.7,6.138,0,7.269,0.00700782,0.01028876,2.5E-07
"2018-09-16 00:25:00",7017,"CKVY",12.82,56.77,57.1,57.51,56.71,37.85,37.92,36.76,0.595,31.29,31.53,31.12,4.122,4.162,354.4,14.04,7.014,0,7.268,0.00700782,0.01028876,2.5E-07
"2018-09-16 00:30:00",7018,"CKVY",12.82,57.21,57.3,57.82,56.53,37,37.89,36.04,0.591,31.13,31.45,30.89,4.768,4.541,349,16.25,10.52,0,7.268,0.005482022,0.00847544,2.5E-07
"2018-09-16 00:35:00",7019,"CKVY",12.82,56.03,56.44,57.27,55.91,39.26,39.64,37,0.601,31.6,32.05,30.93,4.805,4.814,23.31,11.97,8.11,0,7.267,0.005482022,0.00847544,2.5E-07
"2018-09-16 00:40:00",7020,"CKVY",12.82,56.09,55.99,56.28,55.72,38.68,39.53,38.61,0.594,31.5,31.85,31.2,4.455,4.551,3.334,11.92,4.822,0,7.266,0.005482022,0.00847544,2.5E-07
"2018-09-16 00:45:00",7021,"CKVY",12.82,55.97,55.94,56.22,55.66,38.54,39.26,38.47,0.589,31.27,31.43,31.05,3.619,4.043,1.651,9.18,4.603,0,7.266,0.005509926,0.008405307,2.5E-07
"2018-09-16 00:50:00",7022,"CKVY",12.81,55.72,55.85,56.09,55.54,38.88,39.09,38.51,0.589,31.12,31.28,30.93,3.483,3.487,8.79,7.396,6.795,0,7.265,0.005509926,0.008405307,2.5E-07
"2018-09-16 00:55:00",7023,"CKVY",12.81,55.85,55.95,56.28,55.66,38.47,38.88,38.06,0.585,30.99,31.15,30.83,3.537,3.577,349.8,9.07,6.138,0,7.265,0.005509926,0.008405307,2.5E-07
"2018-09-16 01:00:00",7024,"CKVY",12.8,55.35,55.72,55.97,55.29,38.95,38.95,38.16,0.582,30.86,31.06,30.68,3.49,3.493,352.6,13.55,5.48,0,7.264,0.003217629,0.00550444,2.5E-07
"2018-09-16 01:05:00",7025,"CKVY",12.8,54.8,55.23,55.54,54.74,40.6,40.6,38.95,0.594,30.95,31.36,30.71,3.248,3.395,13.42,8.39,4.603,0,7.264,0.003217629,0.00550444,2.5E-07
"2018-09-16 01:10:00",7026,"CKVY",12.8,54.61,54.9,55.17,54.55,40.6,40.63,39.77,0.59,31.16,31.33,30.94,2.796,3.055,10.88,8.5,3.507,0,7.263,0.003217629,0.00550444,2.5E-07
"2018-09-16 01:15:00",7027,"CKVY",12.79,54.74,54.63,54.98,54.37,40.25,40.7,39.91,0.588,31.11,31.29,30.95,2.329,2.484,357.4,10.96,2.85,0,7.263,0.001516323,0.003182831,2.5E-07
"2018-09-16 01:20:00",7028,"CKVY",12.79,53.56,54.12,54.8,53.44,42.11,42.11,39.98,0.589,30.85,31.16,30.55,2.297,2.302,346,6.885,4.384,0,7.262,0.001516323,0.003182831,2.5E-07
"2018-09-16 01:25:00",7029,"CKVY",12.79,53.2,53.57,53.81,53.19,42.65,42.72,42.11,0.589,31.32,31.58,31,2.512,2.38,332.2,17.07,3.726,0,7.262,0.001516323,0.003182831,2.5E-07
"2018-09-16 01:30:00",7030,"CKVY",12.79,52.58,53.08,53.32,52.58,43.27,43.51,42.55,0.584,31.28,31.5,30.9,3.087,2.81,329.5,13.17,4.384,0,7.262,-0.0001195205,0.0008525444,2.5E-07
"2018-09-16 01:35:00",7031,"CKVY",12.79,52.52,52.24,52.71,51.97,44.17,45.13,43.27,0.595,31.26,31.58,30.78,3.064,3.064,346.4,5.658,4.384,0,7.261,-0.0001195205,0.0008525444,2.5E-07
"2018-09-16 01:40:00",7032,"CKVY",12.78,52.47,52.43,52.65,52.22,44.03,44.3,43.76,0.592,31.22,31.43,30.97,3.216,3.121,351.4,6.5,4.384,0,7.261,-0.0001195205,0.0008525444,2.5E-07
"2018-09-16 01:45:00",7033,"CKVY",12.77,51.48,52.19,52.71,51.42,48.28,48.28,44.03,0.626,32.06,32.66,31.17,3.01,3.209,33.71,15.09,4.165,0,7.26,0.001259997,0.002692878,2.5E-07
"2018-09-16 01:50:00",7034,"CKVY",12.78,50.68,51.07,51.54,50.62,47.32,49.31,47.32,0.596,32.26,32.76,31.32,2.532,2.822,10.87,15.35,2.85,0,7.26,0.001259997,0.002692878,2.5E-07
"2018-09-16 01:55:00",7035,"CKVY",12.78,52.1,51.67,52.1,50.68,44.92,47.32,44.92,0.596,31.42,31.54,31.26,2.051,2.297,336.3,6.491,2.63,0,7.26,0.001259997,0.002692878,2.5E-07
"2018-09-16 02:00:00",7036,"CKVY",12.77,52.59,52.55,52.84,52.04,43.76,44.92,43.42,0.591,31.23,31.4,31.05,2.055,1.928,319.9,4.971,4.165,0,7.259,-0.0008776793,-0.000299019,2.5E-07
"2018-09-16 02:05:00",7037,"CKVY",12.77,51.24,51.96,52.84,51.24,45.96,46.03,43.73,0.591,31.31,31.5,31.15,2.899,2.422,326.4,8.22,5.042,0,7.259,-0.0008776793,-0.000299019,2.5E-07
"2018-09-16 02:10:00",7038,"CKVY",12.77,51.86,51.35,51.93,50.93,45.27,46.44,45.27,0.595,31.28,31.45,30.96,3.541,3.213,338.1,7.889,4.603,0,7.259,-0.0008776793,-0.000299019,2.5E-07
"2018-09-16 02:15:00",7039,"CKVY",12.76,51.99,52.03,52.24,51.8,44.83,45.31,44.73,0.592,31.34,31.48,31.18,3.575,3.683,340.6,8.89,3.726,0,7.259,0.001119516,0.002484456,2.5E-07
"2018-09-16 02:20:00",7040,"CKVY",12.75,50.32,51.16,52.11,50.26,49.67,49.67,44.73,0.617,31.76,32.59,30.95,2.743,3.212,35.3,22.83,2.85,0,7.26,0.001119516,0.002484456,2.5E-07
"2018-09-16 02:25:00",7041,"CKVY",12.75,49.34,49.76,50.39,49.21,51.07,52.2,49.7,0.611,32.41,32.98,31.93,2.406,2.522,28.02,12.75,3.288,0,7.26,0.001119516,0.002484456,2.5E-07
"2018-09-16 02:30:00",7042,"CKVY",12.76,49.95,49.66,50.02,49.15,49.7,51.17,49.67,0.609,31.98,32.13,31.85,2.089,2.311,11.9,10.94,3.288,0,7.259,-0.0003453216,0.0004002565,2.5E-07
"2018-09-16 02:35:00",7043,"CKVY",12.75,50.39,49.92,50.39,49.52,48.29,50.21,48.29,0.601,31.82,32.03,31.56,1.875,1.84,344.4,10.07,3.069,0,7.259,-0.0003453216,0.0004002565,2.5E-07
"2018-09-16 02:40:00",7044,"CKVY",12.75,49.64,49.85,50.45,49.46,49.63,49.87,47.54,0.601,31.57,31.86,31.04,1.967,1.98,351.7,8.75,3.726,0,7.258,-0.0003453216,0.0004002565,2.5E-07
"2018-09-16 02:45:00",7045,"CKVY",12.75,45.63,48.05,49.89,45.63,59.06,59.1,49.15,0.615,31.91,32.76,31.36,1.815,1.817,287.6,32.86,2.411,0,7.258,-0.002477522,-0.002724119,2.5E-07
"2018-09-16 02:50:00",7046,"CKVY",12.75,44.46,44.85,45.82,44.21,62.25,62.46,59.06,0.62,32.38,32.76,31.87,1.842,1.937,237.7,28.97,2.192,0,7.258,-0.002477522,-0.002724119,2.5E-07
"2018-09-16 02:55:00",7047,"CKVY",12.74,44.52,44.89,45.45,44.34,61.74,62.42,59.82,0.616,32.37,32.67,32.06,1.328,1.561,145.5,23.53,2.85,0,7.256,-0.002477522,-0.002724119,2.5E-07
"2018-09-16 03:00:00",7048,"CKVY",12.74,44.21,44.23,44.64,43.97,65.31,67.64,61.19,0.644,33.04,34.2,31.92,1.011,1.173,112.9,0.693,1.754,0,7.255,-0.003744541,-0.004768136,2.5E-07
"2018-09-16 03:05:00",7049,"CKVY",12.73,43.16,43.61,44.34,43.1,68.84,72.3,65.37,0.652,34.27,35.08,33.38,0.889,0.967,112.3,15.87,1.534,0,7.255,-0.003744541,-0.004768136,2.5E-07
"2018-09-16 03:10:00",7050,"CKVY",12.73,44.21,43.69,44.21,43.16,65.92,68.81,65.38,0.65,33.38,33.72,33.1,0.601,0.685,106,10.68,1.973,0,7.254,-0.003744541,-0.004768136,2.5E-07
"2018-09-16 03:15:00",7051,"CKVY",12.71,41.5,42.69,44.34,41.38,71.35,71.38,65.89,0.634,33.23,34.28,32.52,1.37,0.933,165.8,10.32,3.288,0,7.253,-0.005500753,-0.007792403,2.5E-07
"2018-09-16 03:20:00",7052,"CKVY",12.72,41.01,41.05,41.5,40.82,68.98,71.52,68.95,0.602,32.18,32.94,31.52,1.994,1.67,176.5,4.775,3.288,0,7.253,-0.005500753,-0.007792403,2.5E-07
"2018-09-16 03:25:00",7053,"CKVY",12.72,41.14,41.19,41.38,40.95,67.65,69.05,67.34,0.593,31.45,31.76,31.22,3.05,2.535,174.8,7.267,5.48,0,7.253,-0.005500753,-0.007792403,2.5E-07
"2018-09-16 03:30:00",7054,"CKVY",12.72,41.88,41.23,41.94,40.77,65.53,68.71,65.53,0.591,31.34,31.53,31.11,3.373,3.269,174.4,7.315,5.699,0,7.252,-0.002265386,-0.002526152,2.5E-07
"2018-09-16 03:35:00",7055,"CKVY",12.71,42.14,41.79,42.14,41.51,63.54,65.8,63.54,0.579,30.95,31.25,30.55,2.962,3.152,186,14.26,3.069,0,7.252,-0.002265386,-0.002526152,2.5E-07
"2018-09-16 03:40:00",7056,"CKVY",12.71,41.65,42.44,42.76,41.65,65.19,65.19,61.96,0.583,30.74,31,30.21,2.338,2.659,176.3,25.25,3.507,0,7.252,-0.002265386,-0.002526152,2.5E-07
"2018-09-16 03:45:00",7057,"CKVY",12.71,37.82,39.19,41.58,37.76,75.86,75.9,65.26,0.584,30.76,31.09,30.49,2.241,2.277,122.3,11.78,4.603,0,7.253,-0.001756274,-0.00179315,2.5E-07
"2018-09-16 03:50:00",7058,"CKVY",12.7,38.56,37.96,38.62,37.63,73.8,77.27,73.8,0.585,31.1,31.46,30.76,2.865,2.531,98.4,13.33,4.384,0,7.252,-0.001756274,-0.00179315,2.5E-07
"2018-09-16 03:55:00",7059,"CKVY",12.69,38.68,38.58,38.68,38.44,73.84,74.11,72.6,0.588,30.74,31.1,30.53,3.419,3.164,99.4,5.911,4.165,0,7.251,-0.001756274,-0.00179315,2.5E-07
"2018-09-16 04:00:00",7060,"CKVY",12.7,38.69,38.79,39.05,38.56,72.78,73.84,72.26,0.58,30.85,31.07,30.57,3.53,3.438,91.4,6.465,4.822,0,7.251,-0.001902493,-0.002033997,2.5E-07
"2018-09-16 04:05:00",7061,"CKVY",12.7,39.8,39.04,39.8,38.56,70.41,73.33,70.41,0.586,30.92,31.11,30.61,3.455,3.563,91.8,6.15,4.822,0,7.25,-0.001902493,-0.002033997,2.5E-07
"2018-09-16 04:10:00",7062,"CKVY",12.68,40.91,40.33,40.91,39.74,66.6,70.37,66.57,0.579,30.79,31.04,30.48,3.34,3.364,90.3,8.39,4.165,0,7.251,-0.001902493,-0.002033997,2.5E-07
"2018-09-16 04:15:00",7063,"CKVY",12.68,40.66,40.91,41.03,40.6,67.84,67.94,65.95,0.584,30.85,31.21,30.39,3.119,3.286,115.5,13.21,4.165,0,7.251,-0.001084651,-0.0008893405,2.5E-07
"2018-09-16 04:20:00",7064,"CKVY",12.68,39.92,40.02,40.66,39.61,70.1,70.86,67.87,0.586,31.12,31.42,30.79,3.01,2.952,161.1,13.55,4.384,0,7.252,-0.001084651,-0.0008893405,2.5E-07
"2018-09-16 04:25:00",7065,"CKVY",12.68,38.57,39.28,39.92,38.57,74.19,74.19,70,0.588,31,31.24,30.77,2.982,3.048,146.8,10.08,3.726,0,7.253,-0.001084651,-0.0008893405,2.5E-07
"2018-09-16 04:30:00",7066,"CKVY",12.68,37.77,38.78,39.81,37.65,73.92,74.47,68.8,0.568,30.6,31.39,29.6,2.579,2.833,196.7,25.13,3.288,0,7.252,-0.001815867,-0.001902554,2.5E-07
"2018-09-16 04:35:00",7067,"CKVY",12.67,35.98,37.46,38.08,35.98,77.69,77.69,73.68,0.556,30.18,30.6,29.47,2.17,2.404,215.2,27.41,3.069,0,7.253,-0.001815867,-0.001902554,2.5E-07
"2018-09-16 04:40:00",7068,"CKVY",12.67,35.85,35.77,35.98,35.61,80.6,81.1,77.69,0.574,30.13,30.63,29.63,1.431,1.736,253.3,25.03,1.973,0,7.252,-0.001815867,-0.001902554,2.5E-07
"2018-09-16 04:45:00",7069,"CKVY",12.67,36.41,35.93,36.41,35.67,78.32,80.6,78.28,0.571,30.11,30.42,29.85,1.253,1.192,290,18.77,2.411,0,7.252,-0.003607444,-0.004608807,2.5E-07
"2018-09-16 04:50:00",7070,"CKVY",12.65,37.1,36.72,37.1,36.29,75.47,78.32,75.44,0.565,30.25,30.41,30,0.922,1.167,249.6,24.54,1.534,0,7.252,-0.003607444,-0.004608807,2.5E-07
"2018-09-16 04:55:00",7071,"CKVY",12.66,38.4,37.8,38.4,37.04,70.64,75.44,70.6,0.556,29.82,30.14,29.49,0.89,0.996,259.2,6.731,1.754,0,7.252,-0.003607444,-0.004608807,2.5E-07
"2018-09-16 05:00:00",7072,"CKVY",12.66,38.71,38.53,38.71,38.28,69.88,70.6,69.88,0.557,29.71,29.95,29.5,0.552,0.773,253.4,0.044,0.877,0,7.251,-0.004859099,-0.00676035,2.5E-07
"2018-09-16 05:05:00",7073,"CKVY",12.64,37.84,38.31,38.71,37.78,71.36,71.7,69.64,0.55,29.59,29.78,29.32,0.463,0.428,289.5,45.36,1.534,0,7.251,-0.004859099,-0.00676035,2.5E-07
"2018-09-16 05:10:00",7074,"CKVY",12.65,38.15,38.14,38.34,37.84,71.12,71.53,70.77,0.555,29.62,29.82,29.41,0.406,0.371,302.7,47.47,2.411,0,7.252,-0.004859099,-0.00676035,2.5E-07
"2018-09-16 05:15:00",7075,"CKVY",12.65,37.91,38.1,38.34,37.84,71.46,71.46,70.71,0.552,29.53,29.74,29.38,0.589,0.569,148.6,23.08,2.192,0,7.252,-0.006042049,-0.009005717,2.5E-07
"2018-09-16 05:20:00",7076,"CKVY",12.65,37.1,37.49,37.84,37.1,75.54,75.54,71.46,0.566,29.57,30.2,29.2,0.873,0.745,152.4,23.46,1.973,0,7.252,-0.006042049,-0.009005717,2.5E-07
"2018-09-16 05:25:00",7077,"CKVY",12.64,36.42,36.66,37.23,36.3,80.7,81.2,75.65,0.588,30.95,31.34,30.2,0.888,0.949,190.1,37.19,1.534,0,7.253,-0.006042049,-0.009005717,2.5E-07
"2018-09-16 05:30:00",7078,"CKVY",12.64,35.87,36.19,36.55,35.87,80.3,82.1,80.1,0.573,31.03,31.46,30.34,0.622,0.682,261.7,14.64,0.877,0,7.252,-0.005233329,-0.007473734,2.5E-07
"2018-09-16 05:35:00",7079,"CKVY",12.64,34.88,35.46,35.99,34.76,80.8,82.4,79.84,0.554,30.21,30.56,29.55,0.66,0.685,262.5,34.95,3.288,0,7.252,-0.005233329,-0.007473734,2.5E-07
"2018-09-16 05:40:00",7080,"CKVY",12.63,35,34.94,35.07,34.82,80.2,81.1,79.94,0.552,29.55,29.84,29.27,0.628,0.624,328.4,49.54,1.534,0,7.253,-0.005233329,-0.007473734,2.5E-07
"2018-09-16 05:45:00",7081,"CKVY",12.63,35.19,35.17,35.37,34.94,79.22,80.2,78.53,0.55,29.34,29.59,29.14,0.784,0.748,148,20.96,2.411,0,7.252,-0.005309555,-0.007682057,2.5E-07
"2018-09-16 05:50:00",7082,"CKVY",12.63,34.94,35.23,35.5,34.88,78.67,79.49,76.85,0.541,29.16,29.67,28.6,0.816,0.793,138.6,45.83,2.411,0,7.253,-0.005309555,-0.007682057,2.5E-07
"2018-09-16 05:55:00",7083,"CKVY",12.63,35.01,34.87,35.07,34.63,79.5,80.3,78.67,0.548,29.19,29.42,28.91,1.03,0.841,119.2,22.49,2.192,0,7.252,-0.005309555,-0.007682057,2.5E-07
"2018-09-16 06:00:00",7084,"CKVY",12.62,34.89,34.9,35.13,34.7,80.8,81.8,79.22,0.554,29.57,30.03,29.17,1.234,1.128,79.91,17.71,2.192,0,7.253,-0.004866026,-0.00683422,0.00136614
"2018-09-16 06:05:00",7085,"CKVY",12.62,34.4,34.62,34.95,34.33,81.6,81.6,79.64,0.549,29.25,29.6,29.05,0.779,1.004,68.14,0,0.877,0,7.254,-0.004866026,-0.00683422,0.00136614
"2018-09-16 06:10:00",7086,"CKVY",12.62,34.65,34.71,35.02,34.4,79.78,82.1,78.68,0.542,29.25,29.67,28.71,0.493,0.716,67.9,0.063,1.315,0,7.254,-0.004866026,-0.00683422,0.00136614
"2018-09-16 06:15:00",7087,"CKVY",12.62,34.96,34.72,35.02,34.52,79.27,82.3,79.23,0.545,29.46,29.86,29.07,0.144,0.285,68.01,0.082,0.658,0,7.253,-0.005292322,-0.007670182,0.007717696
"2018-09-16 06:20:00",7088,"CKVY",12.62,36.75,35.84,36.88,34.96,75.19,79.23,74.5,0.555,29.31,29.74,29,0.518,0.21,6.649,76.39,3.288,0,7.253,-0.005292322,-0.007670182,0.007717696
"2018-09-16 06:25:00",7089,"CKVY",12.62,34.16,35.75,36.88,34.1,77.22,77.22,74.13,0.514,28.7,29.71,27.72,1.098,0.828,239.8,30.76,3.069,0,7.254,-0.005292322,-0.007670182,0.007717696
"2018-09-16 06:30:00",7090,"CKVY",12.61,32.06,33.27,34.16,32.06,83.7,83.9,77.22,0.513,27.73,28.13,27.48,1.419,1.167,235.4,31.71,2.63,0,7.254,0.0009471389,0.0015686,0.01985557
"2018-09-16 06:35:00",7091,"CKVY",12.61,31.57,31.64,32.12,31.44,86.4,86.5,83.7,0.519,27.6,28.1,27.39,1.315,1.552,201.5,21.06,2.411,0,7.254,0.0009471389,0.0015686,0.01985557
"2018-09-16 06:40:00",7092,"CKVY",12.61,31.81,31.77,31.94,31.57,86.1,86.9,84.6,0.522,27.98,28.42,27.6,0.998,1.15,23.13,36.66,1.973,0,7.255,0.0009471389,0.0015686,0.01985557
"2018-09-16 06:45:00",7093,"CKVY",12.61,33.17,32.43,33.24,31.75,84.2,86.8,84.1,0.539,28.68,29.05,28.12,0.722,0.933,38.76,14.09,1.096,0.01364101,7.254,0.0009084012,0.001505455,0.04572281
"2018-09-16 06:50:00",7094,"CKVY",12.61,33.17,33.56,34.1,33.17,82.5,84.3,82.4,0.528,29.05,29.86,28.42,1.04,0.751,75.73,36.31,3.288,0.1156266,7.254,0.0009084012,0.001505455,0.04572281
"2018-09-16 06:55:00",7095,"CKVY",12.6,32.43,32.42,33.17,32.19,86.9,87,82.4,0.54,28.41,29,28.05,1.131,1.08,104.8,5.746,3.069,0.3659044,7.254,0.0009084012,0.001505455,0.04572281
"2018-09-16 07:00:00",7096,"CKVY",12.6,31.94,31.94,32.5,31.69,86.7,87.3,84.8,0.528,28.38,29.04,27.92,1.706,1.464,181.2,18.77,3.069,0.8711591,7.255,0.00100777,0.001590328,0.08405524
"2018-09-16 07:05:00",7097,"CKVY",12.61,32.75,32.36,32.81,31.88,84.3,87.2,84.3,0.531,28.71,29.03,28.36,1.547,1.673,197.7,8.58,2.63,1.664191,7.254,0.00100777,0.001590328,0.08405524
"2018-09-16 07:10:00",7098,"CKVY",12.6,32.94,32.88,33.06,32.63,82.6,84.5,82.5,0.524,28.45,28.68,28.21,1.728,1.655,185.5,6.24,2.63,2.911059,7.255,0.00100777,0.001590328,0.08405524
"2018-09-16 07:15:00",7099,"CKVY",12.61,32.57,32.73,33.06,32.51,82.9,83,81.4,0.518,27.95,28.36,27.59,1.292,1.511,30.72,51.49,2.192,4.734246,7.255,0.001883915,0.002787127,0.1269108
"2018-09-16 07:20:00",7100,"CKVY",12.62,32.57,32.54,32.69,32.38,82.1,83.2,82,0.513,27.89,28.07,27.56,1.084,1.218,159.7,45.9,1.973,7.320394,7.255,0.001883915,0.002787127,0.1269108
"2018-09-16 07:25:00",7101,"CKVY",12.62,32.82,32.62,32.94,32.32,82.6,83.1,82,0.521,27.94,28.22,27.47,0.669,0.843,6.735,66.67,2.192,10.77446,7.257,0.001883915,0.002787127,0.1269108
"2018-09-16 07:30:00",7102,"CKVY",12.64,33.19,33,33.31,32.75,82,82.7,81.6,0.525,28.11,28.45,27.86,0.558,0.614,189.8,32,1.534,16.04479,7.257,0.003137706,0.003836446,0.171792
"2018-09-16 07:35:00",7103,"CKVY",12.66,33.8,33.63,33.93,33.19,80.9,82,80.9,0.531,28.55,28.86,28.25,0.346,0.427,247.6,9.15,0.877,26.63503,7.257,0.003137706,0.003836446,0.171792
"2018-09-16 07:40:00",7104,"CKVY",12.68,34.3,33.9,34.3,33.74,79.81,80.9,79.81,0.535,28.51,28.8,28.22,0.334,0.3,295,50.16,1.754,40.20483,7.258,0.003137706,0.003836446,0.171792
"2018-09-16 07:45:00",7105,"CKVY",12.7,34.79,34.85,35.16,34.24,78.23,79.81,77.99,0.534,28.82,29.08,28.6,0.518,0.356,294.5,69.64,1.973,55.2827,7.26,0.007673896,0.008422447,0.2170984
"2018-09-16 07:50:00",7106,"CKVY",12.72,34.92,34.79,34.98,34.55,78.57,79.4,78.16,0.539,28.9,29.12,28.53,1.204,0.851,242.4,17.15,3.069,68.3276,7.262,0.007673896,0.008422447,0.2170984
"2018-09-16 07:55:00",7107,"CKVY",12.76,35.6,35.34,35.66,34.92,76.75,78.57,76.61,0.541,29.01,29.21,28.77,1.382,1.304,222,24,2.192,81.45408,7.264,0.007673896,0.008422447,0.2170984
"2018-09-16 08:00:00",7108,"CKVY",12.84,35.91,35.67,35.97,35.35,77.61,78.16,76.72,0.554,29.38,29.78,28.96,1.443,1.467,241.7,6.352,1.973,95.15392,7.266,0.01160909,0.0132344,0.2623735
"2018-09-16 08:05:00",7109,"CKVY",12.96,37.39,36.6,37.39,35.84,75.62,77.61,75.41,0.573,29.82,30.45,29.43,0.881,1.152,245.9,8.54,1.754,108.9669,7.268,0.01160909,0.0132344,0.2623735
"2018-09-16 08:10:00",7110,"CKVY",13.14,39,38.16,39,37.27,70.81,75.62,70.81,0.571,30.32,30.62,30.06,0.51,0.701,251.1,8.57,0.877,122.6782,7.27,0.01160909,0.0132344,0.2623735
"2018-09-16 08:15:00",7111,"CKVY",13.37,41.66,40.08,41.66,38.94,65.32,70.85,65.32,0.584,30.6,30.94,30.26,0.173,0.325,239.2,0.074,0.219,136.3722,7.272,0.01615616,0.01793499,0.3067004
"2018-09-16 08:20:00",7112,"CKVY",13.54,42.95,42.53,43.14,41.53,61.3,65.32,61.13,0.576,30.79,31.08,30.49,0.153,0.161,120.5,85,1.534,150.3997,7.276,0.01615616,0.01793499,0.3067004
"2018-09-16 08:25:00",7113,"CKVY",13.67,43.39,43.28,43.57,42.95,62.09,62.09,60.75,0.593,30.95,31.41,30.56,0.508,0.293,164.3,13.25,1.973,165.002,7.277,0.01615616,0.01793499,0.3067004
"2018-09-16 08:30:00",7114,"CKVY",13.77,43.94,43.82,44.19,43.32,61.5,62.95,60.89,0.601,31.6,31.98,31.27,0.642,0.596,180.6,16.87,1.315,180.0748,7.279,0.0222675,0.02427301,0.3500768
"2018-09-16 08:35:00",7115,"CKVY",13.91,43.45,43.95,44.44,43.32,63.02,63.02,59.89,0.604,31.43,31.77,31.1,0.752,0.687,222.3,36.99,1.973,195.1208,7.281,0.0222675,0.02427301,0.3500768
"2018-09-16 08:40:00",7116,"CKVY",13.81,44.13,43.37,44.19,43.02,61.23,63.5,61.2,0.602,31.54,31.72,31.36,0.598,0.779,202.8,34.76,1.754,210.0821,7.283,0.0222675,0.02427301,0.3500768
"2018-09-16 08:45:00",7117,"CKVY",13.73,44.68,44.28,44.74,44,60.02,61.33,59.85,0.603,31.61,31.8,31.44,0.505,0.522,289.6,53.08,1.096,224.8989,7.286,0.02804599,0.03091045,0.3923346
"2018-09-16 08:50:00",7118,"CKVY",13.67,47.52,46.28,47.64,44.68,53.5,60.19,53.5,0.598,31.76,32.2,31.17,0.411,0.484,79.05,73.86,1.534,240.1156,7.286,0.02804599,0.03091045,0.3923346
"2018-09-16 08:55:00",7119,"CKVY",13.63,47.14,47.61,48.01,47.08,52.88,53.5,51.81,0.583,31.11,31.63,30.72,0.44,0.351,347.7,52,2.63,255.7632,7.289,0.02804599,0.03091045,0.3923346
"2018-09-16 09:00:00",7120,"CKVY",13.6,49.12,47.97,49.12,47.08,50.71,53.6,50.3,0.602,31.19,31.68,30.79,0.565,0.504,25.93,52.47,1.534,271.5566,7.29,0.03518483,0.03839701,0.4333501
"2018-09-16 09:05:00",7121,"CKVY",13.59,51.21,50.52,51.27,49.12,45.52,50.68,45.14,0.584,31.27,31.82,30.43,0.603,0.575,63.34,32.47,1.754,287.2585,7.292,0.03518483,0.03839701,0.4333501
"2018-09-16 09:10:00",7122,"CKVY",13.57,49.59,50.39,51.39,49.41,51.83,53,44.56,0.626,31.89,33.22,30.37,1.503,1.009,143.9,11.99,6.357,303.1761,7.294,0.03518483,0.03839701,0.4333501
"2018-09-16 09:15:00",7123,"CKVY",13.56,50.2,49.64,50.2,49.09,52.38,52.86,50.8,0.648,32.83,33.49,31.8,2.277,1.912,140.8,17.57,4.165,317.2555,7.295,0.04379578,0.0492266,0.4719332
"2018-09-16 09:20:00",7124,"CKVY",13.54,51.81,51.22,51.87,50.14,46.92,52.45,46.82,0.616,32.61,33.78,31.95,3.001,2.659,141.4,21.19,4.603,333.5352,7.296,0.04379578,0.0492266,0.4719332
"2018-09-16 09:25:00",7125,"CKVY",13.54,51.93,51.57,51.93,51.13,46.44,47.74,45.24,0.612,31.68,32.23,31.03,2.793,2.982,153.4,27.98,4.603,349.7208,7.297,0.04379578,0.0492266,0.4719332
"2018-09-16 09:30:00",7126,"CKVY",13.54,53.48,52.55,53.48,51.81,43.25,46.68,43.18,0.603,31.88,32.3,31.47,2.531,2.686,140.6,26.75,4.165,367.5925,7.298,0.05386286,0.0635497,0.5088302
"2018-09-16 09:35:00",7127,"CKVY",13.54,54.27,53.77,54.39,53.29,40.57,44.21,40.57,0.583,31.79,32.35,30.83,2.251,2.383,146.8,24.12,3.507,383.0332,7.3,0.05386286,0.0635497,0.5088302
"2018-09-16 09:40:00",7128,"CKVY",13.53,54.32,54.08,54.38,53.83,42.65,43.24,40.43,0.614,31.56,32.24,30.69,1.8,2.061,161.8,30.73,3.507,397.9129,7.3,0.05386286,0.0635497,0.5088302
"2018-09-16 09:45:00",7129,"CKVY",13.54,55.67,55,55.73,54.26,41.69,43.37,41.69,0.63,32.66,33.03,32.2,1.54,1.651,144.7,41.15,3.507,412.5346,7.301,0.06099048,0.07020818,0.5435221
"2018-09-16 09:50:00",7130,"CKVY",13.54,57.21,56.62,57.34,55.67,39.8,41.76,39.39,0.636,33.11,33.79,32.65,1.57,1.541,146,23.22,3.726,427.0573,7.302,0.06099048,0.07020818,0.5435221
"2018-09-16 09:55:00",7131,"CKVY",13.54,57.58,57.21,57.77,56.72,39.56,40.18,38.84,0.641,32.93,33.58,32.54,1.596,1.542,136.3,39.35,3.288,441.4802,7.303,0.06099048,0.07020818,0.5435221
"2018-09-16 10:00:00",7132,"CKVY",13.53,58.32,57.91,58.63,57.46,36.3,40.8,35.82,0.604,33.5,34.12,31.38,1.7,1.646,131.7,30.72,3.507,455.7431,7.305,0.06875798,0.07776772,0.5746763
"2018-09-16 10:05:00",7133,"CKVY",13.54,57.99,58.43,58.8,57.93,34.92,37.7,33.83,0.574,31.59,32.92,30.07,1.694,1.686,149.7,34.26,3.726,469.8101,7.305,0.06875798,0.07776772,0.5746763
"2018-09-16 10:10:00",7134,"CKVY",13.54,59.22,58.99,59.65,57.99,36.6,37.87,34.92,0.629,32.47,33.8,30.47,1.739,1.628,154,31.32,3.726,483.5622,7.307,0.06875798,0.07776772,0.5746763
"2018-09-16 10:15:00",7135,"CKVY",13.53,60.76,59.64,60.76,58.97,35.81,37.32,35.77,0.65,33.19,34.17,32.51,1.877,1.769,123.2,26.38,3.946,497.4363,7.307,0.07667235,0.086937,0.604815
"2018-09-16 10:20:00",7136,"CKVY",13.53,61.25,61.07,61.56,60.7,34.27,36.39,33.65,0.633,33.54,34.21,32.53,2.232,2.116,150.5,30.55,5.042,510.8337,7.308,0.07667235,0.086937,0.604815
"2018-09-16 10:25:00",7137,"CKVY",13.53,61.07,60.82,61.25,60.39,33.85,36.6,33.61,0.621,33.11,33.79,32.07,2.818,2.6,139.7,16.94,5.699,523.9449,7.309,0.07667235,0.086937,0.604815
"2018-09-16 10:30:00",7138,"CKVY",13.53,62.05,61.59,62.36,61.01,32.99,34.78,32.65,0.627,32.97,33.77,32.28,3.044,2.931,137.3,26.05,5.042,536.8135,7.308,0.08632477,0.1000442,0.630776
"2018-09-16 10:35:00",7139,"CKVY",13.53,61.92,61.82,62.11,61.61,33.4,34.26,33.13,0.631,33.04,33.57,32.68,2.95,2.954,133.1,28.66,5.261,549.8077,7.31,0.08632477,0.1000442,0.630776
"2018-09-16 10:40:00",7140,"CKVY",13.53,62.09,61.89,62.59,61.24,33.88,34.57,33.09,0.644,32.97,33.36,32.63,2.721,2.795,126.8,26.95,6.138,562.6013,7.309,0.08632477,0.1000442,0.630776
"2018-09-16 10:45:00",7141,"CKVY",13.52,63.13,62.53,63.13,61.97,33.16,34.22,32.95,0.654,33.36,34.04,32.88,2.687,2.719,147.9,44.03,5.042,574.7963,7.31,0.09344845,0.1087061,0.6545721
"2018-09-16 10:50:00",7142,"CKVY",13.52,63.93,63.62,64.18,63.01,33.23,33.6,31.96,0.674,33.87,34.52,33.41,2.597,2.704,100.1,31.14,5.48,586.5792,7.311,0.09344845,0.1087061,0.6545721
"2018-09-16 10:55:00",7143,"CKVY",13.52,65.04,64.81,65.48,63.81,30.45,33.16,29.14,0.642,33.49,34.62,32.4,2.434,2.551,138.4,31.15,4.603,598.1718,7.311,0.09344845,0.1087061,0.6545721
"2018-09-16 11:00:00",7144,"CKVY",13.51,66.21,65.48,66.27,64.98,30.38,31.06,29.83,0.667,33.63,34.32,33.06,2.015,2.27,122.1,33.84,3.507,609.5839,7.312,0.1008324,0.1162217,0.6746904
"2018-09-16 11:05:00",7145,"CKVY",13.51,66.08,66.34,66.76,65.95,28.42,30.65,27.29,0.622,32.71,34.48,31.74,2.122,2.02,134.9,34.88,5.042,620.6868,7.312,0.1008324,0.1162217,0.6746904
"2018-09-16 11:10:00",7146,"CKVY",13.5,67.54,66.67,67.61,65.95,28.38,29.31,27.77,0.653,32.99,33.99,32.12,2.014,2.076,130.3,38.5,3.946,631.562,7.313,0.1008324,0.1162217,0.6746904
"2018-09-16 11:15:00",7147,"CKVY",13.5,67.42,67.32,67.66,66.99,29.27,30.23,28.35,0.671,34.41,35.04,33.53,2.383,2.168,141.2,21.08,3.726,641.9706,7.313,0.1070741,0.1219911,0.6924368
"2018-09-16 11:20:00",7148,"CKVY",13.5,68.71,68.13,68.96,67.29,27.56,30.4,27.28,0.66,34.84,35.76,33.73,2.472,2.379,172.1,26.27,5.042,652.0341,7.313,0.1070741,0.1219911,0.6924368
"2018-09-16 11:25:00",7149,"CKVY",13.5,70.01,68.76,70.07,68.28,28.41,29.51,27.42,0.711,34.96,36.11,33.8,3.051,2.763,140.8,21.59,6.138,661.712,7.314,0.1070741,0.1219911,0.6924368
"2018-09-16 11:30:00",7150,"CKVY",13.49,69.88,69.77,70.31,69.02,26.67,28.65,26.19,0.665,34.66,35.94,33.71,3.824,3.431,127.7,14.15,6.795,671.3752,7.314,0.1159173,0.1344118,0.7051797
"2018-09-16 11:35:00",7151,"CKVY",13.48,70.74,70.64,71.36,69.82,26.73,28.31,25.74,0.686,35.05,35.98,34.01,4.517,4.203,122.3,17.59,8.55,680.546,7.314,0.1159173,0.1344118,0.7051797
"2018-09-16 11:40:00",7152,"CKVY",13.49,71.78,71.59,72.52,70.56,25.77,28.45,24.26,0.685,34.81,36.47,33.68,5.314,4.89,139.5,13.91,9.86,689.5374,7.314,0.1159173,0.1344118,0.7051797
"2018-09-16 11:45:00",7153,"CKVY",13.48,74.04,73.24,74.23,71.78,21.69,26.32,21.59,0.622,34.68,36.27,32.35,6.196,5.663,141.1,16.99,11.18,698.9194,7.314,0.1297564,0.1573899,0.716016
"2018-09-16 11:50:00",7154,"CKVY",13.48,73.8,73.73,74.6,72.87,22.51,25.66,21.86,0.641,34.7,36.94,32.2,7.144,6.634,142.5,12.23,13.15,707.579,7.314,0.1297564,0.1573899,0.716016
"2018-09-16 11:55:00",7155,"CKVY",13.47,74.96,74.65,75.58,73.36,20.63,25.42,19.46,0.61,34.06,37.13,30.65,7.909,7.384,149.1,14.96,19.95,715.0724,7.315,0.1297564,0.1573899,0.716016
"2018-09-16 12:00:00",7156,"CKVY",13.46,74.96,75.35,75.89,74.84,20.76,24.74,19.94,0.615,33.65,36.65,31.41,8.31,8.21,147.7,12.69,12.93,720.1399,7.314,0.1445773,0.1833669,0.7242183
"2018-09-16 12:05:00",7157,"CKVY",13.46,76.32,75.93,76.38,74.84,19.74,21.93,19.74,0.611,33.2,34.54,32.01,9.48,8.91,161.2,18.27,20.82,726.2139,7.315,0.1445773,0.1833669,0.7242183
"2018-09-16 12:10:00",7158,"CKVY",13.45,75.95,75.97,76.75,75.15,19.19,21.31,18.13,0.587,31.72,34.11,29.81,9.96,9.98,171.5,20.39,21.04,733.0065,7.314,0.1445773,0.1833669,0.7242183
"2018-09-16 12:15:00",7159,"CKVY",13.45,76.94,76.38,77.37,75.58,19.46,23.88,18.19,0.615,32.95,36.79,30.69,11.13,10.49,144.5,15.4,18.41,739.7217,7.314,0.1579454,0.2071284,0.7298769
"2018-09-16 12:20:00",7160,"CKVY",13.45,76.2,76.8,77.12,76.2,17.54,21,17.44,0.541,31.8,33.92,29.01,11.55,11.59,152.5,13.04,21.04,747.0206,7.314,0.1579454,0.2071284,0.7298769
"2018-09-16 12:25:00",7161,"CKVY",13.44,77.72,76.61,77.91,75.39,17.81,19.94,17.51,0.578,30.92,32.5,28.86,10.69,10.99,143.1,26.27,13.59,752.7394,7.313,0.1579454,0.2071284,0.7298769
"2018-09-16 12:30:00",7162,"CKVY",13.44,77.46,77.18,77.78,76.29,19.18,20.76,17.78,0.617,32.26,33.35,30.22,10,10.59,167,21.85,16.44,759.398,7.313,0.1661118,0.2209425,0.7315032
"2018-09-16 12:35:00",7163,"CKVY",13.43,76.16,77.32,78.26,76.16,20.24,21.37,18.19,0.623,32.57,34.89,31.38,7.365,8.51,188.1,39.3,11.18,749.824,7.312,0.1661118,0.2209425,0.7315032
"2018-09-16 12:40:00",7164,"CKVY",13.43,78.01,76.89,78.01,76.16,18.91,20.59,14.93,0.619,30.38,33.15,25.37,7.843,7.492,233.9,22.1,23.02,725.8356,7.313,0.1661118,0.2209425,0.7315032
"2018-09-16 12:45:00",7165,"CKVY",13.43,78.25,77.73,78.62,77.02,15.41,18.98,13.12,0.509,27.6,32.73,23.33,8.28,7.73,227.2,21.61,21.48,715.8542,7.312,0.1516152,0.19574,0.7300411
"2018-09-16 12:50:00",7166,"CKVY",13.42,78.56,78.4,78.87,77.94,14.39,15.62,13.05,0.48,26.04,28.03,23.72,11.37,9.79,229.5,14.14,20.6,731.118,7.312,0.1516152,0.19574,0.7300411
"2018-09-16 12:55:00",7167,"CKVY",13.42,78.75,78.67,79.24,78.01,13.43,14.42,12.4,0.45,24.32,26.2,22.33,13.27,12.64,225.8,13.19,31.35,761.9255,7.311,0.1516152,0.19574,0.7300411
"2018-09-16 13:00:00",7168,"CKVY",13.42,77.33,78.83,79.86,77.33,16.99,17.16,13.46,0.544,26.93,29.49,24.59,13.84,13.49,261.1,18.54,24.33,777.8919,7.31,0.1775248,0.2400625,0.7280813
"2018-09-16 13:05:00",7169,"CKVY",13.42,78.25,77.95,78.44,77.33,15.17,18.63,14.35,0.501,28.91,31.67,25.74,14.01,13.8,275.5,12.74,26.08,781.6124,7.31,0.1775248,0.2400625,0.7280813
"2018-09-16 13:10:00",7170,"CKVY",13.41,78.38,78.18,78.81,77.7,16.51,16.51,13.7,0.547,26.59,29.29,24.58,13.64,13.86,259.1,13.13,22.8,782.675,7.309,0.1775248,0.2400625,0.7280813
"2018-09-16 13:15:00",7171,"CKVY",13.41,78.87,78.07,78.87,77.14,16.34,18.29,14.8,0.55,28.81,31.21,26.23,13.4,13.71,274.1,17.4,19.07,782.4672,7.308,0.1804567,0.2474594,0.7162133
"2018-09-16 13:20:00",7172,"CKVY",13.4,78.13,78.18,79.12,77.51,16.06,18.98,14.73,0.528,28.84,32.32,26.62,12.87,13.28,267.2,12.49,20.82,781.9102,7.308,0.1804567,0.2474594,0.7162133
"2018-09-16 13:25:00",7173,"CKVY",13.4,77.82,78.17,78.75,77.33,14.59,17.64,13.94,0.475,27.73,30.92,24.78,12.43,12.5,275,14.57,20.17,781.05,7.308,0.1804567,0.2474594,0.7162133
"2018-09-16 13:30:00",7174,"CKVY",13.4,77.88,77.77,78.13,77.39,15.55,18.26,14.66,0.507,28.5,31.52,25.89,12.56,12.42,273.5,13.95,21.26,779.9547,7.307,0.1762476,0.2395899,0.7029332
"2018-09-16 13:35:00",7175,"CKVY",13.4,77.51,77.82,78.31,77.51,15.35,16.44,14.49,0.494,27.01,28.99,25.63,12.47,12.63,269.3,14.46,22.14,778.7629,7.307,0.1762476,0.2395899,0.7029332
"2018-09-16 13:40:00",7176,"CKVY",13.4,78.07,77.59,78.25,77.02,15.28,17.85,14.11,0.501,28.05,30.8,24.7,12.84,12.51,275.6,13.78,26.3,778.2098,7.306,0.1762476,0.2395899,0.7029332
"2018-09-16 13:45:00",7177,"CKVY",13.4,78,78.26,78.93,77.82,13.91,17.67,13.63,0.455,26.68,30.91,24.36,13.05,13.22,250,19.08,21.48,777.5723,7.306,0.1760719,0.2398516,0.6875911
"2018-09-16 13:50:00",7178,"CKVY",13.4,77.62,78.23,79.11,77.62,15.31,16.51,13.91,0.495,27.47,29.43,24.74,13.22,12.91,263.9,14.82,21.04,775.8614,7.306,0.1760719,0.2398516,0.6875911
"2018-09-16 13:55:00",7179,"CKVY",13.4,78.12,78.34,79.16,77.5,15.41,17.71,14.45,0.506,28.14,31.35,25.75,12.72,12.91,267.5,13.16,20.6,773.8199,7.305,0.1760719,0.2398516,0.6875911
"2018-09-16 14:00:00",7180,"CKVY",13.4,77.56,78.48,79.22,77.49,16.4,17.43,14.38,0.529,27.84,30.91,26.02,12.23,12.34,259.1,11.82,19.29,771.3234,7.305,0.1757306,0.2395659,0.6675096
"2018-09-16 14:05:00",7181,"CKVY",13.39,78.35,78.7,79.22,77.62,14.52,17.23,13.29,0.481,27.43,30.72,24.26,12.16,12.27,264.5,14.11,20.17,769.2971,7.304,0.1757306,0.2395659,0.6675096
"2018-09-16 14:10:00",7182,"CKVY",13.4,78.47,79,79.46,78.29,14.04,16.68,13.77,0.467,27.91,30.36,25.07,12.41,12.43,271.8,28.44,21.26,766.227,7.304,0.1757306,0.2395659,0.6675096
"2018-09-16 14:15:00",7183,"CKVY",13.39,78.4,79.27,79.82,78.34,15,16.23,14.11,0.497,27.36,29.89,25.55,11.97,11.89,262.1,17.4,20.6,762.1503,7.303,0.1739794,0.2367571,0.645014
"2018-09-16 14:20:00",7184,"CKVY",13.38,78.77,78.58,78.95,78.09,15.85,18.56,14.83,0.532,28.46,32.4,26.88,12.05,11.96,271.2,13.49,21.04,756.6824,7.304,0.1739794,0.2367571,0.645014
"2018-09-16 14:25:00",7185,"CKVY",13.38,78.83,79.02,79.57,78.4,15.75,17.6,14.52,0.53,28.68,30.93,26.57,12.53,12.2,261.3,24.11,25.43,751.3287,7.302,0.1739794,0.2367571,0.645014
"2018-09-16 14:30:00",7186,"CKVY",13.37,78.15,78.39,78.83,77.6,15.72,17.94,15,0.517,28.91,31,26.82,13.65,13.37,260.5,12.72,22.8,745.7068,7.302,0.1711696,0.2340217,0.6183498
"2018-09-16 14:35:00",7187,"CKVY",13.38,77.66,78.02,78.64,77.47,15.68,18.01,15.44,0.508,28.9,30.95,27.46,14.21,13.98,264.3,15.89,28.28,740.6473,7.302,0.1711696,0.2340217,0.6183498
"2018-09-16 14:40:00",7188,"CKVY",13.38,78.34,78.33,79.14,77.66,16.3,18.08,15.13,0.539,29.61,31.44,27.3,13.21,13.75,278.5,32.7,18.41,734.5666,7.301,0.1711696,0.2340217,0.6183498
"2018-09-16 14:45:00",7189,"CKVY",13.37,79.14,78.53,79.2,77.84,16.44,17.46,14.89,0.559,29.18,30.84,26.61,12.03,12.58,262.4,15.99,17.97,728.2828,7.3,0.1700938,0.2351838,0.5893326
"2018-09-16 14:50:00",7190,"CKVY",13.37,78.27,78.74,79.69,78.27,16.26,18.18,14.93,0.537,29.51,31.73,27.46,11.3,11.55,271.7,12.64,21.26,721.1861,7.301,0.1700938,0.2351838,0.5893326
"2018-09-16 14:55:00",7191,"CKVY",13.37,78.52,78.29,78.89,77.6,16.02,18.15,15.58,0.534,29.36,31.54,27.4,12.17,11.91,275.1,12.5,20.82,714.4977,7.3,0.1700938,0.2351838,0.5893326
"2018-09-16 15:00:00",7192,"CKVY",13.37,79.51,79.48,80.4,78.4,15.68,17.43,15.1,0.539,29.92,31.94,27.61,12.13,11.95,255.7,13.69,22.58,707.8616,7.299,0.1627651,0.2226136,0.5577518
"2018-09-16 15:05:00",7193,"CKVY",13.37,78.64,78.71,79.57,77.9,15.34,16.95,15.13,0.513,28.76,30.35,27.09,12.03,12.07,272,13.65,22.36,700.8228,7.299,0.1627651,0.2226136,0.5577518
"2018-09-16 15:10:00",7194,"CKVY",13.37,78.64,78.67,79.38,78.09,15.37,17.84,15,0.514,29.02,31.56,26.77,11.8,11.7,273.2,11.75,19.29,692.9246,7.299,0.1627651,0.2226136,0.5577518
"2018-09-16 15:15:00",7195,"CKVY",13.37,79.08,79,79.51,78.4,15.65,17.53,14.59,0.531,29.14,31.48,26.88,12.17,12.16,262.5,17.51,21.26,684.8907,7.299,0.1597108,0.2201532,0.5243881
"2018-09-16 15:20:00",7196,"CKVY",13.36,79.75,78.89,79.75,78.34,16.78,18.25,15.34,0.582,29.41,32.38,27.56,11.83,12.28,260.7,17.03,21.04,676.6752,7.298,0.1597108,0.2201532,0.5243881
"2018-09-16 15:25:00",7197,"CKVY",13.36,78.46,79.25,80.2,78.27,15.75,17.46,14.21,0.523,29.01,31.44,26.69,12.02,11.86,256.7,13.99,21.48,668.5251,7.298,0.1597108,0.2201532,0.5243881
"2018-09-16 15:30:00",7198,"CKVY",13.36,78.52,78.98,79.57,78.34,15.72,16.98,13.94,0.523,28.67,30.55,25.63,12.79,12.51,262.2,13.92,25.43,659.0655,7.298,0.1567997,0.2180869,0.488106
"2018-09-16 15:35:00",7199,"CKVY",13.36,78.34,78.73,79.32,78.15,15.41,16.64,14.31,0.51,28.23,30.15,25.94,13.4,12.86,263.5,12.33,22.58,650.5734,7.297,0.1567997,0.2180869,0.488106
"2018-09-16 15:40:00",7200,"CKVY",13.36,78.64,78.65,79.01,78.09,14.69,16.09,13.01,0.491,26.7,28.63,23.7,14.23,14.06,248.4,21.03,24.11,641.9,7.297,0.1567997,0.2180869,0.488106
"2018-09-16 15:45:00",7201,"CKVY",13.36,78.52,78.44,78.83,77.97,15.72,16.3,14.18,0.523,27.09,29.19,25.36,14.22,14.37,243.9,18.29,28.5,632.7202,7.296,0.1576505,0.2241803,0.4508076
"2018-09-16 15:50:00",7202,"CKVY",13.34,78.71,79.09,79.82,78.4,13.29,16.02,13.08,0.445,26.5,29.12,24.17,14.65,14.47,248.2,15,23.89,622.6326,7.295,0.1576505,0.2241803,0.4508076
"2018-09-16 15:55:00",7203,"CKVY",13.35,78.09,78.38,78.77,77.97,14.38,15.1,13.29,0.472,25.48,27.03,24.25,13.81,14.37,248.1,12.29,20.82,612.133,7.295,0.1576505,0.2241803,0.4508076
"2018-09-16 16:00:00",7204,"CKVY",13.35,78.15,78.19,78.83,77.6,15.96,16.13,14.24,0.525,26.88,28.71,25.58,13.17,13.16,260.2,18.13,23.02,601.0242,7.295,0.1538412,0.2212665,0.4109984
"2018-09-16 16:05:00",7205,"CKVY",13.35,78.77,78.11,78.77,77.47,15.13,18.49,13.87,0.508,28.63,31.8,24.87,11.32,12.4,260.6,22.07,18.85,589.7371,7.294,0.1538412,0.2212665,0.4109984
"2018-09-16 16:10:00",7206,"CKVY",13.34,78.83,79.08,79.69,78.46,14.76,14.76,11.03,0.496,24.65,27.45,20.26,11,11,235.1,13.71,22.36,578.949,7.294,0.1538412,0.2212665,0.4109984
"2018-09-16 16:15:00",7207,"CKVY",13.35,79.14,79.02,79.45,78.71,13.9,15.72,13.08,0.472,26.09,28.85,24.18,10.48,10.91,245.1,12.38,17.32,568.2133,7.293,0.1393897,0.1976707,0.3686609
"2018-09-16 16:20:00",7208,"CKVY",13.35,78.21,78.89,80,78.21,13.39,15.89,12.63,0.441,25.88,28.52,23.45,11.35,10.62,255.9,22.9,21.48,555.6248,7.293,0.1393897,0.1976707,0.3686609
"2018-09-16 16:25:00",7209,"CKVY",13.36,79.2,78.46,79.2,78.15,14.14,14.86,12.87,0.482,25.44,27.28,23.35,10.19,10.76,264.3,16.62,16.88,541.7328,7.292,0.1393897,0.1976707,0.3686609
"2018-09-16 16:30:00",7210,"CKVY",13.35,78.83,78.26,79.26,77.41,14.11,15.34,12.6,0.475,24.93,27.96,23.19,11.13,10.85,269.3,12.68,25.43,528.6462,7.294,0.1300839,0.1855752,0.3255819
"2018-09-16 16:35:00",7211,"CKVY",13.35,78.34,78.27,78.95,77.84,13.63,15.48,12.81,0.451,25.22,27.48,23.04,11.7,11.68,264.8,12.9,22.14,515.8066,7.292,0.1300839,0.1855752,0.3255819
"2018-09-16 16:40:00",7212,"CKVY",13.35,78.03,78.1,78.4,77.9,12.81,15.24,12.74,0.42,24.73,27.05,22.71,13.33,12.33,254.9,13.27,24.33,502.8362,7.291,0.1300839,0.1855752,0.3255819
"2018-09-16 16:45:00",7213,"CKVY",13.35,78.15,78.17,78.58,77.84,13.18,13.8,12.12,0.434,23.37,24.81,21.82,13.61,13.33,251.7,11.14,20.82,489.3714,7.291,0.1302907,0.1915989,0.281196
"2018-09-16 16:50:00",7214,"CKVY",13.34,77.6,77.87,78.27,77.53,15.68,15.68,12.33,0.507,24.03,27.41,22.03,12.79,13.13,267.9,23.53,18.41,475.6803,7.29,0.1302907,0.1915989,0.281196
"2018-09-16 16:55:00",7215,"CKVY",13.35,77.97,77.85,78.09,77.6,14.93,15.82,13.32,0.488,25.3,27.67,23.72,12.42,12.72,262,12.66,22.58,461.9728,7.289,0.1302907,0.1915989,0.281196
"2018-09-16 17:00:00",7216,"CKVY",13.36,78.4,78.46,78.95,77.97,13.97,15,12.84,0.463,24.59,26.76,23.23,11.05,11.61,248.7,18.14,17.54,447.9192,7.289,0.1237088,0.1845795,0.2355411
"2018-09-16 17:05:00",7217,"CKVY",13.35,77.97,78.16,78.64,77.66,13.76,14.66,12.77,0.45,24.18,26.41,22.67,11.6,11.42,241.1,17.39,22.58,434.552,7.29,0.1237088,0.1845795,0.2355411
"2018-09-16 17:10:00",7218,"CKVY",13.36,77.84,78.04,78.4,77.84,13.97,14.31,13.18,0.455,24.33,25.49,23.52,12.04,11.81,244.8,12.94,21.7,419.9547,7.289,0.1237088,0.1845795,0.2355411
"2018-09-16 17:15:00",7219,"CKVY",13.36,77.84,78.15,78.7,77.72,14.11,15.82,13.08,0.459,25.84,28.41,23.58,12.88,12.39,250.8,12.44,21.48,405.5053,7.288,0.1143181,0.1725774,0.1896711
"2018-09-16 17:20:00",7220,"CKVY",13.35,77.84,77.6,77.9,77.35,14.72,15.27,13.76,0.479,25.28,26.76,24.26,13.39,13.13,254.9,15.32,24.99,389.9635,7.288,0.1143181,0.1725774,0.1896711
"2018-09-16 17:25:00",7221,"CKVY",13.35,77.35,77.67,78.03,77.35,14.04,15.89,13.01,0.45,25.57,27.82,22.92,12.38,12.96,260.3,12.13,18.41,374.7687,7.288,0.1143181,0.1725774,0.1896711
"2018-09-16 17:30:00",7222,"CKVY",13.36,77.47,77.43,77.59,77.22,13.9,15.75,13.56,0.447,25.31,27.51,23.81,11.97,12.18,265.5,13.06,17.97,359.6381,7.287,0.1097506,0.1698865,0.1441264
"2018-09-16 17:35:00",7223,"CKVY",13.36,77.35,77.18,77.47,76.98,15.55,15.55,13.18,0.498,24.45,27,22.75,11.06,11.55,258.6,13.31,19.29,344.8088,7.287,0.1097506,0.1698865,0.1441264
"2018-09-16 17:40:00",7224,"CKVY",13.36,77.59,77.35,77.59,77.1,14.79,15.89,13.7,0.478,25.52,27.53,23.9,10.58,10.77,256.5,11.4,14.69,329.8041,7.287,0.1097506,0.1698865,0.1441264
"2018-09-16 17:45:00",7225,"CKVY",13.37,76.67,77.23,77.84,76.55,15.78,16.16,13.52,0.494,25.74,28.29,23.5,10.62,10.61,267.9,11.09,20.6,314.1129,7.287,0.09428804,0.1473504,0.1001881
"2018-09-16 17:50:00",7226,"CKVY",13.36,76.49,76.62,76.98,76.24,15.1,17.26,14.07,0.47,25.87,28.85,23.87,10.51,10.28,267.4,10.94,19.29,298.1011,7.286,0.09428804,0.1473504,0.1001881
"2018-09-16 17:55:00",7227,"CKVY",13.37,76.36,76.44,76.61,76.24,14.45,15.85,14.14,0.448,25.44,26.83,23.84,11.49,10.99,262.3,11.96,20.17,282.3464,7.286,0.09428804,0.1473504,0.1001881
"2018-09-16 18:00:00",7228,"CKVY",13.38,76.18,76.35,76.61,76.06,14.72,16.44,14.42,0.454,25.24,27.71,24.25,11.99,11.73,261.6,10.19,18.41,266.7183,7.285,0.08571929,0.1375195,0.05936239
"2018-09-16 18:05:00",7229,"CKVY",13.38,75.99,76.01,76.24,75.75,15.27,15.82,14.31,0.468,25.15,26.28,23.83,12.51,12.4,262.7,11.35,22.14,251.236,7.285,0.08571929,0.1375195,0.05936239
"2018-09-16 18:10:00",7230,"CKVY",13.38,75.87,75.9,76.06,75.69,14.79,16.2,14.59,0.451,25.25,26.85,24.28,12.27,12.38,252,12.27,16.66,235.744,7.284,0.08571929,0.1375195,0.05936239
"2018-09-16 18:15:00",7231,"CKVY",13.39,75.38,75.67,75.99,75.25,16.64,16.98,14.69,0.499,25.97,27.66,24.31,11.47,12.1,257.5,11.45,16.22,220.3497,7.283,0.08352729,0.1388475,0.02766363
"2018-09-16 18:20:00",7232,"CKVY",13.4,75.56,75.47,75.75,75.19,14.76,16.64,14.52,0.446,25.12,27.01,23.98,11.04,11.17,263.8,12.25,17.54,205.2788,7.283,0.08352729,0.1388475,0.02766363
"2018-09-16 18:25:00",7233,"CKVY",13.4,75.25,75.24,75.69,74.82,14.79,16.68,14.52,0.442,25.34,26.86,23.76,10.69,10.92,258.7,13.79,18.19,190.597,7.282,0.08352729,0.1388475,0.02766363
"2018-09-16 18:30:00",7234,"CKVY",13.38,74.82,75.06,75.38,74.76,16.09,16.37,14.76,0.474,25.25,26.46,24.02,10.66,10.61,253.7,10.53,16.22,176.2642,7.282,0.06969226,0.1192135,0.01140361
"2018-09-16 18:35:00",7235,"CKVY",13.27,74.64,74.72,74.88,74.58,15.75,16.85,15.07,0.461,25.19,26.86,24.07,10.1,10.33,246.3,13.36,17.54,162.1393,7.281,0.06969226,0.1192135,0.01140361
"2018-09-16 18:40:00",7236,"CKVY",13.11,74.27,74.51,74.82,74.02,15.75,16.68,14.86,0.455,24.68,26.21,23.6,10.03,10.16,248.9,10.54,16.44,148.1535,7.28,0.06969226,0.1192135,0.01140361
"2018-09-16 18:45:00",7237,"CKVY",13.04,74.02,74.15,74.45,73.84,15.96,16.57,15.13,0.458,24.85,25.97,23.89,10.02,9.83,253.6,10.78,17.32,134.4032,7.28,0.03787606,0.04910795,0.00312654
"2018-09-16 18:50:00",7238,"CKVY",13,73.34,73.67,74.14,73.16,16.4,16.91,15.55,0.46,25.05,26.16,24.13,9.47,9.99,250.5,10.53,13.37,120.9666,7.28,0.03787606,0.04910795,0.00312654
"2018-09-16 18:55:00",7239,"CKVY",12.97,71.93,72.66,73.34,71.8,18.15,18.42,16.44,0.485,25.73,26.74,24.77,8.29,8.77,251.5,9.66,10.3,107.7273,7.278,0.03787606,0.04910795,0.00312654
"2018-09-16 19:00:00",7240,"CKVY",12.97,71.62,71.43,71.93,70.94,18.22,19.93,17.81,0.482,26.8,28.01,25.54,6.871,7.672,261,11.02,9.86,94.57831,7.278,0.03106196,0.04108623,2.507967E-05
"2018-09-16 19:05:00",7241,"CKVY",12.96,70.08,70.86,71.74,69.95,20.07,20.13,18.08,0.504,26.89,27.82,25.9,5.817,6.314,265.2,7.866,7.234,81.78429,7.277,0.03106196,0.04108623,2.507967E-05
"2018-09-16 19:10:00",7242,"CKVY",12.95,68.84,69.4,70.08,68.72,20.82,21.3,19.93,0.501,27.13,27.79,26.55,4.861,5.279,268.3,9.67,6.357,69.5336,7.276,0.03106196,0.04108623,2.507967E-05
"2018-09-16 19:15:00",7243,"CKVY",12.94,65.7,67.53,68.91,65.7,25,26.06,20.68,0.54,28.03,30.75,26.62,4.202,4.555,275.3,14.35,5.48,55.11499,7.274,0.01708578,0.02450311,2.5E-07
"2018-09-16 19:20:00",7244,"CKVY",12.94,64.78,65.79,66.26,64.71,26.54,26.54,22.87,0.555,28.17,29.62,27.15,4.106,4.111,276.9,6.704,6.357,36.76445,7.274,0.01708578,0.02450311,2.5E-07
"2018-09-16 19:25:00",7245,"CKVY",12.92,62.87,63.51,64.71,62.87,28.59,28.97,26.23,0.559,29.91,30.38,29.16,4.338,4.252,282.2,6.582,5.918,21.13631,7.271,0.01708578,0.02450311,2.5E-07
"2018-09-16 19:30:00",7246,"CKVY",12.93,61.76,62.16,62.93,61.51,30.17,31.47,28.42,0.567,30.65,31.25,29.66,4.355,4.372,291.2,7.965,5.48,11.14542,7.269,0.008579571,0.01313268,2.5E-07
"2018-09-16 19:35:00",7247,"CKVY",12.92,62.88,62.37,62.94,61.7,27.6,30.17,27.57,0.54,29.47,30.23,28.85,4.017,4.156,311.1,6.57,4.384,8.148606,7.267,0.008579571,0.01313268,2.5E-07
"2018-09-16 19:40:00",7248,"CKVY",12.92,65.61,64.81,65.73,62.88,22.74,27.57,22.23,0.489,26.65,28.98,25.81,3.811,3.933,317.4,8.69,5.918,5.632314,7.265,0.008579571,0.01313268,2.5E-07
"2018-09-16 19:45:00",7249,"CKVY",12.92,64.44,64.92,65.61,64.32,23.81,23.91,22.54,0.492,26.53,26.9,26.19,4.113,3.915,305.9,7.257,6.138,3.54339,7.264,0.007702098,0.01210103,2.5E-07
"2018-09-16 19:50:00",7250,"CKVY",12.91,62.53,63.37,64.44,62.22,27.13,27.98,23.7,0.524,27.83,29.15,26.48,4.444,4.305,308.6,9.71,6.138,2.04317,7.264,0.007702098,0.01210103,2.5E-07
"2018-09-16 19:55:00",7251,"CKVY",12.91,62.59,62.48,62.84,62.1,26.1,27.33,26.07,0.505,27.99,28.23,27.24,4.404,4.38,328.8,9.73,5.918,1.097737,7.263,0.007702098,0.01210103,2.5E-07
"2018-09-16 20:00:00",7252,"CKVY",12.91,63.7,62.88,63.7,62.53,24.73,26.58,24.73,0.498,27.38,27.84,26.88,4.607,4.441,357.8,6.916,7.891,0.5148825,7.262,0.00838133,0.01283053,2.5E-07
"2018-09-16 20:05:00",7253,"CKVY",12.9,64.75,64.44,64.81,63.7,23.39,24.76,23.36,0.489,26.86,27.28,26.38,4.938,4.738,353.5,11.63,8.33,0.1890987,7.261,0.00838133,0.01283053,2.5E-07
"2018-09-16 20:10:00",7254,"CKVY",12.9,64.57,64.68,64.94,64.32,23.29,23.63,23.15,0.483,26.41,26.65,26.02,5.651,5.34,355.9,8.45,7.453,0.05100083,7.262,0.00838133,0.01283053,2.5E-07
"2018-09-16 20:15:00",7255,"CKVY",12.9,63.02,63.65,64.57,63.02,24.83,24.94,23.22,0.488,26.39,26.77,26.03,5.38,5.623,356.5,8.61,6.138,0.003386132,7.262,0.01163636,0.01702519,2.5E-07
"2018-09-16 20:20:00",7256,"CKVY",12.9,62.54,62.66,63.09,62.17,25.9,26.04,24.66,0.501,26.63,27.3,26.31,4.924,5.137,3.103,7.464,5.48,0,7.262,0.01163636,0.01702519,2.5E-07
"2018-09-16 20:25:00",7257,"CKVY",12.89,63.12,62.78,63.24,62.31,24.74,25.97,24.6,0.488,26.7,27.21,26.31,4.429,4.705,6.189,5.865,5.699,0,7.261,0.01163636,0.01702519,2.5E-07
"2018-09-16 20:30:00",7258,"CKVY",12.89,62.75,62.86,63.12,62.63,24.67,25.25,24.57,0.48,26.43,26.79,25.95,4.557,4.487,7.513,4.199,6.357,0,7.26,0.009728303,0.01451575,2.5E-07
"2018-09-16 20:35:00",7259,"CKVY",12.88,63.37,62.84,63.37,62.63,23.54,24.67,23.54,0.468,25.73,26.12,25.34,4.256,4.489,5.247,5.369,5.261,0,7.26,0.009728303,0.01451575,2.5E-07
"2018-09-16 20:40:00",7260,"CKVY",12.9,62.38,62.94,63.43,62.32,24.74,24.94,23.44,0.475,25.9,26.3,25.3,3.906,4.043,18.05,5.548,4.165,0,7.261,0.009728303,0.01451575,2.5E-07
"2018-09-16 20:45:00",7261,"CKVY",12.89,62.2,62.5,62.69,62.13,24.98,25.01,24.12,0.477,25.79,26.35,25.4,3.494,3.674,34.13,9.52,4.603,0,7.26,0.00763494,0.01193625,2.5E-07
"2018-09-16 20:50:00",7262,"CKVY",12.89,56.09,60.71,62.26,56.09,38.1,38.1,24.94,0.585,28.29,31.4,25.77,3.326,3.371,82.5,64.54,4.603,0,7.259,0.00763494,0.01193625,2.5E-07
"2018-09-16 20:55:00",7263,"CKVY",12.88,54.61,54.37,56.09,53.69,37.55,40.91,37.35,0.546,29.96,30.98,29,3.1,3.162,202.3,21.26,4.603,0,7.258,0.00763494,0.01193625,2.5E-07
"2018-09-16 21:00:00",7264,"CKVY",12.88,53.63,53.86,54.61,53.5,39.06,39.06,37.52,0.548,29.23,29.57,28.89,2.069,2.648,223.4,12.26,2.63,0,7.257,0.002447577,0.004573139,2.5E-07
"2018-09-16 21:05:00",7265,"CKVY",12.88,55.05,54.25,55.11,53.5,36.19,39.03,36.08,0.535,28.79,29.3,28.32,1.538,1.79,225.4,12.3,2.192,0,7.256,0.002447577,0.004573139,2.5E-07
"2018-09-16 21:10:00",7266,"CKVY",12.88,54.33,54.72,55.11,54.2,37.7,37.73,36.15,0.543,28.95,29.16,28.62,0.929,1.3,200.4,17.78,1.754,0,7.254,0.002447577,0.004573139,2.5E-07
"2018-09-16 21:15:00",7267,"CKVY",12.88,53.47,53.88,54.39,53.28,38.56,40.79,37.7,0.538,29.22,30.3,28.77,0.841,0.794,198,70.65,1.534,0,7.254,-0.004077693,-0.005129931,2.5E-07
"2018-09-16 21:20:00",7268,"CKVY",12.88,55.01,54.09,55.07,53.47,36.26,38.56,36.13,0.535,28.69,28.92,28.52,0.692,0.69,340.2,8.83,1.973,0,7.253,-0.004077693,-0.005129931,2.5E-07
"2018-09-16 21:25:00",7269,"CKVY",12.88,56.74,56.12,56.99,55.01,32.9,36.23,32.46,0.517,28.1,28.93,27.4,1.236,0.927,314.5,14.14,3.507,0,7.253,-0.004077693,-0.005129931,2.5E-07
"2018-09-16 21:30:00",7270,"CKVY",12.88,53.66,55.76,57.05,53.66,40.38,40.38,32.36,0.567,28.94,30.24,27.6,2.267,1.764,301.1,7.907,4.603,0,7.252,-0.004826485,-0.006335801,2.5E-07
"2018-09-16 21:35:00",7271,"CKVY",12.88,53.29,52.34,53.66,51.31,38.9,44.76,38.11,0.539,29.83,31.21,28.04,2.915,2.668,331.3,19.34,4.165,0,7.252,-0.004826485,-0.006335801,2.5E-07
"2018-09-16 21:40:00",7272,"CKVY",12.87,53.72,53.33,53.72,53.04,38.53,38.87,37.98,0.542,28.66,29.14,28.22,2.635,2.807,351.6,24.17,2.192,0,7.252,-0.004826485,-0.006335801,2.5E-07
"2018-09-16 21:45:00",7273,"CKVY",12.87,54.03,53.95,54.15,53.66,35.58,38.53,35.55,0.507,27.96,29.08,27.33,1.949,2.328,359.5,7.475,1.754,0,7.252,0.0004644956,0.001701493,2.5E-07
"2018-09-16 21:50:00",7274,"CKVY",12.87,54.65,54.32,54.65,53.97,35.1,36.37,35.03,0.511,27.76,28.06,27.4,1.27,1.562,10.91,6.691,1.534,0,7.252,0.0004644956,0.001701493,2.5E-07
"2018-09-16 21:55:00",7275,"CKVY",12.87,53.98,54.43,54.72,53.92,35.41,35.41,34.76,0.503,27.34,27.66,27.09,1.105,1.213,0.054,9.37,2.192,0,7.252,0.0004644956,0.001701493,2.5E-07
"2018-09-16 22:00:00",7276,"CKVY",12.87,53.19,52.83,54.04,52.32,36.75,38.4,35.38,0.507,27.44,27.99,27.07,0.984,0.982,48.06,27.16,1.973,0,7.252,-0.004194339,-0.005314722,2.5E-07
"2018-09-16 22:05:00",7277,"CKVY",12.87,53.81,53.8,54.05,53.12,36,36.75,35.62,0.508,27.44,27.65,27.24,1.052,1.119,2.246,19.66,2.192,0,7.251,-0.004194339,-0.005314722,2.5E-07
"2018-09-16 22:10:00",7278,"CKVY",12.87,47.89,50.55,53.87,47.89,52.05,52.05,35.97,0.59,29.95,31.68,27.47,1.475,1.226,127.3,22.7,5.042,0,7.251,-0.004194339,-0.005314722,2.5E-07
"2018-09-16 22:15:00",7279,"CKVY",12.87,47.39,47.17,48.01,46.59,54.55,56.3,51.81,0.607,31.48,32.14,30.86,1.776,1.702,181,34.32,3.069,0,7.25,-0.003858137,-0.004856668,2.5E-07
"2018-09-16 22:20:00",7280,"CKVY",12.86,48.38,47.38,48.38,46.78,46.7,54.72,46.7,0.539,30.17,31.93,28.86,2.235,1.952,221.8,5.668,3.069,0,7.248,-0.003858137,-0.004856668,2.5E-07
"2018-09-16 22:25:00",7281,"CKVY",12.85,48.07,48.29,48.63,48.01,48.83,48.89,46.63,0.557,29.61,29.88,28.9,1.837,2.075,239.9,13.66,2.192,0,7.248,-0.003858137,-0.004856668,2.5E-07
"2018-09-16 22:30:00",7282,"CKVY",12.85,45.97,47.1,48.13,45.97,54.21,54.21,48.83,0.572,29.91,30.45,29.53,1.51,1.605,129.6,73.83,2.192,0,7.247,-0.002405741,-0.002632329,2.5E-07
"2018-09-16 22:35:00",7283,"CKVY",12.86,45.12,44.92,46.03,44.31,57.27,62.13,54.11,0.585,31.28,32.31,30.15,1.475,1.466,172.1,19.32,3.288,0,7.247,-0.002405741,-0.002632329,2.5E-07
"2018-09-16 22:40:00",7284,"CKVY",12.85,45.12,45.02,45.36,44.69,54.15,57.27,54.15,0.553,29.97,30.98,29.45,1.735,1.632,226.2,4.46,3.507,0,7.246,-0.002405741,-0.002632329,2.5E-07
"2018-09-16 22:45:00",7285,"CKVY",12.85,47.1,46.29,47.16,45.12,51.03,55.76,50.75,0.562,30.21,30.9,29.55,2.126,2.013,230.7,10.12,3.069,0,7.245,-0.003094602,-0.003728366,2.5E-07
"2018-09-16 22:50:00",7286,"CKVY",12.84,45.68,46.13,47.16,45.56,53.26,53.4,50.69,0.556,29.64,30.05,29.23,1.815,1.963,351.7,21.2,2.411,0,7.245,-0.003094602,-0.003728366,2.5E-07
"2018-09-16 22:55:00",7287,"CKVY",12.85,47.17,46.31,47.23,45.56,51.17,54.29,50.35,0.565,29.83,30.54,29.46,1.294,1.506,41.13,17.57,1.315,0,7.245,-0.003094602,-0.003728366,2.5E-07
"2018-09-16 23:00:00",7288,"CKVY",12.85,46.8,46.98,47.36,46.68,51.83,52.68,49.7,0.564,30.15,30.9,29.03,0.663,0.912,32.1,47.83,1.534,0,7.245,-0.0036234,-0.004546893,2.5E-07
"2018-09-16 23:05:00",7289,"CKVY",12.84,45.63,45.95,46.87,45.38,54.67,55.02,51.86,0.569,30.25,30.71,29.86,0.819,0.73,334.6,8.48,2.63,0,7.245,-0.0036234,-0.004546893,2.5E-07
"2018-09-16 23:10:00",7290,"CKVY",12.84,46.43,45.77,46.43,45.32,53.37,55.36,53.34,0.573,30.31,30.53,30.15,1.13,0.976,305.4,18.82,2.192,0,7.245,-0.0036234,-0.004546893,2.5E-07
"2018-09-16 23:15:00",7291,"CKVY",12.84,45.69,46.04,46.5,45.57,54.98,55.08,53.44,0.574,30.58,30.82,30.36,1.153,1.198,353.2,14.6,1.096,0,7.245,-0.005139279,-0.007085942,2.5E-07
"2018-09-16 23:20:00",7292,"CKVY",12.84,46.25,45.56,46.25,45.32,53.16,55.7,53.06,0.567,30.33,30.54,29.89,0.625,0.902,0.116,2.945,1.973,0,7.246,-0.005139279,-0.007085942,2.5E-07
"2018-09-16 23:25:00",7293,"CKVY",12.84,47.61,47.41,48.04,46.25,48.19,53.2,48.16,0.541,29.9,30.54,28.96,1.137,0.824,341.2,5.546,3.946,0,7.246,-0.005139279,-0.007085942,2.5E-07
"2018-09-16 23:30:00",7294,"CKVY",12.83,46.19,47.15,47.79,45.94,49.97,51.18,46.99,0.531,28.79,29.4,28.27,1.906,1.489,312.5,13.2,3.288,0,7.247,-0.004797155,-0.006479354,2.5E-07
"2018-09-16 23:35:00",7295,"CKVY",12.83,43.6,45.38,46.25,43.53,57.62,58.41,49.73,0.555,29.29,30.43,28.35,2.619,2.243,298,16.44,3.507,0,7.247,-0.004797155,-0.006479354,2.5E-07
"2018-09-16 23:40:00",7296,"CKVY",12.82,43.04,43.46,43.97,42.98,60.47,60.47,56.8,0.57,30.04,30.44,29.29,2.338,2.593,288.4,8.79,3.507,0,7.247,-0.004797155,-0.006479354,2.5E-07
"2018-09-16 23:45:00",7297,"CKVY",12.83,42.74,42.96,43.1,42.74,61.13,61.33,60.37,0.57,30.38,30.64,30.15,1.78,2.101,281.9,9.29,1.973,0,7.248,-0.001790028,-0.001786731,2.5E-07
"2018-09-16 23:50:00",7298,"CKVY",12.82,43.79,43.49,43.85,42.74,57.94,61.16,55.71,0.562,29.43,30.4,28.58,1.207,1.556,275.6,15.39,1.754,0,7.248,-0.001790028,-0.001786731,2.5E-07
"2018-09-16 23:55:00",7299,"CKVY",12.82,43.86,43.84,44.04,43.73,57.63,59.52,55.92,0.561,30.05,30.69,29.16,0.787,0.946,310,18.99,1.534,0,7.248,-0.001790028,-0.001786731,2.5E-07
"2018-09-17 00:00:00",7300,"CKVY",12.81,42.63,43.33,43.86,42.57,62.92,63.06,57.63,0.584,30.51,31.07,29.78,0.971,0.757,254.6,33.69,2.85,0,7.248,-0.004706831,-0.006385751,2.5E-07
"2018-09-17 00:05:00",7301,"CKVY",12.8,41.89,42.23,42.63,41.77,60.83,62.89,60.11,0.549,29.74,30.88,29.15,1.72,1.316,209.1,19.69,3.946,0,7.247,-0.004706831,-0.006385751,2.5E-07
"2018-09-17 00:10:00",7302,"CKVY",12.81,43.13,42.17,43.13,41.21,56.65,63.06,56.65,0.536,29.29,29.77,28.7,2.719,2.231,180.7,4.242,5.699,0,7.247,-0.004706831,-0.006385751,2.5E-07
"2018-09-17 00:15:00",7303,"CKVY",12.81,42.7,43.17,43.5,42.63,56.03,56.68,54.49,0.522,28.17,28.79,27.76,3.033,2.966,180.5,19.1,3.726,0,7.247,-0.002130401,-0.002303196,2.5E-07
"2018-09-17 00:20:00",7304,"CKVY",12.8,41.59,41.86,42.7,41.52,60.66,60.83,56.03,0.541,28.73,29.16,28.02,3.422,3.201,145.7,9.62,6.138,0,7.247,-0.002130401,-0.002303196,2.5E-07
"2018-09-17 00:25:00",7305,"CKVY",12.81,41.03,41.37,41.65,40.91,64.44,64.47,59.84,0.562,29.1,30,28.44,3.321,3.417,138.9,8.51,5.918,0,7.247,-0.002130401,-0.002303196,2.5E-07
"2018-09-17 00:30:00",7306,"CKVY",12.8,40.72,40.85,41.03,40.66,64.09,64.51,63.61,0.553,29.66,29.98,29.45,3.089,3.214,159.8,22.87,2.85,0,7.248,-0.0004985751,-4.754845E-05,2.5E-07
"2018-09-17 00:35:00",7307,"CKVY",12.8,38.62,40.21,41.03,38.62,66.39,66.39,61.42,0.528,28.7,29.68,27.92,2.579,2.841,242.2,19.49,3.507,0,7.248,-0.0004985751,-4.754845E-05,2.5E-07
"2018-09-17 00:40:00",7308,"CKVY",12.79,37.76,37.93,38.68,37.57,69.11,69.21,66.43,0.531,28.39,28.64,28.13,1.928,2.216,283.1,12.5,3.069,0,7.248,-0.0004985751,-4.754845E-05,2.5E-07
"2018-09-17 00:45:00",7309,"CKVY",12.8,38.69,38.06,38.69,37.64,64.65,69.24,64.65,0.515,28.13,28.66,27.72,1.523,1.716,346.2,24.72,1.096,0,7.247,-0.002328641,-0.002643889,2.5E-07
"2018-09-17 00:50:00",7310,"CKVY",12.8,39.86,39.31,39.92,38.56,60.29,64.65,60.29,0.503,27.44,27.85,27.09,0.936,1.232,0.189,0.472,1.315,0,7.247,-0.002328641,-0.002643889,2.5E-07
"2018-09-17 00:55:00",7311,"CKVY",12.8,41.28,40.49,41.28,39.8,56.68,60.25,56.65,0.5,27.07,27.27,26.81,0.569,0.751,11.87,14.2,1.315,0,7.246,-0.002328641,-0.002643889,2.5E-07
"2018-09-17 01:00:00",7312,"CKVY",12.79,42.64,42.05,42.77,41.22,52.5,56.65,52.5,0.488,26.84,27.07,26.49,0.696,0.581,0.495,22.51,1.754,0,7.247,-0.005097456,-0.00713066,2.5E-07
"2018-09-17 01:05:00",7313,"CKVY",12.77,43.14,43.04,43.26,42.71,51.68,52.5,51.13,0.489,26.47,26.8,26.25,0.563,0.683,2.964,28.9,1.534,0,7.248,-0.005097456,-0.00713066,2.5E-07
"2018-09-17 01:10:00",7314,"CKVY",12.79,42.4,42.79,43.14,42.4,54.84,54.84,51.34,0.505,27.01,27.44,26.18,0.706,0.601,210.8,21.87,1.973,0,7.248,-0.005097456,-0.00713066,2.5E-07
"2018-09-17 01:15:00",7315,"CKVY",12.79,41.23,41.82,42.53,41.23,57.72,58.48,54.8,0.508,27.47,28.16,27.13,0.781,0.767,258.2,17.06,1.973,0,7.248,-0.005753331,-0.008253697,2.5E-07
"2018-09-17 01:20:00",7316,"CKVY",12.78,40.55,40.81,41.29,40.43,58.96,59.03,57.62,0.505,27.38,27.69,27.01,0.828,0.796,222.7,33.14,1.096,0,7.248,-0.005753331,-0.008253697,2.5E-07
"2018-09-17 01:25:00",7317,"CKVY",12.78,41.17,40.63,41.17,40.3,54.64,58.99,54.64,0.48,26.73,27.36,26.01,0.699,0.7,249.7,67.37,1.754,0,7.249,-0.005753331,-0.008253697,2.5E-07
"2018-09-17 01:30:00",7318,"CKVY",12.78,42.1,41.81,42.17,41.11,52.03,54.6,51.82,0.473,25.74,26.05,25.48,0.62,0.726,297.9,4.676,1.534,0,7.249,-0.005450227,-0.00774908,2.5E-07
"2018-09-17 01:35:00",7319,"CKVY",12.77,41.55,41.85,42.1,41.55,53.82,53.82,51.62,0.479,25.54,26.14,25.27,0.479,0.527,220.1,68.44,0,0,7.249,-0.005450227,-0.00774908,2.5E-07
"2018-09-17 01:40:00",7320,"CKVY",12.77,40.93,41.17,41.61,40.87,56.12,56.12,53.71,0.488,26.15,26.6,25.68,0.62,0.529,203.2,10.79,2.192,0,7.249,-0.005450227,-0.00774908,2.5E-07
"2018-09-17 01:45:00",7321,"CKVY",12.77,39.33,39.83,40.93,39.2,64.46,64.56,56.15,0.527,27.64,28.44,26.45,0.754,0.617,228.9,27.58,2.192,0,7.25,-0.00601353,-0.008793434,2.5E-07
"2018-09-17 01:50:00",7322,"CKVY",12.77,36.61,37.75,39.33,36.61,69.26,69.26,64.36,0.509,27.63,28.61,27,1.325,1.094,294.1,7.563,2.63,0,7.249,-0.00601353,-0.008793434,2.5E-07
"2018-09-17 01:55:00",7323,"CKVY",12.76,36.42,36.63,36.79,36.36,67.82,69.74,67.65,0.494,27.44,27.77,26.75,1.101,1.331,297.7,2.597,1.315,0,7.249,-0.00601353,-0.008793434,2.5E-07
"2018-09-17 02:00:00",7324,"CKVY",12.76,36.36,36.13,36.49,35.87,70.43,71.77,67.89,0.512,27.5,27.84,26.78,0.744,0.941,235.4,34.13,0.877,0,7.249,-0.004370422,-0.005928261,2.5E-07
"2018-09-17 02:05:00",7325,"CKVY",12.74,36.3,36.29,36.49,36.11,69.47,71.49,69.47,0.504,27.68,28,27.2,0.173,0.404,218.3,0.02,0,0,7.248,-0.004370422,-0.005928261,2.5E-07
"2018-09-17 02:10:00",7326,"CKVY",12.75,36.86,36.49,36.86,36.24,66.96,70.22,66.96,0.496,27.41,27.83,26.88,0.178,0.088,213.2,13.63,3.288,0,7.248,-0.004370422,-0.005928261,2.5E-07
"2018-09-17 02:15:00",7327,"CKVY",12.75,38.03,37.84,38.22,36.86,63.57,66.96,63.05,0.494,26.64,26.92,26.33,0.859,0.582,172.2,5.258,3.726,0,7.247,-0.006155159,-0.009289422,2.5E-07
"2018-09-17 02:20:00",7328,"CKVY",12.74,37.78,38.07,38.28,37.78,67.82,68.61,63.19,0.522,27.22,28.85,26.62,1.285,0.981,117.1,50.11,3.069,0,7.249,-0.006155159,-0.009289422,2.5E-07
"2018-09-17 02:25:00",7329,"CKVY",12.73,38.15,37.87,38.28,37.66,65.69,68.92,65.69,0.513,28.06,28.56,27.7,2,1.693,56.53,8.11,3.069,0,7.249,-0.006155159,-0.009289422,2.5E-07
"2018-09-17 02:30:00",7330,"CKVY",12.74,38.46,38.31,38.52,38.09,64.94,66.48,64.73,0.513,27.86,28.27,27.36,1.958,1.945,65.7,3.008,2.63,0,7.25,-0.003544031,-0.004527175,2.5E-07
"2018-09-17 02:35:00",7331,"CKVY",12.74,38.52,38.36,38.52,38.22,64.87,64.94,63.81,0.514,27.32,27.74,27.06,1.854,2.026,63.37,7.101,1.754,0,7.25,-0.003544031,-0.004527175,2.5E-07
"2018-09-17 02:40:00",7332,"CKVY",12.73,39.08,38.69,39.21,38.4,61.78,65.18,61.65,0.5,27.3,27.85,26.98,1.203,1.539,65.95,7.923,1.096,0,7.251,-0.003544031,-0.004527175,2.5E-07
"2018-09-17 02:45:00",7333,"CKVY",12.73,36.99,38.23,39.21,36.86,67.73,68.07,61.78,0.505,27.56,28.37,27.03,0.536,0.852,307.2,45.48,0.877,0,7.251,-0.003619007,-0.004647294,2.5E-07
"2018-09-17 02:50:00",7334,"CKVY",12.72,37.98,36.38,37.98,35.32,66.77,70.71,66.77,0.517,27.19,27.95,26.63,0.877,0.601,252.4,44.31,5.261,0,7.251,-0.003619007,-0.004647294,2.5E-07
"2018-09-17 02:55:00",7335,"CKVY",12.72,35.51,36.89,38.6,35.51,72.23,72.23,64.74,0.508,27.59,28.04,27.2,1.694,1.258,227.2,19.8,4.165,0,7.251,-0.003619007,-0.004647294,2.5E-07
"2018-09-17 03:00:00",7336,"CKVY",12.72,34.52,34.5,35.57,33.84,77.96,78.37,72.16,0.527,27.8,28.37,27.33,3.051,2.347,229.1,6.986,4.822,0,7.251,-0.00385667,-0.005062296,2.5E-07
"2018-09-17 03:05:00",7337,"CKVY",12.71,34.52,34.43,34.77,34.09,75.59,78.72,75.59,0.511,28.29,28.81,27.62,3.705,3.459,242.1,4.456,4.384,0,7.251,-0.00385667,-0.005062296,2.5E-07
"2018-09-17 03:10:00",7338,"CKVY",12.71,34.4,34.78,35.02,34.4,75.18,75.59,73.53,0.506,27.37,27.67,27.1,3.364,3.611,232.3,53.64,3.726,0,7.251,-0.00385667,-0.005062296,2.5E-07
"2018-09-17 03:15:00",7339,"CKVY",12.7,34.16,34.02,34.4,33.79,76.77,77.04,74.84,0.511,27.26,27.77,26.86,2.771,3.061,61.19,13.37,3.507,0,7.251,-0.001608494,-0.001666546,2.5E-07
"2018-09-17 03:20:00",7340,"CKVY",12.71,35.65,35.04,35.65,34.1,72.38,77.39,72,0.512,27.88,28.29,27.23,2.088,2.417,50.49,9.91,2.411,0,7.252,-0.001608494,-0.001666546,2.5E-07
"2018-09-17 03:25:00",7341,"CKVY",12.7,34.41,35.4,36.14,34.41,73.61,74.57,71.24,0.495,27.55,28.79,26.86,2.02,2.004,86.8,15.17,2.63,0,7.251,-0.001608494,-0.001666546,2.5E-07
"2018-09-17 03:30:00",7342,"CKVY",12.7,34.6,34.43,34.78,34.1,73.51,76.84,73.51,0.498,27.26,28.03,26.62,1.992,2.06,95.6,7.057,3.069,0,7.252,-0.002796925,-0.00337229,2.5E-07
"2018-09-17 03:35:00",7343,"CKVY",12.7,34.41,34.47,34.66,34.29,75.12,75.12,73,0.505,26.91,27.48,26.67,1.634,1.841,104.1,21.66,1.754,0,7.252,-0.002796925,-0.00337229,2.5E-07
"2018-09-17 03:40:00",7344,"CKVY",12.69,34.72,34.51,34.78,34.41,72.79,76.02,72.79,0.496,27.51,27.78,26.89,1.346,1.486,135.9,7.647,1.754,0,7.252,-0.002796925,-0.00337229,2.5E-07
"2018-09-17 03:45:00",7345,"CKVY",12.69,34.78,34.79,35.21,34.47,72.21,73.79,70.52,0.493,26.82,27.24,26.32,0.717,1.024,170.2,35.54,1.534,0,7.252,-0.00376976,-0.004931606,2.5E-07
"2018-09-17 03:50:00",7346,"CKVY",12.69,34.97,35.1,35.4,34.78,69.22,72.24,67.81,0.476,25.9,26.87,25.56,0.988,0.802,248.6,6.245,2.192,0,7.252,-0.00376976,-0.004931606,2.5E-07
"2018-09-17 03:55:00",7347,"CKVY",12.68,34.29,34.64,35.03,34.29,71.45,72.07,69.22,0.478,26.2,26.45,25.81,0.94,0.953,253.2,24.22,1.973,0,7.251,-0.00376976,-0.004931606,2.5E-07
"2018-09-17 04:00:00",7348,"CKVY",12.68,34.17,34.14,34.29,33.98,71.62,73,70.59,0.477,26.09,26.5,25.48,1.001,0.989,295.8,22.53,1.534,0,7.252,-0.00464246,-0.006466336,2.5E-07
"2018-09-17 04:05:00",7349,"CKVY",12.68,34.05,34.13,34.29,33.98,71.49,72.24,71.32,0.474,25.97,26.21,25.72,0.454,0.759,291.6,22.92,0,0,7.252,-0.00464246,-0.006466336,2.5E-07
"2018-09-17 04:10:00",7350,"CKVY",12.67,34.79,34.14,34.91,33.86,65.69,72.18,65.69,0.449,25.49,26.04,24.49,0.671,0.515,16.42,20.71,2.411,0,7.253,-0.00464246,-0.006466336,2.5E-07
"2018-09-17 04:15:00",7351,"CKVY",12.67,36.52,35.8,36.52,34.85,62.05,65.66,62.02,0.454,24.53,24.78,24.29,0.921,0.766,310.2,35.83,1.973,0,7.253,-0.005115417,-0.007346346,2.5E-07
"2018-09-17 04:20:00",7352,"CKVY",12.66,34.3,34.91,36.52,34.24,69.06,69.44,62.02,0.463,25.04,25.57,24.22,1.175,1.139,163,61.62,4.165,0,7.253,-0.005115417,-0.007346346,2.5E-07
"2018-09-17 04:25:00",7353,"CKVY",12.67,36.28,35.36,36.34,34.3,62.36,69.09,62.36,0.452,24.92,25.31,24.66,1.073,1.157,306.2,9.16,1.754,0,7.254,-0.005115417,-0.007346346,2.5E-07
"2018-09-17 04:30:00",7354,"CKVY",12.66,36.03,36.64,37.02,36.03,64.42,64.42,60.68,0.462,24.68,25.32,24.2,0.872,0.995,304.9,23,1.754,0,7.253,-0.004200411,-0.005673085,2.5E-07
"2018-09-17 04:35:00",7355,"CKVY",12.66,36.96,35.61,36.96,34.73,60.65,67.86,60.65,0.451,25.12,25.57,24.57,1.157,0.907,235.7,17.82,3.946,0,7.254,-0.004200411,-0.005673085,2.5E-07
"2018-09-17 04:40:00",7356,"CKVY",12.66,34.36,36.09,37.51,34.3,68.78,68.78,59.24,0.462,24.72,25.24,24.4,1.146,1.183,186.2,16.24,2.85,0,7.254,-0.004200411,-0.005673085,2.5E-07
"2018-09-17 04:45:00",7357,"CKVY",12.64,32.69,33.73,34.36,32.69,74.31,74.31,68.82,0.467,25.29,25.54,24.95,1.115,1.017,201.3,54.87,3.726,0,7.254,-0.004332468,-0.005911115,2.5E-07
"2018-09-17 04:50:00",7358,"CKVY",12.64,31.83,32.32,32.82,31.77,75.52,76.1,74.28,0.458,25.4,25.83,24.87,1.314,1.321,233.8,13.31,3.946,0,7.254,-0.004332468,-0.005911115,2.5E-07
"2018-09-17 04:55:00",7359,"CKVY",12.64,30.71,30.99,31.83,30.47,79.81,79.81,75.55,0.463,24.91,25.29,24.53,1.563,1.453,177.1,20.38,2.85,0,7.255,-0.004332468,-0.005911115,2.5E-07
"2018-09-17 05:00:00",7360,"CKVY",12.64,30.65,30.85,31.09,30.59,82.6,84.6,79.81,0.477,26.06,26.93,25.19,2.135,1.902,144.4,8.79,3.069,0,7.255,-0.003545559,-0.004600444,2.5E-07
"2018-09-17 05:05:00",7361,"CKVY",12.63,31.46,30.81,31.46,30.41,81.3,82.4,80.8,0.485,25.83,26.47,25.36,2.017,1.976,159.5,2.307,2.411,0,7.255,-0.003545559,-0.004600444,2.5E-07
"2018-09-17 05:10:00",7362,"CKVY",12.63,31.09,31.27,31.46,31.09,81,81.6,80.5,0.477,26.14,26.36,25.89,2.076,2.03,153,5.208,2.411,0,7.254,-0.003545559,-0.004600444,2.5E-07
"2018-09-17 05:15:00",7363,"CKVY",12.63,31.34,31.31,31.46,31.15,81.9,82.1,81,0.487,26.4,26.56,26.04,1.752,1.94,143.5,6.938,2.411,0,7.254,-0.003164758,-0.003963586,2.5E-07
"2018-09-17 05:20:00",7364,"CKVY",12.63,30.72,31.02,31.34,30.72,80.8,83.2,80.8,0.468,26.25,26.73,25.52,1.965,1.816,111.5,20.78,3.507,0,7.254,-0.003164758,-0.003963586,2.5E-07
"2018-09-17 05:25:00",7365,"CKVY",12.62,31.46,31.08,31.46,30.72,79.23,80.8,79.16,0.474,25.61,26,25.28,1.929,1.966,72.49,12.62,2.85,0,7.255,-0.003164758,-0.003963586,2.5E-07
"2018-09-17 05:30:00",7366,"CKVY",12.62,32.33,31.77,32.39,31.4,77.21,79.68,77,0.478,25.81,26.16,25.52,1.956,1.965,57.97,13.28,1.973,0,7.254,-0.003182848,-0.003998264,2.5E-07
"2018-09-17 05:35:00",7367,"CKVY",12.61,32.89,32.73,33.01,32.27,75.05,78.52,74.02,0.475,26.1,26.65,25.48,1.573,1.859,55.51,19.03,2.63,0,7.254,-0.003182848,-0.003998264,2.5E-07
"2018-09-17 05:40:00",7368,"CKVY",12.6,33.45,33.11,33.57,32.7,71.99,76.94,71.99,0.466,25.79,26.43,25.37,1.33,1.426,93.5,16.33,1.973,0,7.255,-0.003182848,-0.003998264,2.5E-07
"2018-09-17 05:45:00",7369,"CKVY",12.61,33.45,33.52,33.69,33.38,69.52,71.99,68.8,0.45,24.9,25.55,24.32,1.077,1.21,133.3,30.4,1.534,0,7.256,-0.00357028,-0.004630599,2.5E-07
"2018-09-17 05:50:00",7370,"CKVY",12.6,32.33,32.79,33.57,32.21,71.78,71.78,68.73,0.444,24.15,24.72,23.84,1.331,1.16,182.5,5.552,2.85,0,7.257,-0.00357028,-0.004630599,2.5E-07
"2018-09-17 05:55:00",7371,"CKVY",12.6,31.78,32.11,32.4,31.78,73.12,73.64,71.78,0.443,24.38,24.65,24.13,1.876,1.578,184.2,1.58,3.507,0,7.257,-0.00357028,-0.004630599,2.5E-07
"2018-09-17 06:00:00",7372,"CKVY",12.6,30.91,31.37,31.84,30.85,75.43,75.53,72.88,0.441,24.05,24.27,23.74,2.221,2.082,187.3,11.33,2.85,0,7.257,-0.003275338,-0.004173783,0.001108818
"2018-09-17 06:05:00",7373,"CKVY",12.6,30.11,30.69,31.04,30.05,76.7,76.94,75.22,0.434,24.04,24.28,23.65,2.19,2.224,220.2,13.25,3.288,0,7.258,-0.003275338,-0.004173783,0.001108818
"2018-09-17 06:10:00",7374,"CKVY",12.59,29,29.58,30.11,29,79.62,79.62,76.63,0.43,23.68,23.91,23.47,1.986,2.092,175.1,11.42,3.069,0,7.259,-0.003275338,-0.004173783,0.001108818
"2018-09-17 06:15:00",7375,"CKVY",12.59,28.13,28.4,29.06,28.01,83.1,83.4,79.55,0.434,23.57,24,23.21,2.321,2.101,134.1,14.33,3.946,0,7.258,-0.002733161,-0.003331298,0.007090518
"2018-09-17 06:20:00",7376,"CKVY",12.59,28.93,28.39,28.93,27.94,82.8,84.2,82.8,0.447,24.1,24.44,23.45,2.626,2.483,120.1,5.198,3.946,0,7.257,-0.002733161,-0.003331298,0.007090518
"2018-09-17 06:25:00",7377,"CKVY",12.58,29.37,29.08,29.37,28.81,80.7,82.8,80.3,0.443,24.14,24.39,23.94,2.804,2.737,90.3,10.74,3.946,0,7.257,-0.002733161,-0.003331298,0.007090518
"2018-09-17 06:30:00",7378,"CKVY",12.59,29.74,29.61,29.74,29.24,79.2,80.7,79.13,0.441,24.12,24.24,23.98,2.466,2.679,76.95,4.804,2.63,0,7.257,0.001951427,0.003351586,0.01864956
"2018-09-17 06:35:00",7379,"CKVY",12.58,29.74,29.8,29.92,29.68,79.96,80.2,79.03,0.446,24.27,24.48,24.01,1.547,2.001,73.94,0.059,0.877,0,7.258,0.001951427,0.003351586,0.01864956
"2018-09-17 06:40:00",7380,"CKVY",12.58,30.23,29.91,30.36,29.74,78.79,80.5,78.79,0.448,24.41,24.68,24.12,0.831,1.133,36.6,46.82,1.754,0,7.258,0.001951427,0.003351586,0.01864956
"2018-09-17 06:45:00",7381,"CKVY",12.58,31.47,30.95,31.66,30.23,74.4,78.79,73.71,0.445,24.31,24.57,24.08,0.601,0.676,308.6,21.21,1.973,0.001300496,7.257,0.001278268,0.002162043,0.04354095
"2018-09-17 06:50:00",7382,"CKVY",12.57,29.87,30.79,31.47,29.87,76.15,76.6,74.3,0.427,24.07,24.49,23.28,0.694,0.612,242.1,20.81,1.973,0.06033163,7.258,0.001278268,0.002162043,0.04354095
"2018-09-17 06:55:00",7383,"CKVY",12.57,29.01,29.11,29.87,28.76,80.2,81.5,76.15,0.434,23.66,24.03,23.08,0.963,0.871,230.8,22.52,2.192,0.256557,7.258,0.001278268,0.002162043,0.04354095
"2018-09-17 07:00:00",7384,"CKVY",12.58,29.56,29.48,29.75,29.01,78.53,80.2,78.08,0.434,23.74,23.87,23.57,0.978,0.98,166.5,8.88,2.192,0.71828,7.257,0.001003814,0.001601774,0.08168851
"2018-09-17 07:05:00",7385,"CKVY",12.57,28.27,28.87,29.5,28.2,83.8,83.8,78.53,0.44,23.61,24.02,23.3,1.471,1.21,164.3,5.634,3.069,1.504619,7.258,0.001003814,0.001601774,0.08168851
"2018-09-17 07:10:00",7386,"CKVY",12.57,27.65,27.87,28.33,27.4,82.7,84.6,82.6,0.423,23.65,24.13,22.86,1.815,1.577,158.8,11.27,4.822,2.751594,7.258,0.001003814,0.001601774,0.08168851
"2018-09-17 07:15:00",7387,"CKVY",12.58,29.38,28.89,29.5,27.52,76.19,82.7,76.19,0.418,23.13,23.41,22.82,3.059,2.352,176.7,8.05,7.014,4.497785,7.258,0.001936306,0.002949887,0.124694
"2018-09-17 07:20:00",7388,"CKVY",12.57,28.76,29.21,29.5,28.76,78.08,78.08,76.06,0.418,22.83,22.99,22.65,4.078,3.643,154.1,8.98,7.234,6.665326,7.259,0.001936306,0.002949887,0.124694
"2018-09-17 07:25:00",7389,"CKVY",12.58,28.08,28.33,28.76,28.02,82.8,82.8,78.12,0.431,23.12,23.63,22.7,4.515,4.426,141.4,5.148,4.822,9.091012,7.261,0.001936306,0.002949887,0.124694
"2018-09-17 07:30:00",7390,"CKVY",12.6,28.14,28.16,28.27,28.02,82.7,83.4,82.7,0.432,23.71,23.89,23.52,3.891,4.266,134.1,4.231,3.507,12.80287,7.261,0.004511619,0.006769226,0.1697479
"2018-09-17 07:35:00",7391,"CKVY",12.6,28.7,28.28,28.76,27.89,82.2,83.3,82.2,0.439,23.76,24.05,23.28,3.09,3.461,124.2,8.56,3.288,26.03456,7.262,0.004511619,0.006769226,0.1697479
"2018-09-17 07:40:00",7392,"CKVY",12.62,29.87,29.26,29.87,28.64,79.53,82.2,79.53,0.446,24.13,24.37,23.89,2.27,2.66,140.7,12.67,2.192,44.55233,7.264,0.004511619,0.006769226,0.1697479
"2018-09-17 07:45:00",7393,"CKVY",12.64,30.8,30.53,30.86,29.75,76.64,79.49,76.57,0.446,24.34,24.6,24.17,1.471,1.828,145.9,7.341,1.973,65.29887,7.264,0.00835825,0.01026525,0.215239
"2018-09-17 07:50:00",7394,"CKVY",12.66,31.73,31.35,31.73,30.74,75.78,76.71,75.37,0.458,24.69,24.97,24.29,1.1,1.247,100.6,10.93,2.192,80.0199,7.265,0.00835825,0.01026525,0.215239
"2018-09-17 07:55:00",7395,"CKVY",12.68,33.52,32.53,33.52,31.67,70.46,76.06,70.46,0.457,25.07,25.39,24.65,0.891,0.989,63.01,8.59,1.315,93.03784,7.267,0.00835825,0.01026525,0.215239
"2018-09-17 08:00:00",7396,"CKVY",12.78,35.07,34.41,35.19,33.46,64.82,70.49,64.55,0.448,24.51,25.02,24.05,0.847,0.908,86.6,13.21,1.534,106.304,7.268,0.01183987,0.01353069,0.2606708
"2018-09-17 08:05:00",7397,"CKVY",12.93,36.49,35.91,36.55,35.07,60.01,64.89,59.95,0.439,24.41,24.83,23.79,0.484,0.67,106.7,15.97,1.534,119.8676,7.271,0.01183987,0.01353069,0.2606708
"2018-09-17 08:10:00",7398,"CKVY",13.21,36.74,36.47,36.8,36.3,62.42,62.52,59.77,0.461,24.45,25.18,23.78,0.658,0.536,128.4,16.13,1.973,133.7219,7.273,0.01183987,0.01353069,0.2606708
"2018-09-17 08:15:00",7399,"CKVY",13.49,36.86,37.12,37.6,36.67,63.45,63.62,59.43,0.47,24.99,25.72,24.48,0.97,0.774,170.6,39.11,3.069,147.9334,7.275,0.01667847,0.01865015,0.3058361
"2018-09-17 08:20:00",7400,"CKVY",13.72,37.6,37.26,37.66,36.74,61.32,63.48,60.84,0.468,25.41,25.85,25.14,1.306,1.156,188.8,16.74,2.63,162.3547,7.278,0.01667847,0.01865015,0.3058361
"2018-09-17 08:25:00",7401,"CKVY",13.96,38.84,38.32,38.96,37.48,61.35,61.7,58.95,0.492,25.86,26.78,25.36,1.177,1.223,203.5,18.06,1.754,176.7736,7.28,0.01667847,0.01865015,0.3058361
"2018-09-17 08:30:00",7402,"CKVY",13.93,39.64,38.85,39.64,38.59,57.61,63.21,57.61,0.476,26.44,27.29,25.3,1.209,1.222,200.1,25.48,2.63,191.1919,7.283,0.02215352,0.02522685,0.3493116
"2018-09-17 08:35:00",7403,"CKVY",13.83,40.5,40.1,40.51,39.46,59.98,59.98,56.68,0.513,26.68,27.71,25.41,1.489,1.357,168.4,12.73,3.507,206.0014,7.284,0.02215352,0.02522685,0.3493116
"2018-09-17 08:40:00",7404,"CKVY",13.77,40.87,40.69,40.93,40.38,57.22,61.24,57.19,0.496,27.56,28.38,26.92,2.222,1.85,157.5,15.51,4.165,221.4016,7.285,0.02215352,0.02522685,0.3493116
"2018-09-17 08:45:00",7405,"CKVY",13.72,41.48,41.02,41.61,40.62,57.05,59.56,56.84,0.507,27.48,28.08,26.8,2.662,2.468,148,13.25,3.726,237.2953,7.287,0.02888267,0.0335208,0.3912901
"2018-09-17 08:50:00",7406,"CKVY",13.68,42.23,41.82,42.29,41.36,56.36,58.87,56.12,0.515,28.03,28.4,27.45,2.888,2.743,154.5,14.04,4.165,253.3304,7.289,0.02888267,0.0335208,0.3912901
"2018-09-17 08:55:00",7407,"CKVY",13.65,43.4,42.85,43.4,42.16,54.75,56.67,54.2,0.524,27.93,28.42,27.51,2.96,2.961,155.8,12.24,4.165,269.2138,7.291,0.02888267,0.0335208,0.3912901
"2018-09-17 09:00:00",7408,"CKVY",13.64,45.18,44.28,45.31,43.34,50.96,55.09,50.96,0.522,28.52,29.03,28.05,2.764,2.863,171.9,20.86,4.384,284.8046,7.292,0.03644113,0.0433003,0.4317781
"2018-09-17 09:05:00",7409,"CKVY",13.62,45.43,44.95,45.43,44.69,48.49,51.72,47.32,0.501,27.36,28.14,26.36,2.759,2.823,195.9,14.67,4.384,300.0566,7.294,0.03644113,0.0433003,0.4317781
"2018-09-17 09:10:00",7410,"CKVY",13.62,46.97,46.2,47.16,45.43,45.16,50.41,45.16,0.495,27.32,28.43,26.63,2.635,2.704,182.1,16.52,4.603,315.2458,7.294,0.03644113,0.0433003,0.4317781
"2018-09-17 09:15:00",7411,"CKVY",13.61,48.39,47.73,48.45,47.03,42.17,45.81,41.72,0.487,26.91,27.54,26.12,2.722,2.648,164.4,24.07,4.165,330.6121,7.296,0.04480902,0.05320514,0.4715851
"2018-09-17 09:20:00",7412,"CKVY",13.61,49.74,48.89,49.8,48.33,42.23,43.06,39.21,0.513,26.38,28.1,25.07,2.511,2.575,133.8,24.79,4.165,346.1091,7.297,0.04480902,0.05320514,0.4715851
"2018-09-17 09:25:00",7413,"CKVY",13.59,50.36,50.31,50.73,49.62,39.49,42.58,39.35,0.491,27.55,28.13,26.57,2.394,2.442,112.1,19.1,3.726,361.6838,7.299,0.04480902,0.05320514,0.4715851
"2018-09-17 09:30:00",7414,"CKVY",13.6,50.9,50.49,50.97,49.92,41.4,41.54,37.87,0.525,26.76,28.32,25.94,2.182,2.284,133.9,24.31,5.261,377.041,7.301,0.05346844,0.06288612,0.5088935
"2018-09-17 09:35:00",7415,"CKVY",13.58,51.26,51.29,51.7,50.84,38.24,41.44,37.31,0.492,27.3,28.35,26.24,2.21,2.204,112.1,24.54,4.165,392.2938,7.302,0.05346844,0.06288612,0.5088935
"2018-09-17 09:40:00",7416,"CKVY",13.59,52.68,51.98,52.68,51.26,35.9,39.47,35.7,0.486,26.97,27.8,26.26,1.959,2.085,116.2,32.37,3.288,407.4431,7.304,0.05346844,0.06288612,0.5088935
"2018-09-17 09:45:00",7417,"CKVY",13.59,53.17,53.04,53.48,52.62,35.25,36.86,35.08,0.486,26.75,27.46,26.23,2.052,2.028,127.1,21.79,3.946,422.43,7.305,0.06078377,0.07042284,0.5436019
"2018-09-17 09:50:00",7418,"CKVY",13.58,53.66,53.69,54.22,53.17,34.19,35.63,33.71,0.48,26.46,27.06,25.93,1.917,1.998,149.8,30.22,4.165,437.2238,7.306,0.06078377,0.07042284,0.5436019
"2018-09-17 09:55:00",7419,"CKVY",13.58,54.21,54.41,55.08,53.6,33.36,34.6,33.12,0.478,26.7,27.5,25.81,1.984,1.885,134.3,22.94,4.822,451.7689,7.307,0.06078377,0.07042284,0.5436019
"2018-09-17 10:00:00",7420,"CKVY",13.58,55.19,54.8,55.75,53.9,34.35,34.39,32.95,0.51,26.73,27.67,25.61,1.765,1.856,142.2,20.28,3.946,466.247,7.309,0.06840646,0.07855222,0.5761808
"2018-09-17 10:05:00",7421,"CKVY",13.57,55.43,55.25,55.62,55,32.94,34.39,31.88,0.494,26.7,27.67,25.83,1.89,1.874,137,18.49,4.603,480.5244,7.309,0.06840646,0.07855222,0.5761808
"2018-09-17 10:10:00",7422,"CKVY",13.57,57.03,56.65,57.77,55.49,32.53,33.56,31.43,0.516,27.58,28.17,26.81,2.039,1.992,118.5,30.96,5.042,494.5585,7.309,0.06840646,0.07855222,0.5761808
"2018-09-17 10:15:00",7423,"CKVY",13.57,57.21,57.52,58.08,56.84,31.46,32.84,30.5,0.503,27.53,28.25,26.89,2.32,2.169,142.5,24.42,5.918,508.2384,7.311,0.07648487,0.08779365,0.605275
"2018-09-17 10:20:00",7424,"CKVY",13.56,58.07,57.71,58.44,56.9,30.57,32.87,30.3,0.504,27.81,28.89,27.12,2.421,2.272,144.6,30.6,4.384,521.7119,7.311,0.07648487,0.08779365,0.605275
"2018-09-17 10:25:00",7425,"CKVY",13.55,59.17,58.42,59.23,57.94,31.29,31.6,30.12,0.536,27.84,28.81,27.23,2.322,2.445,149.3,21.91,5.042,534.9233,7.311,0.07648487,0.08779365,0.605275
"2018-09-17 10:30:00",7426,"CKVY",13.56,60.27,59.87,60.39,59.17,28.33,31.46,28.3,0.505,28.16,29.05,27.32,2.422,2.373,161.9,23.48,4.603,547.758,7.312,0.08503526,0.09833147,0.6314747
"2018-09-17 10:35:00",7427,"CKVY",13.55,60.51,60.26,60.7,59.9,28.81,29.22,27.85,0.518,27.5,28.03,26.94,2.357,2.466,162.9,20.71,4.165,560.3132,7.312,0.08503526,0.09833147,0.6314747
"2018-09-17 10:40:00",7428,"CKVY",13.56,60.76,60.69,60.88,60.45,25.9,30.01,25.83,0.47,27.48,29.17,25.42,2.539,2.363,125.9,26.19,4.603,572.4961,7.312,0.08503526,0.09833147,0.6314747
"2018-09-17 10:45:00",7429,"CKVY",13.55,62.24,61.33,62.3,60.45,26.89,28.06,25.66,0.514,27.16,28.09,25.19,2.653,2.607,133.2,26.4,5.48,584.7374,7.313,0.09300318,0.1077529,0.6557332
"2018-09-17 10:50:00",7430,"CKVY",13.55,62.17,62.37,62.73,62.05,25.62,26.93,25.31,0.489,27.06,27.91,26.4,2.961,2.769,138.7,17.76,5.042,596.7825,7.313,0.09300318,0.1077529,0.6557332
"2018-09-17 10:55:00",7431,"CKVY",13.55,63.58,63.04,63.71,62.05,25.31,26.07,24.97,0.507,27.11,27.77,26.49,3.093,3.044,152.7,24.88,5.699,608.7349,7.313,0.09300318,0.1077529,0.6557332
"2018-09-17 11:00:00",7432,"CKVY",13.54,64.56,64.03,64.56,63.58,23.59,25.93,23.25,0.489,27.02,28.45,25.78,3.049,3.048,159.4,29.26,5.699,620.0907,7.313,0.1021195,0.1196892,0.6767156
"2018-09-17 11:05:00",7433,"CKVY",13.53,65.05,64.9,65.3,64.31,22.42,24.55,22.22,0.473,26.41,27.54,25.56,3.134,3.018,164.4,29.35,7.014,631.0685,7.314,0.1021195,0.1196892,0.6767156
"2018-09-17 11:10:00",7434,"CKVY",13.54,65.66,65.36,65.79,64.92,21.4,22.7,21.33,0.461,25.61,26.46,25.02,2.994,3.035,189.3,29.11,5.699,641.7064,7.314,0.1021195,0.1196892,0.6767156
"2018-09-17 11:15:00",7435,"CKVY",13.54,66.09,65.62,66.15,65.29,21.12,23.04,21.12,0.462,25.75,26.93,25.07,2.96,2.999,183.1,28.22,5.261,652.1639,7.315,0.1097182,0.1287738,0.695248
"2018-09-17 11:20:00",7436,"CKVY",13.52,66.83,66.6,67.14,65.91,21.05,21.91,20.02,0.472,25.58,26.56,24.62,2.687,2.923,124.2,20.36,5.918,662.4494,7.314,0.1097182,0.1287738,0.695248
"2018-09-17 11:25:00",7437,"CKVY",13.53,67.56,67.1,67.56,66.76,20.71,21.74,19.58,0.477,25.76,26.97,24.22,2.706,2.739,145.3,25.24,4.822,672.3994,7.315,0.1097182,0.1287738,0.695248
"2018-09-17 11:30:00",7438,"CKVY",13.53,67.36,67.88,68.36,67.24,20.53,20.77,18.99,0.469,25.25,26.27,24.35,2.789,2.721,133.4,30.41,5.918,682.0712,7.315,0.1157527,0.1349382,0.7098398
"2018-09-17 11:35:00",7439,"CKVY",13.52,69.08,68.19,69.27,67.11,19.78,21.35,19.06,0.48,26.06,27.77,25.2,2.957,2.718,146.9,24.58,6.795,691.2385,7.316,0.1157527,0.1349382,0.7098398
"2018-09-17 11:40:00",7440,"CKVY",13.51,68.83,68.2,69.08,67.6,20.36,20.87,18.61,0.49,25.11,26.99,23.86,3.46,3.301,142.6,14.9,7.014,700.1454,7.315,0.1157527,0.1349382,0.7098398
"2018-09-17 11:45:00",7441,"CKVY",13.51,69.76,69.56,70.19,68.96,17.96,21.05,17.72,0.446,25.07,27.6,23.86,3.754,3.711,131.1,26.73,6.138,708.0453,7.315,0.1226064,0.144361,0.7208252
"2018-09-17 11:50:00",7442,"CKVY",13.51,70.44,70.31,71.05,69.82,19.02,19.43,17.21,0.483,25.36,26.64,24.16,3.819,3.804,152.2,34.35,8.77,714.949,7.314,0.1226064,0.144361,0.7208252
"2018-09-17 11:55:00",7443,"CKVY",13.51,71.11,70.99,71.55,70.25,18.92,19.91,17.21,0.492,26.06,27.68,24.61,4.037,3.813,166.2,17.7,7.672,722.2118,7.315,0.1226064,0.144361,0.7208252
"2018-09-17 12:00:00",7444,"CKVY",13.5,71.78,71.18,71.78,70.68,18.1,20.5,17.55,0.481,26.31,28.49,24.93,4.476,4.207,136.1,23.41,8.33,730.3054,7.315,0.1311153,0.1567323,0.7278561
"2018-09-17 12:05:00",7445,"CKVY",13.49,71.76,71.34,71.83,70.72,16.65,19.12,16.59,0.443,25.44,27.19,23.56,4.9,4.83,143.4,21.64,7.453,738.0442,7.315,0.1311153,0.1567323,0.7278561
"2018-09-17 12:10:00",7446,"CKVY",13.49,72.99,72.49,73.3,71.52,16.48,18.02,16.1,0.457,25.11,26.98,24.06,4.659,4.796,156.1,22.01,7.672,741.1164,7.314,0.1311153,0.1567323,0.7278561
"2018-09-17 12:15:00",7447,"CKVY",13.48,73.11,72.7,73.18,72.13,17.13,18.23,16.31,0.477,25.56,26.88,24.5,4.292,4.49,135.3,24.1,7.014,734.5474,7.314,0.1356535,0.1651388,0.7323796
"2018-09-17 12:20:00",7448,"CKVY",13.49,73.55,73.99,75.09,72.99,15.76,18.3,15.35,0.445,26.28,28.71,24.06,4.46,4.334,150.9,20.65,10.08,737.345,7.314,0.1356535,0.1651388,0.7323796
"2018-09-17 12:25:00",7449,"CKVY",13.48,73.67,73.47,73.98,72.99,17.82,18.43,15.56,0.505,25.45,28.06,24.26,4.851,4.619,144,16.52,8.33,746.1335,7.315,0.1356535,0.1651388,0.7323796
"2018-09-17 12:30:00",7450,"CKVY",13.48,73.85,73.71,73.98,73.3,18.16,19.15,15.83,0.518,26.44,29.3,24.53,5.644,5.224,141.1,12.88,9.43,762.6706,7.315,0.1424428,0.1729314,0.7322978
"2018-09-17 12:35:00",7451,"CKVY",13.48,74.28,74.22,74.59,73.73,17.13,19.53,16.1,0.496,27.28,30.08,25.49,5.856,5.767,118.6,19.13,9.43,769.7853,7.314,0.1424428,0.1729314,0.7322978
"2018-09-17 12:40:00",7452,"CKVY",13.47,75.02,74.74,75.46,73.98,16.45,17.47,15.93,0.488,26.79,27.93,25.83,5.572,5.741,85.9,23.27,7.672,772.2394,7.314,0.1424428,0.1729314,0.7322978
"2018-09-17 12:45:00",7453,"CKVY",13.47,76.38,75.11,76.38,74.41,16.89,17.89,16.1,0.524,27.31,28.73,25.88,4.82,5.188,117.1,35.63,7.672,773.5055,7.313,0.1472698,0.1815973,0.7284165
"2018-09-17 12:50:00",7454,"CKVY",13.46,76.85,76.89,77.24,76.32,13.87,16.99,12.81,0.437,24.33,28.38,22.04,4.142,4.495,178.4,41.1,8.77,774.0637,7.314,0.1472698,0.1815973,0.7284165
"2018-09-17 12:55:00",7455,"CKVY",13.46,77.4,77.08,77.53,76.42,13.77,14.53,12.47,0.442,23.21,24.87,21.62,4.108,4.186,194.9,43.82,10.3,774.2051,7.314,0.1472698,0.1815973,0.7284165
"2018-09-17 13:00:00",7456,"CKVY",13.46,75.97,77.38,78.38,75.97,13.22,14.46,12.61,0.405,23.33,25.87,21.14,4.415,4.281,203.9,23.95,10.74,774.5304,7.313,0.1461015,0.1768002,0.7251889
"2018-09-17 13:05:00",7457,"CKVY",13.45,77.33,76.9,77.51,75.97,15.07,15.17,12.47,0.483,22.7,26.45,21.65,3.954,4.131,238.1,53.7,8.99,774.7733,7.314,0.1461015,0.1768002,0.7251889
"2018-09-17 13:10:00",7458,"CKVY",13.44,76.65,76.82,77.39,76.4,13.22,15,11.85,0.414,22.61,26.17,20.17,4.249,4.222,291.3,18.59,9.43,775.8997,7.313,0.1461015,0.1768002,0.7251889
"2018-09-17 13:15:00",7459,"CKVY",13.44,77.76,77.7,78.81,76.65,10.96,15.35,10.62,0.356,22.39,27.21,18.56,4.715,4.376,277.2,25.75,13.81,776.1855,7.313,0.1456833,0.1761567,0.7162771
"2018-09-17 13:20:00",7460,"CKVY",13.43,78.31,78.16,78.68,77.64,13.63,14.32,11.03,0.451,22.07,25.54,19.11,6.846,5.78,272.1,16.03,15.78,776.7885,7.312,0.1456833,0.1761567,0.7162771
"2018-09-17 13:25:00",7461,"CKVY",13.43,78.07,78.16,78.75,77.39,12.3,15.31,11,0.403,22.11,27.45,19.59,8.98,7.74,276.7,14.32,19.29,772.6794,7.312,0.1456833,0.1761567,0.7162771
"2018-09-17 13:30:00",7462,"CKVY",13.43,78.38,77.79,78.62,77.08,12.67,14.45,10.65,0.42,21.89,26.11,18.11,10.06,9.66,290.7,19.37,15.12,774.9183,7.311,0.1603495,0.2069032,0.7035178
"2018-09-17 13:35:00",7463,"CKVY",13.42,77.64,77.88,78.44,77.39,12.26,14.18,10.62,0.397,21.73,25.11,18.18,10.9,10.64,277.2,11,16.44,776.8193,7.31,0.1603495,0.2069032,0.7035178
"2018-09-17 13:40:00",7464,"CKVY",13.41,78.25,78.34,79.49,77.14,11.75,15.24,10.96,0.388,22.91,27.54,19.49,10.89,10.66,275.2,13.8,20.6,781.7648,7.309,0.1603495,0.2069032,0.7035178
"2018-09-17 13:45:00",7465,"CKVY",13.42,79.42,78.31,79.49,77.76,11.44,15.62,11.17,0.392,23.15,27.94,19.49,11.21,10.92,279.7,24.31,28.93,780.8442,7.309,0.1719395,0.2304871,0.6864846
"2018-09-17 13:50:00",7466,"CKVY",13.42,79.73,78.83,79.79,78.07,11.85,12.64,9.18,0.411,19.35,23.52,15.56,10.3,10.85,237.8,30.86,16.88,778.8599,7.307,0.1719395,0.2304871,0.6864846
"2018-09-17 13:55:00",7467,"CKVY",13.4,78.99,78.82,79.79,78.07,12.6,12.81,9.52,0.426,20.18,24.13,16.58,8.67,9.78,281,28.35,14.69,777.1346,7.307,0.1719395,0.2304871,0.6864846
"2018-09-17 14:00:00",7468,"CKVY",13.41,79.24,78.98,79.61,78.13,10.41,14.18,10.1,0.355,21.03,26.57,17.68,9.42,9.29,274.7,13.07,19.95,774.0414,7.308,0.1699368,0.2267928,0.668631
"2018-09-17 14:05:00",7469,"CKVY",13.41,79.17,79.03,79.55,78.37,12.84,14.04,9.83,0.437,20.54,25.56,17.23,10.2,9.69,275.4,12.49,18.19,771.0461,7.307,0.1699368,0.2267928,0.668631
"2018-09-17 14:10:00",7470,"CKVY",13.4,79.72,79.16,80.1,78.25,12.16,12.74,9.45,0.421,20.44,23.36,16.88,11.79,10.8,260.9,23.14,18.85,768.2464,7.306,0.1699368,0.2267928,0.668631
"2018-09-17 14:15:00",7471,"CKVY",13.4,79.1,79.18,79.72,78.85,10.96,12.53,9.52,0.372,19.96,23.21,16.91,10.99,11.24,283,11.12,18.41,766.5586,7.306,0.1715191,0.2308878,0.6455972
"2018-09-17 14:20:00",7472,"CKVY",13.4,78.84,79.53,80.5,78.66,14.38,14.38,9.66,0.484,20.8,26.31,17.09,10.52,10.68,267.6,20.28,16,763.5377,7.305,0.1715191,0.2308878,0.6455972
"2018-09-17 14:25:00",7473,"CKVY",13.39,78.71,78.86,79.45,78.41,9.66,15.48,9.55,0.324,21.12,27.79,16.5,10.66,10.77,270.6,18.86,20.17,760.1302,7.305,0.1715191,0.2308878,0.6455972
"2018-09-17 14:30:00",7474,"CKVY",13.38,79.69,78.91,79.69,78.34,10.75,12.33,9.38,0.372,19.6,23.18,16.25,10.34,10.43,273.8,18.4,17.1,755.0266,7.304,0.1694445,0.2287808,0.6194291
"2018-09-17 14:35:00",7475,"CKVY",13.39,78.58,79.32,80.1,78.52,9.83,10.96,8.29,0.328,16.3,20.49,13.29,11.17,10.76,267.3,13.66,17.54,750.0789,7.304,0.1694445,0.2287808,0.6194291
"2018-09-17 14:40:00",7476,"CKVY",13.38,79.57,78.86,79.69,78.15,11.61,13.9,9.25,0.4,21.29,25.28,16.3,10.55,10.8,281.7,13.74,17.76,744.1412,7.302,0.1694445,0.2287808,0.6194291
"2018-09-17 14:45:00",7477,"CKVY",13.37,79.08,79.1,79.94,78.15,10.75,12.53,10,0.365,19.83,23.24,17.41,11.44,11.15,260,13.3,21.48,738.3188,7.302,0.1679203,0.228536,0.5914821
"2018-09-17 14:50:00",7478,"CKVY",13.38,79.57,79.14,79.82,78.71,10.61,12.12,10.55,0.366,20.69,22.73,19.25,12.07,11.66,262.6,11.48,24.11,731.0488,7.302,0.1679203,0.228536,0.5914821
"2018-09-17 14:55:00",7479,"CKVY",13.37,79.57,79.33,80,78.71,11.16,12.43,9.24,0.385,19.59,22.95,16.39,12.98,12.79,256.7,15.65,19.73,724.1508,7.301,0.1679203,0.228536,0.5914821
"2018-09-17 15:00:00",7480,"CKVY",13.37,78.58,79.03,79.94,78.21,11.27,11.78,9.76,0.376,19.82,22.09,17.04,12.75,12.91,264.3,11.56,19.51,717.7905,7.3,0.1702903,0.2364109,0.5592973
"2018-09-17 15:05:00",7481,"CKVY",13.37,78.95,78.74,79.32,78.03,10.34,12.26,8.39,0.349,17.96,22.57,13.25,12.58,12.82,256.8,12.87,20.82,711.1736,7.3,0.1702903,0.2364109,0.5592973
"2018-09-17 15:10:00",7482,"CKVY",13.37,79.08,78.96,79.38,78.4,10.79,11.88,9.59,0.366,18.92,21.92,16.93,12.08,12.22,271.2,11.9,19.07,703.6685,7.298,0.1702903,0.2364109,0.5592973
"2018-09-17 15:15:00",7483,"CKVY",13.37,78.89,79.09,79.63,78.64,9.66,10.99,9.31,0.325,18.38,20.4,16.19,12.17,12.11,262.8,16.61,21.26,694.9664,7.298,0.1661626,0.2320363,0.5260668
"2018-09-17 15:20:00",7484,"CKVY",13.37,78.58,78.67,79.38,77.78,10.68,10.89,9.18,0.356,17.73,19.58,15.25,11.05,11.37,268.5,14.25,20.17,686.0775,7.298,0.1661626,0.2320363,0.5260668
"2018-09-17 15:25:00",7485,"CKVY",13.36,78.46,78.27,78.71,77.9,10.48,11.5,9.86,0.348,18.68,20.5,16.89,11.6,11.43,272.2,11.3,20.82,676.8717,7.299,0.1661626,0.2320363,0.5260668
"2018-09-17 15:30:00",7486,"CKVY",13.36,79.26,78.82,79.63,78.27,11.64,14.18,9.35,0.397,20.11,25.65,16.65,10.86,11.01,258.9,18.78,15.12,667.5377,7.297,0.1566448,0.2175719,0.489127
"2018-09-17 15:35:00",7487,"CKVY",13.36,78.46,78.9,79.57,78.34,10.27,11.95,9.31,0.341,18.34,22.25,16.43,11.74,11.4,249.3,17.02,19.07,657.8557,7.296,0.1566448,0.2175719,0.489127
"2018-09-17 15:40:00",7488,"CKVY",13.36,79.26,78.9,79.32,78.15,11.47,12.4,10.27,0.391,20.56,22.93,18.02,10.99,11.04,263,14.7,18.19,647.1692,7.296,0.1566448,0.2175719,0.489127
"2018-09-17 15:45:00",7489,"CKVY",13.36,78.34,79.3,79.82,78.34,11.92,12.94,10,0.394,20.45,23.67,18.26,11.48,11.39,260.4,19.26,17.76,636.2661,7.296,0.1521877,0.2130109,0.4497187
"2018-09-17 15:50:00",7490,"CKVY",13.36,79.32,78.28,79.32,77.47,12.33,14.28,11.2,0.421,22.65,25.78,19.52,10.3,11.05,281.8,18.43,14.03,625.5468,7.295,0.1521877,0.2130109,0.4497187
"2018-09-17 15:55:00",7491,"CKVY",13.36,79.2,79.11,80,78.46,8.77,13.22,8.53,0.298,19.26,24.8,14.49,10.32,10.3,257.6,19.1,15.56,615.1653,7.294,0.1521877,0.2130109,0.4497187
"2018-09-17 16:00:00",7492,"CKVY",13.34,78.77,78.7,79.26,78.27,9.79,10.85,8.12,0.329,16.56,19.39,12.91,10.53,10.23,249.1,10.36,19.51,604.4284,7.295,0.1433082,0.2006113,0.408981
"2018-09-17 16:05:00",7493,"CKVY",13.34,78.71,78.72,79.01,78.4,10.24,13.63,8.7,0.343,18.4,25.05,14.48,10.81,10.66,258.5,14.09,16.44,593.3235,7.294,0.1433082,0.2006113,0.408981
"2018-09-17 16:10:00",7494,"CKVY",13.36,78.03,78.33,78.71,77.97,12.19,14.72,10.07,0.399,21.81,26.61,17.61,10.29,10.78,283.1,14.11,14.47,582.1995,7.294,0.1433082,0.2006113,0.408981
"2018-09-17 16:15:00",7495,"CKVY",13.36,78.34,78.15,78.46,77.9,11.23,14.89,10.75,0.372,22.56,26.55,19,8.71,9.67,287.4,15.49,10.3,570.6682,7.293,0.136257,0.1919481,0.3657443
"2018-09-17 16:20:00",7496,"CKVY",13.36,78.21,78.05,78.46,77.47,16.16,16.26,10.27,0.533,22.22,28.79,17.75,8.44,8.59,279.6,12.64,14.91,558.1506,7.293,0.136257,0.1919481,0.3657443
"2018-09-17 16:25:00",7497,"CKVY",13.36,78.4,78.47,78.89,77.84,10.55,16.54,9.38,0.35,21.84,29.25,16.03,8.04,7.905,267.3,15.83,15.56,545.5563,7.293,0.136257,0.1919481,0.3657443
"2018-09-17 16:30:00",7498,"CKVY",13.36,77.97,78.16,78.46,77.72,10.61,11.09,9.48,0.347,17.57,19.64,15.72,9.38,8.75,262.9,13.44,17.76,532.233,7.293,0.1209783,0.1682601,0.3219512
"2018-09-17 16:35:00",7499,"CKVY",13.36,78.83,78.63,79.57,77.9,10.89,12.94,9.21,0.366,20.42,23.28,16.07,9.18,9.17,261.4,14.9,15.12,518.8119,7.291,0.1209783,0.1682601,0.3219512
"2018-09-17 16:40:00",7500,"CKVY",13.34,78.95,78.57,79.13,78.15,12.05,12.05,9.52,0.407,18.5,22.16,16.3,9.75,9.72,255.5,12.25,14.47,504.1823,7.292,0.1209783,0.1682601,0.3219512
"2018-09-17 16:45:00",7501,"CKVY",13.36,77.59,78.2,79.19,77.47,10.79,14.14,10.24,0.348,20.21,25.35,17.25,9.35,9.52,268.3,13.03,15.56,489.3316,7.291,0.1190049,0.170639,0.2772837
"2018-09-17 16:50:00",7502,"CKVY",13.35,78.02,78.09,78.58,77.53,10.96,14.79,10.27,0.359,21.29,26.43,17.8,8.96,8.99,278.8,15.74,14.47,475.1767,7.291,0.1190049,0.170639,0.2772837
"2018-09-17 16:55:00",7503,"CKVY",13.35,77.59,77.84,78.27,77.34,12.98,16.02,10.34,0.419,21.09,27.88,17.76,8.85,8.94,282.5,13.08,14.69,461.597,7.29,0.1190049,0.170639,0.2772837
"2018-09-17 17:00:00",7504,"CKVY",13.35,78.02,77.76,78.2,77.34,11.16,13.01,9.18,0.366,19.44,22.9,15,8.87,8.9,257.7,20.28,17.32,448.6785,7.29,0.1089252,0.1572943,0.2311448
"2018-09-17 17:05:00",7505,"CKVY",13.35,78.26,78.03,78.57,77.46,10.51,12.43,9.59,0.347,18.97,22.55,15.77,9.88,9.66,260.7,17.64,18.41,434.7098,7.288,0.1089252,0.1572943,0.2311448
"2018-09-17 17:10:00",7506,"CKVY",13.35,77.65,77.72,78.26,77.46,10.37,11.37,9.52,0.336,17.94,19.75,15.7,10.59,10.16,270.7,11.1,16.66,420.4704,7.289,0.1089252,0.1572943,0.2311448
"2018-09-17 17:15:00",7507,"CKVY",13.35,76.84,77.35,77.71,76.78,13.97,13.97,9.93,0.44,19.66,24.02,16.2,10.41,10.62,266.6,13.03,16.22,405.939,7.288,0.1075195,0.1606127,0.1856457
"2018-09-17 17:20:00",7508,"CKVY",13.36,76.47,76.74,77.46,75.86,14.72,14.86,11.23,0.458,22.49,25.25,19.22,9.68,9.83,278.2,10.94,14.25,391.3333,7.287,0.1075195,0.1606127,0.1856457
"2018-09-17 17:25:00",7509,"CKVY",13.36,76.91,76.95,77.34,76.28,12.94,14.72,10.85,0.409,20.43,24.98,18.17,9.79,9.87,268.7,13.27,23.02,376.3394,7.287,0.1075195,0.1606127,0.1856457
"2018-09-17 17:30:00",7510,"CKVY",13.36,76.85,76.97,77.21,76.84,11.54,12.98,11.06,0.364,19.83,22.46,18.61,10.51,9.95,260.2,10.41,16.88,360.6726,7.286,0.09731962,0.1476747,0.139586
"2018-09-17 17:35:00",7511,"CKVY",13.36,76.66,77.05,77.52,76.6,11.95,13.01,10.48,0.374,20.09,22.61,17.26,10.88,10.79,267.9,15.33,15.56,345.2339,7.285,0.09731962,0.1476747,0.139586
"2018-09-17 17:40:00",7512,"CKVY",13.36,76.6,76.6,76.85,76.47,10.89,12.7,10.44,0.34,18.77,21.76,16.99,10.67,10.63,256.1,13.32,19.07,329.5117,7.284,0.09731962,0.1476747,0.139586
"2018-09-17 17:45:00",7513,"CKVY",13.37,76.91,76.73,76.97,76.41,11.3,12.81,10.07,0.357,18.9,21.91,16.15,9.91,10.5,259.3,15.76,16.22,313.8794,7.285,0.0936269,0.146844,0.09583381
"2018-09-17 17:50:00",7514,"CKVY",13.37,77.1,76.84,77.1,76.6,12.74,13.25,10.27,0.405,20.33,22.67,16.71,8.75,9.4,258.8,13.92,9.21,298.1901,7.283,0.0936269,0.146844,0.09583381
"2018-09-17 17:55:00",7515,"CKVY",13.37,76.24,76.34,77.1,75.74,11.98,14.28,9.66,0.37,19.84,23.87,14.82,7.379,8.09,277,12.48,12.71,282.487,7.284,0.0936269,0.146844,0.09583381
"2018-09-17 18:00:00",7516,"CKVY",13.38,74.7,75.39,76.3,74.64,15.65,17.63,12.05,0.459,24.02,28.17,20.1,6.164,6.648,287.3,10.58,10.08,266.3034,7.283,0.07179119,0.1131283,0.05504808
"2018-09-17 18:05:00",7517,"CKVY",13.38,73.77,74.62,75.07,73.65,19.04,19.55,15.1,0.541,26.93,29.79,24.32,5.954,5.966,282,10.59,8.77,250.5343,7.283,0.07179119,0.1131283,0.05504808
"2018-09-17 18:10:00",7518,"CKVY",13.38,75.32,74.54,75.38,73.77,14.11,20,14.11,0.422,25.93,30.34,22.87,5.552,5.625,289.2,14.82,15.12,235.3761,7.282,0.07179119,0.1131283,0.05504808
"2018-09-17 18:15:00",7519,"CKVY",13.39,74.33,75.1,75.62,74.27,16.78,17.22,11.68,0.486,23.43,27.2,18.4,6.019,5.87,277.5,14.19,14.91,220.8097,7.282,0.05065329,0.08027757,0.02486599
"2018-09-17 18:20:00",7520,"CKVY",13.4,73.34,74.04,74.51,73.22,20.34,20.96,14.76,0.57,27.18,31.14,23.34,5.758,5.916,284.9,9.36,6.576,205.9966,7.282,0.05065329,0.08027757,0.02486599
"2018-09-17 18:25:00",7521,"CKVY",13.41,72.54,73.03,73.41,72.54,20.13,22.09,18.42,0.549,29.96,32.13,27.72,5.514,5.658,286.1,12.31,9.43,191.1123,7.282,0.05065329,0.08027757,0.02486599
"2018-09-17 18:30:00",7522,"CKVY",13.41,73.04,72.71,73.47,71.93,17.91,21.4,16.23,0.497,27.23,30.53,24.82,4.97,5.074,296.8,18.4,8.33,175.8875,7.28,0.0279363,0.03883178,0.01012559
"2018-09-17 18:35:00",7523,"CKVY",13.36,72.11,72.25,73.1,71.68,20.24,20.96,17.94,0.544,28.74,30.16,26.98,5.216,5.028,303.4,11.84,7.891,160.9061,7.279,0.0279363,0.03883178,0.01012559
"2018-09-17 18:40:00",7524,"CKVY",13.12,71.06,71.54,72.11,71.06,21.23,22.6,19.69,0.551,29.68,31.2,27.92,4.954,5.181,306.2,10.11,6.357,146.0739,7.278,0.0279363,0.03883178,0.01012559
"2018-09-17 18:45:00",7525,"CKVY",13.04,69.71,70.61,71.19,69.71,24.24,24.24,21.02,0.601,30.24,31.85,28.81,4.522,4.722,290.4,11.12,5.918,132.1431,7.278,0.02200495,0.03117657,0.002473584
"2018-09-17 18:50:00",7526,"CKVY",13.01,70.14,69.66,70.26,69.21,21.88,24.38,19.76,0.55,30,31.73,26.43,4.147,4.421,303.9,10.89,6.138,118.9232,7.276,0.02200495,0.03117657,0.002473584
"2018-09-17 18:55:00",7527,"CKVY",12.99,69.77,70.15,70.45,69.77,20.72,22.5,20.61,0.514,28.84,30.16,27.66,4.033,4.036,310.7,9.12,5.918,106.435,7.276,0.02200495,0.03117657,0.002473584
"2018-09-17 19:00:00",7528,"CKVY",12.98,67.18,68.94,69.83,67.18,27.7,27.73,20.72,0.629,30,32.83,27.77,3.846,3.984,286.8,27.13,5.699,94.40981,7.275,0.01581523,0.0231903,2.5E-07
"2018-09-17 19:05:00",7529,"CKVY",12.97,66.26,66.94,67.24,66.26,25.92,27.8,24.86,0.57,31.27,32.84,30.02,3.855,3.822,291.4,10.56,5.699,82.4752,7.272,0.01581523,0.0231903,2.5E-07
"2018-09-17 19:10:00",7530,"CKVY",12.95,64.78,66.8,68.04,64.71,30.1,30.1,20.41,0.629,29.8,33.8,25.82,3.988,4.048,299.7,12.31,7.672,70.36096,7.271,0.01581523,0.0231903,2.5E-07
"2018-09-17 19:15:00",7531,"CKVY",12.95,63.17,63.58,64.71,63.05,27.5,32.22,27.08,0.543,31.16,33.9,28.89,4.22,4.032,292,7.562,5.918,53.96419,7.27,0.0104844,0.01579054,2.5E-07
"2018-09-17 19:20:00",7532,"CKVY",12.95,61.39,62.11,63.17,61.2,30.54,32.63,27.26,0.567,30.83,32.41,28.8,4.229,4.208,299.4,7.25,5.261,34.57119,7.268,0.0104844,0.01579054,2.5E-07
"2018-09-17 19:25:00",7533,"CKVY",12.94,62.5,61.91,62.5,61.33,26.19,30.54,26.09,0.505,28.41,30.26,27.16,4.378,4.221,305.3,6.297,5.699,18.4024,7.266,0.0104844,0.01579054,2.5E-07
"2018-09-17 19:30:00",7534,"CKVY",12.93,62.44,62.41,62.56,62.25,25.89,26.54,25.89,0.498,27.35,27.62,27.02,4.708,4.571,307.2,5.953,6.138,9.646694,7.263,0.008306974,0.01261922,2.5E-07
"2018-09-17 19:35:00",7535,"CKVY",12.93,62.82,62.54,62.88,62.19,24.93,26.57,24.93,0.487,27.11,27.66,26.43,5.102,4.883,298.2,8.7,6.795,7.091094,7.263,0.008306974,0.01261922,2.5E-07
"2018-09-17 19:40:00",7536,"CKVY",12.93,61.23,62.38,63.19,61.23,28.29,28.43,24.38,0.522,27.25,28.43,26.11,5.352,5.245,296.4,8.98,7.014,4.805834,7.261,0.008306974,0.01261922,2.5E-07
"2018-09-17 19:45:00",7537,"CKVY",12.92,59.94,60.37,61.23,59.76,29.63,30.72,28.36,0.522,28.67,29.25,27.79,5.32,5.347,304.3,9.37,6.576,2.971735,7.26,0.01034749,0.01508783,2.5E-07
"2018-09-17 19:50:00",7538,"CKVY",12.92,60.37,60.12,60.37,59.88,29.05,30,29.05,0.52,28.17,28.59,27.89,5.252,5.329,312.5,5.879,6.357,1.678758,7.259,0.01034749,0.01508783,2.5E-07
"2018-09-17 19:55:00",7539,"CKVY",12.92,60.43,60.36,60.56,60,27.23,29.05,27.23,0.488,27.38,28.09,26.5,4.901,5.041,331.8,8.79,5.699,0.8626995,7.258,0.01034749,0.01508783,2.5E-07
"2018-09-17 20:00:00",7540,"CKVY",12.91,61.3,61.32,61.79,60.37,26.37,27.2,25.72,0.488,26.41,26.63,26.1,4.68,4.826,344.7,4.282,5.699,0.3673581,7.257,0.009585205,0.01402889,2.5E-07
"2018-09-17 20:05:00",7541,"CKVY",12.91,60.74,60.94,61.36,60.68,27.06,27.13,26.31,0.491,26.55,26.75,26.31,4.286,4.481,339.7,6.551,5.042,0.1205799,7.256,0.009585205,0.01402889,2.5E-07
"2018-09-17 20:10:00",7542,"CKVY",12.91,60.87,60.82,61.17,60.56,27.13,27.3,26.79,0.494,26.72,26.86,26.52,4.164,4.219,340.4,7.556,5.48,0.02409139,7.255,0.009585205,0.01402889,2.5E-07
"2018-09-17 20:15:00",7543,"CKVY",12.91,62.24,61.91,62.61,60.81,24.94,27.09,24.73,0.477,26.37,26.88,25.89,4.386,4.243,339.8,6.9,7.014,0,7.255,0.007839123,0.01200811,2.5E-07
"2018-09-17 20:20:00",7544,"CKVY",12.91,62.01,62.34,62.86,61.76,24.5,25.05,24.26,0.465,25.73,26.1,25.19,4.634,4.51,333.2,10.98,7.234,0,7.256,0.007839123,0.01200811,2.5E-07
"2018-09-17 20:25:00",7545,"CKVY",12.91,60.53,60.89,62.07,60.28,26.28,26.59,24.53,0.473,25.71,26.06,25.35,5.079,4.903,335.9,11.14,7.891,0,7.256,0.007839123,0.01200811,2.5E-07
"2018-09-17 20:30:00",7546,"CKVY",12.9,59.85,60.27,60.65,59.79,28.1,28.1,26.25,0.494,26.07,26.78,25.67,4.721,4.95,337.2,14.59,5.699,0,7.256,0.009331739,0.0138621,2.5E-07
"2018-09-17 20:35:00",7547,"CKVY",12.89,60.22,60,60.84,59.05,26.79,29.19,26.59,0.477,26.53,27.38,25.84,4.621,4.672,330.7,15.43,6.138,0,7.256,0.009331739,0.0138621,2.5E-07
"2018-09-17 20:40:00",7548,"CKVY",12.9,59.54,59.56,60.53,58.68,27.65,30.12,26.25,0.48,26.64,28.39,25.54,4.398,4.488,329.1,11.85,6.357,0,7.256,0.009331739,0.0138621,2.5E-07
"2018-09-17 20:45:00",7549,"CKVY",12.9,58.81,59.58,60.16,58.81,30.15,30.22,27.55,0.51,27.02,27.86,26.04,4.687,4.5,324.9,11.31,7.014,0,7.256,0.008002068,0.01203468,2.5E-07
"2018-09-17 20:50:00",7550,"CKVY",12.9,59.49,58.78,59.61,58.19,28.06,30.36,27.99,0.487,26.79,27.64,26.24,4.831,4.725,340.3,7.986,6.795,0,7.256,0.008002068,0.01203468,2.5E-07
"2018-09-17 20:55:00",7551,"CKVY",12.89,58.82,59.3,59.68,58.76,29.06,29.06,28.03,0.492,26.61,26.82,26.36,4.724,4.829,338.2,8.38,7.014,0,7.255,0.008002068,0.01203468,2.5E-07
"2018-09-17 21:00:00",7552,"CKVY",12.89,56.61,58.15,58.95,56.61,35.58,35.58,28.99,0.556,27.33,29.7,26.65,4.132,4.458,331.1,14.28,4.384,0,7.255,0.007945974,0.01184759,2.5E-07
"2018-09-17 21:05:00",7553,"CKVY",12.89,57.73,56.27,57.79,54.83,29.55,36.81,29.55,0.481,27.55,29.86,26.16,3.901,3.985,352.8,17.56,5.699,0,7.255,0.007945974,0.01184759,2.5E-07
"2018-09-17 21:10:00",7554,"CKVY",12.89,57.79,58,58.34,57.6,28.65,29.65,28.24,0.468,25.82,26.35,25.36,3.805,3.811,351.7,10.01,6.357,0,7.255,0.007945974,0.01184759,2.5E-07
"2018-09-17 21:15:00",7555,"CKVY",12.89,57.23,57.58,57.85,57.17,28.76,29.07,28.17,0.46,25.19,25.66,24.75,3.812,3.792,346.3,19.77,4.603,0,7.255,0.005423418,0.008601405,2.5E-07
"2018-09-17 21:20:00",7556,"CKVY",12.88,51.43,53.08,57.23,51.31,40,41.82,28.79,0.518,28.78,29.82,25.11,3.076,3.585,159,12.29,3.726,0,7.254,0.005423418,0.008601405,2.5E-07
"2018-09-17 21:25:00",7557,"CKVY",12.88,53.22,52.53,53.29,51.31,37.81,39.83,34.89,0.523,26.6,28.19,25.78,1.772,2.389,161.8,26.1,3.069,0,7.254,0.005423418,0.008601405,2.5E-07
"2018-09-17 21:30:00",7558,"CKVY",12.88,50.82,51.28,53.22,50.45,41.68,42.67,37.87,0.527,28.45,28.84,28.01,1.602,1.657,186.8,14.34,3.726,0,7.252,0.0002962917,0.001446591,2.5E-07
"2018-09-17 21:35:00",7559,"CKVY",12.88,50.94,51.89,52.92,50.69,41.72,41.72,37.12,0.53,27.89,28.55,27.01,2.101,1.787,207.2,22.65,4.603,0,7.251,0.0002962917,0.001446591,2.5E-07
"2018-09-17 21:40:00",7560,"CKVY",12.87,48.48,49.43,50.94,48.36,47.03,47.03,41.75,0.545,28.63,29.21,28.16,3.071,2.631,247,9.33,3.946,0,7.249,0.0002962917,0.001446591,2.5E-07
"2018-09-17 21:45:00",7561,"CKVY",12.88,48.18,48.32,48.49,48.12,45.18,47.17,45.05,0.518,28.31,29.21,27.91,2.599,2.932,293,26.24,2.85,0,7.248,-0.0003674016,0.0004211376,2.5E-07
"2018-09-17 21:50:00",7562,"CKVY",12.88,49.36,48.67,49.42,48.12,42.37,45.22,42.37,0.508,27.66,28.01,27.38,1.467,2.017,15.42,6.978,0.877,0,7.246,-0.0003674016,0.0004211376,2.5E-07
"2018-09-17 21:55:00",7563,"CKVY",12.88,48.62,49.94,50.41,48.62,46.8,46.8,40.97,0.546,27.89,29.28,27.27,0.765,1.022,172.1,57.09,3.507,0,7.247,-0.0003674016,0.0004211376,2.5E-07
"2018-09-17 22:00:00",7564,"CKVY",12.87,47.82,47.96,48.62,47.64,47.59,48.24,46.49,0.538,28.9,29.27,28.49,0.681,0.692,191.9,13.83,3.507,0,7.245,-0.004163711,-0.00537304,2.5E-07
"2018-09-17 22:05:00",7565,"CKVY",12.87,47.7,48.4,48.93,47.7,48.35,48.35,44.57,0.544,28.59,29.28,27.97,1.679,1.216,236.7,11.03,4.165,0,7.245,-0.004163711,-0.00537304,2.5E-07
"2018-09-17 22:10:00",7566,"CKVY",12.87,46.28,46.95,47.82,46.16,49.99,50.37,48.21,0.534,28.93,29.42,28.56,1.891,1.893,193,21.85,3.507,0,7.245,-0.004163711,-0.00537304,2.5E-07
"2018-09-17 22:15:00",7567,"CKVY",12.87,47.64,47.06,48.19,46.1,43.92,50.06,43.51,0.493,27.39,28.71,26.62,2.266,2.025,177.4,56.69,4.384,0,7.244,-0.002711306,-0.003090528,2.5E-07
"2018-09-17 22:20:00",7568,"CKVY",12.86,45.3,46.65,48.01,45.3,53.28,53.7,43.13,0.548,28.39,29.74,26.52,1.883,2.045,106.1,30.3,3.288,0,7.244,-0.002711306,-0.003090528,2.5E-07
"2018-09-17 22:25:00",7569,"CKVY",12.86,45.55,45.1,45.55,44.68,49.96,55.62,49.96,0.519,29,30.03,27.97,1.604,1.777,56.61,35.15,2.63,0,7.243,-0.002711306,-0.003090528,2.5E-07
"2018-09-17 22:30:00",7570,"CKVY",12.86,46.42,46.1,46.42,45.42,47.26,49.93,47.26,0.507,27.65,27.97,27.26,0.987,1.296,90.1,65.45,1.315,0,7.243,-0.002808146,-0.003266982,2.5E-07
"2018-09-17 22:35:00",7571,"CKVY",12.86,47.53,46.67,47.53,46.29,45.68,47.32,45.68,0.511,27.4,27.79,26.84,0.566,0.688,95.8,72.54,3.069,0,7.243,-0.002808146,-0.003266982,2.5E-07
"2018-09-17 22:40:00",7572,"CKVY",12.85,46.98,47.07,47.72,46.67,47.91,48.36,45.06,0.525,27.63,28.39,27.1,1.304,0.888,352.7,2.609,3.726,0,7.242,-0.002808146,-0.003266982,2.5E-07
"2018-09-17 22:45:00",7573,"CKVY",12.85,48.65,48.09,48.72,46.92,43.94,47.88,43.83,0.513,27.94,28.45,27.5,1.992,1.67,6.292,8.23,3.507,0,7.243,-0.004689523,-0.006274961,2.5E-07
"2018-09-17 22:50:00",7574,"CKVY",12.84,46.31,48.5,49.83,46.25,53.68,54.06,40.47,0.574,28.54,31.16,26.41,2.721,2.404,309.7,27.06,3.726,0,7.243,-0.004689523,-0.006274961,2.5E-07
"2018-09-17 22:55:00",7575,"CKVY",12.85,46.93,47.35,47.92,46.13,53.13,53.78,47.3,0.581,29.24,30.77,28.64,2.396,2.551,252.3,73.49,4.384,0,7.245,-0.004689523,-0.006274961,2.5E-07
"2018-09-17 23:00:00",7576,"CKVY",12.85,44.58,45.47,46.87,44.46,57.01,58.69,53.23,0.57,30.82,31.46,30.21,2.563,2.425,170.4,10.28,4.384,0,7.246,-0.0009450579,-0.0004989208,2.5E-07
"2018-09-17 23:05:00",7577,"CKVY",12.85,47.24,45.73,47.24,44.46,47.06,57.14,46.99,0.521,29.2,30.44,27.89,2.484,2.559,224,20.76,4.165,0,7.246,-0.0009450579,-0.0004989208,2.5E-07
"2018-09-17 23:10:00",7578,"CKVY",12.84,45.2,46.03,47.48,45.08,55.32,55.5,46.96,0.567,29.62,30.23,28.02,3.151,2.862,281.6,18.54,5.48,0,7.247,-0.0009450579,-0.0004989208,2.5E-07
"2018-09-17 23:15:00",7579,"CKVY",12.84,45.69,45.36,45.69,45.14,55.19,56.73,54.91,0.576,30.47,30.87,30.09,2.891,3.104,328.9,11.32,3.069,0,7.248,-0.0004223982,0.0001835514,2.5E-07
"2018-09-17 23:20:00",7580,"CKVY",12.84,45.63,45.62,46.19,44.89,54.81,56.73,51.04,0.571,29.89,30.85,28.86,3.004,2.976,127,25.15,4.822,0,7.247,-0.0004223982,0.0001835514,2.5E-07
"2018-09-17 23:25:00",7581,"CKVY",12.84,44.46,45.27,45.63,44.46,56.46,57.66,54.84,0.562,30.42,30.88,29.96,2.516,2.695,238.2,29.68,3.726,0,7.248,-0.0004223982,0.0001835514,2.5E-07
"2018-09-17 23:30:00",7582,"CKVY",12.84,44.59,44.54,44.65,44.4,56.08,56.67,55.91,0.561,29.96,30.17,29.75,2.179,2.295,294.6,18.43,2.192,0,7.248,-0.0009559811,-0.0005754757,2.5E-07
"2018-09-17 23:35:00",7583,"CKVY",12.84,46.68,45.58,46.75,44.52,48.33,56.12,48.33,0.524,29.6,30.14,28.22,1.647,1.875,309.2,12.71,1.973,0,7.249,-0.0009559811,-0.0005754757,2.5E-07
"2018-09-17 23:40:00",7584,"CKVY",12.82,44.96,46.13,47.61,44.83,56.01,58.52,47.78,0.568,30.18,31.61,28.2,1.858,1.711,288.8,10.92,4.822,0,7.249,-0.0009559811,-0.0005754757,2.5E-07
"2018-09-17 23:45:00",7585,"CKVY",12.83,45.02,45.02,45.27,44.71,53.65,56.29,52.96,0.546,29.5,30.33,28.97,1.929,1.969,305.9,11.53,3.507,0,7.249,-0.002621762,-0.002994558,2.5E-07
"2018-09-17 23:50:00",7586,"CKVY",12.83,44.35,44.47,45.08,44.16,56.6,57.63,53.68,0.561,29.91,30.29,29.25,1.686,1.734,280.7,55.56,3.288,0,7.25,-0.002621762,-0.002994558,2.5E-07
"2018-09-17 23:55:00",7587,"CKVY",12.82,44.41,44.25,44.47,43.98,55.44,58.25,55.23,0.551,29.74,30.44,29.25,1.333,1.619,210.9,13.69,3.946,0,7.249,-0.002621762,-0.002994558,2.5E-07
"2018-09-18 00:00:00",7588,"CKVY",12.83,42.81,44.49,45.15,42.74,58.35,58.35,51.53,0.545,28.82,29.64,28.16,2.311,1.645,239,20.81,6.138,0,7.249,-0.003135968,-0.003804166,2.5E-07
"2018-09-18 00:05:00",7589,"CKVY",12.81,43.06,42.72,43.43,42,57.63,61.48,57.57,0.544,30,30.94,29.13,3.259,2.922,258.7,12.46,5.042,0,7.248,-0.003135968,-0.003804166,2.5E-07
"2018-09-18 00:10:00",7590,"CKVY",12.81,42.63,42.79,43.12,42.51,59.18,59.18,57.19,0.549,28.97,29.39,28.74,3.201,3.205,258.2,40.41,3.069,0,7.248,-0.003135968,-0.003804166,2.5E-07
"2018-09-18 00:15:00",7591,"CKVY",12.82,43.13,42.91,43.25,42.51,57.5,60.38,57.09,0.544,29.52,29.92,28.81,2.066,2.803,28.99,57.53,2.63,0,7.249,-0.0007115988,-0.0002954997,2.5E-07
"2018-09-18 00:20:00",7592,"CKVY",12.81,43.5,43.45,43.75,42.94,56,57.54,55.14,0.538,28.84,29.47,28.47,1.34,1.583,148.1,20.07,2.411,0,7.248,-0.0007115988,-0.0002954997,2.5E-07
"2018-09-18 00:25:00",7593,"CKVY",12.81,42.94,43.15,43.56,42.7,61.9,61.97,55.86,0.582,29.39,30.88,28.74,1.441,1.404,154.7,10.78,3.288,0,7.249,-0.0007115988,-0.0002954997,2.5E-07
"2018-09-18 00:30:00",7594,"CKVY",12.81,42.51,42.69,43.01,42.45,60.9,62.45,60.22,0.563,30.39,31.07,29.86,1.835,1.558,97.2,17.73,3.288,0,7.249,-0.003577275,-0.004519823,2.5E-07
"2018-09-18 00:35:00",7595,"CKVY",12.81,42.88,42.98,43.38,42.51,61.14,61.49,58.95,0.573,30.22,30.85,29.68,2.336,2.191,120.1,8.48,3.288,0,7.248,-0.003577275,-0.004519823,2.5E-07
"2018-09-18 00:40:00",7596,"CKVY",12.81,42.88,42.64,42.94,42.45,58.74,61.35,58.71,0.551,29.99,30.43,29.35,1.973,2.061,134,18.76,2.63,0,7.248,-0.003577275,-0.004519823,2.5E-07
"2018-09-18 00:45:00",7597,"CKVY",12.8,43.87,43.19,43.87,42.82,53.94,59.02,53.94,0.525,29.2,29.79,28.28,1.688,1.848,176.8,79.85,2.63,0,7.249,-0.002473683,-0.002810067,2.5E-07
"2018-09-18 00:50:00",7598,"CKVY",12.79,45.72,44.83,45.72,43.87,48.96,53.9,48.96,0.512,27.84,28.37,27.54,1.126,1.291,315.6,21.33,2.63,0,7.248,-0.002473683,-0.002810067,2.5E-07
"2018-09-18 00:55:00",7599,"CKVY",12.8,43.13,44.87,46.03,43.13,57.85,58.19,48.52,0.548,28.75,29.59,27.52,2.206,1.696,228.5,13.13,6.138,0,7.248,-0.002473683,-0.002810067,2.5E-07
"2018-09-18 01:00:00",7600,"CKVY",12.8,45.42,45.19,46.28,43.01,51.4,57.82,44.54,0.531,27.1,29.29,25.45,3.736,3.026,158,49.56,12.71,0,7.25,-0.002064534,-0.0021559,2.5E-07
"2018-09-18 01:05:00",7601,"CKVY",12.8,45.97,45.42,46.03,45.05,52.98,54.42,51.33,0.559,29.39,30.25,28.55,6.26,5.182,80.9,22.69,13.59,0,7.252,-0.002064534,-0.0021559,2.5E-07
"2018-09-18 01:10:00",7602,"CKVY",12.79,47.52,46.57,47.58,45.97,47.49,54.76,46.97,0.531,29.94,31.19,27.95,7.302,6.669,224.7,62.6,16.22,0,7.255,-0.002064534,-0.0021559,2.5E-07
"2018-09-18 01:15:00",7603,"CKVY",12.79,49.68,49.62,50.92,47.33,43.1,47.66,39.05,0.523,27.33,28.69,26.28,6.698,7.079,8.1,96,8.11,0,7.256,0.0054946,0.007543794,2.5E-07
"2018-09-18 01:20:00",7604,"CKVY",12.79,48.75,49.4,49.74,48.69,44.74,44.74,41.07,0.524,27.6,28.26,26.89,4.448,5.352,299.9,95.8,5.042,0,7.258,0.0054946,0.007543794,2.5E-07
"2018-09-18 01:25:00",7605,"CKVY",12.79,46.53,47.15,48.82,46.41,48.55,51.09,44.74,0.523,28.81,29.88,28.12,3.468,4.071,127.3,34.27,6.576,0,7.259,0.0054946,0.007543794,2.5E-07
"2018-09-18 01:30:00",7606,"CKVY",12.79,46.47,46.38,46.72,45.79,48.52,51.33,47.9,0.521,28.39,29.15,27.76,4.063,3.667,180.1,8.32,9.43,0,7.259,0.003196031,0.004974797,2.5E-07
"2018-09-18 01:35:00",7607,"CKVY",12.78,46.1,46.54,46.84,46.04,49.21,49.62,47.63,0.522,28.17,28.59,27.76,4.962,4.555,199.4,8.6,7.453,0,7.26,0.003196031,0.004974797,2.5E-07
"2018-09-18 01:40:00",7608,"CKVY",12.77,45.79,45.46,46.9,44.25,49.55,54.25,47.04,0.519,28.35,28.94,27.45,5.301,5.154,218.7,13.39,9.64,0,7.259,0.003196031,0.004974797,2.5E-07
"2018-09-18 01:45:00",7609,"CKVY",12.77,47.4,47.37,48.07,45.73,45.43,49.45,43.13,0.506,27.11,28.07,26.5,4.852,5.024,181.8,27.89,6.576,0,7.26,0.003711437,0.005504401,2.5E-07
"2018-09-18 01:50:00",7610,"CKVY",12.77,47.95,47.5,47.95,47.21,43.54,45.77,43.27,0.495,27.09,27.61,26.51,4.697,4.852,151.9,12.87,5.699,0,7.259,0.003711437,0.005504401,2.5E-07
"2018-09-18 01:55:00",7611,"CKVY",12.77,42.95,45.25,47.89,42.95,58.4,58.44,43.51,0.549,28.86,29.63,26.75,4.31,4.508,116,8.07,7.234,0,7.26,0.003711437,0.005504401,2.5E-07
"2018-09-18 02:00:00",7612,"CKVY",12.77,43.88,43.44,43.88,42.82,55.28,58.61,55.28,0.538,29.1,29.48,28.69,4.558,4.488,88.4,8.54,6.795,0,7.26,0.002806565,0.004331146,2.5E-07
"2018-09-18 02:05:00",7613,"CKVY",12.76,45.85,44.79,45.91,43.75,47.94,55.31,47.94,0.503,27.98,28.91,27.23,4.684,4.647,74.33,12.02,7.014,0,7.259,0.002806565,0.004331146,2.5E-07
"2018-09-18 02:10:00",7614,"CKVY",12.75,47.21,46.5,47.21,45.97,45.09,47.94,45.09,0.498,27.34,27.78,26.88,4.687,4.712,85.4,7.997,6.795,0,7.259,0.002806565,0.004331146,2.5E-07
"2018-09-18 02:15:00",7615,"CKVY",12.76,47.95,47.68,47.95,47.21,45.7,46.25,43.92,0.519,27.28,28.28,26.72,4.661,4.607,84.1,7.148,6.795,0,7.258,0.003392289,0.005133745,2.5E-07
"2018-09-18 02:20:00",7616,"CKVY",12.76,48.2,48.46,48.82,47.83,47.7,47.7,41.97,0.547,27.45,29.29,26.51,4.254,4.391,67.99,50.16,6.576,0,7.259,0.003392289,0.005133745,2.5E-07
"2018-09-18 02:25:00",7617,"CKVY",12.75,44.62,46.68,48.2,44.62,57.23,57.23,45.26,0.573,29.34,30.44,27.39,4.11,4.058,302.2,15.65,7.014,0,7.261,0.003392289,0.005133745,2.5E-07
"2018-09-18 02:30:00",7618,"CKVY",12.75,43.63,43.38,44.55,42.76,55.76,61.94,55.76,0.538,30.34,31.13,28.87,4.336,4.208,317,11.43,8.33,0,7.261,0.002298838,0.003747299,2.5E-07
"2018-09-18 02:35:00",7619,"CKVY",12.75,45.24,44.73,45.36,43.63,50.72,55.79,50.27,0.52,28.23,29,27.82,4.915,4.714,321.6,10,6.795,0,7.261,0.002298838,0.003747299,2.5E-07
"2018-09-18 02:40:00",7620,"CKVY",12.74,42.89,43.87,45.24,42.89,59.33,59.33,50.72,0.556,28.91,29.8,27.94,5.209,5.092,299.8,7.439,6.795,0,7.26,0.002298838,0.003747299,2.5E-07
"2018-09-18 02:45:00",7621,"CKVY",12.74,44.37,43.35,44.5,42.52,52.02,60.29,52.02,0.516,28.97,29.94,27.87,5.348,5.33,314.2,14.03,7.891,0,7.26,0.002706772,0.004081425,2.5E-07
"2018-09-18 02:50:00",7622,"CKVY",12.74,44.5,44.44,44.68,44,50.61,52.78,50.61,0.505,27.79,28.16,27.23,5.068,5.189,328.6,8.03,6.138,0,7.259,0.002706772,0.004081425,2.5E-07
"2018-09-18 02:55:00",7623,"CKVY",12.74,43.69,44.3,44.68,43.69,52.95,53.19,50.44,0.512,27.65,28.06,27.22,4.782,4.954,318.2,9.3,5.48,0,7.259,0.002706772,0.004081425,2.5E-07
"2018-09-18 03:00:00",7624,"CKVY",12.74,44.74,44.09,44.74,43.76,50.24,52.95,50.24,0.506,27.62,27.8,27.32,4.324,4.53,326.6,6.905,6.357,0,7.259,0.00293589,0.004420667,2.5E-07
"2018-09-18 03:05:00",7625,"CKVY",12.73,44.5,44.96,45.24,44.5,51.47,51.47,49.21,0.513,27.47,27.79,27.22,4.464,4.365,315.8,8.23,6.795,0,7.258,0.00293589,0.004420667,2.5E-07
"2018-09-18 03:10:00",7626,"CKVY",12.73,44.62,44.18,44.69,43.95,48.76,52.57,48.76,0.489,27.52,27.93,26.54,4.757,4.617,313.4,8.83,6.357,0,7.259,0.00293589,0.004420667,2.5E-07
"2018-09-18 03:15:00",7627,"CKVY",12.73,47.03,46.07,47.03,44.62,42.62,48.73,42.55,0.468,25.83,26.52,25.29,5.002,4.897,321,7.434,6.795,0,7.259,0.003068261,0.00467319,2.5E-07
"2018-09-18 03:20:00",7628,"CKVY",12.72,47.16,47.07,47.28,46.85,41.32,42.83,41.21,0.456,25.1,25.59,24.77,5.044,4.961,350.3,13.46,6.795,0,7.259,0.003068261,0.00467319,2.5E-07
"2018-09-18 03:25:00",7629,"CKVY",12.71,46.23,46.7,47.22,46.23,43.72,43.79,41.32,0.466,25.14,25.53,24.81,5.026,5.082,9.1,9.24,6.576,0,7.26,0.003068261,0.00467319,2.5E-07
"2018-09-18 03:30:00",7630,"CKVY",12.71,45.68,45.9,46.29,45.55,45.02,45.64,43.72,0.47,25.66,26.08,25.36,4.521,4.775,33,15.85,5.042,0,7.261,0.00448565,0.006534937,2.5E-07
"2018-09-18 03:35:00",7631,"CKVY",12.71,44.38,45.18,45.74,44.38,46.71,46.71,45.02,0.464,25.39,25.73,25.14,3.848,4.265,66.52,11.31,3.946,0,7.261,0.00448565,0.006534937,2.5E-07
"2018-09-18 03:40:00",7632,"CKVY",12.71,43.64,43.94,44.44,43.64,49.31,49.31,46.71,0.476,25.52,26,25.23,2.51,3.221,61.7,17.5,2.85,0,7.261,0.00448565,0.006534937,2.5E-07
"2018-09-18 03:45:00",7633,"CKVY",12.7,42.4,42.41,43.76,41.91,52.44,55.46,49.35,0.483,26.69,27.46,25.92,1.628,2.12,169.7,14.21,2.411,0,7.259,0.0006832449,0.001669704,2.5E-07
"2018-09-18 03:50:00",7634,"CKVY",12.7,39.75,40.51,42.46,39.13,62.46,64.38,52.54,0.519,27.42,28.31,26.22,1.679,1.547,233.2,10.39,3.946,0,7.259,0.0006832449,0.001669704,2.5E-07
"2018-09-18 03:55:00",7635,"CKVY",12.7,37.71,38.41,39.81,37.52,68.53,68.57,62.15,0.525,28.04,28.31,27.75,2.311,1.994,233.7,7.723,4.603,0,7.257,0.0006832449,0.001669704,2.5E-07
"2018-09-18 04:00:00",7636,"CKVY",12.69,37.71,37.66,37.83,37.52,68.98,70.76,68.5,0.529,28.63,29.06,28.27,2.308,2.304,271,11.6,2.63,0,7.256,-0.002767376,-0.00330109,2.5E-07
"2018-09-18 04:05:00",7637,"CKVY",12.68,37.71,37.82,37.96,37.65,69.33,69.33,67.88,0.532,28.42,28.67,28.19,1.375,1.926,258.7,8.75,0.658,0,7.255,-0.002767376,-0.00330109,2.5E-07
"2018-09-18 04:10:00",7638,"CKVY",12.69,38.71,38.41,39.02,37.59,62.95,69.33,62.26,0.502,27.55,28.65,26.82,1.343,1.191,175.5,29.92,4.822,0,7.254,-0.002767376,-0.00330109,2.5E-07
"2018-09-18 04:15:00",7639,"CKVY",12.69,39.08,38.56,39.08,38.21,63.26,67.34,62.91,0.512,28.07,28.54,27.2,2.186,1.715,174.4,11.27,4.603,0,7.253,-0.003434878,-0.004348111,2.5E-07
"2018-09-18 04:20:00",7640,"CKVY",12.67,38.83,39.29,39.88,38.65,62.95,63.22,59.62,0.504,27.21,27.65,26.88,2.599,2.417,129.1,38.67,3.069,0,7.252,-0.003434878,-0.004348111,2.5E-07
"2018-09-18 04:25:00",7641,"CKVY",12.68,38.46,38.78,39.45,38.22,65.97,66.93,59.41,0.521,27.33,28.33,26.26,2.05,2.429,68.41,42.04,2.411,0,7.252,-0.003434878,-0.004348111,2.5E-07
"2018-09-18 04:30:00",7642,"CKVY",12.67,38.96,38.88,39.08,38.46,63.02,65.93,62.85,0.507,27.62,28.11,27.34,1.16,1.579,2.906,15.77,1.973,0,7.252,-0.002321015,-0.002629433,2.5E-07
"2018-09-18 04:35:00",7643,"CKVY",12.67,39.2,38.99,39.27,38.59,60.2,63.22,60.2,0.489,27.18,27.67,26.52,1.227,1.132,327,86,2.85,0,7.252,-0.002321015,-0.002629433,2.5E-07
"2018-09-18 04:40:00",7644,"CKVY",12.67,37.84,38.65,39.57,37.72,63.74,63.77,59.69,0.491,26.62,26.83,26.45,1.757,1.455,217.6,12.21,3.946,0,7.252,-0.002321015,-0.002629433,2.5E-07
"2018-09-18 04:45:00",7645,"CKVY",12.66,37.6,37.8,37.97,37.47,65.21,65.25,63.74,0.498,26.91,27.13,26.62,1.859,1.91,193,6.089,2.85,0,7.252,-0.003512151,-0.004476294,2.5E-07
"2018-09-18 04:50:00",7646,"CKVY",12.66,37.04,37.19,37.6,36.92,66.21,66.45,65.21,0.494,26.95,27.18,26.74,1.391,1.663,192.8,61.36,0.658,0,7.252,-0.003512151,-0.004476294,2.5E-07
"2018-09-18 04:55:00",7647,"CKVY",12.66,36.79,37,37.1,36.73,71.98,71.98,66.14,0.532,27.3,28.68,26.74,0.743,1.06,97.6,14.75,1.534,0,7.252,-0.003512151,-0.004476294,2.5E-07
"2018-09-18 05:00:00",7648,"CKVY",12.65,36.36,36.52,36.79,36.36,70.36,73.97,69.78,0.512,28.08,29.17,27.45,0.456,0.514,102.9,20.82,1.754,0,7.251,-0.004452526,-0.006070771,2.5E-07
"2018-09-18 05:05:00",7649,"CKVY",12.64,36.3,36.32,36.55,36.12,70.43,71.05,70.4,0.511,27.75,27.95,27.53,0.78,0.595,79.6,8.83,1.973,0,7.251,-0.004452526,-0.006070771,2.5E-07
"2018-09-18 05:10:00",7650,"CKVY",12.64,35.13,36.36,36.86,35.13,71.15,71.15,68.23,0.493,27.25,27.78,26.48,1.376,1.01,132.1,18.59,4.384,0,7.252,-0.004452526,-0.006070771,2.5E-07
"2018-09-18 05:15:00",7651,"CKVY",12.64,34.76,34.91,35.13,34.63,75.03,75.03,71.22,0.512,27.39,27.66,26.69,2.203,1.834,124.1,5.098,4.384,0,7.251,-0.004319002,-0.005853609,2.5E-07
"2018-09-18 05:20:00",7652,"CKVY",12.64,34.39,34.53,34.82,34.32,76.61,77.23,75,0.515,27.69,28.04,27.38,2.821,2.545,124.9,11.88,3.726,0,7.251,-0.004319002,-0.005853609,2.5E-07
"2018-09-18 05:25:00",7653,"CKVY",12.63,34.27,34.48,34.76,34.14,77.68,77.68,75.38,0.52,27.76,28.06,27.45,2.668,2.9,146.5,23.43,3.507,0,7.251,-0.004319002,-0.005853609,2.5E-07
"2018-09-18 05:30:00",7654,"CKVY",12.63,34.4,34.3,34.4,34.15,76.07,77.71,76.07,0.511,27.82,28.16,27.5,1.997,2.311,176.8,6.076,1.754,0,7.25,-0.002409569,-0.002793562,2.5E-07
"2018-09-18 05:35:00",7655,"CKVY",12.62,34.77,34.55,34.77,34.27,74.42,76.07,74.39,0.508,27.49,27.65,27.31,1.252,1.614,176.3,4.926,1.534,0,7.25,-0.002409569,-0.002793562,2.5E-07
"2018-09-18 05:40:00",7656,"CKVY",12.62,34.83,34.78,34.95,34.58,72.95,74.49,72.95,0.499,27.33,27.51,27,1.058,0.995,155.8,16.16,3.507,0,7.25,-0.002409569,-0.002793562,2.5E-07
"2018-09-18 05:45:00",7657,"CKVY",12.61,34.16,34.41,34.89,34.15,74.57,74.57,72.75,0.497,26.88,27.1,26.73,1.579,1.339,159.9,1.707,3.726,0,7.249,-0.004007268,-0.005331595,2.5E-07
"2018-09-18 05:50:00",7658,"CKVY",12.62,33.79,34.07,34.28,33.79,75.4,75.4,74.54,0.495,26.97,27.13,26.79,2.1,1.768,152.2,8.38,3.946,0,7.251,-0.004007268,-0.005331595,2.5E-07
"2018-09-18 05:55:00",7659,"CKVY",12.62,34.04,33.93,34.1,33.79,75.91,76.02,75.43,0.503,27.11,27.26,26.89,2.325,2.335,147.7,3.747,2.85,0,7.251,-0.004007268,-0.005331595,2.5E-07
"2018-09-18 06:00:00",7660,"CKVY",12.61,34.16,34.17,34.35,33.92,75.26,76.09,75.26,0.501,27.3,27.54,27.09,2.389,2.306,136,8.93,3.288,0,7.25,-0.002855337,-0.003467941,0.0008776658
"2018-09-18 06:05:00",7661,"CKVY",12.61,33.17,33.77,34.22,33.05,76.36,76.36,73.75,0.489,26.59,27.16,26.18,2.78,2.614,142.4,13.72,4.384,0,7.251,-0.002855337,-0.003467941,0.0008776658
"2018-09-18 06:10:00",7662,"CKVY",12.6,33.36,33.35,33.55,33.11,76.91,77.29,76.33,0.496,26.9,27.18,26.48,3.141,2.954,141,5.399,3.946,0,7.25,-0.002855337,-0.003467941,0.0008776658
"2018-09-18 06:15:00",7663,"CKVY",12.61,32.93,33.17,33.55,32.74,79.21,79.24,76.91,0.502,26.97,27.26,26.76,3.165,3.162,139,2.913,3.288,0,7.25,-0.002037188,-0.002268677,0.006487989
"2018-09-18 06:20:00",7664,"CKVY",12.61,32.06,32.58,33.11,32.06,80.3,80.4,78.66,0.492,26.87,27.33,26.49,3.295,3.223,147.6,4.77,4.603,0,7.251,-0.002037188,-0.002268677,0.006487989
"2018-09-18 06:25:00",7665,"CKVY",12.61,32.25,32.55,32.81,32.06,80.1,80.9,79.52,0.494,27.13,27.51,26.74,3.331,3.309,138.8,8.25,4.165,0,7.251,-0.002037188,-0.002268677,0.006487989
"2018-09-18 06:30:00",7666,"CKVY",12.61,32.38,32.05,32.44,31.7,79.32,81.4,79.22,0.492,26.75,26.99,26.54,3.451,3.408,130.9,8.89,3.726,0,7.251,0.00277139,0.004786854,0.01749884
"2018-09-18 06:35:00",7667,"CKVY",12.6,31.64,31.9,32.44,31.52,80.1,80.1,78.95,0.482,26.26,26.78,25.94,3.329,3.464,144.1,8.45,4.384,0,7.251,0.00277139,0.004786854,0.01749884
"2018-09-18 06:40:00",7668,"CKVY",12.6,31.58,31.6,31.7,31.45,80.7,80.7,79.57,0.485,26.15,26.39,25.88,3.187,3.298,145.8,3.893,3.946,0,7.251,0.00277139,0.004786854,0.01749884
"2018-09-18 06:45:00",7669,"CKVY",12.6,32.07,31.84,32.07,31.52,82,82.2,80.6,0.502,26.84,27.27,26.26,3.016,3.091,132.6,4.058,3.288,3.671572E-05,7.251,0.002667086,0.004604498,0.04112995
"2018-09-18 06:50:00",7670,"CKVY",12.59,31.46,31.9,32.32,31.33,82,82.1,79.46,0.49,26.65,27.29,26.06,2.731,2.863,139.8,6.705,3.069,0.03702464,7.251,0.002667086,0.004604498,0.04112995
"2018-09-18 06:55:00",7671,"CKVY",12.59,31.39,31.81,32.2,31.39,79.98,83,79.81,0.477,26.71,27.35,25.93,2.682,2.638,148.2,11.11,4.165,0.1869641,7.251,0.002667086,0.004604498,0.04112995
"2018-09-18 07:00:00",7672,"CKVY",12.58,31.21,31.33,31.58,31.09,80.3,81.6,79.98,0.475,26.11,26.49,25.79,2.724,2.622,148.7,19.8,4.165,0.5518804,7.251,0.002295838,0.003894694,0.07841142
"2018-09-18 07:05:00",7673,"CKVY",12.59,31.83,31.47,31.83,31.09,76.92,80.3,76.44,0.467,25.31,25.95,24.99,2.823,2.811,180.2,11.25,4.384,1.205877,7.252,0.002295838,0.003894694,0.07841142
"2018-09-18 07:10:00",7674,"CKVY",12.59,30.47,31.14,31.95,30.47,80.8,80.8,75.79,0.464,25.17,25.44,24.71,2.015,2.478,246.5,27.03,1.315,2.214202,7.251,0.002295838,0.003894694,0.07841142
"2018-09-18 07:15:00",7675,"CKVY",12.58,30.41,30.71,30.9,30.34,80.1,80.8,78.98,0.459,25.19,25.52,24.84,1.861,1.951,159.5,17.88,3.507,3.72359,7.252,0.002680455,0.004306411,0.1211462
"2018-09-18 07:20:00",7676,"CKVY",12.6,30.28,30.65,31.15,30.16,81.4,81.4,79.22,0.464,25.36,25.84,24.89,1.49,1.665,140.6,92.2,4.384,5.75651,7.252,0.002680455,0.004306411,0.1211462
"2018-09-18 07:25:00",7677,"CKVY",12.6,30.72,30.69,30.97,30.22,83.6,83.6,81.3,0.485,25.98,26.46,25.19,2.253,1.751,138.7,37.64,4.384,8.112929,7.252,0.002680455,0.004306411,0.1211462
"2018-09-18 07:30:00",7678,"CKVY",12.61,29.86,30.2,30.78,29.8,84.9,84.9,83.3,0.475,25.96,26.41,25.74,2.341,2.356,153.9,13.87,3.726,10.95388,7.253,0.002958192,0.004114196,0.1657251
"2018-09-18 07:35:00",7679,"CKVY",12.62,30.6,30.18,30.6,29.8,84.8,85.4,84.7,0.49,26.19,26.59,25.84,2.629,2.424,159.5,11.19,4.822,22.36608,7.253,0.002958192,0.004114196,0.1657251
"2018-09-18 07:40:00",7680,"CKVY",12.64,32.7,31.9,32.83,30.54,78.65,84.8,78.52,0.494,26.89,27.12,26.51,2.957,2.933,166.9,18.87,5.48,40.61565,7.254,0.002958192,0.004114196,0.1657251
"2018-09-18 07:45:00",7681,"CKVY",12.65,33.94,33.37,34.06,32.58,75.84,78.76,75.84,0.501,26.98,27.29,26.7,3.441,3.209,172.7,6.394,5.042,61.82692,7.255,0.008672793,0.01073229,0.2109216
"2018-09-18 07:50:00",7682,"CKVY",12.66,35.43,34.73,35.49,33.94,71.17,75.77,71.17,0.499,27.09,27.26,26.88,3.781,3.62,173.5,6.938,4.822,77.8127,7.258,0.008672793,0.01073229,0.2109216
"2018-09-18 07:55:00",7683,"CKVY",12.69,37.03,36.43,37.16,35.43,69.07,71.13,66.7,0.516,27.28,27.93,26.94,3.652,3.679,163.1,19.99,4.822,90.65966,7.258,0.008672793,0.01073229,0.2109216
"2018-09-18 08:00:00",7684,"CKVY",12.8,36.91,37.02,37.22,36.79,68.59,69.72,68.28,0.51,27.75,28,27.47,3.698,3.654,162,8.53,5.699,103.9686,7.263,0.01439043,0.01851216,0.2561091
"2018-09-18 08:05:00",7685,"CKVY",12.96,37.65,37.12,37.71,36.72,68.59,70.48,68.11,0.525,27.88,28.81,27.22,3.88,3.855,167.7,12.35,6.138,117.8013,7.265,0.01439043,0.01851216,0.2561091
"2018-09-18 08:10:00",7686,"CKVY",13.23,38.39,38.17,38.45,37.65,66.98,68.62,66.22,0.528,28.37,28.87,27.94,4.231,4.013,171.6,12.26,6.138,131.9469,7.267,0.01439043,0.01851216,0.2561091
"2018-09-18 08:15:00",7687,"CKVY",13.49,39.63,38.86,39.63,38.33,65.4,67.18,65.4,0.541,28.63,29.06,28.29,4.063,4.213,158.9,8.57,5.042,146.3154,7.269,0.01928861,0.02448995,0.3005656
"2018-09-18 08:20:00",7688,"CKVY",13.68,40.99,40.2,40.99,39.57,62.55,65.36,62.51,0.545,29.06,29.41,28.76,3.712,3.846,160.8,11.75,4.384,160.7424,7.271,0.01928861,0.02448995,0.3005656
"2018-09-18 08:25:00",7689,"CKVY",13.8,42.35,41.99,42.41,40.99,62.72,63.4,61.76,0.576,30.27,30.8,29.13,3.097,3.407,144.6,12.39,3.507,175.2784,7.273,0.01928861,0.02448995,0.3005656
"2018-09-18 08:30:00",7690,"CKVY",13.94,42.84,42.39,42.9,42.1,61.37,62.72,61.37,0.574,30.39,30.78,30.01,2.791,2.893,141.9,8.06,3.946,190.0323,7.275,0.02513775,0.03096878,0.3435717
"2018-09-18 08:35:00",7691,"CKVY",13.84,43.64,43.36,43.82,42.84,59.14,61.48,58.83,0.571,30.52,30.91,30.15,2.724,2.693,143.9,10.94,4.603,205.2074,7.277,0.02513775,0.03096878,0.3435717
"2018-09-18 08:40:00",7692,"CKVY",13.75,44.81,44.03,44.81,43.45,58.83,60,58.55,0.594,30.73,31.4,30.24,3.015,2.886,145.9,11.02,4.822,220.6712,7.279,0.02513775,0.03096878,0.3435717
"2018-09-18 08:45:00",7693,"CKVY",13.69,46.17,45.59,46.23,44.75,52.75,59.03,51.79,0.561,30.41,31.62,29.2,3.127,3.051,171.5,13.69,4.822,236.2346,7.281,0.03159822,0.03802847,0.3856699
"2018-09-18 08:50:00",7694,"CKVY",13.65,46.97,46.74,47.03,46.11,50.72,53.09,49.45,0.556,29.85,30.5,28.99,3.156,3.163,174.4,17.27,4.822,251.6894,7.283,0.03159822,0.03802847,0.3856699
"2018-09-18 08:55:00",7695,"CKVY",13.61,47.77,47.35,47.77,46.97,51.1,51.82,50.24,0.577,30.17,30.69,29.72,3.18,3.168,172.2,15.02,4.822,267.0458,7.284,0.03159822,0.03802847,0.3856699
"2018-09-18 09:00:00",7696,"CKVY",13.6,48.63,48.31,48.75,47.77,47.42,51.03,47.04,0.553,30,30.55,29.36,3.544,3.398,166.2,12.11,5.261,282.567,7.286,0.04018383,0.04890104,0.4268824
"2018-09-18 09:05:00",7697,"CKVY",13.58,49.37,48.9,49.49,48.5,46.11,47.8,45.32,0.553,29.28,29.74,28.83,3.747,3.689,176.8,11.65,5.48,298.2255,7.287,0.04018383,0.04890104,0.4268824
"2018-09-18 09:10:00",7698,"CKVY",13.58,50.66,50.31,50.91,49.37,43.33,46.32,43.26,0.545,29.58,29.93,28.99,3.68,3.674,166.9,20.46,5.261,313.8715,7.289,0.04018383,0.04890104,0.4268824
"2018-09-18 09:15:00",7699,"CKVY",13.57,51.08,50.7,51.21,50.47,43.5,43.74,42.23,0.556,29.08,29.74,28.54,3.572,3.621,161.1,8.99,5.042,329.3071,7.291,0.04895584,0.06007606,0.4663864
"2018-09-18 09:20:00",7700,"CKVY",13.56,51.63,51.55,51.82,51.08,41.95,44.46,41.12,0.547,29.41,30.41,28.7,3.398,3.522,174.5,15.35,5.699,344.749,7.291,0.04895584,0.06007606,0.4663864
"2018-09-18 09:25:00",7701,"CKVY",13.56,51.93,51.92,52.3,51.56,41.81,42.42,40.23,0.551,29.19,29.69,28.56,3.309,3.393,153.7,22.32,4.603,360.1676,7.292,0.04895584,0.06007606,0.4663864
"2018-09-18 09:30:00",7702,"CKVY",13.56,53.29,52.72,53.29,51.93,39.03,41.91,38.48,0.541,29.39,29.94,28.6,3.015,3.142,152.8,19.65,5.042,375.502,7.294,0.05633659,0.06808268,0.5033319
"2018-09-18 09:35:00",7703,"CKVY",13.55,52.43,53.12,53.6,52.43,41.7,41.74,38.27,0.56,29.3,29.98,28.44,2.983,2.896,139.4,20.13,4.822,390.6651,7.296,0.05633659,0.06808268,0.5033319
"2018-09-18 09:40:00",7704,"CKVY",13.55,54.15,53.47,54.21,52.43,40.15,41.94,39.68,0.574,30.1,30.6,29.51,2.894,2.932,140.1,20.26,4.165,405.7506,7.296,0.05633659,0.06808268,0.5033319
"2018-09-18 09:45:00",7705,"CKVY",13.55,54.88,54.1,54.88,53.77,39.74,42.11,39.74,0.584,30.86,31.73,30.17,2.967,2.966,144.7,15.54,4.603,420.7663,7.297,0.06282691,0.07439637,0.5373866
"2018-09-18 09:50:00",7706,"CKVY",13.54,55.49,54.71,55.49,54.01,40.15,41.97,38.5,0.603,31.03,31.94,30.2,3.113,3.1,144.1,13.3,5.48,435.6222,7.298,0.06282691,0.07439637,0.5373866
"2018-09-18 09:55:00",7707,"CKVY",13.55,56.84,56.19,56.84,55.36,39.19,40.11,37.74,0.618,31.54,32.34,30.89,3.203,3.213,143.8,19.97,5.699,450.2748,7.298,0.06282691,0.07439637,0.5373866
"2018-09-18 10:00:00",7708,"CKVY",13.55,58.08,57.5,58.32,56.72,36.64,39.39,35.48,0.604,31.58,32.48,30.68,3.308,3.226,136.2,16.33,5.918,464.6279,7.3,0.0716069,0.08488663,0.5684379
"2018-09-18 10:05:00",7709,"CKVY",13.54,59.37,58.96,59.8,57.89,35.96,36.92,33.9,0.621,31.75,32.57,31.17,3.22,3.263,148.3,20.84,5.042,478.618,7.3,0.0716069,0.08488663,0.5684379
"2018-09-18 10:10:00",7710,"CKVY",13.54,59.3,59.24,59.61,58.81,35.37,36.51,34.65,0.609,31.84,32.8,31.46,3.287,3.225,124.1,21.37,6.357,492.3924,7.302,0.0716069,0.08488663,0.5684379
"2018-09-18 10:15:00",7711,"CKVY",13.54,59.84,59.87,60.21,59.36,34.37,35.54,33.62,0.604,31.82,32.28,31.38,3.047,3.179,153.5,26.14,5.042,505.8835,7.302,0.08104003,0.09602638,0.5974815
"2018-09-18 10:20:00",7712,"CKVY",13.54,60.95,60.61,61.38,59.78,33.79,34.75,31.63,0.617,31.63,32.26,30.97,2.99,2.963,151.8,24.11,5.699,519.2207,7.303,0.08104003,0.09602638,0.5974815
"2018-09-18 10:25:00",7713,"CKVY",13.54,62.24,61.27,62.3,60.33,32.72,35.09,31.97,0.626,32.08,32.96,31.5,3.013,3.062,152.9,25.4,5.699,532.2456,7.304,0.08104003,0.09602638,0.5974815
"2018-09-18 10:30:00",7714,"CKVY",13.54,62.61,62.51,62.86,62.24,33.34,33.34,32.41,0.646,33.06,33.44,32.6,2.904,2.983,159.5,34.08,5.261,544.96,7.305,0.08853598,0.1039865,0.6236395
"2018-09-18 10:35:00",7715,"CKVY",13.53,63.1,63.8,64.52,62.61,33.2,33.41,29.74,0.654,33.17,33.89,32.08,2.893,2.899,174.4,38.71,5.699,557.2281,7.306,0.08853598,0.1039865,0.6236395
"2018-09-18 10:40:00",7716,"CKVY",13.54,64.33,64.07,64.7,63.1,31.9,33.3,30.94,0.656,33.7,34.45,33.08,2.617,2.627,192.1,29.56,5.699,569.1512,7.307,0.08853598,0.1039865,0.6236395
"2018-09-18 10:45:00",7717,"CKVY",13.53,66.11,65.39,66.17,64.21,29.66,32.44,29.42,0.65,33.98,35.4,32.85,2.784,2.643,182.5,19.42,5.699,580.9539,7.307,0.09643653,0.1121733,0.645965
"2018-09-18 10:50:00",7718,"CKVY",13.53,67.64,66.85,67.64,66.05,28.08,30.01,27.02,0.648,32.69,34.01,31.82,3.385,3.113,158.3,15.27,7.891,592.9311,7.308,0.09643653,0.1121733,0.645965
"2018-09-18 10:55:00",7719,"CKVY",13.52,68.63,68,68.75,67.58,26.37,28.39,25.68,0.63,32.69,34.32,31.4,4.313,3.912,154.6,19.83,8.11,604.9154,7.308,0.09643653,0.1121733,0.645965
"2018-09-18 11:00:00",7720,"CKVY",13.52,68.5,68.51,69.12,68.07,26.06,26.68,24.21,0.62,31.91,33.15,30.78,5.375,4.845,159.9,13.49,8.99,616.6565,7.309,0.1093198,0.1312449,0.6676009
"2018-09-18 11:05:00",7721,"CKVY",13.52,69.12,68.88,69.36,68.5,24.48,26.33,24.48,0.594,32.26,33.12,31.33,5.853,5.617,159.7,15.9,9.64,627.9172,7.309,0.1093198,0.1312449,0.6676009
"2018-09-18 11:10:00",7722,"CKVY",13.51,70.46,69.19,70.46,68.13,23.24,26.78,22.97,0.591,31.88,33.29,30.6,5.994,5.893,152.9,15.72,8.99,638.8361,7.309,0.1093198,0.1312449,0.6676009
"2018-09-18 11:15:00",7723,"CKVY",13.51,70.94,70.43,71.07,69.53,21.67,25.57,21.67,0.56,31.58,32.9,29.79,6.19,6.077,150.9,13.14,11.62,649.5524,7.309,0.1219993,0.1519098,0.6854515
"2018-09-18 11:20:00",7724,"CKVY",13.5,71.12,71.17,71.8,70.7,21.77,23.04,20.5,0.566,30.09,31.69,28.84,6.36,6.24,163.8,16.76,10.96,660.0536,7.309,0.1219993,0.1519098,0.6854515
"2018-09-18 11:25:00",7725,"CKVY",13.5,71.92,72.07,72.48,71.18,21.8,23.86,20.84,0.582,31.15,33.4,29.37,6.966,6.596,158.1,13.64,13.37,670.0016,7.309,0.1219993,0.1519098,0.6854515
"2018-09-18 11:30:00",7726,"CKVY",13.5,72.54,72.02,72.66,71.36,22.01,22.9,20.84,0.6,30.95,32.14,29.61,6.888,6.979,153,12.94,10.08,679.1603,7.31,0.1323106,0.1669528,0.700677
"2018-09-18 11:35:00",7727,"CKVY",13.49,73.77,73.39,73.89,72.54,20.22,22.66,18.3,0.575,30.68,32.66,27.76,7.354,7.163,154.1,11.91,11.84,687.8347,7.31,0.1323106,0.1669528,0.700677
"2018-09-18 11:40:00",7728,"CKVY",13.49,74.02,73.95,74.63,73.03,22.01,23.65,19.19,0.631,32.1,35.02,29.02,7.724,7.621,137,14.98,12.71,696.063,7.309,0.1323106,0.1669528,0.700677
"2018-09-18 11:45:00",7729,"CKVY",13.48,75.98,74.97,75.98,73.77,17.75,23.79,17.41,0.544,30.89,34.65,28.35,8.86,8.29,156,13.68,15.56,703.9013,7.309,0.1430789,0.1833903,0.7109088
"2018-09-18 11:50:00",7730,"CKVY",13.48,75.96,76.05,76.58,75.24,18.64,19.26,16.52,0.57,29.33,31.52,27.56,9.42,9.12,159.8,15,14.47,712.3105,7.31,0.1430789,0.1833903,0.7109088
"2018-09-18 11:55:00",7731,"CKVY",13.47,76.82,76.34,76.94,75.65,16,18.74,15.28,0.504,27.71,30.52,25.89,10.1,9.81,159.2,12.45,16.22,720.3283,7.31,0.1430789,0.1833903,0.7109088
"2018-09-18 12:00:00",7732,"CKVY",13.47,76.94,76.97,77.25,76.63,14.39,16.52,11.72,0.455,23.69,28.09,19.94,10.01,10.05,176,14.92,15.12,727.7772,7.309,0.1583933,0.2095125,0.7223079
"2018-09-18 12:05:00",7733,"CKVY",13.46,76.94,76.98,77.49,76.45,12.81,16.45,12.54,0.405,25.2,27.99,21.44,9.82,9.93,165.2,14.16,15.34,733.4678,7.31,0.1583933,0.2095125,0.7223079
"2018-09-18 12:10:00",7734,"CKVY",13.46,77.31,77.28,77.8,76.81,13.16,16.45,12.58,0.421,24.81,28.43,21.63,9.34,9.5,166,15.06,12.93,738.2801,7.31,0.1583933,0.2095125,0.7223079
"2018-09-18 12:15:00",7735,"CKVY",13.46,76.44,76.78,77.74,75.95,13.67,15.49,12.34,0.425,23.22,25.93,21.43,7.864,8.68,199.1,24.65,10.52,742.6591,7.31,0.1613029,0.2128408,0.7286127
"2018-09-18 12:20:00",7736,"CKVY",13.45,78.05,77.52,78.66,76.32,12.54,14.56,10.07,0.411,22.05,25.68,16.66,7.251,7.314,218,69.78,17.1,745.722,7.309,0.1613029,0.2128408,0.7286127
"2018-09-18 12:25:00",7737,"CKVY",13.45,77.68,77.67,78.17,77.31,11.79,14.43,11.62,0.382,22.72,25.55,20.3,6.76,7.032,219,20.62,14.47,749.7253,7.309,0.1613029,0.2128408,0.7286127
"2018-09-18 12:30:00",7738,"CKVY",13.45,77.36,78.08,78.6,77.36,12.74,12.74,9.11,0.408,17.81,22.28,14.96,8.3,7.466,209,17.98,16,755.5289,7.309,0.1573216,0.2019397,0.7320709
"2018-09-18 12:35:00",7739,"CKVY",13.44,77.21,77.94,78.65,77.09,11.3,13.87,9.83,0.361,21.42,24.95,16.5,9.09,8.76,248,19.54,19.73,762.1544,7.309,0.1573216,0.2019397,0.7320709
"2018-09-18 12:40:00",7740,"CKVY",13.43,78.5,77.78,78.87,76.66,9.45,12.23,9.11,0.315,17.67,21.2,14.61,10.58,9.69,254.6,28.52,26.08,768.1885,7.308,0.1573216,0.2019397,0.7320709
"2018-09-18 12:45:00",7741,"CKVY",13.43,77.88,78.07,78.93,77.45,9.45,11.17,7.81,0.308,15.91,20.02,11.2,12.55,11.59,234.9,10.83,25.43,772.5672,7.307,0.1704225,0.2271227,0.7311137
"2018-09-18 12:50:00",7742,"CKVY",13.43,78.75,79.1,79.92,77.88,9.39,10.89,8.7,0.315,17.26,20.29,14.79,13.46,13.06,248.9,14.35,21.7,776.5706,7.307,0.1704225,0.2271227,0.7311137
"2018-09-18 12:55:00",7743,"CKVY",13.42,78.38,78.02,78.75,77.7,8.77,10.1,7.467,0.291,14.31,17.5,10.42,13.89,13.97,251.2,11.87,21.48,779.6011,7.305,0.1704225,0.2271227,0.7311137
"2018-09-18 13:00:00",7744,"CKVY",13.42,77.57,78.27,78.93,77.51,8.25,10.41,7.741,0.266,14.35,18.05,11.14,13.13,13.55,238.2,14.56,22.14,781.4962,7.305,0.1852909,0.2565656,0.7270151
"2018-09-18 13:05:00",7745,"CKVY",13.41,78.68,78.26,79.12,77.08,8.91,11.03,8.22,0.298,16.22,19.58,12.31,13.43,13.32,260.5,18.58,22.14,783.2045,7.304,0.1852909,0.2565656,0.7270151
"2018-09-18 13:10:00",7746,"CKVY",13.42,78.13,78.45,78.99,77.88,8.49,9.76,7.878,0.279,13.77,17.17,11.76,14.4,13.77,254,18.43,24.11,784.8404,7.303,0.1852909,0.2565656,0.7270151
"2018-09-18 13:15:00",7747,"CKVY",13.42,78.19,78.39,79.05,77.88,8.7,8.97,7.467,0.287,13.38,15.04,10.97,15.16,14.82,246.2,10.93,25.87,786.4363,7.303,0.1868852,0.2598677,0.7176821
"2018-09-18 13:20:00",7748,"CKVY",13.42,78.38,78.35,79.3,77.33,9.32,10,8.12,0.309,14.59,17.07,12.08,16.12,15.73,252.8,12.27,22.8,787.584,7.302,0.1868852,0.2598677,0.7176821
"2018-09-18 13:25:00",7749,"CKVY",13.41,78.68,78.18,78.75,77.27,9.11,10.41,8.25,0.305,14.9,17.63,12.96,15.28,15.89,263.3,11.41,23.24,788.1263,7.302,0.1868852,0.2598677,0.7176821
"2018-09-18 13:30:00",7750,"CKVY",13.41,79.61,79.27,79.92,78.56,9.86,10.07,8.22,0.34,15.59,18.24,13.6,14.98,15.12,243.9,15,25.65,788.4685,7.301,0.1923627,0.270992,0.7039247
"2018-09-18 13:35:00",7751,"CKVY",13.41,78.56,78.99,79.67,78.5,9.66,10.76,7.878,0.322,15.54,19.9,12.45,13.92,14.55,231.8,12.94,20.39,788.0607,7.3,0.1923627,0.270992,0.7039247
"2018-09-18 13:40:00",7752,"CKVY",13.42,78.38,78.95,79.36,78.38,11.17,13.7,8.56,0.37,18.36,25.16,14.2,12.74,13.13,256.1,18.64,17.1,786.4289,7.3,0.1923627,0.270992,0.7039247
"2018-09-18 13:45:00",7753,"CKVY",13.41,78.13,77.94,78.44,77.33,14.73,14.93,11.17,0.484,22.47,26.65,19.68,11.78,12.23,286.2,11.58,17.97,783.4626,7.3,0.1829502,0.2525189,0.6842822
"2018-09-18 13:50:00",7754,"CKVY",13.4,78.44,78.12,79.12,77.51,9.25,16,9.11,0.307,21.55,27.92,15.39,12.11,11.79,271.2,15.89,22.8,780.0746,7.3,0.1829502,0.2525189,0.6842822
"2018-09-18 13:55:00",7755,"CKVY",13.41,78.25,78.47,78.87,78.13,13.46,13.46,8.46,0.444,18.68,24.25,13.61,12.64,12.33,266.1,15.89,18.19,777.5165,7.299,0.1829502,0.2525189,0.6842822
"2018-09-18 14:00:00",7756,"CKVY",13.4,78.25,77.84,78.37,77.14,12.23,13.94,9.08,0.404,19.97,25.09,14.74,12.6,12.85,288.4,13.4,19.95,775.0676,7.298,0.1769097,0.2419291,0.6634126
"2018-09-18 14:05:00",7757,"CKVY",13.4,77.14,77.94,78.8,76.95,12.64,15.21,9.97,0.402,22.75,27.38,16.23,12.04,12.34,281.6,9.73,21.92,771.9503,7.298,0.1769097,0.2419291,0.6634126
"2018-09-18 14:10:00",7758,"CKVY",13.4,79.35,78.64,79.35,76.95,13.19,13.8,10.21,0.451,21.7,25.33,18.43,11.38,11.74,271.2,14.22,15.56,767.8446,7.297,0.1769097,0.2419291,0.6634126
"2018-09-18 14:15:00",7759,"CKVY",13.4,78.29,78.47,79.47,77.99,11.85,14.11,10.07,0.392,21.68,25.56,17.5,11.72,11.34,279.9,13.39,24.77,763.3293,7.298,0.1731776,0.235843,0.6389519
"2018-09-18 14:20:00",7760,"CKVY",13.38,79.76,78.78,79.76,78.1,11.16,13.18,9.79,0.387,20.26,23.97,17.04,11.99,12.05,264.5,11.59,24.55,758.9565,7.297,0.1731776,0.235843,0.6389519
"2018-09-18 14:25:00",7761,"CKVY",13.4,77.85,78.53,79.76,77.73,9.9,15.89,9.38,0.322,21.37,28.28,15.53,12.27,12.12,274.6,16.86,17.54,754.1658,7.296,0.1731776,0.235843,0.6389519
"2018-09-18 14:30:00",7762,"CKVY",13.39,78.65,78.45,79.08,77.54,10.17,11.81,9.31,0.34,18.41,21.7,15.22,12.41,12.07,258.1,16.66,21.26,749.041,7.296,0.1727765,0.2371756,0.6143827
"2018-09-18 14:35:00",7763,"CKVY",13.39,79.14,78.85,79.2,78.34,9.93,12.94,9.59,0.337,19.33,23.96,16.57,12.48,12.25,262.1,14.33,20.6,743.6433,7.296,0.1727765,0.2371756,0.6143827
"2018-09-18 14:40:00",7764,"CKVY",13.38,78.34,78.71,79.26,78.03,11.13,11.4,9.07,0.368,18.26,20.41,15.08,12.97,12.94,266.4,11.41,21.92,737.6733,7.295,0.1727765,0.2371756,0.6143827
"2018-09-18 14:45:00",7765,"CKVY",13.37,78.83,78.58,79.01,78.21,11.2,13.08,9.72,0.377,20.05,23.63,17,12.99,13.13,267.3,12.58,25.43,731.0574,7.295,0.1727754,0.2399421,0.5860304
"2018-09-18 14:50:00",7766,"CKVY",13.37,78.95,79.04,79.88,78.27,12.46,12.67,10.03,0.421,20.32,23.3,17.58,12.31,12.61,259.8,12.97,18.85,723.8776,7.293,0.1727754,0.2399421,0.5860304
"2018-09-18 14:55:00",7767,"CKVY",13.38,79.38,78.53,79.38,77.66,12.29,12.4,9.62,0.421,19.39,23.12,16.51,11.63,11.97,260,23.5,20.39,715.6323,7.294,0.1727754,0.2399421,0.5860304
"2018-09-18 15:00:00",7768,"CKVY",13.38,77.72,78.85,79.75,77.72,11.81,12.26,10.2,0.383,20.26,22.69,18.04,12.14,11.93,266,13.92,25.87,707.5428,7.295,0.1667566,0.2313632,0.5537799
"2018-09-18 15:05:00",7769,"CKVY",13.37,78.64,78.45,78.89,77.72,9.59,12.53,9.24,0.321,19.63,22.52,15.74,13.12,12.77,264.4,15.21,21.92,699.2715,7.293,0.1667566,0.2313632,0.5537799
"2018-09-18 15:10:00",7770,"CKVY",13.37,78.03,78.23,78.83,77.84,13.49,13.97,9.21,0.442,19.71,25.21,15.24,13.93,13.33,276.5,14.68,21.48,692.2388,7.293,0.1667566,0.2313632,0.5537799
"2018-09-18 15:15:00",7771,"CKVY",13.37,80.1,78.62,80.1,77.66,11.64,13.35,10,0.408,20.11,24.09,16.8,13.01,13.73,263.5,19.62,21.04,683.9686,7.292,0.1661817,0.2341593,0.5195546
"2018-09-18 15:20:00",7772,"CKVY",13.36,78.71,78.55,80.1,77.9,11.95,13.56,10.68,0.4,20.84,24.59,18.86,12.67,12.77,276.6,15.87,21.04,674.8618,7.292,0.1661817,0.2341593,0.5195546
"2018-09-18 15:25:00",7773,"CKVY",13.37,78.03,78.38,78.95,77.6,12.87,13.29,10.37,0.422,21.46,24.44,18.16,12.73,12.63,274.2,15.72,24.33,664.7653,7.291,0.1661817,0.2341593,0.5195546
"2018-09-18 15:30:00",7774,"CKVY",13.37,78.15,77.86,78.34,77.35,11.27,13.8,11.16,0.371,22.15,24.33,19.76,13.82,13.28,264,12.38,23.67,654.6514,7.291,0.1593711,0.2249924,0.4818655
"2018-09-18 15:35:00",7775,"CKVY",13.37,79.01,78.61,79.82,77.72,11.85,14.21,11.09,0.401,22.33,26.54,19.55,13.59,13.52,258,14.75,24.11,644.3405,7.29,0.1593711,0.2249924,0.4818655
"2018-09-18 15:40:00",7776,"CKVY",13.36,77.72,78.22,78.95,77.66,10.89,12.94,10,0.353,21,23.23,17.08,14.22,14.19,272.9,12.57,26.08,633.7924,7.29,0.1593711,0.2249924,0.4818655
"2018-09-18 15:45:00",7777,"CKVY",13.37,77.84,77.71,77.84,77.47,12.91,13.42,10.55,0.42,20.28,23.86,18.13,13.29,13.58,270.5,12.5,20.6,623.9594,7.289,0.1575509,0.2259067,0.4431798
"2018-09-18 15:50:00",7778,"CKVY",13.36,78.46,78.07,78.71,77.6,10.58,14.45,10.34,0.352,20.49,25.97,17.67,12.76,13.3,264.8,15.5,20.6,614.046,7.289,0.1575509,0.2259067,0.4431798
"2018-09-18 15:55:00",7779,"CKVY",13.36,78.27,78.2,78.83,77.6,12.19,12.19,10.2,0.403,19.44,21.91,17.74,11.92,12.14,249.6,14.31,18.41,604.374,7.288,0.1575509,0.2259067,0.4431798
"2018-09-18 16:00:00",7780,"CKVY",13.36,77.97,78,78.4,77.72,10.89,12.46,10.72,0.356,20.41,22.37,18.65,11.4,11.61,265.5,13.68,17.76,593.901,7.288,0.1477282,0.2110779,0.4029542
"2018-09-18 16:05:00",7781,"CKVY",13.35,77.97,78.01,78.46,77.53,10.48,12.19,9.72,0.343,18.85,21.57,16.63,11.71,11.54,262.3,15.49,20.17,582.8929,7.288,0.1477282,0.2110779,0.4029542
"2018-09-18 16:10:00",7782,"CKVY",13.36,77.97,78.16,78.83,77.6,13.83,13.83,10.55,0.452,21.37,24.8,18.18,11.43,11.44,271.4,12.28,20.39,570.873,7.288,0.1477282,0.2110779,0.4029542
"2018-09-18 16:15:00",7783,"CKVY",13.36,77.97,77.53,78.03,77.16,10.96,15.27,10.96,0.358,23.1,26.52,19.16,11.39,11.38,275,17.29,19.73,558.1866,7.287,0.1377758,0.1969517,0.3598899
"2018-09-18 16:20:00",7784,"CKVY",13.36,78.64,78.25,78.95,77.72,13.08,14.31,10.82,0.437,22.51,25.59,18.87,10.6,10.99,263,15.32,15.12,545.6511,7.286,0.1377758,0.1969517,0.3598899
"2018-09-18 16:25:00",7785,"CKVY",13.36,78.09,78.09,78.83,77.29,10.41,13.08,10,0.342,20.61,23.82,16.66,10.49,10.57,266,15.45,21.48,533.3077,7.287,0.1377758,0.1969517,0.3598899
"2018-09-18 16:30:00",7786,"CKVY",13.36,77.6,77.62,78.15,77.23,10.99,14.04,10.27,0.355,20.84,24.54,17.71,10.5,10.42,273.5,12.09,18.63,520.8693,7.287,0.1286064,0.1844572,0.3158731
"2018-09-18 16:35:00",7787,"CKVY",13.36,78.09,77.81,78.09,77.16,11.71,12.36,10.48,0.384,19.67,22,17.65,11.49,11.1,247.9,12.32,21.04,508.0148,7.286,0.1286064,0.1844572,0.3158731
"2018-09-18 16:40:00",7788,"CKVY",13.36,77.35,77.63,78.77,76.92,12.63,14.42,10.79,0.405,20.45,26.25,18.3,12.67,12.15,269.5,12.55,21.48,494.4727,7.286,0.1286064,0.1844572,0.3158731
"2018-09-18 16:45:00",7789,"CKVY",13.36,77.16,76.97,77.47,76.36,11.92,13.15,9.9,0.379,19.54,22.49,15.76,12.36,12.72,271,12.97,17.76,480.7679,7.284,0.1271107,0.1874686,0.2714211
"2018-09-18 16:50:00",7790,"CKVY",13.36,76.86,77.28,77.66,76.8,13.56,14.11,10.07,0.427,20.34,24.66,16.91,11.98,11.98,279.8,22.37,18.19,466.3355,7.285,0.1271107,0.1874686,0.2714211
"2018-09-18 16:55:00",7791,"CKVY",13.36,76.43,76.36,76.8,76.12,14.24,15.82,13.11,0.443,24.54,26.73,22,10.83,11.48,281.7,10.91,18.19,451.8468,7.284,0.1271107,0.1874686,0.2714211
"2018-09-18 17:00:00",7792,"CKVY",13.36,76.86,76.8,77.16,76.36,12.81,14.45,11.57,0.404,21.9,24.55,19.68,11.35,10.87,270.5,11.65,17.54,437.2338,7.284,0.1162051,0.172706,0.22486
"2018-09-18 17:05:00",7793,"CKVY",13.37,76.36,76.64,76.98,76.18,13.9,13.9,12.22,0.431,22.28,23.8,20.77,11.41,11.56,272.6,11.81,19.95,422.9055,7.284,0.1162051,0.172706,0.22486
"2018-09-18 17:10:00",7794,"CKVY",13.36,75.87,76.35,76.98,75.62,14.45,16.54,11.78,0.441,23.47,27.51,19.52,11.39,11.3,275.3,13.34,18.41,408.3203,7.282,0.1162051,0.172706,0.22486
"2018-09-18 17:15:00",7795,"CKVY",13.37,76.36,76.24,76.73,75.69,13.29,15.75,12.53,0.412,23.3,26.18,21.21,11.81,11.75,268.6,14.7,22.8,392.5688,7.283,0.1086066,0.1643653,0.1788731
"2018-09-18 17:20:00",7796,"CKVY",13.37,77.29,76.86,77.47,76.12,11.44,14.31,11.44,0.366,22.21,24.86,19.64,10.61,11.06,264.1,21.75,19.51,377.0157,7.281,0.1086066,0.1643653,0.1788731
"2018-09-18 17:25:00",7797,"CKVY",13.37,75.99,76.64,77.23,75.93,15.31,15.61,11.37,0.469,22.09,26.17,19.4,10.71,10.84,271.9,12.8,16.66,362.3409,7.281,0.1086066,0.1643653,0.1788731
"2018-09-18 17:30:00",7798,"CKVY",13.37,75.38,75.37,75.99,74.88,14.04,18.08,13.15,0.421,25.19,28.98,21.18,10.02,10.13,287.8,12.02,21.48,349.279,7.281,0.09796236,0.1500124,0.1336327
"2018-09-18 17:35:00",7799,"CKVY",13.38,76.36,75.93,76.61,75.32,13.15,15.31,12.77,0.408,23.14,25.78,21,11.01,10.67,266.5,13.77,18.19,335.1897,7.281,0.09796236,0.1500124,0.1336327
"2018-09-18 17:40:00",7800,"CKVY",13.38,75.87,76.27,76.61,75.87,14.24,14.24,12.46,0.435,22.28,23.76,20.94,10.98,10.71,270.1,11.34,20.82,320.2495,7.28,0.09796236,0.1500124,0.1336327
"2018-09-18 17:45:00",7801,"CKVY",13.38,75.19,75.89,76.12,75.19,16.26,16.78,13.18,0.485,23.66,27.31,21.92,10.48,10.92,265.3,14.64,17.76,304.6356,7.279,0.09085523,0.1426167,0.09016546
"2018-09-18 17:50:00",7802,"CKVY",13.38,75.69,75.22,75.93,74.27,13.35,20,12.84,0.405,24.88,30.95,20.77,9.75,9.92,266.2,15.68,14.03,289.5104,7.278,0.09085523,0.1426167,0.09016546
"2018-09-18 17:55:00",7803,"CKVY",13.39,75.25,75.45,75.81,75.19,13.08,14.52,12.09,0.391,21.22,23.83,19.42,10.29,10.13,267.7,11.54,18.63,274.7618,7.279,0.09085523,0.1426167,0.09016546
"2018-09-18 18:00:00",7804,"CKVY",13.39,74.88,75.08,75.25,74.88,13.08,13.66,12.05,0.386,20.66,22.14,19.09,11.46,10.93,265.9,9.67,17.32,259.9166,7.279,0.08093242,0.1301286,0.05054104
"2018-09-18 18:05:00",7805,"CKVY",13.39,75.01,74.89,75.13,74.58,13.59,14.59,12.84,0.403,21.72,23.4,20.53,12.14,11.84,265.6,12.94,17.1,244.7248,7.278,0.08093242,0.1301286,0.05054104
"2018-09-18 18:10:00",7806,"CKVY",13.39,74.58,74.77,75.01,74.51,14.62,14.76,13.01,0.427,21.79,23.58,20.74,11.49,11.98,264.8,10.95,16.44,229.3115,7.277,0.08093242,0.1301286,0.05054104
"2018-09-18 18:15:00",7807,"CKVY",13.4,74.64,74.64,74.88,74.33,12.84,15.07,12.4,0.376,21.34,23.98,19.6,10.55,10.93,265.9,8.9,16,214.2495,7.276,0.0792495,0.1323185,0.02235044
"2018-09-18 18:20:00",7808,"CKVY",13.42,74.51,74.55,74.76,74.33,13.63,14.07,12.4,0.397,21.16,22.45,19.33,9.9,10.37,255.1,11.42,14.91,199.8386,7.275,0.0792495,0.1323185,0.02235044
"2018-09-18 18:25:00",7809,"CKVY",13.42,73.78,74.26,74.64,73.78,14.42,14.52,12.5,0.41,21.34,22.76,19.27,9.39,9.37,254.8,10.56,16.44,185.6019,7.275,0.0792495,0.1323185,0.02235044
"2018-09-18 18:30:00",7810,"CKVY",13.43,73.53,73.69,73.84,73.41,13.46,14.35,13.35,0.38,21.33,22.27,20.38,9.27,9.36,258.7,10.99,13.81,171.2315,7.275,0.03961877,0.05138381,0.008922149
"2018-09-18 18:35:00",7811,"CKVY",13.19,73.16,73.32,73.65,72.91,13.9,14.52,13.18,0.387,21.23,22.25,19.93,8.84,8.98,253.3,11.38,11.4,157.0039,7.274,0.03961877,0.05138381,0.008922149
"2018-09-18 18:40:00",7812,"CKVY",13.08,72.42,72.81,73.22,72.36,15.41,16.06,13.9,0.419,22.5,23.87,20.99,7.564,8.35,261.7,10.21,8.99,142.9049,7.273,0.03961877,0.05138381,0.008922149
"2018-09-18 18:45:00",7813,"CKVY",13.02,71.74,72.05,72.6,71.49,15,16.85,14.69,0.398,22.8,24.57,21.6,6.558,7.106,267.4,11.28,10.3,129.188,7.273,0.03241078,0.04313318,0.001896509
"2018-09-18 18:50:00",7814,"CKVY",12.98,70.94,71.86,72.6,70.88,16.95,17.91,13.87,0.438,22.51,25.53,20.34,6.333,6.517,268.2,10.78,12.93,115.8674,7.272,0.03241078,0.04313318,0.001896509
"2018-09-18 18:55:00",7815,"CKVY",12.98,69.83,70.35,70.94,69.83,17.6,17.67,16.23,0.438,23.32,24.71,22.43,6.136,6.26,274,7.893,7.891,102.7248,7.272,0.03241078,0.04313318,0.001896509
"2018-09-18 19:00:00",7816,"CKVY",12.97,69.65,69.92,70.32,69.46,16.02,17.94,15.27,0.396,22.16,24.37,20.59,5.715,5.854,266.8,10.52,8.55,89.94997,7.271,0.02352859,0.03266901,2.5E-07
"2018-09-18 19:05:00",7817,"CKVY",12.96,68.1,69.13,69.71,68.1,19.45,19.48,15.68,0.456,22.1,25.03,20.67,4.927,5.194,276,8.73,7.014,77.39067,7.27,0.02352859,0.03266901,2.5E-07
"2018-09-18 19:10:00",7818,"CKVY",12.95,65.15,66.71,68.23,65.15,24.79,24.79,19.17,0.525,26.28,28.3,24.44,4.781,4.879,286.3,8.18,5.699,64.99822,7.269,0.02352859,0.03266901,2.5E-07
"2018-09-18 19:15:00",7819,"CKVY",12.94,64.47,64.49,65.27,64.04,23.42,24.93,21.98,0.484,26.51,28.38,24.64,4.478,4.645,293.3,11.09,5.918,46.98594,7.267,0.01436251,0.02089403,2.5E-07
"2018-09-18 19:20:00",7820,"CKVY",12.94,64.17,64.42,65.34,63.43,21.47,25.51,19.66,0.439,25.07,27.77,22.28,4.428,4.453,283.4,11.64,7.672,28.85979,7.265,0.01436251,0.02089403,2.5E-07
"2018-09-18 19:25:00",7821,"CKVY",12.93,62.7,63.44,64.66,62.2,22.33,25.2,20.03,0.434,24.55,26.77,22.53,4.491,4.402,281.4,12.49,6.576,14.15245,7.262,0.01436251,0.02089403,2.5E-07
"2018-09-18 19:30:00",7822,"CKVY",12.93,62.46,62.78,63.25,62.46,25.41,25.41,21.68,0.49,24.8,26.7,23.27,4.398,4.455,281.2,7.643,5.699,8.372727,7.26,0.009700907,0.01466031,2.5E-07
"2018-09-18 19:35:00",7823,"CKVY",12.91,62.16,61.88,62.59,61.36,22.16,26.06,22.09,0.423,25.26,27.26,22.93,4.132,4.265,315.4,11.72,4.384,6.077783,7.259,0.009700907,0.01466031,2.5E-07
"2018-09-18 19:40:00",7824,"CKVY",12.92,63.21,62.93,63.33,62.1,19.93,22.13,19.93,0.394,22.31,23.07,21.42,3.624,3.924,327.6,5.371,3.726,4.005279,7.259,0.009700907,0.01466031,2.5E-07
"2018-09-18 19:45:00",7825,"CKVY",12.91,63.33,63.45,63.64,63.21,19.25,20.21,19.22,0.383,21.38,21.93,20.59,3.165,3.386,326.5,4.84,3.507,2.398709,7.256,0.007396975,0.01170931,2.5E-07
"2018-09-18 19:50:00",7826,"CKVY",12.92,61.91,62.89,63.39,61.91,22.85,23.05,18.91,0.432,21.97,24.01,20.22,2.901,3.073,337.9,6.588,3.726,1.306941,7.255,0.007396975,0.01170931,2.5E-07
"2018-09-18 19:55:00",7827,"CKVY",12.91,62.1,62.01,62.22,61.79,22.88,23.05,21.1,0.435,23.18,23.84,21.82,2.498,2.671,343.7,6.193,2.63,0.6324142,7.254,0.007396975,0.01170931,2.5E-07
"2018-09-18 20:00:00",7828,"CKVY",12.91,57.78,61.06,62.1,57.78,29.59,29.59,22.91,0.483,24.74,26.27,23.8,2.032,2.263,8.51,72.71,3.726,0.2426829,7.253,0.002497984,0.005057851,2.5E-07
"2018-09-18 20:05:00",7829,"CKVY",12.91,54.82,55.25,57.72,54.02,29.05,34.42,29.05,0.426,26.25,27.09,23.2,1.605,1.848,141.6,17.6,3.288,0.07022903,7.252,0.002497984,0.005057851,2.5E-07
"2018-09-18 20:10:00",7830,"CKVY",12.9,56.76,56.54,57.67,54.7,30.32,31.07,26.38,0.477,24.47,27.03,22.2,1.629,1.524,26.57,32.1,3.507,0.00852252,7.25,0.002497984,0.005057851,2.5E-07
"2018-09-18 20:15:00",7831,"CKVY",12.91,56.7,56.38,56.83,55.96,28.4,30.46,26.69,0.446,24.47,26.05,22.29,1.629,1.685,4.057,26.94,3.069,0,7.248,-0.002242218,-0.002146446,2.5E-07
"2018-09-18 20:20:00",7832,"CKVY",12.9,58.06,56.89,58.06,56.46,26.01,28.47,25.97,0.429,23.92,24.44,23.12,1.56,1.466,38.44,6.969,2.411,0,7.247,-0.002242218,-0.002146446,2.5E-07
"2018-09-18 20:25:00",7833,"CKVY",12.9,58.87,58.94,59.54,58.12,24.94,26.42,23.85,0.423,23.51,24.74,22.27,1.665,1.691,39.9,10.78,3.288,0,7.247,-0.002242218,-0.002146446,2.5E-07
"2018-09-18 20:30:00",7834,"CKVY",12.9,59.73,59.17,60.04,58.56,22.75,26.9,22.72,0.398,23.09,24.85,21.54,2.155,1.847,27.65,12.87,3.946,0,7.246,-0.002233147,-0.002054995,2.5E-07
"2018-09-18 20:35:00",7835,"CKVY",12.9,59.3,59.22,59.91,58.43,23.44,26.45,22.72,0.404,22.81,24.38,21.58,3.055,2.643,23.92,8.49,5.042,0,7.246,-0.002233147,-0.002054995,2.5E-07
"2018-09-18 20:40:00",7836,"CKVY",12.89,60.66,59.45,60.84,58.8,21.52,23.88,21.38,0.389,21.56,22.1,20.69,3.823,3.46,7.563,3.253,5.042,0,7.246,-0.002233147,-0.002054995,2.5E-07
"2018-09-18 20:45:00",7837,"CKVY",12.89,57.72,59.79,60.91,57.72,25.26,25.29,21.28,0.411,21.94,22.79,20.88,4.14,4.068,10.97,4.095,5.042,0,7.247,0.004991005,0.008324144,2.5E-07
"2018-09-18 20:50:00",7838,"CKVY",12.89,55.57,56.53,57.84,55.5,29.24,29.27,25.29,0.44,23.3,24.11,22.17,3.853,4.093,24.26,36.32,4.822,0,7.247,0.004991005,0.008324144,2.5E-07
"2018-09-18 20:55:00",7839,"CKVY",12.89,51,53.14,55.5,51,38.73,38.73,29.31,0.493,25.07,26.77,23.93,2.882,3.313,173.3,14.7,3.507,0,7.246,0.004991005,0.008324144,2.5E-07
"2018-09-18 21:00:00",7840,"CKVY",12.89,48.47,48.98,50.94,48.35,43.12,44.15,38.8,0.5,27.3,28.06,26.72,2.314,2.607,159.6,6.825,3.726,0,7.245,0.003133038,0.005369657,2.5E-07
"2018-09-18 21:05:00",7841,"CKVY",12.88,48.16,48.22,48.6,47.67,43.26,45,42.57,0.496,26.98,27.84,26.27,1.735,1.923,209,36.45,2.411,0,7.244,0.003133038,0.005369657,2.5E-07
"2018-09-18 21:10:00",7842,"CKVY",12.88,48.72,48.5,48.72,48.1,40.82,43.46,40.58,0.478,26.49,27.31,25.7,1.668,1.789,261.6,11.4,2.192,0,7.242,0.003133038,0.005369657,2.5E-07
"2018-09-18 21:15:00",7843,"CKVY",12.88,47.99,48.47,48.85,47.86,44.29,46.14,40.65,0.504,27.59,28.87,25.83,1.536,1.54,310,16.51,2.63,0,7.241,-0.002415017,-0.002608822,2.5E-07
"2018-09-18 21:20:00",7844,"CKVY",12.87,46.63,47.07,47.99,46.63,44.43,45.76,44.29,0.481,26.83,27.47,26.13,1.174,1.384,295.4,91.9,1.096,0,7.24,-0.002415017,-0.002608822,2.5E-07
"2018-09-18 21:25:00",7845,"CKVY",12.88,46.03,46.34,46.76,45.53,47.55,49.75,43.92,0.503,26.67,28.33,25.65,1.002,1.04,50.45,93.8,2.192,0,7.239,-0.002415017,-0.002608822,2.5E-07
"2018-09-18 21:30:00",7846,"CKVY",12.88,44.67,45.22,46.03,44.67,46.94,48.21,45.87,0.471,26.14,27.31,25.59,0.984,0.985,184.2,26.3,3.288,0,7.238,-0.004413773,-0.005829433,2.5E-07
"2018-09-18 21:35:00",7847,"CKVY",12.87,47.15,45.22,47.15,44.55,39.53,47.35,39.53,0.436,24.83,25.86,23.79,1.631,1.249,208.1,9.27,3.726,0,7.237,-0.004413773,-0.005829433,2.5E-07
"2018-09-18 21:40:00",7848,"CKVY",12.87,49.37,49.19,49.74,47.15,35.86,39.5,34.73,0.43,23.34,23.83,22.86,2.572,2.184,222.2,7.796,5.042,0,7.236,-0.004413773,-0.005829433,2.5E-07
"2018-09-18 21:45:00",7849,"CKVY",12.87,44.31,45.95,49.37,44.12,45.36,45.91,35.9,0.449,24.74,25.41,23.37,2.925,2.761,279.4,29.01,3.726,0,7.236,-0.001290917,-0.0009443859,2.5E-07
"2018-09-18 21:50:00",7850,"CKVY",12.86,46.9,45.63,46.9,44.18,38.68,45.4,38.68,0.423,23.31,24.57,22.68,3.107,3.056,308.4,20.01,4.165,0,7.237,-0.001290917,-0.0009443859,2.5E-07
"2018-09-18 21:55:00",7851,"CKVY",12.87,48.39,47.98,48.76,46.72,38.17,38.61,34.91,0.441,22.85,24.11,21.23,2.87,2.913,331.3,8.4,3.946,0,7.236,-0.001290917,-0.0009443859,2.5E-07
"2018-09-18 22:00:00",7852,"CKVY",12.86,51.3,49.36,51.3,48.27,30.21,38.2,30.21,0.389,22.95,24.07,21.06,3.261,2.985,329.9,7.911,7.234,0,7.236,0.001447095,0.00290875,2.5E-07
"2018-09-18 22:05:00",7853,"CKVY",12.86,49.52,51.41,52.04,49.45,32.89,32.96,29.12,0.396,20.99,21.67,20.47,3.662,3.468,307.2,9.61,6.357,0,7.237,0.001447095,0.00290875,2.5E-07
"2018-09-18 22:10:00",7854,"CKVY",12.86,45.75,47.1,49.39,45.75,39.72,39.72,32.86,0.415,22.27,23.15,21.21,3.578,3.698,228.5,35.04,4.822,0,7.24,0.001447095,0.00290875,2.5E-07
"2018-09-18 22:15:00",7855,"CKVY",12.86,39.77,42.4,45.75,39.7,57.11,57.76,39.72,0.475,24.58,26.11,22.58,3.354,3.457,170.8,36.82,4.822,0,7.241,0.002777908,0.00461469,2.5E-07
"2018-09-18 22:20:00",7856,"CKVY",12.86,41.25,40.72,41.25,39.83,51.21,57.07,51.11,0.451,25.13,26.06,24.33,2.746,3.133,231.2,23.33,3.726,0,7.24,0.002777908,0.00461469,2.5E-07
"2018-09-18 22:25:00",7857,"CKVY",12.86,42.73,41.31,43.1,40.26,46,52.48,45.1,0.429,24.03,24.84,23.02,2.68,2.738,17.17,49.99,4.603,0,7.238,0.002777908,0.00461469,2.5E-07
"2018-09-18 22:30:00",7858,"CKVY",12.85,41.62,41.88,42.67,41.43,49.49,50.01,45.96,0.442,24.19,24.61,23.32,1.913,2.443,203.5,39.27,3.288,0,7.238,-0.0003457119,0.0002335517,2.5E-07
"2018-09-18 22:35:00",7859,"CKVY",12.85,42.61,42.09,42.73,41.5,47.06,49.6,47.06,0.437,24.06,24.37,23.75,1.472,1.548,182.4,38.12,2.411,0,7.237,-0.0003457119,0.0002335517,2.5E-07
"2018-09-18 22:40:00",7860,"CKVY",12.85,40.38,42.17,43.04,40.38,52.68,52.72,46.75,0.448,24.13,24.84,23.72,1.436,1.419,253.8,44.14,3.726,0,7.236,-0.0003457119,0.0002335517,2.5E-07
"2018-09-18 22:45:00",7861,"CKVY",12.84,45.2,41.83,45.2,39.27,41.5,55.7,41.43,0.425,23.98,24.93,23.03,2.085,1.61,298.3,20.32,6.138,0,7.235,-0.003047317,-0.003687951,2.5E-07
"2018-09-18 22:50:00",7862,"CKVY",12.84,42.24,44.08,45.26,42.24,47.4,47.44,41.43,0.434,23.7,24.08,23.06,2.24,2.171,248.5,40.13,3.288,0,7.236,-0.003047317,-0.003687951,2.5E-07
"2018-09-18 22:55:00",7863,"CKVY",12.83,41.88,41.81,42.3,41.51,47.68,49.09,47.41,0.43,23.68,24.06,23.33,1.597,1.886,156,41.97,1.754,0,7.236,-0.003047317,-0.003687951,2.5E-07
"2018-09-18 23:00:00",7864,"CKVY",12.84,41.39,41.84,42.25,41.39,50.5,50.54,47.58,0.447,24.22,24.68,23.42,1.146,1.43,92.1,10.01,2.63,0,7.237,-0.002195219,-0.002370993,2.5E-07
"2018-09-18 23:05:00",7865,"CKVY",12.83,41.03,41.16,41.58,40.84,51.67,56.27,50.3,0.451,25.1,27.16,24.32,1.329,1.344,62.05,15.83,3.069,0,7.236,-0.002195219,-0.002370993,2.5E-07
"2018-09-18 23:10:00",7866,"CKVY",12.84,41.89,41.43,42.14,40.78,49.27,51.88,48.31,0.445,24.13,24.7,23.65,1.464,1.381,147.9,74.13,1.754,0,7.237,-0.002195219,-0.002370993,2.5E-07
"2018-09-18 23:15:00",7867,"CKVY",12.84,41.4,42.6,43.5,41.4,49.96,50.33,44.67,0.442,23.96,24.75,23.04,1.806,1.609,239.8,15.35,3.507,0,7.236,-0.003310909,-0.004109348,2.5E-07
"2018-09-18 23:20:00",7868,"CKVY",12.84,38.93,40.1,41.46,38.87,53.56,53.83,49.51,0.431,23.69,24.31,23.11,2.019,1.845,218.6,6.872,3.726,0,7.237,-0.003310909,-0.004109348,2.5E-07
"2018-09-18 23:25:00",7869,"CKVY",12.83,40.04,39.35,40.54,38.44,47.49,54.14,45.43,0.399,22.13,23.64,20.43,2.514,2.317,195,31.24,3.946,0,7.236,-0.003310909,-0.004109348,2.5E-07
"2018-09-18 23:30:00",7870,"CKVY",12.82,39.8,39.47,40.04,39.18,47.01,50.58,47.01,0.391,22.05,22.63,21.14,2.136,2.296,32.55,37.31,3.069,0,7.236,-0.001522868,-0.001432331,2.5E-07
"2018-09-18 23:35:00",7871,"CKVY",12.82,42.39,41.47,42.58,39.73,40.63,46.97,40.63,0.374,20.43,21.23,19.72,2.013,2.137,6.525,18.85,3.288,0,7.236,-0.001522868,-0.001432331,2.5E-07
"2018-09-18 23:40:00",7872,"CKVY",12.82,42.76,43.22,43.69,42.39,43.1,43.17,38.64,0.402,20.72,21.92,19.43,1.533,1.701,4.396,33.87,2.63,0,7.237,-0.001522868,-0.001432331,2.5E-07
"2018-09-18 23:45:00",7873,"CKVY",12.82,41.78,42.79,43.44,41.66,46.36,46.53,42.79,0.417,22.39,23.07,21.88,1.742,1.722,11.64,39.24,2.85,0,7.237,-0.001869423,-0.001869791,2.5E-07
"2018-09-18 23:50:00",7874,"CKVY",12.82,39.13,40.29,41.78,39,51.65,52.06,46.46,0.419,23.29,24.32,22.67,1.575,1.598,175.8,46.47,3.069,0,7.237,-0.001869423,-0.001869791,2.5E-07
"2018-09-18 23:55:00",7875,"CKVY",12.81,41.6,40.5,41.66,39.06,45.85,51.65,45.5,0.409,22.16,22.86,21.67,1.793,1.692,190.4,4.565,2.192,0,7.238,-0.001869423,-0.001869791,2.5E-07
"2018-09-19 00:00:00",7876,"CKVY",12.81,39.5,40.76,41.78,39.5,54.7,54.74,45.44,0.45,23.74,24.92,22.07,1.532,1.664,237.3,23.25,1.973,0,7.238,-0.002677106,-0.003136018,2.5E-07
"2018-09-19 00:05:00",7877,"CKVY",12.79,37.9,38.86,39.56,37.9,58.82,62.32,54.77,0.454,25.79,27.23,24.64,1.603,1.546,258.5,11.69,2.85,0,7.239,-0.002677106,-0.003136018,2.5E-07
"2018-09-19 00:10:00",7878,"CKVY",12.81,34.57,36.77,37.9,34.5,65.69,65.69,56.73,0.445,23.96,24.76,23.65,2.144,1.854,254,6.959,4.384,0,7.239,-0.002677106,-0.003136018,2.5E-07
"2018-09-19 00:15:00",7879,"CKVY",12.8,34.38,34.82,35.31,34.26,65.14,66.24,64.73,0.438,24.37,24.64,23.76,2.956,2.573,252.1,5.663,4.603,0,7.239,-0.002378626,-0.00274136,2.5E-07
"2018-09-19 00:20:00",7880,"CKVY",12.81,33.95,33.7,34.38,33.33,67.62,68.68,65.14,0.447,24.1,24.44,23.61,2.809,3.013,267.5,12.69,3.069,0,7.238,-0.002378626,-0.00274136,2.5E-07
"2018-09-19 00:25:00",7881,"CKVY",12.81,34.14,33.82,34.32,33.21,69.26,70.77,65.97,0.461,24.69,25.76,23.42,2.633,2.633,129,19.4,4.603,0,7.238,-0.002378626,-0.00274136,2.5E-07
"2018-09-19 00:30:00",7882,"CKVY",12.79,34.01,34.05,34.32,33.77,69.61,70.57,68.37,0.461,25.09,25.58,24.8,2.461,2.484,130.6,8.96,4.165,0,7.237,-0.001691758,-0.001781764,2.5E-07
"2018-09-19 00:35:00",7883,"CKVY",12.79,33.95,33.4,34.01,32.96,67.17,71.15,67.17,0.444,24.67,25.13,24.21,3.33,2.829,160.6,8.47,4.822,0,7.236,-0.001691758,-0.001781764,2.5E-07
"2018-09-19 00:40:00",7884,"CKVY",12.78,35.5,35.68,36.49,34.01,58.35,67.14,55.4,0.41,22.78,24.27,21.77,3.854,3.659,213.9,14.34,6.138,0,7.236,-0.001691758,-0.001781764,2.5E-07
"2018-09-19 00:45:00",7885,"CKVY",12.79,37.97,36.53,37.97,35.37,51.28,58.35,51.28,0.397,21.52,22.36,20.69,4.042,3.99,189.3,24.8,5.48,0,7.237,-0.0001516735,0.0003213146,2.5E-07
"2018-09-19 00:50:00",7886,"CKVY",12.79,36.18,37.08,38.09,36.12,56.36,56.81,51.28,0.407,22.07,22.5,21.47,4.186,4.115,148.5,13.8,7.014,0,7.238,-0.0001516735,0.0003213146,2.5E-07
"2018-09-19 00:55:00",7887,"CKVY",12.78,35.87,36.09,36.36,35.81,55.74,56.36,54.09,0.397,21.62,22.15,21.14,3.793,4.065,144.4,17.7,4.603,0,7.239,-0.0001516735,0.0003213146,2.5E-07
"2018-09-19 01:00:00",7888,"CKVY",12.78,35,35.58,35.87,35,58.35,58.35,55.19,0.402,21.39,21.98,21.08,3.345,3.554,149,13.03,4.165,0,7.24,0.0008812415,0.001684725,2.5E-07
"2018-09-19 01:05:00",7889,"CKVY",12.78,35.99,35.07,36.06,34.51,53.92,59.1,53.92,0.386,21.56,22.07,20.92,2.256,2.733,297.7,59.43,2.63,0,7.24,0.0008812415,0.001684725,2.5E-07
"2018-09-19 01:10:00",7890,"CKVY",12.78,38.22,37.32,38.4,35.99,47.44,53.96,47.23,0.371,20.42,21.08,19.75,2.155,2.134,274.4,12.42,4.384,0,7.241,0.0008812415,0.001684725,2.5E-07
"2018-09-19 01:15:00",7891,"CKVY",12.78,37.85,37.88,38.35,37.3,50.05,52.76,46.85,0.386,20.84,21.81,19.58,2.814,2.484,291,8.14,5.918,0,7.242,-0.001004724,-0.0007482514,2.5E-07
"2018-09-19 01:20:00",7892,"CKVY",12.76,37.92,38.11,38.53,37.85,50.26,50.53,48.57,0.389,21.07,21.53,20.46,3.699,3.339,291.9,6.648,5.48,0,7.242,-0.001004724,-0.0007482514,2.5E-07
"2018-09-19 01:25:00",7893,"CKVY",12.77,38.54,37.9,38.6,37.55,48.85,50.87,48.47,0.387,20.99,21.23,20.49,3.913,3.85,288.6,5.989,4.603,0,7.244,-0.001004724,-0.0007482514,2.5E-07
"2018-09-19 01:30:00",7894,"CKVY",12.77,36.75,38.01,38.66,36.75,57.88,57.88,48.99,0.427,21.82,23.32,21.09,3.319,3.629,293.3,13.41,3.288,0,7.244,0.0009785091,0.001894912,2.5E-07
"2018-09-19 01:35:00",7895,"CKVY",12.76,36.56,36.52,36.87,36.25,54.72,58.15,53.69,0.401,22.22,23.26,21.44,2.869,3.051,314.1,12.37,3.069,0,7.246,0.0009785091,0.001894912,2.5E-07
"2018-09-19 01:40:00",7896,"CKVY",12.76,36.63,36.45,36.69,36.2,53.01,54.79,52.01,0.39,21.16,21.77,20.58,2.096,2.546,329.5,9.99,2.63,0,7.246,0.0009785091,0.001894912,2.5E-07
"2018-09-19 01:45:00",7897,"CKVY",12.75,35.46,36.27,36.63,35.4,58.16,58.16,52.94,0.408,21.45,22.22,20.93,1.871,1.919,305.6,9.5,2.85,0,7.246,-0.001063359,-0.0008433499,2.5E-07
"2018-09-19 01:50:00",7898,"CKVY",12.77,35.95,35.3,36.02,34.84,54.63,60.22,54.59,0.391,21.97,22.62,21.04,1.675,1.818,340.6,13.35,2.85,0,7.246,-0.001063359,-0.0008433499,2.5E-07
"2018-09-19 01:55:00",7899,"CKVY",12.75,33.36,34.85,36.08,33.3,66.09,66.27,54.59,0.426,22.66,23.77,21.13,1.723,1.533,212.4,81.6,3.288,0,7.245,-0.001063359,-0.0008433499,2.5E-07
"2018-09-19 02:00:00",7900,"CKVY",12.75,33.17,34.15,35.34,33.17,64.76,66.13,58.37,0.415,22.34,23.34,21.68,1.871,1.769,181,25.95,5.48,0,7.245,-0.002736442,-0.003312103,2.5E-07
"2018-09-19 02:05:00",7901,"CKVY",12.75,28.97,30.42,33.17,28.97,74.44,74.44,64.82,0.402,22.27,22.7,21.75,2.668,2.271,142.7,6.991,5.699,0,7.244,-0.002736442,-0.003312103,2.5E-07
"2018-09-19 02:10:00",7902,"CKVY",12.75,28.48,28.59,29.1,28.35,73.61,74.58,73.1,0.39,21.27,22.01,20.85,3.671,3.287,138.7,5.542,5.261,0,7.243,-0.002736442,-0.003312103,2.5E-07
"2018-09-19 02:15:00",7903,"CKVY",12.74,28.48,28.3,28.54,28.11,76.05,76.5,73.65,0.402,21.58,21.99,21.05,3.966,3.92,118.1,11.46,4.384,0,7.241,-0.001411203,-0.001448063,2.5E-07
"2018-09-19 02:20:00",7904,"CKVY",12.73,30.33,29.41,30.33,28.48,71.83,76.09,71.83,0.41,22.02,22.35,21.67,3.528,3.674,109.9,6.268,3.726,0,7.241,-0.001411203,-0.001448063,2.5E-07
"2018-09-19 02:25:00",7905,"CKVY",12.74,30.02,30.04,30.45,29.59,72.58,74.23,71.21,0.409,22.27,22.52,22.01,3.046,3.272,129.9,7.259,3.288,0,7.24,-0.001411203,-0.001448063,2.5E-07
"2018-09-19 02:30:00",7906,"CKVY",12.73,30.58,30.56,30.95,30.02,68.6,72.62,68.6,0.396,22.1,22.4,21.49,2.977,2.965,136.9,9.04,3.726,0,7.24,-0.001217151,-0.001177902,2.5E-07
"2018-09-19 02:35:00",7907,"CKVY",12.73,29.78,30.17,30.7,29.72,72.52,72.52,68.54,0.405,21.7,22.03,21.35,3.289,3.15,147.9,1.799,4.384,0,7.24,-0.001217151,-0.001177902,2.5E-07
"2018-09-19 02:40:00",7908,"CKVY",12.73,29.11,29.09,29.72,28.73,73.62,74.52,72.52,0.4,21.74,22.06,21.45,3.35,3.402,155.1,6.317,4.384,0,7.241,-0.001217151,-0.001177902,2.5E-07
"2018-09-19 02:45:00",7909,"CKVY",12.72,28.92,29.66,30.59,28.86,73.28,73.62,68.89,0.395,21.65,21.89,21.18,3.216,3.236,181.3,33.43,5.261,0,7.24,-0.001222799,-0.001188456,2.5E-07
"2018-09-19 02:50:00",7910,"CKVY",12.72,27.75,27.99,28.86,27.75,76,76.27,73.39,0.39,21.35,21.71,21.09,2.168,2.775,231.3,4.147,2.63,0,7.24,-0.001222799,-0.001188456,2.5E-07
"2018-09-19 02:55:00",7911,"CKVY",12.72,27.87,27.98,28.18,27.69,73.42,79.6,73.39,0.379,21.59,22.61,20.47,1.499,1.692,275.5,72.45,2.85,0,7.24,-0.001222799,-0.001188456,2.5E-07
"2018-09-19 03:00:00",7912,"CKVY",12.72,29.6,28.63,29.66,27.75,68.3,74.66,68.3,0.378,20.78,21.21,20.4,1.304,1.466,265.2,43.16,3.288,0,7.24,-0.002619507,-0.003195014,2.5E-07
"2018-09-19 03:05:00",7913,"CKVY",12.71,29.6,29.66,29.85,29.48,66.66,68.37,66.31,0.369,20.18,20.59,19.72,1.972,1.542,240.9,15.15,3.946,0,7.24,-0.002619507,-0.003195014,2.5E-07
"2018-09-19 03:10:00",7914,"CKVY",12.71,28.8,29.23,29.6,28.74,68.41,68.41,66.69,0.367,19.75,20.03,19.45,1.862,2.037,177.3,16.17,3.069,0,7.241,-0.002619507,-0.003195014,2.5E-07
"2018-09-19 03:15:00",7915,"CKVY",12.71,29.17,29.2,29.6,28.74,68.72,69.03,64.42,0.374,19.66,20.55,18.87,2.091,1.949,171.1,14.41,3.726,0,7.242,-0.00251529,-0.003040751,2.5E-07
"2018-09-19 03:20:00",7916,"CKVY",12.7,28.62,28.62,29.17,28.25,73.5,73.84,68.17,0.391,20.87,21.43,19.52,2.181,2.174,120.4,24.19,5.918,0,7.242,-0.00251529,-0.003040751,2.5E-07
"2018-09-19 03:25:00",7917,"CKVY",12.7,27.45,28.15,28.68,27.32,75.97,76.01,73.22,0.385,21.09,21.43,20.7,3.091,2.607,140.7,6.534,5.042,0,7.243,-0.00251529,-0.003040751,2.5E-07
"2018-09-19 03:30:00",7918,"CKVY",12.7,27.14,27.27,27.39,27.02,76.7,77.49,75.94,0.384,20.92,21.28,20.66,3.121,3.057,149.3,7.632,4.165,0,7.243,-0.001925232,-0.002171073,2.5E-07
"2018-09-19 03:35:00",7919,"CKVY",12.69,26.65,26.72,27.08,26.52,77.59,77.76,76.01,0.381,20.43,20.73,20.1,2.528,2.934,141.8,55.98,4.165,0,7.243,-0.001925232,-0.002171073,2.5E-07
"2018-09-19 03:40:00",7920,"CKVY",12.69,28.13,27.01,28.13,26.52,72.95,77.59,72.95,0.381,20.52,20.77,20.23,1.543,1.938,222.5,25.13,2.63,0,7.243,-0.001925232,-0.002171073,2.5E-07
"2018-09-19 03:45:00",7921,"CKVY",12.68,28.13,28.39,28.69,28.07,69.38,72.85,68.62,0.362,19.78,20.61,19.31,1.28,1.526,173.1,60.02,3.726,0,7.244,-0.00235865,-0.00281363,2.5E-07
"2018-09-19 03:50:00",7922,"CKVY",12.67,28.01,28.01,28.19,27.88,70.93,71.51,69.31,0.368,19.76,20.09,19.2,1.56,1.39,182.1,12.51,4.165,0,7.244,-0.00235865,-0.00281363,2.5E-07
"2018-09-19 03:55:00",7923,"CKVY",12.67,27.64,27.98,28.19,27.64,71.65,71.72,70.27,0.366,19.73,19.91,19.54,1.745,1.718,293.3,31.79,1.973,0,7.244,-0.00235865,-0.00281363,2.5E-07
"2018-09-19 04:00:00",7924,"CKVY",12.67,27.02,27.48,27.76,27.02,72.54,72.54,70.99,0.362,19.44,19.81,19.18,1.746,1.684,289.3,33.51,3.507,0,7.245,-0.002909428,-0.003671248,2.5E-07
"2018-09-19 04:05:00",7925,"CKVY",12.66,26.03,26.39,27.02,25.97,75.05,75.29,72.54,0.359,19.29,19.6,18.96,1.791,1.717,263,12.58,3.946,0,7.245,-0.002909428,-0.003671248,2.5E-07
"2018-09-19 04:10:00",7926,"CKVY",12.66,26.65,26.31,26.65,25.97,72.78,75.15,72.78,0.357,19.25,19.41,19.05,2.254,1.993,258.8,15.03,3.507,0,7.245,-0.002909428,-0.003671248,2.5E-07
"2018-09-19 04:15:00",7927,"CKVY",12.66,26.83,26.68,26.89,26.52,73.23,73.23,72.13,0.362,19.08,19.46,18.81,1.947,2.196,255,11.2,2.85,0,7.246,-0.002461841,-0.002985039,2.5E-07
"2018-09-19 04:20:00",7928,"CKVY",12.65,27.4,27.21,27.52,26.71,71.17,73.67,71.04,0.36,19.37,19.68,19.08,1.372,1.63,266.2,86.3,1.754,0,7.246,-0.002461841,-0.002985039,2.5E-07
"2018-09-19 04:25:00",7929,"CKVY",12.64,28.33,27.72,28.33,27.4,70.97,71.38,69.8,0.373,19.5,20.12,19.28,0.819,1.064,60.69,31.5,2.192,0,7.246,-0.002461841,-0.002985039,2.5E-07
"2018-09-19 04:30:00",7930,"CKVY",12.64,28.51,28.11,28.57,27.71,73.93,73.93,69.94,0.392,20.11,21.26,19.23,0.75,0.745,68.03,15.55,2.411,0,7.246,-0.00358317,-0.004793109,2.5E-07
"2018-09-19 04:35:00",7931,"CKVY",12.64,28.76,28.55,28.76,28.39,71.38,75.03,71.04,0.382,20.91,21.72,20.38,0.69,0.739,98.3,42.28,1.315,0,7.248,-0.00358317,-0.004793109,2.5E-07
"2018-09-19 04:40:00",7932,"CKVY",12.64,28.51,28.52,28.76,28.33,70.9,72.62,70.77,0.376,20.51,20.92,20.13,0.507,0.659,143.3,0.117,1.534,0,7.248,-0.00358317,-0.004793109,2.5E-07
"2018-09-19 04:45:00",7933,"CKVY",12.64,28.57,28.71,28.95,28.45,71.45,71.45,70.08,0.38,20.39,20.8,20.16,0.654,0.481,114.1,24.27,2.85,0,7.247,-0.004612987,-0.006642919,2.5E-07
"2018-09-19 04:50:00",7934,"CKVY",12.62,27.89,28.15,28.64,27.83,75.23,75.23,71.42,0.389,20.66,21.15,20.11,0.815,0.767,148.6,21.67,2.63,0,7.248,-0.004612987,-0.006642919,2.5E-07
"2018-09-19 04:55:00",7935,"CKVY",12.63,28.7,28.23,28.76,27.77,73.72,75.3,71.9,0.394,20.88,21.45,20.46,0.967,0.819,69.97,59.36,2.411,0,7.249,-0.004612987,-0.006642919,2.5E-07
"2018-09-19 05:00:00",7936,"CKVY",12.63,29.44,29.06,29.5,28.64,66.54,74,66.54,0.366,20.85,21.93,19.66,1.304,1.219,32.63,14.92,2.85,0,7.249,-0.004043468,-0.005578344,2.5E-07
"2018-09-19 05:05:00",7937,"CKVY",12.62,30.5,29.61,30.56,29.13,61.08,66.58,61.08,0.351,19.29,19.76,18.53,1.218,1.179,351.8,29.06,1.754,0,7.251,-0.004043468,-0.005578344,2.5E-07
"2018-09-19 05:10:00",7938,"CKVY",12.62,31.06,31.03,31.3,30.5,64.04,64.04,58.85,0.377,18.82,20.33,18.23,1.281,1.27,37.1,51.12,2.192,0,7.25,-0.004043468,-0.005578344,2.5E-07
"2018-09-19 05:15:00",7939,"CKVY",12.62,31.24,31.14,31.55,30.75,60.47,65.38,60.44,0.358,19.96,20.75,19.16,1.159,1.258,41.59,13.75,3.288,0,7.251,-0.003426431,-0.004483772,2.5E-07
"2018-09-19 05:20:00",7940,"CKVY",12.61,32.98,31.89,32.98,31,52.84,60.54,52.74,0.336,18.22,19.28,17.43,1.695,1.415,347.5,18.61,3.288,0,7.253,-0.003426431,-0.004483772,2.5E-07
"2018-09-19 05:25:00",7941,"CKVY",12.61,33.72,33.4,33.72,32.91,51.37,53.56,51.37,0.336,17.99,18.34,17.62,1.853,1.889,341.5,8.14,3.288,0,7.254,-0.003426431,-0.004483772,2.5E-07
"2018-09-19 05:30:00",7942,"CKVY",12.61,30.19,33.35,34.83,30.19,62.57,62.57,46.04,0.355,17.3,19.05,16.01,2.162,1.883,301.8,18.75,4.603,0,7.255,-0.002281626,-0.002648129,2.5E-07
"2018-09-19 05:35:00",7943,"CKVY",12.6,30.26,29.64,30.32,29.39,61.98,67.1,61.98,0.353,19.36,20,18.8,2.685,2.418,314.5,15.92,6.138,0,7.256,-0.002281626,-0.002648129,2.5E-07
"2018-09-19 05:40:00",7944,"CKVY",12.6,31.87,31.56,31.99,30.32,59.44,61.95,59.17,0.361,19.35,19.66,18.81,3.918,3.257,342.4,11.33,7.891,0,7.257,-0.002281626,-0.002648129,2.5E-07
"2018-09-19 05:45:00",7945,"CKVY",12.58,31.12,31.43,31.87,31.06,62.64,62.67,59.37,0.369,19.43,19.88,19.17,4.768,4.418,347.6,11.71,7.672,0,7.258,-0.0003902625,-5.136181E-05,2.5E-07
"2018-09-19 05:50:00",7946,"CKVY",12.59,31,31,31.13,30.88,63.43,63.5,62.57,0.372,19.9,20.11,19.75,4.965,4.919,343.4,8.52,6.576,0,7.26,-0.0003902625,-5.136181E-05,2.5E-07
"2018-09-19 05:55:00",7947,"CKVY",12.59,31.5,31.12,31.5,30.88,61.57,63.53,61.57,0.369,19.97,20.15,19.74,4.513,4.736,346,10.33,6.138,0,7.261,-0.0003902625,-5.136181E-05,2.5E-07
"2018-09-19 06:00:00",7948,"CKVY",12.59,29.15,30.88,31.81,29.15,69.34,69.34,60.72,0.377,20.01,20.46,19.62,3.694,4.125,308.2,18.07,4.822,0,7.261,0.0006040302,0.001163947,0.0006729995
"2018-09-19 06:05:00",7949,"CKVY",12.58,28.41,28.92,29.27,28.41,72.95,73.02,69.34,0.385,20.54,20.99,20.26,3.139,3.401,299.6,13.93,3.507,0,7.261,0.0006040302,0.001163947,0.0006729995
"2018-09-19 06:10:00",7950,"CKVY",12.58,29.21,28.82,29.27,28.34,69.51,73.29,69.51,0.379,20.91,21.21,20.43,2.398,2.782,325.8,17.02,2.411,0,7.262,0.0006040302,0.001163947,0.0006729995
"2018-09-19 06:15:00",7951,"CKVY",12.57,29.77,29.3,29.89,28.96,68.79,70.13,68.62,0.384,20.57,20.94,20.37,1.494,1.898,316.6,39.82,1.534,0,7.261,-0.001651555,-0.001778175,0.005910381
"2018-09-19 06:20:00",7952,"CKVY",12.57,27.73,29,30.01,27.73,72.43,72.74,68.38,0.372,20.5,20.94,20.02,0.999,1.273,229,27.17,1.973,0,7.26,-0.001651555,-0.001778175,0.005910381
"2018-09-19 06:25:00",7953,"CKVY",12.57,26.8,27.15,27.79,26.67,76.87,77,72.5,0.38,20.55,21.12,20.02,1.114,1.065,185.6,20.54,3.288,0,7.26,-0.001651555,-0.001778175,0.005910381
"2018-09-19 06:30:00",7954,"CKVY",12.57,26,26.97,27.6,25.93,75.97,76.9,72.74,0.363,19.95,20.59,19.23,1.98,1.487,188.2,25.51,5.261,0,7.258,0.001457236,0.002482163,0.01644142
"2018-09-19 06:35:00",7955,"CKVY",12.57,24.82,25.34,26.06,24.82,81,83,76.01,0.369,20.03,20.85,19.48,2.743,2.347,164,10.81,4.822,0,7.258,0.001457236,0.002482163,0.01644142
"2018-09-19 06:40:00",7956,"CKVY",12.57,23.09,23.9,24.82,23.02,82.4,82.7,81,0.349,19.29,20.07,18.52,3.395,2.999,134.7,6.522,5.042,0,7.256,0.001457236,0.002482163,0.01644142
"2018-09-19 06:45:00",7957,"CKVY",12.56,22.41,22.72,23.15,22.34,82.8,82.8,81.8,0.34,18.09,18.6,17.81,3.574,3.618,138.9,9.35,4.822,0,7.256,0.001909243,0.003285712,0.03917027
"2018-09-19 06:50:00",7958,"CKVY",12.56,22.78,22.41,22.84,22.1,85.6,85.7,82.8,0.358,18.4,19.19,17.79,3.268,3.368,133.2,16.53,4.165,0.02866326,7.255,0.001909243,0.003285712,0.03917027
"2018-09-19 06:55:00",7959,"CKVY",12.56,23.09,22.97,23.09,22.72,84,85.6,84,0.355,19.07,19.25,18.88,2.952,3.146,128.2,4.723,3.726,0.1593755,7.253,0.001909243,0.003285712,0.03917027
"2018-09-19 07:00:00",7960,"CKVY",12.56,23.21,23.1,23.21,22.96,82.9,84,82.6,0.353,18.73,19.01,18.47,2.84,2.844,132.3,8.45,3.726,0.4676091,7.253,0.001708582,0.002896162,0.07628583
"2018-09-19 07:05:00",7961,"CKVY",12.55,23.27,23.25,23.46,23.09,82.1,83.3,82,0.35,18.7,18.99,18.42,3.082,3.006,127.2,9.84,4.165,1.049783,7.253,0.001708582,0.002896162,0.07628583
"2018-09-19 07:10:00",7962,"CKVY",12.56,23.83,23.61,23.83,23.21,80.5,82.1,80.5,0.351,18.75,18.91,18.54,3.26,3.164,116.9,3.369,3.946,2.014522,7.252,0.001708582,0.002896162,0.07628583
"2018-09-19 07:15:00",7963,"CKVY",12.56,24.32,24.22,24.51,23.7,78.48,80.5,78.41,0.35,18.73,18.92,18.54,3.375,3.345,115.3,2.207,4.384,3.50791,7.253,0.002380405,0.003865474,0.1190751
"2018-09-19 07:20:00",7964,"CKVY",12.56,23.95,24.35,24.7,23.83,78.21,78.55,77.9,0.343,18.56,18.93,18.04,3.184,3.289,135,10.22,3.507,5.495303,7.253,0.002380405,0.003865474,0.1190751
"2018-09-19 07:25:00",7965,"CKVY",12.56,24.45,23.83,24.45,23.58,78.69,80.4,78.17,0.353,18.43,18.81,17.95,2.865,2.999,152,2.556,3.069,7.761755,7.253,0.002380405,0.003865474,0.1190751
"2018-09-19 07:30:00",7966,"CKVY",12.58,25.01,24.84,25.07,24.39,75.6,78.66,75.33,0.347,18.53,18.82,18.25,2.698,2.741,159.6,4.922,3.726,10.17694,7.254,0.003273899,0.004982715,0.164141
"2018-09-19 07:35:00",7967,"CKVY",12.59,24.95,25.01,25.32,24.76,74.91,76.29,74.67,0.343,18.36,18.68,18.01,2.264,2.532,193.7,18.4,2.63,19.7766,7.255,0.003273899,0.004982715,0.164141
"2018-09-19 07:40:00",7968,"CKVY",12.59,24.45,24.69,24.95,24.33,76.56,76.6,74.91,0.343,18.02,18.19,17.79,1.71,2.014,214.7,8.16,1.315,38.06721,7.257,0.003273899,0.004982715,0.164141
"2018-09-19 07:45:00",7969,"CKVY",12.6,25.81,25.1,25.88,24.45,75.19,76.8,74.71,0.357,18.51,19.12,18.16,0.725,1.238,206.8,0.028,0,59.78654,7.258,0.007437836,0.009071439,0.210075
"2018-09-19 07:50:00",7970,"CKVY",12.63,27.86,27.18,27.92,25.88,69.69,75.19,69.45,0.36,18.98,19.3,18.71,0.425,0.471,134.3,17.74,1.315,77.95603,7.259,0.007437836,0.009071439,0.210075
"2018-09-19 07:55:00",7971,"CKVY",12.68,28.54,28.09,28.6,27.79,70.52,70.79,69.07,0.374,19.54,20.3,19.17,0.61,0.527,122.2,7.248,2.192,91.22942,7.26,0.007437836,0.009071439,0.210075
"2018-09-19 08:00:00",7972,"CKVY",12.81,30.33,29.59,30.39,28.54,65.26,70.52,65.09,0.373,20.32,20.82,19.81,0.828,0.709,115.8,2.249,1.315,104.8447,7.263,0.01036113,0.01154375,0.2555114
"2018-09-19 08:05:00",7973,"CKVY",12.98,31.26,30.96,31.38,30.33,61.96,65.33,61.96,0.367,20.05,20.64,19.65,0.844,0.841,132.2,11.77,1.315,118.649,7.266,0.01036113,0.01154375,0.2555114
"2018-09-19 08:10:00",7974,"CKVY",13.31,32.12,31.74,32.25,31.2,62.61,64.23,61.58,0.384,20.53,21.33,19.61,0.744,0.769,132.2,5.431,1.973,132.6347,7.267,0.01036113,0.01154375,0.2555114
"2018-09-19 08:15:00",7975,"CKVY",13.62,34.1,32.92,34.1,32.06,58.01,63.51,58.01,0.386,20.88,21.26,20.44,0.722,0.779,106.2,19.25,1.754,146.8376,7.27,0.01516153,0.01708473,0.3004265
"2018-09-19 08:20:00",7976,"CKVY",13.92,36.21,35.48,36.33,34.1,49.69,58.08,49.59,0.359,20.17,21.28,19.17,0.57,0.669,149.4,37.81,1.096,161.1671,7.274,0.01516153,0.01708473,0.3004265
"2018-09-19 08:25:00",7977,"CKVY",14.02,33.3,34.36,36.21,33.3,61.2,61.37,49.69,0.394,20.89,21.75,19.1,0.924,0.746,241.8,13.06,2.85,175.3544,7.276,0.01516153,0.01708473,0.3004265
"2018-09-19 08:30:00",7978,"CKVY",13.92,34.6,33.76,34.72,33.05,56.7,62.78,56.67,0.384,21.36,21.96,20.73,1,0.955,217.1,24.55,1.973,189.3185,7.278,0.02018994,0.02263794,0.3445209
"2018-09-19 08:35:00",7979,"CKVY",13.84,36.2,35.31,36.2,34.6,46.49,56.77,45.8,0.336,19.9,20.95,17.05,1.384,1.159,191.4,19.65,2.63,203.594,7.28,0.02018994,0.02263794,0.3445209
"2018-09-19 08:40:00",7980,"CKVY",13.79,37.13,36.89,37.44,36.2,49.76,49.76,46.18,0.373,19.09,20.11,17.57,1.316,1.374,169.6,21.68,3.288,218.5132,7.284,0.02018994,0.02263794,0.3445209
"2018-09-19 08:45:00",7981,"CKVY",13.75,36.69,36.72,37.19,36.38,52.85,53.33,49.76,0.389,20.58,21.25,19.99,1.76,1.5,216.6,11.77,3.507,233.974,7.285,0.02624693,0.0301465,0.3878958
"2018-09-19 08:50:00",7982,"CKVY",13.73,37.55,36.8,37.55,36.44,49.99,52.98,49.58,0.381,20.5,21.29,19.84,2.24,2.016,193.3,22.99,4.822,249.2841,7.286,0.02624693,0.0301465,0.3878958
"2018-09-19 08:55:00",7983,"CKVY",13.71,38.54,38.17,38.66,37.49,48.37,50.85,48.1,0.383,20.97,21.56,20.6,2.529,2.369,192.8,17.55,4.603,264.6039,7.288,0.02624693,0.0301465,0.3878958
"2018-09-19 09:00:00",7984,"CKVY",13.69,39.4,38.73,39.4,38.29,43.63,48.65,43.49,0.357,19.38,20.75,18.5,2.793,2.689,192.3,15.01,4.165,279.9389,7.289,0.03297024,0.0390477,0.4289694
"2018-09-19 09:05:00",7985,"CKVY",13.68,40.38,39.95,40.44,39.4,41.81,44.07,41.74,0.356,19.29,19.9,18.77,3.086,2.962,205.1,13.83,5.261,295.4218,7.29,0.03297024,0.0390477,0.4289694
"2018-09-19 09:10:00",7986,"CKVY",13.67,42.35,41.48,42.48,40.26,37.82,41.84,37.65,0.347,18.43,19.15,17.62,3.179,3.121,163,16.35,5.261,310.7635,7.292,0.03297024,0.0390477,0.4289694
"2018-09-19 09:15:00",7987,"CKVY",13.66,43.34,42.93,43.34,42.41,37.37,38.19,36.75,0.357,18.79,19.28,18.44,3.26,3.247,181.5,14.52,4.822,326.3382,7.292,0.04206638,0.05115025,0.4692104
"2018-09-19 09:20:00",7988,"CKVY",13.65,45.07,44.26,45.19,43.09,33.9,37.58,33.45,0.346,18.19,19.07,17.62,3.294,3.311,168.9,13.2,5.699,341.9399,7.295,0.04206638,0.05115025,0.4692104
"2018-09-19 09:25:00",7989,"CKVY",13.65,46.3,45.43,46.3,44.94,31.53,33.93,31.53,0.337,17.88,18.51,17.29,3.314,3.381,175.2,21.45,5.261,357.555,7.295,0.04206638,0.05115025,0.4692104
"2018-09-19 09:30:00",7990,"CKVY",13.64,47.71,47.11,47.78,46.3,30.91,31.83,29.81,0.348,17.85,19.11,17.06,3.031,3.122,161.3,17,4.384,372.7887,7.297,0.05169725,0.06312825,0.5070412
"2018-09-19 09:35:00",7991,"CKVY",13.63,48.89,47.97,48.89,47.34,28.23,31.53,28.23,0.332,17.76,18.96,17.22,2.346,2.697,145.5,19.28,3.507,388.0368,7.299,0.05169725,0.06312825,0.5070412
"2018-09-19 09:40:00",7992,"CKVY",13.64,50.3,49.12,50.36,48.64,28.29,30.05,27.81,0.351,18.12,18.91,17.13,1.94,2.15,140.9,23.94,3.726,403.1829,7.3,0.05169725,0.06312825,0.5070412
"2018-09-19 09:45:00",7993,"CKVY",13.64,50.11,50.19,50.61,49.74,27.67,28.74,26.71,0.341,18,19.27,17.25,1.865,1.93,136.4,26.81,4.384,418.2696,7.301,0.0586812,0.06907909,0.5420368
"2018-09-19 09:50:00",7994,"CKVY",13.64,49.61,49.96,50.23,49.3,27.43,28.09,26.88,0.332,17.66,18.43,17,2.232,2.005,117.4,17.99,4.603,433.2662,7.303,0.0586812,0.06907909,0.5420368
"2018-09-19 09:55:00",7995,"CKVY",13.63,51.33,50.47,51.39,49.55,25.95,27.4,25.51,0.335,17.22,17.81,16.74,2.283,2.153,124.3,48.19,4.165,448.104,7.304,0.0586812,0.06907909,0.5420368
"2018-09-19 10:00:00",7996,"CKVY",13.62,51.93,51.37,51.94,50.83,24.64,26.78,24.2,0.325,17.01,17.97,16.15,2.411,2.354,125,24.11,5.042,462.6801,7.305,0.06557728,0.07656218,0.5749184
"2018-09-19 10:05:00",7997,"CKVY",13.62,52.67,52.09,52.67,51.75,24.71,25.74,23.2,0.335,16.99,18.36,15.47,2.588,2.451,140.7,18.67,6.357,476.8675,7.305,0.06557728,0.07656218,0.5749184
"2018-09-19 10:10:00",7998,"CKVY",13.62,53.78,53.16,53.85,52.73,24.64,26.19,23.31,0.348,17.94,19.46,16.44,2.816,2.755,156.1,19.66,5.699,490.7133,7.306,0.06557728,0.07656218,0.5749184
"2018-09-19 10:15:00",7999,"CKVY",13.62,53.9,54.09,54.4,53.84,24.71,25.67,23.24,0.35,18.52,19.84,17.36,3.022,2.9,167,20.19,5.48,504.1678,7.307,0.07465784,0.08826035,0.60431
"2018-09-19 10:20:00",8000,"CKVY",13.61,54.7,54.69,55.14,53.9,24.71,25.6,22.72,0.361,18.31,19.67,17.57,3.086,3.151,159,21.97,6.357,517.3706,7.307,0.07465784,0.08826035,0.60431
"2018-09-19 10:25:00",8001,"CKVY",13.61,56.48,55.59,56.48,54.64,21.72,25.46,21.48,0.338,17.97,20.17,16.84,3.5,3.31,161,16.67,6.357,530.4935,7.308,0.07465784,0.08826035,0.60431
"2018-09-19 10:30:00",8002,"CKVY",13.6,56.66,56.21,56.85,55.92,21.99,23.02,21.55,0.345,18.12,18.96,17.47,3.524,3.483,163.1,23.65,5.261,543.6261,7.309,0.08395651,0.1005734,0.6309599
"2018-09-19 10:35:00",8003,"CKVY",13.6,57.15,56.71,57.21,56.22,20.52,22.41,20.52,0.327,17.9,18.96,16.95,3.439,3.427,145.8,27.06,5.699,556.5317,7.309,0.08395651,0.1005734,0.6309599
"2018-09-19 10:40:00",8004,"CKVY",13.6,58.32,57.83,58.32,57.09,19.9,21.48,19.35,0.331,17.45,18.37,16.57,3.038,3.203,141.6,23.07,5.261,569.1321,7.309,0.08395651,0.1005734,0.6309599
"2018-09-19 10:45:00",8005,"CKVY",13.59,57.88,58.26,59,57.64,18.49,20.11,17.5,0.303,15.69,17.77,13.85,3.06,3.033,147.1,13.18,5.261,581.4651,7.309,0.09149513,0.1090841,0.6556065
"2018-09-19 10:50:00",8006,"CKVY",13.59,59.16,58.24,59.41,57.45,18.42,20.17,16.81,0.316,15.22,17.89,12.89,2.923,2.984,129.5,23.45,5.48,593.5992,7.31,0.09149513,0.1090841,0.6556065
"2018-09-19 10:55:00",8007,"CKVY",13.59,59.84,59.8,60.64,58.98,18.69,19.35,17.25,0.328,16.74,17.99,15.61,2.867,2.898,136,30.06,4.603,605.3213,7.31,0.09149513,0.1090841,0.6556065
"2018-09-19 11:00:00",8008,"CKVY",13.59,60.64,60.42,60.7,59.9,16.46,18.73,15.23,0.297,15.42,17.24,12.78,2.787,2.86,150.9,24.55,5.699,616.7084,7.311,0.09791319,0.1155507,0.6772308
"2018-09-19 11:05:00",8009,"CKVY",13.57,61.25,60.33,61.25,59.83,16.6,18.28,16.16,0.307,15.2,16.76,14.02,2.98,2.854,138.3,19.37,5.48,627.8641,7.311,0.09791319,0.1155507,0.6772308
"2018-09-19 11:10:00",8010,"CKVY",13.58,61.87,61.58,62.05,61.01,15.43,17.66,15.23,0.291,15.37,17.18,14.03,3.407,3.162,156.2,26.73,6.357,638.8331,7.31,0.09791319,0.1155507,0.6772308
"2018-09-19 11:15:00",8011,"CKVY",13.57,62.48,62.34,62.73,61.81,15.81,16.09,14.3,0.305,14.39,15.68,13.14,3.644,3.547,175.1,17.68,6.138,649.373,7.311,0.1056171,0.1253176,0.6953622
"2018-09-19 11:20:00",8012,"CKVY",13.57,64.08,63.41,64.32,62.48,14.16,16.43,13.99,0.289,14.78,17.2,13.04,3.539,3.706,172.9,23.32,6.138,659.3715,7.311,0.1056171,0.1253176,0.6953622
"2018-09-19 11:25:00",8013,"CKVY",13.57,63.94,63.69,64.14,63.39,14.92,15.84,14.16,0.303,14.89,16.52,13.85,3.308,3.445,140.5,24.82,5.918,668.9019,7.311,0.1056171,0.1253176,0.6953622
"2018-09-19 11:30:00",8014,"CKVY",13.56,65.29,64.68,65.29,63.88,14.47,15.77,13.51,0.308,15.23,17.35,13.55,3.666,3.436,134.3,12.56,8.11,678.1238,7.312,0.1138222,0.1360262,0.7095922
"2018-09-19 11:35:00",8015,"CKVY",13.56,67.08,66.15,67.21,65.05,13.68,15.43,13.61,0.31,16.25,17.83,15.14,4.402,3.931,149,19.54,8.99,687.1497,7.311,0.1138222,0.1360262,0.7095922
"2018-09-19 11:40:00",8016,"CKVY",13.55,67.02,67.06,67.51,66.4,12.89,15.91,12.82,0.291,15.93,18.99,14.32,5.113,4.789,161.5,24.75,8.33,693.9218,7.312,0.1138222,0.1360262,0.7095922
"2018-09-19 11:45:00",8017,"CKVY",13.55,67.88,67.33,68.07,66.65,13.37,14.57,12.82,0.311,16.24,17.44,14.16,5.308,5.217,152.3,21.21,9.21,692.4256,7.312,0.1232768,0.1511056,0.7195491
"2018-09-19 11:50:00",8018,"CKVY",13.55,67.56,67.66,68.25,67.13,14.57,15.53,13.27,0.335,17.28,19.32,15.53,5.607,5.552,143,14.5,8.99,700.1029,7.312,0.1232768,0.1511056,0.7195491
"2018-09-19 11:55:00",8019,"CKVY",13.54,69.28,68.56,69.34,67.5,12.89,16.04,12.68,0.315,18.04,20.27,15.74,6.087,5.805,148.9,15.24,11.18,709.7563,7.312,0.1232768,0.1511056,0.7195491
"2018-09-19 12:00:00",8020,"CKVY",13.54,70.32,69.98,70.7,69.22,13.61,14.6,12.58,0.344,17.73,19.99,16.04,6.368,6.198,152.1,15.78,11.4,726.2252,7.311,0.1342109,0.1677505,0.7257303
"2018-09-19 12:05:00",8021,"CKVY",13.53,70.99,70.8,71.3,70.2,12.31,14.6,10.76,0.319,16.54,19.93,13.42,6.66,6.501,160.2,14.29,11.18,733.2035,7.311,0.1342109,0.1677505,0.7257303
"2018-09-19 12:10:00",8022,"CKVY",13.52,71.49,71.38,71.73,70.81,11.45,13.98,10.8,0.301,16.47,19.65,13.87,7.101,6.926,164.5,19,12.06,739.6504,7.312,0.1342109,0.1677505,0.7257303
"2018-09-19 12:15:00",8023,"CKVY",13.52,73.15,72.19,73.15,71.24,10.83,12.78,10.83,0.302,16.65,18.49,14.3,7.355,7.231,153.9,16.99,11.84,746.4051,7.311,0.1447724,0.184382,0.7304787
"2018-09-19 12:20:00",8024,"CKVY",13.52,72.6,72.33,73.15,71.92,11.38,12,10.08,0.311,14.19,16.96,12.84,7.305,7.36,163.1,18.07,10.52,752.1913,7.312,0.1447724,0.184382,0.7304787
"2018-09-19 12:25:00",8025,"CKVY",13.51,72.72,72.05,72.97,71.42,12.27,12.34,10.01,0.337,14.74,17.85,13,7.053,7.195,155.6,13.78,9.86,757.509,7.311,0.1447724,0.184382,0.7304787
"2018-09-19 12:30:00",8026,"CKVY",13.51,73.26,73.17,73.52,72.71,11.48,12.27,9.32,0.321,14.24,17.77,11.87,6.627,6.873,165.5,20.38,10.3,762.3094,7.31,0.1496438,0.1915081,0.7325053
"2018-09-19 12:35:00",8027,"CKVY",13.51,72.95,73.77,74.62,72.83,9.25,11.86,8.7,0.256,14.09,17.79,10.22,6.425,6.581,152,17.09,12.06,766.6288,7.311,0.1496438,0.1915081,0.7325053
"2018-09-19 12:40:00",8028,"CKVY",13.5,73.24,73.32,73.99,72.51,9.66,12.95,9.22,0.27,14.11,19.11,11.22,6.11,6.281,156.3,21.91,10.08,770.335,7.31,0.1496438,0.1915081,0.7325053
"2018-09-19 12:45:00",8029,"CKVY",13.5,72.75,73.06,73.73,72.56,9.63,10.9,9.22,0.265,12.94,15.15,11.54,6.154,6.047,171.6,22.55,12.49,773.5114,7.31,0.1493188,0.1884505,0.7298588
"2018-09-19 12:50:00",8030,"CKVY",13.49,72.74,72.72,73.48,72.01,9.18,10.66,8.77,0.252,11.84,14.07,10.28,5.852,5.967,160.4,26.81,10.52,776.3503,7.309,0.1493188,0.1884505,0.7298588
"2018-09-19 12:55:00",8031,"CKVY",13.49,73.24,73.13,74.16,72.37,9.46,11.27,8.6,0.264,12.05,16.29,9.93,5.477,5.562,156.1,30,12.28,778.515,7.308,0.1493188,0.1884505,0.7298588
"2018-09-19 13:00:00",8032,"CKVY",13.49,74.28,73.98,74.9,73.24,9.59,11.79,8.43,0.278,13.14,18.2,9.94,5.287,5.536,148.9,29.07,8.33,780.0114,7.308,0.1471759,0.1838137,0.7242177
"2018-09-19 13:05:00",8033,"CKVY",13.49,72.87,74.27,74.96,72.68,9.66,10.66,7.949,0.267,11.97,16.16,8.75,5.578,5.349,129.6,16.97,10.74,780.1163,7.308,0.1471759,0.1838137,0.7242177
"2018-09-19 13:10:00",8034,"CKVY",13.49,73.98,74.13,74.72,72.87,9.39,9.73,7.984,0.269,11.22,12.73,9.11,5.145,5.427,128,21.72,7.014,781.3547,7.308,0.1471759,0.1838137,0.7242177
"2018-09-19 13:15:00",8035,"CKVY",13.48,74.9,74.96,75.83,74.04,9.8,9.83,8.09,0.289,12.1,14.36,10.27,5.813,5.409,174.2,17.75,12.71,782.7773,7.308,0.1479093,0.1839271,0.7145562
"2018-09-19 13:20:00",8036,"CKVY",13.48,75.58,75.35,75.7,74.78,7.949,10.21,7.949,0.24,11.95,15.65,9.94,5.775,5.832,158,25.66,9.64,784.2877,7.307,0.1479093,0.1839271,0.7145562
"2018-09-19 13:25:00",8037,"CKVY",13.48,75.82,75.26,75.89,74.84,8.84,9.87,7.675,0.269,11.35,14.91,8.96,6.237,6.016,150.2,18.18,8.11,784.4916,7.306,0.1479093,0.1839271,0.7145562
"2018-09-19 13:30:00",8038,"CKVY",13.47,75.69,76.26,76.8,75.5,8.7,11.17,7.64,0.264,13.27,18.29,9.49,6.024,6.139,161.4,29.74,11.18,784.3851,7.307,0.1516266,0.1909044,0.7007533
"2018-09-19 13:35:00",8039,"CKVY",13.46,75.36,75.41,76,74.94,8.08,8.74,7.4,0.242,9.75,12.22,8.23,5.837,5.919,185,16.1,10.52,784.134,7.306,0.1516266,0.1909044,0.7007533
"2018-09-19 13:40:00",8040,"CKVY",13.46,75.73,75.35,75.91,74.8,9.52,9.73,7.33,0.289,10.75,14.65,8.01,5.685,5.707,145.2,19,8.55,782.9109,7.306,0.1516266,0.1909044,0.7007533
"2018-09-19 13:45:00",8041,"CKVY",13.46,75.79,76.4,77.08,75.66,7.741,10,7.125,0.235,10.89,15.57,7.785,5.131,5.567,186.5,26.68,8.99,781.2764,7.305,0.1500046,0.1882951,0.6850392
"2018-09-19 13:50:00",8042,"CKVY",13.46,75.6,76.34,77.02,75.54,7.878,8.39,7.022,0.238,9.45,12.04,7.645,4.823,4.888,194.9,20.37,9.64,779.7275,7.304,0.1500046,0.1882951,0.6850392
"2018-09-19 13:55:00",8043,"CKVY",13.45,77.08,77,78.38,75.54,8.39,9.39,7.33,0.266,11.46,15.57,9.19,4.898,4.756,157.2,18.86,11.62,777.7729,7.305,0.1500046,0.1882951,0.6850392
"2018-09-19 14:00:00",8044,"CKVY",13.45,77.76,76.85,77.76,76.1,7.57,8.77,6.919,0.246,9.96,13.5,7.997,4.879,4.872,132,28.62,12.28,775.3985,7.305,0.1462369,0.1807078,0.665031
"2018-09-19 14:05:00",8045,"CKVY",13.45,75.91,76.76,78.01,75.54,7.399,7.604,6.611,0.226,8.21,10.33,6.893,4.334,4.684,93.7,28.36,5.48,771.9473,7.303,0.1462369,0.1807078,0.665031
"2018-09-19 14:10:00",8046,"CKVY",13.44,77.51,76.75,77.94,75.79,6.85,9.52,6.85,0.221,10.37,15.2,8.1,4.474,4.347,148.9,20.68,9.43,767.4774,7.304,0.1462369,0.1807078,0.665031
"2018-09-19 14:15:00",8047,"CKVY",13.44,76.9,76.96,77.51,76.4,6.782,7.981,6.645,0.214,8.73,10.95,7.195,4.481,4.365,149.2,21.18,8.55,762.2394,7.303,0.1419866,0.1745921,0.6424361
"2018-09-19 14:20:00",8048,"CKVY",13.43,76.9,76.23,76.96,75.73,7.227,7.878,6.713,0.228,7.939,10.43,6.429,4.921,4.756,81.5,27.77,8.33,756.6619,7.303,0.1419866,0.1745921,0.6424361
"2018-09-19 14:25:00",8049,"CKVY",13.43,76.47,76.87,77.39,76.4,7.57,7.81,6.645,0.236,8.7,10.83,7.06,4.513,4.903,94.9,18.19,7.014,750.6863,7.302,0.1419866,0.1745921,0.6424361
"2018-09-19 14:30:00",8050,"CKVY",13.42,77.51,77,77.64,76.28,7.227,8.97,6.85,0.233,10.1,14.16,7.461,4.202,4.407,142.3,49.64,9.21,744.4542,7.302,0.1396464,0.1731191,0.6161717
"2018-09-19 14:35:00",8051,"CKVY",13.4,79.24,78.41,79.24,77.57,6.782,8.08,6.713,0.231,10.27,12.8,8.7,3.696,3.867,135.6,53.39,7.234,738.3641,7.302,0.1396464,0.1731191,0.6161717
"2018-09-19 14:40:00",8052,"CKVY",13.41,77.94,78.79,79.48,77.88,7.021,7.981,6.302,0.229,10.14,12.64,6.923,4.06,3.71,185.6,32.15,11.18,732.0301,7.302,0.1396464,0.1731191,0.6161717
"2018-09-19 14:45:00",8053,"CKVY",13.4,76.88,78.04,78.99,76.82,6.576,7.467,6.302,0.207,8.3,10.73,6.301,4.803,4.407,184.6,19.96,10.74,725.2585,7.302,0.1345224,0.1648291,0.5864916
"2018-09-19 14:50:00",8054,"CKVY",13.4,78.41,77.68,78.47,76.7,6.712,6.952,6.13,0.223,7.426,9.05,6.028,4.503,4.65,190.3,62.08,4.603,716.6508,7.301,0.1345224,0.1648291,0.5864916
"2018-09-19 14:55:00",8055,"CKVY",13.39,78.71,78.83,79.33,78.4,7.191,8.22,6.164,0.241,9.1,13.1,6.724,4.475,4.479,171.6,39.29,11.18,709.004,7.3,0.1345224,0.1648291,0.5864916
"2018-09-19 15:00:00",8056,"CKVY",13.38,77.72,78.19,78.71,77.66,7.225,7.499,6.061,0.234,8.73,10.58,5.948,3.7,4.135,138,24.63,8.77,701.9464,7.3,0.1322327,0.164519,0.5550427
"2018-09-19 15:05:00",8057,"CKVY",13.38,77.47,78.38,78.83,77.47,7.807,9.52,6.3,0.251,10.2,16.28,6.933,4.705,4.232,163.6,20.39,8.77,692.1973,7.3,0.1322327,0.164519,0.5550427
"2018-09-19 15:10:00",8058,"CKVY",13.38,78.09,77.25,78.15,76.55,5.752,8.22,5.752,0.189,8.24,12.27,4.718,4.286,4.709,180.3,47.67,8.33,600.1329,7.299,0.1322327,0.164519,0.5550427
"2018-09-19 15:15:00",8059,"CKVY",13.38,77.16,77.63,78.27,77.1,5.342,7.122,5.342,0.17,6.065,9.1,2.451,4.155,4.227,257,22.36,7.672,558.2759,7.298,0.1031438,0.1332715,0.5204116
"2018-09-19 15:20:00",8060,"CKVY",13.37,78.09,77.51,78.09,77.1,6.506,7.875,5.342,0.214,6.25,11.4,2.495,3.895,3.872,310.4,15.48,9.43,512.5297,7.297,0.1031438,0.1332715,0.5204116
"2018-09-19 15:25:00",8061,"CKVY",13.37,78.27,77.85,78.34,77.35,5.205,7.533,5.205,0.172,5.251,10.5,2.593,3.477,3.828,275.1,44.67,7.234,594.5637,7.297,0.1031438,0.1332715,0.5204116
"2018-09-19 15:30:00",8062,"CKVY",13.36,80.1,79.25,80.1,78.21,5.752,6.711,5.205,0.201,5.13,9.09,2.637,2.658,2.936,318.6,54.18,3.946,624.3492,7.297,0.1194529,0.1467711,0.4844879
"2018-09-19 15:35:00",8063,"CKVY",13.35,78.4,78.7,80.2,77.84,5.992,6.129,5.547,0.199,5.374,6.828,4.148,2.091,2.587,178,63.77,5.918,656.1573,7.297,0.1194529,0.1467711,0.4844879
"2018-09-19 15:40:00",8064,"CKVY",13.36,77.47,77.95,78.83,77.23,6.232,7.636,5.787,0.2,7.322,10.75,5.069,2.581,2.225,256.1,32.72,8.99,642.7615,7.297,0.1194529,0.1467711,0.4844879
"2018-09-19 15:45:00",8065,"CKVY",13.36,78.71,78.32,78.77,77.41,7.807,8.7,5.889,0.262,8.13,14.34,5.364,3.628,2.884,220.5,35.81,11.84,633.6536,7.298,0.1089746,0.1304956,0.4444927
"2018-09-19 15:50:00",8066,"CKVY",13.34,77.72,78.4,79.45,77.6,6.985,9.59,6.677,0.227,11.47,16.53,8.28,5.679,4.598,258.2,21.01,16.44,627.2493,7.297,0.1089746,0.1304956,0.4444927
"2018-09-19 15:55:00",8067,"CKVY",13.34,77.46,77.65,78.33,77.1,9.48,12.63,6.608,0.305,12.35,22.41,7.171,6.589,5.812,260.8,30.66,15.34,616.9671,7.296,0.1089746,0.1304956,0.4444927
"2018-09-19 16:00:00",8068,"CKVY",13.34,76.59,77.05,77.58,76.59,12.46,12.8,8.22,0.389,16.84,21.8,11.52,8.86,8.03,288.2,12.33,16.66,600.9835,7.295,0.1216899,0.1604685,0.4002153
"2018-09-19 16:05:00",8069,"CKVY",13.34,77.88,77.06,77.94,76.47,10.37,13.69,7.086,0.338,15.35,23.44,8.48,8.59,8.8,293.8,17.59,13.15,585.301,7.293,0.1216899,0.1604685,0.4002153
"2018-09-19 16:10:00",8070,"CKVY",13.33,77.62,77.65,78.18,77.26,8.35,11.95,8.15,0.27,16.76,21.29,12.01,8.76,8.98,305.5,22.15,11.18,569.3121,7.292,0.1216899,0.1604685,0.4002153
"2018-09-19 16:15:00",8071,"CKVY",13.34,77.31,77.2,77.68,76.88,11.06,11.95,8.35,0.354,15.92,20.73,12.57,7.739,8.28,293.1,15.89,14.25,554.4283,7.291,0.1250843,0.1740241,0.3563652
"2018-09-19 16:20:00",8072,"CKVY",13.33,77.25,77.33,77.81,76.7,9.86,11.4,7.051,0.315,13.18,19.58,8.27,8.25,7.985,266.1,13.9,15.78,540.5157,7.29,0.1250843,0.1740241,0.3563652
"2018-09-19 16:25:00",8073,"CKVY",13.34,77.37,77.5,78.36,76.69,8.39,10,7.394,0.269,12.96,16.34,9.87,9.08,8.54,264.7,17.1,16.66,527.6062,7.289,0.1250843,0.1740241,0.3563652
"2018-09-19 16:30:00",8074,"CKVY",13.35,78.36,77.76,78.48,77.31,8.08,8.45,6.641,0.268,10.47,13.35,7.617,9.68,9.39,235.5,13.63,15.34,514.8696,7.288,0.1191023,0.1683182,0.3136485
"2018-09-19 16:35:00",8075,"CKVY",13.35,76.76,77.42,78.54,76.7,8.08,8.22,6.709,0.254,9.81,12.88,7.35,10.31,9.78,253.7,19.45,18.63,502.1044,7.288,0.1191023,0.1683182,0.3136485
"2018-09-19 16:40:00",8076,"CKVY",13.35,76.45,76.19,76.7,75.83,9.55,11.02,8.04,0.297,14.46,17.99,11.03,10.29,10.56,285.8,11.66,17.32,489.6694,7.287,0.1191023,0.1683182,0.3136485
"2018-09-19 16:45:00",8077,"CKVY",13.35,76.2,76.62,77.07,76.14,7.873,11.5,7.086,0.243,13.45,19.27,7.924,10.54,10.22,266.5,13.87,16.88,476.3095,7.286,0.1188195,0.1733692,0.268064
"2018-09-19 16:50:00",8078,"CKVY",13.35,76.15,76.39,76.76,75.96,8.32,9.28,7.017,0.256,10.93,14.35,7.574,9.82,10.3,268.5,13.62,13.81,462.3582,7.285,0.1188195,0.1733692,0.268064
"2018-09-19 16:55:00",8079,"CKVY",13.35,75.47,75.84,76.45,75.34,11.64,13.83,8.35,0.35,19.36,22.69,11.6,9.48,9.59,283.4,11.46,14.25,448.2476,7.285,0.1188195,0.1733692,0.268064
"2018-09-19 17:00:00",8080,"CKVY",13.36,76.21,75.97,76.39,75.41,9.45,13.62,7.942,0.291,15.15,22.73,10.47,9.43,9.4,275.5,12.58,17.54,433.8929,7.285,0.1086634,0.159943,0.221191
"2018-09-19 17:05:00",8081,"CKVY",13.36,75.72,75.52,76.33,75.22,9.17,11.3,7.873,0.278,14.51,17.85,9.68,10.09,9.8,280.7,12.82,15.12,419.8593,7.283,0.1086634,0.159943,0.221191
"2018-09-19 17:10:00",8082,"CKVY",13.36,74.92,76.11,76.83,74.92,11.98,12.05,7.805,0.354,14.36,19.07,9.9,10.53,10.19,270.2,11.98,15.78,405.269,7.283,0.1086634,0.159943,0.221191
"2018-09-19 17:15:00",8083,"CKVY",13.36,75.85,75.75,76.34,74.86,8.49,11.88,8.04,0.259,13.53,18.74,10.35,10.38,10.58,254.3,10.62,16.88,390.5448,7.282,0.103457,0.1560412,0.1753785
"2018-09-19 17:20:00",8084,"CKVY",13.37,75.73,75.57,75.85,75.36,8.49,9.17,7.6,0.258,11.38,13.36,9,9.91,10.22,265.1,9.29,16.88,375.676,7.282,0.103457,0.1560412,0.1753785
"2018-09-19 17:25:00",8085,"CKVY",13.37,75.37,75.51,75.85,75.18,9.35,11.91,7.532,0.28,13.1,19.1,8.84,9.19,9.56,275.6,11.09,12.28,360.7203,7.281,0.103457,0.1560412,0.1753785
"2018-09-19 17:30:00",8086,"CKVY",13.38,74.63,74.81,75.55,74.07,11.64,14.52,8.49,0.341,17.28,23.33,11.48,8.81,9.02,279.2,13.79,13.81,346.1737,7.28,0.09290043,0.1423284,0.1298095
"2018-09-19 17:35:00",8087,"CKVY",13.38,73.59,73.79,74.63,73.4,12.39,13.29,10.89,0.35,17.67,20.31,15.59,9.05,8.9,289.7,9.46,16.22,330.7438,7.28,0.09290043,0.1423284,0.1298095
"2018-09-19 17:40:00",8088,"CKVY",13.38,73.34,73.61,73.89,73.16,11.23,12.67,10.34,0.315,16.82,19.24,14.46,9.44,9.15,298,11.12,15.34,314.6859,7.28,0.09290043,0.1423284,0.1298095
"2018-09-19 17:45:00",8089,"CKVY",13.39,73.1,73.26,73.53,72.91,12.74,15,10.1,0.354,18.48,22.78,13.64,8.98,9.22,289.8,11.95,10.96,297.8766,7.278,0.08010247,0.1248422,0.08568423
"2018-09-19 17:50:00",8090,"CKVY",13.39,74.39,73.7,74.51,72.91,9.31,13.56,7.67,0.27,15.41,20.35,8.25,8.52,8.6,266.8,11.67,14.47,282.029,7.277,0.08010247,0.1248422,0.08568423
"2018-09-19 17:55:00",8091,"CKVY",13.39,72.97,73.83,74.51,72.97,11.78,11.95,8.46,0.326,13.81,17.5,9.92,8.8,8.75,278.5,11.76,16.88,267.1379,7.277,0.08010247,0.1248422,0.08568423
"2018-09-19 18:00:00",8092,"CKVY",13.39,72.17,72.4,73.04,71.74,12.05,13.42,11.23,0.325,17.4,19.46,15.48,9.61,9.12,284.5,12.07,17.1,253.4599,7.277,0.07194975,0.1155283,0.04662927
"2018-09-19 18:05:00",8093,"CKVY",13.4,72.91,72.46,72.91,72.11,9.76,13.05,9.28,0.27,14.48,18.82,11.35,9.97,9.84,276.7,11.91,15.34,239.4254,7.276,0.07194975,0.1155283,0.04662927
"2018-09-19 18:10:00",8094,"CKVY",13.41,72.97,72.96,73.16,72.6,10.96,10.96,8.63,0.303,12.07,15.31,9.81,9.71,9.89,274.2,10.83,13.37,224.7973,7.274,0.07194975,0.1155283,0.04662927
"2018-09-19 18:15:00",8095,"CKVY",13.42,72.17,72.24,72.91,71.93,10.48,12.74,9.21,0.282,13.99,18.31,10.65,9.73,9.73,277.8,11.88,14.69,209.1965,7.274,0.06934982,0.1161618,0.02007792
"2018-09-19 18:20:00",8096,"CKVY",13.42,72.05,72.2,72.54,71.8,9.96,11.27,8.63,0.267,12.23,15.42,9.44,9.5,9.64,270.9,13.59,14.69,193.2862,7.274,0.06934982,0.1161618,0.02007792
"2018-09-19 18:25:00",8097,"CKVY",13.43,71.12,71.62,72.17,70.94,11.74,12.94,9.55,0.305,14.27,17.76,11.44,9.23,9.33,276.1,11.26,13.37,178.4786,7.273,0.06934982,0.1161618,0.02007792
"2018-09-19 18:30:00",8098,"CKVY",13.44,70.69,71.01,71.37,70.39,10.68,13.49,10.68,0.274,15.32,18.19,12.88,8.5,8.98,275.7,13.45,13.59,165.7292,7.272,0.03757255,0.04867054,0.007794065
"2018-09-19 18:35:00",8099,"CKVY",13.46,71.43,71.42,71.74,70.63,9.86,10.68,9.42,0.259,12.15,13.4,10.79,8.77,8.61,259.5,11.21,14.91,153.7846,7.272,0.03757255,0.04867054,0.007794065
"2018-09-19 18:40:00",8100,"CKVY",13.37,70.82,71.26,71.62,70.82,10.65,10.75,9.31,0.274,12.18,13.31,10.45,9.73,9.33,263.5,10.85,17.97,141.861,7.271,0.03757255,0.04867054,0.007794065
"2018-09-19 18:45:00",8101,"CKVY",13.14,71.12,70.93,71.25,70.69,9.52,10.79,9.48,0.248,11.82,13.24,10.56,10.9,10.21,262.1,11.26,15.56,129.041,7.27,0.0355775,0.04624097,0.001395762
"2018-09-19 18:50:00",8102,"CKVY",13.05,69.65,70.33,71.19,69.58,11.71,12.02,9.48,0.29,13.22,14.9,10.57,10.33,10.73,260.9,11.13,13.15,116.0919,7.269,0.0355775,0.04624097,0.001395762
"2018-09-19 18:55:00",8103,"CKVY",13,69.71,69.91,70.39,69.4,11.09,12.26,9.86,0.275,12.78,15.29,10.6,9.45,9.78,266.4,10.6,14.03,102.9284,7.269,0.0355775,0.04624097,0.001395762
"2018-09-19 19:00:00",8104,"CKVY",12.99,69.22,69.18,69.71,68.79,11.54,11.78,10.82,0.281,13.06,13.86,12.31,8.7,9.08,265.7,9.32,14.91,89.29081,7.268,0.03316619,0.04286814,2.5E-07
"2018-09-19 19:05:00",8105,"CKVY",12.98,67.88,68.65,69.29,67.75,13.18,13.22,11.51,0.307,14.44,15.63,13.33,8.45,8.59,262.4,9.15,13.81,75.01071,7.267,0.03316619,0.04286814,2.5E-07
"2018-09-19 19:10:00",8106,"CKVY",12.96,66.53,67.08,67.82,66.34,13.56,14.11,12.43,0.301,15.39,16.16,13.99,7.708,8.11,263.3,10.45,11.4,59.70603,7.265,0.03316619,0.04286814,2.5E-07
"2018-09-19 19:15:00",8107,"CKVY",12.96,65.8,66.28,66.78,65.8,14.08,14.39,13.15,0.305,15.04,16.02,14.07,6.688,7.295,262.4,13.79,9.43,40.84774,7.265,0.0243818,0.03263757,2.5E-07
"2018-09-19 19:20:00",8108,"CKVY",12.95,64.44,65.16,65.8,64.44,15.48,15.48,13.94,0.32,15.75,16.63,15,6.021,6.214,268.7,11.54,9.21,25.10803,7.263,0.0243818,0.03263757,2.5E-07
"2018-09-19 19:25:00",8109,"CKVY",12.94,62.53,63.45,64.44,62.41,17.06,17.06,15.28,0.33,16.57,17.22,16.02,5.133,5.627,272.5,10.32,6.576,13.42895,7.262,0.0243818,0.03263757,2.5E-07
"2018-09-19 19:30:00",8110,"CKVY",12.93,61.11,61.82,62.47,61.05,18.87,19.56,17.06,0.347,18.38,19.68,17.06,4.175,4.626,277,9.06,4.384,8.572399,7.26,0.0140372,0.02012732,2.5E-07
"2018-09-19 19:35:00",8111,"CKVY",12.94,60,60.58,61.24,59.94,20.11,21.03,18.74,0.355,19.27,20.28,18.22,3.229,3.69,281.5,9.56,4.165,5.095789,7.259,0.0140372,0.02012732,2.5E-07
"2018-09-19 19:40:00",8112,"CKVY",12.93,59.51,59.83,60.25,59.33,18.98,20.35,18.87,0.329,17.98,19.23,17.1,3.185,3.113,273.2,11.03,6.138,2.750063,7.256,0.0140372,0.02012732,2.5E-07
"2018-09-19 19:45:00",8113,"CKVY",12.92,59.33,59.3,59.63,58.77,19.11,20.07,18.8,0.33,17.4,18.15,16.88,3.592,3.346,269.7,8.62,6.357,1.499514,7.254,0.005510379,0.009117664,2.5E-07
"2018-09-19 19:50:00",8114,"CKVY",12.92,58.22,58.69,59.39,58.22,20.24,20.24,18.98,0.335,17.58,17.87,16.9,4.22,3.96,268.9,6.57,6.138,0.7948599,7.253,0.005510379,0.009117664,2.5E-07
"2018-09-19 19:55:00",8115,"CKVY",12.93,58.46,58.55,59.02,58.03,21.03,21.1,19.32,0.352,17.39,18.85,16.81,4.498,4.406,278.1,8.45,5.918,0.3461134,7.252,0.005510379,0.009117664,2.5E-07
"2018-09-19 20:00:00",8116,"CKVY",12.92,56.88,57.66,58.53,56.82,23.88,24.46,20.79,0.377,20.31,21.5,18.39,4.159,4.431,310.6,21.47,5.48,0.1122147,7.251,0.008022038,0.01217162,2.5E-07
"2018-09-19 20:05:00",8117,"CKVY",12.92,56.33,56.33,56.94,56.08,23.09,24.15,23.06,0.358,19.69,20.4,19.01,3.064,3.587,348.1,7.898,2.411,0.01982461,7.251,0.008022038,0.01217162,2.5E-07
"2018-09-19 20:10:00",8118,"CKVY",12.92,56.46,56.4,56.83,56.03,22.79,25.77,22.34,0.354,19.61,21.67,18.55,2.117,2.59,4.206,19.25,3.069,0,7.249,0.008022038,0.01217162,2.5E-07
"2018-09-19 20:15:00",8119,"CKVY",12.9,54.24,55.78,56.83,54.24,27.48,27.48,21.93,0.394,19.89,21.52,18.22,2.078,1.992,319.4,15.21,4.603,0,7.247,0.002288295,0.004522351,2.5E-07
"2018-09-19 20:20:00",8120,"CKVY",12.91,56.34,54.94,56.4,53.62,21.86,27.51,21.86,0.338,19.45,21.46,17.81,2.961,2.535,345.8,10.75,5.918,0,7.246,0.002288295,0.004522351,2.5E-07
"2018-09-19 20:25:00",8121,"CKVY",12.91,57.45,56.72,57.45,56.34,20.76,21.96,20.76,0.335,17.77,18.05,17.45,3.963,3.438,351.9,5.556,6.357,0,7.245,0.002288295,0.004522351,2.5E-07
"2018-09-19 20:30:00",8122,"CKVY",12.91,58.38,57.8,58.38,57.32,19.46,20.83,19.39,0.324,17.08,17.81,16.62,4.126,4.067,337.8,9.41,4.822,0,7.245,0.004699965,0.007807395,2.5E-07
"2018-09-19 20:35:00",8123,"CKVY",12.9,58.33,58.21,58.44,57.77,19.29,20.7,19.29,0.321,17.24,18.05,16.51,3.825,4.002,328.1,10.67,4.822,0,7.245,0.004699965,0.007807395,2.5E-07
"2018-09-19 20:40:00",8124,"CKVY",12.9,57.35,58.51,58.95,57.35,20.67,20.67,19.02,0.332,17.03,17.73,16.44,3.172,3.419,343,21.31,4.165,0,7.245,0.004699965,0.007807395,2.5E-07
"2018-09-19 20:45:00",8125,"CKVY",12.9,56.92,56.7,57.42,55.63,20.98,21.94,20.5,0.332,17.43,17.82,17.1,3.928,3.519,4.317,4.516,7.672,0,7.245,0.006062143,0.009689958,2.5E-07
"2018-09-19 20:50:00",8126,"CKVY",12.9,57.54,57.24,57.73,56.74,20.74,21.39,20.29,0.335,17.45,17.98,16.84,4.954,4.469,10.73,7.081,8.99,0,7.246,0.006062143,0.009689958,2.5E-07
"2018-09-19 20:55:00",8127,"CKVY",12.89,56.56,56.7,57.6,56.37,21.18,22.42,20.74,0.331,17.74,18.66,17.02,4.886,5.162,7.581,23.37,5.699,0,7.246,0.006062143,0.009689958,2.5E-07
"2018-09-19 21:00:00",8128,"CKVY",12.89,47.98,54.58,56.62,47.98,37.84,37.84,21.15,0.431,19.46,23.56,17.2,3.919,4.227,80.4,75.53,7.234,0,7.246,0.008478378,0.01250792,2.5E-07
"2018-09-19 21:05:00",8129,"CKVY",12.89,45.58,45.94,47.98,44.71,39.38,41.34,37.91,0.409,23.01,23.7,21.96,3.464,3.623,168.3,12.43,6.357,0,7.246,0.008478378,0.01250792,2.5E-07
"2018-09-19 21:10:00",8130,"CKVY",12.89,47,46.64,47.19,45.45,35.17,39.35,34.21,0.386,21.16,22.24,20.3,3.873,3.585,165.8,27.15,5.042,0,7.243,0.008478378,0.01250792,2.5E-07
"2018-09-19 21:15:00",8131,"CKVY",12.89,44.54,45.73,47,44.54,41.38,41.38,34.86,0.413,21.51,22.58,20.05,3.495,3.88,261.7,41.45,3.726,0,7.241,0.002904313,0.004722497,2.5E-07
"2018-09-19 21:20:00",8132,"CKVY",12.88,45.41,44.53,45.48,44.11,39.09,41.69,39.05,0.404,22.09,22.65,21.64,2.685,3.094,313.1,9.47,3.507,0,7.24,0.002904313,0.004722497,2.5E-07
"2018-09-19 21:25:00",8133,"CKVY",12.89,47.39,46.71,47.7,45.29,34.42,39.36,33.53,0.383,20.87,22.2,19.89,2.575,2.464,278.7,10.83,5.918,0,7.239,0.002904313,0.004722497,2.5E-07
"2018-09-19 21:30:00",8134,"CKVY",12.89,48.94,47.82,49.61,45.91,32.37,38.54,29.86,0.382,20.73,22.41,18.83,3.564,3.112,297.3,13.61,6.795,0,7.238,0.001254131,0.002627159,2.5E-07
"2018-09-19 21:35:00",8135,"CKVY",12.88,46.4,47.68,49,46.34,38.68,39.16,32.37,0.415,22.04,23.11,20.65,4.07,3.849,294.2,10.25,6.357,0,7.237,0.001254131,0.002627159,2.5E-07
"2018-09-19 21:40:00",8136,"CKVY",12.88,50.6,47.94,50.91,45.42,29.9,42.83,28.05,0.375,21.15,24.25,18.67,4.453,4.378,299.9,17.71,6.576,0,7.238,0.001254131,0.002627159,2.5E-07
"2018-09-19 21:45:00",8137,"CKVY",12.88,49.68,49.82,50.54,49.37,28.32,31.48,28.12,0.343,19.34,20.86,18.18,4.019,4.24,344.5,18.75,4.603,0,7.238,0.004668797,0.00709301,2.5E-07
"2018-09-19 21:50:00",8138,"CKVY",12.88,50.37,50.35,50.68,49.62,28.94,28.94,27.16,0.36,18.3,19.28,17.94,3.905,3.907,3.766,15.29,5.261,0,7.238,0.004668797,0.00709301,2.5E-07
"2018-09-19 21:55:00",8139,"CKVY",12.87,49.07,49.4,50.43,48.89,30.45,30.76,28.91,0.361,19.42,19.84,18.99,3.597,3.771,7.981,10.77,5.48,0,7.239,0.004668797,0.00709301,2.5E-07
"2018-09-19 22:00:00",8140,"CKVY",12.87,49.14,49.27,49.51,48.95,29.97,30.45,29.43,0.356,19.08,19.34,18.81,3.241,3.429,356.7,8.39,3.726,0,7.24,0.004235298,0.006705902,2.5E-07
"2018-09-19 22:05:00",8141,"CKVY",12.87,50.07,49.6,50.07,49.14,29.5,30.32,29.46,0.363,19.39,19.81,19,3.054,3.116,350.2,2.513,4.165,0,7.241,0.004235298,0.006705902,2.5E-07
"2018-09-19 22:10:00",8142,"CKVY",12.87,49.27,49.95,50.63,49.21,30.29,30.39,28.85,0.362,19.55,19.93,19.19,2.933,2.962,340.7,12.81,4.384,0,7.24,0.004235298,0.006705902,2.5E-07
"2018-09-19 22:15:00",8143,"CKVY",12.86,48.9,48.85,49.34,48.47,28.74,30.29,28.71,0.339,18.51,19.41,17.8,3.449,3.159,4.97,8.98,5.918,0,7.241,0.002519756,0.004491579,2.5E-07
"2018-09-19 22:20:00",8144,"CKVY",12.87,49.27,48.86,49.46,48.41,28.67,29.91,28.33,0.342,18.06,18.45,17.6,3.813,3.675,16.16,7.462,5.48,0,7.241,0.002519756,0.004491579,2.5E-07
"2018-09-19 22:25:00",8145,"CKVY",12.86,50.14,49.39,50.14,48.78,27.71,29.29,27.58,0.342,17.83,18.41,17.53,4.056,3.888,1.502,10.09,6.138,0,7.241,0.002519756,0.004491579,2.5E-07
"2018-09-19 22:30:00",8146,"CKVY",12.86,50.76,50.53,50.94,50.08,26.82,27.75,26.82,0.339,17.99,18.31,17.74,4.292,4.192,9.74,7.576,6.138,0,7.242,0.004884963,0.00753014,2.5E-07
"2018-09-19 22:35:00",8147,"CKVY",12.86,50.94,50.7,51.13,50.26,27.17,28.16,26.72,0.345,18.28,18.76,17.78,4.624,4.458,14.93,8.15,7.672,0,7.244,0.004884963,0.00753014,2.5E-07
"2018-09-19 22:40:00",8148,"CKVY",12.85,53.9,52.3,54.03,50.88,24.87,27.3,24.87,0.352,18.63,19.01,18.24,5.299,4.967,360,11.95,8.77,0,7.245,0.004884963,0.00753014,2.5E-07
"2018-09-19 22:45:00",8149,"CKVY",12.85,51.99,53.35,54.28,51.87,27.03,27.06,24.76,0.357,19.09,19.33,18.9,5.346,5.344,5.734,14.43,7.234,0,7.247,0.007814663,0.01124738,2.5E-07
"2018-09-19 22:50:00",8150,"CKVY",12.85,51.75,51.66,51.93,51.31,27.1,27.61,26.86,0.355,18.92,19.31,18.7,4.884,5.082,358.6,16.3,5.699,0,7.248,0.007814663,0.01124738,2.5E-07
"2018-09-19 22:55:00",8151,"CKVY",12.85,51.13,51.29,51.75,51.01,27.61,28.06,27.1,0.353,19.04,19.43,18.75,3.863,4.471,24.43,16.72,5.261,0,7.25,0.007814663,0.01124738,2.5E-07
"2018-09-19 23:00:00",8152,"CKVY",12.84,52.79,52.3,53.29,51,26.55,27.92,25.79,0.361,19.06,19.55,18.69,3.555,3.661,33.72,17.74,6.576,0,7.25,0.006461563,0.009599629,2.5E-07
"2018-09-19 23:05:00",8153,"CKVY",12.85,51.75,52.13,52.86,51.56,27.44,27.61,26.51,0.359,19.24,19.66,18.83,3.383,3.525,28.06,12.34,5.48,0,7.25,0.006461563,0.009599629,2.5E-07
"2018-09-19 23:10:00",8154,"CKVY",12.84,51.93,51.58,52.18,51.07,27.99,28.95,27.41,0.369,19.72,20.07,19.09,3.596,3.378,22.83,9.96,5.699,0,7.25,0.006461563,0.009599629,2.5E-07
"2018-09-19 23:15:00",8155,"CKVY",12.84,52.24,52.32,52.74,51.87,27.54,28.3,27.3,0.367,20,20.39,19.64,3.754,3.77,20.9,8.13,7.672,0,7.251,0.004268463,0.006897965,2.5E-07
"2018-09-19 23:20:00",8156,"CKVY",12.84,51.38,51.72,52.37,51.38,28.27,28.27,27.51,0.365,19.6,19.94,19.4,3.933,3.816,358.8,8.54,5.042,0,7.252,0.004268463,0.006897965,2.5E-07
"2018-09-19 23:25:00",8157,"CKVY",12.83,51.39,51.28,51.57,51.01,28.13,28.47,27.92,0.363,19.52,19.74,19.27,3.528,3.799,354,7.424,3.946,0,7.252,0.004268463,0.006897965,2.5E-07
"2018-09-19 23:30:00",8158,"CKVY",12.83,49.47,50.61,51.39,49.41,30.12,30.12,28.06,0.362,19.4,19.62,19.19,3.38,3.336,350.2,4.602,4.822,0,7.252,0.004366042,0.006967394,2.5E-07
"2018-09-19 23:35:00",8159,"CKVY",12.84,48.8,48.9,49.54,48.36,32.18,32.35,30.15,0.377,20,20.44,19.4,3.479,3.432,12.79,5.787,5.48,0,7.251,0.004366042,0.006967394,2.5E-07
"2018-09-19 23:40:00",8160,"CKVY",12.84,48.92,48.88,49.1,48.55,31.84,32.52,31.77,0.375,20.44,20.68,20.19,3.663,3.607,26.38,2.935,4.603,0,7.251,0.004366042,0.006967394,2.5E-07
"2018-09-19 23:45:00",8161,"CKVY",12.83,48.61,49.04,49.54,48.61,35.88,35.88,30.94,0.418,20.31,22.8,19.85,2.954,3.323,336.8,33.92,3.288,0,7.249,0.00326266,0.005397438,2.5E-07
"2018-09-19 23:50:00",8162,"CKVY",12.83,43.12,44.36,48.55,42.56,43.33,43.67,35.99,0.41,22.69,23.86,21.86,2.636,2.749,199.1,48.86,5.699,0,7.248,0.00326266,0.005397438,2.5E-07
"2018-09-19 23:55:00",8163,"CKVY",12.83,40.04,41.77,43.18,40.04,52.15,52.73,43.4,0.438,23.24,24.3,22.37,2.818,2.657,212.8,24.82,4.822,0,7.247,0.00326266,0.005397438,2.5E-07
"2018-09-20 00:00:00",8164,"CKVY",12.83,43.31,41.26,43.31,40.04,41.72,52.15,41.72,0.398,22.76,24.02,21.58,2.568,2.757,199.6,19.73,2.63,0,7.244,1.887723E-05,0.0007902169,2.5E-07
"2018-09-20 00:05:00",8165,"CKVY",12.81,42.39,43.74,44.18,42.39,46.25,46.25,40.97,0.425,22.03,23.32,21.52,1.939,2.209,282.3,53.4,3.288,0,7.243,1.887723E-05,0.0007902169,2.5E-07
"2018-09-20 00:10:00",8166,"CKVY",12.82,40.1,40.41,42.39,39.79,50.88,52.15,46.29,0.428,23.48,24,23.17,1.814,1.856,258.6,16.18,4.603,0,7.243,1.887723E-05,0.0007902169,2.5E-07
"2018-09-20 00:15:00",8167,"CKVY",12.82,43.38,40.68,43.38,39.73,42.96,51.19,42.96,0.41,22.99,23.51,22.28,1.989,1.78,249.4,16.3,3.507,0,7.242,-0.001837418,-0.001851833,2.5E-07
"2018-09-20 00:20:00",8168,"CKVY",12.82,43.01,44.31,45.48,43.01,42.37,42.96,38.57,0.399,21.79,22.45,21.47,2.229,2.28,250.9,25.31,4.165,0,7.24,-0.001837418,-0.001851833,2.5E-07
"2018-09-20 00:25:00",8169,"CKVY",12.81,41.09,41.8,43.01,41.03,45.33,45.33,42.34,0.397,21.62,21.8,21.34,1.81,1.99,179.2,62.17,3.288,0,7.242,-0.001837418,-0.001851833,2.5E-07
"2018-09-20 00:30:00",8170,"CKVY",12.81,41.77,41.08,41.83,40.78,44.74,46.08,44.74,0.402,21.68,21.96,21.45,1.598,1.748,27.39,72.67,3.069,0,7.241,-0.001511451,-0.001348572,2.5E-07
"2018-09-20 00:35:00",8171,"CKVY",12.81,42.14,42.31,42.58,41.71,46.08,46.8,44.06,0.42,22.38,23.38,21.77,1.308,1.383,98.2,27.76,3.069,0,7.242,-0.001511451,-0.001348572,2.5E-07
"2018-09-20 00:40:00",8172,"CKVY",12.81,43.13,42.91,43.26,42.14,43.92,45.98,43.23,0.416,22.48,22.91,22.14,1.163,1.314,17.14,15.76,2.85,0,7.241,-0.001511451,-0.001348572,2.5E-07
"2018-09-20 00:45:00",8173,"CKVY",12.81,43.63,43.19,43.69,42.76,43.37,45.7,43.23,0.418,22.79,23.46,22.4,1.24,1.302,17.09,24.84,3.069,0,7.241,-0.003494346,-0.004376791,2.5E-07
"2018-09-20 00:50:00",8174,"CKVY",12.8,43.75,43.45,43.75,43.07,43.68,45.67,43.1,0.423,23.14,24.03,22.59,1.33,1.282,52.09,14.79,2.63,0,7.242,-0.003494346,-0.004376791,2.5E-07
"2018-09-20 00:55:00",8175,"CKVY",12.8,43.38,43.61,43.87,43.32,46.19,47.97,43.44,0.441,23.61,25.19,22.74,1.161,1.178,59.79,19.09,1.754,0,7.242,-0.003494346,-0.004376791,2.5E-07
"2018-09-20 01:00:00",8176,"CKVY",12.79,42.89,43.06,43.44,42.77,48.39,48.39,46.12,0.454,24.22,24.78,23.77,1.356,1.246,61.94,24.9,3.507,0,7.242,-0.003877367,-0.004989271,2.5E-07
"2018-09-20 01:05:00",8177,"CKVY",12.79,38.45,39.32,42.89,38.08,55.87,57.24,48.11,0.441,23.94,25.48,22.85,2.039,1.782,174,28.06,6.795,0,7.242,-0.003877367,-0.004989271,2.5E-07
"2018-09-20 01:10:00",8178,"CKVY",12.79,37.89,38.15,39.31,36.84,55.87,59.71,53.74,0.431,23.92,24.25,23.52,2.892,2.437,204.3,16.17,5.918,0,7.241,-0.003877367,-0.004989271,2.5E-07
"2018-09-20 01:15:00",8179,"CKVY",12.79,38.63,38.38,38.7,37.77,48.87,55.8,48.87,0.389,22.14,23.43,20.95,3.526,3.193,200.4,10.52,6.138,0,7.241,-0.001115618,-0.0008824341,2.5E-07
"2018-09-20 01:20:00",8180,"CKVY",12.79,39.94,39.45,40.06,38.57,44.41,48.9,44.41,0.371,20.5,21.12,20.01,3.38,3.381,195.9,16.16,5.48,0,7.241,-0.001115618,-0.0008824341,2.5E-07
"2018-09-20 01:25:00",8181,"CKVY",12.79,35.8,38.27,40.18,35.8,55.53,55.53,43.86,0.395,21.33,22.15,19.85,3.599,3.544,102.5,27.35,6.138,0,7.24,-0.001115618,-0.0008824341,2.5E-07
"2018-09-20 01:30:00",8182,"CKVY",12.78,35.31,35.21,35.86,34.88,56.84,58.69,55.6,0.396,21.61,22.24,21.24,4.074,3.756,83.8,5.008,7.014,0,7.241,0.0008914981,0.001776174,2.5E-07
"2018-09-20 01:35:00",8183,"CKVY",12.78,36.36,35.72,36.49,35.13,54.13,56.84,54.13,0.394,21.64,22.09,21.22,4.905,4.479,83.1,5.769,7.014,0,7.24,0.0008914981,0.001776174,2.5E-07
"2018-09-20 01:40:00",8184,"CKVY",12.78,37.97,37.28,37.97,36.36,51.9,54.09,50.8,0.402,21.37,21.87,21,4.862,4.972,88.5,9.57,5.699,0,7.24,0.0008914981,0.001776174,2.5E-07
"2018-09-20 01:45:00",8185,"CKVY",12.78,38.65,38.32,38.77,37.78,50.25,52.27,50.25,0.4,21.85,22.15,21.6,4.474,4.694,89,5.278,5.48,0,7.24,0.002031028,0.003105389,2.5E-07
"2018-09-20 01:50:00",8186,"CKVY",12.78,39.08,38.68,39.2,38.4,46.44,50.28,46.44,0.376,20.85,21.75,20.28,3.935,4.202,87.7,4.547,5.042,0,7.24,0.002031028,0.003105389,2.5E-07
"2018-09-20 01:55:00",8187,"CKVY",12.77,38.09,39.03,39.7,38.09,52.03,52.31,45.51,0.405,21.16,22.47,20.16,3.179,3.552,125,41.02,4.603,0,7.24,0.002031028,0.003105389,2.5E-07
"2018-09-20 02:00:00",8188,"CKVY",12.77,34.14,35.68,38.09,34.14,59.76,59.76,51.96,0.398,21.63,22.05,21.34,3.079,3.136,215.2,8.05,5.699,0,7.241,0.001005096,0.001922468,2.5E-07
"2018-09-20 02:05:00",8189,"CKVY",12.75,33.89,33.35,34.2,32.84,59,62.26,59,0.389,21.3,21.66,20.96,2.863,2.995,218.1,7.614,4.603,0,7.241,0.001005096,0.001922468,2.5E-07
"2018-09-20 02:10:00",8190,"CKVY",12.76,34.02,33.85,34.2,33.4,59.17,61.44,58.25,0.392,21.33,21.85,20.94,3.3,3.024,252.1,8.83,4.165,0,7.24,0.001005096,0.001922468,2.5E-07
"2018-09-20 02:15:00",8191,"CKVY",12.76,35.13,34.58,35.37,34.02,55.12,59.14,54.33,0.382,20.87,21.4,20.15,3.025,3.251,207.5,38.9,4.603,0,7.239,-0.0005097946,-0.0001509523,2.5E-07
"2018-09-20 02:20:00",8192,"CKVY",12.75,35.19,34.8,35.44,34.39,58.66,58.66,55.12,0.407,20.75,22.17,20.32,2.556,2.693,105.5,38.72,3.726,0,7.239,-0.0005097946,-0.0001509523,2.5E-07
"2018-09-20 02:25:00",8193,"CKVY",12.75,32.72,34.15,35.13,32.72,59.69,59.69,57.32,0.375,21.04,22.15,20.2,1.982,2.305,85.9,17.46,2.63,0,7.239,-0.0005097946,-0.0001509523,2.5E-07
"2018-09-20 02:30:00",8194,"CKVY",12.75,30.93,31.69,32.78,30.8,69.51,69.51,59.76,0.406,20.7,22.13,20.24,1.509,1.626,122.8,18.65,2.63,0,7.238,-0.001748549,-0.001857434,2.5E-07
"2018-09-20 02:35:00",8195,"CKVY",12.75,31.18,31.03,31.3,30.75,73.46,74.14,69.47,0.434,23.16,23.72,22.05,1.735,1.704,123.5,3.409,3.069,0,7.239,-0.001748549,-0.001857434,2.5E-07
"2018-09-20 02:40:00",8196,"CKVY",12.74,30.69,31.01,31.37,30.57,72.88,74.6,72.57,0.422,23.54,23.74,23.03,1.909,1.796,143.3,17.07,2.63,0,7.238,-0.001748549,-0.001857434,2.5E-07
"2018-09-20 02:45:00",8197,"CKVY",12.74,32.05,31.57,32.18,30.69,68.25,72.88,68.25,0.418,22.87,23.16,22.56,1.711,1.83,351.2,95.9,1.973,0,7.238,-0.002945611,-0.003664996,2.5E-07
"2018-09-20 02:50:00",8198,"CKVY",12.74,31.93,32.04,32.24,31.74,67.29,69.69,67.29,0.41,22.77,23.15,22.28,1.516,1.599,280,17.38,2.411,0,7.237,-0.002945611,-0.003664996,2.5E-07
"2018-09-20 02:55:00",8199,"CKVY",12.73,32.93,32.34,32.99,31.81,63.07,67.36,63.07,0.4,22.26,22.68,21.74,1.449,1.481,297.3,18.13,2.63,0,7.237,-0.002945611,-0.003664996,2.5E-07
"2018-09-20 03:00:00",8200,"CKVY",12.73,33.92,33.64,34.1,32.93,60.43,63.14,59.19,0.399,21.55,22.15,21.01,1.218,1.36,316.8,2.021,0.877,0,7.238,-0.00321965,-0.004097954,2.5E-07
"2018-09-20 03:05:00",8201,"CKVY",12.73,32.31,33.88,34.53,32.31,66.85,66.85,58.09,0.413,21.57,22.53,20.85,1.157,1.104,126,39.15,3.507,0,7.238,-0.00321965,-0.004097954,2.5E-07
"2018-09-20 03:10:00",8202,"CKVY",12.72,30.89,31.22,32.31,30.83,73.61,73.72,66.82,0.43,23.25,23.54,22.52,1.338,1.268,144.9,3.145,3.507,0,7.238,-0.00321965,-0.004097954,2.5E-07
"2018-09-20 03:15:00",8203,"CKVY",12.72,32.62,31.47,32.68,30.83,64.76,73.61,64.69,0.405,22.79,23.51,21.95,1.771,1.553,177.2,24.45,1.973,0,7.239,-0.003569812,-0.004675081,2.5E-07
"2018-09-20 03:20:00",8204,"CKVY",12.72,32.87,32.91,33.05,32.49,63.25,64.69,63.25,0.4,21.93,22.11,21.71,1.281,1.645,208.8,1.078,1.315,0,7.239,-0.003569812,-0.004675081,2.5E-07
"2018-09-20 03:25:00",8205,"CKVY",12.72,32.5,32.77,32.93,32.5,66.99,67.03,62.97,0.418,21.98,22.93,21.55,0.636,0.886,208.3,0.115,1.315,0,7.239,-0.003569812,-0.004675081,2.5E-07
"2018-09-20 03:30:00",8206,"CKVY",12.7,34.05,33.31,34.17,32.5,59.27,67.03,58.51,0.393,21.79,22.84,20.89,0.448,0.565,336.7,63.42,1.973,0,7.24,-0.004068838,-0.005514176,2.5E-07
"2018-09-20 03:35:00",8207,"CKVY",12.7,34.05,34.04,34.17,33.87,59.99,60.03,58.79,0.398,21.34,21.69,21.09,0.368,0.376,355,0.077,0,0,7.241,-0.004068838,-0.005514176,2.5E-07
"2018-09-20 03:40:00",8208,"CKVY",12.7,33.93,33.97,34.3,33.68,62.84,63.98,59.37,0.415,21.97,22.98,21.47,0.641,0.495,61.86,57.28,2.192,0,7.241,-0.004068838,-0.005514176,2.5E-07
"2018-09-20 03:45:00",8209,"CKVY",12.69,33.06,33.38,33.93,32.94,64.97,64.97,61.98,0.414,22.33,23.1,21.35,0.875,0.663,129.5,25.97,2.85,0,7.242,-0.005384598,-0.007894562,2.5E-07
"2018-09-20 03:50:00",8210,"CKVY",12.69,31.64,32.62,33.19,31.58,70.23,70.23,61.95,0.423,22.2,23.55,21.31,1.704,1.319,157.2,14.47,3.726,0,7.241,-0.005384598,-0.007894562,2.5E-07
"2018-09-20 03:55:00",8211,"CKVY",12.69,29.11,30.37,31.64,29.05,73.32,73.32,70.26,0.398,22.35,23.35,21.57,2.245,2.054,136.5,8.39,3.726,0,7.243,-0.005384598,-0.007894562,2.5E-07
"2018-09-20 04:00:00",8212,"CKVY",12.68,28.49,28.57,29.11,28.37,75.65,75.65,73.35,0.401,21.65,21.78,21.52,2.227,2.318,125.6,5.416,2.63,0,7.243,-0.002656924,-0.003232897,2.5E-07
"2018-09-20 04:05:00",8213,"CKVY",12.68,28.92,28.64,28.98,28.37,74.66,76.96,74.59,0.402,22.08,22.43,21.71,2.198,2.178,101.9,10.4,3.288,0,7.243,-0.002656924,-0.003232897,2.5E-07
"2018-09-20 04:10:00",8214,"CKVY",12.68,29.23,29.57,30.1,28.8,72.67,74.59,69.85,0.397,21.68,22.08,21.1,2.191,2.181,112.4,11.11,3.288,0,7.241,-0.002656924,-0.003232897,2.5E-07
"2018-09-20 04:15:00",8215,"CKVY",12.67,29.73,29.55,29.92,28.98,71.98,73.7,71.85,0.401,21.8,22.07,21.45,2.216,2.261,106.6,26.8,3.069,0,7.241,-0.002361635,-0.002793976,2.5E-07
"2018-09-20 04:20:00",8216,"CKVY",12.67,29.98,28.97,29.98,28.18,71.23,75.14,71.23,0.401,21.53,22.02,20.83,2.289,2.312,198.1,16.75,4.603,0,7.242,-0.002361635,-0.002793976,2.5E-07
"2018-09-20 04:25:00",8217,"CKVY",12.66,28.81,28.8,30.1,28,74.74,76.35,69.93,0.401,21.48,21.96,20.84,2.025,2.167,227.3,52.6,3.726,0,7.242,-0.002361635,-0.002793976,2.5E-07
"2018-09-20 04:30:00",8218,"CKVY",12.66,27.39,28.29,29.37,27.39,76.9,76.94,72.88,0.389,21.36,22.03,21.01,2.169,2.008,249.8,18.7,3.507,0,7.242,-0.002400986,-0.002859111,2.5E-07
"2018-09-20 04:35:00",8219,"CKVY",12.66,29,28.38,29.98,27.2,72.02,77.14,69.38,0.389,21.16,21.8,20.9,2.215,2.125,266.2,11.6,6.576,0,7.242,-0.002400986,-0.002859111,2.5E-07
"2018-09-20 04:40:00",8220,"CKVY",12.65,28.87,28.79,29,28.62,72.37,72.99,72.06,0.389,21.13,21.31,20.89,2.203,2.213,305.7,14.84,2.63,0,7.243,-0.002400986,-0.002859111,2.5E-07
"2018-09-20 04:45:00",8221,"CKVY",12.65,29.37,29.07,29.37,28.75,70.75,72.33,70.72,0.388,21.12,21.28,20.91,1.965,2.108,333.2,10.01,2.411,0,7.243,-0.002358421,-0.002798181,2.5E-07
"2018-09-20 04:50:00",8222,"CKVY",12.64,30.73,30.21,30.85,29.3,65.95,70.72,65.4,0.383,20.79,21.1,20.47,1.448,1.69,352.2,20.6,1.973,0,7.243,-0.002358421,-0.002798181,2.5E-07
"2018-09-20 04:55:00",8223,"CKVY",12.64,30.11,30.21,30.73,29.86,69.38,69.76,66.01,0.392,20.98,21.4,20.38,1.323,1.36,34.69,8.75,2.192,0,7.245,-0.002358421,-0.002798181,2.5E-07
"2018-09-20 05:00:00",8224,"CKVY",12.64,30.17,29.92,30.23,29.55,71.37,71.41,68.01,0.405,21.22,22.04,20.64,1.091,1.202,168.3,38.86,2.192,0,7.244,-0.003261338,-0.004204391,2.5E-07
"2018-09-20 05:05:00",8225,"CKVY",12.63,29.49,30.05,30.36,29.37,73.67,73.67,70.89,0.406,22.03,22.44,21.55,1.11,1.07,107.5,24.61,2.63,0,7.245,-0.003261338,-0.004204391,2.5E-07
"2018-09-20 05:10:00",8226,"CKVY",12.63,31.59,30,31.59,29.24,67.11,74.39,67.11,0.403,21.99,22.4,21.63,1.399,1.28,67.65,14.3,3.507,0,7.245,-0.003261338,-0.004204391,2.5E-07
"2018-09-20 05:15:00",8227,"CKVY",12.63,31.72,31.78,31.96,31.53,66.77,67.08,64.75,0.403,21.62,22.03,21.22,1.673,1.523,59.88,10.79,1.973,0,7.246,-0.00355184,-0.004671664,2.5E-07
"2018-09-20 05:20:00",8228,"CKVY",12.61,31.54,31.81,31.97,31.48,66.19,67.84,65.89,0.397,22.16,22.47,21.44,1.402,1.597,44.78,10.23,1.315,0,7.246,-0.00355184,-0.004671664,2.5E-07
"2018-09-20 05:25:00",8229,"CKVY",12.62,30,30.75,31.54,30,73.03,73.72,66.13,0.411,22.27,23.12,21.45,0.663,1.016,57.39,0.052,1.096,0,7.247,-0.00355184,-0.004671664,2.5E-07
"2018-09-20 05:30:00",8230,"CKVY",12.62,29.5,29.68,30.12,29.44,71.18,76.26,71.11,0.393,22.43,23.08,21.3,0.412,0.495,151.6,72.23,1.534,0,7.247,-0.004030145,-0.005489167,2.5E-07
"2018-09-20 05:35:00",8231,"CKVY",12.6,31.23,30.5,31.48,29.44,66.54,72.55,66.54,0.394,22.14,22.75,21.26,0.519,0.44,218.6,34.27,3.288,0,7.246,-0.004030145,-0.005489167,2.5E-07
"2018-09-20 05:40:00",8232,"CKVY",12.6,29.01,29.82,31.23,29.01,72.14,72.14,66.44,0.39,21.27,21.53,20.94,0.997,0.786,214.1,6.362,3.288,0,7.247,-0.004030145,-0.005489167,2.5E-07
"2018-09-20 05:45:00",8233,"CKVY",12.6,28.02,28.48,29.07,28.02,78.94,79.04,72.14,0.41,21.99,22.48,21.04,1.572,1.334,220.1,5.85,3.069,0,7.247,-0.004296869,-0.006002452,2.5E-07
"2018-09-20 05:50:00",8234,"CKVY",12.6,27.46,27.66,28.08,27.4,78.25,78.98,77.95,0.397,21.85,22.39,21.45,1.624,1.691,168.3,20.99,2.192,0,7.247,-0.004296869,-0.006002452,2.5E-07
"2018-09-20 05:55:00",8235,"CKVY",12.59,27.46,27.43,27.52,27.28,76.57,78.8,75.09,0.389,21.02,21.81,20.48,1.455,1.545,141.2,51.75,4.165,0,7.248,-0.004296869,-0.006002452,2.5E-07
"2018-09-20 06:00:00",8236,"CKVY",12.59,28.33,27.72,28.33,27.4,74.54,77.05,74.48,0.392,21.13,21.39,20.96,0.8,1.081,184.7,70,1.315,0,7.248,-0.003327165,-0.00433239,0.0004949682
"2018-09-20 06:05:00",8237,"CKVY",12.59,28.51,28.57,28.76,28.2,71.04,74.82,70.9,0.377,20.75,21.46,20.3,1.128,0.964,225.5,2.715,3.288,0,7.247,-0.003327165,-0.00433239,0.0004949682
"2018-09-20 06:10:00",8238,"CKVY",12.58,28.27,28.4,28.58,28.2,71.45,71.97,70.94,0.375,20.33,20.54,20.14,0.798,0.916,249.2,22.85,0.877,0,7.248,-0.003327165,-0.00433239,0.0004949682
"2018-09-20 06:15:00",8239,"CKVY",12.58,28.39,28.29,28.45,28.14,70.98,72.28,70.98,0.374,20.26,20.53,20.08,0.661,0.77,249.9,14.65,0.219,0,7.248,-0.004109403,-0.005703415,0.005357913
"2018-09-20 06:20:00",8240,"CKVY",12.58,27.65,28.43,28.7,27.65,73.76,74.41,70.32,0.377,20.88,21.57,19.97,0.398,0.46,61.59,38.89,2.192,0,7.248,-0.004109403,-0.005703415,0.005357913
"2018-09-20 06:25:00",8241,"CKVY",12.58,27.53,27.11,27.71,26.67,77.72,78.06,73.52,0.396,20.66,21.55,20.05,0.984,0.627,64.42,24.95,3.069,0,7.249,-0.004109403,-0.005703415,0.005357913
"2018-09-20 06:30:00",8242,"CKVY",12.57,27.53,27.48,27.66,27.29,77.89,78.4,76.34,0.397,21.29,21.7,20.97,1.281,1.128,23.06,11.71,1.754,0,7.249,0.0008583333,0.001425744,0.01544345
"2018-09-20 06:35:00",8243,"CKVY",12.57,28.96,28.45,29.02,27.47,72.74,77.82,72.7,0.393,21.45,21.79,21.12,1.236,1.286,18.68,7.103,1.754,0,7.248,0.0008583333,0.001425744,0.01544345
"2018-09-20 06:40:00",8244,"CKVY",12.57,28.65,28.91,29.2,28.65,73.01,73.05,71.67,0.389,21.11,21.37,20.85,0.769,1.038,21.12,5.522,1.315,0,7.25,0.0008583333,0.001425744,0.01544345
"2018-09-20 06:45:00",8245,"CKVY",12.57,28.03,28.66,28.9,28.03,77.58,78.61,72.98,0.403,21.7,22.61,21.09,0.885,0.848,72.78,30.15,2.192,0,7.25,0.001250814,0.002116231,0.03689492
"2018-09-20 06:50:00",8246,"CKVY",12.56,27.41,27.74,28.09,27.41,79.03,79.1,76.86,0.4,21.76,22.09,21.36,0.676,0.716,104.9,5.977,1.754,0.0002551983,7.25,0.001250814,0.002116231,0.03689492
"2018-09-20 06:55:00",8247,"CKVY",12.57,26.67,27.15,27.54,26.67,78.27,80,77.93,0.385,21.51,21.95,20.82,0.626,0.676,178.2,60.85,1.096,0.04547469,7.249,0.001250814,0.002116231,0.03689492
"2018-09-20 07:00:00",8248,"CKVY",12.56,25.31,26.28,26.8,25.31,79.79,79.79,78.2,0.371,20.57,21.06,19.76,0.607,0.499,222.8,5.885,3.069,0.1992662,7.25,0.0007005422,0.001125409,0.07306692
"2018-09-20 07:05:00",8249,"CKVY",12.56,25.19,25.27,25.56,24.94,82.2,83,79.86,0.38,20.44,21.05,19.8,1.108,0.899,225.4,18.17,4.165,0.5748031,7.25,0.0007005422,0.001125409,0.07306692
"2018-09-20 07:10:00",8250,"CKVY",12.56,24.82,25.42,25.81,24.82,82.7,84.8,82.3,0.376,21.03,21.87,20.28,1.642,1.44,227.7,17.44,3.726,1.343794,7.25,0.0007005422,0.001125409,0.07306692
"2018-09-20 07:15:00",8251,"CKVY",12.56,24.51,24.57,24.82,24.33,85.8,85.8,82.7,0.385,20.38,20.86,20.15,1.373,1.573,251.5,17.87,2.63,2.917993,7.25,0.001302778,0.001958074,0.1155169
"2018-09-20 07:20:00",8252,"CKVY",12.57,24.7,24.69,25.07,24.39,83.7,86.7,83.1,0.379,20.85,21.18,20.36,1.349,1.405,203.1,69.71,3.288,5.390431,7.25,0.001302778,0.001958074,0.1155169
"2018-09-20 07:25:00",8253,"CKVY",12.57,25.81,25.21,25.81,24.7,82.6,85.3,82.6,0.391,21.09,21.32,20.51,1.116,1.179,344.3,10.98,1.973,8.474499,7.25,0.001302778,0.001958074,0.1155169
"2018-09-20 07:30:00",8254,"CKVY",12.58,27.11,26.49,27.23,25.75,78.31,82.5,78.31,0.392,21.32,21.68,21.11,1.439,1.274,303.9,15.27,2.85,11.65687,7.25,0.002150833,0.002848565,0.1601368
"2018-09-20 07:35:00",8255,"CKVY",12.6,27.67,27.69,27.92,27.17,76.49,78.31,74.57,0.392,21.17,21.63,20.75,1.955,1.586,357,59.06,6.795,18.34722,7.252,0.002150833,0.002848565,0.1601368
"2018-09-20 07:40:00",8256,"CKVY",12.61,30.02,28.94,30.02,27.67,71.48,76.53,71.48,0.403,21.64,21.97,21.25,2.403,2.176,343.1,39.59,4.603,32.46615,7.254,0.002150833,0.002848565,0.1601368
"2018-09-20 07:45:00",8257,"CKVY",12.63,31.32,30.66,31.38,29.9,67.56,71.41,67.56,0.401,21.92,22.27,21.69,2.686,2.562,350.9,48.62,3.507,44.44035,7.256,0.00732877,0.009335252,0.2055956
"2018-09-20 07:50:00",8258,"CKVY",12.65,31.88,32.24,32.68,31.32,68.45,68.45,65.02,0.416,22.18,22.78,21.64,2.303,2.56,8.53,84,4.165,59.00652,7.258,0.00732877,0.009335252,0.2055956
"2018-09-20 07:55:00",8259,"CKVY",12.7,31.07,31.47,31.94,31.01,70.93,70.96,68.52,0.417,22.95,23.26,22.67,2.467,2.32,211.5,58.27,5.48,72.48034,7.261,0.00732877,0.009335252,0.2055956
"2018-09-20 08:00:00",8260,"CKVY",12.83,31.51,30.9,31.63,30.52,69.55,71.89,69.55,0.416,22.56,22.99,22.19,2.92,2.722,179.5,12.43,8.33,91.6358,7.263,0.01188748,0.01484963,0.2508675
"2018-09-20 08:05:00",8261,"CKVY",13.01,31.88,31.53,31.94,31.26,65.95,69.42,65.91,0.401,22.18,22.78,21.69,3.662,3.322,177.9,11.86,8.11,108.0602,7.265,0.01188748,0.01484963,0.2508675
"2018-09-20 08:10:00",8262,"CKVY",13.29,32.62,32.37,32.62,31.88,65.53,67.18,65.53,0.41,22.46,22.78,21.78,3.817,3.812,157,8.93,5.042,121.5939,7.268,0.01188748,0.01484963,0.2508675
"2018-09-20 08:15:00",8263,"CKVY",13.55,32.62,32.87,33.3,32.49,65.88,65.91,64.05,0.413,22.41,22.72,22.12,3.82,3.755,158.3,14.92,5.261,135.2327,7.269,0.01619997,0.02051309,0.2960064
"2018-09-20 08:20:00",8264,"CKVY",13.77,32.8,32.66,32.92,32.37,67.07,68.48,65.84,0.423,23.08,23.52,22.4,3.377,3.568,158.7,10.3,4.603,149.1007,7.271,0.01619997,0.02051309,0.2960064
"2018-09-20 08:25:00",8265,"CKVY",14.05,33.79,33.2,33.85,32.61,64.6,67.07,63.5,0.424,22.99,23.38,22.54,3.157,3.238,165.3,11.8,4.384,163.2057,7.273,0.01619997,0.02051309,0.2960064
"2018-09-20 08:30:00",8266,"CKVY",13.97,34.65,34.13,34.65,33.66,62.67,65.9,62.67,0.426,23.34,23.69,23.09,3.044,3.152,165.7,12.37,4.822,177.3543,7.274,0.01996762,0.02442957,0.3397286
"2018-09-20 08:35:00",8267,"CKVY",13.87,35.58,35.1,35.58,34.53,60.75,62.6,60.06,0.428,23,23.44,22.55,2.982,3.04,173.4,12.93,3.946,191.9671,7.274,0.01996762,0.02442957,0.3397286
"2018-09-20 08:40:00",8268,"CKVY",13.81,37.12,36.39,37.18,35.46,56.69,60.75,56.21,0.425,23.31,23.75,22.8,2.739,2.866,152.6,20.65,3.946,206.7815,7.275,0.01996762,0.02442957,0.3397286
"2018-09-20 08:45:00",8269,"CKVY",13.76,37.55,37.43,37.62,37.06,57.58,58.34,56.73,0.439,23.8,24.3,23.23,2.538,2.606,140.2,15.47,3.946,222.0819,7.279,0.02590941,0.03115685,0.3823343
"2018-09-20 08:50:00",8270,"CKVY",13.73,38.41,38.03,38.47,37.61,54.69,57.89,54.69,0.431,23.93,24.45,23.4,2.566,2.542,136.4,16.24,4.822,237.5983,7.28,0.02590941,0.03115685,0.3823343
"2018-09-20 08:55:00",8271,"CKVY",13.7,39.77,39.19,39.83,38.35,54.55,54.69,53.25,0.453,23.96,24.76,23.3,2.8,2.704,140.2,21.87,4.165,253.4307,7.282,0.02590941,0.03115685,0.3823343
"2018-09-20 09:00:00",8272,"CKVY",13.68,40.88,40.44,40.88,39.71,51.53,54.86,49.47,0.447,24.1,25.09,23,2.776,2.754,145.2,22.23,4.822,269.1442,7.283,0.0325378,0.03869111,0.4230677
"2018-09-20 09:05:00",8273,"CKVY",13.67,42.48,41.75,42.55,40.69,47.03,51.67,45.52,0.434,23.67,24.46,22.45,2.677,2.683,137.9,13.29,4.384,284.4404,7.285,0.0325378,0.03869111,0.4230677
"2018-09-20 09:10:00",8274,"CKVY",13.65,43.09,42.59,43.09,42.23,46.37,47.61,45.07,0.438,23.45,24.16,22.55,3.047,2.839,149.4,14.4,5.918,299.6525,7.286,0.0325378,0.03869111,0.4230677
"2018-09-20 09:15:00",8275,"CKVY",13.65,44.08,43.44,44.14,42.85,45.65,46.61,44.99,0.448,23.95,24.51,23.6,3.587,3.417,143.6,12.24,6.138,314.9298,7.288,0.04074254,0.0489173,0.4624454
"2018-09-20 09:20:00",8276,"CKVY",13.65,44.58,44.36,44.7,43.96,45.68,46.02,43.96,0.457,24.33,24.92,23.89,3.859,3.752,141.7,11.92,5.042,330.3477,7.29,0.04074254,0.0489173,0.4624454
"2018-09-20 09:25:00",8277,"CKVY",13.64,45.99,45.31,45.99,44.45,41.52,45.72,41.52,0.438,24.55,25.2,23.91,3.557,3.711,136.8,17.49,4.603,345.8044,7.291,0.04074254,0.0489173,0.4624454
"2018-09-20 09:30:00",8278,"CKVY",13.64,47.53,46.73,47.65,45.8,39.87,43.13,39.87,0.446,24.73,25.61,23.25,2.989,3.286,121.5,24.9,4.165,361.2453,7.293,0.04921202,0.05970842,0.4989565
"2018-09-20 09:35:00",8279,"CKVY",13.63,48.58,48.05,48.76,47.28,39.05,40.32,38.84,0.454,24.74,25.38,23.92,2.546,2.751,139.5,24.17,3.726,376.7098,7.293,0.04921202,0.05970842,0.4989565
"2018-09-20 09:40:00",8280,"CKVY",13.63,49.38,49.2,49.75,48.39,35.64,39.77,35.27,0.427,24.04,25.17,23.16,2.565,2.577,156,19.01,5.042,391.8598,7.296,0.04921202,0.05970842,0.4989565
"2018-09-20 09:45:00",8281,"CKVY",13.63,50.11,49.76,50.17,49.25,35.37,35.99,34.54,0.436,23.42,23.86,22.99,2.701,2.6,154.5,20.14,5.699,406.8003,7.297,0.05711407,0.06746495,0.533995
"2018-09-20 09:50:00",8282,"CKVY",13.63,50.72,50.68,50.97,50.05,34.99,36.36,33.72,0.441,23.91,24.93,23.3,2.634,2.661,153.8,29.94,3.946,421.6276,7.298,0.05711407,0.06746495,0.533995
"2018-09-20 09:55:00",8283,"CKVY",13.63,51.64,51.24,51.64,50.66,32.3,35.29,31.86,0.421,23.63,24.48,22.49,2.323,2.465,164.8,35.35,3.507,436.6929,7.299,0.05711407,0.06746495,0.533995
"2018-09-20 10:00:00",8284,"CKVY",13.63,52.24,51.5,52.24,50.95,31.44,33.02,30.93,0.419,22.62,23.34,22.09,1.827,2.103,195,32.11,3.507,451.2915,7.301,0.06451385,0.07543882,0.5666901
"2018-09-20 10:05:00",8285,"CKVY",13.62,54.03,52.96,54.22,52.06,30.89,32.37,30.89,0.44,23.62,25.19,22.55,1.633,1.662,193,82.8,5.48,465.2293,7.301,0.06451385,0.07543882,0.5666901
"2018-09-20 10:10:00",8286,"CKVY",13.62,52.43,53.14,54.03,52.43,31.89,32.06,30.55,0.428,23.43,23.93,23.01,2.001,1.824,4.907,25.49,5.261,479.106,7.303,0.06451385,0.07543882,0.5666901
"2018-09-20 10:15:00",8287,"CKVY",13.62,53.97,53.36,54.34,52.43,29.48,32.68,29.35,0.419,23.77,24.84,22.68,2.249,2.057,26.37,54.07,5.918,492.2768,7.303,0.07089864,0.08115043,0.5960524
"2018-09-20 10:20:00",8288,"CKVY",13.61,54.51,54.05,54.64,53.59,30.34,33.02,29.48,0.44,24.07,25.76,22.76,2.938,2.599,1.049,31.98,6.576,505.7566,7.303,0.07089864,0.08115043,0.5960524
"2018-09-20 10:25:00",8289,"CKVY",13.61,55.37,54.8,55.37,54.14,29.92,32.4,28,0.447,23.95,25.41,22.46,3.25,3.068,2.425,17.25,7.891,518.3865,7.304,0.07089864,0.08115043,0.5960524
"2018-09-20 10:30:00",8290,"CKVY",13.6,55.61,55.35,55.98,54.87,28.65,31.71,28.62,0.432,24.51,26.1,23.56,4.29,3.853,7.291,12.27,7.891,531.0152,7.305,0.08018923,0.09495956,0.6222637
"2018-09-20 10:35:00",8291,"CKVY",13.6,57.58,56.32,57.58,55.55,26.59,29.48,26.59,0.431,23.85,24.48,23.3,4.852,4.639,348,19.32,7.672,543.1583,7.305,0.08018923,0.09495956,0.6222637
"2018-09-20 10:40:00",8292,"CKVY",13.6,57.89,57.7,58.2,57.21,27.86,27.96,24.88,0.456,23.11,25.11,21.95,5.063,4.992,341.4,27.2,8.55,555.1967,7.305,0.08018923,0.09495956,0.6222637
"2018-09-20 10:45:00",8293,"CKVY",13.59,57.57,57.7,58.26,57.27,26.07,27.79,24.63,0.422,23.24,25.03,21.79,5.356,5.218,283.2,16.56,12.06,567.4991,7.306,0.09187966,0.1132312,0.6465479
"2018-09-20 10:50:00",8294,"CKVY",13.58,58.05,57.95,58.56,57.45,22.43,28.13,21.96,0.37,21.38,25.41,19.11,5.718,5.628,286.8,20.06,14.25,579.7531,7.306,0.09187966,0.1132312,0.6465479
"2018-09-20 10:55:00",8295,"CKVY",13.58,58.97,58.82,59.41,57.99,25.45,26.27,22.43,0.433,22.04,24.36,19.89,6.551,5.889,297.2,16.33,14.69,591.992,7.306,0.09187966,0.1132312,0.6465479
"2018-09-20 11:00:00",8296,"CKVY",13.57,58.85,58.79,59.22,58.23,22.57,25.79,21.64,0.383,21.23,23.99,19.51,7.835,7.218,315.9,14.26,19.29,603.3417,7.306,0.1014008,0.1278455,0.6685737
"2018-09-20 11:05:00",8297,"CKVY",13.57,59.52,59.48,60.26,58.91,21.75,25.72,20.82,0.378,21.23,24.45,19.58,8.28,8.06,320.2,17.44,12.71,614.2719,7.304,0.1014008,0.1278455,0.6685737
"2018-09-20 11:10:00",8298,"CKVY",13.57,59.21,59.26,59.65,58.91,22.29,24.8,21.37,0.383,20.75,23.08,19.76,8.5,8.72,318.9,24.89,14.91,624.7142,7.304,0.1014008,0.1278455,0.6685737
"2018-09-20 11:15:00",8299,"CKVY",13.57,59.27,59.57,60.02,59.03,22.36,24.42,21.54,0.385,21.72,23.24,19.81,7.478,7.79,301.2,26.87,15.78,635.3661,7.303,0.1106204,0.1432073,0.6862196
"2018-09-20 11:20:00",8300,"CKVY",13.57,59.88,59.94,61.37,59.02,20.89,22.53,19.89,0.367,20.12,22.1,18.87,8.67,8.13,335.1,16.92,19.73,645.1473,7.304,0.1106204,0.1432073,0.6862196
"2018-09-20 11:25:00",8301,"CKVY",13.57,59.75,59.94,60.5,59.57,20.16,21.61,19.79,0.353,19.66,20.85,18.42,9.27,8.97,326,18.01,17.32,654.229,7.302,0.1106204,0.1432073,0.6862196
"2018-09-20 11:30:00",8302,"CKVY",13.57,60.49,60.01,60.68,59.26,21.12,23.11,19.72,0.38,19.97,22.68,18.04,10.63,10.03,327.4,16.95,21.26,663.0922,7.303,0.1169585,0.1527989,0.7013604
"2018-09-20 11:35:00",8303,"CKVY",13.55,60.54,60.79,61.16,60.48,20.02,24.35,19.89,0.361,21.89,24.13,19.2,10.19,10.25,306.8,16.43,15.12,672.3887,7.302,0.1169585,0.1527989,0.7013604
"2018-09-20 11:40:00",8304,"CKVY",13.56,59.8,60.91,61.59,59.74,20.37,22.08,19.48,0.357,20.36,21.97,18.75,9.97,9.79,317.9,20.26,18.63,677.0683,7.3,0.1169585,0.1527989,0.7013604
"2018-09-20 11:45:00",8305,"CKVY",13.56,61.34,60.45,61.46,59.61,21.26,22.77,19.72,0.394,20.39,22.38,18.95,9.43,9.79,318,14.5,14.91,680.8395,7.301,0.1216462,0.1601716,0.7112634
"2018-09-20 11:50:00",8306,"CKVY",13.56,60.72,61.04,61.71,60.29,19.48,23.18,19.24,0.353,21.24,23.3,18.56,9.49,9.42,307.7,17.64,18.63,684.915,7.301,0.1216462,0.1601716,0.7112634
"2018-09-20 11:55:00",8307,"CKVY",13.56,60.54,60.58,61.22,59.67,20.5,20.64,19.51,0.369,19.38,20.01,18.66,10.21,10.25,323.8,13.64,18.63,690.5435,7.299,0.1216462,0.1601716,0.7112634
"2018-09-20 12:00:00",8308,"CKVY",13.55,60.41,61.29,62.27,60.29,21.4,22.05,19.2,0.383,20.29,22.6,19.02,10.89,10.43,320.9,13.89,19.73,687.7078,7.299,0.1225692,0.1617851,0.7190048
"2018-09-20 12:05:00",8309,"CKVY",13.56,61.52,60.91,61.52,60.35,19.48,23.83,19.41,0.363,21.04,23.8,18.91,10.87,11.01,310.7,17.36,18.19,684.7874,7.298,0.1225692,0.1617851,0.7190048
"2018-09-20 12:10:00",8310,"CKVY",13.56,60.84,60.9,61.77,60.22,20.64,21.5,19.06,0.376,19.53,21.54,18.46,9.88,10.15,331,17.04,14.03,682.0293,7.297,0.1225692,0.1617851,0.7190048
"2018-09-20 12:15:00",8311,"CKVY",13.57,62.87,61.97,62.87,60.96,19.4,23.04,19.34,0.379,21.52,23.7,19.84,9.35,9.66,318.8,16.3,18.63,693.0583,7.296,0.1261379,0.1662452,0.7224701
"2018-09-20 12:20:00",8312,"CKVY",13.56,62.31,62.02,62.87,61.2,17.55,21.6,17.55,0.336,19.87,22.36,17.7,9.76,9.43,324,17.59,19.73,709.8063,7.296,0.1261379,0.1662452,0.7224701
"2018-09-20 12:25:00",8313,"CKVY",13.56,61.45,61.23,62.37,60.34,20.36,21.32,17.28,0.379,18.46,21.8,16.85,11.02,10.49,323.9,20.1,18.85,729.1082,7.296,0.1261379,0.1662452,0.7224701
"2018-09-20 12:30:00",8314,"CKVY",13.56,62.43,62.18,62.8,61.32,21.25,21.25,17.55,0.409,19.95,22.3,17.8,11.07,11.06,320.6,23.88,18.41,741.9828,7.295,0.1320419,0.17355,0.7238129
"2018-09-20 12:35:00",8315,"CKVY",13.56,62.42,62.2,63.04,61.44,18.13,21.29,17.28,0.349,18.45,22.48,17.15,10.85,11.08,331.1,18.64,17.54,747.1232,7.295,0.1320419,0.17355,0.7238129
"2018-09-20 12:40:00",8316,"CKVY",13.57,63.28,62.49,63.28,61.93,18.48,20.57,17.31,0.366,19.04,21.6,17.66,10.48,10.64,323.8,15.58,18.19,750.8371,7.295,0.1320419,0.17355,0.7238129
"2018-09-20 12:45:00",8317,"CKVY",13.56,62.54,63.02,64.09,61.92,18.3,19.43,17.69,0.354,19.51,20.47,18.61,10.69,10.62,329.4,17.96,16.66,754.7842,7.293,0.13591,0.1795619,0.7209759
"2018-09-20 12:50:00",8318,"CKVY",13.56,62.23,62.39,63.1,61.92,19.47,20.39,17.96,0.372,19.54,21.71,18.22,11.17,10.82,320.9,17.54,18.41,757.1161,7.293,0.13591,0.1795619,0.7209759
"2018-09-20 12:55:00",8319,"CKVY",13.56,61.98,61.98,62.54,61.31,16.25,19.5,16.25,0.308,17.51,20.1,15.64,11.75,11.5,330.6,14.63,23.24,759.3176,7.292,0.13591,0.1795619,0.7209759
"2018-09-20 13:00:00",8320,"CKVY",13.56,62.79,62.19,62.91,61.43,20.84,21.11,15.97,0.406,18.43,22.38,15.21,12.04,12.13,320.8,18.32,20.82,761.7074,7.291,0.1368006,0.1819682,0.7146874
"2018-09-20 13:05:00",8321,"CKVY",13.56,62.54,62.79,63.4,61.98,18.51,20.77,17.21,0.358,19.84,22.09,17.22,11.62,11.79,293.5,19.83,17.97,765.4629,7.291,0.1368006,0.1819682,0.7146874
"2018-09-20 13:10:00",8322,"CKVY",13.56,62.17,62.33,62.91,61.74,20.74,20.91,16.66,0.396,20.11,22.05,16.33,11.19,11.32,287.8,15.32,16.66,769.0606,7.291,0.1368006,0.1819682,0.7146874
"2018-09-20 13:15:00",8323,"CKVY",13.55,63.59,62.75,63.65,62.17,20.36,21.15,17.93,0.408,20.21,22.23,18.43,10.75,10.81,311.2,27,17.32,771.0171,7.291,0.1374597,0.1821166,0.7033557
"2018-09-20 13:20:00",8324,"CKVY",13.56,62.91,63.4,64.14,62.66,18.58,21.49,17.31,0.364,20.17,23.57,18.62,11.14,11.08,269.7,12.33,17.97,771.9151,7.29,0.1374597,0.1821166,0.7033557
"2018-09-20 13:25:00",8325,"CKVY",13.56,63.53,62.71,63.65,61.92,18.71,21.8,17.17,0.374,19.78,23.6,17.53,9.84,10.48,299.8,21.45,19.73,771.3751,7.289,0.1374597,0.1821166,0.7033557
"2018-09-20 13:30:00",8326,"CKVY",13.56,63.28,63.46,64.33,62.85,19.3,20.15,15.94,0.383,18.96,21.99,16.51,9.83,9.7,313,16.78,17.54,768.8674,7.29,0.1367484,0.1799201,0.6901794
"2018-09-20 13:35:00",8327,"CKVY",13.55,64.51,63.64,64.51,62.66,18.1,22.01,17.28,0.375,21.02,24.08,17.92,8.62,9.09,301.9,18.23,15.34,767.5615,7.29,0.1367484,0.1799201,0.6901794
"2018-09-20 13:40:00",8328,"CKVY",13.56,63.65,63.46,64.51,62.85,18.41,18.99,15.87,0.37,18.44,21.2,16.21,9.86,9.38,295.7,12.98,19.95,767.0071,7.29,0.1367484,0.1799201,0.6901794
"2018-09-20 13:45:00",8329,"CKVY",13.56,63.96,63.89,64.64,63.1,16.25,20.46,16.25,0.33,20.26,22.58,17.25,10.19,10.04,299.3,15.72,17.32,766.8748,7.289,0.1358221,0.1769118,0.6731291
"2018-09-20 13:50:00",8330,"CKVY",13.56,63.03,63.64,64.14,63.03,14.67,17.72,14.6,0.288,17.08,19.37,14.16,11.28,10.89,302,16.13,19.73,765.1313,7.288,0.1358221,0.1769118,0.6731291
"2018-09-20 13:55:00",8331,"CKVY",13.56,64.14,63.41,64.14,62.48,13.98,18.65,13.78,0.286,16.35,20.41,13.57,10.86,10.93,300.3,27.78,16.88,762.8887,7.288,0.1358221,0.1769118,0.6731291
"2018-09-20 14:00:00",8332,"CKVY",13.55,64.33,64,64.51,63.03,15.36,15.87,13.71,0.316,14.51,16.66,13.34,10.96,10.98,335.6,13.78,16.88,760.3495,7.287,0.1387811,0.1849626,0.655912
"2018-09-20 14:05:00",8333,"CKVY",13.55,63.28,63.95,64.7,62.79,15.25,15.73,14.16,0.303,15.47,16.61,13.82,10.52,10.89,318.8,23.11,17.1,756.9565,7.287,0.1387811,0.1849626,0.655912
"2018-09-20 14:10:00",8334,"CKVY",13.54,63.65,63.2,63.71,62.66,18.23,18.44,13.98,0.366,15.89,19.96,12.97,10.22,10.26,303.4,42.07,16,753.0113,7.286,0.1387811,0.1849626,0.655912
"2018-09-20 14:15:00",8335,"CKVY",13.55,64.14,63.99,64.95,63.16,16.38,18.13,15.87,0.335,18.61,20.39,16.31,10.01,9.97,267.2,11.35,16.88,749.5886,7.286,0.1361056,0.18052,0.632164
"2018-09-20 14:20:00",8336,"CKVY",13.55,64.14,64.03,64.58,63.65,15.63,19.09,15.42,0.32,18.59,20.97,16.25,10.06,9.83,285.3,15.82,19.07,745.5776,7.286,0.1361056,0.18052,0.632164
"2018-09-20 14:25:00",8337,"CKVY",13.54,63.65,64.26,64.88,63.65,17,19.3,15.42,0.342,18.53,21.53,16.3,10.43,10.35,284.4,16.24,18.41,739.8181,7.285,0.1361056,0.18052,0.632164
"2018-09-20 14:30:00",8338,"CKVY",13.54,63.16,63.26,63.77,62.85,18.03,18.1,15.63,0.356,17.64,19.51,15.61,9.41,10.28,274.9,20.59,15.56,733.9857,7.285,0.1331169,0.1764251,0.6048008
"2018-09-20 14:35:00",8339,"CKVY",13.54,63.46,64.15,65.25,63.16,17.2,18.58,15.59,0.343,18.25,20.24,16.6,9.39,9.39,274.3,23.36,17.32,727.72,7.285,0.1331169,0.1764251,0.6048008
"2018-09-20 14:40:00",8340,"CKVY",13.53,64.26,63.94,64.63,63.33,17.34,20.84,16.55,0.356,20.29,23,17.42,9.37,9.51,302.5,12.59,18.19,721.6913,7.284,0.1331169,0.1764251,0.6048008
"2018-09-20 14:45:00",8341,"CKVY",13.53,64.13,64.11,64.5,63.7,17.17,18.27,15.63,0.351,18.03,20.17,16.49,9.04,9.07,302,20.26,13.59,715.1357,7.284,0.1289989,0.169856,0.5752154
"2018-09-20 14:50:00",8342,"CKVY",13.53,63.44,63.9,65.36,62.89,16.11,19.98,15.73,0.321,17.93,22.85,15.69,7.942,8.76,237.6,33.72,14.03,708.4117,7.284,0.1289989,0.169856,0.5752154
"2018-09-20 14:55:00",8343,"CKVY",13.53,64.73,64.46,65.23,63.44,17.92,19.57,16.11,0.374,19.54,21.93,16.68,7.32,7.276,283.1,18.03,17.32,701.6464,7.284,0.1289989,0.169856,0.5752154
"2018-09-20 15:00:00",8344,"CKVY",13.53,64.97,64.54,65.47,63.37,17.2,18.98,15.83,0.362,18.91,21.98,16.43,8.93,8.24,263.4,15.23,21.7,694.2687,7.284,0.1236181,0.1609039,0.5433456
"2018-09-20 15:05:00",8345,"CKVY",13.52,64.6,64.63,65.22,64.11,16.04,18.13,14.91,0.333,18.38,20.43,15.73,10.24,9.5,288.2,16.15,18.19,686.0066,7.283,0.1236181,0.1609039,0.5433456
"2018-09-20 15:10:00",8346,"CKVY",13.52,65.22,65.16,66.33,64.36,16.58,18.64,14.84,0.352,18.62,21.35,15.93,11.18,10.9,299.4,20.84,18.85,677.2889,7.283,0.1236181,0.1609039,0.5433456
"2018-09-20 15:15:00",8347,"CKVY",13.51,64.91,64.8,65.4,63.99,15.76,18.64,13.95,0.331,17.48,21.39,14.7,11.4,11.17,294.8,17.08,19.07,668.718,7.282,0.1269954,0.1718188,0.5092724
"2018-09-20 15:20:00",8348,"CKVY",13.51,64.36,64.53,65.22,63.99,17.68,18.23,14.12,0.364,17.66,20.41,14.24,11.43,11.28,292.7,20.42,16.44,660.6572,7.282,0.1269954,0.1718188,0.5092724
"2018-09-20 15:25:00",8349,"CKVY",13.51,64.97,64.71,65.34,64.11,16.62,19.05,15.8,0.35,19.48,21.65,17.12,11.43,11.49,283.2,12.05,19.07,652.9604,7.281,0.1269954,0.1718188,0.5092724
"2018-09-20 15:30:00",8350,"CKVY",13.51,65.4,64.84,65.59,64.36,16.04,19.8,15.45,0.343,18.58,22.42,16.61,11.35,11.2,280.4,17.16,21.7,643.848,7.281,0.1247682,0.1712292,0.4721503
"2018-09-20 15:35:00",8351,"CKVY",13.51,64.29,65.02,65.77,64.05,16.72,17.99,14.39,0.344,17.4,21.06,14.95,10.85,11.29,301.1,20.99,18.85,633.8092,7.28,0.1247682,0.1712292,0.4721503
"2018-09-20 15:40:00",8352,"CKVY",13.51,65.53,64.77,65.53,64.11,15.97,17.61,14.29,0.343,17.5,19.46,15.06,9.72,10.21,305.7,14.82,13.59,622.5417,7.28,0.1247682,0.1712292,0.4721503
"2018-09-20 15:45:00",8353,"CKVY",13.5,64.48,65.08,65.77,64.48,16,17.75,13.91,0.331,18.03,20.64,14.45,9.13,9.42,290,13.97,15.78,612.9518,7.28,0.1189929,0.1630121,0.4336037
"2018-09-20 15:50:00",8354,"CKVY",13.5,65.34,65.07,65.59,64.42,15.28,17.3,13.88,0.326,16.95,19.55,14.54,9.47,9.06,308,20.5,17.54,603.6398,7.28,0.1189929,0.1630121,0.4336037
"2018-09-20 15:55:00",8355,"CKVY",13.5,64.97,65.27,65.71,64.79,14.46,17.13,13.91,0.304,16.94,19.56,14.65,10.88,10.2,310.4,16.31,17.54,593.9446,7.279,0.1189929,0.1630121,0.4336037
"2018-09-20 16:00:00",8356,"CKVY",13.5,65.84,65.54,66.33,64.79,13.81,16.55,13.81,0.299,17.17,18.91,14.83,10.69,10.9,307.8,14.82,16.44,582.2888,7.279,0.1146393,0.1581743,0.3928777
"2018-09-20 16:05:00",8357,"CKVY",13.5,65.53,65.24,66.02,64.54,16.58,18.23,12.95,0.356,16.84,21.07,12.68,10.74,10.81,301.7,23.46,16.88,570.0158,7.279,0.1146393,0.1581743,0.3928777
"2018-09-20 16:10:00",8358,"CKVY",13.5,65.34,65.03,65.47,64.54,16.04,16.72,14.15,0.342,17.09,19.05,15.08,9.83,10.46,283.9,19.89,16.66,557.2478,7.278,0.1146393,0.1581743,0.3928777
"2018-09-20 16:15:00",8359,"CKVY",13.5,64.85,65.13,65.47,64.66,14.67,17.3,14.49,0.307,17.69,19.44,15.61,9.31,9.51,288.7,19.06,13.59,544.8008,7.277,0.1095313,0.1531364,0.3500373
"2018-09-20 16:20:00",8360,"CKVY",13.5,66.21,65.75,66.64,64.73,15.38,16.82,12.81,0.338,16.53,19.54,13.6,8.68,8.89,297.3,28.17,14.25,532.0713,7.277,0.1095313,0.1531364,0.3500373
"2018-09-20 16:25:00",8361,"CKVY",13.5,65.59,65.64,66.33,65.22,14.12,16.93,13.88,0.304,16.56,19.58,14.83,8.8,8.54,296.1,21.66,14.91,520.3187,7.278,0.1095313,0.1531364,0.3500373
"2018-09-20 16:30:00",8362,"CKVY",13.5,65.1,65.32,65.84,64.97,13.67,15.21,13.47,0.289,15.55,16.84,13.81,9.68,9.33,311.6,12.91,17.54,508.3954,7.278,0.101401,0.1413459,0.3062945
"2018-09-20 16:35:00",8363,"CKVY",13.5,64.97,65.29,65.9,64.85,13.81,16.38,13.09,0.291,14.67,18.86,13.27,9.24,9.51,292.1,33.07,11.4,496.2792,7.276,0.101401,0.1413459,0.3062945
"2018-09-20 16:40:00",8364,"CKVY",13.5,65.34,65.2,65.47,64.97,15.76,15.9,13.53,0.336,15.51,17.92,14.03,9.64,9.6,263.6,17.45,25.87,483.4135,7.276,0.101401,0.1413459,0.3062945
"2018-09-20 16:45:00",8365,"CKVY",13.5,65.47,65.34,65.59,65.1,13.09,17,12.92,0.28,16.95,19.33,13.2,8.52,9.07,300.2,20.09,14.03,469.8351,7.276,0.09688479,0.1378551,0.2612191
"2018-09-20 16:50:00",8366,"CKVY",13.49,64.85,65.13,65.59,64.79,14.32,15.08,12.51,0.3,13.95,16.29,12.13,8.28,8.35,294.8,22.33,11.4,455.9035,7.276,0.09688479,0.1378551,0.2612191
"2018-09-20 16:55:00",8367,"CKVY",13.49,64.6,65.06,65.59,64.6,16.86,16.89,14.12,0.35,16.99,18.81,14.68,8.1,7.96,278.2,16.86,16.88,441.6955,7.276,0.09688479,0.1378551,0.2612191
"2018-09-20 17:00:00",8368,"CKVY",13.49,64.6,64.59,64.79,64.36,13.05,17.13,12.64,0.271,14.31,19.01,12,8.66,8.47,315.1,14.15,14.91,427.5436,7.275,0.08657194,0.1234666,0.215484
"2018-09-20 17:05:00",8369,"CKVY",13.5,64.97,64.94,65.4,64.6,16.04,17.68,13.02,0.337,17,20.05,12.7,9.09,8.79,300.2,13.02,15.34,413.141,7.275,0.08657194,0.1234666,0.215484
"2018-09-20 17:10:00",8370,"CKVY",13.5,64.36,64.71,64.97,64.23,15.59,18.09,12.81,0.321,16.17,20.54,12.48,9.13,9.07,278.9,20.09,23.24,398.8255,7.274,0.08657194,0.1234666,0.215484
"2018-09-20 17:15:00",8371,"CKVY",13.5,63.98,64.25,64.66,63.92,16.48,16.65,13.43,0.335,16.42,18.3,13.12,9.46,9.18,299.6,13.67,15.12,384.3067,7.274,0.08220007,0.1204908,0.1691454
"2018-09-20 17:20:00",8372,"CKVY",13.5,64.11,63.81,64.11,63.55,16.14,16.65,14.67,0.33,15.97,17.79,14.72,10.49,10.26,289.4,13.89,15.78,369.9349,7.272,0.08220007,0.1204908,0.1691454
"2018-09-20 17:25:00",8373,"CKVY",13.5,63.74,63.83,64.29,63.61,14.8,16.17,12.61,0.298,13.22,17.27,11.34,10.8,10.8,279.2,10.87,16.66,355.5486,7.272,0.08220007,0.1204908,0.1691454
"2018-09-20 17:30:00",8374,"CKVY",13.5,63.74,63.72,63.98,63.49,13.09,16.72,12.51,0.264,14.21,17.89,11.01,10.93,10.77,277.4,15.52,15.56,341.2916,7.271,0.0809444,0.1234315,0.1242533
"2018-09-20 17:35:00",8375,"CKVY",13.5,63.49,63.67,63.98,63.24,15.01,15.49,12.37,0.3,13.82,15.97,10.76,10.62,10.54,282.3,12.8,16,326.92,7.271,0.0809444,0.1234315,0.1242533
"2018-09-20 17:40:00",8376,"CKVY",13.51,63.06,63.31,63.74,62.75,16.1,16.34,13.6,0.317,14.66,16.56,12.81,10.08,10.37,296.8,10.79,15.56,312.0499,7.269,0.0809444,0.1234315,0.1242533
"2018-09-20 17:45:00",8377,"CKVY",13.52,63.12,63.36,63.68,63,15.83,16.52,14.53,0.312,15.82,16.95,14.11,9.36,9.67,295.3,13.3,15.78,296.9163,7.269,0.07285077,0.113395,0.08088773
"2018-09-20 17:50:00",8378,"CKVY",13.52,62.69,62.71,63,62.5,15.8,16.86,14.67,0.307,15.22,17.03,13.88,9.7,9.71,285.3,10.77,17.97,281.793,7.268,0.07285077,0.113395,0.08088773
"2018-09-20 17:55:00",8379,"CKVY",13.52,62.63,62.72,62.87,62.44,15.56,17.51,14.12,0.302,15.93,17.9,13.06,9.19,9.46,288.8,11.65,12.71,266.8495,7.267,0.07285077,0.113395,0.08088773
"2018-09-20 18:00:00",8380,"CKVY",13.53,63.24,62.82,63.24,62.38,13.36,17.34,12.68,0.265,14.46,17.88,10.93,8.81,9.22,270.3,20.64,11.62,251.9785,7.267,0.0630931,0.1003989,0.04257226
"2018-09-20 18:05:00",8381,"CKVY",13.53,62.32,62.75,63.37,62.26,16.04,16.04,13.4,0.307,14.61,15.87,12.27,8.03,8.29,287.1,13.77,14.03,236.9926,7.267,0.0630931,0.1003989,0.04257226
"2018-09-20 18:10:00",8382,"CKVY",13.54,62.32,62.21,62.5,61.89,15.01,17.44,13.71,0.288,14.13,17.51,12,8.69,8.27,278.4,10,14.91,221.854,7.266,0.0630931,0.1003989,0.04257226
"2018-09-20 18:15:00",8383,"CKVY",13.54,61.58,62.05,62.38,61.52,16.04,16.86,14.46,0.3,14.88,16.22,13.11,9.48,8.91,279.2,10.2,15.56,206.7684,7.266,0.05285313,0.08673915,0.01800457
"2018-09-20 18:20:00",8384,"CKVY",13.55,61.46,61.19,61.64,60.53,16.65,21.11,15.14,0.31,16.86,20.64,13.37,9.01,9.45,285.2,17.04,13.37,191.6812,7.265,0.05285313,0.08673915,0.01800457
"2018-09-20 18:25:00",8385,"CKVY",13.56,61.27,61.48,61.83,61.15,14.94,18.09,14.01,0.276,14.02,17.7,11.96,8.72,8.8,275.2,14.42,14.25,176.7616,7.264,0.05285313,0.08673915,0.01800457
"2018-09-20 18:30:00",8386,"CKVY",13.56,60.78,61.05,61.39,60.78,16.96,17.17,14.87,0.308,14.71,15.98,13,7.869,8.44,277.6,10.78,11.18,162.081,7.264,0.02784203,0.03514252,0.006742029
"2018-09-20 18:35:00",8387,"CKVY",13.41,60.16,60.27,60.78,59.73,17.27,18.74,16.65,0.307,16.05,17.41,14.68,8.14,7.717,285.2,13.23,16.22,147.8229,7.263,0.02784203,0.03514252,0.006742029
"2018-09-20 18:40:00",8388,"CKVY",13.14,59.85,60.16,60.47,59.67,18.67,19.12,16.21,0.328,15.56,17.57,14.21,7.375,7.933,296.7,13.94,11.4,134.0472,7.262,0.02784203,0.03514252,0.006742029
"2018-09-20 18:45:00",8389,"CKVY",13.06,58.93,59.39,60.04,58.8,19.67,20.28,17.85,0.334,16.89,18.42,15.62,7.125,7.227,289.6,17.66,10.3,120.5237,7.262,0.02286456,0.02956681,0.0009715541
"2018-09-20 18:50:00",8390,"CKVY",13.02,58.56,58.52,58.93,58.19,19.56,21.04,18.71,0.328,17.42,18.61,16.07,6.028,6.651,282.7,9.73,8.33,107.2246,7.26,0.02286456,0.02956681,0.0009715541
"2018-09-20 18:55:00",8391,"CKVY",13,58.37,58.14,58.5,57.57,17.13,20.83,17.13,0.285,16.3,17.96,13.92,5.677,5.747,278.8,12.28,9.21,94.04797,7.259,0.02286456,0.02956681,0.0009715541
"2018-09-20 19:00:00",8392,"CKVY",12.99,57.2,58.26,59.05,57.08,19.81,19.81,15.97,0.316,14.75,16.47,12.72,5.663,5.645,277.1,10.63,8.77,80.87398,7.258,0.01694112,0.02282016,2.5E-07
"2018-09-20 19:05:00",8393,"CKVY",12.97,55.29,56.25,57.2,55.29,23.23,23.27,19.81,0.346,16.83,18.53,15.75,5.97,5.863,286.6,8.79,9.21,68.07465,7.257,0.01694112,0.02282016,2.5E-07
"2018-09-20 19:10:00",8394,"CKVY",12.96,53.5,54.66,55.47,53.5,24.67,24.74,20.46,0.345,17.46,18.91,15.24,5.896,5.956,278.5,19.7,10.74,51.65216,7.256,0.01694112,0.02282016,2.5E-07
"2018-09-20 19:15:00",8395,"CKVY",12.96,50.73,51.94,53.5,50.73,28.03,28.89,24.6,0.353,19.08,20.05,18.06,5.569,5.726,289.3,7.806,6.795,33.23056,7.254,0.01199747,0.01638831,2.5E-07
"2018-09-20 19:20:00",8396,"CKVY",12.95,51.16,50.79,51.16,50.66,23.99,27.96,23.99,0.307,18.06,18.83,15.61,5.282,5.398,285.6,8.26,8.77,17.89864,7.253,0.01199747,0.01638831,2.5E-07
"2018-09-20 19:25:00",8397,"CKVY",12.94,51.79,53.49,54.93,51.16,27.42,27.42,19.12,0.36,15.84,19.24,13.44,4.665,5.104,271.2,18.89,9.43,9.656795,7.25,0.01199747,0.01638831,2.5E-07
"2018-09-20 19:30:00",8398,"CKVY",12.94,51.37,51.01,51.79,50.31,24.61,28.45,23.72,0.318,17.21,19.34,15.43,3.81,4.271,273.3,15.48,3.946,7.072306,7.249,0.008270366,0.01180682,2.5E-07
"2018-09-20 19:35:00",8399,"CKVY",12.93,51.25,51.35,51.49,51.19,24.13,24.95,23.92,0.31,16.26,16.75,15.67,2.249,3.07,304.8,13.33,1.534,4.825453,7.247,0.008270366,0.01180682,2.5E-07
"2018-09-20 19:40:00",8400,"CKVY",12.93,51.62,51.61,52.11,51.19,26.63,27.83,21.22,0.347,15.05,19.71,13.44,1.162,1.535,28.46,44.39,1.754,3.032993,7.246,0.008270366,0.01180682,2.5E-07
"2018-09-20 19:45:00",8401,"CKVY",12.92,47.36,49.76,51.68,47.36,31.95,31.95,23.99,0.355,17.52,19.4,15.72,0.888,0.95,83.7,18.33,2.63,1.744591,7.245,-0.001121014,-0.0005135626,2.5E-07
"2018-09-20 19:50:00",8402,"CKVY",12.92,44.4,45.94,47.49,44.4,38.05,38.05,31.88,0.378,19.9,20.9,18.69,1.712,1.184,150.8,10.46,4.384,0.9107593,7.243,-0.001121014,-0.0005135626,2.5E-07
"2018-09-20 19:55:00",8403,"CKVY",12.92,43.79,43.5,44.4,43.04,40.17,42.98,38.11,0.39,21.22,22.18,20.42,2.398,2.187,124.4,12.5,4.165,0.3846785,7.24,-0.001121014,-0.0005135626,2.5E-07
"2018-09-20 20:00:00",8404,"CKVY",12.92,46.2,45.01,46.26,43.72,30.17,40.38,30.13,0.321,19.12,21.51,16.55,2.236,2.357,113.5,12.82,1.754,0.1229137,7.239,-0.001486893,-0.001242918,2.5E-07
"2018-09-20 20:05:00",8405,"CKVY",12.91,47.88,47.47,48,46.26,31.03,32.81,28.11,0.352,17.2,20.03,16.11,1.681,2.056,148.9,5.692,1.754,0.01745665,7.237,-0.001486893,-0.001242918,2.5E-07
"2018-09-20 20:10:00",8406,"CKVY",12.91,46.15,47.04,47.82,46.15,34.7,37.13,30.14,0.369,19.75,21.97,17.97,1.019,1.3,161.9,3.524,1.534,0,7.236,-0.001486893,-0.001242918,2.5E-07
"2018-09-20 20:15:00",8407,"CKVY",12.9,45.54,45.76,46.15,45.42,34.63,34.9,33.94,0.359,19.23,19.82,18.87,0.605,0.796,162.5,20.32,0.658,0,7.234,-0.003163919,-0.003747537,2.5E-07
"2018-09-20 20:20:00",8408,"CKVY",12.9,47.39,46.46,47.45,45.36,29.76,36.41,28.53,0.331,17.57,20.41,16.1,0.915,0.727,31.57,5.587,2.63,0,7.235,-0.003163919,-0.003747537,2.5E-07
"2018-09-20 20:25:00",8409,"CKVY",12.9,47.65,47.52,47.77,47.27,29.76,29.9,28.39,0.334,17.01,17.72,16.36,1.477,1.149,29.35,15.99,3.726,0,7.235,-0.003163919,-0.003747537,2.5E-07
"2018-09-20 20:30:00",8410,"CKVY",12.89,49.57,48.37,49.57,47.59,24.62,29.76,24.62,0.297,16.5,17.56,14.81,3.023,2.236,349.3,9.76,5.699,0,7.235,-0.003184854,-0.003753029,2.5E-07
"2018-09-20 20:35:00",8411,"CKVY",12.9,51.24,51.17,52.23,49.57,23.9,24.55,20.89,0.307,13.94,16.16,13.14,3.524,3.328,313.8,11.85,4.822,0,7.235,-0.003184854,-0.003753029,2.5E-07
"2018-09-20 20:40:00",8412,"CKVY",12.9,43.59,47.95,51.24,43.59,38.28,38.28,23.05,0.369,17.7,19.92,14.29,4.186,3.864,289.1,6.812,6.138,0,7.237,-0.003184854,-0.003753029,2.5E-07
"2018-09-20 20:45:00",8413,"CKVY",12.89,43.35,43.02,43.59,42.48,38.14,39.65,36.97,0.364,19.31,20.18,18.72,4.382,4.293,295.5,6.735,6.576,0,7.238,0.004392774,0.00679686,2.5E-07
"2018-09-20 20:50:00",8414,"CKVY",12.89,43.35,43.05,43.47,42.73,34.51,39.07,34.51,0.329,19.04,19.85,17.2,4.655,4.529,315.6,10.21,5.918,0,7.238,0.004392774,0.00679686,2.5E-07
"2018-09-20 20:55:00",8415,"CKVY",12.89,44.46,44.03,44.46,43.35,32.62,34.44,32.62,0.325,16.85,17.22,16.54,4.252,4.496,324.4,4.938,4.822,0,7.237,0.004392774,0.00679686,2.5E-07
"2018-09-20 21:00:00",8416,"CKVY",12.89,41.25,44.18,45.2,41.25,41.3,41.3,30.08,0.364,17.4,19.61,15.53,3.372,3.823,61.08,67.54,3.946,0,7.237,0.004167216,0.006212619,2.5E-07
"2018-09-20 21:05:00",8417,"CKVY",12.88,38.59,39.99,41.25,38.29,48.95,50.83,40.88,0.389,20.26,21.81,18.99,3.138,3.236,128.1,11.65,4.822,0,7.238,0.004167216,0.006212619,2.5E-07
"2018-09-20 21:10:00",8418,"CKVY",12.88,41.13,40.97,42.12,38.53,43.77,48.84,39.38,0.384,19.82,21.1,18.81,3.006,3.085,139.1,8.56,3.726,0,7.236,0.004167216,0.006212619,2.5E-07
"2018-09-20 21:15:00",8419,"CKVY",12.87,41.45,42.23,43.36,40.95,40.07,43.67,35.33,0.355,18.78,20.6,17.26,2.772,2.932,128.2,33.44,3.069,0,7.235,0.001030374,0.002131874,2.5E-07
"2018-09-20 21:20:00",8420,"CKVY",12.88,42.26,41.74,42.26,41.14,36.71,40.24,36.71,0.336,18.19,19.05,17.5,1.628,2.195,35.14,7.604,1.315,0,7.234,0.001030374,0.002131874,2.5E-07
"2018-09-20 21:25:00",8421,"CKVY",12.88,43.81,43,43.87,42.13,34.34,36.68,34.04,0.334,17.3,17.65,16.69,0.713,1.129,29.85,6.956,0.658,0,7.234,0.001030374,0.002131874,2.5E-07
"2018-09-20 21:30:00",8422,"CKVY",12.87,40.66,42.42,43.87,40.6,42.2,45.36,34.31,0.363,18.73,21.28,17.46,0.572,0.562,33.92,52.98,2.63,0,7.234,-0.003355429,-0.004144043,2.5E-07
"2018-09-20 21:35:00",8423,"CKVY",12.87,41.52,41.67,42.14,40.66,40.9,42.24,38.22,0.364,18.9,20.67,18.06,1.303,0.901,115.2,16.07,3.069,0,7.233,-0.003355429,-0.004144043,2.5E-07
"2018-09-20 21:40:00",8424,"CKVY",12.87,38.99,39.04,41.4,37.76,43.82,44.95,41.04,0.353,18.31,20.59,16.99,2.312,1.852,93.1,13.95,4.822,0,7.234,-0.003355429,-0.004144043,2.5E-07
"2018-09-20 21:45:00",8425,"CKVY",12.85,38.99,38.74,39.06,38.25,39.8,43.92,39.8,0.321,17.43,18.8,16.54,2.672,2.51,75.7,15.67,3.288,0,7.232,-0.001990348,-0.002087888,2.5E-07
"2018-09-20 21:50:00",8426,"CKVY",12.86,37.57,38.52,39.12,37.51,46.18,46.18,39.67,0.352,17.46,18.78,16.49,2.22,2.458,102.1,32.59,2.85,0,7.232,-0.001990348,-0.002087888,2.5E-07
"2018-09-20 21:55:00",8427,"CKVY",12.85,38.69,37.63,38.81,37.08,42.21,46.56,41.31,0.336,17.96,18.77,16.86,1.801,1.945,132.1,20.95,2.63,0,7.231,-0.001990348,-0.002087888,2.5E-07
"2018-09-20 22:00:00",8428,"CKVY",12.86,39.74,38.71,39.74,38.2,37.37,43.75,37.37,0.31,17.05,18.38,15.73,1.228,1.489,13.78,77.5,2.192,0,7.231,-0.001456772,-0.001330332,2.5E-07
"2018-09-20 22:05:00",8429,"CKVY",12.86,39.81,39.7,40.36,38.94,37.89,41.39,36.62,0.315,16.72,18.36,15.6,1.738,1.408,278.6,22.18,3.726,0,7.231,-0.001456772,-0.001330332,2.5E-07
"2018-09-20 22:10:00",8430,"CKVY",12.86,38.95,39.42,40.06,38.95,40.02,42.66,37.68,0.322,17.58,18.6,16.16,2.147,2.002,264.5,9.94,3.726,0,7.231,-0.001456772,-0.001330332,2.5E-07
"2018-09-20 22:15:00",8431,"CKVY",12.86,39.33,39.09,39.45,38.83,41.19,43.21,39.61,0.336,17.62,18.59,16.53,2.934,2.591,294.5,5.115,3.946,0,7.232,-0.001292009,-0.001065685,2.5E-07
"2018-09-20 22:20:00",8432,"CKVY",12.85,38.46,39.23,39.7,38.4,45.17,45.17,40.5,0.357,18.04,19.07,17.53,2.462,2.875,302.2,34.8,3.507,0,7.233,-0.001292009,-0.001065685,2.5E-07
"2018-09-20 22:25:00",8433,"CKVY",12.85,32.41,34.13,38.46,31.85,62.47,62.67,43.04,0.388,19.02,21.13,17.08,3.103,2.673,143.5,5.273,7.014,0,7.233,-0.001292009,-0.001065685,2.5E-07
"2018-09-20 22:30:00",8434,"CKVY",12.85,33.52,32.36,33.58,31.73,52.93,63.74,52.93,0.344,20.24,21.5,18.15,3.868,3.517,147.5,7.759,7.014,0,7.233,6.309902E-05,0.0006715926,2.5E-07
"2018-09-20 22:35:00",8435,"CKVY",12.85,38.09,35.93,38.22,33.58,37.96,52.93,37,0.295,15.84,18.33,13.88,4.628,4.245,135.3,12.02,5.261,0,7.232,6.309902E-05,0.0006715926,2.5E-07
"2018-09-20 22:40:00",8436,"CKVY",12.85,35.06,37.89,39.33,35,45.62,45.75,34.73,0.315,14.81,16.46,13.53,3.803,4.226,196.9,83.7,5.042,0,7.231,6.309902E-05,0.0006715926,2.5E-07
"2018-09-20 22:45:00",8437,"CKVY",12.84,35.56,35.17,35.87,34.57,47.3,47.37,44.83,0.333,16.5,17.52,15.73,3.185,3.426,282.1,15.41,4.603,0,7.233,0.002204611,0.003453151,2.5E-07
"2018-09-20 22:50:00",8438,"CKVY",12.84,35.75,35.61,36.24,34.94,43.04,48.91,43.01,0.305,16.98,18.5,15.43,3.275,3.13,251.6,10.79,4.822,0,7.232,0.002204611,0.003453151,2.5E-07
"2018-09-20 22:55:00",8439,"CKVY",12.84,35.38,35.32,35.81,34.82,43.9,44.76,42.63,0.307,15.4,15.75,15.08,3.559,3.579,187.7,15.14,5.699,0,7.233,0.002204611,0.003453151,2.5E-07
"2018-09-20 23:00:00",8440,"CKVY",12.84,35.14,35.34,35.5,35.13,45.59,45.59,43.8,0.316,15.72,16.25,15.44,2.81,3.238,174.3,15.77,2.411,0,7.234,0.0009976217,0.001922877,2.5E-07
"2018-09-20 23:05:00",8441,"CKVY",12.83,34.15,34.38,35.2,33.96,47.2,48.3,45.55,0.314,16.44,16.81,16.05,1.784,2.352,175.9,55.02,1.973,0,7.234,0.0009976217,0.001922877,2.5E-07
"2018-09-20 23:10:00",8442,"CKVY",12.83,34.09,34.33,34.65,34.03,47.65,47.65,45.59,0.316,16,16.31,15.49,1.262,1.34,314.9,9.88,3.069,0,7.235,0.0009976217,0.001922877,2.5E-07
"2018-09-20 23:15:00",8443,"CKVY",12.83,33.41,33.84,34.15,33.41,49.44,49.5,47.55,0.32,16.38,16.71,16.07,2.056,1.634,301.8,12.12,5.699,0,7.235,-0.001975477,-0.002165311,2.5E-07
"2018-09-20 23:20:00",8444,"CKVY",12.82,33.79,33.59,33.85,33.35,49.3,50.88,49.23,0.324,16.89,17.24,16.45,2.511,2.219,295.7,7.828,3.288,0,7.235,-0.001975477,-0.002165311,2.5E-07
"2018-09-20 23:25:00",8445,"CKVY",12.82,35.89,34.86,35.89,33.79,42.4,49.3,42.37,0.303,16.01,16.86,15.24,2.608,2.683,298.2,7.863,2.85,0,7.234,-0.001975477,-0.002165311,2.5E-07
"2018-09-20 23:30:00",8446,"CKVY",12.82,36.51,36.28,36.63,35.89,41.89,42.71,41.82,0.306,15.54,15.87,15.16,1.971,2.249,329.7,8.02,3.288,0,7.235,-0.0006717805,-0.0002876905,2.5E-07
"2018-09-20 23:35:00",8447,"CKVY",12.82,34.16,35.2,36.63,34.16,47.9,47.93,41.79,0.319,16.17,16.83,15.33,1.725,1.905,166.3,70.78,3.288,0,7.236,-0.0006717805,-0.0002876905,2.5E-07
"2018-09-20 23:40:00",8448,"CKVY",12.81,34.78,34.26,34.78,34.04,43.91,48.34,43.91,0.3,16.24,16.69,15.03,1.355,1.429,180.9,9.57,2.192,0,7.236,-0.0006717805,-0.0002876905,2.5E-07
"2018-09-20 23:45:00",8449,"CKVY",12.82,35.65,35.77,36.39,34.72,43.4,43.85,40.17,0.307,14.64,15.76,14.12,1.031,1.192,239.8,42.09,2.411,0,7.236,-0.00252489,-0.002978961,2.5E-07
"2018-09-20 23:50:00",8450,"CKVY",12.82,34.17,34.6,35.71,33.67,44.19,47.38,43.23,0.294,15.41,16.35,14.34,1.056,1.051,93.3,71.88,3.069,0,7.236,-0.00252489,-0.002978961,2.5E-07
"2018-09-20 23:55:00",8451,"CKVY",12.81,34.67,34.46,34.85,33.98,44.16,45.05,43.13,0.3,14.8,15.07,14.48,0.931,1.048,171,58.8,1.754,0,7.237,-0.00252489,-0.002978961,2.5E-07
"2018-09-21 00:00:00",8452,"CKVY",12.81,34.67,34.6,34.98,34.11,41.59,44.33,41.48,0.283,14.22,15.13,13.7,1.157,1.102,312.2,31.48,2.85,0,7.236,-0.003654301,-0.004790541,2.5E-07
"2018-09-21 00:05:00",8453,"CKVY",12.8,33.06,34.43,35.04,33.06,48.01,48.01,40.93,0.306,14.46,15.6,13.49,1.281,1.074,252.6,65.53,5.48,0,7.237,-0.003654301,-0.004790541,2.5E-07
"2018-09-21 00:10:00",8454,"CKVY",12.81,33.43,33.43,33.74,32.82,45.81,48.08,44.51,0.296,14.69,15.55,14.21,1.538,1.474,244.2,17.21,3.069,0,7.238,-0.003654301,-0.004790541,2.5E-07
"2018-09-21 00:15:00",8455,"CKVY",12.8,32.51,32.96,33.5,32.45,46.81,46.81,45.81,0.292,14.62,14.94,14.33,1.423,1.451,234.8,14.96,1.973,0,7.238,-0.002892766,-0.003578094,2.5E-07
"2018-09-21 00:20:00",8456,"CKVY",12.8,31.21,31.79,32.51,31.15,51.72,51.72,46.74,0.306,14.74,15.51,14.25,1.484,1.554,245.4,14.23,2.63,0,7.238,-0.002892766,-0.003578094,2.5E-07
"2018-09-21 00:25:00",8457,"CKVY",12.8,30.34,30.65,31.21,30.28,55.39,55.39,51.65,0.316,15.79,16.32,15.42,1.593,1.531,262.5,6.784,2.63,0,7.238,-0.002892766,-0.003578094,2.5E-07
"2018-09-21 00:30:00",8458,"CKVY",12.79,30.16,30.24,30.41,30.1,54.46,55.49,54.33,0.309,15.9,16.35,15.6,1.409,1.514,255.6,18.33,1.315,0,7.238,-0.002506572,-0.003021979,2.5E-07
"2018-09-21 00:35:00",8459,"CKVY",12.79,30.28,30.18,30.28,30.03,52.34,54.53,52.34,0.298,15.35,15.79,14.89,0.825,1.119,234.3,67.57,1.534,0,7.238,-0.002506572,-0.003021979,2.5E-07
"2018-09-21 00:40:00",8460,"CKVY",12.79,30.84,30.49,30.84,30.1,49.8,52.47,49.73,0.29,14.41,14.98,14.04,0.543,0.644,187.4,15.23,1.534,0,7.238,-0.002506572,-0.003021979,2.5E-07
"2018-09-21 00:45:00",8461,"CKVY",12.79,30.66,30.69,30.9,30.47,53.1,53.71,49.73,0.307,14.81,15.81,14.15,0.541,0.54,155.8,40.18,1.315,0,7.237,-0.004234525,-0.005891749,2.5E-07
"2018-09-21 00:50:00",8462,"CKVY",12.78,30.97,30.71,30.97,30.48,53.55,56.19,52.89,0.314,16.19,16.88,15.42,0.764,0.658,112,14.85,1.534,0,7.237,-0.004234525,-0.005891749,2.5E-07
"2018-09-21 00:55:00",8463,"CKVY",12.78,32.4,31.72,32.7,30.79,49.36,53.65,45.71,0.306,14.88,16.13,13.55,0.963,0.848,237.1,37.71,2.85,0,7.238,-0.004234525,-0.005891749,2.5E-07
"2018-09-21 01:00:00",8464,"CKVY",12.78,30.85,31.54,32.4,30.85,57.91,58.15,49.39,0.338,16.83,18.04,15.43,1.319,1.123,265.4,7.72,2.411,0,7.238,-0.004053755,-0.005547634,2.5E-07
"2018-09-21 01:05:00",8465,"CKVY",12.78,30.11,30.44,30.91,30.05,59.45,59.49,57.74,0.336,17.73,17.91,17.54,1.502,1.4,217.5,17.19,2.411,0,7.239,-0.004053755,-0.005547634,2.5E-07
"2018-09-21 01:10:00",8466,"CKVY",12.78,29.68,29.83,30.17,29.43,60.52,61,59.42,0.336,17.77,18.04,17.58,1.263,1.403,165.8,24.34,1.754,0,7.239,-0.004053755,-0.005547634,2.5E-07
"2018-09-21 01:15:00",8467,"CKVY",12.77,29.12,29.13,29.68,28.81,63.85,63.92,60.45,0.347,17.8,18.42,17.51,1.004,1.129,99.7,25.69,1.754,0,7.24,-0.003149607,-0.004050248,2.5E-07
"2018-09-21 01:20:00",8468,"CKVY",12.76,30.36,29.83,30.48,29,56.64,64.64,56.64,0.324,17.89,18.94,16.75,0.964,0.977,8.44,23.19,1.754,0,7.24,-0.003149607,-0.004050248,2.5E-07
"2018-09-21 01:25:00",8469,"CKVY",12.76,27.45,29.41,30.6,27.45,61.72,61.86,54.4,0.313,16.29,16.86,15.9,1.36,1.145,286.7,26.91,3.288,0,7.24,-0.003149607,-0.004050248,2.5E-07
"2018-09-21 01:30:00",8470,"CKVY",12.76,26.89,26.95,27.51,26.77,65.53,65.53,61.48,0.325,16.18,16.89,15.62,1.651,1.555,288.5,11.98,2.85,0,7.239,-0.003225321,-0.004197502,2.5E-07
"2018-09-21 01:35:00",8471,"CKVY",12.76,26.96,26.83,27.02,26.71,66.02,66.33,65.46,0.328,16.92,17.17,16.74,1.43,1.566,301.3,8.73,1.534,0,7.24,-0.003225321,-0.004197502,2.5E-07
"2018-09-21 01:40:00",8472,"CKVY",12.75,26.96,27.12,27.39,26.83,67.22,67.25,65.4,0.334,17.31,17.61,16.97,1.258,1.406,277.5,18.99,2.63,0,7.239,-0.003225321,-0.004197502,2.5E-07
"2018-09-21 01:45:00",8473,"CKVY",12.76,26.47,26.67,27.02,26.35,71.38,71.48,67.25,0.348,18.12,18.52,17.48,0.708,0.968,265.6,5.069,1.315,0,7.239,-0.003121192,-0.004048636,2.5E-07
"2018-09-21 01:50:00",8474,"CKVY",12.75,26.22,26.26,26.41,26.1,73.24,73.79,71.38,0.353,18.66,19.07,18.29,0.574,0.587,281.9,32.2,1.096,0,7.24,-0.003121192,-0.004048636,2.5E-07
"2018-09-21 01:55:00",8475,"CKVY",12.74,26.72,26.39,26.84,26.16,69.74,73.2,69.22,0.343,18.32,18.88,17.83,0.506,0.439,322.6,32.76,2.192,0,7.239,-0.003121192,-0.004048636,2.5E-07
"2018-09-21 02:00:00",8476,"CKVY",12.74,26.29,26.42,26.84,26.16,75.16,75.4,69.77,0.363,19.06,19.84,18.28,1.081,0.768,263,8.69,2.63,0,7.239,-0.004429278,-0.006393034,2.5E-07
"2018-09-21 02:05:00",8477,"CKVY",12.74,25.42,25.68,26.41,25.3,70.42,75.16,70.08,0.328,17.8,19.61,16.91,1.462,1.277,196,27.4,2.411,0,7.24,-0.004429278,-0.006393034,2.5E-07
"2018-09-21 02:10:00",8478,"CKVY",12.74,25.3,25.3,25.42,25.11,72.28,72.66,70.35,0.335,17.29,17.86,16.96,1.471,1.531,160.3,15.27,1.973,0,7.239,-0.004429278,-0.006393034,2.5E-07
"2018-09-21 02:15:00",8479,"CKVY",12.74,24.99,25.08,25.36,24.68,75.99,76.06,71.18,0.348,17.49,18.55,16.92,1.387,1.383,149.6,30.3,4.165,0,7.24,-0.003019729,-0.003899202,2.5E-07
"2018-09-21 02:20:00",8480,"CKVY",12.73,26.41,25.98,26.47,24.87,64.58,76.16,64.55,0.314,17.07,18.72,15.91,2.392,1.83,164.4,11.58,6.795,0,7.239,-0.003019729,-0.003899202,2.5E-07
"2018-09-21 02:25:00",8481,"CKVY",12.73,29.51,27.61,29.51,26.29,54.76,64.52,54.76,0.302,15.84,16.27,15.23,3.876,3.137,149.2,15.06,7.014,0,7.241,-0.003019729,-0.003899202,2.5E-07
"2018-09-21 02:30:00",8482,"CKVY",12.72,29.88,30.08,30.5,29.51,52.53,54.7,51.12,0.294,14.81,15.58,14.21,4.893,4.511,127.8,13.24,7.014,0,7.242,-0.0004453021,-0.0001509615,2.5E-07
"2018-09-21 02:35:00",8483,"CKVY",12.72,29.2,28.84,29.88,28.4,55.87,56.97,52.53,0.305,14.98,15.46,14.6,5.006,4.985,144.1,14.46,7.014,0,7.245,-0.0004453021,-0.0001509615,2.5E-07
"2018-09-21 02:40:00",8484,"CKVY",12.72,27.97,28.66,29.64,27.66,56.42,57.31,55.76,0.292,15.13,15.92,14.33,4.477,4.727,150.9,20.39,6.795,0,7.247,-0.0004453021,-0.0001509615,2.5E-07
"2018-09-21 02:45:00",8485,"CKVY",12.72,29.39,29.27,29.83,27.97,51.61,56.38,50.61,0.284,13.96,14.62,13.58,4.421,4.475,193.6,9.16,6.576,0,7.247,0.001423038,0.002173931,2.5E-07
"2018-09-21 02:50:00",8486,"CKVY",12.71,26.92,28.4,29.52,26.92,60.37,60.41,51.51,0.3,14.17,15.08,13.67,3.776,4.107,241.1,19.74,4.822,0,7.249,0.001423038,0.002173931,2.5E-07
"2018-09-21 02:55:00",8487,"CKVY",12.71,24.94,25.66,26.92,24.94,67.52,67.9,60.44,0.309,15.49,15.96,15.01,3.258,3.561,262.3,12.21,4.384,0,7.249,0.001423038,0.002173931,2.5E-07
"2018-09-21 03:00:00",8488,"CKVY",12.7,26.43,25.66,26.43,24.94,59.45,67.49,59.45,0.289,15.26,15.86,14.18,2.437,2.717,287.1,16.74,3.288,0,7.249,-0.000194141,0.0001483212,2.5E-07
"2018-09-21 03:05:00",8489,"CKVY",12.71,27.91,27.04,27.97,26.3,53.71,59.45,53.71,0.278,13.8,14.21,13.27,2.322,2.381,278.6,8.07,3.507,0,7.249,-0.000194141,0.0001483212,2.5E-07
"2018-09-21 03:10:00",8490,"CKVY",12.7,28.59,28.44,28.78,27.91,52.37,53.74,52.09,0.278,13.46,13.77,13.25,2.059,2.22,282.1,14.79,3.069,0,7.249,-0.000194141,0.0001483212,2.5E-07
"2018-09-21 03:15:00",8491,"CKVY",12.7,28.28,28.43,28.71,28.16,54.36,54.43,52.47,0.285,13.71,14.03,13.34,1.557,1.82,263.9,29.54,1.315,0,7.249,-0.001380787,-0.001398968,2.5E-07
"2018-09-21 03:20:00",8492,"CKVY",12.7,28.77,28.49,28.84,28.16,51.75,54.87,51.75,0.277,13.84,14.23,13.25,0.909,1.28,332.2,29.84,1.973,0,7.249,-0.001380787,-0.001398968,2.5E-07
"2018-09-21 03:25:00",8493,"CKVY",12.69,28.22,28.6,29.08,28.16,51.61,54.26,51.27,0.27,13.47,14,12.68,1.367,1.038,68.86,12.41,4.165,0,7.249,-0.001380787,-0.001398968,2.5E-07
"2018-09-21 03:30:00",8494,"CKVY",12.69,27.48,28,28.34,27.42,55.66,55.66,51.03,0.283,12.96,13.7,12.31,2.231,1.841,102.3,9.58,3.946,0,7.25,-0.002656813,-0.003299361,2.5E-07
"2018-09-21 03:35:00",8495,"CKVY",12.69,28.03,27.61,28.09,27.23,56.63,56.94,55.73,0.294,14.11,14.67,13.53,3.035,2.62,111.8,9.65,3.507,0,7.249,-0.002656813,-0.003299361,2.5E-07
"2018-09-21 03:40:00",8496,"CKVY",12.68,25.81,27.03,28.03,25.75,62.88,62.88,56.63,0.298,14.63,14.91,14.35,3.113,3.035,149.5,9.5,4.384,0,7.249,-0.002656813,-0.003299361,2.5E-07
"2018-09-21 03:45:00",8497,"CKVY",12.68,27.29,26.05,27.36,25.37,55.56,63.15,55.56,0.28,14.23,14.98,13.49,2.939,3.055,187.5,15.89,4.384,0,7.249,-0.0006004886,-0.0003582861,2.5E-07
"2018-09-21 03:50:00",8498,"CKVY",12.66,28.29,28.16,28.6,27.29,55.12,55.6,52.34,0.289,13.42,14.24,12.97,2.777,2.873,216.4,12.04,3.288,0,7.249,-0.0006004886,-0.0003582861,2.5E-07
"2018-09-21 03:55:00",8499,"CKVY",12.67,26.68,27.44,28.29,26.68,61.61,61.61,55.19,0.303,15.1,15.53,14.21,2.156,2.535,260,24.68,2.411,0,7.25,-0.0006004886,-0.0003582861,2.5E-07
"2018-09-21 04:00:00",8500,"CKVY",12.66,25.07,25.68,26.68,24.95,68.04,68.18,61.65,0.313,15.53,16.18,15.2,1.718,1.896,214.2,15.33,2.192,0,7.249,-0.001182767,-0.001140198,2.5E-07
"2018-09-21 04:05:00",8501,"CKVY",12.66,25.32,25.13,25.32,25.01,61.86,68.01,61.86,0.287,14.88,16.06,13.95,1.223,1.418,221.9,25.61,1.973,0,7.25,-0.001182767,-0.001140198,2.5E-07
"2018-09-21 04:10:00",8502,"CKVY",12.65,25.32,25.3,25.44,25.13,61.37,62.47,61.37,0.285,14.03,14.39,13.79,1.105,1.105,296.8,33.82,2.192,0,7.249,-0.001182767,-0.001140198,2.5E-07
"2018-09-21 04:15:00",8503,"CKVY",12.65,25.13,25.34,25.51,25.07,62.2,62.27,61.13,0.287,13.96,14.13,13.82,1.13,1.137,302.1,26.2,1.973,0,7.25,-0.003008138,-0.003912067,2.5E-07
"2018-09-21 04:20:00",8504,"CKVY",12.64,25.2,25.24,25.44,24.95,62.65,62.65,61.17,0.29,13.93,14.3,13.75,1.455,1.297,334.2,39.11,2.85,0,7.25,-0.003008138,-0.003912067,2.5E-07
"2018-09-21 04:25:00",8505,"CKVY",12.64,22.78,24.03,25.2,22.66,69.69,69.69,62.61,0.291,14.77,15.59,14.17,1.678,1.652,251.9,21.49,3.069,0,7.249,-0.003008138,-0.003912067,2.5E-07
"2018-09-21 04:30:00",8506,"CKVY",12.64,22.23,22.29,22.78,22.04,73.13,73.13,69.69,0.298,14.31,15.05,14.04,1.479,1.564,251.6,30.29,1.973,0,7.249,-0.002572402,-0.003225962,2.5E-07
"2018-09-21 04:35:00",8507,"CKVY",12.63,22.91,22.5,22.97,22.23,72.1,74.16,72.1,0.303,15.22,15.49,15.01,1.281,1.367,339.4,22.22,2.85,0,7.248,-0.002572402,-0.003225962,2.5E-07
"2018-09-21 04:40:00",8508,"CKVY",12.63,24.33,23.54,24.33,22.85,69.14,72.3,69.14,0.308,15.49,15.69,15.19,1.373,1.265,316.4,10.75,2.85,0,7.248,-0.002572402,-0.003225962,2.5E-07
"2018-09-21 04:45:00",8509,"CKVY",12.62,25.2,24.75,25.2,24.21,65.4,69.07,65.36,0.302,15.29,15.65,15.09,1.927,1.688,320.9,14.71,3.726,0,7.249,-0.002765429,-0.003528867,2.5E-07
"2018-09-21 04:50:00",8510,"CKVY",12.62,25.81,25.53,25.88,25.07,61.44,65.36,61.44,0.291,14.73,15.2,14.31,2.153,2.054,315.8,12.1,3.069,0,7.249,-0.002765429,-0.003528867,2.5E-07
"2018-09-21 04:55:00",8511,"CKVY",12.61,26.93,26.4,27.05,25.69,56.98,61.44,56.98,0.283,13.97,14.39,13.62,2.432,2.291,324.7,5.212,3.946,0,7.251,-0.002765429,-0.003528867,2.5E-07
"2018-09-21 05:00:00",8512,"CKVY",12.61,27.49,27.23,27.55,26.81,54.92,56.98,54.92,0.279,13.49,13.81,13.3,2.854,2.623,315.7,7.017,4.822,0,7.251,-0.001311438,-0.00132748,2.5E-07
"2018-09-21 05:05:00",8513,"CKVY",12.6,28.79,27.61,28.79,27.18,50.42,55.95,50.42,0.27,13.36,13.78,12.6,3.519,3.159,311.8,10.19,7.014,0,7.252,-0.001311438,-0.00132748,2.5E-07
"2018-09-21 05:10:00",8514,"CKVY",12.59,27.86,28.57,29.35,27.8,53.62,53.62,49.14,0.277,12.95,13.31,12.48,3.742,3.675,309.7,8.78,5.48,0,7.254,-0.001311438,-0.00132748,2.5E-07
"2018-09-21 05:15:00",8515,"CKVY",12.59,28.42,28,28.61,27.68,51.21,53.89,51.21,0.27,12.94,13.33,12.66,3.414,3.567,330.5,8.65,4.384,0,7.256,0.0003937462,0.0009543988,2.5E-07
"2018-09-21 05:20:00",8516,"CKVY",12.59,28.73,28.54,28.86,28.24,49.84,51.42,49.84,0.267,12.55,12.82,12.34,3.091,3.319,331.9,7.341,4.384,0,7.257,0.0003937462,0.0009543988,2.5E-07
"2018-09-21 05:25:00",8517,"CKVY",12.58,28.55,28.73,28.98,28.55,50.87,50.87,49.7,0.27,12.52,12.74,12.34,2.737,2.888,336.8,13.01,3.726,0,7.258,0.0003937462,0.0009543988,2.5E-07
"2018-09-21 05:30:00",8518,"CKVY",12.58,28.05,28.35,28.67,28.05,54.03,54.03,50.87,0.281,12.88,13.61,12.6,2.167,2.507,310.2,35.54,2.85,0,7.259,-0.0001236932,0.0003203117,2.5E-07
"2018-09-21 05:35:00",8519,"CKVY",12.58,26.51,27.3,28.05,26.51,60.04,60.04,54.1,0.293,14.01,14.56,13.59,1.185,1.677,235.3,44.45,0.658,0,7.259,-0.0001236932,0.0003203117,2.5E-07
"2018-09-21 05:40:00",8520,"CKVY",12.58,24.84,25.61,26.57,24.84,67.5,67.5,60.04,0.307,15.14,15.69,14.46,0.704,0.912,286.7,11.26,1.973,0,7.259,-0.0001236932,0.0003203117,2.5E-07
"2018-09-21 05:45:00",8521,"CKVY",12.56,23.41,24.23,24.9,23.35,70.87,70.87,67.5,0.304,15.63,16.08,15.11,0.808,0.652,255.6,13.1,2.192,0,7.259,-0.003301116,-0.004391023,2.5E-07
"2018-09-21 05:50:00",8522,"CKVY",12.56,22.67,22.77,23.47,22.36,73.14,73.14,70.18,0.304,14.86,15.49,14.37,1.326,1.054,250.3,13.2,2.192,0,7.258,-0.003301116,-0.004391023,2.5E-07
"2018-09-21 05:55:00",8523,"CKVY",12.56,22.61,22.8,23.04,22.48,71.18,73.28,70.84,0.295,15.15,15.57,14.47,1.57,1.476,247.3,12.66,2.63,0,7.256,-0.003301116,-0.004391023,2.5E-07
"2018-09-21 06:00:00",8524,"CKVY",12.56,25.15,23.8,25.39,22.55,63.62,71.32,63.52,0.293,14.82,15.31,14.47,1.977,1.802,235.8,18.73,4.822,0,7.255,-0.002730678,-0.00348189,0.0003439292
"2018-09-21 06:05:00",8525,"CKVY",12.56,23.23,23.88,25.21,23.23,68.12,68.12,63.58,0.29,14.26,14.6,13.98,1.7,1.899,253.1,15.09,1.973,0,7.255,-0.002730678,-0.00348189,0.0003439292
"2018-09-21 06:10:00",8526,"CKVY",12.56,22.73,22.93,23.23,22.67,70.15,70.18,68.09,0.292,14.37,14.6,14.17,1.309,1.463,218.6,49.09,1.973,0,7.255,-0.002730678,-0.00348189,0.0003439292
"2018-09-21 06:15:00",8527,"CKVY",12.55,22.61,22.79,22.92,22.55,75.37,75.37,70.12,0.313,15.15,16.03,14.46,0.881,1.121,175.1,11.9,1.973,0,7.255,-0.002626161,-0.003316127,0.004830953
"2018-09-21 06:20:00",8528,"CKVY",12.54,22.18,22.51,22.67,22.18,78.16,78.19,75.44,0.318,16.44,16.78,15.99,1.043,0.884,154.8,20.7,2.411,0,7.254,-0.002626161,-0.003316127,0.004830953
"2018-09-21 06:25:00",8529,"CKVY",12.54,22.05,22.33,22.55,22.05,76.3,79.74,75.61,0.309,16.34,17.05,15.74,1.487,1.311,143,2.671,2.411,0,7.254,-0.002626161,-0.003316127,0.004830953
"2018-09-21 06:30:00",8530,"CKVY",12.54,22.18,21.97,22.3,21.74,77.33,78.71,76.3,0.315,16.11,16.45,15.65,1.293,1.421,109.6,12.35,1.754,0,7.254,0.001035752,0.001750587,0.01450778
"2018-09-21 06:35:00",8531,"CKVY",12.53,22.98,22.48,22.98,22.05,74.52,77.33,74.52,0.314,16.22,16.55,15.83,1.269,1.245,353.7,63.14,2.192,0,7.254,0.001035752,0.001750587,0.01450778
"2018-09-21 06:40:00",8532,"CKVY",12.53,23.35,23.28,23.48,22.98,71.49,74.45,71.42,0.306,15.61,16.13,15.36,0.674,0.999,304,3.122,1.096,0,7.254,0.001035752,0.001750587,0.01450778
"2018-09-21 06:45:00",8533,"CKVY",12.53,22.98,23.18,23.41,22.92,70.25,71.46,70.25,0.296,15.16,15.55,14.74,0.442,0.503,303.1,0.084,0,0,7.254,0.0009850241,0.001658651,0.03494219
"2018-09-21 06:50:00",8534,"CKVY",12.53,22.49,22.69,23.1,22.36,70.7,71.83,70.18,0.292,14.7,14.89,14.31,0.313,0.36,273,70.11,2.63,0.0168121,7.254,0.0009850241,0.001658651,0.03494219
"2018-09-21 06:55:00",8535,"CKVY",12.53,21.99,22.55,22.79,21.99,74.93,76.75,70.18,0.303,14.91,16.4,14.21,0.936,0.595,148.6,4.75,2.85,0.1272266,7.254,0.0009850241,0.001658651,0.03494219
"2018-09-21 07:00:00",8536,"CKVY",12.53,19.83,20.39,21.99,19.64,80.1,80.2,74.27,0.295,14.43,15.25,14.15,1.878,1.419,163.1,2.897,3.288,0.4023383,7.254,0.0008965663,0.001466122,0.07070398
"2018-09-21 07:05:00",8537,"CKVY",12.52,21.87,20.87,21.93,19.83,73.04,80.1,73.04,0.294,14.7,14.87,14.49,2.135,2.092,188.3,7.551,2.192,0.9554743,7.254,0.0008965663,0.001466122,0.07070398
"2018-09-21 07:10:00",8538,"CKVY",12.52,21.56,21.69,22.12,21.43,73.15,74.65,71.8,0.29,14.51,14.82,14.21,1.523,1.868,90.4,73.33,1.754,1.829134,7.254,0.0008965663,0.001466122,0.07070398
"2018-09-21 07:15:00",8539,"CKVY",12.52,21.44,21.59,21.75,21.38,72.74,73.84,72.53,0.287,14.37,14.69,13.93,0.727,1.087,353.9,11.85,1.096,3.099305,7.254,0.001816705,0.002906412,0.1132081
"2018-09-21 07:20:00",8540,"CKVY",12.53,20.27,20.65,21.44,20.27,75.11,75.11,72.56,0.282,13.62,14.07,13.44,0.573,0.559,188.5,52.59,2.85,4.719044,7.254,0.001816705,0.002906412,0.1132081
"2018-09-21 07:25:00",8541,"CKVY",12.52,20.39,20.18,20.45,19.9,77.14,78.45,75.14,0.291,14.23,14.71,13.66,1.117,0.844,138.4,6.779,2.411,6.602943,7.254,0.001816705,0.002906412,0.1132081
"2018-09-21 07:30:00",8542,"CKVY",12.53,20.21,20.43,20.52,20.21,79.06,79.06,77.07,0.296,14.65,14.93,14.34,1.741,1.433,133.9,7.433,3.069,8.646055,7.255,0.001657136,0.002279352,0.1582292
"2018-09-21 07:35:00",8543,"CKVY",12.55,19.65,19.69,20.27,19.4,81.1,81.2,79.06,0.297,14.62,14.94,14.35,1.884,1.945,139.4,5.396,2.63,13.11432,7.255,0.001657136,0.002279352,0.1582292
"2018-09-21 07:40:00",8544,"CKVY",12.56,21.07,20.44,21.13,19.65,77.86,81.2,77.83,0.303,15.24,15.66,14.8,1.31,1.586,124.3,44.67,0.877,27.90805,7.256,0.001657136,0.002279352,0.1582292
"2018-09-21 07:45:00",8545,"CKVY",12.57,21.88,21.47,21.88,21.01,76.14,77.9,76.14,0.306,15.43,15.63,15.16,0.7,0.972,58.15,6.82,1.973,37.3459,7.257,0.00474591,0.005749963,0.203897
"2018-09-21 07:50:00",8546,"CKVY",12.6,23.67,22.68,23.73,21.75,72.88,76.18,72.88,0.316,15.96,16.36,15.37,0.514,0.565,70.84,10.02,1.534,54.71627,7.259,0.00474591,0.005749963,0.203897
"2018-09-21 07:55:00",8547,"CKVY",12.66,24.72,24.27,24.79,23.61,69.34,72.88,69.23,0.314,16,16.31,15.79,0.765,0.631,105.2,14.24,1.315,69.85509,7.259,0.00474591,0.005749963,0.203897
"2018-09-21 08:00:00",8548,"CKVY",12.81,25.84,25.25,25.9,24.6,67.55,69.37,67.55,0.321,16.34,16.68,16,0.838,0.874,97.2,8.98,1.754,94.11793,7.262,0.009010836,0.01011432,0.2494916
"2018-09-21 08:05:00",8549,"CKVY",13.05,26.08,26.12,26.39,25.78,65.38,67.58,65.01,0.314,16.3,16.68,15.94,0.952,0.863,104.2,13.45,2.411,111.8964,7.264,0.009010836,0.01011432,0.2494916
"2018-09-21 08:10:00",8550,"CKVY",13.39,25.84,25.81,26.08,25.65,64.39,66.93,64.08,0.306,15.87,16.41,15.28,1.48,1.207,120.8,8.72,3.288,125.524,7.267,0.009010836,0.01011432,0.2494916
"2018-09-21 08:15:00",8551,"CKVY",13.73,25.9,25.92,26.08,25.71,66.28,67.34,64.35,0.315,16.1,16.62,15.37,2.242,1.795,138.9,10.18,4.165,139.3779,7.27,0.01301109,0.01500127,0.2948209
"2018-09-21 08:20:00",8552,"CKVY",14.13,26.83,26.28,26.95,25.65,66.28,66.62,64.66,0.328,16.48,17.33,15.53,2.817,2.584,136.5,11.82,4.603,153.4673,7.272,0.01301109,0.01500127,0.2948209
"2018-09-21 08:25:00",8553,"CKVY",14.05,27.94,27.31,28.06,26.64,62.98,66.24,62.98,0.326,17.01,17.35,16.65,2.949,2.916,126,11.93,3.946,167.7596,7.274,0.01301109,0.01500127,0.2948209
"2018-09-21 08:30:00",8554,"CKVY",13.95,29.18,28.43,29.18,27.94,60.91,63.66,60.91,0.332,17.37,17.64,16.95,2.826,2.945,126.5,13.18,3.507,182.1919,7.277,0.01758441,0.02117998,0.3388011
"2018-09-21 08:35:00",8555,"CKVY",13.89,29.55,29.59,29.98,28.93,61.5,61.5,59.26,0.34,17.62,17.99,17.15,2.685,2.686,144.8,12.63,3.946,196.7485,7.278,0.01758441,0.02117998,0.3388011
"2018-09-21 08:40:00",8556,"CKVY",13.85,30.6,30.32,30.78,29.55,57.2,61.46,56.89,0.33,17.54,18.09,17.1,2.695,2.665,146,10.6,4.384,211.4263,7.28,0.01758441,0.02117998,0.3388011
"2018-09-21 08:45:00",8557,"CKVY",13.81,31.83,31.42,31.89,30.6,52.86,57.33,51.63,0.321,16.71,17.44,15.87,2.529,2.624,157.3,16.75,3.288,226.3234,7.282,0.02312616,0.02764874,0.3816034
"2018-09-21 08:50:00",8558,"CKVY",13.79,33.25,32.38,33.25,31.83,48.81,54.1,48.81,0.313,16.46,17.44,15.83,2.348,2.489,158,17.89,3.507,241.3176,7.283,0.02312616,0.02764874,0.3816034
"2018-09-21 08:55:00",8559,"CKVY",13.78,34.05,33.45,34.12,33.13,48.08,49.77,47.95,0.319,16.29,16.55,15.92,2.02,2.218,174.1,14.14,3.288,256.3759,7.286,0.02312616,0.02764874,0.3816034
"2018-09-21 09:00:00",8560,"CKVY",13.76,35.48,34.51,35.54,33.81,44.71,49.01,44.71,0.314,16.34,16.8,15.87,2.018,1.981,185.2,20.43,3.726,271.3634,7.287,0.02926102,0.03452312,0.4233817
"2018-09-21 09:05:00",8561,"CKVY",13.75,35.59,35.76,35.97,35.35,45.47,45.47,41.93,0.321,15.74,16.59,14.84,1.973,2.004,188.2,22.88,3.288,286.4603,7.289,0.02926102,0.03452312,0.4233817
"2018-09-21 09:10:00",8562,"CKVY",13.74,35.84,35.58,35.84,35.34,43.47,45.98,42.89,0.31,15.97,16.76,15.13,2.059,1.975,232.5,13.76,3.288,301.3777,7.29,0.02926102,0.03452312,0.4233817
"2018-09-21 09:15:00",8563,"CKVY",13.73,37.44,36.57,37.5,35.71,40.72,44.12,39.73,0.309,15.35,16.23,14.7,2.148,2.121,208.2,17.45,4.165,315.9766,7.292,0.0354646,0.04143408,0.463175
"2018-09-21 09:20:00",8564,"CKVY",13.73,39.23,38.22,39.23,37.44,36.18,40.76,36.18,0.294,14.84,15.86,14.32,2.343,2.23,188.6,27.87,4.384,330.7913,7.294,0.0354646,0.04143408,0.463175
"2018-09-21 09:25:00",8565,"CKVY",13.71,40.46,39.74,40.52,39.17,33.81,36.18,33.81,0.289,14.34,14.72,13.91,2.611,2.485,163.1,22.54,4.822,346.0775,7.296,0.0354646,0.04143408,0.463175
"2018-09-21 09:30:00",8566,"CKVY",13.71,42.43,41.28,42.43,40.34,32.36,33.91,32.02,0.298,14.37,15.12,13.72,2.65,2.631,159.4,20.57,5.042,361.8676,7.297,0.04414352,0.05235756,0.5011356
"2018-09-21 09:35:00",8567,"CKVY",13.71,42.43,42.25,42.62,41.81,31.88,32.36,30.51,0.294,14.08,14.95,13.52,2.588,2.626,186.3,27.92,4.603,377.305,7.298,0.04414352,0.05235756,0.5011356
"2018-09-21 09:40:00",8568,"CKVY",13.71,43.84,43,43.97,42.37,29.13,32.22,29.13,0.283,14.35,15.04,13.58,2.494,2.571,150.7,25.31,4.603,392.375,7.301,0.04414352,0.05235756,0.5011356
"2018-09-21 09:45:00",8569,"CKVY",13.7,44.21,44.25,44.64,43.72,28.23,30.16,28.03,0.278,13.78,14.76,13.3,2.185,2.314,169.7,20.88,4.384,407.1565,7.302,0.05246329,0.06216949,0.5363701
"2018-09-21 09:50:00",8570,"CKVY",13.7,46,45.13,46.06,44.21,27.34,28.51,27.27,0.289,13.88,14.86,13.19,1.944,2.054,163.6,23.76,3.726,421.8099,7.303,0.05246329,0.06216949,0.5363701
"2018-09-21 09:55:00",8571,"CKVY",13.69,45.43,45.96,46.37,45.31,28.23,28.57,27.07,0.292,14.43,14.73,14.06,1.882,1.851,132.7,20.61,4.165,436.3501,7.303,0.05246329,0.06216949,0.5363701
"2018-09-21 10:00:00",8572,"CKVY",13.69,47.04,46.05,47.1,45.37,27.06,28.44,26.99,0.297,14.36,15.13,13.88,1.946,1.962,125.1,33.68,5.042,450.8291,7.304,0.05911575,0.06845865,0.5687107
"2018-09-21 10:05:00",8573,"CKVY",13.69,46.91,47.38,48.02,46.85,26.85,27.44,25.65,0.293,14.83,15.35,14.07,2.167,2.021,136.8,24.82,4.603,465.0322,7.305,0.05911575,0.06845865,0.5687107
"2018-09-21 10:10:00",8574,"CKVY",13.68,47.27,46.78,47.39,46.29,26.92,28.57,26.79,0.298,15.16,15.57,14.6,2.041,2.154,136,52.75,3.726,479.0264,7.306,0.05911575,0.06845865,0.5687107
"2018-09-21 10:15:00",8575,"CKVY",13.68,47.02,47.09,47.52,46.77,26.78,27.74,26.1,0.294,14.69,15.48,14.06,2.073,1.999,78.62,41.91,4.165,492.5722,7.306,0.0656476,0.07586567,0.5979849
"2018-09-21 10:20:00",8576,"CKVY",13.67,47.5,47.11,47.75,46.64,27.16,28.12,26.71,0.303,15.24,15.86,14.56,1.957,2.119,142.7,60.25,3.726,506.0455,7.307,0.0656476,0.07586567,0.5979849
"2018-09-21 10:25:00",8577,"CKVY",13.67,50.21,48.5,50.21,47.25,25.47,28.32,25.47,0.315,16.27,16.93,15.14,1.631,1.756,103.8,70.45,3.946,518.9287,7.307,0.0656476,0.07586567,0.5979849
"2018-09-21 10:30:00",8578,"CKVY",13.66,50.82,50.24,50.82,49.59,24.51,25.64,24.4,0.31,15.74,16.19,15.06,1.644,1.727,147,35.01,4.603,531.6351,7.307,0.0717416,0.08205854,0.6242123
"2018-09-21 10:35:00",8579,"CKVY",13.66,50.02,50.3,51.38,49.46,26.46,26.98,24.16,0.325,16.24,17.23,15.74,1.487,1.462,252.7,56.29,3.507,543.999,7.308,0.0717416,0.08205854,0.6242123
"2018-09-21 10:40:00",8580,"CKVY",13.66,51.07,51.02,51.44,50.02,23.75,26.43,23.34,0.303,15.85,16.86,14.8,1.742,1.604,112.5,52.35,3.726,556.037,7.308,0.0717416,0.08205854,0.6242123
"2018-09-21 10:45:00",8581,"CKVY",13.65,51.12,51.15,51.56,50.63,23.61,24.88,23.58,0.302,15.64,16.22,15.07,1.708,1.681,56.75,23.42,3.726,568.1058,7.309,0.07828294,0.0885453,0.6478629
"2018-09-21 10:50:00",8582,"CKVY",13.65,52.78,52.91,54.14,51.06,22.75,23.68,21.48,0.309,15.58,16.31,15.02,1.698,1.697,165.5,40.58,4.384,579.8799,7.309,0.07828294,0.0885453,0.6478629
"2018-09-21 10:55:00",8583,"CKVY",13.64,53.64,53.32,53.64,52.66,22.37,23.13,22.1,0.314,16.07,16.68,15.6,1.653,1.659,184.7,23.82,4.822,591.799,7.309,0.07828294,0.0885453,0.6478629
"2018-09-21 11:00:00",8584,"CKVY",13.64,55.61,55.06,56.11,53.52,20.93,22.85,20.86,0.316,16.68,17.43,16,1.596,1.576,137.3,42.72,3.726,603.2886,7.31,0.08628753,0.09769873,0.6683416
"2018-09-21 11:05:00",8585,"CKVY",13.63,53.38,54.15,55.61,53.38,21.58,21.79,20.86,0.3,15.54,16.23,14.81,2.156,1.916,127.9,14.17,4.384,614.7701,7.31,0.08628753,0.09769873,0.6683416
"2018-09-21 11:10:00",8586,"CKVY",13.63,54.62,54.23,54.74,53.26,20.07,21.89,18.67,0.292,14.45,15.44,12.58,2.084,2.256,173.2,63.02,3.726,626.0473,7.309,0.08628753,0.09769873,0.6683416
"2018-09-21 11:15:00",8587,"CKVY",13.63,56.34,55.77,56.34,54.56,17.43,20.28,15.75,0.27,12.58,14.73,10.16,2.142,2.164,145.4,37.69,3.288,636.5754,7.31,0.09284573,0.1065167,0.6870517
"2018-09-21 11:20:00",8588,"CKVY",13.62,56.32,56.36,56.82,55.71,16.47,18.32,16.12,0.255,12.56,13.42,11.02,1.765,1.902,83.2,45.74,4.603,646.4432,7.309,0.09284573,0.1065167,0.6870517
"2018-09-21 11:25:00",8589,"CKVY",13.62,57.43,56.6,57.49,55.89,18.32,19.35,16.16,0.295,13.46,15.35,10.82,1.631,1.635,90.7,36.48,3.726,655.8279,7.31,0.09284573,0.1065167,0.6870517
"2018-09-21 11:30:00",8590,"CKVY",13.62,57.8,57.67,58.17,57.05,17.36,18.86,17.36,0.283,14.44,15.55,13.75,1.71,1.707,87.9,30.99,4.603,665.1342,7.31,0.09838542,0.1115953,0.7016295
"2018-09-21 11:35:00",8591,"CKVY",13.61,58.17,58.04,58.66,57.42,18.66,18.69,17.29,0.309,14.96,15.93,13.55,1.578,1.626,94.7,40.25,4.603,674.1809,7.309,0.09838542,0.1115953,0.7016295
"2018-09-21 11:40:00",8592,"CKVY",13.61,59.4,58.7,59.52,58.17,18.56,19.14,18.11,0.321,15.92,16.74,15.32,1.898,1.701,139.2,65.13,3.946,682.9658,7.309,0.09838542,0.1115953,0.7016295
"2018-09-21 11:45:00",8593,"CKVY",13.61,59.4,59.79,60.45,59.27,19.55,19.62,17.6,0.338,16.71,17.88,15.94,2.059,1.937,149.3,42.02,4.603,691.4913,7.31,0.1042389,0.1180018,0.7106017
"2018-09-21 11:50:00",8594,"CKVY",13.6,60,60.03,60.68,59.4,17.7,19.52,17.29,0.313,16.31,17.77,15.37,2.355,2.27,202.1,32.68,4.384,699.7783,7.31,0.1042389,0.1180018,0.7106017
"2018-09-21 11:55:00",8595,"CKVY",13.6,61.91,60.68,62.04,59.88,17.83,18.24,17.01,0.337,16.52,17.92,15.87,2.185,2.256,178.4,67.26,3.726,707.5046,7.309,0.1042389,0.1180018,0.7106017
"2018-09-21 12:00:00",8596,"CKVY",13.6,62.27,61.89,62.72,61.05,16.67,17.76,15.98,0.319,16.2,17.71,14.81,1.914,2.064,109.5,38.41,4.165,714.774,7.31,0.1108656,0.1270162,0.7174525
"2018-09-21 12:05:00",8597,"CKVY",13.6,63.32,63.11,63.51,62.27,14.09,16.87,12.55,0.28,13.11,16.81,10.71,1.871,1.977,143.7,33.01,5.918,721.6132,7.31,0.1108656,0.1270162,0.7174525
"2018-09-21 12:10:00",8598,"CKVY",13.59,63.44,63.7,63.93,63.38,13.17,14.06,11.08,0.263,10.85,13.57,8.35,2.2,2.146,203.2,50.6,5.48,727.7469,7.31,0.1108656,0.1270162,0.7174525
"2018-09-21 12:15:00",8599,"CKVY",13.59,64.49,64.2,65.04,63.32,11.79,13.92,11.52,0.244,12.18,13.39,9.76,2.448,2.214,164,59.18,5.918,729.3862,7.309,0.115785,0.1327447,0.7242482
"2018-09-21 12:20:00",8600,"CKVY",13.59,64.36,64.27,64.92,63.44,11.42,12.72,11.01,0.235,10.39,11.78,8.98,2.791,2.624,139.8,35.16,6.138,733.949,7.309,0.115785,0.1327447,0.7242482
"2018-09-21 12:25:00",8601,"CKVY",13.58,65.16,64.96,65.66,64.18,10.49,12.38,10.08,0.222,9.45,11.8,7.509,2.834,2.594,151.7,49.81,7.014,738.976,7.309,0.115785,0.1327447,0.7242482
"2018-09-21 12:30:00",8602,"CKVY",13.57,66.38,65.51,66.38,64.79,11.31,12.07,10.32,0.25,10.01,11.61,8.21,3.132,3.156,111.8,42.21,7.672,747.6945,7.309,0.1219366,0.1424812,0.7259076
"2018-09-21 12:35:00",8603,"CKVY",13.57,64.96,65.57,66.81,64.9,10.52,11.38,9.87,0.221,8.44,11.11,7.246,3.062,3.038,94.7,26.43,6.138,752.3971,7.309,0.1219366,0.1424812,0.7259076
"2018-09-21 12:40:00",8604,"CKVY",13.57,67.11,65.54,67.11,64.46,10.21,12.99,10.01,0.232,9.24,13.07,7.604,3.166,3.122,100.3,54.38,7.453,756.0015,7.309,0.1219366,0.1424812,0.7259076
"2018-09-21 12:45:00",8605,"CKVY",13.56,65.87,66.62,67.6,65.81,10.8,10.8,9.56,0.234,8.43,9.48,7.81,2.94,2.977,141.7,74.37,5.261,759.3686,7.309,0.1252334,0.1473755,0.7234148
"2018-09-21 12:50:00",8606,"CKVY",13.56,67.66,66.23,67.66,65.5,10.21,10.9,10.18,0.236,9.11,10.22,8.06,2.469,2.714,150,47.67,4.603,762.4926,7.307,0.1252334,0.1473755,0.7234148
"2018-09-21 12:55:00",8607,"CKVY",13.56,66.92,67.61,68.46,66.74,10.63,10.83,10.01,0.239,10.08,11.32,9.2,2.158,2.456,58.14,29.91,3.507,763.3995,7.307,0.1252334,0.1473755,0.7234148
"2018-09-21 13:00:00",8608,"CKVY",13.55,67.85,67.28,67.97,66.67,10.21,11.76,10.21,0.237,10.51,12.31,9.59,1.598,1.922,0.794,69.21,3.288,764.3962,7.308,0.1243167,0.1436572,0.7158494
"2018-09-21 13:05:00",8609,"CKVY",13.55,68.28,68.27,68.59,67.85,10.49,11.11,10.01,0.247,10.47,11.84,9.74,1.786,1.655,76.83,34.38,4.822,764.0103,7.308,0.1243167,0.1436572,0.7158494
"2018-09-21 13:10:00",8610,"CKVY",13.55,68.09,68.16,68.83,67.6,10.49,10.93,10.04,0.246,10.48,11.8,9.72,1.892,1.826,104.9,42.28,4.603,764.028,7.308,0.1243167,0.1436572,0.7158494
"2018-09-21 13:15:00",8611,"CKVY",13.55,68.88,68.73,69.39,68.03,10.86,11.04,10.15,0.262,11.03,12.37,10.38,2.035,1.924,119.2,49.86,4.822,765.4842,7.307,0.123325,0.1402467,0.705096
"2018-09-21 13:20:00",8612,"CKVY",13.53,69.92,70.07,70.67,68.94,9.66,10.9,9.22,0.241,10.58,12.36,9.33,1.753,1.885,99,51.56,4.384,766.9386,7.306,0.123325,0.1402467,0.705096
"2018-09-21 13:25:00",8613,"CKVY",13.54,69.91,69.75,70.16,69.42,9.39,10.11,9.29,0.234,10.09,10.84,9.13,1.406,1.543,162.5,43.98,3.288,770.07,7.306,0.123325,0.1402467,0.705096
"2018-09-21 13:30:00",8614,"CKVY",13.53,68.43,68.97,69.91,68.12,9.87,10.52,9.18,0.234,9.74,10.78,8.5,2.037,1.644,343.9,52.6,8.33,770.2875,7.306,0.1240967,0.1407412,0.6917483
"2018-09-21 13:35:00",8615,"CKVY",13.53,69.23,68.91,69.35,68.37,10.21,10.21,9.25,0.249,9.29,10.82,8.6,2.18,2.159,340.9,44.54,4.384,770.2762,7.305,0.1240967,0.1407412,0.6917483
"2018-09-21 13:40:00",8616,"CKVY",13.53,68.8,68.97,70.03,68.12,9.39,10.35,8.98,0.225,9.02,11.41,7.767,2.867,2.673,287.2,40.7,7.014,768.6351,7.305,0.1240967,0.1407412,0.6917483
"2018-09-21 13:45:00",8617,"CKVY",13.52,68.24,69.05,70.03,67.99,11.17,11.31,9.42,0.263,10.3,13.56,8.7,2.829,2.805,350,61.46,7.014,766.63,7.304,0.1259835,0.1466225,0.6750815
"2018-09-21 13:50:00",8618,"CKVY",13.5,68.43,69.17,70.21,68.24,10.01,11.17,9.18,0.237,10.29,12.69,8.36,3.214,3.044,326.4,37.17,8.33,764.476,7.304,0.1259835,0.1466225,0.6750815
"2018-09-21 13:55:00",8619,"CKVY",13.52,69.04,68.92,69.35,68.3,9.66,10.28,9.42,0.234,9.61,10.59,8.75,2.935,2.885,251.9,41.76,6.576,761.5389,7.303,0.1259835,0.1466225,0.6750815
"2018-09-21 14:00:00",8620,"CKVY",13.51,68.92,69.06,69.41,68.73,10.01,10.76,9.59,0.241,10.07,11.76,9.15,3.348,3.267,236.3,35.68,8.11,757.6786,7.302,0.1264716,0.1494372,0.6544955
"2018-09-21 14:05:00",8621,"CKVY",13.51,70.52,69.8,70.52,68.73,10.01,10.55,9.77,0.255,11.05,11.89,10.04,3.438,3.328,224.4,33.14,6.795,754.8139,7.302,0.1264716,0.1494372,0.6544955
"2018-09-21 14:10:00",8622,"CKVY",13.5,70.65,70.49,71.14,70.03,10.9,11.24,9.66,0.279,12.21,14.09,10.77,4.44,3.921,357.7,21.75,9.64,751.5215,7.301,0.1264716,0.1494372,0.6544955
"2018-09-21 14:15:00",8623,"CKVY",13.5,70.03,70.37,71.14,69.54,11.03,11.72,9.77,0.276,12.49,15.2,10.34,4.518,4.399,28.7,21.6,9.21,747.5355,7.3,0.1291048,0.1559235,0.629854
"2018-09-21 14:20:00",8624,"CKVY",13.49,70.7,70.29,70.71,69.78,11.03,11.79,9.9,0.283,12.46,15.03,10.65,4.902,4.739,38.38,21.46,8.33,741.0897,7.3,0.1291048,0.1559235,0.629854
"2018-09-21 14:25:00",8625,"CKVY",13.48,70.75,70.7,71.14,70.26,10.24,11.41,9.52,0.263,12.09,14.32,10.34,4.427,4.687,14.56,33.86,7.891,733.3118,7.298,0.1291048,0.1559235,0.629854
"2018-09-21 14:30:00",8626,"CKVY",13.48,71.35,70.96,71.48,70.31,10,12.06,9.49,0.262,12.21,16.02,10.39,4.106,4.39,35.42,50.98,6.795,724.2936,7.298,0.1282157,0.1581272,0.6031637
"2018-09-21 14:35:00",8627,"CKVY",13.47,70.73,71.09,71.97,70.55,9.59,11,9.32,0.246,11.39,14.33,9.92,3.751,3.959,32.81,38.81,6.795,716.9304,7.298,0.1282157,0.1581272,0.6031637
"2018-09-21 14:40:00",8628,"CKVY",13.46,70.98,71.06,71.97,70.67,9.86,10.76,9.45,0.255,11.25,13.92,10.25,3.18,3.573,64.98,56.75,7.453,712.1035,7.297,0.1282157,0.1581272,0.6031637
"2018-09-21 14:45:00",8629,"CKVY",13.47,71.9,71.82,72.4,70.92,10.21,10.69,9.18,0.273,11.56,13.44,10.62,3.035,3.049,79.8,28.43,7.891,707.637,7.297,0.1220647,0.1472659,0.57428
"2018-09-21 14:50:00",8630,"CKVY",13.45,71.72,71.66,72.09,71.22,10.89,11.3,9.8,0.289,12.63,15.17,11.58,3.291,3.089,357,25.21,7.234,701.2555,7.297,0.1220647,0.1472659,0.57428
"2018-09-21 14:55:00",8631,"CKVY",13.45,72.4,71.77,72.4,71.41,9.8,10.86,9.49,0.266,11.91,14.13,10.89,3.22,3.335,54.09,69.84,7.453,692.4395,7.298,0.1220647,0.1472659,0.57428
"2018-09-21 15:00:00",8632,"CKVY",13.44,73.14,73.04,73.51,72.33,10.34,11.17,9.56,0.288,13.47,16.06,12.04,3.491,3.179,353.1,29.1,10.96,680.6542,7.296,0.1163363,0.1398142,0.5414079
"2018-09-21 15:05:00",8633,"CKVY",13.44,72.64,72.52,73.26,71.96,10,11.78,9.73,0.274,14.32,16.77,12.5,4.512,4.191,18.22,22.24,14.47,672.0236,7.296,0.1163363,0.1398142,0.5414079
"2018-09-21 15:10:00",8634,"CKVY",13.43,72.33,72.28,73.07,71.66,10.79,10.79,9.56,0.292,12.77,14.46,11.84,5.025,4.65,77.35,33.04,8.11,663.1682,7.295,0.1163363,0.1398142,0.5414079
"2018-09-21 15:15:00",8635,"CKVY",13.43,72.46,72.25,72.7,71.66,9.93,11.17,9.76,0.27,13.07,15.27,12,4.772,5.006,356.1,28.62,7.234,658.3331,7.295,0.1191087,0.1489689,0.5062988
"2018-09-21 15:20:00",8636,"CKVY",13.43,71.84,71.94,72.46,71.59,10.04,10.89,9.8,0.267,12.76,14.3,12.1,3.752,4.173,76.65,42.92,8.99,650.1603,7.294,0.1191087,0.1489689,0.5062988
"2018-09-21 15:25:00",8637,"CKVY",13.42,72.21,72.07,73.01,71.35,10.38,12.19,10,0.28,13.92,17.57,12.36,4.466,4.083,72.4,23.41,9.86,642.8439,7.293,0.1191087,0.1489689,0.5062988
"2018-09-21 15:30:00",8638,"CKVY",13.42,73.32,72.44,73.32,72.03,10.34,10.82,10.04,0.29,13.7,14.91,12.95,4.325,4.592,84.9,33.55,7.014,634.4959,7.293,0.1132636,0.1412601,0.4691742
"2018-09-21 15:35:00",8639,"CKVY",13.41,72.75,72.9,73.62,72.32,10.96,11.71,9.86,0.301,14.5,16.53,12.61,4.97,4.55,22.29,23.27,12.71,625.5543,7.292,0.1132636,0.1412601,0.4691742
"2018-09-21 15:40:00",8640,"CKVY",13.4,73.91,73.11,73.91,72.56,9.93,11.99,9.52,0.284,14.65,17.44,12.08,5.306,5.167,277,23.25,11.84,616.1367,7.292,0.1132636,0.1412601,0.4691742
"2018-09-21 15:45:00",8641,"CKVY",13.4,73.78,73.75,74.34,72.92,11.37,12.46,9.79,0.323,16.18,19.21,13.04,7.43,6.244,289,12.47,15.12,606.601,7.291,0.1141016,0.1467431,0.4290825
"2018-09-21 15:50:00",8642,"CKVY",13.39,73.53,74.05,74.64,73.47,9.69,13.25,9.31,0.273,16.33,20.64,12.13,8.52,7.968,283.9,12.67,15.56,596.6145,7.29,0.1141016,0.1467431,0.4290825
"2018-09-21 15:55:00",8643,"CKVY",13.39,73.04,73.71,74.33,72.97,9.86,11.23,9.66,0.274,14.67,16.5,12.62,9.29,8.87,259.9,15.69,14.47,586.2342,7.289,0.1141016,0.1467431,0.4290825
"2018-09-21 16:00:00",8644,"CKVY",13.39,73.65,73.28,73.96,72.91,10.61,10.61,9.25,0.301,13.46,15.11,12.05,8.16,8.76,245.3,19.58,9.43,575.4338,7.288,0.123125,0.1691775,0.3880308
"2018-09-21 16:05:00",8645,"CKVY",13.39,74.02,73.88,74.51,73.28,9.52,11.33,9.52,0.273,14.83,16.95,12.67,7.012,7.537,262.8,21.93,12.06,564.3571,7.288,0.123125,0.1691775,0.3880308
"2018-09-21 16:10:00",8646,"CKVY",13.39,73.53,73.86,74.7,73.16,10.14,12.43,9.11,0.286,15.13,18.56,11.72,6.851,7.053,259.3,30.37,13.59,552.466,7.288,0.123125,0.1691775,0.3880308
"2018-09-21 16:15:00",8647,"CKVY",13.39,75.13,74.24,75.32,73.16,9.79,11.37,9.59,0.291,15.13,16.97,12.59,7.272,6.94,248.9,25.65,12.28,540.0588,7.287,0.1118281,0.1522138,0.3451042
"2018-09-21 16:20:00",8648,"CKVY",13.39,73.71,74.4,75.07,73.53,12.05,12.05,9.52,0.342,14.97,18.08,13.36,8.89,7.963,225.4,36.18,29.15,527.4213,7.287,0.1118281,0.1522138,0.3451042
"2018-09-21 16:25:00",8649,"CKVY",13.39,73.84,74.03,74.51,73.59,10.41,13.63,9.72,0.297,16.72,21.2,13.44,8.47,8.6,284.3,17.58,10.96,515.1992,7.286,0.1118281,0.1522138,0.3451042
"2018-09-21 16:30:00",8650,"CKVY",13.39,74.08,74.09,74.45,73.78,10.03,10.82,9.42,0.288,14.29,15.93,12.57,9.25,8.86,248.5,18.35,16.22,502.7556,7.285,0.1115729,0.1569159,0.3007408
"2018-09-21 16:35:00",8651,"CKVY",13.39,74.27,74.15,74.64,73.78,10.92,11.88,8.8,0.316,14.6,18.09,11.41,8.34,9,251,15.05,13.15,489.6742,7.284,0.1115729,0.1569159,0.3007408
"2018-09-21 16:40:00",8652,"CKVY",13.4,73.1,73.49,74.39,72.91,9.66,10.85,9.31,0.268,13.31,16.14,11.66,8.83,8.74,247.9,10.27,14.03,476.3726,7.283,0.1115729,0.1569159,0.3007408
"2018-09-21 16:45:00",8653,"CKVY",13.4,73.65,73.66,74.14,73.04,10.48,11.37,9.42,0.297,14.62,16.59,12.44,7.685,8.32,264.5,13.74,10.3,462.7201,7.283,0.1056444,0.1513956,0.2558591
"2018-09-21 16:50:00",8654,"CKVY",13.4,73.28,73.77,74.51,73.04,10,10.96,9.18,0.28,13.61,15.93,11.56,8.56,8.01,245.2,19.69,16.22,449.3914,7.282,0.1056444,0.1513956,0.2558591
"2018-09-21 16:55:00",8655,"CKVY",13.4,73.78,73.61,74.08,72.91,10.82,11.13,8.66,0.308,13,16.24,10.22,8.33,8.28,249.3,13.09,12.28,435.4402,7.281,0.1056444,0.1513956,0.2558591
"2018-09-21 17:00:00",8656,"CKVY",13.41,72.85,73.33,73.96,72.73,10.24,12.57,9.79,0.282,15.32,19.2,12.61,9.44,8.86,264.8,10.58,14.25,421.2993,7.281,0.09727145,0.1412723,0.2099829
"2018-09-21 17:05:00",8657,"CKVY",13.41,73.41,73.1,73.78,72.54,10.89,11.33,10.07,0.306,14.97,16.45,13.47,8.41,8.99,267.5,14.14,11.18,406.838,7.28,0.09727145,0.1412723,0.2099829
"2018-09-21 17:10:00",8658,"CKVY",13.41,72.79,72.92,73.41,72.42,13.32,13.32,10.89,0.366,16.26,19.69,14.83,8.68,8.58,277.1,11.11,14.47,392.7658,7.28,0.09727145,0.1412723,0.2099829
"2018-09-21 17:15:00",8659,"CKVY",13.4,73.16,72.98,73.41,72.48,10.31,14.21,10.24,0.287,15.55,21.26,13.5,8.21,8.49,264.8,15.11,11.62,378.9845,7.28,0.09104351,0.1350733,0.1636797
"2018-09-21 17:20:00",8660,"CKVY",13.41,73.04,73.41,73.78,72.97,9.59,12.12,9.59,0.266,14.74,18.17,12.32,8.22,8.26,250.4,14.19,12.06,365.1193,7.279,0.09104351,0.1350733,0.1636797
"2018-09-21 17:25:00",8661,"CKVY",13.41,73.16,73.06,73.47,72.79,9.93,11.16,9.55,0.277,13.87,16.07,12.14,7.774,7.895,228.4,16.86,13.15,350.6436,7.278,0.09104351,0.1350733,0.1636797
"2018-09-21 17:30:00",8662,"CKVY",13.42,72.79,72.85,73.22,72.6,10.07,10.51,9.66,0.277,13.26,14.43,12.34,8.15,7.999,213.2,10.65,13.59,335.8565,7.278,0.08132071,0.122824,0.1188681
"2018-09-21 17:35:00",8663,"CKVY",13.42,72.85,72.8,72.97,72.54,10.1,11.33,9.69,0.278,13.97,16.04,12.26,8.19,8.17,228.9,17.31,11.4,320.8881,7.277,0.08132071,0.122824,0.1188681
"2018-09-21 17:40:00",8664,"CKVY",13.42,72.3,72.7,72.91,72.3,10.58,11.71,9.18,0.286,14.69,16.66,10.96,7.966,8.08,255.6,11.74,11.18,306.0712,7.277,0.08132071,0.122824,0.1188681
"2018-09-21 17:45:00",8665,"CKVY",13.42,71.8,72.32,72.79,71.8,11.5,12.19,10.03,0.306,14.62,17.14,13.02,7.707,7.674,261.5,14.62,12.49,290.9748,7.275,0.07317188,0.1134897,0.07587134
"2018-09-21 17:50:00",8666,"CKVY",13.42,71.68,71.63,71.93,71.43,10.96,12.19,10.27,0.29,14.9,16.66,12.75,8.19,7.972,271.9,11.75,15.56,275.9525,7.276,0.07317188,0.1134897,0.07587134
"2018-09-21 17:55:00",8667,"CKVY",13.43,71.43,71.71,71.86,71.43,12.6,12.6,10.89,0.331,15.68,17.43,14.17,8.32,8.31,268.9,12.77,10.96,260.8385,7.275,0.07317188,0.1134897,0.07587134
"2018-09-21 18:00:00",8668,"CKVY",13.43,71.12,70.97,71.56,70.57,12.02,14.79,11.5,0.313,17.9,20.68,14.85,7.735,8.15,275.3,13.98,12.49,245.8074,7.274,0.06548712,0.1048566,0.03868554
"2018-09-21 18:05:00",8669,"CKVY",13.42,71,71.32,71.49,71,11.78,13.22,10.48,0.305,16.07,18.44,12.91,7.146,7.329,255.8,13.32,12.71,230.8778,7.274,0.06548712,0.1048566,0.03868554
"2018-09-21 18:10:00",8670,"CKVY",13.43,70.7,70.87,71.19,70.63,13.15,13.29,11.09,0.337,15.56,18.03,13.93,7.13,7.208,258,10.78,11.62,215.8014,7.273,0.06548712,0.1048566,0.03868554
"2018-09-21 18:15:00",8671,"CKVY",13.44,70.63,70.68,70.82,70.45,11.98,13.18,11.16,0.307,15.56,17.8,13.92,7.182,7.143,258.3,13.88,10.08,200.799,7.272,0.0533517,0.08845286,0.01618282
"2018-09-21 18:20:00",8672,"CKVY",13.46,70.45,70.53,70.7,70.33,12.12,13.11,11.33,0.308,15.6,17.68,14.13,6.51,6.937,270.3,20.4,9.21,186.0094,7.271,0.0533517,0.08845286,0.01618282
"2018-09-21 18:25:00",8673,"CKVY",13.46,70.09,70.18,70.45,69.96,12.64,12.64,11.03,0.317,15.03,16.34,13.19,6.173,6.308,252.5,9.4,9.43,171.3792,7.271,0.0533517,0.08845286,0.01618282
"2018-09-21 18:30:00",8674,"CKVY",13.45,69.23,69.56,70.15,68.98,13.18,15.07,12.26,0.321,17.34,19.75,15.38,5.644,5.899,260,11.54,9.86,156.9807,7.27,0.02876591,0.03911426,0.005766565
"2018-09-21 18:35:00",8675,"CKVY",13.29,68.5,68.98,69.36,68.44,13.94,14.15,12.36,0.331,16.3,17.74,15.08,6.156,5.951,257.9,10.88,10.52,142.818,7.269,0.02876591,0.03911426,0.005766565
"2018-09-21 18:40:00",8676,"CKVY",13.12,67.83,68.15,68.5,67.71,13.7,14.25,12.95,0.318,16.56,17.76,15.26,5.98,6.012,253.1,9.7,8.77,129.0347,7.268,0.02876591,0.03911426,0.005766565
"2018-09-21 18:45:00",8677,"CKVY",13.05,67.03,67.26,67.83,66.84,13.91,14.63,13.6,0.314,16.6,17.49,15.56,6.133,6.042,254,9.09,9.21,115.4861,7.267,0.02395985,0.03296724,0.000624222
"2018-09-21 18:50:00",8678,"CKVY",13.01,66.29,66.53,67.03,66.17,14.39,15.31,13.73,0.317,16.73,17.86,15.79,5.653,5.835,257.9,7.626,7.891,102.1065,7.266,0.02395985,0.03296724,0.000624222
"2018-09-21 18:55:00",8679,"CKVY",12.99,65.92,65.96,66.29,65.55,14.8,15.69,13.87,0.322,16.67,18.13,15.29,5.588,5.598,259.4,8.32,9.43,88.8837,7.265,0.02395985,0.03296724,0.000624222
"2018-09-21 19:00:00",8680,"CKVY",13,64.94,65.31,65.98,64.81,15.31,15.35,14.18,0.322,16.27,16.9,15.2,5.759,5.703,257.1,8.94,10.3,75.92354,7.263,0.01958968,0.02729515,2.5E-07
"2018-09-21 19:05:00",8681,"CKVY",12.98,63.52,64.31,64.94,63.46,15.28,15.52,14.66,0.306,16,16.83,15.37,5.939,5.838,255.6,8.52,8.11,62.90071,7.262,0.01958968,0.02729515,2.5E-07
"2018-09-21 19:10:00",8682,"CKVY",12.96,61.79,62.66,63.58,61.73,17.13,17.37,15.24,0.322,16.23,17.14,15.33,5.804,5.936,256.4,7.812,7.014,44.63829,7.26,0.01958968,0.02729515,2.5E-07
"2018-09-21 19:15:00",8683,"CKVY",12.96,60.87,61.41,61.85,60.8,18.29,18.36,16.65,0.333,16.67,17.53,15.9,5.43,5.643,258,7.11,6.357,26.81884,7.258,0.01544924,0.02171212,2.5E-07
"2018-09-21 19:20:00",8684,"CKVY",12.95,58.15,59.86,60.87,58.15,23.05,23.09,18.26,0.381,17.91,20.7,16.25,4.541,5.055,276.4,16.16,5.042,12.23812,7.257,0.01544924,0.02171212,2.5E-07
"2018-09-21 19:25:00",8685,"CKVY",12.95,56.18,56.86,58.15,56.06,24.18,25.42,22.54,0.372,20.35,21.5,19.29,3.814,4.161,288.1,9.97,4.384,6.432638,7.255,0.01544924,0.02171212,2.5E-07
"2018-09-21 19:30:00",8686,"CKVY",12.95,56.06,56.48,56.98,56.06,24.52,24.76,21.44,0.376,19.34,20.62,17.76,3.19,3.508,281.5,19.49,4.165,3.926521,7.252,0.007906958,0.01195846,2.5E-07
"2018-09-21 19:35:00",8687,"CKVY",12.94,54.7,55.37,56.06,54.64,25.89,25.96,23.84,0.378,20.25,20.74,19.34,2.784,2.959,289.7,12.49,3.069,2.364112,7.25,0.007906958,0.01195846,2.5E-07
"2018-09-21 19:40:00",8688,"CKVY",12.93,53.41,53.99,54.7,53.35,28.36,28.43,25.89,0.395,21.07,21.58,20.31,1.993,2.351,304,14.42,1.973,1.353824,7.248,0.007906958,0.01195846,2.5E-07
"2018-09-21 19:45:00",8689,"CKVY",12.93,53.68,53.38,53.8,53.11,25.59,28.36,25.42,0.36,20.13,21.44,19.15,1.18,1.508,330.3,26.14,1.754,0.7010523,7.246,0.0003743383,0.001737235,2.5E-07
"2018-09-21 19:50:00",8690,"CKVY",12.93,54.11,53.95,54.18,53.74,24.74,25.73,24.67,0.353,19.01,19.51,18.66,0.677,0.886,359.6,23.02,1.315,0.2873194,7.245,0.0003743383,0.001737235,2.5E-07
"2018-09-21 19:55:00",8691,"CKVY",12.93,53.62,53.93,54.36,53.44,25.01,26.04,23.92,0.351,18.9,19.61,18.21,1.245,0.948,347.4,15.85,3.726,0.08512319,7.243,0.0003743383,0.001737235,2.5E-07
"2018-09-21 20:00:00",8692,"CKVY",12.93,53.5,53.58,53.87,53.31,24.4,25.05,24.4,0.341,18.42,18.71,17.95,1.945,1.661,335.8,12.11,3.726,0.008562231,7.242,-0.004446067,-0.005641688,2.5E-07
"2018-09-21 20:05:00",8693,"CKVY",12.91,55.72,54.94,55.78,53.5,21.31,24.4,21.31,0.323,17.14,18.03,16.68,2.885,2.412,355.2,9.81,5.042,0,7.24,-0.004446067,-0.005641688,2.5E-07
"2018-09-21 20:10:00",8694,"CKVY",12.92,54.68,55.53,56.21,54.68,22.68,22.72,20.97,0.331,17.13,17.66,16.47,2.833,2.958,356.4,17.54,4.165,0,7.24,-0.004446067,-0.005641688,2.5E-07
"2018-09-21 20:15:00",8695,"CKVY",12.91,57.04,55.71,57.04,54.62,19.91,22.75,19.91,0.316,16.98,17.6,16.16,3.012,2.908,348.3,7.925,4.165,0,7.239,0.002532093,0.004857208,2.5E-07
"2018-09-21 20:20:00",8696,"CKVY",12.91,56.92,57.14,57.54,56.61,20.22,20.39,19.23,0.32,16.14,16.93,15.72,2.672,2.9,7.595,19.68,3.946,0,7.24,0.002532093,0.004857208,2.5E-07
"2018-09-21 20:25:00",8697,"CKVY",12.91,56.49,57.01,57.48,56.49,20.29,20.33,19.26,0.316,16.23,16.62,15.77,2.463,2.472,343.4,30.48,3.288,0,7.24,0.002532093,0.004857208,2.5E-07
"2018-09-21 20:30:00",8698,"CKVY",12.92,53.29,55.48,56.62,53.29,24.95,24.95,20.22,0.346,17.16,18.4,16.17,2.054,2.279,347.3,72.93,4.165,0,7.24,0.001891156,0.004035207,2.5E-07
"2018-09-21 20:35:00",8699,"CKVY",12.91,53.04,52.5,53.41,51.62,25.33,28.31,24.99,0.348,18.77,20.11,18.22,1.872,1.892,96,22.28,3.726,0,7.24,0.001891156,0.004035207,2.5E-07
"2018-09-21 20:40:00",8700,"CKVY",12.91,51.2,52.1,53.29,51.19,28.01,28.79,25.26,0.359,19.48,20.19,18.44,1.534,1.734,320.1,92.5,2.411,0,7.239,0.001891156,0.004035207,2.5E-07
"2018-09-21 20:45:00",8701,"CKVY",12.91,51.94,51.44,52.01,51.07,27.94,28.73,27.25,0.368,19.17,19.84,18.67,1.156,1.224,342,40.87,3.726,0,7.239,-0.002305842,-0.002289278,2.5E-07
"2018-09-21 20:50:00",8702,"CKVY",12.9,50.1,51.39,52.26,50.1,30.51,30.51,27.91,0.376,19.98,20.4,19.55,1.215,1.195,4.165,18.76,3.726,0,7.239,-0.002305842,-0.002289278,2.5E-07
"2018-09-21 20:55:00",8703,"CKVY",12.9,49.24,49.05,50.17,48.5,31.44,32.33,30.17,0.375,20.14,20.4,19.69,1.365,1.261,165.1,58.46,2.63,0,7.238,-0.002305842,-0.002289278,2.5E-07
"2018-09-21 21:00:00",8704,"CKVY",12.9,45.91,47.37,49.24,45.91,37.17,37.17,31.41,0.391,21.01,21.82,20,1.662,1.584,182.8,23.62,4.384,0,7.237,-0.003433633,-0.004129581,2.5E-07
"2018-09-21 21:05:00",8705,"CKVY",12.89,46.84,46,46.9,45.54,35.38,37.99,35.38,0.386,21.26,21.56,20.82,1.344,1.518,182.7,58.12,1.754,0,7.236,-0.003433633,-0.004129581,2.5E-07
"2018-09-21 21:10:00",8706,"CKVY",12.89,47.03,47.6,48.07,46.9,36.11,36.35,33.67,0.396,21.09,22.16,20.6,1.576,1.494,242.3,26.03,3.946,0,7.235,-0.003433633,-0.004129581,2.5E-07
"2018-09-21 21:15:00",8707,"CKVY",12.9,43.58,44.6,47.03,43.45,45.02,47.15,36.14,0.433,23.26,25.11,21.49,1.565,1.572,276.9,25.62,3.288,0,7.234,-0.002806676,-0.003223814,2.5E-07
"2018-09-21 21:20:00",8708,"CKVY",12.88,44.57,44.29,44.63,43.58,41.12,44.99,40.88,0.411,23.13,23.84,22.15,2.061,1.818,304.9,15.53,4.165,0,7.233,-0.002806676,-0.003223814,2.5E-07
"2018-09-21 21:25:00",8709,"CKVY",12.88,43.52,44.1,44.69,43.4,41.43,43.07,40.98,0.398,22.5,22.79,21.6,1.752,1.91,271,93.1,4.603,0,7.232,-0.002806676,-0.003223814,2.5E-07
"2018-09-21 21:30:00",8710,"CKVY",12.89,43.1,43.97,44.76,43.1,39.82,41.43,37.9,0.376,20.91,21.69,20.17,2.217,1.995,242.9,18.43,5.918,0,7.232,-0.001730417,-0.00163525,2.5E-07
"2018-09-21 21:35:00",8711,"CKVY",12.88,44.58,44.14,45.14,42.73,38.28,40.2,37.11,0.383,20.5,21.23,19.95,1.894,2.17,255.2,7.558,5.261,0,7.231,-0.001730417,-0.00163525,2.5E-07
"2018-09-21 21:40:00",8712,"CKVY",12.89,42.36,43.48,44.64,42.3,43.56,44.93,38.35,0.4,21.34,22.99,20.28,1.846,1.845,115.9,61.21,1.315,0,7.231,-0.001730417,-0.00163525,2.5E-07
"2018-09-21 21:45:00",8713,"CKVY",12.88,42.17,41.75,42.36,41.12,41.85,46.82,41.85,0.382,21.52,22.77,20.63,1.173,1.464,189.4,37.81,3.069,0,7.23,-0.001903619,-0.00190656,2.5E-07
"2018-09-21 21:50:00",8714,"CKVY",12.88,42.24,42.37,43.16,41.74,43.35,43.35,40.54,0.396,21.08,21.58,20.5,1.294,1.135,346.3,39.97,4.384,0,7.23,-0.001903619,-0.00190656,2.5E-07
"2018-09-21 21:55:00",8715,"CKVY",12.88,41.74,41.94,42.24,41.56,44.86,46.37,42.53,0.403,21.81,22.86,21.04,1.674,1.551,33.04,24.57,2.85,0,7.23,-0.001903619,-0.00190656,2.5E-07
"2018-09-21 22:00:00",8716,"CKVY",12.88,40.14,40.89,41.74,40.14,50.66,51.83,44.86,0.427,23.58,24.38,21.71,1.759,1.781,91.2,22.01,2.192,0,7.23,-0.003006829,-0.003622941,2.5E-07
"2018-09-21 22:05:00",8717,"CKVY",12.86,41.69,40.43,41.69,39.83,44.59,50.7,44.59,0.399,22.44,23.38,21.67,1.342,1.528,43.84,54.2,1.534,0,7.228,-0.003006829,-0.003622941,2.5E-07
"2018-09-21 22:10:00",8718,"CKVY",12.87,45.34,43.87,45.46,41.63,34.72,44.53,34.58,0.358,19.86,21.67,18.74,1.428,1.274,262.8,34.6,3.288,0,7.228,-0.003006829,-0.003622941,2.5E-07
"2018-09-21 22:15:00",8719,"CKVY",12.87,41.27,44.41,45.47,41.27,39.25,39.25,34.68,0.346,19.16,19.7,18.18,2.11,1.624,244,18.81,6.357,0,7.229,-0.002902198,-0.003430392,2.5E-07
"2018-09-21 22:20:00",8720,"CKVY",12.87,41.65,40.93,41.89,39.85,42.27,43.54,39.32,0.378,19.53,20.46,18.32,3.215,2.71,200.1,16.72,5.918,0,7.229,-0.002902198,-0.003430392,2.5E-07
"2018-09-21 22:25:00",8721,"CKVY",12.86,41.71,41.6,41.77,41.4,39.66,42.37,39.66,0.355,19.59,20.43,18.96,3.545,3.44,185.9,14.71,4.603,0,7.23,-0.002902198,-0.003430392,2.5E-07
"2018-09-21 22:30:00",8722,"CKVY",12.86,42.82,42.04,42.88,41.09,37.74,40.59,37.74,0.353,19.07,19.72,18.73,3.733,3.611,191.5,34.9,7.891,0,7.231,0.00146611,0.00271692,2.5E-07
"2018-09-21 22:35:00",8723,"CKVY",12.86,41.9,42.55,42.88,41.77,40.66,40.69,37.67,0.367,19.26,19.8,18.74,3.882,3.887,173.4,57.64,7.234,0,7.232,0.00146611,0.00271692,2.5E-07
"2018-09-21 22:40:00",8724,"CKVY",12.86,42.14,41.92,42.58,41.46,38.02,40.9,37.61,0.346,18.82,19.74,18.24,3.804,3.749,143.3,46.92,5.699,0,7.233,0.00146611,0.00271692,2.5E-07
"2018-09-21 22:45:00",8725,"CKVY",12.86,42.58,41.92,42.64,41.46,37.95,40.15,37.54,0.352,18.65,19.22,18.34,3.237,3.683,13.56,92.8,4.822,0,7.234,0.002645852,0.004236717,2.5E-07
"2018-09-21 22:50:00",8726,"CKVY",12.85,40.23,41.39,42.64,40.23,44.44,44.44,37.99,0.376,19.2,20.32,18.55,2.907,2.925,5.8,72.52,5.042,0,7.234,0.002645852,0.004236717,2.5E-07
"2018-09-21 22:55:00",8727,"CKVY",12.85,38.94,39.46,40.23,38.94,50.1,50.99,44.5,0.403,21.48,22.83,20.22,2.667,2.852,270.9,18,3.507,0,7.234,0.002645852,0.004236717,2.5E-07
"2018-09-21 23:00:00",8728,"CKVY",12.85,36.72,37.86,39.06,36.72,53.19,53.23,47.7,0.392,20.69,22.08,20.12,2.696,2.738,234.4,16.05,3.288,0,7.234,0.0001799658,0.0009447944,2.5E-07
"2018-09-21 23:05:00",8729,"CKVY",12.85,35.85,36.41,36.84,35.85,56.69,56.69,52.92,0.404,21.39,22.22,20.82,1.721,2.205,220.5,21.56,2.192,0,7.233,0.0001799658,0.0009447944,2.5E-07
"2018-09-21 23:10:00",8730,"CKVY",12.84,35.43,35.66,35.98,35.24,59.34,59.34,56.69,0.416,22.15,22.66,21.61,1.534,1.553,252,12.13,3.946,0,7.233,0.0001799658,0.0009447944,2.5E-07
"2018-09-21 23:15:00",8731,"CKVY",12.84,35.86,35.67,35.92,35.3,57.56,60.09,57.21,0.41,22.59,23.01,22.12,1.284,1.421,256.8,7.857,3.726,0,7.233,-0.002605601,-0.003096343,2.5E-07
"2018-09-21 23:20:00",8732,"CKVY",12.84,36.85,36.24,36.85,35.74,51.48,57.59,51.38,0.382,21.47,22.54,20.48,1.471,1.363,296.6,24.87,2.85,0,7.232,-0.002605601,-0.003096343,2.5E-07
"2018-09-21 23:25:00",8733,"CKVY",12.84,37.72,37.41,37.78,36.79,49.42,51.79,49.42,0.379,20.84,21.14,20.41,1.834,1.731,308.5,13.5,4.165,0,7.231,-0.002605601,-0.003096343,2.5E-07
"2018-09-21 23:30:00",8734,"CKVY",12.84,37.91,37.68,37.97,37.47,48.4,50.04,48.4,0.374,20.35,20.7,20.03,2.164,1.964,297.9,10.42,3.946,0,7.232,-0.002516172,-0.002940878,2.5E-07
"2018-09-21 23:35:00",8735,"CKVY",12.83,37.91,38.06,38.28,37.72,48.33,48.33,47.37,0.373,20.01,20.25,19.73,2.615,2.389,277.3,8.57,3.726,0,7.232,-0.002516172,-0.002940878,2.5E-07
"2018-09-21 23:40:00",8736,"CKVY",12.83,39.08,38.11,39.08,37.84,44.52,49.56,44.52,0.36,20.23,20.8,19.28,3.085,2.877,277.5,10.01,5.699,0,7.233,-0.002516172,-0.002940878,2.5E-07
"2018-09-21 23:45:00",8737,"CKVY",12.82,38.34,38.99,39.57,38.34,47.78,47.78,44,0.376,19.8,20.26,19.23,3.547,3.326,267.5,11.33,5.918,0,7.234,9.748495E-05,0.000801507,2.5E-07
"2018-09-21 23:50:00",8738,"CKVY",12.82,36.98,37.66,38.34,36.92,53.78,53.82,47.74,0.401,20.95,21.82,20.13,3.392,3.56,269.2,8.26,3.946,0,7.234,9.748495E-05,0.000801507,2.5E-07
"2018-09-21 23:55:00",8739,"CKVY",12.82,34.88,36.12,36.98,34.88,56.5,56.7,53.82,0.387,21.71,22.1,20.99,2.485,2.928,204,48.14,1.973,0,7.235,9.748495E-05,0.000801507,2.5E-07
"2018-09-22 00:00:00",8740,"CKVY",12.82,34.76,34.71,35,34.51,56.63,57.49,56.5,0.386,21.04,21.27,20.76,1.394,1.941,79.61,23.44,1.754,0,7.235,-0.0005307267,-0.0001193382,2.5E-07
"2018-09-22 00:05:00",8741,"CKVY",12.8,36.24,35.19,36.36,34.51,53.78,57.11,53.78,0.389,20.99,21.23,20.54,0.716,1,68.7,30.82,0.877,0,7.235,-0.0005307267,-0.0001193382,2.5E-07
"2018-09-22 00:10:00",8742,"CKVY",12.81,36.24,36.8,37.1,36.24,54.16,54.16,51.35,0.392,21.06,21.43,20.6,0.433,0.578,240.5,31.67,1.315,0,7.235,-0.0005307267,-0.0001193382,2.5E-07
"2018-09-22 00:15:00",8743,"CKVY",12.81,34.08,35.28,36.3,34.08,62.71,62.71,54.16,0.416,22.18,22.89,21.18,0.582,0.457,174.2,21.67,2.411,0,7.235,-0.005086513,-0.007252027,2.5E-07
"2018-09-22 00:20:00",8744,"CKVY",12.81,33.77,33.55,34.14,33.15,64.87,66.86,62.74,0.425,23.15,23.51,22.67,1.054,0.757,186.4,21.59,2.63,0,7.234,-0.005086513,-0.007252027,2.5E-07
"2018-09-22 00:25:00",8745,"CKVY",12.8,33.84,33.92,34.08,33.71,59.76,64.81,59.7,0.393,22.05,23.25,21.26,1.133,1.15,138.2,26.99,2.63,0,7.235,-0.005086513,-0.007252027,2.5E-07
"2018-09-22 00:30:00",8746,"CKVY",12.8,33.9,33.81,33.9,33.65,60.9,61.1,59.46,0.402,21.51,21.92,21.11,1.232,1.209,178.4,10.53,2.192,0,7.233,-0.00410477,-0.005558553,2.5E-07
"2018-09-22 00:35:00",8747,"CKVY",12.8,34.89,34.06,34.89,33.66,56.3,61.21,56.26,0.386,21.15,21.95,20.62,1.291,1.333,190.5,15.06,2.411,0,7.235,-0.00410477,-0.005558553,2.5E-07
"2018-09-22 00:40:00",8748,"CKVY",12.8,35.26,35.34,35.57,34.83,55.34,56.23,54.03,0.385,20.81,21.06,20.42,1.45,1.355,138.6,33.47,2.192,0,7.235,-0.00410477,-0.005558553,2.5E-07
"2018-09-22 00:45:00",8749,"CKVY",12.8,34.71,34.84,35.26,34.59,57.34,57.37,55.03,0.39,20.76,21.33,20.27,1.307,1.283,80.8,63.56,3.507,0,7.235,-0.003382002,-0.004337583,2.5E-07
"2018-09-22 00:50:00",8750,"CKVY",12.8,34.66,34.67,35.4,34.04,60.77,61.94,56.96,0.413,22.08,22.63,20.92,1.379,1.379,132.9,21.74,3.288,0,7.235,-0.003382002,-0.004337583,2.5E-07
"2018-09-22 00:55:00",8751,"CKVY",12.79,35.58,34.9,35.65,34.53,56.48,60.98,56.48,0.398,21.94,22.61,21.44,1.297,1.243,163.3,35.23,3.507,0,7.235,-0.003382002,-0.004337583,2.5E-07
"2018-09-22 01:00:00",8752,"CKVY",12.78,35.71,35.85,36.2,35.58,53.18,56.51,52.39,0.377,21.01,21.75,20.19,2.198,1.795,162.7,12.94,5.699,0,7.236,-0.003125872,-0.003918483,2.5E-07
"2018-09-22 01:05:00",8753,"CKVY",12.79,35.34,35.22,35.71,34.9,52.09,53.49,52.05,0.364,19.77,20.42,19.37,2.844,2.449,174.6,7.03,5.48,0,7.237,-0.003125872,-0.003918483,2.5E-07
"2018-09-22 01:10:00",8754,"CKVY",12.79,35.28,35.05,35.4,34.78,52.33,53.6,52.05,0.364,19.6,19.76,19.4,3.857,3.406,179.8,9.82,5.699,0,7.238,-0.003125872,-0.003918483,2.5E-07
"2018-09-22 01:15:00",8755,"CKVY",12.78,35.15,35.38,35.65,34.97,51.91,52.33,51.36,0.36,19.41,19.73,19.06,2.875,3.485,214.2,11.79,3.946,0,7.239,4.553637E-05,0.0006356886,2.5E-07
"2018-09-22 01:20:00",8756,"CKVY",12.78,33.67,34.6,35.09,33.67,56.24,56.24,51.88,0.367,19.31,19.75,19.07,1.749,2.291,257.2,30.48,1.754,0,7.239,4.553637E-05,0.0006356886,2.5E-07
"2018-09-22 01:25:00",8757,"CKVY",12.78,33.06,33.11,33.67,32.93,57.34,57.68,56.14,0.365,19.53,19.82,19.13,0.667,1.204,175.6,51.46,2.411,0,7.24,4.553637E-05,0.0006356886,2.5E-07
"2018-09-22 01:30:00",8758,"CKVY",12.78,31.82,32.9,33.18,31.82,67.58,67.58,57.17,0.41,20.33,22.34,19.5,1.253,0.838,154.4,17.14,3.946,0,7.239,-0.003022503,-0.003782494,2.5E-07
"2018-09-22 01:35:00",8759,"CKVY",12.77,30.84,30.78,31.89,30.34,69.64,73.97,67.65,0.406,22.79,23.21,22.09,2.113,1.724,141.4,6.822,3.507,0,7.239,-0.003022503,-0.003782494,2.5E-07
"2018-09-22 01:40:00",8760,"CKVY",12.77,33.31,32,33.31,30.84,57.83,69.61,57.83,0.372,21.42,22.2,20.03,2.591,2.429,133.5,18.92,3.288,0,7.239,-0.003022503,-0.003782494,2.5E-07
"2018-09-22 01:45:00",8761,"CKVY",12.77,33.99,33.77,34.05,33.31,57.69,58.41,56.94,0.382,20.47,20.67,19.9,2.164,2.328,178.8,47.75,3.069,0,7.238,-0.002075427,-0.002349914,2.5E-07
"2018-09-22 01:50:00",8762,"CKVY",12.77,33.62,33.91,34.24,33.43,56.42,58.14,56.08,0.368,20.37,21.01,19.58,1.938,2.085,176.6,15.73,3.069,0,7.239,-0.002075427,-0.002349914,2.5E-07
"2018-09-22 01:55:00",8763,"CKVY",12.76,30.1,31.61,33.62,29.97,67.58,67.58,56.39,0.382,19.98,20.67,19.65,1.922,1.872,251.4,18.84,3.069,0,7.239,-0.002075427,-0.002349914,2.5E-07
"2018-09-22 02:00:00",8764,"CKVY",12.76,29.73,29.79,30.1,29.48,67.58,68.72,67.51,0.376,20.58,20.83,20.18,2.175,2.158,237,16.15,3.288,0,7.239,-0.002097176,-0.002388306,2.5E-07
"2018-09-22 02:05:00",8765,"CKVY",12.75,31.33,30.54,31.33,29.6,62.81,67.58,62.77,0.373,20.19,20.34,20.01,2.363,2.19,173.2,17.84,4.384,0,7.239,-0.002097176,-0.002388306,2.5E-07
"2018-09-22 02:10:00",8766,"CKVY",12.75,31.27,31.22,31.46,30.96,65.66,65.69,62.81,0.389,20.51,21.18,20.04,2.731,2.574,157.2,7.072,4.165,0,7.239,-0.002097176,-0.002388306,2.5E-07
"2018-09-22 02:15:00",8767,"CKVY",12.75,29.97,30.41,31.33,29.79,72.05,74.31,65.66,0.405,21.91,22.8,21.08,2.819,2.784,138.9,8.55,3.069,0,7.239,-0.001660647,-0.001771521,2.5E-07
"2018-09-22 02:20:00",8768,"CKVY",12.75,30.47,29.99,30.53,29.73,65.66,71.98,65.66,0.377,21.05,22.1,20.35,3.096,2.946,159.9,7.777,4.822,0,7.239,-0.001660647,-0.001771521,2.5E-07
"2018-09-22 02:25:00",8769,"CKVY",12.73,31.46,31.08,31.58,30.41,60.16,65.63,60.16,0.359,19.59,20.34,19.24,2.871,3.038,167.4,10.97,4.603,0,7.24,-0.001660647,-0.001771521,2.5E-07
"2018-09-22 02:30:00",8770,"CKVY",12.73,32.2,31.79,32.2,31.58,59.75,60.51,59.75,0.368,19.55,19.84,19.25,2.739,2.822,180.9,18.84,3.288,0,7.239,-0.0009832862,-0.0008346598,2.5E-07
"2018-09-22 02:35:00",8771,"CKVY",12.73,32.51,32.55,32.76,32.14,59.03,59.75,58.42,0.368,19.77,20.01,19.5,1.766,2.383,179.8,20.04,2.192,0,7.24,-0.0009832862,-0.0008346598,2.5E-07
"2018-09-22 02:40:00",8772,"CKVY",12.73,32.51,32.47,32.7,32.26,58.31,61.68,58.18,0.364,20.17,20.88,19.42,1.233,1.387,237.2,17.27,1.973,0,7.24,-0.0009832862,-0.0008346598,2.5E-07
"2018-09-22 02:45:00",8773,"CKVY",12.72,31.09,31.91,32.57,31.09,60.41,60.45,58.11,0.356,19.36,19.78,18.96,0.663,0.878,90.7,82.4,1.315,0,7.24,-0.002845002,-0.003519444,2.5E-07
"2018-09-22 02:50:00",8774,"CKVY",12.73,30.35,30.66,31.16,30.35,64.5,64.64,60.41,0.369,19.52,19.99,18.86,0.807,0.676,334.1,11.25,2.192,0,7.241,-0.002845002,-0.003519444,2.5E-07
"2018-09-22 02:55:00",8775,"CKVY",12.73,30.29,30.38,30.54,30.17,65.4,66.22,63.95,0.373,19.96,20.44,19.65,0.552,0.715,325.5,4.699,0.877,0,7.241,-0.002845002,-0.003519444,2.5E-07
"2018-09-22 03:00:00",8776,"CKVY",12.73,30.73,30.35,30.73,30.11,65.81,66.7,65.16,0.382,20.38,20.76,19.83,0.726,0.659,358.3,15.51,1.754,0,7.24,-0.004612696,-0.006571199,2.5E-07
"2018-09-22 03:05:00",8777,"CKVY",12.71,30.23,30.35,30.85,30.05,68.69,69.93,65.02,0.391,20.95,21.61,20.13,0.616,0.684,64.66,21.09,1.534,0,7.241,-0.004612696,-0.006571199,2.5E-07
"2018-09-22 03:10:00",8778,"CKVY",12.71,30.23,30.27,30.42,30.11,67.7,69.48,67.53,0.385,21.08,21.58,20.71,0.563,0.581,74.12,0.109,0.438,0,7.241,-0.004612696,-0.006571199,2.5E-07
"2018-09-22 03:15:00",8779,"CKVY",12.71,29.37,29.8,30.23,29.37,69.14,70.55,67.66,0.379,20.99,21.47,20.5,0.386,0.457,171.1,73.64,1.973,0,7.241,-0.004862781,-0.007057405,2.5E-07
"2018-09-22 03:20:00",8780,"CKVY",12.7,29.3,29.17,29.43,29,71.92,72.64,69.07,0.394,20.96,21.57,20.32,0.157,0.243,253.5,7.367,1.096,0,7.24,-0.004862781,-0.007057405,2.5E-07
"2018-09-22 03:25:00",8781,"CKVY",12.69,29.24,29.46,29.74,29.18,67.66,71.92,67.59,0.369,20.82,21.55,19.8,0.39,0.302,288.7,20.55,1.754,0,7.24,-0.004862781,-0.007057405,2.5E-07
"2018-09-22 03:30:00",8782,"CKVY",12.7,29,28.99,29.24,28.81,67.56,67.87,67.53,0.365,19.67,19.91,19.45,0.314,0.369,318.1,4.329,0,0,7.241,-0.005375805,-0.008142679,2.5E-07
"2018-09-22 03:35:00",8783,"CKVY",12.7,29,28.94,29.06,28.81,66.63,67.56,66.53,0.36,19.33,19.66,19.13,0.604,0.455,329.9,15.53,1.754,0,7.241,-0.005375805,-0.008142679,2.5E-07
"2018-09-22 03:40:00",8784,"CKVY",12.68,28.75,29.03,29.3,28.69,67.87,67.87,65.95,0.363,19.32,19.5,19.02,0.579,0.574,312.5,33.79,1.534,0,7.241,-0.005375805,-0.008142679,2.5E-07
"2018-09-22 03:45:00",8785,"CKVY",12.67,28.01,28.35,28.75,27.95,70.59,70.62,67.8,0.366,19.55,19.73,19.34,0.883,0.782,288.2,3.553,1.754,0,7.242,-0.004638682,-0.006689374,2.5E-07
"2018-09-22 03:50:00",8786,"CKVY",12.67,27.27,27.61,28.01,27.27,72.89,72.99,70.62,0.367,19.76,19.92,19.52,0.521,0.711,288.6,0.054,0,0,7.241,-0.004638682,-0.006689374,2.5E-07
"2018-09-22 03:55:00",8787,"CKVY",12.68,27.27,27.16,27.4,27.02,75.43,75.43,72.86,0.38,19.94,20.54,19.65,0.304,0.405,288.7,0.069,0,0,7.241,-0.004638682,-0.006689374,2.5E-07
"2018-09-22 04:00:00",8788,"CKVY",12.67,27.27,27.19,27.4,26.96,73.72,75.71,72.24,0.371,20.12,20.62,19.28,0.211,0.158,325.1,32.36,1.754,0,7.24,-0.004886487,-0.007253979,2.5E-07
"2018-09-22 04:05:00",8789,"CKVY",12.67,28.26,27.83,28.26,27.15,69.49,73.68,69.46,0.365,19.88,20.11,19.44,0.832,0.511,352.3,5.347,2.411,0,7.242,-0.004886487,-0.007253979,2.5E-07
"2018-09-22 04:10:00",8790,"CKVY",12.66,28.51,28.24,28.51,27.96,68.81,70.53,68.77,0.365,19.54,19.88,19.21,1.468,1.154,342.8,11.47,2.411,0,7.242,-0.004886487,-0.007253979,2.5E-07
"2018-09-22 04:15:00",8791,"CKVY",12.65,29.38,28.94,29.44,28.39,67.78,68.84,67.54,0.372,19.73,20.09,19.42,1.622,1.635,314.6,33.54,1.754,0,7.243,-0.00367907,-0.004947233,2.5E-07
"2018-09-22 04:20:00",8792,"CKVY",12.65,29.38,29.32,29.44,29.19,68.02,68.02,67.61,0.373,20.03,20.14,19.9,1.001,1.321,264.3,0.834,0,0,7.244,-0.00367907,-0.004947233,2.5E-07
"2018-09-22 04:25:00",8793,"CKVY",12.64,29.5,29.56,29.75,29.19,68.16,70.22,66.3,0.376,20.29,21.12,19.77,0.422,0.709,24.18,45.52,0.877,0,7.243,-0.00367907,-0.004947233,2.5E-07
"2018-09-22 04:30:00",8794,"CKVY",12.64,29.25,29.49,29.63,29.25,68.16,68.16,66.3,0.372,19.82,20.42,19.6,0.093,0.201,59.01,34.01,1.096,0,7.243,-0.004411106,-0.006231021,2.5E-07
"2018-09-22 04:35:00",8795,"CKVY",12.64,28.51,28.85,29.26,28.51,71.73,73.28,68.26,0.38,20.9,21.52,20.08,0.446,0.236,249.8,10.4,1.754,0,7.244,-0.004411106,-0.006231021,2.5E-07
"2018-09-22 04:40:00",8796,"CKVY",12.64,28.95,28.74,29.01,28.51,69.84,71.76,69.84,0.377,20.39,20.68,20.23,0.638,0.568,226.6,11.92,1.534,0,7.244,-0.004411106,-0.006231021,2.5E-07
"2018-09-22 04:45:00",8797,"CKVY",12.63,29.2,28.83,29.26,28.64,68.1,70.29,68.1,0.371,20.16,20.35,19.89,0.624,0.647,220.1,10.85,0.658,0,7.245,-0.004925454,-0.007247542,2.5E-07
"2018-09-22 04:50:00",8798,"CKVY",12.63,30.81,29.99,30.81,29.14,64.04,68.34,64.01,0.373,20.01,20.24,19.84,0.562,0.577,268.9,20.87,1.754,0,7.245,-0.004925454,-0.007247542,2.5E-07
"2018-09-22 04:55:00",8799,"CKVY",12.62,29.7,30.21,30.87,29.64,67.2,71.29,64.04,0.374,20.92,22.03,20,0.809,0.649,249.8,19.54,1.973,0,7.245,-0.004925454,-0.007247542,2.5E-07
"2018-09-22 05:00:00",8800,"CKVY",12.61,30.13,30.35,30.75,29.76,65.83,67.2,63.29,0.373,19.94,20.31,19.57,1.538,1.228,204.6,22.63,4.822,0,7.246,-0.004316564,-0.00603303,2.5E-07
"2018-09-22 05:05:00",8801,"CKVY",12.61,28.15,29.17,30.13,28.03,70.61,70.61,65.76,0.369,19.93,20.24,19.53,1.369,1.495,324.2,35.83,1.534,0,7.247,-0.004316564,-0.00603303,2.5E-07
"2018-09-22 05:10:00",8802,"CKVY",12.61,28.16,28.03,28.22,27.85,71.26,71.81,70.64,0.372,19.98,20.12,19.75,1.189,1.302,358.2,6.122,1.534,0,7.248,-0.004316564,-0.00603303,2.5E-07
"2018-09-22 05:15:00",8803,"CKVY",12.61,28.84,28.4,28.9,28.03,69.55,71.3,69.55,0.374,20,20.2,19.85,0.657,0.837,355.7,2.032,1.534,0,7.248,-0.003510023,-0.00465076,2.5E-07
"2018-09-22 05:20:00",8804,"CKVY",12.6,28.96,28.99,29.15,28.65,68.59,69.55,68.45,0.37,20.08,20.3,19.86,0.664,0.711,4.206,0.571,1.315,0,7.249,-0.003510023,-0.00465076,2.5E-07
"2018-09-22 05:25:00",8805,"CKVY",12.6,29.15,28.97,29.15,28.84,69.68,69.82,68.59,0.379,20.13,20.53,19.9,0.347,0.491,4.243,0.084,0,0,7.248,-0.003510023,-0.00465076,2.5E-07
"2018-09-22 05:30:00",8806,"CKVY",12.6,28.47,29.04,29.34,28.41,70.99,70.99,69,0.376,20.4,20.65,20.12,0.207,0.284,4.223,0.189,1.096,0,7.249,-0.004912612,-0.007211709,2.5E-07
"2018-09-22 05:35:00",8807,"CKVY",12.59,28.04,28.14,28.53,27.79,70.2,71.23,70.17,0.365,19.91,20.36,19.47,0.473,0.235,221.6,70.81,2.411,0,7.249,-0.004912612,-0.007211709,2.5E-07
"2018-09-22 05:40:00",8808,"CKVY",12.58,28.22,28.3,28.41,28.03,69.37,71.43,69.37,0.363,19.95,20.35,19.44,1.055,0.777,190.2,11.36,2.63,0,7.249,-0.004912612,-0.007211709,2.5E-07
"2018-09-22 05:45:00",8809,"CKVY",12.59,28.34,28.03,28.41,27.79,67.59,69.34,67.55,0.356,18.98,19.48,18.71,1.493,1.345,183.5,11.65,2.85,0,7.249,-0.004234865,-0.00594942,2.5E-07
"2018-09-22 05:50:00",8810,"CKVY",12.58,28.28,28.49,28.71,28.22,68.38,68.69,67.04,0.359,19.22,19.71,18.85,1.685,1.576,187.1,15.9,3.507,0,7.249,-0.004234865,-0.00594942,2.5E-07
"2018-09-22 05:55:00",8811,"CKVY",12.57,28.16,28.19,28.34,28.03,69.1,69.13,68.31,0.361,19.24,19.39,19.05,1.776,1.779,170.7,7.72,3.946,0,7.249,-0.004234865,-0.00594942,2.5E-07
"2018-09-22 06:00:00",8812,"CKVY",12.57,29.15,28.56,29.15,27.97,65.97,69.23,65.83,0.359,19.17,19.38,18.95,1.842,1.683,247.1,32.05,3.069,0,7.25,-0.00271626,-0.003364887,0.000219936
"2018-09-22 06:05:00",8813,"CKVY",12.56,26.8,28.54,29.64,26.8,68.31,68.34,64.01,0.337,18.39,19.5,17.46,2.439,2.177,236.7,5.94,4.822,0,7.251,-0.00271626,-0.003364887,0.000219936
"2018-09-22 06:10:00",8814,"CKVY",12.56,25.75,26.1,26.8,25.69,73.53,73.67,68.34,0.348,18.18,18.61,17.62,2.821,2.599,243.6,7.942,4.384,0,7.252,-0.00271626,-0.003364887,0.000219936
"2018-09-22 06:15:00",8815,"CKVY",12.56,25.93,25.87,26,25.75,73.67,73.67,72.61,0.351,18.44,18.69,18.19,3.244,3.188,246.1,6.703,4.603,0,7.251,-0.001548341,-0.001658342,0.004329629
"2018-09-22 06:20:00",8816,"CKVY",12.56,25.93,26.2,26.49,25.81,70.24,74.15,70.2,0.335,18.43,19.36,17.58,2.791,3.094,237.3,9.39,3.288,0,7.251,-0.001548341,-0.001658342,0.004329629
"2018-09-22 06:25:00",8817,"CKVY",12.56,25.57,25.7,26.06,25.38,74.22,74.53,70.2,0.348,17.86,18.6,17.48,2.204,2.471,214.1,14.85,2.192,0,7.251,-0.001548341,-0.001658342,0.004329629
"2018-09-22 06:30:00",8818,"CKVY",12.56,26.49,26.61,27.36,25.44,71.3,74.84,70.14,0.348,18.8,19.44,18.25,1.677,1.876,241.9,25.36,3.288,0,7.252,0.002580397,0.004461483,0.01361813
"2018-09-22 06:35:00",8819,"CKVY",12.56,25.94,26.3,26.56,25.94,71.92,72.65,71.3,0.343,18.55,18.83,18.13,1.272,1.398,170.2,20.05,2.411,0,7.251,0.002580397,0.004461483,0.01361813
"2018-09-22 06:40:00",8820,"CKVY",12.55,25.51,25.62,26.06,25.38,76.84,76.84,71.86,0.36,18.61,19.25,17.89,1.305,1.302,121.8,33.95,2.192,0,7.251,0.002580397,0.004461483,0.01361813
"2018-09-22 06:45:00",8821,"CKVY",12.55,24.39,25.02,25.57,24.33,79.45,79.45,74.64,0.355,18.71,19.38,18.17,1.007,1.113,134.3,40.36,1.315,0,7.251,0.001335007,0.002270957,0.03280729
"2018-09-22 06:50:00",8822,"CKVY",12.55,24.33,24.43,24.58,24.27,80.6,81.1,79.38,0.359,19.18,19.6,18.85,1.346,1.162,160.3,19.22,3.507,0.002087016,7.25,0.001335007,0.002270957,0.03280729
"2018-09-22 06:55:00",8823,"CKVY",12.55,23.53,24.13,24.58,23.46,78.93,81.5,78.9,0.34,19.02,19.67,17.91,1.63,1.476,155,7.516,3.507,0.06375159,7.25,0.001335007,0.002270957,0.03280729
"2018-09-22 07:00:00",8824,"CKVY",12.55,25.01,24.29,25.07,23.4,76.08,79.9,76.08,0.349,18.52,18.95,17.88,2.355,2.015,151.3,3.902,3.507,0.3119031,7.25,0.001277187,0.002137604,0.06739906
"2018-09-22 07:05:00",8825,"CKVY",12.54,24.76,24.93,25.13,24.64,73.75,76.36,73.2,0.335,18.07,18.6,17.35,2.264,2.459,154.5,12.34,3.507,0.9280158,7.25,0.001277187,0.002137604,0.06739906
"2018-09-22 07:10:00",8826,"CKVY",12.54,25.13,24.82,25.2,24.52,75.19,76.08,73.68,0.347,18.07,18.54,17.48,1.904,2.022,195.4,29.85,2.411,1.768714,7.251,0.001277187,0.002137604,0.06739906
"2018-09-22 07:15:00",8827,"CKVY",12.54,24.82,24.97,25.13,24.82,77.94,77.94,74.98,0.355,18.56,19,18.16,1.503,1.738,249.5,6.287,2.192,2.916767,7.251,0.002213894,0.00359863,0.1093997
"2018-09-22 07:20:00",8828,"CKVY",12.55,24.58,24.69,24.82,24.58,80,80,77.94,0.36,19.15,19.45,18.8,1.469,1.371,221.8,15.29,2.192,4.406762,7.251,0.002213894,0.00359863,0.1093997
"2018-09-22 07:25:00",8829,"CKVY",12.54,25.32,24.9,25.32,24.58,79.79,80.3,79.76,0.371,19.64,19.96,19.29,1.793,1.701,183.5,7.07,2.85,6.546679,7.251,0.002213894,0.00359863,0.1093997
"2018-09-22 07:30:00",8830,"CKVY",12.55,25.44,25.49,25.63,25.2,77.39,79.79,77.39,0.361,19.67,19.98,19.36,1.715,1.818,193.5,5.838,2.85,9.436863,7.251,0.002324708,0.003325089,0.1536666
"2018-09-22 07:35:00",8831,"CKVY",12.57,24.45,25.12,25.51,24.45,73.95,79.73,73.95,0.331,19.12,19.86,17.35,1.852,1.716,159.4,12.1,3.288,12.72476,7.253,0.002324708,0.003325089,0.1536666
"2018-09-22 07:40:00",8832,"CKVY",12.58,24.58,24.23,24.64,23.96,72.51,74.3,72.51,0.327,17.06,17.41,16.89,2.045,1.979,168.5,1.826,3.507,17.91668,7.253,0.002324708,0.003325089,0.1536666
"2018-09-22 07:45:00",8833,"CKVY",12.59,25.82,25.25,25.88,24.64,69.25,72.54,69.25,0.328,17.16,17.43,16.93,2.138,1.989,175.1,2.258,2.192,24.43907,7.254,0.004366146,0.005849621,0.1996122
"2018-09-22 07:50:00",8834,"CKVY",12.61,26.31,26.19,26.44,25.75,68.73,69.25,68.32,0.333,17.28,17.58,16.97,2.062,2.196,187.5,5.92,2.411,33.86334,7.254,0.004366146,0.005849621,0.1996122
"2018-09-22 07:55:00",8835,"CKVY",12.69,27.55,26.9,27.61,26.31,66.54,68.8,66.54,0.339,17.68,17.94,17.4,1.685,1.828,178.1,16.55,2.63,46.3792,7.255,0.004366146,0.005849621,0.1996122
"2018-09-22 08:00:00",8836,"CKVY",12.83,29.1,28.21,29.16,27.55,63.07,66.54,63.07,0.342,18.08,18.57,17.74,1.487,1.681,183.8,10.31,2.63,69.69131,7.256,0.009482482,0.01171406,0.2453337
"2018-09-22 08:05:00",8837,"CKVY",13.04,29.97,29.75,30.03,29.1,58.6,63.1,58.6,0.33,17.71,18.18,17.21,1.318,1.345,167.6,14.99,3.069,94.25031,7.258,0.009482482,0.01171406,0.2453337
"2018-09-22 08:10:00",8838,"CKVY",13.34,31.27,30.56,31.27,29.91,57.67,60.21,57.67,0.342,17.97,18.43,17.18,1.184,1.282,140.9,19.32,2.411,117.5829,7.261,0.009482482,0.01171406,0.2453337
"2018-09-22 08:15:00",8839,"CKVY",13.62,32.26,31.72,32.38,31.02,55.5,58.15,55.5,0.343,18.23,18.49,17.87,1.15,1.098,152.3,13.67,1.973,132.1967,7.264,0.01421564,0.01664782,0.2903956
"2018-09-22 08:20:00",8840,"CKVY",13.87,32.38,32.17,32.44,31.94,56.77,56.77,54.23,0.352,18.12,18.76,17.38,1.272,1.261,142.2,13.38,2.63,146.2401,7.267,0.01421564,0.01664782,0.2903956
"2018-09-22 08:25:00",8841,"CKVY",14.08,32.99,32.66,33.12,32.25,54.57,57.12,54.33,0.347,18.82,19.16,18.29,1.525,1.323,155.7,13.22,3.507,160.4736,7.269,0.01421564,0.01664782,0.2903956
"2018-09-22 08:30:00",8842,"CKVY",13.96,33.98,33.71,34.04,32.99,54.02,55.43,53.54,0.357,18.89,19.21,18.45,1.904,1.72,162.1,13.2,3.288,174.854,7.271,0.01902209,0.02221798,0.3343132
"2018-09-22 08:35:00",8843,"CKVY",13.88,35.09,34.65,35.09,33.92,54.12,54.4,53.13,0.374,19.56,20.28,18.98,2.005,1.953,151.8,12.11,2.63,189.2469,7.273,0.01902209,0.02221798,0.3343132
"2018-09-22 08:40:00",8844,"CKVY",13.82,36.08,35.94,36.33,35.09,50.34,54.12,50.31,0.362,19.71,20.55,19.22,2.06,2.039,143.1,15.17,3.288,202.6918,7.275,0.01902209,0.02221798,0.3343132
"2018-09-22 08:45:00",8845,"CKVY",13.78,36.7,36.47,36.7,36.08,47.9,50.31,47.87,0.353,18.99,19.5,18.63,2.246,2.127,139.4,13.86,3.507,217.2465,7.277,0.02514389,0.02991812,0.3767513
"2018-09-22 08:50:00",8846,"CKVY",13.75,38.37,37.5,38.43,36.58,44.95,47.84,44.88,0.354,18.66,19.17,18.23,2.574,2.433,131.6,12.79,4.165,232.2112,7.279,0.02514389,0.02991812,0.3767513
"2018-09-22 08:55:00",8847,"CKVY",13.73,38.67,38.55,38.92,38.18,43.71,45.67,43.43,0.348,18.82,19.42,18.37,3.104,2.843,140.3,10,5.261,248.1774,7.281,0.02514389,0.02991812,0.3767513
"2018-09-22 09:00:00",8848,"CKVY",13.7,39.72,39.17,39.78,38.61,44.29,44.36,41.88,0.367,18.64,19.82,17.94,3.45,3.298,143.1,10.2,5.48,263.4615,7.283,0.03270486,0.03991977,0.4182898
"2018-09-22 09:05:00",8849,"CKVY",13.7,41.13,40.43,41.14,39.66,40.26,44.25,40.26,0.353,18.94,19.79,18.38,3.611,3.521,141.9,12.58,5.042,278.7877,7.285,0.03270486,0.03991977,0.4182898
"2018-09-22 09:10:00",8850,"CKVY",13.68,41.99,41.45,42,40.82,40.74,40.81,39.37,0.369,18.98,19.86,18.57,3.693,3.689,152.2,12.34,5.699,294.4771,7.287,0.03270486,0.03991977,0.4182898
"2018-09-22 09:15:00",8851,"CKVY",13.68,43.6,42.93,43.6,41.93,37.38,40.74,37.38,0.36,19.51,19.88,19.13,3.606,3.642,149.5,16.24,4.603,310.1889,7.288,0.04116641,0.05105431,0.4573297
"2018-09-22 09:20:00",8852,"CKVY",13.66,44.27,43.61,44.27,42.98,36.96,38.47,36.69,0.365,19.36,20.2,18.53,3.449,3.533,143.8,12.42,5.261,325.8612,7.289,0.04116641,0.05105431,0.4573297
"2018-09-22 09:25:00",8853,"CKVY",13.67,46,44.57,46,43.83,34.9,37.1,34.9,0.368,19.42,19.98,18.76,3.115,3.287,150.3,15.1,4.603,340.5307,7.29,0.04116641,0.05105431,0.4573297
"2018-09-22 09:30:00",8854,"CKVY",13.66,47.23,46.58,47.36,46.06,34.07,35.82,33.56,0.377,20.06,20.74,19.12,2.97,3.063,143.4,16.72,4.384,355.2568,7.293,0.04875897,0.05954698,0.4941736
"2018-09-22 09:35:00",8855,"CKVY",13.65,47.72,47.44,47.78,46.99,31.42,34.14,30.12,0.354,18.91,20.43,17.58,3.035,2.999,157,17.13,4.822,370.221,7.294,0.04875897,0.05954698,0.4941736
"2018-09-22 09:40:00",8856,"CKVY",13.65,48.15,47.69,48.15,47.41,32.8,33.31,31.46,0.376,19.57,20.3,18.86,3.199,3.144,159.8,16.23,6.138,386.2773,7.295,0.04875897,0.05954698,0.4941736
"2018-09-22 09:45:00",8857,"CKVY",13.65,48.64,48.34,48.89,47.9,31.52,32.97,31.42,0.368,20.12,20.63,19.63,3.625,3.389,151.2,15.67,6.138,402.0565,7.297,0.05696783,0.06893413,0.5289806
"2018-09-22 09:50:00",8858,"CKVY",13.64,50.48,49.44,50.49,48.39,30.42,32.49,30.35,0.38,20.5,21.05,19.61,3.855,3.722,155.1,15.23,6.576,417.7435,7.297,0.05696783,0.06893413,0.5289806
"2018-09-22 09:55:00",8859,"CKVY",13.64,51.84,50.82,51.84,50.24,29.25,31.38,29.25,0.384,20.78,21.25,20.33,4.101,3.974,158.7,12.36,6.795,432.7339,7.298,0.05696783,0.06893413,0.5289806
"2018-09-22 10:00:00",8860,"CKVY",13.63,52.69,52.11,52.69,51.47,28.32,29.8,27.77,0.384,20.55,21.14,19.93,4.123,4.104,160.4,16.1,6.138,447.4915,7.299,0.06679173,0.08194918,0.5604743
"2018-09-22 10:05:00",8861,"CKVY",13.62,53.24,52.82,53.36,52.44,27.12,28.87,27.02,0.375,20.51,21.24,19.6,4.153,4.159,168.8,17.21,5.918,461.2649,7.301,0.06679173,0.08194918,0.5604743
"2018-09-22 10:10:00",8862,"CKVY",13.62,52.99,53.26,53.73,52.92,26.5,27.7,26.09,0.363,19.99,20.96,19.19,4.167,4.128,192.1,16.93,6.357,473.0523,7.301,0.06679173,0.08194918,0.5604743
"2018-09-22 10:15:00",8863,"CKVY",13.61,54.4,53.99,54.65,53.05,24.88,26.64,24.37,0.359,19.42,20.16,18.71,3.848,3.988,190.9,19.7,5.699,484.5574,7.301,0.07497806,0.0921331,0.5903888
"2018-09-22 10:20:00",8864,"CKVY",13.61,54.28,54.61,55.14,54.22,25.54,26.02,24.3,0.367,19.68,20.26,19.09,3.972,3.907,195.2,15.8,6.357,496.8768,7.303,0.07497806,0.0921331,0.5903888
"2018-09-22 10:25:00",8865,"CKVY",13.62,55.51,54.96,55.51,54.03,25.12,26.02,24.51,0.377,20.01,20.38,19.64,3.817,3.891,190.5,14.83,6.795,510.6242,7.303,0.07497806,0.0921331,0.5903888
"2018-09-22 10:30:00",8866,"CKVY",13.61,56.73,56.04,57.17,55.2,23.82,25.47,23.51,0.374,20.28,20.87,19.95,3.668,3.795,189.7,26.55,4.822,523.8482,7.303,0.08187983,0.09954949,0.6169976
"2018-09-22 10:35:00",8867,"CKVY",13.61,58.82,57.41,58.82,56.36,21.75,24.54,21.75,0.368,20.43,21.09,19.81,3.052,3.312,180.4,21.35,6.576,535.9803,7.304,0.08187983,0.09954949,0.6169976
"2018-09-22 10:40:00",8868,"CKVY",13.61,59.5,58.91,59.56,58.39,20.9,22.13,20.48,0.363,19.44,20.01,18.82,2.937,2.954,180.3,18.63,6.357,548.0336,7.305,0.08187983,0.09954949,0.6169976
"2018-09-22 10:45:00",8869,"CKVY",13.6,59.81,59.93,60.55,59.31,19.69,20.86,19.35,0.345,18.81,19.45,18.01,3.511,3.198,178.4,13.95,7.453,560.0782,7.304,0.08953124,0.1067881,0.6409121
"2018-09-22 10:50:00",8870,"CKVY",13.59,59.8,59.93,60.3,59.68,20.11,20.93,19.59,0.353,18.94,20,18.23,4.061,3.824,184.8,12.74,6.795,571.8399,7.305,0.08953124,0.1067881,0.6409121
"2018-09-22 10:55:00",8871,"CKVY",13.59,60.53,59.9,60.53,59.3,20.17,21.68,19.73,0.363,19.41,20.46,18.69,4.195,4.171,190.1,16.22,7.453,583.0705,7.306,0.08953124,0.1067881,0.6409121
"2018-09-22 11:00:00",8872,"CKVY",13.59,62.12,60.85,62.19,60.03,18.11,20.79,17.94,0.345,19.22,20.43,17.95,3.917,4.067,157.8,21.64,6.576,593.9656,7.306,0.09824888,0.119374,0.6616836
"2018-09-22 11:05:00",8873,"CKVY",13.59,63.41,62.97,63.66,62.06,14.99,18.73,14.99,0.299,17.59,19.27,14.96,4.177,3.943,169.8,17.76,9.21,602.5151,7.306,0.09824888,0.119374,0.6616836
"2018-09-22 11:10:00",8874,"CKVY",13.58,63.78,63.72,64.71,62.98,15.95,17.29,14.47,0.322,16.28,18.67,14.39,4.799,4.391,147.4,16.75,10.08,611.1896,7.307,0.09824888,0.119374,0.6616836
"2018-09-22 11:15:00",8875,"CKVY",13.57,64.46,64.26,64.71,63.72,14.27,16.26,14.23,0.295,15.95,17.28,14.62,5.787,5.292,148,11.53,9.43,621.7554,7.307,0.1085942,0.1338042,0.6808494
"2018-09-22 11:20:00",8876,"CKVY",13.57,65.69,65.14,65.75,64.15,13.72,15.57,13.65,0.296,15.61,17.17,14.35,6.016,5.995,164,14.64,9.43,634.2203,7.306,0.1085942,0.1338042,0.6808494
"2018-09-22 11:25:00",8877,"CKVY",13.57,65.93,65.79,66.05,65.31,14.95,15.19,13.48,0.325,15.4,17.29,14.49,6.108,6.183,167.2,15.38,9.86,645.96,7.306,0.1085942,0.1338042,0.6808494
"2018-09-22 11:30:00",8878,"CKVY",13.56,66.23,66.23,66.79,65.68,15.64,15.81,13.17,0.344,16.57,18.46,14.41,5.962,6.125,152.3,15.28,10.52,655.0962,7.306,0.1207725,0.1531619,0.6953796
"2018-09-22 11:35:00",8879,"CKVY",13.55,66.9,66.42,66.96,65.91,14.37,16.29,13.58,0.323,16.72,19.24,14.79,5.612,5.894,153.5,23.12,7.891,663.726,7.306,0.1207725,0.1531619,0.6953796
"2018-09-22 11:40:00",8880,"CKVY",13.55,68.25,67.54,68.25,66.9,15.4,16.32,13.78,0.363,18.06,19.94,16.5,5.223,5.412,162.4,17.1,8.11,671.9698,7.306,0.1207725,0.1531619,0.6953796
"2018-09-22 11:45:00",8881,"CKVY",13.55,68.01,68.26,68.87,67.64,13.78,15.43,13.37,0.322,17.51,19.56,16.1,4.991,4.959,173.3,18.18,9.21,679.8822,7.306,0.1243875,0.1551796,0.7047732
"2018-09-22 11:50:00",8882,"CKVY",13.55,69.55,68.77,69.55,67.94,14.2,14.44,13.37,0.35,17.49,18.61,16.76,4.788,4.921,163.2,21.71,8.55,687.7264,7.306,0.1243875,0.1551796,0.7047732
"2018-09-22 11:55:00",8883,"CKVY",13.55,69.11,68.81,69.73,68.25,14.23,14.3,12.96,0.345,17.07,18.83,16.15,3.997,4.409,187.1,42.34,6.357,694.4281,7.307,0.1243875,0.1551796,0.7047732
"2018-09-22 12:00:00",8884,"CKVY",13.54,70.09,69.95,70.58,69.11,12.68,14.67,12.55,0.318,17.38,19.86,16.08,3.905,4.051,175.7,15.38,8.77,699.6054,7.306,0.1263328,0.1543801,0.7119896
"2018-09-22 12:05:00",8885,"CKVY",13.53,70.69,70.05,70.69,69.47,14.16,14.47,12.62,0.363,18.07,19.76,16.3,3.826,3.749,171.4,21.77,7.234,705.4121,7.307,0.1263328,0.1543801,0.7119896
"2018-09-22 12:10:00",8886,"CKVY",13.53,71.55,71.04,71.86,70.69,13.3,14.16,12.55,0.351,17.74,19.6,17.01,4.365,4.059,140.7,20.8,7.234,711.5785,7.306,0.1263328,0.1543801,0.7119896
"2018-09-22 12:15:00",8887,"CKVY",13.53,71.42,71.17,71.67,70.75,12.92,14.6,12.92,0.339,18.66,20.57,17.8,3.935,4.126,129.5,28.74,6.576,718.3102,7.307,0.1291195,0.1558365,0.7149763
"2018-09-22 12:20:00",8888,"CKVY",13.53,71.67,71.69,72.04,71.42,12.75,13.37,11.93,0.338,17.48,18.82,16.32,3.906,3.968,133.5,24.03,6.795,723.0793,7.306,0.1291195,0.1558365,0.7149763
"2018-09-22 12:25:00",8889,"CKVY",13.53,71.79,72.09,72.53,71.55,12.37,14.26,11.86,0.329,18.72,20.7,16.36,3.818,3.803,121.2,19.85,7.672,727.567,7.306,0.1291195,0.1558365,0.7149763
"2018-09-22 12:30:00",8890,"CKVY",13.51,74.07,72.81,74.26,71.55,12.68,14.19,12,0.364,18.82,21.12,17.06,4.063,3.929,135.8,15.46,6.795,731.9501,7.306,0.1323806,0.1594199,0.7149567
"2018-09-22 12:35:00",8891,"CKVY",13.51,74.62,74.05,74.62,73.39,10.69,14.02,10.49,0.313,17.95,21.47,15.47,4.101,3.96,145.4,32.07,7.014,736.2637,7.306,0.1323806,0.1594199,0.7149567
"2018-09-22 12:40:00",8892,"CKVY",13.5,74.97,75.09,75.72,74.55,10.45,11.24,10.21,0.309,16.55,17.74,15.06,3.582,3.968,258,87.6,5.48,739.7859,7.306,0.1323806,0.1594199,0.7149567
"2018-09-22 12:45:00",8893,"CKVY",13.5,76.45,76.18,76.94,75.03,9.56,12.06,9.46,0.297,17.47,20.14,14.83,3.959,3.666,224.9,35.34,12.93,741.5461,7.307,0.1368354,0.1650247,0.71237
"2018-09-22 12:50:00",8894,"CKVY",13.49,76.81,77.21,78.23,76.39,9.94,12.61,9.49,0.313,17.78,22.53,14.68,5.763,4.692,243.3,16.16,15.78,744.7254,7.306,0.1368354,0.1650247,0.71237
"2018-09-22 12:55:00",8895,"CKVY",13.49,77.31,77.01,77.8,76.57,10.04,11.34,9.53,0.321,16.83,19.37,15.14,8.29,6.848,227.7,16.73,15.78,748.1621,7.306,0.1368354,0.1650247,0.71237
"2018-09-22 13:00:00",8896,"CKVY",13.48,77.62,77.32,77.86,76.69,9.73,10.96,9.18,0.315,16.59,18.76,14.44,9.95,9.06,219.2,16.82,18.85,752.5948,7.306,0.1533437,0.1964248,0.7057221
"2018-09-22 13:05:00",8897,"CKVY",13.48,76.88,77.17,77.8,76.01,9.83,10.66,8.91,0.31,15.87,17.82,13.33,10.66,10.59,245.2,12.48,18.19,754.8386,7.304,0.1533437,0.1964248,0.7057221
"2018-09-22 13:10:00",8898,"CKVY",13.47,76.88,77.21,78.05,76.57,9.08,10.24,8.46,0.286,14.9,16.81,12.81,10.44,10.78,226.4,12.97,15.12,756.5078,7.303,0.1533437,0.1964248,0.7057221
"2018-09-22 13:15:00",8899,"CKVY",13.46,77.55,77.5,78.36,76.75,9.35,10.42,8.5,0.302,15.25,18.14,13.04,9.96,10.21,240.6,21.74,18.41,757.6956,7.303,0.1679527,0.226611,0.6966994
"2018-09-22 13:20:00",8900,"CKVY",13.46,78.03,77.9,78.59,77.3,9.46,10.31,8.36,0.31,15.05,17.71,12.71,10.1,9.92,236,15.59,18.85,757.7047,7.302,0.1679527,0.226611,0.6966994
"2018-09-22 13:25:00",8901,"CKVY",13.46,77.83,77.9,78.88,77.09,9.21,10.35,8.5,0.3,15.3,18.24,13.19,11.41,10.6,232.4,13.39,19.95,758.3801,7.302,0.1679527,0.226611,0.6966994
"2018-09-22 13:30:00",8902,"CKVY",13.45,77.88,78.06,78.87,77.7,10.41,10.41,8.46,0.34,15.63,17.95,13.42,12.51,12.06,243.8,15.07,19.95,758.5181,7.301,0.1700254,0.2305702,0.6829974
"2018-09-22 13:35:00",8903,"CKVY",13.45,76.59,77.1,78.25,76.53,9.49,10.72,8.94,0.296,15.49,18.29,13.47,13.26,12.9,266.1,14.97,21.92,758.1627,7.3,0.1700254,0.2305702,0.6829974
"2018-09-22 13:40:00",8904,"CKVY",13.44,76.71,76.98,77.39,76.53,8.63,10.14,8.22,0.271,14.44,16.59,11.76,12.71,13.22,252.8,15.33,20.6,755.9323,7.299,0.1700254,0.2305702,0.6829974
"2018-09-22 13:45:00",8905,"CKVY",13.44,78.01,77.58,78.56,76.4,8.97,10.86,8.6,0.294,15.42,18.89,12.58,11.72,11.93,261.2,22.26,22.8,753.1598,7.298,0.1739425,0.2405291,0.666079
"2018-09-22 13:50:00",8906,"CKVY",13.44,77.33,77.38,78.01,76.9,9.59,10.65,8.19,0.307,14.76,18.11,12.03,10.11,11.07,249.2,17.07,18.19,751.4951,7.298,0.1739425,0.2405291,0.666079
"2018-09-22 13:55:00",8907,"CKVY",13.44,77.51,77.68,79.12,76.77,10,10.82,8.15,0.322,15.56,18.76,12.9,9.32,9.58,246.9,18.66,15.34,749.322,7.297,0.1739425,0.2405291,0.666079
"2018-09-22 14:00:00",8908,"CKVY",13.44,78.5,78.59,79.12,77.64,8.56,10.76,8.49,0.285,15.92,18.81,13.61,10.08,10.02,243.1,14.81,17.32,745.7656,7.297,0.1650137,0.2228465,0.6455655
"2018-09-22 14:05:00",8909,"CKVY",13.43,78.07,78.11,78.5,77.51,8.63,10.17,8.22,0.283,15.35,17.28,12.77,10.84,10.27,243.4,14.44,18.41,741.7055,7.297,0.1650137,0.2228465,0.6455655
"2018-09-22 14:10:00",8910,"CKVY",13.43,77.64,77.45,78.13,76.96,9.45,9.69,8.12,0.306,13.48,16.02,11.84,9.75,10.29,234.4,14.95,13.81,737.9879,7.295,0.1650137,0.2228465,0.6455655
"2018-09-22 14:15:00",8911,"CKVY",13.42,78.31,78.25,78.75,77.64,9.93,11.37,8.84,0.329,17.09,20.16,14.32,8.88,9.19,268.6,27.16,16.22,734.8379,7.295,0.1622384,0.218808,0.622162
"2018-09-22 14:20:00",8912,"CKVY",13.43,77.45,77.72,78.62,76.9,10,10.28,8.49,0.322,15.69,17.5,12.59,8.85,9.02,264.8,12.15,17.1,730.9655,7.295,0.1622384,0.218808,0.622162
"2018-09-22 14:25:00",8913,"CKVY",13.42,77.14,77.66,78.13,77.02,10.14,11.44,8.36,0.323,16.87,19.92,12.64,10.93,9.85,277,13.47,19.73,725.5518,7.294,0.1622384,0.218808,0.622162
"2018-09-22 14:30:00",8914,"CKVY",13.42,77.14,78.08,78.75,77.08,9.83,11.1,8.29,0.313,15.61,19.11,13.05,10.45,10.89,304.5,16.86,14.25,719.9797,7.293,0.1592308,0.2153683,0.5951989
"2018-09-22 14:35:00",8915,"CKVY",13.41,77.51,77.61,78.13,77.14,9.83,10.79,8.63,0.317,16.54,18.69,13.6,11.06,10.72,292.5,11.11,20.82,713.6206,7.292,0.1592308,0.2153683,0.5951989
"2018-09-22 14:40:00",8916,"CKVY",13.42,77.7,77.69,78.25,77.14,9.8,11.78,8.53,0.317,16.53,20.32,13.24,10.4,10.88,263.8,18.21,17.1,708.0067,7.293,0.1592308,0.2153683,0.5951989
"2018-09-22 14:45:00",8917,"CKVY",13.41,78.38,77.84,78.38,77.39,10.65,11.58,8.56,0.353,15.58,20.58,13.6,9.47,10.01,282.9,24.9,12.28,701.9092,7.291,0.1579742,0.2162227,0.5657361
"2018-09-22 14:50:00",8918,"CKVY",13.41,77.75,78.11,78.8,77.63,9.11,10.89,8.36,0.296,16.41,18.77,12.81,8.68,8.81,270.1,17.42,23.67,692.3914,7.292,0.1579742,0.2162227,0.5657361
"2018-09-22 14:55:00",8919,"CKVY",13.4,77.43,77.77,78.37,77.31,9.25,10.48,8.22,0.297,14.88,18.1,12.67,9.33,8.87,263.4,14.95,18.85,685.3521,7.291,0.1579742,0.2162227,0.5657361
"2018-09-22 15:00:00",8920,"CKVY",13.4,77.3,77.82,78.35,77.12,9.86,10.1,8.56,0.315,15.27,17.43,13.63,11.09,9.98,280.1,16.52,19.29,677.475,7.29,0.1499665,0.2030398,0.5340531
"2018-09-22 15:05:00",8921,"CKVY",13.4,77.36,77.49,78.16,76.81,9.14,12.74,8.15,0.293,15.95,22.33,12.23,11.31,11.19,273.6,15.97,20.6,672.43,7.289,0.1499665,0.2030398,0.5340531
"2018-09-22 15:10:00",8922,"CKVY",13.38,77.84,77.69,78.46,77.23,8.49,9.96,8.46,0.277,14.95,16.84,13.2,11.08,11.16,271.8,11.22,19.95,664.8578,7.288,0.1499665,0.2030398,0.5340531
"2018-09-22 15:15:00",8923,"CKVY",13.39,78.27,77.81,78.46,77.23,8.56,10.41,8.22,0.283,14.82,17.51,12.46,11.04,11.44,249.4,14.93,19.07,657.5719,7.287,0.1540751,0.2148929,0.4995045
"2018-09-22 15:20:00",8924,"CKVY",13.39,78.34,77.9,78.71,76.92,9.79,9.79,7.636,0.324,12.76,16.84,10.49,10.16,10.62,251.7,27.29,21.92,649.3249,7.287,0.1540751,0.2148929,0.4995045
"2018-09-22 15:25:00",8925,"CKVY",13.39,77.97,77.9,79.38,76.92,10.44,10.79,7.601,0.341,14.52,18.44,11.04,10.35,10.41,272,16.37,20.6,640.0097,7.288,0.1540751,0.2148929,0.4995045
"2018-09-22 15:30:00",8926,"CKVY",13.38,78.83,78.19,78.89,77.66,8.9,10.72,7.978,0.299,14.85,18.6,12.06,10.1,9.98,252.5,15.55,15.34,630.2228,7.287,0.1466145,0.2041208,0.463035
"2018-09-22 15:35:00",8927,"CKVY",13.38,78.34,78.62,79.01,78.03,8.15,9.21,7.533,0.27,13.22,15.75,11,10.71,10.51,239.5,12.11,19.51,621.0491,7.286,0.1466145,0.2041208,0.463035
"2018-09-22 15:40:00",8928,"CKVY",13.38,78.21,78.23,79.2,77.66,8.29,9.31,7.191,0.273,12.72,16.01,10,10.16,10.42,230.7,12.18,16.44,611.247,7.285,0.1466145,0.2041208,0.463035
"2018-09-22 15:45:00",8929,"CKVY",13.38,77.47,78.41,79.08,77.47,8.97,10.37,8.12,0.289,14.82,18.69,12.59,10.99,10.32,248.9,21.02,20.17,601.1303,7.286,0.1428054,0.2008081,0.4239686
"2018-09-22 15:50:00",8930,"CKVY",13.38,77.35,77.42,77.84,77.1,10.17,10.85,8.77,0.326,15.75,18.39,13.55,11.52,11.39,278.5,19.73,19.29,589.8181,7.285,0.1428054,0.2008081,0.4239686
"2018-09-22 15:55:00",8931,"CKVY",13.38,76.73,77.25,77.53,76.67,8.63,11.47,8.39,0.271,16.59,19.76,12.18,11.82,11.55,276.5,14.55,16.88,578.6108,7.284,0.1428054,0.2008081,0.4239686
"2018-09-22 16:00:00",8932,"CKVY",13.37,77.35,76.9,77.41,76.49,9.83,10.61,8.59,0.315,14.94,17.66,12.45,10.96,11.49,277.9,12.23,16.66,567.4034,7.283,0.1393522,0.1995096,0.3817422
"2018-09-22 16:05:00",8933,"CKVY",13.38,77.6,77.39,77.72,77.1,8.35,11.74,7.464,0.27,15.85,20.55,9.97,10.6,10.64,269.4,21.59,18.19,556.1172,7.282,0.1393522,0.1995096,0.3817422
"2018-09-22 16:10:00",8934,"CKVY",13.38,77.72,77.51,77.84,77.23,8.29,9.38,7.67,0.269,12.89,15.1,10.72,10.34,10.58,243.2,13.95,17.1,544.1919,7.281,0.1393522,0.1995096,0.3817422
"2018-09-22 16:15:00",8935,"CKVY",13.38,76.73,77.41,77.97,76.73,10.31,12.02,8.29,0.324,16.15,21.14,12.37,10.37,10.33,271.8,19.89,17.76,532.082,7.281,0.1301545,0.1866706,0.3391874
"2018-09-22 16:20:00",8936,"CKVY",13.38,77.29,76.94,77.29,76.67,10.89,11.95,9.18,0.348,17.32,20.43,14.13,10.21,10.37,283,15.88,17.32,520.0922,7.282,0.1301545,0.1866706,0.3391874
"2018-09-22 16:25:00",8937,"CKVY",13.38,77.1,77.26,77.6,76.86,9.66,11.3,8.87,0.307,16.54,19.55,13.77,10.6,10.19,269.2,12.52,20.6,507.8572,7.282,0.1301545,0.1866706,0.3391874
"2018-09-22 16:30:00",8938,"CKVY",13.38,76.98,76.83,77.16,76.49,9.83,10.96,8.56,0.311,14.92,18.31,12.69,11.62,11.28,275.2,10.16,18.19,495.7031,7.28,0.1237739,0.1796266,0.2945044
"2018-09-22 16:35:00",8939,"CKVY",13.38,77.47,76.88,77.47,76.49,9.79,10.82,8.77,0.315,15.34,17.92,13.17,11.78,11.86,256.5,11.45,17.97,482.9637,7.279,0.1237739,0.1796266,0.2945044
"2018-09-22 16:40:00",8940,"CKVY",13.38,76.3,76.84,77.84,76.12,8.97,10.89,8.9,0.278,15.32,18.83,13.21,11.7,11.95,255.5,11.92,19.51,470.003,7.279,0.1237739,0.1796266,0.2945044
"2018-09-22 16:45:00",8941,"CKVY",13.38,76.73,76.55,76.92,76.24,8.9,10.37,8.87,0.279,14.83,16.76,13.11,10.55,11.08,258.4,13.3,15.12,455.9926,7.278,0.1216116,0.1810055,0.2496813
"2018-09-22 16:50:00",8942,"CKVY",13.38,76.36,76.23,76.86,75.75,9.18,10.41,8.46,0.285,13.98,16.88,11.63,10.69,10.46,257.7,11.53,18.41,442.5148,7.278,0.1216116,0.1810055,0.2496813
"2018-09-22 16:55:00",8943,"CKVY",13.38,76.61,76.8,77.6,76.24,9.18,10.61,8.39,0.287,14.8,17.76,12.09,9.77,9.95,251.8,12.71,17.76,428.2438,7.276,0.1216116,0.1810055,0.2496813
"2018-09-22 17:00:00",8944,"CKVY",13.38,76.73,76.79,77.29,76.43,9.93,9.96,8.29,0.312,13.77,16.01,11.77,10.07,10.1,245.1,12.66,16,414.1768,7.277,0.1082526,0.1617041,0.2041354
"2018-09-22 17:05:00",8945,"CKVY",13.38,76.12,76.9,77.23,76.12,8.83,10.03,8.49,0.272,14.17,16.36,12.37,9.51,9.52,260.8,17.2,20.82,399.6356,7.276,0.1082526,0.1617041,0.2041354
"2018-09-22 17:10:00",8946,"CKVY",13.38,76.12,76.23,76.61,75.93,9.04,9.59,8.25,0.278,13.27,14.9,11.26,10.76,10.43,241.6,11.04,19.95,385.875,7.276,0.1082526,0.1617041,0.2041354
"2018-09-22 17:15:00",8947,"CKVY",13.38,76.12,76.21,76.61,75.87,8.63,10.17,7.875,0.265,12.97,16.2,10.21,9.97,10.28,236.8,12.2,12.28,371.4949,7.275,0.1008141,0.1534895,0.1584534
"2018-09-22 17:20:00",8948,"CKVY",13.38,76.24,76.37,76.61,76.12,9.72,10.14,8.15,0.3,13.62,16.03,11.16,9.86,10.09,229.7,14.59,18.41,356.4404,7.274,0.1008141,0.1534895,0.1584534
"2018-09-22 17:25:00",8949,"CKVY",13.38,75.87,76.09,76.43,75.75,9.59,10.14,8.94,0.292,14.5,16.12,13.01,9.62,9.55,226.6,12.18,18.41,341.1311,7.275,0.1008141,0.1534895,0.1584534
"2018-09-22 17:30:00",8950,"CKVY",13.38,75.87,75.75,75.99,75.62,9.96,10.41,8.77,0.304,14.28,16.31,12.25,10.57,10.08,230.5,13.42,17.97,326.4285,7.274,0.09217763,0.1432649,0.1134108
"2018-09-22 17:35:00",8951,"CKVY",13.39,75.32,75.63,75.93,75.25,8.63,10.2,8.49,0.258,14,15.95,11.3,11.19,10.83,248.3,12.87,18.63,312.3258,7.274,0.09217763,0.1432649,0.1134108
"2018-09-22 17:40:00",8952,"CKVY",13.39,75.25,75.32,75.5,75.07,8.8,9.48,8.35,0.263,12.46,13.85,10.98,11,11.19,233,11.77,16.66,298.4716,7.272,0.09217763,0.1432649,0.1134108
"2018-09-22 17:45:00",8953,"CKVY",13.39,75.25,75.12,75.38,74.88,9.66,9.66,8.25,0.289,12.27,14.17,10.48,11.03,11.02,241.4,10.95,17.1,283.5558,7.271,0.09002317,0.14465,0.07102011
"2018-09-22 17:50:00",8954,"CKVY",13.4,74.51,74.86,75.25,74.45,9.52,10.41,9.31,0.278,14.24,15.72,13.16,11.02,11.13,252.6,11.61,16.66,267.6562,7.271,0.09002317,0.14465,0.07102011
"2018-09-22 17:55:00",8955,"CKVY",13.4,74.45,74.43,74.64,74.27,9.21,10.79,9.07,0.268,14.27,16.04,12.1,10.62,10.83,251.9,10.37,14.69,251.1509,7.271,0.09002317,0.14465,0.07102011
"2018-09-22 18:00:00",8956,"CKVY",13.41,73.9,74.33,74.64,73.78,9.96,10.55,9.01,0.285,13.42,15.34,12.02,10.13,10.24,242.3,11.17,14.03,235.2804,7.271,0.07949275,0.1315967,0.0351267
"2018-09-22 18:05:00",8957,"CKVY",13.4,73.59,73.68,73.96,73.47,9.48,11.37,9.48,0.268,14.43,16.68,12.5,9.77,9.94,258.4,11.95,14.47,215.9946,7.27,0.07949275,0.1315967,0.0351267
"2018-09-22 18:10:00",8958,"CKVY",13.42,73.47,73.57,73.78,73.41,10,10.82,9.35,0.281,13.64,15.5,12.12,9.99,9.74,257.8,12.6,16.22,200.3471,7.269,0.07949275,0.1315967,0.0351267
"2018-09-22 18:15:00",8959,"CKVY",13.42,72.79,73.18,73.53,72.79,10.17,11.44,9.93,0.28,14.96,16.53,13.44,10.3,10.15,257.1,11.16,15.78,186.0894,7.268,0.06765336,0.115343,0.01457298
"2018-09-22 18:20:00",8960,"CKVY",13.43,72.48,72.8,73.22,72.48,10.82,11.88,9.66,0.295,14.82,16.94,12.48,10.35,10.45,265.6,9.6,15.78,176.8857,7.267,0.06765336,0.115343,0.01457298
"2018-09-22 18:25:00",8961,"CKVY",13.44,72.54,72.69,73.04,72.42,10.68,11.23,9.86,0.291,14.51,15.64,12.81,10.16,10.34,261.5,11.47,15.12,165.5108,7.266,0.06765336,0.115343,0.01457298
"2018-09-22 18:30:00",8962,"CKVY",13.45,72.05,72.24,72.6,71.86,11.3,11.81,10.58,0.303,15.24,16.42,14.18,10.03,10.13,269,10.79,15.12,153.2158,7.267,0.03956553,0.05078477,0.004867904
"2018-09-22 18:35:00",8963,"CKVY",13.46,71.56,71.88,72.17,71.43,12.05,12.12,11.23,0.318,16.02,16.72,15.07,9.59,9.85,261.9,10.92,13.37,139.3711,7.266,0.03956553,0.05078477,0.004867904
"2018-09-22 18:40:00",8964,"CKVY",13.13,70.57,71.02,71.56,70.57,12.67,13.22,11.88,0.323,16.91,18.05,15.7,8.84,9.23,261.5,10.56,13.59,124.1109,7.265,0.03956553,0.05078477,0.004867904
"2018-09-22 18:45:00",8965,"CKVY",13.03,70.51,70.3,70.69,69.89,12.46,13.7,12.05,0.317,16.98,18.2,15.29,7.772,8.27,258.2,10.18,10.08,108.646,7.264,0.03306168,0.04324994,0.0003536588
"2018-09-22 18:50:00",8966,"CKVY",13.01,69.47,70.02,70.57,69.34,13.08,13.8,12.33,0.321,16.88,18.32,16,6.651,7.171,265.2,10.77,9.86,94.55293,7.263,0.03306168,0.04324994,0.0003536588
"2018-09-22 18:55:00",8967,"CKVY",12.99,68.61,69.1,69.59,68.61,14.25,14.28,13.08,0.34,17.61,18.1,16.6,6.137,6.373,263.8,12.44,8.77,81.4425,7.262,0.03306168,0.04324994,0.0003536588
"2018-09-22 19:00:00",8968,"CKVY",12.98,67.02,67.95,68.61,67.02,14.83,15.89,14.11,0.335,18.29,19.31,17.42,5.65,5.957,267.5,9.77,8.77,68.74107,7.262,0.02283294,0.03152587,2.5E-07
"2018-09-22 19:05:00",8969,"CKVY",12.97,65.12,66.38,67.57,65.05,16.61,16.61,14.66,0.351,18.59,19.52,17.39,5.159,5.362,265.5,8.29,7.891,54.67872,7.26,0.02283294,0.03152587,2.5E-07
"2018-09-22 19:10:00",8970,"CKVY",12.96,63.58,64.34,65.05,63.58,18.6,18.6,16.27,0.373,18.32,20.09,17.67,4.496,4.817,271.6,7.466,5.918,37.19648,7.258,0.02283294,0.03152587,2.5E-07
"2018-09-22 19:15:00",8971,"CKVY",12.96,62.22,63.14,63.76,62.22,20.24,20.45,17.33,0.387,20.12,21.51,18.44,4.12,4.331,265.6,15.53,8.11,22.25212,7.256,0.01271579,0.01870102,2.5E-07
"2018-09-22 19:20:00",8972,"CKVY",12.95,62.04,61.68,62.28,61.36,18.56,20.41,18.36,0.352,19.61,20.97,18.27,4.106,4.074,266.9,7.419,5.48,11.67827,7.254,0.01271579,0.01870102,2.5E-07
"2018-09-22 19:25:00",8973,"CKVY",12.95,59.88,61.12,62.1,59.82,22.88,23.36,18.36,0.402,20.75,22.61,18.37,4.036,4.042,282.8,10.66,4.822,7.547905,7.252,0.01271579,0.01870102,2.5E-07
"2018-09-22 19:30:00",8974,"CKVY",12.93,59.02,59.61,59.94,58.89,25.55,25.55,22.68,0.436,22.62,23.78,21.63,4.072,4.014,288.8,7.642,4.822,4.533721,7.25,0.007881962,0.0121905,2.5E-07
"2018-09-22 19:35:00",8975,"CKVY",12.94,59.63,59,59.63,58.65,22.37,25.62,22.3,0.39,22.24,23.74,20.97,4.062,4.07,293.1,6.239,5.042,2.442817,7.249,0.007881962,0.0121905,2.5E-07
"2018-09-22 19:40:00",8976,"CKVY",12.93,59.88,59.75,60,59.51,21.31,22.78,21.13,0.375,20.86,21.61,20.02,4.111,4.16,300.6,6.273,5.699,1.257217,7.247,0.007881962,0.0121905,2.5E-07
"2018-09-22 19:45:00",8977,"CKVY",12.93,59.88,59.92,60.07,59.76,20.38,21.37,20.38,0.358,19.83,20.34,19.17,3.657,3.896,301.1,8.53,3.726,0.6045564,7.246,0.007358712,0.01140413,2.5E-07
"2018-09-22 19:50:00",8978,"CKVY",12.93,61.55,61.06,62.1,59.76,19.08,20.55,18.56,0.356,19.02,19.47,18.46,2.99,3.299,292,30.48,4.165,0.2362218,7.245,0.007358712,0.01140413,2.5E-07
"2018-09-22 19:55:00",8979,"CKVY",12.92,60.22,60.93,61.61,60.09,20.15,20.21,19.05,0.359,19.09,19.42,18.83,2.18,2.55,326.4,6.263,2.63,0.06469431,7.244,0.007358712,0.01140413,2.5E-07
"2018-09-22 20:00:00",8980,"CKVY",12.92,57.75,59.08,60.22,57.75,24.16,25.9,20.11,0.394,20.75,23.87,18.96,1.689,1.976,16.03,46.89,2.63,0.005174913,7.244,0.00230515,0.004759331,2.5E-07
"2018-09-22 20:05:00",8981,"CKVY",12.92,55.16,56.59,57.88,55.16,29.95,30.02,24.19,0.444,23.09,24.41,21.35,1.41,1.568,81.7,15.97,2.63,0,7.243,0.00230515,0.004759331,2.5E-07
"2018-09-22 20:10:00",8982,"CKVY",12.92,55.35,54.71,55.35,54.05,26.59,29.88,26.42,0.397,22.47,24.2,21.18,1.335,1.43,80.3,5.476,2.63,0,7.242,0.00230515,0.004759331,2.5E-07
"2018-09-22 20:15:00",8983,"CKVY",12.91,57.32,56.21,57.32,55.29,24.43,26.93,24.43,0.392,21.56,22.12,21.17,1.2,1.151,42.9,18.32,1.973,0,7.24,-0.003517479,-0.004125168,2.5E-07
"2018-09-22 20:20:00",8984,"CKVY",12.91,57.82,57.44,57.88,57.14,24.4,26.59,24.05,0.398,21.88,23.28,21.01,1.451,1.348,20.55,5.617,2.63,0,7.239,-0.003517479,-0.004125168,2.5E-07
"2018-09-22 20:25:00",8985,"CKVY",12.91,57.89,57.89,58.25,57.63,25.25,25.73,24.26,0.414,22.26,23.05,21.58,1.642,1.466,8.15,7.975,2.85,0,7.238,-0.003517479,-0.004125168,2.5E-07
"2018-09-22 20:30:00",8986,"CKVY",12.9,57.6,57.56,58.07,57.1,25.46,27.25,25.05,0.413,22.86,23.8,22.27,2.088,1.948,2.271,9.83,2.85,0,7.238,-0.002586563,-0.002609994,2.5E-07
"2018-09-22 20:35:00",8987,"CKVY",12.91,57.48,57.39,57.72,56.86,25.16,25.81,24.88,0.406,22.18,22.57,21.87,2.189,2.124,15.11,6.046,3.069,0,7.239,-0.002586563,-0.002609994,2.5E-07
"2018-09-22 20:40:00",8988,"CKVY",12.91,55.75,57,57.54,55.75,26.94,26.94,24.75,0.408,22.04,22.4,21.61,2.44,2.306,12.31,8.18,3.288,0,7.238,-0.002586563,-0.002609994,2.5E-07
"2018-09-22 20:45:00",8989,"CKVY",12.91,55.51,55.98,56.37,55.51,28.17,28.17,26.53,0.423,22.52,23.17,22.24,2.701,2.561,2.026,4.457,3.726,0,7.238,0.0006319103,0.002183903,2.5E-07
"2018-09-22 20:50:00",8990,"CKVY",12.9,54.77,55.17,55.57,54.77,27.66,28.59,27.66,0.405,22.84,23.38,22.02,2.457,2.665,12.01,29.73,3.288,0,7.237,0.0006319103,0.002183903,2.5E-07
"2018-09-22 20:55:00",8991,"CKVY",12.9,47.86,49.25,54.83,47.05,41.2,46.14,27.73,0.467,26.01,27.77,22.03,2.515,2.559,152,9.9,5.042,0,7.238,0.0006319103,0.002183903,2.5E-07
"2018-09-22 21:00:00",8992,"CKVY",12.9,48.91,48.73,49.22,47.73,38.43,43.16,38.39,0.453,26.06,27.3,24.7,2.259,2.397,124.1,6.104,3.069,0,7.236,0.0005472376,0.001801299,2.5E-07
"2018-09-22 21:05:00",8993,"CKVY",12.89,45.28,48,50.08,45.28,51.35,51.39,37.16,0.528,27.26,28.67,24.5,2.915,2.482,122.6,3.373,4.603,0,7.234,0.0005472376,0.001801299,2.5E-07
"2018-09-22 21:10:00",8994,"CKVY",12.89,45.66,45.17,45.66,44.79,46.01,51.39,45.77,0.48,27,28.48,25.61,2.848,2.925,98.7,12.8,4.822,0,7.234,0.0005472376,0.001801299,2.5E-07
"2018-09-22 21:15:00",8995,"CKVY",12.89,49.86,47.17,49.86,45.59,34.77,45.94,34.66,0.424,24.58,26.47,22.61,2.554,2.685,21.88,26.75,2.192,0,7.232,9.349694E-05,0.0009871519,2.5E-07
"2018-09-22 21:20:00",8996,"CKVY",12.89,49.37,50.73,51.83,49.37,37.89,37.89,32.2,0.454,23.67,24.84,22.69,1.705,2.091,297.1,87.5,3.288,0,7.232,9.349694E-05,0.0009871519,2.5E-07
"2018-09-22 21:25:00",8997,"CKVY",12.89,47.33,47.92,49.37,47.15,39.64,39.64,37.89,0.44,24.19,24.83,23.75,1.631,1.527,225.6,8.33,3.726,0,7.231,9.349694E-05,0.0009871519,2.5E-07
"2018-09-22 21:30:00",8998,"CKVY",12.88,47.89,47.72,48.13,47.21,37.65,39.64,37.65,0.427,23.69,24.04,23.27,1.68,1.66,175.2,10.62,2.63,0,7.231,-0.00208761,-0.002076248,2.5E-07
"2018-09-22 21:35:00",8999,"CKVY",12.88,47.4,47.72,48.57,47.27,40.77,41.59,35.97,0.454,24.04,25.35,22.47,1.877,1.861,69.51,28.19,2.192,0,7.23,-0.00208761,-0.002076248,2.5E-07
"2018-09-22 21:40:00",9000,"CKVY",12.88,47.96,47.53,48.02,47.15,38.06,40.98,38.03,0.433,24.24,24.88,23.52,1.305,1.602,111.7,27.55,1.754,0,7.23,-0.00208761,-0.002076248,2.5E-07
"2018-09-22 21:45:00",9001,"CKVY",12.88,48.09,48.25,48.58,47.9,38.41,40.57,37.58,0.439,24.29,25.48,23.54,1.482,1.339,100.9,14.79,3.288,0,7.23,-0.002695793,-0.00303051,2.5E-07
"2018-09-22 21:50:00",9002,"CKVY",12.88,44.51,47.04,48.39,44.38,47.19,47.63,37.65,0.471,24.95,26.45,23.62,2.519,1.948,120.2,8.97,5.918,0,7.23,-0.002695793,-0.00303051,2.5E-07
"2018-09-22 21:55:00",9003,"CKVY",12.88,43.96,44.4,44.7,43.9,48.36,48.36,46.03,0.473,25.33,25.73,24.99,3.135,2.944,125.4,10.37,5.261,0,7.23,-0.002695793,-0.00303051,2.5E-07
"2018-09-22 22:00:00",9004,"CKVY",12.88,44.7,44.12,44.7,43.9,43.05,48.53,43.05,0.433,24.86,25.91,23.52,3.273,3.246,101.3,10.24,3.069,0,7.23,7.166923E-05,0.0009214486,2.5E-07
"2018-09-22 22:05:00",9005,"CKVY",12.87,44.64,45.42,45.94,44.64,46.03,46.03,40.85,0.462,23.92,25.22,23.16,2.38,2.88,140,13.65,3.069,0,7.23,7.166923E-05,0.0009214486,2.5E-07
"2018-09-22 22:10:00",9006,"CKVY",12.87,43.22,43.72,44.71,43.1,49.19,49.19,46.1,0.467,25.43,25.73,25.21,1.703,2.004,174.8,69.47,1.973,0,7.23,7.166923E-05,0.0009214486,2.5E-07
"2018-09-22 22:15:00",9007,"CKVY",12.87,44.46,43.67,44.46,43.1,44.73,49.22,44.73,0.445,25.19,25.53,24.31,1.255,1.386,218.9,13.17,3.726,0,7.23,-0.001511379,-0.001332271,2.5E-07
"2018-09-22 22:20:00",9008,"CKVY",12.86,42.3,43.18,44.52,42.24,47.47,47.61,44.52,0.435,23.92,24.4,23.68,1.622,1.47,243.1,6.009,4.165,0,7.229,-0.001511379,-0.001332271,2.5E-07
"2018-09-22 22:25:00",9009,"CKVY",12.86,41.68,42.22,42.48,41.68,52.92,53.64,47.44,0.474,24.59,26.23,23.68,2.41,1.995,247.6,16.42,3.507,0,7.23,-0.001511379,-0.001332271,2.5E-07
"2018-09-22 22:30:00",9010,"CKVY",12.86,41.87,41.64,41.87,41.44,50.35,52.75,50.28,0.454,25.02,25.71,24.63,2.85,2.756,282.3,6.425,3.507,0,7.23,-0.001695482,-0.00164005,2.5E-07
"2018-09-22 22:35:00",9011,"CKVY",12.85,44.83,43.44,45.02,41.87,42.12,50.39,41.54,0.425,23.58,24.88,22.84,2.477,2.631,277.4,26.85,4.165,0,7.229,-0.001695482,-0.00164005,2.5E-07
"2018-09-22 22:40:00",9012,"CKVY",12.86,43.85,44.26,44.89,43.79,44.22,44.42,42.16,0.43,23.43,23.68,23.18,1.881,2.171,270.2,40.05,1.973,0,7.23,-0.001695482,-0.00164005,2.5E-07
"2018-09-22 22:45:00",9013,"CKVY",12.86,43.36,43.42,43.91,43.18,44.32,44.56,43.7,0.423,23.07,23.67,22.75,1.378,1.56,349.8,37.37,2.192,0,7.231,-0.001306697,-0.001035296,2.5E-07
"2018-09-22 22:50:00",9014,"CKVY",12.86,43.74,43.78,44.11,43.36,43.81,44.56,42.47,0.425,22.96,23.47,22.62,2.004,1.669,313.5,9.88,5.699,0,7.231,-0.001306697,-0.001035296,2.5E-07
"2018-09-22 22:55:00",9015,"CKVY",12.85,43.37,43.37,43.87,42.94,45.74,46.11,43.4,0.437,23.45,24.05,22.64,2.263,2.038,249.8,38.75,3.507,0,7.231,-0.001306697,-0.001035296,2.5E-07
"2018-09-22 23:00:00",9016,"CKVY",12.85,42.88,42.77,43.38,42.02,44.95,47.86,44.91,0.421,23.51,24.91,22.75,2.564,2.503,238.2,57.86,3.726,0,7.231,-0.001473796,-0.001286339,2.5E-07
"2018-09-22 23:05:00",9017,"CKVY",12.84,41.77,42.8,43.5,41.77,47.28,47.28,44.36,0.425,23.25,23.57,22.86,1.925,2.316,240.3,28.21,3.288,0,7.232,-0.001473796,-0.001286339,2.5E-07
"2018-09-22 23:10:00",9018,"CKVY",12.84,40.41,41.01,41.71,40.41,50.37,52.15,47.25,0.429,23.9,24.86,22.83,1.778,1.899,237.1,49.59,2.63,0,7.232,-0.001473796,-0.001286339,2.5E-07
"2018-09-22 23:15:00",9019,"CKVY",12.85,38.19,39.19,40.54,38.07,58.47,59.39,50.47,0.457,24.84,25.68,23.44,2.018,1.812,150.5,20.93,5.48,0,7.232,-0.001881752,-0.001936318,2.5E-07
"2018-09-22 23:20:00",9020,"CKVY",12.84,44.68,41.33,44.74,38.19,39.42,58.4,39.39,0.396,23.18,25.04,21.43,2.177,2.105,226,36.02,5.042,0,7.232,-0.001881752,-0.001936318,2.5E-07
"2018-09-22 23:25:00",9021,"CKVY",12.84,42.64,43.42,44.74,42.51,42.65,43.13,39.32,0.396,21.48,21.79,21.12,2.498,2.391,217,8.84,3.726,0,7.231,-0.001881752,-0.001936318,2.5E-07
"2018-09-22 23:30:00",9022,"CKVY",12.82,42.39,42.88,43.19,42.39,42.75,42.75,41.14,0.393,21.25,21.57,20.99,2.638,2.598,219.7,6.734,4.165,0,7.232,-0.0006460938,-0.0001112705,2.5E-07
"2018-09-22 23:35:00",9023,"CKVY",12.84,40.91,41.55,42.45,40.85,47.08,47.08,42.72,0.409,21.56,22.28,21.07,2.292,2.483,124.9,55.55,3.288,0,7.232,-0.0006460938,-0.0001112705,2.5E-07
"2018-09-22 23:40:00",9024,"CKVY",12.84,38.38,39.84,40.91,38.38,60.18,60.18,47.15,0.474,24.39,25.83,22.23,2.291,2.22,152.8,12.03,3.726,0,7.233,-0.0006460938,-0.0001112705,2.5E-07
"2018-09-22 23:45:00",9025,"CKVY",12.83,38.63,38.05,38.63,37.76,57.38,62.83,57.38,0.456,25.89,26.51,24.79,2.265,2.327,149.2,8.25,4.384,0,7.233,-0.00129662,-0.001116065,2.5E-07
"2018-09-22 23:50:00",9026,"CKVY",12.83,39.31,39.21,39.56,38.57,55.73,57.31,54.25,0.455,24.7,25.11,24.14,2.725,2.435,155.5,8.98,4.603,0,7.234,-0.00129662,-0.001116065,2.5E-07
"2018-09-22 23:55:00",9027,"CKVY",12.82,40.86,39.65,40.86,39.07,52.99,59.68,52.99,0.459,25.67,26.63,24.73,2.67,2.73,134.8,8.54,3.946,0,7.233,-0.00129662,-0.001116065,2.5E-07
"2018-09-23 00:00:00",9028,"CKVY",12.83,41.91,41.38,41.91,40.8,49.14,53.05,49.14,0.444,24.7,25.18,24.08,2.638,2.468,152.3,32.35,7.014,0,7.234,-0.001056222,-0.0007825147,2.5E-07
"2018-09-23 00:05:00",9029,"CKVY",12.8,44.13,43.01,44.19,41.78,44.24,49.14,44.24,0.435,23.85,24.24,23.45,3.812,3.247,154,13.36,8.77,0,7.235,-0.001056222,-0.0007825147,2.5E-07
"2018-09-23 00:10:00",9030,"CKVY",12.82,44.51,44.88,45.37,44.19,43.59,44.2,40.77,0.435,23.27,23.82,22.76,4.902,4.472,157.8,8.88,8.33,0,7.237,-0.001056222,-0.0007825147,2.5E-07
"2018-09-23 00:15:00",9031,"CKVY",12.82,44.7,44.48,44.94,44.08,42.76,43.86,41.49,0.43,23.24,23.79,22.71,5.399,5.323,170.1,15.76,5.48,0,7.239,0.003219065,0.00492009,2.5E-07
"2018-09-23 00:20:00",9032,"CKVY",12.82,43.09,42.93,44.63,41.79,44.58,47.43,42.87,0.421,23.24,23.68,22.71,4.77,5.039,208.1,10.78,7.234,0,7.241,0.003219065,0.00492009,2.5E-07
"2018-09-23 00:25:00",9033,"CKVY",12.81,41.55,42.1,43.09,41.43,49.42,49.42,44.55,0.44,23.56,24.03,22.91,4.037,4.293,188.5,10.55,5.261,0,7.242,0.003219065,0.00492009,2.5E-07
"2018-09-23 00:30:00",9034,"CKVY",12.81,42.17,41.5,42.17,41.05,49.22,50.66,48.67,0.449,24.15,24.5,23.94,3.687,3.83,188.8,11.17,4.384,0,7.242,0.002654692,0.004100603,2.5E-07
"2018-09-23 00:35:00",9035,"CKVY",12.81,41.67,41.66,42.17,41.43,49.84,50.59,49.22,0.446,24.49,24.76,24.32,2.481,3.131,171.8,13.65,2.63,0,7.243,0.002654692,0.004100603,2.5E-07
"2018-09-23 00:40:00",9036,"CKVY",12.81,40.81,41.5,41.92,40.81,52.24,52.24,49.84,0.452,24.49,24.85,24.19,1.773,2.038,3.877,84,3.069,0,7.243,0.002654692,0.004100603,2.5E-07
"2018-09-23 00:45:00",9037,"CKVY",12.81,40.19,40.37,40.87,40.07,54.5,54.5,52.27,0.461,24.93,25.11,24.67,1.482,1.614,270.1,14.79,2.85,0,7.242,-0.001405787,-0.00124721,2.5E-07
"2018-09-23 00:50:00",9038,"CKVY",12.81,41.18,40.65,41.24,40.07,48.22,54.64,48.22,0.423,24.24,25.17,23.02,2.268,1.771,229.5,12.44,5.261,0,7.242,-0.001405787,-0.00124721,2.5E-07
"2018-09-23 00:55:00",9039,"CKVY",12.8,41.55,41.27,41.55,41.06,46.27,48.26,46.27,0.412,22.81,23.2,22.43,3.019,2.789,227.5,9.17,4.603,0,7.242,-0.001405787,-0.00124721,2.5E-07
"2018-09-23 01:00:00",9040,"CKVY",12.79,43.16,42.88,43.78,41.55,44.41,46.27,43.28,0.421,22.75,23.07,22.36,2.976,3.005,212.3,16.6,3.726,0,7.242,-0.0006064588,-9.839427E-05,2.5E-07
"2018-09-23 01:05:00",9041,"CKVY",12.79,42.85,43.11,43.53,42.73,51.59,51.59,44.48,0.483,24.08,26.26,22.95,2.946,2.961,197.7,23.16,4.822,0,7.243,-0.0006064588,-9.839427E-05,2.5E-07
"2018-09-23 01:10:00",9042,"CKVY",12.79,40.19,40.78,42.91,39.95,54.26,58.28,51.59,0.458,26.52,27.49,24.96,3.306,3.075,133.1,15.19,6.357,0,7.243,-0.0006064588,-9.839427E-05,2.5E-07
"2018-09-23 01:15:00",9043,"CKVY",12.79,42.05,41.19,42.05,40.19,49.32,54.3,49.29,0.448,24.72,25.24,24.22,3.767,3.607,118.1,6.075,5.48,0,7.243,0.0003904778,0.001214172,2.5E-07
"2018-09-23 01:20:00",9044,"CKVY",12.79,41.43,41.87,42.17,41.3,54.13,54.13,49.18,0.48,25.04,26.1,24.25,3.558,3.668,138,9.5,3.726,0,7.244,0.0003904778,0.001214172,2.5E-07
"2018-09-23 01:25:00",9045,"CKVY",12.78,42.6,41.52,42.6,41,47.57,55.26,47.57,0.441,25.11,26.39,23.96,3.37,3.475,153.2,6.659,5.261,0,7.244,0.0003904778,0.001214172,2.5E-07
"2018-09-23 01:30:00",9046,"CKVY",12.78,43.71,43.03,43.78,42.48,44.96,47.88,44.96,0.435,24.24,24.78,23.71,3.859,3.531,148.3,12.2,6.795,0,7.245,0.001123908,0.002183534,2.5E-07
"2018-09-23 01:35:00",9047,"CKVY",12.77,44.52,44.23,44.64,43.65,43.66,44.96,42.7,0.436,23.43,23.88,22.99,4.646,4.317,149.5,11.68,6.576,0,7.246,0.001123908,0.002183534,2.5E-07
"2018-09-23 01:40:00",9048,"CKVY",12.78,43.78,44.16,44.52,43.71,42.63,43.66,41.91,0.414,22.98,23.69,22.5,5.167,4.95,159,9.16,7.672,0,7.246,0.001123908,0.002183534,2.5E-07
"2018-09-23 01:45:00",9049,"CKVY",12.77,41.92,43.22,44.02,41.92,47.98,47.98,41.87,0.434,22.73,23.66,22.14,4.691,5.012,173,15.5,6.795,0,7.247,0.003857014,0.005666137,2.5E-07
"2018-09-23 01:50:00",9050,"CKVY",12.77,41.06,41.3,41.92,41.06,49.36,49.36,47.98,0.431,23.5,23.84,23.22,4.245,4.437,196.1,11.99,5.261,0,7.248,0.003857014,0.005666137,2.5E-07
"2018-09-23 01:55:00",9051,"CKVY",12.77,41.55,40.55,41.61,39.82,47.57,52.03,47.57,0.424,23.45,23.87,23.1,3.827,3.93,190.6,12.28,6.795,0,7.247,0.003857014,0.005666137,2.5E-07
"2018-09-23 02:00:00",9052,"CKVY",12.77,41.18,41.51,41.74,41.06,48.19,48.64,47.54,0.423,23.38,23.63,22.95,4.319,4.054,191.3,9.5,7.014,0,7.247,0.002044242,0.003306407,2.5E-07
"2018-09-23 02:05:00",9053,"CKVY",12.77,40.87,40.74,41.18,40.32,47.88,49.18,47.78,0.415,22.82,23.13,22.46,4.293,4.443,194.1,17.1,5.699,0,7.246,0.002044242,0.003306407,2.5E-07
"2018-09-23 02:10:00",9054,"CKVY",12.76,40.5,40.76,41,40.44,48.46,48.46,47.16,0.414,22.49,22.74,22.26,3.2,3.857,164.7,47.62,3.069,0,7.246,0.002044242,0.003306407,2.5E-07
"2018-09-23 02:15:00",9055,"CKVY",12.76,38.71,39.65,40.56,38.71,53.96,54.06,48.5,0.43,23.07,23.66,22.49,1.993,2.53,65.81,19.74,3.069,0,7.245,0.001223417,0.002275551,2.5E-07
"2018-09-23 02:20:00",9056,"CKVY",12.76,38.59,38.68,38.83,38.46,54.88,55.57,53.54,0.436,23.62,24.3,23.14,1.308,1.61,138.5,31.44,3.288,0,7.245,0.001223417,0.002275551,2.5E-07
"2018-09-23 02:25:00",9057,"CKVY",12.76,38.46,38.42,38.59,38.28,55.95,56.5,54.92,0.442,24.09,24.34,23.67,1.228,1.199,95.3,20.87,1.973,0,7.243,0.001223417,0.002275551,2.5E-07
"2018-09-23 02:30:00",9058,"CKVY",12.75,37.78,38.19,38.52,37.78,58.01,58.35,55.95,0.446,24.34,24.91,23.91,1.429,1.334,118.7,10.1,2.85,0,7.244,-0.003487871,-0.004445202,2.5E-07
"2018-09-23 02:35:00",9059,"CKVY",12.74,37.04,37.43,37.84,36.92,59.31,59.31,57.66,0.443,24.06,24.39,23.84,1.719,1.531,113.2,8.25,3.288,0,7.242,-0.003487871,-0.004445202,2.5E-07
"2018-09-23 02:40:00",9060,"CKVY",12.73,36.73,36.85,37.04,36.73,60.89,60.89,59.31,0.449,24.19,24.55,24,1.805,1.768,132.6,13.69,3.069,0,7.242,-0.003487871,-0.004445202,2.5E-07
"2018-09-23 02:45:00",9061,"CKVY",12.74,34.94,35.85,36.79,34.82,66.14,66.14,59.96,0.455,24.04,24.79,23.26,1.973,1.95,141.8,15.88,3.726,0,7.24,-0.002762169,-0.003324248,2.5E-07
"2018-09-23 02:50:00",9062,"CKVY",12.73,35.99,35.33,36.18,34.63,60.55,66.52,60.13,0.434,24.29,24.92,23.51,1.995,1.952,106.5,17.81,3.288,0,7.24,-0.002762169,-0.003324248,2.5E-07
"2018-09-23 02:55:00",9063,"CKVY",12.74,35.99,35.89,36.12,35.68,60.99,61.75,60.07,0.437,23.77,24.05,23.29,2.505,2.204,153.7,22.38,4.165,0,7.239,-0.002762169,-0.003324248,2.5E-07
"2018-09-23 03:00:00",9064,"CKVY",12.74,36.36,36.38,36.61,35.87,59.93,61.2,58.04,0.436,23.58,23.99,23.15,2.783,2.616,172.7,15.82,5.042,0,7.239,-0.00191047,-0.002064481,2.5E-07
"2018-09-23 03:05:00",9065,"CKVY",12.73,36.24,35.97,36.42,35.62,60.44,62.06,60,0.437,23.91,24.11,23.73,3.059,2.891,164.6,25.99,6.576,0,7.237,-0.00191047,-0.002064481,2.5E-07
"2018-09-23 03:10:00",9066,"CKVY",12.72,38.34,38.17,39.08,36.18,51.76,60.41,51.76,0.407,23.23,23.96,22.13,4.069,3.678,196.3,10.82,9.86,0,7.239,-0.00191047,-0.002064481,2.5E-07
"2018-09-23 03:15:00",9067,"CKVY",12.72,37.6,38.09,38.46,37.6,54.09,54.09,51.38,0.413,22.22,22.62,21.92,4.227,4.267,200.3,5.189,6.795,0,7.24,0.0004612731,0.001177028,2.5E-07
"2018-09-23 03:20:00",9068,"CKVY",12.72,37.11,37.27,37.66,37.04,55.02,55.02,54.02,0.412,22.39,22.59,22.18,4.041,4.11,188.7,9.1,5.261,0,7.241,0.0004612731,0.001177028,2.5E-07
"2018-09-23 03:25:00",9069,"CKVY",12.72,37.54,37.3,37.61,37.11,53.34,55.16,53.34,0.406,22.37,22.61,22.07,3.442,3.738,174.8,10.56,5.918,0,7.242,0.0004612731,0.001177028,2.5E-07
"2018-09-23 03:30:00",9070,"CKVY",12.71,35.88,36.47,37.61,35.82,60.86,60.93,53.28,0.434,23.14,23.75,22.04,2.9,3.067,108.4,21.47,3.288,0,7.242,0.0005124493,0.001236319,2.5E-07
"2018-09-23 03:35:00",9071,"CKVY",12.71,35.01,35.45,35.88,35.01,62.75,62.92,60.83,0.433,23.7,23.88,23.51,2.605,2.797,92.6,14.8,2.411,0,7.243,0.0005124493,0.001236319,2.5E-07
"2018-09-23 03:40:00",9072,"CKVY",12.7,34.83,34.9,35.14,34.77,63.03,63.17,62.72,0.431,23.59,23.78,23.43,1.941,2.216,99.1,14.08,2.411,0,7.243,0.0005124493,0.001236319,2.5E-07
"2018-09-23 03:45:00",9073,"CKVY",12.7,34.52,34.7,34.89,34.46,64.47,64.47,62.89,0.436,23.62,23.82,23.39,1.955,1.898,104.8,12.01,3.507,0,7.243,-0.001893263,-0.0020509,2.5E-07
"2018-09-23 03:50:00",9074,"CKVY",12.7,34.4,34.37,34.52,34.21,68.22,68.22,64.54,0.459,24.34,25.07,23.72,2.342,2.152,121.9,7.896,3.726,0,7.242,-0.001893263,-0.0020509,2.5E-07
"2018-09-23 03:55:00",9075,"CKVY",12.69,35.02,34.72,35.02,34.34,64.48,68.42,64.2,0.445,24.5,25.21,23.94,3.032,2.679,137.2,11.35,5.48,0,7.242,-0.001893263,-0.0020509,2.5E-07
"2018-09-23 04:00:00",9076,"CKVY",12.69,34.66,34.98,35.15,34.66,65.92,65.92,64,0.448,24.25,24.56,24.05,3.787,3.386,152.6,7.428,6.357,0,7.243,-0.001470278,-0.001460554,2.5E-07
"2018-09-23 04:05:00",9077,"CKVY",12.69,34.9,34.74,34.97,34.53,64.55,65.99,64.38,0.443,24.27,24.57,24.02,4.641,4.197,165.7,6.357,6.795,0,7.243,-0.001470278,-0.001460554,2.5E-07
"2018-09-23 04:10:00",9078,"CKVY",12.69,34.78,34.98,35.21,34.78,63.59,64.51,62.69,0.434,23.83,24.22,23.6,4.995,4.853,170.9,6.565,6.576,0,7.243,-0.001470278,-0.001460554,2.5E-07
"2018-09-23 04:15:00",9079,"CKVY",12.68,34.16,34.55,34.84,34.1,66.23,66.27,63.59,0.441,23.81,24.19,23.57,4.993,5.01,164.5,6.266,5.48,0,7.243,0.0006462764,0.001263519,2.5E-07
"2018-09-23 04:20:00",9080,"CKVY",12.68,35.09,34.09,35.15,33.67,62.15,67.78,62.11,0.43,24.03,24.41,23.34,4.721,4.848,172.1,10.3,6.138,0,7.244,0.0006462764,0.001263519,2.5E-07
"2018-09-23 04:25:00",9081,"CKVY",12.68,35.46,35.31,35.52,34.97,60.43,62.08,60.09,0.424,23.17,23.44,22.92,4.363,4.548,176.1,5.864,5.261,0,7.244,0.0006462764,0.001263519,2.5E-07
"2018-09-23 04:30:00",9082,"CKVY",12.67,34.41,34.96,35.52,34.35,63.86,64,60.39,0.43,23.3,23.6,23,3.919,4.16,166.6,4.94,3.946,0,7.243,0.0006475336,0.001281111,2.5E-07
"2018-09-23 04:35:00",9083,"CKVY",12.67,34.66,34.75,35.15,34.29,64.45,64.45,60.22,0.438,23.12,23.9,22.61,2.898,3.55,154.3,34.59,3.726,0,7.244,0.0006475336,0.001281111,2.5E-07
"2018-09-23 04:40:00",9084,"CKVY",12.67,35.03,34.67,35.15,34.29,62.73,65.1,62.7,0.433,23.6,24.07,23.28,1.932,2.346,94,16.72,1.754,0,7.244,0.0006475336,0.001281111,2.5E-07
"2018-09-23 04:45:00",9085,"CKVY",12.66,35.21,35.4,35.65,35.03,63.38,63.59,60.77,0.44,23.82,24.23,23.15,1.392,1.673,106.1,17.95,2.63,0,7.243,-0.00155673,-0.001573038,2.5E-07
"2018-09-23 04:50:00",9086,"CKVY",12.65,34.9,35.1,35.28,34.9,66.78,66.82,63.42,0.458,24.52,25.06,24.08,1.614,1.373,112.4,7.456,2.85,0,7.244,-0.00155673,-0.001573038,2.5E-07
"2018-09-23 04:55:00",9087,"CKVY",12.65,35.4,34.99,35.4,34.72,63.86,67.02,63.55,0.447,24.65,25.06,24.04,1.841,1.781,163.5,17.74,2.411,0,7.245,-0.00155673,-0.001573038,2.5E-07
"2018-09-23 05:00:00",9088,"CKVY",12.64,35.46,35.35,35.59,35.22,63.55,64.69,63.55,0.446,24.44,24.66,24.27,1.504,1.623,240,89.2,1.754,0,7.245,-0.00319608,-0.004018086,2.5E-07
"2018-09-23 05:05:00",9089,"CKVY",12.64,35.9,35.75,36.02,35.46,60.98,63.87,60.95,0.435,24.25,24.79,23.69,1.083,1.255,337.6,13.18,2.411,0,7.245,-0.00319608,-0.004018086,2.5E-07
"2018-09-23 05:10:00",9090,"CKVY",12.63,37.01,36.52,37.01,35.83,58.34,61.05,57.58,0.435,23.54,23.89,23.28,0.916,1.022,351,19.4,2.192,0,7.246,-0.00319608,-0.004018086,2.5E-07
"2018-09-23 05:15:00",9091,"CKVY",12.64,37.01,37.05,37.26,36.76,60.19,60.23,58.27,0.449,24.04,24.61,23.62,1.003,0.979,33.59,19.01,1.973,0,7.246,-0.004175013,-0.005618623,2.5E-07
"2018-09-23 05:20:00",9092,"CKVY",12.62,36.27,36.63,37.01,36.21,63.67,63.67,59.95,0.461,24.62,25.23,24.2,1.119,1.057,112.1,26.38,2.411,0,7.246,-0.004175013,-0.005618623,2.5E-07
"2018-09-23 05:25:00",9093,"CKVY",12.63,35.97,35.9,36.27,35.66,61.57,65.93,61.23,0.441,24.81,25.68,23.76,1.008,1.078,138.4,1.178,1.973,0,7.248,-0.004175013,-0.005618623,2.5E-07
"2018-09-23 05:30:00",9094,"CKVY",12.63,36.09,35.99,36.15,35.84,62.47,62.47,60.44,0.449,23.94,24.56,23.57,0.727,0.896,138.2,0.02,0.658,0,7.248,-0.004380789,-0.005976705,2.5E-07
"2018-09-23 05:35:00",9095,"CKVY",12.62,36.52,36.4,36.65,36.03,58.52,62.4,57.86,0.428,23.6,24.58,22.98,0.709,0.786,168.2,21.86,3.069,0,7.246,-0.004380789,-0.005976705,2.5E-07
"2018-09-23 05:40:00",9096,"CKVY",12.62,36.28,36.48,36.65,36.28,59.37,59.62,58.28,0.43,23.41,23.85,23.14,0.568,0.611,188,22.52,1.315,0,7.247,-0.004380789,-0.005976705,2.5E-07
"2018-09-23 05:45:00",9097,"CKVY",12.62,37.02,36.42,37.02,36.15,56.39,60.1,56.39,0.421,23.25,23.79,22.72,0.817,0.648,149.3,21.4,2.192,0,7.247,-0.005186054,-0.007414307,2.5E-07
"2018-09-23 05:50:00",9098,"CKVY",12.61,36.77,36.98,37.39,36.65,58.65,59.92,55.19,0.433,23.34,24.22,22.61,0.976,0.942,114.2,9.09,2.63,0,7.247,-0.005186054,-0.007414307,2.5E-07
"2018-09-23 05:55:00",9099,"CKVY",12.61,36.9,36.79,36.96,36.65,57.49,59.38,57.49,0.427,23.59,23.99,23.21,1.435,1.162,115,4.006,2.192,0,7.246,-0.005186054,-0.007414307,2.5E-07
"2018-09-23 06:00:00",9100,"CKVY",12.61,36.65,36.9,37.08,36.59,59.55,60.37,56.73,0.438,23.69,24.55,22.98,1.714,1.625,115.6,0.138,2.192,0,7.247,-0.003785404,-0.004956571,0.0001232498
"2018-09-23 06:05:00",9101,"CKVY",12.61,34.11,35.87,36.71,34.05,67.38,67.38,59.1,0.448,24.19,25.2,23.43,1.689,1.604,131.5,20.52,3.288,0,7.247,-0.003785404,-0.004956571,0.0001232498
"2018-09-23 06:10:00",9102,"CKVY",12.6,32.69,32.99,34.05,32.57,73.42,74.18,67.45,0.461,25.18,25.6,24.41,1.504,1.682,119.2,27.26,2.85,0,7.247,-0.003785404,-0.004956571,0.0001232498
"2018-09-23 06:15:00",9103,"CKVY",12.6,32.45,32.62,32.88,32.45,72.18,74.45,71.7,0.449,24.98,25.36,24.39,1.13,1.257,197.9,69.22,1.973,0,7.247,-0.003407147,-0.004368776,0.003854141
"2018-09-23 06:20:00",9104,"CKVY",12.58,32.32,32.34,32.51,32.2,74.76,75.48,72.18,0.463,25.21,25.57,24.43,1.181,1.219,219.2,8.39,2.411,0,7.245,-0.003407147,-0.004368776,0.003854141
"2018-09-23 06:25:00",9105,"CKVY",12.59,32.01,32.06,32.32,31.77,73.63,74.79,73.35,0.45,24.75,25.23,24.22,1.139,1.061,243.1,12.79,2.411,0,7.244,-0.003407147,-0.004368776,0.003854141
"2018-09-23 06:30:00",9106,"CKVY",12.59,31.58,31.83,32.01,31.58,73.9,75.27,73.63,0.444,24.68,25.02,24.21,1.647,1.453,264.6,11,2.63,0,7.245,0.00152644,0.002595853,0.01276299
"2018-09-23 06:35:00",9107,"CKVY",12.59,32.32,31.74,32.32,31.39,71.57,74.04,71.57,0.443,24.19,24.31,24.04,1.54,1.55,275.2,7.613,2.411,0,7.244,0.00152644,0.002595853,0.01276299
"2018-09-23 06:40:00",9108,"CKVY",12.58,32.75,32.61,32.82,32.26,69.44,71.5,69.44,0.437,23.99,24.19,23.76,1.914,1.77,269.2,7.477,2.63,0,7.244,0.00152644,0.002595853,0.01276299
"2018-09-23 06:45:00",9109,"CKVY",12.58,32.32,32.57,32.94,32.14,71.16,71.16,68.96,0.44,23.84,24.03,23.65,1.85,1.86,291.3,17.36,2.63,0,7.244,0.002275346,0.003914348,0.03071148
"2018-09-23 06:50:00",9110,"CKVY",12.57,33,32.69,33.07,32.2,67.24,71.19,67.21,0.428,23.68,24.04,23.22,1.69,1.876,284.3,13.6,2.63,8.545901E-05,7.245,0.002275346,0.003914348,0.03071148
"2018-09-23 06:55:00",9111,"CKVY",12.57,32.82,33.07,33.25,32.82,67.66,67.93,66.76,0.427,23.41,23.82,23.13,1.088,1.363,251.4,32.17,1.534,0.04042401,7.244,0.002275346,0.003914348,0.03071148
"2018-09-23 07:00:00",9112,"CKVY",12.58,32.21,32.37,32.94,32.08,68.42,69.1,67.49,0.421,23.06,23.43,22.76,0.94,1.063,193.1,18.33,2.192,0.1855815,7.244,0.002181871,0.003724295,0.06410693
"2018-09-23 07:05:00",9113,"CKVY",12.58,31.47,31.39,32.15,30.91,74.12,74.81,68.42,0.443,23.7,24.44,22.82,1.33,1.045,163,19.83,4.384,0.6631277,7.244,0.002181871,0.003724295,0.06410693
"2018-09-23 07:10:00",9114,"CKVY",12.57,29.92,30.6,31.47,29.86,79.96,79.96,74.19,0.449,24.52,24.81,24.13,1.72,1.566,154.4,13.98,2.192,1.747359,7.244,0.002181871,0.003724295,0.06410693
"2018-09-23 07:15:00",9115,"CKVY",12.57,31.78,30.26,31.78,29.74,72.02,81.1,72.02,0.436,24.43,24.76,23.7,1.887,1.671,187.4,13.18,3.507,3.070192,7.243,0.001945647,0.003059054,0.1052321
"2018-09-23 07:20:00",9116,"CKVY",12.58,32.46,32.21,32.46,31.65,68.32,71.99,68.28,0.425,23.43,23.75,23.13,2.108,2.066,186.5,5.061,3.946,4.981036,7.243,0.001945647,0.003059054,0.1052321
"2018-09-23 07:25:00",9117,"CKVY",12.6,32.21,32.38,32.46,32.21,68.9,68.9,68.21,0.424,23.14,23.29,22.97,1.658,1.881,185.1,6.039,1.315,8.565621,7.244,0.001945647,0.003059054,0.1052321
"2018-09-23 07:30:00",9118,"CKVY",12.61,31.65,31.95,32.33,31.53,70.65,70.65,68.97,0.426,23.23,23.58,22.97,1.228,1.586,154,5.512,1.754,14.12142,7.244,0.004357902,0.006318203,0.1493916
"2018-09-23 07:35:00",9119,"CKVY",12.62,31.72,31.72,31.96,31.41,70.82,70.82,69.76,0.428,23.19,23.5,22.87,1.122,1.056,127.8,13.28,3.726,20.53755,7.246,0.004357902,0.006318203,0.1493916
"2018-09-23 07:40:00",9120,"CKVY",12.65,31.1,31.23,31.72,30.91,73.74,73.91,70.82,0.434,23.55,23.82,23.24,2.041,1.604,153.2,17.1,4.384,27.40413,7.246,0.004357902,0.006318203,0.1493916
"2018-09-23 07:45:00",9121,"CKVY",12.66,32.7,31.9,32.77,30.97,70.27,73.91,70.27,0.442,23.93,24.22,23.59,2.37,2.207,197.8,30.58,4.165,34.76117,7.247,0.006158337,0.007909724,0.1944158
"2018-09-23 07:50:00",9122,"CKVY",12.7,34.06,33.38,34.06,32.64,67.46,70.27,67.42,0.448,24.14,24.45,23.88,2.215,2.347,189.6,14.58,3.288,43.84193,7.248,0.006158337,0.007909724,0.1944158
"2018-09-23 07:55:00",9123,"CKVY",12.77,34.87,34.54,34.93,34,66.08,67.46,65.88,0.453,24.56,24.81,24.33,1.818,1.99,187.8,10.63,3.069,56.03103,7.249,0.006158337,0.007909724,0.1944158
"2018-09-23 08:00:00",9124,"CKVY",12.86,35.92,35.33,36.04,34.81,62.65,66.01,62.65,0.448,24.52,24.77,24.27,1.476,1.54,178.3,17.31,3.288,71.30851,7.252,0.01103929,0.01378879,0.2393554
"2018-09-23 08:05:00",9125,"CKVY",12.95,36.6,36.42,36.66,35.92,64.19,64.33,62.44,0.471,25.17,25.73,24.37,1.209,1.454,218.3,19.14,3.288,87.8317,7.252,0.01103929,0.01378879,0.2393554
"2018-09-23 08:10:00",9126,"CKVY",13.11,36.41,36.73,36.97,36.41,67.15,67.18,63.85,0.489,26.12,26.67,25.56,1.129,1.045,245,12.44,3.507,101.1123,7.255,0.01103929,0.01378879,0.2393554
"2018-09-23 08:15:00",9127,"CKVY",13.33,37.65,36.8,37.65,36.29,65.4,67.53,65.4,0.5,26.81,27.15,26.41,1.729,1.485,250.5,13.23,3.507,120.0926,7.257,0.01516133,0.01770185,0.2833831
"2018-09-23 08:20:00",9128,"CKVY",13.56,39.32,38.6,39.38,37.59,61.89,65.53,61.31,0.505,26.92,27.39,26.55,1.891,1.663,244.7,22.49,3.069,147.7236,7.259,0.01516133,0.01770185,0.2833831
"2018-09-23 08:25:00",9129,"CKVY",13.74,40.74,39.99,40.74,39.32,60.59,62.1,60.31,0.523,27.76,28.18,27.14,1.845,1.985,299,23.97,2.411,176.1468,7.261,0.01516133,0.01770185,0.2833831
"2018-09-23 08:30:00",9130,"CKVY",13.97,42.35,41.43,42.41,40.74,54.61,60.52,54.61,0.502,28.08,28.58,27.09,1.238,1.569,279.4,43.82,1.973,202.6167,7.264,0.02411253,0.02807969,0.3263174
"2018-09-23 08:35:00",9131,"CKVY",13.86,43.46,42.72,43.52,42.23,55.06,57.12,54.61,0.528,28.2,28.51,27.11,1.028,1.207,243,37.15,2.411,226.1757,7.267,0.02411253,0.02807969,0.3263174
"2018-09-23 08:40:00",9132,"CKVY",13.79,44.7,44.05,44.7,43.34,52.1,56.19,52.1,0.524,28.62,28.96,28.15,0.767,0.893,254.1,28.39,2.192,243.4527,7.27,0.02411253,0.02807969,0.3263174
"2018-09-23 08:45:00",9133,"CKVY",13.79,45.26,44.82,45.32,44.51,51.62,53.41,51.62,0.53,28.61,28.89,28.06,1.016,0.847,288.1,16.4,2.85,240.0459,7.272,0.02792919,0.03152534,0.3681512
"2018-09-23 08:50:00",9134,"CKVY",13.74,46.43,45.81,46.43,45.19,51.59,52.34,51.31,0.554,29.12,29.57,28.38,1.355,1.151,290.4,11.5,3.069,230.4905,7.275,0.02792919,0.03152534,0.3681512
"2018-09-23 08:55:00",9135,"CKVY",13.69,47.9,47.39,48.09,46.3,46.67,53.51,46.36,0.529,30.05,31.26,28.32,1.747,1.567,286.2,25.87,3.507,234.4289,7.276,0.02792919,0.03152534,0.3681512
"2018-09-23 09:00:00",9136,"CKVY",13.66,48.7,48.52,48.83,48.02,45.78,46.77,44.78,0.535,28.65,29.33,28.06,1.989,1.859,249.7,14.49,2.85,254.2808,7.279,0.03435143,0.0397429,0.4083349
"2018-09-23 09:05:00",9137,"CKVY",13.65,49.88,49.15,49.94,48.58,45.23,46.74,44.75,0.552,29.14,29.69,28.39,1.634,1.863,246.7,16.27,2.411,256.0361,7.28,0.03435143,0.0397429,0.4083349
"2018-09-23 09:10:00",9138,"CKVY",13.64,50.24,50.03,50.3,49.75,44.98,45.26,44.02,0.557,29.4,29.87,28.94,1.537,1.552,223.3,11.72,2.411,245.0145,7.281,0.03435143,0.0397429,0.4083349
"2018-09-23 09:15:00",9139,"CKVY",13.63,50.48,50.34,50.6,50.11,45.15,46.28,44.84,0.564,30.06,30.68,29.53,1.467,1.52,241.7,12.03,2.85,227.8911,7.282,0.03383716,0.03986929,0.4469421
"2018-09-23 09:20:00",9140,"CKVY",13.61,50.97,50.6,50.97,50.23,44.29,45.6,43.47,0.563,29.77,30.16,29.33,1.695,1.547,230.7,13.05,2.411,228.7935,7.283,0.03383716,0.03986929,0.4469421
"2018-09-23 09:25:00",9141,"CKVY",13.6,51.64,51.46,51.83,50.91,43.46,44.29,43.26,0.567,30.12,30.6,29.69,1.657,1.689,237.2,14.17,2.63,249.3258,7.284,0.03383716,0.03986929,0.4469421
"2018-09-23 09:30:00",9142,"CKVY",13.6,52.56,52.23,52.68,51.64,41.23,43.5,40.99,0.556,29.93,30.35,29.53,1.406,1.528,251.4,20.61,2.192,270.2435,7.285,0.04088456,0.04748312,0.4833148
"2018-09-23 09:35:00",9143,"CKVY",13.59,53.66,53.04,53.66,52.43,40.57,41.5,39.64,0.57,29.82,30.38,29.36,1.3,1.31,293.9,39.96,2.63,282.0138,7.287,0.04088456,0.04748312,0.4833148
"2018-09-23 09:40:00",9144,"CKVY",13.58,54.77,54.48,54.84,53.66,41.74,41.74,38.92,0.611,30.95,32.05,30.15,1.442,1.343,318.7,19.26,3.288,294.3716,7.287,0.04088456,0.04748312,0.4833148
"2018-09-23 09:45:00",9145,"CKVY",13.58,54.77,54.66,54.9,54.4,39.51,41.94,39.27,0.578,31.1,32.14,30.45,1.777,1.636,325.7,9.99,3.288,305.5706,7.288,0.04694418,0.05391398,0.5171149
"2018-09-23 09:50:00",9146,"CKVY",13.58,55.14,55.03,55.27,54.71,37.07,39.88,36.62,0.55,29.9,30.94,28.99,1.955,1.86,332.5,11.12,3.288,313.5977,7.288,0.04694418,0.05391398,0.5171149
"2018-09-23 09:55:00",9147,"CKVY",13.58,55.5,55.33,55.63,55.02,35.55,37.93,35.49,0.534,29.41,30.12,28.54,2.39,2.18,344.9,13.22,4.384,295.8754,7.291,0.04694418,0.05391398,0.5171149
"2018-09-23 10:00:00",9148,"CKVY",13.58,56.61,55.76,56.61,55.26,33.94,36.24,33.94,0.531,28.66,29.33,28.29,2.419,2.451,3.738,13.77,3.726,279.3402,7.29,0.04816016,0.05753632,0.5499323
"2018-09-23 10:05:00",9149,"CKVY",13.57,58.89,57.85,58.95,56.55,29.51,34.42,29.51,0.501,27.93,29.03,27.04,2.069,2.303,32.86,39.95,2.85,321.4505,7.289,0.04816016,0.05753632,0.5499323
"2018-09-23 10:10:00",9150,"CKVY",13.56,58.57,59.06,59.69,58.45,33.15,34.93,28.41,0.556,29.02,31.78,25.95,1.558,1.745,33.7,26.71,3.946,375.9903,7.291,0.04816016,0.05753632,0.5499323
"2018-09-23 10:15:00",9151,"CKVY",13.57,58.08,58.41,58.82,57.95,35.82,36.34,33.15,0.591,31.01,31.87,29.64,1.72,1.558,8.09,19.43,4.603,430.1935,7.292,0.06850039,0.0790117,0.5790498
"2018-09-23 10:20:00",9152,"CKVY",13.57,60.67,59,60.73,57.95,28.07,36.3,28.07,0.508,29.48,31.61,27.2,2.072,1.873,88.2,64.44,3.726,450.9761,7.293,0.06850039,0.0790117,0.5790498
"2018-09-23 10:25:00",9153,"CKVY",13.57,61.65,61.21,61.71,60.67,27.82,28.55,27.35,0.521,27.8,28.35,27.39,2.136,2.165,149.1,27.05,4.165,477.483,7.294,0.06850039,0.0790117,0.5790498
"2018-09-23 10:30:00",9154,"CKVY",13.56,61.51,61.56,62.01,61.21,28.99,29.68,27.58,0.54,28.74,29.74,27.67,2.193,2.163,132.1,31.62,5.042,511.1573,7.295,0.08277712,0.09534573,0.605917
"2018-09-23 10:35:00",9155,"CKVY",13.56,62.55,61.94,62.55,61.26,28.23,29.95,27.41,0.546,28.84,29.98,28.12,2.705,2.398,146.4,35.03,6.576,539.1296,7.295,0.08277712,0.09534573,0.605917
"2018-09-23 10:40:00",9156,"CKVY",13.56,62.24,62.68,63.04,62.24,25.45,28.47,25.21,0.487,28.26,29.47,26.37,3.392,3.087,151.5,22.25,6.138,547.1707,7.297,0.08277712,0.09534573,0.605917
"2018-09-23 10:45:00",9157,"CKVY",13.56,62.24,62.17,62.61,61.75,26.38,26.48,25.38,0.504,26.88,27.58,26.23,3.654,3.562,152,14.32,5.699,489.0391,7.297,0.07655716,0.09228344,0.6298422
"2018-09-23 10:50:00",9158,"CKVY",13.56,62.98,62.52,63.1,62.18,25.96,26.82,25.59,0.51,27.29,28.45,26.63,3.504,3.627,159,23.15,5.918,405.8037,7.296,0.07655716,0.09228344,0.6298422
"2018-09-23 10:55:00",9159,"CKVY",13.54,63.59,62.91,63.71,62.24,25.14,27.71,24.83,0.504,27.87,29.23,26.88,3.193,3.343,155.7,15.61,5.042,343.8669,7.295,0.07655716,0.09228344,0.6298422
"2018-09-23 11:00:00",9160,"CKVY",13.55,63.52,63.37,63.71,63.09,25.14,26.41,24.97,0.503,27.5,28.27,27.01,3.28,3.264,175.5,13.75,5.918,331.8124,7.295,0.06734546,0.08405764,0.6504881
"2018-09-23 11:05:00",9161,"CKVY",13.54,65.18,64.42,65.24,63.46,24.04,26.2,24,0.509,27.86,28.61,27.18,3.069,3.225,156.4,27.95,6.576,383.0766,7.294,0.06734546,0.08405764,0.6504881
"2018-09-23 11:10:00",9162,"CKVY",13.54,65.11,65.18,65.67,64.86,24.48,24.96,23.73,0.518,27.94,28.55,27.54,2.525,2.796,100.7,74.82,2.85,437.2548,7.294,0.06734546,0.08405764,0.6504881
"2018-09-23 11:15:00",9163,"CKVY",13.54,67.27,65.46,67.27,64.49,22.77,25.72,22.77,0.519,28.41,29.16,27.78,1.966,2.234,200.8,48.56,4.603,504.4629,7.295,0.09471885,0.111495,0.6670823
"2018-09-23 11:20:00",9164,"CKVY",13.55,68.81,68.24,68.81,67.14,22.25,23.18,21.91,0.535,28.55,29.13,27.84,1.597,1.696,136.2,52.19,5.699,565.7827,7.295,0.09471885,0.111495,0.6670823
"2018-09-23 11:25:00",9165,"CKVY",13.55,68.25,68.06,68.99,67.39,23.66,24.07,22.01,0.558,29.01,29.76,28.32,2.029,1.805,150.2,26.63,4.822,558.8317,7.297,0.09471885,0.111495,0.6670823
"2018-09-23 11:30:00",9166,"CKVY",13.54,70.47,69.23,70.65,68.19,20.57,23.76,20.19,0.523,29.11,30.45,27.85,2.251,2.024,123.8,31.13,7.014,604.8219,7.297,0.1045117,0.1191709,0.6800807
"2018-09-23 11:35:00",9167,"CKVY",13.54,68.61,70.24,70.77,68.61,20.74,20.98,19.44,0.495,27.44,28.67,26.17,2.77,2.477,154.2,20.69,5.918,630.6984,7.298,0.1045117,0.1191709,0.6800807
"2018-09-23 11:40:00",9168,"CKVY",13.53,68.91,68.39,68.91,67.98,21.39,22.28,20.71,0.516,27.43,28.63,26.75,2.802,2.716,107.2,21.91,6.138,608.9262,7.3,0.1045117,0.1191709,0.6800807
"2018-09-23 11:45:00",9169,"CKVY",13.53,69.39,69.02,69.45,68.78,20.29,21.49,20.02,0.497,27.04,28.19,26.23,2.488,2.842,68.32,52.51,5.042,544.825,7.299,0.09164786,0.1091156,0.6919038
"2018-09-23 11:50:00",9170,"CKVY",13.52,69.33,69.55,69.88,69.14,20.53,20.63,19.19,0.502,26.57,27.42,25.72,2.357,2.468,31.89,30.98,4.603,482.4884,7.298,0.09164786,0.1091156,0.6919038
"2018-09-23 11:55:00",9171,"CKVY",13.52,70.01,69.6,70.07,69.33,18.68,20.91,18.68,0.468,26.76,27.9,25.43,2.45,2.4,10.02,54.04,7.234,517.7335,7.297,0.09164786,0.1091156,0.6919038
"2018-09-23 12:00:00",9172,"CKVY",13.5,69.64,70.11,70.5,69.57,18.95,19.54,18.3,0.469,25.77,26.92,24.94,2.847,2.543,15.36,32.07,7.234,539.4058,7.299,0.0940801,0.111098,0.6997219
"2018-09-23 12:05:00",9173,"CKVY",13.51,71.79,70.99,72.16,69.51,14.22,20.22,14.12,0.378,24.68,29.13,20.22,4.052,3.175,276.2,35.53,16,518.4648,7.298,0.0940801,0.111098,0.6997219
"2018-09-23 12:10:00",9174,"CKVY",13.5,72.27,71.85,72.52,71.17,13.71,16.66,13.33,0.371,21.34,24.33,18.92,6.349,5.49,258.7,12.45,17.54,502.5303,7.297,0.0940801,0.111098,0.6997219
"2018-09-23 12:15:00",9175,"CKVY",13.49,73.43,72.34,73.49,72.02,15.66,15.66,13.09,0.44,20.51,24.03,18.77,8.39,7.453,262.8,13.46,14.03,511.6718,7.295,0.114272,0.1453363,0.7067825
"2018-09-23 12:20:00",9176,"CKVY",13.48,72.68,73.03,73.61,72.5,13.29,15.59,12.71,0.364,20.65,23.97,18.76,10.04,9.46,262.9,11.77,18.19,560.8219,7.296,0.114272,0.1453363,0.7067825
"2018-09-23 12:25:00",9177,"CKVY",13.48,71.88,72.76,73.55,71.82,13.09,14.73,12.13,0.349,19.45,22.03,17.96,10.27,9.92,246.8,14.06,17.32,604.4673,7.295,0.114272,0.1453363,0.7067825
"2018-09-23 12:30:00",9178,"CKVY",13.49,70.71,70.98,71.88,70.52,13.71,14.94,12.75,0.351,19.3,20.68,17.61,10.62,10.39,259.9,11.61,16.88,544.0278,7.294,0.1228546,0.1715014,0.7088625
"2018-09-23 12:35:00",9179,"CKVY",13.48,71.88,71.17,72,70.58,14.05,15.52,13.47,0.375,20.53,22.01,18.69,10.44,10.64,257.6,11.36,17.32,456.0534,7.293,0.1228546,0.1715014,0.7088625
"2018-09-23 12:40:00",9180,"CKVY",13.48,72.25,71.78,72.37,71.2,13.33,14.67,12.61,0.36,19.14,21.33,17.76,10.71,10.61,260.5,12.11,17.54,411.3796,7.291,0.1228546,0.1715014,0.7088625
"2018-09-23 12:45:00",9181,"CKVY",13.48,73.24,72.62,73.42,71.82,12.64,14.32,12.44,0.353,19.36,21.8,17.54,10.59,10.55,262.2,16.65,14.91,479.2482,7.29,0.1313348,0.1823408,0.705532
"2018-09-23 12:50:00",9182,"CKVY",13.47,74.04,73.63,74.59,72.99,13.64,13.64,11.1,0.391,18.63,21.37,16.48,10.49,10.55,243.7,15.17,16.22,588.372,7.29,0.1313348,0.1823408,0.705532
"2018-09-23 12:55:00",9183,"CKVY",13.48,73.24,73.95,74.78,73.05,12.3,13.64,11.51,0.344,18.84,21.28,17.45,11.05,10.69,255.1,16.62,19.95,696.5882,7.291,0.1313348,0.1823408,0.705532
"2018-09-23 13:00:00",9184,"CKVY",13.46,72.93,72.89,73.54,72.31,12.78,13.36,11.31,0.353,17.62,20.31,15.66,10.73,11.01,245.5,13.88,17.32,725.1718,7.29,0.1559689,0.21072,0.6996366
"2018-09-23 13:05:00",9185,"CKVY",13.47,73.42,73.14,73.54,72.62,13.16,13.64,11.79,0.37,18.83,20.55,17.29,10.39,10.53,236.7,16.67,13.37,678.3076,7.291,0.1559689,0.21072,0.6996366
"2018-09-23 13:10:00",9186,"CKVY",13.47,72.99,73.29,74.47,72.25,13.84,14.39,12.2,0.383,20.15,22.65,18.12,9.56,10.27,236.9,16.23,29.81,599.1421,7.29,0.1559689,0.21072,0.6996366
"2018-09-23 13:15:00",9187,"CKVY",13.47,72.19,72.66,73.17,72.13,13.67,14.94,13.16,0.369,20.66,22.36,19.61,10.57,10.06,242.3,12.24,20.6,538.7605,7.29,0.127461,0.1781763,0.6880952
"2018-09-23 13:20:00",9188,"CKVY",13.47,72.25,72.15,72.37,71.88,15.08,15.66,13.57,0.407,21.62,23.03,19.6,10.67,10.65,235.8,10.64,16.44,485.0598,7.288,0.127461,0.1781763,0.6880952
"2018-09-23 13:25:00",9189,"CKVY",13.47,72.36,72.5,73.54,71.81,15.35,16.58,14.32,0.416,22.82,24.49,21.56,10.43,10.25,246.6,12.22,16.44,438.2035,7.287,0.127461,0.1781763,0.6880952
"2018-09-23 13:30:00",9190,"CKVY",13.47,72.35,72.8,73.59,72.23,16.44,18.02,15.07,0.446,24.3,27.44,22.46,10.07,10.03,253,16.34,20.82,443.5786,7.286,0.1206011,0.1695914,0.6719204
"2018-09-23 13:35:00",9191,"CKVY",13.47,71.91,72.11,72.65,71.67,15.65,17.13,15.62,0.418,23.88,25.25,22.6,10.99,10.42,256.6,18.05,19.95,476.7759,7.286,0.1206011,0.1695914,0.6719204
"2018-09-23 13:40:00",9192,"CKVY",13.47,72.64,71.46,72.64,70.92,15.62,17.37,15.38,0.428,23.64,24.83,21.98,12.16,11.69,248.2,13.76,21.04,459.3718,7.285,0.1206011,0.1695914,0.6719204
"2018-09-23 13:45:00",9193,"CKVY",13.47,72.46,72.99,73.88,72.33,15.69,16.48,15.28,0.427,23.85,25.01,22.71,13.11,12.66,235.1,14.09,21.48,492.898,7.284,0.1265384,0.1792292,0.6542092
"2018-09-23 13:50:00",9194,"CKVY",13.46,73.2,73.26,74,72.33,15.11,17.4,14.59,0.421,24.01,26.48,22.26,13.58,13.55,242,11.78,22.8,534.5822,7.283,0.1265384,0.1792292,0.6542092
"2018-09-23 13:55:00",9195,"CKVY",13.47,73.57,73.62,74.12,72.95,16.06,16.72,15.07,0.454,24.39,25.71,22.88,12.77,13.22,246.7,26.7,20.39,640.0916,7.283,0.1265384,0.1792292,0.6542092
"2018-09-23 14:00:00",9196,"CKVY",13.46,73.69,73.54,74,73.07,16.41,17.3,14.97,0.465,24.64,26.43,23.16,12.36,12.55,241,16.64,21.7,637.3715,7.283,0.1525338,0.2123014,0.6335235
"2018-09-23 14:05:00",9197,"CKVY",13.46,74.43,73.88,74.49,73.26,15.62,17.26,15.21,0.454,25.07,26.99,23.82,11.72,11.94,255.2,11.89,17.97,677.6154,7.283,0.1525338,0.2123014,0.6335235
"2018-09-23 14:10:00",9198,"CKVY",13.46,73.57,74.53,75.6,73.32,15.62,17.13,14.11,0.441,24.32,26.89,22.29,12.55,11.95,240,16.44,25.65,716.2311,7.285,0.1525338,0.2123014,0.6335235
"2018-09-23 14:15:00",9199,"CKVY",13.45,72.95,73.61,74.68,72.46,15.35,15.76,14.18,0.424,23.23,25.08,21.57,13.36,13.2,230,13.11,27.84,733.7053,7.284,0.1562114,0.2146335,0.6102737
"2018-09-23 14:20:00",9200,"CKVY",13.45,73.07,73,73.63,72.52,15,15.28,14.01,0.417,22.13,23.05,21.15,14.95,14.18,237.2,11.3,25.87,663.2568,7.284,0.1562114,0.2146335,0.6102737
"2018-09-23 14:25:00",9201,"CKVY",13.45,73.94,73.04,74,72.46,14.39,16.3,14.32,0.411,22.8,24.56,21.48,15.93,15.6,251.6,13.76,26.3,591.1646,7.282,0.1562114,0.2146335,0.6102737
"2018-09-23 14:30:00",9202,"CKVY",13.45,74.68,74.23,75.42,72.7,13.5,15.89,12.88,0.396,22.66,25.19,20.53,15.46,15.45,242.9,15.31,23.89,601.8696,7.281,0.153877,0.2198784,0.5851771
"2018-09-23 14:35:00",9203,"CKVY",13.44,74.25,74.19,74.74,73.69,13.02,14.45,12.5,0.376,20.83,22.53,19.4,15.17,15.5,247.6,15.56,29.37,677.8549,7.281,0.153877,0.2198784,0.5851771
"2018-09-23 14:40:00",9204,"CKVY",13.44,73.69,73.75,74.37,73.07,12.78,13.97,12.06,0.362,19.9,21.92,18.05,15.05,15.09,250.6,12.55,23.45,700.85,7.281,0.153877,0.2198784,0.5851771
"2018-09-23 14:45:00",9205,"CKVY",13.44,73.07,73.93,74.68,73.07,12.47,12.98,11.65,0.346,18.8,20.38,17.27,16.24,15.68,245.6,11.71,25.65,690.8579,7.28,0.1598465,0.2288583,0.5577457
"2018-09-23 14:50:00",9206,"CKVY",13.43,72.89,72.67,73.2,72.09,12.6,13.7,12.13,0.348,18.51,20.29,17.18,16.06,16.03,241.6,11.43,23.89,606.9921,7.279,0.1598465,0.2288583,0.5577457
"2018-09-23 14:55:00",9207,"CKVY",13.44,73.44,73.08,73.51,72.58,13.19,13.74,12.19,0.371,19.37,20.75,17.76,16.18,16.03,254.9,12.37,25.21,548.7774,7.278,0.1598465,0.2288583,0.5577457
"2018-09-23 15:00:00",9208,"CKVY",13.44,73.69,74.6,75.91,73.44,13.22,13.87,11.41,0.375,19.88,21.75,17.6,15.26,15.78,249.9,14.09,26.08,564.9373,7.278,0.1491071,0.2185301,0.5260653
"2018-09-23 15:05:00",9209,"CKVY",13.43,74.62,74.03,74.68,73.32,13.32,13.84,12.06,0.39,19.52,21.79,17.83,15.35,15.3,238.2,11.22,23.67,615.1398,7.278,0.1491071,0.2185301,0.5260653
"2018-09-23 15:10:00",9210,"CKVY",13.43,74.25,74.28,75.17,73.69,12.6,14.35,12.06,0.364,20.43,22.79,18.07,15.64,15.39,250.7,12.71,27.84,665.3955,7.278,0.1491071,0.2185301,0.5260653
"2018-09-23 15:15:00",9211,"CKVY",13.43,74.18,74.38,74.92,73.94,12.4,13.15,12.02,0.358,19.72,20.81,18.39,16.7,16.18,225.6,12.79,24.77,664.6962,7.278,0.1620417,0.2320407,0.4910452
"2018-09-23 15:20:00",9212,"CKVY",13.43,73.88,73.73,74.18,73.32,13.36,13.53,12.43,0.381,20.01,20.71,19.18,17.51,17.04,224.5,11.44,27.4,671.1959,7.277,0.1620417,0.2320407,0.4910452
"2018-09-23 15:25:00",9213,"CKVY",13.43,74,74.72,75.48,73.88,12.74,13.63,11.82,0.365,20.32,21.87,18.76,17.35,17.39,237.2,12.62,27.4,679.672,7.276,0.1620417,0.2320407,0.4910452
"2018-09-23 15:30:00",9214,"CKVY",13.43,73.44,74.11,74.92,73.38,13.32,14.18,12.47,0.375,20.7,22.07,19.05,17.39,17.35,250.9,12.8,27.84,674.3088,7.278,0.1658641,0.2402325,0.4538184
"2018-09-23 15:35:00",9215,"CKVY",13.43,73.51,73.54,74.18,73.01,13.56,14.11,12.74,0.382,20.19,21.75,18.99,17.54,17.41,244.9,14.34,33.54,667.6608,7.277,0.1658641,0.2402325,0.4538184
"2018-09-23 15:40:00",9216,"CKVY",13.43,73.2,73.48,73.94,73.07,13.97,14.8,12.91,0.39,20.72,22.89,19.47,17.86,18,249,10.82,28.5,649.8703,7.275,0.1658641,0.2402325,0.4538184
"2018-09-23 15:45:00",9217,"CKVY",13.43,73.38,73.7,74.43,73.2,13.05,14.52,12.47,0.366,20.51,22.59,18.76,17.4,17.73,242.9,12.24,24.11,627.2653,7.275,0.1582176,0.2323886,0.4146403
"2018-09-23 15:50:00",9218,"CKVY",13.42,73.2,73.44,73.81,72.95,13.97,14.9,13.15,0.39,21.41,22.61,19.91,16.99,17.1,246,13.32,30.03,599.3389,7.275,0.1582176,0.2323886,0.4146403
"2018-09-23 15:55:00",9219,"CKVY",13.42,72.09,72.38,73.26,71.96,14.32,15.14,13.7,0.385,21.41,22.1,20.53,16.59,16.81,243.7,10.87,26.3,547.7943,7.274,0.1582176,0.2323886,0.4146403
"2018-09-23 16:00:00",9220,"CKVY",13.43,72.7,72.42,72.83,71.96,13.97,15.17,13.97,0.383,21.58,22.5,20.62,16.1,16.22,231.7,13.72,23.89,486.7835,7.273,0.1323301,0.2009458,0.3731451
"2018-09-23 16:05:00",9221,"CKVY",13.43,72.21,72.26,72.83,71.84,14.97,15.93,13.74,0.404,21.81,23.4,20.21,15.61,16.05,237,16.18,23.24,431.0127,7.272,0.1323301,0.2009458,0.3731451
"2018-09-23 16:10:00",9222,"CKVY",13.42,73.94,73.06,74,72.09,14.52,15.62,14.28,0.415,22.58,23.51,21.61,15.46,15.43,227.2,11.57,26.08,428.8551,7.271,0.1323301,0.2009458,0.3731451
"2018-09-23 16:15:00",9223,"CKVY",13.43,74.18,74.25,75.05,73.63,15.35,15.76,13.87,0.442,23.31,24.76,21.65,15.35,15.51,236.2,16.57,23.67,470.5288,7.271,0.1326343,0.1986781,0.3300393
"2018-09-23 16:20:00",9224,"CKVY",13.42,73.2,73.46,74.18,72.95,15.24,15.86,14.63,0.425,23.53,24.58,22.46,14.74,15.11,240.5,12.24,23.45,502.2815,7.272,0.1326343,0.1986781,0.3300393
"2018-09-23 16:25:00",9225,"CKVY",13.43,74.18,73.37,74.31,72.77,15.17,16.82,14.9,0.438,24.02,25.75,22.86,14.16,14.37,243.8,13.56,21.04,487.4456,7.271,0.1326343,0.1986781,0.3300393
"2018-09-23 16:30:00",9226,"CKVY",13.43,73.32,73.65,74.18,73.26,15.04,15.76,14.49,0.421,23.45,24.68,22.19,14.21,13.96,254.2,10.91,23.67,476.6461,7.271,0.1281711,0.190669,0.2857222
"2018-09-23 16:35:00",9227,"CKVY",13.43,73.32,73.27,73.81,72.64,13.91,15.96,13.84,0.39,22.67,24.55,20.96,14.58,14.37,254.4,14.69,26.52,497.4696,7.271,0.1281711,0.190669,0.2857222
"2018-09-23 16:40:00",9228,"CKVY",13.43,72.52,72.9,73.51,72.27,14.76,15.82,13.91,0.402,22.39,23.93,21.08,14.77,14.56,265.3,19.92,22.58,518.1885,7.271,0.1281711,0.190669,0.2857222
"2018-09-23 16:45:00",9229,"CKVY",13.43,73.01,73.03,73.51,72.4,14.18,15.82,13.6,0.393,22.15,24.09,20.4,14.45,14.86,255.7,16.67,20.17,519.5859,7.271,0.1331364,0.1962371,0.2414198
"2018-09-23 16:50:00",9230,"CKVY",13.43,71.78,73,73.69,71.72,14.28,15.35,13.12,0.38,21.57,23.7,19.13,14.3,14.08,255.3,19.78,24.33,505.7213,7.27,0.1331364,0.1962371,0.2414198
"2018-09-23 16:55:00",9231,"CKVY",13.43,71.22,71.69,72.09,71.22,14.25,15.21,13.77,0.372,20.51,22.06,19.52,13.84,14.27,270.3,19.13,22.36,480.7743,7.27,0.1331364,0.1962371,0.2414198
"2018-09-23 17:00:00",9232,"CKVY",13.43,72.64,71.55,72.7,70.98,13.97,15.62,13.22,0.383,20.76,22.42,19.35,12.97,13.47,247.6,13.22,19.51,420.8439,7.269,0.1132153,0.172805,0.1965294
"2018-09-23 17:05:00",9233,"CKVY",13.43,71.1,72.26,73.2,71.04,14.15,14.8,12.3,0.368,19.88,21.28,18,12.53,13.01,259.5,18.75,20.6,390.8561,7.268,0.1132153,0.172805,0.1965294
"2018-09-23 17:10:00",9234,"CKVY",13.43,69.87,70.64,71.22,69.87,16.72,17.54,13.97,0.416,21.18,23.9,19.18,11.34,11.87,272,11.4,16.88,353.7056,7.268,0.1132153,0.172805,0.1965294
"2018-09-23 17:15:00",9235,"CKVY",13.43,71.35,71.04,71.66,69.87,13.36,16.58,12.6,0.35,19.64,22.56,17.51,12.09,11.39,271.9,11.92,24.55,351.2435,7.268,0.09870409,0.1516219,0.1514057
"2018-09-23 17:20:00",9236,"CKVY",13.43,72.46,71.66,72.46,71.1,13.6,13.84,12.19,0.37,17.99,20.13,16.51,11.95,12.16,249.7,14.2,22.58,354.461,7.267,0.09870409,0.1516219,0.1514057
"2018-09-23 17:25:00",9237,"CKVY",13.44,71.22,71.96,72.58,71.22,14.45,15.72,12.26,0.377,20.05,22.85,17.41,12.5,12.22,277.9,19.49,17.76,403.0323,7.266,0.09870409,0.1516219,0.1514057
"2018-09-23 17:30:00",9238,"CKVY",13.44,70.85,70.93,71.35,70.67,14.56,15.58,13.43,0.375,19.93,21.94,18.25,12.49,12.76,282.5,11.1,19.95,418.9999,7.266,0.1086528,0.1634981,0.1072774
"2018-09-23 17:35:00",9239,"CKVY",13.44,71.22,70.81,71.22,70.42,14.97,15.48,13.56,0.391,20.13,21.89,18.59,11.58,11.97,279.7,11.76,19.29,394.8858,7.266,0.1086528,0.1634981,0.1072774
"2018-09-23 17:40:00",9240,"CKVY",13.44,71.22,71.11,71.47,70.79,15.28,15.28,13.26,0.399,19.78,21.67,18.44,10.58,11.25,259.8,21.22,14.91,367.9427,7.266,0.1086528,0.1634981,0.1072774
"2018-09-23 17:45:00",9241,"CKVY",13.44,70.24,70.52,71.22,69.68,13.08,17.23,13.05,0.33,20.86,24.48,17.2,9.35,9.91,290.4,27.62,15.56,338.473,7.266,0.08946172,0.1382241,0.06554258
"2018-09-23 17:50:00",9242,"CKVY",13.44,69.81,70.37,71.1,69.74,15.28,16.82,12.95,0.38,19.99,23.16,17.02,9.02,8.81,299.2,20.45,16.66,308.2863,7.265,0.08946172,0.1382241,0.06554258
"2018-09-23 17:55:00",9243,"CKVY",13.45,67.9,68.76,69.87,67.77,17.81,19.46,14.97,0.415,22.21,24.78,19.91,9.69,9.26,287.2,12.48,18.41,265.4316,7.265,0.08946172,0.1382241,0.06554258
"2018-09-23 18:00:00",9244,"CKVY",13.45,68.27,68.39,68.7,67.9,16.51,18.43,15.76,0.389,21.94,24.03,20.12,9.77,9.6,285.2,10.54,16.22,229.4001,7.263,0.06266084,0.1025395,0.03156264
"2018-09-23 18:05:00",9245,"CKVY",13.47,66.97,67.2,68.27,66.79,17.02,19.35,16.37,0.384,21.71,24.21,19.87,10.21,10.12,278.9,10.38,14.47,174.0157,7.262,0.06266084,0.1025395,0.03156264
"2018-09-23 18:10:00",9246,"CKVY",13.48,67.09,66.88,67.09,66.42,16.75,18.39,16.03,0.379,20.49,22.46,19.28,9.92,9.94,268.3,12.93,15.78,122.161,7.261,0.06266084,0.1025395,0.03156264
"2018-09-23 18:15:00",9247,"CKVY",13.48,66.05,66.56,67.16,65.92,20.38,20.52,16.78,0.445,22.5,24.51,20.5,9.4,9.86,284.1,13.57,13.37,84.02252,7.259,0.04342995,0.0824487,0.0131101
"2018-09-23 18:20:00",9248,"CKVY",13.5,65.61,65.97,66.23,65.61,21.17,21.2,19.46,0.456,24.14,24.94,23.14,8.08,8.91,299.3,14.12,11.62,75.81434,7.257,0.04342995,0.0824487,0.0131101
"2018-09-23 18:25:00",9249,"CKVY",13.12,64.81,64.95,65.68,64.26,21.41,24.66,21.2,0.448,25.93,27.57,24.45,6.536,7.376,292.7,14.5,7.453,77.16982,7.256,0.04342995,0.0824487,0.0131101
"2018-09-23 18:30:00",9250,"CKVY",13.02,65.55,65.13,65.55,64.81,18.09,22.06,17.88,0.388,23.62,25.48,20.58,5.777,6.03,316.2,12.72,10.08,66.5881,7.255,0.02144813,0.02866194,0.004046117
"2018-09-23 18:35:00",9251,"CKVY",13,65.55,65.9,66.17,65.49,19.46,19.59,16.92,0.418,20.8,23.11,19.74,5.187,5.483,310.9,14.07,9.21,51.97492,7.255,0.02144813,0.02866194,0.004046117
"2018-09-23 18:40:00",9252,"CKVY",12.99,65.37,65.36,65.61,65.06,17.85,19.83,17.57,0.381,21.34,23.05,20.22,5.21,5.131,309,12.66,8.55,44.73202,7.254,0.02144813,0.02866194,0.004046117
"2018-09-23 18:45:00",9253,"CKVY",12.98,65.8,65.73,66.05,65.31,17.33,17.81,17.09,0.375,20.4,20.95,19.92,5.057,5.199,316.6,11.97,9.43,46.62626,7.254,0.01644269,0.02337107,0.0001595317
"2018-09-23 18:50:00",9254,"CKVY",12.96,64.75,65.44,65.92,64.69,19.76,19.83,17.3,0.413,21.33,22.63,20.21,5.037,4.955,312.3,9.91,6.795,48.60211,7.254,0.01644269,0.02337107,0.0001595317
"2018-09-23 18:55:00",9255,"CKVY",12.96,63.83,64.27,64.81,63.83,21.07,21.44,19.46,0.426,22.97,23.97,22.01,5.127,5.135,301.5,10.69,8.99,41.91115,7.254,0.01644269,0.02337107,0.0001595317
"2018-09-23 19:00:00",9256,"CKVY",12.95,63.77,63.82,64.26,63.58,21.65,21.92,18.8,0.437,23,24.4,20.71,5.206,5.161,300.8,12.16,9.43,32.59498,7.253,0.01357182,0.01962471,2.5E-07
"2018-09-23 19:05:00",9257,"CKVY",12.94,63.1,63.29,63.7,62.98,21.86,22.1,21.17,0.431,23.49,23.79,23.05,5.139,5.172,296.1,10.94,7.014,23.40577,7.252,0.01357182,0.01962471,2.5E-07
"2018-09-23 19:10:00",9258,"CKVY",12.94,62.37,62.65,63.1,62.25,24.26,24.26,21.86,0.466,24.23,25.39,23.41,4.835,5.008,285.2,10.9,6.357,18.49616,7.252,0.01357182,0.01962471,2.5E-07
"2018-09-23 19:15:00",9259,"CKVY",12.93,63.12,61.89,63.12,61.33,20.01,26.07,19.94,0.395,24.46,26.68,20.87,4.049,4.426,245.2,28.81,9.43,12.21327,7.251,0.01098603,0.0161394,2.5E-07
"2018-09-23 19:20:00",9260,"CKVY",12.93,64.48,63.62,64.54,62.38,20.76,26.79,19.74,0.429,23.51,28.04,21.23,7.004,5.7,179.2,16.88,30.69,7.308015,7.252,0.01098603,0.0161394,2.5E-07
"2018-09-23 19:25:00",9261,"CKVY",12.92,62.94,63.24,64.42,62.38,22.68,24.84,20.56,0.444,25.02,26.41,23,7.836,7.362,216.1,18.98,17.1,4.379383,7.251,0.01098603,0.0161394,2.5E-07
"2018-09-23 19:30:00",9262,"CKVY",12.92,64.11,64.27,64.91,62.87,20.15,22.61,18.91,0.411,22.28,24.14,21.36,10.17,9.34,222.4,18.93,21.26,2.808917,7.251,0.01769046,0.02394672,2.5E-07
"2018-09-23 19:35:00",9263,"CKVY",12.92,63,63.57,64.23,62.94,22.61,22.89,20.15,0.444,23.61,24.58,22.39,7.923,9.02,218.4,16.26,12.06,1.485682,7.252,0.01769046,0.02394672,2.5E-07
"2018-09-23 19:40:00",9264,"CKVY",12.92,63.86,63.28,63.98,62.75,20.25,22.61,19.8,0.41,22.92,24.24,21.55,8.12,8.01,231.6,17.49,12.28,0.7236534,7.251,0.01769046,0.02394672,2.5E-07
"2018-09-23 19:45:00",9265,"CKVY",12.91,62.94,63.34,63.86,62.81,20.97,20.97,19.81,0.411,22.2,22.51,21.7,6.885,7.288,241.8,9.63,13.59,0.3264499,7.251,0.01892327,0.0252183,2.5E-07
"2018-09-23 19:50:00",9266,"CKVY",12.91,61.64,62.21,63,61.64,23.03,23.3,20.9,0.431,23.21,24.18,22.26,6.214,6.416,256.1,8.17,5.918,0.1407258,7.251,0.01892327,0.0252183,2.5E-07
"2018-09-23 19:55:00",9267,"CKVY",12.91,60.6,60.91,61.7,59.67,23.37,27.31,21.9,0.422,24.05,26.3,22.23,5.294,5.769,306.1,20.32,7.891,0.05392755,7.25,0.01892327,0.0252183,2.5E-07
"2018-09-23 20:00:00",9268,"CKVY",12.91,60.16,60.52,61.03,59.92,23.09,24.26,23.06,0.41,23.15,23.81,22.32,5.24,4.995,310.3,11.52,13.59,0.005852742,7.249,0.01230398,0.01747374,2.5E-07
"2018-09-23 20:05:00",9269,"CKVY",12.9,58.68,59.81,60.35,58.68,25.8,25.8,22.72,0.435,22.74,23.86,22,6.13,5.833,308.6,12.25,12.93,0,7.249,0.01230398,0.01747374,2.5E-07
"2018-09-23 20:10:00",9270,"CKVY",12.9,58.32,58.28,58.81,57.95,24.81,26.18,24.67,0.413,23,23.92,22.23,6.288,6.236,310.2,10.7,8.77,0,7.248,0.01230398,0.01747374,2.5E-07
"2018-09-23 20:15:00",9271,"CKVY",12.9,57.96,58.14,58.38,57.9,24.74,25.08,24.43,0.406,22.23,22.7,21.91,6.008,6.332,317.8,11.08,8.77,0,7.247,0.01231742,0.01712307,2.5E-07
"2018-09-23 20:20:00",9272,"CKVY",12.9,56.86,57.32,58.02,56.8,25.98,26.01,24.81,0.41,22.33,22.48,22.14,5.227,5.492,320.5,11.76,7.672,0,7.246,0.01231742,0.01712307,2.5E-07
"2018-09-23 20:25:00",9273,"CKVY",12.9,57.05,56.91,57.23,56.61,25.88,26.15,25.54,0.411,22.28,22.51,21.96,4.76,5.047,344.6,24.99,6.357,0,7.245,0.01231742,0.01712307,2.5E-07
"2018-09-23 20:30:00",9274,"CKVY",12.9,56.8,56.67,57.17,56.31,26.98,27.52,25.88,0.425,23,23.5,22.38,3.997,4.397,36.77,10.59,5.042,0,7.244,0.008929728,0.01298156,2.5E-07
"2018-09-23 20:35:00",9275,"CKVY",12.89,56.25,56.45,56.86,56.12,27.63,28.04,26.94,0.426,23.41,23.78,23,3.222,3.542,45.09,7.914,3.288,0,7.242,0.008929728,0.01298156,2.5E-07
"2018-09-23 20:40:00",9276,"CKVY",12.89,56.25,55.98,56.31,55.69,27.76,28.55,27.49,0.428,23.3,23.81,23.05,2.623,2.874,42.85,9.37,3.946,0,7.241,0.008929728,0.01298156,2.5E-07
"2018-09-23 20:45:00",9277,"CKVY",12.89,56.12,56.35,56.68,55.94,27.63,27.8,27.22,0.424,23.31,23.73,22.91,2.157,2.337,3.042,24.17,2.85,0,7.24,0.002647349,0.004956257,2.5E-07
"2018-09-23 20:50:00",9278,"CKVY",12.88,56.37,56.3,56.62,56,26.7,27.69,26.46,0.414,22.8,23.24,22.38,2.347,2.197,324.6,13.08,5.042,0,7.241,0.002647349,0.004956257,2.5E-07
"2018-09-23 20:55:00",9279,"CKVY",12.89,56.12,56.19,56.43,56,27.42,27.46,26.67,0.421,22.79,23.01,22.44,2.721,2.604,342.6,6.585,4.384,0,7.24,0.002647349,0.004956257,2.5E-07
"2018-09-23 21:00:00",9280,"CKVY",12.89,56,56.24,56.49,56,27.8,27.83,26.56,0.425,22.73,23.34,22.37,3.437,3.112,353.3,15.03,5.699,0,7.239,0.00169644,0.003657473,2.5E-07
"2018-09-23 21:05:00",9281,"CKVY",12.88,54.71,55.05,56.06,54.47,29.58,30.03,27.83,0.432,23.69,24.27,23.23,3.252,3.429,355.5,25.23,4.165,0,7.239,0.00169644,0.003657473,2.5E-07
"2018-09-23 21:10:00",9282,"CKVY",12.88,56.01,55.37,56.01,54.78,27.84,30.13,27.66,0.426,23.52,24.17,22.87,3.595,3.366,356,12.88,6.138,0,7.239,0.00169644,0.003657473,2.5E-07
"2018-09-23 21:15:00",9283,"CKVY",12.88,56.52,56.35,56.64,55.95,26.84,27.87,26.71,0.418,22.93,23.38,22.61,3.347,3.488,352.8,12.17,6.138,0,7.238,0.004157834,0.006920897,2.5E-07
"2018-09-23 21:20:00",9284,"CKVY",12.88,51.09,53.71,56.64,50.97,38.64,38.64,26.47,0.494,25.2,26.95,22.43,3.776,3.555,292.5,15.65,5.918,0,7.239,0.004157834,0.006920897,2.5E-07
"2018-09-23 21:25:00",9285,"CKVY",12.87,51.71,51,51.84,50.6,35.32,39.12,35.28,0.462,26.12,27.09,25.04,3.789,3.789,323.1,11.88,6.138,0,7.24,0.004157834,0.006920897,2.5E-07
"2018-09-23 21:30:00",9286,"CKVY",12.88,51.65,51.74,51.84,51.59,35.32,35.38,34.87,0.461,25.11,25.33,24.78,3.784,3.764,318.6,9.64,4.603,0,7.238,0.003789972,0.006148523,2.5E-07
"2018-09-23 21:35:00",9287,"CKVY",12.88,53.44,52.49,53.75,51.1,30.72,36.21,30.72,0.428,24.18,25.4,23.33,3.662,3.761,319.9,19.4,5.918,0,7.238,0.003789972,0.006148523,2.5E-07
"2018-09-23 21:40:00",9288,"CKVY",12.88,53.38,53.39,53.56,53.26,30.72,30.89,30.38,0.427,23.24,23.49,22.93,3.022,3.362,345.5,23.28,3.288,0,7.238,0.003789972,0.006148523,2.5E-07
"2018-09-23 21:45:00",9289,"CKVY",12.87,52.33,52.86,53.44,52.27,32.02,33.05,30.76,0.428,23.89,24.28,23.33,2.593,2.736,24.09,18.47,3.726,0,7.238,0.00313073,0.005394612,2.5E-07
"2018-09-23 21:50:00",9290,"CKVY",12.87,53.01,53.06,53.56,52.33,32.09,32.26,30.24,0.44,23.51,24.29,22.85,2.451,2.472,16.27,22.44,4.165,0,7.238,0.00313073,0.005394612,2.5E-07
"2018-09-23 21:55:00",9291,"CKVY",12.87,52.64,52.84,53.19,52.52,32.71,32.71,31.51,0.443,23.89,24.21,23.61,2.578,2.46,17.76,4.602,4.384,0,7.238,0.00313073,0.005394612,2.5E-07
"2018-09-23 22:00:00",9292,"CKVY",12.87,51.72,52.27,52.76,51.66,33.81,33.81,32.44,0.442,24.06,24.26,23.82,2.879,2.804,359.7,4.223,3.726,0,7.238,0.0009479565,0.002441474,2.5E-07
"2018-09-23 22:05:00",9293,"CKVY",12.86,51.6,51.64,51.78,51.47,34.33,34.43,33.67,0.447,24.29,24.57,23.97,2.884,2.884,359.1,5.082,3.507,0,7.237,0.0009479565,0.002441474,2.5E-07
"2018-09-23 22:10:00",9294,"CKVY",12.86,51.85,51.77,51.85,51.6,34.33,34.64,34.22,0.451,24.6,24.83,24.38,3.209,3.062,6.892,9.77,4.822,0,7.237,0.0009479565,0.002441474,2.5E-07
"2018-09-23 22:15:00",9295,"CKVY",12.86,51.91,51.85,52.1,51.54,33.47,34.5,33.4,0.441,24.36,24.71,24.06,3.399,3.299,10.81,7.093,4.384,0,7.238,0.00222746,0.004122375,2.5E-07
"2018-09-23 22:20:00",9296,"CKVY",12.86,51.85,51.81,51.98,51.54,33.44,33.81,33.4,0.439,24.1,24.31,23.9,3.408,3.414,358.2,6.099,4.384,0,7.236,0.00222746,0.004122375,2.5E-07
"2018-09-23 22:25:00",9297,"CKVY",12.86,52.22,51.98,52.28,51.73,32.72,33.47,32.72,0.436,23.84,24.07,23.66,3.279,3.399,2.61,5.158,4.603,0,7.237,0.00222746,0.004122375,2.5E-07
"2018-09-23 22:30:00",9298,"CKVY",12.86,51.61,52.07,52.35,51.61,35.02,35.02,32.44,0.456,23.84,24.88,23.6,2.595,2.977,351,28.25,3.288,0,7.237,0.002843729,0.004956482,2.5E-07
"2018-09-23 22:35:00",9299,"CKVY",12.84,45.07,46.2,51.61,44.76,48.29,49.59,35.12,0.492,26.47,27.16,24.95,2.782,2.721,268.6,16.99,4.603,0,7.237,0.002843729,0.004956482,2.5E-07
"2018-09-23 22:40:00",9300,"CKVY",12.86,45.94,45.77,46.19,45.07,47.54,48.5,47.54,0.501,27.27,27.73,26.68,2.945,2.86,302.3,10.76,4.603,0,7.236,0.002843729,0.004956482,2.5E-07
"2018-09-23 22:45:00",9301,"CKVY",12.85,46.68,46.48,46.8,45.94,44.66,47.47,44.62,0.484,26.82,27.21,26.28,3.384,3.123,328.1,8.08,3.726,0,7.235,0.0003465649,0.001297332,2.5E-07
"2018-09-23 22:50:00",9302,"CKVY",12.85,47.11,47.04,47.3,46.62,43.32,44.66,42.53,0.477,25.87,26.43,25.48,2.751,3.074,335.6,4.664,3.069,0,7.234,0.0003465649,0.001297332,2.5E-07
"2018-09-23 22:55:00",9303,"CKVY",12.84,45.2,46.16,47.11,45.14,48.36,48.53,43.05,0.495,26.25,27.05,25.64,1.562,2.148,101.3,76.01,1.096,0,7.234,0.0003465649,0.001297332,2.5E-07
"2018-09-23 23:00:00",9304,"CKVY",12.85,43.84,44.68,45.32,43.84,54.4,54.4,47.85,0.529,27.33,28.47,26.61,0.955,1.21,143.1,7.955,1.973,0,7.233,-0.001411812,-0.001163081,2.5E-07
"2018-09-23 23:05:00",9305,"CKVY",12.84,43.97,43.61,44.03,43.16,53.51,57.35,53.44,0.523,28.69,29.5,27.79,0.578,0.732,115.7,30.21,1.315,0,7.232,-0.001411812,-0.001163081,2.5E-07
"2018-09-23 23:10:00",9306,"CKVY",12.83,44.15,44.11,44.46,43.84,52.27,53.88,49.91,0.514,27.69,28.47,26.64,0.6,0.55,48.71,13.24,1.754,0,7.232,-0.001411812,-0.001163081,2.5E-07
"2018-09-23 23:15:00",9307,"CKVY",12.84,43.59,43.73,44.27,43.47,50.42,52.55,50.35,0.486,27.1,27.88,26.4,0.673,0.656,355.1,21.84,1.973,0,7.231,-0.005997738,-0.008662651,2.5E-07
"2018-09-23 23:20:00",9308,"CKVY",12.84,46.31,44.56,46.37,43.53,42.05,50.42,42.05,0.449,25.79,26.45,24.46,1.451,0.997,356.7,7.951,3.946,0,7.229,-0.005997738,-0.008662651,2.5E-07
"2018-09-23 23:25:00",9309,"CKVY",12.84,48.35,47.18,48.35,46.31,38.48,42.05,38.48,0.444,24.43,24.72,24.11,2.26,1.904,353.4,4.914,3.726,0,7.229,-0.005997738,-0.008662651,2.5E-07
"2018-09-23 23:30:00",9310,"CKVY",12.83,48.66,48.71,48.91,48.35,37.46,38.48,37.42,0.437,24.1,24.3,23.84,2.815,2.514,332.3,7.418,4.165,0,7.23,-0.002115866,-0.00217129,2.5E-07
"2018-09-23 23:35:00",9311,"CKVY",12.83,49.29,48.99,49.41,48.66,36.64,37.73,36.64,0.438,24.11,24.36,23.85,3.212,3.035,327,9.34,5.261,0,7.23,-0.002115866,-0.00217129,2.5E-07
"2018-09-23 23:40:00",9312,"CKVY",12.83,48.43,48.84,49.41,48.18,38.22,39.31,36.6,0.442,24.24,24.81,23.84,3.952,3.567,10.22,12,5.918,0,7.232,-0.002115866,-0.00217129,2.5E-07
"2018-09-23 23:45:00",9313,"CKVY",12.83,48.5,48.37,48.56,48.18,36.64,38.18,36.5,0.425,23.39,24.06,23.01,4.709,4.365,11.71,8.28,6.357,0,7.234,0.003079267,0.005055486,2.5E-07
"2018-09-23 23:50:00",9314,"CKVY",12.82,48.07,48.38,48.75,47.94,37.12,37.23,35.99,0.424,23.04,23.33,22.79,5.133,4.976,8.66,6.555,6.795,0,7.236,0.003079267,0.005055486,2.5E-07
"2018-09-23 23:55:00",9315,"CKVY",12.82,47.7,47.8,48.07,47.45,37.64,38.02,37.06,0.424,23.23,23.44,22.92,5.401,5.28,13.26,8.96,7.891,0,7.238,0.003079267,0.005055486,2.5E-07
"2018-09-24 00:00:00",9316,"CKVY",12.82,47.82,47.67,47.95,47.33,36.99,38.02,36.95,0.418,23.01,23.21,22.71,4.768,5.11,359.4,6.788,4.603,0,7.239,0.005821106,0.008311275,2.5E-07
"2018-09-24 00:05:00",9317,"CKVY",12.8,47.33,47.4,47.82,47.14,37.91,37.98,36.95,0.421,22.83,23.04,22.68,3.984,4.374,358.9,4.694,3.946,0,7.239,0.005821106,0.008311275,2.5E-07
"2018-09-24 00:10:00",9318,"CKVY",12.82,46.59,47.16,47.39,46.53,39.05,39.05,37.81,0.422,22.97,23.19,22.79,2.983,3.521,3.407,9,3.946,0,7.239,0.005821106,0.008311275,2.5E-07
"2018-09-24 00:15:00",9319,"CKVY",12.81,43.07,44.41,46.65,43.07,50.16,50.16,39.01,0.474,25.15,26.34,22.97,2.526,2.676,290.2,15.64,2.85,0,7.239,0.002296853,0.003926032,2.5E-07
"2018-09-24 00:20:00",9320,"CKVY",12.81,40.84,41.9,43.01,40.78,53.87,53.9,50.23,0.467,25.71,26.02,25.35,2.143,2.361,242.1,54.58,2.85,0,7.238,0.002296853,0.003926032,2.5E-07
"2018-09-24 00:25:00",9321,"CKVY",12.8,40.84,40.72,40.91,40.54,54.14,54.49,53.77,0.469,25.41,25.6,25.24,1.579,1.809,168.2,7.599,1.534,0,7.237,0.002296853,0.003926032,2.5E-07
"2018-09-24 00:30:00",9322,"CKVY",12.81,41.65,41.33,41.77,40.72,53.29,54.97,52.74,0.476,26.02,26.76,25.53,1.083,1.42,149.3,13.55,1.096,0,7.235,-0.002413444,-0.002730278,2.5E-07
"2018-09-24 00:35:00",9323,"CKVY",12.81,41.16,41.76,42.14,41.03,55.62,56.62,50.75,0.488,25.98,27.25,24.99,0.58,0.755,137.1,22.49,1.534,0,7.234,-0.002413444,-0.002730278,2.5E-07
"2018-09-24 00:40:00",9324,"CKVY",12.8,41.09,40.82,41.22,40.54,55.21,57.41,54.93,0.483,26.38,27.15,25.92,0.371,0.428,118.3,61.92,1.973,0,7.233,-0.002413444,-0.002730278,2.5E-07
"2018-09-24 00:45:00",9325,"CKVY",12.8,41.16,41.46,41.77,41.03,51.68,55.17,51.33,0.453,25.27,26.3,24.67,0.677,0.504,284.4,8.53,1.973,0,7.232,-0.006033861,-0.008809769,2.5E-07
"2018-09-24 00:50:00",9326,"CKVY",12.8,39.42,40.29,41.16,39.42,55.58,58.47,51.68,0.456,25.51,26.9,24.64,1.201,0.931,242.9,13.4,2.63,0,7.231,-0.006033861,-0.008809769,2.5E-07
"2018-09-24 00:55:00",9327,"CKVY",12.8,38.87,39.22,39.55,38.81,58.02,58.02,55.52,0.466,25.2,25.55,24.76,1.81,1.549,223.9,13.82,2.63,0,7.231,-0.006033861,-0.008809769,2.5E-07
"2018-09-24 01:00:00",9328,"CKVY",12.79,41.28,39.65,41.35,38.75,51.88,58.92,51.51,0.457,25.35,25.85,24.65,2.296,2.02,241.4,26.01,5.48,0,7.23,-0.003305403,-0.004133126,2.5E-07
"2018-09-24 01:05:00",9329,"CKVY",12.79,38.2,39.37,41.35,38.14,58.47,66.02,51.88,0.457,27.07,28.81,24.93,2.633,2.5,212,16.51,4.165,0,7.23,-0.003305403,-0.004133126,2.5E-07
"2018-09-24 01:10:00",9330,"CKVY",12.79,39,38.53,39.13,38.08,52.78,58.37,52.71,0.426,23.91,24.89,23.14,2.876,2.819,223.9,9.79,4.384,0,7.23,-0.003305403,-0.004133126,2.5E-07
"2018-09-24 01:15:00",9331,"CKVY",12.78,37.65,38.4,39.07,37.65,55.97,55.97,52.74,0.428,23.09,23.48,22.78,2.272,2.634,233.9,40.64,2.63,0,7.23,-0.001021023,-0.0007618348,2.5E-07
"2018-09-24 01:20:00",9332,"CKVY",12.78,37.83,37.58,37.83,37.4,60.33,60.33,55.97,0.465,24.32,25.33,23.31,1.656,1.956,30,10.99,1.973,0,7.229,-0.001021023,-0.0007618348,2.5E-07
"2018-09-24 01:25:00",9333,"CKVY",12.78,37.97,37.93,38.09,37.71,61.44,62.33,58.55,0.476,25.55,26.29,24.63,1.047,1.242,24.15,11.19,2.192,0,7.229,-0.001021023,-0.0007618348,2.5E-07
"2018-09-24 01:30:00",9334,"CKVY",12.77,37.6,37.6,37.9,37.47,62.91,63.87,60.34,0.48,25.82,26.53,25.14,0.892,0.915,62.61,71.1,1.315,0,7.228,-0.00363135,-0.004685838,2.5E-07
"2018-09-24 01:35:00",9335,"CKVY",12.77,35.31,36.64,37.6,35.31,65.9,70.71,62.84,0.46,26.63,28.04,25.06,1.455,1.122,123.2,11.62,3.507,0,7.229,-0.00363135,-0.004685838,2.5E-07
"2018-09-24 01:40:00",9336,"CKVY",12.77,33.77,34.58,35.37,33.77,69.4,69.4,65.49,0.455,24.88,25.24,24.55,1.987,1.823,117.3,4.252,3.507,0,7.228,-0.00363135,-0.004685838,2.5E-07
"2018-09-24 01:45:00",9337,"CKVY",12.77,33.15,33.23,33.77,32.9,69.57,73.59,69.47,0.445,25.17,25.67,24.19,2.451,2.198,155.1,30.01,3.946,0,7.227,-0.003130343,-0.003910095,2.5E-07
"2018-09-24 01:50:00",9338,"CKVY",12.76,33.83,33.71,34.08,33.09,65.76,69.57,65.59,0.432,23.89,24.29,23.49,2.393,2.578,189.7,28.67,4.822,0,7.227,-0.003130343,-0.003910095,2.5E-07
"2018-09-24 01:55:00",9339,"CKVY",12.76,33.09,33.52,33.83,33.03,67.89,67.93,65.73,0.433,23.58,23.81,23.36,2.228,2.191,172.4,14.29,4.384,0,7.226,-0.003130343,-0.003910095,2.5E-07
"2018-09-24 02:00:00",9340,"CKVY",12.76,32.9,32.95,33.15,32.78,67.34,68.27,67.34,0.427,23.52,23.78,23.16,2.598,2.39,179.2,8.33,5.042,0,7.227,-0.001981292,-0.002197593,2.5E-07
"2018-09-24 02:05:00",9341,"CKVY",12.76,32.41,32.68,32.97,32.22,68.99,68.99,67.14,0.428,23.19,23.38,23.02,2.937,2.667,172.2,7.243,4.603,0,7.227,-0.001981292,-0.002197593,2.5E-07
"2018-09-24 02:10:00",9342,"CKVY",12.76,32.04,32.33,32.47,32.04,70.57,70.6,68.99,0.432,23.49,23.78,23.23,3.333,3.25,170.4,6.499,5.042,0,7.227,-0.001981292,-0.002197593,2.5E-07
"2018-09-24 02:15:00",9343,"CKVY",12.75,30.74,31.49,32.1,30.68,74.14,74.14,70.53,0.43,23.62,24.12,23.23,3.205,3.396,155.4,19.8,4.165,0,7.227,-0.001292273,-0.001252283,2.5E-07
"2018-09-24 02:20:00",9344,"CKVY",12.75,30.07,30,30.81,29.64,76.89,78.4,74.07,0.434,23.54,23.95,23.14,2.802,2.931,123.3,18,4.165,0,7.227,-0.001292273,-0.001252283,2.5E-07
"2018-09-24 02:25:00",9345,"CKVY",12.74,31.43,31.16,31.55,30.07,71.68,76.89,70.3,0.428,23.21,23.86,22.65,2.721,2.794,122.9,54.63,4.822,0,7.227,-0.001292273,-0.001252283,2.5E-07
"2018-09-24 02:30:00",9346,"CKVY",12.73,34.52,33.55,34.65,31.37,61.69,71.68,61.45,0.417,22.99,23.67,22.58,2.617,2.622,124.3,33.72,3.726,0,7.227,-0.001675955,-0.001785278,2.5E-07
"2018-09-24 02:35:00",9347,"CKVY",12.73,33.29,34.3,34.9,33.29,65.64,65.64,60.28,0.422,22.77,23.09,22.42,2.783,2.769,99.6,24.6,3.946,0,7.227,-0.001675955,-0.001785278,2.5E-07
"2018-09-24 02:40:00",9348,"CKVY",12.74,33.11,33.18,33.36,32.93,65.48,66.09,64.48,0.418,22.76,23.2,22.51,2.717,2.623,82,16.22,3.946,0,7.229,-0.001675955,-0.001785278,2.5E-07
"2018-09-24 02:45:00",9349,"CKVY",12.73,33.79,33.4,33.85,32.93,65.61,65.78,64.51,0.431,23,23.56,22.69,2.843,2.796,52.16,5.605,3.726,0,7.228,-0.001347374,-0.001299948,2.5E-07
"2018-09-24 02:50:00",9350,"CKVY",12.73,34.53,34.22,34.66,33.79,62.08,65.65,61.94,0.42,23.26,23.73,22.78,2.455,2.698,29.18,18.24,2.63,0,7.229,-0.001347374,-0.001299948,2.5E-07
"2018-09-24 02:55:00",9351,"CKVY",12.73,31.82,33.78,34.66,31.69,69.08,69.08,62.08,0.419,22.81,23.26,21.97,2.255,2.349,306,50.63,4.603,0,7.23,-0.001347374,-0.001299948,2.5E-07
"2018-09-24 03:00:00",9352,"CKVY",12.72,29.71,30.66,31.75,29.71,73.34,75.33,69.08,0.408,23.14,23.93,22.24,2.331,2.218,259.5,4.646,4.165,0,7.23,-0.001875873,-0.002052496,2.5E-07
"2018-09-24 03:05:00",9353,"CKVY",12.72,30.02,29.82,30.15,29.53,74.99,76.84,73.41,0.423,22.93,23.43,22.26,2.706,2.506,286.5,14.15,3.946,0,7.23,-0.001875873,-0.002052496,2.5E-07
"2018-09-24 03:10:00",9354,"CKVY",12.71,29.53,29.68,30.09,29.35,78.5,79.32,74.99,0.434,23.56,24,23.01,3.1,2.913,297.1,11.27,5.261,0,7.23,-0.001875873,-0.002052496,2.5E-07
"2018-09-24 03:15:00",9355,"CKVY",12.71,30.96,30.52,31.27,29.53,73.97,78.53,73.28,0.433,23.71,23.88,23.56,3.394,3.312,295.3,6.163,5.261,0,7.23,-0.001854621,-0.002047297,2.5E-07
"2018-09-24 03:20:00",9356,"CKVY",12.7,31.52,31.24,31.58,30.9,71.98,73.93,71.98,0.431,23.64,23.81,23.47,3.507,3.479,304.8,6.2,4.603,0,7.23,-0.001854621,-0.002047297,2.5E-07
"2018-09-24 03:25:00",9357,"CKVY",12.71,31.83,31.69,31.95,31.46,71.57,72.63,71.57,0.434,23.76,23.92,23.45,3.046,3.35,314.6,12.01,2.85,0,7.232,-0.001854621,-0.002047297,2.5E-07
"2018-09-24 03:30:00",9358,"CKVY",12.7,33.25,32.37,33.31,31.83,66.41,71.57,66.41,0.427,23.47,23.8,23.22,2.427,2.682,344,9.1,3.946,0,7.232,-0.001344747,-0.001330111,2.5E-07
"2018-09-24 03:35:00",9359,"CKVY",12.7,33.25,33.65,33.93,33.19,67.45,67.45,65.14,0.433,23.36,23.64,22.99,1.566,1.944,12.82,40.61,1.973,0,7.232,-0.001344747,-0.001330111,2.5E-07
"2018-09-24 03:40:00",9360,"CKVY",12.69,31.95,32.5,33.19,31.89,74.66,74.93,67.72,0.455,24.65,25.04,23.68,1.06,1.258,118.3,2.808,1.754,0,7.233,-0.001344747,-0.001330111,2.5E-07
"2018-09-24 03:45:00",9361,"CKVY",12.68,31.39,31.66,31.95,31.33,74.24,75.14,71.02,0.443,23.99,24.96,23.27,0.452,0.762,118.4,8.25,1.534,0,7.233,-0.003685607,-0.004848499,2.5E-07
"2018-09-24 03:50:00",9362,"CKVY",12.68,30.71,30.97,31.33,30.59,74.45,74.48,72.8,0.432,23.59,24.14,23.28,0.259,0.345,99.2,0.063,0,0,7.233,-0.003685607,-0.004848499,2.5E-07
"2018-09-24 03:55:00",9363,"CKVY",12.68,30.47,30.6,30.78,30.47,77.13,77.61,74.45,0.443,24.04,24.44,23.47,0.097,0.203,99,0.084,0.877,0,7.233,-0.003685607,-0.004848499,2.5E-07
"2018-09-24 04:00:00",9364,"CKVY",12.67,31.34,30.88,31.34,30.47,73.08,77.13,73.08,0.435,23.9,24.17,23.63,0.047,0.091,99.2,0.069,0,0,7.233,-0.005766801,-0.008886925,2.5E-07
"2018-09-24 04:05:00",9365,"CKVY",12.67,31.53,31.8,32.27,31.28,71.61,73.08,69.92,0.429,23.61,23.99,23.28,0.376,0.182,205.9,23.05,1.973,0,7.233,-0.005766801,-0.008886925,2.5E-07
"2018-09-24 04:10:00",9366,"CKVY",12.67,29.98,31.04,31.59,29.98,74.39,74.39,71.13,0.419,23.19,23.8,22.3,0.91,0.553,196.2,14.13,3.946,0,7.233,-0.005766801,-0.008886925,2.5E-07
"2018-09-24 04:15:00",9367,"CKVY",12.66,28.99,29.11,29.98,28.81,80.6,80.9,74.46,0.436,23.52,23.9,22.75,1.695,1.335,172.6,6.061,3.288,0,7.233,-0.004745668,-0.006800419,2.5E-07
"2018-09-24 04:20:00",9368,"CKVY",12.66,30.05,29.63,30.11,28.99,74.63,80.6,74.6,0.421,23.58,24.03,22.86,1.877,1.839,144.9,7.098,2.411,0,7.233,-0.004745668,-0.006800419,2.5E-07
"2018-09-24 04:25:00",9369,"CKVY",12.66,29.24,29.81,30.11,29.24,74.98,75.22,74.12,0.409,22.77,23.01,22.23,1.597,1.879,145.3,12.28,1.973,0,7.233,-0.004745668,-0.006800419,2.5E-07
"2018-09-24 04:30:00",9370,"CKVY",12.65,28.93,29.05,29.3,28.87,76.52,77.14,74.98,0.413,22.65,22.86,22.28,0.835,1.192,218.2,1.571,0.877,0,7.234,-0.003205774,-0.004091938,2.5E-07
"2018-09-24 04:35:00",9371,"CKVY",12.65,29.12,28.92,29.18,28.75,81.1,81.1,76.49,0.441,23.03,24.1,22.36,0.541,0.625,219.7,46.46,1.315,0,7.233,-0.003205774,-0.004091938,2.5E-07
"2018-09-24 04:40:00",9372,"CKVY",12.64,29.12,29.15,29.24,29,77.07,81.1,76.94,0.419,23.54,24.15,22.69,0.369,0.422,6.418,27.55,1.096,0,7.234,-0.003205774,-0.004091938,2.5E-07
"2018-09-24 04:45:00",9373,"CKVY",12.64,28.01,28.68,29.12,27.94,77.14,80.4,77.07,0.4,22.95,23.67,21.73,0.89,0.568,259.8,18.82,2.63,0,7.234,-0.004886836,-0.007157743,2.5E-07
"2018-09-24 04:50:00",9374,"CKVY",12.62,27.64,27.62,28.01,27.39,78.79,78.79,76.87,0.403,21.61,21.92,21.31,1.38,1.171,215.5,10.33,2.411,0,7.234,-0.004886836,-0.007157743,2.5E-07
"2018-09-24 04:55:00",9375,"CKVY",12.63,27.51,27.43,27.64,27.2,79.24,79.62,78.52,0.403,21.82,22,21.64,1.47,1.438,187.8,2.675,1.754,0,7.234,-0.004886836,-0.007157743,2.5E-07
"2018-09-24 05:00:00",9376,"CKVY",12.63,26.96,27.29,27.51,26.96,79.86,79.86,78.38,0.397,21.62,21.92,21.37,1.103,1.304,268.9,59.97,2.192,0,7.234,-0.003547431,-0.004702562,2.5E-07
"2018-09-24 05:05:00",9377,"CKVY",12.62,25.91,26.28,27.02,25.85,84.7,84.7,79.93,0.403,21.77,22,21.53,0.595,0.907,234.7,4.138,1.973,0,7.233,-0.003547431,-0.004702562,2.5E-07
"2018-09-24 05:10:00",9378,"CKVY",12.62,26.47,26.14,26.47,25.79,84.2,85,84.1,0.41,22.18,22.44,21.82,0.415,0.454,227.9,5.945,1.096,0,7.234,-0.003547431,-0.004702562,2.5E-07
"2018-09-24 05:15:00",9379,"CKVY",12.62,29.38,27.63,29.38,26.41,74.58,84.2,74.58,0.41,22.35,22.51,22.16,0.94,0.649,196.6,7.762,3.288,0,7.234,-0.004459194,-0.006408426,2.5E-07
"2018-09-24 05:20:00",9380,"CKVY",12.61,30.74,30.56,31.11,29.32,67.43,74.54,67.4,0.391,21.91,22.42,21.24,1.929,1.36,198.1,6.982,5.042,0,7.234,-0.004459194,-0.006408426,2.5E-07
"2018-09-24 05:25:00",9381,"CKVY",12.61,28.88,29.96,30.8,28.88,70.63,70.66,67.19,0.38,20.87,21.28,20.51,2.737,2.435,208,6.964,5.261,0,7.236,-0.004459194,-0.006408426,2.5E-07
"2018-09-24 05:30:00",9382,"CKVY",12.59,27.28,28.03,28.88,27.28,78.19,78.19,70.63,0.394,21.17,21.5,20.46,2.379,2.705,163.3,14.36,3.507,0,7.238,-0.00228913,-0.002689345,2.5E-07
"2018-09-24 05:35:00",9383,"CKVY",12.6,26.78,26.98,27.4,26.66,81,81.1,78.22,0.4,21.6,21.89,21.3,1.588,1.935,110.1,30.02,2.411,0,7.238,-0.00228913,-0.002689345,2.5E-07
"2018-09-24 05:40:00",9384,"CKVY",12.6,25.67,26.33,26.9,25.61,80.8,81.4,79.94,0.381,21.22,21.83,20.58,1.658,1.548,145.8,16.24,3.726,0,7.238,-0.00228913,-0.002689345,2.5E-07
"2018-09-24 05:45:00",9385,"CKVY",12.59,25.61,25.67,25.85,25.48,79.05,80.8,79.05,0.372,20.33,20.62,20.02,2.526,2.025,161.7,7.521,4.822,0,7.238,-0.002887363,-0.00362161,2.5E-07
"2018-09-24 05:50:00",9386,"CKVY",12.59,26.29,25.67,26.29,25.36,79.18,79.91,78.98,0.383,20.23,20.76,19.87,3.345,2.96,164.5,8.94,6.138,0,7.238,-0.002887363,-0.00362161,2.5E-07
"2018-09-24 05:55:00",9387,"CKVY",12.58,27.41,27.17,27.9,26.23,75.31,79.18,75,0.381,20.93,21.28,20.63,4.343,3.836,159.8,10.01,8.77,0,7.24,-0.002887363,-0.00362161,2.5E-07
"2018-09-24 06:00:00",9388,"CKVY",12.58,26.17,26.62,27.47,26.11,79.57,79.57,75.31,0.383,20.72,20.94,20.51,4.629,4.516,152,10.26,7.014,0,7.24,-0.001218622,-0.001220324,5.425687E-05
"2018-09-24 06:05:00",9389,"CKVY",12.58,26.42,26.16,26.54,25.92,78.41,79.95,78.41,0.381,20.68,20.9,20.44,5.127,4.861,167.1,7.721,7.453,0,7.241,-0.001218622,-0.001220324,5.425687E-05
"2018-09-24 06:10:00",9390,"CKVY",12.58,25.31,25.89,26.48,25.25,80.5,80.5,77.92,0.374,20.18,20.68,19.87,4.836,5.076,166.1,8.82,7.453,0,7.241,-0.001218622,-0.001220324,5.425687E-05
"2018-09-24 06:15:00",9391,"CKVY",12.58,25.31,25.34,25.62,24.94,82.3,82.4,80.1,0.382,20.3,20.8,19.97,4.452,4.597,167.5,11.44,4.603,0,7.242,-0.0007409526,-0.0006262808,0.003404826
"2018-09-24 06:20:00",9392,"CKVY",12.57,26.05,25.75,26.11,25.25,80.7,82.4,80.7,0.386,20.85,21.06,20.57,3.879,4.193,168.5,7.643,5.042,0,7.242,-0.0007409526,-0.0006262808,0.003404826
"2018-09-24 06:25:00",9393,"CKVY",12.57,27.6,26.76,27.66,26.05,77.38,80.7,77.38,0.395,21.3,21.67,20.88,3.709,3.682,174.3,9.29,6.138,0,7.242,-0.0007409526,-0.0006262808,0.003404826
"2018-09-24 06:30:00",9394,"CKVY",12.57,27.85,27.98,28.22,27.53,76.14,77.34,75.49,0.393,21.43,21.63,21.24,3.664,3.806,169.3,12.99,6.357,0,7.243,0.002864814,0.004958046,0.01193474
"2018-09-24 06:35:00",9395,"CKVY",12.56,27.1,27.53,27.91,27.04,76.24,76.28,75.49,0.381,20.95,21.4,20.52,2.585,3.186,150.7,2.377,1.973,0,7.244,0.002864814,0.004958046,0.01193474
"2018-09-24 06:40:00",9396,"CKVY",12.57,26.3,26.72,27.17,26.3,80.1,80.1,76.21,0.388,20.76,21.02,20.51,1.614,2.048,168.1,16.74,2.411,0,7.245,0.002864814,0.004958046,0.01193474
"2018-09-24 06:45:00",9397,"CKVY",12.56,25.81,26.1,26.36,25.81,81.9,81.9,80.1,0.388,21.11,21.28,20.95,0.825,1.139,144.8,32.06,2.192,0,7.244,0.001811796,0.00310944,0.02889619
"2018-09-24 06:50:00",9398,"CKVY",12.56,26.92,26.27,26.92,25.75,80.3,82.5,80.3,0.399,21.43,21.75,20.98,1.899,1.233,163.8,6.589,5.042,0,7.243,0.001811796,0.00310944,0.02889619
"2018-09-24 06:55:00",9399,"CKVY",12.56,26.86,26.84,27.05,26.68,80.5,80.5,79.62,0.398,21.54,21.74,21.34,2.32,2.223,168.7,9.05,4.384,0.0007827031,7.245,0.001811796,0.00310944,0.02889619
"2018-09-24 07:00:00",9400,"CKVY",12.55,27.05,27.07,27.36,26.8,79.44,80.5,79.31,0.396,21.76,22.04,21.5,2.84,2.604,162.3,51.43,3.726,0.05280242,7.245,0.001565498,0.002669351,0.06137344
"2018-09-24 07:05:00",9401,"CKVY",12.56,27.05,27.05,27.17,26.86,78.38,79.86,78.35,0.391,21.46,21.71,21.05,2.351,2.69,313,19.28,2.63,0.2278379,7.245,0.001565498,0.002669351,0.06137344
"2018-09-24 07:10:00",9402,"CKVY",12.56,27.66,27.39,27.85,26.86,77.24,79.31,77.24,0.395,21.48,21.83,21.04,2.305,2.264,242.7,10.51,3.288,0.8419982,7.246,0.001565498,0.002669351,0.06137344
"2018-09-24 07:15:00",9403,"CKVY",12.55,27.79,27.47,27.85,27.23,75.63,78.69,75.53,0.389,21.21,21.71,20.94,2.179,2.24,277.8,14.67,3.726,2.39342,7.246,0.002333985,0.003822745,0.1024407
"2018-09-24 07:20:00",9404,"CKVY",12.55,28.41,28.02,28.41,27.6,73.46,76.35,73.46,0.388,21.14,21.32,20.92,1.863,2.086,260.1,20.56,2.192,3.977364,7.247,0.002333985,0.003822745,0.1024407
"2018-09-24 07:25:00",9405,"CKVY",12.56,29.02,28.7,29.02,28.34,71.64,73.53,71.64,0.388,21.01,21.14,20.88,1.267,1.562,255.7,39.03,1.973,5.392779,7.246,0.002333985,0.003822745,0.1024407
"2018-09-24 07:30:00",9406,"CKVY",12.57,29.83,29.52,29.89,28.9,69.13,71.61,69.13,0.387,20.94,21.08,20.81,0.987,1.062,273.2,10.2,2.192,6.468882,7.247,0.002595958,0.003960978,0.1464563
"2018-09-24 07:35:00",9407,"CKVY",12.56,29.39,29.74,30.08,29.27,71.23,72.02,68.17,0.391,21.28,21.73,20.66,1.06,1.022,233.7,15.07,1.973,9.808276,7.247,0.002595958,0.003960978,0.1464563
"2018-09-24 07:40:00",9408,"CKVY",12.58,29.39,29.46,29.7,29.27,71.26,71.26,69.44,0.392,20.94,21.26,20.72,0.829,0.966,236.6,25.07,0.658,15.38483,7.248,0.002595958,0.003960978,0.1464563
"2018-09-24 07:45:00",9409,"CKVY",12.6,29.27,29.3,29.46,29.15,73.33,73.39,71.33,0.401,21.6,21.86,21.22,0.594,0.741,5.865,1.411,0.877,21.59968,7.249,0.003774786,0.004791613,0.1915137
"2018-09-24 07:50:00",9410,"CKVY",12.62,28.1,28.42,29.27,27.97,76.73,76.73,72.57,0.4,21.45,21.8,21.04,0.357,0.389,278.8,55.69,1.534,26.77486,7.25,0.003774786,0.004791613,0.1915137
"2018-09-24 07:55:00",9411,"CKVY",12.64,28.28,28.18,28.34,27.97,77.97,78.03,76.73,0.409,21.94,22.32,21.69,0.362,0.372,241.5,0.814,1.315,30.92753,7.25,0.003774786,0.004791613,0.1915137
"2018-09-24 08:00:00",9412,"CKVY",12.66,28.53,28.37,28.53,28.22,76.28,79.3,76.28,0.405,22.39,22.94,21.85,0.259,0.28,356.4,78.24,1.096,35.52053,7.25,0.004503969,0.005039964,0.236583
"2018-09-24 08:05:00",9413,"CKVY",12.7,28.9,28.65,29.02,28.34,75.56,79.17,75.56,0.407,22.44,23.13,21.74,0.438,0.366,91.7,14.87,1.534,42.2859,7.25,0.004503969,0.005039964,0.236583
"2018-09-24 08:10:00",9414,"CKVY",12.75,29.4,29.11,29.4,28.9,79.86,79.86,75.14,0.439,23.09,23.95,22.05,0.722,0.563,105.3,4.267,1.534,50.98855,7.251,0.004503969,0.005039964,0.236583
"2018-09-24 08:15:00",9415,"CKVY",12.81,30.26,29.76,30.26,29.27,76.97,80,76.97,0.438,24.1,24.28,23.83,1.266,0.98,92.5,10.76,2.411,59.5839,7.252,0.007219203,0.008101412,0.2808511
"2018-09-24 08:20:00",9416,"CKVY",12.99,31.68,30.93,31.68,30.14,73.84,76.9,73.12,0.445,23.81,24.5,23.07,1.38,1.367,92.6,7.08,2.192,66.73693,7.253,0.007219203,0.008101412,0.2808511
"2018-09-24 08:25:00",9417,"CKVY",13.17,32.8,32.28,32.86,31.62,69.75,73.81,69.24,0.44,23.79,24.33,23.48,1.652,1.535,114,8.53,2.63,77.98981,7.254,0.007219203,0.008101412,0.2808511
"2018-09-24 08:30:00",9418,"CKVY",13.37,34.1,33.39,34.1,32.67,66.73,69.96,66.66,0.443,24.2,24.43,23.9,1.227,1.485,112.2,1.339,1.315,88.44836,7.255,0.01204534,0.01409682,0.3243088
"2018-09-24 08:35:00",9419,"CKVY",14.06,36.45,35.45,36.57,33.97,57.86,66.66,57.83,0.422,23.81,24.24,23.03,0.825,0.971,131.7,40.37,1.315,115.9402,7.257,0.01204534,0.01409682,0.3243088
"2018-09-24 08:40:00",9420,"CKVY",13.94,35.64,36.09,36.69,35.52,63.98,65.21,56.97,0.452,23.75,25.17,22.36,0.862,0.809,220.8,10.26,2.85,155.195,7.261,0.01204534,0.01409682,0.3243088
"2018-09-24 08:45:00",9421,"CKVY",13.85,36.01,35.83,36.14,35.46,61.88,65.59,61.57,0.444,24.55,25.32,24.04,1.091,0.967,245,14.66,2.192,198.3751,7.263,0.02293942,0.02561009,0.366704
"2018-09-24 08:50:00",9422,"CKVY",13.79,36.45,36.09,36.45,35.83,59.38,62.33,59,0.433,23.56,24.45,23.03,1.337,1.252,249.3,18.11,1.754,227.1979,7.266,0.02293942,0.02561009,0.366704
"2018-09-24 08:55:00",9423,"CKVY",13.75,38.86,37.61,38.98,36.26,55.39,60.06,55.39,0.444,24.07,24.55,23.5,0.771,1.084,183.1,19.27,1.315,241.4903,7.269,0.02293942,0.02561009,0.366704
"2018-09-24 09:00:00",9424,"CKVY",13.73,40.9,39.99,40.9,38.92,52.4,55.32,52.23,0.455,24.33,24.9,24.04,0.503,0.613,158.4,27.68,1.534,256.4181,7.272,0.0287708,0.03214269,0.4075733
"2018-09-24 09:05:00",9425,"CKVY",13.7,41.51,41.18,41.64,40.65,51.6,52.88,51.33,0.459,24.93,25.19,24.5,0.374,0.421,175.7,19.99,1.315,271.7695,7.274,0.0287708,0.03214269,0.4075733
"2018-09-24 09:10:00",9426,"CKVY",13.68,41.93,41.94,42.62,41.5,51.84,52.12,49.78,0.469,25.15,25.7,24.81,0.446,0.376,204.3,47.1,1.973,287.4292,7.276,0.0287708,0.03214269,0.4075733
"2018-09-24 09:15:00",9427,"CKVY",13.67,42.12,41.8,42.12,41.56,52.39,53.01,51.26,0.477,25.6,26.01,25,0.662,0.589,210.1,16.16,2.192,302.5482,7.278,0.03549006,0.03869594,0.4457587
"2018-09-24 09:20:00",9428,"CKVY",13.67,43.16,42.64,43.29,41.99,48.57,52.42,48.43,0.46,25.82,26.2,25,0.853,0.715,186.4,33.99,2.85,317.5079,7.28,0.03549006,0.03869594,0.4457587
"2018-09-24 09:25:00",9429,"CKVY",13.65,44.27,43.86,44.33,43.1,51.56,51.59,48.43,0.51,26.33,27.63,25.1,1.496,1.138,153.2,24.93,5.261,332.7926,7.282,0.03549006,0.03869594,0.4457587
"2018-09-24 09:30:00",9430,"CKVY",13.65,45.07,44.67,45.19,44.02,49.56,51.52,48.29,0.505,27.24,27.7,26.69,2.046,1.788,127.4,19.84,5.042,348.8225,7.283,0.0430897,0.04824134,0.4817031
"2018-09-24 09:35:00",9431,"CKVY",13.64,46.18,45.55,46.3,44.95,44.44,49.6,44.1,0.472,26.1,27.42,25.18,2.353,2.309,157.5,16.13,4.165,365.6267,7.285,0.0430897,0.04824134,0.4817031
"2018-09-24 09:40:00",9432,"CKVY",13.64,46.42,46.25,46.54,45.92,42.96,44.51,41.97,0.461,24.88,25.87,24.29,2.461,2.512,152.7,16.96,4.822,382.5346,7.286,0.0430897,0.04824134,0.4817031
"2018-09-24 09:45:00",9433,"CKVY",13.63,48.15,47.56,48.33,46.36,38.91,42.96,38.87,0.445,25.14,25.72,24.29,2.258,2.264,159.2,19.07,4.822,397.7055,7.287,0.05249394,0.06107612,0.5168644
"2018-09-24 09:50:00",9434,"CKVY",13.62,47.83,47.56,48.15,47.16,40.38,41.1,38.77,0.457,24.5,25.06,23.98,2.334,2.299,169.4,28.4,4.384,411.7476,7.288,0.05249394,0.06107612,0.5168644
"2018-09-24 09:55:00",9435,"CKVY",13.62,48.32,47.93,48.38,47.39,39.62,41.62,39.62,0.457,25.1,25.58,24.79,2.133,2.209,193,26.16,4.384,427.6556,7.289,0.05249394,0.06107612,0.5168644
"2018-09-24 10:00:00",9436,"CKVY",13.61,48.93,49.12,49.61,48.32,38.9,39.93,37.63,0.459,25.05,25.75,24.57,2.397,2.351,138.2,27.27,5.261,448.8406,7.289,0.06076822,0.07023139,0.549131
"2018-09-24 10:05:00",9437,"CKVY",13.6,49.53,49.22,49.66,48.68,37.62,39.34,37.14,0.454,24.9,25.49,24.39,2.584,2.441,137.7,17.53,4.603,467.744,7.29,0.06076822,0.07023139,0.549131
"2018-09-24 10:10:00",9438,"CKVY",13.6,50.2,49.78,50.2,49.47,37.62,38.44,37.14,0.465,25.02,25.61,24.58,2.438,2.504,126,29.15,3.288,464.4628,7.291,0.06076822,0.07023139,0.549131
"2018-09-24 10:15:00",9439,"CKVY",13.61,49.09,49.65,50.2,49.03,36.45,37.62,36.45,0.432,24.6,25.3,23.6,2.02,2.14,211.8,34.47,3.946,399.8321,7.291,0.05321915,0.06270158,0.5783751
"2018-09-24 10:20:00",9440,"CKVY",13.6,50.2,49.12,50.26,48.66,36.52,37.89,36.38,0.451,23.95,24.71,23.44,1.615,1.886,317.4,67.26,3.726,358.3224,7.29,0.05321915,0.06270158,0.5783751
"2018-09-24 10:25:00",9441,"CKVY",13.6,51.25,51.34,51.99,50.2,30.82,36.59,30.75,0.396,23.66,24.79,21.41,1.625,1.527,334.7,85.1,4.603,381.1868,7.291,0.05321915,0.06270158,0.5783751
"2018-09-24 10:30:00",9442,"CKVY",13.59,52.35,51.82,52.41,51,31.68,32.88,30.79,0.424,22.68,23.75,21.33,1.631,1.657,352.8,52.93,4.384,463.9872,7.292,0.06917748,0.07848293,0.6058094
"2018-09-24 10:35:00",9443,"CKVY",13.6,53.03,52.8,53.34,52.28,26.94,32.6,26.49,0.37,21.71,24.21,18.87,2.608,2.027,347.8,38.65,9.86,525.0031,7.292,0.06917748,0.07848293,0.6058094
"2018-09-24 10:40:00",9444,"CKVY",13.59,53.14,53.11,53.57,52.59,23.95,26.73,22.51,0.33,17.67,19.82,15.84,3.909,3.225,322.5,15.66,11.4,541.0026,7.293,0.06917748,0.07848293,0.6058094
"2018-09-24 10:45:00",9445,"CKVY",13.59,53.38,53.39,54.07,52.71,23.09,25.32,22.89,0.321,17.59,18.71,16.41,5.168,4.565,346.6,19.4,10.74,553.8601,7.293,0.0818467,0.09731391,0.6324843
"2018-09-24 10:50:00",9446,"CKVY",13.58,53.26,53.34,53.75,52.95,23.78,24.7,23.09,0.329,17.24,18.15,16.52,5.667,5.42,339.5,14.46,10.74,565.9004,7.294,0.0818467,0.09731391,0.6324843
"2018-09-24 10:55:00",9447,"CKVY",13.58,53.69,53.75,54.12,53.14,23.13,24.74,22.89,0.325,17.48,18.42,16.77,5.681,5.882,333.6,16.6,10.08,577.0287,7.293,0.0818467,0.09731391,0.6324843
"2018-09-24 11:00:00",9448,"CKVY",13.58,53.99,53.96,54.61,53.44,22.57,24.43,22.57,0.321,17.44,18.33,16.58,6.209,5.79,349.5,22.84,12.71,586.9409,7.293,0.09124655,0.1141135,0.6540737
"2018-09-24 11:05:00",9449,"CKVY",13.58,54.53,54.12,54.85,53.61,23.6,24.36,21.96,0.342,17.4,18.68,16.18,5.831,6.053,1.369,26.14,10.52,597.3132,7.293,0.09124655,0.1141135,0.6540737
"2018-09-24 11:10:00",9450,"CKVY",13.58,54.96,54.49,55.27,54.04,23.33,24.39,22.67,0.344,17.91,18.96,16.91,6.256,5.923,23.65,21.71,10.96,607.5529,7.292,0.09124655,0.1141135,0.6540737
"2018-09-24 11:15:00",9451,"CKVY",13.57,54.52,54.57,55.08,54.03,23.67,24.01,21.68,0.343,17.38,18.65,16.18,6.049,6.301,25.34,27.83,9.86,617.8294,7.291,0.09667198,0.1211678,0.6710726
"2018-09-24 11:20:00",9452,"CKVY",13.57,55.57,55.09,56.19,54.52,21.95,24.97,21.54,0.331,17.84,20.3,16.77,6.472,6.216,20.54,22.94,10.3,627.9156,7.291,0.09667198,0.1211678,0.6710726
"2018-09-24 11:25:00",9453,"CKVY",13.58,55.94,55.7,56,55.33,22.02,22.98,21.23,0.336,17.29,18.36,16.6,6.003,6.431,335.4,27.52,12.06,637.4039,7.29,0.09667198,0.1211678,0.6710726
"2018-09-24 11:30:00",9454,"CKVY",13.57,57.3,57.11,57.92,55.88,20.96,23.32,20.37,0.336,18.27,19.37,17.22,6.527,6.213,341.6,26.1,13.59,646.3556,7.291,0.102971,0.12915,0.6846877
"2018-09-24 11:35:00",9455,"CKVY",13.58,57.12,57.94,58.91,57.12,21.57,22.81,20.61,0.344,19.08,20.27,17.49,6.928,6.714,304.1,29.61,11.4,654.9026,7.29,0.102971,0.12915,0.6846877
"2018-09-24 11:40:00",9456,"CKVY",13.58,57.85,57.83,58.41,56.81,21.71,24.49,21.09,0.355,19.67,22.01,18.07,7.857,7.143,286.3,26.92,13.81,663.0182,7.291,0.102971,0.12915,0.6846877
"2018-09-24 11:45:00",9457,"CKVY",13.58,57.1,57.76,58.53,57.04,20.68,24.56,19.69,0.329,18.77,22.16,16.65,7.7,7.961,315.6,27.54,12.71,670.7264,7.291,0.11042,0.140266,0.6940176
"2018-09-24 11:50:00",9458,"CKVY",13.57,58.46,57.47,58.46,56.55,21.88,22.84,20.3,0.366,18.57,20.27,16.55,7.468,7.53,301.4,28.88,10.96,677.6539,7.29,0.11042,0.140266,0.6940176
"2018-09-24 11:55:00",9459,"CKVY",13.58,57.65,58.43,59.08,57.59,19.86,22.98,19.79,0.322,18.93,20.53,16.62,7.753,7.689,289.3,18.18,14.69,684.6042,7.29,0.11042,0.140266,0.6940176
"2018-09-24 12:00:00",9460,"CKVY",13.58,58.89,58.18,58.89,57.41,19.92,22.43,19.27,0.338,17.72,19.86,16.37,7.951,7.771,304.5,16.54,15.12,691.4742,7.289,0.1140337,0.1454006,0.7015605
"2018-09-24 12:05:00",9461,"CKVY",13.57,58.63,58.69,59.37,58.02,17.52,20.78,16.87,0.295,16.29,18.64,14.03,8.28,8.18,305.6,18.57,13.59,698.4191,7.289,0.1140337,0.1454006,0.7015605
"2018-09-24 12:10:00",9462,"CKVY",13.57,58.75,59.22,60.11,58.44,18.69,19.96,17.42,0.316,16.36,18.62,14.5,8.63,8.38,306.1,15.52,16,705.0545,7.29,0.1140337,0.1454006,0.7015605
"2018-09-24 12:15:00",9463,"CKVY",13.57,57.39,58.54,59.37,57.39,15.91,19.54,15.12,0.256,13.41,17.57,10.96,8.7,8.72,323.4,24.7,15.34,711.3748,7.289,0.1199848,0.1549735,0.7072868
"2018-09-24 12:20:00",9464,"CKVY",13.57,58.87,58.54,59.61,57.33,15.67,16.94,14.68,0.266,12.37,13.58,11.03,8.96,8.92,321.8,21.19,15.56,717.305,7.288,0.1199848,0.1549735,0.7072868
"2018-09-24 12:25:00",9465,"CKVY",13.57,58.63,59.32,60.29,58.56,15.16,15.94,14.54,0.255,11.8,13,10.57,8.96,9.01,319.2,14.54,16.88,722.7761,7.287,0.1199848,0.1549735,0.7072868
"2018-09-24 12:30:00",9466,"CKVY",13.57,59.49,58.89,59.49,58.25,15.22,16.12,14.81,0.264,11.9,12.95,10.64,8.76,8.76,340.6,23.47,14.03,727.576,7.287,0.1235463,0.1608582,0.7096531
"2018-09-24 12:35:00",9467,"CKVY",13.57,60.35,59.52,60.35,58.87,13.75,16.05,13.75,0.246,11.88,13.5,10.39,9.03,8.78,316.9,19.29,16.22,732.0688,7.286,0.1235463,0.1608582,0.7096531
"2018-09-24 12:40:00",9468,"CKVY",13.58,58.93,59,60.35,58.25,14.44,17.52,13.65,0.245,11.39,14.64,9.67,8.71,8.72,302.2,22.66,14.91,736.3611,7.286,0.1235463,0.1608582,0.7096531
"2018-09-24 12:45:00",9469,"CKVY",13.58,58.69,58.64,59.06,57.88,13.71,14.68,13.1,0.231,9.45,10.93,8.34,8.91,8.78,332.6,21.86,15.34,740.3766,7.286,0.1250422,0.16246,0.7068304
"2018-09-24 12:50:00",9470,"CKVY",13.58,59.24,59.46,60.35,58.75,12.82,15.91,12.51,0.22,9.24,13.65,7.342,9.02,8.91,316.9,14.42,15.12,743.9686,7.284,0.1250422,0.16246,0.7068304
"2018-09-24 12:55:00",9471,"CKVY",13.59,60.41,59.64,60.47,58.87,13.27,14.23,12.07,0.238,8.47,11.27,6.95,9.27,9.37,317.1,17.96,16,747.0784,7.284,0.1250422,0.16246,0.7068304
"2018-09-24 13:00:00",9472,"CKVY",13.58,59.04,59.64,60.47,58.74,12.62,14.33,11.93,0.215,8.08,11.08,6.961,10.84,10.03,312.3,14.72,22.58,749.3293,7.283,0.1285463,0.1688095,0.7012657
"2018-09-24 13:05:00",9473,"CKVY",13.58,60.89,59.53,60.89,58.36,13.85,15.22,11.59,0.252,8.19,12.58,6.187,11.29,11.06,309.1,17.65,18.19,751.4043,7.282,0.1285463,0.1688095,0.7012657
"2018-09-24 13:10:00",9474,"CKVY",13.57,59.53,60.47,61.32,59.35,12,14.95,11.9,0.208,10.08,13.01,6.638,11.46,11.39,295.4,17.07,15.34,753.024,7.282,0.1285463,0.1688095,0.7012657
"2018-09-24 13:15:00",9475,"CKVY",13.58,60.89,60.28,61.14,59.47,11.72,14.54,11.42,0.214,9.14,11.77,6.093,10.18,10.76,301.9,27.97,16.88,755.0488,7.282,0.132584,0.1774209,0.6903788
"2018-09-24 13:20:00",9476,"CKVY",13.58,60.27,61.1,61.44,60.27,13.99,14.02,11.55,0.249,8.88,10.97,7.25,9.99,9.97,310.4,16.53,20.82,755.7505,7.281,0.132584,0.1774209,0.6903788
"2018-09-24 13:25:00",9477,"CKVY",13.58,59.59,60.03,61.13,59.1,13.54,15.77,12.38,0.236,10.17,13.98,7.521,10.4,10.23,302.6,17.45,17.54,755.7974,7.281,0.132584,0.1774209,0.6903788
"2018-09-24 13:30:00",9478,"CKVY",13.58,61.19,60.44,61.69,59.41,13.81,13.85,12.2,0.255,9.06,11.38,7.52,10.75,10.66,317.1,15.09,17.1,754.7892,7.28,0.1316096,0.1747868,0.6763189
"2018-09-24 13:35:00",9479,"CKVY",13.58,59.21,60.04,61.26,59.21,12.96,14.74,12.07,0.223,9.58,11.9,7.529,10.83,10.95,289.1,18.59,18.63,753.8892,7.28,0.1316096,0.1747868,0.6763189
"2018-09-24 13:40:00",9480,"CKVY",13.58,60.14,59.14,60.14,58.35,12.85,14.19,12.79,0.228,9.01,10.25,7.854,9.36,10.1,301.9,26.1,13.59,752.4072,7.278,0.1316096,0.1747868,0.6763189
"2018-09-24 13:45:00",9481,"CKVY",13.58,60.69,59.84,60.75,59.4,13.16,15.84,12.27,0.238,9.54,13.62,7.703,8.67,8.92,296.8,21.61,15.56,750.3817,7.279,0.1285075,0.1700657,0.6590308
"2018-09-24 13:50:00",9482,"CKVY",13.58,60.2,59.88,60.69,59.33,13.78,13.85,11.79,0.245,8.09,10.49,6.727,6.92,7.895,288.7,18.34,10.52,747.8625,7.279,0.1285075,0.1700657,0.6590308
"2018-09-24 13:55:00",9483,"CKVY",13.59,60.44,60.86,61.43,60.14,11.48,14.57,11.14,0.206,8.82,12.62,6.407,7.163,6.76,314,19.81,15.56,744.9559,7.279,0.1285075,0.1700657,0.6590308
"2018-09-24 14:00:00",9484,"CKVY",13.58,60.44,60.89,61.93,60.2,11.79,12.41,11.17,0.212,7.454,8.53,6.593,7.687,7.567,315.4,22.74,18.85,742.7558,7.279,0.1244144,0.1596375,0.6392069
"2018-09-24 14:05:00",9485,"CKVY",13.58,62.79,61.37,62.79,60.2,12.72,13.2,8.57,0.248,6.852,11.03,1.688,8.46,7.724,319.7,31.93,20.39,740.9444,7.278,0.1244144,0.1596375,0.6392069
"2018-09-24 14:10:00",9486,"CKVY",13.58,61.24,61.98,63.03,61.18,9.53,12.61,8.09,0.176,4.924,10.62,-0.289,10.06,9.46,259,13.32,19.07,738.6789,7.278,0.1244144,0.1596375,0.6392069
"2018-09-24 14:15:00",9487,"CKVY",13.58,62.05,61.91,62.72,61.18,9.97,10.83,8.33,0.189,3.839,6.715,0.38,10.67,10.41,276.1,15.11,20.6,735.8702,7.277,0.1300725,0.1720668,0.6169851
"2018-09-24 14:20:00",9488,"CKVY",13.57,61.68,61.6,62.11,60.87,8.98,10.97,8.57,0.168,3.728,6.652,0.986,11.94,11.76,271.1,11.89,20.39,732.0648,7.277,0.1300725,0.1720668,0.6169851
"2018-09-24 14:25:00",9489,"CKVY",13.56,62.6,62.18,62.91,61.18,9.19,11.79,8.02,0.178,3.418,8.95,0.458,11.15,11.43,297.3,20.66,20.6,727.4746,7.275,0.1300725,0.1720668,0.6169851
"2018-09-24 14:30:00",9490,"CKVY",13.56,61.18,61.9,62.66,61.18,9.53,10.32,8.53,0.176,3.005,5.187,1.648,11.17,10.91,302.8,14.37,19.51,722.0201,7.276,0.1334871,0.1819897,0.5911072
"2018-09-24 14:35:00",9491,"CKVY",13.56,60.69,61.28,62.05,60.57,9.49,12.24,9.29,0.172,5.021,8.8,2.672,11.39,11.07,287.5,13.04,20.82,715.7652,7.275,0.1334871,0.1819897,0.5911072
"2018-09-24 14:40:00",9492,"CKVY",13.56,60.87,60.94,61.43,60.57,11.45,11.45,9.05,0.209,4.402,6.893,1.638,11.37,11.46,294.5,15.32,16.88,709.4628,7.275,0.1334871,0.1819897,0.5911072
"2018-09-24 14:45:00",9493,"CKVY",13.56,62.6,61.14,62.72,60.2,11.31,12.41,9.19,0.219,4.976,9.89,2.102,10.56,11.12,292.5,22.34,16.44,702.7637,7.274,0.1286202,0.1754895,0.5606607
"2018-09-24 14:50:00",9494,"CKVY",13.56,61.12,61.64,62.79,60.69,9.25,12.07,8.16,0.17,4.955,9.36,-0.203,10.87,10.94,292.9,13.95,22.8,696.199,7.274,0.1286202,0.1754895,0.5606607
"2018-09-24 14:55:00",9495,"CKVY",13.55,60.94,61.31,62.05,60.63,11.11,12.75,9.01,0.203,5.708,10.01,2.121,11.37,11.05,298.3,16.12,17.76,689.8171,7.273,0.1286202,0.1754895,0.5606607
"2018-09-24 15:00:00",9496,"CKVY",13.55,60.87,61.61,62.17,60.87,10.28,12.82,9.73,0.187,6.494,10.03,3.751,11.84,11.56,288.1,19.77,18.41,682.6201,7.272,0.1265611,0.173371,0.5277174
"2018-09-24 15:05:00",9497,"CKVY",13.54,60.81,61.32,61.86,60.5,11.59,11.93,9.46,0.211,6.418,8.19,2.767,11.32,11.42,294.5,17.18,18.63,674.8272,7.272,0.1265611,0.173371,0.5277174
"2018-09-24 15:10:00",9498,"CKVY",13.55,60.32,61.14,61.8,60.2,11.76,12.68,10.08,0.21,6.595,9.79,3.961,11.45,11.36,280.9,28.35,23.02,665.9481,7.271,0.1265611,0.173371,0.5277174
"2018-09-24 15:15:00",9499,"CKVY",13.55,61.12,61.14,61.92,60.38,11.89,13.4,10.97,0.219,8.63,10.84,5.617,11.48,11.68,276.3,16.89,16.44,656.5798,7.27,0.1226787,0.1694065,0.4919865
"2018-09-24 15:20:00",9500,"CKVY",13.54,61.43,61.17,61.61,60.69,13.02,14.02,11.17,0.242,8.63,11.75,6.553,11.41,11.31,283.6,13.34,22.14,646.7046,7.27,0.1226787,0.1694065,0.4919865
"2018-09-24 15:25:00",9501,"CKVY",13.54,60.81,61.02,61.61,60.44,11.21,13.33,9.97,0.204,7.975,10.51,3.813,11.46,11.54,291.2,10.59,20.82,636.9907,7.27,0.1226787,0.1694065,0.4919865
"2018-09-24 15:30:00",9502,"CKVY",13.55,60.69,60.89,61.31,60.5,11.59,13.02,10.69,0.21,7.549,9.61,5.373,10.5,10.77,299.2,17.81,14.91,627.1614,7.269,0.1177063,0.1631084,0.4542052
"2018-09-24 15:35:00",9503,"CKVY",13.55,61.43,61.4,62.35,60.75,12.48,13.71,11.59,0.232,9.02,11.2,7.059,10.6,10.56,287.9,23.99,19.73,617.0701,7.269,0.1177063,0.1631084,0.4542052
"2018-09-24 15:40:00",9504,"CKVY",13.54,61.61,61.7,62.72,60.94,12.48,13.64,11.38,0.233,9.58,11.87,6.906,9.68,10.17,272.4,21.06,16,606.5892,7.268,0.1177063,0.1631084,0.4542052
"2018-09-24 15:45:00",9505,"CKVY",13.54,62.29,61.65,62.42,60.81,13.81,14.64,11.04,0.265,10.22,12.95,6.328,10.14,10.08,285.7,14.08,16.22,596.186,7.268,0.1121151,0.1549365,0.4139862
"2018-09-24 15:50:00",9506,"CKVY",13.54,62.17,61.66,62.42,61.18,12.68,13.98,11.45,0.242,9.33,12.18,7.391,9.11,9.76,270.9,16.86,13.59,585.486,7.269,0.1121151,0.1549365,0.4139862
"2018-09-24 15:55:00",9507,"CKVY",13.53,61.42,61.67,62.17,61.11,12.48,13.47,11.24,0.232,9.13,11.43,6.921,9.43,9.29,282.5,15.44,15.56,574.4454,7.268,0.1121151,0.1549365,0.4139862
"2018-09-24 16:00:00",9508,"CKVY",13.54,61.3,61.34,61.92,60.62,12.54,13.98,12.17,0.232,10.44,12.18,8.15,10,9.55,279.4,17.11,17.32,562.753,7.268,0.1056165,0.1460768,0.3725285
"2018-09-24 16:05:00",9509,"CKVY",13.52,61.54,61.13,62.03,60.3,12.89,15.73,11.86,0.24,10.49,14.75,7.607,10.32,10.03,283.7,12.57,19.07,550.8612,7.268,0.1056165,0.1460768,0.3725285
"2018-09-24 16:10:00",9510,"CKVY",13.52,61.16,61.04,61.47,60.67,14.63,14.8,12.92,0.269,10.96,12.77,9.74,10.44,10.34,287.7,12.89,17.76,538.5821,7.267,0.1056165,0.1460768,0.3725285
"2018-09-24 16:15:00",9511,"CKVY",13.53,61.53,61.06,61.59,60.42,13.57,15.32,12.71,0.253,11.35,13.69,9.3,10.36,10.6,281,18.63,19.51,526.117,7.266,0.1015781,0.1431691,0.3289543
"2018-09-24 16:20:00",9512,"CKVY",13.53,61.52,61.12,61.65,60.73,15.76,16.04,12.54,0.294,10.86,14.78,9.14,10.19,10.5,280.2,13.51,14.25,513.5948,7.267,0.1015781,0.1431691,0.3289543
"2018-09-24 16:25:00",9513,"CKVY",13.53,60.84,61.14,61.95,60.53,14.91,15.76,14.22,0.271,13.03,14.58,11.71,10.67,10.28,287,12.13,19.29,500.9355,7.266,0.1015781,0.1431691,0.3289543
"2018-09-24 16:30:00",9514,"CKVY",13.53,60.35,60.45,60.78,60.04,14.39,16.24,14.08,0.257,12.73,14.57,11.14,10.86,10.76,285.6,12.01,16.88,487.8056,7.265,0.09633306,0.1376192,0.2841373
"2018-09-24 16:35:00",9515,"CKVY",13.53,60.04,60.21,60.47,59.92,15.25,16.24,13.26,0.27,11.55,14.17,9.64,11.94,11.25,299.2,18.52,19.51,474.2496,7.264,0.09633306,0.1376192,0.2841373
"2018-09-24 16:40:00",9516,"CKVY",13.53,59.73,59.84,60.53,59.36,14.73,16.07,14.73,0.258,12.66,14.13,11.56,12.05,12.18,278.1,12.04,20.17,460.3699,7.264,0.09633306,0.1376192,0.2841373
"2018-09-24 16:45:00",9517,"CKVY",13.54,60.16,59.99,60.53,59.67,14.87,16.41,14.49,0.264,13.05,14.5,11.29,12.17,12.06,273.8,16.59,19.51,446.4044,7.263,0.09268083,0.136006,0.238775
"2018-09-24 16:50:00",9518,"CKVY",13.54,60.22,60.4,60.78,60.04,16.38,16.89,14.87,0.292,13.69,15.41,12.32,11.72,11.92,271.7,11.8,20.17,432.1494,7.262,0.09268083,0.136006,0.238775
"2018-09-24 16:55:00",9519,"CKVY",13.54,59.67,59.96,60.35,59.55,15.56,16.93,14.77,0.272,13.27,15.21,11.81,11.83,11.76,280.2,13.77,23.67,417.8685,7.261,0.09268083,0.136006,0.238775
"2018-09-24 17:00:00",9520,"CKVY",13.54,60.04,59.88,60.41,59.55,16.04,16.96,15.18,0.284,13.8,15.36,12.48,11.62,11.7,276.9,10,16.44,403.6576,7.261,0.08697756,0.1296053,0.1927154
"2018-09-24 17:05:00",9521,"CKVY",13.54,60.41,60.12,60.53,59.85,16.58,17.1,14.8,0.297,13.49,15.39,12.01,11.72,11.75,287.6,12.38,17.54,389.799,7.26,0.08697756,0.1296053,0.1927154
"2018-09-24 17:10:00",9522,"CKVY",13.54,60.16,60.22,60.66,59.92,16.76,17.3,14.77,0.298,14.04,15.62,12.01,10.33,11.05,299.6,14.14,15.12,375.831,7.26,0.08697756,0.1296053,0.1927154
"2018-09-24 17:15:00",9523,"CKVY",13.55,60.17,60.23,60.66,59.92,18.98,18.98,15.83,0.337,15.59,17.76,13.53,10.28,10.28,291,15.09,17.76,361.9377,7.26,0.07952143,0.1198153,0.1470047
"2018-09-24 17:20:00",9524,"CKVY",13.55,59.18,59.7,60.29,59.12,16.48,19.02,16.41,0.283,15.23,17.81,13.6,10.48,10.26,282.9,12.74,18.41,347.7378,7.26,0.07952143,0.1198153,0.1470047
"2018-09-24 17:25:00",9525,"CKVY",13.56,60.17,59.42,60.17,59,18.5,19.33,14.94,0.329,14.44,18.03,11.47,10.68,10.74,282.7,13.28,17.54,333.5074,7.259,0.07952143,0.1198153,0.1470047
"2018-09-24 17:30:00",9526,"CKVY",13.56,59.19,59.8,60.29,59.12,16.65,19.05,16.62,0.286,16,17.9,13.85,10.31,10.42,292.9,13.57,17.54,318.9909,7.259,0.07128658,0.1090596,0.1025362
"2018-09-24 17:35:00",9527,"CKVY",13.56,59.68,59.77,60.23,59.06,16.55,17.75,15.32,0.289,14.16,16.21,12.64,9.42,9.85,310.3,15.89,14.91,304.1572,7.258,0.07128658,0.1090596,0.1025362
"2018-09-24 17:40:00",9528,"CKVY",13.56,59.31,59.23,59.74,58.82,17.72,17.72,16.14,0.305,14.28,15.46,12.98,9.96,9.52,314,19.8,16.22,288.3767,7.258,0.07128658,0.1090596,0.1025362
"2018-09-24 17:45:00",9529,"CKVY",13.57,58.69,58.73,59.37,58.38,17.96,19.36,17.07,0.303,15.42,16.9,14.39,10.67,10.44,300.1,11.75,21.26,272.1447,7.258,0.06313556,0.09900889,0.06119817
"2018-09-24 17:50:00",9530,"CKVY",13.56,58.27,58.5,58.76,58.21,19.26,19.26,16.86,0.32,14.86,16.53,13.62,11.38,11.26,297.7,12.11,17.54,255.962,7.257,0.06313556,0.09900889,0.06119817
"2018-09-24 17:55:00",9531,"CKVY",13.57,58.02,58.27,58.58,57.96,19.02,19.81,18.58,0.313,16.44,17.39,15.64,11.08,11.11,288.7,14.22,17.76,240.5986,7.256,0.06313556,0.09900889,0.06119817
"2018-09-24 18:00:00",9532,"CKVY",13.58,57.97,57.88,58.09,57.71,17.68,20.08,17.27,0.29,15.76,17.14,13.73,10.94,10.87,282.6,11,18.41,225.62,7.255,0.05907591,0.09608698,0.0285524
"2018-09-24 18:05:00",9533,"CKVY",13.59,57.48,57.82,58.09,57.41,20.5,20.74,17.62,0.331,16.35,17.58,14.28,10.48,10.6,288.1,10.37,16.22,210.6591,7.255,0.05907591,0.09608698,0.0285524
"2018-09-24 18:10:00",9534,"CKVY",13.59,58.03,57.6,58.03,57.35,16.25,20.74,15.97,0.267,14.46,17.57,11.85,10.56,10.65,307.2,16.91,16.88,195.9988,7.254,0.05907591,0.09608698,0.0285524
"2018-09-24 18:15:00",9535,"CKVY",13.6,57.48,57.75,58.1,57.23,16.04,16.59,15.49,0.259,11.81,12.52,11.27,10.69,10.63,315.1,12.33,18.85,181.6773,7.253,0.05215763,0.08778892,0.011741
"2018-09-24 18:20:00",9536,"CKVY",13.61,56.68,57.17,57.48,56.62,17.79,18.85,16.04,0.279,13.29,14.97,11.6,10.75,10.7,306.6,12.62,20.39,167.2988,7.252,0.05215763,0.08778892,0.011741
"2018-09-24 18:25:00",9537,"CKVY",13.62,56.93,56.8,57.05,56.56,16.32,17.79,15.8,0.258,12.11,13.44,10.86,11.28,11.04,312.4,13.32,20.39,152.5913,7.252,0.05215763,0.08778892,0.011741
"2018-09-24 18:30:00",9538,"CKVY",13.61,56.43,56.6,56.86,56.37,16.11,16.49,15.73,0.25,11.05,11.77,10.47,11.08,11.3,318.1,13.42,17.54,137.9813,7.252,0.02635054,0.03207417,0.003301493
"2018-09-24 18:35:00",9539,"CKVY",13.37,56.12,56.37,56.62,56.06,15.63,16.11,15.18,0.24,10.17,11.05,9.63,11.63,11.47,323.6,13.52,21.7,123.8891,7.251,0.02635054,0.03207417,0.003301493
"2018-09-24 18:40:00",9540,"CKVY",13.12,55.57,55.81,56.19,55.51,15.9,16.66,15.6,0.239,10.45,11.15,9.72,10.99,11.23,321.9,13.44,17.54,110.4002,7.25,0.02635054,0.03207417,0.003301493
"2018-09-24 18:45:00",9541,"CKVY",13.05,54.64,55.3,55.63,54.64,17.31,17.62,15.63,0.252,10.43,11.7,9.52,10.84,10.89,318.5,13.46,17.97,97.25691,7.248,0.02460027,0.02996899,4.191356E-05
"2018-09-24 18:50:00",9542,"CKVY",13.01,54.27,54.55,54.83,54.21,18.13,18.23,17.21,0.26,11.48,12.08,10.91,10.49,10.48,312.8,13.19,19.07,84.44984,7.249,0.02460027,0.02996899,4.191356E-05
"2018-09-24 18:55:00",9543,"CKVY",13,53.84,54.14,54.4,53.78,18.17,18.17,17.55,0.257,11.41,11.81,11.05,10.36,10.58,319.2,13.19,17.32,71.93552,7.247,0.02460027,0.02996899,4.191356E-05
"2018-09-24 19:00:00",9544,"CKVY",12.98,53.29,53.65,53.96,53.29,18.47,18.54,17.93,0.256,11.34,11.73,11.02,10.34,10.32,320.9,12.71,16.44,59.01609,7.246,0.02091381,0.02576017,2.5E-07
"2018-09-24 19:05:00",9545,"CKVY",12.97,52.54,53,53.35,52.54,18.89,18.92,18.34,0.255,11.29,11.49,11.02,10.21,10.42,319.1,12.59,16.22,42.41172,7.245,0.02091381,0.02576017,2.5E-07
"2018-09-24 19:10:00",9546,"CKVY",12.96,52.18,52.38,52.67,52.05,19.09,19.47,18.61,0.254,11.33,11.81,10.8,10.22,10.1,316.9,11.62,16,26.78094,7.244,0.02091381,0.02576017,2.5E-07
"2018-09-24 19:15:00",9547,"CKVY",12.95,52.06,51.89,52.3,51.62,19.26,19.95,19.13,0.255,11.59,12.01,11.16,10.16,10.13,314,11.01,15.78,14.67182,7.243,0.01807288,0.02242086,2.5E-07
"2018-09-24 19:20:00",9548,"CKVY",12.95,51.51,51.68,52.06,51.32,19.47,20.19,19.13,0.253,11.41,12.02,11.11,10.08,10.07,315.6,11.47,16,9.480519,7.243,0.01807288,0.02242086,2.5E-07
"2018-09-24 19:25:00",9549,"CKVY",12.94,51.57,51.44,51.69,51.14,19.4,19.85,19.3,0.252,11.27,11.5,10.91,10.19,10.09,315.7,11.21,15.34,6.588217,7.242,0.01807288,0.02242086,2.5E-07
"2018-09-24 19:30:00",9550,"CKVY",12.93,50.1,50.75,51.57,50.1,21.91,22.04,19.44,0.27,12.33,12.95,11.07,9.54,9.94,309.2,10.97,14.69,4.227985,7.241,0.01681747,0.02090286,2.5E-07
"2018-09-24 19:35:00",9551,"CKVY",12.93,49.86,49.97,50.41,49.61,22.05,22.49,21.36,0.269,12.68,13.03,12.21,8.95,9.25,307.4,11.91,13.81,2.512499,7.241,0.01681747,0.02090286,2.5E-07
"2018-09-24 19:40:00",9552,"CKVY",12.92,49.74,49.84,50.11,49.61,22.15,22.53,21.53,0.269,12.47,12.98,12.02,8.39,8.69,306.7,10.88,13.81,1.376025,7.24,0.01681747,0.02090286,2.5E-07
"2018-09-24 19:45:00",9553,"CKVY",12.92,49.43,49.53,49.74,49.31,22.15,22.56,21.77,0.266,12.41,12.79,12.11,8.38,8.39,309.3,10.23,13.59,0.6733567,7.24,0.01420995,0.01799456,2.5E-07
"2018-09-24 19:50:00",9554,"CKVY",12.92,49.06,49.24,49.43,48.94,22.22,22.39,21.91,0.263,12.16,12.53,11.86,8.12,8.29,312.9,11.65,12.06,0.2585039,7.239,0.01420995,0.01799456,2.5E-07
"2018-09-24 19:55:00",9555,"CKVY",12.92,48.63,48.88,49.12,48.5,22.8,22.84,22.05,0.266,12.14,12.51,11.79,7.609,7.861,312.6,11.53,11.18,0.07060726,7.238,0.01420995,0.01799456,2.5E-07
"2018-09-24 20:00:00",9556,"CKVY",12.91,48.02,48.15,48.69,47.83,23.46,23.93,22.77,0.267,12.54,12.93,12.16,6.715,7.092,307.8,11.09,9.43,0.003980097,7.238,0.01241558,0.01602698,2.5E-07
"2018-09-24 20:05:00",9557,"CKVY",12.91,47.9,47.47,48.02,46.97,22.6,24.45,22.5,0.256,12.25,12.86,11.31,6.152,6.282,306.9,13.11,12.06,0,7.236,0.01241558,0.01602698,2.5E-07
"2018-09-24 20:10:00",9558,"CKVY",12.91,47.96,47.71,48.02,47.47,21.19,22.84,21.19,0.241,10.95,11.59,10.1,5.907,6.012,318.3,14.66,9.43,0,7.237,0.01241558,0.01602698,2.5E-07
"2018-09-24 20:15:00",9559,"CKVY",12.9,47.41,48.27,48.71,47.29,23.6,23.6,20.41,0.263,10.57,12.05,9.72,6,5.998,353.1,19.78,8.99,0,7.236,0.009733518,0.01312887,2.5E-07
"2018-09-24 20:20:00",9560,"CKVY",12.9,47.54,46.98,47.61,46.55,22.43,24.76,22.43,0.251,12,12.66,10.91,6.484,6.29,0.454,14.16,11.4,0,7.236,0.009733518,0.01312887,2.5E-07
"2018-09-24 20:25:00",9561,"CKVY",12.89,47.67,47.85,48.29,47.36,22.23,22.47,21.13,0.25,10.59,11.13,10.08,6.828,6.688,352.6,12.45,12.06,0,7.236,0.009733518,0.01312887,2.5E-07
"2018-09-24 20:30:00",9562,"CKVY",12.9,47.05,47.28,47.79,46.74,23.5,23.84,22.23,0.258,11.53,11.88,10.97,6.957,6.943,356.9,12.59,9.86,0,7.236,0.01038507,0.01375333,2.5E-07
"2018-09-24 20:35:00",9563,"CKVY",12.89,45.57,46.64,47.05,45.57,25.93,25.96,23.25,0.269,11.77,12.68,11.31,6.187,6.68,1.435,14.24,7.453,0,7.236,0.01038507,0.01375333,2.5E-07
"2018-09-24 20:40:00",9564,"CKVY",12.89,43.59,44.45,45.57,43.59,29.02,29.15,26,0.28,13.48,13.93,12.61,5.459,5.808,9.96,10.06,6.357,0,7.236,0.01038507,0.01375333,2.5E-07
"2018-09-24 20:45:00",9565,"CKVY",12.88,43.53,43.74,43.97,43.47,28.85,29.02,28.3,0.277,13.23,13.56,12.99,4.935,5.183,357.3,8.45,7.453,0,7.234,0.008074845,0.0109177,2.5E-07
"2018-09-24 20:50:00",9566,"CKVY",12.88,42.98,43.21,43.53,42.92,29.36,29.53,28.81,0.276,13.27,13.53,13.07,4.62,4.742,356.2,8.82,5.918,0,7.233,0.008074845,0.0109177,2.5E-07
"2018-09-24 20:55:00",9567,"CKVY",12.89,42.3,42.49,42.98,42.18,30.8,31.14,29.29,0.282,13.6,13.96,13.07,4.329,4.433,7.36,8.47,5.261,0,7.233,0.008074845,0.0109177,2.5E-07
"2018-09-24 21:00:00",9568,"CKVY",12.88,42.86,42.75,43.04,42.24,29.67,30.8,29.67,0.278,13.55,13.8,13.21,4.298,4.258,11.62,7.544,6.138,0,7.231,0.004983471,0.007225438,2.5E-07
"2018-09-24 21:05:00",9569,"CKVY",12.87,43.18,42.98,43.24,42.8,28.82,29.64,28.68,0.273,13.05,13.34,12.76,4.467,4.393,14.51,8.01,5.699,0,7.23,0.004983471,0.007225438,2.5E-07
"2018-09-24 21:10:00",9570,"CKVY",12.88,43.37,43.31,43.67,42.74,28.82,29.16,28.27,0.275,12.9,13.12,12.76,4.474,4.531,11.52,5.739,5.48,0,7.23,0.004983471,0.007225438,2.5E-07
"2018-09-24 21:15:00",9571,"CKVY",12.88,43.25,43.08,43.37,42.63,29.23,29.64,28.78,0.278,13.15,13.34,12.96,4.11,4.28,18.22,4.489,4.822,0,7.23,0.004993864,0.007275315,2.5E-07
"2018-09-24 21:20:00",9572,"CKVY",12.86,42.88,43.06,43.31,42.7,29.4,29.51,28.82,0.276,13.06,13.32,12.89,3.998,4.043,16.35,5.093,5.48,0,7.23,0.004993864,0.007275315,2.5E-07
"2018-09-24 21:25:00",9573,"CKVY",12.87,43.75,43.34,43.75,42.76,28.2,29.37,28.17,0.273,12.87,13.1,12.7,3.585,3.822,359.2,7.181,5.261,0,7.229,0.004993864,0.007275315,2.5E-07
"2018-09-24 21:30:00",9574,"CKVY",12.87,43.25,43.65,43.87,43.25,28.65,28.65,28.14,0.272,13,13.24,12.7,2.936,3.308,354.4,4.734,2.63,0,7.23,0.0037316,0.005788827,2.5E-07
"2018-09-24 21:35:00",9575,"CKVY",12.87,38.13,40.79,43.38,38.13,37.4,37.47,28.68,0.292,14.03,14.52,12.89,2.132,2.443,255.5,56.27,3.069,0,7.23,0.0037316,0.005788827,2.5E-07
"2018-09-24 21:40:00",9576,"CKVY",12.87,39.74,38.57,39.74,37.45,34.72,38.53,34.41,0.288,14.26,14.73,13.66,1.542,1.865,265.1,9.08,2.63,0,7.228,0.0037316,0.005788827,2.5E-07
"2018-09-24 21:45:00",9577,"CKVY",12.86,40.79,40.33,40.85,39.55,32.63,35.07,32.36,0.282,13.86,14.48,13.37,1.182,1.385,302.5,18.69,1.973,0,7.227,-0.001237651,-0.0009515459,2.5E-07
"2018-09-24 21:50:00",9578,"CKVY",12.86,39.43,40.12,40.85,39.37,35.21,35.24,32.56,0.289,13.93,14.32,13.53,0.702,0.991,354.8,10.97,1.096,0,7.227,-0.001237651,-0.0009515459,2.5E-07
"2018-09-24 21:55:00",9579,"CKVY",12.86,37.83,38.67,39.55,37.71,37.95,38.98,35.21,0.292,14.89,15.67,14.12,0.555,0.531,336.4,35.48,1.754,0,7.226,-0.001237651,-0.0009515459,2.5E-07
"2018-09-24 22:00:00",9580,"CKVY",12.85,39.56,39.24,40.05,37.83,35,37.99,34.63,0.289,14.39,14.61,14.17,1.097,0.745,301.9,5.605,3.069,0,7.225,-0.005037535,-0.007009997,2.5E-07
"2018-09-24 22:05:00",9581,"CKVY",12.86,39.32,40.13,40.8,39.32,34.53,35.48,33.6,0.282,14.18,14.7,13.57,1.901,1.535,313.6,12.07,3.288,0,7.225,-0.005037535,-0.007009997,2.5E-07
"2018-09-24 22:10:00",9582,"CKVY",12.86,39.33,39.11,39.7,38.46,36.55,37.89,34.01,0.299,14.38,15.79,12.98,2.611,2.269,354.6,14.11,3.726,0,7.225,-0.005037535,-0.007009997,2.5E-07
"2018-09-24 22:15:00",9583,"CKVY",12.86,37.84,39.1,39.57,37.78,39.68,39.71,36.18,0.306,15.09,15.6,14.67,2.802,2.783,347.4,25.56,3.946,0,7.226,-0.0005285794,4.399308E-05,2.5E-07
"2018-09-24 22:20:00",9584,"CKVY",12.85,37.35,37.55,37.97,37.1,40.02,40.98,39.68,0.303,15.59,16.01,15.06,2.675,2.724,332.4,6.661,2.85,0,7.226,-0.0005285794,4.399308E-05,2.5E-07
"2018-09-24 22:25:00",9585,"CKVY",12.85,37.72,37.76,38.09,37.16,37.31,40.05,36.9,0.286,14.33,15.23,13.76,2.675,2.662,345.3,8.65,4.384,0,7.225,-0.0005285794,4.399308E-05,2.5E-07
"2018-09-24 22:30:00",9586,"CKVY",12.85,34.38,36.62,37.72,34.38,45.1,46.34,37.14,0.303,14.75,16.15,13.74,2.409,2.522,328.6,17.62,3.507,0,7.225,0.0002422376,0.00103164,2.5E-07
"2018-09-24 22:35:00",9587,"CKVY",12.85,38.46,36.06,38.53,34.51,36.04,45.65,36.04,0.285,14.72,15.91,13.77,2.547,2.444,347.4,13.5,3.726,0,7.225,0.0002422376,0.00103164,2.5E-07
"2018-09-24 22:40:00",9588,"CKVY",12.83,38.9,38.73,39.14,38.34,35.76,35.97,34.87,0.287,13.62,14.29,13.35,2.757,2.645,22.88,15.32,4.603,0,7.225,0.0002422376,0.00103164,2.5E-07
"2018-09-24 22:45:00",9589,"CKVY",12.84,34.26,35.44,38.96,33.64,42.77,45.38,35.39,0.286,14.58,15.29,13.81,3.39,3.016,83.4,10.38,5.699,0,7.227,0.0003929969,0.001222138,2.5E-07
"2018-09-24 22:50:00",9590,"CKVY",12.84,34.45,34.73,35.13,34.2,42.67,42.73,41.74,0.288,14.12,14.42,13.77,3.56,3.562,75.46,8.44,4.822,0,7.226,0.0003929969,0.001222138,2.5E-07
"2018-09-24 22:55:00",9591,"CKVY",12.84,32.67,33.91,34.58,32.48,47.24,47.24,42.67,0.296,14.25,14.78,13.85,3.475,3.55,91.5,74.93,5.261,0,7.226,0.0003929969,0.001222138,2.5E-07
"2018-09-24 23:00:00",9592,"CKVY",12.84,30.38,32.82,34.33,30.38,53.48,53.48,44.9,0.306,15.27,15.78,14.74,3.423,3.392,228,8.13,6.357,0,7.226,0.001228592,0.00217399,2.5E-07
"2018-09-24 23:05:00",9593,"CKVY",12.82,28.84,29.13,30.38,28.66,57.57,57.95,53.52,0.309,15.6,15.82,15.27,3.777,3.642,232.3,6.482,6.138,0,7.225,0.001228592,0.00217399,2.5E-07
"2018-09-24 23:10:00",9594,"CKVY",12.83,29.65,29.22,29.71,28.84,56.2,58.16,56.2,0.312,16.08,16.41,15.54,3.643,3.736,259,8.9,4.165,0,7.224,0.001228592,0.00217399,2.5E-07
"2018-09-24 23:15:00",9595,"CKVY",12.82,30.58,30.29,30.7,29.65,54.18,56.24,54.18,0.312,16.09,16.82,15.79,3.085,3.501,259.3,30.29,3.069,0,7.223,0.0003162682,0.0008559414,2.5E-07
"2018-09-24 23:20:00",9596,"CKVY",12.82,32.06,31.23,32.12,30.45,49.03,54.11,49,0.3,15.44,15.96,15.06,2.16,2.532,325.6,23.12,2.192,0,7.223,0.0003162682,0.0008559414,2.5E-07
"2018-09-24 23:25:00",9597,"CKVY",12.82,33.3,32.71,33.36,32.06,46.56,49.03,46.56,0.3,15.16,15.34,14.97,1.727,1.92,335.5,17.53,2.192,0,7.223,0.0003162682,0.0008559414,2.5E-07
"2018-09-24 23:30:00",9598,"CKVY",12.82,33.42,33.4,33.55,33.3,46.21,46.8,45.6,0.299,14.95,15.26,14.61,1.215,1.444,310.7,15.42,1.315,0,7.224,-0.0015546,-0.001576143,2.5E-07
"2018-09-24 23:35:00",9599,"CKVY",12.82,30.83,32.12,33.42,30.83,55.35,55.35,46.18,0.322,15.47,16.75,14.79,1.825,1.442,178.7,5.628,5.042,0,7.225,-0.0015546,-0.001576143,2.5E-07
"2018-09-24 23:40:00",9600,"CKVY",12.82,29.66,29.93,30.89,29.6,58.1,59.17,55.42,0.323,16.95,17.26,16.64,2.481,2.114,177.2,4.954,5.261,0,7.224,-0.0015546,-0.001576143,2.5E-07
"2018-09-24 23:45:00",9601,"CKVY",12.82,29.6,29.77,29.97,29.54,57.14,58.14,55.49,0.317,16.19,16.81,15.81,3.523,3.02,167.7,5.823,5.48,0,7.224,-0.001412534,-0.001409399,2.5E-07
"2018-09-24 23:50:00",9602,"CKVY",12.81,28.37,28.93,29.72,28.37,59.62,59.68,57.18,0.314,16.27,16.73,15.95,3.564,3.608,151.4,6.786,3.946,0,7.224,-0.001412534,-0.001409399,2.5E-07
"2018-09-24 23:55:00",9603,"CKVY",12.8,27.5,27.87,28.43,27.38,61.26,61.33,59.48,0.311,15.86,16.19,15.53,2.817,3.342,142.9,22.75,4.165,0,7.225,-0.001412534,-0.001409399,2.5E-07
"2018-09-25 00:00:00",9604,"CKVY",12.81,28.12,27.8,28.18,27.44,61.13,61.54,60.89,0.319,16.18,16.54,15.86,1.89,2.247,127.8,22.25,1.973,0,7.224,-0.0005356197,-0.000263296,2.5E-07
"2018-09-25 00:05:00",9605,"CKVY",12.78,28,28.02,28.24,27.81,61.33,62.26,60.82,0.318,16.55,16.85,16.2,0.855,1.42,234.5,96.6,1.754,0,7.224,-0.0005356197,-0.000263296,2.5E-07
"2018-09-25 00:10:00",9606,"CKVY",12.8,27.87,28.29,28.61,27.87,61.3,61.33,59.45,0.316,16.27,16.59,15.94,1.073,0.818,159.9,20.32,2.85,0,7.224,-0.0005356197,-0.000263296,2.5E-07
"2018-09-25 00:15:00",9607,"CKVY",12.8,27.51,27.41,28,27.13,64.02,64.22,61.23,0.326,16.62,17.09,16.29,1.329,1.311,88.4,32.51,3.288,0,7.225,-0.003274094,-0.004293672,2.5E-07
"2018-09-25 00:20:00",9608,"CKVY",12.8,27.7,27.85,28.44,27.2,62.03,64.05,60.24,0.318,16.58,17.06,16.02,2.027,1.636,125.6,37.74,3.946,0,7.224,-0.003274094,-0.004293672,2.5E-07
"2018-09-25 00:25:00",9609,"CKVY",12.8,27.26,27.18,27.76,26.52,64.26,64.67,60.31,0.324,15.97,16.83,15.26,2.239,2.204,101.3,63.64,3.726,0,7.225,-0.003274094,-0.004293672,2.5E-07
"2018-09-25 00:30:00",9610,"CKVY",12.79,26.65,28.08,29.18,26.65,62.1,64.23,56.71,0.305,15.87,16.84,15.28,2.527,2.293,131.6,17.14,4.603,0,7.225,-0.001853759,-0.002084924,2.5E-07
"2018-09-25 00:35:00",9611,"CKVY",12.79,25.9,25.85,26.65,25.41,66.01,66.77,62.17,0.314,15.95,16.32,15.33,2.409,2.468,90.3,81.7,3.288,0,7.225,-0.001853759,-0.002084924,2.5E-07
"2018-09-25 00:40:00",9612,"CKVY",12.79,28.25,27.27,28.32,25.84,56.84,65.95,56.78,0.298,15.53,16.26,14.81,2.269,2.228,98.6,57.52,3.726,0,7.225,-0.001853759,-0.002084924,2.5E-07
"2018-09-25 00:45:00",9613,"CKVY",12.79,27.51,28.13,28.62,27.45,58.87,58.87,55.88,0.299,14.88,15.12,14.66,2.593,2.504,116.5,25.27,4.822,0,7.226,-0.001339149,-0.0013598,2.5E-07
"2018-09-25 00:50:00",9614,"CKVY",12.79,27.39,27.72,28.25,27.2,59.28,59.49,57.63,0.3,15.12,15.31,14.83,2.521,2.621,89.9,61.32,3.726,0,7.227,-0.001339149,-0.0013598,2.5E-07
"2018-09-25 00:55:00",9615,"CKVY",12.78,26.9,27.21,27.57,26.83,60.76,60.83,59.28,0.301,15.22,15.49,14.98,2.361,2.557,245.6,23.56,3.507,0,7.226,-0.001339149,-0.0013598,2.5E-07
"2018-09-25 01:00:00",9616,"CKVY",12.78,26.9,26.8,27.03,26.65,59.39,61.52,59.36,0.295,14.99,15.31,14.56,1.908,1.949,222.8,18.12,5.042,0,7.228,-0.00130691,-0.001311428,2.5E-07
"2018-09-25 01:05:00",9617,"CKVY",12.77,28.02,27.47,28.14,26.84,55.44,59.43,55.44,0.288,14.42,14.73,14.12,2.459,2.169,217.2,12.18,5.042,0,7.228,-0.00130691,-0.001311428,2.5E-07
"2018-09-25 01:10:00",9618,"CKVY",12.77,29.81,28.85,29.81,28.02,53.93,55.51,53.76,0.301,14.45,15.17,13.88,2.732,2.55,177.3,33.02,3.726,0,7.228,-0.00130691,-0.001311428,2.5E-07
"2018-09-25 01:15:00",9619,"CKVY",12.76,28.08,28.43,30,27.03,57.99,58.74,53.01,0.302,14.62,15.27,13.51,2.815,2.884,332.7,64.11,5.48,0,7.229,-0.0009089649,-0.0007441906,2.5E-07
"2018-09-25 01:20:00",9620,"CKVY",12.77,29.87,29.21,30,27.96,53.21,57.95,53.21,0.298,15.11,15.35,14.84,2.272,2.495,290.9,20.66,2.63,0,7.231,-0.0009089649,-0.0007441906,2.5E-07
"2018-09-25 01:25:00",9621,"CKVY",12.77,30.49,30.33,30.86,29.87,51.29,53.52,51.12,0.295,14.94,15.16,14.62,2.048,2.141,299.5,22.16,2.63,0,7.231,-0.0009089649,-0.0007441906,2.5E-07
"2018-09-25 01:30:00",9622,"CKVY",12.76,29.5,30.31,30.61,29.5,56.3,56.34,51.25,0.311,15.15,15.99,14.58,2.121,1.996,210,54.86,6.357,0,7.232,-0.001291188,-0.001244643,2.5E-07
"2018-09-25 01:35:00",9623,"CKVY",12.76,25.67,27.28,29.63,25.55,67.82,67.82,56.41,0.32,16.48,16.77,15.95,2.562,2.391,150.9,10.97,5.48,0,7.233,-0.001291188,-0.001244643,2.5E-07
"2018-09-25 01:40:00",9624,"CKVY",12.76,24.93,25.04,25.73,24.62,70.43,70.5,67.82,0.322,16.33,16.75,15.96,2.704,2.604,148,7.862,3.069,0,7.233,-0.001291188,-0.001244643,2.5E-07
"2018-09-25 01:45:00",9625,"CKVY",12.75,24.63,24.71,25.12,24.32,71.57,71.67,69.4,0.323,16.41,16.83,15.92,2.159,2.653,187.2,57.68,3.069,0,7.234,-0.001462126,-0.001551157,2.5E-07
"2018-09-25 01:50:00",9626,"CKVY",12.75,23.39,24.25,24.81,23.39,70.47,71.5,68.3,0.302,15.91,16.78,15.11,2.227,2.041,217.9,9.23,5.48,0,7.232,-0.001462126,-0.001551157,2.5E-07
"2018-09-25 01:55:00",9627,"CKVY",12.75,24.81,24.97,25.43,23.39,66.96,71.6,66.62,0.305,16.03,16.56,15.2,2.693,2.658,156.4,34.19,7.672,0,7.232,-0.001462126,-0.001551157,2.5E-07
"2018-09-25 02:00:00",9628,"CKVY",12.75,23.82,24.27,24.88,23.7,67.41,68.58,66.9,0.294,15.15,15.7,14.56,2.915,2.638,270.9,59.95,3.069,0,7.233,-0.001593519,-0.001748022,2.5E-07
"2018-09-25 02:05:00",9629,"CKVY",12.74,23.7,23.84,23.95,23.58,68.79,69.03,66.97,0.299,14.89,15.26,14.3,1.948,2.569,270.8,25.22,2.192,0,7.233,-0.001593519,-0.001748022,2.5E-07
"2018-09-25 02:10:00",9630,"CKVY",12.74,24.51,24.1,24.57,23.7,65.49,68.86,65.46,0.294,14.71,15.09,14.45,1.419,1.533,328.9,6.057,3.069,0,7.233,-0.001593519,-0.001748022,2.5E-07
"2018-09-25 02:15:00",9631,"CKVY",12.74,25,24.87,25.07,24.45,67.11,67.21,65.18,0.308,15.1,15.73,14.48,1.792,1.668,281.6,15.88,3.726,0,7.233,-0.002074175,-0.002450557,2.5E-07
"2018-09-25 02:20:00",9632,"CKVY",12.74,25.99,25.18,26.06,24.7,64.91,67.21,64.91,0.31,15.53,15.98,15.06,2.855,2.307,292.4,9.58,4.822,0,7.232,-0.002074175,-0.002450557,2.5E-07
"2018-09-25 02:25:00",9633,"CKVY",12.73,27.42,26.66,27.42,25.93,64.22,64.87,63.19,0.325,16.14,16.95,15.72,3.057,2.949,290.6,10.77,5.042,0,7.233,-0.002074175,-0.002450557,2.5E-07
"2018-09-25 02:30:00",9634,"CKVY",12.73,28.22,28.38,28.78,27.29,62.61,64.22,60.47,0.328,16.98,17.23,16.67,3.056,3.104,272.3,23.35,5.042,0,7.235,-0.001056959,-0.0009820516,2.5E-07
"2018-09-25 02:35:00",9635,"CKVY",12.72,27.91,28.07,28.41,27.79,64.46,64.46,62.54,0.333,17.17,17.49,16.77,2.549,2.814,257.1,18.12,2.85,0,7.236,-0.001056959,-0.0009820516,2.5E-07
"2018-09-25 02:40:00",9636,"CKVY",12.72,25.13,25.46,27.85,24.82,69.55,69.62,62.68,0.321,16.11,17.4,15.22,2.118,2.412,168.9,35.23,3.507,0,7.237,-0.001056959,-0.0009820516,2.5E-07
"2018-09-25 02:45:00",9637,"CKVY",12.72,25.13,25.19,25.38,25.01,69.14,69.69,68.69,0.319,16.57,16.78,16.25,1.164,1.618,198.9,0.097,0.438,0,7.237,-0.001727803,-0.001919481,2.5E-07
"2018-09-25 02:50:00",9638,"CKVY",12.72,24.45,24.52,25.07,24.21,72.16,72.99,68.97,0.323,16.5,17.01,16.04,0.537,0.793,202.4,7.934,1.973,0,7.236,-0.001727803,-0.001919481,2.5E-07
"2018-09-25 02:55:00",9639,"CKVY",12.71,23.28,23.9,24.51,23.22,75.81,75.81,71.2,0.323,16.54,16.82,16.33,0.951,0.667,155.2,32,3.946,0,7.236,-0.001727803,-0.001919481,2.5E-07
"2018-09-25 03:00:00",9640,"CKVY",12.72,23.84,23.64,23.96,23.22,74.23,78.45,74.23,0.324,17.49,18.04,16.74,1.641,1.252,104.3,6.036,3.288,0,7.237,-0.0036718,-0.00506062,2.5E-07
"2018-09-25 03:05:00",9641,"CKVY",12.71,24.45,24.08,24.58,23.53,69.76,74.12,69.76,0.313,16.4,16.8,16,2.29,2.019,109.1,5.351,3.726,0,7.237,-0.0036718,-0.00506062,2.5E-07
"2018-09-25 03:10:00",9642,"CKVY",12.7,24.82,24.72,24.82,24.45,68.45,69.69,68.18,0.311,15.86,16.09,15.71,1.73,1.976,110.7,15.29,2.192,0,7.237,-0.0036718,-0.00506062,2.5E-07
"2018-09-25 03:15:00",9643,"CKVY",12.7,24.95,25.03,25.32,24.76,68.04,68.9,67.59,0.311,16.09,16.33,15.75,1.608,1.74,115.6,12.7,2.411,0,7.236,-0.002225554,-0.002666981,2.5E-07
"2018-09-25 03:20:00",9644,"CKVY",12.7,24.58,24.66,24.95,24.52,70.03,70.14,67.8,0.315,16.06,16.4,15.59,1.069,1.325,144.2,27,1.754,0,7.238,-0.002225554,-0.002666981,2.5E-07
"2018-09-25 03:25:00",9645,"CKVY",12.7,23.96,24.28,24.7,23.96,72.3,72.3,69.97,0.317,16.21,16.44,16,0.941,1.049,181,7.45,1.096,0,7.237,-0.002225554,-0.002666981,2.5E-07
"2018-09-25 03:30:00",9646,"CKVY",12.69,23.96,23.99,24.14,23.84,71.1,72.92,71.07,0.312,16.33,16.58,15.91,0.772,0.786,340.2,74.17,1.973,0,7.237,-0.003402623,-0.004581322,2.5E-07
"2018-09-25 03:35:00",9647,"CKVY",12.69,22.72,23.66,24.08,22.66,74.37,74.64,71,0.31,16.2,16.84,15.71,1.474,1.065,269.8,18.66,3.726,0,7.237,-0.003402623,-0.004581322,2.5E-07
"2018-09-25 03:40:00",9648,"CKVY",12.68,23.41,22.68,23.41,22.42,76.5,77.29,74.37,0.328,16.32,17.13,15.69,2.268,1.868,263,5.363,3.507,0,7.238,-0.003402623,-0.004581322,2.5E-07
"2018-09-25 03:45:00",9649,"CKVY",12.68,23.84,23.8,24.15,23.34,74.2,76.43,71.93,0.324,16.65,17.37,15.83,2.614,2.494,254.5,15.35,3.726,0,7.238,-0.002449221,-0.003015277,2.5E-07
"2018-09-25 03:50:00",9650,"CKVY",12.68,25.21,24.53,25.21,23.78,71.97,74.17,71.94,0.333,17.19,17.5,16.73,2.531,2.634,276.6,8.35,3.288,0,7.239,-0.002449221,-0.003015277,2.5E-07
"2018-09-25 03:55:00",9651,"CKVY",12.67,25.83,25.82,26.51,25.14,69.12,71.94,68.64,0.328,17.42,17.87,17.02,2.443,2.403,262.3,16.82,4.384,0,7.239,-0.002449221,-0.003015277,2.5E-07
"2018-09-25 04:00:00",9652,"CKVY",12.67,23.97,24.54,25.83,23.85,74.34,74.38,69.15,0.326,16.74,17.14,16.5,2.989,2.701,249.1,4.918,4.603,0,7.24,-0.001641975,-0.001808709,2.5E-07
"2018-09-25 04:05:00",9653,"CKVY",12.67,24.77,24.82,25.21,23.91,71.63,74.72,71.18,0.325,17.24,17.74,16.87,4.054,3.41,246.9,4.269,7.891,0,7.243,-0.001641975,-0.001808709,2.5E-07
"2018-09-25 04:10:00",9654,"CKVY",12.66,21.5,22.67,24.84,21.43,77.61,77.61,71.63,0.307,15.79,16.99,15.2,5.173,4.755,216.8,14.85,8.11,0,7.243,-0.001641975,-0.001808709,2.5E-07
"2018-09-25 04:15:00",9655,"CKVY",12.66,23.91,22.87,23.91,21.5,72.59,77.75,72.59,0.318,16.3,16.7,15.59,4.821,5.075,176,16.55,5.48,0,7.243,-0.0004676134,-0.0002887963,2.5E-07
"2018-09-25 04:20:00",9656,"CKVY",12.66,20.88,23.07,23.97,20.88,76.85,76.89,72.04,0.296,15.72,16.43,14.7,4.073,4.521,155.9,18.88,4.822,0,7.244,-0.0004676134,-0.0002887963,2.5E-07
"2018-09-25 04:25:00",9657,"CKVY",12.64,19.14,19.71,20.88,19.02,84.4,84.4,76.89,0.302,14.97,15.25,14.69,3.655,3.762,145.8,3.786,6.357,0,7.245,-0.0004676134,-0.0002887963,2.5E-07
"2018-09-25 04:30:00",9658,"CKVY",12.64,20.13,20.14,20.57,19.08,79.26,84.4,78.81,0.296,15.16,15.7,14.62,4.27,3.964,137.7,7.162,6.795,0,7.243,-0.0008663567,-0.0008141399,2.5E-07
"2018-09-25 04:35:00",9659,"CKVY",12.63,19.95,20.11,20.26,19.89,77.47,79.22,77.47,0.287,14.35,14.74,13.98,4.354,4.362,136.4,7.564,5.261,0,7.242,-0.0008663567,-0.0008141399,2.5E-07
"2018-09-25 04:40:00",9660,"CKVY",12.63,20.51,20.2,20.51,19.89,76.37,77.54,76.37,0.29,14.14,14.28,13.98,4.23,4.322,143,5.715,5.699,0,7.242,-0.0008663567,-0.0008141399,2.5E-07
"2018-09-25 04:45:00",9661,"CKVY",12.62,20.51,20.54,20.69,20.38,76.82,76.82,75.79,0.291,14.2,14.39,14.06,4.001,4.042,127.5,7.645,5.042,0,7.241,-0.0007019738,-0.0006120611,2.5E-07
"2018-09-25 04:50:00",9662,"CKVY",12.62,21.37,20.8,21.43,20.38,74.24,76.89,74.24,0.292,14.33,14.53,14.07,4.115,3.995,129.8,6.303,5.261,0,7.242,-0.0007019738,-0.0006120611,2.5E-07
"2018-09-25 04:55:00",9663,"CKVY",12.62,21.5,21.59,21.93,21.31,73.9,74.31,72.38,0.292,14.36,14.61,13.99,4.132,4.142,132.3,6.104,5.699,0,7.242,-0.0007019738,-0.0006120611,2.5E-07
"2018-09-25 05:00:00",9664,"CKVY",12.61,21.99,22.03,22.55,21.37,72.66,74.41,72.21,0.294,14.79,15.1,14.34,4.181,4.198,122.1,3.658,5.48,0,7.242,-0.0005908095,-0.0004563107,2.5E-07
"2018-09-25 05:05:00",9665,"CKVY",12.61,20.51,21.19,22.05,20.38,76.3,76.34,72.73,0.289,14.39,14.73,14.08,3.733,3.979,142.5,16.89,3.946,0,7.243,-0.0005908095,-0.0004563107,2.5E-07
"2018-09-25 05:10:00",9666,"CKVY",12.6,18.77,19.87,20.75,18.65,77.85,77.95,75.41,0.274,13.73,14.97,12.85,3.307,3.484,208.9,12.62,4.822,0,7.244,-0.0005908095,-0.0004563107,2.5E-07
"2018-09-25 05:15:00",9667,"CKVY",12.59,17.48,17.77,18.77,17.35,79.6,80.2,77.81,0.265,12.48,13.03,12.18,3.199,3.225,220.5,6.194,5.042,0,7.242,-0.001008406,-0.001004342,2.5E-07
"2018-09-25 05:20:00",9668,"CKVY",12.6,17.79,17.61,17.91,17.29,77.3,79.54,77.27,0.261,12.04,12.26,11.86,3.153,3.232,225.9,5.794,3.946,0,7.242,-0.001008406,-0.001004342,2.5E-07
"2018-09-25 05:25:00",9669,"CKVY",12.59,19.15,18.52,19.21,17.85,74.63,77.34,74.59,0.267,12.27,12.55,11.94,2.832,2.998,220.8,7.226,3.069,0,7.242,-0.001008406,-0.001004342,2.5E-07
"2018-09-25 05:30:00",9670,"CKVY",12.57,20.64,19.94,20.82,19.09,70.95,74.63,70.95,0.271,12.77,13.24,12.35,2.267,2.577,197.3,12.23,3.726,0,7.241,-0.001299828,-0.001398644,2.5E-07
"2018-09-25 05:35:00",9671,"CKVY",12.58,19.77,20.17,20.64,19.65,74.53,74.53,70.81,0.274,12.58,13.05,12.22,1.852,1.935,97.6,47.27,2.85,0,7.241,-0.001299828,-0.001398644,2.5E-07
"2018-09-25 05:40:00",9672,"CKVY",12.56,18.35,18.94,19.77,18.23,77.11,77.11,74.49,0.267,12.63,12.99,12.17,2.025,1.954,69.95,8.29,3.946,0,7.241,-0.001299828,-0.001398644,2.5E-07
"2018-09-25 05:45:00",9673,"CKVY",12.57,19.28,18.68,19.4,18.23,78.24,78.51,77.14,0.282,12.92,13.74,12.31,1.733,1.86,68.05,9.11,1.973,0,7.241,-0.002092305,-0.002532929,2.5E-07
"2018-09-25 05:50:00",9674,"CKVY",12.56,20.39,19.83,20.39,19.34,76.07,78.24,76.04,0.287,13.77,14.06,13.57,1.37,1.594,68.84,52.54,1.973,0,7.241,-0.002092305,-0.002532929,2.5E-07
"2018-09-25 05:55:00",9675,"CKVY",12.56,19.96,20.57,21.01,19.96,74.05,76.04,73.01,0.274,13.64,14.13,13.02,1.485,1.394,176.9,8.93,4.165,0,7.241,-0.002092305,-0.002532929,2.5E-07
"2018-09-25 06:00:00",9676,"CKVY",12.56,19.28,19.41,19.96,19.15,77.35,77.35,73.98,0.278,13.06,13.37,12.7,1.993,1.746,187.5,4.863,3.946,0,7.242,-0.002491743,-0.00314395,1.312737E-05
"2018-09-25 06:05:00",9677,"CKVY",12.54,19.03,19.25,19.46,19.03,78.79,78.79,77.28,0.281,13.58,13.8,13.22,2.35,2.283,186.3,9.62,2.85,0,7.243,-0.002491743,-0.00314395,1.312737E-05
"2018-09-25 06:10:00",9678,"CKVY",12.55,19.15,18.95,19.28,18.6,79.62,80.2,78.1,0.285,13.56,14.04,12.96,1.779,1.977,201.8,7.862,3.507,0,7.244,-0.002491743,-0.00314395,1.312737E-05
"2018-09-25 06:15:00",9679,"CKVY",12.55,20.45,20.01,20.52,19.22,78.28,79.58,76.45,0.296,14.27,14.94,13.69,1.9,1.803,195.8,8.68,3.946,0,7.244,-0.002135374,-0.002583977,0.00298198
"2018-09-25 06:20:00",9680,"CKVY",12.54,19.65,19.53,20.58,18.85,82.6,82.6,75.56,0.302,13.87,15.32,12.76,2.078,1.979,220.6,33.22,3.507,0,7.244,-0.002135374,-0.002583977,0.00298198
"2018-09-25 06:25:00",9681,"CKVY",12.53,20.03,19.96,20.15,19.72,80.4,82.6,79.48,0.299,14.92,15.46,14.54,2.044,2.161,216.9,66.03,2.192,0,7.246,-0.002135374,-0.002583977,0.00298198
"2018-09-25 06:30:00",9682,"CKVY",12.54,19.78,19.77,20.09,19.53,81.9,82,79.07,0.301,14.75,15.31,14.22,1.155,1.574,96.9,79.09,1.534,0,7.246,0.001274777,0.002177234,0.01113123
"2018-09-25 06:35:00",9683,"CKVY",12.54,18.61,19.41,19.9,18.54,81.1,81.9,81,0.284,14.67,15.28,13.71,0.802,0.884,170.8,7.725,1.754,0,7.246,0.001274777,0.002177234,0.01113123
"2018-09-25 06:40:00",9684,"CKVY",12.53,17.06,17.64,18.55,17,85.1,85.1,81,0.279,13.27,13.71,12.67,0.588,0.702,173.1,40.1,1.534,0,7.246,0.001274777,0.002177234,0.01113123
"2018-09-25 06:45:00",9685,"CKVY",12.52,17.43,17.17,17.49,16.94,86.1,86.3,85.1,0.286,13.7,14.06,13.34,0.714,0.698,215.8,7.975,1.534,0,7.246,0.0004945271,0.0008043711,0.02719956
"2018-09-25 06:50:00",9686,"CKVY",12.52,18.3,17.52,18.3,17.18,88.3,88.3,85.2,0.305,14.05,15.42,13.63,0.744,0.757,262.5,32.3,2.411,0,7.245,0.0004945271,0.0008043711,0.02719956
"2018-09-25 06:55:00",9687,"CKVY",12.52,17.81,18.47,19.1,17.81,84.1,88.6,83.2,0.284,14.79,16,13.71,1.141,0.96,244.8,30.39,2.63,0.0321358,7.246,0.0004945271,0.0008043711,0.02719956
"2018-09-25 07:00:00",9688,"CKVY",12.52,17.81,17.8,17.93,17.62,84.2,85.3,84.1,0.284,13.97,14.26,13.72,1.477,1.226,277.2,13.46,3.069,0.1618716,7.246,0.0005569811,0.0009006225,0.05901114
"2018-09-25 07:05:00",9689,"CKVY",12.52,17.94,17.77,18,17.56,85,85,83.7,0.289,13.88,14.24,13.51,1.495,1.497,270.3,10.57,2.192,0.4704597,7.246,0.0005569811,0.0009006225,0.05901114
"2018-09-25 07:10:00",9690,"CKVY",12.52,19.24,18.72,19.3,17.94,83.5,85.7,83.4,0.3,14.91,15.55,14.17,2.375,1.789,238.9,14.81,7.234,1.054472,7.246,0.0005569811,0.0009006225,0.05901114
"2018-09-25 07:15:00",9691,"CKVY",12.51,19.42,19.55,20.04,19.05,81.4,84,81.3,0.295,15.27,15.87,14.64,3.408,3.102,210.6,15.13,7.234,1.977879,7.249,0.001272392,0.00204071,0.1001089
"2018-09-25 07:20:00",9692,"CKVY",12.51,19.67,19.57,19.85,19.17,83.6,85.1,81.4,0.306,15.45,16.06,14.56,3.41,3.441,97.9,63.97,2.411,3.32959,7.249,0.001272392,0.00204071,0.1001089
"2018-09-25 07:25:00",9693,"CKVY",12.52,20.04,19.78,20.16,19.42,84,85.1,83.3,0.312,15.81,16.24,15.21,2.599,3.15,61.03,7.568,2.63,5.066625,7.25,0.001272392,0.00204071,0.1001089
"2018-09-25 07:30:00",9694,"CKVY",12.53,19.92,20.15,20.29,19.92,82.6,84.2,82.5,0.305,16.04,16.28,15.47,1.245,1.8,84,31.98,1.973,7.122265,7.251,0.002012413,0.003048998,0.1440691
"2018-09-25 07:35:00",9695,"CKVY",12.53,20.29,20.02,20.35,19.79,84.5,85.2,82.6,0.317,16.09,16.47,15.36,1.404,1.345,151.9,7.598,2.85,9.399269,7.252,0.002012413,0.003048998,0.1440691
"2018-09-25 07:40:00",9696,"CKVY",12.54,20.41,20.4,20.6,20.23,84,84.4,83.3,0.318,16.26,16.46,16.02,1.175,1.266,127.5,15.41,1.973,12.4409,7.252,0.002012413,0.003048998,0.1440691
"2018-09-25 07:45:00",9697,"CKVY",12.56,20.66,20.18,20.66,19.86,83.2,84.6,82.8,0.318,16.02,16.53,15.51,1.242,1.182,134.7,15.3,1.973,17.14504,7.253,0.002327167,0.002933084,0.1892936
"2018-09-25 07:50:00",9698,"CKVY",12.62,21.77,21.1,21.77,20.54,79.71,83.2,79.71,0.319,16.14,16.48,15.9,1.218,1.174,101.6,20.97,2.192,27.78574,7.254,0.002327167,0.002933084,0.1892936
"2018-09-25 07:55:00",9699,"CKVY",12.73,23.76,22.77,23.76,21.71,73.87,79.71,73.87,0.321,16.6,16.82,16.4,0.863,1.072,110.8,5.53,1.315,50.02668,7.255,0.002327167,0.002933084,0.1892936
"2018-09-25 08:00:00",9700,"CKVY",12.91,25.12,24.39,25.12,23.69,69.46,73.87,69.26,0.32,16.36,16.72,16.07,0.506,0.69,129.3,0.088,0.438,74.24792,7.257,0.007705054,0.008780744,0.2347055
"2018-09-25 08:05:00",9701,"CKVY",13.21,24.99,25.38,25.61,24.99,67.64,69.6,67.3,0.31,16.37,16.77,15.75,0.155,0.297,154.7,28.91,1.315,95.89727,7.258,0.007705054,0.008780744,0.2347055
"2018-09-25 08:10:00",9702,"CKVY",13.51,25.43,25.17,25.61,24.75,67.61,69.88,67.61,0.315,16.36,16.77,15.76,0.22,0.158,188.9,7.175,1.315,108.748,7.262,0.007705054,0.008780744,0.2347055
"2018-09-25 08:15:00",9703,"CKVY",13.85,23.88,24.49,25.43,23.76,72.56,72.7,67.54,0.317,16.08,16.37,15.85,0.789,0.47,218.7,12.51,2.63,121.7216,7.264,0.01083584,0.01181111,0.27975
"2018-09-25 08:20:00",9704,"CKVY",14.17,24.06,23.8,24.13,23.57,73.31,73.59,72.49,0.323,16.43,16.82,16.1,1.398,1.131,226,7.545,2.85,134.9506,7.267,0.01083584,0.01181111,0.27975
"2018-09-25 08:25:00",9705,"CKVY",14.06,24.99,24.58,25.12,24,73.35,73.87,72.76,0.336,17.24,17.92,16.7,1.899,1.683,236.1,17.91,3.507,148.5701,7.269,0.01083584,0.01181111,0.27975
"2018-09-25 08:30:00",9706,"CKVY",13.98,26.35,25.79,26.48,25.06,71.94,73.42,71.8,0.349,18.15,18.68,17.73,1.856,1.917,262.3,21.51,2.192,162.2984,7.271,0.0141986,0.01617158,0.3234101
"2018-09-25 08:35:00",9707,"CKVY",13.92,27.84,27.15,27.84,26.35,69.46,71.97,68.84,0.358,18.65,19.15,18.14,1.382,1.643,302.6,30.74,1.754,176.2419,7.274,0.0141986,0.01617158,0.3234101
"2018-09-25 08:40:00",9708,"CKVY",13.88,28.7,28.4,28.89,27.84,67.05,70.11,66.71,0.358,19.38,20.03,18.91,1.028,1.181,323.9,23.45,1.754,190.4173,7.276,0.0141986,0.01617158,0.3234101
"2018-09-25 08:45:00",9709,"CKVY",13.86,29.68,29.17,29.75,28.7,63.57,67.05,63.57,0.353,19.22,19.58,18.8,0.652,0.829,307.1,41.01,1.315,204.9646,7.277,0.0190945,0.02141106,0.3652723
"2018-09-25 08:50:00",9710,"CKVY",13.83,31.35,30.58,31.47,29.68,58.51,63.61,58.48,0.348,18.86,19.3,18.49,0.69,0.655,4.819,46.68,2.411,219.9086,7.281,0.0190945,0.02141106,0.3652723
"2018-09-25 08:55:00",9711,"CKVY",13.82,32.21,31.53,32.21,31.22,57.82,58.85,57.75,0.356,18.59,19.04,18.33,0.566,0.64,331.4,28.01,1.754,235.0746,7.283,0.0190945,0.02141106,0.3652723
"2018-09-25 09:00:00",9712,"CKVY",13.81,32.95,33.05,33.7,32.15,56.51,57.86,54.73,0.359,19.14,19.55,18.7,0.833,0.684,23.63,40.63,3.069,250.3315,7.285,0.02484544,0.02732846,0.406377
"2018-09-25 09:05:00",9713,"CKVY",13.79,34.86,34.03,34.87,32.89,52.52,56.72,52.52,0.36,19.37,19.73,18.99,0.757,0.795,53.44,48.54,1.754,265.6822,7.285,0.02484544,0.02732846,0.406377
"2018-09-25 09:10:00",9714,"CKVY",13.79,36.16,35.94,36.72,34.74,50.25,52.97,49.67,0.362,19.56,19.95,19.18,0.746,0.734,149,83.3,1.534,280.9988,7.288,0.02484544,0.02732846,0.406377
"2018-09-25 09:15:00",9715,"CKVY",13.78,35.66,35.51,36.1,35.04,52.79,53,50.25,0.373,19.63,20.2,19.12,0.553,0.68,342.3,32.99,2.63,296.0769,7.289,0.03136516,0.03459614,0.4451076
"2018-09-25 09:20:00",9716,"CKVY",13.76,36.71,36.22,36.71,35.66,49.97,52.86,49.97,0.368,19.97,20.37,19.68,0.755,0.668,15.69,22.55,3.726,310.9125,7.291,0.03136516,0.03459614,0.4451076
"2018-09-25 09:25:00",9717,"CKVY",13.76,36.58,37.16,37.63,36.58,49.76,50.79,49,0.365,20.1,20.83,19.59,1.034,0.836,357.7,61.39,2.85,325.6555,7.292,0.03136516,0.03459614,0.4451076
"2018-09-25 09:30:00",9718,"CKVY",13.76,36.95,36.35,36.95,35.83,51.13,52.47,49.76,0.38,20.07,20.6,19.53,1.591,1.305,350.6,16.91,3.946,340.1121,7.293,0.03694515,0.04093298,0.4817204
"2018-09-25 09:35:00",9719,"CKVY",13.74,37.25,37.23,37.5,36.82,50.03,51.13,48.62,0.377,20.08,20.66,19.62,1.578,1.535,329.4,37.85,2.63,352.8326,7.294,0.03694515,0.04093298,0.4817204
"2018-09-25 09:40:00",9720,"CKVY",13.74,36.81,36.85,37.38,36.57,49.79,50.1,48.96,0.368,19.71,20.37,19.31,1.768,1.745,310.7,47.9,3.069,367.2018,7.295,0.03694515,0.04093298,0.4817204
"2018-09-25 09:45:00",9721,"CKVY",13.74,38.41,37.23,38.41,36.75,47.2,49.75,47.17,0.372,19.73,20.33,19.33,1.337,1.592,318.8,69.41,3.069,381.8616,7.295,0.04240071,0.04788616,0.5164058
"2018-09-25 09:50:00",9722,"CKVY",13.72,38.28,38.71,39.34,38.1,48.92,49.74,46.58,0.384,20.92,21.6,19.88,1.333,1.307,228.8,49.53,3.288,398.2349,7.296,0.04240071,0.04788616,0.5164058
"2018-09-25 09:55:00",9723,"CKVY",13.73,38.89,38.75,39.14,38.16,48.23,49.19,47.95,0.387,21.07,21.42,20.65,0.987,1.132,248.2,45.01,3.069,412.5518,7.297,0.04240071,0.04788616,0.5164058
"2018-09-25 10:00:00",9724,"CKVY",13.73,39.44,38.96,39.44,38.46,47.26,48.88,47.26,0.388,21.07,21.48,20.71,1.011,0.956,254.8,27.45,2.63,426.5236,7.297,0.04824736,0.05345755,0.5476262
"2018-09-25 10:05:00",9725,"CKVY",13.72,41.11,40.17,41.24,39.01,44.03,47.67,43.9,0.386,20.99,21.38,20.53,0.938,1.011,170.3,42.88,2.192,440.1704,7.299,0.04824736,0.05345755,0.5476262
"2018-09-25 10:10:00",9726,"CKVY",13.71,42.15,41.6,42.22,41.05,42.86,44.37,42.69,0.391,21.06,21.33,20.85,1.03,1.048,141.8,41.45,2.63,454.1817,7.299,0.04824736,0.05345755,0.5476262
"2018-09-25 10:15:00",9727,"CKVY",13.71,42.65,42.36,42.65,41.9,41.62,43.03,41.48,0.387,21.04,21.55,20.65,1.011,1.076,263,75.78,2.63,468.4182,7.299,0.05537348,0.06118879,0.5768699
"2018-09-25 10:20:00",9728,"CKVY",13.7,43.08,43.06,43.76,42.4,41.72,42.44,39.56,0.394,20.94,21.81,20.16,1.499,1.22,42.08,25,4.384,482.5031,7.299,0.05537348,0.06118879,0.5768699
"2018-09-25 10:25:00",9729,"CKVY",13.71,43.81,43.44,44.18,42.7,39.69,41.55,39.01,0.386,20.77,21.47,20.25,1.625,1.491,26.72,36.08,3.946,495.9941,7.3,0.05537348,0.06118879,0.5768699
"2018-09-25 10:30:00",9730,"CKVY",13.71,43.99,43.66,44.11,43.31,39.11,39.83,38.87,0.383,20.56,21.04,20.21,1.837,1.665,342.1,24.88,3.288,508.8467,7.299,0.06233109,0.06970976,0.6034465
"2018-09-25 10:35:00",9731,"CKVY",13.7,45.4,44.3,45.4,43.74,37.01,39.18,36.97,0.382,20.52,20.86,20.23,1.311,1.685,357.5,57.33,3.069,521.2092,7.3,0.06233109,0.06970976,0.6034465
"2018-09-25 10:40:00",9732,"CKVY",13.7,46.13,45.61,46.13,45.21,35.39,37.01,34.77,0.376,20.01,20.86,19.15,1.291,1.381,225.3,54.12,3.507,533.2981,7.301,0.06233109,0.06970976,0.6034465
"2018-09-25 10:45:00",9733,"CKVY",13.69,46.19,46,46.44,45.26,34.26,36.38,33.91,0.364,19.91,20.44,19.34,1.416,1.373,225.1,29.59,3.946,544.8871,7.301,0.06879509,0.07698876,0.6272663
"2018-09-25 10:50:00",9734,"CKVY",13.69,47.24,46.57,47.36,45.94,32.92,34.94,32.54,0.364,19.42,19.96,19,1.424,1.377,261.6,36.74,3.507,556.8287,7.302,0.06879509,0.07698876,0.6272663
"2018-09-25 10:55:00",9735,"CKVY",13.69,47.61,47.74,48.47,47.17,29.31,33.02,28.66,0.329,18.64,19.63,16.73,1.703,1.466,171.4,50.6,3.946,568.7162,7.301,0.06879509,0.07698876,0.6272663
"2018-09-25 11:00:00",9736,"CKVY",13.68,49.52,48.44,49.58,47.48,29.17,31.03,29.14,0.352,18.6,19.23,17.28,1.478,1.645,144.8,44.15,3.507,581.064,7.302,0.07591914,0.08506718,0.648452
"2018-09-25 11:05:00",9737,"CKVY",13.68,50.44,50.02,50.5,49.52,28.79,29.55,28.04,0.359,18.94,19.63,18.38,1.559,1.429,208.4,46.27,3.507,592.6937,7.302,0.07591914,0.08506718,0.648452
"2018-09-25 11:10:00",9738,"CKVY",13.68,49.2,49.68,50.44,48.95,29.82,29.93,28.42,0.355,18.93,19.31,18.49,1.682,1.723,147.8,21.06,4.384,603.8617,7.302,0.07591914,0.08506718,0.648452
"2018-09-25 11:15:00",9739,"CKVY",13.67,50.8,50.09,50.8,49.2,29.2,30.13,28.55,0.369,19.34,19.88,18.8,1.605,1.567,96.6,63.44,3.507,614.431,7.302,0.08283637,0.09297915,0.6653472
"2018-09-25 11:20:00",9740,"CKVY",13.67,51.66,51.61,52.03,50.8,27.83,29.37,27.79,0.363,19.88,20.21,19.45,1.857,1.798,85.1,30.14,3.726,624.6578,7.301,0.08283637,0.09297915,0.6653472
"2018-09-25 11:25:00",9741,"CKVY",13.66,53.01,51.89,53.14,51.16,28.17,29.23,27.79,0.386,20.11,21.07,19.35,1.415,1.582,97.1,65.86,3.288,634.5728,7.301,0.08283637,0.09297915,0.6653472
"2018-09-25 11:30:00",9742,"CKVY",13.66,54.37,53.74,54.37,53.14,26.35,28.27,25.67,0.38,20.39,21.24,19.49,1.519,1.516,102.3,75.76,4.165,644.0475,7.302,0.0896012,0.1006571,0.6782289
"2018-09-25 11:35:00",9743,"CKVY",13.66,54.86,54.93,55.3,54.37,24.98,26.76,24.6,0.367,20.35,21.29,19.5,1.608,1.527,153.1,24.22,4.165,653.1302,7.301,0.0896012,0.1006571,0.6782289
"2018-09-25 11:40:00",9744,"CKVY",13.66,53.37,54.32,54.86,53.37,26.14,26.14,24.91,0.363,19.75,20.31,19.27,2.112,1.81,170.6,30.64,5.042,662.0651,7.301,0.0896012,0.1006571,0.6782289
"2018-09-25 11:45:00",9745,"CKVY",13.65,54.28,54.08,54.54,53.31,24.22,26.48,23.15,0.348,18.53,19.87,17.37,2.453,2.256,148.2,33.5,4.603,670.5581,7.301,0.09586866,0.1084195,0.6889731
"2018-09-25 11:50:00",9746,"CKVY",13.65,54.83,54.34,54.83,53.97,24.22,25.31,24.01,0.355,18.88,19.43,18.33,2.388,2.548,180.2,38.37,4.603,678.6724,7.301,0.09586866,0.1084195,0.6889731
"2018-09-25 11:55:00",9747,"CKVY",13.65,55.57,55.15,55.63,54.83,24.39,25.28,24.15,0.367,19.63,20.45,18.92,1.926,2.178,259.2,98.3,2.63,685.8445,7.3,0.09586866,0.1084195,0.6889731
"2018-09-25 12:00:00",9748,"CKVY",13.65,55.94,56.43,57.12,55.63,24.66,24.7,22.64,0.376,19.85,20.35,19.15,1.618,1.706,258.6,92.4,4.384,692.4075,7.301,0.1001647,0.1140484,0.6959152
"2018-09-25 12:05:00",9749,"CKVY",13.64,54.34,55.27,56,54.34,25,26.27,24.25,0.36,20.17,20.86,19.28,1.935,1.613,287.5,30.74,7.672,698.5146,7.301,0.1001647,0.1140484,0.6959152
"2018-09-25 12:10:00",9750,"CKVY",13.63,54.71,54.46,54.83,53.84,25.38,25.9,23.94,0.37,19.15,20.05,18.42,2.288,2.151,264.4,27.88,4.822,704.2415,7.301,0.1001647,0.1140484,0.6959152
"2018-09-25 12:15:00",9751,"CKVY",13.63,55.14,55.4,56.13,54.77,24.28,25.62,23.43,0.36,19.58,20.59,18.94,2.48,2.439,14.52,60.42,6.576,709.6756,7.3,0.1017778,0.1154477,0.6991536
"2018-09-25 12:20:00",9752,"CKVY",13.63,56.55,55.68,56.55,55.01,24.11,24.73,23.84,0.376,19.68,20.58,19.19,2.234,2.411,60.37,47.07,5.042,714.8951,7.299,0.1017778,0.1154477,0.6991536
"2018-09-25 12:25:00",9753,"CKVY",13.63,56.05,55.73,56.61,55.19,24.83,25.07,23.39,0.38,19.82,20.68,19.3,2.523,2.511,345.9,66.7,7.891,719.9462,7.299,0.1017778,0.1154477,0.6991536
"2018-09-25 12:30:00",9754,"CKVY",13.62,57.03,55.88,57.03,55.31,24.42,24.83,23.7,0.388,19.8,21.02,19.2,2.807,2.632,344.5,54.85,5.699,724.8373,7.298,0.10522,0.1206428,0.6989402
"2018-09-25 12:35:00",9755,"CKVY",13.62,57.15,57.05,57.65,56.41,22.43,24.42,21.6,0.358,19.17,20.96,17.91,2.969,2.881,306.1,74.05,6.138,729.3699,7.298,0.10522,0.1206428,0.6989402
"2018-09-25 12:40:00",9756,"CKVY",13.62,57.15,56.94,57.21,56.71,22.94,23.45,21.88,0.366,19.06,19.87,18.45,2.702,2.714,349.8,44.49,5.042,733.7324,7.297,0.10522,0.1206428,0.6989402
"2018-09-25 12:45:00",9757,"CKVY",13.62,58.13,57.65,58.38,56.96,22.49,22.97,20.57,0.372,19,20.02,17.6,3.476,3.037,355.5,31.2,11.62,737.4694,7.297,0.1092113,0.1264573,0.6958689
"2018-09-25 12:50:00",9758,"CKVY",13.62,57.58,57.51,58.69,56.71,21.91,23.69,21.26,0.355,19.56,20.3,18.93,4.893,4.319,17.21,29.8,11.84,740.4192,7.294,0.1092113,0.1264573,0.6958689
"2018-09-25 12:55:00",9759,"CKVY",13.61,57.51,58.09,58.75,57.27,21.05,22.12,20.13,0.34,18.47,19.62,17.62,5.994,5.54,332.4,23.89,11.84,742.3978,7.294,0.1092113,0.1264573,0.6958689
"2018-09-25 13:00:00",9760,"CKVY",13.61,57.02,57.69,58.75,56.77,23.01,23.69,20.98,0.365,18.96,21.52,17.52,6.418,6.33,21.91,18.61,14.03,744.0477,7.293,0.1147368,0.1399522,0.6888426
"2018-09-25 13:05:00",9761,"CKVY",13.61,58.75,58.36,59.24,57.08,20.64,23.14,19.54,0.349,18.48,20.16,17.41,7.172,6.66,346.5,20.13,14.69,745.5266,7.292,0.1147368,0.1399522,0.6888426
"2018-09-25 13:10:00",9762,"CKVY",13.61,59.12,58.55,59.49,58.01,20.47,21.67,20.06,0.35,18.51,19.71,17.8,7.46,7.277,319,24.53,11.62,746.8658,7.29,0.1147368,0.1399522,0.6888426
"2018-09-25 13:15:00",9763,"CKVY",13.61,58.25,58.58,59.3,57.76,20.23,21.26,19.72,0.336,18.05,18.77,17.27,7.386,7.265,320.7,34.31,15.56,748.2015,7.29,0.1189499,0.1494346,0.6788124
"2018-09-25 13:20:00",9764,"CKVY",13.6,58.74,58.8,59.49,58.25,20.71,21.6,19.54,0.35,18.29,19.71,16.97,5.793,6.58,27.64,33.08,10.52,749.2123,7.289,0.1189499,0.1494346,0.6788124
"2018-09-25 13:25:00",9765,"CKVY",13.61,59.23,59.13,60.28,58.61,20.4,22.22,19.44,0.35,18.68,21.27,17.85,5.829,5.702,357.2,19.35,10.3,749.3597,7.289,0.1189499,0.1494346,0.6788124
"2018-09-25 13:30:00",9766,"CKVY",13.61,59.35,59.6,60.22,59.23,18.65,20.43,17.21,0.322,16.37,18.69,15.17,6.053,6.097,317.7,16,13.59,748.6475,7.288,0.1185899,0.1470702,0.6652874
"2018-09-25 13:35:00",9767,"CKVY",13.61,60.58,60.28,60.95,59.35,17.83,20.29,17.66,0.321,17.18,19.56,16.25,6.788,6.393,315.3,19.82,11.18,748.0969,7.287,0.1185899,0.1470702,0.6652874
"2018-09-25 13:40:00",9768,"CKVY",13.61,60.21,59.9,60.71,59.1,17.41,19.54,17.18,0.31,16.62,18.26,15.51,5.678,6.286,273.8,36.45,8.11,747.3195,7.287,0.1185899,0.1470702,0.6652874
"2018-09-25 13:45:00",9769,"CKVY",13.61,59.78,60.17,60.7,59.35,17.86,19.47,16.66,0.313,16.6,18.31,14.84,4.771,5.073,270.8,23.99,7.672,746.0508,7.288,0.1195732,0.1482299,0.6487399
"2018-09-25 13:50:00",9770,"CKVY",13.61,60.95,60.31,61.19,59.53,17.04,18.68,16.73,0.311,16.46,17.82,15.42,4.566,4.546,308,33.87,12.49,743.7427,7.287,0.1195732,0.1482299,0.6487399
"2018-09-25 13:55:00",9771,"CKVY",13.6,60.57,60.24,60.95,59.71,16.35,18.58,16.18,0.295,15.54,17,14.41,5.552,5.138,296.5,17.23,10.74,740.9423,7.287,0.1195732,0.1482299,0.6487399
"2018-09-25 14:00:00",9772,"CKVY",13.6,61.56,60.61,61.56,59.83,16.69,17.48,15.42,0.312,14.45,16.29,13.57,5.368,5.458,321.2,28.34,12.71,737.4,7.286,0.1169588,0.1431855,0.6291195
"2018-09-25 14:05:00",9773,"CKVY",13.59,60.07,60.97,61.8,60.01,14.81,16.59,14.46,0.262,13.46,15.78,11.92,5.988,6.024,294.8,17.26,13.37,733.725,7.286,0.1169588,0.1431855,0.6291195
"2018-09-25 14:10:00",9774,"CKVY",13.59,60.2,60.46,61.06,59.95,15.29,16.01,14.67,0.272,13.03,14.16,11.94,5.358,5.613,267.7,31.79,9.86,729.8036,7.285,0.1169588,0.1431855,0.6291195
"2018-09-25 14:15:00",9775,"CKVY",13.59,60.2,60.76,61.31,60.07,15.39,15.84,13.98,0.274,12.61,14.21,11.55,6.127,5.714,289.2,35.32,10.96,727.1139,7.285,0.1180891,0.1472686,0.6070051
"2018-09-25 14:20:00",9776,"CKVY",13.59,61.18,60.87,61.74,59.7,15.15,17.65,14.94,0.279,14.47,16.91,12.1,6.259,6.001,299.6,16.23,13.81,723.8385,7.284,0.1180891,0.1472686,0.6070051
"2018-09-25 14:25:00",9777,"CKVY",13.57,60.75,61.39,62.23,60.44,14.64,17,14.64,0.265,14.24,16.75,12.28,6.399,6.437,288,25.43,8.99,720.0234,7.283,0.1180891,0.1472686,0.6070051
"2018-09-25 14:30:00",9778,"CKVY",13.58,62.66,61.43,62.66,60.57,14.91,17.24,14.22,0.289,13.99,16.77,11.75,6.017,6.357,304.2,37.93,11.62,714.0554,7.283,0.1176829,0.1483536,0.5795204
"2018-09-25 14:35:00",9779,"CKVY",13.58,61.12,62.29,63.1,61.06,15.63,15.84,14.53,0.287,14.4,15.61,13.4,5.505,5.74,303,17.78,11.84,708.0138,7.283,0.1176829,0.1483536,0.5795204
"2018-09-25 14:40:00",9780,"CKVY",13.56,60.94,60.88,61.55,60.26,15.36,16.32,14.67,0.28,13.41,14.6,12.39,5.995,5.658,298.6,35.77,10.52,702.0169,7.282,0.1176829,0.1483536,0.5795204
"2018-09-25 14:45:00",9781,"CKVY",13.57,62.05,61.69,62.79,60.69,15.39,17.38,14.74,0.292,14.18,16.96,12.49,6.519,6.005,304.6,31.39,12.71,695.7111,7.282,0.1145413,0.1438338,0.5500611
"2018-09-25 14:50:00",9782,"CKVY",13.56,61.49,62.01,62.66,61.43,16.14,16.18,14.74,0.301,14.63,15.71,13.77,6.501,6.662,320.1,22.95,12.71,689.0206,7.281,0.1145413,0.1438338,0.5500611
"2018-09-25 14:55:00",9783,"CKVY",13.56,61.68,61.6,62.6,60.57,15.29,17.14,14.98,0.287,14.84,16.72,13.26,6.756,6.524,309.6,20.63,13.15,681.0715,7.281,0.1145413,0.1438338,0.5500611
"2018-09-25 15:00:00",9784,"CKVY",13.56,62.35,61.72,62.42,61.18,16.45,17.93,15.12,0.316,15.53,18.02,13.6,6.957,7.004,282.3,26.98,12.71,671.4393,7.28,0.1133108,0.1452613,0.5171465
"2018-09-25 15:05:00",9785,"CKVY",13.55,61.61,62.29,62.91,61.55,15.05,16.83,14.84,0.281,15.34,17.01,13.6,7.544,7.095,298.5,21.57,17.97,662.7721,7.279,0.1133108,0.1452613,0.5171465
"2018-09-25 15:10:00",9786,"CKVY",13.55,61.86,62.28,63.83,61.12,15.32,17.34,14.33,0.289,15.11,18.47,13.23,7.205,7.29,311.2,16.1,13.37,651.1956,7.278,0.1133108,0.1452613,0.5171465
"2018-09-25 15:15:00",9787,"CKVY",13.55,62.41,61.76,62.41,61.36,15.59,17.07,15.29,0.3,15.26,16.74,13.85,7.502,7.412,295.7,19.45,14.03,645.0435,7.278,0.1111839,0.1447435,0.4821424
"2018-09-25 15:20:00",9788,"CKVY",13.54,62.77,62.61,63.15,61.98,15.08,17.62,15.05,0.294,15.89,17.81,14.5,7.306,7.364,277.3,18.92,12.49,636.691,7.277,0.1111839,0.1447435,0.4821424
"2018-09-25 15:25:00",9789,"CKVY",13.54,61.96,62.43,63.14,61.9,15.25,17.14,14.6,0.289,15.02,17.62,13.61,7.344,7.366,287.2,21.03,10.52,631.3653,7.276,0.1111839,0.1447435,0.4821424
"2018-09-25 15:30:00",9790,"CKVY",13.54,62.63,62.26,63.13,61.71,14.87,16.65,14.56,0.288,14.64,16.95,13.14,6.897,7.148,292.6,21.08,11.18,621.4348,7.276,0.1083531,0.1420315,0.4449494
"2018-09-25 15:35:00",9791,"CKVY",13.53,62.88,62.41,62.88,61.77,15.9,17.13,14.32,0.311,14.55,17.4,13.02,6.311,6.591,267.1,20.41,10.52,611.0511,7.276,0.1083531,0.1420315,0.4449494
"2018-09-25 15:40:00",9792,"CKVY",13.53,62.88,62.84,63.25,62.44,16,16.24,14.19,0.313,14.56,16.37,13.27,6.334,6.419,288.6,20.46,10.96,600.7413,7.275,0.1083531,0.1420315,0.4449494
"2018-09-25 15:45:00",9793,"CKVY",13.52,63,62.99,63.55,62.38,15.18,17.37,14.53,0.298,15.19,18.23,13.77,7.29,6.876,303.1,18.08,14.91,590.5926,7.275,0.1025304,0.1341142,0.40578
"2018-09-25 15:50:00",9794,"CKVY",13.53,62.63,62.43,63,62.07,16.17,16.28,14.25,0.313,14.19,16.12,12.84,7.715,7.62,290.9,17.2,13.15,580.1169,7.274,0.1025304,0.1341142,0.40578
"2018-09-25 15:55:00",9795,"CKVY",13.53,63,62.9,63.24,62.5,14.9,16.65,14.46,0.293,14.88,16.84,13.6,8.25,8.04,296.6,18.26,13.37,568.7468,7.274,0.1025304,0.1341142,0.40578
"2018-09-25 16:00:00",9796,"CKVY",13.52,62.81,63.04,63.37,62.69,15.04,16.21,14.36,0.294,14.92,16.52,13.74,8.02,8.07,299.7,12.72,13.59,557.1902,7.273,0.1013703,0.1367794,0.3645471
"2018-09-25 16:05:00",9797,"CKVY",13.52,63.74,63.14,63.92,62.32,15.8,16.62,14.49,0.318,15.35,17.6,13.62,8.25,8.06,298.6,16.71,16,545.6448,7.272,0.1013703,0.1367794,0.3645471
"2018-09-25 16:10:00",9798,"CKVY",13.52,62.69,63.01,63.74,62.63,14.15,16.38,13.91,0.275,14.73,16.46,12.73,8.49,8.51,286.7,11.38,15.12,533.9932,7.272,0.1013703,0.1367794,0.3645471
"2018-09-25 16:15:00",9799,"CKVY",13.52,63.74,63.15,63.99,62.51,16.86,17.06,14.19,0.34,15.45,18.31,13.07,7.894,8.18,298.6,13.6,11.62,521.6763,7.272,0.09759184,0.1338446,0.3214305
"2018-09-25 16:20:00",9800,"CKVY",13.52,63.24,63.19,63.86,62.75,16.65,17.1,14.8,0.33,16.33,18.26,14.34,8.5,8.28,303.1,11.92,15.12,509.0912,7.271,0.09759184,0.1338446,0.3214305
"2018-09-25 16:25:00",9801,"CKVY",13.52,63.12,63.31,63.61,62.94,15.76,16.82,15.11,0.311,16.33,17.63,15.1,8.61,8.3,291.9,12.9,13.59,496.6032,7.271,0.09759184,0.1338446,0.3214305
"2018-09-25 16:30:00",9802,"CKVY",13.52,63.12,62.89,63.31,62.5,15.35,17,15.18,0.303,15.79,17.47,14.71,9.04,8.9,304,14.54,11.84,484.1681,7.27,0.09280907,0.1292437,0.276897
"2018-09-25 16:35:00",9803,"CKVY",13.52,63.24,63.6,64.42,63.06,15.21,17.2,14.6,0.301,16.02,18.81,14.27,7.976,8.44,303.4,20.07,11.4,471.493,7.27,0.09280907,0.1292437,0.276897
"2018-09-25 16:40:00",9804,"CKVY",13.52,62.87,63.36,63.92,62.87,14.46,15.49,13.91,0.283,14.59,16.07,12.87,7.719,7.965,314.5,12.54,14.47,458.0823,7.268,0.09280907,0.1292437,0.276897
"2018-09-25 16:45:00",9805,"CKVY",13.53,63.43,63.52,63.86,62.94,14.63,16.21,14.36,0.292,15.48,16.87,13.59,7.352,7.431,300.1,13.53,13.15,444.4188,7.269,0.08596697,0.1208626,0.232063
"2018-09-25 16:50:00",9806,"CKVY",13.53,63.86,63.44,64.11,62.75,16.38,17.89,14.36,0.332,17.25,19.26,13.84,7.666,7.561,305.5,14.17,11.62,430.1399,7.269,0.08596697,0.1208626,0.232063
"2018-09-25 16:55:00",9807,"CKVY",13.52,63.49,63.47,63.98,63.06,15.49,17.61,15.28,0.309,16.62,18.64,15.57,7.774,7.662,301.7,13.8,14.03,415.5369,7.268,0.08596697,0.1208626,0.232063
"2018-09-25 17:00:00",9808,"CKVY",13.53,63.12,62.96,63.61,62.57,15.21,16.04,14.49,0.3,14.88,16.07,13.66,7.349,7.758,307.3,16.13,13.81,400.5663,7.267,0.07815406,0.1113862,0.1863052
"2018-09-25 17:05:00",9809,"CKVY",13.53,63.12,63.05,63.43,62.63,14.49,16.21,14.43,0.286,14.88,16.47,13.85,7.14,7.146,315.6,10.61,13.59,385.8574,7.267,0.07815406,0.1113862,0.1863052
"2018-09-25 17:10:00",9810,"CKVY",13.53,63.12,63.26,63.49,62.87,14.94,15.38,14.39,0.295,14.49,15.52,13.69,5.79,6.579,317.1,17.58,8.99,371.149,7.266,0.07815406,0.1113862,0.1863052
"2018-09-25 17:15:00",9811,"CKVY",13.53,62.44,63.07,63.92,62.26,15.28,15.35,14.22,0.294,14.63,15.46,13.85,6.424,5.795,338.4,15.01,15.56,356.1718,7.265,0.0674818,0.09677724,0.1413697
"2018-09-25 17:20:00",9812,"CKVY",13.53,63,62.97,63.49,62.32,15.62,15.62,14.6,0.307,14.8,15.57,14.17,5.839,6.191,315.2,22.36,9.86,341.0687,7.266,0.0674818,0.09677724,0.1413697
"2018-09-25 17:25:00",9813,"CKVY",13.53,63.37,62.92,63.49,62.44,16.55,16.86,14.25,0.329,14.99,17.63,13.33,6.857,6.243,325.7,19.89,11.62,325.9153,7.264,0.0674818,0.09677724,0.1413697
"2018-09-25 17:30:00",9814,"CKVY",13.53,63.49,63.02,63.49,62.57,15.52,16.69,15.11,0.31,15.65,17.34,14.61,6.509,6.961,305.6,12.9,12.93,310.8633,7.265,0.06032151,0.08885857,0.09727521
"2018-09-25 17:35:00",9815,"CKVY",13.53,62.75,62.97,63.49,62.75,16.93,17.89,15.14,0.33,16.48,18.6,15.06,6.903,6.684,297.5,12.86,10.08,295.6782,7.264,0.06032151,0.08885857,0.09727521
"2018-09-25 17:40:00",9816,"CKVY",13.53,63.06,62.91,63.24,62.63,16.38,17.47,15.32,0.322,16.83,18.26,15.22,6.425,6.596,301.9,17.19,12.49,280.8273,7.264,0.06032151,0.08885857,0.09727521
"2018-09-25 17:45:00",9817,"CKVY",13.53,62.26,62.88,63.24,62.13,18.33,18.33,15.42,0.351,16.75,18.94,15.37,7.141,6.681,305.4,21.04,14.47,266.0187,7.263,0.05416534,0.08257019,0.05638102
"2018-09-25 17:50:00",9818,"CKVY",13.54,62.13,62.13,62.38,61.89,17.1,18.64,16.65,0.326,17.18,18.91,16.29,7.687,7.513,272.1,13.94,12.28,251.1059,7.262,0.05416534,0.08257019,0.05638102
"2018-09-25 17:55:00",9819,"CKVY",13.54,61.83,62.06,62.26,61.7,18.57,19.63,17.17,0.35,18.75,20.27,17.04,7.684,7.72,284.7,10.81,10.96,235.9382,7.262,0.05416534,0.08257019,0.05638102
"2018-09-25 18:00:00",9820,"CKVY",13.54,61.89,61.91,62.13,61.64,17.78,18.57,16.38,0.336,17.46,18.57,15.86,6.862,7.226,307.9,15.15,10.3,220.9727,7.261,0.04989732,0.07972961,0.02563611
"2018-09-25 18:05:00",9821,"CKVY",13.55,61.39,61.64,62.01,61.33,20.01,20.04,16.79,0.371,17.91,20.09,16.13,5.998,6.449,288.6,11.8,8.99,206.2561,7.26,0.04989732,0.07972961,0.02563611
"2018-09-25 18:10:00",9822,"CKVY",13.54,60.96,61.13,61.46,60.9,19.05,21.59,18.43,0.348,19.46,21.74,17.78,5.895,5.919,293.9,11.89,8.55,191.727,7.26,0.04989732,0.07972961,0.02563611
"2018-09-25 18:15:00",9823,"CKVY",13.56,60.65,60.76,60.96,60.53,19.26,19.94,18.02,0.348,17.96,19.41,17,6.133,6.079,305.7,12.02,11.84,177.1331,7.259,0.03733593,0.06183513,0.0104502
"2018-09-25 18:20:00",9824,"CKVY",13.56,59.79,60.11,60.65,59.67,20.52,20.76,19.26,0.36,19.29,19.84,18.39,6.452,6.245,299.3,12.46,9.43,162.8951,7.258,0.03733593,0.06183513,0.0104502
"2018-09-25 18:25:00",9825,"CKVY",13.58,59.42,59.66,59.85,59.36,20.56,20.63,19.19,0.356,18.54,19.22,17.59,6.773,6.721,297.6,11.69,10.74,149.0099,7.257,0.03733593,0.06183513,0.0104502
"2018-09-25 18:30:00",9826,"CKVY",13.48,58.43,58.94,59.48,58.43,22.44,22.44,20.28,0.375,19.11,20.22,18.52,6.45,6.6,295,10.51,9.21,135.3818,7.256,0.02097385,0.0275905,0.002633888
"2018-09-25 18:35:00",9827,"CKVY",13.16,57.82,58.07,58.43,57.76,22.55,22.96,22.24,0.368,20.04,20.44,19.73,6.277,6.359,290,10.81,8.77,121.867,7.254,0.02097385,0.0275905,0.002633888
"2018-09-25 18:40:00",9828,"CKVY",13.08,57.08,57.5,57.88,57.08,23.64,23.95,22.34,0.376,20.06,20.7,19.42,5.771,6.033,293.5,10.34,8.77,108.5478,7.253,0.02097385,0.0275905,0.002633888
"2018-09-25 18:45:00",9829,"CKVY",13.02,56.34,56.93,57.26,56.34,24.19,24.19,22,0.375,19.45,20.33,18.68,5.43,5.618,297.1,11.63,7.453,95.66236,7.251,0.01665876,0.0222714,1.436715E-07
"2018-09-25 18:50:00",9830,"CKVY",13,55.47,55.76,56.4,55.29,25.01,25.01,24.19,0.375,20.22,20.56,19.86,4.994,5.201,302.8,8.97,5.918,82.98183,7.25,0.01665876,0.0222714,1.436715E-07
"2018-09-25 18:55:00",9831,"CKVY",12.99,54.61,54.99,55.47,54.55,25.77,25.77,24.81,0.375,19.97,20.38,19.41,4.72,4.834,298.9,9.65,6.138,70.49476,7.249,0.01665876,0.0222714,1.436715E-07
"2018-09-25 19:00:00",9832,"CKVY",12.99,52.39,53.23,54.61,52.33,27.48,28.23,25.8,0.368,20.48,21.09,19.7,4.354,4.481,304.7,8.08,5.918,56.21788,7.247,0.01071909,0.0150167,2.5E-07
"2018-09-25 19:05:00",9833,"CKVY",12.97,51.29,51.97,52.45,51.29,28.24,28.24,27.07,0.363,19.49,20,19.02,4.093,4.256,305.6,8.03,5.261,37.65998,7.246,0.01071909,0.0150167,2.5E-07
"2018-09-25 19:10:00",9834,"CKVY",12.97,50.68,51.41,52.46,50.62,29.47,29.47,25.39,0.371,19.19,19.97,17.58,3.88,3.961,293.4,13.43,5.261,21.69069,7.243,0.01071909,0.0150167,2.5E-07
"2018-09-25 19:15:00",9835,"CKVY",12.96,49.95,50.13,50.68,49.89,29.68,30.16,28.89,0.364,19.51,20.19,18.97,3.798,3.88,300,5.492,5.042,10.87361,7.241,0.005829314,0.008785805,2.5E-07
"2018-09-25 19:20:00",9836,"CKVY",12.96,49.58,49.7,49.95,49.46,29,29.78,28.45,0.35,18.89,19.5,18.11,3.666,3.737,308,7.36,4.384,7.72081,7.24,0.005829314,0.008785805,2.5E-07
"2018-09-25 19:25:00",9837,"CKVY",12.95,49.09,49.45,49.71,49.09,29.07,29.07,27.76,0.345,18.08,18.72,17.31,3.315,3.503,310.7,8.23,3.726,5.336102,7.238,0.005829314,0.008785805,2.5E-07
"2018-09-25 19:30:00",9838,"CKVY",12.94,49.89,49.38,49.89,48.9,26.46,29.07,26.12,0.323,17.15,18.32,16.25,2.792,3.049,334.1,21.72,3.507,3.300546,7.237,0.003756932,0.006112517,2.5E-07
"2018-09-25 19:35:00",9839,"CKVY",12.94,50.32,49.97,50.39,49.58,25.91,26.98,25.91,0.322,16.86,17.2,16.52,3.003,2.848,3.087,6.185,5.699,1.808963,7.235,0.003756932,0.006112517,2.5E-07
"2018-09-25 19:40:00",9840,"CKVY",12.94,51.31,51.07,51.5,50.26,23.96,25.91,23.86,0.309,16.03,16.67,15.52,3.686,3.35,355.7,13.76,7.234,0.8931175,7.234,0.003756932,0.006112517,2.5E-07
"2018-09-25 19:45:00",9841,"CKVY",12.92,51.14,51,51.31,50.76,24.37,24.58,23.96,0.312,15.76,15.99,15.52,4.588,4.11,358.2,7.426,7.014,0.3623142,7.235,0.004097647,0.006664595,2.5E-07
"2018-09-25 19:50:00",9842,"CKVY",12.93,51.09,50.92,51.21,50.71,24.31,24.68,24.27,0.311,15.89,16.14,15.72,5.175,4.875,359,6.986,8.11,0.1169983,7.233,0.004097647,0.006664595,2.5E-07
"2018-09-25 19:55:00",9843,"CKVY",12.92,50.72,50.83,51.21,50.47,25.03,25.03,24.27,0.315,16.06,16.29,15.82,5.368,5.218,356.3,11.54,7.672,0.01650246,7.234,0.004097647,0.006664595,2.5E-07
"2018-09-25 20:00:00",9844,"CKVY",12.93,50.11,50.54,50.85,50.11,25.68,25.72,25.03,0.316,16.36,16.56,16.17,5.337,5.432,357,8.49,7.672,0,7.234,0.008306887,0.01174545,2.5E-07
"2018-09-25 20:05:00",9845,"CKVY",12.92,49.92,49.98,50.17,49.8,26.13,26.2,25.65,0.32,16.4,16.63,16.2,5.024,5.222,355.2,6.667,6.576,0,7.235,0.008306887,0.01174545,2.5E-07
"2018-09-25 20:10:00",9846,"CKVY",12.92,49.37,49.64,49.98,49.31,27.36,27.43,26.09,0.328,16.72,17.13,16.43,4.792,4.932,356.5,6.995,5.918,0,7.235,0.008306887,0.01174545,2.5E-07
"2018-09-25 20:15:00",9847,"CKVY",12.92,49.01,49.03,49.37,48.76,27.43,28.01,27.36,0.324,17.1,17.31,16.8,4.726,4.699,354,8.92,7.014,0,7.234,0.007340823,0.01048032,2.5E-07
"2018-09-25 20:20:00",9848,"CKVY",12.92,48.15,48.74,49.13,48.08,28.77,28.81,27.3,0.329,16.89,17.29,16.63,4.625,4.663,357.3,10.32,5.699,0,7.235,0.007340823,0.01048032,2.5E-07
"2018-09-25 20:25:00",9849,"CKVY",12.92,47.28,47.54,48.15,47.22,29.77,29.77,28.81,0.33,17.07,17.33,16.81,4.295,4.501,358.3,7.398,5.042,0,7.234,0.007340823,0.01048032,2.5E-07
"2018-09-25 20:30:00",9850,"CKVY",12.91,46.68,46.87,47.35,46.61,30.39,30.59,29.77,0.329,17.29,17.46,17.11,3.555,3.92,341.8,9.16,3.946,0,7.233,0.005528549,0.008175368,2.5E-07
"2018-09-25 20:35:00",9851,"CKVY",12.91,47.48,47.11,47.54,46.61,29.91,30.46,29.53,0.334,17.37,17.66,17.1,3.14,3.312,356.3,7.382,4.822,0,7.233,0.005528549,0.008175368,2.5E-07
"2018-09-25 20:40:00",9852,"CKVY",12.9,47.11,47.08,47.48,46.87,30.05,30.46,29.94,0.331,17.4,17.61,17.18,3.166,3.071,8.4,7.157,4.822,0,7.232,0.005528549,0.008175368,2.5E-07
"2018-09-25 20:45:00",9853,"CKVY",12.9,47.67,47.49,47.73,47.05,29.05,30.08,28.98,0.327,17.07,17.39,16.86,3.627,3.421,9.29,5.878,5.918,0,7.231,0.002866198,0.004852341,2.5E-07
"2018-09-25 20:50:00",9854,"CKVY",12.9,47.85,47.59,47.92,47.24,28.81,29.46,28.81,0.326,17.06,17.26,16.86,3.835,3.78,17.11,5.924,5.042,0,7.231,0.002866198,0.004852341,2.5E-07
"2018-09-25 20:55:00",9855,"CKVY",12.9,49.03,48.34,49.03,47.73,27.23,28.91,27.17,0.322,16.81,17.12,16.57,3.849,3.901,16.29,5.825,4.603,0,7.231,0.002866198,0.004852341,2.5E-07
"2018-09-25 21:00:00",9856,"CKVY",12.89,49.71,49.46,49.77,49.03,26.38,27.2,26.38,0.32,16.57,16.81,16.35,3.604,3.685,3.707,7.882,4.165,0,7.231,0.004473013,0.006965931,2.5E-07
"2018-09-25 21:05:00",9857,"CKVY",12.89,48.29,49.45,49.95,48.23,28.54,28.57,26.27,0.328,16.78,17.22,16.47,3.328,3.486,3.754,7.589,4.165,0,7.232,0.004473013,0.006965931,2.5E-07
"2018-09-25 21:10:00",9858,"CKVY",12.89,49.22,48.31,49.22,47.92,27.37,28.99,27.37,0.326,17.15,17.4,16.89,3.236,3.232,351.2,11.01,5.48,0,7.233,0.004473013,0.006965931,2.5E-07
"2018-09-25 21:15:00",9859,"CKVY",12.89,48.12,48.62,49.29,48.05,29.09,29.47,27.17,0.333,17.27,17.87,16.77,3.392,3.385,359.9,8.47,5.042,0,7.233,0.003444955,0.005692005,2.5E-07
"2018-09-25 21:20:00",9860,"CKVY",12.89,47.82,48.03,48.25,47.69,28.92,29.71,28.54,0.327,17.31,17.72,16.8,3.824,3.491,7.849,13.39,6.357,0,7.234,0.003444955,0.005692005,2.5E-07
"2018-09-25 21:25:00",9861,"CKVY",12.89,46.71,47.13,47.82,46.65,29.64,29.71,28.89,0.322,16.75,17.07,16.54,4.053,4.036,2.964,6.027,5.918,0,7.233,0.003444955,0.005692005,2.5E-07
"2018-09-25 21:30:00",9862,"CKVY",12.89,46.34,46.72,47.08,46.15,30.88,31.05,29.44,0.33,17.14,17.49,16.52,4.012,3.997,347.4,11.12,4.822,0,7.234,0.004286138,0.006642866,2.5E-07
"2018-09-25 21:35:00",9863,"CKVY",12.89,45.23,45.9,46.4,45.23,32.29,32.29,30.91,0.331,17.29,17.53,16.87,3.666,3.894,351.1,6.346,4.603,0,7.233,0.004286138,0.006642866,2.5E-07
"2018-09-25 21:40:00",9864,"CKVY",12.87,43.75,44.67,45.35,43.75,34.41,34.45,32.25,0.334,17.46,17.69,17.18,3.491,3.512,348,9.1,5.042,0,7.232,0.004286138,0.006642866,2.5E-07
"2018-09-25 21:45:00",9865,"CKVY",12.88,42.7,43.21,43.75,42.7,34.93,35.2,33.93,0.325,17.05,17.52,16.69,3.643,3.528,2.612,6.157,5.042,0,7.233,0.003230025,0.005153368,2.5E-07
"2018-09-25 21:50:00",9866,"CKVY",12.88,43.75,43.74,44.18,42.7,33.08,35,32.87,0.321,16.83,17.22,16.54,4.223,3.97,8.05,3.837,5.918,0,7.232,0.003230025,0.005153368,2.5E-07
"2018-09-25 21:55:00",9867,"CKVY",12.88,42.89,43.43,43.81,42.76,34.18,34.21,33.01,0.32,16.59,16.78,16.39,4.582,4.431,7.141,7.451,5.699,0,7.231,0.003230025,0.005153368,2.5E-07
"2018-09-25 22:00:00",9868,"CKVY",12.87,42.88,43.14,43.5,42.64,34.18,34.31,33.35,0.32,16.54,16.74,16.36,4.954,4.781,9.25,6.792,6.576,0,7.231,0.004469651,0.0065791,2.5E-07
"2018-09-25 22:05:00",9869,"CKVY",12.87,44.43,43.21,44.49,42.7,32.25,34.28,32.22,0.321,16.51,16.7,16.33,4.671,4.819,5.128,9.5,5.48,0,7.232,0.004469651,0.0065791,2.5E-07
"2018-09-25 22:10:00",9870,"CKVY",12.86,44.25,44.11,44.37,43.75,32.46,32.84,32.19,0.321,16.47,16.67,16.3,4.281,4.442,8.12,6.648,5.042,0,7.231,0.004469651,0.0065791,2.5E-07
"2018-09-25 22:15:00",9871,"CKVY",12.87,43.08,43.85,44.37,43.02,34.04,34.04,32.12,0.322,16.47,16.71,16.28,3.822,4.058,2.902,5.709,5.042,0,7.231,0.004664948,0.006836474,2.5E-07
"2018-09-25 22:20:00",9872,"CKVY",12.86,43.27,42.92,43.39,42.52,34.59,34.73,34.04,0.329,16.82,17.27,16.54,3.572,3.683,0.183,10.17,5.261,0,7.231,0.004664948,0.006836474,2.5E-07
"2018-09-25 22:25:00",9873,"CKVY",12.86,42.03,42.62,43.27,42.03,35.72,35.72,34.56,0.324,16.94,17.3,16.75,3.931,3.729,5.765,3.74,5.918,0,7.232,0.004664948,0.006836474,2.5E-07
"2018-09-25 22:30:00",9874,"CKVY",12.86,42.03,42.14,42.53,41.85,36,36.1,35.55,0.327,17.02,17.25,16.78,4.279,4.11,3.914,4.778,5.918,0,7.231,0.003206921,0.005001724,2.5E-07
"2018-09-25 22:35:00",9875,"CKVY",12.85,41.17,41.64,42.1,41.17,37.07,37.07,36,0.325,17.02,17.23,16.79,4.575,4.438,1.688,6.744,5.918,0,7.231,0.003206921,0.005001724,2.5E-07
"2018-09-25 22:40:00",9876,"CKVY",12.86,41.61,41.3,41.61,41.05,36.86,37.48,36.79,0.329,17.03,17.23,16.81,4.391,4.538,358.3,8.58,5.918,0,7.231,0.003206921,0.005001724,2.5E-07
"2018-09-25 22:45:00",9877,"CKVY",12.86,41.61,41.68,41.92,41.49,36.86,37.27,36.66,0.329,17.27,17.5,17.06,4.34,4.394,5.719,4.736,6.138,0,7.231,0.003969806,0.005831664,2.5E-07
"2018-09-25 22:50:00",9878,"CKVY",12.85,40.81,40.97,41.67,40.56,38.13,38.3,36.83,0.33,17.23,17.38,17.04,4.391,4.381,12.14,4.647,5.48,0,7.231,0.003969806,0.005831664,2.5E-07
"2018-09-25 22:55:00",9879,"CKVY",12.85,40.19,40.52,40.93,40.13,38.99,38.99,38.1,0.329,17.25,17.4,17.02,3.995,4.177,354.6,10.3,4.165,0,7.231,0.003969806,0.005831664,2.5E-07
"2018-09-25 23:00:00",9880,"CKVY",12.85,38.83,39.47,40.25,38.71,43.62,43.62,38.96,0.35,17.55,18.59,17.1,2.74,3.374,320.8,11.22,1.973,0,7.231,0.002852323,0.004419049,2.5E-07
"2018-09-25 23:05:00",9881,"CKVY",12.85,37.1,37.4,38.83,36.49,46.13,47.78,43.62,0.345,18.39,18.94,17.85,1.488,2.06,307.1,34.6,1.534,0,7.23,0.002852323,0.004419049,2.5E-07
"2018-09-25 23:10:00",9882,"CKVY",12.85,35.74,36.87,37.16,35.74,51.21,51.21,45.72,0.363,18.53,19.74,17.99,0.819,1.129,15.13,45.41,1.973,0,7.229,0.002852323,0.004419049,2.5E-07
"2018-09-25 23:15:00",9883,"CKVY",12.85,32.35,33.5,35.74,32.28,61.64,61.64,51.21,0.382,20.57,20.93,19.46,1.401,1.121,130.9,9.81,3.507,0,7.228,-0.002955335,-0.003639294,2.5E-07
"2018-09-25 23:20:00",9884,"CKVY",12.83,33.15,32.31,33.21,31.91,56.56,62.09,56.56,0.362,20.2,20.65,19.27,1.673,1.563,88.2,24.54,2.192,0,7.226,-0.002955335,-0.003639294,2.5E-07
"2018-09-25 23:25:00",9885,"CKVY",12.83,35.44,34.42,35.5,33.15,49.7,56.5,49.7,0.348,18.82,19.48,18.5,1.927,1.83,58.15,4.834,2.192,0,7.224,-0.002955335,-0.003639294,2.5E-07
"2018-09-25 23:30:00",9886,"CKVY",12.83,35.44,35.39,35.68,35,51.14,52.1,49.43,0.358,18.93,19.47,18.41,1.579,1.663,65.41,12.77,2.63,0,7.224,-0.002472079,-0.002920225,2.5E-07
"2018-09-25 23:35:00",9887,"CKVY",12.83,35.87,36.1,36.49,35.31,52.96,52.96,48.7,0.378,19.33,20.43,18.73,1.382,1.543,46.96,4.068,1.973,0,7.224,-0.002472079,-0.002920225,2.5E-07
"2018-09-25 23:40:00",9888,"CKVY",12.83,36.25,35.85,36.37,35.5,48.78,53.06,48.78,0.353,19.55,20.38,18.82,0.883,1.094,27.64,43.5,1.315,0,7.224,-0.002472079,-0.002920225,2.5E-07
"2018-09-25 23:45:00",9889,"CKVY",12.82,33.28,34.5,36.31,33.04,55.71,58.49,48.81,0.358,19.45,20.82,18.69,0.977,0.955,268.5,25.38,2.411,0,7.223,-0.00357761,-0.004646269,2.5E-07
"2018-09-25 23:50:00",9890,"CKVY",12.83,31.37,32.47,33.47,31.31,65.12,65.12,55.65,0.388,20.01,21.02,19.22,1.391,1.114,234.6,6.238,2.63,0,7.224,-0.00357761,-0.004646269,2.5E-07
"2018-09-25 23:55:00",9891,"CKVY",12.82,31.5,31.48,31.69,31.25,61.56,67.29,61.52,0.369,20.91,21.89,19.82,1.955,1.738,222.9,5.482,2.85,0,7.223,-0.00357761,-0.004646269,2.5E-07
"2018-09-26 00:00:00",9892,"CKVY",12.82,32.18,31.99,32.31,31.56,60.02,61.56,59.88,0.369,19.82,20.06,19.58,1.717,1.859,239.9,5.97,1.534,0,7.223,-0.002872347,-0.003564729,2.5E-07
"2018-09-26 00:05:00",9893,"CKVY",12.8,32.43,32.26,32.56,31.94,60.15,60.43,59.85,0.374,20.02,20.3,19.75,1.435,1.567,245.1,11.82,1.754,0,7.222,-0.002872347,-0.003564729,2.5E-07
"2018-09-26 00:10:00",9894,"CKVY",12.82,32.8,32.68,32.93,32.43,59.16,61.25,59.16,0.373,20.52,20.94,20.03,1.511,1.399,291.5,11.12,2.85,0,7.222,-0.002872347,-0.003564729,2.5E-07
"2018-09-26 00:15:00",9895,"CKVY",12.81,32.19,32.55,32.93,32.12,60.84,61.42,59.06,0.374,20.34,20.64,20.08,2.076,1.777,295.5,7.414,3.946,0,7.223,-0.002840284,-0.00350774,2.5E-07
"2018-09-26 00:20:00",9896,"CKVY",12.81,33.06,32.65,33.06,32.19,56.18,60.91,56.18,0.358,19.81,20.3,19.06,2.552,2.354,313.8,7.716,3.288,0,7.223,-0.002840284,-0.00350774,2.5E-07
"2018-09-26 00:25:00",9897,"CKVY",12.8,32.69,33.06,33.37,32.69,54.12,56.24,53.71,0.34,18.63,19.13,17.84,2.515,2.594,328.1,12.84,2.63,0,7.224,-0.002840284,-0.00350774,2.5E-07
"2018-09-26 00:30:00",9898,"CKVY",12.8,30.47,31.88,32.75,30.47,69.33,69.33,54.09,0.398,20.07,21.7,17.89,2.169,2.313,81.5,45.92,2.63,0,7.224,-0.001341814,-0.001292394,2.5E-07
"2018-09-26 00:35:00",9899,"CKVY",12.8,29.85,30.08,30.47,29.79,70.26,72.46,68.82,0.393,21.66,22.2,21.08,2.087,2.093,127.1,2.842,3.507,0,7.224,-0.001341814,-0.001292394,2.5E-07
"2018-09-26 00:40:00",9900,"CKVY",12.8,29.05,29.54,29.91,28.98,73.76,74.59,70.33,0.4,22.05,22.64,21.34,1.942,2.035,124.3,2.269,2.411,0,7.224,-0.001341814,-0.001292394,2.5E-07
"2018-09-26 00:45:00",9901,"CKVY",12.8,28.55,28.76,29.11,28.24,74.38,75.14,72.08,0.395,21.51,22.04,20.48,2.087,1.931,195.2,37.26,4.384,0,7.223,-0.002543547,-0.003067846,2.5E-07
"2018-09-26 00:50:00",9902,"CKVY",12.79,28.49,29.27,30.16,28.43,66.55,74.31,64.15,0.352,19.68,21.4,18.72,2.656,2.408,214.8,3.453,5.261,0,7.223,-0.002543547,-0.003067846,2.5E-07
"2018-09-26 00:55:00",9903,"CKVY",12.79,27.63,28.08,28.49,27.57,67.04,67.21,64.01,0.343,18.13,18.97,17.38,2.662,2.686,244.6,28.95,3.507,0,7.223,-0.002543547,-0.003067846,2.5E-07
"2018-09-26 01:00:00",9904,"CKVY",12.78,29.36,28.64,29.36,27.63,61.41,67.14,61.41,0.337,17.81,18.26,17.46,2.598,2.808,182.2,38.37,4.822,0,7.224,-0.00138022,-0.001403278,2.5E-07
"2018-09-26 01:05:00",9905,"CKVY",12.78,28.69,29.19,29.49,28.62,64.16,64.16,60.83,0.342,17.66,18.17,17.39,1.58,1.968,150.5,15.06,3.288,0,7.223,-0.00138022,-0.001403278,2.5E-07
"2018-09-26 01:10:00",9906,"CKVY",12.78,26.77,27.23,28.69,26.52,72.09,72.64,64.23,0.356,18.39,19.19,17.94,2.385,1.875,148.5,16,5.261,0,7.225,-0.00138022,-0.001403278,2.5E-07
"2018-09-26 01:15:00",9907,"CKVY",12.78,27.14,27.09,27.33,26.77,69.79,72.02,67.46,0.35,18.35,19.09,17.81,2.926,2.667,127.6,9.96,5.042,0,7.224,-0.001948374,-0.002217736,2.5E-07
"2018-09-26 01:20:00",9908,"CKVY",12.78,27.39,27.56,27.94,27.14,68.32,70.55,67.73,0.346,18.73,19.29,18.27,3.632,3.364,112.4,2.994,3.946,0,7.225,-0.001948374,-0.002217736,2.5E-07
"2018-09-26 01:25:00",9909,"CKVY",12.77,26.65,26.98,27.45,26.65,70.24,70.34,68.35,0.345,18.34,18.54,18.15,3.273,3.483,115.7,4.838,3.507,0,7.225,-0.001948374,-0.002217736,2.5E-07
"2018-09-26 01:30:00",9910,"CKVY",12.77,26.21,26.52,26.77,26.21,70.72,71.03,69.69,0.341,18.2,18.4,17.97,2.971,3.093,129.1,7.203,3.288,0,7.225,-0.0009435157,-0.0008412325,2.5E-07
"2018-09-26 01:35:00",9911,"CKVY",12.76,25.53,25.87,26.21,25.53,70.2,71.1,69.83,0.329,17.6,17.97,17.15,2.87,2.885,152.5,6.769,3.726,0,7.225,-0.0009435157,-0.0008412325,2.5E-07
"2018-09-26 01:40:00",9912,"CKVY",12.76,25.53,25.24,25.53,25.04,69.69,71.3,69.69,0.327,17.09,17.24,16.98,3.03,2.954,167.7,3.856,3.946,0,7.225,-0.0009435157,-0.0008412325,2.5E-07
"2018-09-26 01:45:00",9913,"CKVY",12.76,25.79,25.6,25.91,25.42,69.59,69.73,68.63,0.33,16.86,17.37,16.66,3.234,3.095,155,9.03,4.165,0,7.225,-0.001217974,-0.00122011,2.5E-07
"2018-09-26 01:50:00",9914,"CKVY",12.75,25.42,25.65,26.04,25.3,69.94,69.98,69.25,0.326,17.07,17.44,16.74,3.582,3.443,133,5.728,4.822,0,7.225,-0.001217974,-0.00122011,2.5E-07
"2018-09-26 01:55:00",9915,"CKVY",12.76,25.73,25.56,25.79,25.23,68.09,70.22,67.78,0.322,16.72,17.08,16.44,3.911,3.742,128.7,6.251,5.042,0,7.226,-0.001217974,-0.00122011,2.5E-07
"2018-09-26 02:00:00",9916,"CKVY",12.76,25.24,25.49,25.73,25.24,68.12,69.46,68.02,0.315,16.64,16.96,16.2,4.226,4.046,139.5,12.17,5.042,0,7.225,-0.0005349839,-0.0003302111,2.5E-07
"2018-09-26 02:05:00",9917,"CKVY",12.75,24.68,24.81,25.3,24.56,69.94,70.08,68.09,0.316,16.14,16.39,15.84,4.234,4.258,154.4,2.409,4.822,0,7.226,-0.0005349839,-0.0003302111,2.5E-07
"2018-09-26 02:10:00",9918,"CKVY",12.74,24.56,24.72,24.86,24.49,70.87,70.87,69.91,0.319,16.46,16.63,16.21,3.802,4.043,153.9,1.451,3.726,0,7.227,-0.0005349839,-0.0003302111,2.5E-07
"2018-09-26 02:15:00",9919,"CKVY",12.74,23.94,24.36,24.62,23.88,72.35,72.38,70.9,0.317,16.59,16.82,16.28,3.326,3.569,157.1,6.399,4.384,0,7.227,-0.0004817492,-0.000279334,2.5E-07
"2018-09-26 02:20:00",9920,"CKVY",12.74,24.62,24.29,24.81,23.69,70.64,72.9,70.6,0.319,16.46,16.72,15.97,2.931,3.118,182.8,4.44,3.726,0,7.227,-0.0004817492,-0.000279334,2.5E-07
"2018-09-26 02:25:00",9921,"CKVY",12.74,24.19,24.49,24.81,24.13,71.94,72.08,70.64,0.319,16.59,16.81,16.36,2.476,2.766,179.4,4.805,3.288,0,7.227,-0.0004817492,-0.000279334,2.5E-07
"2018-09-26 02:30:00",9922,"CKVY",12.74,23.33,23.61,24.26,23.27,75.18,75.18,71.91,0.321,16.41,16.7,16.13,1.661,2.047,127.1,48.47,1.754,0,7.228,-0.001573728,-0.001721921,2.5E-07
"2018-09-26 02:35:00",9923,"CKVY",12.74,22.96,23.27,23.52,22.96,76,76,73.97,0.32,16.48,16.87,16.15,0.971,1.266,253.5,41.19,2.192,0,7.227,-0.001573728,-0.001721921,2.5E-07
"2018-09-26 02:40:00",9924,"CKVY",12.73,22.65,22.85,23.08,22.59,78.65,79.82,76,0.327,17.05,17.59,16.41,0.764,0.809,249.7,13.22,2.192,0,7.227,-0.001573728,-0.001721921,2.5E-07
"2018-09-26 02:45:00",9925,"CKVY",12.73,22.84,22.81,22.96,22.59,76.69,78.62,76.49,0.321,16.81,17.07,16.46,0.902,0.927,176.7,11.34,2.192,0,7.227,-0.003487904,-0.004752226,2.5E-07
"2018-09-26 02:50:00",9926,"CKVY",12.72,22.28,22.81,23.21,22.22,76.63,77.14,75.7,0.313,16.51,16.84,16,1.075,1.028,213.6,32.76,2.411,0,7.228,-0.003487904,-0.004752226,2.5E-07
"2018-09-26 02:55:00",9927,"CKVY",12.72,23.09,22.53,23.09,22.16,75.52,77.76,75.52,0.32,16.42,16.88,16,1.141,1.122,173.2,34.26,2.411,0,7.227,-0.003487904,-0.004752226,2.5E-07
"2018-09-26 03:00:00",9928,"CKVY",12.72,22.84,22.95,23.15,22.65,74.36,75.56,73.53,0.311,15.97,16.48,15.65,0.879,0.966,170.6,13.98,0.658,0,7.228,-0.003395769,-0.004598445,2.5E-07
"2018-09-26 03:05:00",9929,"CKVY",12.71,22.72,22.67,22.84,22.47,75.87,76.08,74.36,0.316,16.04,16.33,15.76,0.557,0.707,76.62,53.23,1.096,0,7.228,-0.003395769,-0.004598445,2.5E-07
"2018-09-26 03:10:00",9930,"CKVY",12.7,22.72,22.74,22.84,22.59,75.32,76.15,75.32,0.314,16.24,16.45,16.02,0.146,0.316,50.43,0.069,0.658,0,7.228,-0.003395769,-0.004598445,2.5E-07
"2018-09-26 03:15:00",9931,"CKVY",12.7,23.09,22.87,23.09,22.72,75.46,75.53,74.98,0.319,16.2,16.49,16.06,0.326,0.203,121.3,25.96,1.315,0,7.228,-0.004389453,-0.006513308,2.5E-07
"2018-09-26 03:20:00",9932,"CKVY",12.7,22.54,23.01,23.22,22.47,77.42,78.08,75.43,0.32,16.8,17.36,16.37,0.676,0.478,121.1,15.41,2.192,0,7.228,-0.004389453,-0.006513308,2.5E-07
"2018-09-26 03:25:00",9933,"CKVY",12.7,22.54,22.41,22.6,22.23,77.8,79.66,77.46,0.322,16.8,17.01,16.45,1.227,0.94,102.7,4.593,2.85,0,7.23,-0.004389453,-0.006513308,2.5E-07
"2018-09-26 03:30:00",9934,"CKVY",12.69,20.87,21.75,22.54,20.8,78.08,78.08,76.43,0.301,15.74,16.66,14.97,2.124,1.701,117.9,18.59,4.165,0,7.23,-0.003398967,-0.004609464,2.5E-07
"2018-09-26 03:35:00",9935,"CKVY",12.68,20.37,20.4,20.87,20.12,81,81,78.04,0.305,14.99,15.48,14.71,2.515,2.344,147.7,6.574,3.507,0,7.231,-0.003398967,-0.004609464,2.5E-07
"2018-09-26 03:40:00",9936,"CKVY",12.68,20,20.12,20.62,19.69,83.4,83.4,80.2,0.31,15.27,15.85,14.82,2.842,2.716,144,7.242,3.507,0,7.23,-0.003398967,-0.004609464,2.5E-07
"2018-09-26 03:45:00",9937,"CKVY",12.68,21.8,20.85,21.86,20,80.4,83.7,80.4,0.322,16.37,16.92,15.78,2.293,2.61,130,20.87,2.63,0,7.231,-0.00190202,-0.002211752,2.5E-07
"2018-09-26 03:50:00",9938,"CKVY",12.67,22.67,22,22.79,21.61,75.58,80.4,75.58,0.314,16.35,16.76,16,1.782,1.955,201.1,36.51,3.507,0,7.23,-0.00190202,-0.002211752,2.5E-07
"2018-09-26 03:55:00",9939,"CKVY",12.67,19.82,21.29,22.67,19.82,80.8,80.8,75.13,0.298,15.54,16.1,14.85,1.757,1.674,240.1,7.258,4.384,0,7.231,-0.00190202,-0.002211752,2.5E-07
"2018-09-26 04:00:00",9940,"CKVY",12.66,20.2,19.47,20.2,19.02,82.9,83.5,80.8,0.31,14.94,15.95,14.43,2.448,2.106,215.8,17.09,4.822,0,7.231,-0.002379437,-0.002928678,2.5E-07
"2018-09-26 04:05:00",9941,"CKVY",12.66,21.25,20.79,21.31,20.2,79.67,82.9,79.53,0.312,15.84,16.22,15.31,2.803,2.709,177.9,10.5,3.507,0,7.232,-0.002379437,-0.002928678,2.5E-07
"2018-09-26 04:10:00",9942,"CKVY",12.66,21.74,21.38,21.74,21.06,77.61,79.74,77.47,0.31,15.79,16.02,15.56,2.956,2.95,181.4,6.252,4.165,0,7.233,-0.002379437,-0.002928678,2.5E-07
"2018-09-26 04:15:00",9943,"CKVY",12.65,23.29,22.68,23.35,21.68,71.97,77.68,71.9,0.307,15.86,16.12,15.57,3.059,2.945,185.3,5.791,5.261,0,7.234,-0.001595575,-0.001771944,2.5E-07
"2018-09-26 04:20:00",9944,"CKVY",12.64,22.67,23.09,23.41,22.67,73.45,73.97,71.87,0.305,15.64,15.88,15.44,3.415,3.276,163.2,11.65,4.603,0,7.236,-0.001595575,-0.001771944,2.5E-07
"2018-09-26 04:25:00",9945,"CKVY",12.63,21.06,21.87,22.67,21,77.23,77.27,73.42,0.3,15.34,15.67,14.96,3.244,3.302,154.4,10.14,3.288,0,7.236,-0.001595575,-0.001771944,2.5E-07
"2018-09-26 04:30:00",9946,"CKVY",12.63,19.39,20.04,21,19.33,81.5,81.5,77.23,0.295,14.63,15.03,14.46,2.586,2.971,141,11.67,3.069,0,7.237,-0.001248968,-0.001302049,2.5E-07
"2018-09-26 04:35:00",9947,"CKVY",12.63,19.45,19.07,19.45,18.77,83.6,83.7,81.6,0.303,14.59,15.32,14.23,2.175,2.273,169.4,21.37,4.165,0,7.237,-0.001248968,-0.001302049,2.5E-07
"2018-09-26 04:40:00",9948,"CKVY",12.62,22.36,21.02,22.36,19.45,76.75,83.7,76.75,0.315,15.95,16.31,15.32,2.412,2.309,187.4,9.33,5.261,0,7.237,-0.001248968,-0.001302049,2.5E-07
"2018-09-26 04:45:00",9949,"CKVY",12.62,22.18,22.53,22.73,22.05,73.83,76.82,73.69,0.301,15.77,16.26,14.97,2.526,2.521,205.7,22.79,5.261,0,7.238,-0.001973324,-0.002317272,2.5E-07
"2018-09-26 04:50:00",9950,"CKVY",12.61,20.57,21.44,22.11,20.51,78.5,78.5,73.79,0.299,15.01,15.28,14.76,2.701,2.635,215.8,7.84,3.946,0,7.239,-0.001973324,-0.002317272,2.5E-07
"2018-09-26 04:55:00",9951,"CKVY",12.61,20.63,20.21,20.63,19.83,79.71,79.81,78.33,0.304,14.76,15.37,14.18,2.374,2.542,205.4,19.76,4.603,0,7.239,-0.001973324,-0.002317272,2.5E-07
"2018-09-26 05:00:00",9952,"CKVY",12.59,20.51,20.78,21,20.39,78.27,79.67,77.75,0.297,15.12,15.46,14.67,2.048,2.191,162.2,22.41,3.946,0,7.239,-0.001840493,-0.002128619,2.5E-07
"2018-09-26 05:05:00",9953,"CKVY",12.6,20.51,20.37,20.57,20.2,78.61,78.96,78.27,0.298,14.81,14.94,14.66,1.727,1.998,181.2,5.685,2.63,0,7.239,-0.001840493,-0.002128619,2.5E-07
"2018-09-26 05:10:00",9954,"CKVY",12.58,21.13,20.76,21.19,20.39,79.3,79.85,78.65,0.309,15.33,15.9,14.81,1.427,1.546,197.2,3.836,2.85,0,7.239,-0.001840493,-0.002128619,2.5E-07
"2018-09-26 05:15:00",9955,"CKVY",12.57,21.07,21.09,21.26,20.95,78.2,79.34,78.2,0.304,15.59,15.8,15.32,1.093,1.23,195.6,4.436,1.315,0,7.24,-0.00264882,-0.003364751,2.5E-07
"2018-09-26 05:20:00",9956,"CKVY",12.58,20.33,20.33,21.07,20.08,79.13,79.17,76.14,0.298,14.55,15.31,13.97,0.787,0.925,315.2,40.65,1.754,0,7.239,-0.00264882,-0.003364751,2.5E-07
"2018-09-26 05:25:00",9957,"CKVY",12.57,20.33,20.37,20.52,20.21,79.41,79.82,79.13,0.299,15.03,15.26,14.83,0.523,0.626,228.5,69.26,2.411,0,7.239,-0.00264882,-0.003364751,2.5E-07
"2018-09-26 05:30:00",9958,"CKVY",12.57,20.27,20.38,20.64,20.14,79.48,80,78.38,0.298,14.96,15.42,14.56,1.318,0.867,153.4,4.541,3.288,0,7.239,-0.003534933,-0.004935934,2.5E-07
"2018-09-26 05:35:00",9959,"CKVY",12.57,19.46,20.14,20.64,19.4,81.2,81.2,78.24,0.295,14.71,15.14,14.18,1.809,1.586,127.9,16.46,3.288,0,7.239,-0.003534933,-0.004935934,2.5E-07
"2018-09-26 05:40:00",9960,"CKVY",12.56,19.34,19.11,19.46,18.84,85.6,85.6,81.3,0.309,15.04,15.73,14.58,2.166,2.025,122.1,5.047,2.411,0,7.239,-0.003534933,-0.004935934,2.5E-07
"2018-09-26 05:45:00",9961,"CKVY",12.56,19.15,19.49,19.9,19.09,79.48,85.7,79.48,0.285,15.03,15.86,13.81,2.258,2.231,144.1,12.7,4.165,0,7.24,-0.002340859,-0.002882418,2.5E-07
"2018-09-26 05:50:00",9962,"CKVY",12.56,18.84,18.87,19.15,18.66,80.8,81.2,79.31,0.285,13.78,14.13,13.51,2.19,2.154,172.5,7.073,2.63,0,7.24,-0.002340859,-0.002882418,2.5E-07
"2018-09-26 05:55:00",9963,"CKVY",12.55,19.65,19.34,19.65,18.78,78.72,80.8,78.65,0.288,14.1,14.37,13.72,2.339,2.258,219.4,22.81,4.165,0,7.24,-0.002340859,-0.002882418,2.5E-07
"2018-09-26 06:00:00",9964,"CKVY",12.55,18.1,19.28,19.9,18.1,80.3,80.3,78.17,0.275,13.83,14.51,12.99,2.594,2.449,218.9,11.68,4.603,0,7.24,-0.001957083,-0.002315274,2.5E-07
"2018-09-26 06:05:00",9965,"CKVY",12.55,16.87,17.25,18.16,16.8,83.8,83.9,80.3,0.272,12.73,13.13,12.5,3.25,2.941,233.1,6.355,4.603,0,7.24,-0.001957083,-0.002315274,2.5E-07
"2018-09-26 06:10:00",9966,"CKVY",12.54,17.05,16.9,17.11,16.56,84.1,84.6,83.7,0.275,12.96,13.21,12.59,3.749,3.518,235.6,5.36,4.384,0,7.24,-0.001957083,-0.002315274,2.5E-07
"2018-09-26 06:15:00",9967,"CKVY",12.53,17.67,17.45,17.73,17.05,82,84.1,82,0.276,13.28,13.54,13,3.225,3.56,224,4.601,3.726,0,7.24,-0.001390298,-0.001525135,0.002585766
"2018-09-26 06:20:00",9968,"CKVY",12.54,18.29,17.85,18.29,17.43,83.6,84.4,81.7,0.288,13.55,14.33,12.8,2.253,2.695,178.2,24.55,2.411,0,7.241,-0.001390298,-0.001525135,0.002585766
"2018-09-26 06:25:00",9969,"CKVY",12.54,18.17,18.16,18.42,17.92,82.8,83.9,82.8,0.284,13.96,14.33,13.6,1.181,1.7,89.7,42.22,2.192,0,7.24,-0.001390298,-0.001525135,0.002585766
"2018-09-26 06:30:00",9970,"CKVY",12.53,19.16,18.64,19.16,18.05,82.8,83.1,81.6,0.297,14.23,14.85,13.36,0.68,0.921,33.91,5.949,2.192,0,7.242,-0.002421257,-0.003032043,0.01035266
"2018-09-26 06:35:00",9971,"CKVY",12.53,17.25,18.66,19.16,17.25,80,83.1,79.83,0.264,14.01,14.89,12.14,0.734,0.68,124.4,54.69,2.192,0,7.242,-0.002421257,-0.003032043,0.01035266
"2018-09-26 06:40:00",9972,"CKVY",12.53,16.57,16.31,17.37,15.82,87.8,87.8,80,0.281,12.26,13.58,11.34,1.238,1.046,150.8,2.19,2.85,0,7.242,-0.002421257,-0.003032043,0.01035266
"2018-09-26 06:45:00",9973,"CKVY",12.52,18.11,17.39,18.11,16.57,87.6,88.7,87.6,0.3,14.51,15.06,13.59,1.288,1.251,165.3,4.116,1.754,0,7.242,0.0005564663,0.0009155127,0.02546539
"2018-09-26 06:50:00",9974,"CKVY",12.52,18.92,18.57,19.05,17.99,83.8,87.6,83.8,0.297,14.94,15.15,14.81,1.016,1.194,167.3,0.052,1.096,0,7.242,0.0005564663,0.0009155127,0.02546539
"2018-09-26 06:55:00",9975,"CKVY",12.52,18,18.77,19.17,18,82,83.8,81.2,0.28,14.24,14.96,13.41,1.101,0.914,178.2,18.7,4.384,0.009559694,7.242,0.0005564663,0.0009155127,0.02546539
"2018-09-26 07:00:00",9976,"CKVY",12.51,17.44,17.69,18.06,17.38,84.5,84.9,82,0.281,13.71,13.99,13.38,2.116,1.58,152.1,3.048,4.603,0.1022816,7.243,0.000713092,0.001180043,0.05613642
"2018-09-26 07:05:00",9977,"CKVY",12.52,17.07,17.59,18.06,16.95,83.8,85.5,83.6,0.274,13.64,14.41,12.89,2.755,2.57,148.5,16.48,4.165,0.3444423,7.243,0.000713092,0.001180043,0.05613642
"2018-09-26 07:10:00",9978,"CKVY",12.51,17.19,17.08,17.19,16.95,85.2,85.3,83.8,0.28,13.34,13.54,12.89,2.476,2.755,160.2,13.9,2.192,0.8590226,7.244,0.000713092,0.001180043,0.05613642
"2018-09-26 07:15:00",9979,"CKVY",12.51,18.25,17.81,18.37,17.13,84.2,85.8,84.2,0.29,14.12,14.49,13.45,1.702,2.127,180.1,12.57,2.85,1.690928,7.244,0.001289392,0.002096635,0.09696554
"2018-09-26 07:20:00",9980,"CKVY",12.51,19.42,18.7,19.42,18.18,83.3,84.3,83.3,0.302,14.62,15.25,14.18,1.43,1.424,192.4,15.33,2.411,2.948522,7.245,0.001289392,0.002096635,0.09696554
"2018-09-26 07:25:00",9981,"CKVY",12.52,17.13,18.56,19.55,17.07,82.3,83.3,79.92,0.27,13.83,15.25,12.47,1.72,1.509,269.4,9.9,3.288,4.577693,7.247,0.001289392,0.002096635,0.09696554
"2018-09-26 07:30:00",9982,"CKVY",12.52,17.07,16.94,17.19,16.7,85.5,85.6,82.3,0.28,13.07,13.53,12.6,2.085,1.817,281,13.82,3.726,6.478274,7.247,0.001448632,0.002090432,0.1409397
"2018-09-26 07:35:00",9983,"CKVY",12.53,17.44,17.44,17.69,16.95,85.4,86.2,84.9,0.284,13.87,14.16,13.37,2.632,2.41,254.2,6.845,3.946,8.508904,7.247,0.001448632,0.002090432,0.1409397
"2018-09-26 07:40:00",9984,"CKVY",12.53,17.19,17.32,17.63,17.01,85.8,85.8,84.7,0.282,13.61,14.04,13.34,2.93,2.844,242.6,5.489,3.946,10.75198,7.248,0.001448632,0.002090432,0.1409397
"2018-09-26 07:45:00",9985,"CKVY",12.55,18.25,18.22,18.74,17.07,83.6,88.3,83.6,0.288,14.6,15.65,13.57,2.961,3.034,232.3,24.52,5.261,14.2934,7.248,0.00238142,0.003295523,0.1861773
"2018-09-26 07:50:00",9986,"CKVY",12.6,19.42,18.83,19.42,18.18,81.8,83.6,81.8,0.296,14.44,14.82,14.02,2.286,2.61,145.6,94.7,2.85,24.92841,7.251,0.00238142,0.003295523,0.1861773
"2018-09-26 07:55:00",9987,"CKVY",12.73,20.6,20.08,20.66,19.36,79.5,81.8,79.5,0.303,15.12,15.38,14.68,1.509,1.865,31.55,15.28,1.315,48.10722,7.252,0.00238142,0.003295523,0.1861773
"2018-09-26 08:00:00",9988,"CKVY",12.92,22.21,21.43,22.27,20.6,76.27,79.5,76.27,0.311,15.68,16.14,15.24,0.835,1.113,28.39,3.958,1.096,73.97252,7.253,0.007177574,0.008418817,0.2313648
"2018-09-26 08:05:00",9989,"CKVY",13.24,24.13,23.19,24.13,22.15,70.98,76.27,70.98,0.314,16.2,16.63,15.59,0.716,0.758,54.71,36.12,1.315,96.34988,7.255,0.007177574,0.008418817,0.2313648
"2018-09-26 08:10:00",9990,"CKVY",13.57,24.99,24.8,25.3,24.13,70.91,71.32,70.22,0.325,16.68,17.31,15.97,0.539,0.616,103.9,15.9,1.534,109.8431,7.258,0.007177574,0.008418817,0.2313648
"2018-09-26 08:15:00",9991,"CKVY",13.92,24.87,24.66,25.12,24.44,70.08,71.94,70.01,0.319,16.61,17,16.26,0.744,0.652,141.3,10.79,1.973,123.3316,7.262,0.01080032,0.011998,0.2758589
"2018-09-26 08:20:00",9992,"CKVY",14.16,27.65,26.09,27.65,24.81,65.1,70.43,65.1,0.333,16.83,17.46,16.4,0.704,0.751,149.1,15.99,1.315,136.8603,7.264,0.01080032,0.011998,0.2758589
"2018-09-26 08:25:00",9993,"CKVY",14.05,28.4,28.23,28.52,27.59,64.24,65.1,63.27,0.339,17.7,18.12,17.22,0.947,0.845,139.8,16.8,1.534,150.5293,7.267,0.01080032,0.011998,0.2758589
"2018-09-26 08:30:00",9994,"CKVY",13.98,30.87,29.54,30.87,28.34,58.36,64.24,58.36,0.341,18.09,18.68,17.76,0.508,0.738,164.7,48.42,0.877,164.6924,7.269,0.01538706,0.01717845,0.3194197
"2018-09-26 08:35:00",9995,"CKVY",13.93,32.3,31.95,32.42,30.87,53.4,58.32,53.4,0.33,17.8,18.45,17.26,0.349,0.41,186.5,13.54,0,177.8753,7.273,0.01538706,0.01717845,0.3194197
"2018-09-26 08:40:00",9996,"CKVY",13.88,31.06,31.55,32.3,31,54.95,55.33,53.2,0.323,17.01,17.6,16.6,0.113,0.206,215.1,11.73,1.096,189.9266,7.275,0.01538706,0.01717845,0.3194197
"2018-09-26 08:45:00",9997,"CKVY",13.86,31.48,31.12,31.55,30.75,54.39,57.01,54.36,0.325,17.2,17.84,16.69,0.243,0.184,202.3,10.83,1.315,204.3249,7.276,0.02004272,0.02174958,0.3621325
"2018-09-26 08:50:00",9998,"CKVY",13.83,31.85,32.01,32.53,31.3,57.31,57.31,54.19,0.348,17.95,18.58,16.68,0.663,0.368,146.4,34.48,3.288,220.3197,7.278,0.02004272,0.02174958,0.3621325
"2018-09-26 08:55:00",9999,"CKVY",13.82,31.78,32.13,32.46,31.78,58.68,58.68,57.1,0.355,18.88,19.29,18.56,1.323,0.956,158.7,25.18,3.726,238.2032,7.281,0.02004272,0.02174958,0.3621325
"2018-09-26 09:00:00",10000,"CKVY",13.8,31.28,31.6,31.84,31.16,60.88,61.81,58.72,0.361,19.46,20.1,18.97,2.133,1.725,162.8,12.23,4.384,253.8476,7.283,0.02534431,0.028306,0.4024138
"2018-09-26 09:05:00",10001,"CKVY",13.79,31.34,31.3,31.65,30.79,62.63,63.04,59.16,0.372,19.29,20.16,18.6,2.692,2.451,142.4,12.38,4.165,269.6262,7.283,0.02534431,0.028306,0.4024138
"2018-09-26 09:10:00",10002,"CKVY",13.78,33.62,32.65,33.62,31.4,59.02,62.63,58.78,0.385,20.74,21.42,20.11,2.94,2.869,141.9,16.84,4.384,285.1414,7.284,0.02534431,0.028306,0.4024138
"2018-09-26 09:15:00",10003,"CKVY",13.77,35.23,34.47,35.23,33.62,54.13,59.05,54.1,0.376,20.45,21.22,19.55,3.249,3.052,152.9,15.49,6.576,300.6176,7.285,0.03074617,0.03594176,0.4406764
"2018-09-26 09:20:00",10004,"CKVY",13.76,35.91,35.61,36.1,35.04,54.13,54.61,51.86,0.387,20.39,21.14,19.88,3.723,3.533,153.8,14.44,6.138,316.3619,7.285,0.03074617,0.03594176,0.4406764
"2018-09-26 09:25:00",10005,"CKVY",13.75,36.33,36.28,36.46,35.97,48.97,54.03,48.8,0.356,19.7,20.96,18.83,4.304,4.007,164.1,10.9,6.357,332.0557,7.288,0.03074617,0.03594176,0.4406764
"2018-09-26 09:30:00",10006,"CKVY",13.75,36.58,36.35,36.7,35.96,49.04,50.69,48.35,0.36,19.2,19.85,18.65,4.583,4.467,144.9,14.14,6.357,347.7123,7.287,0.03884204,0.0469704,0.4777498
"2018-09-26 09:35:00",10007,"CKVY",13.74,37.38,36.9,37.5,36.21,48.28,50.38,48.01,0.365,19.61,20.06,19.12,4.597,4.594,147.3,12.45,6.795,364.067,7.289,0.03884204,0.0469704,0.4777498
"2018-09-26 09:40:00",10008,"CKVY",13.73,39.1,38.15,39.48,37.25,45.29,49.27,45.25,0.367,20.06,20.75,19.48,4.291,4.474,149.9,14.87,7.014,379.4215,7.29,0.03884204,0.0469704,0.4777498
"2018-09-26 09:45:00",10009,"CKVY",13.73,39.78,39.33,39.84,38.98,44.63,45.84,44.6,0.371,19.97,20.34,19.67,4.015,4.177,166,13.98,6.138,391.9267,7.291,0.04540723,0.05522338,0.5121771
"2018-09-26 09:50:00",10010,"CKVY",13.73,40.76,40.61,41.07,39.72,42.12,44.94,40.85,0.364,19.72,20.49,18.96,3.835,3.932,165.9,17.87,6.795,402.3967,7.292,0.04540723,0.05522338,0.5121771
"2018-09-26 09:55:00",10011,"CKVY",13.72,41.38,41.14,41.69,40.7,40.43,42.63,39.47,0.358,19.18,20.14,18.46,3.848,3.822,165.5,18.95,6.357,404.6819,7.293,0.04540723,0.05522338,0.5121771
"2018-09-26 10:00:00",10012,"CKVY",13.72,42.48,41.72,42.54,41.31,37.72,40.71,37.72,0.348,19.14,19.76,18.49,3.779,3.777,158.5,16.13,6.357,406.7718,7.294,0.050622,0.06125421,0.5444621
"2018-09-26 10:05:00",10013,"CKVY",13.71,42.41,42.37,42.54,42.04,39.09,39.5,37.58,0.36,18.98,19.55,18.19,3.666,3.702,149.5,23.87,5.261,417.4962,7.294,0.050622,0.06125421,0.5444621
"2018-09-26 10:10:00",10014,"CKVY",13.71,43.96,42.72,43.96,42.29,38.06,39.36,38.06,0.372,19.36,20.09,18.85,3.599,3.661,147.6,17.97,6.138,441.7936,7.295,0.050622,0.06125421,0.5444621
"2018-09-26 10:15:00",10015,"CKVY",13.71,44.81,44.82,45.19,43.83,35.58,38.12,35.17,0.359,19.54,20.29,19.11,3.794,3.685,170.7,15.04,6.357,470.3048,7.295,0.06028751,0.07204118,0.5737279
"2018-09-26 10:20:00",10016,"CKVY",13.71,44.56,44.6,44.93,44.25,35.51,36.13,34.41,0.355,18.96,19.35,18.43,3.928,3.922,149,26.34,7.014,491.5609,7.296,0.06028751,0.07204118,0.5737279
"2018-09-26 10:25:00",10017,"CKVY",13.7,44.75,45.04,45.3,44.62,35.03,35.89,34,0.353,18.96,19.57,18.37,3.969,3.886,166.5,28.48,6.795,499.1823,7.296,0.06028751,0.07204118,0.5737279
"2018-09-26 10:30:00",10018,"CKVY",13.7,45.23,45.19,45.67,44.56,34.78,36.09,34.06,0.357,19.09,19.76,18.65,3.706,3.89,146.9,30.42,6.795,502.3174,7.297,0.06556381,0.0786951,0.6002781
"2018-09-26 10:35:00",10019,"CKVY",13.7,46.22,46.01,46.34,45.23,34.82,35.16,33.86,0.371,19.57,20.04,19.04,3.494,3.585,191,27.25,5.699,510.3168,7.297,0.06556381,0.0786951,0.6002781
"2018-09-26 10:40:00",10020,"CKVY",13.69,47.51,47.01,47.64,46.22,32.79,34.78,32.69,0.367,19.94,20.29,19.62,3.325,3.407,176.3,17.13,7.234,523.2249,7.297,0.06556381,0.0786951,0.6002781
"2018-09-26 10:45:00",10021,"CKVY",13.69,48.06,47.51,48.12,47.01,33.27,33.85,32.72,0.38,19.96,20.55,19.5,2.865,3.178,170.7,38.67,5.699,544.388,7.298,0.07260298,0.08565788,0.623018
"2018-09-26 10:50:00",10022,"CKVY",13.69,48.42,48.28,48.49,48.05,32.71,33.33,32.47,0.378,20.4,20.75,20.1,2.937,2.876,183.6,17.01,7.234,559.8936,7.298,0.07260298,0.08565788,0.623018
"2018-09-26 10:55:00",10023,"CKVY",13.68,48.72,48.51,48.97,48.23,32.75,32.88,32.06,0.383,20.41,20.73,20.14,2.073,2.557,243.9,72.75,2.85,570.4724,7.298,0.07260298,0.08565788,0.623018
"2018-09-26 11:00:00",10024,"CKVY",13.68,49.46,49.55,50.14,48.72,31.23,32.85,30.82,0.376,20.66,21.12,20.07,2.137,1.999,134,20.71,3.946,579.343,7.298,0.07597364,0.08762755,0.642697
"2018-09-26 11:05:00",10025,"CKVY",13.68,49.46,49.45,49.71,49.21,31.82,31.89,31.06,0.383,20.37,20.76,20.06,1.371,1.684,275.3,85,3.726,557.8254,7.299,0.07597364,0.08762755,0.642697
"2018-09-26 11:10:00",10026,"CKVY",13.68,50.69,50.62,51.31,49.34,30.65,32.2,29.89,0.386,20.91,21.16,20.65,1.506,1.392,209,65.2,2.85,568.4033,7.299,0.07597364,0.08762755,0.642697
"2018-09-26 11:15:00",10027,"CKVY",13.68,51.3,50.45,51.3,49.95,30.2,31.44,30.2,0.389,20.86,21.4,20.5,1.19,1.396,278.5,66.71,2.85,578.9507,7.3,0.08075168,0.09043527,0.6594511
"2018-09-26 11:20:00",10028,"CKVY",13.66,52.78,51.92,52.84,51.24,28.69,30.61,28.69,0.39,21.22,21.75,20.71,1.437,1.34,122.3,49.59,3.946,621.2883,7.299,0.08075168,0.09043527,0.6594511
"2018-09-26 11:25:00",10029,"CKVY",13.67,51.66,52.16,52.78,51.47,29.82,29.92,28.55,0.389,21.09,21.56,20.69,1.811,1.658,94.3,57.5,4.384,634.6025,7.3,0.08075168,0.09043527,0.6594511
"2018-09-26 11:30:00",10030,"CKVY",13.66,53.75,52.59,53.88,51.41,28.34,30.44,28.2,0.399,21.64,22.25,20.8,1.982,1.834,103.3,55.36,3.726,633.5803,7.3,0.08731972,0.09802592,0.6725816
"2018-09-26 11:35:00",10031,"CKVY",13.66,53.94,54.45,55.36,53.75,27.52,28.75,26.56,0.39,21.89,22.58,21.18,1.771,1.895,89.4,53.49,3.726,635.5128,7.3,0.08731972,0.09802592,0.6725816
"2018-09-26 11:40:00",10032,"CKVY",13.65,54.62,53.93,54.62,53.63,27.52,28.34,27.24,0.4,21.46,21.94,21.09,1.469,1.578,226.8,66.29,2.85,641.8199,7.299,0.08731972,0.09802592,0.6725816
"2018-09-26 11:45:00",10033,"CKVY",13.65,55.35,55.64,56.34,54.49,26.86,27.76,25.59,0.401,21.76,22.37,21.34,1.55,1.501,174,25.84,4.165,651.8226,7.3,0.09357913,0.1052016,0.6824753
"2018-09-26 11:50:00",10034,"CKVY",13.65,55.83,55.47,55.9,54.97,26.72,26.9,26.07,0.406,21.63,22.12,21.2,1.655,1.682,190.6,27.96,4.384,657.2201,7.3,0.09357913,0.1052016,0.6824753
"2018-09-26 11:55:00",10035,"CKVY",13.65,55.02,55.69,56.2,54.84,27.37,27.37,25.52,0.404,21.66,22.63,20.99,1.909,1.771,338.6,54.21,4.384,662.6111,7.3,0.09357913,0.1052016,0.6824753
"2018-09-26 12:00:00",10036,"CKVY",13.64,56.31,55.81,56.44,54.9,24.83,27.37,24.63,0.384,21.45,22.1,20.61,2.048,1.993,11.15,46.04,5.261,677.3201,7.3,0.09823389,0.1108175,0.6893417
"2018-09-26 12:05:00",10037,"CKVY",13.63,56.31,55.99,56.75,55.45,25.11,26.38,23.98,0.388,20.37,22.06,19.58,2.703,2.343,345.4,25.74,6.138,693.3643,7.3,0.09823389,0.1108175,0.6893417
"2018-09-26 12:10:00",10038,"CKVY",13.64,55.94,56.03,56.75,55.39,24.22,25.66,23.63,0.37,20.02,21.8,19.14,2.945,3.033,348.5,33.88,7.453,694.9351,7.299,0.09823389,0.1108175,0.6893417
"2018-09-26 12:15:00",10039,"CKVY",13.62,56.75,56.93,57.67,56.07,22.91,24.25,22.36,0.36,19.86,20.75,19,3.008,2.954,9.47,43.02,5.042,691.6252,7.299,0.1023694,0.1184982,0.6938341
"2018-09-26 12:20:00",10040,"CKVY",13.62,56.8,56.88,57.61,56.43,20.72,24.97,20.27,0.326,19.3,21.67,16.27,3.166,3,25.95,31.1,8.11,697.942,7.298,0.1023694,0.1184982,0.6938341
"2018-09-26 12:25:00",10041,"CKVY",13.62,58.77,57.29,58.77,56.3,20.92,22.57,20.23,0.354,18.23,19.76,16.87,3.469,3.219,19.44,30.26,6.576,684.8272,7.297,0.1023694,0.1184982,0.6938341
"2018-09-26 12:30:00",10042,"CKVY",13.62,57.28,58.26,59.39,57.16,22.22,22.29,19.75,0.356,18.47,19.31,17.76,4.13,3.863,351.9,19.14,7.234,686.0855,7.297,0.1037825,0.1223278,0.6947452
"2018-09-26 12:35:00",10043,"CKVY",13.62,58.08,57.78,58.27,57.16,21.57,23.49,21.43,0.356,19.46,20.63,18.18,4.026,4.065,34.9,22.66,7.453,673.3024,7.296,0.1037825,0.1223278,0.6947452
"2018-09-26 12:40:00",10044,"CKVY",13.61,58.2,57.72,58.38,57.28,22.53,23.35,21.4,0.373,19.39,20.28,18.65,4.593,4.173,12.46,24.84,10.08,698.9608,7.295,0.1037825,0.1223278,0.6947452
"2018-09-26 12:45:00",10045,"CKVY",13.61,58.38,58,58.38,57.64,21.98,23.69,21.67,0.366,19.76,21.05,18.89,5.22,4.91,23.29,24.35,9.64,710.3166,7.294,0.1096966,0.1316609,0.690389
"2018-09-26 12:50:00",10046,"CKVY",13.61,59,58.84,59.24,58.26,21.46,22.32,20.71,0.366,19.38,20.36,18.73,5.868,5.727,8.65,22.74,9.86,722.3216,7.293,0.1096966,0.1316609,0.690389
"2018-09-26 12:55:00",10047,"CKVY",13.6,59.74,59.42,59.8,58.93,20.57,22.39,20.37,0.36,19.69,20.96,18.75,5.939,5.905,29.64,19.92,10.3,729.6564,7.292,0.1096966,0.1316609,0.690389
"2018-09-26 13:00:00",10048,"CKVY",13.6,60.11,60.42,61.9,59.61,18.58,21.26,17.49,0.329,18.22,20.53,16.26,5.793,5.918,14.67,24.54,10.52,734.024,7.292,0.1172683,0.144803,0.6835546
"2018-09-26 13:05:00",10049,"CKVY",13.6,61.71,60.53,61.83,60.04,16.32,19.51,16.32,0.306,17.19,18.66,15.53,5.432,5.392,359.4,31.44,8.99,733.4393,7.291,0.1172683,0.144803,0.6835546
"2018-09-26 13:10:00",10050,"CKVY",13.59,61.52,62.5,63.68,61.46,15.87,16.8,14.88,0.296,15.39,16.6,13.82,5.87,5.726,336.7,21.12,12.06,729.9167,7.291,0.1172683,0.144803,0.6835546
"2018-09-26 13:15:00",10051,"CKVY",13.6,62.94,61.92,62.94,61.15,15.98,16.66,15.36,0.313,15.22,16.43,14.04,6.797,6.164,343.9,16.72,14.69,729.2867,7.291,0.121102,0.1503313,0.6752788
"2018-09-26 13:20:00",10052,"CKVY",13.6,64.04,62.64,64.04,61.82,14.19,15.91,13.51,0.289,14.66,15.99,12.94,8.42,7.809,336.6,21.64,17.32,725.106,7.29,0.121102,0.1503313,0.6752788
"2018-09-26 13:25:00",10053,"CKVY",13.59,63.36,63.25,64.16,62.19,15.43,16.25,14.26,0.307,15.25,16.37,14,9.49,9.12,314.6,19.53,18.19,730.483,7.29,0.121102,0.1503313,0.6752788
"2018-09-26 13:30:00",10054,"CKVY",13.59,63.23,62.88,63.55,62.13,14.47,15.77,14.09,0.286,14.28,15.48,13.19,10.13,9.95,331.5,11.8,16,735.5356,7.289,0.13021,0.1703908,0.6620947
"2018-09-26 13:35:00",10055,"CKVY",13.59,64.52,64.1,65.02,63.17,12.92,15.22,12.92,0.268,13.86,15.99,12.19,10.64,10.3,306.8,18.04,17.54,750.2629,7.288,0.13021,0.1703908,0.6620947
"2018-09-26 13:40:00",10056,"CKVY",13.59,64.52,64.68,65.39,64.09,12.55,13.75,12.27,0.26,12.65,13.86,11.65,10.55,10.5,327.6,18.86,16.44,755.2871,7.287,0.13021,0.1703908,0.6620947
"2018-09-26 13:45:00",10057,"CKVY",13.58,63.84,63.72,64.58,63.16,12.82,13.3,12.34,0.259,11.49,12.19,10.64,10.56,10.52,329.2,14.99,17.1,754.6786,7.287,0.139282,0.1855687,0.6460631
"2018-09-26 13:50:00",10058,"CKVY",13.58,63.28,63.74,64.15,63.16,12.37,12.92,11.86,0.245,10.73,11.81,9.7,10.26,10.49,334.4,15.65,14.91,739.4888,7.286,0.139282,0.1855687,0.6460631
"2018-09-26 13:55:00",10059,"CKVY",13.58,64.27,64.45,65.56,63.1,12,14.81,11.65,0.246,12.34,15.41,10.42,10.36,10.19,311.5,19.09,17.54,701.1575,7.285,0.139282,0.1855687,0.6460631
"2018-09-26 14:00:00",10060,"CKVY",13.58,64.45,63.97,64.58,63.34,12.92,14.26,12,0.267,11.69,14.4,10.22,9.75,10.08,307.3,12.93,15.12,698.2603,7.285,0.1316719,0.1771868,0.6260852
"2018-09-26 14:05:00",10061,"CKVY",13.57,64.14,64.35,64.88,63.96,13.44,13.54,11.86,0.275,11.63,13.66,10.36,9.26,9.52,296.8,13.6,13.81,709.3713,7.285,0.1316719,0.1771868,0.6260852
"2018-09-26 14:10:00",10062,"CKVY",13.57,64.33,64.8,65.44,64.02,11.86,13.68,11.14,0.244,11.08,13.78,9.14,8.7,9.01,306.9,20.81,14.03,745.5341,7.284,0.1316719,0.1771868,0.6260852
"2018-09-26 14:15:00",10063,"CKVY",13.56,63.9,63.65,64.58,62.97,14.16,14.16,11.31,0.287,10.98,14.04,8.94,7.824,8.25,280,20.89,10.52,720.8424,7.284,0.1276412,0.1694058,0.6024854
"2018-09-26 14:20:00",10064,"CKVY",13.56,64.64,64.72,65.56,63.77,13.37,14.57,11.79,0.278,12.61,15.08,10.65,7.363,7.486,290.6,24.42,13.15,675.803,7.284,0.1276412,0.1694058,0.6024854
"2018-09-26 14:25:00",10065,"CKVY",13.56,64.7,64.32,64.88,63.77,11.41,13.57,11.41,0.238,11.88,13.82,9.76,7.246,7.333,293.8,25.95,11.84,621.5541,7.283,0.1276412,0.1694058,0.6024854
"2018-09-26 14:30:00",10066,"CKVY",13.56,65.69,64.52,65.69,63.47,11.59,12.54,11.04,0.25,10.15,11.57,8.82,7.948,7.468,321.6,17.99,16.44,613.1653,7.282,0.1148381,0.1513419,0.5754411
"2018-09-26 14:35:00",10067,"CKVY",13.55,65.32,65.01,65.99,64.27,12.65,12.68,10.87,0.269,10.39,12.7,9.28,8.6,8.18,325.6,17.49,17.76,635.5529,7.282,0.1148381,0.1513419,0.5754411
"2018-09-26 14:40:00",10068,"CKVY",13.55,65.38,65.3,66.24,64.27,11.86,13.95,10.93,0.253,11.65,14.54,9.37,9.43,9.01,288.9,13.57,17.97,662.0305,7.28,0.1148381,0.1513419,0.5754411
"2018-09-26 14:45:00",10069,"CKVY",13.54,64.76,65.43,65.93,64.58,12.58,13.09,11.52,0.263,11.71,13.83,10.18,9.71,9.53,310.5,23.62,15.56,671.9952,7.28,0.1232937,0.1654285,0.5458822
"2018-09-26 14:50:00",10070,"CKVY",13.55,64.51,64.94,65.44,64.38,13.2,13.37,11.86,0.273,11.89,13.67,10.67,8.25,9.22,310.2,25.1,9.64,628.4133,7.279,0.1232937,0.1654285,0.5458822
"2018-09-26 14:55:00",10071,"CKVY",13.55,66.72,65.44,66.72,64.51,12.3,14.7,11.96,0.275,13.13,16.13,11,7.262,7.716,306.4,21.5,16.44,621.8408,7.279,0.1232937,0.1654285,0.5458822
"2018-09-26 15:00:00",10072,"CKVY",13.53,64.56,65.67,66.85,64.43,13.19,13.64,12.1,0.274,13.43,15.32,12.35,7.289,7.565,304.7,12.8,15.56,630.2463,7.28,0.1199339,0.159364,0.5125818
"2018-09-26 15:05:00",10073,"CKVY",13.53,66.21,64.99,66.21,64.37,11.92,13.57,11.92,0.262,12.71,13.79,11.61,8.46,7.799,311.9,21.22,14.91,653.7095,7.279,0.1199339,0.159364,0.5125818
"2018-09-26 15:10:00",10074,"CKVY",13.53,64.55,65.04,66.21,64.49,14.01,14.01,11.41,0.291,12.37,14.33,10.66,9.55,9,322.8,15.07,16,631.2377,7.278,0.1199339,0.159364,0.5125818
"2018-09-26 15:15:00",10075,"CKVY",13.53,65.35,64.92,65.59,64.36,12.54,14.39,12.44,0.267,13.13,15.08,11.92,9.99,9.66,318.3,15.02,17.1,590.7631,7.278,0.1126247,0.1533462,0.4776429
"2018-09-26 15:20:00",10076,"CKVY",13.53,65.59,65.07,65.59,64.73,12.34,13.91,12.06,0.265,12.78,14.45,11.36,9.8,9.77,319.3,17.23,11.62,585.0493,7.276,0.1126247,0.1533462,0.4776429
"2018-09-26 15:25:00",10077,"CKVY",13.52,64.17,64.66,65.53,63.99,12.92,13.02,12.2,0.264,12.07,12.68,11.2,8.18,9.19,353.9,17.03,10.3,595.3087,7.275,0.1126247,0.1533462,0.4776429
"2018-09-26 15:30:00",10078,"CKVY",13.52,65.34,65.08,65.71,64.23,12.16,13.05,11.58,0.259,11.85,12.84,10.69,7.191,7.571,335.4,25.71,14.03,595.677,7.275,0.1137505,0.1547065,0.4405426
"2018-09-26 15:35:00",10079,"CKVY",13.52,65.96,65.54,66.39,64.97,12.75,12.75,11.31,0.278,11.5,13.29,10.71,6.348,6.74,307.6,22,13.37,582.318,7.275,0.1137505,0.1547065,0.4405426
"2018-09-26 15:40:00",10080,"CKVY",13.52,65.22,65.9,66.51,65.16,11.99,14.12,11.24,0.255,12.38,15.72,10.54,6.942,6.567,310.4,18.66,13.37,574.9278,7.275,0.1137505,0.1547065,0.4405426
"2018-09-26 15:45:00",10081,"CKVY",13.52,65.65,65.31,65.65,64.97,12.47,12.75,11.48,0.269,11.37,12.75,10.2,6.357,6.682,328.3,15.98,11.4,570.0195,7.274,0.1042569,0.1381848,0.4012495
"2018-09-26 15:50:00",10082,"CKVY",13.5,65.34,65.52,66.02,64.97,12.2,12.61,11.58,0.26,11.63,12.57,10.84,7.286,6.952,340.9,17.91,14.69,563.4451,7.275,0.1042569,0.1381848,0.4012495
"2018-09-26 15:55:00",10083,"CKVY",13.51,65.71,65.63,66.21,65.22,12.03,13.05,11.34,0.26,11.47,13.83,10.36,6.945,6.952,326.2,20.09,11.62,549.4307,7.274,0.1042569,0.1381848,0.4012495
"2018-09-26 16:00:00",10084,"CKVY",13.5,67.07,66.52,67.13,65.71,12.3,12.68,11.1,0.278,11.96,13.84,10.59,7.105,7.026,305.9,29.93,12.28,548.897,7.273,0.1033195,0.1384297,0.3598672
"2018-09-26 16:05:00",10085,"CKVY",13.5,66.58,66.81,67.32,66.27,12.95,12.95,10.48,0.288,11.6,14.14,9.37,7.368,7.049,293.1,24.11,20.39,551.1669,7.274,0.1033195,0.1384297,0.3598672
"2018-09-26 16:10:00",10086,"CKVY",13.5,67.25,67.09,67.81,66.58,11.24,13.64,11.14,0.256,13.62,15.51,11.41,8.64,8.2,288.9,12.11,19.29,558.0948,7.273,0.1033195,0.1384297,0.3598672
"2018-09-26 16:15:00",10087,"CKVY",13.49,66.76,66.58,67.32,65.84,11.65,14.25,10.45,0.261,11.28,16.63,8.9,9.57,9.08,299.5,15.73,19.29,563.7672,7.273,0.1112954,0.1511089,0.3166392
"2018-09-26 16:20:00",10088,"CKVY",13.49,66.33,66.76,67.32,66.33,12.4,13.77,10.9,0.274,12.5,15.64,10.23,9.59,9.69,304.6,16.32,13.37,567.6736,7.273,0.1112954,0.1511089,0.3166392
"2018-09-26 16:25:00",10089,"CKVY",13.49,66.02,66.2,66.58,65.9,11.44,12.75,10.59,0.25,11.95,13.63,9.31,9.22,9.4,310.1,15,15.12,537.1695,7.272,0.1112954,0.1511089,0.3166392
"2018-09-26 16:30:00",10090,"CKVY",13.5,66.33,66.31,66.51,65.96,13.77,14.05,11.14,0.304,12.8,15.9,10.39,9.05,9.04,301.6,17.83,16,487.1283,7.271,0.09991378,0.1427013,0.2722603
"2018-09-26 16:35:00",10091,"CKVY",13.49,65.34,65.71,66.33,65.1,13.84,13.88,11.07,0.295,13.17,15.42,9.62,9.39,9.39,279.1,10.71,15.12,456.5414,7.27,0.09991378,0.1427013,0.2722603
"2018-09-26 16:40:00",10092,"CKVY",13.5,66.08,66.26,66.82,65.34,12.81,14.05,12.1,0.28,13.92,15.61,11.97,9.5,9.31,276.9,12.57,17.97,460.5074,7.27,0.09991378,0.1427013,0.2722603
"2018-09-26 16:45:00",10093,"CKVY",13.5,67.19,66.54,67.25,65.96,11.72,13.5,10.96,0.266,12.48,14.89,10.52,9.36,9.58,315.3,16.84,13.81,469.1274,7.268,0.09936727,0.1418996,0.2268525
"2018-09-26 16:50:00",10094,"CKVY",13.5,66.2,66.51,67.19,65.96,11.1,13.88,10.69,0.244,12.55,15.32,9.76,8.99,9.1,315.6,15.86,15.12,456.0285,7.268,0.09936727,0.1418996,0.2268525
"2018-09-26 16:55:00",10095,"CKVY",13.5,65.83,66.12,66.39,65.77,12.34,13.43,10.9,0.267,12.2,14.58,9.85,8.53,8.66,272.4,23.88,13.59,436.1891,7.267,0.09936727,0.1418996,0.2268525
"2018-09-26 17:00:00",10096,"CKVY",13.5,65.84,66.24,66.88,65.71,12.85,14.19,12.44,0.279,14.4,15.93,12.63,8.65,8.63,282.1,22.13,15.78,436.7969,7.268,0.09271663,0.1330389,0.1813325
"2018-09-26 17:05:00",10097,"CKVY",13.5,65.71,65.94,66.21,65.71,12.23,13.88,11.82,0.264,12.98,15.18,11.49,8.78,8.55,276.8,14.68,14.25,436.5367,7.267,0.09271663,0.1330389,0.1813325
"2018-09-26 17:10:00",10098,"CKVY",13.5,65.16,65.64,66.08,65.03,14.73,14.73,12.27,0.312,14.26,16.01,12.22,9.49,9.23,293.4,15.44,19.51,420.2188,7.267,0.09271663,0.1330389,0.1813325
"2018-09-26 17:15:00",10099,"CKVY",13.5,64.6,65.09,65.46,64.47,13.02,16.28,13.02,0.27,15.93,18.41,12.69,9.4,9.34,295,11.83,13.59,364.3159,7.265,0.07842829,0.1177977,0.1358628
"2018-09-26 17:20:00",10100,"CKVY",13.5,64.04,64.26,64.6,63.98,13.95,14.53,12.2,0.284,12.96,14.99,10.84,9.33,9.46,298.4,13.35,14.91,305.4432,7.265,0.07842829,0.1177977,0.1358628
"2018-09-26 17:25:00",10101,"CKVY",13.51,63.3,63.65,64.11,63.24,13.29,14.25,12.61,0.264,12.6,14.06,11.19,9.38,9.44,294.6,11.15,16.88,250.2486,7.263,0.07842829,0.1177977,0.1358628
"2018-09-26 17:30:00",10102,"CKVY",13.52,62.87,63.1,63.36,62.81,15.97,15.97,13.19,0.312,14.15,16.02,11.82,9.24,9.47,287.5,11.37,12.49,220.2835,7.261,0.05985788,0.09818848,0.09227836
"2018-09-26 17:35:00",10103,"CKVY",13.52,63.61,63.35,63.68,62.75,14.49,16.07,14.39,0.291,14.91,16.27,14.09,9.01,9.05,294.6,13.32,12.71,208.6926,7.26,0.05985788,0.09818848,0.09227836
"2018-09-26 17:40:00",10104,"CKVY",13.53,64.17,64.12,64.48,63.55,14.05,14.56,12.54,0.287,13.08,14.46,11.62,8.77,8.78,305.2,13.66,17.1,225.2803,7.26,0.05985788,0.09818848,0.09227836
"2018-09-26 17:45:00",10105,"CKVY",13.53,63.49,63.78,64.29,63.43,15.14,15.35,13.64,0.303,14.21,15.66,13.01,9.89,9.23,298.9,12.37,16.88,248.2503,7.259,0.06432324,0.1015377,0.05201015
"2018-09-26 17:50:00",10106,"CKVY",13.54,62.75,63.06,63.49,62.63,14.56,15.9,14.43,0.284,14.84,16.02,13.45,10.55,10.29,295.4,13.29,17.1,247.7402,7.258,0.06432324,0.1015377,0.05201015
"2018-09-26 17:55:00",10107,"CKVY",13.54,63.12,62.86,63.12,62.69,13.02,15.01,13.02,0.257,12.79,14.55,11.53,10.47,10.59,310.4,12.77,17.76,223.3717,7.257,0.06432324,0.1015377,0.05201015
"2018-09-26 18:00:00",10108,"CKVY",13.54,63,63.12,63.24,62.87,13.57,13.64,12.61,0.266,11.77,12.56,10.76,10.55,10.46,317.5,11.74,17.54,202.383,7.257,0.06107733,0.1016726,0.02305171
"2018-09-26 18:05:00",10109,"CKVY",13.55,63.12,63.06,63.24,62.87,14.01,14.25,13.29,0.276,12.75,13.48,11.95,10.73,10.68,310.5,11.22,15.78,202.3666,7.256,0.06107733,0.1016726,0.02305171
"2018-09-26 18:10:00",10110,"CKVY",13.55,62.87,63.14,63.37,62.81,14.25,14.32,13.4,0.279,12.96,13.68,12.17,10.8,10.8,311.2,12.06,16,211.38,7.255,0.06107733,0.1016726,0.02305171
"2018-09-26 18:15:00",10111,"CKVY",13.56,62.32,62.7,63.06,62.2,15.56,15.56,13.57,0.298,13.61,15.07,12.07,10,10.48,304.7,14.04,15.78,207.6135,7.255,0.03408742,0.04202342,0.009237146
"2018-09-26 18:20:00",10112,"CKVY",13.57,61.83,62.08,62.32,61.7,15.21,15.56,14.32,0.287,13.78,14.93,12.89,9.61,9.81,309.2,11.35,14.47,190.0196,7.255,0.03408742,0.04202342,0.009237146
"2018-09-26 18:25:00",10113,"CKVY",13.57,61.64,61.58,61.83,61.39,15.04,15.76,15.01,0.282,14.01,14.63,13.46,9.29,9.37,312.6,11.64,13.59,159.8503,7.255,0.03408742,0.04202342,0.009237146
"2018-09-26 18:30:00",10114,"CKVY",13.57,61.58,61.43,61.7,61.15,15.49,16.86,15.08,0.289,14.79,15.97,13.66,9.16,9.08,309.3,12.54,14.91,138.9816,7.253,0.02816358,0.0354495,0.002042959
"2018-09-26 18:35:00",10115,"CKVY",13.58,61.09,61.3,61.64,61.02,16.45,16.76,15.32,0.302,14.68,15.63,13.87,8.98,9.11,306.6,11.09,15.12,130.3828,7.253,0.02816358,0.0354495,0.002042959
"2018-09-26 18:40:00",10116,"CKVY",13.58,60.53,60.74,61.15,60.41,17.47,17.58,16.38,0.315,15.82,16.48,15.06,8.52,8.84,301.8,11.19,12.93,127.2438,7.252,0.02816358,0.0354495,0.002042959
"2018-09-26 18:45:00",10117,"CKVY",13.28,59.18,59.81,60.59,59.18,19.19,19.36,17.51,0.329,16.98,17.75,16.18,8.1,8.45,293.7,9.51,11.4,115.4914,7.251,0.0246829,0.03141937,2.5E-07
"2018-09-26 18:50:00",10118,"CKVY",13.06,57.14,58.09,59.3,57.14,22.27,22.41,19.19,0.355,18.65,19.3,17.24,7.112,7.536,287.4,9.56,8.55,87.07056,7.25,0.0246829,0.03141937,2.5E-07
"2018-09-26 18:55:00",10119,"CKVY",13.01,57.69,57.07,57.82,56.46,20.11,23.37,20.11,0.327,18.44,19.85,16.98,7.048,6.909,281.8,9.99,12.71,58.86641,7.249,0.0246829,0.03141937,2.5E-07
"2018-09-26 19:00:00",10120,"CKVY",13,56.96,57.49,57.88,56.96,21.24,21.28,19.91,0.336,17.43,17.89,16.8,7.257,7.153,283.7,9.25,11.62,37.07734,7.247,0.01628775,0.02157227,2.5E-07
"2018-09-26 19:05:00",10121,"CKVY",12.99,55.92,56.51,57.08,55.92,22.45,22.48,21.18,0.342,17.92,18.45,17.57,7.224,7.253,285.8,9.47,8.99,26.31757,7.246,0.01628775,0.02157227,2.5E-07
"2018-09-26 19:10:00",10122,"CKVY",12.97,54.58,55.16,55.98,54.51,24.51,24.51,22.45,0.356,18.71,19.08,18.04,6.553,7.004,288.5,7.157,8.11,19.26931,7.244,0.01628775,0.02157227,2.5E-07
"2018-09-26 19:15:00",10123,"CKVY",12.97,54.15,54.18,54.64,53.9,24.61,25.19,24.2,0.352,18.92,19.36,18.33,5.529,5.967,292,7.987,8.11,13.14794,7.243,0.01329302,0.01784529,2.5E-07
"2018-09-26 19:20:00",10124,"CKVY",12.95,54.58,54.48,54.89,54.09,23.34,24.68,23.34,0.339,18.67,19.07,17.88,5.473,5.459,294.8,10.85,9.86,9.289875,7.241,0.01329302,0.01784529,2.5E-07
"2018-09-26 19:25:00",10125,"CKVY",12.96,55.01,55.19,56,54.64,23,23.92,22.21,0.339,18.24,18.72,17.37,5.332,5.422,293.9,13.81,7.891,7.771702,7.241,0.01329302,0.01784529,2.5E-07
"2018-09-26 19:30:00",10126,"CKVY",12.95,53.04,54.36,55.14,53.04,26.8,26.87,22.9,0.368,18.76,19.9,17.73,5.192,5.34,287.7,8.09,7.234,7.312609,7.24,0.01015314,0.01427496,2.5E-07
"2018-09-26 19:35:00",10127,"CKVY",12.94,52.3,52.28,53.1,51.87,27.01,28.35,26.87,0.361,19.94,20.4,18.95,4.396,4.821,284.1,5.675,4.822,5.705827,7.238,0.01015314,0.01427496,2.5E-07
"2018-09-26 19:40:00",10128,"CKVY",12.94,51.25,51.71,52.3,51.07,29.13,29.41,26.8,0.374,19.84,20.47,18.99,3.439,3.923,287.6,8.25,3.288,2.895655,7.237,0.01015314,0.01427496,2.5E-07
"2018-09-26 19:45:00",10129,"CKVY",12.94,51.63,51.32,51.69,51.07,27.35,29.13,27.25,0.357,19.58,20.15,18.89,2.642,2.982,291.7,5.856,2.85,0.7891785,7.237,0.00514792,0.007979969,2.5E-07
"2018-09-26 19:50:00",10130,"CKVY",12.94,51.81,51.83,52,51.56,26.7,27.35,26.5,0.35,18.76,19.1,18.52,1.913,2.284,284.2,8.17,2.411,0.1062803,7.236,0.00514792,0.007979969,2.5E-07
"2018-09-26 19:55:00",10131,"CKVY",12.93,51.94,51.68,51.94,51.39,25.64,26.74,25.61,0.338,18.13,18.64,17.67,1.289,1.565,319,44.34,1.315,0.0096619,7.234,0.00514792,0.007979969,2.5E-07
"2018-09-26 20:00:00",10132,"CKVY",12.92,52.39,52.18,52.39,51.82,25.13,25.57,24.69,0.337,17.44,17.79,17.21,0.74,0.989,22.92,21.95,1.534,0,7.234,-0.002279696,-0.002243164,2.5E-07
"2018-09-26 20:05:00",10133,"CKVY",12.93,52.45,52.36,52.57,52.14,24.62,25.92,24.41,0.331,17.61,18.4,17.01,0.541,0.617,57.22,11.83,1.754,0,7.233,-0.002279696,-0.002243164,2.5E-07
"2018-09-26 20:10:00",10134,"CKVY",12.92,52.58,52.72,53.19,52.21,24.62,26.61,23.42,0.332,17.6,19.01,16.59,0.91,0.692,27.41,24.64,3.069,0,7.232,-0.002279696,-0.002243164,2.5E-07
"2018-09-26 20:15:00",10135,"CKVY",12.91,52.82,52.61,52.82,52.33,24.28,25.61,24.28,0.331,17.6,18.44,17.19,0.955,0.992,40.35,41.08,1.973,0,7.232,-0.006403412,-0.00897059,2.5E-07
"2018-09-26 20:20:00",10136,"CKVY",12.92,52.51,53.25,53.69,52.45,25.85,25.85,23.28,0.348,17.52,18.5,16.92,1.143,1.064,61.26,31.92,3.288,0,7.232,-0.006403412,-0.00897059,2.5E-07
"2018-09-26 20:25:00",10137,"CKVY",12.91,51.1,52.1,53.32,50.98,27.5,28.67,23.93,0.352,18.54,19.85,17.18,1.385,1.331,27.07,13.99,3.069,0,7.232,-0.006403412,-0.00897059,2.5E-07
"2018-09-26 20:30:00",10138,"CKVY",12.91,49.75,50.83,51.42,49.75,30.9,30.9,26.92,0.376,19.15,20.3,18.44,2.156,1.804,49.52,9.36,4.165,0,7.232,-0.003237885,-0.003736078,2.5E-07
"2018-09-26 20:35:00",10139,"CKVY",12.91,51.73,49.44,51.73,48.64,27.16,31.65,27.16,0.355,19.44,20.49,18.43,2.428,2.095,53.37,57.61,5.699,0,7.231,-0.003237885,-0.003736078,2.5E-07
"2018-09-26 20:40:00",10140,"CKVY",12.91,53.1,52.56,53.1,51.73,25.04,27.16,25.04,0.345,18.63,19.29,18.14,3.036,2.619,35.72,8.31,6.795,0,7.231,-0.003237885,-0.003736078,2.5E-07
"2018-09-26 20:45:00",10141,"CKVY",12.91,52.85,52.89,53.66,52.24,25,25.66,24.52,0.341,18.2,18.55,17.86,3.652,3.307,21.83,12.06,6.576,0,7.232,0.001656911,0.003451806,2.5E-07
"2018-09-26 20:50:00",10142,"CKVY",12.9,52.11,52.56,53.1,52.05,25.66,25.66,24.9,0.34,18.05,18.4,17.81,4.379,4.205,5.881,10.81,6.357,0,7.232,0.001656911,0.003451806,2.5E-07
"2018-09-26 20:55:00",10143,"CKVY",12.9,51.87,52.35,52.73,51.87,25.66,25.69,25.04,0.337,17.88,18.1,17.61,4.038,4.296,349.5,7.048,4.165,0,7.234,0.001656911,0.003451806,2.5E-07
"2018-09-26 21:00:00",10144,"CKVY",12.9,52.48,52.19,52.61,51.87,25.38,25.76,25.14,0.341,17.87,18.13,17.63,3.392,3.697,332,5.752,3.507,0,7.235,0.005950907,0.009069508,2.5E-07
"2018-09-26 21:05:00",10145,"CKVY",12.9,51.99,52.25,52.61,51.93,25.9,25.9,25.35,0.342,17.98,18.23,17.69,2.893,3.08,329.2,6.329,3.946,0,7.235,0.005950907,0.009069508,2.5E-07
"2018-09-26 21:10:00",10146,"CKVY",12.89,51.5,51.76,52.05,51.5,26.31,26.38,25.86,0.341,18.1,18.23,17.95,2.807,2.885,325.9,4.269,3.507,0,7.235,0.005950907,0.009069508,2.5E-07
"2018-09-26 21:15:00",10147,"CKVY",12.89,50.76,51.06,51.56,50.7,27.75,27.85,26.34,0.35,18.29,18.74,17.93,2.754,2.747,351.6,14.2,3.726,0,7.235,0.002463411,0.004554672,2.5E-07
"2018-09-26 21:20:00",10148,"CKVY",12.89,48.16,49.36,50.82,48.04,32.96,32.96,27.75,0.378,19.51,20.4,18.56,3.27,3.014,31.12,15.08,5.48,0,7.235,0.002463411,0.004554672,2.5E-07
"2018-09-26 21:25:00",10149,"CKVY",12.89,49.03,48.69,49.09,48.1,30.66,33,30.6,0.363,19.74,20.42,19.19,3.72,3.49,31.02,4.773,5.042,0,7.234,0.002463411,0.004554672,2.5E-07
"2018-09-26 21:30:00",10150,"CKVY",12.89,49.03,48.42,49.15,47.67,30.77,32.65,30.66,0.364,19.65,19.99,19.24,4.188,3.95,6.726,12.68,5.48,0,7.234,0.003402567,0.005582496,2.5E-07
"2018-09-26 21:35:00",10151,"CKVY",12.88,42.37,47.82,50.21,42.19,41.78,41.82,29.53,0.384,19.8,20.81,19.1,4.043,4.148,301.4,66.97,5.918,0,7.234,0.003402567,0.005582496,2.5E-07
"2018-09-26 21:40:00",10152,"CKVY",12.88,40.58,42.35,43.73,40.58,44.94,45.15,40,0.386,21.08,21.41,20.55,3.564,3.746,240.4,15.37,4.165,0,7.233,0.003402567,0.005582496,2.5E-07
"2018-09-26 21:45:00",10153,"CKVY",12.88,39.85,40.15,40.65,39.79,43.85,44.91,43.71,0.366,20.07,20.92,19.63,2.891,3.309,231.3,7.57,3.507,0,7.231,0.002745784,0.004416153,2.5E-07
"2018-09-26 21:50:00",10154,"CKVY",12.88,39.85,39.92,40.03,39.79,44.12,44.74,43.33,0.368,19.78,20.16,19.32,1.67,2.314,231,0.157,1.096,0,7.23,0.002745784,0.004416153,2.5E-07
"2018-09-26 21:55:00",10155,"CKVY",12.88,40.04,39.9,40.04,39.79,45.43,45.43,43.68,0.382,19.76,20.64,19.51,0.887,1.282,128,13.77,1.096,0,7.228,0.002745784,0.004416153,2.5E-07
"2018-09-26 22:00:00",10156,"CKVY",12.88,40.16,40.16,40.41,39.98,45.6,46.53,44.26,0.385,20.77,21.32,20.2,0.714,0.709,151.9,9.56,2.63,0,7.228,-0.003016477,-0.003663457,2.5E-07
"2018-09-26 22:05:00",10157,"CKVY",12.87,37.82,39.26,40.16,37.82,53.94,54.07,45.57,0.415,22.34,23.3,20.71,1.62,1.132,128.7,10.68,3.507,0,7.226,-0.003016477,-0.003663457,2.5E-07
"2018-09-26 22:10:00",10158,"CKVY",12.87,36.58,37.15,37.88,36.58,55.1,56,53.83,0.404,22.35,22.7,21.86,2.333,2.01,111.2,10.23,3.069,0,7.224,-0.003016477,-0.003663457,2.5E-07
"2018-09-26 22:15:00",10159,"CKVY",12.87,36.21,36.46,36.65,36.21,55.59,56.82,53.97,0.402,21.88,22.59,21.43,2.515,2.464,137.9,14.2,2.85,0,7.224,-0.002229199,-0.002502447,2.5E-07
"2018-09-26 22:20:00",10160,"CKVY",12.87,36.96,36.67,37.08,36.09,51.23,55.59,51.2,0.381,20.86,21.97,20.51,1.876,2.244,149,10,2.411,0,7.222,-0.002229199,-0.002502447,2.5E-07
"2018-09-26 22:25:00",10161,"CKVY",12.86,37.33,36.89,37.33,36.71,49.21,51.95,49.21,0.372,20.47,20.97,19.94,1.227,1.499,143.1,10.42,1.973,0,7.221,-0.002229199,-0.002502447,2.5E-07
"2018-09-26 22:30:00",10162,"CKVY",12.86,38.07,37.69,38.07,37.33,48.97,51.02,48.93,0.381,20.54,21.16,19.99,1.122,1.156,129.8,15.18,2.85,0,7.221,-0.002606802,-0.003079501,2.5E-07
"2018-09-26 22:35:00",10163,"CKVY",12.87,36.41,37.58,38.26,36.35,50.03,50.03,48.32,0.364,20.13,21.06,19.43,1.933,1.457,106,15.37,5.261,0,7.221,-0.002606802,-0.003079501,2.5E-07
"2018-09-26 22:40:00",10164,"CKVY",12.86,35.85,35.93,36.41,35.61,49.14,50.69,48.83,0.35,19.04,19.6,18.49,3.158,2.618,87.2,3.611,5.261,0,7.22,-0.002606802,-0.003079501,2.5E-07
"2018-09-26 22:45:00",10165,"CKVY",12.86,36.35,36,36.35,35.73,49.35,49.9,49.14,0.359,19.01,19.29,18.56,3.29,3.296,74.17,7.405,3.726,0,7.22,-0.0008063782,-0.000465236,2.5E-07
"2018-09-26 22:50:00",10166,"CKVY",12.86,35.93,36.24,36.54,35.86,52.79,52.86,48.74,0.377,19.29,20.44,18.85,2.674,3.007,134.8,34.14,2.63,0,7.22,-0.0008063782,-0.000465236,2.5E-07
"2018-09-26 22:55:00",10167,"CKVY",12.86,39.08,38.27,39.45,35.87,45.37,52.72,44.52,0.367,19.83,20.35,19.43,2.292,2.459,136.7,2.149,3.946,0,7.22,-0.0008063782,-0.000465236,2.5E-07
"2018-09-26 23:00:00",10168,"CKVY",12.85,38.09,38.29,39.02,37.84,51.76,51.83,45.41,0.403,20.76,21.95,19.55,2.337,2.28,124.6,6.036,3.069,0,7.22,-0.0005126758,-4.056925E-05,2.5E-07
"2018-09-26 23:05:00",10169,"CKVY",12.85,36.36,37.32,38.09,36.36,55.5,55.53,51.35,0.404,21.78,22.2,21.49,2.505,2.459,116.4,2.106,2.63,0,7.221,-0.0005126758,-4.056925E-05,2.5E-07
"2018-09-26 23:10:00",10170,"CKVY",12.85,35.81,35.86,36.42,35.62,55.77,57.25,55.6,0.397,22.03,22.41,21.47,1.946,2.214,115.5,5.333,1.973,0,7.221,-0.0005126758,-4.056925E-05,2.5E-07
"2018-09-26 23:15:00",10171,"CKVY",12.84,34.51,35.21,35.93,34.45,60.61,60.61,55.6,0.409,22.02,22.66,21.44,1.768,1.823,171.6,41.17,2.85,0,7.222,-0.001735382,-0.001800735,2.5E-07
"2018-09-26 23:20:00",10172,"CKVY",12.84,33.4,34.04,34.57,33.4,63.09,63.63,60.61,0.408,22.57,23.08,22.08,1.986,1.866,154.9,5.901,3.288,0,7.22,-0.001735382,-0.001800735,2.5E-07
"2018-09-26 23:25:00",10173,"CKVY",12.84,33.15,33.26,33.52,33.15,64.22,68.44,63.15,0.411,23.39,24.05,22.27,2.162,2.102,135.8,11.45,2.411,0,7.221,-0.001735382,-0.001800735,2.5E-07
"2018-09-26 23:30:00",10174,"CKVY",12.83,33.65,33.7,33.89,33.21,61.13,64.12,59.45,0.399,21.75,22.44,21.14,2.412,2.314,117.8,5.193,3.288,0,7.221,-0.002192362,-0.002503237,2.5E-07
"2018-09-26 23:35:00",10175,"CKVY",12.84,32.35,32.6,33.71,31.92,62.95,65.87,61.1,0.39,21.57,22.26,21.07,1.863,2.159,196.1,51.69,1.973,0,7.221,-0.002192362,-0.002503237,2.5E-07
"2018-09-26 23:40:00",10176,"CKVY",12.83,32.23,32.75,33.22,32.17,60.21,62.89,59.39,0.371,20.52,21.12,19.87,1.564,1.697,233.9,17.13,1.754,0,7.221,-0.002192362,-0.002503237,2.5E-07
"2018-09-26 23:45:00",10177,"CKVY",12.83,31.5,31.72,32.23,31.43,63.58,64.06,60.21,0.38,20.53,20.91,19.92,1.038,1.206,287.2,47.01,2.63,0,7.221,-0.00271626,-0.003314143,2.5E-07
"2018-09-26 23:50:00",10178,"CKVY",12.83,32.24,32.04,32.43,31.49,62.86,63.85,62.83,0.388,20.97,21.34,20.58,1.339,1.17,275.6,12.8,2.63,0,7.222,-0.00271626,-0.003314143,2.5E-07
"2018-09-26 23:55:00",10179,"CKVY",12.82,32.68,32.45,32.74,32.24,60.43,62.83,60.43,0.379,20.72,21.18,20.4,1.203,1.311,281.3,0.784,1.315,0,7.221,-0.00271626,-0.003314143,2.5E-07
"2018-09-27 00:00:00",10180,"CKVY",12.82,33.11,32.93,33.17,32.62,58.37,60.43,58.37,0.373,20.26,20.56,20,0.872,1.128,281.1,0.02,0,0,7.221,-0.003611978,-0.004753924,2.5E-07
"2018-09-27 00:05:00",10181,"CKVY",12.8,34.16,33.58,34.16,33.05,55.21,58.37,55.21,0.368,19.9,20.14,19.68,0.187,0.513,281.1,0.103,0,0,7.221,-0.003611978,-0.004753924,2.5E-07
"2018-09-27 00:10:00",10182,"CKVY",12.82,35.03,34.54,35.09,34.1,52.46,55.24,52.46,0.362,19.65,19.86,19.33,0.195,0.109,335.9,54.82,1.534,0,7.222,-0.003611978,-0.004753924,2.5E-07
"2018-09-27 00:15:00",10183,"CKVY",12.82,34.6,34.87,35.21,34.47,53.01,56.96,52.46,0.359,20.29,21.34,19.08,0.603,0.37,16.45,9.73,1.973,0,7.223,-0.005982094,-0.009020149,2.5E-07
"2018-09-27 00:20:00",10184,"CKVY",12.81,34.54,34.61,34.73,34.47,53.67,53.84,52.91,0.363,19.46,19.67,19.07,0.633,0.632,0.056,0.048,1.315,0,7.224,-0.005982094,-0.009020149,2.5E-07
"2018-09-27 00:25:00",10185,"CKVY",12.8,34.3,34.67,35.04,34.24,56.08,56.08,51.92,0.376,19.41,20.34,18.93,0.535,0.59,16.49,50.29,1.754,0,7.224,-0.005982094,-0.009020149,2.5E-07
"2018-09-27 00:30:00",10186,"CKVY",12.8,33.37,33.91,34.42,33.31,60.03,61.95,56.11,0.387,21.29,22.15,20.3,0.682,0.619,108.2,9.32,2.411,0,7.224,-0.005128816,-0.007378594,2.5E-07
"2018-09-27 00:35:00",10187,"CKVY",12.81,31.64,32.33,33.37,31.52,63.29,64.15,59.75,0.381,20.57,21,20.09,1.219,0.97,104.3,2.432,2.411,0,7.225,-0.005128816,-0.007378594,2.5E-07
"2018-09-27 00:40:00",10188,"CKVY",12.8,32.69,32.17,32.82,31.58,58.69,63.29,58.69,0.369,20.25,20.66,19.75,1.348,1.331,113,14.32,1.315,0,7.225,-0.005128816,-0.007378594,2.5E-07
"2018-09-27 00:45:00",10189,"CKVY",12.8,33,32.89,33,32.69,59.75,59.82,58.38,0.38,20.01,20.54,19.83,0.87,1.151,129.1,14.25,1.096,0,7.225,-0.003693563,-0.004892723,2.5E-07
"2018-09-27 00:50:00",10190,"CKVY",12.8,32.88,32.95,33.06,32.75,58.89,60.23,58.59,0.373,20.22,20.67,19.96,0.304,0.554,105.2,25.45,0.438,0,7.225,-0.003693563,-0.004892723,2.5E-07
"2018-09-27 00:55:00",10191,"CKVY",12.79,33.93,33.2,33.99,32.69,55.01,59.27,54.33,0.363,19.69,20.18,18.95,0.523,0.343,268.4,62.42,3.288,0,7.225,-0.003693563,-0.004892723,2.5E-07
"2018-09-27 01:00:00",10192,"CKVY",12.79,32.94,33.29,33.99,32.82,60.58,61.02,55.01,0.384,20.64,21.27,19.49,1.1,0.774,282.1,15.91,2.63,0,7.226,-0.005170645,-0.007510639,2.5E-07
"2018-09-27 01:05:00",10193,"CKVY",12.79,32.45,32.56,33,32.26,59.62,60.68,59.62,0.371,20.38,20.81,19.93,1.781,1.428,297.5,3.753,2.63,0,7.227,-0.005170645,-0.007510639,2.5E-07
"2018-09-27 01:10:00",10194,"CKVY",12.79,32.7,32.76,32.95,32.39,60.93,60.93,58.38,0.383,20.15,20.77,19.83,1.983,1.967,273.1,13.06,2.411,0,7.227,-0.005170645,-0.007510639,2.5E-07
"2018-09-27 01:15:00",10195,"CKVY",12.79,32.21,32.46,32.82,32.15,61.44,61.48,59.28,0.378,20.35,20.93,19.84,1.553,1.821,250.4,1.397,1.534,0,7.227,-0.002551608,-0.003059895,2.5E-07
"2018-09-27 01:20:00",10196,"CKVY",12.78,31.84,31.85,32.21,31.53,59.49,62.41,59.49,0.361,20.27,20.71,19.32,1.116,1.286,250.6,12.88,3.507,0,7.228,-0.002551608,-0.003059895,2.5E-07
"2018-09-27 01:25:00",10197,"CKVY",12.78,31.78,32.58,33.2,31.78,61.27,61.27,56.19,0.371,19.55,20.12,18.88,1.116,1.142,204.8,14.68,4.603,0,7.227,-0.002551608,-0.003059895,2.5E-07
"2018-09-27 01:30:00",10198,"CKVY",12.78,31.59,31.45,31.84,31.22,62.17,62.17,61.27,0.373,19.89,20.14,19.69,1.529,1.26,207,10.47,2.411,0,7.228,-0.003494558,-0.004571141,2.5E-07
"2018-09-27 01:35:00",10199,"CKVY",12.77,30.97,31.32,31.59,30.97,63.68,65.57,62.2,0.373,20.71,21.2,20.05,2.025,1.86,206.7,14.08,2.85,0,7.229,-0.003494558,-0.004571141,2.5E-07
"2018-09-27 01:40:00",10200,"CKVY",12.77,30.85,31.46,32.33,30.73,61.03,63.68,56.4,0.356,19.11,20.23,18.37,1.66,1.836,278.3,47.04,2.192,0,7.228,-0.003494558,-0.004571141,2.5E-07
"2018-09-27 01:45:00",10201,"CKVY",12.76,30.85,31.23,31.59,30.79,67.77,68.14,57.5,0.395,19.39,21.71,18.19,1.454,1.536,152.9,64.38,2.63,0,7.229,-0.002539778,-0.00305855,2.5E-07
"2018-09-27 01:50:00",10202,"CKVY",12.76,31.72,30.98,31.72,30.48,60.35,67.59,60.35,0.364,19.6,21.39,19.07,1.246,1.372,33.13,51.74,3.069,0,7.229,-0.002539778,-0.00305855,2.5E-07
"2018-09-27 01:55:00",10203,"CKVY",12.76,31.84,31.91,32.02,31.59,56.19,60.31,56.19,0.341,18.69,19.52,18.01,1.114,1.126,217.7,46.41,1.315,0,7.23,-0.002539778,-0.00305855,2.5E-07
"2018-09-27 02:00:00",10204,"CKVY",12.76,31.65,31.78,31.96,31.59,57.32,57.32,55.71,0.345,18,18.37,17.72,0.93,1.042,241.2,42.23,1.754,0,7.229,-0.003506104,-0.004602687,2.5E-07
"2018-09-27 02:05:00",10205,"CKVY",12.75,31.04,31.42,31.72,30.97,58.8,59.35,56.5,0.345,18.22,18.93,17.67,0.926,0.767,264.8,17.96,3.507,0,7.23,-0.003506104,-0.004602687,2.5E-07
"2018-09-27 02:10:00",10206,"CKVY",12.75,30.11,30.53,31.04,30.11,62.51,62.55,58.8,0.354,18.89,19.22,18.25,1.708,1.383,247.2,12.42,3.726,0,7.23,-0.003506104,-0.004602687,2.5E-07
"2018-09-27 02:15:00",10207,"CKVY",12.75,29.61,29.72,30.23,29.49,65.67,65.98,62.48,0.364,19.34,19.76,18.79,2.206,1.965,265,22.31,3.069,0,7.231,-0.003126363,-0.003995677,2.5E-07
"2018-09-27 02:20:00",10208,"CKVY",12.75,29.12,29.41,29.74,29,66.26,67.46,65.12,0.36,19.46,19.68,19.2,2.254,2.445,192.1,16.14,3.946,0,7.232,-0.003126363,-0.003995677,2.5E-07
"2018-09-27 02:25:00",10209,"CKVY",12.74,29.25,29.01,29.25,28.82,67.6,68.25,65.74,0.369,19.49,19.88,18.98,2.098,1.995,53.76,55.97,4.603,0,7.232,-0.003126363,-0.003995677,2.5E-07
"2018-09-27 02:30:00",10210,"CKVY",12.74,30.99,30.18,31.05,29.19,60.25,67.6,60.22,0.353,19.39,19.93,18.76,1.952,2.178,68.53,14.77,4.822,0,7.232,-0.001945949,-0.002193492,2.5E-07
"2018-09-27 02:35:00",10211,"CKVY",12.74,31.6,31.2,31.67,30.86,59.57,60.25,59.57,0.358,18.93,19.28,18.64,1.648,1.646,56.2,94.4,2.192,0,7.232,-0.001945949,-0.002193492,2.5E-07
"2018-09-27 02:40:00",10212,"CKVY",12.74,31.36,31.78,32.16,31.36,59.77,59.84,57.85,0.356,19.16,19.42,18.67,1.025,1.465,134.4,55.08,1.315,0,7.232,-0.001945949,-0.002193492,2.5E-07
"2018-09-27 02:45:00",10213,"CKVY",12.73,31.48,31.32,31.85,30.74,59.64,62.01,59.22,0.357,19.25,19.61,18.92,1.2,0.88,241.6,53.02,3.946,0,7.233,-0.003222548,-0.004137039,2.5E-07
"2018-09-27 02:50:00",10214,"CKVY",12.73,30.43,30.92,31.48,30.37,62.11,63.11,59.64,0.356,19.15,19.84,18.76,1.624,1.517,258.5,13.66,3.507,0,7.233,-0.003222548,-0.004137039,2.5E-07
"2018-09-27 02:55:00",10215,"CKVY",12.73,29.75,29.92,30.49,29.63,64.07,64.07,62.14,0.357,19.04,19.35,18.77,1.857,1.788,187.6,37.6,3.288,0,7.233,-0.003222548,-0.004137039,2.5E-07
"2018-09-27 03:00:00",10216,"CKVY",12.73,30.61,29.88,30.61,29.5,61.42,64.14,61.42,0.355,18.86,19.1,18.52,1.81,1.942,313.7,62.72,3.726,0,7.233,-0.002500312,-0.003013571,2.5E-07
"2018-09-27 03:05:00",10217,"CKVY",12.72,28.76,30.03,30.86,28.76,63.35,63.35,60.7,0.339,18.49,18.97,17.89,2.179,1.974,234.6,30.05,4.603,0,7.234,-0.002500312,-0.003013571,2.5E-07
"2018-09-27 03:10:00",10218,"CKVY",12.72,28.2,28.15,28.76,27.83,68.7,68.7,63.35,0.36,18.68,19.35,17.69,2.089,2.162,137.4,24.35,3.288,0,7.234,-0.002500312,-0.003013571,2.5E-07
"2018-09-27 03:15:00",10219,"CKVY",12.72,29.25,28.45,29.25,28.08,67.19,69.19,67.19,0.367,19.42,19.8,19.08,1.744,1.815,202.7,40.97,2.85,0,7.235,-0.002212064,-0.002593272,2.5E-07
"2018-09-27 03:20:00",10220,"CKVY",12.71,28.14,28.72,29.5,27.89,67.74,67.74,64.99,0.354,18.92,19.78,18.29,1.258,1.495,327.4,52.49,3.507,0,7.234,-0.002212064,-0.002593272,2.5E-07
"2018-09-27 03:25:00",10221,"CKVY",12.71,29.13,28.73,29.32,28.14,64.45,67.78,64.45,0.35,18.91,19.11,18.64,1.183,1.112,249.5,67.71,2.411,0,7.234,-0.002212064,-0.002593272,2.5E-07
"2018-09-27 03:30:00",10222,"CKVY",12.69,29.38,29.39,29.56,29.07,65.06,65.34,64.31,0.357,18.99,19.2,18.58,1.295,1.352,71.26,11.53,2.192,0,7.235,-0.003238122,-0.004199763,2.5E-07
"2018-09-27 03:35:00",10223,"CKVY",12.7,30,29.7,30.25,29.26,63.42,65.75,63.35,0.357,19.26,19.58,18.97,1.099,1.083,303.2,84.8,3.507,0,7.235,-0.003238122,-0.004199763,2.5E-07
"2018-09-27 03:40:00",10224,"CKVY",12.69,27.28,28.28,29.88,27.28,71.87,71.87,63.35,0.362,18.75,19.45,18.26,1.549,1.423,260.6,13.29,3.507,0,7.235,-0.003238122,-0.004199763,2.5E-07
"2018-09-27 03:45:00",10225,"CKVY",12.69,27.04,27.04,27.34,26.79,74.76,74.9,71.39,0.373,19.39,20.18,19.04,1.221,1.312,269.5,7.794,1.534,0,7.234,-0.003332958,-0.004364402,2.5E-07
"2018-09-27 03:50:00",10226,"CKVY",12.68,26.79,27.11,27.41,26.73,76.07,77.34,74.73,0.376,20.68,21.25,19.99,1.236,1.335,295.1,48.5,1.973,0,7.235,-0.003332958,-0.004364402,2.5E-07
"2018-09-27 03:55:00",10227,"CKVY",12.68,27.04,27.38,27.84,26.79,72.32,78.54,72.29,0.361,20.97,21.86,19.31,1.085,1.126,8.99,30.97,2.192,0,7.235,-0.003332958,-0.004364402,2.5E-07
"2018-09-27 04:00:00",10228,"CKVY",12.67,27.41,26.96,27.41,26.61,74.49,76.03,72.29,0.377,20.04,20.47,19.08,1.104,1.121,207.1,58.56,3.069,0,7.235,-0.003590079,-0.004800112,2.5E-07
"2018-09-27 04:05:00",10229,"CKVY",12.68,27.16,27.75,28.22,27.04,76.14,76.14,73.8,0.382,20.87,21.28,20.3,1.464,1.317,233,25.8,3.507,0,7.234,-0.003590079,-0.004800112,2.5E-07
"2018-09-27 04:10:00",10230,"CKVY",12.67,25.56,26.84,27.1,25.56,76.69,79.09,76.04,0.36,20.89,21.42,19.26,1.593,1.448,251.9,20.23,3.726,0,7.236,-0.003590079,-0.004800112,2.5E-07
"2018-09-27 04:15:00",10231,"CKVY",12.67,23.82,24.35,25.56,23.76,84,84,76.76,0.366,19.53,19.85,19.19,1.74,1.782,224,7.442,2.63,0,7.235,-0.00315916,-0.004078076,2.5E-07
"2018-09-27 04:20:00",10232,"CKVY",12.67,24.01,23.87,24.14,23.64,82.2,85.6,82.2,0.361,19.9,20.37,19.27,1.305,1.382,176.6,42.1,3.069,0,7.234,-0.00315916,-0.004078076,2.5E-07
"2018-09-27 04:25:00",10233,"CKVY",12.66,25.44,24.21,25.44,23.77,76.21,82.1,76.21,0.356,18.71,19.32,18.33,1.712,1.533,134.9,9.64,4.822,0,7.234,-0.00315916,-0.004078076,2.5E-07
"2018-09-27 04:30:00",10234,"CKVY",12.66,24.63,25.17,25.81,24.57,76.35,76.38,74.25,0.345,18.36,19.03,17.9,2.478,2.006,140.9,11.09,4.603,0,7.235,-0.002917119,-0.003714744,2.5E-07
"2018-09-27 04:35:00",10235,"CKVY",12.65,25.37,24.93,25.37,24.63,74.87,76.42,74.87,0.349,18.38,18.54,18.21,3.605,3.126,130.1,6.365,5.261,0,7.234,-0.002917119,-0.003714744,2.5E-07
"2018-09-27 04:40:00",10236,"CKVY",12.65,25.19,25.38,25.56,25.13,75.38,75.45,73.63,0.348,18.36,18.63,18.14,3.967,3.813,128.8,14.08,5.918,0,7.234,-0.002917119,-0.003714744,2.5E-07
"2018-09-27 04:45:00",10237,"CKVY",12.64,25.07,25.06,25.31,24.82,75.04,76.07,74.98,0.345,18.43,18.71,18.16,4.232,4.092,132,14,5.48,0,7.235,-0.001019701,-0.0009701182,2.5E-07
"2018-09-27 04:50:00",10238,"CKVY",12.64,25.13,25.23,25.5,24.94,74.43,75.42,74.15,0.343,18.34,18.55,18.08,4.256,4.28,159,11.15,5.699,0,7.236,-0.001019701,-0.0009701182,2.5E-07
"2018-09-27 04:55:00",10239,"CKVY",12.63,25.69,25.04,25.75,24.7,73.4,75.84,73.4,0.346,18.23,18.46,18,4.127,4.233,186.4,19.37,5.48,0,7.235,-0.001019701,-0.0009701182,2.5E-07
"2018-09-27 05:00:00",10240,"CKVY",12.63,22.35,23.76,25.94,22.23,81.3,81.3,71.78,0.334,17.71,18.45,17.33,4.252,4.185,241.6,10.45,5.699,0,7.237,-0.0007005445,-0.0005708258,2.5E-07
"2018-09-27 05:05:00",10241,"CKVY",12.62,21.86,21.91,22.35,21.73,82.5,83.1,81.3,0.331,17.4,17.6,17.2,4.047,4.177,228.9,7.844,5.48,0,7.237,-0.0007005445,-0.0005708258,2.5E-07
"2018-09-27 05:10:00",10242,"CKVY",12.61,21.98,21.89,22.1,21.67,81.1,82.6,81.1,0.327,17.28,17.45,16.98,3.496,3.716,229.7,11.69,3.507,0,7.237,-0.0007005445,-0.0005708258,2.5E-07
"2018-09-27 05:15:00",10243,"CKVY",12.61,22.23,22.08,22.35,21.86,80.7,81.2,80.4,0.329,17.13,17.42,16.8,2.344,2.908,308.4,44.87,1.754,0,7.236,-0.001394705,-0.001489895,2.5E-07
"2018-09-27 05:20:00",10244,"CKVY",12.6,23.22,22.76,23.28,22.29,78.21,80.7,78.21,0.333,17.39,17.54,17.14,1.23,1.757,300.5,18.46,1.315,0,7.235,-0.001394705,-0.001489895,2.5E-07
"2018-09-27 05:25:00",10245,"CKVY",12.6,24.64,23.83,24.7,23.15,73.78,78.21,73.75,0.333,17.47,17.62,17.32,0.877,1.031,305.6,22.31,1.973,0,7.235,-0.001394705,-0.001489895,2.5E-07
"2018-09-27 05:30:00",10246,"CKVY",12.6,24.64,24.88,25.07,24.58,71.27,73.78,71.27,0.322,17.51,17.86,16.67,0.929,0.951,300,32.21,1.754,0,7.236,-0.003221304,-0.00425804,2.5E-07
"2018-09-27 05:35:00",10247,"CKVY",12.59,25.94,24.8,25.94,24.33,70.93,73.82,70.93,0.338,17.29,17.88,16.54,1.438,1.054,285.6,19.63,3.507,0,7.236,-0.003221304,-0.00425804,2.5E-07
"2018-09-27 05:40:00",10248,"CKVY",12.59,26.74,26.54,26.8,25.94,67.84,70.86,67.84,0.334,17.68,17.96,17.43,1.897,1.724,287.4,9.27,3.288,0,7.236,-0.003221304,-0.00425804,2.5E-07
"2018-09-27 05:45:00",10249,"CKVY",12.59,25.81,27.03,27.61,25.81,69.14,69.14,65.77,0.328,17.62,17.96,17.09,2.165,2.011,285.5,23.46,2.85,0,7.238,-0.002724675,-0.003414918,2.5E-07
"2018-09-27 05:50:00",10250,"CKVY",12.58,23.34,23.99,25.81,23.28,74.67,76.22,68.83,0.319,16.65,17.32,16,2.002,2.237,205.1,34.96,3.069,0,7.239,-0.002724675,-0.003414918,2.5E-07
"2018-09-27 05:55:00",10251,"CKVY",12.57,23.34,22.99,23.34,22.72,79.52,80.6,74.57,0.34,17.37,18.09,16.12,1.742,1.9,83.2,6.745,3.069,0,7.239,-0.002724675,-0.003414918,2.5E-07
"2018-09-27 06:00:00",10252,"CKVY",12.57,24.34,24.02,24.34,23.34,75.64,79.45,75.61,0.337,17.91,18.22,17.65,1.18,1.486,48.16,9.05,1.315,0,7.239,-0.002482305,-0.003053077,2.5E-07
"2018-09-27 06:05:00",10253,"CKVY",12.57,24.15,24.22,24.4,24.09,76.92,77.43,75.61,0.34,17.79,18.18,17.58,0.676,0.879,49.08,0.054,0,0,7.238,-0.002482305,-0.003053077,2.5E-07
"2018-09-27 06:10:00",10254,"CKVY",12.56,24.09,24.06,24.15,23.97,78.19,78.36,76.85,0.345,18.19,18.4,17.86,0.1,0.332,49,0.02,0.438,0,7.239,-0.002482305,-0.003053077,2.5E-07
"2018-09-27 06:15:00",10255,"CKVY",12.55,23.1,24,24.34,23.1,78.6,78.6,74.62,0.333,17.76,18.32,17.2,0.368,0.145,36.83,78.88,3.069,0,7.239,-0.004474725,-0.006604054,0.002216547
"2018-09-27 06:20:00",10256,"CKVY",12.56,22.36,22.83,23.17,22.36,82.9,84.2,78.57,0.34,18.22,18.91,17.35,0.979,0.676,150.4,8.32,2.411,0,7.239,-0.004474725,-0.006604054,0.002216547
"2018-09-27 06:25:00",10257,"CKVY",12.56,22.73,22.5,22.79,22.24,81.5,84.4,80.5,0.34,17.89,18.44,17.41,1.603,1.336,154.2,23.86,3.726,0,7.238,-0.004474725,-0.006604054,0.002216547
"2018-09-27 06:30:00",10258,"CKVY",12.55,22.86,22.77,22.92,22.61,81.4,81.6,81.3,0.341,17.94,18.08,17.78,1.281,1.513,120.2,0.163,0.877,0,7.238,-0.003364796,-0.004513131,0.009599392
"2018-09-27 06:35:00",10259,"CKVY",12.55,24.03,23.16,24.09,22.73,77.68,81.7,77.68,0.342,18.14,18.5,17.88,0.953,1.047,156.8,37.38,2.85,0,7.24,-0.003364796,-0.004513131,0.009599392
"2018-09-27 06:40:00",10260,"CKVY",12.55,25.08,24.63,25.15,24.03,75.06,78.81,75.06,0.345,18.52,19.06,17.85,0.559,0.722,258.7,13.92,1.534,0,7.238,-0.003364796,-0.004513131,0.009599392
"2018-09-27 06:45:00",10261,"CKVY",12.54,25.58,25.21,25.58,24.96,74,75.55,73.97,0.347,18.34,18.51,18.14,0.531,0.525,259.1,0.531,0.658,0,7.24,0.0007544984,0.001249776,0.02377211
"2018-09-27 06:50:00",10262,"CKVY",12.54,22.8,24.36,25.83,22.8,79.36,79.77,72.83,0.332,17.76,18.52,16.98,0.934,0.834,257.9,21,3.288,0,7.24,0.0007544984,0.001249776,0.02377211
"2018-09-27 06:55:00",10263,"CKVY",12.54,22.42,22.31,22.86,22.05,81.4,81.5,78.37,0.335,16.99,17.65,16.54,1.272,1.054,302.9,25.66,2.63,0,7.241,0.0007544984,0.001249776,0.02377211
"2018-09-27 07:00:00",10264,"CKVY",12.53,23.85,23.29,23.97,22.42,77.89,81.7,77.85,0.34,18.13,18.66,17.58,1.891,1.666,252.6,7.96,3.069,0.0141541,7.241,0.001014272,0.001707628,0.053122
"2018-09-27 07:05:00",10265,"CKVY",12.53,23.48,23.52,23.79,23.29,77.99,79.98,77.61,0.335,17.93,18.35,17.44,1.609,1.646,63.89,40.55,3.069,0.1735929,7.241,0.001014272,0.001707628,0.053122
"2018-09-27 07:10:00",10266,"CKVY",12.53,24.96,24.53,25.21,23.48,74.24,77.95,74.17,0.34,18.07,18.47,17.52,1.834,1.769,28.13,11.91,3.069,0.481701,7.242,0.001014272,0.001707628,0.053122
"2018-09-27 07:15:00",10267,"CKVY",12.53,25.08,24.86,25.08,24.59,76.2,76.2,73.45,0.35,17.95,18.65,17.37,1.705,1.71,49.01,7.201,2.63,0.9034417,7.242,0.00162647,0.002715462,0.0931906
"2018-09-27 07:20:00",10268,"CKVY",12.53,25.7,25.37,25.89,25.02,72.83,76.34,72.76,0.344,18.62,18.88,18.2,1.46,1.669,33.96,13.18,1.754,1.461799,7.243,0.00162647,0.002715462,0.0931906
"2018-09-27 07:25:00",10269,"CKVY",12.53,26.14,25.96,26.2,25.58,71.42,72.8,71.35,0.343,18.23,18.4,18.04,1.613,1.523,20.94,5.928,4.165,2.492101,7.244,0.00162647,0.002715462,0.0931906
"2018-09-27 07:30:00",10270,"CKVY",12.52,27.19,26.86,27.37,26.07,68.36,71.49,68.23,0.343,18.38,18.58,18.05,1.648,1.612,358,9.86,2.411,4.309877,7.245,0.002263038,0.003550067,0.1366106
"2018-09-27 07:35:00",10271,"CKVY",12.54,29.29,28.25,29.29,27,63.03,68.6,62.93,0.345,18.44,18.72,18,2.315,1.919,290,34.99,3.946,6.955207,7.246,0.002263038,0.003550067,0.1366106
"2018-09-27 07:40:00",10272,"CKVY",12.55,24.16,26.85,29.23,24.1,73.73,73.73,63,0.326,17.19,18.23,16.44,2.677,2.517,250.5,6.596,5.699,10.13771,7.247,0.002263038,0.003550067,0.1366106
"2018-09-27 07:45:00",10273,"CKVY",12.57,23.29,23.5,24.1,23.23,79.26,79.26,73.76,0.338,17.57,17.88,16.91,3.018,2.821,281.1,8.36,3.726,13.77917,7.249,0.0041466,0.006232168,0.1816357
"2018-09-27 07:50:00",10274,"CKVY",12.59,25.46,24.41,25.46,23.17,76.99,80.2,76.99,0.36,18.79,19.34,17.72,3.387,3.259,262.2,12,4.384,19.45508,7.25,0.0041466,0.006232168,0.1816357
"2018-09-27 07:55:00",10275,"CKVY",12.61,25.77,25.79,26.01,25.46,75.07,76.96,74.55,0.355,19.02,19.37,18.73,2.531,2.907,341.1,64.85,2.85,25.00469,7.25,0.0041466,0.006232168,0.1816357
"2018-09-27 08:00:00",10276,"CKVY",12.7,26.08,26.13,26.39,25.71,72.22,75.1,71.63,0.346,18.73,19.16,18.19,2.573,2.551,73.93,16.43,3.726,32.96631,7.251,0.005853715,0.007890512,0.2264761
"2018-09-27 08:05:00",10277,"CKVY",12.83,27.01,26.35,27.01,25.89,72.59,73.56,72.22,0.362,18.88,19.4,18.24,1.995,2.357,111.7,12.11,3.507,44.7678,7.252,0.005853715,0.007890512,0.2264761
"2018-09-27 08:10:00",10278,"CKVY",13.09,28.49,27.8,28.55,26.94,69.98,72.56,69.53,0.371,19.65,20.01,19.3,1.764,1.907,147.4,45.6,1.754,62.4426,7.252,0.005853715,0.007890512,0.2264761
"2018-09-27 08:15:00",10279,"CKVY",13.38,29.79,29.06,29.91,28.43,65.03,70.05,65.03,0.363,20.02,20.32,19.47,1.159,1.416,295.4,37.27,2.411,88.84677,7.254,0.01076704,0.01292032,0.2709342
"2018-09-27 08:20:00",10280,"CKVY",13.48,30.03,30.2,30.41,29.79,66.89,67.88,63.52,0.377,19.97,20.94,19.19,1.194,1.078,295.2,22.35,2.85,108.4177,7.257,0.01076704,0.01292032,0.2709342
"2018-09-27 08:25:00",10281,"CKVY",13.55,29.04,29.63,30.16,28.92,73.14,73.17,66.44,0.396,20.91,21.53,20.17,1.854,1.528,290,10.3,4.165,114.1993,7.259,0.01076704,0.01292032,0.2709342
"2018-09-27 08:30:00",10282,"CKVY",13.52,29.79,29.37,29.85,28.98,70.36,73.21,69.98,0.393,21.16,21.56,20.87,2.3,2.215,299.4,7.363,4.165,102.6236,7.261,0.01123656,0.01338396,0.3141987
"2018-09-27 08:35:00",10283,"CKVY",13.6,30.96,30.29,31.02,29.72,64.27,71.49,64.27,0.376,21.27,21.86,20.2,2.377,2.312,305.2,17.15,4.822,87.10313,7.263,0.01123656,0.01338396,0.3141987
"2018-09-27 08:40:00",10284,"CKVY",14.1,31.77,31.24,31.77,30.9,61.18,64.72,61.18,0.37,20.11,20.66,19.54,2.674,2.532,316.8,8.62,5.699,90.45463,7.263,0.01123656,0.01338396,0.3141987
"2018-09-27 08:45:00",10285,"CKVY",13.99,32.63,32.16,32.63,31.77,62.55,65.78,60.63,0.392,21.13,22.12,19.81,2.72,2.676,312.7,16.93,4.384,119.1949,7.264,0.01606567,0.01953725,0.3565274
"2018-09-27 08:50:00",10286,"CKVY",13.91,33.99,33.21,33.99,32.57,55.75,64.93,55.75,0.369,21.12,22.5,19.74,2.617,2.696,324.2,23.15,3.507,157.8911,7.266,0.01606567,0.01953725,0.3565274
"2018-09-27 08:55:00",10287,"CKVY",13.85,35.11,34.52,35.17,33.87,52.9,56.57,52.9,0.366,19.87,20.38,19.43,2.164,2.394,346.6,16.64,3.726,194.4606,7.268,0.01606567,0.01953725,0.3565274
"2018-09-27 09:00:00",10288,"CKVY",13.81,35.6,35.39,35.66,35.04,52.48,53.21,51.66,0.37,19.67,20,19.27,2.318,2.181,2.401,15.69,4.384,209.8061,7.27,0.02439047,0.02918317,0.3976257
"2018-09-27 09:05:00",10289,"CKVY",13.78,36.21,36.06,36.46,35.53,50.96,52.89,50.69,0.368,19.98,20.34,19.66,2.994,2.635,355,12.88,5.699,227.7128,7.272,0.02439047,0.02918317,0.3976257
"2018-09-27 09:10:00",10290,"CKVY",13.76,36.95,36.73,37.2,36.15,49.24,51.75,48.8,0.366,20.02,20.53,19.59,3.418,3.185,7.583,18.46,5.48,245.8377,7.274,0.02439047,0.02918317,0.3976257
"2018-09-27 09:15:00",10291,"CKVY",13.74,37.32,37.2,37.44,36.95,48.01,49.86,47.7,0.362,19.7,20.21,19.17,3.654,3.568,3.115,24.96,5.042,264.1897,7.276,0.03144988,0.03823111,0.4367206
"2018-09-27 09:20:00",10292,"CKVY",13.73,37.5,37.41,37.62,37.2,46.87,48.04,46.77,0.356,19.13,19.57,18.88,3.338,3.516,327.5,11.42,4.603,268.5685,7.277,0.03144988,0.03823111,0.4367206
"2018-09-27 09:25:00",10293,"CKVY",13.72,38.43,37.89,38.43,37.44,47.49,47.97,46.46,0.375,19.52,20.32,19.03,3.196,3.287,319.6,15.44,4.822,261.5592,7.277,0.03144988,0.03823111,0.4367206
"2018-09-27 09:30:00",10294,"CKVY",13.72,39.29,38.72,39.41,38.24,45.56,47.45,45.53,0.372,20.09,20.47,19.72,2.958,3.11,309.7,18.23,4.603,260.4326,7.279,0.03330402,0.04092598,0.4736915
"2018-09-27 09:35:00",10295,"CKVY",13.7,39.9,39.56,40.02,39.1,44.56,47,44.56,0.372,20.29,20.9,19.78,3.009,2.936,309.3,21.86,6.576,274.3383,7.279,0.03330402,0.04092598,0.4736915
"2018-09-27 09:40:00",10296,"CKVY",13.7,40.39,40.2,40.51,39.89,43.94,44.56,43.15,0.374,19.92,20.28,19.65,2.881,2.941,328.6,19.07,4.603,302.1707,7.281,0.03330402,0.04092598,0.4736915
"2018-09-27 09:45:00",10297,"CKVY",13.69,41.74,41.08,41.87,40.51,40.54,44.14,40.54,0.364,19.85,20.53,19.42,2.795,2.802,322.8,19.77,4.165,330.5515,7.282,0.04217219,0.05032832,0.5078503
"2018-09-27 09:50:00",10298,"CKVY",13.69,42.85,42.3,42.85,41.68,39.98,40.47,39.06,0.374,19.56,20.23,18.98,2.453,2.683,4.329,22.67,3.507,357.7006,7.283,0.04217219,0.05032832,0.5078503
"2018-09-27 09:55:00",10299,"CKVY",13.69,43.59,43.18,43.65,42.79,37.71,39.98,37.71,0.363,19.69,20.35,19.15,2.178,2.323,330.4,28.26,3.069,375.3392,7.286,0.04217219,0.05032832,0.5078503
"2018-09-27 10:00:00",10300,"CKVY",13.68,44.51,44.28,44.88,43.59,35.93,38.54,35.48,0.359,19.69,20.6,18.83,1.963,2.039,359.3,27.21,4.384,392.9299,7.286,0.05063491,0.05918187,0.5399582
"2018-09-27 10:05:00",10301,"CKVY",13.68,45.37,45.13,45.56,44.45,33.97,36.34,33.18,0.35,18.71,19.69,18,1.716,1.886,306.5,63.12,2.85,414.9372,7.288,0.05063491,0.05918187,0.5399582
"2018-09-27 10:10:00",10302,"CKVY",13.67,48.77,47.35,48.83,45.43,30.19,34,30.19,0.354,18.71,19.16,18.38,1.183,1.447,176.1,75.58,1.754,434.3204,7.288,0.05063491,0.05918187,0.5399582
"2018-09-27 10:15:00",10303,"CKVY",13.67,47.78,48.04,48.89,47.71,30.98,31.11,29.74,0.35,18.53,18.89,18.17,0.776,1.011,279.4,25.49,1.973,431.9074,7.29,0.05581123,0.0634517,0.5697771
"2018-09-27 10:20:00",10304,"CKVY",13.67,49.13,48.65,49.19,47.65,29.81,31.32,29.81,0.354,19.03,19.49,18.47,0.706,0.694,25.74,50.76,2.85,422.3529,7.292,0.05581123,0.0634517,0.5697771
"2018-09-27 10:25:00",10305,"CKVY",13.67,49.86,49.87,50.36,49.13,30.18,30.18,29.01,0.368,19.33,19.93,18.78,1.099,0.859,30.47,60.12,3.069,434.2883,7.292,0.05581123,0.0634517,0.5697771
"2018-09-27 10:30:00",10306,"CKVY",13.66,52.2,51.2,52.33,49.8,26.85,30.25,26.71,0.357,19.44,20.17,18.74,0.976,1.012,345.1,73.05,1.754,473.9659,7.294,0.06544099,0.07239497,0.5956386
"2018-09-27 10:35:00",10307,"CKVY",13.66,52.31,51.75,52.32,51.2,27.36,28.22,26.61,0.366,19.18,20.07,18.68,1.08,1.051,236.9,39.22,3.288,506.7697,7.295,0.06544099,0.07239497,0.5956386
"2018-09-27 10:40:00",10308,"CKVY",13.66,51.93,51.99,52.37,51.69,26.16,27.39,25.54,0.345,18.69,19.72,17.61,1.196,1.245,227.8,25.03,3.507,512.2442,7.296,0.06544099,0.07239497,0.5956386
"2018-09-27 10:45:00",10309,"CKVY",13.65,52.92,52.51,53.04,51.93,26.09,27.36,25.95,0.357,19.11,19.82,18.24,1.88,1.457,238.5,60.91,4.603,512.7697,7.296,0.07137777,0.080142,0.6190872
"2018-09-27 10:50:00",10310,"CKVY",13.64,53.85,53.45,54.03,52.67,24.09,26.63,24.03,0.341,18.88,19.9,17.93,2.291,1.991,210.6,37.13,5.699,525.3242,7.297,0.07137777,0.080142,0.6190872
"2018-09-27 10:55:00",10311,"CKVY",13.64,54.76,54.69,55.51,53.78,22.65,24.27,22,0.331,17.83,18.63,16.86,2.501,2.326,179.8,35.78,4.822,547.5364,7.297,0.07137777,0.080142,0.6190872
"2018-09-27 11:00:00",10312,"CKVY",13.63,55.74,54.9,55.87,54.14,21.41,24.09,21.21,0.325,17.65,18.51,16.61,2.731,2.66,187.9,42.71,5.699,568.4307,7.297,0.08368792,0.09700129,0.6398304
"2018-09-27 11:05:00",10313,"CKVY",13.63,56.91,56.55,57.47,55.74,20.18,21.62,19.73,0.319,16.93,17.96,16.2,3.176,3.042,167.7,17.81,6.795,581.4401,7.298,0.08368792,0.09700129,0.6398304
"2018-09-27 11:10:00",10314,"CKVY",13.62,57.89,57.42,58.08,56.85,20.04,20.49,19.08,0.328,16.53,17.3,15.88,3.332,3.302,163,24.01,6.576,594.1333,7.297,0.08368792,0.09700129,0.6398304
"2018-09-27 11:15:00",10315,"CKVY",13.61,57.33,57.86,58.45,57.21,19.63,20.31,18.94,0.315,16.63,17.59,15.82,3.648,3.524,134.2,15.83,5.48,605.464,7.297,0.0940407,0.1119531,0.6577516
"2018-09-27 11:20:00",10316,"CKVY",13.61,59.55,58.29,59.61,57.27,18.42,20.38,18.29,0.32,16.33,17.22,15.57,3.536,3.651,154.5,26.6,6.357,617.4086,7.297,0.0940407,0.1119531,0.6577516
"2018-09-27 11:25:00",10317,"CKVY",13.6,59.53,59.8,60.29,59.41,18.49,18.66,17.63,0.321,16.51,17.28,15.63,3.817,3.563,176.5,27.41,6.357,628.5422,7.298,0.0940407,0.1119531,0.6577516
"2018-09-27 11:30:00",10318,"CKVY",13.6,59.22,59.45,59.9,59.03,18.39,18.66,17.56,0.316,16.06,16.99,15.38,3.628,3.804,200.6,17.16,6.795,639.7104,7.296,0.1020078,0.122315,0.6716087
"2018-09-27 11:35:00",10319,"CKVY",13.6,60.02,60.56,61.38,59.09,17.39,18.8,16.94,0.307,16.72,17.91,15.4,3.444,3.327,155.9,67.95,8.11,647.4756,7.298,0.1020078,0.122315,0.6716087
"2018-09-27 11:40:00",10320,"CKVY",13.6,60.2,60.07,60.39,59.89,17.15,17.84,17.05,0.305,15.55,16.2,15.14,2.889,3.333,140.3,54.2,4.603,648.8027,7.297,0.1020078,0.122315,0.6716087
"2018-09-27 11:45:00",10321,"CKVY",13.59,61.13,61.25,62.05,60.14,16.36,17.36,15.91,0.301,15.52,16.47,14.88,2.183,2.403,275.7,90.6,3.946,657.027,7.297,0.1044728,0.1231922,0.6820429
"2018-09-27 11:50:00",10322,"CKVY",13.59,61.37,60.9,61.49,60.32,17.05,17.6,16.29,0.316,15.59,16.48,15.02,1.782,2.139,15.41,26.92,3.946,669.6743,7.297,0.1044728,0.1231922,0.6820429
"2018-09-27 11:55:00",10323,"CKVY",13.59,62.47,61.97,62.72,61.06,15.64,17.77,15.6,0.301,16.15,17.1,15.07,1.61,1.59,23.3,71.19,3.946,687.8201,7.298,0.1044728,0.1231922,0.6820429
"2018-09-27 12:00:00",10324,"CKVY",13.58,62.28,62.45,62.96,62.1,16.26,16.32,15.6,0.311,15.72,16.31,15.12,1.792,1.767,345.7,64.19,4.165,687.3198,7.298,0.1055631,0.1201778,0.6888463
"2018-09-27 12:05:00",10325,"CKVY",13.58,63.44,62.92,63.94,62.03,15.57,17.63,15.53,0.311,16.98,18.47,15.75,2.051,1.905,12.97,35.75,4.384,681.1436,7.298,0.1055631,0.1201778,0.6888463
"2018-09-27 12:10:00",10326,"CKVY",13.57,63.69,63.11,63.69,62.64,16.39,16.46,15.57,0.33,16.21,17.23,15.7,2.334,2.19,64.03,48.67,5.48,679.3452,7.297,0.1055631,0.1201778,0.6888463
"2018-09-27 12:15:00",10327,"CKVY",13.57,62.82,63.28,63.93,62.64,15.84,16.42,15.26,0.309,15.94,17.23,15.53,2.741,2.59,323.1,26.99,6.576,689.506,7.298,0.109697,0.1263168,0.6916656
"2018-09-27 12:20:00",10328,"CKVY",13.57,64.8,63.58,64.86,62.7,15.43,16.18,15.43,0.323,16.26,17.39,15.65,2.197,2.425,315.2,67.23,4.165,700.7283,7.297,0.109697,0.1263168,0.6916656
"2018-09-27 12:25:00",10329,"CKVY",13.57,64.85,65.05,65.53,64.67,16.42,16.73,14.57,0.344,16.91,18.91,15.58,2.508,2.182,50,69.68,10.3,704.9778,7.297,0.109697,0.1263168,0.6916656
"2018-09-27 12:30:00",10330,"CKVY",13.56,65.52,65.53,66.2,64.72,14.57,16.46,14.3,0.312,17.18,18.27,15.75,2.19,2.311,284.5,46.79,5.48,708.4693,7.297,0.1141701,0.1316815,0.6910905
"2018-09-27 12:35:00",10331,"CKVY",13.55,65.63,65.41,65.76,64.83,14.6,15.22,14.12,0.314,15.85,16.5,15.37,2.168,2.251,247.6,76.56,2.63,718.6021,7.296,0.1141701,0.1316815,0.6910905
"2018-09-27 12:40:00",10332,"CKVY",13.55,65.13,65.09,65.63,64.64,15.66,16.49,14.5,0.331,17.05,18.55,15.87,2.252,2.316,353.5,25.89,8.33,735.0756,7.297,0.1141701,0.1316815,0.6910905
"2018-09-27 12:45:00",10333,"CKVY",13.54,65.56,65.29,65.63,64.82,15.39,16.11,14.94,0.331,17.06,18.16,16.48,2.381,2.348,347.8,44.77,6.357,742.2163,7.296,0.1169147,0.134709,0.6874126
"2018-09-27 12:50:00",10334,"CKVY",13.55,66.37,65.75,66.43,65.13,15.42,15.63,14.29,0.341,16.78,18.2,15.78,2.447,2.391,295.7,66.7,4.165,726.946,7.296,0.1169147,0.134709,0.6874126
"2018-09-27 12:55:00",10335,"CKVY",13.55,67.11,66.98,67.29,66.37,14.88,15.56,14.19,0.337,17.42,18.79,16.68,1.828,2.252,31.09,46.45,3.946,718.7638,7.295,0.1169147,0.134709,0.6874126
"2018-09-27 13:00:00",10336,"CKVY",13.54,67.66,67.69,68.52,66.98,14.09,15.77,13.85,0.325,17.67,19.7,16.89,2.233,1.836,352.5,51.66,10.08,707.1854,7.295,0.1166895,0.1341178,0.6796875
"2018-09-27 13:05:00",10337,"CKVY",13.54,67.97,67.8,68.52,67.23,13.64,15.22,13.37,0.318,17.2,18.47,15.9,3.309,2.817,315.8,31.53,9.43,729.2556,7.295,0.1166895,0.1341178,0.6796875
"2018-09-27 13:10:00",10338,"CKVY",13.53,68.44,68.36,68.81,67.9,13.57,14.43,13.43,0.322,17.18,18.04,16.25,4.526,3.83,291.9,25.27,9.86,740.0249,7.293,0.1166895,0.1341178,0.6796875
"2018-09-27 13:15:00",10339,"CKVY",13.53,70.04,68.88,70.04,68.01,14.87,15.15,13.4,0.373,17.81,20.22,16.59,4.838,4.75,287.5,32.31,9.64,768.2435,7.295,0.1297581,0.1550943,0.668913
"2018-09-27 13:20:00",10340,"CKVY",13.52,71.51,70.61,71.57,70.04,13.02,15.63,12.82,0.343,18.75,21.4,17.2,6.469,5.694,316.8,15.71,18.41,771.4356,7.293,0.1297581,0.1550943,0.668913
"2018-09-27 13:25:00",10341,"CKVY",13.52,69.66,70.54,71.51,69.6,13.84,14.19,12.75,0.342,18,19.34,17.1,8.25,7.473,318.6,14.98,16.44,771.9386,7.292,0.1297581,0.1550943,0.668913
"2018-09-27 13:30:00",10342,"CKVY",13.5,68.92,69.51,70.4,68.73,14.84,14.87,13.29,0.358,18.35,20.13,17.24,10.05,9.2,316.4,16.63,17.32,748.3445,7.291,0.1366751,0.1767262,0.6541131
"2018-09-27 13:35:00",10343,"CKVY",13.5,68.67,68.74,69.17,68.18,14.77,16.28,13.6,0.353,19,21.36,17.07,9.5,9.82,295.8,19.05,12.71,666.4455,7.289,0.1366751,0.1767262,0.6541131
"2018-09-27 13:40:00",10344,"CKVY",13.5,69.41,68.78,69.41,68.18,14.32,14.87,13.36,0.351,17.73,19.09,16.51,9.03,9.27,333.2,14.35,14.47,607.0673,7.288,0.1366751,0.1767262,0.6541131
"2018-09-27 13:45:00",10345,"CKVY",13.5,69.04,69.09,70.09,68.49,14.12,14.63,13.16,0.342,17.75,18.85,16.77,8.25,8.7,344.3,18.96,12.06,569.5421,7.286,0.1235099,0.1678321,0.6368603
"2018-09-27 13:50:00",10346,"CKVY",13.5,69.97,69.23,70.21,68.36,15.86,16.14,13.57,0.397,18.75,22.01,16.91,8.01,8.03,330.8,31.79,12.06,585.3992,7.285,0.1235099,0.1678321,0.6368603
"2018-09-27 13:55:00",10347,"CKVY",13.5,70.77,70.22,70.89,69.6,15.28,16.41,13.95,0.393,20.17,22.46,19.07,7.751,7.863,314.2,17.51,13.59,578.6758,7.284,0.1235099,0.1678321,0.6368603
"2018-09-27 14:00:00",10348,"CKVY",13.5,69.97,70.42,70.83,69.91,13.95,15.35,13.47,0.349,19.35,21.27,18.07,8.67,8.09,319.9,13.03,17.76,578.9817,7.283,0.1209948,0.1615243,0.6153278
"2018-09-27 14:05:00",10349,"CKVY",13.5,70.03,70.3,70.83,69.84,14.49,14.67,13.23,0.363,18.68,20.15,17.56,9.52,9.14,320.7,17.14,14.25,591.6403,7.283,0.1209948,0.1615243,0.6153278
"2018-09-27 14:10:00",10350,"CKVY",13.49,69.97,70.16,70.65,69.6,15.04,15.42,13.43,0.376,19.03,20.78,18,9.23,9.19,331.7,25.78,14.25,600.8916,7.282,0.1209948,0.1615243,0.6153278
"2018-09-27 14:15:00",10351,"CKVY",13.5,71.14,70.02,71.14,69.54,15.73,16.17,14.29,0.409,20.66,22.29,18.95,8.3,9.03,295.3,14.84,15.78,577.1483,7.282,0.1235489,0.1680555,0.5915799
"2018-09-27 14:20:00",10352,"CKVY",13.49,70.34,70.44,71.39,69.78,15.8,15.8,13.6,0.4,19.75,22.19,18.32,8.94,8.47,321.1,17.04,17.54,579.6125,7.281,0.1235489,0.1680555,0.5915799
"2018-09-27 14:25:00",10353,"CKVY",13.5,69.41,70.34,71.51,69.1,14.8,15.76,13.91,0.363,19.75,21.75,18.51,8.96,9.39,311.6,40.52,16.22,600.5829,7.28,0.1235489,0.1680555,0.5915799
"2018-09-27 14:30:00",10354,"CKVY",13.5,71.26,71.01,71.94,69.41,13.67,15.83,13.6,0.357,20.29,22.08,19.09,8.69,8.5,322.6,24.74,18.19,645.1682,7.28,0.1312853,0.175403,0.5645266
"2018-09-27 14:35:00",10355,"CKVY",13.49,70.09,69.52,71.26,68.55,14.49,15.35,13.67,0.364,19.17,20.43,18.57,7.536,8.48,335.7,19.11,17.1,648.0197,7.28,0.1312853,0.175403,0.5645266
"2018-09-27 14:40:00",10356,"CKVY",13.49,70.09,70.05,70.34,69.66,14.32,15.35,14.19,0.36,19.65,20.82,19.04,6.989,7.093,317.8,17.32,12.06,633.2191,7.28,0.1312853,0.175403,0.5645266
"2018-09-27 14:45:00",10357,"CKVY",13.49,70.83,69.91,70.89,69.29,15.97,16.38,14.32,0.411,20.43,22.95,19.19,7.085,7.152,320.6,20.72,11.84,600.5588,7.279,0.1164508,0.1551372,0.535072
"2018-09-27 14:50:00",10358,"CKVY",13.48,70.82,70.7,71.08,70.28,15.35,16.96,15.35,0.395,22.5,23.93,21.46,7.257,6.918,298.4,15.75,13.81,596.2695,7.278,0.1164508,0.1551372,0.535072
"2018-09-27 14:55:00",10359,"CKVY",13.48,71.3,71.05,71.74,70.38,15.59,17.06,15.28,0.408,22.56,24.61,21.2,8.47,7.743,298.7,13.29,17.1,603.0091,7.278,0.1164508,0.1551372,0.535072
"2018-09-27 15:00:00",10360,"CKVY",13.48,70.62,70.68,71.24,70.07,16.31,16.92,15.18,0.417,22.41,23.81,21.13,9.31,9.03,307.6,11.73,18.85,600.5734,7.278,0.1189027,0.1587756,0.501052
"2018-09-27 15:05:00",10361,"CKVY",13.47,70.36,70.57,70.98,70.12,16.34,17.3,14.97,0.414,22.23,24.33,20.35,10.17,9.8,304.1,13.37,19.73,591.166,7.277,0.1189027,0.1587756,0.501052
"2018-09-27 15:10:00",10362,"CKVY",13.47,71.35,71.05,71.72,70.3,15.45,16.61,13.77,0.405,20.85,23.07,19.43,9.95,9.96,318.6,17.49,15.34,581.4904,7.276,0.1189027,0.1587756,0.501052
"2018-09-27 15:15:00",10363,"CKVY",13.47,71.47,71.5,71.72,71.1,14.08,16.34,14.01,0.37,21.7,23.61,19.83,9.7,9.69,299.9,15.3,16.22,588.2063,7.276,0.1257621,0.172713,0.4668663
"2018-09-27 15:20:00",10364,"CKVY",13.47,70.61,70.86,71.47,70.42,15.41,15.62,13.98,0.394,20.63,21.74,19.46,9.45,9.45,315,18.04,17.76,585.709,7.276,0.1257621,0.172713,0.4668663
"2018-09-27 15:25:00",10365,"CKVY",13.45,70.42,70.99,71.9,70.3,14.35,16.41,14.11,0.364,20.93,23.26,19.52,9.82,9.75,309.1,15.59,16,569.8173,7.275,0.1257621,0.172713,0.4668663
"2018-09-27 15:30:00",10366,"CKVY",13.47,71.04,71.06,71.84,70.36,14.28,14.83,13.39,0.37,19.81,20.95,18.83,9.43,9.83,318.8,16.42,14.47,568.7211,7.274,0.1221514,0.1687106,0.4304435
"2018-09-27 15:35:00",10367,"CKVY",13.45,71.59,71.42,71.72,71.1,14.42,16.82,14.25,0.381,21.67,24.25,20.13,9.36,9.45,310.1,14.94,14.69,573.6028,7.274,0.1221514,0.1687106,0.4304435
"2018-09-27 15:40:00",10368,"CKVY",13.46,70.67,71.14,71.72,70.24,16.03,16.58,14.11,0.41,21.65,23.46,20.1,10.12,9.69,307.5,17.39,18.85,579.6962,7.274,0.1221514,0.1687106,0.4304435
"2018-09-27 15:45:00",10369,"CKVY",13.46,70.67,70.95,71.78,70.42,15.35,16.48,14.69,0.393,22.05,23.41,20.95,11.67,10.67,309.6,16.13,18.41,573.5729,7.273,0.1223402,0.1695041,0.3905314
"2018-09-27 15:50:00",10370,"CKVY",13.45,70.3,70.68,70.98,70.3,15.45,15.86,14.76,0.391,21.14,22,20.58,11.8,11.79,324.4,16.21,16,561.0859,7.272,0.1223402,0.1695041,0.3905314
"2018-09-27 15:55:00",10371,"CKVY",13.44,71.47,71.13,72.09,70.18,16.48,16.92,15.31,0.434,22.83,24.21,20.93,10.91,11.38,311.6,16.28,18.19,549.2202,7.272,0.1223402,0.1695041,0.3905314
"2018-09-27 16:00:00",10372,"CKVY",13.45,71.1,71.19,71.47,70.85,16.65,17.19,15.76,0.433,23.35,24.58,22.1,10.3,10.65,305.5,14.33,17.54,537.3436,7.271,0.1207498,0.1715036,0.3492023
"2018-09-27 16:05:00",10373,"CKVY",13.45,70.67,70.85,71.35,70.42,16.48,17.4,15.41,0.422,22.73,24.52,21.54,10.79,10.37,311.6,13.35,18.85,522.2921,7.271,0.1207498,0.1715036,0.3492023
"2018-09-27 16:10:00",10374,"CKVY",13.45,70.24,71.04,72.21,69.99,16.27,17.4,15.52,0.411,22.87,24.57,21.54,11.24,10.97,312.6,14.65,18.41,505.5153,7.27,0.1207498,0.1715036,0.3492023
"2018-09-27 16:15:00",10375,"CKVY",13.45,71.35,70.44,71.35,69.99,17.37,17.85,15.76,0.455,23.14,24.96,21.71,11.73,11.61,309.8,14.8,21.48,489.5382,7.27,0.1120659,0.1610829,0.306455
"2018-09-27 16:20:00",10376,"CKVY",13.45,70.18,70.64,71.53,69.99,16.65,17.4,16.13,0.419,23.28,24.97,22.47,11.79,11.85,312.9,12.03,18.19,477.1187,7.269,0.1120659,0.1610829,0.306455
"2018-09-27 16:25:00",10377,"CKVY",13.45,70.67,70.56,71.22,69.93,15.89,17.61,15.35,0.407,22.99,24.7,21.58,11.56,11.59,320.9,14.72,19.73,466.6637,7.268,0.1120659,0.1610829,0.306455
"2018-09-27 16:30:00",10378,"CKVY",13.45,70.98,70.76,71.35,70.36,16.65,18.84,15.89,0.431,24.29,26.23,22.16,11.1,11.29,307.1,13.69,18.19,456.0116,7.268,0.1087277,0.1589227,0.2624649
"2018-09-27 16:35:00",10379,"CKVY",13.45,70.67,70.84,71.22,70.55,18.22,18.22,16.03,0.467,23.8,25.48,22.61,10.2,10.72,311.3,17.95,16,441.8564,7.267,0.1087277,0.1589227,0.2624649
"2018-09-27 16:40:00",10380,"CKVY",13.45,69.87,70.1,70.79,69.62,18.02,18.39,16.99,0.449,24.24,25.7,22.89,10.56,10.51,310.3,14.08,19.51,420.8347,7.267,0.1087277,0.1589227,0.2624649
"2018-09-27 16:45:00",10381,"CKVY",13.46,70.05,69.85,70.18,69.5,17.26,19.25,16.68,0.433,24.54,25.99,22.71,10.15,10.34,299.6,16.05,14.69,393.27,7.266,0.09489546,0.1406266,0.2177057
"2018-09-27 16:50:00",10382,"CKVY",13.45,70.24,70.06,70.3,69.74,16.44,17.61,16.24,0.415,22.88,24.25,22.02,10.62,10.34,315.8,13.99,16.88,382.2283,7.265,0.09489546,0.1406266,0.2177057
"2018-09-27 16:55:00",10383,"CKVY",13.45,70.36,70.25,70.61,69.99,17.71,18.98,16.34,0.449,24.37,26.05,22.32,9.99,10.37,297.2,13.9,15.12,377.9994,7.265,0.09489546,0.1406266,0.2177057
"2018-09-27 17:00:00",10384,"CKVY",13.46,69.5,69.89,70.42,69.5,17.88,18.36,16.72,0.44,23.73,25.1,22.81,9.76,9.95,279,23.66,14.25,379.0471,7.265,0.09159001,0.1362254,0.1730538
"2018-09-27 17:05:00",10385,"CKVY",13.47,69.25,69.39,69.68,69,17.74,19.18,17.3,0.433,24.03,25.55,23.16,10.22,9.92,263.7,9.99,19.73,365.4202,7.264,0.09159001,0.1362254,0.1730538
"2018-09-27 17:10:00",10386,"CKVY",13.46,69.37,69.5,69.81,69.25,17.95,18.7,17.54,0.44,24.29,25.15,23.54,10.55,10.35,280.9,13.14,17.76,351.2181,7.264,0.09159001,0.1362254,0.1730538
"2018-09-27 17:15:00",10387,"CKVY",13.47,70.18,69.72,70.24,69.31,18.87,19.25,17.81,0.475,25.13,26.3,23.81,10.23,10.34,287.4,12.9,13.37,337.0155,7.262,0.08409593,0.1274919,0.1285116
"2018-09-27 17:20:00",10388,"CKVY",13.47,69.68,69.78,70.24,69.37,20.21,20.28,18.15,0.5,25.67,27.2,24.47,8.77,9.57,279.5,13.41,12.28,322.4916,7.262,0.08409593,0.1274919,0.1285116
"2018-09-27 17:25:00",10389,"CKVY",13.47,69.13,69.21,69.99,68.64,18.39,20.11,17.71,0.447,24.58,27,23.13,8.62,8.68,273.8,12.29,17.1,307.9197,7.263,0.08409593,0.1274919,0.1285116
"2018-09-27 17:30:00",10390,"CKVY",13.47,68.94,68.91,69.19,68.7,18.15,19.39,17.64,0.438,24.45,25.4,23.34,9.3,8.95,278.1,12.12,16.88,293.6639,7.262,0.07281438,0.111829,0.0857705
"2018-09-27 17:35:00",10391,"CKVY",13.47,68.88,68.84,69.07,68.57,18.6,19.46,17.98,0.448,24.33,25.34,23.54,9.76,9.6,276.6,10.47,13.81,279.5861,7.262,0.07281438,0.111829,0.0857705
"2018-09-27 17:40:00",10392,"CKVY",13.47,68.88,68.89,69.31,68.57,20.24,20.41,17.47,0.488,24.7,26.74,22.85,8.95,9.35,276.8,11.01,12.06,265.7023,7.26,0.07281438,0.111829,0.0857705
"2018-09-27 17:45:00",10393,"CKVY",13.48,68.51,68.61,68.88,68.39,19.46,20.21,18.77,0.463,25.09,26.35,24.46,8.15,8.53,283.8,11.62,11.84,251.9318,7.26,0.06631599,0.1048563,0.04715825
"2018-09-27 17:50:00",10394,"CKVY",13.48,68.88,68.83,69,68.51,18.84,21.1,18.02,0.454,25.52,27.49,23.48,6.841,7.393,296.8,14.19,10.96,238.2153,7.26,0.06631599,0.1048563,0.04715825
"2018-09-27 17:55:00",10395,"CKVY",13.48,68.02,68.27,68.94,67.9,19.83,20.79,18.29,0.464,24.75,26.67,23.34,7.085,6.984,281.6,12.26,14.47,224.3155,7.259,0.06631599,0.1048563,0.04715825
"2018-09-27 18:00:00",10396,"CKVY",13.49,67.71,67.87,68.14,67.65,21,21.89,19.56,0.486,25.91,27.46,24.94,6.808,6.984,297.4,14.64,11.84,210.3629,7.259,0.05067189,0.08141678,0.02060983
"2018-09-27 18:05:00",10397,"CKVY",13.49,67.22,67.43,67.9,67.09,20.83,21.27,19.52,0.474,25.77,26.83,24.19,8.06,7.448,285.3,10.45,13.59,196.3134,7.258,0.05067189,0.08141678,0.02060983
"2018-09-27 18:10:00",10398,"CKVY",13.49,66.91,66.98,67.28,66.79,19.93,22.09,19.93,0.449,26.01,27.12,24.46,7.795,7.862,290.6,10.77,12.28,182.5094,7.257,0.05067189,0.08141678,0.02060983
"2018-09-27 18:15:00",10399,"CKVY",13.49,66.66,66.87,67.16,66.54,21.78,22.33,19.76,0.486,25.83,26.98,24.37,7.776,7.713,291.4,14,10.96,168.3736,7.257,0.02854309,0.03731892,0.008101931
"2018-09-27 18:20:00",10400,"CKVY",13.51,66.11,66.29,66.66,65.92,22.09,22.74,21.03,0.484,26.14,27.11,25.46,7.107,7.478,293.4,11.97,10.52,154.2536,7.256,0.02854309,0.03731892,0.008101931
"2018-09-27 18:25:00",10401,"CKVY",13.51,65.55,65.97,66.29,65.55,22.47,23.09,21.41,0.483,26.23,27.09,25.52,6.559,6.781,289.1,11.31,10.74,140.2096,7.255,0.02854309,0.03731892,0.008101931
"2018-09-27 18:30:00",10402,"CKVY",13.45,65.06,65.36,65.68,65.06,22.33,23.67,21.75,0.471,26.18,27.28,25.34,6.466,6.493,301.7,11.76,11.4,126.5739,7.255,0.02381568,0.03171782,0.001528415
"2018-09-27 18:35:00",10403,"CKVY",13.15,65.12,65.29,65.55,65,21.72,22.3,20.89,0.459,25.03,25.74,24.32,6.406,6.426,302.7,11.18,11.18,113.4749,7.253,0.02381568,0.03171782,0.001528415
"2018-09-27 18:40:00",10404,"CKVY",13.06,64.57,64.98,65.24,64.44,22.88,22.88,21.1,0.475,25.09,25.84,24.36,6.416,6.563,302.9,12.01,9.86,100.725,7.252,0.02381568,0.03171782,0.001528415
"2018-09-27 18:45:00",10405,"CKVY",13.02,64.75,64.38,64.87,64.07,21.61,23.7,20.89,0.451,25,26.48,23.74,6.066,6.238,310.1,12.61,7.891,88.33346,7.251,0.02017505,0.02736633,2.5E-07
"2018-09-27 18:50:00",10406,"CKVY",13,63.7,64.1,64.81,63.58,22.26,22.68,21.58,0.448,24.82,25.31,24.38,5.648,5.888,312.6,9.51,7.891,75.82063,7.25,0.02017505,0.02736633,2.5E-07
"2018-09-27 18:55:00",10407,"CKVY",12.98,62.84,63.35,63.7,62.78,22.95,22.95,21.99,0.448,24.23,24.52,23.85,5.045,5.293,315,10.87,7.234,58.69326,7.249,0.02017505,0.02736633,2.5E-07
"2018-09-27 19:00:00",10408,"CKVY",12.98,57.79,60.72,62.84,57.79,31.89,32.54,22.91,0.52,26.52,28.79,24.3,4.624,4.843,287.9,15.52,5.48,38.43824,7.248,0.01338805,0.01902735,2.5E-07
"2018-09-27 19:05:00",10409,"CKVY",12.96,58.42,59.29,60.2,57.79,29.39,31.82,26.72,0.491,26.56,28.07,25.6,4.192,4.401,297,14.47,6.357,21.3646,7.246,0.01338805,0.01902735,2.5E-07
"2018-09-27 19:10:00",10410,"CKVY",12.96,57.32,57.65,58.48,57.31,29.94,30.01,29.29,0.48,26.22,26.77,25.76,4.011,4.114,290.8,6.849,5.042,12.10927,7.245,0.01338805,0.01902735,2.5E-07
"2018-09-27 19:15:00",10411,"CKVY",12.96,57.26,57.1,57.38,56.83,28.92,30.25,28.71,0.463,25.84,26.29,24.93,3.634,3.821,304.9,5.377,3.726,9.154545,7.243,0.006819019,0.01042793,2.5E-07
"2018-09-27 19:20:00",10412,"CKVY",12.95,57.32,57.14,57.32,56.95,28.44,29.26,28.23,0.456,25,25.38,24.61,3.057,3.313,320.1,11.42,3.288,6.606665,7.24,0.006819019,0.01042793,2.5E-07
"2018-09-27 19:25:00",10413,"CKVY",12.95,57.2,57.22,57.57,56.95,28.51,28.64,27.62,0.455,24.61,25.07,24.08,2.753,2.92,345.4,10.25,3.946,4.383349,7.24,0.006819019,0.01042793,2.5E-07
"2018-09-27 19:30:00",10414,"CKVY",12.94,56.58,56.89,57.2,56.58,30.22,30.26,28.51,0.472,25.52,26,24.79,2.151,2.452,358.9,37.58,3.069,2.674124,7.238,0.002639221,0.004951968,2.5E-07
"2018-09-27 19:35:00",10415,"CKVY",12.93,58.37,57.41,58.37,56.34,27.51,30.26,27.48,0.458,25.26,25.87,24.78,1.663,1.892,317.6,18.02,2.192,1.465107,7.235,0.002639221,0.004951968,2.5E-07
"2018-09-27 19:40:00",10416,"CKVY",12.93,58.19,58.1,58.5,57.32,27.07,27.82,26.93,0.448,24.61,25,24.15,1.756,1.636,295.6,18.85,4.603,0.6921656,7.235,0.002639221,0.004951968,2.5E-07
"2018-09-27 19:45:00",10417,"CKVY",12.93,56.21,57.41,58.44,56.21,28.85,28.85,26.83,0.445,24.51,24.87,24.22,2.374,2.039,309.8,10.58,4.165,0.2437602,7.234,-0.001447255,-0.0008864421,2.5E-07
"2018-09-27 19:50:00",10418,"CKVY",12.92,55.74,55.9,56.34,55.49,29.37,29.68,28.85,0.445,24.3,24.48,24.07,3.264,2.793,327.6,6.031,4.603,0.05947777,7.233,-0.001447255,-0.0008864421,2.5E-07
"2018-09-27 19:55:00",10419,"CKVY",12.93,55.69,55.66,56.11,55.01,29.75,30.78,29.4,0.45,24.68,24.95,24.26,3.577,3.444,331.1,9.83,6.357,0.00250903,7.233,-0.001447255,-0.0008864421,2.5E-07
"2018-09-27 20:00:00",10420,"CKVY",12.92,56.37,56.82,57.35,55.63,28.65,29.78,27.8,0.444,24.36,24.66,24.14,4.138,3.922,329.3,5.978,6.795,0,7.232,0.003993317,0.006718021,2.5E-07
"2018-09-27 20:05:00",10421,"CKVY",12.92,54.89,55.54,56.43,54.89,30.3,30.33,28.69,0.445,24.37,24.56,24.2,4.195,4.206,325.1,5.804,4.822,0,7.233,0.003993317,0.006718021,2.5E-07
"2018-09-27 20:10:00",10422,"CKVY",12.92,53.78,54.49,54.95,53.66,32.15,32.22,30.23,0.454,24.5,24.79,24.19,4.255,4.213,312.2,4.828,5.042,0,7.232,0.003993317,0.006718021,2.5E-07
"2018-09-27 20:15:00",10423,"CKVY",12.92,50.45,51.92,53.78,50.32,37.87,37.87,32.19,0.473,25.26,25.77,24.69,4.301,4.204,298.4,8.12,6.576,0,7.232,0.005679405,0.008678475,2.5E-07
"2018-09-27 20:20:00",10424,"CKVY",12.91,46.56,49.17,50.63,46.5,45.04,45.72,37.4,0.486,26.21,27.54,25.46,4.057,4.218,107.1,97.8,6.795,0,7.231,0.005679405,0.008678475,2.5E-07
"2018-09-27 20:25:00",10425,"CKVY",12.91,44.91,45.77,47,44.84,49.06,49.91,44.15,0.497,26.96,27.7,26.03,3.412,3.71,93,23.43,3.069,0,7.23,0.005679405,0.008678475,2.5E-07
"2018-09-27 20:30:00",10426,"CKVY",12.91,45.04,44.92,45.29,44.54,46.76,49.74,46.76,0.476,26.56,27.22,25.91,2.359,2.907,72.61,19.76,3.069,0,7.227,0.001982555,0.003465445,2.5E-07
"2018-09-27 20:35:00",10427,"CKVY",12.9,43.69,44.95,45.91,43.69,52.12,52.15,44.64,0.504,26.49,27.48,25.49,1.995,2.168,133.5,18.27,3.946,0,7.226,0.001982555,0.003465445,2.5E-07
"2018-09-27 20:40:00",10428,"CKVY",12.9,44.31,43.72,44.43,43.32,50.27,53.08,50.06,0.498,27.31,27.86,26.63,1.73,1.895,101,16.06,2.192,0,7.225,0.001982555,0.003465445,2.5E-07
"2018-09-27 20:45:00",10429,"CKVY",12.9,46.16,45.32,46.16,44.31,45.12,50.2,44.92,0.479,26.31,27.06,25.7,1.87,1.772,80.6,13.58,3.507,0,7.223,-0.002079034,-0.002174868,2.5E-07
"2018-09-27 20:50:00",10430,"CKVY",12.89,46.28,46.07,46.4,45.66,43.99,45.47,43.96,0.469,25.81,26.16,25.48,2.408,2.074,89.4,6.629,4.384,0,7.223,-0.002079034,-0.002174868,2.5E-07
"2018-09-27 20:55:00",10431,"CKVY",12.89,47.33,46.71,47.4,46.16,41.25,43.96,41.25,0.458,25.17,25.55,24.96,3.013,2.768,87.1,6.95,4.165,0,7.222,-0.002079034,-0.002174868,2.5E-07
"2018-09-27 21:00:00",10432,"CKVY",12.9,47.77,47.5,47.9,47.15,40.26,41.46,40.22,0.455,24.94,25.08,24.72,2.369,2.756,23.46,37.93,1.754,0,7.22,-0.0001753218,0.000630504,2.5E-07
"2018-09-27 21:05:00",10433,"CKVY",12.89,47.96,48,48.33,47.71,39.92,40.29,39.51,0.454,24.78,24.91,24.61,1.23,1.81,52.4,41.61,1.315,0,7.221,-0.0001753218,0.000630504,2.5E-07
"2018-09-27 21:10:00",10434,"CKVY",12.89,47.41,47.73,48.64,47.04,40.92,43.04,39.23,0.456,25.2,26.43,24.68,0.412,0.82,274.8,59.35,2.63,0,7.221,-0.0001753218,0.000630504,2.5E-07
"2018-09-27 21:15:00",10435,"CKVY",12.89,43.78,46.01,47.54,43.65,46.99,46.99,40.61,0.456,24.84,25.49,24.55,0.906,0.535,235.8,77.8,4.822,0,7.221,-0.004671976,-0.006229085,2.5E-07
"2018-09-27 21:20:00",10436,"CKVY",12.89,43.72,44.28,45.2,43.53,48.64,48.64,45.48,0.471,25.18,25.85,24.81,1.473,1.298,253.9,7.498,4.384,0,7.221,-0.004671976,-0.006229085,2.5E-07
"2018-09-27 21:25:00",10437,"CKVY",12.88,42.73,43.19,43.72,42.67,50.83,50.83,47.61,0.474,25.45,26.02,24.77,1.742,1.457,59.43,96.5,3.288,0,7.221,-0.004671976,-0.006229085,2.5E-07
"2018-09-27 21:30:00",10438,"CKVY",12.89,43.96,43.85,44.95,42.61,48.16,51.35,45.52,0.471,25.37,26.03,25.03,1.656,1.735,139.6,22.25,2.63,0,7.22,-0.003203948,-0.003907968,2.5E-07
"2018-09-27 21:35:00",10439,"CKVY",12.88,42.98,43.17,43.96,42.73,50.63,51.17,48.26,0.476,25.89,26.18,25.66,1.707,1.617,192.2,14.54,3.507,0,7.22,-0.003203948,-0.003907968,2.5E-07
"2018-09-27 21:40:00",10440,"CKVY",12.88,42.05,42.28,43.04,41.74,55.02,55.5,50.69,0.5,26.52,27.22,25.99,1.815,1.853,132.8,42.5,3.726,0,7.22,-0.003203948,-0.003907968,2.5E-07
"2018-09-27 21:45:00",10441,"CKVY",12.88,42.36,42.44,43.1,41.8,51.11,55.05,50.76,0.47,26.37,27.21,25.53,2.507,2.211,62.12,8.67,5.042,0,7.219,-0.002318214,-0.002567324,2.5E-07
"2018-09-27 21:50:00",10442,"CKVY",12.88,44.22,43.46,44.34,42.42,47.1,51.11,47.06,0.465,25.36,25.81,24.93,3.122,2.79,76.76,3.175,5.48,0,7.219,-0.002318214,-0.002567324,2.5E-07
"2018-09-27 21:55:00",10443,"CKVY",12.87,43.67,43.86,44.47,43.24,48.71,48.99,46.52,0.471,25.42,25.77,24.95,3.031,3.076,43.05,16,2.85,0,7.22,-0.002318214,-0.002567324,2.5E-07
"2018-09-27 22:00:00",10444,"CKVY",12.87,41.21,42.48,43.86,41.21,54.48,54.48,47.82,0.479,25.92,26.88,24.97,2.696,2.832,130.6,19.55,3.288,0,7.22,3.900514E-05,0.0007993722,2.5E-07
"2018-09-27 22:05:00",10445,"CKVY",12.87,38.99,40.06,41.33,38.99,60.94,60.94,54.48,0.491,26.63,27.19,26,1.99,2.414,129.1,30.69,3.069,0,7.221,3.900514E-05,0.0007993722,2.5E-07
"2018-09-27 22:10:00",10446,"CKVY",12.87,38.06,38.29,39.05,37.76,61.59,62.72,60.59,0.479,26.36,27.2,25.95,2.15,2.061,229.5,19.49,2.85,0,7.219,3.900514E-05,0.0007993722,2.5E-07
"2018-09-27 22:15:00",10447,"CKVY",12.87,38.68,38.45,38.81,38,59.63,61.59,59.6,0.475,25.94,26.1,25.75,1.558,1.942,225.8,5.354,1.973,0,7.22,-0.002151737,-0.002378479,2.5E-07
"2018-09-27 22:20:00",10448,"CKVY",12.86,39.05,38.7,39.05,38.44,58.57,60.04,58.57,0.473,25.78,26.02,25.47,1.229,1.274,65.24,70.9,2.192,0,7.219,-0.002151737,-0.002378479,2.5E-07
"2018-09-27 22:25:00",10449,"CKVY",12.86,40.78,40.07,40.91,39.05,55.38,58.6,55.24,0.479,25.81,26.25,25.59,1.054,1.172,61.55,12.13,1.973,0,7.219,-0.002151737,-0.002378479,2.5E-07
"2018-09-27 22:30:00",10450,"CKVY",12.86,41.9,41.48,41.9,40.78,52.5,55.34,51.71,0.474,25.59,26.13,25.25,1.551,1.236,113.3,7.835,2.63,0,7.219,-0.003997296,-0.005251265,2.5E-07
"2018-09-27 22:35:00",10451,"CKVY",12.86,41.71,41.95,42.08,41.71,51.26,52.67,50.1,0.459,25.25,25.93,24.73,1.955,1.751,182.8,32.4,3.946,0,7.219,-0.003997296,-0.005251265,2.5E-07
"2018-09-27 22:40:00",10452,"CKVY",12.86,38.01,39.49,41.77,38.01,57.38,57.38,51.33,0.445,24.52,25.34,24.18,2.249,2.192,179.8,33.51,5.042,0,7.219,-0.003997296,-0.005251265,2.5E-07
"2018-09-27 22:45:00",10453,"CKVY",12.85,35.85,35.97,38.07,35.42,63.83,64.76,57.38,0.455,24.53,24.97,24.18,2.373,2.458,350.8,77.14,6.357,0,7.219,-0.001875835,-0.001965976,2.5E-07
"2018-09-27 22:50:00",10454,"CKVY",12.85,37.46,36.72,37.58,35.79,62.25,63.83,60.81,0.473,25.09,25.73,24.57,2.52,2.496,59.55,34.29,4.822,0,7.219,-0.001875835,-0.001965976,2.5E-07
"2018-09-27 22:55:00",10455,"CKVY",12.85,40.61,38.86,40.67,37.4,53.4,62.32,53.4,0.459,25.23,25.76,24.9,2.727,2.642,14.14,59.42,5.918,0,7.219,-0.001875835,-0.001965976,2.5E-07
"2018-09-27 23:00:00",10456,"CKVY",12.85,41.18,40.73,41.36,40.24,53.2,54.81,52.09,0.467,25.2,25.68,24.4,2.42,2.458,28.65,21.55,2.411,0,7.22,-0.001279603,-0.001124628,2.5E-07
"2018-09-27 23:05:00",10457,"CKVY",12.85,41.06,41.01,41.3,40.81,53.75,54.57,52.34,0.47,25.4,25.93,24.94,1.793,2.079,38.32,15.45,1.534,0,7.22,-0.001279603,-0.001124628,2.5E-07
"2018-09-27 23:10:00",10458,"CKVY",12.84,39.94,40.63,41.18,39.88,58.52,58.52,53.68,0.49,26.31,27.39,25.56,0.824,1.214,67.76,0.024,1.534,0,7.221,-0.001279603,-0.001124628,2.5E-07
"2018-09-27 23:15:00",10459,"CKVY",12.84,38.46,39.29,39.94,38.46,60,62.43,58.55,0.474,26.87,27.22,25.79,0.416,0.607,25.49,52.09,1.534,0,7.221,-0.003848136,-0.005000536,2.5E-07
"2018-09-27 23:20:00",10460,"CKVY",12.84,36.42,37.73,38.59,36.36,60.96,62.33,59.69,0.444,25.69,26.15,24.15,0.486,0.416,185.3,16.3,2.85,0,7.222,-0.003848136,-0.005000536,2.5E-07
"2018-09-27 23:25:00",10461,"CKVY",12.83,34.32,34.76,36.49,34.14,70.57,70.6,60.96,0.473,25.02,25.82,24.01,1.243,0.844,263.6,15.6,3.726,0,7.222,-0.003848136,-0.005000536,2.5E-07
"2018-09-27 23:30:00",10462,"CKVY",12.83,38.77,37.26,39.2,34.26,59.72,70.64,58.9,0.477,26.05,26.37,25.65,1.822,1.538,286.8,28.28,5.48,0,7.221,-0.004641221,-0.006422548,2.5E-07
"2018-09-27 23:35:00",10463,"CKVY",12.83,37.47,38.48,39.08,37.35,63.02,63.02,58.52,0.479,25.79,26.04,25.58,2.064,1.968,246.9,54.97,2.63,0,7.221,-0.004641221,-0.006422548,2.5E-07
"2018-09-27 23:40:00",10464,"CKVY",12.82,36.3,36.69,37.41,36.18,65.08,65.11,62.98,0.472,25.65,26.03,25.31,1.623,1.922,187.4,37.57,2.63,0,7.221,-0.004641221,-0.006422548,2.5E-07
"2018-09-27 23:45:00",10465,"CKVY",12.83,37.35,36.67,37.47,36.11,61.03,65.35,60.89,0.461,25.27,25.74,24.89,1.314,1.471,260.3,20.36,1.973,0,7.222,-0.002840532,-0.003435361,2.5E-07
"2018-09-27 23:50:00",10466,"CKVY",12.82,36.79,37.18,37.54,36.73,62.91,63.36,60.92,0.465,25.32,25.7,25.08,0.816,1.105,238.3,27.92,0.877,0,7.222,-0.002840532,-0.003435361,2.5E-07
"2018-09-27 23:55:00",10467,"CKVY",12.82,36.8,36.72,36.98,36.55,63.02,63.26,62.09,0.466,25.31,25.56,25.11,0.681,0.604,41.2,88,1.973,0,7.222,-0.002840532,-0.003435361,2.5E-07
"2018-09-28 00:00:00",10468,"CKVY",12.81,35.07,36.24,36.8,35.07,67.86,67.86,63.22,0.469,26.05,26.41,25.35,0.841,0.697,146.5,13.77,3.069,0,7.222,-0.004961962,-0.00699446,2.5E-07
"2018-09-28 00:05:00",10469,"CKVY",12.8,33.1,33.76,35.07,33.04,73.6,73.6,67.83,0.47,25.55,25.76,25.33,1.502,1.172,159.7,7.84,2.85,0,7.221,-0.004961962,-0.00699446,2.5E-07
"2018-09-28 00:10:00",10470,"CKVY",12.8,34.4,33.54,34.4,33.04,67.28,74.22,67.28,0.452,25.48,25.91,24.65,1.698,1.719,180.5,4.154,2.192,0,7.221,-0.004961962,-0.00699446,2.5E-07
"2018-09-28 00:15:00",10471,"CKVY",12.81,34.89,35.17,35.63,34.4,66.25,67.28,62.62,0.454,24.41,24.89,23.97,1.682,1.708,201.4,23.28,4.603,0,7.221,-0.00341578,-0.004375472,2.5E-07
"2018-09-28 00:20:00",10472,"CKVY",12.8,34.28,34.3,34.89,33.97,66.26,67.35,66.09,0.443,24.41,24.93,23.94,1.642,1.573,297.2,27.9,3.726,0,7.221,-0.00341578,-0.004375472,2.5E-07
"2018-09-28 00:25:00",10473,"CKVY",12.81,34.96,34.8,35.09,34.34,64.65,66.29,64.58,0.445,24.42,24.65,24.2,1.551,1.564,263.4,33.77,1.973,0,7.221,-0.00341578,-0.004375472,2.5E-07
"2018-09-28 00:30:00",10474,"CKVY",12.8,34.04,34.55,35.03,34.04,66.13,66.13,64.24,0.438,23.98,24.29,23.54,1.025,1.342,222.8,18.02,1.096,0,7.221,-0.003367497,-0.004300827,2.5E-07
"2018-09-28 00:35:00",10475,"CKVY",12.8,32.87,33.49,34.1,32.87,70.21,70.45,66.2,0.444,24.43,24.88,23.88,0.942,1.037,278.5,12.1,2.63,0,7.222,-0.003367497,-0.004300827,2.5E-07
"2018-09-28 00:40:00",10476,"CKVY",12.8,32.12,32.79,33.3,32.12,71.07,71.55,68.81,0.436,24.15,24.37,23.81,1.683,1.285,263.7,13.22,4.165,0,7.223,-0.003367497,-0.004300827,2.5E-07
"2018-09-28 00:45:00",10477,"CKVY",12.79,31.2,31.26,32.19,30.83,74.78,74.78,70.94,0.442,23.52,24.13,23.03,2.706,2.175,251.3,11.07,4.165,0,7.222,-0.003402002,-0.004378949,2.5E-07
"2018-09-28 00:50:00",10478,"CKVY",12.79,31.44,31.25,31.44,31.01,73.2,74.85,73.1,0.437,23.92,24.32,23.5,2.518,2.691,248.2,49.78,3.726,0,7.223,-0.003402002,-0.004378949,2.5E-07
"2018-09-28 00:55:00",10479,"CKVY",12.79,32.19,31.6,32.25,31.13,70.73,73.2,70.7,0.435,23.64,23.92,23.18,1.774,2.178,309.6,22.13,2.192,0,7.222,-0.003402002,-0.004378949,2.5E-07
"2018-09-28 01:00:00",10480,"CKVY",12.79,32.74,32.42,32.81,32.19,69.12,70.59,69.12,0.435,23.67,24.05,23.29,0.813,1.282,290.4,37.11,1.315,0,7.223,-0.002614906,-0.00314556,2.5E-07
"2018-09-28 01:05:00",10481,"CKVY",12.78,34.3,33.61,34.36,32.68,65.11,69.08,64.97,0.436,23.77,23.95,23.57,0.734,0.735,301.6,19.51,1.754,0,7.222,-0.002614906,-0.00314556,2.5E-07
"2018-09-28 01:10:00",10482,"CKVY",12.78,32.94,33.8,34.54,32.88,67.82,67.86,65.07,0.43,23.85,24.28,23.35,0.791,0.816,210.2,26.45,2.63,0,7.223,-0.002614906,-0.00314556,2.5E-07
"2018-09-28 01:15:00",10483,"CKVY",12.78,30.84,32.19,32.94,30.78,76.24,76.24,67.86,0.444,23.65,24.25,23.13,1.12,0.896,139.6,30.23,3.069,0,7.223,-0.004654168,-0.006541671,2.5E-07
"2018-09-28 01:20:00",10484,"CKVY",12.78,30.84,30.84,31.09,30.65,74.86,77.47,74.86,0.436,24.26,24.61,23.8,0.897,0.985,94.6,12.18,1.315,0,7.223,-0.004654168,-0.006541671,2.5E-07
"2018-09-28 01:25:00",10485,"CKVY",12.77,31.09,30.48,31.09,30.16,75.82,78.3,74.42,0.446,24.08,24.67,23.55,0.884,0.86,168,17.25,2.411,0,7.223,-0.004654168,-0.006541671,2.5E-07
"2018-09-28 01:30:00",10486,"CKVY",12.77,33.19,31.79,33.19,30.96,67.65,75.82,67.65,0.433,23.99,24.36,23.57,0.755,0.815,198.4,18.88,3.069,0,7.223,-0.004436184,-0.006196227,2.5E-07
"2018-09-28 01:35:00",10487,"CKVY",12.77,31.58,32.39,33.31,31.58,69.61,69.64,67.31,0.418,23.29,23.71,22.78,1.276,1.06,237.3,11.3,3.288,0,7.223,-0.004436184,-0.006196227,2.5E-07
"2018-09-28 01:40:00",10488,"CKVY",12.77,32.07,31.82,32.26,31.33,68.06,69.85,67.82,0.417,22.83,23.14,22.57,1.552,1.417,231.8,15.8,3.069,0,7.224,-0.004436184,-0.006196227,2.5E-07
"2018-09-28 01:45:00",10489,"CKVY",12.77,32.08,31.52,32.08,30.96,70.61,71.53,68.06,0.433,22.89,23.61,22.52,1.412,1.507,228.4,28.15,3.946,0,7.225,-0.003588716,-0.004704908,2.5E-07
"2018-09-28 01:50:00",10490,"CKVY",12.76,32.02,33.19,34.12,31.95,67.41,70.61,64.43,0.412,23.17,23.85,22.33,1.739,1.538,216.3,16.13,3.946,0,7.224,-0.003588716,-0.004704908,2.5E-07
"2018-09-28 01:55:00",10491,"CKVY",12.76,30.35,31.03,32.02,30.35,74.18,74.46,67.45,0.424,22.85,23.39,22.37,1.425,1.593,262.3,32.03,3.726,0,7.226,-0.003588716,-0.004704908,2.5E-07
"2018-09-28 02:00:00",10492,"CKVY",12.76,30.23,30.31,30.47,30.17,74.87,75.77,74.11,0.426,23.36,23.62,23.07,1.824,1.641,237.9,26.53,2.411,0,7.226,-0.003184387,-0.004044486,2.5E-07
"2018-09-28 02:05:00",10493,"CKVY",12.75,30.23,30.22,30.36,30.05,74.53,75.15,74.46,0.424,23.18,23.35,23,1.224,1.539,253.1,64.12,2.192,0,7.226,-0.003184387,-0.004044486,2.5E-07
"2018-09-28 02:10:00",10494,"CKVY",12.75,30.66,30.53,30.73,30.23,74.29,74.57,74.02,0.43,23.32,23.58,23.03,1.119,1.15,276.4,12.55,1.534,0,7.226,-0.003184387,-0.004044486,2.5E-07
"2018-09-28 02:15:00",10495,"CKVY",12.75,31.53,31.07,31.59,30.66,71.44,74.46,71.44,0.428,23.52,23.73,23.27,0.633,0.918,292.5,26.11,0.877,0,7.227,-0.003836359,-0.005138501,2.5E-07
"2018-09-28 02:20:00",10496,"CKVY",12.74,31.72,31.73,32.02,31.41,69.72,71.44,69.48,0.421,23.33,23.6,22.89,0.655,0.683,344.8,20.35,2.192,0,7.227,-0.003836359,-0.005138501,2.5E-07
"2018-09-28 02:25:00",10497,"CKVY",12.74,32.33,31.98,32.33,31.65,69.59,70.34,69.21,0.431,23.22,23.53,22.99,0.457,0.515,343,15.82,0.877,0,7.227,-0.003836359,-0.005138501,2.5E-07
"2018-09-28 02:30:00",10498,"CKVY",12.73,34.31,33.01,34.31,32.27,65.05,69.65,65.05,0.436,23.43,23.8,23.11,1.115,0.742,318.9,17.99,2.85,0,7.228,-0.004942442,-0.007116373,2.5E-07
"2018-09-28 02:35:00",10499,"CKVY",12.74,33.26,34.05,34.56,33.26,67.25,67.25,63.03,0.432,23.39,23.76,23,1.178,1.025,280.5,14.99,3.288,0,7.229,-0.004942442,-0.007116373,2.5E-07
"2018-09-28 02:40:00",10500,"CKVY",12.73,32.58,32.77,33.38,32.4,69.04,69.38,66.77,0.432,23.3,23.87,22.9,2.171,1.726,264.7,14.89,4.384,0,7.229,-0.004942442,-0.007116373,2.5E-07
"2018-09-28 02:45:00",10501,"CKVY",12.73,30.97,32.07,32.64,30.97,69.21,69.21,66.98,0.406,22.73,23.6,22.04,2.213,2.224,243.8,14.91,3.069,0,7.23,-0.00301453,-0.003761185,2.5E-07
"2018-09-28 02:50:00",10502,"CKVY",12.73,30.36,30.66,31.04,30.36,73.16,73.91,69.24,0.418,22.91,23.57,22.09,2.178,2.317,247.4,19.76,2.411,0,7.231,-0.00301453,-0.003761185,2.5E-07
"2018-09-28 02:55:00",10503,"CKVY",12.73,29.98,30.15,30.48,29.86,73.98,74.12,72.33,0.416,22.58,22.93,22.33,1.18,1.611,284.5,53.35,1.096,0,7.231,-0.00301453,-0.003761185,2.5E-07
"2018-09-28 03:00:00",10504,"CKVY",12.71,31.47,30.61,31.59,29.86,71.82,75.15,71.82,0.429,23.23,23.56,22.61,0.882,1.026,46.67,21.41,2.411,0,7.23,-0.003121447,-0.003952149,2.5E-07
"2018-09-28 03:05:00",10505,"CKVY",12.71,32.58,32.08,32.64,31.41,68.69,71.96,68.66,0.43,23.5,23.7,23.26,1.024,0.922,357.5,16.14,2.63,0,7.232,-0.003121447,-0.003952149,2.5E-07
"2018-09-28 03:10:00",10506,"CKVY",12.7,33.08,33.06,33.32,32.64,67.25,68.62,66.25,0.429,23.25,23.55,22.94,1.649,1.359,280.4,19.84,2.411,0,7.231,-0.003121447,-0.003952149,2.5E-07
"2018-09-28 03:15:00",10507,"CKVY",12.71,30.85,31.7,33.08,30.85,72.3,72.33,67.18,0.422,22.92,23.57,22.49,1.912,1.788,242.2,9.74,3.069,0,7.232,-0.003557416,-0.004646253,2.5E-07
"2018-09-28 03:20:00",10508,"CKVY",12.7,29.99,30.39,30.97,29.93,74.92,74.95,72.33,0.422,22.95,23.26,22.68,1.803,1.929,196.2,24.1,3.069,0,7.233,-0.003557416,-0.004646253,2.5E-07
"2018-09-28 03:25:00",10509,"CKVY",12.7,29.25,30,30.42,29.19,77.56,77.56,73.1,0.424,23.04,23.55,22.17,1.791,1.692,151,13.27,3.288,0,7.233,-0.003557416,-0.004646253,2.5E-07
"2018-09-28 03:30:00",10510,"CKVY",12.69,27.4,28.2,29.25,27.4,83.4,83.5,77.63,0.422,23.21,23.52,22.9,1.888,1.816,138.2,8.56,4.384,0,7.232,-0.00298994,-0.003744164,2.5E-07
"2018-09-28 03:35:00",10511,"CKVY",12.69,27.52,27.14,27.52,26.78,83,85,83,0.422,23.03,23.24,22.69,2.561,2.163,154.5,9.97,4.384,0,7.232,-0.00298994,-0.003744164,2.5E-07
"2018-09-28 03:40:00",10512,"CKVY",12.69,28.27,27.73,28.39,27.34,80.2,83,80.2,0.421,22.87,23.21,22.46,2.397,2.561,142.1,29.73,3.069,0,7.232,-0.00298994,-0.003744164,2.5E-07
"2018-09-28 03:45:00",10513,"CKVY",12.69,29.38,28.85,29.44,28.33,76.5,80.2,76.5,0.42,22.74,23.05,22.47,2.966,2.662,175.1,9.81,5.918,0,7.231,-0.002452852,-0.002918716,2.5E-07
"2018-09-28 03:50:00",10514,"CKVY",12.68,30,29.83,30.12,29.38,74.51,76.54,74.48,0.42,22.91,23.04,22.7,3.191,3.073,171,7.771,5.699,0,7.232,-0.002452852,-0.002918716,2.5E-07
"2018-09-28 03:55:00",10515,"CKVY",12.67,30.92,30.63,31.11,30,71.87,74.51,71.73,0.42,22.97,23.14,22.75,3.937,3.603,161.1,18.03,5.261,0,7.232,-0.002452852,-0.002918716,2.5E-07
"2018-09-28 04:00:00",10516,"CKVY",12.67,30,30.33,30.99,29.93,74.96,75.58,71.83,0.422,23.18,23.52,22.83,3.2,3.612,211.8,45.62,3.288,0,7.234,-0.001273115,-0.001253047,2.5E-07
"2018-09-28 04:05:00",10517,"CKVY",12.67,27.83,28.75,30.06,27.71,79.84,79.87,73.96,0.411,22.24,23.08,21.68,3.064,3.054,264.4,19.35,5.042,0,7.235,-0.001273115,-0.001253047,2.5E-07
"2018-09-28 04:10:00",10518,"CKVY",12.67,28.51,28.26,28.64,27.77,78.67,79.84,78.67,0.417,22.65,22.96,22.3,3.018,3.012,272.1,10.72,4.603,0,7.235,-0.001273115,-0.001253047,2.5E-07
"2018-09-28 04:15:00",10519,"CKVY",12.66,29.44,28.74,29.5,28.39,75.37,78.7,75.3,0.415,22.48,22.83,22.28,3.616,3.303,278.1,6.761,4.603,0,7.235,-0.001708482,-0.001857128,2.5E-07
"2018-09-28 04:20:00",10520,"CKVY",12.65,30.74,30.29,30.8,29.38,71.76,75.3,71.76,0.416,22.78,22.94,22.44,3.275,3.527,263.5,12.18,4.384,0,7.236,-0.001708482,-0.001857128,2.5E-07
"2018-09-28 04:25:00",10521,"CKVY",12.65,31.54,30.86,31.6,30.49,69.84,71.73,69.84,0.419,22.52,22.93,22.15,3.011,3.168,309.1,17.93,4.165,0,7.235,-0.001708482,-0.001857128,2.5E-07
"2018-09-28 04:30:00",10522,"CKVY",12.65,32.59,32.49,32.96,31.67,66.37,69.84,65.58,0.415,22.79,23.08,22.46,2.25,2.702,251.1,32.58,3.507,0,7.237,-0.001270719,-0.001234098,2.5E-07
"2018-09-28 04:35:00",10523,"CKVY",12.64,32.72,32.75,33.09,32.41,65,66.54,64.82,0.409,22.56,22.79,22.22,1.919,2.095,253.3,17.53,2.411,0,7.237,-0.001270719,-0.001234098,2.5E-07
"2018-09-28 04:40:00",10524,"CKVY",12.64,31.73,32.21,32.78,31.73,70.77,71.04,64.96,0.428,22.73,23.63,22.16,1.181,1.521,65.52,22,1.534,0,7.237,-0.001270719,-0.001234098,2.5E-07
"2018-09-28 04:45:00",10525,"CKVY",12.64,30.12,30.98,31.85,30,74.55,74.55,68.98,0.422,22.65,23.63,21.69,0.767,0.928,92.5,32.71,0.877,0,7.238,-0.003229638,-0.004117809,2.5E-07
"2018-09-28 04:50:00",10526,"CKVY",12.63,30.31,30.01,30.37,29.69,74.07,74.89,73.55,0.422,22.79,23.25,22.55,0.389,0.49,102.7,87.6,2.411,0,7.237,-0.003229638,-0.004117809,2.5E-07
"2018-09-28 04:55:00",10527,"CKVY",12.62,31.49,30.81,31.49,30.19,71.87,75.24,71.39,0.43,23.26,23.49,23.02,0.707,0.555,52.37,8.47,2.192,0,7.238,-0.003229638,-0.004117809,2.5E-07
"2018-09-28 05:00:00",10528,"CKVY",12.62,32.91,32.08,32.97,31.49,64.73,71.87,64.73,0.41,23.03,23.58,22.33,0.949,0.777,106,49.1,2.85,0,7.238,-0.004916961,-0.007121561,2.5E-07
"2018-09-28 05:05:00",10529,"CKVY",12.62,31.98,32.24,33.03,31.86,66.92,67.3,63.77,0.408,22.27,22.61,21.61,1.067,1.105,20.04,51.66,3.726,0,7.237,-0.004916961,-0.007121561,2.5E-07
"2018-09-28 05:10:00",10530,"CKVY",12.61,30.99,31.73,32.11,30.99,67.78,67.82,66.44,0.397,22,22.39,21.49,0.881,0.957,160.4,33.88,2.85,0,7.238,-0.004916961,-0.007121561,2.5E-07
"2018-09-28 05:15:00",10531,"CKVY",12.6,29.76,30.29,30.99,29.76,72.49,72.49,67.75,0.404,21.73,22.12,21.4,1.021,0.972,161.9,10.02,2.192,0,7.238,-0.00407555,-0.005558258,2.5E-07
"2018-09-28 05:20:00",10532,"CKVY",12.61,29.27,29.46,29.82,29.2,75.69,75.73,72.43,0.414,22.27,22.61,21.92,0.894,0.944,156.9,0.048,1.534,0,7.239,-0.00407555,-0.005558258,2.5E-07
"2018-09-28 05:25:00",10533,"CKVY",12.6,28.71,28.98,29.33,28.59,75.07,75.86,75.07,0.401,22.23,22.64,21.72,0.812,0.868,195.5,30.46,1.534,0,7.238,-0.00407555,-0.005558258,2.5E-07
"2018-09-28 05:30:00",10534,"CKVY",12.6,28.03,28.21,28.71,27.91,78.85,78.85,75.11,0.41,21.88,22.32,21.46,0.755,0.837,215.7,11.64,1.754,0,7.238,-0.004232639,-0.00589886,2.5E-07
"2018-09-28 05:35:00",10535,"CKVY",12.6,28.34,28.33,28.52,27.97,81.1,81.1,78.82,0.427,23.03,23.41,22.26,0.803,0.763,256.1,3.094,1.315,0,7.237,-0.004232639,-0.00589886,2.5E-07
"2018-09-28 05:40:00",10536,"CKVY",12.59,28.4,28.48,28.65,28.28,76.41,81.3,76.41,0.403,22.96,23.48,21.94,1.043,0.913,220.6,11.87,2.192,0,7.237,-0.004232639,-0.00589886,2.5E-07
"2018-09-28 05:45:00",10537,"CKVY",12.58,27.6,27.98,28.46,27.54,82.6,82.6,76.21,0.422,22.66,23.28,21.77,0.972,1.004,96,24.53,2.411,0,7.237,-0.00424483,-0.00592654,2.5E-07
"2018-09-28 05:50:00",10538,"CKVY",12.58,27.78,27.66,27.85,27.41,83.3,84.7,82.6,0.428,23.39,23.77,22.84,1.12,1.06,58.54,1.126,2.192,0,7.238,-0.00424483,-0.00592654,2.5E-07
"2018-09-28 05:55:00",10539,"CKVY",12.58,28.34,28.09,28.47,27.78,80.9,83.3,80.9,0.426,23.32,23.67,22.87,0.685,0.936,66.62,0.14,1.534,0,7.237,-0.00424483,-0.00592654,2.5E-07
"2018-09-28 06:00:00",10540,"CKVY",12.57,28.53,28.44,28.53,28.28,80,81.3,80,0.424,23.24,23.46,22.97,0.426,0.539,56.68,29.07,0.877,0,7.236,-0.004337186,-0.00610067,2.5E-07
"2018-09-28 06:05:00",10541,"CKVY",12.57,28.78,28.67,28.9,28.34,78,80,78,0.418,23,23.25,22.77,0.123,0.238,316.1,5.982,0.219,0,7.236,-0.004337186,-0.00610067,2.5E-07
"2018-09-28 06:10:00",10542,"CKVY",12.56,29.21,28.89,29.21,28.65,77.66,78.07,77.17,0.424,22.79,23.11,22.44,0.104,0.088,345.1,39.37,0.877,0,7.237,-0.004337186,-0.00610067,2.5E-07
"2018-09-28 06:15:00",10543,"CKVY",12.56,29.02,29.41,29.64,28.96,77.52,79.51,76.63,0.42,23.34,23.97,22.76,0.593,0.329,44.91,17.55,2.63,0,7.237,-0.005517844,-0.008493969,0.001874595
"2018-09-28 06:20:00",10544,"CKVY",12.56,28.96,28.99,29.09,28.84,78.07,81.1,77.59,0.421,23.45,23.97,22.89,1.208,0.859,75.79,3.187,3.288,0,7.238,-0.005517844,-0.008493969,0.001874595
"2018-09-28 06:25:00",10545,"CKVY",12.56,29.46,29.1,29.46,28.84,76.01,78.07,76.01,0.419,22.79,23.05,22.54,1.552,1.409,67.68,16.86,2.63,0,7.238,-0.005517844,-0.008493969,0.001874595
"2018-09-28 06:30:00",10546,"CKVY",12.56,27.91,28.7,29.4,27.79,76.69,77.31,74.94,0.397,22.21,22.74,21.34,1.346,1.438,171.9,46.23,1.973,0,7.238,-0.003747233,-0.005012599,0.00887188
"2018-09-28 06:35:00",10547,"CKVY",12.56,25.87,26.83,27.91,25.81,82,82,76.52,0.39,21.07,21.68,20.58,1.188,1.324,249.2,6.461,2.192,0,7.239,-0.003747233,-0.005012599,0.00887188
"2018-09-28 06:40:00",10548,"CKVY",12.56,25.19,25.47,25.87,25.07,84,84.1,82,0.388,21.13,21.37,20.84,1.069,1.151,211,52.09,1.754,0,7.238,-0.003747233,-0.005012599,0.00887188
"2018-09-28 06:45:00",10549,"CKVY",12.55,25.57,25.52,25.94,25.07,83.6,85.6,82.6,0.392,21.39,21.99,20.92,1.447,1.21,234.4,42.93,3.726,0,7.238,0.0009528102,0.001598043,0.02220468
"2018-09-28 06:50:00",10550,"CKVY",12.55,25.5,25.48,25.69,25.32,85.8,85.9,83.6,0.402,21.71,22.06,21.06,1.296,1.428,171.5,73.21,3.069,0,7.238,0.0009528102,0.001598043,0.02220468
"2018-09-28 06:55:00",10551,"CKVY",12.55,25.94,25.8,26.06,25.44,84.6,86.7,84,0.403,22.05,22.39,21.65,1.336,1.31,63.68,10.46,2.192,0,7.238,0.0009528102,0.001598043,0.02220468
"2018-09-28 07:00:00",10552,"CKVY",12.55,26.19,25.98,26.19,25.81,84.9,85,83.3,0.409,21.91,22.28,21.45,0.973,1.174,73.37,16.88,2.411,0.01238318,7.239,0.0008465582,0.001408757,0.05014296
"2018-09-28 07:05:00",10553,"CKVY",12.54,26.8,26.53,26.93,26.06,82.8,84.9,82.7,0.409,22.37,22.66,22.1,0.723,0.798,63.55,10.52,1.315,0.1148018,7.238,0.0008465582,0.001408757,0.05014296
"2018-09-28 07:10:00",10554,"CKVY",12.54,27.3,27.2,27.55,26.87,79.73,82.9,79.73,0.402,22.04,22.45,21.68,0.452,0.556,318.5,20.45,0.658,0.3782164,7.238,0.0008465582,0.001408757,0.05014296
"2018-09-28 07:15:00",10555,"CKVY",12.54,26.68,26.9,27.36,26.49,81.6,81.8,79.04,0.401,21.71,21.91,21.31,0.415,0.465,176.6,55.46,1.973,0.9096972,7.239,0.0006918569,0.001047222,0.08945522
"2018-09-28 07:20:00",10556,"CKVY",12.54,27.18,26.72,27.24,26.31,83.7,83.7,80.4,0.42,22.08,22.96,21.11,0.856,0.631,199.6,14.13,2.63,1.736019,7.239,0.0006918569,0.001047222,0.08945522
"2018-09-28 07:25:00",10557,"CKVY",12.53,26.56,26.96,27.36,26.56,81.7,83.7,80.4,0.399,22.2,23.05,21.57,1.246,1.033,220.5,12.82,2.192,3.115864,7.24,0.0006918569,0.001047222,0.08945522
"2018-09-28 07:30:00",10558,"CKVY",12.54,25.32,26.1,26.74,25.32,82.4,83.3,81.2,0.383,21.35,21.89,20.58,1.319,1.266,280.3,43.93,2.192,5.05147,7.24,0.001394866,0.001958777,0.1324684
"2018-09-28 07:35:00",10559,"CKVY",12.55,25.69,25.56,25.88,25.13,81.1,83.6,81.1,0.383,20.97,21.32,20.62,1.416,1.342,314.1,14.66,3.288,7.291255,7.239,0.001394866,0.001958777,0.1324684
"2018-09-28 07:40:00",10560,"CKVY",12.56,26.56,26.06,26.62,25.57,81.1,82.3,81,0.396,21.23,21.61,20.62,1.7,1.607,326.4,12.18,3.288,9.522201,7.241,0.001394866,0.001958777,0.1324684
"2018-09-28 07:45:00",10561,"CKVY",12.58,27.61,27.02,27.61,26.56,79.86,81.1,79.86,0.408,21.81,22.25,21.47,2.018,1.916,308.8,11.64,2.85,12.14364,7.241,0.002566841,0.003507421,0.1770876
"2018-09-28 07:50:00",10562,"CKVY",12.65,28.78,28.15,28.85,27.48,77.53,79.86,77.53,0.415,22.41,22.73,22.05,1.932,1.954,295.4,6.328,2.192,23.17752,7.242,0.002566841,0.003507421,0.1770876
"2018-09-28 07:55:00",10563,"CKVY",12.7,31.38,30.39,31.51,28.78,72.03,77.56,71.72,0.429,23.3,23.74,22.65,2.067,1.98,298.1,10.74,5.042,43.02397,7.243,0.002566841,0.003507421,0.1770876
"2018-09-28 08:00:00",10564,"CKVY",12.89,32.5,31.7,32.56,31.26,70.24,72.89,70.24,0.438,23.7,24.08,23.3,2.048,2.049,279.6,8.98,3.069,64.23921,7.246,0.00892866,0.01089737,0.2213488
"2018-09-28 08:05:00",10565,"CKVY",13.16,32.31,32.83,33.24,32.19,72.51,72.75,69.08,0.449,24.25,24.63,23.74,2.053,2.096,240.8,11.97,2.63,83.29521,7.248,0.00892866,0.01089737,0.2213488
"2018-09-28 08:10:00",10566,"CKVY",13.43,33.36,32.84,33.55,32.19,68.9,72.58,68.87,0.445,24.56,24.8,24.26,1.608,1.785,193.6,16.15,2.411,97.26122,7.251,0.00892866,0.01089737,0.2213488
"2018-09-28 08:15:00",10567,"CKVY",13.66,32.93,32.84,33.49,32.62,72.85,72.99,68.87,0.462,24.64,25.2,24.18,1.395,1.547,226,18.86,2.85,113.0329,7.254,0.01288396,0.01529028,0.2651896
"2018-09-28 08:20:00",10568,"CKVY",13.9,35.09,33.85,35.09,32.8,67.9,72.85,67.9,0.469,25.47,26.03,25.01,0.925,1.157,213,3.968,0.877,126.1724,7.256,0.01288396,0.01529028,0.2651896
"2018-09-28 08:25:00",10569,"CKVY",14.04,37.32,36.04,37.38,34.97,63.23,67.84,63.23,0.477,25.86,26.26,25.29,0.588,0.787,197.2,11.48,0.877,139.4709,7.26,0.01288396,0.01529028,0.2651896
"2018-09-28 08:30:00",10570,"CKVY",13.94,39.05,38.2,39.11,37.32,59.42,63.16,59.35,0.48,26.08,26.41,25.69,0.213,0.356,177.4,9.09,1.534,153.2054,7.262,0.01695197,0.01895813,0.3079971
"2018-09-28 08:35:00",10571,"CKVY",13.86,41.03,40.22,41.03,39.05,55.67,59.52,55.67,0.486,26.21,26.49,25.95,0.177,0.175,150,23.47,0.658,167.4811,7.264,0.01695197,0.01895813,0.3079971
"2018-09-28 08:40:00",10572,"CKVY",13.81,40.04,41.2,41.84,39.98,56.63,56.63,52.51,0.476,25.96,26.6,25.25,0.258,0.168,189.9,68.56,1.754,181.9999,7.265,0.01695197,0.01895813,0.3079971
"2018-09-28 08:45:00",10573,"CKVY",13.77,39.17,39.35,40.04,38.86,59.03,59.03,56.67,0.479,25.64,26.1,25.31,0.409,0.337,232.4,30.32,1.534,196.2778,7.268,0.0223882,0.02425163,0.350001
"2018-09-28 08:50:00",10574,"CKVY",13.74,39.66,39.73,40.03,39.17,58.76,59.41,57,0.486,26.28,26.62,25.94,0.809,0.61,213,32.26,2.63,210.6441,7.271,0.0223882,0.02425163,0.350001
"2018-09-28 08:55:00",10575,"CKVY",13.72,40.22,39.71,40.28,39.29,57.04,58.79,57.04,0.482,26.1,26.41,25.76,0.846,0.914,231.9,22.61,2.192,225.0356,7.272,0.0223882,0.02425163,0.350001
"2018-09-28 09:00:00",10576,"CKVY",13.7,41.32,40.92,41.38,40.28,54.42,57.07,54.28,0.48,26.25,26.55,25.9,0.782,0.813,237.4,32.59,1.534,239.4821,7.274,0.02776865,0.03082515,0.3903206
"2018-09-28 09:05:00",10577,"CKVY",13.69,41.87,41.49,41.87,41.2,52.9,54.42,52.22,0.477,25.77,26.15,25.33,0.617,0.745,238.8,16.02,1.754,254.217,7.276,0.02776865,0.03082515,0.3903206
"2018-09-28 09:10:00",10578,"CKVY",13.68,44.46,43.14,44.52,41.81,48.3,52.9,48.3,0.481,25.87,26.49,25.03,0.584,0.55,6.649,58.51,1.534,269.0465,7.278,0.02776865,0.03082515,0.3903206
"2018-09-28 09:15:00",10579,"CKVY",13.67,44.45,44.79,45.26,44.28,46.03,48.5,45.96,0.458,26.14,26.82,24.96,0.794,0.6,11.71,30.9,3.507,284.4395,7.279,0.03438387,0.03789007,0.4290811
"2018-09-28 09:20:00",10580,"CKVY",13.67,45.07,44.77,45.13,44.21,49.29,49.32,46.06,0.502,26.29,27.27,24.99,0.968,0.815,335.5,27.65,2.411,299.5113,7.28,0.03438387,0.03789007,0.4290811
"2018-09-28 09:25:00",10581,"CKVY",13.66,45.43,45.29,45.56,44.95,47.26,49.36,45.4,0.488,26.6,27.28,25.54,1.575,1.241,306.6,26.58,3.946,314.4229,7.282,0.03438387,0.03789007,0.4290811
"2018-09-28 09:30:00",10582,"CKVY",13.65,45.55,45.62,45.8,45.31,49.28,49.59,47.26,0.512,27.23,27.83,26.47,2.223,1.927,295.9,15.71,4.822,328.8168,7.283,0.04181053,0.04727562,0.4650498
"2018-09-28 09:35:00",10583,"CKVY",13.63,46.66,45.82,46.66,45.3,47.46,49.45,47.42,0.514,27.59,27.88,27.3,2.667,2.499,286.2,17.26,4.384,343.1161,7.285,0.04181053,0.04727562,0.4650498
"2018-09-28 09:40:00",10584,"CKVY",13.64,48.14,47.24,48.2,46.54,45.77,47.53,45.46,0.524,27.8,28.28,27.39,2.499,2.661,318.1,34.08,3.507,357.3489,7.285,0.04181053,0.04727562,0.4650498
"2018-09-28 09:45:00",10585,"CKVY",13.63,48.63,48.45,48.75,48.07,41.61,46.42,41.55,0.485,27.77,28.85,26.27,2.036,2.322,319.6,28.66,3.069,371.608,7.286,0.04987689,0.05832068,0.4984476
"2018-09-28 09:50:00",10586,"CKVY",13.63,49.85,49.17,49.91,48.56,39.24,41.92,39.24,0.479,26.27,26.84,25.81,1.764,1.861,351.9,27.67,3.507,385.7778,7.287,0.04987689,0.05832068,0.4984476
"2018-09-28 09:55:00",10587,"CKVY",13.63,50.71,50.03,50.71,49.73,38.45,39.55,38.38,0.484,25.98,26.33,25.59,1.787,1.776,331.8,35.17,3.069,399.9767,7.287,0.04987689,0.05832068,0.4984476
"2018-09-28 10:00:00",10588,"CKVY",13.62,51.2,50.89,51.26,50.64,36.76,38.45,36.66,0.472,25.79,26.32,25.39,1.542,1.711,286.7,48.37,3.069,414.0689,7.289,0.05708292,0.06540869,0.5312504
"2018-09-28 10:05:00",10589,"CKVY",13.62,52.06,51.57,52.18,51.32,35.42,37.52,35.32,0.469,25.9,26.39,25.48,1.375,1.547,316.2,37.11,3.507,428.0368,7.289,0.05708292,0.06540869,0.5312504
"2018-09-28 10:10:00",10590,"CKVY",13.62,54.16,53.24,54.22,51.99,33.29,35.83,33.02,0.476,25.95,26.42,25.5,1.015,1.145,33.44,59.65,2.411,441.735,7.29,0.05708292,0.06540869,0.5312504
"2018-09-28 10:15:00",10591,"CKVY",13.62,55.63,55.36,56.01,54.16,30.89,33.4,29.59,0.466,25.83,27.3,24.59,1.171,0.973,96.9,46.93,3.946,455.6508,7.291,0.06449625,0.0724057,0.5602346
"2018-09-28 10:20:00",10592,"CKVY",13.61,57.29,56.51,57.29,55.51,25.46,31.4,25.05,0.408,24.17,26.23,21.72,1.15,1.078,145.2,24.11,2.63,469.8413,7.292,0.06449625,0.0724057,0.5602346
"2018-09-28 10:25:00",10593,"CKVY",13.61,57.46,57.61,58.03,57.23,28.62,28.65,25.4,0.462,23.77,25.19,22.11,1.468,1.288,120.3,22.05,3.288,483.9225,7.293,0.06449625,0.0724057,0.5602346
"2018-09-28 10:30:00",10594,"CKVY",13.61,57.15,57.12,57.46,56.85,30.3,30.33,28.69,0.483,25.74,26.29,24.96,1.723,1.678,106.6,20.56,4.603,497.4638,7.293,0.07368334,0.08315306,0.5872817
"2018-09-28 10:35:00",10595,"CKVY",13.6,58.63,57.79,58.63,57.03,28.89,30.4,28.55,0.486,26.3,26.88,25.88,1.825,1.781,148.9,41.06,4.822,510.1541,7.293,0.07368334,0.08315306,0.5872817
"2018-09-28 10:40:00",10596,"CKVY",13.59,59.43,59.26,59.68,58.57,23.06,28.92,22.34,0.399,22.86,26.52,20.99,2.369,2.039,188.4,42.41,5.699,522.3984,7.293,0.07368334,0.08315306,0.5872817
"2018-09-28 10:45:00",10597,"CKVY",13.58,59.66,59.41,59.8,58.99,24.18,24.36,22.47,0.422,22.09,23.02,21.34,2.726,2.548,167.9,37.49,5.699,534.2346,7.294,0.08250409,0.09543133,0.610932
"2018-09-28 10:50:00",10598,"CKVY",13.59,60.15,59.89,60.15,59.54,23.36,24.36,22.71,0.415,22.39,23.19,21.72,3.32,3.073,192,20.19,5.918,545.9004,7.294,0.08250409,0.09543133,0.610932
"2018-09-28 10:55:00",10599,"CKVY",13.57,61.5,60.2,61.5,59.53,23.05,24.49,22.91,0.429,23.06,24.32,22.33,2.878,3.155,191.8,43.2,4.384,557.1409,7.293,0.08250409,0.09543133,0.610932
"2018-09-28 11:00:00",10600,"CKVY",13.58,63.23,62.35,63.23,61.5,22.53,23.19,22.23,0.446,23.67,24.38,23.07,2.264,2.601,142.1,40.14,3.507,568.0712,7.294,0.09165143,0.1084597,0.6315097
"2018-09-28 11:05:00",10601,"CKVY",13.58,63.23,63.43,63.72,62.98,22.23,22.64,20.1,0.44,23.16,24.52,21.87,1.601,1.876,160.8,77.02,3.507,578.7188,7.294,0.09165143,0.1084597,0.6315097
"2018-09-28 11:10:00",10602,"CKVY",13.58,63.1,63.34,64.09,62.49,22.12,23.05,21.61,0.436,24.15,24.73,23.63,1.571,1.621,80.3,35.37,5.042,589.1896,7.294,0.09165143,0.1084597,0.6315097
"2018-09-28 11:15:00",10603,"CKVY",13.57,65.37,64.22,65.81,62.97,18.35,22.91,18.28,0.392,22.72,24.79,21.23,1.64,1.452,135.9,59.89,6.357,599.3499,7.294,0.09525489,0.1082484,0.6479933
"2018-09-28 11:20:00",10604,"CKVY",13.57,64.75,64.93,65.43,64.63,19.68,19.72,18.31,0.411,21.87,22.64,21.2,1.709,1.657,170.8,69.7,3.946,609.2095,7.296,0.09525489,0.1082484,0.6479933
"2018-09-28 11:25:00",10605,"CKVY",13.56,65.6,65.2,65.61,64.69,19.27,20.09,19.03,0.415,22.46,23.24,21.96,1.825,1.703,83.4,33.85,4.822,618.4419,7.296,0.09525489,0.1082484,0.6479933
"2018-09-28 11:30:00",10606,"CKVY",13.55,65.79,65.65,66.28,65.11,19.41,19.99,18.72,0.42,22.63,23.36,21.81,1.831,1.988,40.62,31.7,4.384,623.787,7.295,0.1006945,0.1148867,0.6622498
"2018-09-28 11:35:00",10607,"CKVY",13.56,66.28,66.86,67.88,65.79,18.93,19.44,17.83,0.417,22.97,23.79,22.03,1.996,1.838,140,69.24,5.261,631.0276,7.295,0.1006945,0.1148867,0.6622498
"2018-09-28 11:40:00",10608,"CKVY",13.55,66.58,66.24,66.77,65.91,18.75,19.44,18.58,0.417,22.92,23.33,22.54,1.871,2.03,29.06,60.48,6.138,639.4533,7.295,0.1006945,0.1148867,0.6622498
"2018-09-28 11:45:00",10609,"CKVY",13.55,67.87,66.76,67.99,66.02,17.96,19.58,17.96,0.418,23.1,23.58,22.64,1.858,1.804,304.5,73.04,4.603,650.43,7.295,0.1064739,0.1216508,0.6717425
"2018-09-28 11:50:00",10610,"CKVY",13.54,67.86,67.97,68.73,67.56,17.83,18.31,17.14,0.415,22.68,23.54,22.07,1.723,1.914,120.1,55.87,4.165,656.3409,7.296,0.1064739,0.1216508,0.6717425
"2018-09-28 11:55:00",10611,"CKVY",13.54,69.39,68.78,69.64,67.8,17.1,18.1,16.76,0.419,22.75,23.26,22.23,1.361,1.487,131.5,76.02,2.63,659.8293,7.295,0.1064739,0.1216508,0.6717425
"2018-09-28 12:00:00",10612,"CKVY",13.54,68.96,69.23,70.01,68.71,17.55,18,16.69,0.424,23.11,23.64,22.65,1.691,1.493,133.1,25.47,4.603,665.5901,7.295,0.1096782,0.1243104,0.6784647
"2018-09-28 12:05:00",10613,"CKVY",13.53,69.57,69.66,70.31,68.9,17,17.82,16.56,0.419,23.06,23.85,22.53,2.089,1.824,140.7,40.88,5.699,674.6828,7.295,0.1096782,0.1243104,0.6784647
"2018-09-28 12:10:00",10614,"CKVY",13.53,70.31,69.75,70.38,69.33,16.9,17.31,16.56,0.427,22.8,23.71,22.29,2.325,2.209,117.6,41.16,4.165,681.2507,7.295,0.1096782,0.1243104,0.6784647
"2018-09-28 12:15:00",10615,"CKVY",13.53,70,69.83,70.81,69.2,16.8,17.41,16.52,0.42,22.95,23.87,22.28,1.997,2.326,37.36,58.8,6.357,686.8709,7.295,0.1153342,0.1325945,0.6815248
"2018-09-28 12:20:00",10616,"CKVY",13.52,70.36,69.62,70.36,69.2,18.1,18.16,16.73,0.459,23.32,25.01,22.57,2.314,2.224,66.17,50.33,6.138,690.9179,7.295,0.1153342,0.1325945,0.6815248
"2018-09-28 12:25:00",10617,"CKVY",13.51,70.72,69.93,70.72,69.37,17.58,18.75,16.89,0.451,23.89,25.91,22.9,2.938,2.68,356.9,35.33,7.453,697.5922,7.295,0.1153342,0.1325945,0.6815248
"2018-09-28 12:30:00",10618,"CKVY",13.51,71.02,70.74,71.27,70.04,17.2,17.78,16.48,0.446,23.98,24.89,23.11,3.306,3.052,313.1,41.34,6.576,701.5627,7.293,0.1196289,0.1394066,0.6805103
"2018-09-28 12:35:00",10619,"CKVY",13.5,71.26,70.33,71.26,69.79,16.69,17.41,16.34,0.436,23.3,24.52,22.56,3.213,3.309,217.9,25.01,6.795,704.9492,7.293,0.1196289,0.1394066,0.6805103
"2018-09-28 12:40:00",10620,"CKVY",13.49,71.88,71.36,71.88,70.83,16.24,17.06,15.86,0.433,23.48,24.19,22.79,2.749,3.027,232.4,32.18,4.165,708.321,7.293,0.1196289,0.1394066,0.6805103
"2018-09-28 12:45:00",10621,"CKVY",13.5,72,72.92,73.73,71.76,15.66,16.38,14.8,0.42,23.31,23.98,22.72,2.459,2.451,63.59,97.1,5.699,712.1115,7.292,0.1233795,0.1449678,0.6769894
"2018-09-28 12:50:00",10622,"CKVY",13.5,72.5,71.67,72.56,71.02,15.14,18.26,15.11,0.413,23.58,26.06,22.26,2.9,2.569,4.787,71.89,10.52,715.056,7.292,0.1233795,0.1449678,0.6769894
"2018-09-28 12:55:00",10623,"CKVY",13.49,73.11,72.99,73.54,72.5,15.76,16.93,14.97,0.438,24.07,25.49,22.48,4.032,3.327,286.9,35.75,9.21,718.1113,7.291,0.1233795,0.1449678,0.6769894
"2018-09-28 13:00:00",10624,"CKVY",13.49,73.36,72.24,73.36,71.69,15.86,16.24,15.38,0.445,23.31,24.44,22.42,4.277,4.373,282.7,50.01,6.576,720.2323,7.291,0.1269322,0.1509812,0.6694477
"2018-09-28 13:05:00",10625,"CKVY",13.49,74.35,74.12,74.9,73.42,14.73,17.2,13.64,0.427,23.74,26.83,21.13,5.806,4.912,281.7,34.36,19.95,722.6953,7.291,0.1269322,0.1509812,0.6694477
"2018-09-28 13:10:00",10626,"CKVY",13.48,74.09,74.16,74.65,73.54,14.9,15.35,12.99,0.428,22.12,23.97,20.19,6.391,6.187,263.1,22.49,12.93,723.9337,7.289,0.1269322,0.1509812,0.6694477
"2018-09-28 13:15:00",10627,"CKVY",13.48,74.27,74.31,74.82,73.78,13.02,15.73,13.02,0.376,22.84,24.51,20.32,7.897,7.024,273,14.4,13.37,725.3891,7.289,0.1392781,0.1755614,0.6593264
"2018-09-28 13:20:00",10628,"CKVY",13.47,74.68,74.64,75.36,73.58,13.29,15.86,12.16,0.39,22.17,25.29,19.34,7.862,7.949,292,24.83,15.12,725.9084,7.288,0.1392781,0.1755614,0.6593264
"2018-09-28 13:25:00",10629,"CKVY",13.47,74.06,74.77,75.3,74,13.74,14.18,12.54,0.394,21.13,22.71,20,8.38,8.15,313,17.99,13.59,726.4412,7.288,0.1392781,0.1755614,0.6593264
"2018-09-28 13:30:00",10630,"CKVY",13.47,74.8,74.38,74.86,73.94,13.39,14.76,12.43,0.394,21.25,23.57,19.47,8.78,8.57,288.3,18.42,14.69,726.6671,7.286,0.1479575,0.1935498,0.6463202
"2018-09-28 13:35:00",10631,"CKVY",13.47,74.12,75.1,75.91,74.06,12.6,14.59,11.37,0.363,20.64,23.54,17.77,9.85,9.2,262.5,16.54,22.58,726.9395,7.287,0.1479575,0.1935498,0.6463202
"2018-09-28 13:40:00",10632,"CKVY",13.45,74.99,74.48,75.29,73.88,13.87,14.52,11.89,0.411,20.66,22.97,18.13,11.33,10.76,286,13.64,23.45,726.4253,7.285,0.1479575,0.1935498,0.6463202
"2018-09-28 13:45:00",10633,"CKVY",13.46,75.54,75.48,76.9,74.18,12.09,15.45,11.85,0.365,21.64,25.59,18.49,12.32,11.75,278.9,15.17,18.41,724.0596,7.284,0.155972,0.2106963,0.6292869
"2018-09-28 13:50:00",10634,"CKVY",13.45,74.68,74.48,75.54,73.94,12.95,13.91,11.37,0.38,19.53,22.05,17.2,12.29,12.56,261.9,21.91,22.36,720.9239,7.283,0.155972,0.2106963,0.6292869
"2018-09-28 13:55:00",10635,"CKVY",13.45,74.92,75.02,75.66,74.55,13.84,13.84,11.65,0.409,20.43,22.33,18.47,11.84,11.82,292.8,12.98,18.63,717.1531,7.282,0.155972,0.2106963,0.6292869
"2018-09-28 14:00:00",10636,"CKVY",13.45,75.29,75.42,75.97,74.92,12.26,14.39,11.78,0.367,20.79,23.59,19.09,12.17,12.08,297.5,12.87,23.45,713.4818,7.282,0.1597914,0.2201126,0.6091908
"2018-09-28 14:05:00",10637,"CKVY",13.45,74.18,74.61,75.42,74,11.54,13.15,11.34,0.333,18.69,21.32,17.22,12.85,12.6,279.8,10.43,21.04,710.6376,7.281,0.1597914,0.2201126,0.6091908
"2018-09-28 14:10:00",10638,"CKVY",13.45,75.17,74.7,75.36,74.06,12.33,13.77,11.3,0.367,19.88,22.26,16.96,12.59,12.61,296.5,14.71,16.66,706.834,7.28,0.1597914,0.2201126,0.6091908
"2018-09-28 14:15:00",10639,"CKVY",13.44,74.92,74.71,75.36,73.94,12.09,12.67,11.03,0.357,18.69,20.11,16.3,13.26,13.12,275.6,17.43,25.43,702.8427,7.28,0.1595569,0.2218861,0.5862122
"2018-09-28 14:20:00",10640,"CKVY",13.45,75.29,75.18,75.85,74.43,11.71,12.67,10.79,0.351,18.43,20.3,16.58,12.52,12.74,289.7,13.36,26.52,697.9261,7.278,0.1595569,0.2218861,0.5862122
"2018-09-28 14:25:00",10641,"CKVY",13.44,74.55,75.2,75.6,74.55,10.76,12.54,10.55,0.314,18.62,20.29,15.75,13.94,13.39,282.3,13.39,24.11,693.2033,7.278,0.1595569,0.2218861,0.5862122
"2018-09-28 14:30:00",10642,"CKVY",13.44,74.8,74.7,75.29,74.06,11.78,12.6,10.28,0.347,17.36,20.27,15.1,13.76,13.7,280,14.97,25.65,689.3342,7.277,0.1601511,0.2247239,0.5600392
"2018-09-28 14:35:00",10643,"CKVY",13.44,74.62,74.93,75.66,74.49,11.1,11.95,10.34,0.325,17.66,19.15,15.35,14.92,14.36,263.5,16.09,24.33,684.1923,7.278,0.1601511,0.2247239,0.5600392
"2018-09-28 14:40:00",10644,"CKVY",13.44,75.17,75.31,75.73,74.55,11.34,12.6,9.8,0.338,18.01,20.61,14.53,14.8,14.8,280.8,16.1,22.58,678.5513,7.276,0.1601511,0.2247239,0.5600392
"2018-09-28 14:45:00",10645,"CKVY",13.44,75.29,75.31,75.91,74.68,11.65,12.37,10.41,0.348,17.94,19.63,16.23,14.5,14.73,286.2,12.63,20.82,672.84,7.275,0.1623317,0.2313905,0.5305262
"2018-09-28 14:50:00",10646,"CKVY",13.43,75.23,75.62,76.03,75.11,10.86,12.26,10.21,0.324,17.55,19.87,15.82,13.65,14,296.1,12.22,23.02,667.1648,7.275,0.1623317,0.2313905,0.5305262
"2018-09-28 14:55:00",10647,"CKVY",13.43,75.66,75.49,75.97,74.99,10.89,11.99,10,0.33,17.52,19.17,15.22,13.02,13.29,279.1,13.79,21.92,661.8075,7.275,0.1623317,0.2313905,0.5305262
"2018-09-28 15:00:00",10648,"CKVY",13.43,75.66,75.42,75.73,74.8,10.72,11.17,9.83,0.325,16.45,17.66,14.72,13.41,13.31,291.8,15.43,22.58,654.5219,7.274,0.1569481,0.2229406,0.4985426
"2018-09-28 15:05:00",10649,"CKVY",13.43,75.17,75.79,76.65,75.11,10.76,12.37,10.21,0.321,17.81,20.81,15.75,13.51,13.32,281.8,12.97,22.8,647.0024,7.275,0.1569481,0.2229406,0.4985426
"2018-09-28 15:10:00",10650,"CKVY",13.43,75.05,75.19,75.66,74.68,10.69,11.58,10,0.317,16.42,18.33,14.8,14.44,13.91,280.2,10.69,24.55,638.4726,7.274,0.1569481,0.2229406,0.4985426
"2018-09-28 15:15:00",10651,"CKVY",13.43,75.79,75.3,75.91,74.86,9.93,11.71,9.86,0.302,16.79,18.84,14.78,14.05,14.17,287.6,13.65,23.45,629.7318,7.273,0.1538814,0.2204702,0.4636963
"2018-09-28 15:20:00",10652,"CKVY",13.42,75.54,75.58,76.28,74.68,10.93,11.92,9.8,0.33,16.89,19.73,14.2,13.63,14.04,293.1,16.67,24.33,620.0372,7.272,0.1538814,0.2204702,0.4636963
"2018-09-28 15:25:00",10653,"CKVY",13.42,76.16,75.84,76.53,75.11,10.76,11.82,9.97,0.331,17.55,19.68,15,12.2,13.27,279.8,14.49,21.04,609.8355,7.271,0.1538814,0.2204702,0.4636963
"2018-09-28 15:30:00",10654,"CKVY",13.42,75.91,75.84,76.4,75.23,11.47,12.09,10.21,0.35,17.77,19.87,15.7,11.35,11.71,282,23.4,17.54,600.5303,7.271,0.1473363,0.2113015,0.4262278
"2018-09-28 15:35:00",10655,"CKVY",13.42,76.22,75.95,76.4,75.6,10.07,12.54,10.07,0.311,17.86,20.72,15.86,10.95,11.37,294.9,14.51,20.17,591.471,7.271,0.1473363,0.2113015,0.4262278
"2018-09-28 15:40:00",10656,"CKVY",13.42,75.66,75.81,76.28,75.42,11.3,12.06,10,0.342,17.12,19.71,15.66,10.98,10.52,284.4,17.03,21.92,580.1169,7.272,0.1473363,0.2113015,0.4262278
"2018-09-28 15:45:00",10657,"CKVY",13.42,74.3,74.69,75.85,73.87,11.03,12.4,10.69,0.319,17.69,19.16,15.96,12.26,11.79,279.9,12.79,24.33,538.6115,7.271,0.1265066,0.1830511,0.3867949
"2018-09-28 15:50:00",10658,"CKVY",13.41,75.16,74.54,75.16,74.18,11.23,12.02,10.21,0.335,17.15,18.87,14.76,11.56,11.63,275.8,15,15.12,472.4306,7.269,0.1265066,0.1830511,0.3867949
"2018-09-28 15:55:00",10659,"CKVY",13.42,75.84,75.93,76.59,75.04,11.1,11.68,10.58,0.338,17.84,19.11,16.71,11.78,11.91,301.7,15.69,21.04,453.9291,7.269,0.1265066,0.1830511,0.3867949
"2018-09-28 16:00:00",10660,"CKVY",13.41,74.73,75.49,75.9,74.55,10.86,12.06,10.58,0.319,18.13,19.64,15.87,11.74,11.68,278.4,12.17,23.24,471.7703,7.269,0.1240987,0.1820476,0.3455272
"2018-09-28 16:05:00",10661,"CKVY",13.41,75.53,75.19,75.65,74.55,11.51,12.4,10.89,0.347,18.55,20.02,16.48,12.79,12.31,286.1,12.27,21.04,503.2754,7.268,0.1240987,0.1820476,0.3455272
"2018-09-28 16:10:00",10662,"CKVY",13.41,74.35,75.02,75.65,74.29,12.33,13.32,10.89,0.357,19,21.56,16.76,12.89,12.74,286.3,12.78,19.51,487.3675,7.268,0.1240987,0.1820476,0.3455272
"2018-09-28 16:15:00",10663,"CKVY",13.41,73.91,74.2,74.72,73.73,12.12,13.29,11.75,0.346,19.15,20.57,17.93,12.57,12.5,284.8,10.47,19.95,442.952,7.267,0.1190231,0.1783287,0.3022896
"2018-09-28 16:20:00",10664,"CKVY",13.41,74.54,74.43,75.15,73.67,11.68,14.14,11.64,0.341,19.46,22.73,17.99,12.39,12.45,280.6,11.93,18.19,422.446,7.266,0.1190231,0.1783287,0.3022896
"2018-09-28 16:25:00",10665,"CKVY",13.41,75.33,74.87,75.4,74.41,11.85,13.05,11.61,0.355,19.14,21.06,17.9,11.83,12.25,294.2,15.05,18.41,419.7553,7.266,0.1190231,0.1783287,0.3022896
"2018-09-28 16:30:00",10666,"CKVY",13.41,74.9,74.73,75.33,74.41,12.74,13.36,11.3,0.376,19.17,21.37,17.32,10.97,11.61,296.4,11.68,17.97,441.9299,7.265,0.1183897,0.1761164,0.2582369
"2018-09-28 16:35:00",10667,"CKVY",13.42,75.08,75.03,75.64,74.65,12.29,12.94,11.37,0.365,18.95,20.79,17.65,10.37,10.7,296.3,14.6,16.22,448.4356,7.266,0.1183897,0.1761164,0.2582369
"2018-09-28 16:40:00",10668,"CKVY",13.42,74.65,74.88,75.27,74.53,11.92,13.15,11.71,0.349,19.57,21.1,18.05,10.03,10.12,290.1,12.88,14.69,442.5548,7.265,0.1183897,0.1761164,0.2582369
"2018-09-28 16:45:00",10669,"CKVY",13.41,74.89,74.82,75.02,74.59,12.12,12.81,11.3,0.358,18.84,20.43,17.46,9.9,9.89,301.9,13.28,15.56,431.9418,7.264,0.1083196,0.1594783,0.2135645
"2018-09-28 16:50:00",10670,"CKVY",13.42,72.8,73.65,74.96,72.74,13.29,13.63,11.68,0.366,18.78,20.73,17.54,9.5,9.82,302.9,14.18,15.56,385.2719,7.265,0.1083196,0.1594783,0.2135645
"2018-09-28 16:55:00",10671,"CKVY",13.42,73.54,72.79,73.6,72.31,12.43,13.97,11.92,0.351,19,20.53,17.4,9.11,9.48,297.9,17.31,17.32,309.1761,7.264,0.1083196,0.1594783,0.2135645
"2018-09-28 17:00:00",10672,"CKVY",13.42,73.97,73.89,74.28,73.54,11.99,14.18,11.99,0.343,19.9,22.1,18.16,8.25,8.5,301.6,16.84,14.91,272.4195,7.263,0.07580646,0.1204725,0.1685538
"2018-09-28 17:05:00",10673,"CKVY",13.42,73.66,73.97,74.28,73.54,13.18,13.73,11.3,0.374,19.55,21.58,16.79,8.54,8.37,294.6,13.57,16.66,283.8134,7.262,0.07580646,0.1204725,0.1685538
"2018-09-28 17:10:00",10674,"CKVY",13.42,72.92,73.35,73.72,72.8,13.42,14.38,11.92,0.371,19.38,22.19,17.45,8.96,8.55,273.7,16.81,15.56,302.446,7.262,0.07580646,0.1204725,0.1685538
"2018-09-28 17:15:00",10675,"CKVY",13.43,72.86,72.87,73.11,72.55,14.48,15.07,13.39,0.399,21.36,22.7,19.82,9.22,9.03,280.8,11.49,15.12,271.9359,7.262,0.07268629,0.1147281,0.1239379
"2018-09-28 17:20:00",10676,"CKVY",13.43,73.73,73.22,73.73,72.8,13.15,14.79,12.33,0.373,20.17,22.32,18.18,8.5,8.7,264.2,15.69,12.49,243.0356,7.26,0.07268629,0.1147281,0.1239379
"2018-09-28 17:25:00",10677,"CKVY",13.43,72.38,73.33,73.79,72.38,14.11,14.18,12.26,0.383,19.72,20.93,18.44,8.06,8.36,257.6,11.46,12.49,236.0505,7.26,0.07268629,0.1147281,0.1239379
"2018-09-28 17:30:00",10678,"CKVY",13.44,70.9,71.42,72.44,70.83,14.35,15.34,13.56,0.37,20.86,21.94,19.49,8.08,8.26,253.9,11.79,13.15,206.1711,7.259,0.05825104,0.09814026,0.08131637
"2018-09-28 17:35:00",10679,"CKVY",13.45,70.72,70.75,71.02,70.53,15.55,15.82,14.25,0.399,20.79,22.29,19.62,8.33,8.32,271.7,11.7,13.15,157.4153,7.258,0.05825104,0.09814026,0.08131637
"2018-09-28 17:40:00",10680,"CKVY",13.45,69.06,69.7,70.72,68.75,17.71,18.84,15.51,0.429,23.07,24.97,21.58,7.467,7.863,282,10.59,8.99,108.3878,7.256,0.05825104,0.09814026,0.08131637
"2018-09-28 17:45:00",10681,"CKVY",13.46,69.74,69.42,69.86,68.87,15.65,18.15,15.65,0.388,22.35,24.02,21.05,7.104,7.209,279.1,10.94,12.28,98.51152,7.256,0.0395398,0.0737868,0.04327169
"2018-09-28 17:50:00",10682,"CKVY",13.47,69.13,69.8,70.24,69.13,17.67,17.67,15.04,0.429,21.86,23.53,20.31,7.315,7.266,280,8.55,12.93,99.03329,7.254,0.0395398,0.0737868,0.04327169
"2018-09-28 17:55:00",10683,"CKVY",13.48,69.25,69.23,69.5,68.88,16.99,17.81,16.1,0.414,22.37,23.58,21.32,7.915,7.638,279.1,9.54,11.62,98.40552,7.252,0.0395398,0.0737868,0.04327169
"2018-09-28 18:00:00",10684,"CKVY",13.49,70.48,69.8,70.85,69,15.14,17.26,13.87,0.385,20.99,22.88,18.72,8.09,8.05,274.3,10.48,11.18,94.4822,7.252,0.03753081,0.07101009,0.01854118
"2018-09-28 18:05:00",10685,"CKVY",13.5,69.99,69.97,70.55,69.62,15.41,16.3,15.21,0.386,21.31,22.17,20.59,7.789,7.806,268.4,10.38,11.18,91.18271,7.251,0.03753081,0.07101009,0.01854118
"2018-09-28 18:10:00",10686,"CKVY",13.51,70.18,70.44,70.79,69.93,13.84,15.35,13.56,0.348,19.19,20.84,18.29,8.75,8.33,252.4,9.78,17.1,85.75522,7.251,0.03753081,0.07101009,0.01854118
"2018-09-28 18:15:00",10687,"CKVY",13.52,69.99,70.12,70.55,69.81,13.97,14.73,13.63,0.35,19.34,20.02,18.26,9.35,9.03,257.4,10.85,14.25,78.35645,7.252,0.02864264,0.03801207,0.007044536
"2018-09-28 18:20:00",10688,"CKVY",13.2,69.68,70.08,70.36,69.62,14.93,15,13.74,0.37,18.97,20.01,18.31,10.16,9.91,260.2,9.81,15.12,68.11377,7.251,0.02864264,0.03801207,0.007044536
"2018-09-28 18:25:00",10689,"CKVY",13.08,68.51,69.06,69.62,68.39,15.45,16.17,14.76,0.367,20.24,21.07,19.35,9.08,9.61,258.1,9.5,10.74,59.83004,7.25,0.02864264,0.03801207,0.007044536
"2018-09-28 18:30:00",10690,"CKVY",13,69.44,69.11,69.5,68.39,14.35,15.55,14.11,0.352,19.16,19.96,18.28,8.64,8.84,246.7,9.86,12.49,51.68125,7.249,0.02905038,0.03796295,0.001089846
"2018-09-28 18:35:00",10691,"CKVY",12.99,69.31,69.65,69.93,69.25,14.04,14.39,13.29,0.343,17.9,18.82,17.23,8.73,8.71,244.4,9.83,17.54,42.51387,7.249,0.02905038,0.03796295,0.001089846
"2018-09-28 18:40:00",10692,"CKVY",12.98,69.07,68.88,69.31,68.64,13.56,14.32,13.53,0.329,17.85,18.36,16.96,8.95,8.68,242.5,10.65,16.66,32.64381,7.25,0.02905038,0.03796295,0.001089846
"2018-09-28 18:45:00",10693,"CKVY",12.96,68.02,68.74,69.25,68.02,14.45,14.45,13.46,0.338,17.54,18.04,16.94,8.79,9.02,237.9,9.59,13.81,24.37692,7.249,0.0263274,0.03496302,2.5E-07
"2018-09-28 18:50:00",10694,"CKVY",12.96,68.14,68.3,68.51,67.9,14.11,14.56,13.87,0.331,17.42,18.07,17.1,7.969,8.29,242.1,11.8,12.06,18.79824,7.248,0.0263274,0.03496302,2.5E-07
"2018-09-28 18:55:00",10695,"CKVY",12.95,67.77,68.05,68.51,67.59,13.91,14.52,13.56,0.322,17.13,17.72,16.58,7.823,8.04,238.5,10.02,12.49,14.32934,7.248,0.0263274,0.03496302,2.5E-07
"2018-09-28 19:00:00",10696,"CKVY",12.95,67.54,67.65,67.9,67.35,14.08,14.32,13.84,0.324,16.91,17.16,16.56,7.461,7.571,236.5,11.11,10.3,10.39186,7.248,0.02302595,0.03110783,2.5E-07
"2018-09-28 19:05:00",10697,"CKVY",12.94,66.63,67.12,67.67,66.5,14.8,15.01,13.91,0.33,17.17,17.71,16.49,6.814,7.192,235.7,10.01,11.62,6.869074,7.247,0.02302595,0.03110783,2.5E-07
"2018-09-28 19:10:00",10698,"CKVY",12.94,67.44,66.95,67.5,66.57,14.18,14.87,13.91,0.325,16.96,17.4,16.26,6.512,6.6,233.4,10.1,10.3,4.306677,7.247,0.02302595,0.03110783,2.5E-07
"2018-09-28 19:15:00",10699,"CKVY",12.93,67.19,67.31,67.75,66.88,14.32,14.53,13.74,0.326,16.72,17.15,16.23,6.699,6.596,235.1,10.72,12.49,2.551222,7.246,0.01910173,0.02656846,2.5E-07
"2018-09-28 19:20:00",10700,"CKVY",12.92,66.58,66.56,67.25,66.2,14.6,15.08,14.39,0.325,17.13,17.48,16.73,6.824,6.629,232.8,9.13,9.64,1.474665,7.246,0.01910173,0.02656846,2.5E-07
"2018-09-28 19:25:00",10701,"CKVY",12.93,66.64,66.61,66.82,66.33,14.6,14.8,14.53,0.325,17,17.2,16.77,6.949,6.917,234.9,10.44,10.74,0.8168493,7.245,0.01910173,0.02656846,2.5E-07
"2018-09-28 19:30:00",10702,"CKVY",12.93,66.39,66.48,66.88,66.08,14.87,15.14,14.39,0.329,17.13,17.54,16.65,6.669,6.803,230.6,10.6,9.64,0.4552151,7.245,0.01866258,0.0259395,2.5E-07
"2018-09-28 19:35:00",10703,"CKVY",12.92,65.71,66.12,66.45,65.71,15.45,15.49,14.77,0.334,17.33,17.66,16.95,6.673,6.768,229.3,10.14,10.96,0.2232188,7.244,0.01866258,0.0259395,2.5E-07
"2018-09-28 19:40:00",10704,"CKVY",12.91,65.84,65.84,66.02,65.71,15.21,15.42,15.08,0.33,17.27,17.55,16.99,6.374,6.525,231.9,9.59,9.21,0.08308922,7.245,0.01866258,0.0259395,2.5E-07
"2018-09-28 19:45:00",10705,"CKVY",12.92,65.1,65.56,65.96,65.1,15.83,15.86,15.08,0.335,17.42,17.77,17.04,6.012,6.256,232.8,8.98,9.86,0.02132976,7.244,0.01752459,0.0245034,2.5E-07
"2018-09-28 19:50:00",10706,"CKVY",12.92,64.85,64.84,65.22,64.6,15.97,16.28,15.86,0.335,17.77,18.01,17.47,5.488,5.68,231.3,9.26,6.795,0.0001149864,7.245,0.01752459,0.0245034,2.5E-07
"2018-09-28 19:55:00",10707,"CKVY",12.92,64.23,64.72,65.03,64.23,17.03,17.03,15.93,0.349,18.05,18.63,17.42,4.723,5.145,220.9,12.37,7.014,0,7.243,0.01752459,0.0245034,2.5E-07
"2018-09-28 20:00:00",10708,"CKVY",12.91,63.99,64.06,64.23,63.8,16.52,17.13,16.38,0.336,17.99,18.71,17.46,3.736,4.175,186.6,17.86,3.946,0,7.243,0.01232151,0.01818988,2.5E-07
"2018-09-28 20:05:00",10709,"CKVY",12.91,58.5,61.65,64.11,58.5,25.42,25.49,16.52,0.426,21.44,23.69,17.65,3.267,3.459,129.8,13.63,5.48,0,7.242,0.01232151,0.01818988,2.5E-07
"2018-09-28 20:10:00",10710,"CKVY",12.91,57.39,57.81,58.62,57.39,26.28,27,25.36,0.423,23.5,23.94,23.05,3.118,3.188,115.6,5.648,5.042,0,7.241,0.01232151,0.01818988,2.5E-07
"2018-09-28 20:15:00",10711,"CKVY",12.91,57.32,57.53,57.82,57.2,26.31,26.31,25.84,0.422,22.99,23.13,22.8,2.706,2.981,124.3,10.77,3.288,0,7.24,0.004244816,0.007292431,2.5E-07
"2018-09-28 20:20:00",10712,"CKVY",12.9,58.63,57.89,58.69,57.2,24.16,26.31,24.16,0.406,22.48,23.04,21.99,2.207,2.473,127.7,13.93,3.507,0,7.238,0.004244816,0.007292431,2.5E-07
"2018-09-28 20:25:00",10713,"CKVY",12.9,58.32,58.63,58.93,58.26,24.4,24.98,23.95,0.406,22.48,22.83,21.91,1.426,1.791,142.4,50.74,2.411,0,7.237,0.004244816,0.007292431,2.5E-07
"2018-09-28 20:30:00",10714,"CKVY",12.9,58.95,58.81,59.07,58.32,23.17,24.4,23.07,0.394,21.71,22.2,21.28,1.326,1.288,359.3,50.06,2.192,0,7.236,-0.00132818,-0.0006512429,2.5E-07
"2018-09-28 20:35:00",10715,"CKVY",12.9,59.51,59.28,59.64,58.95,21.46,23.17,21.39,0.372,20.9,21.51,19.99,1.296,1.342,78.3,18.84,2.85,0,7.235,-0.00132818,-0.0006512429,2.5E-07
"2018-09-28 20:40:00",10716,"CKVY",12.9,59.7,59.32,59.7,58.84,20.98,23.24,20.98,0.367,20.41,21.76,19.5,1.383,1.303,10.35,41.96,1.973,0,7.235,-0.00132818,-0.0006512429,2.5E-07
"2018-09-28 20:45:00",10717,"CKVY",12.89,60.5,59.97,60.57,59.64,19.91,21.05,19.64,0.358,19.36,19.77,18.67,1.214,1.291,16.61,25.67,1.754,0,7.236,-0.004015797,-0.004810075,2.5E-07
"2018-09-28 20:50:00",10718,"CKVY",12.9,60.01,60.43,60.69,60.01,21.32,21.32,19.47,0.377,19.12,20.44,18.51,1.048,1.122,172.2,38.77,2.63,0,7.235,-0.004015797,-0.004810075,2.5E-07
"2018-09-28 20:55:00",10719,"CKVY",12.89,59.21,59.37,60.01,59.15,21.05,21.56,20.7,0.361,19.68,20.34,19.03,0.87,1.016,237.1,40.01,1.973,0,7.234,-0.004015797,-0.004810075,2.5E-07
"2018-09-28 21:00:00",10720,"CKVY",12.89,59.39,59.22,59.58,58.9,21.15,21.39,20.7,0.366,19.36,19.7,19.05,0.891,0.893,300.2,61.37,1.754,0,7.234,-0.005741335,-0.007643485,2.5E-07
"2018-09-28 21:05:00",10721,"CKVY",12.89,58.78,59.03,59.39,58.71,21.32,22.14,20.67,0.36,19.52,20.4,18.94,0.705,0.829,7.515,34.81,1.973,0,7.235,-0.005741335,-0.007643485,2.5E-07
"2018-09-28 21:10:00",10722,"CKVY",12.88,58.47,58.71,58.9,58.47,21.94,22.72,21.32,0.367,19.98,20.66,19.25,0.847,0.677,41.47,14.71,2.411,0,7.234,-0.005741335,-0.007643485,2.5E-07
"2018-09-28 21:15:00",10723,"CKVY",12.88,58.84,58.66,58.84,58.41,21.08,22.52,21.05,0.357,19.71,20.53,18.9,1.362,1.101,36.74,6.595,2.63,0,7.233,-0.006488949,-0.008945071,2.5E-07
"2018-09-28 21:20:00",10724,"CKVY",12.88,58.78,58.91,59.15,58.6,22.69,22.93,20.84,0.384,19.6,21.17,18.87,2.116,1.711,61.61,7.23,3.946,0,7.234,-0.006488949,-0.008945071,2.5E-07
"2018-09-28 21:25:00",10725,"CKVY",12.89,58.97,58.68,59.22,58.29,21.15,23.31,20.29,0.36,19.67,21.19,18.11,2.433,2.315,68.8,14.97,3.288,0,7.234,-0.006488949,-0.008945071,2.5E-07
"2018-09-28 21:30:00",10726,"CKVY",12.89,58.11,58.61,59.28,57.93,21.19,22.42,19.81,0.35,18.97,20.03,17.84,2.783,2.621,89.8,9.14,3.946,0,7.234,0.0004498084,0.002032783,2.5E-07
"2018-09-28 21:35:00",10727,"CKVY",12.88,58.24,58.75,59.23,58.11,21.22,21.22,19.78,0.352,18.37,18.85,17.62,3.024,2.929,86.3,7.893,4.603,0,7.234,0.0004498084,0.002032783,2.5E-07
"2018-09-28 21:40:00",10728,"CKVY",12.88,58.13,57.54,58.31,57.07,21.77,23.04,21.26,0.36,19.29,19.84,18.79,3.851,3.387,108.9,5.487,5.699,0,7.235,0.0004498084,0.002032783,2.5E-07
"2018-09-28 21:45:00",10729,"CKVY",12.88,58.5,58.44,58.99,58.06,20.98,21.81,20.26,0.351,18.8,19.41,18.03,4.661,4.251,115.3,3.93,6.576,0,7.234,0.005553443,0.009034844,2.5E-07
"2018-09-28 21:50:00",10730,"CKVY",12.88,57.76,58.99,59.55,57.76,24.69,24.69,19.44,0.402,18.67,21.89,17.58,4.75,4.862,114.6,68.56,6.795,0,7.234,0.005553443,0.009034844,2.5E-07
"2018-09-28 21:55:00",10731,"CKVY",12.88,57.33,57.3,57.76,56.96,23.9,25.37,22.97,0.384,20.73,22.28,19.69,3.824,4.365,309.4,13.85,2.85,0,7.235,0.005553443,0.009034844,2.5E-07
"2018-09-28 22:00:00",10732,"CKVY",12.88,55.72,56.48,57.45,55.66,25.58,25.96,23.73,0.387,21.09,21.83,20.54,2.388,3.127,250.5,64.49,3.946,0,7.235,0.007174016,0.01100453,2.5E-07
"2018-09-28 22:05:00",10733,"CKVY",12.87,54.3,55.38,55.97,54.3,30.93,30.93,24.21,0.445,22.04,24.44,19.65,1.625,1.797,287.8,11.69,3.946,0,7.235,0.007174016,0.01100453,2.5E-07
"2018-09-28 22:10:00",10734,"CKVY",12.87,54,53.9,54.3,53.56,30.34,31.89,28.9,0.432,23.32,24.66,22.23,1.26,1.403,291.9,27.33,2.192,0,7.234,0.007174016,0.01100453,2.5E-07
"2018-09-28 22:15:00",10735,"CKVY",12.87,53.56,53.94,54.3,53.56,31.61,31.72,27.43,0.442,23.25,24.55,21.16,1.165,1.215,224.8,29.02,1.973,0,7.234,-0.003090715,-0.003487285,2.5E-07
"2018-09-28 22:20:00",10736,"CKVY",12.86,52.82,53.11,53.63,52.7,29.9,31.65,28.9,0.407,22.55,24.21,21.62,1.03,1.129,161.7,40.14,1.973,0,7.233,-0.003090715,-0.003487285,2.5E-07
"2018-09-28 22:25:00",10737,"CKVY",12.87,53.5,53.22,53.69,52.7,28.42,30.45,28.05,0.397,21.78,22.72,21.2,1.483,1.251,195.4,26.16,3.069,0,7.232,-0.003090715,-0.003487285,2.5E-07
"2018-09-28 22:30:00",10738,"CKVY",12.86,51.22,52.5,53.5,51.22,35.83,35.83,28.25,0.46,22.75,25.08,21.32,1.695,1.588,150.4,10.67,2.411,0,7.232,-0.003717266,-0.004514154,2.5E-07
"2018-09-28 22:35:00",10739,"CKVY",12.86,49.55,50.33,51.22,49.49,38.06,38.2,35.93,0.459,25.31,25.72,24.8,1.736,1.701,149,9.28,2.63,0,7.231,-0.003717266,-0.004514154,2.5E-07
"2018-09-28 22:40:00",10740,"CKVY",12.86,50.36,49.4,50.36,48.87,31.72,39.64,31.72,0.394,23.9,25.74,21.36,2.018,1.88,156.7,4.778,3.507,0,7.229,-0.003717266,-0.004514154,2.5E-07
"2018-09-28 22:45:00",10741,"CKVY",12.85,48.76,49.95,50.98,48.76,36.45,36.49,31.51,0.427,22.82,23.58,21.32,2.484,2.225,141.3,4.398,3.726,0,7.229,-0.001468321,-0.001122895,2.5E-07
"2018-09-28 22:50:00",10742,"CKVY",12.86,47.47,48.1,48.82,47.34,41.36,41.77,36.42,0.462,24.22,25.36,23.17,2.744,2.703,116.8,28.54,3.288,0,7.227,-0.001468321,-0.001122895,2.5E-07
"2018-09-28 22:55:00",10743,"CKVY",12.86,47.34,47.65,48.08,47.28,40.74,41.36,38.41,0.453,24.63,25.22,23.78,2.079,2.44,311.5,58.13,2.85,0,7.226,-0.001468321,-0.001122895,2.5E-07
"2018-09-28 23:00:00",10744,"CKVY",12.86,46.17,47.14,47.72,46.11,40.43,40.77,39.3,0.43,24.1,24.71,23.02,1.54,1.731,242.1,13.75,3.069,0,7.225,-0.0005786542,0.0001044843,2.5E-07
"2018-09-28 23:05:00",10745,"CKVY",12.85,48.15,47.28,48.4,45.99,38.24,41.26,36.49,0.438,23.4,23.99,22.49,1.684,1.586,267.6,3.341,3.288,0,7.224,-0.0005786542,0.0001044843,2.5E-07
"2018-09-28 23:10:00",10746,"CKVY",12.84,48.9,48.21,48.9,47.78,35.94,39.2,35.87,0.423,23.3,24.33,22.81,2.252,1.991,296.6,14.85,3.507,0,7.224,-0.0005786542,0.0001044843,2.5E-07
"2018-09-28 23:15:00",10747,"CKVY",12.84,46.37,48.46,49.15,46.31,42.77,42.8,35.94,0.458,23.98,25.65,23.12,2.916,2.616,275.2,7.617,4.822,0,7.223,-0.001137701,-0.0006821581,2.5E-07
"2018-09-28 23:20:00",10748,"CKVY",12.85,43.47,44.59,46.43,43.35,46.61,47.57,42.36,0.447,24.53,25.01,23.99,2.781,2.822,276.6,9.97,3.726,0,7.223,-0.001137701,-0.0006821581,2.5E-07
"2018-09-28 23:25:00",10749,"CKVY",12.85,44.58,43.94,44.71,43.47,45,46.65,44.9,0.45,24.37,24.68,24.11,2.595,2.685,275.5,7.9,3.288,0,7.223,-0.001137701,-0.0006821581,2.5E-07
"2018-09-28 23:30:00",10750,"CKVY",12.84,44.46,44.63,44.83,44.27,38.48,45.04,38.48,0.383,23.09,24.7,20.74,2.445,2.586,258.5,10.53,3.726,0,7.221,6.808089E-05,0.0009044211,2.5E-07
"2018-09-28 23:35:00",10751,"CKVY",12.84,44.46,44.33,44.71,43.9,38.48,40.1,38.14,0.383,21.08,21.53,20.55,2.564,2.504,253.7,9.17,3.288,0,7.222,6.808089E-05,0.0009044211,2.5E-07
"2018-09-28 23:40:00",10752,"CKVY",12.84,46.06,44.94,46.13,44.34,33.82,38.52,33.27,0.358,19.63,20.83,18.49,2.746,2.604,229,11.09,3.946,0,7.221,6.808089E-05,0.0009044211,2.5E-07
"2018-09-28 23:45:00",10753,"CKVY",12.83,43.72,44.63,46.06,43.59,42.98,43.87,33.85,0.416,21.54,23.3,19.08,2.083,2.455,176.8,22.47,3.069,0,7.22,0.00012846,0.001043857,2.5E-07
"2018-09-28 23:50:00",10754,"CKVY",12.84,43.1,43.51,43.78,43.1,46.68,47.06,41.43,0.441,23.35,24.57,21.61,1.449,1.772,78.8,60.19,1.973,0,7.221,0.00012846,0.001043857,2.5E-07
"2018-09-28 23:55:00",10755,"CKVY",12.83,43.22,43.14,43.41,42.92,45.72,49.25,45.72,0.434,24.45,25.42,23.71,0.941,1.217,54.7,26.74,2.192,0,7.22,0.00012846,0.001043857,2.5E-07
"2018-09-29 00:00:00",10756,"CKVY",12.82,44.46,43.74,44.53,43.22,41.64,45.72,41.64,0.415,23.1,23.71,22.6,0.85,0.819,295.2,48.86,2.411,0,7.22,-0.003765526,-0.004805516,2.5E-07
"2018-09-29 00:05:00",10757,"CKVY",12.82,45.4,46.68,47.8,44.53,39.35,41.57,36.09,0.406,22.3,23.07,21.68,1.44,1.176,279,62.46,5.042,0,7.22,-0.003765526,-0.004805516,2.5E-07
"2018-09-29 00:10:00",10758,"CKVY",12.82,43.86,44.37,45.4,43.73,42.4,42.4,39.38,0.413,22.13,22.55,21.78,1.586,1.566,333.9,16.78,3.507,0,7.221,-0.003765526,-0.004805516,2.5E-07
"2018-09-29 00:15:00",10759,"CKVY",12.82,43.87,43.95,44.17,43.67,44.16,45.01,42.2,0.43,23.43,24.05,22.31,2.023,1.849,273.3,10.41,3.069,0,7.221,-0.002866452,-0.003343431,2.5E-07
"2018-09-29 00:20:00",10760,"CKVY",12.82,44.24,43.98,44.3,43.74,41.79,44.22,41.72,0.413,22.9,23.55,22.47,1.504,1.752,285.3,12.73,1.754,0,7.222,-0.002866452,-0.003343431,2.5E-07
"2018-09-29 00:25:00",10761,"CKVY",12.82,44.06,44.24,44.55,43.99,41.45,41.72,41.24,0.406,22.3,22.54,22.05,1.143,1.281,3.292,45.21,1.754,0,7.222,-0.002866452,-0.003343431,2.5E-07
"2018-09-29 00:30:00",10762,"CKVY",12.81,44.61,44.42,44.73,43.93,41.1,41.52,40.83,0.412,22.24,22.55,21.8,0.678,0.926,153,19.2,1.973,0,7.221,-0.003542774,-0.004426272,2.5E-07
"2018-09-29 00:35:00",10763,"CKVY",12.81,42.26,43.6,44.73,42.26,49.41,50.3,41.04,0.452,23.99,25.41,22.32,0.63,0.657,241.7,37.07,2.63,0,7.222,-0.003542774,-0.004426272,2.5E-07
"2018-09-29 00:40:00",10764,"CKVY",12.81,40.16,41.17,42.33,40.04,54.31,54.31,49.41,0.458,24.16,25,23.31,0.815,0.664,243.1,7.8,1.754,0,7.223,-0.003542774,-0.004426272,2.5E-07
"2018-09-29 00:45:00",10765,"CKVY",12.81,40.1,39.88,40.1,39.61,54.79,56.72,53.01,0.461,24.93,25.72,24.19,1.55,1.162,255.4,13.05,4.603,0,7.224,-0.005144065,-0.007179726,2.5E-07
"2018-09-29 00:50:00",10766,"CKVY",12.8,39.8,39.96,40.35,39.67,53.87,54.79,52.19,0.448,24.47,25.1,24.04,1.888,1.805,271.8,16.42,3.946,0,7.221,-0.005144065,-0.007179726,2.5E-07
"2018-09-29 00:55:00",10767,"CKVY",12.8,40.29,40.08,40.54,39.73,53.39,53.94,52.53,0.453,24.47,24.79,24.15,2.016,1.931,304.4,35.58,3.507,0,7.222,-0.005144065,-0.007179726,2.5E-07
"2018-09-29 01:00:00",10768,"CKVY",12.8,39.3,39.81,40.41,39.18,55.24,55.24,53.12,0.451,24.53,24.96,24.08,1.446,1.702,90.2,78.08,2.192,0,7.222,-0.002478169,-0.002845927,2.5E-07
"2018-09-29 01:05:00",10769,"CKVY",12.79,37.7,38.57,39.49,37.64,62.21,62.25,55.31,0.477,25.48,25.98,24.57,1.528,1.362,151.6,14.82,2.85,0,7.222,-0.002478169,-0.002845927,2.5E-07
"2018-09-29 01:10:00",10770,"CKVY",12.79,38.13,37.89,38.19,37.45,60.67,63.03,60.01,0.473,25.77,26.26,25.34,1.695,1.698,134.2,7.041,2.85,0,7.222,-0.002478169,-0.002845927,2.5E-07
"2018-09-29 01:15:00",10771,"CKVY",12.79,40.05,39.14,40.05,38.07,53.94,62.45,53.81,0.453,25.75,26.87,24.55,2.104,1.882,98,5.15,3.288,0,7.221,-0.003058066,-0.003758415,2.5E-07
"2018-09-29 01:20:00",10772,"CKVY",12.78,40.12,39.9,40.12,39.62,51.48,54.39,51.48,0.434,24.24,24.8,23.53,2.227,2.183,98.1,14.4,3.288,0,7.221,-0.003058066,-0.003758415,2.5E-07
"2018-09-29 01:25:00",10773,"CKVY",12.78,38.88,39.71,40.43,38.88,59.61,60.78,51.37,0.479,25.59,26.99,23.58,2.359,2.322,140.2,7.558,3.069,0,7.221,-0.003058066,-0.003758415,2.5E-07
"2018-09-29 01:30:00",10774,"CKVY",12.78,41.17,39.67,41.17,38.45,48.11,62.01,48.11,0.422,24.59,26.89,22.94,1.92,2.111,22.19,28.12,2.63,0,7.222,-0.001712821,-0.001718725,2.5E-07
"2018-09-29 01:35:00",10775,"CKVY",12.78,41.85,41.58,41.92,41.05,46.26,48.15,46.23,0.417,22.98,23.3,22.63,1.197,1.585,21.41,10.4,1.534,0,7.221,-0.001712821,-0.001718725,2.5E-07
"2018-09-29 01:40:00",10776,"CKVY",12.78,42.66,42.56,42.91,41.79,45.24,46.2,44.48,0.42,22.82,23.1,22.6,0.932,0.996,331.7,9.21,2.192,0,7.222,-0.001712821,-0.001718725,2.5E-07
"2018-09-29 01:45:00",10777,"CKVY",12.77,42.79,42.7,42.91,42.54,45.07,45.27,44.41,0.421,22.78,23.07,22.54,1.168,1.092,322.8,10.24,2.192,0,7.222,-0.00384396,-0.00495377,2.5E-07
"2018-09-29 01:50:00",10778,"CKVY",12.77,42.05,42.42,42.79,41.98,46.61,46.68,44.83,0.423,22.98,23.29,22.7,1.302,1.265,333.2,1.788,1.973,0,7.223,-0.00384396,-0.00495377,2.5E-07
"2018-09-29 01:55:00",10779,"CKVY",12.77,39.64,41.19,42.17,39.64,53.75,53.75,46.64,0.444,23.87,24.6,23.1,0.95,1.11,194.5,51.37,2.192,0,7.224,-0.00384396,-0.00495377,2.5E-07
"2018-09-29 02:00:00",10780,"CKVY",12.76,39.39,38.95,39.64,38.59,52.14,55.88,52.14,0.427,23.94,24.43,23.25,0.714,0.913,170.4,24.86,2.411,0,7.224,-0.004235191,-0.005632264,2.5E-07
"2018-09-29 02:05:00",10781,"CKVY",12.76,39.33,40.06,40.56,39.27,54.68,54.88,48.26,0.447,23.43,24.93,22.37,0.504,0.548,261.2,51.95,0,0,7.224,-0.004235191,-0.005632264,2.5E-07
"2018-09-29 02:10:00",10782,"CKVY",12.76,39.51,38.94,39.57,38.52,53.17,56.94,53.17,0.437,24.29,25,23.61,0.488,0.509,313.5,57.44,1.315,0,7.224,-0.004235191,-0.005632264,2.5E-07
"2018-09-29 02:15:00",10783,"CKVY",12.76,39.7,39.51,39.82,39.2,52.65,55.47,52.58,0.436,24.3,24.86,23.74,0.17,0.266,6.036,2.05,0.658,0,7.224,-0.00624348,-0.009275755,2.5E-07
"2018-09-29 02:20:00",10784,"CKVY",12.75,40.93,40.33,41.18,39.64,48.98,52.65,47.37,0.426,23.21,23.85,22.42,0.829,0.424,267.8,48.32,3.726,0,7.224,-0.00624348,-0.009275755,2.5E-07
"2018-09-29 02:25:00",10785,"CKVY",12.74,39.57,40.11,40.93,39.45,52.17,53.61,49.01,0.43,24.02,24.47,23.25,1.576,1.256,326.3,23.14,3.726,0,7.224,-0.00624348,-0.009275755,2.5E-07
"2018-09-29 02:30:00",10786,"CKVY",12.75,38.83,39.05,39.64,38.71,53.89,54.23,51.14,0.432,23.2,23.81,22.67,1.824,1.625,83.7,67.36,3.507,0,7.224,-0.004194769,-0.005584919,2.5E-07
"2018-09-29 02:35:00",10787,"CKVY",12.75,38.65,38.97,39.45,38.59,53.68,54.99,53.1,0.427,23.69,24.05,23.25,1.799,1.907,69.62,33.76,3.726,0,7.225,-0.004194769,-0.005584919,2.5E-07
"2018-09-29 02:40:00",10788,"CKVY",12.74,39.7,39,39.7,38.59,50.56,56.39,50.39,0.419,23.15,24.57,22.52,1.497,1.663,95.4,8.7,2.411,0,7.225,-0.004194769,-0.005584919,2.5E-07
"2018-09-29 02:45:00",10789,"CKVY",12.72,37.47,38.84,39.82,37.47,54.57,54.57,49.97,0.415,22.97,23.48,22.57,1.9,1.722,192.9,26.75,3.288,0,7.225,-0.002506907,-0.002902379,2.5E-07
"2018-09-29 02:50:00",10790,"CKVY",12.73,35.13,36.29,37.47,35.13,63.46,63.46,54.64,0.439,23.07,23.98,22.32,1.927,1.817,291.9,57.02,4.384,0,7.224,-0.002506907,-0.002902379,2.5E-07
"2018-09-29 02:55:00",10791,"CKVY",12.73,33.95,34.24,35.13,33.77,67.89,68.17,63.46,0.449,24.45,24.76,23.97,2.309,2.102,267.9,19.07,4.165,0,7.224,-0.002506907,-0.002902379,2.5E-07
"2018-09-29 03:00:00",10792,"CKVY",12.73,33.52,33.77,34.14,33.46,66.38,68.85,65.42,0.431,24.08,24.62,23.25,2.324,2.41,272,30.49,3.288,0,7.223,-0.00225391,-0.002580397,2.5E-07
"2018-09-29 03:05:00",10793,"CKVY",12.72,33.15,33.53,33.83,33.03,67.14,67.14,64.15,0.43,23.23,23.71,22.85,1.968,2.288,344.5,27.35,1.973,0,7.223,-0.00225391,-0.002580397,2.5E-07
"2018-09-29 03:10:00",10794,"CKVY",12.72,34.77,33.95,34.83,33.03,62.99,67.69,62.99,0.43,23.53,23.76,23.33,1.409,1.636,311,42.98,2.85,0,7.222,-0.00225391,-0.002580397,2.5E-07
"2018-09-29 03:15:00",10795,"CKVY",12.72,34.4,34.71,35.08,34.34,63.51,63.58,62.27,0.427,23.38,23.57,23.16,0.754,1.045,354.6,0.09,0.658,0,7.222,-0.002988746,-0.003708329,2.5E-07
"2018-09-29 03:20:00",10796,"CKVY",12.71,34.89,34.5,34.96,34.21,62.34,63.68,62.31,0.428,23.25,23.4,22.94,0.951,0.767,185.7,53.61,2.63,0,7.221,-0.002988746,-0.003708329,2.5E-07
"2018-09-29 03:25:00",10797,"CKVY",12.7,35.76,35.39,35.82,34.83,59.56,62.34,59.53,0.423,23.2,23.47,22.94,0.873,0.947,169.9,16.63,1.534,0,7.222,-0.002988746,-0.003708329,2.5E-07
"2018-09-29 03:30:00",10798,"CKVY",12.69,35.58,35.76,35.89,35.52,59.74,59.74,57.99,0.421,22.73,23.06,22.42,0.851,0.852,172.7,46.22,0.438,0,7.222,-0.004637315,-0.006456747,2.5E-07
"2018-09-29 03:35:00",10799,"CKVY",12.7,35.15,35.2,35.64,34.9,65.37,65.92,59.74,0.453,23.76,25.03,22.93,0.691,0.774,73.04,42.44,2.192,0,7.222,-0.004637315,-0.006456747,2.5E-07
"2018-09-29 03:40:00",10800,"CKVY",12.69,34.1,34.36,35.21,34.04,62.15,66.85,61.46,0.413,23.55,24.82,22.24,1.108,0.857,18.73,20.01,2.85,0,7.222,-0.004637315,-0.006456747,2.5E-07
"2018-09-29 03:45:00",10801,"CKVY",12.69,35.58,34.7,35.58,34.16,60.05,63.28,60.05,0.423,23.07,23.47,22.59,1.612,1.375,39.81,13.22,2.411,0,7.223,-0.004295369,-0.005862607,2.5E-07
"2018-09-29 03:50:00",10802,"CKVY",12.69,34.9,35.18,35.89,34.47,62.56,65.44,59.19,0.429,23.55,24.39,22.83,2.169,1.816,278.3,39.45,4.603,0,7.223,-0.004295369,-0.005862607,2.5E-07
"2018-09-29 03:55:00",10803,"CKVY",12.69,35.28,35.55,35.89,34.84,60.53,62.49,59.36,0.422,23.15,23.4,22.85,2.04,2.136,286.2,16.39,3.288,0,7.223,-0.004295369,-0.005862607,2.5E-07
"2018-09-29 04:00:00",10804,"CKVY",12.69,34.48,34.49,35.4,34.04,61.74,63.66,60.57,0.416,23.05,23.5,22.67,2.502,2.335,270.1,10.59,4.603,0,7.224,-0.002156407,-0.002433024,2.5E-07
"2018-09-29 04:05:00",10805,"CKVY",12.68,33.43,33.42,34.54,32.81,64.69,65.79,61.22,0.419,22.62,22.96,22.2,2.027,2.403,121,76.83,2.63,0,7.223,-0.002156407,-0.002433024,2.5E-07
"2018-09-29 04:10:00",10806,"CKVY",12.67,34.67,34.08,34.67,33.43,60.71,64.66,60.71,0.413,22.6,22.89,22.35,1.675,1.83,209.1,18.48,1.534,0,7.224,-0.002156407,-0.002433024,2.5E-07
"2018-09-29 04:15:00",10807,"CKVY",12.67,35.23,35.09,35.41,34.61,59.58,60.71,58.65,0.414,22.41,22.65,22.17,1.078,1.304,252.4,34.1,1.754,0,7.224,-0.002543836,-0.003023539,2.5E-07
"2018-09-29 04:20:00",10808,"CKVY",12.67,34.42,34.7,35.29,34.3,63.74,63.8,59.55,0.429,23.05,23.44,22.39,1.087,1.061,326.5,33.66,1.973,0,7.225,-0.002543836,-0.003023539,2.5E-07
"2018-09-29 04:25:00",10809,"CKVY",12.66,34.11,34.18,34.36,33.99,64.63,64.84,63.63,0.43,23.38,23.58,23.22,1.151,1.19,284.7,20.51,2.411,0,7.225,-0.002543836,-0.003023539,2.5E-07
"2018-09-29 04:30:00",10810,"CKVY",12.66,32.32,33.13,34.18,32.32,67.72,67.79,64.59,0.419,23.17,23.68,22.68,0.984,1.136,236.6,0.756,2.63,0,7.225,-0.003981713,-0.005337097,2.5E-07
"2018-09-29 04:35:00",10811,"CKVY",12.65,31.89,32.03,32.38,31.89,68.41,70.02,66.31,0.416,22.97,23.46,22.02,0.697,0.784,235.8,3.32,2.63,0,7.225,-0.003981713,-0.005337097,2.5E-07
"2018-09-29 04:40:00",10812,"CKVY",12.64,31.58,31.9,32.14,31.58,66.9,68.41,65.83,0.402,22.24,22.74,21.59,0.742,0.768,224.1,2.458,3.288,0,7.225,-0.003981713,-0.005337097,2.5E-07
"2018-09-29 04:45:00",10813,"CKVY",12.64,31.21,31.31,31.64,31.15,70.95,70.95,66.9,0.42,22.16,22.89,21.73,0.878,0.712,173.8,52.38,2.63,0,7.225,-0.004640933,-0.006568919,2.5E-07
"2018-09-29 04:50:00",10814,"CKVY",12.64,31.46,31.24,31.52,31.02,72.56,76.79,70.95,0.434,23.98,24.84,22.83,1.189,1.12,102.6,6.811,3.069,0,7.224,-0.004640933,-0.006568919,2.5E-07
"2018-09-29 04:55:00",10815,"CKVY",12.63,31.83,31.67,31.83,31.46,68.34,73.15,68.34,0.414,23.75,24.15,22.56,0.959,0.98,168.5,41.21,1.754,0,7.224,-0.004640933,-0.006568919,2.5E-07
"2018-09-29 05:00:00",10816,"CKVY",12.63,31.95,31.8,31.95,31.58,70.47,71.64,67.93,0.43,23.37,23.7,22.39,0.722,0.828,93.8,74.88,1.754,0,7.225,-0.004267724,-0.005880307,2.5E-07
"2018-09-29 05:05:00",10817,"CKVY",12.63,33.94,32.91,34.06,31.83,61.61,70.47,61.54,0.407,22.59,23.42,22.01,0.829,0.707,305.7,9.12,2.192,0,7.225,-0.004267724,-0.005880307,2.5E-07
"2018-09-29 05:10:00",10818,"CKVY",12.63,34.5,34.26,34.74,33.69,57.77,61.72,57.29,0.39,21.45,22.14,21.01,1.239,1.061,305.2,7.789,2.411,0,7.225,-0.004267724,-0.005880307,2.5E-07
"2018-09-29 05:15:00",10819,"CKVY",12.62,33.82,33.99,34.56,33.76,55.78,59.08,55.78,0.366,20.77,21.32,19.69,1.443,1.413,285,13.44,1.973,0,7.226,-0.004012546,-0.005403981,2.5E-07
"2018-09-29 05:20:00",10820,"CKVY",12.61,33.94,34.04,34.19,33.76,55.09,55.74,53.55,0.364,19.25,19.74,18.93,1.091,1.281,238.9,25.39,1.534,0,7.226,-0.004012546,-0.005403981,2.5E-07
"2018-09-29 05:25:00",10821,"CKVY",12.62,33.08,33.49,33.94,33.08,57.19,57.36,54.95,0.365,19.57,19.87,19.3,0.684,0.899,211.5,24.56,1.534,0,7.226,-0.004012546,-0.005403981,2.5E-07
"2018-09-29 05:30:00",10822,"CKVY",12.61,31.47,32.8,33.2,31.47,66.53,66.53,57.22,0.398,20.26,21.64,19.59,0.897,0.674,236.1,8.87,3.069,0,7.227,-0.00414467,-0.005643899,2.5E-07
"2018-09-29 05:35:00",10823,"CKVY",12.61,30.11,30.53,31.53,30.05,70.96,70.96,66.63,0.401,21.96,22.24,21.65,1.276,1.183,248.2,4.059,3.507,0,7.227,-0.00414467,-0.005643899,2.5E-07
"2018-09-29 05:40:00",10824,"CKVY",12.61,29.74,29.99,30.23,29.61,72.88,72.95,70.89,0.406,22.17,22.47,21.78,1.581,1.491,198.8,31.47,3.288,0,7.228,-0.00414467,-0.005643899,2.5E-07
"2018-09-29 05:45:00",10825,"CKVY",12.6,29.43,29.53,29.74,29.3,73.23,73.98,72.75,0.403,21.99,22.33,21.73,1.264,1.513,127.9,43.42,1.973,0,7.228,-0.003410622,-0.00443994,2.5E-07
"2018-09-29 05:50:00",10826,"CKVY",12.6,30.11,29.67,30.17,29.24,69.35,73.85,69.35,0.392,21.83,22.18,21.29,1.052,1.064,335.7,40.16,1.973,0,7.227,-0.003410622,-0.00443994,2.5E-07
"2018-09-29 05:55:00",10827,"CKVY",12.6,29.49,30.08,30.36,29.37,71.13,71.85,67.53,0.392,21.11,21.75,20.77,0.922,0.821,248.4,33.3,2.411,0,7.228,-0.003410622,-0.00443994,2.5E-07
"2018-09-29 06:00:00",10828,"CKVY",12.6,28.62,28.74,29.43,28.38,72.16,72.61,71.06,0.384,20.86,21.24,20.56,1.319,1.137,274.4,6.313,2.411,0,7.228,-0.003979463,-0.005435529,2.5E-07
"2018-09-29 06:05:00",10829,"CKVY",12.59,29.8,29.34,29.99,28.62,66.8,72.16,66.53,0.373,20.41,20.91,20,1.696,1.493,277.3,17.45,2.85,0,7.228,-0.003979463,-0.005435529,2.5E-07
"2018-09-29 06:10:00",10830,"CKVY",12.59,29,29.32,29.86,28.93,70.62,70.62,66.87,0.382,20.38,20.69,20.07,1.815,1.834,248.7,13.36,2.192,0,7.228,-0.003979463,-0.005435529,2.5E-07
"2018-09-29 06:15:00",10831,"CKVY",12.59,28.5,28.68,29.12,28.38,73.09,73.09,70.62,0.387,20.8,20.99,20.6,1.651,1.761,259.4,15.9,2.411,0,7.228,-0.002822276,-0.003513371,0.00156009
"2018-09-29 06:20:00",10832,"CKVY",12.59,28.57,28.45,28.63,28.19,73.64,73.64,73.03,0.391,21.01,21.25,20.79,1.3,1.5,278.5,15.78,1.973,0,7.228,-0.002822276,-0.003513371,0.00156009
"2018-09-29 06:25:00",10833,"CKVY",12.59,28.76,28.72,28.88,28.51,72.76,73.64,72.55,0.389,21.13,21.3,21,0.93,1.129,279.6,10.85,1.315,0,7.228,-0.002822276,-0.003513371,0.00156009
"2018-09-29 06:30:00",10834,"CKVY",12.57,28.2,28.46,28.76,28.14,73.89,73.93,72.72,0.387,20.99,21.18,20.83,0.556,0.69,193.9,54.07,1.096,0,7.228,-0.003774158,-0.005093408,0.008170148
"2018-09-29 06:35:00",10835,"CKVY",12.58,28.76,28.42,28.76,28.08,72.83,74.06,72.76,0.39,21.06,21.21,20.79,0.371,0.391,119.1,29.78,1.973,0,7.228,-0.003774158,-0.005093408,0.008170148
"2018-09-29 06:40:00",10836,"CKVY",12.58,28.14,28.56,28.76,28.08,71.59,72.83,71.56,0.374,20.74,21.15,20.09,0.514,0.453,113.5,14.47,1.973,0,7.228,-0.003774158,-0.005093408,0.008170148
"2018-09-29 06:45:00",10837,"CKVY",12.58,27.65,27.91,28.2,27.59,79.7,79.77,71.56,0.408,21.07,22.39,20.03,0.984,0.731,160.3,11.28,2.63,0,7.228,0.0007058831,0.001154497,0.02075955
"2018-09-29 06:50:00",10838,"CKVY",12.58,26.41,26.75,27.77,26.35,79.97,82.1,77.91,0.389,21.4,22.32,20.67,1.644,1.412,169.7,9.78,3.946,0,7.229,0.0007058831,0.001154497,0.02075955
"2018-09-29 06:55:00",10839,"CKVY",12.57,26.6,26.46,26.66,26.29,74.68,80,74.61,0.366,20.12,21.14,19.57,2.141,1.845,183.5,4.47,2.85,0,7.228,0.0007058831,0.001154497,0.02075955
"2018-09-29 07:00:00",10840,"CKVY",12.57,27.28,27.06,27.4,26.53,71.69,74.72,71.69,0.361,19.72,19.9,19.29,2.287,2.216,191.5,7.533,4.165,0.002833778,7.228,0.001701534,0.002914024,0.04757071
"2018-09-29 07:05:00",10841,"CKVY",12.57,28.02,27.65,28.08,27.09,70.49,72,70.39,0.366,19.58,19.79,19.15,2.164,2.239,187.3,11.5,3.946,0.06433086,7.228,0.001701534,0.002914024,0.04757071
"2018-09-29 07:10:00",10842,"CKVY",12.57,27.03,27.65,28.14,26.91,73.76,73.76,70.32,0.368,19.68,19.82,19.5,1.993,2.07,172.7,10.95,2.85,0.2360647,7.228,0.001701534,0.002914024,0.04757071
"2018-09-29 07:15:00",10843,"CKVY",12.57,26.42,26.61,27.03,26.29,76.23,76.27,73.76,0.371,19.93,20.13,19.64,2.436,2.178,165.2,7.328,4.822,0.679265,7.23,0.002394074,0.004069846,0.08652803
"2018-09-29 07:20:00",10844,"CKVY",12.57,27.35,26.8,27.41,26.29,74.76,76.61,74.76,0.378,20.2,20.5,19.87,2.673,2.575,170.2,13.4,4.822,1.332516,7.231,0.002394074,0.004069846,0.08652803
"2018-09-29 07:25:00",10845,"CKVY",12.57,28.52,27.98,28.58,27.28,70.43,74.69,70.43,0.373,20.28,20.52,20.04,2.614,2.63,219.4,15.43,2.85,2.787806,7.231,0.002394074,0.004069846,0.08652803
"2018-09-29 07:30:00",10846,"CKVY",12.58,27.72,27.88,28.58,27.41,72.36,73.39,70.4,0.371,20.09,20.42,19.86,2.267,2.495,303.6,28.55,3.288,5.975224,7.231,0.003363913,0.005312419,0.1293226
"2018-09-29 07:35:00",10847,"CKVY",12.6,27.78,27.94,28.15,27.6,73.11,73.15,71.74,0.376,20.14,20.37,19.9,2.13,2.091,294.7,12.89,3.726,11.34968,7.232,0.003363913,0.005312419,0.1293226
"2018-09-29 07:40:00",10848,"CKVY",12.63,27.6,27.56,27.78,27.35,73.73,74.83,73.11,0.376,20.39,20.7,20.18,2.413,2.319,250.1,30.3,3.726,18.76323,7.233,0.003363913,0.005312419,0.1293226
"2018-09-29 07:45:00",10849,"CKVY",12.67,27.85,28.11,28.65,27.54,73.67,73.73,71.02,0.38,20.4,20.67,20.14,2.409,2.469,229.8,31.12,4.822,28.69603,7.234,0.005810034,0.007796982,0.1737117
"2018-09-29 07:50:00",10850,"CKVY",12.76,28.22,28,28.28,27.72,74.6,74.84,73.63,0.391,20.86,21.26,20.44,2.063,2.287,231.4,11.39,2.411,47.83947,7.235,0.005810034,0.007796982,0.1737117
"2018-09-29 07:55:00",10851,"CKVY",12.82,30.13,29.43,30.13,28.16,70.09,74.63,70.09,0.397,21.44,21.81,21.12,1.596,1.858,161.3,33.38,2.411,69.3125,7.236,0.005810034,0.007796982,0.1737117
"2018-09-29 08:00:00",10852,"CKVY",12.99,31.31,30.68,31.31,30.07,71.12,71.95,69.96,0.422,22.3,23.1,21.51,1.242,1.327,152.9,13.9,2.63,87.51575,7.239,0.009700438,0.01172979,0.2181182
"2018-09-29 08:05:00",10853,"CKVY",13.05,32.11,31.66,32.11,31.12,66.31,71.16,66.31,0.407,22.57,23.06,22.02,1.537,1.329,158.4,9.1,3.726,95.87148,7.241,0.009700438,0.01172979,0.2181182
"2018-09-29 08:10:00",10854,"CKVY",13.12,32.12,32.1,32.24,31.87,69,69,64.53,0.423,22.14,23.16,21.48,2.11,1.808,139.7,16.11,3.726,92.46513,7.242,0.009700438,0.01172979,0.2181182
"2018-09-29 08:15:00",10855,"CKVY",13.23,33.17,32.57,33.23,32.05,66.11,69.06,65.49,0.423,23.03,23.43,22.7,2.458,2.293,129,7.284,3.726,92.06676,7.245,0.01127527,0.01373797,0.2620878
"2018-09-29 08:20:00",10856,"CKVY",13.21,33.47,33.36,33.6,33.04,63.36,67.24,63.29,0.411,23.31,23.64,22.37,2.483,2.466,134.8,8.65,4.165,88.65379,7.246,0.01127527,0.01373797,0.2620878
"2018-09-29 08:25:00",10857,"CKVY",13.23,33.6,33.43,33.6,33.29,61.64,63.39,61.47,0.401,21.82,22.42,21.57,2.238,2.404,122,16.94,3.726,88.00227,7.247,0.01127527,0.01373797,0.2620878
"2018-09-29 08:30:00",10858,"CKVY",13.41,34.03,33.64,34.03,33.47,61.91,62.67,61.43,0.41,21.97,22.46,21.67,1.966,2.12,156.1,18.94,3.288,87.26939,7.248,0.01310665,0.01648547,0.3056142
"2018-09-29 08:35:00",10859,"CKVY",13.63,35.95,34.97,35.95,33.9,56.55,61.91,56.14,0.404,22.18,22.73,21.61,1.561,1.784,169.9,19.64,2.63,107.786,7.249,0.01310665,0.01648547,0.3056142
"2018-09-29 08:40:00",10860,"CKVY",13.85,37.49,36.61,37.49,35.95,56.11,57.31,55.73,0.426,22.6,23.27,21.99,1.773,1.552,163.9,10.9,4.384,147.1331,7.251,0.01310665,0.01648547,0.3056142
"2018-09-29 08:45:00",10861,"CKVY",13.79,39.21,38.3,39.21,37.37,51.6,56.69,51.6,0.42,23.15,23.72,22.85,1.906,1.873,179.3,33.01,3.726,188.1178,7.253,0.02243265,0.02636781,0.3476549
"2018-09-29 08:50:00",10862,"CKVY",13.72,40.33,39.69,40.39,39.03,48.68,51.53,48.68,0.413,22.46,22.97,21.79,1.868,1.95,233.2,36.99,3.069,199.3318,7.255,0.02243265,0.02636781,0.3476549
"2018-09-29 08:55:00",10863,"CKVY",13.79,41.75,41.23,41.87,40.26,47.2,48.68,47.03,0.424,22.93,23.48,22.43,1.154,1.577,152.5,34.61,1.534,190.3316,7.256,0.02243265,0.02636781,0.3476549
"2018-09-29 09:00:00",10864,"CKVY",13.95,41.62,41.82,42.12,41.5,46.58,47.78,45.83,0.416,23.06,23.44,22.51,0.917,0.949,225.1,20.83,2.63,179.7683,7.26,0.02378737,0.02815123,0.3881191
"2018-09-29 09:05:00",10865,"CKVY",13.87,41.62,41.55,41.68,41.37,47.41,47.58,45.89,0.423,22.82,23.17,22.21,0.918,0.878,250.6,14.3,1.973,185.6024,7.261,0.02378737,0.02815123,0.3881191
"2018-09-29 09:10:00",10866,"CKVY",13.81,42.48,42.03,42.54,41.56,46.72,47.82,46.72,0.431,23.46,23.75,23.02,0.916,0.88,238.6,17.63,1.315,196.9859,7.262,0.02378737,0.02815123,0.3881191
"2018-09-29 09:15:00",10867,"CKVY",13.76,42.48,42.57,42.79,42.36,52.07,52.28,45.17,0.481,24.2,26.29,22.86,0.96,0.943,262.3,13.05,2.411,211.966,7.264,0.0272653,0.03086221,0.4263875
"2018-09-29 09:20:00",10868,"CKVY",13.74,42.6,42.3,42.66,42.1,50.22,52.21,50.15,0.466,25.58,26.16,24.89,1.025,1.037,263.5,23.97,2.63,216.8235,7.264,0.0272653,0.03086221,0.4263875
"2018-09-29 09:25:00",10869,"CKVY",13.72,44.08,43.22,44.08,42.6,47.81,50.56,47.81,0.469,25.7,26.03,25.36,1.009,1.058,262.1,48.11,1.754,216.454,7.266,0.0272653,0.03086221,0.4263875
"2018-09-29 09:30:00",10870,"CKVY",13.7,45.31,44.77,45.38,43.96,38.88,47.71,38.88,0.4,24.11,25.64,21.75,0.702,0.886,230.9,47.28,1.315,225.541,7.267,0.03078863,0.03481837,0.4618556
"2018-09-29 09:35:00",10871,"CKVY",13.68,46.17,45.79,46.3,45.13,39.97,40.9,38.64,0.425,22.8,23.43,21.6,0.413,0.524,252.1,32.91,1.754,247.9361,7.268,0.03078863,0.03481837,0.4618556
"2018-09-29 09:40:00",10872,"CKVY",13.66,47.65,46.79,47.71,46.11,35.47,40.22,35.47,0.399,22.89,23.57,21.67,0.542,0.443,270.4,35.45,2.411,275.0559,7.27,0.03078863,0.03481837,0.4618556
"2018-09-29 09:45:00",10873,"CKVY",13.65,48.64,48.13,48.64,47.53,36.47,36.47,33.55,0.425,21.74,23.21,20.8,1.137,0.872,304.5,27.89,3.726,307.4459,7.272,0.04068828,0.04498335,0.4977186
"2018-09-29 09:50:00",10874,"CKVY",13.65,50,49.24,50,48.52,34.13,36.47,33.31,0.419,23.01,23.82,22.06,1.548,1.322,286.9,39.09,3.288,327.5387,7.274,0.04068828,0.04498335,0.4977186
"2018-09-29 09:55:00",10875,"CKVY",13.64,50.48,50.29,50.55,49.93,34.2,36.5,34.06,0.427,23.8,24.63,22.81,2.107,1.822,291.3,19.28,3.946,365.3329,7.274,0.04068828,0.04498335,0.4977186
"2018-09-29 10:00:00",10876,"CKVY",13.63,51.78,50.96,51.84,50.36,32.65,34.92,32.65,0.428,23.4,24.12,22.87,2.09,2.102,298.4,31.83,3.288,390.4801,7.277,0.05516033,0.06360199,0.5287358
"2018-09-29 10:05:00",10877,"CKVY",13.62,52.63,51.94,52.63,51.65,34.3,34.43,32.14,0.464,24.06,25.38,22.92,2.257,2.181,290.3,19.34,3.507,403.9481,7.279,0.05516033,0.06360199,0.5287358
"2018-09-29 10:10:00",10878,"CKVY",13.62,53.24,53.06,53.42,52.69,30.17,34.33,29.97,0.417,23.86,25.36,22.43,2.309,2.286,317.3,27.91,4.165,402.3636,7.28,0.05516033,0.06360199,0.5287358
"2018-09-29 10:15:00",10879,"CKVY",13.61,54.28,53.62,54.28,52.93,32.61,32.61,28.8,0.469,22.87,25.52,22.19,2.21,2.262,319.1,28.41,3.288,376.0227,7.282,0.05557621,0.06587376,0.5574924
"2018-09-29 10:20:00",10880,"CKVY",13.62,54.59,54.18,54.65,53.79,32.85,33.71,31.92,0.477,25.58,26.43,24.79,2.205,2.247,264.6,34.89,4.384,357.5915,7.282,0.05557621,0.06587376,0.5574924
"2018-09-29 10:25:00",10881,"CKVY",13.61,55.14,54.88,55.27,54.4,29.45,33.02,29.24,0.437,24.93,26.07,23.56,1.88,2.034,277.2,38.37,2.63,343.3775,7.282,0.05557621,0.06587376,0.5574924
"2018-09-29 10:30:00",10882,"CKVY",13.61,56.56,55.73,56.56,54.96,28.62,30.51,27.63,0.447,23.93,24.74,23.06,1.441,1.647,241,30.26,2.192,339.0281,7.283,0.05403813,0.06377895,0.582596
"2018-09-29 10:35:00",10883,"CKVY",13.61,57.6,56.82,57.72,56.37,26.77,28.93,26.77,0.434,24.13,24.66,23.28,0.875,1.147,313.5,51.33,1.973,347.1258,7.283,0.05403813,0.06377895,0.582596
"2018-09-29 10:40:00",10884,"CKVY",13.61,58.7,58.33,58.82,57.66,24.81,27.49,24.81,0.418,23.65,24.84,22.81,0.693,0.771,196.1,44.99,2.63,354.1709,7.283,0.05403813,0.06377895,0.582596
"2018-09-29 10:45:00",10885,"CKVY",13.61,59.07,59.03,59.32,58.7,24.64,26.35,24.33,0.421,23.29,24.67,22.48,0.857,0.738,157.7,22.49,2.63,350.9815,7.283,0.05405376,0.06085243,0.6064596
"2018-09-29 10:50:00",10886,"CKVY",13.61,59,58.95,59.31,58.69,24.02,25.32,23.71,0.409,22.84,23.79,21.78,1.057,0.976,122.6,22.8,2.85,325.564,7.284,0.05405376,0.06085243,0.6064596
"2018-09-29 10:55:00",10887,"CKVY",13.61,59.37,59.35,59.62,59.06,23.19,24.6,23.13,0.401,22.4,23.24,21.66,1.175,1.141,110.9,25.76,2.63,286.4399,7.283,0.05405376,0.06085243,0.6064596
"2018-09-29 11:00:00",10888,"CKVY",13.6,60.04,59.82,60.29,59.37,20.52,23.33,20.45,0.363,21.36,22.11,19.42,0.963,1.114,117,49.79,1.096,262.2726,7.283,0.04529531,0.05240082,0.6274917
"2018-09-29 11:05:00",10889,"CKVY",13.6,61.01,60.49,61.02,59.91,20.1,22.3,20.03,0.368,20.37,22.03,19.22,0.736,0.792,351.2,82.2,1.973,265.3362,7.283,0.04529531,0.05240082,0.6274917
"2018-09-29 11:10:00",10890,"CKVY",13.6,61.2,61.34,61.81,60.82,21.4,21.4,19.48,0.394,20.47,21.44,19.31,0.467,0.595,48.11,21.41,2.192,289.2033,7.282,0.04529531,0.05240082,0.6274917
"2018-09-29 11:15:00",10891,"CKVY",13.6,60.88,61.28,61.75,60.76,22.05,22.91,21.27,0.402,21.94,22.77,21.31,0.763,0.573,30.25,32.38,2.63,310.1872,7.282,0.05272692,0.05889385,0.6451535
"2018-09-29 11:20:00",10892,"CKVY",13.59,61.44,61.25,61.68,60.82,21.23,22.23,21.13,0.395,21.61,22.26,21.21,0.845,0.813,13.98,38.23,1.754,322.12,7.282,0.05272692,0.05889385,0.6451535
"2018-09-29 11:25:00",10893,"CKVY",13.59,62.12,61.92,62.24,61.38,20.75,22.5,20.75,0.395,22.28,23.17,21.46,1.005,0.906,5.078,28.67,2.63,327.7063,7.282,0.05272692,0.05889385,0.6451535
"2018-09-29 11:30:00",10894,"CKVY",13.59,62.24,62.25,62.61,62.05,22.05,22.6,20.65,0.422,22.48,23.87,21.34,1.096,1.097,5.713,22.37,3.288,340.8447,7.282,0.0587814,0.06648206,0.6575863
"2018-09-29 11:35:00",10895,"CKVY",13.59,62.48,62.2,62.61,61.81,23.36,23.53,21.99,0.45,23.54,24.75,22.88,1.703,1.394,356.1,16.2,4.165,359.5902,7.283,0.0587814,0.06648206,0.6575863
"2018-09-29 11:40:00",10896,"CKVY",13.59,62.6,62.66,62.79,62.42,22.02,23.39,21.4,0.426,23.34,24.72,22.62,2.058,1.856,328.8,17.9,4.165,378.3055,7.282,0.0587814,0.06648206,0.6575863
"2018-09-29 11:45:00",10897,"CKVY",13.59,63.09,62.9,63.27,62.48,21.54,22.64,21.54,0.424,23.53,24.22,23.12,2.441,2.244,347,16.75,3.946,391.8768,7.283,0.06877714,0.0805421,0.666463
"2018-09-29 11:50:00",10898,"CKVY",13.58,64.51,63.79,64.51,62.96,20.92,22.19,19.89,0.433,23.05,23.99,22.08,2.318,2.425,344.5,15.12,3.946,408.2529,7.283,0.06877714,0.0805421,0.666463
"2018-09-29 11:55:00",10899,"CKVY",13.58,65.11,64.76,65.11,64.44,20.47,21.4,19.68,0.433,23.36,24.53,22.35,2.578,2.552,356.5,18.55,4.822,436.7588,7.283,0.06877714,0.0805421,0.666463
"2018-09-29 12:00:00",10900,"CKVY",13.57,65.79,65.59,65.91,65.05,19.82,20.57,19.65,0.429,23.55,24.23,23.11,2.857,2.66,330.4,17.57,5.48,469.4755,7.284,0.08535843,0.1013087,0.6731056
"2018-09-29 12:05:00",10901,"CKVY",13.57,67.14,66.37,67.14,65.79,19.03,20.61,18.86,0.432,23.73,24.76,22.88,3.156,3.023,3.221,18.3,5.48,492.6103,7.285,0.08535843,0.1013087,0.6731056
"2018-09-29 12:10:00",10902,"CKVY",13.57,69.86,68.02,69.86,67.02,16.66,19.68,16.32,0.415,22.84,24.52,21.77,2.546,2.873,42.96,80.7,3.726,498.6607,7.285,0.08535843,0.1013087,0.6731056
"2018-09-29 12:15:00",10903,"CKVY",13.56,71.09,70.89,71.83,69.73,15.16,16.77,14.13,0.394,22.14,23.58,20.02,2.306,2.344,78.72,59.65,7.453,586.1191,7.286,0.1087601,0.127952,0.6764919
"2018-09-29 12:20:00",10904,"CKVY",13.56,72.38,71.44,72.45,70.6,14.54,15.94,13.68,0.394,21.12,22.23,19.95,2.148,2.294,131.2,43.13,6.357,690.5542,7.288,0.1087601,0.127952,0.6764919
"2018-09-29 12:25:00",10905,"CKVY",13.55,72.8,73.22,74.04,72.38,13.82,14.81,13.27,0.38,21.21,22.55,19.87,2.675,2.287,97.9,32.59,6.357,793.0476,7.288,0.1087601,0.127952,0.6764919
"2018-09-29 12:30:00",10906,"CKVY",13.54,73.9,73.93,74.46,72.68,13.71,14.91,12.92,0.392,21.4,23.05,20.16,2.919,2.823,134.3,31.12,6.795,803.3206,7.291,0.1333019,0.1540101,0.6774133
"2018-09-29 12:35:00",10907,"CKVY",13.54,71.8,72.38,73.9,71.18,14.88,15.56,13.64,0.396,21.42,22.36,20.33,3.263,3.022,62.05,49.82,6.576,708.5228,7.292,0.1333019,0.1540101,0.6774133
"2018-09-29 12:40:00",10908,"CKVY",13.53,73.28,72.71,73.34,71.67,13.78,15.12,13.5,0.385,21.07,22.08,20.3,2.706,3.046,61.25,63.27,3.288,585.7538,7.291,0.1333019,0.1540101,0.6774133
"2018-09-29 12:45:00",10909,"CKVY",13.53,72.53,72.97,73.34,72.35,14.12,14.4,13.54,0.385,20.88,21.71,20.33,2.161,2.566,307.9,39.68,3.946,454.3564,7.291,0.08189857,0.1010944,0.6735972
"2018-09-29 12:50:00",10910,"CKVY",13.51,72.35,72.18,72.53,71.92,14.36,15.63,13.98,0.389,21.28,22.97,20.26,2.255,2.233,323.6,38.32,7.453,385.2931,7.29,0.08189857,0.1010944,0.6735972
"2018-09-29 12:55:00",10911,"CKVY",13.51,74.5,73.05,74.5,72.1,15.29,16.69,13.92,0.445,23.02,26.17,20.89,4.132,3.098,306.4,19.62,12.71,391.0668,7.289,0.08189857,0.1010944,0.6735972
"2018-09-29 13:00:00",10912,"CKVY",13.5,74.79,74.83,75.54,74.42,14.8,16.04,13.5,0.436,23.17,25.66,21.45,6.397,5.178,260.5,15.44,12.93,467.8026,7.287,0.09745816,0.1204054,0.6651036
"2018-09-29 13:05:00",10913,"CKVY",13.49,73.8,73.8,74.85,73.3,15.35,15.59,13.54,0.437,22.66,24.27,21.09,8.98,7.676,280.2,11.06,19.29,497.9595,7.287,0.09745816,0.1204054,0.6651036
"2018-09-29 13:10:00",10914,"CKVY",13.49,73.73,73.76,73.98,73.55,14.73,15.35,13.84,0.418,22.82,23.9,21.39,10.6,9.93,273.9,10.97,18.19,475.9575,7.286,0.09745816,0.1204054,0.6651036
"2018-09-29 13:15:00",10915,"CKVY",13.49,75.03,74.25,75.03,73.61,14.97,15.42,13.57,0.444,23.06,24.64,21.02,11.02,10.97,271.9,10.61,15.56,414.5791,7.285,0.1162621,0.1636371,0.6540389
"2018-09-29 13:20:00",10916,"CKVY",13.48,76.94,75.83,76.94,74.96,14.94,15.42,13.57,0.472,24.06,26.17,22.72,10.28,10.61,269.6,14.09,14.47,484.8448,7.283,0.1162621,0.1636371,0.6540389
"2018-09-29 13:25:00",10917,"CKVY",13.48,76.94,77.16,77.86,76.63,13.43,14.97,12.75,0.424,23.78,25.81,22.06,9.87,10.1,275.5,12.57,18.85,626.2327,7.284,0.1162621,0.1636371,0.6540389
"2018-09-29 13:30:00",10918,"CKVY",13.48,76.94,76.56,77.06,76.07,13.64,15.04,12.71,0.431,23.45,25.48,21.66,10.12,9.93,258.9,16.94,19.29,708.8528,7.284,0.1598055,0.2140257,0.639142
"2018-09-29 13:35:00",10919,"CKVY",13.47,78.29,77.23,78.29,76.51,13.57,15.56,12.54,0.448,23.77,26.98,21.68,10.26,10.22,256.3,17.03,17.1,739.1809,7.285,0.1598055,0.2140257,0.639142
"2018-09-29 13:40:00",10920,"CKVY",13.47,76.38,76.9,78.29,76.14,13.57,14.05,12.37,0.421,22.57,24.47,21.2,9.98,10.2,243.2,20.24,15.56,656.4683,7.284,0.1598055,0.2140257,0.639142
"2018-09-29 13:45:00",10921,"CKVY",13.46,77.49,77.19,77.55,76.32,14.46,15.04,12.68,0.465,23.71,26.22,22.08,9.68,9.77,243.1,17.2,19.07,599.7167,7.283,0.1403878,0.1935245,0.6220067
"2018-09-29 13:50:00",10922,"CKVY",13.46,77.6,77.58,78.23,77.05,14.53,15.14,11.99,0.469,23.53,26.51,20.95,9.28,9.47,258.5,19.18,14.91,576.7269,7.284,0.1403878,0.1935245,0.6220067
"2018-09-29 13:55:00",10923,"CKVY",13.45,76.16,76.62,77.91,75.43,13.63,14.46,12.78,0.42,23.08,25.49,21.66,8.99,9.09,251.1,17.16,16,564.2603,7.283,0.1403878,0.1935245,0.6220067
"2018-09-29 14:00:00",10924,"CKVY",13.45,76.53,76.61,76.96,76.16,14.73,15.07,13.12,0.459,23.74,25.59,22.28,8.43,8.61,251.8,20.17,13.37,555.7019,7.282,0.1293201,0.1779972,0.6012589
"2018-09-29 14:05:00",10925,"CKVY",13.44,76.1,76.52,77.02,75.66,14.69,15.38,13.26,0.452,24.04,26.32,22.78,9.21,8.72,243.2,13.63,20.17,509.4617,7.282,0.1293201,0.1779972,0.6012589
"2018-09-29 14:10:00",10926,"CKVY",13.44,76.71,76.34,76.77,75.97,14.56,15.55,13.56,0.457,24.41,26.05,22.97,9.4,9.24,250.3,16.15,15.34,499.4768,7.281,0.1293201,0.1779972,0.6012589
"2018-09-29 14:15:00",10927,"CKVY",13.43,76.1,76.32,76.77,75.85,14.35,14.63,13.46,0.441,23.5,24.86,22.76,9.69,9.81,230.8,12.81,14.91,498.5621,7.279,0.1232795,0.1717324,0.5771037
"2018-09-29 14:20:00",10928,"CKVY",13.44,75.54,75.54,76.28,75.23,14.18,15.24,13.15,0.428,23.22,25.03,21.78,8.11,8.94,269.6,19.31,11.18,477.0734,7.278,0.1232795,0.1717324,0.5771037
"2018-09-29 14:25:00",10929,"CKVY",13.44,75.91,75.53,75.91,75.17,15.72,16.34,13.7,0.48,24.75,26.9,22.49,7.947,7.948,272.2,18,13.37,449.0658,7.278,0.1232795,0.1717324,0.5771037
"2018-09-29 14:30:00",10930,"CKVY",13.44,76.4,75.83,76.4,75.17,15.93,16.99,14.69,0.495,25.88,28.3,24.07,7.182,7.507,284.3,21.31,12.49,419.9221,7.276,0.1084273,0.1511847,0.5498925
"2018-09-29 14:35:00",10931,"CKVY",13.43,76.59,76.46,76.65,76.16,15,16.99,14.66,0.469,26.34,28.49,24.98,7.945,7.607,265.1,14.66,13.59,447.9175,7.277,0.1084273,0.1511847,0.5498925
"2018-09-29 14:40:00",10932,"CKVY",13.43,77.02,77.05,77.51,76.4,14.93,15.86,14.42,0.473,26.17,27.17,25.08,8.67,8.21,251.6,14.65,16.44,509.8648,7.276,0.1084273,0.1511847,0.5498925
"2018-09-29 14:45:00",10933,"CKVY",13.43,77.76,77.16,77.82,76.77,15.31,15.76,14.39,0.497,26.24,27.01,25.01,9.51,9.07,247,14.28,14.25,563.0956,7.275,0.1265669,0.1714474,0.5192217
"2018-09-29 14:50:00",10934,"CKVY",13.43,77.82,78.06,78.87,77.27,14.52,15.86,13.5,0.473,25.82,28.26,23.89,9.92,9.85,225.3,18.81,16.88,607.7978,7.276,0.1265669,0.1714474,0.5192217
"2018-09-29 14:55:00",10935,"CKVY",13.43,78.87,78.73,79.3,77.82,14.32,15.58,13.08,0.482,25.99,28.23,24.13,9.28,9.61,221.1,26.09,15.78,652.8365,7.276,0.1265669,0.1714474,0.5192217
"2018-09-29 15:00:00",10936,"CKVY",13.43,76.65,77.19,78.81,76.53,15.89,16.37,14.18,0.498,26.28,28.19,25.03,9.32,9.05,256.3,21.07,17.54,638.3798,7.277,0.1417308,0.1928561,0.4871953
"2018-09-29 15:05:00",10937,"CKVY",13.42,76.65,76.39,76.77,76.03,14.56,16.95,13.77,0.456,25.96,28.25,23.29,9.26,9.22,246.2,19.76,16,585.7645,7.276,0.1417308,0.1928561,0.4871953
"2018-09-29 15:10:00",10938,"CKVY",13.42,76.9,76.9,77.39,76.4,14.32,15.24,13.97,0.452,25.05,26.21,24.13,9.82,9.56,231.3,16.13,17.54,495.1952,7.274,0.1417308,0.1928561,0.4871953
"2018-09-29 15:15:00",10939,"CKVY",13.42,76.71,76.63,76.96,76.28,15.24,15.24,13.5,0.478,24.39,26.01,22.85,9.69,9.97,222.5,23.5,15.34,460.5139,7.274,0.1121708,0.16097,0.4530957
"2018-09-29 15:20:00",10940,"CKVY",13.41,76.03,76.34,76.9,75.73,15.96,18.15,14.93,0.49,27.3,29.52,25.43,9.19,9.44,256.9,19.33,17.1,424.3841,7.272,0.1121708,0.16097,0.4530957
"2018-09-29 15:25:00",10941,"CKVY",13.41,76.46,76.18,76.65,75.79,17.23,17.47,14.97,0.536,26.48,28.98,25.09,8.48,8.97,257.2,18.11,16.44,405.0397,7.271,0.1121708,0.16097,0.4530957
"2018-09-29 15:30:00",10942,"CKVY",13.41,75.6,76.17,76.65,75.54,15.76,17.57,15.52,0.476,27.34,29.17,25.86,9.57,8.96,266.4,12.52,20.17,421.5197,7.272,0.1064319,0.1523535,0.4149747
"2018-09-29 15:35:00",10943,"CKVY",13.4,77.5,76.97,78.24,75.41,14.25,17.02,14.14,0.459,26.88,28.47,24.94,10.12,9.71,248.8,15.76,19.07,449.9054,7.271,0.1064319,0.1523535,0.4149747
"2018-09-29 15:40:00",10944,"CKVY",13.41,76.57,77.1,77.56,76.26,15.34,15.62,14.28,0.479,25.89,27.08,25.07,10.36,10.26,247.8,22.38,17.54,490.1209,7.269,0.1064319,0.1523535,0.4149747
"2018-09-29 15:45:00",10945,"CKVY",13.4,75.64,76.18,76.94,75.27,16.1,16.85,15.27,0.487,26.97,28.38,25.53,9.84,9.93,253.6,15.13,19.29,471.238,7.27,0.1122825,0.1620742,0.3762695
"2018-09-29 15:50:00",10946,"CKVY",13.4,75.89,75.52,76.13,75.02,15.24,17.29,15.2,0.465,26.81,27.91,25.29,9.89,9.9,250.5,13.27,15.56,420.8653,7.269,0.1122825,0.1620742,0.3762695
"2018-09-29 15:55:00",10947,"CKVY",13.41,75.82,75.63,76.07,75.02,16.95,17.12,14.86,0.516,25.99,28.02,24.6,10.11,9.94,253.6,18.18,18.41,366.8035,7.268,0.1122825,0.1620742,0.3762695
"2018-09-29 16:00:00",10948,"CKVY",13.4,76.81,76.64,76.99,75.94,14.79,17.12,14.79,0.465,26.59,28.37,25.37,10.54,10.51,224.4,14.5,19.51,371.5656,7.267,0.1021434,0.1511758,0.3355419
"2018-09-29 16:05:00",10949,"CKVY",13.4,76.87,76.53,77.11,75.94,14.93,15.75,14.76,0.471,25.78,26.66,24.88,10,10.3,207.8,14.94,12.93,408.395,7.266,0.1021434,0.1511758,0.3355419
"2018-09-29 16:10:00",10950,"CKVY",13.41,76.06,76.39,76.87,76,16.51,16.51,14.86,0.507,26.13,27.57,25.04,9.42,9.83,243.3,15.73,15.12,420.7846,7.266,0.1021434,0.1511758,0.3355419
"2018-09-29 16:15:00",10951,"CKVY",13.41,76.49,76.81,77.29,75.94,15.82,16.92,14.79,0.493,27.22,28.76,25.41,8.34,8.81,241.9,19.95,15.56,410.8669,7.266,0.1035115,0.1515795,0.2932726
"2018-09-29 16:20:00",10952,"CKVY",13.41,76.74,76.16,76.8,75.69,15.82,16.85,15.07,0.497,26.75,27.91,25.36,8.37,8.4,245.1,25.04,13.15,395.5949,7.266,0.1035115,0.1515795,0.2932726
"2018-09-29 16:25:00",10953,"CKVY",13.41,77.79,77.48,78.1,76.74,15.44,16.37,14.76,0.502,27.22,28.51,25.94,8.73,8.47,235.2,16.14,14.91,411.551,7.266,0.1035115,0.1515795,0.2932726
"2018-09-29 16:30:00",10954,"CKVY",13.41,75.2,76.21,77.72,75.13,16.88,17.46,15.41,0.503,27.08,28.81,25.89,9.01,9.03,266.7,13.01,14.47,414.2173,7.266,0.09429769,0.1380365,0.2495481
"2018-09-29 16:35:00",10955,"CKVY",13.41,74.52,74.75,75.26,74.52,17.94,18.49,16.3,0.523,27.31,29.13,25.97,9.19,9.13,251,13.75,16,352.8041,7.266,0.09429769,0.1380365,0.2495481
"2018-09-29 16:40:00",10956,"CKVY",13.41,75.87,75.2,75.87,74.52,17.39,18.97,16.78,0.531,28.45,30.46,26.96,8.47,8.8,258.5,11.44,10.96,290.6213,7.265,0.09429769,0.1380365,0.2495481
"2018-09-29 16:45:00",10957,"CKVY",13.41,75.38,75.7,76.12,75.26,16.47,17.36,15.44,0.494,26.58,28.59,25.26,8.23,8.37,243.6,14.7,16.66,262.0194,7.264,0.0742809,0.1161132,0.2052279
"2018-09-29 16:50:00",10958,"CKVY",13.41,75.99,75.53,76.06,75.13,16.23,17.84,16.23,0.497,27.69,28.72,26.76,8.33,8.09,262.4,11.88,16.44,282.1578,7.263,0.0742809,0.1161132,0.2052279
"2018-09-29 16:55:00",10959,"CKVY",13.41,77.04,76.75,77.35,75.93,16.98,17.22,15.85,0.539,28.01,29.3,26.78,8.75,8.59,271.5,14.37,14.47,329.9606,7.262,0.0742809,0.1161132,0.2052279
"2018-09-29 17:00:00",10960,"CKVY",13.42,74.95,75.75,77.04,74.88,17.84,18.63,16.2,0.528,28.25,29.51,27.15,8.86,8.78,267.1,13.08,14.69,330.6769,7.263,0.08420198,0.12607,0.1607784
"2018-09-29 17:05:00",10961,"CKVY",13.41,75.81,75.13,75.87,74.76,16.71,18.59,16.64,0.509,28,29.37,27.21,8.32,8.81,259.2,19.09,13.81,321.7456,7.262,0.08420198,0.12607,0.1607784
"2018-09-29 17:10:00",10962,"CKVY",13.42,75.38,75.89,76.31,75.38,16.85,17.81,16.37,0.506,27.89,29.41,27.06,8.24,8.14,264.5,17.3,13.15,287.1871,7.261,0.08420198,0.12607,0.1607784
"2018-09-29 17:15:00",10963,"CKVY",13.41,74.46,74.92,75.5,74.39,18.39,19.28,16.92,0.535,28.71,30.16,27.46,8.09,8.02,260.6,10.2,14.91,262.727,7.261,0.07122257,0.1111504,0.1171138
"2018-09-29 17:20:00",10964,"CKVY",13.42,73.78,74.05,74.52,73.66,18.7,19.45,18.18,0.532,29.05,29.85,28.25,8.11,8.06,261.1,12,12.49,244.561,7.261,0.07122257,0.1111504,0.1171138
"2018-09-29 17:25:00",10965,"CKVY",13.43,73.04,73.52,73.91,72.92,19.38,20.75,18.59,0.538,29.39,30.59,28.31,7.968,8.19,274.7,9.86,12.93,193.7856,7.26,0.07122257,0.1111504,0.1171138
"2018-09-29 17:30:00",10966,"CKVY",13.43,72.92,73.15,73.41,72.92,19.72,19.96,18.9,0.545,29.06,29.76,28.46,7.823,8.04,267.8,10.78,12.93,159.6637,7.259,0.04989466,0.08616976,0.07540332
"2018-09-29 17:35:00",10967,"CKVY",13.44,72.3,72.82,73.04,72.18,20.58,21.5,19.24,0.557,29.61,30.96,28.58,7.721,7.716,271.1,10.18,10.74,140.7244,7.258,0.04989466,0.08616976,0.07540332
"2018-09-29 17:40:00",10968,"CKVY",13.45,71.88,72.51,72.92,71.88,23.77,23.77,19.38,0.634,30.29,32.99,28.31,7.047,7.375,290.4,11.58,8.77,132.2976,7.257,0.04989466,0.08616976,0.07540332
"2018-09-29 17:45:00",10969,"CKVY",13.45,70.59,71.11,71.88,70.59,25.1,25.72,23.7,0.641,33.24,34.02,32.77,5.941,6.42,290.7,9.51,7.453,125.2442,7.256,0.03960031,0.07055588,0.03909828
"2018-09-29 17:50:00",10970,"CKVY",13.46,69.86,70.18,70.71,69.8,26.72,26.78,25.1,0.665,33.89,34.38,33.2,5.036,5.464,286.2,10.53,6.576,120.1913,7.254,0.03960031,0.07055588,0.03909828
"2018-09-29 17:55:00",10971,"CKVY",13.46,71.53,70.63,71.53,69.8,21.85,26.72,21.75,0.576,31.95,34.19,30.29,5.044,4.951,283.5,9.28,8.33,120.8499,7.254,0.03960031,0.07055588,0.03909828
"2018-09-29 18:00:00",10972,"CKVY",13.47,72.33,71.87,72.33,71.47,21.65,22.88,20.86,0.586,30.74,31.8,29.72,4.783,5.03,282.7,17.76,8.11,129.9695,7.253,0.03090963,0.05336903,0.01668404
"2018-09-29 18:05:00",10973,"CKVY",13.48,71.59,71.96,72.39,71.41,21.99,24.66,21.72,0.581,32.61,33.61,30.77,4.621,4.577,284.9,14.3,9.21,144.729,7.252,0.03090963,0.05336903,0.01668404
"2018-09-29 18:10:00",10974,"CKVY",13.48,71.84,71.68,71.96,71.35,20.21,21.99,19.97,0.538,29.64,30.83,28.35,5.266,4.961,282.3,10.77,12.06,140.6102,7.252,0.03090963,0.05336903,0.01668404
"2018-09-29 18:15:00",10975,"CKVY",13.48,70.24,71.05,71.9,70.24,22.78,23.05,20.17,0.575,30.11,30.96,28.84,5.671,5.389,286.9,10.66,8.11,122.2744,7.252,0.02079066,0.02959575,0.006064451
"2018-09-29 18:20:00",10976,"CKVY",13.44,69,69.79,70.36,68.88,25.21,25.38,22.47,0.61,31.24,32.39,30.07,5.707,5.854,301.1,14.01,6.576,96.4261,7.251,0.02079066,0.02959575,0.006064451
"2018-09-29 18:25:00",10977,"CKVY",13.13,68.2,68.37,69,67.77,25.28,26.89,25.04,0.595,32.1,32.83,31.09,4.591,5.146,301.7,11.13,7.234,77.89904,7.25,0.02079066,0.02959575,0.006064451
"2018-09-29 18:30:00",10978,"CKVY",13.06,68.02,68.32,68.7,68.02,25.93,26.03,23.77,0.606,31.18,32.02,29.85,4.274,4.447,299.4,10.22,8.55,65.84557,7.25,0.01637918,0.02346148,0.0007264629
"2018-09-29 18:35:00",10979,"CKVY",13.01,67.16,67.69,68.02,67.16,27.4,27.5,25.11,0.622,31.67,32.66,30.81,4.181,4.213,292,11.44,5.918,55.45498,7.248,0.01637918,0.02346148,0.0007264629
"2018-09-29 18:40:00",10980,"CKVY",12.99,65.31,66.07,67.28,65.24,30.14,30.79,27.26,0.642,33.33,34.04,32.28,3.648,3.922,293.6,11.69,3.726,47.9169,7.247,0.01637918,0.02346148,0.0007264629
"2018-09-29 18:45:00",10981,"CKVY",12.98,65,65.19,65.43,64.94,29.66,30.55,29.66,0.625,33.21,33.59,32.56,3.276,3.454,310.2,5.94,4.165,39.6036,7.246,0.009360432,0.01433268,2.5E-07
"2018-09-29 18:50:00",10982,"CKVY",12.96,65.55,65.45,65.68,65.06,26.44,29.87,26.44,0.568,31.64,32.84,30.2,3.105,3.177,314.5,6.525,4.165,30.21764,7.245,0.009360432,0.01433268,2.5E-07
"2018-09-29 18:55:00",10983,"CKVY",12.95,67.03,66.42,67.03,65.61,24.05,26.58,24.05,0.544,29.49,30.48,29,3.21,3.185,330.3,4.664,3.507,21.51516,7.244,0.009360432,0.01433268,2.5E-07
"2018-09-29 19:00:00",10984,"CKVY",12.95,67.09,67.13,67.28,66.97,23.81,24.08,23.67,0.539,29.02,29.23,28.77,2.965,3.072,332.8,1.688,3.288,14.17858,7.242,0.005366065,0.009135712,2.5E-07
"2018-09-29 19:05:00",10985,"CKVY",12.94,66.79,67.06,67.28,66.79,25,25.35,23.43,0.56,28.89,30.21,28.49,2.794,2.862,331.7,3.922,3.507,8.701942,7.242,0.005366065,0.009135712,2.5E-07
"2018-09-29 19:10:00",10986,"CKVY",12.94,64.94,65.72,66.85,64.94,26.96,27.2,24.73,0.567,30.32,30.99,29.5,2.807,2.768,348.3,4.971,3.726,4.893604,7.241,0.005366065,0.009135712,2.5E-07
"2018-09-29 19:15:00",10987,"CKVY",12.94,64.22,64.38,65.07,63.97,28.4,28.98,26.99,0.582,30.57,31.34,30.18,2.845,2.874,353,9.28,3.946,2.556021,7.241,0.003281708,0.006239387,2.5E-07
"2018-09-29 19:20:00",10988,"CKVY",12.93,64.66,64.52,64.78,64.16,26.18,28.64,26.11,0.545,30.2,31.35,29.07,2.473,2.664,325.5,11.76,2.85,1.323376,7.24,0.003281708,0.006239387,2.5E-07
"2018-09-29 19:25:00",10989,"CKVY",12.92,60.53,62.48,64.85,60.47,33.03,34.54,25.9,0.594,31.81,32.93,28.96,2.342,2.466,176,45.52,4.822,0.7625015,7.239,0.003281708,0.006239387,2.5E-07
"2018-09-29 19:30:00",10990,"CKVY",12.92,61.64,61.15,61.64,60.41,30.22,33.24,29.95,0.566,30.43,31.48,29.67,1.5,1.885,330.6,77.08,1.315,0.4242724,7.237,0.0006077864,0.002254041,2.5E-07
"2018-09-29 19:35:00",10991,"CKVY",12.92,60.47,61.31,61.89,60.47,35.53,35.53,29.95,0.638,31.79,33.13,29.89,1.67,1.505,69.14,47.09,4.603,0.1884493,7.236,0.0006077864,0.002254041,2.5E-07
"2018-09-29 19:40:00",10992,"CKVY",12.92,56.71,58.07,60.41,56.65,41.8,42.01,35.57,0.656,33.7,34.18,33.06,2.278,1.957,114.9,7.789,5.48,0.06414221,7.236,0.0006077864,0.002254041,2.5E-07
"2018-09-29 19:45:00",10993,"CKVY",12.92,59.05,57.94,59.42,56.52,35.5,42.14,34.92,0.606,32.4,33.98,31.19,4.018,3.167,114.8,4.785,7.234,0.009524649,7.234,-0.0005113132,0.0004518263,2.5E-07
"2018-09-29 19:50:00",10994,"CKVY",12.92,58.31,58.63,59.18,58.07,36.94,38,35.5,0.614,32.27,32.95,31.8,4.505,4.377,100.7,9.9,5.042,0,7.233,-0.0005113132,0.0004518263,2.5E-07
"2018-09-29 19:55:00",10995,"CKVY",12.91,61.03,60.34,61.4,58.31,32.55,36.8,30.43,0.596,30.72,32.15,29.85,4.019,4.276,54.79,25,4.165,0,7.233,-0.0005113132,0.0004518263,2.5E-07
"2018-09-29 20:00:00",10996,"CKVY",12.91,57.26,58.35,61.03,57.2,36.56,36.56,32.62,0.585,31.14,31.86,30.64,3.219,3.608,223.6,17.03,5.261,0,7.232,0.00562076,0.008838093,2.5E-07
"2018-09-29 20:05:00",10997,"CKVY",12.91,56.97,57.36,57.58,56.97,37.15,37.15,35.23,0.588,30.8,31.32,30.21,2.384,2.805,168.4,62.14,2.85,0,7.232,0.00562076,0.008838093,2.5E-07
"2018-09-29 20:10:00",10998,"CKVY",12.91,55.99,56.04,57.03,55.62,37.22,39.14,37.15,0.569,31.05,31.44,30.1,1.641,2.033,249.7,43.83,2.411,0,7.232,0.00562076,0.008838093,2.5E-07
"2018-09-29 20:15:00",10999,"CKVY",12.91,55.94,56.04,56.36,55.69,38.46,39.07,37.22,0.587,31.01,31.35,30.19,0.755,1.126,92.9,56.97,2.411,0,7.231,-0.001418622,-0.0009519219,2.5E-07
"2018-09-29 20:20:00",11000,"CKVY",12.89,59.21,57.25,59.21,55.81,32.42,38.49,32.36,0.557,30.24,31.09,29.44,1.064,0.87,268.8,29.88,3.288,0,7.23,-0.001418622,-0.0009519219,2.5E-07
"2018-09-29 20:25:00",11001,"CKVY",12.9,58.28,59.08,59.58,58.28,33.83,33.86,32.08,0.562,29.78,30.13,29.53,1.16,1.06,241.5,80.6,2.192,0,7.23,-0.001418622,-0.0009519219,2.5E-07
"2018-09-29 20:30:00",11002,"CKVY",12.89,57.6,58.04,58.34,57.48,34.96,35.34,33.56,0.567,29.97,30.53,29.55,1.368,1.341,106.9,44.85,1.534,0,7.23,-0.005134083,-0.006802718,2.5E-07
"2018-09-29 20:35:00",11003,"CKVY",12.9,57.67,57.62,57.85,57.36,34.69,35.24,34.48,0.564,30.02,30.45,29.7,1.076,1.164,138.8,63.43,2.63,0,7.23,-0.005134083,-0.006802718,2.5E-07
"2018-09-29 20:40:00",11004,"CKVY",12.9,55.75,56.56,57.97,55.44,38.56,39.69,34.52,0.585,30.93,31.71,29.94,1.565,1.316,285.3,62.34,5.042,0,7.23,-0.005134083,-0.006802718,2.5E-07
"2018-09-29 20:45:00",11005,"CKVY",12.89,55.01,55.58,56.12,55.01,39.76,39.83,36.61,0.587,30.79,31.4,29.75,1.459,1.467,340.8,85.7,1.973,0,7.23,-0.004073893,-0.005092398,2.5E-07
"2018-09-29 20:50:00",11006,"CKVY",12.89,54.34,54.83,55.14,54.34,42.5,42.5,39.76,0.612,31.3,32.14,30.99,1.253,1.352,102.6,26.49,1.754,0,7.23,-0.004073893,-0.005092398,2.5E-07
"2018-09-29 20:55:00",11007,"CKVY",12.89,54.9,54.7,54.96,54.27,40.07,42.71,40.07,0.589,31.53,32.24,31.05,0.97,1.137,103.8,11.53,2.192,0,7.229,-0.004073893,-0.005092398,2.5E-07
"2018-09-29 21:00:00",11008,"CKVY",12.89,55.64,55.54,56.07,54.9,39.9,40.86,37.74,0.603,30.93,32.42,30.3,1.065,1.051,86.4,27.65,1.754,0,7.229,-0.004650217,-0.006078046,2.5E-07
"2018-09-29 21:05:00",11009,"CKVY",12.89,56.33,56.05,56.39,55.58,37.26,39.83,37.16,0.577,30.74,31.68,30.47,1.06,1.143,39.02,5.709,1.973,0,7.229,-0.004650217,-0.006078046,2.5E-07
"2018-09-29 21:10:00",11010,"CKVY",12.89,56.64,56.48,56.76,56.33,37.3,37.37,37.2,0.584,30.74,31,30.56,0.521,0.772,46.5,0.156,0,0,7.23,-0.004650217,-0.006078046,2.5E-07
"2018-09-29 21:15:00",11011,"CKVY",12.88,56.4,56.58,56.77,56.28,37.51,38.64,37.16,0.582,30.94,31.66,30.66,0.285,0.403,73.56,2.892,1.096,0,7.228,-0.006550374,-0.009288379,2.5E-07
"2018-09-29 21:20:00",11012,"CKVY",12.88,56.16,56.24,56.46,56.03,37.72,37.82,37.34,0.58,30.71,30.95,30.5,0.065,0.154,73.89,0.09,0,0,7.228,-0.006550374,-0.009288379,2.5E-07
"2018-09-29 21:25:00",11013,"CKVY",12.88,55.85,56.07,56.28,55.72,38.4,38.68,37.61,0.584,30.88,31.24,30.6,0.065,0.065,74.1,0.103,0,0,7.23,-0.006550374,-0.009288379,2.5E-07
"2018-09-29 21:30:00",11014,"CKVY",12.88,55.17,55.57,55.91,55.17,39.84,39.84,38.26,0.591,31.06,31.43,30.62,0.172,0.047,123.3,38.27,1.754,0,7.229,-0.01010008,-0.01594969,2.5E-07
"2018-09-29 21:35:00",11015,"CKVY",12.88,54.06,54.64,55.29,54.06,42.41,42.45,39.77,0.604,31.6,31.95,31.19,0.487,0.366,152.2,3.645,1.534,0,7.229,-0.01010008,-0.01594969,2.5E-07
"2018-09-29 21:40:00",11016,"CKVY",12.88,53.81,53.79,54.06,53.56,42.11,42.72,41.83,0.595,31.32,31.92,31.01,1.085,0.743,166.5,24.21,2.63,0,7.229,-0.01010008,-0.01594969,2.5E-07
"2018-09-29 21:45:00",11017,"CKVY",12.88,52.27,53.02,53.93,52.21,45.33,45.6,42.17,0.605,31.78,32.48,31.32,1.896,1.498,161.7,6.923,3.726,0,7.229,-0.005929605,-0.008282027,2.5E-07
"2018-09-29 21:50:00",11018,"CKVY",12.87,52.39,52.29,52.58,52.02,44.16,45.74,44.09,0.592,31.56,31.93,31.16,2.646,2.226,174.4,3.701,3.726,0,7.229,-0.005929605,-0.008282027,2.5E-07
"2018-09-29 21:55:00",11019,"CKVY",12.87,52.82,52.57,52.82,52.33,43.2,44.16,43.2,0.588,31.18,31.44,30.97,2.897,2.848,182.7,10.32,3.288,0,7.228,-0.005929605,-0.008282027,2.5E-07
"2018-09-29 22:00:00",11020,"CKVY",12.86,51.59,52.36,52.89,51.59,48.83,48.83,43.13,0.636,31.66,33.01,30.98,2.476,2.681,157.1,20.01,2.63,0,7.229,-0.0001097888,0.0008182026,2.5E-07
"2018-09-29 22:05:00",11021,"CKVY",12.87,51.9,51.54,51.9,51.28,45.95,49.2,43.82,0.605,32.16,33.19,30.24,2.353,2.396,170.1,14.53,3.288,0,7.228,-0.0001097888,0.0008182026,2.5E-07
"2018-09-29 22:10:00",11022,"CKVY",12.86,51.78,51.8,51.96,51.65,46.12,46.77,45.57,0.604,31.81,32.15,31.39,1.969,2.153,177.6,6.492,3.069,0,7.228,-0.0001097888,0.0008182026,2.5E-07
"2018-09-29 22:15:00",11023,"CKVY",12.87,51.23,51.48,51.84,51.23,47.94,48.76,46.08,0.616,32.03,32.79,31.57,2.124,2.061,164.1,14.06,3.069,0,7.228,-0.001363407,-0.001013948,2.5E-07
"2018-09-29 22:20:00",11024,"CKVY",12.86,50,50.51,51.29,50,52.4,52.67,47.91,0.643,33.12,33.65,32.01,1.897,2.052,146.2,12.27,3.288,0,7.229,-0.001363407,-0.001013948,2.5E-07
"2018-09-29 22:25:00",11025,"CKVY",12.86,51.54,50.9,51.6,49.88,44.24,52.47,44.14,0.575,31.07,33.39,30.05,2.445,2.12,162.4,10.24,4.165,0,7.228,-0.001363407,-0.001013948,2.5E-07
"2018-09-29 22:30:00",11026,"CKVY",12.86,50.8,51.26,51.6,50.8,47.87,47.87,44.31,0.605,31.32,31.81,30.48,2.632,2.561,164.3,3.939,3.288,0,7.228,-0.001322322,-0.0009705278,2.5E-07
"2018-09-29 22:35:00",11027,"CKVY",12.86,50.31,50.48,50.86,50.25,49.73,49.83,47.87,0.617,32.02,32.35,31.65,3.103,2.828,167.4,3.887,4.603,0,7.228,-0.001322322,-0.0009705278,2.5E-07
"2018-09-29 22:40:00",11028,"CKVY",12.86,50.25,50.32,50.43,50.13,49.45,50,49.35,0.613,32.23,32.46,31.92,3.234,3.206,166.6,2.767,3.946,0,7.228,-0.001322322,-0.0009705278,2.5E-07
"2018-09-29 22:45:00",11029,"CKVY",12.86,50.01,49.96,50.32,49.64,49.66,51.17,49.45,0.61,32.28,32.54,31.94,3.554,3.409,169.3,6.131,4.165,0,7.228,0.0006815333,0.001803684,2.5E-07
"2018-09-29 22:50:00",11030,"CKVY",12.86,52.23,51.28,52.29,50.01,44.35,49.66,44.35,0.591,31.51,32.08,31.15,3.713,3.624,173.6,4.67,5.042,0,7.229,0.0006815333,0.001803684,2.5E-07
"2018-09-29 22:55:00",11031,"CKVY",12.85,52.73,52.71,52.92,52.23,44.69,44.69,43.18,0.607,31.28,31.83,30.95,3.999,3.852,163.8,3.651,5.042,0,7.228,0.0006815333,0.001803684,2.5E-07
"2018-09-29 23:00:00",11032,"CKVY",12.85,52.18,52.2,52.73,51.74,45.62,47.47,44.66,0.607,32.18,32.73,31.7,4.001,4.008,170,9.94,4.384,0,7.23,0.002728682,0.004590638,2.5E-07
"2018-09-29 23:05:00",11033,"CKVY",12.84,52.42,52.43,52.67,52.11,44.59,45.58,43.97,0.598,31.44,31.87,31.12,4.022,4.031,177.1,4.544,4.822,0,7.231,0.002728682,0.004590638,2.5E-07
"2018-09-29 23:10:00",11034,"CKVY",12.85,51.5,51.91,52.42,51.5,46.44,46.51,44.52,0.602,31.65,31.88,31.31,4.027,4.028,177.6,3.649,5.261,0,7.232,0.002728682,0.004590638,2.5E-07
"2018-09-29 23:15:00",11035,"CKVY",12.85,51.5,51.57,51.68,51.44,47.06,47.06,46.37,0.61,31.82,32.06,31.62,4.166,4.095,182,3.903,5.042,0,7.231,0.00315603,0.00512257,2.5E-07
"2018-09-29 23:20:00",11036,"CKVY",12.84,51.37,51.42,51.62,51.25,47.13,47.74,47.06,0.609,32.06,32.31,31.8,3.997,4.112,189.1,6.06,4.603,0,7.231,0.00315603,0.00512257,2.5E-07
"2018-09-29 23:25:00",11037,"CKVY",12.84,50.94,51.19,51.44,50.82,47.78,47.81,46.78,0.607,31.79,31.98,31.61,3.646,3.805,182.5,6.504,5.042,0,7.232,0.00315603,0.00512257,2.5E-07
"2018-09-29 23:30:00",11038,"CKVY",12.84,50.63,50.76,51,50.57,47.61,48.23,47.57,0.598,31.77,31.93,31.48,3.488,3.591,176.9,4.884,4.822,0,7.232,0.002406289,0.004108916,2.5E-07
"2018-09-29 23:35:00",11039,"CKVY",12.84,50.2,50.59,50.88,50.14,50.87,50.87,47.26,0.629,31.79,32.75,31.3,3.082,3.28,167.3,4.133,3.288,0,7.232,0.002406289,0.004108916,2.5E-07
"2018-09-29 23:40:00",11040,"CKVY",12.84,49.58,49.78,50.2,49.46,50.69,51.93,50.66,0.612,32.57,32.84,31.99,2.912,2.963,172,4.023,3.507,0,7.232,0.002406289,0.004108916,2.5E-07
"2018-09-29 23:45:00",11041,"CKVY",12.83,49.77,49.8,50.02,49.46,50.11,50.66,49.63,0.61,31.94,32.19,31.74,2.901,2.839,173.2,4.119,4.822,0,7.232,0.0003963692,0.001412946,2.5E-07
"2018-09-29 23:50:00",11042,"CKVY",12.83,49.27,49.44,49.83,49.15,51.55,51.76,50.08,0.616,32.21,32.4,31.92,3.499,3.181,166.7,6.897,5.042,0,7.231,0.0003963692,0.001412946,2.5E-07
"2018-09-29 23:55:00",11043,"CKVY",12.83,49.15,49.18,49.34,49.03,51.45,52.34,51.31,0.612,32.24,32.52,31.98,4.195,3.895,147.5,3.882,5.699,0,7.231,0.0003963692,0.001412946,2.5E-07
"2018-09-30 00:00:00",11044,"CKVY",12.83,49.15,49.12,49.21,48.97,52.51,52.51,51.45,0.624,32.35,32.55,31.94,4.454,4.362,140.7,5.671,5.261,0,7.23,0.001684158,0.003057196,2.5E-07
"2018-09-30 00:05:00",11045,"CKVY",12.82,48.29,48.74,49.15,48.29,54.84,54.95,52.51,0.631,32.84,33.11,32.48,4.462,4.465,138,5.551,5.042,0,7.231,0.001684158,0.003057196,2.5E-07
"2018-09-30 00:10:00",11046,"CKVY",12.82,48.04,48.38,48.53,48.04,56.56,56.59,54.09,0.645,32.87,33.49,32.55,4.263,4.387,137.9,5.608,5.699,0,7.231,0.001684158,0.003057196,2.5E-07
"2018-09-30 00:15:00",11047,"CKVY",12.83,47.18,47.51,48.16,47.11,59.68,59.75,56.66,0.659,33.85,34.03,33.42,4.014,4.142,147.7,6.421,4.603,0,7.231,0.001919958,0.003250646,2.5E-07
"2018-09-30 00:20:00",11048,"CKVY",12.82,47.67,47.23,47.67,46.93,56.01,59.99,56.01,0.63,33.5,33.99,32.67,3.665,3.867,174.5,19.26,4.165,0,7.231,0.001919958,0.003250646,2.5E-07
"2018-09-30 00:25:00",11049,"CKVY",12.82,48.41,48.02,48.47,47.61,52.99,56.11,52.99,0.613,32.49,32.93,32,3.086,3.414,219.1,24.3,3.946,0,7.23,0.001919958,0.003250646,2.5E-07
"2018-09-30 00:30:00",11050,"CKVY",12.81,49.09,48.79,49.15,48.35,50.97,53.06,50.9,0.605,31.81,32.14,31.61,2.535,2.785,141.1,8.48,2.63,0,7.23,0.0004375904,0.001367022,2.5E-07
"2018-09-30 00:35:00",11051,"CKVY",12.81,49.15,49.04,49.21,48.9,51.04,51.21,50.9,0.607,31.75,31.9,31.57,2.245,2.361,121.3,8.59,2.85,0,7.23,0.0004375904,0.001367022,2.5E-07
"2018-09-30 00:40:00",11052,"CKVY",12.81,48.78,48.96,49.21,48.72,51.45,51.72,50.45,0.603,31.74,31.94,31.44,2.451,2.262,91.4,6.731,3.726,0,7.231,0.0004375904,0.001367022,2.5E-07
"2018-09-30 00:45:00",11053,"CKVY",12.81,49.27,49.06,49.34,48.72,49.53,51.48,49.49,0.592,31.38,31.72,31.08,2.842,2.672,95.2,7.007,3.946,0,7.229,-0.001077566,-0.0006635734,2.5E-07
"2018-09-30 00:50:00",11054,"CKVY",12.81,51.37,50.44,51.37,49.15,44.76,49.56,44.73,0.578,30.8,31.26,30.54,3.59,3.188,101.3,8.38,6.357,0,7.23,-0.001077566,-0.0006635734,2.5E-07
"2018-09-30 00:55:00",11055,"CKVY",12.81,51.74,51.64,51.87,51.25,44.52,45.07,44.42,0.583,30.86,31.14,30.52,4.364,4,102.8,5.907,6.576,0,7.231,-0.001077566,-0.0006635734,2.5E-07
"2018-09-30 01:00:00",11056,"CKVY",12.8,53.04,52.33,53.1,51.74,41.64,44.55,41.64,0.572,30.65,30.95,30.24,5.116,4.753,102.7,5.759,7.014,0,7.233,0.003070333,0.005011128,2.5E-07
"2018-09-30 01:05:00",11057,"CKVY",12.8,53.29,53.29,53.47,52.98,41.43,41.81,41.16,0.574,30.53,30.73,30.2,5.238,5.223,107.4,5.564,6.576,0,7.234,0.003070333,0.005011128,2.5E-07
"2018-09-30 01:10:00",11058,"CKVY",12.8,53.84,53.43,53.91,53.16,39.79,41.64,39.51,0.563,30.3,30.65,29.68,5.152,5.149,107.2,6.516,6.576,0,7.235,0.003070333,0.005011128,2.5E-07
"2018-09-30 01:15:00",11059,"CKVY",12.8,53.48,53.65,53.97,53.35,40.85,40.85,39.75,0.57,30.22,30.43,29.95,4.994,5.087,112,5.517,6.138,0,7.236,0.006133194,0.008916699,2.5E-07
"2018-09-30 01:20:00",11060,"CKVY",12.8,53.23,53.4,53.66,52.98,41.74,42.22,40.2,0.577,30.25,30.88,29.83,4.768,4.885,120.6,11.4,5.699,0,7.236,0.006133194,0.008916699,2.5E-07
"2018-09-30 01:25:00",11061,"CKVY",12.8,51.25,52.05,53.35,50.82,44.32,46.72,41.64,0.57,31.18,31.88,30.2,4.272,4.581,164.7,16.19,4.822,0,7.237,0.006133194,0.008916699,2.5E-07
"2018-09-30 01:30:00",11062,"CKVY",12.79,48.04,49.61,51.87,47.98,51.04,51.24,43.15,0.582,30.78,31.04,29.95,3.719,3.956,205.4,12.55,4.384,0,7.237,0.00414094,0.006353693,2.5E-07
"2018-09-30 01:35:00",11063,"CKVY",12.79,48.41,48.33,48.54,48.04,49.84,51.07,49.8,0.576,30.91,31.12,30.55,3.246,3.452,189.1,8.78,4.165,0,7.235,0.00414094,0.006353693,2.5E-07
"2018-09-30 01:40:00",11064,"CKVY",12.79,48.1,48.52,48.78,48.04,50.87,50.9,48.57,0.581,30.48,30.9,30.16,3.218,3.202,170.7,4.908,4.384,0,7.236,0.00414094,0.006353693,2.5E-07
"2018-09-30 01:45:00",11065,"CKVY",12.79,47.48,47.71,48.16,47.3,52.99,52.99,50.9,0.592,30.97,31.22,30.74,3.247,3.242,167,1.535,3.726,0,7.234,0.0008029579,0.001903961,2.5E-07
"2018-09-30 01:50:00",11066,"CKVY",12.79,47.67,47.63,47.86,47.42,52.96,53.03,52.03,0.596,31.1,31.49,30.82,3.42,3.352,162.8,4.246,3.726,0,7.234,0.0008029579,0.001903961,2.5E-07
"2018-09-30 01:55:00",11067,"CKVY",12.78,46.69,47.09,47.67,46.44,54.2,55.19,52.93,0.587,31.33,31.76,30.38,3.3,3.368,153.2,1.925,3.726,0,7.234,0.0008029579,0.001903961,2.5E-07
"2018-09-30 02:00:00",11068,"CKVY",12.78,45.33,45.97,46.75,45.33,60.88,60.88,54.23,0.627,32.24,32.8,31.05,3.025,3.191,152.6,1.639,3.069,0,7.232,0.0003131458,0.001180455,2.5E-07
"2018-09-30 02:05:00",11069,"CKVY",12.77,45.57,45.24,45.57,44.96,56.22,61.6,56.22,0.584,32.14,32.76,30.77,2.888,2.92,162.4,6.169,3.946,0,7.231,0.0003131458,0.001180455,2.5E-07
"2018-09-30 02:10:00",11070,"CKVY",12.78,46.94,46.89,47.55,45.51,53.1,56.18,51.01,0.581,30.54,30.97,30.24,3.241,3.041,145.5,5.823,5.042,0,7.23,0.0003131458,0.001180455,2.5E-07
"2018-09-30 02:15:00",11071,"CKVY",12.77,46.2,46.43,46.94,46.07,55.85,55.88,53.14,0.594,30.89,31.44,30.6,3.633,3.432,138.5,2.978,4.384,0,7.229,-8.38428E-05,0.0006317574,2.5E-07
"2018-09-30 02:20:00",11072,"CKVY",12.77,45.71,45.74,46.26,45.46,55.98,57.56,55.85,0.585,31.28,31.66,30.8,3.427,3.537,169.5,6.239,3.069,0,7.229,-8.38428E-05,0.0006317574,2.5E-07
"2018-09-30 02:25:00",11073,"CKVY",12.77,48.12,46.95,48.24,45.71,49.67,55.98,48.78,0.568,30.12,31.02,29.6,2.58,3.081,190.2,21.24,3.288,0,7.229,-8.38428E-05,0.0006317574,2.5E-07
"2018-09-30 02:30:00",11074,"CKVY",12.77,45.96,46.91,48.18,45.96,54.38,54.38,49.64,0.573,30.4,30.63,30.22,2.346,2.447,220.5,6.905,4.165,0,7.229,-7.082112E-05,0.0006745622,2.5E-07
"2018-09-30 02:35:00",11075,"CKVY",12.77,45.59,45.73,46.08,45.53,54.62,54.79,54.34,0.568,30.33,30.55,30.15,2.786,2.56,214.4,3.98,5.261,0,7.229,-7.082112E-05,0.0006745622,2.5E-07
"2018-09-30 02:40:00",11076,"CKVY",12.76,45.97,45.74,45.97,45.53,53.15,54.62,53.15,0.56,30.11,30.32,29.72,3.402,3.039,208.3,15.15,4.822,0,7.229,-7.082112E-05,0.0006745622,2.5E-07
"2018-09-30 02:45:00",11077,"CKVY",12.76,47.02,46.67,47.08,45.91,50.4,53.11,50.23,0.553,29.58,29.86,29.3,3.686,3.47,161,5.96,5.261,0,7.229,-5.543774E-05,0.0006889923,2.5E-07
"2018-09-30 02:50:00",11078,"CKVY",12.76,45.66,46.76,47.7,45.66,54.14,54.21,49.61,0.564,29.9,30.35,29.37,3.939,3.868,156.4,4.781,5.261,0,7.23,-5.543774E-05,0.0006889923,2.5E-07
"2018-09-30 02:55:00",11079,"CKVY",12.76,46.59,46.23,46.65,45.6,52.29,54.14,51.91,0.565,30,30.33,29.69,4.351,4.117,151.1,5.893,5.918,0,7.23,-5.543774E-05,0.0006889923,2.5E-07
"2018-09-30 03:00:00",11080,"CKVY",12.74,44.36,46.36,47.7,44.36,59.94,60.04,49.41,0.595,30.36,31.59,29.39,4.319,4.418,144.7,10.45,5.918,0,7.23,0.001938107,0.003278634,2.5E-07
"2018-09-30 03:05:00",11081,"CKVY",12.75,42.33,43.49,44.49,42.33,64.57,64.61,59.77,0.593,31.21,31.5,30.87,4.239,4.242,152.2,4.965,4.603,0,7.23,0.001938107,0.003278634,2.5E-07
"2018-09-30 03:10:00",11082,"CKVY",12.74,42.82,41.99,42.88,41.52,62.79,66.67,62.79,0.587,31.15,31.48,30.75,3.951,4.116,162.5,4.645,4.822,0,7.229,0.001938107,0.003278634,2.5E-07
"2018-09-30 03:15:00",11083,"CKVY",12.73,41.89,42.3,42.82,41.83,63,63.54,62.38,0.569,30.52,31.03,30.16,4.146,4.036,162.3,6.633,6.357,0,7.228,0.000448991,0.00117793,2.5E-07
"2018-09-30 03:20:00",11084,"CKVY",12.73,44.8,43.56,44.92,41.71,55.48,64.16,55.38,0.56,30.16,30.68,29.62,4.094,4.12,176.6,12.25,5.261,0,7.226,0.000448991,0.00117793,2.5E-07
"2018-09-30 03:25:00",11085,"CKVY",12.73,43.5,44.27,44.98,43.44,57.51,57.75,54.97,0.552,29.79,30.07,29.46,3.825,3.977,188.1,10.8,4.165,0,7.226,0.000448991,0.00117793,2.5E-07
"2018-09-30 03:30:00",11086,"CKVY",12.73,44.36,43.6,44.43,43.32,54.38,57.54,54.38,0.54,29.26,29.58,28.95,3.407,3.627,184.8,8.15,4.165,0,7.227,0.0008908911,0.001831383,2.5E-07
"2018-09-30 03:35:00",11087,"CKVY",12.71,44.61,44.64,44.86,44.36,53.53,54.35,52.63,0.536,28.66,29.03,28.4,2.867,3.174,165.2,7.731,3.288,0,7.227,0.0008908911,0.001831383,2.5E-07
"2018-09-30 03:40:00",11088,"CKVY",12.71,45.36,45.18,45.54,44.49,52.36,53.59,51.74,0.54,28.83,29.03,28.65,2.771,2.749,115.5,17.84,4.165,0,7.226,0.0008908911,0.001831383,2.5E-07
"2018-09-30 03:45:00",11089,"CKVY",12.72,44.12,44.53,45.36,44,54.56,54.59,52.29,0.536,28.77,28.96,28.58,2.673,2.76,84.4,5.796,4.603,0,7.227,-0.0002954698,0.0003437652,2.5E-07
"2018-09-30 03:50:00",11090,"CKVY",12.71,44.24,43.8,44.24,43.32,53.49,55.59,53.46,0.528,28.57,28.83,28.38,3.4,2.981,90.1,5.391,5.48,0,7.228,-0.0002954698,0.0003437652,2.5E-07
"2018-09-30 03:55:00",11091,"CKVY",12.71,44,44.06,44.37,43.87,53.8,54.56,53.08,0.526,28.42,28.76,28.09,3.61,3.667,96.4,9.97,5.918,0,7.227,-0.0002954698,0.0003437652,2.5E-07
"2018-09-30 04:00:00",11092,"CKVY",12.71,44.12,44.1,44.37,43.94,54.66,55.24,53.53,0.537,28.73,29.14,28.24,3.742,3.633,100.8,9.85,4.603,0,7.228,0.0005019266,0.001375144,2.5E-07
"2018-09-30 04:05:00",11093,"CKVY",12.7,44.56,44.48,44.81,43.88,54.08,54.7,53.19,0.541,28.83,29.06,28.61,3.542,3.73,109.4,7.415,6.138,0,7.227,0.0005019266,0.001375144,2.5E-07
"2018-09-30 04:10:00",11094,"CKVY",12.7,44.56,44.6,44.81,44.38,53.67,54.22,53.4,0.537,28.94,29.12,28.78,3.757,3.525,113.6,5.465,4.822,0,7.228,0.0005019266,0.001375144,2.5E-07
"2018-09-30 04:15:00",11095,"CKVY",12.7,44.63,44.78,45,44.5,53.53,53.88,52.95,0.537,28.88,29.06,28.68,4.006,3.834,117.8,5.154,4.822,0,7.228,0.001024047,0.002066966,2.5E-07
"2018-09-30 04:20:00",11096,"CKVY",12.69,43.82,44.76,45.31,43.82,56.04,56.04,52.3,0.545,28.92,29.27,28.66,4.219,4.047,127.2,6.969,5.042,0,7.229,0.001024047,0.002066966,2.5E-07
"2018-09-30 04:25:00",11097,"CKVY",12.69,42.77,42.56,43.82,41.91,56.38,59.3,56.01,0.526,28.84,29.26,28.34,4.016,4.187,167.1,14.9,4.822,0,7.229,0.001024047,0.002066966,2.5E-07
"2018-09-30 04:30:00",11098,"CKVY",12.69,43.02,43.3,43.64,42.77,54.91,56.35,53.74,0.517,28.04,28.5,27.83,3.827,3.949,187.1,5.464,4.822,0,7.229,0.001335967,0.002409669,2.5E-07
"2018-09-30 04:35:00",11099,"CKVY",12.68,42.53,42.81,43.08,42.4,56.45,56.45,54.91,0.522,27.98,28.18,27.73,3.818,3.859,180,6.719,5.699,0,7.228,0.001335967,0.002409669,2.5E-07
"2018-09-30 04:40:00",11100,"CKVY",12.68,42.28,42.25,42.53,42.03,56.76,57.11,56.38,0.52,28.08,28.25,27.94,4.204,3.937,165.6,7.44,5.918,0,7.229,0.001335967,0.002409669,2.5E-07
"2018-09-30 04:45:00",11101,"CKVY",12.67,41.05,41.66,42.41,40.87,59.99,59.99,56.63,0.524,28.05,28.24,27.93,4.464,4.384,144.5,5.211,5.48,0,7.229,0.001093104,0.002055376,2.5E-07
"2018-09-30 04:50:00",11102,"CKVY",12.67,40.38,40.46,40.99,40.19,62.4,62.81,59.96,0.531,28.43,28.66,28.03,3.998,4.21,136.5,4.442,3.507,0,7.229,0.001093104,0.002055376,2.5E-07
"2018-09-30 04:55:00",11103,"CKVY",12.67,40.56,40.6,40.87,40.31,61.37,62.4,60.72,0.526,28.42,28.59,28.2,3.432,3.726,138.2,5.269,3.726,0,7.228,0.001093104,0.002055376,2.5E-07
"2018-09-30 05:00:00",11104,"CKVY",12.66,40.93,40.52,41,40.19,60.07,62.26,60.03,0.522,28.31,28.55,28.06,3.074,3.205,137.7,6.295,3.726,0,7.228,7.107287E-05,0.0006807721,2.5E-07
"2018-09-30 05:05:00",11105,"CKVY",12.65,40.32,40.77,41.06,40.25,59.76,60.13,59.72,0.507,27.95,28.24,27.4,2.971,2.946,156.7,5.406,5.48,0,7.228,7.107287E-05,0.0006807721,2.5E-07
"2018-09-30 05:10:00",11106,"CKVY",12.66,39.7,39.87,40.32,39.64,61.99,62.06,59.72,0.514,27.61,27.81,27.34,3.083,3.062,170,3.86,4.384,0,7.228,7.107287E-05,0.0006807721,2.5E-07
"2018-09-30 05:15:00",11107,"CKVY",12.66,40.07,39.77,40.13,39.57,61.03,62.3,60.99,0.513,27.76,27.88,27.61,2.925,3.062,193.3,19.78,3.946,0,7.227,-0.000804672,-0.0004697187,2.5E-07
"2018-09-30 05:20:00",11108,"CKVY",12.65,40.56,40.15,40.56,39.82,60.17,61.44,60.13,0.516,27.74,27.9,27.6,2.578,2.829,202.6,15.98,2.85,0,7.227,-0.000804672,-0.0004697187,2.5E-07
"2018-09-30 05:25:00",11109,"CKVY",12.64,41.18,40.79,41.18,40.44,58.42,60.17,58.38,0.513,27.67,27.87,27.5,1.916,2.181,189.4,28.51,3.069,0,7.227,-0.000804672,-0.0004697187,2.5E-07
"2018-09-30 05:30:00",11110,"CKVY",12.64,41.3,41.22,41.37,41.06,57.8,58.35,57.53,0.51,27.47,27.64,27.26,1.841,1.816,167.1,5.28,3.069,0,7.227,-0.0019087,-0.002001176,2.5E-07
"2018-09-30 05:35:00",11111,"CKVY",12.63,40.81,40.97,41.3,40.69,60.2,60.27,57.8,0.521,27.74,28.12,27.42,2.163,1.979,147.5,7.178,3.507,0,7.227,-0.0019087,-0.002001176,2.5E-07
"2018-09-30 05:40:00",11112,"CKVY",12.64,40.38,40.53,40.75,40.19,61.23,62.74,60,0.521,28.17,28.9,27.78,2.565,2.404,117.9,13.97,3.288,0,7.228,-0.0019087,-0.002001176,2.5E-07
"2018-09-30 05:45:00",11113,"CKVY",12.63,42.42,41.24,42.42,40.32,57.08,61.37,57.08,0.526,28.14,28.41,27.93,2.67,2.591,99,8.05,3.946,0,7.227,-0.001863949,-0.001935211,2.5E-07
"2018-09-30 05:50:00",11114,"CKVY",12.63,42.42,42.71,43.03,42.35,58.28,58.28,55.74,0.537,28.45,28.85,28.05,2.657,2.669,120.6,11.97,4.165,0,7.227,-0.001863949,-0.001935211,2.5E-07
"2018-09-30 05:55:00",11115,"CKVY",12.63,41.74,42.06,42.48,41.68,60.27,60.27,58.31,0.541,29,29.22,28.77,2.647,2.661,140.7,13.91,3.288,0,7.228,-0.001863949,-0.001935211,2.5E-07
"2018-09-30 06:00:00",11116,"CKVY",12.63,41.8,41.6,41.86,41.43,59.17,60.58,59.11,0.532,28.75,29.06,28.36,2.541,2.635,165.9,6.85,2.85,0,7.228,-0.001222601,-0.001006415,2.5E-07
"2018-09-30 06:05:00",11117,"CKVY",12.62,43.34,42.46,43.34,41.74,54.54,59.17,54.51,0.52,28.34,28.68,27.97,2.522,2.516,169.2,4.879,3.069,0,7.23,-0.001222601,-0.001006415,2.5E-07
"2018-09-30 06:10:00",11118,"CKVY",12.61,43.9,43.6,43.9,43.28,52.82,54.54,52.82,0.515,27.93,28.25,27.7,2.464,2.49,186,9.61,3.069,0,7.23,-0.001222601,-0.001006415,2.5E-07
"2018-09-30 06:15:00",11119,"CKVY",12.62,43.65,43.96,44.21,43.59,53.27,53.34,52.24,0.514,27.77,27.92,27.63,2.342,2.45,189.2,3.708,2.85,0,7.231,-0.001206943,-0.0009481737,0.00127363
"2018-09-30 06:20:00",11120,"CKVY",12.62,41.92,42.69,43.65,41.74,56.43,56.5,53.24,0.51,27.55,27.8,27.39,1.549,1.943,195.9,69.47,1.096,0,7.231,-0.001206943,-0.0009481737,0.00127363
"2018-09-30 06:25:00",11121,"CKVY",12.62,41.43,41.59,41.92,41.37,57.25,57.46,56.43,0.507,27.51,27.7,27.28,1.01,1.275,342.2,5.597,1.534,0,7.232,-0.001206943,-0.0009481737,0.00127363
"2018-09-30 06:30:00",11122,"CKVY",12.62,41.92,41.67,41.92,41.43,57.66,57.8,57.18,0.521,27.75,28.12,27.42,0.766,0.811,49.4,26.41,1.973,0,7.231,-0.003842026,-0.004964131,0.007494811
"2018-09-30 06:35:00",11123,"CKVY",12.61,41.86,42.14,42.35,41.74,57.66,59,56.6,0.52,28.27,29.04,27.86,1.481,1.12,95.7,5.86,3.069,0,7.231,-0.003842026,-0.004964131,0.007494811
"2018-09-30 06:40:00",11124,"CKVY",12.6,40.32,40.92,41.8,40.19,61.78,61.78,57.46,0.525,28.04,28.32,27.76,2.313,1.888,100,3.111,3.726,0,7.231,-0.003842026,-0.004964131,0.007494811
"2018-09-30 06:45:00",11125,"CKVY",12.61,42.42,40.94,42.42,40.32,58.08,61.92,58.08,0.535,28.4,28.76,28.09,3.295,2.771,107.5,5.716,5.48,0,7.231,0.00421628,0.007313449,0.01937592
"2018-09-30 06:50:00",11126,"CKVY",12.61,43.22,42.73,43.22,42.36,57.84,58.66,57.84,0.549,29.12,29.46,28.68,3.914,3.653,114.9,2.871,5.261,0,7.231,0.00421628,0.007313449,0.01937592
"2018-09-30 06:55:00",11127,"CKVY",12.61,43.17,43.43,43.78,43.1,59.01,59.01,56.74,0.559,29.47,29.83,29.17,4.101,4.053,114.5,4.05,4.822,0,7.232,0.00421628,0.007313449,0.01937592
"2018-09-30 07:00:00",11128,"CKVY",12.61,42.8,42.77,43.6,41.93,61.04,62.34,58.97,0.57,30.1,30.45,29.69,3.66,3.924,133.2,21.8,4.603,0.0003246333,7.232,0.008064148,0.01406831,0.04452128
"2018-09-30 07:05:00",11129,"CKVY",12.58,42.62,43.14,43.67,42.55,61.72,61.72,59.63,0.573,30.37,30.65,30.03,3.303,3.43,144.8,9.89,4.603,0.04547587,7.233,0.008064148,0.01406831,0.04452128
"2018-09-30 07:10:00",11130,"CKVY",12.61,41.32,41.98,42.86,41.26,63.82,63.89,61.04,0.563,30.17,30.54,29.91,3.194,3.206,153.4,8.69,4.384,0.1937371,7.234,0.008064148,0.01406831,0.04452128
"2018-09-30 07:15:00",11131,"CKVY",12.6,40.27,40.73,41.32,40.21,65.91,65.91,63.85,0.559,29.97,30.24,29.67,3.412,3.312,166.1,5.815,4.165,0.5268229,7.235,0.006384457,0.01105865,0.08204699
"2018-09-30 07:20:00",11132,"CKVY",12.6,39.84,39.93,40.33,39.71,64.88,65.91,64.88,0.541,29.26,29.83,28.94,3.513,3.49,173.2,3.571,4.165,1.121539,7.235,0.006384457,0.01105865,0.08204699
"2018-09-30 07:25:00",11133,"CKVY",12.6,40.82,40.26,40.82,39.84,61.62,64.88,61.62,0.534,28.78,29.13,28.51,3.422,3.501,178.7,4.74,3.946,3.647457,7.235,0.006384457,0.01105865,0.08204699
"2018-09-30 07:30:00",11134,"CKVY",12.63,41.69,41.27,41.75,40.7,59.42,61.62,59.42,0.532,28.66,28.81,28.51,3.084,3.284,184.9,3.885,3.288,10.01528,7.235,0.007825811,0.01253379,0.1241519
"2018-09-30 07:35:00",11135,"CKVY",12.65,42.37,42.04,42.37,41.63,58.15,59.87,58.15,0.535,28.79,29.11,28.5,2.549,2.807,195.8,6.587,2.411,18.58122,7.236,0.007825811,0.01253379,0.1241519
"2018-09-30 07:40:00",11136,"CKVY",12.66,43.23,42.93,43.3,42.31,57.19,58.15,56.81,0.543,28.83,29.18,28.51,2.066,2.33,181.3,4.64,2.63,26.682,7.235,0.007825811,0.01253379,0.1241519
"2018-09-30 07:45:00",11137,"CKVY",12.67,43.42,43.39,43.6,43.11,56.37,57.23,56.23,0.539,29.04,29.2,28.84,1.677,1.813,200.4,6.204,2.192,30.62108,7.237,0.009343877,0.01353196,0.1677913
"2018-09-30 07:50:00",11138,"CKVY",12.71,44.28,43.69,44.28,43.3,55.2,56.85,55.1,0.546,29.14,29.41,28.84,1.882,1.766,185.7,3.064,3.288,33.9516,7.237,0.009343877,0.01353196,0.1677913
"2018-09-30 07:55:00",11139,"CKVY",12.75,45.21,44.73,45.27,44.16,53,55.17,52.73,0.543,29,29.25,28.77,2.126,1.947,179.4,4.599,2.85,39.45368,7.238,0.009343877,0.01353196,0.1677913
"2018-09-30 08:00:00",11140,"CKVY",12.9,46.14,45.61,46.2,45.15,52.08,53.24,51.8,0.553,29.31,29.61,29.09,2.365,2.297,184.7,6.362,2.85,54.30246,7.239,0.01329825,0.01767768,0.211805
"2018-09-30 08:05:00",11141,"CKVY",13.08,46.51,46.51,46.75,46.07,51.84,52.14,50.43,0.558,29.48,29.85,29.03,2.157,2.28,208.3,16.25,2.85,78.00239,7.24,0.01329825,0.01767768,0.211805
"2018-09-30 08:10:00",11142,"CKVY",13.31,47,46.55,47.13,46.26,52.25,53.72,51.84,0.573,30.21,30.64,29.73,1.98,2.137,200.9,9.26,3.288,105.109,7.242,0.01329825,0.01767768,0.211805
"2018-09-30 08:15:00",11143,"CKVY",13.48,48.73,48.04,48.85,47,50.8,52.59,50.15,0.595,30.79,31.46,30.41,1.914,1.908,175.5,8.06,2.63,130.0977,7.244,0.02018726,0.02555669,0.2551744
"2018-09-30 08:20:00",11144,"CKVY",13.6,49.78,49.38,49.84,48.73,51.01,51.15,49.64,0.621,31.7,32.47,31.23,1.844,1.881,164.2,9.4,2.411,147.7482,7.247,0.02018726,0.02555669,0.2551744
"2018-09-30 08:25:00",11145,"CKVY",13.67,50.57,50.17,50.7,49.71,52.48,52.86,51.08,0.658,33.38,33.96,32.43,1.88,1.789,163.8,10.82,3.069,160.1075,7.248,0.02018726,0.02555669,0.2551744
"2018-09-30 08:30:00",11146,"CKVY",13.7,52.3,51.42,52.3,50.57,48.43,53.34,48.43,0.647,34,34.67,33.33,2.172,1.996,156.5,9.92,4.384,166.697,7.251,0.02465533,0.0301716,0.2966605
"2018-09-30 08:35:00",11147,"CKVY",13.85,53.35,52.78,53.35,52.18,47.09,48.5,46.75,0.654,33.43,33.7,33.16,2.406,2.335,149.8,16.33,3.726,171.8696,7.253,0.02465533,0.0301716,0.2966605
"2018-09-30 08:40:00",11148,"CKVY",13.76,54.77,54.2,54.77,53.29,45.31,47.13,44.55,0.663,33.61,34.04,33.21,1.991,2.171,112.9,43.6,2.63,178.666,7.254,0.02465533,0.0301716,0.2966605
"2018-09-30 08:45:00",11149,"CKVY",13.69,54.9,55.13,55.39,54.77,46.1,46.13,44.69,0.677,34.36,34.75,33.99,1.808,1.849,128.7,25.75,5.48,183.8597,7.256,0.02981684,0.03687232,0.3377417
"2018-09-30 08:50:00",11150,"CKVY",13.54,54.09,54.51,55.02,53.97,47.64,47.64,45.75,0.68,34.54,34.97,34.11,2.731,2.187,135,10.13,8.55,180.058,7.257,0.02981684,0.03687232,0.3377417
"2018-09-30 08:55:00",11151,"CKVY",13.66,53.72,53.82,54.09,53.54,48.67,49.01,47.37,0.685,34.79,35.1,34.3,4.338,3.617,138.2,10.17,8.55,160.9332,7.259,0.02981684,0.03687232,0.3377417
"2018-09-30 09:00:00",11152,"CKVY",13.64,55.33,54.47,55.33,53.66,46.61,48.74,46.54,0.696,34.89,35.3,34.53,5.347,4.943,138.9,10.98,7.672,155.4203,7.26,0.03233622,0.0424478,0.377068
"2018-09-30 09:05:00",11153,"CKVY",13.59,57.17,56.19,57.23,55.14,44.48,46.99,44.31,0.71,35.56,36.06,35.08,4.948,5.243,143.8,13.11,5.699,178.8274,7.26,0.03233622,0.0424478,0.377068
"2018-09-30 09:10:00",11154,"CKVY",13.55,58.21,57.57,58.34,56.98,43.58,44.85,42.97,0.722,35.75,36.3,35.27,4.538,4.69,145.9,15.7,6.795,215.693,7.262,0.03233622,0.0424478,0.377068
"2018-09-30 09:15:00",11155,"CKVY",13.52,59.63,58.93,59.75,58.15,41.32,43.69,41.32,0.72,36.35,36.91,36.03,4.269,4.401,140.1,11.3,7.234,244.7709,7.262,0.04710731,0.06172078,0.4143098
"2018-09-30 09:20:00",11156,"CKVY",13.52,59.56,59.73,60.06,59.44,42.21,42.48,40.28,0.734,36.32,36.77,35.76,4.503,4.333,139.1,10.7,6.576,253.5742,7.264,0.04710731,0.06172078,0.4143098
"2018-09-30 09:25:00",11157,"CKVY",13.51,60.55,60.09,60.55,59.63,41.38,42.21,40.7,0.745,36.7,37.41,36.15,4.588,4.572,133.1,12.01,6.138,251.2665,7.266,0.04710731,0.06172078,0.4143098
"2018-09-30 09:30:00",11158,"CKVY",13.52,60.67,60.7,60.92,60.42,41.28,41.83,39.73,0.747,36.86,37.48,36.02,4.951,4.756,143.6,11.95,9.21,227.7334,7.267,0.04560808,0.06069329,0.4496554
"2018-09-30 09:35:00",11159,"CKVY",13.52,61.47,60.88,61.53,60.55,40.9,42.51,40.9,0.761,37.61,37.96,37.18,5.052,4.979,149.2,11.98,7.234,201.669,7.267,0.04560808,0.06069329,0.4496554
"2018-09-30 09:40:00",11160,"CKVY",13.5,64.36,63.12,64.42,61.47,38.15,41.44,37.33,0.786,38.09,38.87,37.46,5.4,5.165,154.3,11.63,9.64,220.4379,7.269,0.04560808,0.06069329,0.4496554
"2018-09-30 09:45:00",11161,"CKVY",13.5,65.46,64.86,65.52,64.36,36.81,38.83,36.39,0.788,38.32,39,37.75,5.658,5.557,159.1,12.73,10.08,263.9703,7.269,0.05873566,0.0772454,0.4821153
"2018-09-30 09:50:00",11162,"CKVY",13.5,66.19,65.91,66.26,65.46,33.82,37.11,33.75,0.743,37.66,38.83,36.82,6.831,6.14,187.6,16.71,17.76,289.1899,7.27,0.05873566,0.0772454,0.4821153
"2018-09-30 09:55:00",11163,"CKVY",13.5,67.18,66.57,67.18,66.07,32.28,33.96,32.24,0.733,36.6,37.06,36.23,9.22,8.1,201.7,14.45,21.48,267.083,7.272,0.05873566,0.0772454,0.4821153
"2018-09-30 10:00:00",11164,"CKVY",13.5,67.8,67.49,67.86,67.12,31.59,33,31.01,0.733,36.62,37.28,35.78,11.13,10.14,207.6,12.69,21.04,256.2419,7.275,0.07004224,0.09923291,0.5140092
"2018-09-30 10:05:00",11165,"CKVY",13.49,68.04,68.02,68.17,67.8,30.32,31.83,30.32,0.71,36.13,36.85,35.7,13.32,12.42,205,12.07,24.55,289.962,7.275,0.07004224,0.09923291,0.5140092
"2018-09-30 10:10:00",11166,"CKVY",13.49,68.97,68.48,68.97,67.92,30.49,31.18,29.7,0.737,36.2,36.78,35.7,13.37,13.38,208.6,12.09,23.02,345.5681,7.276,0.07004224,0.09923291,0.5140092
"2018-09-30 10:15:00",11167,"CKVY",13.48,69.02,69.06,69.39,68.78,29.15,30.53,28.88,0.706,36.14,36.84,35.47,14.38,13.94,211.9,11.5,23.45,389.7613,7.277,0.1037128,0.1489764,0.5431043
"2018-09-30 10:20:00",11168,"CKVY",13.48,68.89,69.14,69.76,68.83,28.6,29.84,28.4,0.689,35.81,36.51,35.01,14.55,14.28,214.9,13.01,28.28,412.8871,7.278,0.1037128,0.1489764,0.5431043
"2018-09-30 10:25:00",11169,"CKVY",13.47,69,68.79,69.25,68.14,28.53,29.25,27.77,0.69,34.82,35.37,34.33,16.09,15.4,214.7,12.6,28.5,409.4557,7.278,0.1037128,0.1489764,0.5431043
"2018-09-30 10:30:00",11170,"CKVY",13.47,69.37,68.82,69.43,68.01,27.98,29.21,27.43,0.685,34.85,35.45,34.25,16.7,16.3,219.5,14.94,30.91,398.8593,7.276,0.1097597,0.1609035,0.5695838
"2018-09-30 10:35:00",11171,"CKVY",13.47,69.18,69.51,69.92,69.12,27.22,28.22,26.74,0.663,34.54,35.3,33.64,17.59,17.13,225,12.04,26.3,415.5957,7.276,0.1097597,0.1609035,0.5695838
"2018-09-30 10:40:00",11172,"CKVY",13.47,68.56,68.93,69.24,68.56,27.77,28.25,27.09,0.662,34.34,34.78,33.85,18.31,17.9,222.5,9.84,28.06,455.0388,7.276,0.1097597,0.1609035,0.5695838
"2018-09-30 10:45:00",11173,"CKVY",13.47,69.54,68.82,69.66,68.31,27.74,28.94,27.63,0.683,34.61,35.45,33.83,18.65,18.63,226.3,11.91,29.15,471.4584,7.275,0.1239549,0.1816197,0.5928408
"2018-09-30 10:50:00",11174,"CKVY",13.47,70.4,69.68,70.52,68.86,27.36,28.18,26.74,0.694,34.78,35.76,33.68,17.62,18.42,227.5,13.23,23.67,471.0977,7.273,0.1239549,0.1816197,0.5928408
"2018-09-30 10:55:00",11175,"CKVY",13.47,70.32,69.65,70.58,68.72,27.42,28.35,26.47,0.694,34.64,35.74,33.17,15.9,16.87,231.1,14.45,26.08,459.8462,7.274,0.1239549,0.1816197,0.5928408
"2018-09-30 11:00:00",11176,"CKVY",13.47,69.51,69.98,70.45,69.39,27.15,27.35,26.19,0.668,34.33,35.09,33.61,15.64,15.75,219.3,14.28,27.62,474.5629,7.274,0.1261763,0.1832937,0.6123436
"2018-09-30 11:05:00",11177,"CKVY",13.47,68.59,69.49,70.69,68.59,25.91,27.56,25.78,0.618,33.83,34.87,32.28,16.24,15.78,236,9.99,27.4,481.356,7.273,0.1261763,0.1832937,0.6123436
"2018-09-30 11:10:00",11178,"CKVY",13.48,70.07,69.44,70.13,68.52,25.64,26.87,25.19,0.643,33.1,33.65,32.32,16.96,16.34,234.8,11.12,25.21,470.4314,7.272,0.1261763,0.1832937,0.6123436
"2018-09-30 11:15:00",11179,"CKVY",13.46,69.45,70,70.56,69.33,26.05,26.08,24.2,0.64,32.92,33.67,31.85,16.66,16.68,211.8,14.38,25.21,477.7743,7.272,0.1220067,0.1781272,0.62994
"2018-09-30 11:20:00",11180,"CKVY",13.48,69.26,69.95,70.68,69.02,26.19,27.11,25.26,0.639,33.83,34.86,32.91,16.12,16.38,233.8,16.52,25.65,454.6781,7.272,0.1220067,0.1781272,0.62994
"2018-09-30 11:25:00",11181,"CKVY",13.47,68.4,68.61,69.39,68.09,27.15,27.35,25.6,0.643,32.75,33.53,32.12,17.13,16.67,248.2,11.27,28.28,436.2018,7.271,0.1220067,0.1781272,0.62994
"2018-09-30 11:30:00",11182,"CKVY",13.48,70.56,69.36,70.56,68.34,26.08,27.22,25.71,0.665,33.42,34.19,32.91,17.48,17.55,235.8,11.2,26.96,412.6857,7.269,0.1211279,0.1778941,0.6430272
"2018-09-30 11:35:00",11183,"CKVY",13.47,69.93,70.28,70.93,69.56,25.26,26.19,24.2,0.631,32.59,34.34,31.89,18.51,17.97,238.4,12.18,29.59,450.4187,7.269,0.1211279,0.1778941,0.6430272
"2018-09-30 11:40:00",11184,"CKVY",13.48,70.84,70.09,70.9,69.56,24.67,25.84,24.4,0.636,32.96,33.38,32.61,17.81,18.34,235,10.63,29.81,500.1056,7.269,0.1211279,0.1778941,0.6430272
"2018-09-30 11:45:00",11185,"CKVY",13.48,71.2,70.99,71.4,70.4,24.81,25.56,23.92,0.647,32.94,33.75,32.26,17.92,17.78,236.9,10.46,30.47,583.5048,7.269,0.145431,0.2079866,0.653285
"2018-09-30 11:50:00",11186,"CKVY",13.48,71.39,71.68,72.13,71.14,24.94,25.36,24.12,0.655,33.76,34.37,33.26,17.4,17.51,234.9,10.93,27.4,645.8949,7.268,0.145431,0.2079866,0.653285
"2018-09-30 11:55:00",11187,"CKVY",13.48,71.26,71.26,71.7,70.89,24.12,26.14,23.99,0.63,33.4,34.6,32.78,17.4,17.32,245.3,12.23,27.62,721.5869,7.269,0.145431,0.2079866,0.653285
"2018-09-30 12:00:00",11188,"CKVY",13.48,71.2,71.42,71.88,70.95,23.44,25.15,23.44,0.611,32.92,34.29,32.01,17.09,17.01,236.3,17.26,25.87,708.5391,7.27,0.1539664,0.2166274,0.6591592
"2018-09-30 12:05:00",11189,"CKVY",13.47,71.02,71.15,71.51,70.77,23.92,24.7,22.89,0.62,32.35,33.18,31.51,16.67,17.04,233.3,12.16,23.67,666.218,7.269,0.1539664,0.2166274,0.6591592
"2018-09-30 12:10:00",11190,"CKVY",13.47,71.02,71.39,72,70.89,23.98,25.25,22.96,0.621,32.77,34.24,31.55,16.11,16.29,244.2,11.37,25.43,626.4443,7.269,0.1539664,0.2166274,0.6591592
"2018-09-30 12:15:00",11191,"CKVY",13.48,69.66,69.85,71.02,69.23,24.36,25.18,23.64,0.603,31.96,32.67,30.88,16.34,16.34,240.4,11.49,27.4,554.5364,7.268,0.1337367,0.1934433,0.66306
"2018-09-30 12:20:00",11192,"CKVY",13.48,69.78,69.6,69.84,69.29,24.53,25.15,24.12,0.609,31.91,32.46,31.22,15.49,16.29,223.1,19.53,23.89,466.7305,7.265,0.1337367,0.1934433,0.66306
"2018-09-30 12:25:00",11193,"CKVY",13.48,69.78,69.74,70.28,69.29,24.77,25.84,24.46,0.615,32.47,33.2,31.84,15.31,15.34,241.7,17.96,26.08,374.275,7.265,0.1337367,0.1934433,0.66306
"2018-09-30 12:30:00",11194,"CKVY",13.48,69.54,70.05,70.52,69.41,24.88,25.12,23.68,0.613,32.07,32.76,31.56,15.16,15.13,233.3,15.94,25.65,375.5519,7.264,0.1149043,0.1701608,0.6627656
"2018-09-30 12:35:00",11195,"CKVY",13.48,68.92,69.77,70.28,68.86,25.01,25.6,23.78,0.603,32.17,33.04,31.38,16.07,15.08,233.9,16.24,30.47,376.5062,7.263,0.1149043,0.1701608,0.6627656
"2018-09-30 12:40:00",11196,"CKVY",13.48,70.09,69.38,70.21,68.92,24.36,25.66,23.88,0.612,31.84,32.48,31.17,15.79,16.13,236.6,12.88,23.02,372.7853,7.262,0.1149043,0.1701608,0.6627656
"2018-09-30 12:45:00",11197,"CKVY",13.48,71.02,70.66,71.26,70.03,23.85,25.01,23.51,0.618,32.38,32.96,31.65,15.86,15.98,255.5,14.93,29.15,415.0085,7.262,0.1263894,0.1828246,0.6588347
"2018-09-30 12:50:00",11198,"CKVY",13.47,70.89,70.92,71.57,70.4,24.6,24.6,23.09,0.635,32.23,33.13,31.58,16.11,16.24,242.5,16.62,27.62,533.5995,7.263,0.1263894,0.1828246,0.6588347
"2018-09-30 12:55:00",11199,"CKVY",13.48,69.66,70.61,71.69,69.54,25.66,26.04,23.37,0.635,32.94,33.8,31.99,17.35,16.53,249.7,11.37,30.69,592.3729,7.263,0.1263894,0.1828246,0.6588347
"2018-09-30 13:00:00",11200,"CKVY",13.48,69.78,69.59,69.78,69.29,25.42,26.69,25.25,0.632,33.15,33.94,32.49,17.59,17.56,254,11.42,29.59,569.5662,7.262,0.132755,0.191962,0.6508535
"2018-09-30 13:05:00",11201,"CKVY",13.48,71.26,70.19,71.26,69.6,25.01,25.73,23.57,0.654,32.32,33.84,31.19,16.81,17.3,231.6,18.25,23.67,488.4095,7.26,0.132755,0.191962,0.6508535
"2018-09-30 13:10:00",11202,"CKVY",13.48,69.66,70.45,71.63,69.6,24.81,25.18,23.03,0.614,32.21,34.12,31.26,16.26,16.59,241.3,14.6,29.81,489.4345,7.261,0.132755,0.191962,0.6508535
"2018-09-30 13:15:00",11203,"CKVY",13.48,69.91,70.2,70.71,69.54,25.22,26.01,24.05,0.629,32.68,34.19,31.83,15.41,15.77,243.8,12.74,22.36,491.4329,7.26,0.1296446,0.1883174,0.6404287
"2018-09-30 13:20:00",11204,"CKVY",13.48,69.17,69.72,70.09,69.04,25.29,25.84,24.12,0.615,32.26,33.2,31.43,16.43,15.82,246.3,14.86,33.32,495.6519,7.26,0.1296446,0.1883174,0.6404287
"2018-09-30 13:25:00",11205,"CKVY",13.48,69.1,69.26,69.78,68.92,24.7,26.11,24.16,0.6,32.03,32.87,31.35,16.1,16.24,248.4,11.86,25.65,457.6942,7.259,0.1296446,0.1883174,0.6404287
"2018-09-30 13:30:00",11206,"CKVY",13.48,69.54,68.89,69.54,68.3,24.88,25.66,23.92,0.613,31.58,32.4,30.9,16.91,16.43,242.5,14.85,26.74,409.6663,7.258,0.1171993,0.1732299,0.6267391
"2018-09-30 13:35:00",11207,"CKVY",13.48,68.36,68.96,69.66,68.06,27.58,27.62,24.43,0.653,32.88,33.69,31.62,16.72,16.84,257.7,12.77,24.99,394.3081,7.258,0.1171993,0.1732299,0.6267391
"2018-09-30 13:40:00",11208,"CKVY",13.48,69.1,69.13,69.72,68.3,26.49,27.75,25.25,0.643,33.22,34.19,32.4,16.71,16.57,258.5,11.25,27.84,398.8803,7.257,0.1171993,0.1732299,0.6267391
"2018-09-30 13:45:00",11209,"CKVY",13.49,68.36,69.23,69.97,68.3,26.73,27.31,25.42,0.632,33.12,33.63,32.68,16.45,16.53,249.5,13.99,24.33,427.4617,7.257,0.1183765,0.174437,0.6083693
"2018-09-30 13:50:00",11210,"CKVY",13.49,69.04,68.57,69.41,68.12,25.46,27.96,25.39,0.617,32.71,33.94,31.87,16.13,16.32,246.1,12.28,23.24,415.7233,7.256,0.1183765,0.174437,0.6083693
"2018-09-30 13:55:00",11211,"CKVY",13.49,71.14,69.98,71.26,68.92,24.67,26.45,24.67,0.642,33.17,34.07,32.15,14.93,15.88,249.2,14.83,22.36,445.5664,7.255,0.1183765,0.174437,0.6083693
"2018-09-30 14:00:00",11212,"CKVY",13.49,70.52,69.85,71.14,68.92,25.63,27,24.74,0.653,33.38,34.1,32.51,13.79,14.53,245.2,25.15,26.08,470.0249,7.256,0.1234047,0.1780827,0.5878369
"2018-09-30 14:05:00",11213,"CKVY",13.49,68.92,69.24,70.52,68.3,27.99,28.61,25.49,0.675,34.04,35.04,33.27,13.21,13.34,258.6,15.33,23.02,485.8244,7.256,0.1234047,0.1780827,0.5878369
"2018-09-30 14:10:00",11214,"CKVY",13.48,70.52,69.92,70.89,68.8,27.51,28.13,26.45,0.701,34.79,35.87,33.91,14.2,13.63,258.1,12.62,25.65,497.6758,7.256,0.1234047,0.1780827,0.5878369
"2018-09-30 14:15:00",11215,"CKVY",13.49,70.65,71.3,72.13,70.52,27.27,28.17,25.84,0.698,35.66,36.75,34.49,14.42,14.14,268,12.63,22.8,578.24,7.256,0.131023,0.181816,0.5627432
"2018-09-30 14:20:00",11216,"CKVY",13.48,70.83,70.57,71.02,69.66,27.69,29.33,26.52,0.713,35.44,36.74,34.42,13.89,14.29,274.4,14.67,22.58,670.7269,7.257,0.131023,0.181816,0.5627432
"2018-09-30 14:25:00",11217,"CKVY",13.48,69.04,70.13,70.89,68.92,28.17,28.27,26.38,0.682,34.89,35.9,34.15,13.12,13.48,257.8,23.4,20.17,661.969,7.258,0.131023,0.181816,0.5627432
"2018-09-30 14:30:00",11218,"CKVY",13.48,69.17,69.33,69.72,69.04,26.73,29.23,26.08,0.65,34.6,35.96,32.94,12.93,12.99,272.4,14.67,22.58,542.3464,7.257,0.1170727,0.1665075,0.5361512
"2018-09-30 14:35:00",11219,"CKVY",13.48,68.43,69.11,69.84,68.43,27.07,27.58,25.9,0.642,33.58,34.62,32.58,14.16,13.46,254.9,11.25,23.89,439.7828,7.257,0.1170727,0.1665075,0.5361512
"2018-09-30 14:40:00",11220,"CKVY",13.48,69.16,68.94,69.29,68.36,26.86,27.62,25.66,0.653,33.17,34.11,32.47,15.31,14.75,254.1,13.36,25.87,397.7617,7.255,0.1170727,0.1665075,0.5361512
"2018-09-30 14:45:00",11221,"CKVY",13.48,67.99,68.57,69.29,67.99,27.07,27.86,26.01,0.632,33.25,33.92,32.36,16.25,15.95,260.4,13.61,25.65,386.1396,7.255,0.1043625,0.155137,0.5082112
"2018-09-30 14:50:00",11222,"CKVY",13.48,70.39,68.43,70.39,67.62,25.29,27.62,25.15,0.641,33.04,34.14,32.5,16.29,16.49,256,12.42,24.55,366.3575,7.253,0.1043625,0.155137,0.5082112
"2018-09-30 14:55:00",11223,"CKVY",13.49,70.33,69.63,70.39,68.97,24.74,25.59,24.39,0.626,32.23,33.36,31.31,15.65,15.98,241.2,10.59,23.24,400.1931,7.253,0.1043625,0.155137,0.5082112
"2018-09-30 15:00:00",11224,"CKVY",13.49,70.21,70.01,70.64,69.47,24.81,25.49,24.29,0.625,32.43,33.52,31.75,14.48,15.08,260,13.36,19.51,447.9572,7.253,0.1196979,0.1749268,0.4768358
"2018-09-30 15:05:00",11225,"CKVY",13.49,70.21,70.97,71.87,70.14,22.48,25.08,22.34,0.567,31.96,33.5,30.14,13.86,13.93,248.1,15.63,21.92,515.4889,7.254,0.1196979,0.1749268,0.4768358
"2018-09-30 15:10:00",11226,"CKVY",13.48,71.5,70.34,71.5,69.28,22.51,23.91,21.69,0.593,30.5,31.27,29.56,13.73,13.84,239,14.56,24.55,499.5449,7.253,0.1196979,0.1749268,0.4768358
"2018-09-30 15:15:00",11227,"CKVY",13.48,70.02,71.02,71.81,70.02,22.27,22.82,21.41,0.558,30.32,31.27,29.33,14.72,14.37,242.5,11.82,24.33,532.8631,7.254,0.1247634,0.1790933,0.4435266
"2018-09-30 15:20:00",11228,"CKVY",13.48,71.26,71.06,71.51,70.15,21.11,23.4,21.11,0.551,30.96,31.84,29.48,13.34,14.03,242.7,14.37,20.39,509.1254,7.254,0.1247634,0.1790933,0.4435266
"2018-09-30 15:25:00",11229,"CKVY",13.48,70.21,69.85,71.26,69.16,22.75,23.57,20.63,0.573,29.88,30.93,28.74,13.08,13.2,241.9,12.8,24.33,475.4251,7.253,0.1247634,0.1790933,0.4435266
"2018-09-30 15:30:00",11230,"CKVY",13.47,71.37,70.78,71.43,69.96,21.99,23.16,21.38,0.577,30.62,31.65,29.86,13,12.82,245.5,12.55,25.87,438.0545,7.254,0.1120636,0.1639632,0.4070591
"2018-09-30 15:35:00",11231,"CKVY",13.47,70.5,70.78,71.62,70.13,22.2,23.02,20.76,0.565,30,30.77,29.2,15.06,14.31,245.9,10.96,26.08,481.101,7.254,0.1120636,0.1639632,0.4070591
"2018-09-30 15:40:00",11232,"CKVY",13.47,70.98,70.7,71.23,70.24,21.44,22.71,21.13,0.555,29.76,30.95,29.11,15.94,15.33,240.1,12.07,26.74,538.2628,7.254,0.1120636,0.1639632,0.4070591
"2018-09-30 15:45:00",11233,"CKVY",13.47,70.61,70.96,71.29,70.61,20.55,21.75,20.18,0.525,29,29.88,28.13,16.69,16.34,231.2,11.75,29.59,562.4786,7.253,0.1302695,0.188748,0.3687697
"2018-09-30 15:50:00",11234,"CKVY",13.46,69.87,70.93,71.6,69.87,21.37,21.89,20.55,0.533,29.04,30.45,28.19,15.44,15.78,245.1,12.13,18.85,535.7652,7.253,0.1302695,0.188748,0.3687697
"2018-09-30 15:55:00",11235,"CKVY",13.46,68.64,68.89,69.87,68.45,23.09,23.22,21.37,0.551,28.9,29.73,28.19,14.97,15.43,263.2,12.77,21.26,455.1721,7.253,0.1302695,0.188748,0.3687697
"2018-09-30 16:00:00",11236,"CKVY",13.46,68.39,68.42,68.82,68.08,22.5,23.5,22.33,0.533,29.05,29.97,28.36,14.12,14.5,270.1,11.59,25.43,357.1192,7.252,0.09914868,0.1541802,0.3284488
"2018-09-30 16:05:00",11237,"CKVY",13.46,68.02,68.48,68.82,67.9,22.64,22.88,21.99,0.529,28.76,29.22,28.23,15.43,14.59,262.5,13.72,24.33,277.408,7.251,0.09914868,0.1541802,0.3284488
"2018-09-30 16:10:00",11238,"CKVY",13.47,68.14,67.97,68.14,67.83,22.5,23.77,22.2,0.529,28.7,29.63,27.94,15.01,15.25,249.5,12.59,21.04,254.6855,7.249,0.09914868,0.1541802,0.3284488
"2018-09-30 16:15:00",11239,"CKVY",13.47,68.02,68.25,68.64,68.02,22.54,23.84,22.26,0.527,28.9,29.92,28.13,14.63,14.82,250.6,11.22,19.73,238.0283,7.248,0.08755427,0.1396709,0.2864036
"2018-09-30 16:20:00",11240,"CKVY",13.48,68.45,68.27,68.45,68.14,22.88,23.39,22.2,0.543,28.82,29.46,28.21,13.21,14.25,244.5,10.62,18.41,220.1833,7.247,0.08755427,0.1396709,0.2864036
"2018-09-30 16:25:00",11241,"CKVY",13.48,68.27,68.19,68.64,67.9,22.5,23.33,22.23,0.531,28.7,29.41,28.08,12.85,12.92,241.3,12.77,18.19,226.0366,7.247,0.08755427,0.1396709,0.2864036
"2018-09-30 16:30:00",11242,"CKVY",13.48,68.2,68.28,68.51,68.08,22.95,23.77,22.26,0.54,28.92,30.02,28.28,12.05,12.39,240.1,11.56,19.51,232.8464,7.246,0.07993738,0.1277476,0.2431119
"2018-09-30 16:35:00",11243,"CKVY",13.49,68.57,68.51,68.76,68.14,23.63,24.15,22.71,0.563,29.62,30.69,28.8,12.55,12.28,244,13.89,19.95,243.6135,7.247,0.07993738,0.1277476,0.2431119
"2018-09-30 16:40:00",11244,"CKVY",13.48,68.02,68.09,68.64,67.77,24.11,25.21,23.02,0.564,30.14,31.02,29.24,12.64,12.49,261.1,11.87,19.07,250.2584,7.247,0.07993738,0.1277476,0.2431119
"2018-09-30 16:45:00",11245,"CKVY",13.49,67.78,68.04,68.27,67.66,23.64,24.94,22.88,0.548,29.81,30.86,28.72,12.98,12.74,259.8,10.08,23.45,254.5268,7.246,0.07653818,0.1219269,0.1987966
"2018-09-30 16:50:00",11246,"CKVY",13.5,67.78,67.66,67.91,67.47,22.85,24.6,22.85,0.53,29.32,30.32,28.48,13.12,12.99,261.2,12.7,21.04,243.3717,7.247,0.07653818,0.1219269,0.1987966
"2018-09-30 16:55:00",11247,"CKVY",13.5,67.86,67.89,68.16,67.48,22.68,23.4,22.03,0.527,28.33,29.26,27.71,13.45,13.38,247,13.18,19.95,238.609,7.247,0.07653818,0.1219269,0.1987966
"2018-09-30 17:00:00",11248,"CKVY",13.5,67.31,67.51,68.04,67.12,21.96,23.67,21.93,0.501,27.79,28.93,27.09,13.99,13.81,250.1,11.03,22.36,225.8611,7.246,0.07377668,0.1212194,0.1551601
"2018-09-30 17:05:00",11249,"CKVY",13.51,67.44,67.26,67.56,67,22.68,23.3,21.89,0.52,27.81,28.49,26.98,12.84,13.52,248.5,11.4,20.17,209.2655,7.244,0.07377668,0.1212194,0.1551601
"2018-09-30 17:10:00",11250,"CKVY",13.51,67.81,67.61,67.81,67.44,22.2,23.13,21.79,0.515,27.87,28.64,27.17,11.36,12.12,242,11.66,15.12,196.6423,7.245,0.07377668,0.1212194,0.1551601
"2018-09-30 17:15:00",11251,"CKVY",13.5,69.6,68.67,69.66,67.68,19.94,22.79,19.94,0.492,27.55,28.6,26.72,10.41,10.85,255.5,12.62,17.97,226.0433,7.245,0.07770779,0.1230094,0.111964
"2018-09-30 17:20:00",11252,"CKVY",13.5,69.17,69.47,69.78,69.04,19.39,21.31,19.12,0.472,26.72,28.18,25.43,11.25,10.56,255.2,10.17,22.8,300.5595,7.246,0.07770779,0.1230094,0.111964
"2018-09-30 17:25:00",11253,"CKVY",13.51,68.73,68.94,69.29,68.55,19.46,20.52,18.64,0.466,25.77,26.66,24.68,13.1,12.06,252.6,10.84,21.04,353.7092,7.247,0.07770779,0.1230094,0.111964
"2018-09-30 17:30:00",11254,"CKVY",13.5,68.92,68.67,68.92,68.36,20.42,20.63,18.64,0.493,25.33,26.85,24.33,13.57,13.67,253.3,13.33,21.48,357.7172,7.248,0.08986506,0.1377489,0.07096568
"2018-09-30 17:35:00",11255,"CKVY",13.5,68.55,68.69,69.04,68.36,18.57,20.56,18.19,0.442,25.27,27,23.7,13.36,13.56,252.8,14.76,21.48,310.7072,7.248,0.08986506,0.1377489,0.07096568
"2018-09-30 17:40:00",11256,"CKVY",13.5,68.18,68.34,68.67,67.93,18.98,19.39,18.16,0.446,24.26,24.88,23.45,12.74,13.13,251.5,14.17,18.63,271.325,7.247,0.08986506,0.1377489,0.07096568
"2018-09-30 17:45:00",11257,"CKVY",13.5,67.87,68.09,68.3,67.87,18.71,19.05,18.16,0.435,23.77,24.55,23.1,12.99,12.59,236.2,14.03,22.36,240.6726,7.247,0.07822639,0.127945,0.03582165
"2018-09-30 17:50:00",11258,"CKVY",13.5,68.06,67.86,68.12,67.62,18.57,19.6,18.5,0.435,23.93,24.92,23.29,12.64,13.01,259.7,18.69,19.29,220.6915,7.246,0.07822639,0.127945,0.03582165
"2018-09-30 17:55:00",11259,"CKVY",13.5,67.69,67.75,68.06,67.56,18.16,19.5,17.95,0.42,23.62,24.6,22.62,12.32,12.39,248.1,18.06,18.19,204.9793,7.245,0.07822639,0.127945,0.03582165
"2018-09-30 18:00:00",11260,"CKVY",13.5,67.44,67.5,67.75,67.32,18.54,19.02,18.09,0.425,23.25,23.79,22.66,11.11,11.9,234.4,12.8,16,190.6232,7.245,0.06895709,0.1161118,0.01506738
"2018-09-30 18:05:00",11261,"CKVY",13.5,67.32,67.36,67.56,67.19,19.32,19.8,18.4,0.441,23.76,24.66,22.91,9.71,10.37,247.1,11.5,11.84,176.9977,7.245,0.06895709,0.1161118,0.01506738
"2018-09-30 18:10:00",11262,"CKVY",13.52,66.82,67,67.38,66.58,18.23,20.22,18.23,0.409,23.52,24.71,22.28,9.14,9.41,251.4,13.08,17.1,163.4901,7.244,0.06895709,0.1161118,0.01506738
"2018-09-30 18:15:00",11263,"CKVY",13.52,66.58,66.66,66.95,66.33,18.13,19.32,18.02,0.403,22.86,23.47,21.7,8.76,8.85,249.6,11.65,14.25,150.3837,7.244,0.03256715,0.04132291,0.005161519
"2018-09-30 18:20:00",11264,"CKVY",13.52,66.08,66.4,66.76,65.9,18.57,20.01,17.82,0.406,22.42,23.99,21.54,9.72,9.2,251.9,11.59,15.78,137.1383,7.243,0.03256715,0.04132291,0.005161519
"2018-09-30 18:25:00",11265,"CKVY",13.49,65.71,66.01,66.21,65.71,19.63,19.67,18.4,0.424,22.56,23.23,21.84,9.44,9.75,251.6,11.36,13.59,124.2316,7.243,0.03256715,0.04132291,0.005161519
"2018-09-30 18:30:00",11266,"CKVY",13.34,65.28,65.52,65.77,65.16,19.43,19.56,18.71,0.413,22.4,23.1,21.88,8.9,9.17,245.6,9.7,12.49,110.9194,7.242,0.02966222,0.03783222,0.0004377419
"2018-09-30 18:35:00",11267,"CKVY",13.1,64.23,64.92,65.34,64.23,20.35,20.42,18.91,0.417,22.39,23.1,21.83,7.665,8.26,247.8,9.46,9.86,97.72234,7.241,0.02966222,0.03783222,0.0004377419
"2018-09-30 18:40:00",11268,"CKVY",13,63.24,63.86,64.35,63.24,21.24,21.24,20.01,0.421,22.69,23.26,22.15,6.81,7.196,253.6,8.49,10.96,82.71754,7.241,0.02966222,0.03783222,0.0004377419
"2018-09-30 18:45:00",11269,"CKVY",12.98,62.01,62.67,63.31,62.01,22.03,22.68,21.24,0.418,23.22,23.71,22.6,6.196,6.491,257.1,9.78,7.891,68.07678,7.239,0.0220371,0.02918756,2.5E-07
"2018-09-30 18:50:00",11270,"CKVY",12.96,59.36,60.32,62.01,59.17,25.25,25.53,22,0.436,23.55,25.25,22.65,5.377,5.723,271.8,15.32,5.918,48.45875,7.239,0.0220371,0.02918756,2.5E-07
"2018-09-30 18:55:00",11271,"CKVY",12.94,60.35,59.39,60.41,58.87,22.89,25.49,22.89,0.409,23.28,24.07,22.24,4.826,5.071,270.3,15.92,7.234,30.50481,7.236,0.0220371,0.02918756,2.5E-07
"2018-09-30 19:00:00",11272,"CKVY",12.94,57.45,59.76,61.27,57.45,27.38,27.38,22.34,0.441,23.17,24.11,22.16,4.546,4.655,265,21.09,9.21,15.62055,7.234,0.01231239,0.01742081,2.5E-07
"2018-09-30 19:05:00",11273,"CKVY",12.92,54.73,55.75,57.45,54.73,32.79,32.79,27.27,0.479,25.2,26.06,23.97,4.803,4.666,286.4,8.99,6.795,9.209293,7.233,0.01231239,0.01742081,2.5E-07
"2018-09-30 19:10:00",11274,"CKVY",12.92,55.47,54.12,55.47,53.32,28.71,34.71,28.71,0.431,25.21,26.63,23.41,4.681,4.695,273.3,10.57,7.453,6.333729,7.231,0.01231239,0.01742081,2.5E-07
"2018-09-30 19:15:00",11275,"CKVY",12.91,59.17,57.28,59.17,55.47,22.61,28.68,22.48,0.388,22.02,23.51,20.74,5.08,4.826,261.3,9.27,8.33,4.197492,7.23,0.009052962,0.01298557,2.5E-07
"2018-09-30 19:20:00",11276,"CKVY",12.91,58.56,58.92,59.24,58.56,22.89,23.33,22.27,0.384,20.96,21.52,20.42,5.478,5.283,262.2,8.58,9.64,2.737719,7.228,0.009052962,0.01298557,2.5E-07
"2018-09-30 19:25:00",11277,"CKVY",12.91,57.82,58.28,58.74,57.76,23.85,23.85,22.48,0.39,20.77,21.18,20.36,5.881,5.75,262.3,8.2,7.891,1.697788,7.228,0.009052962,0.01298557,2.5E-07
"2018-09-30 19:30:00",11278,"CKVY",12.91,59.36,58.56,59.67,57.63,21.59,23.88,20.08,0.373,19.93,21.16,18.54,5.588,5.774,276.1,25.33,9.21,0.9428062,7.227,0.01278643,0.01783268,2.5E-07
"2018-09-30 19:35:00",11279,"CKVY",12.91,58.69,58.85,59.42,58.68,22.51,22.89,21.35,0.379,20.11,21,19.34,5.4,5.529,260.7,10.17,7.672,0.4324537,7.227,0.01278643,0.01783268,2.5E-07
"2018-09-30 19:40:00",11280,"CKVY",12.9,58.46,58.27,58.69,57.95,22.35,22.69,21.59,0.374,19.76,20.47,19.22,5.307,5.267,274.2,8.65,7.672,0.1590206,7.228,0.01278643,0.01783268,2.5E-07
"2018-09-30 19:45:00",11281,"CKVY",12.91,57.48,57.31,58.46,56,23.72,27.63,22.28,0.383,21.29,23.29,19.96,5.825,5.482,291.6,12.68,10.3,0.03488335,7.228,0.012183,0.0170849,2.5E-07
"2018-09-30 19:50:00",11282,"CKVY",12.9,56.25,56.99,57.73,56.25,27.08,27.15,23.72,0.418,22.06,22.94,20.76,5.974,5.944,288.7,8.48,10.3,0.0002476819,7.228,0.012183,0.0170849,2.5E-07
"2018-09-30 19:55:00",11283,"CKVY",12.89,55.94,56.07,56.25,55.81,28.65,28.65,27.08,0.437,23.27,23.87,22.77,6.069,6.051,297,14.89,8.11,0,7.228,0.012183,0.0170849,2.5E-07
"2018-09-30 20:00:00",11284,"CKVY",12.89,55.88,55.8,56.18,55.51,29.13,29.89,28.11,0.444,24.14,24.61,23.36,5.826,6.082,303.8,12.32,8.33,0,7.228,0.01204146,0.01648168,2.5E-07
"2018-09-30 20:05:00",11285,"CKVY",12.89,55.51,55.8,56.12,55.44,30.06,30.06,28.96,0.452,24.43,24.67,24.1,5.801,5.756,289.7,9.08,7.891,0,7.227,0.01204146,0.01648168,2.5E-07
"2018-09-30 20:10:00",11286,"CKVY",12.89,54.7,54.96,55.51,54.4,31.43,32.08,29.99,0.459,25.01,25.46,24.48,5.298,5.631,314.7,19.52,7.672,0,7.227,0.01204146,0.01648168,2.5E-07
"2018-09-30 20:15:00",11287,"CKVY",12.89,56.49,55.53,56.56,54.64,27.56,31.4,27.56,0.429,24.52,25.01,23.32,4.489,4.883,23.43,30.22,5.261,0,7.226,0.01011476,0.01412244,2.5E-07
"2018-09-30 20:20:00",11288,"CKVY",12.89,56.32,56.41,56.62,56.19,28.18,28.21,27.59,0.436,23.64,23.87,23.43,3.397,3.955,45.26,8.41,3.726,0,7.226,0.01011476,0.01412244,2.5E-07
"2018-09-30 20:25:00",11289,"CKVY",12.88,54.77,55.44,56.25,54.71,31.33,31.36,28.11,0.458,24.3,25.08,23.61,3.194,3.203,52.22,9.59,6.138,0,7.226,0.01011476,0.01412244,2.5E-07
"2018-09-30 20:30:00",11290,"CKVY",12.88,54.41,54.54,54.96,54.22,32.36,32.74,30.71,0.467,25.05,25.7,24.3,2.974,3.122,47.95,21.44,5.261,0,7.225,0.005426178,0.008517498,2.5E-07
"2018-09-30 20:35:00",11291,"CKVY",12.88,56.14,55.13,56.21,54.41,32.16,32.81,31.64,0.494,25.97,26.88,25.35,3.834,3.186,35.74,16.13,10.3,0,7.225,0.005426178,0.008517498,2.5E-07
"2018-09-30 20:40:00",11292,"CKVY",12.89,56.71,56.76,57.2,56.02,30.31,32.23,29.62,0.476,26.25,26.88,25.66,4.771,4.408,12.96,12.71,10.74,0,7.225,0.005426178,0.008517498,2.5E-07
"2018-09-30 20:45:00",11293,"CKVY",12.88,56.4,56.68,57.14,56.16,31.2,31.89,29.45,0.484,25.76,26.77,25.42,5.139,4.888,10.79,24.48,7.453,0,7.225,0.007295201,0.01085832,2.5E-07
"2018-09-30 20:50:00",11294,"CKVY",12.88,55.29,55.64,56.4,55.29,32.5,32.57,31.06,0.485,26.37,26.58,26.08,4.668,5.087,2.177,29.74,5.042,0,7.226,0.007295201,0.01085832,2.5E-07
"2018-09-30 20:55:00",11295,"CKVY",12.87,55.54,55.45,55.66,55.17,33.05,33.33,32.37,0.497,26.68,27.16,26.23,3.759,4.151,345.6,9.38,4.822,0,7.225,0.007295201,0.01085832,2.5E-07
"2018-09-30 21:00:00",11296,"CKVY",12.87,54.98,55.35,55.6,54.92,34.39,34.49,32.98,0.507,27.22,27.58,26.8,3.419,3.617,16.59,27.65,3.507,0,7.226,0.007200619,0.01063455,2.5E-07
"2018-09-30 21:05:00",11297,"CKVY",12.87,54.06,54.69,55.05,54.06,35.59,35.59,34.29,0.507,27.49,27.93,27.09,2.997,3.192,9.93,25.63,4.165,0,7.226,0.007200619,0.01063455,2.5E-07
"2018-09-30 21:10:00",11298,"CKVY",12.87,53.81,53.95,54.24,53.63,36,36.14,35.18,0.508,27.4,27.61,27.06,2.832,2.907,324.3,4.838,3.946,0,7.225,0.007200619,0.01063455,2.5E-07
"2018-09-30 21:15:00",11299,"CKVY",12.87,51.34,52.38,53.87,51.16,39.77,39.81,35.8,0.513,27.31,27.72,26.97,3.289,3.03,305.6,4.924,5.48,0,7.224,0.003430755,0.005719615,2.5E-07
"2018-09-30 21:20:00",11300,"CKVY",12.87,51.65,51.33,51.72,50.85,39.16,40.39,39.09,0.511,27.72,28.01,27.52,3.553,3.443,318.3,19.84,5.48,0,7.223,0.003430755,0.005719615,2.5E-07
"2018-09-30 21:25:00",11301,"CKVY",12.86,51.6,51.73,51.96,51.59,39.37,39.37,38.61,0.513,27.57,27.79,27.33,3.233,3.376,336.6,13.63,3.069,0,7.223,0.003430755,0.005719615,2.5E-07
"2018-09-30 21:30:00",11302,"CKVY",12.87,50,50.8,51.6,49.94,42.93,42.97,39.37,0.527,27.95,28.42,27.6,2.908,3.049,307.9,9.08,4.165,0,7.222,0.003394226,0.005505402,2.5E-07
"2018-09-30 21:35:00",11303,"CKVY",12.87,49.32,49.8,50.06,49.32,42.8,43.14,41.67,0.512,28.01,28.48,27.41,2.848,2.94,326.1,13.55,4.384,0,7.223,0.003394226,0.005505402,2.5E-07
"2018-09-30 21:40:00",11304,"CKVY",12.87,48.27,48.89,49.44,47.9,46.54,46.71,42.76,0.535,28.18,28.75,27.65,3.103,2.98,324.9,23.69,5.042,0,7.222,0.003394226,0.005505402,2.5E-07
"2018-09-30 21:45:00",11305,"CKVY",12.86,49.39,49.53,50.13,48.15,44.75,46.57,43.18,0.537,28.7,28.99,28.4,2.877,3.146,38.96,55.09,5.261,0,7.221,0.002209998,0.003838416,2.5E-07
"2018-09-30 21:50:00",11306,"CKVY",12.86,48.96,49.11,49.45,48.89,45.34,45.89,44.79,0.535,28.93,29.1,28.6,2.125,2.364,52.23,26.91,2.85,0,7.22,0.002209998,0.003838416,2.5E-07
"2018-09-30 21:55:00",11307,"CKVY",12.86,48.16,48.19,48.96,47.91,47.02,47.3,45.41,0.539,28.76,29.11,28.29,2.068,2.075,347.6,13.66,4.165,0,7.22,0.002209998,0.003838416,2.5E-07
"2018-09-30 22:00:00",11308,"CKVY",12.86,49.09,48.91,49.27,48.16,47.06,47.5,46.44,0.558,29.57,29.88,28.93,2.443,2.132,4.61,10.99,5.042,0,7.219,-3.141318E-05,0.0007328314,2.5E-07
"2018-09-30 22:05:00",11309,"CKVY",12.86,49.4,49.31,49.58,48.9,46.68,47.54,46.3,0.56,29.86,30.14,29.66,3.228,2.927,7.519,9.27,4.822,0,7.22,-3.141318E-05,0.0007328314,2.5E-07
"2018-09-30 22:10:00",11310,"CKVY",12.85,48.97,49.12,49.46,48.9,47.68,47.74,46.58,0.563,29.88,30.15,29.62,3.396,3.337,351.3,4.046,4.384,0,7.22,-3.141318E-05,0.0007328314,2.5E-07
"2018-09-30 22:15:00",11311,"CKVY",12.85,49.15,49.21,49.4,48.9,46.92,47.98,46.72,0.558,29.94,30.26,29.73,3.492,3.454,344.6,2.159,4.603,0,7.22,0.002288325,0.003882581,2.5E-07
"2018-09-30 22:20:00",11312,"CKVY",12.84,49.03,48.96,49.21,48.72,47.16,47.64,46.92,0.558,29.79,29.94,29.63,3.614,3.549,345.6,7.011,4.165,0,7.22,0.002288325,0.003882581,2.5E-07
"2018-09-30 22:25:00",11313,"CKVY",12.84,48.84,48.87,49.03,48.66,47.68,47.88,47.2,0.56,29.85,30.03,29.65,3.65,3.635,346.4,9.53,4.165,0,7.22,0.002288325,0.003882581,2.5E-07
"2018-09-30 22:30:00",11314,"CKVY",12.85,46.56,47.8,48.97,46.56,51.72,51.72,47.47,0.558,29.72,30.02,29.51,3.195,3.438,332.5,8.49,3.946,0,7.221,0.002713264,0.004387112,2.5E-07
"2018-09-30 22:35:00",11315,"CKVY",12.84,44.83,45.08,46.56,43.97,55.15,57.14,51.72,0.557,29.78,29.93,29.61,2.736,2.943,326.1,19.51,2.85,0,7.221,0.002713264,0.004387112,2.5E-07
"2018-09-30 22:40:00",11316,"CKVY",12.84,47.55,46.38,47.55,44.71,50.08,55.08,50.04,0.561,29.82,30.01,29.54,2.617,2.683,354.1,10.11,4.165,0,7.22,0.002713264,0.004387112,2.5E-07
"2018-09-30 22:45:00",11317,"CKVY",12.84,46.87,47.34,47.67,46.81,51.11,51.14,49.8,0.558,29.8,29.97,29.61,2.698,2.612,324.3,6.044,3.946,0,7.219,0.0006349542,0.001561283,2.5E-07
"2018-09-30 22:50:00",11318,"CKVY",12.84,46.74,46.65,46.93,46.43,51.24,51.76,51.11,0.557,29.7,29.89,29.52,3.08,2.909,335.1,8.5,4.165,0,7.22,0.0006349542,0.001561283,2.5E-07
"2018-09-30 22:55:00",11319,"CKVY",12.83,47.06,47.12,47.36,46.74,51.07,51.38,50.7,0.561,29.93,30.13,29.74,3.241,3.159,3.842,7.206,4.384,0,7.22,0.0006349542,0.001561283,2.5E-07
"2018-09-30 23:00:00",11320,"CKVY",12.84,46.57,46.76,47.18,46.32,52.55,52.62,50.87,0.567,29.86,30.16,29.58,3.129,3.253,7.751,7.99,3.946,0,7.221,0.001433335,0.002644915,2.5E-07
"2018-09-30 23:05:00",11321,"CKVY",12.83,44.29,46.22,46.94,44.17,57.43,57.43,50.64,0.568,29.91,30.29,29.08,2.637,2.827,24.73,87.8,3.726,0,7.22,0.001433335,0.002644915,2.5E-07
"2018-09-30 23:10:00",11322,"CKVY",12.83,42.5,43.55,44.35,42.5,61.07,61.07,56.81,0.564,30.01,30.42,29.49,2.146,2.403,256.7,28.72,2.85,0,7.219,0.001433335,0.002644915,2.5E-07
"2018-09-30 23:15:00",11323,"CKVY",12.83,41.52,41.76,42.63,41.03,63.68,64.23,61.07,0.566,29.99,30.21,29.79,2.376,2.13,291.8,9.34,5.042,0,7.219,-0.0004184996,3.568826E-05,2.5E-07
"2018-09-30 23:20:00",11324,"CKVY",12.84,42.63,42.18,42.76,41.4,61,63.68,60.97,0.566,30.16,30.4,29.96,3.174,2.833,309,4.555,5.042,0,7.219,-0.0004184996,3.568826E-05,2.5E-07
"2018-09-30 23:25:00",11325,"CKVY",12.83,42.26,42.43,42.7,42.14,61.73,61.73,60.97,0.565,30.12,30.33,29.92,3.817,3.476,308.4,5.429,4.822,0,7.218,-0.0004184996,3.568826E-05,2.5E-07
"2018-09-30 23:30:00",11326,"CKVY",12.83,42.82,42.47,42.88,42.08,59.7,61.83,59.6,0.558,29.93,30.16,29.67,4.042,4.045,321.6,9.33,5.042,0,7.218,0.000696036,0.001470172,2.5E-07
"2018-09-30 23:35:00",11327,"CKVY",12.82,43.87,43.22,43.87,42.76,58.23,59.7,58.23,0.567,29.95,30.22,29.7,3.83,3.928,323.1,6.952,4.384,0,7.217,0.000696036,0.001470172,2.5E-07
"2018-09-30 23:40:00",11328,"CKVY",12.82,44.3,44.27,44.49,43.81,56.72,58.23,56.34,0.561,29.94,30.29,29.69,3.384,3.642,340.4,6.649,3.726,0,7.218,0.000696036,0.001470172,2.5E-07
"2018-09-30 23:45:00",11329,"CKVY",12.82,43.01,43.64,44.36,42.94,58.6,58.6,56.41,0.552,29.59,29.91,29.29,2.951,3.16,354.6,7.457,3.288,0,7.218,0.00132588,0.002344541,2.5E-07
"2018-09-30 23:50:00",11330,"CKVY",12.82,43.5,42.96,43.56,42.64,58.19,59.8,58.16,0.559,29.63,29.99,29.3,2.641,2.711,347.3,9.34,4.822,0,7.219,0.00132588,0.002344541,2.5E-07
"2018-09-30 23:55:00",11331,"CKVY",12.81,43.69,43.82,44.18,43.44,57.82,58.19,57.1,0.559,29.85,30.1,29.64,3.1,2.869,6.562,4.8,5.699,0,7.218,0.00132588,0.002344541,2.5E-07
"2018-10-01 00:00:00",11332,"CKVY",12.81,43.75,43.58,43.87,43.38,58.13,58.47,57.78,0.563,29.89,30.15,29.63,3.475,3.276,8.69,3.718,4.822,0,7.218,0.0003461659,0.001066169,2.5E-07
"2018-10-01 00:05:00",11333,"CKVY",12.8,43.88,43.98,44.12,43.75,57.68,58.19,57.34,0.562,30.01,30.17,29.85,3.466,3.6,355.4,8.75,3.726,0,7.22,0.0003461659,0.001066169,2.5E-07
"2018-10-01 00:10:00",11334,"CKVY",12.79,43.75,43.89,44.06,43.69,58.2,58.2,57.37,0.564,29.96,30.17,29.73,2.94,3.17,346.7,6.141,3.507,0,7.219,0.0003461659,0.001066169,2.5E-07
"2018-10-01 00:15:00",11335,"CKVY",12.8,41.41,43.12,43.81,41.41,60.53,60.87,57.99,0.536,29.76,30.16,28.79,2.539,2.709,307.4,17.1,3.288,0,7.219,0.0006897051,0.001523914,2.5E-07
"2018-10-01 00:20:00",11336,"CKVY",12.8,38.76,39.57,41.41,38.69,67.98,67.98,60.53,0.543,29.07,29.44,28.4,3.068,2.759,289.1,3.869,5.042,0,7.22,0.0006897051,0.001523914,2.5E-07
"2018-10-01 00:25:00",11337,"CKVY",12.8,38.51,38.6,38.94,38.2,69.25,70.01,68.05,0.548,29.4,29.79,29.07,3.383,3.298,297.5,6.867,4.603,0,7.219,0.0006897051,0.001523914,2.5E-07
"2018-10-01 00:30:00",11338,"CKVY",12.8,38.08,38.16,38.57,37.95,70.69,71.65,69.29,0.55,29.54,29.8,29.28,3.411,3.447,306.6,8.01,3.507,0,7.218,-0.0004057575,-7.524695E-05,2.5E-07
"2018-10-01 00:35:00",11339,"CKVY",12.8,38.08,37.91,38.2,37.65,71.48,72.2,70.62,0.556,29.58,29.82,29.33,2.992,3.238,309.2,5.243,3.726,0,7.217,-0.0004057575,-7.524695E-05,2.5E-07
"2018-10-01 00:40:00",11340,"CKVY",12.8,35.24,37.28,38.14,35.24,74.54,74.54,69.87,0.518,28.83,29.69,27.88,2.243,2.465,81.2,62.91,3.507,0,7.217,-0.0004057575,-7.524695E-05,2.5E-07
"2018-10-01 00:45:00",11341,"CKVY",12.8,33.52,33.97,35.24,33.21,80.3,80.6,74.58,0.521,28.06,28.64,27.47,2.935,2.515,141.6,13.64,6.795,0,7.216,-0.001268183,-0.001286728,2.5E-07
"2018-10-01 00:50:00",11342,"CKVY",12.79,32.9,33.32,33.64,32.9,80.2,80.3,79.39,0.508,27.77,28.21,27.46,3.468,3.214,148.5,8.58,6.576,0,7.216,-0.001268183,-0.001286728,2.5E-07
"2018-10-01 00:55:00",11343,"CKVY",12.79,31.91,32.33,32.9,31.91,81.2,82.3,80.2,0.494,27.27,27.51,26.8,4.342,3.941,146.4,8.96,5.042,0,7.215,-0.001268183,-0.001286728,2.5E-07
"2018-10-01 01:00:00",11344,"CKVY",12.79,31.36,31.55,31.91,31.23,80.2,81.2,80,0.477,26.26,26.82,25.8,4.089,4.256,157,5.837,5.042,0,7.213,-0.0009369745,-0.0008819688,2.5E-07
"2018-10-01 01:05:00",11345,"CKVY",12.78,31.79,31.34,31.79,31.17,81,81.1,79.9,0.491,26.04,26.65,25.71,3.932,3.95,166.9,6.738,5.261,0,7.212,-0.0009369745,-0.0008819688,2.5E-07
"2018-10-01 01:10:00",11346,"CKVY",12.78,31.91,31.79,31.98,31.67,80.6,81.1,79.66,0.491,26.46,26.71,26.12,3.681,3.865,151.5,8.61,3.946,0,7.212,-0.0009369745,-0.0008819688,2.5E-07
"2018-10-01 01:15:00",11347,"CKVY",12.78,31.05,31.49,31.91,30.99,81.1,81.1,79.8,0.476,26.16,26.71,25.7,3.336,3.536,107.6,16.33,3.507,0,7.21,-0.0009201309,-0.0008658494,2.5E-07
"2018-10-01 01:20:00",11348,"CKVY",12.78,32.35,31.38,32.35,30.92,78.77,81.6,78.77,0.488,26.21,26.59,25.89,3.194,3.242,88.2,4.107,4.165,0,7.209,-0.0009201309,-0.0008658494,2.5E-07
"2018-10-01 01:25:00",11349,"CKVY",12.77,33.52,32.86,33.52,32.28,76.44,78.81,76.4,0.496,26.54,26.99,26.23,3.567,3.378,82.5,3.379,4.822,0,7.209,-0.0009201309,-0.0008658494,2.5E-07
"2018-10-01 01:30:00",11350,"CKVY",12.77,34.14,33.98,34.26,33.52,75.24,76.44,74.69,0.501,26.96,27.2,26.78,3.85,3.722,86.5,4.648,4.603,0,7.209,-0.000925736,-0.000857932,2.5E-07
"2018-10-01 01:35:00",11351,"CKVY",12.76,34.88,34.13,34.88,33.77,75.68,76.57,74.62,0.519,27.25,27.99,26.8,3.574,3.723,92.4,7.012,3.726,0,7.211,-0.000925736,-0.000857932,2.5E-07
"2018-10-01 01:40:00",11352,"CKVY",12.76,35.01,35.11,35.31,34.76,75.24,75.65,73.52,0.518,27.86,28.08,27.53,2.996,3.274,103.8,9.61,3.288,0,7.212,-0.000925736,-0.000857932,2.5E-07
"2018-10-01 01:45:00",11353,"CKVY",12.76,34.89,35,35.26,34.77,75.83,76.83,74.76,0.52,28.19,28.49,27.84,2.625,2.795,145.4,18,3.946,0,7.213,-0.0009013059,-0.0008031338,2.5E-07
"2018-10-01 01:50:00",11354,"CKVY",12.76,30.44,31.89,34.89,30.32,82.8,82.8,72.16,0.475,25.65,28.22,25.08,2.695,2.686,249.6,8.64,3.946,0,7.213,-0.0009013059,-0.0008031338,2.5E-07
"2018-10-01 01:55:00",11355,"CKVY",12.76,30.63,30.57,30.76,30.38,82.4,83.6,82.4,0.476,26.07,26.31,25.85,2.805,2.758,241.1,9.82,3.507,0,7.213,-0.0009013059,-0.0008031338,2.5E-07
"2018-10-01 02:00:00",11356,"CKVY",12.76,31.26,30.9,31.32,30.51,80.5,82.4,79.79,0.477,25.88,26.09,25.63,2.736,2.771,202,21.73,3.726,0,7.213,-0.001635619,-0.001842945,2.5E-07
"2018-10-01 02:05:00",11357,"CKVY",12.75,31.2,31.45,31.69,31.13,78.76,80.8,77.11,0.466,25.47,26.2,25.02,2.298,2.544,163.6,5.656,2.411,0,7.213,-0.001635619,-0.001842945,2.5E-07
"2018-10-01 02:10:00",11358,"CKVY",12.75,30.95,31.1,31.26,30.83,80.6,80.8,78.76,0.472,25.76,26.01,25.32,1.468,1.898,153.8,13.72,1.096,0,7.213,-0.001635619,-0.001842945,2.5E-07
"2018-10-01 02:15:00",11359,"CKVY",12.75,31.01,30.95,31.07,30.83,81.8,81.9,80.5,0.48,25.82,26.16,25.62,0.678,1.038,148.7,32.71,0.877,0,7.214,-0.002412376,-0.003010234,2.5E-07
"2018-10-01 02:20:00",11360,"CKVY",12.74,31.94,31.51,32,30.89,77.73,81.7,77.7,0.474,25.84,26.13,25.67,0.615,0.573,212.8,18.16,2.411,0,7.213,-0.002412376,-0.003010234,2.5E-07
"2018-10-01 02:25:00",11361,"CKVY",12.74,32.19,31.89,32.25,31.69,79.38,79.52,77.32,0.489,25.95,26.57,25.54,1.288,0.906,194.2,5.692,3.288,0,7.214,-0.002412376,-0.003010234,2.5E-07
"2018-10-01 02:30:00",11362,"CKVY",12.74,32.81,32.66,32.93,32.06,75.99,79.35,75.95,0.479,26.43,26.68,26.07,2.333,1.824,187.4,4.008,4.603,0,7.214,-0.003282689,-0.004458125,2.5E-07
"2018-10-01 02:35:00",11363,"CKVY",12.73,32.81,32.93,33.24,32.69,74.93,76.51,74.86,0.473,26.09,26.43,25.68,3.079,2.789,180.4,7.048,6.138,0,7.215,-0.003282689,-0.004458125,2.5E-07
"2018-10-01 02:40:00",11364,"CKVY",12.73,30.84,31.86,32.81,30.84,80.8,80.8,74.96,0.471,25.4,25.8,25.07,3.128,3.112,153.2,8.78,3.288,0,7.216,-0.003282689,-0.004458125,2.5E-07
"2018-10-01 02:45:00",11365,"CKVY",12.73,29.48,30.05,30.84,29.35,83.3,83.3,80.8,0.459,25.29,25.87,24.87,2.811,2.986,149.5,16.3,3.288,0,7.217,-0.00129252,-0.001361661,2.5E-07
"2018-10-01 02:50:00",11366,"CKVY",12.72,28.67,29.08,29.48,28.61,84.4,84.6,83.2,0.451,24.88,25.12,24.53,2.474,2.622,159.9,10.09,3.507,0,7.216,-0.00129252,-0.001361661,2.5E-07
"2018-10-01 02:55:00",11367,"CKVY",12.72,28.24,28.38,28.74,28.12,84.4,84.9,84.4,0.442,24.35,24.64,24.04,2.45,2.477,160.1,16.57,2.85,0,7.216,-0.00129252,-0.001361661,2.5E-07
"2018-10-01 03:00:00",11368,"CKVY",12.72,28.67,28.21,28.67,27.81,86.2,87.1,83.8,0.46,24.52,25.17,23.64,2.39,2.39,92.9,13.41,2.85,0,7.216,-0.001982535,-0.002354956,2.5E-07
"2018-10-01 03:05:00",11369,"CKVY",12.72,29.23,28.97,29.23,28.61,84.2,86.2,83.9,0.46,24.93,25.11,24.74,2.117,2.234,75.59,6.775,2.63,0,7.215,-0.001982535,-0.002354956,2.5E-07
"2018-10-01 03:10:00",11370,"CKVY",12.71,29.79,29.46,29.79,29.17,82.8,84.5,82.8,0.462,25.14,25.31,24.98,2.05,2.063,86,5.594,2.85,0,7.215,-0.001982535,-0.002354956,2.5E-07
"2018-10-01 03:15:00",11371,"CKVY",12.71,29.91,30.05,30.28,29.73,81.3,82.8,79.81,0.456,24.96,25.37,24.44,2.134,2.116,104.1,14.77,2.85,0,7.215,-0.002205199,-0.002690843,2.5E-07
"2018-10-01 03:20:00",11372,"CKVY",12.71,29.98,29.9,30.1,29.79,81.7,82.2,81.3,0.46,25.03,25.31,24.81,2.118,2.102,89.8,10.99,3.288,0,7.216,-0.002205199,-0.002690843,2.5E-07
"2018-10-01 03:25:00",11373,"CKVY",12.7,29.36,29.83,30.1,29.24,83,83,81.4,0.455,24.98,25.26,24.65,1.973,2.053,123.3,15.8,2.63,0,7.217,-0.002205199,-0.002690843,2.5E-07
"2018-10-01 03:30:00",11374,"CKVY",12.7,28.25,28.65,29.36,28.13,85.7,85.7,82.9,0.449,24.36,24.87,23.99,1.707,1.819,165.9,18.35,2.411,0,7.218,-0.002293635,-0.002832177,2.5E-07
"2018-10-01 03:35:00",11375,"CKVY",12.7,28.13,28.29,28.44,28.01,83.7,85.8,83.7,0.437,24.43,24.73,23.73,1.388,1.615,199.5,9.37,2.192,0,7.216,-0.002293635,-0.002832177,2.5E-07
"2018-10-01 03:40:00",11376,"CKVY",12.69,28.07,28,28.13,27.82,85.9,85.9,83.5,0.447,24.12,24.45,23.54,1.003,1.247,229.6,9.59,1.315,0,7.218,-0.002293635,-0.002832177,2.5E-07
"2018-10-01 03:45:00",11377,"CKVY",12.69,27.82,27.93,28.13,27.7,86.1,86.5,85.9,0.443,24.36,24.56,24.13,0.585,0.775,248.9,30.12,1.315,0,7.217,-0.003079368,-0.004147484,2.5E-07
"2018-10-01 03:50:00",11378,"CKVY",12.69,28.56,28.01,28.62,27.64,85.8,86.5,85.7,0.456,24.42,24.92,24,0.831,0.594,275,18.99,3.288,0,7.218,-0.003079368,-0.004147484,2.5E-07
"2018-10-01 03:55:00",11379,"CKVY",12.69,27.14,27.97,28.62,27.14,85.1,86.2,84.7,0.426,24.13,24.91,23.2,1.598,1.144,238.5,7.774,4.165,0,7.217,-0.003079368,-0.004147484,2.5E-07
"2018-10-01 04:00:00",11380,"CKVY",12.68,27.26,27.05,27.33,26.77,89,89,85.2,0.448,23.68,24.45,23.28,2.435,2.02,252.1,8.6,3.507,0,7.217,-0.003030564,-0.004066339,2.5E-07
"2018-10-01 04:05:00",11381,"CKVY",12.68,27.57,27.55,27.94,27.14,87.5,89.3,85.1,0.446,24.23,25.02,23.43,2.405,2.578,302.6,77.42,3.946,0,7.218,-0.003030564,-0.004066339,2.5E-07
"2018-10-01 04:10:00",11382,"CKVY",12.67,28.75,28.27,28.81,27.57,85.9,87.7,85.9,0.46,24.86,25.32,24.36,2.04,2.263,252.4,9.25,3.288,0,7.218,-0.003030564,-0.004066339,2.5E-07
"2018-10-01 04:15:00",11383,"CKVY",12.67,29.18,29.08,29.37,28.75,84,86,84,0.457,25.18,25.43,24.95,1.58,1.845,269.5,14.8,2.192,0,7.219,-0.002248899,-0.002753087,2.5E-07
"2018-10-01 04:20:00",11384,"CKVY",12.66,28.94,28.85,29.31,28.5,84.2,84.6,83.3,0.454,24.57,25.06,24.21,2.136,1.655,246.2,7.155,5.261,0,7.22,-0.002248899,-0.002753087,2.5E-07
"2018-10-01 04:25:00",11385,"CKVY",12.66,27.71,28.61,29.13,27.65,83.1,84.4,83.1,0.426,24.24,24.97,23.18,2.556,2.369,202.5,27.17,4.822,0,7.22,-0.002248899,-0.002753087,2.5E-07
"2018-10-01 04:30:00",11386,"CKVY",12.66,25.98,26.44,27.65,25.85,88.7,89,83.1,0.423,23.14,23.51,22.38,2.944,2.796,97.9,14.61,4.165,0,7.221,-0.002105523,-0.002547849,2.5E-07
"2018-10-01 04:35:00",11387,"CKVY",12.65,26.29,25.57,26.29,25.05,91.3,91.4,88.6,0.441,22.97,24.1,22.21,3.103,3.031,141.3,10.54,6.357,0,7.221,-0.002105523,-0.002547849,2.5E-07
"2018-10-01 04:40:00",11388,"CKVY",12.65,26.35,26.32,26.53,26.04,89.9,91.2,89.3,0.436,23.79,24.27,23.36,3.792,3.396,146.1,6.907,6.576,0,7.221,-0.002105523,-0.002547849,2.5E-07
"2018-10-01 04:45:00",11389,"CKVY",12.64,25.98,26.19,26.53,25.92,89.5,89.9,89,0.427,23.51,23.91,23.16,4.088,3.939,138.2,7.058,5.261,0,7.221,-0.001649376,-0.001872138,2.5E-07
"2018-10-01 04:50:00",11390,"CKVY",12.64,25.54,25.7,26.04,25.54,90.3,90.3,89.3,0.423,23.11,23.35,22.96,3.878,4.086,142.5,9.96,3.946,0,7.221,-0.001649376,-0.001872138,2.5E-07
"2018-10-01 04:55:00",11391,"CKVY",12.64,25.98,25.97,26.22,25.54,89.5,91.1,89.2,0.427,23.47,23.91,23.08,3.238,3.579,137.8,10.44,3.726,0,7.222,-0.001649376,-0.001872138,2.5E-07
"2018-10-01 05:00:00",11392,"CKVY",12.64,25.42,25.66,25.98,25.36,89.8,89.8,89,0.419,22.99,23.32,22.78,3.262,3.209,149.4,6.876,4.165,0,7.222,-0.001567535,-0.001760233,2.5E-07
"2018-10-01 05:05:00",11393,"CKVY",12.63,24.99,25.24,25.54,24.93,90.3,90.3,89.6,0.414,22.67,23.02,22.37,3.499,3.373,151.4,4.071,4.603,0,7.222,-0.001567535,-0.001760233,2.5E-07
"2018-10-01 05:10:00",11394,"CKVY",12.63,25.55,25.18,25.55,24.86,91.2,91.4,90.3,0.428,22.94,23.36,22.43,3.432,3.461,141.6,7.049,3.726,0,7.222,-0.001567535,-0.001760233,2.5E-07
"2018-10-01 05:15:00",11395,"CKVY",12.62,25.3,25.46,25.67,25.18,90.6,91.2,90.1,0.42,23.11,23.42,22.73,3.072,3.265,143.2,10.2,3.288,0,7.222,-0.001709327,-0.001958795,2.5E-07
"2018-10-01 05:20:00",11396,"CKVY",12.61,26.29,25.46,26.29,24.99,90.9,91.3,90.1,0.44,23.13,24.04,22.51,2.604,2.831,175.8,10,2.85,0,7.222,-0.001709327,-0.001958795,2.5E-07
"2018-10-01 05:25:00",11397,"CKVY",12.61,25.37,25.71,26.48,25.3,88.8,90.9,87.2,0.414,22.82,24.12,22.25,2.821,2.669,213.8,7.024,4.384,0,7.222,-0.001709327,-0.001958795,2.5E-07
"2018-10-01 05:30:00",11398,"CKVY",12.61,26.42,26.07,26.54,25.37,86.3,89.1,86.3,0.42,22.97,23.21,22.54,3.45,3.111,215.6,3.581,5.042,0,7.223,-0.001872933,-0.002198989,2.5E-07
"2018-10-01 05:35:00",11399,"CKVY",12.61,27.29,26.61,27.35,26.36,85.6,86.4,85.6,0.431,23,23.65,22.66,4.179,3.816,217.8,4.555,5.48,0,7.223,-0.001872933,-0.002198989,2.5E-07
"2018-10-01 05:40:00",11400,"CKVY",12.61,26.61,26.95,27.66,26.3,86.7,86.7,82.6,0.425,22.73,23.7,22.08,3.73,4.114,247.7,49.64,4.822,0,7.224,-0.001872933,-0.002198989,2.5E-07
"2018-10-01 05:45:00",11401,"CKVY",12.61,28.96,28.31,29.02,26.55,84.1,89.4,84.1,0.454,24.87,25.41,23.19,2.568,3.217,193,71.06,3.069,0,7.225,-0.001268667,-0.001356137,2.5E-07
"2018-10-01 05:50:00",11402,"CKVY",12.59,29.64,29.32,29.76,28.9,82.2,84.1,81.8,0.456,24.82,25,24.64,1.511,2.025,305.3,13.15,2.192,0,7.226,-0.001268667,-0.001356137,2.5E-07
"2018-10-01 05:55:00",11403,"CKVY",12.6,28.84,29.29,29.89,28.78,82.8,82.8,80.4,0.445,24.34,25,23.98,1.097,1.189,293.8,8.8,1.754,0,7.227,-0.001268667,-0.001356137,2.5E-07
"2018-10-01 06:00:00",11404,"CKVY",12.59,28.53,28.79,29.27,28.41,83.1,83.3,80.9,0.441,24.06,24.77,23.55,1.265,1.115,307,4.58,1.973,0,7.228,-0.002796649,-0.003655556,2.5E-07
"2018-10-01 06:05:00",11405,"CKVY",12.59,26.12,27.88,28.9,26.12,83.5,83.9,80.5,0.401,23.1,24.58,21.82,1.315,1.258,227.4,46.07,3.507,0,7.228,-0.002796649,-0.003655556,2.5E-07
"2018-10-01 06:10:00",11406,"CKVY",12.59,24.94,25.16,26.18,24.7,88.9,88.9,83.6,0.406,21.74,22.13,21.44,1.564,1.524,231.7,7.263,3.069,0,7.228,-0.002796649,-0.003655556,2.5E-07
"2018-10-01 06:15:00",11407,"CKVY",12.59,24.82,24.95,25.32,24.7,88.9,90.5,88.8,0.405,22.26,22.92,21.86,1.252,1.356,280.4,69.05,1.534,0,7.227,-0.002771305,-0.003655388,0.001015205
"2018-10-01 06:20:00",11408,"CKVY",12.58,24.51,24.96,25.13,24.51,88.7,90.2,88.7,0.398,22.33,22.63,21.66,0.8,1.097,24.72,0.659,1.315,0,7.227,-0.002771305,-0.003655388,0.001015205
"2018-10-01 06:25:00",11409,"CKVY",12.57,22.96,24.02,24.76,22.96,88.7,90.9,87.2,0.373,21.21,22.4,19.9,0.894,0.68,141.1,61.51,3.507,0,7.226,-0.002771305,-0.003655388,0.001015205
"2018-10-01 06:30:00",11410,"CKVY",12.57,24.2,23.59,24.2,22.84,93.8,93.8,88.8,0.416,21.64,22.67,20.02,0.899,0.982,137.8,10.79,2.192,0,7.226,-0.003185604,-0.004437094,0.006846046
"2018-10-01 06:35:00",11411,"CKVY",12.57,25.75,24.76,25.81,24.14,93,94.2,91,0.44,23.03,24.06,22.31,1.742,1.283,211.2,26.4,4.384,0,7.225,-0.003185604,-0.004437094,0.006846046
"2018-10-01 06:40:00",11412,"CKVY",12.56,26.49,26.74,27.11,25.75,88.1,93.5,88.1,0.43,24.53,25.25,23.44,1.418,1.657,280.7,27.07,2.192,0,7.226,-0.003185604,-0.004437094,0.006846046
"2018-10-01 06:45:00",11413,"CKVY",12.55,25.81,26.23,26.55,25.81,88.7,88.8,88.1,0.42,23.31,23.54,22.89,1.956,1.647,232.4,7.835,2.85,0,7.227,0.0006274912,0.001027021,0.01813797
"2018-10-01 06:50:00",11414,"CKVY",12.56,25.44,25.67,25.93,25.32,89.4,89.4,88.6,0.417,22.93,23.16,22.63,1.787,1.863,230.9,6.134,3.288,0,7.227,0.0006274912,0.001027021,0.01813797
"2018-10-01 06:55:00",11415,"CKVY",12.56,25.32,25.42,25.57,25.32,89.9,90.3,89.4,0.417,22.86,23.09,22.71,2.038,1.943,267,17.11,3.069,0,7.228,0.0006274912,0.001027021,0.01813797
"2018-10-01 07:00:00",11416,"CKVY",12.56,25.94,25.78,26.12,25.26,89.7,90.9,89.7,0.427,23.33,23.69,22.7,2,2.035,262.7,25.24,3.069,0.002980742,7.229,0.0008260831,0.001376943,0.04236339
"2018-10-01 07:05:00",11417,"CKVY",12.56,26.06,26,26.19,25.75,89.9,90.2,89.1,0.431,23.41,23.7,22.99,1.364,1.764,330.4,26.34,1.973,0.07376194,7.229,0.0008260831,0.001376943,0.04236339
"2018-10-01 07:10:00",11418,"CKVY",12.55,26.43,26.27,26.43,26.06,90.5,90.9,89.9,0.441,23.86,24.13,23.52,0.812,1.041,10.63,20.31,2.411,0.2939831,7.23,0.0008260831,0.001376943,0.04236339
"2018-10-01 07:15:00",11419,"CKVY",12.55,26.99,26.76,26.99,26.31,90.7,91.8,89.7,0.451,24.4,24.86,23.89,0.751,0.817,53,14.79,2.85,0.7748085,7.23,0.0006679128,0.001022573,0.07966768
"2018-10-01 07:20:00",11420,"CKVY",12.54,24.58,25.26,26.99,24.39,90,90.7,84.5,0.405,22.19,24.62,20.79,1.826,1.211,164.3,18.73,5.261,1.566255,7.23,0.0006679128,0.001022573,0.07966768
"2018-10-01 07:25:00",11421,"CKVY",12.55,23.59,24.06,24.58,23.53,89.6,90,89.5,0.387,21.47,22.07,20.92,2.646,2.289,163,10.04,3.726,2.796457,7.23,0.0006679128,0.001022573,0.07966768
"2018-10-01 07:30:00",11422,"CKVY",12.56,23.4,23.31,23.65,23.09,91.9,91.9,89.5,0.394,20.92,21.39,20.51,3.426,2.87,162.2,9.58,7.234,4.593122,7.231,0.001375128,0.002002709,0.1221282
"2018-10-01 07:35:00",11423,"CKVY",12.56,24.14,23.99,24.27,23.34,92.1,92.9,91.9,0.407,22.12,22.34,21.33,3.883,3.756,149.6,6.562,7.453,7.091619,7.231,0.001375128,0.002002709,0.1221282
"2018-10-01 07:40:00",11424,"CKVY",12.58,24.45,24.45,24.58,24.14,91.3,92.3,91.2,0.409,22.37,22.66,22.15,4.139,3.992,108.5,14.78,4.603,10.2153,7.231,0.001375128,0.002002709,0.1221282
"2018-10-01 07:45:00",11425,"CKVY",12.61,25.07,24.63,25.13,24.33,91.1,91.6,90.9,0.419,22.41,22.94,22.08,3.748,4.091,95.3,7.506,4.165,14.278,7.232,0.00250165,0.003360681,0.1659136
"2018-10-01 07:50:00",11426,"CKVY",12.65,25.51,25.39,25.57,25.01,89.3,91.1,89.3,0.418,22.93,23.15,22.75,2.873,3.195,126.1,8.78,4.165,22.61897,7.232,0.00250165,0.003360681,0.1659136
"2018-10-01 07:55:00",11427,"CKVY",12.71,25.44,25.46,25.57,25.38,90,90,89.1,0.42,22.81,23.03,22.65,2.891,2.893,134.7,7.148,4.384,31.07359,7.234,0.00250165,0.003360681,0.1659136
"2018-10-01 08:00:00",11428,"CKVY",12.92,26.49,25.89,26.56,25.44,89.2,90.1,89.2,0.435,23.3,23.81,22.91,2.596,2.737,144.2,8.71,3.726,44.70731,7.235,0.005795458,0.006862163,0.2101014
"2018-10-01 08:05:00",11429,"CKVY",13.19,28.54,27.48,28.6,26.49,85.8,89.2,85.8,0.455,24.38,24.92,23.72,2.033,2.399,135.2,22.11,2.192,64.95256,7.236,0.005795458,0.006862163,0.2101014
"2018-10-01 08:10:00",11430,"CKVY",13.47,29.53,29.02,29.53,28.41,83,85.7,82.9,0.458,24.82,25.01,24.52,1.31,1.671,163.7,10.96,2.192,91.29485,7.237,0.005795458,0.006862163,0.2101014
"2018-10-01 08:15:00",11431,"CKVY",13.64,31.38,30.6,31.38,29.53,79.04,83.4,79.04,0.471,25.63,26.01,25.01,0.762,1.006,100.1,33.18,1.315,116.4183,7.24,0.01095223,0.01238471,0.2534387
"2018-10-01 08:20:00",11432,"CKVY",13.62,31.88,31.98,32.43,31.2,76.39,79.35,75.98,0.464,25.86,26.2,25.26,0.567,0.619,94.3,48.09,1.096,127.8233,7.243,0.01095223,0.01238471,0.2534387
"2018-10-01 08:25:00",11433,"CKVY",13.61,29.22,30.39,31.88,29.22,82.6,82.6,76.36,0.45,24.83,25.36,24.49,0.885,0.679,256.7,28.03,3.726,125.6889,7.244,0.01095223,0.01238471,0.2534387
"2018-10-01 08:30:00",11434,"CKVY",13.54,29.09,29.03,29.34,28.78,85.1,85.3,82.6,0.462,24.89,25.26,24.47,1.538,1.215,249.4,7.251,3.507,116.2497,7.246,0.01141244,0.01264965,0.2964548
"2018-10-01 08:35:00",11435,"CKVY",13.61,29.46,29.17,29.53,28.91,85.7,86.4,85.2,0.472,25.46,25.78,25.07,2.329,1.945,292.1,16.38,3.288,109.3313,7.247,0.01141244,0.01264965,0.2964548
"2018-10-01 08:40:00",11436,"CKVY",13.62,30.27,29.93,30.33,29.46,84.3,85.7,84.1,0.48,25.98,26.27,25.7,2.088,2.264,311.9,9.44,2.63,113.0188,7.247,0.01141244,0.01264965,0.2964548
"2018-10-01 08:45:00",11437,"CKVY",13.67,31.26,30.62,31.26,30.21,81.4,84.3,81.4,0.482,26.05,26.4,25.72,1.988,2.061,330.2,8.47,2.85,119.6897,7.248,0.01268117,0.01437914,0.3380112
"2018-10-01 08:50:00",11438,"CKVY",13.87,33.05,32.17,33.11,31.2,78.04,81.4,77.39,0.497,26.41,27.02,26.06,1.962,1.962,337.5,6.49,3.288,127.4921,7.25,0.01268117,0.01437914,0.3380112
"2018-10-01 08:55:00",11439,"CKVY",14.05,34.47,33.88,34.6,32.99,75.53,78.28,74.98,0.509,27.14,27.72,26.67,2.368,2.161,334.9,11.4,4.165,138.7597,7.251,0.01268117,0.01437914,0.3380112
"2018-10-01 09:00:00",11440,"CKVY",13.95,35.77,35.45,35.83,34.54,73.81,76.29,73.33,0.524,28.25,28.63,27.59,2.749,2.462,316.5,14.42,5.918,156.5583,7.253,0.01798724,0.02068891,0.3774572
"2018-10-01 09:05:00",11441,"CKVY",13.69,36.51,36.18,36.7,35.58,73.19,74.46,73.16,0.535,28.67,29.15,28.01,3.083,2.954,329.5,14.36,5.48,172.4693,7.253,0.01798724,0.02068891,0.3774572
"2018-10-01 09:10:00",11442,"CKVY",13.58,37.5,37.02,37.56,36.57,71.99,74.02,71.95,0.547,29.26,29.78,28.8,2.603,2.887,342.9,28.94,3.069,168.8624,7.256,0.01798724,0.02068891,0.3774572
"2018-10-01 09:15:00",11443,"CKVY",13.52,37.68,37.65,37.87,37.44,72.19,73.33,71.2,0.553,29.49,29.93,29.16,2.267,2.42,282.6,18.32,5.042,153.9035,7.257,0.0186746,0.0221985,0.414621
"2018-10-01 09:20:00",11444,"CKVY",13.49,37.62,37.55,37.74,37.37,74.22,75.45,72.23,0.567,30,30.67,29.45,2.242,2.264,281,17.93,4.603,140.1015,7.258,0.0186746,0.0221985,0.414621
"2018-10-01 09:25:00",11445,"CKVY",13.51,37.31,37.32,37.62,37.12,74.35,74.94,73.32,0.561,29.86,30.17,29.45,2.789,2.476,245.3,11.36,4.384,139.7103,7.258,0.0186746,0.0221985,0.414621
"2018-10-01 09:30:00",11446,"CKVY",13.54,37.68,37.47,37.74,37.18,72.02,75.04,71.95,0.551,29.95,30.37,29.43,2.925,2.963,224.5,7.629,3.726,146.2765,7.259,0.01947418,0.02285552,0.4502121
"2018-10-01 09:35:00",11447,"CKVY",13.64,39.59,38.61,39.59,37.68,69.47,73.25,69.16,0.573,30.02,30.44,29.46,2.596,2.752,186.1,14.89,3.507,156.0499,7.26,0.01947418,0.02285552,0.4502121
"2018-10-01 09:40:00",11448,"CKVY",13.86,40.51,40.28,40.88,39.52,70.22,70.22,66.48,0.601,30.62,31.71,30.09,2.575,2.512,158.4,11.08,5.042,170.2913,7.26,0.01947418,0.02285552,0.4502121
"2018-10-01 09:45:00",11449,"CKVY",13.79,40.63,40.57,40.76,40.26,68.77,70.84,68.43,0.591,31.49,31.82,30.96,2.933,2.708,151.1,10.19,5.699,181.4477,7.261,0.02428337,0.02855244,0.4834203
"2018-10-01 09:50:00",11450,"CKVY",13.95,41.19,41.03,41.37,40.57,66.95,69.43,66.3,0.588,31.16,31.66,30.76,3.626,3.252,153.8,10.15,6.576,187.0124,7.261,0.02428337,0.02855244,0.4834203
"2018-10-01 09:55:00",11451,"CKVY",13.9,41.8,41.36,41.8,41.07,65.13,67.61,64.03,0.586,30.74,31.36,30.19,4.411,4.051,154.3,10.52,7.453,193.0837,7.263,0.02428337,0.02855244,0.4834203
"2018-10-01 10:00:00",11452,"CKVY",13.86,42.6,42.58,42.92,41.8,62.76,65.96,62.31,0.582,31.27,31.82,30.65,5.037,4.657,160.3,12.12,8.55,206.5772,7.264,0.02956025,0.03593897,0.5143813
"2018-10-01 10:05:00",11453,"CKVY",13.82,42.78,42.59,42.85,42.29,60.9,63.34,60.9,0.569,30.64,31.01,30.19,5.66,5.365,166.8,9.93,8.11,225.5974,7.265,0.02956025,0.03593897,0.5143813
"2018-10-01 10:10:00",11454,"CKVY",13.8,43.03,42.74,43.09,42.54,61.58,61.62,60.11,0.581,30.11,30.81,29.68,5.732,5.823,174.1,13.04,8.99,242.1508,7.266,0.02956025,0.03593897,0.5143813
"2018-10-01 10:15:00",11455,"CKVY",13.77,44.64,43.81,44.7,42.97,57.77,61.55,57.7,0.579,30.63,31.15,30,5.288,5.55,164.8,14.31,6.576,268.7224,7.266,0.03985811,0.04932632,0.5433763
"2018-10-01 10:20:00",11456,"CKVY",13.75,44.95,44.48,44.95,44.27,57.94,59.14,57.67,0.588,30.74,31.3,30.38,4.595,5.005,151.5,16.82,6.576,319.9292,7.268,0.03985811,0.04932632,0.5433763
"2018-10-01 10:25:00",11457,"CKVY",13.74,46.18,45.49,46.3,44.88,53.3,57.87,53.27,0.567,30.71,31.2,30.13,4.032,4.188,149.1,14.01,5.48,359.2732,7.268,0.03985811,0.04932632,0.5433763
"2018-10-01 10:30:00",11458,"CKVY",13.72,47.28,46.57,47.41,45.93,51.1,54.23,50.96,0.566,30.28,30.86,29.88,3.898,4.011,165,16.01,6.357,414.8627,7.27,0.05497018,0.06530344,0.5689704
"2018-10-01 10:35:00",11459,"CKVY",13.71,48.64,47.9,48.7,47.16,51.37,51.99,49.73,0.599,30.55,31.67,29.84,3.515,3.637,143.5,25.82,5.918,475.558,7.271,0.05497018,0.06530344,0.5689704
"2018-10-01 10:40:00",11460,"CKVY",13.71,48.58,48.73,49.13,48.33,50.14,51.24,49.42,0.583,31,31.57,30.59,3.044,3.342,143.4,60.15,4.822,533.8395,7.274,0.05497018,0.06530344,0.5689704
"2018-10-01 10:45:00",11461,"CKVY",13.7,49.68,49.13,49.74,48.33,48.38,51.24,48.38,0.587,31.15,31.47,30.86,2.37,2.728,205.5,33.13,3.288,546.9694,7.276,0.0688209,0.07949936,0.5913961
"2018-10-01 10:50:00",11462,"CKVY",13.71,50.17,49.86,50.3,49.56,46.76,48.45,46.73,0.578,30.74,31.08,30.52,1.689,2.021,177.7,67.2,2.411,490.6752,7.278,0.0688209,0.07949936,0.5913961
"2018-10-01 10:55:00",11463,"CKVY",13.7,50.35,50.43,50.91,50.11,46.62,47.18,45.01,0.58,30.52,30.97,30.03,1.344,1.457,100.9,55.64,2.63,432.1714,7.278,0.0688209,0.07949936,0.5913961
"2018-10-01 11:00:00",11464,"CKVY",13.71,49.79,50.08,50.41,49.6,47.99,48.47,46.66,0.584,30.86,31.13,30.63,1.208,1.216,354.8,23.62,2.85,343.5247,7.279,0.04643664,0.05301448,0.6111466
"2018-10-01 11:05:00",11465,"CKVY",13.7,49.4,49.4,49.85,49.22,48.74,48.99,47.79,0.585,30.82,31.06,30.52,1.464,1.341,7.676,17.33,3.069,280.7203,7.278,0.04643664,0.05301448,0.6111466
"2018-10-01 11:10:00",11466,"CKVY",13.69,51.07,50.04,51.19,49.28,47.95,49.7,47.26,0.612,31.45,32.29,30.82,2.036,1.707,1.554,14.69,5.48,270.9739,7.278,0.04643664,0.05301448,0.6111466
"2018-10-01 11:15:00",11467,"CKVY",13.68,51.68,51.17,51.68,50.82,46.27,47.92,45.65,0.604,31.32,32.15,30.9,2.806,2.509,350,17.36,6.576,388.5926,7.277,0.06072286,0.0687556,0.6270916
"2018-10-01 11:20:00",11468,"CKVY",13.68,51.07,51.15,51.81,50.76,45.68,46.95,45.03,0.583,31.06,31.72,30.76,3.358,3.103,343.1,11.7,5.699,459.3827,7.277,0.06072286,0.0687556,0.6270916
"2018-10-01 11:25:00",11469,"CKVY",13.67,51.06,51.16,51.49,50.88,45.68,46.99,45.17,0.583,31.06,31.65,30.63,3.144,3.192,2.053,30.92,5.042,476.0441,7.277,0.06072286,0.0687556,0.6270916
"2018-10-01 11:30:00",11470,"CKVY",13.67,51.23,51.04,51.3,50.75,45.02,46.64,45.02,0.578,30.85,31.31,30.47,2.569,2.836,301.4,30.17,3.946,414.7089,7.278,0.05867479,0.06922191,0.6403605
"2018-10-01 11:35:00",11471,"CKVY",13.66,51.78,51.48,51.84,51.11,44.2,45.02,43.99,0.579,30.6,30.86,30.33,1.948,2.217,312.7,32.21,3.288,397.3497,7.278,0.05867479,0.06922191,0.6403605
"2018-10-01 11:40:00",11472,"CKVY",13.66,52.15,52.22,52.58,51.72,43.82,44.37,43.47,0.582,30.89,31.25,30.4,1.759,1.941,3.504,41.28,3.069,399.6742,7.277,0.05867479,0.06922191,0.6403605
"2018-10-01 11:45:00",11473,"CKVY",13.66,52.83,52.65,53.01,52.09,43.1,44.67,42.72,0.587,31.06,31.38,30.67,1.971,1.789,5.081,16.23,4.822,387.5946,7.277,0.05764451,0.06622627,0.6502147
"2018-10-01 11:50:00",11474,"CKVY",13.66,53.38,53.16,53.69,52.7,42.96,43.16,42.13,0.597,31.08,31.52,30.58,2.326,2.139,344.3,21.23,4.603,390.5645,7.277,0.05764451,0.06622627,0.6502147
"2018-10-01 11:55:00",11475,"CKVY",13.65,54.18,53.7,54.18,53.38,40.93,43.2,40.32,0.586,30.98,31.81,30.42,2.814,2.621,343.8,25.44,5.48,433.1798,7.277,0.05764451,0.06622627,0.6502147
"2018-10-01 12:00:00",11476,"CKVY",13.65,55.47,54.41,55.53,53.87,39.8,41.38,39.8,0.597,31.07,32.03,30.37,2.858,2.89,344.2,27.56,5.042,466.0013,7.277,0.07295093,0.08416469,0.6563535
"2018-10-01 12:05:00",11477,"CKVY",13.64,55.59,55.85,56.33,55.35,38.56,40.76,38.35,0.581,31.58,32.2,30.67,2.813,2.827,24.08,22.37,4.165,514.1509,7.277,0.07295093,0.08416469,0.6563535
"2018-10-01 12:10:00",11478,"CKVY",13.65,56.01,55.69,56.2,55.15,39.79,39.79,37.94,0.609,30.91,31.92,30.54,2.166,2.496,327.3,36.36,3.288,473.1837,7.277,0.07295093,0.08416469,0.6563535
"2018-10-01 12:15:00",11479,"CKVY",13.64,56.44,56.21,57,55.58,38.24,40.34,37.94,0.594,31.78,32.53,31.33,2.28,2.28,250.1,19.25,4.384,461.4377,7.277,0.0717134,0.08334452,0.6588801
"2018-10-01 12:20:00",11480,"CKVY",13.64,58.29,57.37,58.29,56.38,36.56,38.76,36.32,0.607,31.75,32,31.34,1.881,2.098,259.9,50.68,3.946,477.9178,7.277,0.0717134,0.08334452,0.6588801
"2018-10-01 12:25:00",11481,"CKVY",13.64,59.21,58.5,59.21,57.98,35.47,37.04,35.19,0.609,31.68,32.08,31.25,2.003,1.958,304.7,40.76,3.946,551.4061,7.278,0.0717134,0.08334452,0.6588801
"2018-10-01 12:30:00",11482,"CKVY",13.64,59.4,59.1,59.59,58.78,35.05,35.43,33.89,0.606,31.05,31.91,30.56,1.594,1.734,338.9,36.75,3.726,608.4614,7.279,0.0945202,0.1065969,0.6582437
"2018-10-01 12:35:00",11483,"CKVY",13.63,61.19,60.65,61.31,59.34,31.49,35.02,31.49,0.58,31.56,32.14,30.73,1.826,1.748,241.3,44.39,4.822,648.814,7.279,0.0945202,0.1065969,0.6582437
"2018-10-01 12:40:00",11484,"CKVY",13.63,61.87,61.15,61.87,60.69,30.83,32.24,30.8,0.582,30.83,31.23,30.4,1.619,1.696,194.8,77.14,2.411,670.8985,7.281,0.0945202,0.1065969,0.6582437
"2018-10-01 12:45:00",11485,"CKVY",13.63,62.6,62.79,63.34,61.87,29.49,31.11,27.92,0.571,30.14,31.15,29.35,1.918,1.803,117.5,46.26,7.234,699.8311,7.281,0.1060946,0.1190835,0.6548175
"2018-10-01 12:50:00",11486,"CKVY",13.61,63.33,62.54,63.33,62.04,26.37,30.01,26.13,0.524,29.67,30.81,27.91,2.276,2.079,196.5,47.38,5.918,709.8036,7.282,0.1060946,0.1190835,0.6548175
"2018-10-01 12:55:00",11487,"CKVY",13.62,62.95,63.02,63.39,62.65,26.75,27.91,25.17,0.524,28.03,29.35,26.79,2.636,2.435,123.3,40.09,4.603,716.6048,7.281,0.1060946,0.1190835,0.6548175
"2018-10-01 13:00:00",11488,"CKVY",13.61,63.75,63.32,63.81,62.89,25.51,27.57,25,0.514,28,29.2,26.75,3.091,2.83,150.3,19.34,8.55,645.83,7.283,0.09900668,0.1144092,0.6493865
"2018-10-01 13:05:00",11489,"CKVY",13.6,65.17,64.58,65.29,63.75,21.36,25.3,20.68,0.453,25.05,27.58,23.6,3.731,3.45,161.7,17.55,8.33,595.9873,7.281,0.09900668,0.1144092,0.6493865
"2018-10-01 13:10:00",11490,"CKVY",13.6,65.11,65.3,65.66,64.92,21.02,22.42,20.47,0.444,24.84,25.99,23.67,4.612,4.17,176.2,19.95,8.55,595.2856,7.28,0.09900668,0.1144092,0.6493865
"2018-10-01 13:15:00",11491,"CKVY",13.59,66.09,65.7,66.71,65.04,19.99,21.98,19.3,0.437,24.81,25.68,23.49,4.508,4.515,162.2,24.64,7.672,652.77,7.28,0.1130746,0.1360642,0.6416163
"2018-10-01 13:20:00",11492,"CKVY",13.59,66.95,66.3,67.01,65.78,16.63,20.13,15.81,0.375,21.17,24.05,18.68,4.326,4.362,168.3,18.44,7.453,696.3946,7.28,0.1130746,0.1360642,0.6416163
"2018-10-01 13:25:00",11493,"CKVY",13.58,66.82,66.73,67.07,66.27,15.26,17.45,15.26,0.342,19.72,21.3,18.05,4.47,4.378,157.8,19.15,9.21,691.3577,7.28,0.1130746,0.1360642,0.6416163
"2018-10-01 13:30:00",11494,"CKVY",13.58,67.24,66.82,67.24,66.57,16.59,17.07,15.29,0.378,19.6,20.97,18.1,5.161,4.964,156.2,15.63,9.21,707.4512,7.279,0.1185878,0.1451258,0.6309907
"2018-10-01 13:35:00",11495,"CKVY",13.57,67.73,67.74,68.35,67.12,19.26,19.26,16.49,0.446,21.93,24.34,20.2,5.528,5.298,161.1,17,8.77,698.3597,7.279,0.1185878,0.1451258,0.6309907
"2018-10-01 13:40:00",11496,"CKVY",13.56,67.23,67.03,67.91,66.37,18.27,19.23,17.69,0.416,22.6,24.31,21.49,5.722,5.764,147.7,17.05,10.96,708.3589,7.279,0.1185878,0.1451258,0.6309907
"2018-10-01 13:45:00",11497,"CKVY",13.56,68.09,67.94,68.71,67.17,17.38,19.19,16.97,0.407,23.02,24.51,21.77,5.584,5.603,142.1,17.61,10.96,718.9169,7.279,0.1286486,0.1592891,0.6116257
"2018-10-01 13:50:00",11498,"CKVY",13.55,68.34,68.1,68.96,67.23,16.11,18.51,16.04,0.381,22.1,23.76,20.6,5.707,5.703,136.9,17.69,10.08,737.0911,7.279,0.1286486,0.1592891,0.6116257
"2018-10-01 13:55:00",11499,"CKVY",13.55,69.45,68.83,69.57,67.97,16.28,17.72,15.97,0.4,21.94,23.57,20.3,4.953,5.235,128.2,31.22,7.234,748.6812,7.279,0.1286486,0.1592891,0.6116257
"2018-10-01 14:00:00",11500,"CKVY",13.55,68.96,68.7,69.51,67.91,17.55,18.78,16.08,0.424,22.58,24.45,20.95,4.807,4.759,139.1,24.86,10.3,705.6995,7.279,0.1204936,0.1500168,0.5910481
"2018-10-01 14:05:00",11501,"CKVY",13.54,69.82,69.9,70.31,68.96,17.34,18.3,15.6,0.431,22.46,24.68,21.03,4.741,4.914,156.2,21.75,10.08,678.626,7.279,0.1204936,0.1500168,0.5910481
"2018-10-01 14:10:00",11502,"CKVY",13.53,69.68,69.67,70.31,69.07,16.18,17.96,15.7,0.401,22.27,24.37,21.08,5.689,5.176,116.6,16.27,9.86,655.8497,7.277,0.1204936,0.1500168,0.5910481
"2018-10-01 14:15:00",11503,"CKVY",13.52,69.3,69.62,70.17,69.05,16.04,17.41,15.46,0.392,21.88,23.72,20.91,5.937,5.888,106.2,25.74,9.43,667.7903,7.277,0.1217649,0.1522386,0.5671374
"2018-10-01 14:20:00",11504,"CKVY",13.52,71.51,70.24,71.57,69.05,14.8,16.93,14.8,0.39,22.3,23.74,21.16,5.613,5.432,149,18.86,10.3,666.3796,7.276,0.1217649,0.1522386,0.5671374
"2018-10-01 14:25:00",11505,"CKVY",13.51,70.15,70.88,71.51,70.15,15.56,15.56,14.73,0.391,21.05,21.46,20.65,5.019,5.407,148.9,25.33,7.891,658.1362,7.277,0.1217649,0.1522386,0.5671374
"2018-10-01 14:30:00",11506,"CKVY",13.5,70.52,70.46,71.02,69.97,15.56,16,15.01,0.396,21.36,21.95,20.67,4.157,4.626,142.7,23.52,7.234,663.1615,7.277,0.120892,0.151164,0.5406878
"2018-10-01 14:35:00",11507,"CKVY",13.5,70.65,70.72,71.45,70.03,15.42,16.48,15.01,0.395,21.92,22.7,21.03,4.138,4.228,150.2,59.71,8.77,667.0329,7.276,0.120892,0.151164,0.5406878
"2018-10-01 14:40:00",11508,"CKVY",13.49,70.34,70.16,70.65,69.72,15.8,16.93,15.28,0.4,21.71,23.24,20.87,3.838,3.944,46.1,27.44,6.357,665.3943,7.276,0.120892,0.151164,0.5406878
"2018-10-01 14:45:00",11509,"CKVY",13.49,70.03,70.54,71.32,69.91,15.59,17.37,15.45,0.391,22.31,24.41,21.19,4.044,3.84,106.9,31.9,7.234,648.0001,7.275,0.1038224,0.1284359,0.5106922
"2018-10-01 14:50:00",11510,"CKVY",13.48,70.83,69.49,70.83,68.8,15.28,17,15.28,0.393,21.67,22.41,21.06,3.522,3.892,162.2,36.75,6.138,540.0013,7.275,0.1038224,0.1284359,0.5106922
"2018-10-01 14:55:00",11511,"CKVY",13.48,71.69,71.25,71.88,70.52,14.9,15.66,14.8,0.395,21.52,21.99,21.11,2.832,3.167,105.2,77.07,5.918,538.7358,7.274,0.1038224,0.1284359,0.5106922
"2018-10-01 15:00:00",11512,"CKVY",13.47,72.6,72.08,72.6,71.69,15.24,15.62,14.73,0.417,22.09,22.87,21.43,2.303,2.598,27.66,41.83,4.822,570.7894,7.274,0.1086335,0.1305273,0.4784445
"2018-10-01 15:05:00",11513,"CKVY",13.46,72.22,71.88,72.72,71.42,15.35,15.69,14.76,0.414,22.18,23.4,21.57,2.37,2.421,62.72,29.55,7.453,700.6376,7.274,0.1086335,0.1305273,0.4784445
"2018-10-01 15:10:00",11514,"CKVY",13.45,73.01,72.48,73.08,72.09,15.14,16.17,14.59,0.42,22.46,24.21,21.43,2.592,2.448,242.2,63.45,5.042,707.898,7.275,0.1086335,0.1305273,0.4784445
"2018-10-01 15:15:00",11515,"CKVY",13.45,72.52,72.94,73.45,72.21,16.61,17.13,14.49,0.453,23.38,25.29,21.85,4.186,3.069,284.1,31.93,25.65,675.7699,7.275,0.1104168,0.1302045,0.4430206
"2018-10-01 15:20:00",11516,"CKVY",13.44,72.46,72.41,73.44,71.59,15.07,16.99,14.66,0.41,23.15,25.4,21.82,6.346,5.273,220.8,14.85,20.6,628.5192,7.274,0.1104168,0.1302045,0.4430206
"2018-10-01 15:25:00",11517,"CKVY",13.44,72.33,72.59,73.07,72.21,15.48,16.24,14.73,0.419,22.75,24.11,22,7.801,7.068,218.9,14.87,12.28,593.1083,7.272,0.1104168,0.1302045,0.4430206
"2018-10-01 15:30:00",11518,"CKVY",13.43,72.21,72.4,73.2,71.72,16,16.99,15,0.432,23.25,25.7,22.09,7.49,8.01,252.8,28.24,10.74,575.7721,7.272,0.1131334,0.1496352,0.4056804
"2018-10-01 15:35:00",11519,"CKVY",13.43,72.83,72.65,73.07,72.21,15.41,16.78,14.9,0.425,23.51,24.91,22.07,6.386,6.695,257.1,29.28,12.49,560.4402,7.27,0.1131334,0.1496352,0.4056804
"2018-10-01 15:40:00",11520,"CKVY",13.42,72.09,72.33,72.95,71.66,15.89,17.19,15.14,0.427,23.75,25.54,22.25,7.395,7.019,257.3,12.13,16,544.9636,7.27,0.1131334,0.1496352,0.4056804
"2018-10-01 15:45:00",11521,"CKVY",13.42,72.4,72.18,72.83,71.84,16.37,17.26,15.38,0.445,23.96,25.49,22.58,8.53,7.929,269.5,15.29,15.56,536.11,7.268,0.108263,0.1458173,0.3661639
"2018-10-01 15:50:00",11522,"CKVY",13.41,72.95,72.34,73.07,71.84,15.55,17.85,15.28,0.43,23.84,26.03,22.77,8.51,8.79,259.3,16.27,12.28,526.5731,7.267,0.108263,0.1458173,0.3661639
"2018-10-01 15:55:00",11523,"CKVY",13.42,72.27,72.22,73.01,71.84,15,16.17,14.93,0.406,22.64,23.86,21.92,6.701,7.545,293.1,22.66,7.453,520.1465,7.266,0.108263,0.1458173,0.3661639
"2018-10-01 16:00:00",11524,"CKVY",13.42,72.77,72.49,73.07,71.9,15.35,15.41,14.83,0.422,22.53,23.12,21.93,4.622,5.518,243.9,52.14,8.33,507.131,7.267,0.1038201,0.1415302,0.3255884
"2018-10-01 16:05:00",11525,"CKVY",13.42,72.95,72.82,73.32,72.27,16.3,16.85,14.93,0.451,23.73,25.25,22.61,5.202,4.854,246.8,36.75,14.03,495.2154,7.267,0.1038201,0.1415302,0.3255884
"2018-10-01 16:10:00",11526,"CKVY",13.42,72.7,72.91,73.44,72.39,17.3,17.74,15.93,0.474,24.95,26.33,24,6.984,6.056,273.6,13.62,15.56,483.3463,7.267,0.1038201,0.1415302,0.3255884
"2018-10-01 16:15:00",11527,"CKVY",13.41,73,73.06,73.56,72.7,16.3,17.43,15.48,0.452,24.58,26.07,23.69,9.05,8.12,230.1,16.45,16.66,473.1066,7.265,0.09489515,0.128581,0.2825614
"2018-10-01 16:20:00",11528,"CKVY",13.4,73.31,73.01,73.31,72.69,15.72,16.58,15.69,0.44,24.24,25.05,23.73,9.06,9.17,201.7,19.66,14.69,462.7937,7.263,0.09489515,0.128581,0.2825614
"2018-10-01 16:25:00",11529,"CKVY",13.41,72.81,73.13,73.67,72.63,17.05,17.26,15.62,0.469,24.98,26.06,23.57,8.95,8.84,228.4,19.81,14.91,451.3328,7.264,0.09489515,0.128581,0.2825614
"2018-10-01 16:30:00",11530,"CKVY",13.41,72.5,72.99,73.8,72.44,18.08,18.63,16.75,0.493,26.08,27.46,25.18,9.07,8.86,246.7,12.92,16.88,441.8973,7.262,0.1004924,0.1436481,0.2388243
"2018-10-01 16:35:00",11531,"CKVY",13.41,72.68,72.71,73.3,72.13,18.83,18.87,17.6,0.516,27.11,28.02,26.33,10.46,9.52,235.5,18.24,19.07,422.6405,7.262,0.1004924,0.1436481,0.2388243
"2018-10-01 16:40:00",11532,"CKVY",13.41,72.61,72.8,73.54,72.24,18.49,19.18,17.77,0.506,27.47,28.13,26.74,11.32,11.03,247.4,11.24,19.51,415.8287,7.261,0.1004924,0.1436481,0.2388243
"2018-10-01 16:45:00",11533,"CKVY",13.41,72.06,72.64,73.35,72,18.9,20.2,18.01,0.507,27.78,29.99,26.58,11.43,11.53,252.9,16.04,16.22,400.1126,7.26,0.09854618,0.1460087,0.1939852
"2018-10-01 16:50:00",11534,"CKVY",13.42,71.81,72.3,72.8,71.75,18.94,19.59,17.94,0.504,27.21,28.62,26.47,11.57,11.58,243.9,12.29,21.26,383.7321,7.26,0.09854618,0.1460087,0.1939852
"2018-10-01 16:55:00",11535,"CKVY",13.42,71.75,71.94,72.18,71.75,19.11,20.2,18.87,0.508,28.02,28.97,27.19,10.96,11.36,251.3,11.33,17.97,348.1842,7.258,0.09854618,0.1460087,0.1939852
"2018-10-01 17:00:00",11536,"CKVY",13.42,71.69,71.52,71.88,71.2,19.55,20.27,18.56,0.518,27.69,28.5,26.71,11.07,10.99,260.5,13.94,17.32,310.3186,7.258,0.08704774,0.1348125,0.1499344
"2018-10-01 17:05:00",11537,"CKVY",13.42,71.32,71.54,71.88,71.26,20.48,20.61,18.8,0.536,27.75,29.11,27.02,10.52,10.81,253.3,11.02,16.22,301.696,7.257,0.08704774,0.1348125,0.1499344
"2018-10-01 17:10:00",11538,"CKVY",13.42,70.96,71.42,71.76,70.96,20.51,20.99,19.62,0.53,28.68,29.5,27.88,10.94,10.55,262.5,14.44,17.32,303.4796,7.256,0.08704774,0.1348125,0.1499344
"2018-10-01 17:15:00",11539,"CKVY",13.43,71.08,70.93,71.27,70.71,23.53,23.77,20.58,0.611,30.41,32.36,28.61,11.32,11.27,273.1,12.68,18.41,314.0151,7.256,0.08467717,0.1299088,0.106576
"2018-10-01 17:20:00",11540,"CKVY",13.44,71.15,70.96,71.21,70.65,24.21,24.56,23.29,0.63,32.31,33.15,31.48,10.22,10.77,286.5,22.16,14.47,312.9776,7.255,0.08467717,0.1299088,0.106576
"2018-10-01 17:25:00",11541,"CKVY",13.44,71.22,71.31,71.65,70.91,24.18,24.21,22.71,0.631,32.14,32.91,31.14,8.54,9.52,282.4,30.69,14.47,308.8165,7.254,0.08467717,0.1299088,0.106576
"2018-10-01 17:30:00",11542,"CKVY",13.44,70.73,71,71.46,70.61,25.41,25.62,24.18,0.652,33.49,34.13,32.8,7.484,7.924,283.7,24.23,14.91,304.7494,7.254,0.0757805,0.1144916,0.06560934
"2018-10-01 17:35:00",11543,"CKVY",13.45,70.42,70.45,70.79,70.24,26.37,27.4,25.28,0.67,34.31,35.25,33.27,8.96,8.19,273.7,11.62,18.41,295.796,7.254,0.0757805,0.1144916,0.06560934
"2018-10-01 17:40:00",11544,"CKVY",13.45,69.56,69.9,70.42,69.5,27.81,27.88,26.27,0.686,34.63,35.29,33.86,11.52,10.25,279.1,12.04,21.26,285.5256,7.254,0.0757805,0.1144916,0.06560934
"2018-10-01 17:45:00",11545,"CKVY",13.45,69.31,69.49,69.74,69.19,28.19,28.57,27.26,0.689,35.06,35.62,34.34,12.94,12.3,281.3,11.12,18.19,271.1155,7.252,0.07021015,0.1088695,0.03220682
"2018-10-01 17:50:00",11546,"CKVY",13.45,68.51,69.12,69.37,68.51,30.04,30.07,28.16,0.715,35.72,36.49,34.93,12.2,12.61,281.2,10.73,14.69,252.6639,7.251,0.07021015,0.1088695,0.03220682
"2018-10-01 17:55:00",11547,"CKVY",13.47,66.42,67.24,68.51,66.35,32.99,33.02,29.87,0.73,36.09,36.6,35.62,10.74,11.48,281,10.06,14.91,203.4953,7.251,0.07021015,0.1088695,0.03220682
"2018-10-01 18:00:00",11548,"CKVY",13.47,66.05,66.29,66.54,66.05,33.5,33.5,32.27,0.732,36.25,36.61,35.74,9.11,9.92,278.8,9.86,11.62,143.2243,7.249,0.04825545,0.08513194,0.01360096
"2018-10-01 18:05:00",11549,"CKVY",13.5,66.17,65.84,66.23,65.55,33.7,34.25,33.5,0.739,36.65,36.87,36.44,8.25,8.58,279.7,11,11.84,88.77209,7.248,0.04825545,0.08513194,0.01360096
"2018-10-01 18:10:00",11550,"CKVY",13.5,67.53,66.66,67.65,66.17,32.03,34.56,31.85,0.736,37.1,37.65,36.5,7.847,7.824,281.3,9.06,14.25,79.43084,7.246,0.04825545,0.08513194,0.01360096
"2018-10-01 18:15:00",11551,"CKVY",13.49,67.28,67.53,67.77,67.28,32.23,32.4,31.58,0.735,36.77,37.09,36.39,8.38,8.13,282.2,9.68,15.12,100.1248,7.245,0.02271779,0.02964021,0.004334882
"2018-10-01 18:20:00",11552,"CKVY",13.16,66.23,66.74,67.4,66.23,34.22,34.22,32.23,0.752,37.05,37.44,36.63,8.01,8.26,279.5,11.12,10.3,107.0821,7.245,0.02271779,0.02964021,0.004334882
"2018-10-01 18:25:00",11553,"CKVY",13.07,66.54,66.1,66.79,65.68,32.54,34.73,32.06,0.723,36.53,37.41,35.8,8.13,8.13,272.3,11.26,15.56,94.08831,7.244,0.02271779,0.02964021,0.004334882
"2018-10-01 18:30:00",11554,"CKVY",13.03,66.11,66.07,66.6,65.68,33.12,34.18,32.51,0.725,36.49,36.91,36.12,7.532,7.768,264.4,9.65,13.59,69.75916,7.242,0.01996513,0.02636629,0.0002225531
"2018-10-01 18:35:00",11555,"CKVY",13.01,65.86,66.29,66.6,65.8,33.5,33.91,32.64,0.727,36.42,36.84,36.06,8.18,7.98,259.8,8.98,13.15,62.23827,7.242,0.01996513,0.02636629,0.0002225531
"2018-10-01 18:40:00",11556,"CKVY",13,65.06,65.69,66.05,65.06,34.49,34.59,32.99,0.728,36.33,36.61,35.95,7.893,8.16,266.1,10.19,11.18,60.95543,7.242,0.01996513,0.02636629,0.0002225531
"2018-10-01 18:45:00",11557,"CKVY",12.99,64.63,64.95,65.31,64.5,35.49,35.49,34.25,0.738,36.56,36.83,36.3,7.645,7.848,269.2,9.09,10.52,52.71195,7.241,0.01843818,0.02447293,2.5E-07
"2018-10-01 18:50:00",11558,"CKVY",12.97,63.83,64.04,64.69,63.64,36.68,36.89,35.49,0.742,36.78,37,36.51,6.555,6.986,274.6,10.37,7.453,36.2543,7.24,0.01843818,0.02447293,2.5E-07
"2018-10-01 18:55:00",11559,"CKVY",12.96,63.52,63.89,64.26,63.52,36.72,36.79,35.86,0.734,36.67,36.92,36.5,5.954,6.275,270.7,10.65,10.08,21.60473,7.239,0.01843818,0.02447293,2.5E-07
"2018-10-01 19:00:00",11560,"CKVY",12.95,63.1,63.3,63.71,62.97,37.44,37.54,36.72,0.738,36.76,36.97,36.51,5.405,5.634,271.3,8.25,7.014,12.48685,7.239,0.01195542,0.0167568,2.5E-07
"2018-10-01 19:05:00",11561,"CKVY",12.96,62.74,62.85,63.29,62.31,37.83,38.51,37.27,0.736,36.83,37.12,36.61,5.315,5.402,270.1,12.56,6.795,7.31904,7.237,0.01195542,0.0167568,2.5E-07
"2018-10-01 19:10:00",11562,"CKVY",12.95,62.75,63.35,63.8,62.69,38.1,38.1,36.39,0.742,36.66,36.87,36.43,4.616,4.921,246.3,24.33,8.33,4.410305,7.236,0.01195542,0.0167568,2.5E-07
"2018-10-01 19:15:00",11563,"CKVY",12.95,61.09,61.57,62.75,60.96,40.57,40.67,38.1,0.745,36.91,37.14,36.68,3.97,4.277,266.7,9.74,4.603,2.255512,7.235,0.007692019,0.01153898,2.5E-07
"2018-10-01 19:20:00",11564,"CKVY",12.94,60.65,61,61.27,60.65,40.95,40.98,40.33,0.74,36.95,37.11,36.78,3.361,3.65,261,7.158,4.822,1.171834,7.235,0.007692019,0.01153898,2.5E-07
"2018-10-01 19:25:00",11565,"CKVY",12.93,60.9,60.69,60.9,60.47,40.12,41.19,40.05,0.732,36.69,37.03,36.38,2.652,3.009,269.9,7.608,3.069,0.6247621,7.234,0.007692019,0.01153898,2.5E-07
"2018-10-01 19:30:00",11566,"CKVY",12.93,60.16,60.68,61.09,60.1,40.64,41.56,39.54,0.722,36.47,36.86,36.1,1.858,2.24,345.7,44.59,1.973,0.2998945,7.233,0.001790969,0.003726656,2.5E-07
"2018-10-01 19:35:00",11567,"CKVY",12.92,58.68,59.37,60.22,58.68,43.21,43.21,40.43,0.728,36.26,36.56,35.73,1.259,1.525,54.55,11.15,1.754,0.1119438,7.232,0.001790969,0.003726656,2.5E-07
"2018-10-01 19:40:00",11568,"CKVY",12.92,58.99,58.68,59.05,58.31,43.21,44,42.97,0.736,36.55,36.81,36.24,1.364,1.3,57.1,12.83,2.85,0.02511411,7.231,0.001790969,0.003726656,2.5E-07
"2018-10-01 19:45:00",11569,"CKVY",12.92,57.7,58.27,59.05,57.57,44,45.33,42.45,0.715,36.41,36.88,35.75,1.593,1.505,45.48,5.623,2.192,1.705934E-05,7.23,-0.003793661,-0.004662615,2.5E-07
"2018-10-01 19:50:00",11570,"CKVY",12.93,56.16,56.6,57.7,55.97,46.47,47.08,43.65,0.715,35.8,36.38,34.53,1.799,1.703,64.66,9.41,3.069,0,7.228,-0.003793661,-0.004662615,2.5E-07
"2018-10-01 19:55:00",11571,"CKVY",12.92,57.53,56.89,57.84,56.16,43.18,47.22,42.84,0.698,36.21,36.78,35.2,1.788,1.805,85,14.83,3.288,0,7.227,-0.003793661,-0.004662615,2.5E-07
"2018-10-01 20:00:00",11572,"CKVY",12.92,59.08,58.86,59.76,57.47,41.82,44.21,40.89,0.715,36.02,36.3,35.44,1.66,1.73,143.5,30.68,2.192,0,7.226,-0.002692159,-0.002937301,2.5E-07
"2018-10-01 20:05:00",11573,"CKVY",12.92,61.8,60.25,61.92,58.96,37.15,42.23,37.02,0.699,35.78,36.18,35.27,1.87,1.732,212.8,28.45,4.165,0,7.225,-0.002692159,-0.002937301,2.5E-07
"2018-10-01 20:10:00",11574,"CKVY",12.92,60.81,60.21,61.86,59.45,38.42,40.99,37.15,0.698,35.57,35.88,35.2,1.728,1.825,284.6,35.34,3.069,0,7.225,-0.002692159,-0.002937301,2.5E-07
"2018-10-01 20:15:00",11575,"CKVY",12.91,59.21,60.05,60.87,59.08,40.93,41.68,38.32,0.703,35.6,35.98,35.18,1.838,1.796,337.9,23.65,2.85,0,7.224,-0.002325472,-0.002303726,2.5E-07
"2018-10-01 20:20:00",11576,"CKVY",12.9,58.59,59.57,60.13,58.53,40.72,41.03,38.97,0.684,35.19,35.68,34.42,1.486,1.636,261.3,37.78,3.507,0,7.225,-0.002325472,-0.002303726,2.5E-07
"2018-10-01 20:25:00",11577,"CKVY",12.91,54.15,56.26,58.59,54.15,49.56,49.6,40.24,0.709,35.01,35.89,33.96,1.508,1.461,182.4,19.94,2.63,0,7.225,-0.002325472,-0.002303726,2.5E-07
"2018-10-01 20:30:00",11578,"CKVY",12.91,51.69,52.51,54.21,51.63,55.12,55.19,49.46,0.72,35.74,36.27,35.07,1.472,1.397,111.5,62.57,5.042,0,7.224,-0.003562609,-0.004328852,2.5E-07
"2018-10-01 20:35:00",11579,"CKVY",12.9,50.71,51.2,51.81,50.71,56.67,56.91,54.88,0.714,36.09,36.32,35.9,2.14,1.884,144.3,16.73,5.042,0,7.223,-0.003562609,-0.004328852,2.5E-07
"2018-10-01 20:40:00",11580,"CKVY",12.9,50.96,50.58,50.96,50.34,55.98,58.04,55.98,0.712,36.01,36.32,35.8,1.624,1.891,54.58,99.3,1.096,0,7.223,-0.003562609,-0.004328852,2.5E-07
"2018-10-01 20:45:00",11581,"CKVY",12.9,51.96,51.6,52.02,50.96,54.38,56.02,54.24,0.717,36.03,36.2,35.75,1.416,1.54,107.4,21.54,1.973,0,7.222,-0.003151162,-0.003761716,2.5E-07
"2018-10-01 20:50:00",11582,"CKVY",12.9,52.45,52.22,52.51,51.96,53.08,54.38,53.08,0.713,36.01,36.26,35.77,0.641,1.025,116.5,22.98,1.534,0,7.221,-0.003151162,-0.003761716,2.5E-07
"2018-10-01 20:55:00",11583,"CKVY",12.9,50.54,51.48,52.64,50.48,55.68,55.75,52.32,0.697,35.4,35.97,34.83,0.802,0.735,254.9,57.6,2.411,0,7.22,-0.003151162,-0.003761716,2.5E-07
"2018-10-01 21:00:00",11584,"CKVY",12.89,48.87,49.17,50.66,48.19,59.18,59.18,55.1,0.696,34.61,35.39,33.92,1.469,1.159,234,10.99,4.165,0,7.22,-0.005475732,-0.007596318,2.5E-07
"2018-10-01 21:05:00",11585,"CKVY",12.89,49.24,49.42,49.74,48.87,57.16,59.15,56.37,0.682,34.87,35.46,34.34,2.193,1.811,213.7,7.083,3.726,0,7.219,-0.005475732,-0.007596318,2.5E-07
"2018-10-01 21:10:00",11586,"CKVY",12.89,49.49,49.44,49.68,49.18,55,57.19,54.79,0.662,34.48,34.81,33.89,2.65,2.401,182,24.73,3.507,0,7.218,-0.005475732,-0.007596318,2.5E-07
"2018-10-01 21:15:00",11587,"CKVY",12.89,50.48,49.92,50.79,49,54.69,57.47,54.11,0.683,34.73,35.47,33.99,2.629,2.642,208.3,31.85,9.86,0,7.218,-0.001865358,-0.001828171,2.5E-07
"2018-10-01 21:20:00",11588,"CKVY",12.88,51.11,50.68,51.23,50.3,54.18,55.48,54.04,0.693,35.05,35.31,34.73,2.257,2.462,188.8,13.91,3.288,0,7.218,-0.001865358,-0.001828171,2.5E-07
"2018-10-01 21:25:00",11589,"CKVY",12.88,49.57,50.75,51.48,49.5,56.17,56.17,52.33,0.678,34.72,35.38,34.32,1.913,2.081,159.1,37.14,2.411,0,7.218,-0.001865358,-0.001828171,2.5E-07
"2018-10-01 21:30:00",11590,"CKVY",12.88,47.65,47.88,49.57,47.1,63.24,63.65,56.14,0.711,35.16,35.79,34.32,1.988,1.982,139.1,11.63,3.946,0,7.217,-0.002125936,-0.002212526,2.5E-07
"2018-10-01 21:35:00",11591,"CKVY",12.88,46.74,47.25,47.65,46.67,62.18,63.31,61.94,0.675,35.13,35.81,34.41,2.172,2.032,103.3,8.97,3.726,0,7.217,-0.002125936,-0.002212526,2.5E-07
"2018-10-01 21:40:00",11592,"CKVY",12.88,45.38,46,46.92,45.14,64.07,64.41,61.43,0.661,34.07,34.6,33.66,3.147,2.649,98.6,4.68,4.822,0,7.216,-0.002125936,-0.002212526,2.5E-07
"2018-10-01 21:45:00",11593,"CKVY",12.88,45.69,45.5,45.75,45.26,64.93,64.96,63.42,0.678,34.09,34.59,33.79,3.187,3.189,105.7,11.28,4.384,0,7.216,-0.001712332,-0.001669043,2.5E-07
"2018-10-01 21:50:00",11594,"CKVY",12.88,45.69,46.16,46.8,45.69,65.24,65.24,62.66,0.681,34.72,34.97,34.49,3.537,3.342,120.3,5.08,4.603,0,7.215,-0.001712332,-0.001669043,2.5E-07
"2018-10-01 21:55:00",11595,"CKVY",12.88,44.71,44.51,45.76,43.59,68.53,70.59,63.59,0.689,34.32,35.09,33.2,3.265,3.432,135.9,15.51,5.042,0,7.215,-0.001712332,-0.001669043,2.5E-07
"2018-10-01 22:00:00",11596,"CKVY",12.88,44.95,44.49,45.01,43.9,67.43,69.28,67.36,0.684,34.65,35.05,34.18,3.155,3.167,120.9,21.32,4.603,0,7.214,-0.0009366915,-0.0006188964,2.5E-07
"2018-10-01 22:05:00",11597,"CKVY",12.87,49.95,48.54,49.95,44.95,54.54,67.36,54.4,0.668,34.5,35.11,33.94,3.094,3.209,79.14,5.488,4.822,0,7.214,-0.0009366915,-0.0006188964,2.5E-07
"2018-10-01 22:10:00",11598,"CKVY",12.86,50.14,50.48,50.69,49.89,52.68,54.6,52.14,0.65,33.98,34.44,33.4,2.802,2.99,85.8,14,3.946,0,7.215,-0.0009366915,-0.0006188964,2.5E-07
"2018-10-01 22:15:00",11599,"CKVY",12.86,45.45,47.56,50.14,45.45,62.15,62.15,52.68,0.643,33.62,34.06,32.95,2.357,2.513,231.4,25.43,2.85,0,7.216,-0.000528548,6.546405E-05,2.5E-07
"2018-10-01 22:20:00",11600,"CKVY",12.86,43.97,45.49,46.07,43.97,64.21,64.21,60.4,0.628,33.26,33.9,32.65,1.499,1.878,189.7,86,1.973,0,7.216,-0.000528548,6.546405E-05,2.5E-07
"2018-10-01 22:25:00",11601,"CKVY",12.86,40.63,42.08,44.03,40.63,72.24,72.24,64.18,0.621,32.42,32.72,32.2,1.452,1.359,290.5,11.59,3.288,0,7.216,-0.000528548,6.546405E-05,2.5E-07
"2018-10-01 22:30:00",11602,"CKVY",12.86,41.5,40.85,41.5,40.38,71.62,73.57,71.55,0.637,32.77,33.04,32.37,2.004,1.818,245.7,8.27,3.726,0,7.216,-0.003614472,-0.004574892,2.5E-07
"2018-10-01 22:35:00",11603,"CKVY",12.85,41.75,41.7,41.88,41.32,71.15,71.62,69.98,0.639,32.95,33.19,32.69,2.22,2.181,258.1,19.3,3.069,0,7.214,-0.003614472,-0.004574892,2.5E-07
"2018-10-01 22:40:00",11604,"CKVY",12.84,42.43,42,42.5,41.75,69.3,71.11,69.3,0.639,32.99,33.2,32.81,2.075,2.175,288.6,11.73,2.63,0,7.215,-0.003614472,-0.004574892,2.5E-07
"2018-10-01 22:45:00",11605,"CKVY",12.86,43.31,42.87,43.31,42.37,67.69,69.3,67.66,0.645,33.21,33.39,33.02,1.895,1.945,278.9,11.31,3.288,0,7.215,-0.002995952,-0.003606206,2.5E-07
"2018-10-01 22:50:00",11606,"CKVY",12.85,43.5,43.42,43.56,43.18,67.32,68.21,67.32,0.646,33.5,33.73,33.18,2.208,2.012,255.6,8.01,3.069,0,7.215,-0.002995952,-0.003606206,2.5E-07
"2018-10-01 22:55:00",11607,"CKVY",12.86,43.25,43.43,43.62,43.13,67.66,68.21,67.04,0.643,33.39,33.82,33.15,2.443,2.385,265.2,6.516,3.288,0,7.215,-0.002995952,-0.003606206,2.5E-07
"2018-10-01 23:00:00",11608,"CKVY",12.85,42.7,43.01,43.25,42.63,68.55,68.55,67.66,0.638,33.26,33.41,33.02,2.158,2.337,243.8,9.09,2.63,0,7.216,-0.002664465,-0.003096153,2.5E-07
"2018-10-01 23:05:00",11609,"CKVY",12.85,41.52,42.14,42.76,41.52,70.89,70.99,68.52,0.631,33.06,33.25,32.8,1.627,1.892,253.6,7.581,1.754,0,7.217,-0.002664465,-0.003096153,2.5E-07
"2018-10-01 23:10:00",11610,"CKVY",12.85,41.65,41.61,41.71,41.46,69.86,70.96,69.86,0.624,32.68,32.94,32.43,1.406,1.436,300.4,13.4,2.63,0,7.216,-0.002664465,-0.003096153,2.5E-07
"2018-10-01 23:15:00",11611,"CKVY",12.85,41.89,41.92,42.2,41.59,69.31,69.93,68.35,0.626,32.57,32.8,32.29,1.344,1.394,192.1,40.5,3.288,0,7.216,-0.003908339,-0.005053864,2.5E-07
"2018-10-01 23:20:00",11612,"CKVY",12.84,42.76,42.31,42.88,41.9,66.26,69.38,66.26,0.618,32.48,32.73,32.25,1.717,1.447,298.8,25.58,3.288,0,7.216,-0.003908339,-0.005053864,2.5E-07
"2018-10-01 23:25:00",11613,"CKVY",12.84,42.39,42.54,42.88,42.27,66.12,66.53,65.74,0.608,32.06,32.41,31.87,1.75,1.784,288.6,13.98,3.069,0,7.216,-0.003908339,-0.005053864,2.5E-07
"2018-10-01 23:30:00",11614,"CKVY",12.84,41.9,42.21,42.52,41.84,66.74,66.84,65.95,0.602,31.84,32.04,31.59,2.041,1.863,307.2,4.564,2.85,0,7.216,-0.003548863,-0.004474777,2.5E-07
"2018-10-01 23:35:00",11615,"CKVY",12.82,42.14,41.96,42.27,41.77,66.77,67.25,66.64,0.608,31.78,32.02,31.51,1.9,2.029,319.1,7.357,2.411,0,7.216,-0.003548863,-0.004474777,2.5E-07
"2018-10-01 23:40:00",11616,"CKVY",12.83,41.47,41.98,42.39,41.47,69.04,69.04,65.98,0.613,31.83,32.24,31.38,1.854,1.887,312.8,14.64,2.411,0,7.216,-0.003548863,-0.004474777,2.5E-07
"2018-10-01 23:45:00",11617,"CKVY",12.82,40.67,41.04,41.53,40.6,72.85,72.92,69.04,0.627,32.61,32.9,32.06,1.657,1.734,254.5,34.62,2.63,0,7.216,-0.003257623,-0.004019128,2.5E-07
"2018-10-01 23:50:00",11618,"CKVY",12.83,41.16,40.52,41.16,40.24,66.85,73.33,66.85,0.586,31.86,32.68,30.96,2.064,1.793,206.5,8.65,4.603,0,7.217,-0.003257623,-0.004019128,2.5E-07
"2018-10-01 23:55:00",11619,"CKVY",12.81,43.26,42.42,43.32,41.16,61.49,66.85,61.49,0.585,30.97,31.17,30.79,2.908,2.472,205.3,7.098,5.48,0,7.216,-0.003257623,-0.004019128,2.5E-07
"2018-10-02 00:00:00",11620,"CKVY",12.83,43.76,43.68,43.95,43.26,59.81,61.49,59.78,0.58,30.9,31.12,30.66,3.267,3.169,210.5,9.65,5.48,0,7.217,-0.002009108,-0.002140937,2.5E-07
"2018-10-02 00:05:00",11621,"CKVY",12.81,42.46,43.04,43.82,42.4,62.39,62.39,59.75,0.576,30.56,30.78,30.39,2.827,3.176,208.2,25.24,3.069,0,7.218,-0.002009108,-0.002140937,2.5E-07
"2018-10-02 00:10:00",11622,"CKVY",12.81,42.46,42.48,42.59,42.28,62.94,63.35,62.22,0.581,30.72,30.94,30.37,1.846,2.365,155.2,33.22,3.288,0,7.218,-0.002009108,-0.002140937,2.5E-07
"2018-10-02 00:15:00",11623,"CKVY",12.82,41.54,42.12,42.53,41.54,65.75,66.09,62.97,0.585,30.99,31.41,30.7,1.428,1.496,103.8,18.78,3.507,0,7.219,-0.002086303,-0.002245722,2.5E-07
"2018-10-02 00:20:00",11624,"CKVY",12.8,41.67,41.47,41.67,41.29,66,67.13,65.68,0.59,31.11,31.41,30.72,1.195,1.261,139.4,39.8,1.973,0,7.219,-0.002086303,-0.002245722,2.5E-07
"2018-10-02 00:25:00",11625,"CKVY",12.82,41.79,42,42.29,41.54,65.79,66.17,64.83,0.591,31.24,31.42,31.05,1.402,1.282,225.5,7.22,2.85,0,7.219,-0.002086303,-0.002245722,2.5E-07
"2018-10-02 00:30:00",11626,"CKVY",12.82,40.13,40.94,41.79,40.07,69.78,69.81,65.76,0.588,31.08,31.3,30.91,1.357,1.472,231.4,16.82,2.411,0,7.219,-0.004207185,-0.005564686,2.5E-07
"2018-10-02 00:35:00",11627,"CKVY",12.81,38.46,39.2,40.19,38.4,74.24,74.24,69.78,0.586,30.77,31.12,30.18,1.682,1.545,143.4,50.97,3.507,0,7.219,-0.004207185,-0.005564686,2.5E-07
"2018-10-02 00:40:00",11628,"CKVY",12.81,39.7,39.08,39.7,38.34,73.86,77.88,73.83,0.612,32.16,32.6,30.92,1.617,1.651,90,9.2,2.411,0,7.219,-0.004207185,-0.005564686,2.5E-07
"2018-10-02 00:45:00",11629,"CKVY",12.8,40.75,40.22,40.81,39.7,69.47,73.86,68.71,0.6,31.79,32.24,31.24,1.634,1.668,81.1,3.221,2.411,0,7.218,-0.003823091,-0.004936393,2.5E-07
"2018-10-02 00:50:00",11630,"CKVY",12.81,39.45,39.7,40.81,39.27,73.59,73.59,69.54,0.604,31.52,31.94,31.26,1.316,1.496,241.2,36.24,2.411,0,7.218,-0.003823091,-0.004936393,2.5E-07
"2018-10-02 00:55:00",11631,"CKVY",12.8,38.83,39.41,39.76,38.83,74.48,74.82,72.76,0.597,31.74,32.1,31.4,1.517,1.295,261.3,15.74,4.165,0,7.218,-0.003823091,-0.004936393,2.5E-07
"2018-10-02 01:00:00",11632,"CKVY",12.8,38.83,38.61,38.89,38.34,76.3,77.54,74.41,0.611,31.58,32.24,31.27,1.914,1.701,256.2,19.26,3.726,0,7.218,-0.004055742,-0.005322115,2.5E-07
"2018-10-02 01:05:00",11633,"CKVY",12.79,39.45,39.8,40.44,38.77,72.73,76.3,71.15,0.597,31.81,32.18,31.37,2.649,2.229,283.9,28.32,4.165,0,7.219,-0.004055742,-0.005322115,2.5E-07
"2018-10-02 01:10:00",11634,"CKVY",12.79,38.4,38.81,39.51,38.28,75.44,75.58,72.73,0.594,31.46,31.85,31.11,3.27,3.043,245.1,8.47,5.48,0,7.219,-0.004055742,-0.005322115,2.5E-07
"2018-10-02 01:15:00",11635,"CKVY",12.79,38.89,38.53,39.02,38.22,74.03,75.58,74,0.595,31.26,31.49,31.05,3.748,3.505,237.6,7.375,5.48,0,7.219,-0.002063719,-0.002255451,2.5E-07
"2018-10-02 01:20:00",11636,"CKVY",12.78,39.95,39.39,40.01,38.83,71.05,74.07,71.05,0.595,31.41,31.66,31.15,3.704,3.696,233.8,6.148,3.726,0,7.219,-0.002063719,-0.002255451,2.5E-07
"2018-10-02 01:25:00",11637,"CKVY",12.79,40.93,40.55,40.93,39.95,69.16,71.05,69.16,0.601,31.5,31.73,31.28,2.926,3.397,215.1,16.08,3.726,0,7.219,-0.002063719,-0.002255451,2.5E-07
"2018-10-02 01:30:00",11638,"CKVY",12.78,42.11,41.57,42.17,40.87,65.8,69.16,65.76,0.599,31.64,31.93,31.45,1.89,2.409,237.7,21.93,1.973,0,7.22,-0.001443068,-0.00137293,2.5E-07
"2018-10-02 01:35:00",11639,"CKVY",12.78,43.16,42.46,43.28,41.92,63.05,66.14,63.05,0.597,31.55,31.72,31.32,1.291,1.581,259,3.568,2.411,0,7.221,-0.001443068,-0.00137293,2.5E-07
"2018-10-02 01:40:00",11640,"CKVY",12.78,41.86,42.02,43.28,41.61,66.52,66.62,62.06,0.6,31.21,31.63,30.66,1.08,1.124,343.5,19.17,1.754,0,7.221,-0.001443068,-0.00137293,2.5E-07
"2018-10-02 01:45:00",11641,"CKVY",12.78,41.43,42,42.42,41.43,67.07,67.07,65.08,0.595,31.49,31.67,31.29,1.155,1.041,337.3,24.03,2.192,0,7.221,-0.004414691,-0.005905542,2.5E-07
"2018-10-02 01:50:00",11642,"CKVY",12.77,41.06,41.29,41.49,41.06,67.89,68.55,67.04,0.593,31.47,31.81,31.19,1.215,1.24,39.8,27.55,1.973,0,7.221,-0.004414691,-0.005905542,2.5E-07
"2018-10-02 01:55:00",11643,"CKVY",12.77,41,40.95,41.18,40.75,68.58,70.29,67.82,0.598,31.65,32.02,31.18,1.218,1.196,134.7,29.1,2.85,0,7.222,-0.004414691,-0.005905542,2.5E-07
"2018-10-02 02:00:00",11644,"CKVY",12.77,41.92,41.49,42.05,40.93,66.45,68.68,66.45,0.6,31.55,31.93,31.2,1.176,1.274,180.7,29.79,2.63,0,7.221,-0.004472543,-0.006013909,2.5E-07
"2018-10-02 02:05:00",11645,"CKVY",12.76,40.56,41.72,42.11,40.56,69.16,69.16,65.69,0.593,31.36,31.69,31.09,1.339,1.198,237.1,16.4,2.85,0,7.222,-0.004472543,-0.006013909,2.5E-07
"2018-10-02 02:10:00",11646,"CKVY",12.75,39.57,39.82,40.69,39.2,71.12,73.04,69.2,0.587,31.34,31.74,30.91,1.765,1.601,248,18.96,4.822,0,7.223,-0.004472543,-0.006013909,2.5E-07
"2018-10-02 02:15:00",11647,"CKVY",12.76,38.71,38.86,39.57,38.52,74.41,74.55,71.12,0.593,31.07,31.33,30.76,1.819,1.78,160.7,35.96,2.63,0,7.223,-0.003900769,-0.005065656,2.5E-07
"2018-10-02 02:20:00",11648,"CKVY",12.76,38.96,38.65,39.02,38.46,73.28,74.58,73.28,0.59,31.06,31.27,30.74,1.605,1.748,190.5,39.73,2.192,0,7.223,-0.003900769,-0.005065656,2.5E-07
"2018-10-02 02:25:00",11649,"CKVY",12.76,38.96,38.99,39.08,38.83,73.28,73.28,72.56,0.59,31.05,31.22,30.8,0.925,1.233,217.2,21.66,1.534,0,7.223,-0.003900769,-0.005065656,2.5E-07
"2018-10-02 02:30:00",11650,"CKVY",12.75,39.95,39.35,40.07,38.83,71.91,74.14,71.87,0.602,31.45,31.88,30.96,1.047,0.895,210,17.28,5.48,0,7.222,-0.004373962,-0.005869837,2.5E-07
"2018-10-02 02:35:00",11651,"CKVY",12.75,39.33,39.67,40.07,39.33,73.8,73.87,71.84,0.603,31.64,31.85,31.44,0.959,0.953,249.9,28.1,2.411,0,7.223,-0.004373962,-0.005869837,2.5E-07
"2018-10-02 02:40:00",11652,"CKVY",12.75,37.73,38.5,39.39,37.73,77.65,77.65,73.77,0.596,31.36,31.75,31.09,1.334,1.199,282,7.214,2.411,0,7.223,-0.004373962,-0.005869837,2.5E-07
"2018-10-02 02:45:00",11653,"CKVY",12.74,37.61,37.66,37.85,37.48,79.36,79.78,77.72,0.606,31.81,32.03,31.41,1.178,1.296,268.5,18.44,1.973,0,7.224,-0.004684306,-0.006411969,2.5E-07
"2018-10-02 02:50:00",11654,"CKVY",12.74,38.47,37.98,38.54,37.55,77.31,79.54,77.27,0.611,31.92,32.09,31.78,1.248,1.281,281,7.348,1.534,0,7.223,-0.004684306,-0.006411969,2.5E-07
"2018-10-02 02:55:00",11655,"CKVY",12.74,38.6,38.5,38.66,38.29,76.14,77.24,75.73,0.605,31.7,32.04,31.39,0.807,0.977,287.9,37.05,1.096,0,7.223,-0.004684306,-0.006411969,2.5E-07
"2018-10-02 03:00:00",11656,"CKVY",12.73,39.34,39.04,39.34,38.6,74.77,76.14,74.67,0.611,31.89,32.03,31.72,0.552,0.726,3.438,7.755,1.315,0,7.223,-0.004989577,-0.006962418,2.5E-07
"2018-10-02 03:05:00",11657,"CKVY",12.73,39.4,39.39,39.53,39.22,74.29,74.77,74.12,0.609,31.93,32.09,31.75,0.212,0.374,9.54,1.029,0,0,7.223,-0.004989577,-0.006962418,2.5E-07
"2018-10-02 03:10:00",11658,"CKVY",12.72,39.71,39.6,39.84,39.34,72.81,74.42,72.81,0.604,31.97,32.17,31.72,0.141,0.187,34.96,58,0.219,0,7.223,-0.004989577,-0.006962418,2.5E-07
"2018-10-02 03:15:00",11659,"CKVY",12.72,39.96,39.68,40.09,39.34,72.44,73.74,71.71,0.607,31.7,32.02,31.1,0.368,0.16,180.3,18.46,3.069,0,7.223,-0.006725996,-0.01036534,2.5E-07
"2018-10-02 03:20:00",11660,"CKVY",12.72,40.34,40.27,40.46,39.96,71.41,72.37,71,0.607,31.78,31.93,31.63,1.117,0.723,207.1,13.45,3.726,0,7.224,-0.006725996,-0.01036534,2.5E-07
"2018-10-02 03:25:00",11661,"CKVY",12.71,38.24,39.22,40.34,38.11,77.93,77.93,71.41,0.61,31.94,32.21,31.7,1.676,1.469,225,6.023,3.507,0,7.225,-0.006725996,-0.01036534,2.5E-07
"2018-10-02 03:30:00",11662,"CKVY",12.71,37.62,37.83,38.24,37.5,81,81,77.93,0.619,31.89,32.32,31.73,1.313,1.556,261.2,59.72,0.658,0,7.225,-0.004523095,-0.006119355,2.5E-07
"2018-10-02 03:35:00",11663,"CKVY",12.71,37.5,37.49,37.62,37.37,81.3,83.3,81,0.618,32.64,32.92,32.21,1.032,1.206,100.1,11.52,2.411,0,7.225,-0.004523095,-0.006119355,2.5E-07
"2018-10-02 03:40:00",11664,"CKVY",12.7,37.62,37.52,37.68,37.19,80.5,81.4,80.4,0.615,32.22,32.5,31.88,0.614,0.751,88.3,50.94,1.315,0,7.225,-0.004523095,-0.006119355,2.5E-07
"2018-10-02 03:45:00",11665,"CKVY",12.7,37.99,37.71,37.99,37.5,78.15,81.2,78.15,0.606,32.16,32.5,31.7,0.805,0.644,117.2,64.37,2.85,0,7.226,-0.005238606,-0.007441538,2.5E-07
"2018-10-02 03:50:00",11666,"CKVY",12.7,37.87,38.48,38.8,37.87,75.85,78.18,74.92,0.585,31.74,32.01,30.93,1.393,1.125,213.9,26.4,4.165,0,7.226,-0.005238606,-0.007441538,2.5E-07
"2018-10-02 03:55:00",11667,"CKVY",12.69,35.4,36.15,37.81,35.28,82.6,82.6,75.81,0.578,30.55,31.08,30.11,2.052,1.747,278.2,4.048,3.507,0,7.225,-0.005238606,-0.007441538,2.5E-07
"2018-10-02 04:00:00",11668,"CKVY",12.69,34.97,34.94,35.4,34.66,84.8,84.9,82.3,0.583,30.51,30.93,30.05,2.61,2.379,297.1,16.13,2.85,0,7.225,-0.003762625,-0.004848172,2.5E-07
"2018-10-02 04:05:00",11669,"CKVY",12.68,35.58,35.34,35.65,34.84,81.5,84.9,81.5,0.575,30.85,31.41,30.43,2.33,2.427,337.2,6.825,2.63,0,7.225,-0.003762625,-0.004848172,2.5E-07
"2018-10-02 04:10:00",11670,"CKVY",12.68,36.64,36.19,36.76,35.52,80.4,83.4,80.4,0.591,31.28,31.75,30.36,1.781,2.114,342.3,1.028,2.411,0,7.224,-0.003762625,-0.004848172,2.5E-07
"2018-10-02 04:15:00",11671,"CKVY",12.68,37.07,36.67,37.07,36.39,81.5,81.9,79.69,0.61,31.42,31.99,30.8,1.027,1.424,341.7,0.113,0,0,7.224,-0.00356457,-0.0045139,2.5E-07
"2018-10-02 04:20:00",11672,"CKVY",12.67,37.38,37.21,37.44,36.94,80.2,81.6,80.2,0.607,31.86,32,31.69,0.251,0.643,341.7,0.069,0,0,7.224,-0.00356457,-0.0045139,2.5E-07
"2018-10-02 04:25:00",11673,"CKVY",12.67,38.12,37.84,38.12,37.32,78.66,80.2,78.49,0.613,31.93,32.09,31.76,0.003,0.043,341.5,0.22,0.438,0,7.225,-0.00356457,-0.0045139,2.5E-07
"2018-10-02 04:30:00",11674,"CKVY",12.67,38.86,39.1,39.54,38.06,74.16,78.83,74.16,0.595,32.18,32.76,31.31,0.444,0.251,232.9,19.05,3.726,0,7.225,-0.006354426,-0.009690859,2.5E-07
"2018-10-02 04:35:00",11675,"CKVY",12.66,36.45,37,38.8,36.39,82.3,82.3,74.06,0.6,31.01,31.76,30.25,0.979,0.751,257.4,14.32,2.411,0,7.226,-0.006354426,-0.009690859,2.5E-07
"2018-10-02 04:40:00",11676,"CKVY",12.65,36.7,36.48,36.82,36.33,82.5,83.4,81.9,0.608,31.66,32.12,31.35,1.138,1.045,268,14.35,1.315,0,7.226,-0.006354426,-0.009690859,2.5E-07
"2018-10-02 04:45:00",11677,"CKVY",12.65,37.38,37.06,37.44,36.64,81.3,82.6,81.3,0.616,32.13,32.37,31.79,0.924,0.976,271.4,5.464,1.534,0,7.227,-0.005073073,-0.007151832,2.5E-07
"2018-10-02 04:50:00",11678,"CKVY",12.64,38.12,37.7,38.12,37.32,80.3,81.9,80.3,0.626,32.48,32.66,32.13,0.685,0.752,265.5,1.62,1.315,0,7.228,-0.005073073,-0.007151832,2.5E-07
"2018-10-02 04:55:00",11679,"CKVY",12.65,38.55,38.39,38.61,38.06,79.66,80.3,78.97,0.631,32.64,33.03,32.42,0.561,0.655,274,23.32,1.096,0,7.228,-0.005073073,-0.007151832,2.5E-07
"2018-10-02 05:00:00",11680,"CKVY",12.64,38.98,38.78,39.05,38.49,79.04,80.1,79.04,0.637,33.02,33.33,32.7,0.335,0.476,316,0.086,0,0,7.229,-0.005727537,-0.0083782,2.5E-07
"2018-10-02 05:05:00",11681,"CKVY",12.63,39.48,39.21,39.48,38.8,77.87,79.01,76.95,0.64,32.8,33.19,32.54,0.075,0.203,316,0.143,0.877,0,7.23,-0.005727537,-0.0083782,2.5E-07
"2018-10-02 05:10:00",11682,"CKVY",12.62,39.67,39.59,39.73,39.42,80.6,80.6,77.67,0.667,33.62,34.26,33.03,0.445,0.216,144.8,74.81,2.192,0,7.23,-0.005727537,-0.0083782,2.5E-07
"2018-10-02 05:15:00",11683,"CKVY",12.63,39.54,39.61,39.73,39.48,82.4,82.4,80.7,0.679,34.44,34.8,34.16,1.078,0.759,137.4,2.862,2.411,0,7.231,-0.006325033,-0.009552083,2.5E-07
"2018-10-02 05:20:00",11684,"CKVY",12.62,39.23,39.48,39.73,39.23,81.5,83.2,81.5,0.664,34.59,34.83,34.06,1.728,1.409,147.3,12.1,2.63,0,7.232,-0.006325033,-0.009552083,2.5E-07
"2018-10-02 05:25:00",11685,"CKVY",12.62,38.74,38.98,39.23,38.68,78.49,81.5,78.49,0.627,33.34,34.06,32.59,2.048,1.91,172,4.142,2.85,0,7.233,-0.006325033,-0.009552083,2.5E-07
"2018-10-02 05:30:00",11686,"CKVY",12.61,38.8,38.82,38.92,38.68,79.11,79.21,78.46,0.633,32.84,32.98,32.59,1.95,1.995,155.3,8.76,2.85,0,7.234,-0.003959246,-0.005124082,2.5E-07
"2018-10-02 05:35:00",11687,"CKVY",12.61,37.62,38.26,38.86,37.56,81.8,81.8,79.21,0.625,32.84,33.19,32.48,2.143,2.022,139.1,8.03,3.726,0,7.234,-0.003959246,-0.005124082,2.5E-07
"2018-10-02 05:40:00",11688,"CKVY",12.61,36.57,37.02,37.62,36.51,83.9,84.1,81.8,0.615,32.39,32.66,32,2.43,2.303,130.3,8.41,3.726,0,7.233,-0.003959246,-0.005124082,2.5E-07
"2018-10-02 05:45:00",11689,"CKVY",12.61,36.14,36.35,36.64,36.08,84.6,84.7,83.8,0.61,32.1,32.33,31.81,2.652,2.558,108.2,10.53,3.069,0,7.232,-0.003332811,-0.004124341,2.5E-07
"2018-10-02 05:50:00",11690,"CKVY",12.61,36.82,36.43,36.88,36.02,82.9,85.2,82.9,0.614,32.17,32.36,31.93,2.307,2.508,118.4,9.41,2.411,0,7.232,-0.003332811,-0.004124341,2.5E-07
"2018-10-02 05:55:00",11691,"CKVY",12.6,37.99,37.37,37.99,36.76,80.4,82.9,80.4,0.624,32.32,32.63,31.98,2.04,2.176,120,10.6,3.069,0,7.23,-0.003332811,-0.004124341,2.5E-07
"2018-10-02 06:00:00",11692,"CKVY",12.6,37.62,37.67,37.99,37.44,81.2,81.6,79.07,0.621,32.12,32.55,31.66,1.594,1.789,115,12.27,1.534,0,7.23,-0.003437422,-0.004294582,2.5E-07
"2018-10-02 06:05:00",11693,"CKVY",12.59,37.62,37.58,37.75,37.38,81.6,82,81,0.623,32.41,32.68,32.1,1.642,1.561,132.3,12.06,2.85,0,7.23,-0.003437422,-0.004294582,2.5E-07
"2018-10-02 06:10:00",11694,"CKVY",12.6,36.7,37.23,37.75,36.64,82.7,82.7,81.5,0.609,32.27,32.64,31.83,2.148,1.875,150.2,3.942,4.603,0,7.229,-0.003437422,-0.004294582,2.5E-07
"2018-10-02 06:15:00",11695,"CKVY",12.59,36.14,36.31,36.7,36.08,84.7,84.9,82.4,0.611,31.95,32.22,31.52,2.87,2.509,150.2,10.66,3.726,0,7.229,-0.003660863,-0.00465198,0.0007852823
"2018-10-02 06:20:00",11696,"CKVY",12.59,35.96,36.19,36.39,35.96,85.2,86.1,84.4,0.609,32.24,32.63,31.78,2.997,3.115,152.3,30.18,3.726,0,7.228,-0.003660863,-0.00465198,0.0007852823
"2018-10-02 06:25:00",11697,"CKVY",12.59,36.39,36.21,36.45,35.96,84.9,86.5,84.8,0.618,32.37,32.61,31.98,2.018,2.469,190.4,70.75,2.192,0,7.229,-0.003660863,-0.00465198,0.0007852823
"2018-10-02 06:30:00",11698,"CKVY",12.59,35.83,36.08,36.51,35.71,85.2,85.2,83.6,0.607,31.83,32.4,31.39,2,1.976,283.1,7.69,4.603,0,7.228,-0.003214671,-0.003933903,0.006224225
"2018-10-02 06:35:00",11699,"CKVY",12.59,36.51,36.39,36.76,35.83,83.9,86,83.8,0.614,32.31,32.72,31.82,2.184,1.979,272.8,10.63,3.726,0,7.228,-0.003214671,-0.003933903,0.006224225
"2018-10-02 06:40:00",11700,"CKVY",12.59,36.52,36.69,36.89,36.45,83,84.4,83,0.607,32.24,32.59,31.84,2.627,2.477,276.2,14.36,2.63,0,7.228,-0.003214671,-0.003933903,0.006224225
"2018-10-02 06:45:00",11701,"CKVY",12.59,34.97,35.17,36.52,34.42,88.3,88.3,82.4,0.608,30.93,31.94,30.16,2.429,2.602,267.8,16.13,3.507,0,7.228,0.001812259,0.003095565,0.01695704
"2018-10-02 06:50:00",11702,"CKVY",12.58,35.72,35.44,35.84,34.97,85.4,88.3,85.3,0.605,31.75,32.02,31.44,2.047,2.278,325.2,11.21,2.411,0,7.228,0.001812259,0.003095565,0.01695704
"2018-10-02 06:55:00",11703,"CKVY",12.58,36.77,36.22,36.83,35.66,85.7,85.8,85.2,0.633,32.28,32.96,31.69,1.668,1.804,294,11.75,1.754,0,7.228,0.001812259,0.003095565,0.01695704
"2018-10-02 07:00:00",11704,"CKVY",12.57,37.64,37.45,37.88,36.77,81.8,85.8,81.6,0.625,32.89,33.12,32.52,1.285,1.47,305.1,14.27,1.754,0,7.229,0.001441514,0.002442,0.03954485
"2018-10-02 07:05:00",11705,"CKVY",12.58,37.02,37.33,37.7,37.02,84.9,85,81.6,0.633,32.53,33.06,32.18,0.935,1.116,355.2,7.79,1.754,0.003827298,7.23,0.001441514,0.002442,0.03954485
"2018-10-02 07:10:00",11706,"CKVY",12.58,36.28,36.67,37.14,36.15,87.9,87.9,84.8,0.637,32.95,33.14,32.75,1.015,1.014,121.5,12.72,2.192,0.07015426,7.231,0.001441514,0.002442,0.03954485
"2018-10-02 07:15:00",11707,"CKVY",12.58,36.65,36.46,36.77,36.15,85.7,87.9,85.3,0.63,32.91,33.17,32.58,1.043,1.027,76.82,11.03,2.411,0.2554408,7.231,0.0009599356,0.001557026,0.07547959
"2018-10-02 07:20:00",11708,"CKVY",12.58,36.59,36.78,36.96,36.59,85.2,85.7,84.2,0.625,32.71,32.92,32.38,0.946,0.97,53.35,0.066,1.096,0.6268336,7.231,0.0009599356,0.001557026,0.07547959
"2018-10-02 07:25:00",11709,"CKVY",12.57,36.65,36.68,36.77,36.59,85.6,85.7,85,0.629,32.74,32.88,32.52,0.572,0.733,67.01,24.76,1.096,1.192187,7.23,0.0009599356,0.001557026,0.07547959
"2018-10-02 07:30:00",11710,"CKVY",12.57,36.65,36.62,36.77,36.46,86.6,86.6,85.5,0.637,32.82,33.03,32.54,0.344,0.453,124,7.38,1.534,1.833425,7.231,0.0009300797,0.001354162,0.1165256
"2018-10-02 07:35:00",11711,"CKVY",12.58,36.4,36.59,36.77,36.4,84.9,87.4,84.9,0.618,32.86,33.28,32.3,0.703,0.446,139,14.28,2.63,2.506401,7.23,0.0009300797,0.001354162,0.1165256
"2018-10-02 07:40:00",11712,"CKVY",12.57,36.77,36.48,36.77,36.22,85.5,85.6,84.8,0.632,32.45,32.86,32.11,1.329,1.064,162.2,3.104,2.63,3.272612,7.231,0.0009300797,0.001354162,0.1165256
"2018-10-02 07:45:00",11713,"CKVY",12.57,37.39,37.15,37.51,36.71,84.3,85.5,84.3,0.639,33.05,33.27,32.75,1.154,1.246,173.6,28.08,1.096,4.297911,7.231,0.001360932,0.001910678,0.1594771
"2018-10-02 07:50:00",11714,"CKVY",12.58,37.88,37.63,37.88,37.33,84,84.4,83.5,0.649,33.22,33.49,33.02,0.778,0.998,150.3,4.162,1.315,5.169336,7.232,0.001360932,0.001910678,0.1594771
"2018-10-02 07:55:00",11715,"CKVY",12.59,38.01,37.96,38.13,37.88,81.8,84,81.7,0.634,33.29,33.66,32.81,0.844,0.72,163.5,6.009,3.946,7.93448,7.234,0.001360932,0.001910678,0.1594771
"2018-10-02 08:00:00",11716,"CKVY",12.61,38.32,38.1,38.38,37.88,81.7,82.7,81.7,0.641,33.16,33.36,32.85,1.506,1.188,163.1,6.125,3.288,14.40236,7.235,0.003225856,0.004013391,0.2028707
"2018-10-02 08:05:00",11717,"CKVY",12.61,38.75,38.59,38.81,38.32,80.7,81.7,79.88,0.645,33.1,33.4,32.88,2.283,1.857,156.9,6.002,3.946,21.59983,7.235,0.003225856,0.004013391,0.2028707
"2018-10-02 08:10:00",11718,"CKVY",12.64,38.87,38.73,38.87,38.56,81.1,81.1,80.7,0.651,33.41,33.6,33.23,2.275,2.399,163.1,8.31,3.946,27.58473,7.236,0.003225856,0.004013391,0.2028707
"2018-10-02 08:15:00",11719,"CKVY",12.68,39.37,39.07,39.43,38.75,80.2,81.2,79.91,0.656,33.62,33.77,33.42,1.578,1.895,146.8,23.86,1.754,35.67633,7.237,0.006919807,0.008712214,0.2461115
"2018-10-02 08:20:00",11720,"CKVY",12.73,39.92,39.66,39.92,39.37,79.19,81.2,79.19,0.662,34.05,34.37,33.82,1.125,1.466,286.5,7.35,2.411,46.83459,7.238,0.006919807,0.008712214,0.2461115
"2018-10-02 08:25:00",11721,"CKVY",12.86,40.85,40.35,40.98,39.86,76.51,79.19,76.51,0.663,33.98,34.25,33.83,0.53,0.721,233,62.35,1.534,61.07676,7.239,0.006919807,0.008712214,0.2461115
"2018-10-02 08:30:00",11722,"CKVY",12.98,41.72,41.34,41.78,40.73,75.41,76.65,75,0.676,34.3,34.61,33.91,1.103,0.772,144.6,8.76,3.069,81.00815,7.239,0.01222222,0.0138276,0.2882652
"2018-10-02 08:35:00",11723,"CKVY",13.27,43.2,42.4,43.2,41.66,74.62,75.69,74.38,0.708,35.1,35.7,34.45,1.59,1.279,150.2,9.94,3.507,99.86,7.241,0.01222222,0.0138276,0.2882652
"2018-10-02 08:40:00",11724,"CKVY",13.6,43.82,43.42,43.82,43.08,73.94,75.27,73.28,0.718,35.83,36.06,35.57,2.291,1.982,151.1,10.69,3.507,122.5043,7.241,0.01222222,0.0138276,0.2882652
"2018-10-02 08:45:00",11725,"CKVY",13.92,45.92,44.98,45.92,43.82,71.67,74.21,71.56,0.754,36.9,37.36,36.06,2.954,2.625,143.2,8.82,5.48,151.9513,7.243,0.02118321,0.02444945,0.3284988
"2018-10-02 08:50:00",11726,"CKVY",13.82,47.52,46.8,47.52,45.79,69.53,71.91,69.09,0.778,37.65,38.07,37.19,3.509,3.231,138.6,9.26,5.699,186.3485,7.246,0.02118321,0.02444945,0.3284988
"2018-10-02 08:55:00",11727,"CKVY",13.73,48.07,47.94,48.26,47.52,67.98,69.77,66.89,0.776,37.86,38.25,37.43,4.256,3.887,139.6,11.42,6.138,215.8087,7.249,0.02118321,0.02444945,0.3284988
"2018-10-02 09:00:00",11728,"CKVY",13.67,47.76,47.9,48.32,47.51,67.78,68.19,66.34,0.765,37.62,38.07,37.27,4.493,4.421,135.6,10.03,6.138,228.2464,7.251,0.03097507,0.03747877,0.367012
"2018-10-02 09:05:00",11729,"CKVY",13.62,48.19,48.06,48.25,47.64,65.99,67.98,65.82,0.757,37.52,37.96,37.2,4.375,4.453,142.8,10.11,6.138,236.5068,7.253,0.03097507,0.03747877,0.367012
"2018-10-02 09:10:00",11730,"CKVY",13.59,48.62,48.62,49,48.13,64.93,66.75,64.27,0.757,37.59,38.05,37.24,4.055,4.259,139.9,12.79,5.699,246.0886,7.255,0.03097507,0.03747877,0.367012
"2018-10-02 09:15:00",11731,"CKVY",13.57,49.66,49.16,49.67,48.62,63.2,65.06,63.1,0.766,37.57,37.92,37.29,3.679,3.875,132.8,11.78,5.042,258.4589,7.257,0.03632694,0.04410129,0.4048395
"2018-10-02 09:20:00",11732,"CKVY",13.56,50.95,50.25,50.95,49.48,61.51,63.44,60.76,0.782,37.82,38.26,37.3,3.407,3.536,129.7,17.75,4.603,272.0842,7.258,0.03632694,0.04410129,0.4048395
"2018-10-02 09:25:00",11733,"CKVY",13.54,51.75,51.46,52,50.89,59.38,61.89,58.8,0.778,38.18,38.64,37.86,3.439,3.333,151.5,7.472,5.918,286.5187,7.259,0.03632694,0.04410129,0.4048395
"2018-10-02 09:30:00",11734,"CKVY",13.53,53.11,52.51,53.17,51.69,57.66,60,57.63,0.794,38.44,38.92,38.01,3.704,3.53,154.2,10.03,5.699,301.2071,7.26,0.04362373,0.05201966,0.4400654
"2018-10-02 09:35:00",11735,"CKVY",13.53,54.71,54,54.9,53.11,55.4,58.14,55.05,0.809,39.01,39.32,38.56,4.073,3.874,159,14.31,5.918,315.601,7.262,0.04362373,0.05201966,0.4400654
"2018-10-02 09:40:00",11736,"CKVY",13.52,55.64,55.16,55.7,54.65,55.4,56.29,54.23,0.836,39.55,40.21,39.01,4.167,4.15,154.2,13.45,5.918,330.024,7.263,0.04362373,0.05201966,0.4400654
"2018-10-02 09:45:00",11737,"CKVY",13.51,56.19,55.86,56.25,55.39,57.31,57.31,55.26,0.883,40.6,41.33,39.87,4.603,4.379,151,8.29,8.33,339.9359,7.264,0.05241165,0.06341942,0.4721398
"2018-10-02 09:50:00",11738,"CKVY",13.51,57.97,57.08,58.1,56,54.12,57.76,54.12,0.889,41.51,41.92,40.96,4.941,4.83,153,12.48,7.453,353.2585,7.265,0.05241165,0.06341942,0.4721398
"2018-10-02 09:55:00",11739,"CKVY",13.5,58.27,57.73,58.27,57.23,54.77,55.8,53.71,0.909,41.6,42.24,41.08,5.388,5.217,149.1,10.47,7.453,367.4463,7.266,0.05241165,0.06341942,0.4721398
"2018-10-02 10:00:00",11740,"CKVY",13.5,59.31,58.89,59.44,58.21,51.37,54.7,51.37,0.885,41.54,42.07,41.14,5.172,5.322,159.1,15.17,6.795,385.5871,7.267,0.06211174,0.07612336,0.5013587
"2018-10-02 10:05:00",11741,"CKVY",13.49,60.36,60.07,60.79,59.38,49.92,51.61,49.13,0.893,41.68,42.02,41.19,4.827,4.939,145.6,15.84,6.138,399.5559,7.268,0.06211174,0.07612336,0.5013587
"2018-10-02 10:10:00",11742,"CKVY",13.49,60.54,60.24,60.61,59.74,50.88,52.08,49.89,0.916,42.08,42.56,41.6,4.865,4.757,142.3,11.75,8.99,414.8146,7.27,0.06211174,0.07612336,0.5013587
"2018-10-02 10:15:00",11743,"CKVY",13.49,62.26,61.64,62.39,60.61,49.16,50.78,48.06,0.941,42.47,43.12,42.05,5.33,5.085,162.2,11.74,8.77,428.7189,7.271,0.07129353,0.08692019,0.5289553
"2018-10-02 10:20:00",11744,"CKVY",13.47,62.43,62.21,62.62,61.76,49.67,51.49,48.03,0.956,43.18,43.84,42.22,6.324,5.739,142.4,8.49,9.86,443.8417,7.272,0.07129353,0.08692019,0.5289553
"2018-10-02 10:25:00",11745,"CKVY",13.48,62.98,62.6,62.98,62.25,50.9,51.86,49.5,0.999,43.93,44.59,43.33,7.21,6.841,152.6,11.51,11.18,446.6794,7.272,0.07129353,0.08692019,0.5289553
"2018-10-02 10:30:00",11746,"CKVY",13.48,63.41,63.45,63.91,62.98,50.66,51.72,49.19,1.01,44.67,45.43,44.05,7.841,7.468,144.2,11.17,11.4,440.164,7.272,0.07745247,0.09718531,0.5524207
"2018-10-02 10:35:00",11747,"CKVY",13.47,64.59,64.18,64.59,63.35,48.02,50.69,47.61,0.997,44.57,45.1,43.9,8.4,8.2,149.3,11.67,12.93,450.5347,7.273,0.07745247,0.09718531,0.5524207
"2018-10-02 10:40:00",11748,"CKVY",13.47,64.89,64.58,64.95,64.22,46.51,48.23,46.51,0.976,44.2,44.69,43.76,8.93,8.61,155.2,9.59,14.03,470.6201,7.274,0.07745247,0.09718531,0.5524207
"2018-10-02 10:45:00",11749,"CKVY",13.47,66.05,65.3,66.18,64.71,44.52,47.09,44.52,0.973,44.17,44.9,43.66,9.48,9.29,161.4,11.97,14.03,500.6337,7.273,0.09108946,0.1167058,0.5742909
"2018-10-02 10:50:00",11750,"CKVY",13.47,66.17,65.65,66.17,65.31,45.54,46.57,44.45,0.999,43.95,44.85,43.33,9.76,9.74,160.5,14.42,15.56,513.0345,7.273,0.09108946,0.1167058,0.5742909
"2018-10-02 10:55:00",11751,"CKVY",13.46,66.9,66.29,66.9,65.8,44.06,46.23,43.21,0.992,44.2,44.95,43.58,9.29,9.65,150.8,11.97,12.93,526.655,7.274,0.09108946,0.1167058,0.5742909
"2018-10-02 11:00:00",11752,"CKVY",13.46,67.82,67.21,68.13,66.78,43.07,44.85,41.83,1,44.31,44.91,43.8,8.97,9.14,158.7,13.1,12.28,542.9277,7.274,0.1014715,0.1310152,0.5936543
"2018-10-02 11:05:00",11753,"CKVY",13.46,67.7,67.82,68.13,67.39,42.86,43.34,41.93,0.991,44.28,44.77,43.85,8.46,8.6,159.7,11.94,11.84,560.4146,7.274,0.1014715,0.1310152,0.5936543
"2018-10-02 11:10:00",11754,"CKVY",13.46,68.38,68.21,68.56,67.64,41.97,43.13,41.59,0.994,44.5,44.89,44.17,8.38,8.3,150.7,13.3,12.06,578.7303,7.274,0.1014715,0.1310152,0.5936543
"2018-10-02 11:15:00",11755,"CKVY",13.46,71.02,69.64,71.02,68.38,39.29,42.86,39.29,1.018,44.9,45.59,44.26,7.871,8.1,165.8,12.95,12.28,601.304,7.274,0.1120617,0.1417005,0.6092724
"2018-10-02 11:20:00",11756,"CKVY",13.46,70.76,70.72,71.32,70.03,40.18,40.87,37.37,1.032,44.7,45.53,43.7,7.933,7.958,159.7,16.4,16.22,631.4199,7.275,0.1120617,0.1417005,0.6092724
"2018-10-02 11:25:00",11757,"CKVY",13.46,71.43,70.98,71.56,70.64,38.32,40.18,37.98,1.007,44.79,45.49,44.15,8.25,8.23,161,15.9,14.03,677.3015,7.275,0.1120617,0.1417005,0.6092724
"2018-10-02 11:30:00",11758,"CKVY",13.46,69.95,71.39,72.23,69.95,38.97,39.49,36.71,0.974,44.53,45.1,43.81,8.62,8.49,163.7,19.71,14.03,696.9783,7.275,0.1214135,0.1535202,0.621949
"2018-10-02 11:35:00",11759,"CKVY",13.47,68.28,68.49,69.88,67.85,43.12,44.59,38.94,1.017,44.63,45.67,43.71,8.39,8.46,156.7,14.73,11.84,560.3059,7.276,0.1214135,0.1535202,0.621949
"2018-10-02 11:40:00",11760,"CKVY",13.46,69.7,69.92,70.99,68.34,40.65,43.46,38.56,1.007,44.71,45.75,44.1,8,8.14,158,12.76,12.28,451.9327,7.274,0.1214135,0.1535202,0.621949
"2018-10-02 11:45:00",11761,"CKVY",13.35,67.85,68.6,69.64,67.85,42.64,42.64,40.31,0.991,44.46,44.78,44.05,7.616,7.842,173.5,12.7,11.62,308.4551,7.272,0.07159558,0.09874813,0.6315256
"2018-10-02 11:50:00",11762,"CKVY",13.29,67.66,67.64,67.97,67.48,43.84,44.22,42.6,1.013,44.79,45.15,44.36,6.953,7.403,164.5,12.27,11.4,260.4948,7.271,0.07159558,0.09874813,0.6315256
"2018-10-02 11:55:00",11763,"CKVY",13.27,67.4,67.42,67.72,67.28,43.8,44.66,43.73,1.003,44.88,45.22,44.6,6.12,6.51,180.1,19.19,7.891,157.2673,7.269,0.07159558,0.09874813,0.6315256
"2018-10-02 12:00:00",11764,"CKVY",13.22,66.1,67.21,67.71,66.1,42.22,44.76,41.4,0.924,43.96,45.38,42,7.531,6.359,232.3,21.25,22.8,98.99217,7.269,0.04089579,0.06175564,0.637718
"2018-10-02 12:05:00",11765,"CKVY",13.25,63.37,64.51,66.16,63.37,55.65,55.65,42.32,1.107,45.12,47.27,42.6,10.83,9.26,233.7,11.97,23.89,87.75158,7.266,0.04089579,0.06175564,0.637718
"2018-10-02 12:10:00",11766,"CKVY",13.56,61.58,62.27,63.31,61.52,64.01,65.41,55.72,1.196,48.73,49.9,47,11.61,11.29,219.4,11.75,13.37,94.51078,7.263,0.04089579,0.06175564,0.637718
"2018-10-02 12:15:00",11767,"CKVY",13.55,62.51,61.91,62.51,61.52,57.22,65.79,55.99,1.105,48.96,50.35,46.41,9.53,10.95,209.6,10.63,8.77,126.7327,7.26,0.04585862,0.06695558,0.6370037
"2018-10-02 12:20:00",11768,"CKVY",13.55,63.74,63.16,63.74,62.51,55.71,58.15,53.8,1.123,47.17,48.1,46.14,6.165,7.786,213.6,17.76,9.86,161.3656,7.258,0.04585862,0.06695558,0.6370037
"2018-10-02 12:25:00",11769,"CKVY",13.54,65.16,64.58,65.22,63.62,58.8,62.81,54.48,1.245,49.49,51.7,47.07,5.063,5.515,161.8,36.1,8.55,218.9759,7.256,0.04585862,0.06695558,0.6370037
"2018-10-02 12:30:00",11770,"CKVY",13.54,66.08,65.63,66.33,64.66,50.16,59.21,49.37,1.097,48.39,50.54,46.76,5.395,5.212,140.2,14.26,8.99,330.8159,7.257,0.07103665,0.08817921,0.6355531
"2018-10-02 12:35:00",11771,"CKVY",13.53,65.84,65.88,66.34,65.34,53.52,53.52,48.72,1.161,47.28,48.53,46.19,5.954,5.508,137.9,10.64,10.3,418.9789,7.256,0.07103665,0.08817921,0.6355531
"2018-10-02 12:40:00",11772,"CKVY",13.54,65.72,65.64,65.97,65.35,51.98,54,50.85,1.123,47.71,48.7,46.94,6.352,6.244,126.4,15.26,9.21,440.9468,7.257,0.07103665,0.08817921,0.6355531
"2018-10-02 12:45:00",11773,"CKVY",13.55,66.35,66.34,66.84,65.72,50.21,52.4,49.31,1.108,47.78,48.36,47.04,5.678,6.052,174.5,42.53,8.55,363.4702,7.258,0.06696641,0.08495726,0.6324374
"2018-10-02 12:50:00",11774,"CKVY",13.55,68.08,67.52,68.51,66.22,44.35,50.51,43.56,1.039,46.21,47.49,45.08,6.786,6.068,239.6,21.78,18.63,309.9351,7.258,0.06696641,0.08495726,0.6324374
"2018-10-02 12:55:00",11775,"CKVY",13.55,68.08,68.48,69,67.96,38.42,45.03,37.56,0.9,44.81,46.26,41.35,8.7,7.605,245,16.88,18.19,280.9266,7.258,0.06696641,0.08495726,0.6324374
"2018-10-02 13:00:00",11776,"CKVY",13.55,67.46,67.56,68.14,67.09,38.52,41.06,37.63,0.884,41.91,43.21,41.11,11.75,10.16,250.3,11.12,21.04,269.7495,7.259,0.0690727,0.09471529,0.6285905
"2018-10-02 13:05:00",11777,"CKVY",13.54,67.89,67.53,67.95,67.21,39.31,39.89,37.84,0.915,41.63,42.59,40.86,11.93,12.14,244.3,13.69,16.88,272.0912,7.258,0.0690727,0.09471529,0.6285905
"2018-10-02 13:10:00",11778,"CKVY",13.53,68.81,68.52,69.06,67.83,38.97,39.93,37.25,0.937,42.41,42.86,41.81,12.42,12.23,245.5,15,22.14,290.1842,7.258,0.0690727,0.09471529,0.6285905
"2018-10-02 13:15:00",11779,"CKVY",13.54,67.33,67.94,68.81,67.15,42.08,42.08,38.86,0.961,43.04,43.72,42.49,11.74,12.3,245,13.99,19.73,310.93,7.258,0.08461081,0.1214958,0.6199815
"2018-10-02 13:20:00",11780,"CKVY",13.53,68.68,67.94,68.68,67.45,42.32,43.04,40.99,1.013,43.92,44.99,43.31,11,11.24,236.8,16.56,15.56,300.2547,7.257,0.08461081,0.1214958,0.6199815
"2018-10-02 13:25:00",11781,"CKVY",13.53,69.61,69.29,70.04,68.56,39.95,42.18,39.3,0.987,44.51,45.11,43.82,10.85,10.84,234.3,11.59,19.95,347.0075,7.257,0.08461081,0.1214958,0.6199815
"2018-10-02 13:30:00",11782,"CKVY",13.53,69.54,69.72,70.35,69.05,39.44,41.05,38.82,0.972,44.36,45.1,43.83,10.01,10.44,222.7,25.77,16.88,442.7591,7.258,0.09793543,0.1326011,0.6039541
"2018-10-02 13:35:00",11783,"CKVY",13.53,69.05,68.67,69.54,68.19,40.95,42.08,39.34,0.992,43.99,44.62,43.38,10.78,10.43,225,13.42,18.19,442.0854,7.259,0.09793543,0.1326011,0.6039541
"2018-10-02 13:40:00",11784,"CKVY",13.52,68.61,69.08,69.6,68.49,41.39,41.39,39.95,0.988,44.07,44.61,43.45,10.11,10.6,236.5,13.76,17.1,401.1238,7.258,0.09793543,0.1326011,0.6039541
"2018-10-02 13:45:00",11785,"CKVY",13.52,71.51,69.75,71.57,68.55,38.38,42.28,38.31,1.011,44.42,45.43,43.61,9.79,9.92,242.4,15.39,13.59,310.3984,7.258,0.08672417,0.1199254,0.586826
"2018-10-02 13:50:00",11786,"CKVY",13.52,71.82,71.49,72.13,70.52,37.25,40.23,36.18,0.992,44.27,45.48,43.57,9.34,9.44,251.5,12.57,18.41,431.3602,7.259,0.08672417,0.1199254,0.586826
"2018-10-02 13:55:00",11787,"CKVY",13.52,72.75,72.65,73.24,71.51,36.6,38.38,35.19,1.005,44.69,45.77,43.86,8.93,9.06,253.1,19.23,16,563.2227,7.26,0.08672417,0.1199254,0.586826
"2018-10-02 14:00:00",11788,"CKVY",13.52,72.81,72,72.99,71.02,37.28,38.58,35.7,1.026,44.54,45.87,43.61,8.83,8.88,247.6,22.37,14.03,622.8124,7.261,0.1196794,0.1549044,0.5661356
"2018-10-02 14:05:00",11789,"CKVY",13.5,72.25,73.21,74.23,72.13,36.05,37.97,34.26,0.974,44.73,45.96,43.38,8.44,8.74,267.2,20.87,15.56,617.4318,7.262,0.1196794,0.1549044,0.5661356
"2018-10-02 14:10:00",11790,"CKVY",13.51,70.28,70.92,72.25,70.28,36.83,39.71,36.11,0.931,44.14,45.11,42.68,8.55,8.37,269.2,13.53,17.1,506.0745,7.263,0.1196794,0.1549044,0.5661356
"2018-10-02 14:15:00",11791,"CKVY",13.5,69.97,69.75,70.34,69.41,36.94,38.51,36.87,0.923,42.89,43.4,42.39,10.12,9.31,263.6,9.7,19.29,397.2881,7.262,0.08492542,0.1169356,0.5433288
"2018-10-02 14:20:00",11792,"CKVY",13.5,70.4,70.26,70.52,69.97,36.01,37.07,35.7,0.914,42.38,43.03,41.81,11,10.54,264.8,15.98,18.85,259.6882,7.261,0.08492542,0.1169356,0.5433288
"2018-10-02 14:25:00",11793,"CKVY",13.5,72.31,70.62,72.31,70.03,35.77,37.38,35.46,0.968,42.83,43.84,42.15,12.21,11.76,264.1,12.16,19.73,211.9302,7.26,0.08492542,0.1169356,0.5433288
"2018-10-02 14:30:00",11794,"CKVY",13.49,72.31,72.06,72.62,71.14,35.16,36.01,33.92,0.952,42.99,43.86,42.19,12.13,12.13,242.6,10.81,19.51,310.3255,7.259,0.09644832,0.1357954,0.5181811
"2018-10-02 14:35:00",11795,"CKVY",13.49,72.37,72.41,73.17,71.51,33.82,36.39,33.54,0.917,43.37,44.12,42.2,11.02,11.63,264.8,17.46,13.59,453.2319,7.259,0.09644832,0.1357954,0.5181811
"2018-10-02 14:40:00",11796,"CKVY",13.49,73.36,72.27,73.48,71.45,33.58,36.11,33.51,0.942,43.03,44.64,42.2,10.17,10.5,234.9,24.77,17.54,512.8453,7.259,0.09644832,0.1357954,0.5181811
"2018-10-02 14:45:00",11797,"CKVY",13.49,74.47,73.62,74.72,72.74,32.17,35.02,32.17,0.937,43.61,44.66,42.85,9.1,9.57,239,28.74,14.69,548.9686,7.26,0.1147823,0.154693,0.4886138
"2018-10-02 14:50:00",11798,"CKVY",13.48,74.16,74.15,74.78,73.67,32.79,33.72,31.32,0.945,42.77,43.49,41.98,10.42,9.71,249.1,12.79,18.41,592.7924,7.261,0.1147823,0.154693,0.4886138
"2018-10-02 14:55:00",11799,"CKVY",13.47,74.84,74.45,74.96,73.85,32.72,33.72,31.56,0.964,43.16,44.04,42.04,10.27,10.41,267.5,16.91,16,706.693,7.262,0.1147823,0.154693,0.4886138
"2018-10-02 15:00:00",11800,"CKVY",13.47,73.36,74.35,75.58,73.36,32.28,33.2,30.15,0.905,42.36,43.85,41.68,10.36,10.33,251.6,16.58,14.25,768.5914,7.263,0.1517274,0.1947884,0.4574982
"2018-10-02 15:05:00",11801,"CKVY",13.46,74.47,74.18,75.02,73.24,30.19,33.17,30.15,0.879,42.32,43.21,41.12,9.89,10.15,251.8,14.73,16.88,750.5055,7.264,0.1517274,0.1947884,0.4574982
"2018-10-02 15:10:00",11802,"CKVY",13.45,74.64,74.3,75.13,73.35,30.59,31.86,29.6,0.896,41.62,42.22,40.93,10.85,10.3,245.5,11.78,19.07,688.6486,7.264,0.1517274,0.1947884,0.4574982
"2018-10-02 15:15:00",11803,"CKVY",13.44,75.11,75.01,75.56,74.51,29.46,31.55,29.46,0.876,41.79,42.71,41.08,11.98,11.32,232.5,13.87,17.54,684.4785,7.264,0.1410569,0.1853375,0.4241538
"2018-10-02 15:20:00",11804,"CKVY",13.44,74.31,74.44,75.05,73.45,31.89,32.4,29.46,0.923,41.58,42.55,40.82,12.59,12.2,235.2,12.47,22.36,698.1755,7.263,0.1410569,0.1853375,0.4241538
"2018-10-02 15:25:00",11805,"CKVY",13.44,73.44,73.39,74.56,72.71,32.27,32.88,31.07,0.908,41.81,42.54,41.2,11.9,12.41,245.7,14.52,18.63,661.4973,7.263,0.1410569,0.1853375,0.4241538
"2018-10-02 15:30:00",11806,"CKVY",13.43,74.43,74.24,74.92,73.44,31.38,33.16,31.1,0.912,42.55,43.62,41.94,11.1,11.49,266.7,14.23,16.66,594.8597,7.262,0.1254926,0.1719421,0.3878646
"2018-10-02 15:35:00",11807,"CKVY",13.43,71.66,72.45,74.49,71.59,34.32,35.01,31.51,0.909,42.33,42.87,41.93,10.93,11.25,256.6,11.68,19.51,503.1144,7.262,0.1254926,0.1719421,0.3878646
"2018-10-02 15:40:00",11808,"CKVY",13.43,71.22,71.58,71.9,71.1,34.42,34.94,33.77,0.898,41.98,42.55,41.52,10.96,10.71,235.5,12.42,18.19,403.4124,7.259,0.1254926,0.1719421,0.3878646
"2018-10-02 15:45:00",11809,"CKVY",13.43,71.22,71.26,71.41,71.04,34.39,34.73,33.81,0.897,41.61,41.96,41.39,11.39,11.27,238.1,10.43,17.97,276.0345,7.258,0.07276305,0.1112047,0.3496791
"2018-10-02 15:50:00",11810,"CKVY",13.44,70.85,70.94,71.35,70.61,35.45,35.66,34.22,0.914,41.9,42.31,41.51,10.8,11.1,236.2,9.66,15.34,172.4391,7.256,0.07276305,0.1112047,0.3496791
"2018-10-02 15:55:00",11811,"CKVY",13.45,72.21,70.99,72.21,70.67,35.14,36.38,35.14,0.948,42.73,43.27,42.22,9.87,10.51,222.3,12.5,12.28,163.6123,7.254,0.07276305,0.1112047,0.3496791
"2018-10-02 16:00:00",11812,"CKVY",13.43,72.33,72.82,73.32,72.21,34.53,35.21,33.5,0.935,43.06,43.89,42.48,9.33,9.56,213.8,13.11,14.47,241.0284,7.252,0.07477291,0.111127,0.3094512
"2018-10-02 16:05:00",11813,"CKVY",13.45,71.41,72.46,73.57,71.35,36.68,36.79,33.4,0.963,43.35,43.94,42.66,8.88,9.02,217.7,12.84,13.37,319.6626,7.253,0.07477291,0.111127,0.3094512
"2018-10-02 16:10:00",11814,"CKVY",13.45,71.59,71.9,72.46,71.22,34.39,36.82,33.98,0.909,42.77,43.7,41.93,9.71,9.31,214,15.5,17.54,387.4275,7.253,0.07477291,0.111127,0.3094512
"2018-10-02 16:15:00",11815,"CKVY",13.45,70.85,71.05,71.59,70.73,35.73,36.07,34.39,0.921,42.42,42.82,42.02,9.87,9.83,226.5,11.7,18.85,335.2718,7.252,0.07200503,0.1057755,0.2680881
"2018-10-02 16:20:00",11816,"CKVY",13.45,70.73,70.72,70.98,70.48,36.72,37.34,35.69,0.942,42.74,43.35,42.34,9.77,9.82,251.4,14.67,12.71,270.2049,7.252,0.07200503,0.1057755,0.2680881
"2018-10-02 16:25:00",11817,"CKVY",13.45,71.1,71.28,71.72,70.73,35.97,36.68,34.94,0.935,42.74,43.1,42.42,8.64,9.14,218.5,10.92,10.96,233.6629,7.251,0.07200503,0.1057755,0.2680881
"2018-10-02 16:30:00",11818,"CKVY",13.47,70.48,70.87,71.16,70.48,36.86,36.86,35.9,0.938,42.79,43.19,42.43,8.06,8.39,244.4,11.19,12.93,220.3264,7.251,0.05961439,0.0912158,0.2259375
"2018-10-02 16:35:00",11819,"CKVY",13.46,71.22,70.75,71.47,70.3,35.9,37.54,35.69,0.937,43.13,43.85,42.69,7.79,7.826,257.2,12.31,11.84,221.8284,7.249,0.05961439,0.0912158,0.2259375
"2018-10-02 16:40:00",11820,"CKVY",13.47,70.48,70.8,71.35,70.3,36.96,36.96,35.62,0.94,42.91,43.62,42.33,8.15,8.15,247.5,10.57,13.59,210.8975,7.249,0.05961439,0.0912158,0.2259375
"2018-10-02 16:45:00",11821,"CKVY",13.47,70.79,70.58,70.85,70.36,37.99,38.23,36.72,0.977,43.37,44.09,42.8,7.954,7.944,251.6,12.65,11.84,202.2537,7.249,0.04967731,0.07738556,0.1830656
"2018-10-02 16:50:00",11822,"CKVY",13.47,71.35,71.33,72.03,70.55,36.31,38.47,34.97,0.951,43.42,44.18,42.65,8.63,8.29,238.4,18.04,14.47,216.8006,7.248,0.04967731,0.07738556,0.1830656
"2018-10-02 16:55:00",11823,"CKVY",13.47,71.59,71.72,72.03,71.29,35.59,36.58,34.73,0.94,43.09,43.7,42.66,8.95,8.71,224.6,13.15,13.81,252.3255,7.249,0.04967731,0.07738556,0.1830656
"2018-10-02 17:00:00",11824,"CKVY",13.47,72.03,71.66,72.21,71.22,35.55,37.23,35.07,0.953,43.37,44.32,42.63,8.39,8.76,244,15.83,9.21,283.3472,7.248,0.06898307,0.1000659,0.1404239
"2018-10-02 17:05:00",11825,"CKVY",13.47,70.11,71.35,72.7,69.93,37.2,37.2,34.77,0.935,43.07,44.01,42.34,8.46,8.37,250.1,14.29,16,294.3378,7.249,0.06898307,0.1000659,0.1404239
"2018-10-02 17:10:00",11826,"CKVY",13.47,69.37,69.92,70.3,69.37,39.12,39.22,37.03,0.958,43.1,43.68,42.6,8.56,8.4,258.1,10.41,14.69,238.3738,7.249,0.06898307,0.1000659,0.1404239
"2018-10-02 17:15:00",11827,"CKVY",13.47,71.22,70.04,71.35,69.31,36.51,39.42,36.17,0.953,43.59,44.14,43.07,8.6,8.64,253.9,11.86,11.18,202.7764,7.247,0.04977998,0.0784412,0.09890337
"2018-10-02 17:20:00",11828,"CKVY",13.47,72.46,72.02,72.7,71.29,34.9,36.79,34.42,0.95,43.35,43.76,42.99,7.478,8.15,251.5,14.72,10.74,210.8875,7.247,0.04977998,0.0784412,0.09890337
"2018-10-02 17:25:00",11829,"CKVY",13.46,71.66,72.31,72.7,71.66,34.97,35.14,33.77,0.926,42.81,43.3,42.28,7.149,7.162,228.3,12.93,16.88,255.0775,7.247,0.04977998,0.0784412,0.09890337
"2018-10-02 17:30:00",11830,"CKVY",13.47,71.1,71.42,71.96,70.92,35.59,36.17,34.25,0.925,42.61,43.04,42.25,8.7,7.805,246.4,10.61,16.22,285.9074,7.248,0.0625817,0.09147987,0.0600782
"2018-10-02 17:35:00",11831,"CKVY",13.47,70.05,70.9,71.29,69.99,37.88,37.88,35.49,0.95,43.11,43.54,42.56,10.07,9.45,237.9,11.03,14.47,264.7478,7.248,0.0625817,0.09147987,0.0600782
"2018-10-02 17:40:00",11832,"CKVY",13.47,69.37,69.21,70.05,68.51,38.26,39.22,37.75,0.937,42.93,43.36,42.44,9.99,10.15,241.5,12.89,15.56,202.6762,7.247,0.0625817,0.09147987,0.0600782
"2018-10-02 17:45:00",11833,"CKVY",13.47,70.92,70.36,70.98,69.31,36.31,38.29,36.03,0.938,42.66,43.12,42.2,9.26,9.63,230.3,13.94,14.03,174.3766,7.246,0.04980056,0.08144256,0.02898539
"2018-10-02 17:50:00",11834,"CKVY",13.47,70.61,70.66,70.98,70.36,36.58,36.82,35.83,0.935,42.64,43.09,42.31,8.77,9.01,216.9,12.74,15.56,168.489,7.245,0.04980056,0.08144256,0.02898539
"2018-10-02 17:55:00",11835,"CKVY",13.47,70.36,70.6,70.85,70.24,37.75,37.75,35.83,0.956,43.06,43.52,42.3,9.23,8.97,210.7,12.78,16.44,202.3236,7.245,0.04980056,0.08144256,0.02898539
"2018-10-02 18:00:00",11836,"CKVY",13.47,70.24,70.4,70.67,70.18,37.54,37.92,37.06,0.947,43.3,43.68,42.93,9.46,9.42,214.6,12.22,14.69,208.1715,7.245,0.05311868,0.08383614,0.01224108
"2018-10-02 18:05:00",11837,"CKVY",13.47,70.36,70.32,70.48,70.18,37.2,37.75,36.99,0.943,43.12,43.39,42.78,9.54,9.46,206.3,12.47,12.93,195.4146,7.246,0.05311868,0.08383614,0.01224108
"2018-10-02 18:10:00",11838,"CKVY",13.47,70.05,70.32,70.48,70.05,36.65,37.3,36.31,0.919,42.72,43.21,42.24,8.77,9.23,203.4,14.79,13.81,183.798,7.244,0.05311868,0.08383614,0.01224108
"2018-10-02 18:15:00",11839,"CKVY",13.48,68.76,69.34,70.11,68.64,40.69,40.69,36.65,0.976,42.96,43.95,42.26,8.37,8.61,208.9,11.38,14.25,160.8903,7.244,0.02807494,0.0359572,0.003584063
"2018-10-02 18:20:00",11840,"CKVY",13.48,68.51,68.53,68.76,68.33,41.65,41.92,40.73,0.991,44.29,44.49,43.92,8.39,8.31,202.4,11.27,17.1,130.237,7.244,0.02807494,0.0359572,0.003584063
"2018-10-02 18:25:00",11841,"CKVY",13.49,68.27,68.36,68.64,68.08,43.43,43.43,41.62,1.024,44.45,45.24,44.15,8.78,8.7,194.3,12.53,14.69,109.0144,7.242,0.02807494,0.0359572,0.003584063
"2018-10-02 18:30:00",11842,"CKVY",13.49,67.03,67.58,68.33,67.03,46.79,46.79,43.43,1.058,45.9,46.17,45.15,9.21,8.78,185.4,11.36,16.22,108.2223,7.242,0.02299672,0.02961797,8.003049E-05
"2018-10-02 18:35:00",11843,"CKVY",13.16,66.29,66.54,67.16,66.11,48.78,48.78,46.79,1.075,46.27,46.48,45.98,9.23,9.39,186.5,11.03,15.78,109.241,7.241,0.02299672,0.02961797,8.003049E-05
"2018-10-02 18:40:00",11844,"CKVY",13.04,65.86,66.07,66.42,65.8,49.49,49.49,48.64,1.074,46.44,46.62,46.29,9,9.06,182.2,11.52,12.49,93.65157,7.239,0.02299672,0.02961797,8.003049E-05
"2018-10-02 18:45:00",11845,"CKVY",12.98,65.06,65.39,65.92,65,51.04,51.04,49.46,1.077,46.46,46.58,46.33,8.31,8.72,183.9,11.98,13.15,63.54575,7.238,0.01698482,0.02192782,2.5E-07
"2018-10-02 18:50:00",11846,"CKVY",12.96,64.57,64.81,65.06,64.44,52.3,52.34,50.97,1.085,46.58,46.74,46.41,7.957,8.02,178.4,10.68,11.84,37.24027,7.237,0.01698482,0.02192782,2.5E-07
"2018-10-02 18:55:00",11847,"CKVY",12.95,63.7,64.02,64.57,63.58,53.74,53.81,52.27,1.082,46.67,46.82,46.49,8.14,8.03,172.7,11.46,13.59,18.11492,7.237,0.01698482,0.02192782,2.5E-07
"2018-10-02 19:00:00",11848,"CKVY",12.94,63.58,63.6,63.76,63.46,53.91,54.05,53.67,1.081,46.63,46.75,46.47,8.45,8.4,180.5,9.61,13.59,8.31385,7.235,0.01203751,0.01598322,2.5E-07
"2018-10-02 19:05:00",11849,"CKVY",12.94,63.46,63.44,63.64,63.27,53.95,54.26,53.84,1.077,46.58,46.7,46.47,8.08,8.27,183.4,11.67,11.4,4.075111,7.233,0.01203751,0.01598322,2.5E-07
"2018-10-02 19:10:00",11850,"CKVY",12.94,63.64,63.59,63.77,63.39,53.54,53.98,53.5,1.076,46.52,46.65,46.38,7.626,7.81,185.9,10.85,10.08,2.363334,7.233,0.01203751,0.01598322,2.5E-07
"2018-10-02 19:15:00",11851,"CKVY",12.93,63.6,63.62,63.77,63.47,53.58,53.68,53.34,1.075,46.48,46.61,46.33,7.161,7.416,187.3,13.79,12.49,1.44244,7.233,0.01097509,0.01469467,2.5E-07
"2018-10-02 19:20:00",11852,"CKVY",12.93,63.12,63.43,63.61,63.12,54.37,54.48,53.51,1.072,46.47,46.6,46.32,7.091,7.118,183.7,10.59,10.74,0.9006569,7.232,0.01097509,0.01469467,2.5E-07
"2018-10-02 19:25:00",11853,"CKVY",12.92,62.63,62.71,63.18,62.44,55.71,55.92,54.41,1.08,46.57,46.72,46.39,6.956,7.06,180.5,13.71,13.59,0.4886423,7.232,0.01097509,0.01469467,2.5E-07
"2018-10-02 19:30:00",11854,"CKVY",12.92,62.38,62.43,62.69,62.26,56.36,56.4,55.68,1.083,46.62,46.73,46.47,7.234,7.015,184.9,10.88,12.28,0.2148301,7.232,0.009407481,0.01283807,2.5E-07
"2018-10-02 19:35:00",11855,"CKVY",12.92,62.13,62.22,62.38,62.01,57.02,57.02,56.3,1.086,46.68,46.81,46.54,7.841,7.52,178.8,10.29,13.37,0.06714313,7.231,0.009407481,0.01283807,2.5E-07
"2018-10-02 19:40:00",11856,"CKVY",12.91,62.01,62.01,62.13,61.89,57.02,57.26,56.84,1.081,46.67,46.81,46.46,8.85,8.32,179.7,11.73,15.12,0.00791741,7.231,0.009407481,0.01283807,2.5E-07
"2018-10-02 19:45:00",11857,"CKVY",12.91,61.95,62,62.13,61.83,57.39,57.39,56.54,1.086,46.57,46.82,46.39,9.8,9.31,183.3,10.88,18.63,0,7.23,0.01022688,0.01351194,2.5E-07
"2018-10-02 19:50:00",11858,"CKVY",12.91,61.58,61.81,62.01,61.52,60.03,60.03,57.36,1.121,47.08,47.63,46.66,11.14,10.49,177.5,11.2,20.39,0,7.232,0.01022688,0.01351194,2.5E-07
"2018-10-02 19:55:00",11859,"CKVY",12.91,60.96,61.24,61.64,60.9,63.01,63.11,59.96,1.152,48.07,48.43,47.51,12.33,11.71,175.5,10.58,21.04,0,7.232,0.01022688,0.01351194,2.5E-07
"2018-10-02 20:00:00",11860,"CKVY",12.91,60.29,60.6,61.02,60.29,65.51,65.55,63.05,1.169,48.55,48.85,48.26,13.22,12.81,172.3,10.52,20.82,0,7.23,0.01116616,0.0139703,2.5E-07
"2018-10-02 20:05:00",11861,"CKVY",12.9,60.16,60.19,60.41,59.91,65.58,66.88,65.41,1.165,48.88,49.08,48.44,13.05,13.2,175.5,11.63,21.7,0,7.231,0.01116616,0.0139703,2.5E-07
"2018-10-02 20:10:00",11862,"CKVY",12.9,59.42,59.82,60.28,59.24,69.01,69.01,65.55,1.194,49.03,49.32,48.61,12.18,12.72,172.5,9.86,15.56,0,7.23,0.01116616,0.0139703,2.5E-07
"2018-10-02 20:15:00",11863,"CKVY",12.89,58.5,58.87,59.42,58.44,72.44,72.47,69.01,1.213,49.54,49.82,49.17,10.78,11.36,166.6,9.9,14.25,0,7.229,0.008850956,0.01097588,2.5E-07
"2018-10-02 20:20:00",11864,"CKVY",12.9,58.69,58.58,58.87,58.31,71.62,72.51,69.49,1.207,49.3,49.76,48.74,10.33,10.46,169.8,10.76,18.85,0,7.229,0.008850956,0.01097588,2.5E-07
"2018-10-02 20:25:00",11865,"CKVY",12.9,58.82,58.56,58.88,58.26,67.75,72.41,67.75,1.147,49,49.65,48.2,10.54,10.24,173.4,11.74,22.58,0,7.228,0.008850956,0.01097588,2.5E-07
"2018-10-02 20:30:00",11866,"CKVY",12.89,59.08,59.07,59.26,58.82,66.08,67.72,65.74,1.129,47.91,48.29,47.68,11.85,11.3,181.3,11.88,21.7,0,7.228,0.007356867,0.009348541,2.5E-07
"2018-10-02 20:35:00",11867,"CKVY",12.89,58.71,58.92,59.14,58.71,66.97,67.04,65.91,1.13,47.74,47.98,47.53,12.92,12.41,178.8,10.37,21.7,0,7.229,0.007356867,0.009348541,2.5E-07
"2018-10-02 20:40:00",11868,"CKVY",12.9,57.91,58.28,58.78,57.85,70.54,70.61,67.01,1.156,48.03,48.48,47.7,13.53,13.14,177.9,10.23,24.55,0,7.228,0.007356867,0.009348541,2.5E-07
"2018-10-02 20:45:00",11869,"CKVY",12.89,57.11,57.51,57.97,56.99,74.07,74.07,70.57,1.179,48.77,49.03,48.37,13.52,13.6,176.6,10.18,19.29,0,7.228,0.008475046,0.01040726,2.5E-07
"2018-10-02 20:50:00",11870,"CKVY",12.89,56.31,56.76,57.17,56.31,75.92,75.96,74.1,1.174,48.97,49.11,48.79,12.44,13.04,173.7,12.12,16.22,0,7.228,0.008475046,0.01040726,2.5E-07
"2018-10-02 20:55:00",11871,"CKVY",12.88,56,56.16,56.43,55.88,77.29,77.29,75.96,1.182,48.92,49.05,48.79,11.72,12.28,172.4,10.31,17.54,0,7.227,0.008475046,0.01040726,2.5E-07
"2018-10-02 21:00:00",11872,"CKVY",12.89,55.75,55.89,56,55.75,77.94,78.01,77.26,1.182,49.05,49.22,48.83,11.1,11.35,176.5,11.6,19.07,0,7.227,0.005359171,0.006690911,2.5E-07
"2018-10-02 21:05:00",11873,"CKVY",12.88,55.75,55.72,55.88,55.63,78.63,78.77,77.94,1.192,49.14,49.28,48.95,11.43,11.18,178.6,11.21,19.95,0,7.226,0.005359171,0.006690911,2.5E-07
"2018-10-02 21:10:00",11874,"CKVY",12.88,55.75,55.71,55.81,55.57,78.35,78.7,78.35,1.188,49.17,49.27,49.01,11.07,11.25,181.8,11.36,16.44,0,7.227,0.005359171,0.006690911,2.5E-07
"2018-10-02 21:15:00",11875,"CKVY",12.88,56.25,55.99,56.31,55.75,75.92,78.32,75.89,1.172,49.04,49.31,48.72,10.76,10.89,183,11.02,15.78,0,7.226,0.00436275,0.005565369,2.5E-07
"2018-10-02 21:20:00",11876,"CKVY",12.88,56.49,56.45,56.62,56.19,75.13,75.92,74.31,1.17,48.62,48.88,48.44,10.25,10.51,183.6,10.75,18.41,0,7.225,0.00436275,0.005565369,2.5E-07
"2018-10-02 21:25:00",11877,"CKVY",12.88,55.63,56.11,56.56,55.63,79.49,79.56,75.03,1.2,49.04,49.54,48.58,10.3,10.27,180.8,10.46,15.78,0,7.226,0.00436275,0.005565369,2.5E-07
"2018-10-02 21:30:00",11878,"CKVY",12.88,54.77,55.21,55.7,54.71,84.1,84.1,79.49,1.231,49.68,50.1,49.23,10.11,10.24,177.3,9.87,13.59,0,7.23,0.004177309,0.005403212,2.5E-07
"2018-10-02 21:35:00",11879,"CKVY",12.87,54.28,54.6,54.83,54.28,86.1,86.2,83.7,1.238,50.04,50.39,49.8,9.66,9.98,175,9.73,12.93,0,7.233,0.004177309,0.005403212,2.5E-07
"2018-10-02 21:40:00",11880,"CKVY",12.87,54.1,54.21,54.41,54.04,87.9,88.1,86.2,1.255,50.44,50.72,50.24,8.46,9.1,190.3,14.5,11.4,0,7.238,0.004177309,0.005403212,2.5E-07
"2018-10-02 21:45:00",11881,"CKVY",12.87,56.14,55.29,56.2,53.98,78.16,88.3,78.06,1.202,49.87,50.78,49.3,8.54,8.28,226,16.71,18.41,0,7.243,0.001741776,0.002460884,2.5E-07
"2018-10-02 21:50:00",11882,"CKVY",12.87,55.71,55.97,56.33,55.65,80.4,81,77.37,1.218,49.68,50.09,49.13,9.58,9.06,239,9.5,18.19,0,7.258,0.001741776,0.002460884,2.5E-07
"2018-10-02 21:55:00",11883,"CKVY",12.88,55.1,55.91,56.39,55.1,81.1,81.1,77.82,1.2,49.5,49.93,48.83,13.71,11.28,269.7,15.92,32.44,0,7.272,0.001741776,0.002460884,2.5E-07
"2018-10-02 22:00:00",11884,"CKVY",12.88,49.92,51.81,55.16,49.86,83.6,84.3,79.58,1.023,46.51,49.57,45,16.93,15.63,305.7,13.55,29.37,0,7.295,0.003960296,0.004994701,2.5E-07
"2018-10-02 22:05:00",11885,"CKVY",12.87,49.24,49.5,49.98,49.18,88.5,88.5,83.6,1.056,45.46,46.04,45.08,17.87,17.59,315,11.08,24.55,0,7.313,0.003960296,0.004994701,2.5E-07
"2018-10-02 22:10:00",11886,"CKVY",12.86,49.24,49.24,49.43,49.06,90.3,90.3,88.5,1.077,46.2,46.62,45.89,15.68,17.07,333.8,13.14,18.85,0,7.324,0.003960296,0.004994701,2.5E-07
"2018-10-02 22:15:00",11887,"CKVY",12.87,49.49,49.39,49.61,49.12,92.9,92.9,90.2,1.119,47.11,47.65,46.52,12.49,14.05,335.4,13.23,15.34,0,7.34,0.001677738,0.00209237,2.5E-07
"2018-10-02 22:20:00",11888,"CKVY",12.87,49.74,49.58,49.8,49.43,93.5,93.8,92.9,1.136,47.78,48.01,47.55,10.95,11.4,338,11.08,16,0,7.36,0.001677738,0.00209237,2.5E-07
"2018-10-02 22:25:00",11889,"CKVY",12.86,49.86,49.8,49.92,49.68,94.1,94.2,93.4,1.149,48.12,48.27,47.88,10.22,10.67,338.5,13.26,15.78,0,7.39,0.001677738,0.00209237,2.5E-07
"2018-10-02 22:30:00",11890,"CKVY",12.86,49.8,49.82,49.92,49.68,94.6,94.8,94.1,1.153,48.33,48.49,48.15,9.45,9.8,339.7,11.71,11.18,0,7.42,-0.0005105972,-0.0003777815,2.5E-07
"2018-10-02 22:35:00",11891,"CKVY",12.86,49.62,49.73,49.86,49.61,96.1,96.1,94.6,1.162,48.5,48.68,48.26,8.04,8.8,348.3,11.07,9.43,0,7.452,-0.0005105972,-0.0003777815,2.5E-07
"2018-10-02 22:40:00",11892,"CKVY",12.85,49.56,49.57,49.74,49.43,96.8,96.8,96.1,1.168,48.62,48.73,48.49,6.763,7.372,355.5,14.35,9.64,0,7.486,-0.0005105972,-0.0003777815,2.5E-07
"2018-10-02 22:45:00",11893,"CKVY",12.86,49.5,49.49,49.56,49.38,96.8,96.8,96.7,1.166,48.62,48.72,48.49,6.686,6.678,3.54,12.47,11.4,0,7.52,-0.001652492,-0.001774127,2.5E-07
"2018-10-02 22:50:00",11894,"CKVY",12.86,49.38,49.43,49.56,49.26,97.5,97.5,96.8,1.169,48.66,48.85,48.45,7.016,6.901,30.29,9.78,9.64,0,7.552,-0.001652492,-0.001774127,2.5E-07
"2018-10-02 22:55:00",11895,"CKVY",12.85,49.63,49.47,49.63,49.32,97.9,98,97.5,1.185,48.87,49.1,48.71,6.554,6.804,39.75,14.96,7.014,0,7.569,-0.001652492,-0.001774127,2.5E-07
"2018-10-02 23:00:00",11896,"CKVY",12.85,49.88,49.75,49.94,49.51,97.2,97.9,97.2,1.188,49.14,49.26,48.95,4.81,5.814,59.81,28.74,5.918,0,7.573,-0.002178987,-0.002460997,2.5E-07
"2018-10-02 23:05:00",11897,"CKVY",12.85,50.19,50.02,50.25,49.82,95.5,97.3,95.5,1.18,49.12,49.29,48.93,3.31,3.931,329.9,16.22,4.822,0,7.575,-0.002178987,-0.002460997,2.5E-07
"2018-10-02 23:10:00",11898,"CKVY",12.85,50.38,50.4,50.56,50.13,95.3,95.5,94.7,1.186,49.06,49.24,48.86,2.57,2.965,325.9,22.96,4.603,0,7.576,-0.002178987,-0.002460997,2.5E-07
"2018-10-02 23:15:00",11899,"CKVY",12.85,49.95,50.13,50.44,49.77,96.8,96.8,95.3,1.186,49.08,49.21,48.87,2.741,2.564,280.8,8,4.384,0,7.577,-0.003139731,-0.003949541,2.5E-07
"2018-10-02 23:20:00",11900,"CKVY",12.85,49.71,49.82,50.01,49.64,97.4,97.5,96.8,1.182,49.06,49.18,48.92,2.328,2.679,286.1,11.23,3.069,0,7.578,-0.003139731,-0.003949541,2.5E-07
"2018-10-02 23:25:00",11901,"CKVY",12.84,49.64,49.67,49.77,49.52,97.5,97.8,97.4,1.18,49.03,49.18,48.84,2.174,2.196,230.5,28.98,6.138,0,7.579,-0.003139731,-0.003949541,2.5E-07
"2018-10-02 23:30:00",11902,"CKVY",12.84,49.52,49.57,49.71,49.46,97.8,97.8,97.4,1.178,48.93,49.05,48.81,1.28,1.7,259.5,5.463,1.096,0,7.578,-0.003798319,-0.005055596,2.5E-07
"2018-10-02 23:35:00",11903,"CKVY",12.84,49.58,49.55,49.64,49.46,98,98,97.7,1.184,49,49.13,48.87,0.871,1.036,338.5,33.12,1.096,0,7.579,-0.003798319,-0.005055596,2.5E-07
"2018-10-02 23:40:00",11904,"CKVY",12.84,49.52,49.56,49.64,49.4,98,98.1,98,1.181,49.04,49.14,48.88,0.422,0.569,247.3,67.72,2.411,0,7.579,-0.003798319,-0.005055596,2.5E-07
"2018-10-02 23:45:00",11905,"CKVY",12.84,49.34,49.45,49.64,49.27,98,98,97.8,1.173,48.91,49.11,48.74,1.32,0.867,210.3,6.587,3.726,0,7.579,-0.004730611,-0.006950289,2.5E-07
"2018-10-02 23:50:00",11906,"CKVY",12.83,49.4,49.31,49.52,49.15,98.1,98.2,98,1.177,48.8,49.04,48.63,2.055,1.657,199.8,9.57,4.165,0,7.58,-0.004730611,-0.006950289,2.5E-07
"2018-10-02 23:55:00",11907,"CKVY",12.84,49.58,49.58,49.71,49.4,97,98.1,97,1.172,48.9,49.07,48.72,2.998,2.652,186.6,10.02,5.918,0,7.58,-0.004730611,-0.006950289,2.5E-07
"2018-10-03 00:00:00",11908,"CKVY",12.83,49.15,49.4,49.64,49.15,96.8,97.1,96.7,1.15,48.57,48.84,48.28,2.643,2.858,180.4,10.49,3.507,0,7.579,-0.003682323,-0.004844549,2.5E-07
"2018-10-03 00:05:00",11909,"CKVY",12.82,48.9,49.02,49.27,48.84,97.2,97.2,96.6,1.145,48.17,48.41,47.97,2.787,2.691,173.6,7.884,3.946,0,7.58,-0.003682323,-0.004844549,2.5E-07
"2018-10-03 00:10:00",11910,"CKVY",12.82,49.4,49.16,49.46,48.84,97.6,97.9,97.1,1.171,48.53,48.84,48.09,2.703,2.687,186.4,10.07,5.48,0,7.578,-0.003682323,-0.004844549,2.5E-07
"2018-10-03 00:15:00",11911,"CKVY",12.83,49.21,49.41,49.58,49.15,96.2,97.5,96.1,1.146,48.53,48.81,48.12,3.249,2.941,173.6,12.69,4.384,0,7.579,-0.003428371,-0.004409213,2.5E-07
"2018-10-03 00:20:00",11912,"CKVY",12.83,49.27,49.19,49.34,49.03,97.2,97.2,96.2,1.161,48.31,48.54,48.06,3.321,3.4,167.5,7.764,4.384,0,7.579,-0.003428371,-0.004409213,2.5E-07
"2018-10-03 00:25:00",11913,"CKVY",12.82,49.15,49.17,49.34,49.03,97.1,97.3,97,1.154,48.41,48.6,48.23,2.72,2.984,130.7,11.88,3.288,0,7.579,-0.003428371,-0.004409213,2.5E-07
"2018-10-03 00:30:00",11914,"CKVY",12.82,48.66,48.89,49.15,48.66,97.2,97.2,96.9,1.135,48.09,48.38,47.85,2.532,2.623,128,7.797,3.726,0,7.579,-0.003297637,-0.004189277,2.5E-07
"2018-10-03 00:35:00",11915,"CKVY",12.82,48.66,48.67,48.78,48.53,97.7,97.8,97.2,1.14,48.01,48.13,47.87,2.39,2.384,150.4,6.445,4.165,0,7.58,-0.003297637,-0.004189277,2.5E-07
"2018-10-03 00:40:00",11916,"CKVY",12.81,48.78,48.7,48.84,48.53,97.9,97.9,97.7,1.147,48.12,48.29,47.95,2.587,2.538,150,5.707,3.069,0,7.58,-0.003297637,-0.004189277,2.5E-07
"2018-10-03 00:45:00",11917,"CKVY",12.81,48.9,48.75,48.9,48.6,98.2,98.2,97.8,1.156,48.2,48.43,48.07,2.832,2.646,159.9,15.92,5.261,0,7.579,-0.003609579,-0.004710462,2.5E-07
"2018-10-03 00:50:00",11918,"CKVY",12.81,49.64,49.41,49.77,48.84,96.2,98.4,96.2,1.165,48.77,49.03,48.36,3.127,3.006,179.1,11.93,5.699,0,7.58,-0.003609579,-0.004710462,2.5E-07
"2018-10-03 00:55:00",11919,"CKVY",12.81,50.2,49.98,50.26,49.58,94.5,96.2,94.4,1.169,48.69,48.88,48.5,3.364,3.246,175.4,16.94,5.48,0,7.581,-0.003609579,-0.004710462,2.5E-07
"2018-10-03 01:00:00",11920,"CKVY",12.81,50.02,50.08,50.2,49.89,94.7,94.8,94.5,1.163,48.61,48.73,48.42,2.812,3.172,167.3,12.75,3.288,0,7.581,-0.003119485,-0.003920719,2.5E-07
"2018-10-03 01:05:00",11921,"CKVY",12.81,49.77,49.87,50.08,49.65,95.5,95.5,94.7,1.161,48.51,48.65,48.34,2.159,2.447,120.9,18.58,2.411,0,7.582,-0.003119485,-0.003920719,2.5E-07
"2018-10-03 01:10:00",11922,"CKVY",12.81,49.52,49.64,49.83,49.46,96.5,96.5,95.4,1.163,48.57,48.71,48.41,2.048,2.089,127.3,10.3,4.165,0,7.582,-0.003119485,-0.003920719,2.5E-07
"2018-10-03 01:15:00",11923,"CKVY",12.8,49.65,49.64,49.77,49.46,96.5,96.7,96.5,1.168,48.73,48.88,48.52,2.43,2.158,115.5,9.43,4.384,0,7.582,-0.003634612,-0.004802111,2.5E-07
"2018-10-03 01:20:00",11924,"CKVY",12.8,49.89,49.8,50.02,49.58,95.4,96.5,95.3,1.165,48.73,48.94,48.57,3.294,2.891,120.8,16.74,6.795,0,7.583,-0.003634612,-0.004802111,2.5E-07
"2018-10-03 01:25:00",11925,"CKVY",12.8,50.32,50.1,50.39,49.89,94.2,95.4,94.1,1.169,48.72,48.88,48.55,3.705,3.474,117.1,13.85,5.261,0,7.582,-0.003634612,-0.004802111,2.5E-07
"2018-10-03 01:30:00",11926,"CKVY",12.8,50.2,50.27,50.39,50.08,95.2,95.2,94,1.177,48.79,48.96,48.57,3.66,3.747,70.55,18.59,4.603,0,7.583,-0.002932806,-0.003633423,2.5E-07
"2018-10-03 01:35:00",11927,"CKVY",12.79,50.2,50.2,50.33,50.08,95.2,95.5,95.1,1.177,48.94,49.06,48.78,3.336,3.521,58.29,14.47,4.384,0,7.584,-0.002932806,-0.003633423,2.5E-07
"2018-10-03 01:40:00",11928,"CKVY",12.79,50.33,50.31,50.45,50.14,95.4,95.4,95,1.184,48.99,49.14,48.8,2.961,3.221,97.7,26.13,4.603,0,7.583,-0.002932806,-0.003633423,2.5E-07
"2018-10-03 01:45:00",11929,"CKVY",12.79,50.39,50.37,50.45,50.2,94.4,95.6,94.4,1.176,49.04,49.18,48.83,3.596,3.226,141.7,9.51,7.891,0,7.584,-0.002965502,-0.003684798,2.5E-07
"2018-10-03 01:50:00",11930,"CKVY",12.78,50.45,50.41,50.51,50.26,94.3,95,94.3,1.177,48.95,49.16,48.77,4.656,3.957,149.2,12.72,10.52,0,7.585,-0.002965502,-0.003684798,2.5E-07
"2018-10-03 01:55:00",11931,"CKVY",12.79,50.33,50.34,50.51,50.14,94.7,94.9,94.1,1.176,48.86,48.99,48.71,5.703,5.102,135.6,12.74,8.99,0,7.585,-0.002965502,-0.003684798,2.5E-07
"2018-10-03 02:00:00",11932,"CKVY",12.79,50.33,50.38,50.51,50.2,94.6,94.9,94.5,1.175,48.94,49.05,48.77,5.682,5.759,136.9,12.77,8.77,0,7.586,-0.002166655,-0.002489866,2.5E-07
"2018-10-03 02:05:00",11933,"CKVY",12.78,50.39,50.42,50.57,50.2,94.2,94.9,94.1,1.173,48.93,49.09,48.71,5.541,5.743,139.5,9.79,9.21,0,7.585,-0.002166655,-0.002489866,2.5E-07
"2018-10-03 02:10:00",11934,"CKVY",12.78,50.2,50.33,50.51,50.14,95,95,94.2,1.175,48.86,49.01,48.67,5.024,5.355,147.9,10.19,7.014,0,7.585,-0.002166655,-0.002489866,2.5E-07
"2018-10-03 02:15:00",11935,"CKVY",12.77,50.14,50.14,50.26,50.02,95.4,95.5,95,1.177,48.86,49,48.72,5.004,5.058,157.2,13.22,7.453,0,7.586,-0.002023518,-0.002286553,2.5E-07
"2018-10-03 02:20:00",11936,"CKVY",12.77,50.08,50.07,50.14,49.89,95.2,95.5,95.1,1.171,48.82,48.92,48.63,3.877,4.454,187.2,14.18,4.165,0,7.585,-0.002023518,-0.002286553,2.5E-07
"2018-10-03 02:25:00",11937,"CKVY",12.77,49.96,50.08,50.14,49.89,95.2,95.2,94.9,1.166,48.72,48.84,48.57,3.125,3.483,192,13.18,3.726,0,7.585,-0.002023518,-0.002286553,2.5E-07
"2018-10-03 02:30:00",11938,"CKVY",12.77,49.89,49.99,50.14,49.83,95.6,95.6,95.2,1.168,48.73,48.88,48.57,2.028,2.505,214.5,21.25,2.85,0,7.585,-0.002883923,-0.003554364,2.5E-07
"2018-10-03 02:35:00",11939,"CKVY",12.76,50.02,49.96,50.14,49.89,95.7,95.8,95.5,1.175,48.79,48.95,48.68,1.485,1.759,161.8,30.11,1.973,0,7.585,-0.002883923,-0.003554364,2.5E-07
"2018-10-03 02:40:00",11940,"CKVY",12.77,49.89,49.95,50.08,49.83,95.7,95.7,95.5,1.169,48.77,48.89,48.64,1.198,1.331,144.2,11.18,2.411,0,7.585,-0.002883923,-0.003554364,2.5E-07
"2018-10-03 02:45:00",11941,"CKVY",12.76,49.65,49.79,49.95,49.52,95.8,95.8,95.6,1.16,48.63,48.8,48.39,1.259,1.281,139.8,3.274,2.85,0,7.586,-0.004158467,-0.005787455,2.5E-07
"2018-10-03 02:50:00",11942,"CKVY",12.75,49.65,49.63,49.77,49.46,96.4,96.5,95.8,1.167,48.57,48.83,48.34,1.092,1.117,110.2,53.81,1.973,0,7.585,-0.004158467,-0.005787455,2.5E-07
"2018-10-03 02:55:00",11943,"CKVY",12.76,49.4,49.58,49.71,49.34,97,97,96.3,1.164,48.68,48.81,48.52,1.457,1.24,7.824,4.306,2.85,0,7.585,-0.004158467,-0.005787455,2.5E-07
"2018-10-03 03:00:00",11944,"CKVY",12.76,49.83,49.57,49.89,49.4,97.6,97.7,97,1.19,48.84,49.27,48.64,1.674,1.536,17.23,9.42,2.85,0,7.584,-0.004322006,-0.006096882,2.5E-07
"2018-10-03 03:05:00",11945,"CKVY",12.75,50.02,49.88,50.08,49.71,97.2,97.7,97.2,1.193,49.19,49.35,48.99,2.059,1.914,61.48,19.8,1.973,0,7.584,-0.004322006,-0.006096882,2.5E-07
"2018-10-03 03:10:00",11946,"CKVY",12.75,49.65,49.98,50.26,49.52,96.2,97.2,95.9,1.165,49.07,49.48,48.48,1.742,1.916,47.07,81.1,3.069,0,7.585,-0.004322006,-0.006096882,2.5E-07
"2018-10-03 03:15:00",11947,"CKVY",12.75,49.15,49.59,49.83,48.97,95.7,96.7,95.5,1.138,48.59,48.94,47.75,1.695,1.645,288.4,28.97,3.946,0,7.584,-0.003972095,-0.005400596,2.5E-07
"2018-10-03 03:20:00",11948,"CKVY",12.75,48.35,48.69,49.15,48.35,96.7,96.8,95.7,1.116,47.68,48.03,47.38,1.687,1.715,274.7,49.92,3.946,0,7.584,-0.003972095,-0.005400596,2.5E-07
"2018-10-03 03:25:00",11949,"CKVY",12.74,48.72,48.49,48.9,48.23,98,98.1,96.7,1.147,47.8,48.41,47.39,1.794,1.732,309.3,78.47,3.946,0,7.585,-0.003972095,-0.005400596,2.5E-07
"2018-10-03 03:30:00",11950,"CKVY",12.74,49.65,49.26,49.84,48.66,96.7,98.6,96.7,1.172,48.69,49.4,48.12,1.902,1.984,86.8,91.6,6.357,0,7.584,-0.003970509,-0.005397361,2.5E-07
"2018-10-03 03:35:00",11951,"CKVY",12.74,49.9,49.7,50.02,49.41,95.9,96.7,95.9,1.172,48.71,49,48.37,2.255,2.13,8.91,42.26,4.384,0,7.584,-0.003970509,-0.005397361,2.5E-07
"2018-10-03 03:40:00",11952,"CKVY",12.74,49.9,49.97,50.15,49.84,95.2,95.9,95.1,1.163,48.73,48.92,48.53,1.973,2.201,103,5.392,2.411,0,7.586,-0.003970509,-0.005397361,2.5E-07
"2018-10-03 03:45:00",11953,"CKVY",12.73,49.9,49.86,50.03,49.66,95.4,95.4,95,1.166,48.54,48.71,48.3,1.266,1.515,102,0.114,1.096,0,7.585,-0.003802251,-0.005111659,2.5E-07
"2018-10-03 03:50:00",11954,"CKVY",12.73,49.41,49.58,49.9,49.35,94.8,95.4,94.7,1.138,48.2,48.65,47.93,0.841,0.957,151.5,19.62,1.973,0,7.585,-0.003802251,-0.005111659,2.5E-07
"2018-10-03 03:55:00",11955,"CKVY",12.73,48.98,49.21,49.47,48.92,95.1,95.2,94.8,1.123,47.85,48.1,47.55,1.039,0.844,176.8,11.22,2.63,0,7.585,-0.003802251,-0.005111659,2.5E-07
"2018-10-03 04:00:00",11956,"CKVY",12.73,48.61,48.82,48.98,48.61,95.4,95.7,95.1,1.111,47.59,47.8,47.36,1.3,1.263,146.8,5.801,2.411,0,7.585,-0.004463401,-0.006420671,2.5E-07
"2018-10-03 04:05:00",11957,"CKVY",12.72,48.12,48.17,48.73,47.87,96.4,96.4,95,1.102,46.95,47.47,46.65,1.235,1.336,283.5,24.34,2.85,0,7.584,-0.004463401,-0.006420671,2.5E-07
"2018-10-03 04:10:00",11958,"CKVY",12.72,49.04,48.67,49.17,48.05,96.4,97.6,96.3,1.141,47.86,48.51,47.07,1.078,1.165,326.5,54.78,3.288,0,7.584,-0.004463401,-0.006420671,2.5E-07
"2018-10-03 04:15:00",11959,"CKVY",12.71,48.92,48.9,49.29,48.61,95.7,96.4,95.5,1.128,47.78,48.3,47.46,1.267,1.159,337.7,45.85,4.165,0,7.585,-0.004314358,-0.006106593,2.5E-07
"2018-10-03 04:20:00",11960,"CKVY",12.71,49.17,49.14,49.29,48.92,95.1,95.8,95,1.131,47.87,48.05,47.7,1.257,1.302,318.1,15.13,2.85,0,7.584,-0.004314358,-0.006106593,2.5E-07
"2018-10-03 04:25:00",11961,"CKVY",12.71,49.11,49.12,49.17,48.92,95.2,95.4,95,1.13,47.8,47.92,47.63,0.996,1.125,322.1,35.94,1.315,0,7.584,-0.004314358,-0.006106593,2.5E-07
"2018-10-03 04:30:00",11962,"CKVY",12.7,49.11,49.06,49.23,48.92,95.2,95.2,94.7,1.13,47.7,47.91,47.49,0.482,0.684,12.37,42.7,1.096,0,7.585,-0.004446438,-0.006386421,2.5E-07
"2018-10-03 04:35:00",11963,"CKVY",12.7,49.79,49.64,49.97,49.11,92.8,95.3,92.7,1.129,48.03,48.21,47.65,0.274,0.321,316.1,40.63,1.754,0,7.584,-0.004446438,-0.006386421,2.5E-07
"2018-10-03 04:40:00",11964,"CKVY",12.69,48.31,48.9,49.79,48.25,94.8,94.9,91.3,1.092,47.02,47.79,46.42,0.928,0.596,135.8,25.64,3.288,0,7.585,-0.004446438,-0.006386421,2.5E-07
"2018-10-03 04:45:00",11965,"CKVY",12.69,48.43,48.06,48.5,47.82,97.2,97.2,94.7,1.125,46.94,47.76,46.57,1.543,1.236,72.54,40.72,2.63,0,7.585,-0.004712944,-0.006962807,2.5E-07
"2018-10-03 04:50:00",11966,"CKVY",12.69,49.24,48.98,49.36,48.49,97.1,97.6,97.1,1.158,48.28,48.61,47.76,2.007,1.778,353.7,8.74,2.63,0,7.584,-0.004712944,-0.006962807,2.5E-07
"2018-10-03 04:55:00",11967,"CKVY",12.69,49.49,49.53,49.74,49.24,96.1,97.2,95.9,1.157,48.59,48.86,48.35,2.203,2.087,24,12.51,3.507,0,7.586,-0.004712944,-0.006962807,2.5E-07
"2018-10-03 05:00:00",11968,"CKVY",12.69,50.04,49.8,50.04,49.49,95.3,96.3,95.3,1.171,48.7,48.86,48.43,2.302,2.305,19.07,20.86,3.726,0,7.586,-0.00379682,-0.005079721,2.5E-07
"2018-10-03 05:05:00",11969,"CKVY",12.68,49.92,49.96,50.11,49.8,95.1,95.4,95.1,1.164,48.65,48.83,48.47,2.01,2.071,92.2,76.56,3.507,0,7.586,-0.00379682,-0.005079721,2.5E-07
"2018-10-03 05:10:00",11970,"CKVY",12.68,50.23,50.03,50.29,49.8,94.4,95.2,93.8,1.168,48.56,48.72,48.44,1.799,1.87,226.8,85.5,5.918,0,7.587,-0.00379682,-0.005079721,2.5E-07
"2018-10-03 05:15:00",11971,"CKVY",12.68,50.42,50.4,50.78,50.1,93.4,94.8,92.2,1.163,48.64,48.84,48.37,2.113,1.83,81.9,38.67,4.822,0,7.588,-0.003737536,-0.00501867,2.5E-07
"2018-10-03 05:20:00",11972,"CKVY",12.67,50.11,50.27,50.54,49.98,94.6,94.7,93.3,1.165,48.68,48.85,48.48,2.791,2.495,18.1,37.25,4.603,0,7.588,-0.003737536,-0.00501867,2.5E-07
"2018-10-03 05:25:00",11973,"CKVY",12.67,50.05,50.11,50.29,49.92,94,94.6,93.9,1.155,48.53,48.73,48.32,2.991,2.976,94.8,13.36,3.946,0,7.588,-0.003737536,-0.00501867,2.5E-07
"2018-10-03 05:30:00",11974,"CKVY",12.67,50.11,50.12,50.23,49.92,93.7,94,93.4,1.154,48.36,48.5,48.21,2.584,2.912,90.3,13.6,3.507,0,7.588,-0.003114784,-0.003953411,2.5E-07
"2018-10-03 05:35:00",11975,"CKVY",12.66,49.43,49.74,50.05,49.43,95,95.1,93.7,1.142,48.17,48.37,47.95,2.318,2.474,207.6,45.19,3.946,0,7.588,-0.003114784,-0.003953411,2.5E-07
"2018-10-03 05:40:00",11976,"CKVY",12.66,49.43,49.5,49.68,49.3,95.1,95.4,94.8,1.142,48.17,48.39,47.97,2.08,2.19,182.2,14.08,3.288,0,7.589,-0.003114784,-0.003953411,2.5E-07
"2018-10-03 05:45:00",11977,"CKVY",12.66,49.43,49.44,49.55,49.3,95.3,95.3,94.9,1.144,48.1,48.24,47.94,1.627,1.757,254.4,27.54,1.754,0,7.589,-0.003594257,-0.004756797,2.5E-07
"2018-10-03 05:50:00",11978,"CKVY",12.66,49.18,49.35,49.55,49.12,95.7,95.9,95.3,1.139,48.2,48.39,47.95,1.265,1.4,190.1,85.7,2.85,0,7.589,-0.003594257,-0.004756797,2.5E-07
"2018-10-03 05:55:00",11979,"CKVY",12.66,48.93,49.04,49.3,48.81,95.6,95.7,95.1,1.127,47.78,48.15,47.54,1.091,1.241,71.2,82.4,3.507,0,7.587,-0.003594257,-0.004756797,2.5E-07
"2018-10-03 06:00:00",11980,"CKVY",12.65,48.69,48.92,49.12,48.56,95.5,95.9,95.5,1.116,47.76,48.01,47.35,1.306,1.199,284.4,61.06,2.85,0,7.587,-0.004262897,-0.00600501,2.5E-07
"2018-10-03 06:05:00",11981,"CKVY",12.65,48.26,48.47,48.69,48.26,95.8,95.8,95.5,1.102,47.3,47.5,47.11,0.986,1.155,233.3,8.84,1.534,0,7.587,-0.004262897,-0.00600501,2.5E-07
"2018-10-03 06:10:00",11982,"CKVY",12.65,47.64,47.89,48.32,47.51,95.8,95.9,95.6,1.076,46.76,47.21,46.39,0.789,0.899,230.2,0.084,1.973,0,7.587,-0.004262897,-0.00600501,2.5E-07
"2018-10-03 06:15:00",11983,"CKVY",12.64,47.08,47.44,47.7,47.08,96.2,96.3,95.8,1.058,46.38,46.59,46.04,0.647,0.692,260.9,38.66,2.192,0,7.586,-0.004528154,-0.006568216,0.000584192
"2018-10-03 06:20:00",11984,"CKVY",12.64,48.44,47.44,48.44,46.83,97.9,98,96.1,1.133,46.64,47.88,45.84,1.145,0.882,340.6,20.49,3.946,0,7.586,-0.004528154,-0.006568216,0.000584192
"2018-10-03 06:25:00",11985,"CKVY",12.64,48.44,48.33,48.5,48.07,96.7,97.9,96.3,1.12,47.47,47.94,47.13,1.257,1.171,16.17,19.1,2.411,0,7.586,-0.004528154,-0.006568216,0.000584192
"2018-10-03 06:30:00",11986,"CKVY",12.64,48.93,48.68,48.93,48.38,96.3,96.8,96.1,1.135,47.69,47.95,47.45,1.099,1.225,27.52,88.1,1.534,0,7.586,-0.004422815,-0.006327413,0.005629782
"2018-10-03 06:35:00",11987,"CKVY",12.63,49.43,49.25,49.43,48.75,95.5,96.3,95.4,1.147,48.14,48.33,47.75,1.479,1.335,65.62,24.82,3.946,0,7.586,-0.004422815,-0.006327413,0.005629782
"2018-10-03 06:40:00",11988,"CKVY",12.63,49.43,49.42,49.49,49.31,94.8,95.4,94.8,1.139,48.08,48.2,47.94,1.257,1.39,36.22,2.223,1.754,0,7.586,-0.004422815,-0.006327413,0.005629782
"2018-10-03 06:45:00",11989,"CKVY",12.63,48.44,49.04,49.55,48.32,94.8,94.8,93.7,1.097,47.48,48.11,46.83,1.851,1.585,242.9,26.37,3.069,0,7.587,0.0005941723,0.000934645,0.01586514
"2018-10-03 06:50:00",11990,"CKVY",12.63,47.95,48.42,48.75,47.88,94.6,95.7,94.5,1.075,47.09,47.52,46.42,1.578,1.693,240.2,30.8,3.288,0,7.587,0.0005941723,0.000934645,0.01586514
"2018-10-03 06:55:00",11991,"CKVY",12.63,47.7,47.82,48.01,47.58,95.7,96,94.6,1.077,46.63,46.87,46.37,2.189,1.81,210.8,7.275,3.069,0,7.587,0.0005941723,0.000934645,0.01586514
"2018-10-03 07:00:00",11992,"CKVY",12.63,47.76,47.63,47.82,47.45,95.4,96,95.4,1.076,46.49,46.66,46.27,2.458,2.271,182.4,19.27,5.699,0,7.587,0.0006694922,0.001070212,0.03662589
"2018-10-03 07:05:00",11993,"CKVY",12.63,48.19,48.15,48.38,47.76,92.5,95.4,92.4,1.061,46.29,46.7,46.12,3.224,2.929,171.4,8.57,7.234,0.01985722,7.586,0.0006694922,0.001070212,0.03662589
"2018-10-03 07:10:00",11994,"CKVY",12.62,48.26,48.21,48.38,48.01,92.8,92.9,92.4,1.067,46.22,46.42,46.01,2.943,3.119,170.5,19.55,2.63,0.1331114,7.586,0.0006694922,0.001070212,0.03662589
"2018-10-03 07:15:00",11995,"CKVY",12.62,47.58,47.83,48.32,47.45,94.1,94.1,92,1.055,45.88,46.34,45.53,2.792,2.853,128.3,15.1,3.288,0.3938729,7.587,0.001413882,0.002329109,0.07073837
"2018-10-03 07:20:00",11996,"CKVY",12.62,47.45,47.57,47.7,47.39,94.8,94.8,94.1,1.058,46.09,46.23,45.9,2.115,2.411,81.6,19.93,3.288,0.793848,7.586,0.001413882,0.002329109,0.07073837
"2018-10-03 07:25:00",11997,"CKVY",12.62,47.51,47.44,47.58,47.33,95.5,95.5,94.8,1.067,46.15,46.34,45.99,2.508,2.289,63.97,4.846,3.726,1.522633,7.586,0.001413882,0.002329109,0.07073837
"2018-10-03 07:30:00",11998,"CKVY",12.62,47.64,47.61,47.76,47.45,94.9,95.5,94.9,1.066,46.34,46.47,46.21,2.331,2.46,74.58,6.832,3.069,3.351385,7.586,0.001477444,0.002047852,0.1102558
"2018-10-03 07:35:00",11999,"CKVY",12.63,47.58,47.65,47.82,47.51,95,95.1,94.7,1.065,46.27,46.44,46.15,2.238,2.279,85.5,5.406,2.63,6.49082,7.586,0.001477444,0.002047852,0.1102558
"2018-10-03 07:40:00",12000,"CKVY",12.64,47.82,47.65,47.82,47.45,94.7,95.1,94.7,1.072,46.29,46.43,46.13,1.691,1.959,59.44,13.35,1.534,10.59182,7.586,0.001477444,0.002047852,0.1102558
"2018-10-03 07:45:00",12001,"CKVY",12.64,48.01,47.95,48.13,47.7,94.7,94.8,94.3,1.079,46.48,46.72,46.25,1.336,1.571,37.03,11.58,1.973,15.05269,7.587,0.003130645,0.003741396,0.1517997
"2018-10-03 07:50:00",12002,"CKVY",12.64,48.38,48.21,48.44,48.01,94,94.8,94,1.086,46.75,46.9,46.54,1.321,1.261,37.23,13.9,2.85,19.54918,7.587,0.003130645,0.003741396,0.1517997
"2018-10-03 07:55:00",12003,"CKVY",12.64,48.69,48.54,48.81,48.26,93.5,94,93.3,1.092,46.82,47.02,46.63,1.317,1.373,47.73,7.293,2.411,22.28308,7.587,0.003130645,0.003741396,0.1517997
"2018-10-03 08:00:00",12004,"CKVY",12.67,48.93,48.81,48.93,48.63,93.3,93.5,93.1,1.1,46.97,47.11,46.8,1.033,1.126,41.02,0.046,0.877,25.30073,7.587,0.00473546,0.005370544,0.1938922
"2018-10-03 08:05:00",12005,"CKVY",12.68,49.06,49.01,49.18,48.81,93.5,93.5,93.1,1.108,47.16,47.4,46.97,0.38,0.752,41.15,0.052,0.438,31.66847,7.588,0.00473546,0.005370544,0.1938922
"2018-10-03 08:10:00",12006,"CKVY",12.71,49.31,49.16,49.31,49,93.4,93.8,92.9,1.117,47.36,47.58,47.06,0.205,0.271,65.47,21.69,1.973,37.46248,7.588,0.00473546,0.005370544,0.1938922
"2018-10-03 08:15:00",12007,"CKVY",12.73,49.55,49.42,49.55,49.18,92.8,93.9,92.7,1.12,47.64,47.86,47.38,0.776,0.427,11.24,10.53,2.85,45.44197,7.589,0.007367088,0.007994752,0.2357701
"2018-10-03 08:20:00",12008,"CKVY",12.73,49.55,49.54,49.68,49.43,92,93.2,91.9,1.11,47.53,47.78,47.19,1.494,1.121,18.74,5.851,3.288,47.55103,7.589,0.007367088,0.007994752,0.2357701
"2018-10-03 08:25:00",12009,"CKVY",12.91,49.8,49.51,49.8,49.37,90.6,92.4,90.2,1.103,47.14,47.45,46.85,2.17,1.798,31,8.72,3.507,51.22335,7.59,0.007367088,0.007994752,0.2357701
"2018-10-03 08:30:00",12010,"CKVY",13.19,51.03,50.43,51.1,49.74,88.8,90.6,87.6,1.132,47.32,47.93,46.92,2.444,2.407,42.73,8.91,3.726,77.71802,7.591,0.01370848,0.0152691,0.2772256
"2018-10-03 08:35:00",12011,"CKVY",13.29,52.27,51.81,52.33,50.97,85.7,88.8,84.1,1.144,47.83,48.15,47.44,2.169,2.323,82.9,18.61,2.192,116.3099,7.591,0.01370848,0.0152691,0.2772256
"2018-10-03 08:40:00",12012,"CKVY",13.28,51.65,52.21,52.64,51.59,85.5,87.2,84.3,1.115,48.13,48.83,47.3,2.523,2.229,95.4,17.67,6.138,143.6918,7.593,0.01370848,0.0152691,0.2772256
"2018-10-03 08:45:00",12013,"CKVY",13.41,52.21,52.03,52.39,51.53,85.3,87.6,85,1.135,48.16,48.82,47.4,2.958,2.734,96.3,8.66,6.357,148.5389,7.593,0.02081806,0.02359055,0.3170807
"2018-10-03 08:50:00",12014,"CKVY",13.6,52.52,52.23,52.52,52.02,86.6,88.8,85.4,1.166,48.64,49.19,47.91,3.643,3.334,81,11.91,5.699,141.9951,7.595,0.02081806,0.02359055,0.3170807
"2018-10-03 08:55:00",12015,"CKVY",13.66,53.88,53.31,53.94,52.45,81.8,87.7,81.8,1.158,49.02,49.58,48.46,3.359,3.609,97.4,14.52,4.165,166.8031,7.595,0.02081806,0.02359055,0.3170807
"2018-10-03 09:00:00",12016,"CKVY",13.58,54.12,53.98,54.18,53.75,80.3,82.7,79.26,1.147,48.24,48.92,47.62,2.852,3.107,103.8,10.54,3.726,190.713,7.597,0.02681534,0.03072067,0.3554563
"2018-10-03 09:05:00",12017,"CKVY",13.31,53.81,53.87,54.12,53.69,82,83.8,78.47,1.159,48.07,49.1,47.26,2.275,2.527,131.2,17.11,2.63,189.4493,7.597,0.02681534,0.03072067,0.3554563
"2018-10-03 09:10:00",12018,"CKVY",13.29,53.69,53.8,54.12,53.57,81.6,83.1,80.5,1.147,48.41,49.01,47.82,2.122,2.184,204.8,17.04,3.507,157.1998,7.597,0.02681534,0.03072067,0.3554563
"2018-10-03 09:15:00",12019,"CKVY",13.3,53.56,53.54,53.69,53.38,85.5,85.6,81.6,1.197,48.74,49.36,48.03,2.397,2.218,227.2,10.6,4.822,125.2303,7.597,0.01978929,0.02290168,0.392647
"2018-10-03 09:20:00",12020,"CKVY",13.3,53.56,53.48,53.63,53.32,85.4,86.5,82.8,1.194,49.09,49.64,48.33,2.756,2.586,256.1,22.67,3.507,122.3924,7.597,0.01978929,0.02290168,0.392647
"2018-10-03 09:25:00",12021,"CKVY",13.73,54.48,53.81,54.48,53.5,87.5,88.7,85.3,1.267,50.21,50.9,49.21,2.532,2.717,290.6,20.54,2.85,131.1503,7.598,0.01978929,0.02290168,0.392647
"2018-10-03 09:30:00",12022,"CKVY",13.56,56.94,56.15,57.32,54.35,68.88,87.5,68.88,1.09,49.12,50.82,46.85,3.176,2.75,229.7,14.86,9.43,204.3258,7.598,0.03403876,0.03823097,0.4267534
"2018-10-03 09:35:00",12023,"CKVY",13.43,56.94,56.82,57.06,56.57,72.21,73.27,68.75,1.143,47.81,48.46,46.75,3.968,3.611,229.8,12.45,7.672,253.1169,7.599,0.03403876,0.03823097,0.4267534
"2018-10-03 09:40:00",12024,"CKVY",13.41,57.06,56.88,57.18,56.69,62.29,72.65,62.02,0.99,46.53,48.23,44.14,5.183,4.565,229,16.03,7.672,269.4688,7.599,0.03403876,0.03823097,0.4267534
"2018-10-03 09:45:00",12025,"CKVY",13.39,57.3,57.27,57.49,56.93,68.94,71.59,62.26,1.105,46.83,48.29,44.18,5.013,5.204,228.3,11.75,7.453,221.9331,7.599,0.03448636,0.04260984,0.4616194
"2018-10-03 09:50:00",12026,"CKVY",13.37,57.18,57.23,57.36,57.06,67.95,69.66,61.88,1.085,46.05,47.5,44.2,5.51,5.179,226.7,14,9.64,186.849,7.599,0.03448636,0.04260984,0.4616194
"2018-10-03 09:55:00",12027,"CKVY",13.63,57.36,57.12,57.36,56.99,65.86,69.97,63.83,1.058,46.36,47.49,44.95,5.758,5.564,242.4,11.35,10.96,184.6046,7.598,0.03448636,0.04260984,0.4616194
"2018-10-03 10:00:00",12028,"CKVY",13.61,58.29,57.93,58.35,57.3,68.36,68.36,62.56,1.136,46.31,47.94,45.24,6.6,6.232,242.1,11.14,11.62,216.5607,7.598,0.04243502,0.05317394,0.4927824
"2018-10-03 10:05:00",12029,"CKVY",13.61,57.86,58.08,58.41,57.79,65.85,69.01,60.64,1.077,46.1,48.25,44.31,6.756,6.761,232.4,15.38,12.71,252.0298,7.598,0.04243502,0.05317394,0.4927824
"2018-10-03 10:10:00",12030,"CKVY",13.41,57.55,57.79,58.04,57.49,61.7,68.12,60.81,0.998,45.89,47.49,44.38,6.813,6.805,240.8,14.35,10.3,261.8789,7.597,0.04243502,0.05317394,0.4927824
"2018-10-03 10:15:00",12031,"CKVY",13.34,57.42,57.46,57.61,57.3,65.85,67.3,61.57,1.061,45.53,46.82,44.3,6.569,6.67,239.1,13.46,10.3,217.7846,7.597,0.03872859,0.05103597,0.5209702
"2018-10-03 10:20:00",12032,"CKVY",13.36,57.12,57.27,57.49,57.12,66.2,67.5,60.92,1.054,45.31,46.78,43.96,6.224,6.383,236,13.62,9.64,171.488,7.595,0.03872859,0.05103597,0.5209702
"2018-10-03 10:25:00",12033,"CKVY",13.69,57.61,57.33,57.67,57.05,68.87,69.08,63.56,1.117,45.9,47.63,44.9,5.771,6.091,247.3,12.99,8.77,160.7502,7.594,0.03872859,0.05103597,0.5209702
"2018-10-03 10:30:00",12034,"CKVY",13.65,57.79,57.78,57.92,57.61,66.37,69.39,61.88,1.083,46.3,47.91,44.78,5.606,5.605,238.8,12.15,9.43,189.1066,7.594,0.0401019,0.05140321,0.546024
"2018-10-03 10:35:00",12035,"CKVY",13.61,57.55,57.65,57.79,57.42,63.15,67.3,63.15,1.021,46.12,46.95,45.14,5.856,5.742,233.6,11.23,10.74,220.3437,7.594,0.0401019,0.05140321,0.546024
"2018-10-03 10:40:00",12036,"CKVY",13.6,57.91,57.73,58.04,57.42,64.41,67.12,62.97,1.056,46.14,47.07,45.01,6.009,5.851,233.9,14.76,7.891,234.073,7.594,0.0401019,0.05140321,0.546024
"2018-10-03 10:45:00",12037,"CKVY",13.59,58.03,57.97,58.1,57.79,61.25,64.07,60.02,1.008,44.86,45.87,44.09,6.078,6.075,255.8,13.64,9.21,223.7658,7.593,0.04222699,0.05380496,0.5682788
"2018-10-03 10:50:00",12038,"CKVY",13.58,58.21,58.27,58.46,58.03,60.15,63.69,58.06,0.997,44.96,46.14,43.61,5.942,5.94,257.4,13.69,10.3,219.0625,7.593,0.04222699,0.05380496,0.5682788
"2018-10-03 10:55:00",12039,"CKVY",13.57,58.21,58.16,58.34,58.03,61.18,63.72,59.71,1.014,44.89,46.03,44.12,6.729,6.402,262.1,13.16,12.49,217.2648,7.593,0.04222699,0.05380496,0.5682788
"2018-10-03 11:00:00",12040,"CKVY",13.56,58.27,58.2,58.4,57.96,61.59,62.52,57.89,1.023,44.57,45.5,43.42,7.096,6.902,270,10.58,10.52,216.8681,7.593,0.04537956,0.05870149,0.5883034
"2018-10-03 11:05:00",12041,"CKVY",13.54,58.52,58.56,58.77,58.27,59.74,62,57.89,1.001,44.52,45.68,43.6,7.056,7.118,272.9,13.41,9.21,234.4764,7.592,0.04537956,0.05870149,0.5883034
"2018-10-03 11:10:00",12042,"CKVY",13.55,58.7,58.54,58.77,58.4,59.64,62.31,54.42,1.006,44.11,45.88,42.05,6.194,6.613,271,12.93,8.11,246.5697,7.593,0.04537956,0.05870149,0.5883034
"2018-10-03 11:15:00",12043,"CKVY",13.56,58.52,58.69,58.95,58.39,59.19,62,56.1,0.991,44.37,45.92,42.99,6.276,6.369,255.7,13.45,12.28,247.5341,7.593,0.04751035,0.06194697,0.6047554
"2018-10-03 11:20:00",12044,"CKVY",13.56,58.88,58.84,59.01,58.52,57.34,62.1,54.32,0.973,44.23,46.02,42.46,6.193,6.248,275.7,17.18,9.43,226.9569,7.592,0.04751035,0.06194697,0.6047554
"2018-10-03 11:25:00",12045,"CKVY",13.56,58.63,58.77,59,58.57,55.21,60.15,54.59,0.928,44.02,45.14,42.29,6.786,6.345,284.7,12.3,12.28,214.7944,7.592,0.04751035,0.06194697,0.6047554
"2018-10-03 11:30:00",12046,"CKVY",13.56,59.49,59.19,59.74,58.51,55,58.15,54.28,0.954,43.62,44.58,42.1,6.223,6.339,312.6,17.19,10.08,229.9831,7.592,0.04900065,0.06346528,0.6178826
"2018-10-03 11:35:00",12047,"CKVY",13.56,58.81,59.06,59.55,58.75,56.92,58.39,55,0.963,43.55,44.68,42.99,6.771,6.438,323.1,15.38,11.4,241.2038,7.593,0.04900065,0.06346528,0.6178826
"2018-10-03 11:40:00",12048,"CKVY",13.57,58.25,58.73,59.12,58.19,64.15,64.15,55.58,1.064,45.08,46.41,42.94,6.412,6.699,328.1,13.95,9.86,232.1672,7.593,0.04900065,0.06346528,0.6178826
"2018-10-03 11:45:00",12049,"CKVY",13.57,59.24,58.76,59.24,58.13,57.02,65.25,52.46,0.98,43.83,46.72,41.48,6.714,6.661,312.5,21.32,12.93,210.7675,7.591,0.04491067,0.0593506,0.6270872
"2018-10-03 11:50:00",12050,"CKVY",13.57,61.34,60.48,61.46,59.24,51.98,57.91,50.78,0.963,43.72,45.28,42.4,6.816,6.68,306.5,17.78,13.15,262.5026,7.592,0.04491067,0.0593506,0.6270872
"2018-10-03 11:55:00",12051,"CKVY",13.57,59.74,60.14,61.34,59.61,53.66,54.14,50.03,0.939,42.66,43.98,41.9,7.971,7.479,286.8,12.26,15.56,340.7852,7.593,0.04491067,0.0593506,0.6270872
"2018-10-03 12:00:00",12052,"CKVY",13.57,59.98,59.76,60.04,59.55,55.61,56.23,51.64,0.982,43.05,44.37,41.85,8.26,8.16,289.2,11.19,13.15,363.4954,7.592,0.06744455,0.08618711,0.6342719
"2018-10-03 12:05:00",12053,"CKVY",13.58,59.8,60.19,60.48,59.74,54.11,56.75,53.28,0.949,43.94,44.97,42.95,7.84,8.07,306.1,13.34,11.62,320.4395,7.593,0.06744455,0.08618711,0.6342719
"2018-10-03 12:10:00",12054,"CKVY",13.57,59.98,60.22,60.66,59.74,52.7,55.41,50.88,0.93,43.15,44.36,42.23,6.836,7.217,303.3,17.2,11.18,281.2845,7.593,0.06744455,0.08618711,0.6342719
"2018-10-03 12:15:00",12055,"CKVY",13.58,59.92,59.83,60.04,59.61,55,55.55,51.29,0.969,42.97,43.94,41.7,6.32,6.419,302.8,19.79,10.74,276.3662,7.592,0.0550737,0.07258365,0.6367416
"2018-10-03 12:20:00",12056,"CKVY",13.59,59.49,59.5,59.86,59.24,54.24,54.86,50.68,0.941,42.17,43.62,41.15,6.452,6.607,306.3,14.52,12.28,248.7252,7.593,0.0550737,0.07258365,0.6367416
"2018-10-03 12:25:00",12057,"CKVY",13.59,59.92,59.7,59.98,59.49,51.77,55.27,51.77,0.912,42.76,43.77,41.87,6.547,6.505,299.1,13.48,10.96,214.3849,7.592,0.0550737,0.07258365,0.6367416
"2018-10-03 12:30:00",12058,"CKVY",13.59,60.11,60.05,60.35,59.74,51.12,54.59,48.96,0.906,41.91,43.78,40.68,7.009,6.704,294.4,13.69,14.47,203.6945,7.592,0.04868863,0.06518349,0.6371784
"2018-10-03 12:35:00",12059,"CKVY",13.58,60.72,60.31,60.72,59.92,49.79,51.57,46.63,0.902,41.14,42.43,39.75,6.891,6.882,298.3,20.44,12.49,226.8936,7.592,0.04868863,0.06518349,0.6371784
"2018-10-03 12:40:00",12060,"CKVY",13.59,60.35,60.64,60.91,60.23,49.92,50.57,47.8,0.893,41.65,42.31,40.56,6.679,6.716,298.5,13.72,10.52,239.2568,7.591,0.04868863,0.06518349,0.6371784
"2018-10-03 12:45:00",12061,"CKVY",13.6,59.8,60.16,60.41,59.74,47.49,52.73,47.25,0.833,41.16,42.99,39.67,6.46,6.633,305.8,12.11,11.4,230.4589,7.591,0.05083309,0.06871156,0.634087
"2018-10-03 12:50:00",12062,"CKVY",13.6,59.67,59.7,59.86,59.55,48.89,49.17,46.01,0.854,39.77,40.66,38.85,7.328,6.884,286.4,14.13,15.12,188.2661,7.592,0.05083309,0.06871156,0.634087
"2018-10-03 12:55:00",12063,"CKVY",13.6,59.37,59.43,59.74,59.24,52.53,53.28,48.89,0.907,41.52,42.44,40.52,7.692,7.728,290.3,10.92,11.62,147.546,7.591,0.05083309,0.06871156,0.634087
"2018-10-03 13:00:00",12064,"CKVY",13.61,59.98,59.67,59.98,59.3,48.82,52.6,45.88,0.862,40.1,42.06,38.71,7.37,7.657,290.7,11.93,9.64,123.7797,7.59,0.03998145,0.05825388,0.6274585
"2018-10-03 13:05:00",12065,"CKVY",13.61,59.92,59.94,60.1,59.79,48.79,50.57,46.8,0.859,40.6,41.66,39.5,6.282,6.826,288.2,15.44,11.18,126.1317,7.59,0.03998145,0.05825388,0.6274585
"2018-10-03 13:10:00",12066,"CKVY",13.61,60.1,59.99,60.16,59.79,52.97,52.97,47.8,0.939,41.61,42.96,40.04,5.761,5.944,281.9,14.94,9.21,143.0354,7.59,0.03998145,0.05825388,0.6274585
"2018-10-03 13:15:00",12067,"CKVY",13.61,60.4,60.15,60.4,59.97,45.53,52.93,45.25,0.816,40.65,42.91,38.97,6.792,6.324,272.6,14.8,17.76,158.1961,7.59,0.0445574,0.06131712,0.6161001
"2018-10-03 13:20:00",12068,"CKVY",13.6,61.14,60.82,61.27,60.28,49.09,50.91,45.32,0.903,41.03,42.66,39.16,6.918,6.863,303.7,15.04,11.18,190.7357,7.59,0.0445574,0.06131712,0.6161001
"2018-10-03 13:25:00",12069,"CKVY",13.6,62.07,61.81,62.44,61.08,47.38,49.3,44.81,0.901,41.33,42.23,40.41,7.242,7.033,308.6,15.13,9.64,275.2794,7.59,0.0445574,0.06131712,0.6161001
"2018-10-03 13:30:00",12070,"CKVY",13.6,61.27,61.8,62.44,61.08,46.62,48.2,45.08,0.861,41.1,42.33,39.91,7.094,7.004,300.4,15.63,14.47,339.3591,7.591,0.06860538,0.08890712,0.601764
"2018-10-03 13:35:00",12071,"CKVY",13.59,63.18,61.98,63.18,61.2,45.22,48.58,43.95,0.894,40.92,43.4,40.07,7.662,7.341,300,13.13,11.84,390.2719,7.592,0.06860538,0.08890712,0.601764
"2018-10-03 13:40:00",12072,"CKVY",13.59,62.13,62.68,63.3,62.07,43.33,47.31,42.54,0.825,41.18,42.42,39.31,8.41,7.973,308.3,15.85,16.22,405.7442,7.593,0.06860538,0.08890712,0.601764
"2018-10-03 13:45:00",12073,"CKVY",13.58,61.45,61.56,62.13,61.32,46.31,47.17,41.86,0.861,39.57,41.24,38.2,8.56,8.63,298.4,15.15,13.15,384.51,7.592,0.07396171,0.09728412,0.584977
"2018-10-03 13:50:00",12074,"CKVY",13.59,62.68,61.66,62.68,61.26,45.59,47.92,44.7,0.885,40.96,42.06,39.82,8.63,8.61,307.4,11.8,13.37,349.8122,7.593,0.07396171,0.09728412,0.584977
"2018-10-03 13:55:00",12075,"CKVY",13.59,62.98,62.87,63.23,62.49,45.22,47.75,42.44,0.888,41.34,42.92,39.6,8.04,8.45,310.9,13.68,12.93,358.2148,7.592,0.07396171,0.09728412,0.584977
"2018-10-03 14:00:00",12076,"CKVY",13.58,63.54,63.58,64.03,62.86,43.67,47.55,41.58,0.874,41.42,42.94,40.14,7.601,7.694,324.8,15.86,13.15,451.3953,7.593,0.08889592,0.113761,0.5638356
"2018-10-03 14:05:00",12077,"CKVY",13.58,63.66,63.1,63.78,62.24,39.76,45.8,38.6,0.799,39.86,41.74,38.02,7.927,7.755,342.5,15.57,14.69,551.9117,7.594,0.08889592,0.113761,0.5638356
"2018-10-03 14:10:00",12078,"CKVY",13.58,64.64,64.18,64.77,63.54,40.52,42.88,39.15,0.843,39.88,41.37,38.49,8.58,8.1,311.2,16.98,14.47,616.8566,7.594,0.08889592,0.113761,0.5638356
"2018-10-03 14:15:00",12079,"CKVY",13.57,62.91,63.39,64.64,62.42,42.16,42.85,37.26,0.826,38.85,41.13,36.86,9.06,9.12,343,25.64,18.19,631.1287,7.596,0.1035447,0.1312095,0.5418901
"2018-10-03 14:20:00",12080,"CKVY",13.57,62.36,63.14,63.78,62.29,41.95,43.63,40.24,0.806,39.7,40.64,38.97,7.993,8.39,320,20.21,10.96,567.8739,7.596,0.1035447,0.1312095,0.5418901
"2018-10-03 14:25:00",12081,"CKVY",13.57,63.28,63.41,64.51,62.42,41.23,43.98,40.03,0.818,39.9,41.98,38.82,7.111,7.69,310.5,26.76,10.08,481.0669,7.596,0.1035447,0.1312095,0.5418901
"2018-10-03 14:30:00",12082,"CKVY",13.56,64.88,64.52,64.95,63.34,34.96,42.81,34.1,0.733,37.9,41.16,35.74,7.015,6.998,271.9,20.48,15.56,482.7978,7.596,0.08983383,0.1156969,0.5157457
"2018-10-03 14:35:00",12083,"CKVY",13.56,65.44,65.39,65.81,64.88,33.83,37.77,33.49,0.724,37.36,39.21,35.58,7.508,7.17,270.7,31.93,13.81,587.4713,7.596,0.08983383,0.1156969,0.5157457
"2018-10-03 14:40:00",12084,"CKVY",13.55,66.37,65.72,66.55,64.76,32.63,37.02,32.01,0.721,37.07,39.17,35.74,7.807,7.644,298.5,19.07,12.28,694.7701,7.597,0.08983383,0.1156969,0.5157457
"2018-10-03 14:45:00",12085,"CKVY",13.55,65.38,66.34,67.41,65.25,34.24,35.89,32.29,0.731,37.06,39.44,35.5,8.09,7.685,294.1,21.16,20.17,724.2451,7.598,0.1229091,0.1530387,0.4881895
"2018-10-03 14:50:00",12086,"CKVY",13.54,66.24,65.78,66.3,65.25,35.17,37.91,32.63,0.773,37.73,39.42,35.6,8.24,8.34,276.5,17.64,14.03,707.6778,7.599,0.1229091,0.1530387,0.4881895
"2018-10-03 14:55:00",12087,"CKVY",13.53,64.95,65.66,66.43,64.95,33.76,35.89,32.29,0.71,36.6,38.27,35.5,8.9,8.54,287,13.95,16.44,677.8234,7.599,0.1229091,0.1530387,0.4881895
"2018-10-03 15:00:00",12088,"CKVY",13.53,66.37,65.84,66.37,64.88,31.71,37.53,31.4,0.7,36.8,39.04,35.12,8.02,8.48,284.5,21.9,11.84,652.2019,7.599,0.1137451,0.1455805,0.4563976
"2018-10-03 15:05:00",12089,"CKVY",13.52,66.11,66.6,67.04,66.11,32.15,34.55,29.99,0.704,35.88,38.02,34.33,7.97,7.997,302.7,16.09,14.03,641.4655,7.599,0.1137451,0.1455805,0.4563976
"2018-10-03 15:10:00",12090,"CKVY",13.52,66.59,66.63,67.4,65.99,31.6,34.41,30.4,0.704,36.4,38.22,34.38,8.18,7.948,297.6,13.57,15.78,634.493,7.6,0.1137451,0.1455805,0.4563976
"2018-10-03 15:15:00",12091,"CKVY",13.51,65.78,66.29,66.96,65.54,35.5,35.5,30.64,0.768,36.39,38.16,34.49,8.27,8.36,277,23.97,12.49,620.4457,7.6,0.1068143,0.1384202,0.4226868
"2018-10-03 15:20:00",12092,"CKVY",13.51,63.99,65.64,66.46,63.99,34.74,36.46,31.56,0.706,36.3,38.5,34.65,8.94,8.6,293.8,14.21,15.56,571.8447,7.599,0.1068143,0.1384202,0.4226868
"2018-10-03 15:25:00",12093,"CKVY",13.51,65.65,64.11,65.65,63.49,33.99,36.66,32.69,0.732,35.73,37.69,34.19,7.987,8.7,289,18.17,12.49,467.6143,7.598,0.1068143,0.1384202,0.4226868
"2018-10-03 15:30:00",12094,"CKVY",13.51,64.85,65.3,66.08,64.23,34.26,36.25,31.22,0.718,35.95,38.3,34.73,7.989,7.935,287.6,26.21,17.1,418.202,7.597,0.07922185,0.1087989,0.3862866
"2018-10-03 15:35:00",12095,"CKVY",13.5,64.23,64.99,65.71,64.23,34.4,36.29,32.38,0.705,35.98,38.05,34.81,6.955,7.349,264,18.64,16,397.6744,7.596,0.07922185,0.1087989,0.3862866
"2018-10-03 15:40:00",12096,"CKVY",13.5,64.23,64.12,64.48,63.92,34.81,37.35,34.06,0.714,36.64,37.58,35.13,8.02,7.615,276.8,13.24,20.39,380.6028,7.595,0.07922185,0.1087989,0.3862866
"2018-10-03 15:45:00",12097,"CKVY",13.5,64.73,64.7,64.97,64.23,34.71,37.42,34.02,0.724,36.94,38.28,35.76,8.56,8.14,284.5,12.63,14.69,356.2701,7.595,0.06954769,0.09628266,0.3474489
"2018-10-03 15:50:00",12098,"CKVY",13.5,64.79,65.23,65.96,64.48,35.74,37.14,34.4,0.747,37.4,38.55,36.08,8.7,8.73,304.8,13.38,12.93,351.2234,7.594,0.06954769,0.09628266,0.3474489
"2018-10-03 15:55:00",12099,"CKVY",13.5,63.86,64.36,64.85,63.86,37.9,39.71,35.67,0.767,38.05,39.34,36.7,7.658,7.957,303.5,13,13.37,348.9918,7.594,0.06954769,0.09628266,0.3474489
"2018-10-03 16:00:00",12100,"CKVY",13.51,63.98,63.87,63.98,63.68,35.09,38.89,35.09,0.713,37.08,38.36,35.82,7.22,7.615,314.8,12.92,12.93,297.8646,7.593,0.06041784,0.08692694,0.3067112
"2018-10-03 16:05:00",12101,"CKVY",13.52,63.61,63.91,64.17,63.61,36.73,38.65,35.02,0.737,37.13,38.34,35.72,7.224,7.229,317.1,16.12,12.49,244.278,7.592,0.06041784,0.08692694,0.3067112
"2018-10-03 16:10:00",12102,"CKVY",13.52,63.86,63.71,63.86,63.49,38.92,39.61,36.22,0.788,37.36,38.85,36.4,6.932,7.123,321.3,19.9,9.86,233.4679,7.592,0.06041784,0.08692694,0.3067112
"2018-10-03 16:15:00",12103,"CKVY",13.53,63.55,63.93,64.17,63.55,37.07,39.71,36.8,0.742,37.75,39.06,36.76,6.781,6.722,325.1,11.71,11.62,228.9905,7.591,0.05016655,0.0731575,0.2652489
"2018-10-03 16:20:00",12104,"CKVY",13.53,63.61,63.51,63.61,63.37,37.01,39.34,35.84,0.743,36.71,38.46,35.97,6.634,6.771,329.8,13.38,11.62,216.0869,7.59,0.05016655,0.0731575,0.2652489
"2018-10-03 16:25:00",12105,"CKVY",13.53,65.96,64.51,65.96,63.61,35.94,37.96,35.57,0.783,37.39,38.72,36.44,6.445,6.414,320.2,17.12,8.77,232.3937,7.59,0.05016655,0.0731575,0.2652489
"2018-10-03 16:30:00",12106,"CKVY",13.53,65.71,65.74,66.64,64.97,35.84,36.15,32.76,0.774,37.07,38.58,36.16,6.559,6.661,296.4,15.54,11.62,315.4127,7.59,0.06446998,0.08806265,0.2228794
"2018-10-03 16:35:00",12107,"CKVY",13.53,66.51,66.48,66.7,65.71,32.48,36.18,31.39,0.721,36.32,38.28,35.29,5.717,6.18,300.7,17.64,7.014,412.1155,7.591,0.06446998,0.08806265,0.2228794
"2018-10-03 16:40:00",12108,"CKVY",13.53,64.17,65.13,66.51,64.11,38.51,38.55,32.52,0.788,37.51,38.6,36.1,6.296,6.002,300.7,13.78,12.28,432.8321,7.593,0.06446998,0.08806265,0.2228794
"2018-10-03 16:45:00",12109,"CKVY",13.52,64.73,64.21,64.73,63.98,35.53,38.72,35.09,0.741,37.4,38.49,35.93,5.534,5.993,295.3,15.24,8.55,344.9973,7.593,0.05811065,0.08035997,0.1798088
"2018-10-03 16:50:00",12110,"CKVY",13.53,65.22,64.86,65.34,64.48,35.02,37.76,33.92,0.743,36.69,38.4,35.83,4.964,5.161,293.6,23.08,5.261,269.3593,7.593,0.05811065,0.08035997,0.1798088
"2018-10-03 16:55:00",12111,"CKVY",13.53,65.1,65.06,65.28,64.79,33.85,36.11,33.3,0.715,36.36,37.44,35.49,3.808,4.472,287.1,17.85,6.795,252.118,7.592,0.05811065,0.08035997,0.1798088
"2018-10-03 17:00:00",12112,"CKVY",13.53,66.33,65.95,66.7,65.1,32.28,35.67,30.84,0.712,36.58,38.03,34.8,3.078,3.268,254.4,29.61,7.891,310.9312,7.592,0.05453777,0.07198684,0.1370299
"2018-10-03 17:05:00",12113,"CKVY",13.52,64.48,65.66,66.45,64.48,34.68,35.16,31.66,0.717,36.36,37.79,35.35,4.48,3.662,267.3,13.07,10.74,327.0754,7.593,0.05453777,0.07198684,0.1370299
"2018-10-03 17:10:00",12114,"CKVY",13.52,63.98,64.17,64.6,63.86,37.11,37.83,34.81,0.754,36.97,37.8,35.87,5.811,5.11,266.5,9.74,10.08,285.0502,7.593,0.05453777,0.07198684,0.1370299
"2018-10-03 17:15:00",12115,"CKVY",13.52,65.16,64.38,65.34,63.86,35.02,38.55,34.95,0.742,37.32,39.18,36.31,7.495,6.773,263.5,9.74,11.18,230.1856,7.592,0.03819605,0.05665413,0.09515785
"2018-10-03 17:20:00",12116,"CKVY",13.52,65.84,65.59,65.9,65.1,34.02,37.07,33.34,0.738,37.1,38.7,36.01,7.294,7.566,268.1,10.32,8.99,236.6833,7.591,0.03819605,0.05665413,0.09515785
"2018-10-03 17:25:00",12117,"CKVY",13.52,65.96,65.92,66.21,65.71,34.4,35.57,32.28,0.749,36.53,37.97,35.59,5.932,6.787,263.9,32.43,8.11,288.6772,7.591,0.03819605,0.05665413,0.09515785
"2018-10-03 17:30:00",12118,"CKVY",13.52,64.05,64.63,66.08,63.92,35.98,37.04,33.58,0.733,36.71,37.56,35.64,4.712,5.325,277,15.22,7.234,279.6418,7.591,0.04904126,0.07220231,0.05629861
"2018-10-03 17:35:00",12119,"CKVY",13.53,64.36,63.86,64.36,63.61,36.18,39.06,34.33,0.745,36.97,38.4,35.39,3.534,4.154,275.2,13,4.822,206.0765,7.591,0.04904126,0.07220231,0.05629861
"2018-10-03 17:40:00",12120,"CKVY",13.52,65.71,65.26,65.77,64.36,34.68,36.39,32.52,0.749,36.3,37.26,35.43,3.104,3.123,268.8,12.5,4.165,172.383,7.59,0.04904126,0.07220231,0.05629861
"2018-10-03 17:45:00",12121,"CKVY",13.52,65.59,65.59,65.84,65.47,33.85,34.85,32.28,0.728,35.9,37.23,35.14,2.462,2.745,287.2,13.8,4.384,188.3277,7.591,0.03022569,0.04321945,0.02636952
"2018-10-03 17:50:00",12122,"CKVY",13.52,65.71,65.97,66.21,65.53,34.88,35.7,32.24,0.753,36.84,38.18,35.49,2.439,2.303,291.9,24.13,5.042,218.6845,7.59,0.03022569,0.04321945,0.02636952
"2018-10-03 17:55:00",12123,"CKVY",13.52,65.59,65.56,65.77,65.34,33.3,35.94,33.24,0.716,36.98,38,35.87,2.638,2.636,301.9,18.7,5.261,215.1269,7.591,0.03022569,0.04321945,0.02636952
"2018-10-03 18:00:00",12124,"CKVY",13.52,66.7,66,66.7,65.47,34.09,35.22,33.2,0.762,36.95,38.04,35.87,2.173,2.414,315.6,22.05,2.411,208.8687,7.591,0.02716249,0.03737786,0.01096129
"2018-10-03 18:05:00",12125,"CKVY",13.52,65.71,65.87,66.82,65.4,34.81,36.08,32.41,0.752,36.6,38.17,35.77,2.022,2.185,333.8,41.92,4.822,198.9749,7.591,0.02716249,0.03737786,0.01096129
"2018-10-03 18:10:00",12126,"CKVY",13.52,65.22,65.31,65.59,65.1,37.9,37.9,34.26,0.804,37.87,39.05,36.59,1.908,1.949,259.6,17.28,5.48,180.9198,7.592,0.02716249,0.03737786,0.01096129
"2018-10-03 18:15:00",12127,"CKVY",13.5,63.8,64.56,65.22,63.68,40.71,40.71,36.29,0.822,38.84,39.88,37.41,2.744,2.284,290.7,10.15,5.042,161.7606,7.591,0.01398172,0.02076844,0.002908231
"2018-10-03 18:20:00",12128,"CKVY",13.53,62.63,63.16,63.8,62.5,42.69,43.93,39.81,0.828,39.81,40.71,38.75,2.993,2.916,296,11.19,4.603,134.3501,7.591,0.01398172,0.02076844,0.002908231
"2018-10-03 18:25:00",12129,"CKVY",13.54,62.69,62.66,62.87,62.44,42.56,43.28,40.29,0.827,39.29,40.09,38.12,3.041,2.982,309.6,11.42,4.165,109.5592,7.59,0.01398172,0.02076844,0.002908231
"2018-10-03 18:30:00",12130,"CKVY",13.54,62.5,62.6,62.81,62.38,43.65,43.69,41.67,0.843,39.64,40.18,39.04,2.915,3.02,310,7.743,4.384,91.25805,7.588,0.01027879,0.01509271,9.064329E-06
"2018-10-03 18:35:00",12131,"CKVY",13.06,61.27,61.97,62.5,61.21,47.11,47.11,43.45,0.871,40.81,41.44,39.89,2.728,2.777,304.6,9.44,3.507,85.45944,7.588,0.01027879,0.01509271,9.064329E-06
"2018-10-03 18:40:00",12132,"CKVY",12.97,60.04,60.59,61.33,59.98,49.13,49.27,46.84,0.869,40.75,41.11,40.31,2.832,2.76,307.8,6.734,4.165,70.4622,7.586,0.01027879,0.01509271,9.064329E-06
"2018-10-03 18:45:00",12133,"CKVY",12.96,59.17,59.46,60.04,58.99,48.38,51.09,48.38,0.83,40.89,41.3,39.73,2.807,2.797,315.7,12.47,3.946,45.18922,7.584,0.004754647,0.007501408,2.5E-07
"2018-10-03 18:50:00",12134,"CKVY",12.94,59.79,59.73,60.16,59.11,48.07,49.13,45.57,0.843,39.62,40.24,38.67,2.896,2.892,324.5,16.15,4.165,22.22836,7.583,0.004754647,0.007501408,2.5E-07
"2018-10-03 18:55:00",12135,"CKVY",12.93,58.56,58.83,59.79,58.31,49.89,50.88,47.94,0.837,40.21,40.68,39.77,2.559,2.736,319.2,7.691,2.85,11.8843,7.581,0.004754647,0.007501408,2.5E-07
"2018-10-03 19:00:00",12136,"CKVY",12.93,58.8,58.62,58.8,58.43,49.44,50.81,48.79,0.837,40.1,40.54,39.48,2.062,2.31,331.6,15.69,2.411,6.996503,7.579,0.00224812,0.004054392,2.5E-07
"2018-10-03 19:05:00",12137,"CKVY",12.92,58.8,58.72,58.93,58.5,50.27,51.91,49.41,0.851,40.33,41.23,39.87,1.61,1.784,324.6,11.12,1.973,3.942463,7.578,0.00224812,0.004054392,2.5E-07
"2018-10-03 19:10:00",12138,"CKVY",12.91,58.68,58.89,59.05,58.68,50.85,51.4,49.17,0.857,40.39,41.06,39.86,1.157,1.42,354.7,19.92,1.315,2.106091,7.577,0.00224812,0.004054392,2.5E-07
"2018-10-03 19:15:00",12139,"CKVY",12.91,58.5,58.63,58.87,58.37,51.12,54.58,49.72,0.856,40.75,42.39,39.92,0.68,0.918,353.7,24.97,1.096,1.228542,7.576,-0.001946352,-0.002158528,2.5E-07
"2018-10-03 19:20:00",12140,"CKVY",12.91,57.69,58.21,58.56,57.69,54.89,57.46,51.12,0.893,41.35,42.94,40.47,0.273,0.49,333.1,24.06,0,0.6822883,7.575,-0.001946352,-0.002158528,2.5E-07
"2018-10-03 19:25:00",12141,"CKVY",12.91,57.26,57.73,58.19,57.26,57.26,57.29,52.01,0.917,41.3,42.7,40.24,0.435,0.245,258,6.532,2.85,0.3299663,7.574,-0.001946352,-0.002158528,2.5E-07
"2018-10-03 19:30:00",12142,"CKVY",12.9,56.15,56.22,57.33,55.72,59.83,62.36,57.36,0.92,42.92,43.33,42.18,1.415,0.904,269.8,2.252,3.507,0.1242103,7.574,-0.004988692,-0.007334374,2.5E-07
"2018-10-03 19:35:00",12143,"CKVY",12.9,56.9,56.78,57.15,56.15,57.3,59.96,55.96,0.906,41.81,42.61,41.2,2.415,1.923,269.2,2.131,3.507,0.02902299,7.572,-0.004988692,-0.007334374,2.5E-07
"2018-10-03 19:40:00",12144,"CKVY",12.89,56.85,56.96,57.1,56.79,59.98,59.98,55.41,0.946,41.68,43.13,41.07,2.764,2.753,272.4,18.34,3.288,4.928363E-05,7.572,-0.004988692,-0.007334374,2.5E-07
"2018-10-03 19:45:00",12145,"CKVY",12.89,54.52,55.09,56.85,54.39,63.75,64.57,60.05,0.924,42.82,43.46,41.93,2.206,2.574,137.4,5.826,2.63,0,7.571,0.0001305353,0.0009229015,2.5E-07
"2018-10-03 19:50:00",12146,"CKVY",12.89,54.77,54.7,55.01,54.39,63.48,65.09,61.49,0.928,42.43,43.42,41.6,1.269,1.726,36.41,46.71,1.096,0,7.571,0.0001305353,0.0009229015,2.5E-07
"2018-10-03 19:55:00",12147,"CKVY",12.89,55.14,54.92,55.26,54.7,60.5,64.06,60.5,0.897,42.32,42.93,41.74,0.84,0.957,321.4,8.8,1.534,0,7.57,0.0001305353,0.0009229015,2.5E-07
"2018-10-03 20:00:00",12148,"CKVY",12.88,55.75,55.54,55.88,55.14,61.01,61.66,60.19,0.925,42.26,42.7,41.72,0.959,0.801,322.7,8.88,2.192,0,7.57,-0.003142111,-0.004144359,2.5E-07
"2018-10-03 20:05:00",12149,"CKVY",12.88,54.4,55.52,55.94,54.4,65.43,65.43,61.01,0.944,42.78,43.11,42.54,1.646,1.298,304.3,8.66,3.507,0,7.569,-0.003142111,-0.004144359,2.5E-07
"2018-10-03 20:10:00",12150,"CKVY",12.88,52.67,52.87,54.4,52.17,68.59,71.81,65.47,0.929,43.12,43.71,42.55,1.966,1.896,337.3,86.7,3.726,0,7.569,-0.003142111,-0.004144359,2.5E-07
"2018-10-03 20:15:00",12151,"CKVY",12.88,53.29,53.06,53.35,52.54,66.5,68.55,66.36,0.921,42.53,42.95,42.27,1.391,1.702,348.4,4.8,0.658,0,7.57,-0.002210222,-0.002641374,2.5E-07
"2018-10-03 20:20:00",12152,"CKVY",12.88,54.03,53.63,54.03,53.23,64.96,66.67,64.38,0.925,42.44,42.73,42.2,0.724,1.033,337.1,20.95,1.315,0,7.568,-0.002210222,-0.002641374,2.5E-07
"2018-10-03 20:25:00",12153,"CKVY",12.88,53.97,54.07,54.22,53.91,64.31,66.64,63.66,0.914,42.56,43.28,42.02,0.857,0.645,299.3,5.619,3.507,0,7.568,-0.002210222,-0.002641374,2.5E-07
"2018-10-03 20:30:00",12154,"CKVY",12.88,53.55,53.54,54.04,53.24,66.37,67.47,64.24,0.928,42.58,42.9,42.14,1.77,1.322,320.7,9.67,3.946,0,7.567,-0.0036681,-0.005043359,2.5E-07
"2018-10-03 20:35:00",12155,"CKVY",12.88,52.82,53.35,53.68,52.82,69.26,69.26,66.37,0.943,42.79,43.09,42.51,1.948,1.876,248.8,52.49,2.411,0,7.567,-0.0036681,-0.005043359,2.5E-07
"2018-10-03 20:40:00",12156,"CKVY",12.88,51.71,52.11,52.82,51.59,69.84,69.88,68.54,0.913,42.36,43.14,41.96,1.797,1.923,241,16.75,2.63,0,7.567,-0.0036681,-0.005043359,2.5E-07
"2018-10-03 20:45:00",12157,"CKVY",12.88,51.34,51.55,51.71,51.22,70.46,70.5,68.99,0.909,41.98,42.21,41.77,1.649,1.673,245.3,8.37,3.288,0,7.567,-0.001996117,-0.00231542,2.5E-07
"2018-10-03 20:50:00",12158,"CKVY",12.87,51.4,51.06,51.4,50.73,70.32,73.65,70.22,0.909,42.26,42.82,41.81,1.937,1.809,257.3,86.1,3.288,0,7.566,-0.001996117,-0.00231542,2.5E-07
"2018-10-03 20:55:00",12159,"CKVY",12.87,51.16,51.42,51.59,51.16,71.08,71.08,69.74,0.91,42.12,42.31,41.87,1.982,2.061,249.3,14.69,3.726,0,7.565,-0.001996117,-0.00231542,2.5E-07
"2018-10-03 21:00:00",12160,"CKVY",12.87,50.66,50.89,51.34,50.48,71.94,72.93,71.11,0.905,42.31,42.61,41.87,1.866,1.909,227.4,17.18,3.946,0,7.565,-0.002014769,-0.002351453,2.5E-07
"2018-10-03 21:05:00",12161,"CKVY",12.87,50.11,50.56,50.85,50.11,73.38,73.62,71.46,0.904,42,42.23,41.77,2.465,2.178,236.6,11.72,4.165,0,7.565,-0.002014769,-0.002351453,2.5E-07
"2018-10-03 21:10:00",12162,"CKVY",12.87,49.49,49.77,50.17,49.43,76.12,76.26,73.38,0.916,42.2,42.45,41.95,2.479,2.424,190,21.85,3.288,0,7.564,-0.002014769,-0.002351453,2.5E-07
"2018-10-03 21:15:00",12163,"CKVY",12.87,49.44,49.52,49.68,49.31,77.43,78.46,75.6,0.93,42.62,43.09,42.12,2.229,2.449,168,22.25,2.411,0,7.565,-0.001633993,-0.00178242,2.5E-07
"2018-10-03 21:20:00",12164,"CKVY",12.86,50.24,50.05,50.43,49.37,74.62,77.46,73.04,0.924,42.25,42.78,41.77,1.883,2.056,275.7,6.65,3.946,0,7.564,-0.001633993,-0.00178242,2.5E-07
"2018-10-03 21:25:00",12165,"CKVY",12.86,49.88,50.03,50.3,49.75,76.44,78.26,74.34,0.934,42.93,43.45,42.32,1.638,1.695,136.8,65.13,2.85,0,7.563,-0.001633993,-0.00178242,2.5E-07
"2018-10-03 21:30:00",12166,"CKVY",12.85,50,49.94,50.12,49.75,77.91,78.33,75.65,0.956,42.93,43.54,42.51,1.868,1.671,169,20.84,3.069,0,7.564,-0.002518805,-0.003139413,2.5E-07
"2018-10-03 21:35:00",12167,"CKVY",12.85,51.48,51.09,51.6,49.94,71.19,77.78,70.44,0.923,42.44,43.31,42.09,1.463,1.664,230.1,34.64,2.411,0,7.564,-0.002518805,-0.003139413,2.5E-07
"2018-10-03 21:40:00",12168,"CKVY",12.86,51.24,51.43,51.67,51.11,75.17,75.41,71.19,0.966,43.37,43.87,42.48,1.887,1.674,171.4,10.75,3.507,0,7.565,-0.002518805,-0.003139413,2.5E-07
"2018-10-03 21:45:00",12169,"CKVY",12.85,51.24,51.22,51.36,51.05,74.63,76,74.56,0.959,43.67,44,43.34,1.523,1.828,219.6,53.63,2.63,0,7.566,-0.002526605,-0.003151963,2.5E-07
"2018-10-03 21:50:00",12170,"CKVY",12.85,52.29,51.66,52.29,51.18,70.1,74.59,68.53,0.937,42.64,43.56,41.81,1.462,1.426,219.6,37.54,2.192,0,7.565,-0.002526605,-0.003151963,2.5E-07
"2018-10-03 21:55:00",12171,"CKVY",12.85,52.98,52.68,53.04,52.17,66.51,70.21,65.48,0.911,42.1,42.94,41.64,1.361,1.425,210.8,13.66,3.069,0,7.566,-0.002526605,-0.003151963,2.5E-07
"2018-10-03 22:00:00",12172,"CKVY",12.85,51.62,52.17,52.98,51.5,72.92,72.92,66.51,0.95,42.91,43.24,42.09,2.047,1.602,233.4,5.774,3.726,0,7.567,-0.002719258,-0.003462395,2.5E-07
"2018-10-03 22:05:00",12173,"CKVY",12.85,50.88,50.99,51.62,50.76,76.28,76.38,72.89,0.967,43.39,43.74,43.02,2.594,2.449,258.9,22.77,3.946,0,7.567,-0.002719258,-0.003462395,2.5E-07
"2018-10-03 22:10:00",12174,"CKVY",12.85,51.62,51.14,51.74,50.76,76.01,76.9,72.03,0.99,43.55,44.33,42.5,2.675,2.608,222.3,28.88,6.576,0,7.567,-0.002719258,-0.003462395,2.5E-07
"2018-10-03 22:15:00",12175,"CKVY",12.85,51.19,51.23,51.62,51,74.22,77.59,74.22,0.952,44,44.53,43.23,1.884,2.291,183.4,31.39,1.973,0,7.567,-0.001567803,-0.001680433,2.5E-07
"2018-10-03 22:20:00",12176,"CKVY",12.85,51.06,51.1,51.25,50.94,75.46,77.41,74.09,0.963,43.65,44.33,43.12,1.153,1.477,81,43.77,1.754,0,7.567,-0.001567803,-0.001680433,2.5E-07
"2018-10-03 22:25:00",12177,"CKVY",12.85,51,51.1,51.25,50.94,78.58,78.61,75.05,1.001,43.97,44.63,43.42,0.537,0.83,152.9,34.07,2.192,0,7.568,-0.001567803,-0.001680433,2.5E-07
"2018-10-03 22:30:00",12178,"CKVY",12.85,50.63,50.7,51,50.51,81,81.7,78.58,1.018,44.96,45.32,44.5,1.257,0.884,124,22.35,3.288,0,7.569,-0.003866288,-0.005389587,2.5E-07
"2018-10-03 22:35:00",12179,"CKVY",12.84,51.13,50.94,51.19,50.63,75.87,80.9,75.73,0.971,44.66,45.14,43.63,2.179,1.616,133.5,13.86,5.261,0,7.568,-0.003866288,-0.005389587,2.5E-07
"2018-10-03 22:40:00",12180,"CKVY",12.84,50.26,50.83,51.31,50.26,80.7,80.7,75.73,1,44.37,44.7,43.69,3.331,2.856,153.1,6.901,5.48,0,7.57,-0.003866288,-0.005389587,2.5E-07
"2018-10-03 22:45:00",12181,"CKVY",12.84,49.58,49.9,50.32,49.52,82.8,83.3,80.7,1.001,44.65,44.96,44.38,3.282,3.384,144.6,12.24,3.946,0,7.572,-0.001791499,-0.002015889,2.5E-07
"2018-10-03 22:50:00",12182,"CKVY",12.84,49.64,49.55,49.71,49.4,81.5,84.7,81.5,0.987,44.62,45.23,44.11,2.577,3.024,123.3,30.43,1.973,0,7.573,-0.001791499,-0.002015889,2.5E-07
"2018-10-03 22:55:00",12183,"CKVY",12.84,49.89,49.83,50.02,49.58,84.6,84.6,79.37,1.034,44.56,45.46,43.6,1.391,1.909,128.2,42.44,2.192,0,7.573,-0.001791499,-0.002015889,2.5E-07
"2018-10-03 23:00:00",12184,"CKVY",12.84,49.89,49.73,49.89,49.52,83.1,85.6,83.1,1.015,45.34,45.62,44.84,2.003,1.595,155,5.682,5.699,0,7.573,-0.002611258,-0.003258199,2.5E-07
"2018-10-03 23:05:00",12185,"CKVY",12.83,49.21,49.67,50.14,49.15,89,89,83,1.06,45.64,46.17,44.91,3.312,2.647,157.8,6.284,6.795,0,7.577,-0.002611258,-0.003258199,2.5E-07
"2018-10-03 23:10:00",12186,"CKVY",12.83,48.84,48.97,49.27,48.66,89.7,90.5,89,1.054,46.19,46.5,45.88,4.376,4.003,141.4,8.54,6.576,0,7.587,-0.002611258,-0.003258199,2.5E-07
"2018-10-03 23:15:00",12187,"CKVY",12.83,48.9,48.94,49.09,48.78,90.2,90.2,89.3,1.063,46.09,46.34,45.85,3.485,3.945,113.1,26.79,3.069,0,7.599,-0.001997576,-0.002296634,2.5E-07
"2018-10-03 23:20:00",12188,"CKVY",12.82,49.27,49.12,49.34,48.9,89.5,90.3,89.2,1.068,46.23,46.52,46.03,3.095,3.226,48.01,11.28,5.48,0,7.602,-0.001997576,-0.002296634,2.5E-07
"2018-10-03 23:25:00",12189,"CKVY",12.83,49.64,49.51,49.71,49.21,88.7,89.7,88.1,1.074,46.43,46.63,46.1,3.13,3.018,18.08,6.649,4.603,0,7.602,-0.001997576,-0.002296634,2.5E-07
"2018-10-03 23:30:00",12190,"CKVY",12.83,49.77,49.65,49.83,49.52,87.5,88.8,87.4,1.065,46.34,46.53,46.07,3.503,3.378,23.07,4.388,3.726,0,7.602,-0.002283038,-0.002713129,2.5E-07
"2018-10-03 23:35:00",12191,"CKVY",12.83,49.89,49.79,49.89,49.64,88.3,89,87.5,1.079,46.53,46.79,46.1,3.047,3.349,7.793,4.885,3.507,0,7.602,-0.002283038,-0.002713129,2.5E-07
"2018-10-03 23:40:00",12192,"CKVY",12.82,50.14,50.02,50.26,49.77,87.4,88.3,87.1,1.078,46.56,46.75,46.35,2.396,2.706,15.19,12.97,2.63,0,7.602,-0.002283038,-0.002713129,2.5E-07
"2018-10-03 23:45:00",12193,"CKVY",12.83,49.52,49.99,50.32,49.52,89.5,90.3,86.6,1.078,46.78,47.07,46.33,2.153,2.166,312.1,50.1,4.165,0,7.602,-0.002566144,-0.003149614,2.5E-07
"2018-10-03 23:50:00",12194,"CKVY",12.82,49.71,49.77,49.89,49.46,90.3,90.6,89,1.097,46.93,47.26,46.47,1.71,1.956,323.1,57.24,3.069,0,7.603,-0.002566144,-0.003149614,2.5E-07
"2018-10-03 23:55:00",12195,"CKVY",12.82,49.89,49.54,50.02,49.21,87.9,91.4,87.9,1.075,46.81,47.07,46.41,2.176,1.947,243.1,22.13,5.042,0,7.603,-0.002566144,-0.003149614,2.5E-07
"2018-10-04 00:00:00",12196,"CKVY",12.81,49.83,50,50.2,49.71,88.7,89,86.1,1.082,46.47,46.8,46.01,3.139,2.676,311.4,14.61,10.08,0,7.603,-0.003120366,-0.004025687,2.5E-07
"2018-10-04 00:05:00",12197,"CKVY",12.8,50.51,50.21,50.63,49.65,84.7,88.7,84.7,1.059,46.29,46.64,46.01,4.101,3.629,7.36,19.15,6.138,0,7.604,-0.003120366,-0.004025687,2.5E-07
"2018-10-04 00:10:00",12198,"CKVY",12.81,50.51,50.61,50.82,50.45,86.1,86.1,84.2,1.077,46.31,46.62,46.05,4.902,4.447,43.16,9.24,8.33,0,7.605,-0.003120366,-0.004025687,2.5E-07
"2018-10-04 00:15:00",12199,"CKVY",12.81,50.33,50.43,50.64,50.2,86.1,87.4,85.1,1.069,46.49,46.88,46.12,4.977,4.923,12.12,19.36,9.86,0,7.606,-0.001086977,-0.001027607,2.5E-07
"2018-10-04 00:20:00",12200,"CKVY",12.81,50.39,50.41,50.57,50.26,86,86.7,85,1.07,46.38,46.65,46.09,5.976,5.406,359.3,13.06,10.74,0,7.608,-0.001086977,-0.001027607,2.5E-07
"2018-10-04 00:25:00",12201,"CKVY",12.81,50.14,50.28,50.51,50.02,88.6,88.7,86,1.093,46.71,47.03,46.37,6.624,6.289,357,12.38,12.28,0,7.608,-0.001086977,-0.001027607,2.5E-07
"2018-10-04 00:30:00",12202,"CKVY",12.81,50.2,50.1,50.26,49.95,88.4,89.7,88.4,1.093,47.01,47.22,46.75,7.149,7.014,352,11.73,10.96,0,7.608,-0.0003377224,-7.798892E-05,2.5E-07
"2018-10-04 00:35:00",12203,"CKVY",12.8,49.89,50.08,50.26,49.83,90.8,90.8,88.5,1.11,47.2,47.48,46.83,6.634,6.873,329.1,15.33,8.77,0,7.611,-0.0003377224,-7.798892E-05,2.5E-07
"2018-10-04 00:40:00",12204,"CKVY",12.8,49.4,49.58,49.95,49.34,92.2,92.3,90.8,1.107,47.29,47.44,47.18,5.856,6.282,313.6,10.08,7.891,0,7.615,-0.0003377224,-7.798892E-05,2.5E-07
"2018-10-04 00:45:00",12205,"CKVY",12.8,49.34,49.39,49.52,49.27,92.6,93,92.2,1.109,47.33,47.53,47.17,4.924,5.37,345.1,21.84,6.138,0,7.619,-0.001110858,-0.001081453,2.5E-07
"2018-10-04 00:50:00",12206,"CKVY",12.8,49.52,49.41,49.52,49.27,92.7,93,92.4,1.118,47.39,47.53,47.23,4.341,4.682,43.23,12.66,5.48,0,7.621,-0.001110858,-0.001081453,2.5E-07
"2018-10-04 00:55:00",12207,"CKVY",12.8,49.4,49.47,49.59,49.34,92.5,92.8,92.2,1.11,47.41,47.54,47.19,2.989,3.718,22.81,19.12,3.726,0,7.627,-0.001110858,-0.001081453,2.5E-07
"2018-10-04 01:00:00",12208,"CKVY",12.8,49.4,49.45,49.53,49.34,92.7,93.2,92.3,1.113,47.47,47.65,47.27,1.823,2.429,16.84,6.18,1.973,0,7.634,-0.002498277,-0.002995572,2.5E-07
"2018-10-04 01:05:00",12209,"CKVY",12.8,49.65,49.54,49.71,49.28,92.9,93.1,92,1.125,47.48,47.77,47.21,1.259,1.355,342.6,15.79,5.48,0,7.643,-0.002498277,-0.002995572,2.5E-07
"2018-10-04 01:10:00",12210,"CKVY",12.79,49.77,49.65,49.89,49.46,90.3,92.9,90,1.099,47.39,47.69,46.86,2.664,1.94,335.1,11.75,8.11,0,7.657,-0.002498277,-0.002995572,2.5E-07
"2018-10-04 01:15:00",12211,"CKVY",12.79,49.53,49.66,49.83,49.52,92.5,92.5,90.3,1.115,47.25,47.52,47,3.822,3.254,314.1,11.14,6.576,0,7.663,-0.003360926,-0.004389965,2.5E-07
"2018-10-04 01:20:00",12212,"CKVY",12.79,49.15,49.36,49.59,49.09,94.3,94.3,92.5,1.121,47.57,47.76,47.39,4.57,4.29,324.5,10.73,7.891,0,7.686,-0.003360926,-0.004389965,2.5E-07
"2018-10-04 01:25:00",12213,"CKVY",12.79,48.79,49.01,49.28,48.79,95.8,95.8,94.3,1.123,47.65,47.77,47.47,4.844,4.702,309.7,8.93,8.11,0,7.739,-0.003360926,-0.004389965,2.5E-07
"2018-10-04 01:30:00",12214,"CKVY",12.79,48.79,48.81,48.91,48.66,96.2,96.2,95.7,1.128,47.75,47.9,47.6,5.175,4.975,309.2,10.8,7.672,0,7.775,-0.002309639,-0.002685798,2.5E-07
"2018-10-04 01:35:00",12215,"CKVY",12.78,49.04,48.91,49.1,48.73,95.7,96.3,95.6,1.133,47.83,47.94,47.72,5.345,5.373,322,9.49,9.86,0,7.787,-0.002309639,-0.002685798,2.5E-07
"2018-10-04 01:40:00",12216,"CKVY",12.77,48.98,48.92,49.04,48.79,95.2,95.7,95.2,1.125,47.71,47.88,47.49,4.553,4.933,310.4,14.36,5.699,0,7.797,-0.002309639,-0.002685798,2.5E-07
"2018-10-04 01:45:00",12217,"CKVY",12.78,48.92,48.93,49.1,48.79,95.2,95.5,95.1,1.121,47.66,47.85,47.48,4.497,4.359,317.9,22.32,8.77,0,7.804,-0.002341883,-0.002719687,2.5E-07
"2018-10-04 01:50:00",12218,"CKVY",12.78,48.92,48.89,49.04,48.73,95.1,95.2,94.7,1.121,47.54,47.69,47.37,4.743,4.682,337.8,13.43,9.43,0,7.805,-0.002341883,-0.002719687,2.5E-07
"2018-10-04 01:55:00",12219,"CKVY",12.78,48.86,48.85,48.92,48.67,96,96,95,1.129,47.66,47.81,47.46,4.958,4.837,326.3,14.22,8.55,0,7.805,-0.002341883,-0.002719687,2.5E-07
"2018-10-04 02:00:00",12220,"CKVY",12.78,48.55,48.71,48.8,48.55,96.5,96.5,95.9,1.121,47.7,47.86,47.58,4.416,4.825,314.7,12.79,5.261,0,7.805,-0.002381063,-0.00277638,2.5E-07
"2018-10-04 02:05:00",12221,"CKVY",12.77,48.73,48.69,48.8,48.55,96.7,96.8,96.5,1.132,47.79,47.93,47.6,3.461,3.896,326.8,14.51,4.603,0,7.806,-0.002381063,-0.00277638,2.5E-07
"2018-10-04 02:10:00",12222,"CKVY",12.77,48.61,48.67,48.86,48.55,96.3,96.8,96.3,1.122,47.78,48,47.58,2.554,3.003,262.9,24.63,3.069,0,7.807,-0.002381063,-0.00277638,2.5E-07
"2018-10-04 02:15:00",12223,"CKVY",12.76,48.67,48.63,48.73,48.55,96.3,96.4,96.2,1.125,47.64,47.74,47.54,1.771,2.165,267.5,48.7,2.85,0,7.806,-0.003267183,-0.00413489,2.5E-07
"2018-10-04 02:20:00",12224,"CKVY",12.77,48.8,48.73,48.92,48.55,95.6,96.4,95.5,1.121,47.67,47.81,47.53,1.532,1.59,212.7,89.2,3.946,0,7.806,-0.003267183,-0.00413489,2.5E-07
"2018-10-04 02:25:00",12225,"CKVY",12.76,48.8,48.78,48.92,48.67,95.4,95.5,95.2,1.119,47.53,47.71,47.39,1.642,1.566,30.1,19.83,3.069,0,7.806,-0.003267183,-0.00413489,2.5E-07
"2018-10-04 02:30:00",12226,"CKVY",12.76,48.8,48.77,48.92,48.67,95.6,95.6,95.3,1.122,47.55,47.71,47.4,1.76,1.725,344.7,35.94,2.192,0,7.807,-0.00403768,-0.00553788,2.5E-07
"2018-10-04 02:35:00",12227,"CKVY",12.76,48.86,48.8,48.92,48.67,95.5,95.9,95.4,1.123,47.63,47.78,47.43,1.243,1.551,327.1,19.69,1.315,0,7.807,-0.00403768,-0.00553788,2.5E-07
"2018-10-04 02:40:00",12228,"CKVY",12.75,48.67,48.8,48.92,48.67,96.1,96.2,95.5,1.123,47.69,47.81,47.53,1.149,1.192,183.2,32.04,3.069,0,7.807,-0.00403768,-0.00553788,2.5E-07
"2018-10-04 02:45:00",12229,"CKVY",12.75,48.43,48.48,48.74,48.24,96.8,96.8,96.1,1.12,47.53,47.71,47.37,1.399,1.272,111.9,18.73,3.288,0,7.807,-0.004273243,-0.005992326,2.5E-07
"2018-10-04 02:50:00",12230,"CKVY",12.75,48.18,48.29,48.43,48.12,96.7,96.8,96.6,1.109,47.42,47.58,47.23,1.928,1.584,85.9,12.5,3.507,0,7.806,-0.004273243,-0.005992326,2.5E-07
"2018-10-04 02:55:00",12231,"CKVY",12.76,47.94,48.01,48.24,47.81,97.3,97.4,96.7,1.106,47.2,47.37,47.06,2.394,2.215,105.9,7.095,4.603,0,7.807,-0.004273243,-0.005992326,2.5E-07
"2018-10-04 03:00:00",12232,"CKVY",12.74,47.82,47.89,48.06,47.75,97.8,97.8,97.3,1.106,47.26,47.39,47.13,2.465,2.458,86.6,12.52,3.946,0,7.806,-0.003812685,-0.005084252,2.5E-07
"2018-10-04 03:05:00",12233,"CKVY",12.74,47.39,47.66,47.94,47.32,97.6,97.8,97.5,1.086,47.05,47.37,46.68,2.447,2.448,139.7,36,3.069,0,7.807,-0.003812685,-0.005084252,2.5E-07
"2018-10-04 03:10:00",12234,"CKVY",12.74,47.2,47.22,47.45,47.08,98.1,98.1,97.6,1.084,46.65,46.83,46.52,2.12,2.271,165.6,6.101,3.069,0,7.805,-0.003812685,-0.005084252,2.5E-07
"2018-10-04 03:15:00",12235,"CKVY",12.74,47.32,47.23,47.45,47.08,98.6,98.7,98,1.095,46.81,47.11,46.57,2.442,2.236,162.5,5.84,3.726,0,7.806,-0.003724517,-0.004903648,2.5E-07
"2018-10-04 03:20:00",12236,"CKVY",12.74,47.88,47.56,47.94,47.32,99.1,99.2,98.6,1.123,47.27,47.73,46.97,2.596,2.576,185.6,19.08,3.946,0,7.805,-0.003724517,-0.004903648,2.5E-07
"2018-10-04 03:25:00",12237,"CKVY",12.73,46.89,47.17,47.94,46.71,98.4,99.1,98.1,1.075,46.76,47.71,46.26,3.042,2.81,217.6,9.22,5.042,0,7.805,-0.003724517,-0.004903648,2.5E-07
"2018-10-04 03:30:00",12238,"CKVY",12.73,47.33,47.1,47.45,46.83,99.2,99.2,98.4,1.101,46.8,47.24,46.42,2.704,2.89,221.5,9.42,3.507,0,7.806,-0.003573247,-0.004606863,2.5E-07
"2018-10-04 03:35:00",12239,"CKVY",12.73,47.64,47.58,47.82,47.33,99.4,99.5,99.1,1.117,47.42,47.69,47.11,2.771,2.707,232.8,7.727,4.165,0,7.806,-0.003573247,-0.004606863,2.5E-07
"2018-10-04 03:40:00",12240,"CKVY",12.73,48.07,47.91,48.13,47.7,99.4,99.5,99.4,1.135,47.77,47.99,47.54,2.684,2.718,258.5,10.63,4.384,0,7.806,-0.003573247,-0.004606863,2.5E-07
"2018-10-04 03:45:00",12241,"CKVY",12.72,48.44,48.25,48.44,47.95,99,99.5,99,1.146,48.08,48.25,47.81,3.383,2.992,267.2,7.276,5.699,0,7.806,-0.00365108,-0.004715106,2.5E-07
"2018-10-04 03:50:00",12242,"CKVY",12.72,48.69,48.57,48.81,48.32,97.2,99,97.2,1.135,48.08,48.25,47.91,3.651,3.556,269.8,10.28,4.822,0,7.809,-0.00365108,-0.004715106,2.5E-07
"2018-10-04 03:55:00",12243,"CKVY",12.72,48.75,48.72,48.81,48.63,96.7,97.2,96.7,1.132,47.89,48.02,47.76,3.42,3.542,284.1,8.98,3.946,0,7.814,-0.00365108,-0.004715106,2.5E-07
"2018-10-04 04:00:00",12244,"CKVY",12.71,48.81,48.76,48.93,48.63,96.6,96.9,96.6,1.134,47.9,48.07,47.75,2.646,3.099,281.3,19.26,3.069,0,7.817,-0.003177733,-0.003965966,2.5E-07
"2018-10-04 04:05:00",12245,"CKVY",12.71,48.93,48.92,49.06,48.75,96.2,96.7,95.9,1.135,47.89,48.04,47.72,2.03,2.326,310.6,26.94,3.288,0,7.821,-0.003177733,-0.003965966,2.5E-07
"2018-10-04 04:10:00",12246,"CKVY",12.71,48.93,48.89,49,48.69,96.3,96.4,96.1,1.135,47.9,48,47.67,1.762,1.916,354.9,16.41,2.411,0,7.824,-0.003177733,-0.003965966,2.5E-07
"2018-10-04 04:15:00",12247,"CKVY",12.7,49.06,48.91,49.06,48.75,95.9,96.3,95.6,1.137,47.79,48,47.63,2.103,1.835,37.69,9.13,4.384,0,7.825,-0.00380171,-0.005082828,2.5E-07
"2018-10-04 04:20:00",12248,"CKVY",12.7,48.87,48.93,49.06,48.81,95.7,96.1,95.6,1.126,47.82,47.99,47.62,2.461,2.329,37.23,7.538,3.946,0,7.826,-0.00380171,-0.005082828,2.5E-07
"2018-10-04 04:25:00",12249,"CKVY",12.71,48.93,48.89,49,48.75,95.4,96,95.2,1.125,47.73,47.87,47.53,2.381,2.396,31.94,23.26,2.411,0,7.825,-0.00380171,-0.005082828,2.5E-07
"2018-10-04 04:30:00",12250,"CKVY",12.7,48.93,48.93,49.06,48.81,95.7,95.7,95.3,1.128,47.73,47.89,47.57,1.637,2.088,89.7,9.29,1.315,0,7.825,-0.00361289,-0.00475155,2.5E-07
"2018-10-04 04:35:00",12251,"CKVY",12.7,48.93,48.89,49,48.81,95.4,95.7,95.2,1.125,47.64,47.83,47.52,0.954,1.212,71,12.44,1.315,0,7.827,-0.00361289,-0.00475155,2.5E-07
"2018-10-04 04:40:00",12252,"CKVY",12.7,48.75,48.85,49.06,48.63,95.8,95.9,95.4,1.122,47.68,47.84,47.51,0.957,0.921,77.1,13.16,3.288,0,7.827,-0.00361289,-0.00475155,2.5E-07
"2018-10-04 04:45:00",12253,"CKVY",12.69,48.44,48.56,48.81,48.38,96.4,96.4,95.8,1.116,47.48,47.68,47.36,1.564,1.26,112.8,18.47,3.726,0,7.828,-0.004428853,-0.006312822,2.5E-07
"2018-10-04 04:50:00",12254,"CKVY",12.69,48.44,48.48,48.63,48.32,96.1,96.7,96,1.113,47.51,47.68,47.26,1.779,1.72,146,18.01,2.192,0,7.828,-0.004428853,-0.006312822,2.5E-07
"2018-10-04 04:55:00",12255,"CKVY",12.68,48.07,48.23,48.5,48.01,96.8,96.8,96.1,1.105,47.26,47.46,47.07,1.704,1.81,153.8,29.74,1.973,0,7.829,-0.004428853,-0.006312822,2.5E-07
"2018-10-04 05:00:00",12256,"CKVY",12.68,48.19,48.11,48.19,47.95,97.4,97.5,96.8,1.118,47.34,47.53,47.1,1.331,1.49,92.5,8.04,1.973,0,7.828,-0.004049237,-0.005542472,2.5E-07
"2018-10-04 05:05:00",12257,"CKVY",12.67,48.19,48.24,48.32,48.13,97.9,97.9,97.4,1.122,47.63,47.75,47.46,1.631,1.449,127.4,9.69,2.63,0,7.827,-0.004049237,-0.005542472,2.5E-07
"2018-10-04 05:10:00",12258,"CKVY",12.68,48.01,48.16,48.32,48.01,97.6,97.9,97.6,1.111,47.56,47.75,47.37,1.918,1.76,130.1,11.85,2.85,0,7.828,-0.004049237,-0.005542472,2.5E-07
"2018-10-04 05:15:00",12259,"CKVY",12.67,47.7,47.88,48.13,47.64,97,97.7,97,1.092,47.19,47.51,46.85,2.357,2.123,105.6,3.739,3.288,0,7.828,-0.004041798,-0.005504344,2.5E-07
"2018-10-04 05:20:00",12260,"CKVY",12.67,47.27,47.41,47.76,47.21,96.8,97.1,96.6,1.073,46.55,46.97,46.31,2.199,2.313,91.2,4.04,2.85,0,7.828,-0.004041798,-0.005504344,2.5E-07
"2018-10-04 05:25:00",12261,"CKVY",12.67,46.83,47.1,47.39,46.77,96.6,97,96.6,1.053,46.24,46.58,45.86,2.191,2.176,88.6,5.759,3.069,0,7.827,-0.004041798,-0.005504344,2.5E-07
"2018-10-04 05:30:00",12262,"CKVY",12.66,46.65,46.69,46.83,46.46,97.4,97.4,96.6,1.054,45.87,46.07,45.71,2.028,2.117,95.9,5.275,3.288,0,7.826,-0.003676217,-0.004852413,2.5E-07
"2018-10-04 05:35:00",12263,"CKVY",12.66,47.02,46.82,47.08,46.59,98.4,98.4,97.4,1.08,46.28,46.66,45.91,2.313,2.151,99.9,7.94,3.507,0,7.826,-0.003676217,-0.004852413,2.5E-07
"2018-10-04 05:40:00",12264,"CKVY",12.66,47.21,47.13,47.33,46.96,98.7,98.8,98.3,1.091,46.76,47.01,46.51,2.601,2.445,106.5,6.301,4.822,0,7.825,-0.003676217,-0.004852413,2.5E-07
"2018-10-04 05:45:00",12265,"CKVY",12.65,47.02,47.21,47.39,46.96,98.4,98.8,98.4,1.08,46.86,47.07,46.54,3.261,2.922,111.3,7.908,5.261,0,7.826,-0.003651445,-0.004761199,2.5E-07
"2018-10-04 05:50:00",12266,"CKVY",12.65,46.22,46.52,47.14,46.09,98.2,98.4,97.9,1.045,46.02,46.72,45.61,3.875,3.569,126.9,8.14,5.48,0,7.826,-0.003651445,-0.004761199,2.5E-07
"2018-10-04 05:55:00",12267,"CKVY",12.65,45.72,46.07,46.28,45.66,97.9,98.4,97.8,1.022,45.59,45.87,45.1,3.893,3.967,135.5,14.73,4.822,0,7.826,-0.003651445,-0.004761199,2.5E-07
"2018-10-04 06:00:00",12268,"CKVY",12.65,45.29,45.49,45.72,45.29,97.6,97.9,97.6,1.003,44.9,45.18,44.66,3.263,3.583,152.7,12.05,3.069,0,7.825,-0.003031732,-0.003724482,2.5E-07
"2018-10-04 06:05:00",12269,"CKVY",12.65,45.48,45.35,45.6,45.17,97.9,98,97.4,1.014,44.73,45.07,44.51,2.621,2.945,168.5,3.962,3.069,0,7.825,-0.003031732,-0.003724482,2.5E-07
"2018-10-04 06:10:00",12270,"CKVY",12.64,46.28,46.04,46.34,45.48,98.4,98.5,97.9,1.05,45.61,45.95,44.94,2.253,2.42,174.3,6.066,3.069,0,7.824,-0.003031732,-0.003724482,2.5E-07
"2018-10-04 06:15:00",12271,"CKVY",12.64,46.46,46.38,46.59,46.22,98.1,98.4,98,1.054,45.92,46.09,45.75,2.179,2.214,174.4,7.931,2.85,0,7.825,-0.003555765,-0.004613383,0.0004122456
"2018-10-04 06:20:00",12272,"CKVY",12.64,46.53,46.52,46.65,46.34,97.3,98.1,97.3,1.048,45.94,46.14,45.74,2.134,2.123,173.7,16.54,3.507,0,7.826,-0.003555765,-0.004613383,0.0004122456
"2018-10-04 06:25:00",12273,"CKVY",12.63,46.47,46.52,46.65,46.4,97.2,97.3,97,1.044,45.76,45.88,45.63,2.107,2.103,161.6,8.39,2.85,0,7.826,-0.003555765,-0.004613383,0.0004122456
"2018-10-04 06:30:00",12274,"CKVY",12.63,46.59,46.52,46.72,46.4,97.5,97.6,97.1,1.053,45.82,46.07,45.65,1.903,2.048,171.3,5.62,2.63,0,7.826,-0.003763971,-0.00500409,0.005062987
"2018-10-04 06:35:00",12275,"CKVY",12.62,46.65,46.63,46.78,46.41,97.5,97.7,97.5,1.055,45.99,46.13,45.77,1.446,1.719,159.3,6.908,1.754,0,7.826,-0.003763971,-0.00500409,0.005062987
"2018-10-04 06:40:00",12276,"CKVY",12.63,47.15,46.89,47.21,46.65,97.2,97.7,97.2,1.072,46.24,46.48,45.98,1.099,1.256,201.9,11.67,1.973,0,7.827,-0.003763971,-0.00500409,0.005062987
"2018-10-04 06:45:00",12277,"CKVY",12.63,46.9,47.04,47.27,46.78,96.4,97.2,96.2,1.053,46.11,46.47,45.83,0.67,0.865,64.51,45.73,1.096,0,7.827,0.0003699608,0.0005418104,0.01486247
"2018-10-04 06:50:00",12278,"CKVY",12.63,46.84,46.86,46.96,46.72,96.8,96.8,96.4,1.055,45.96,46.12,45.79,0.479,0.535,89.1,40.33,3.288,0,7.827,0.0003699608,0.0005418104,0.01486247
"2018-10-04 06:55:00",12279,"CKVY",12.62,47.33,47.18,47.39,46.78,96.3,97,96.2,1.069,46.32,46.51,45.94,0.474,0.508,211.9,15.62,1.973,0,7.828,0.0003699608,0.0005418104,0.01486247
"2018-10-04 07:00:00",12280,"CKVY",12.62,47.39,47.37,47.46,47.21,95.9,96.3,95.8,1.067,46.3,46.41,46.16,0.463,0.462,226.2,1.971,0.877,0,7.828,0.0002732122,0.0003674352,0.03450366
"2018-10-04 07:05:00",12281,"CKVY",12.62,47.52,47.44,47.58,47.27,95.8,95.9,95.8,1.072,46.33,46.49,46.15,0.869,0.594,207.1,16.55,4.822,0,7.828,0.0002732122,0.0003674352,0.03450366
"2018-10-04 07:10:00",12282,"CKVY",12.62,47.4,47.53,47.7,47.27,95.5,95.9,95.3,1.063,46.34,46.6,46.07,1.028,1.032,217.6,17.78,4.165,0.005710455,7.828,0.0002732122,0.0003674352,0.03450366
"2018-10-04 07:15:00",12283,"CKVY",12.62,46.96,47.16,47.46,46.9,95.8,95.9,95.4,1.049,45.96,46.25,45.76,1.096,1.052,231.7,0.044,1.096,0.08639633,7.829,0.0004209259,0.000612115,0.06775543
"2018-10-04 07:20:00",12284,"CKVY",12.62,46.84,46.87,47.03,46.72,96.3,96.3,95.8,1.049,45.81,45.94,45.61,0.569,0.925,231.7,0.134,0,0.2975155,7.829,0.0004209259,0.000612115,0.06775543
"2018-10-04 07:25:00",12285,"CKVY",12.62,46.78,46.76,46.84,46.65,96.5,96.6,96.2,1.049,45.81,45.92,45.71,0.343,0.309,121.4,81.8,1.534,0.6052209,7.828,0.0004209259,0.000612115,0.06775543
"2018-10-04 07:30:00",12286,"CKVY",12.61,46.72,46.78,46.9,46.65,96.8,96.8,96.4,1.05,45.88,46.06,45.72,0.608,0.408,78.2,9.65,2.63,0.9713302,7.828,0.0004645474,0.000579807,0.1070304
"2018-10-04 07:35:00",12287,"CKVY",12.61,46.72,46.74,46.84,46.59,97,97.1,96.7,1.053,45.92,46.08,45.74,1.292,0.93,82.9,4.158,2.85,1.833752,7.828,0.0004645474,0.000579807,0.1070304
"2018-10-04 07:40:00",12288,"CKVY",12.61,46.96,46.82,47.02,46.71,96.8,97.1,96.8,1.06,46.02,46.19,45.9,1.953,1.623,87.6,5.047,3.726,3.895553,7.829,0.0004645474,0.000579807,0.1070304
"2018-10-04 07:45:00",12289,"CKVY",12.61,46.84,46.92,47.02,46.71,96.4,96.9,96.4,1.051,46.04,46.18,45.8,2.569,2.326,102.7,7.717,3.726,6.874303,7.829,0.001631652,0.001943971,0.1483946
"2018-10-04 07:50:00",12290,"CKVY",12.62,46.72,46.84,46.96,46.71,96.4,96.5,96.3,1.046,45.9,46.03,45.74,3.014,2.844,114.7,8.02,4.822,10.25775,7.828,0.001631652,0.001943971,0.1483946
"2018-10-04 07:55:00",12291,"CKVY",12.63,46.35,46.55,46.84,46.28,96.6,96.6,96.3,1.033,45.6,45.91,45.35,2.915,3.004,138.5,7.451,3.069,13.80396,7.828,0.001631652,0.001943971,0.1483946
"2018-10-04 08:00:00",12292,"CKVY",12.64,46.41,46.43,46.53,46.28,96.9,96.9,96.5,1.039,45.57,45.7,45.37,2.721,2.811,116.1,10.75,3.069,17.94143,7.829,0.003366297,0.003963049,0.1906902
"2018-10-04 08:05:00",12293,"CKVY",12.64,46.47,46.49,46.59,46.41,97.1,97.1,96.8,1.043,45.68,45.82,45.57,2.348,2.528,88.8,6.501,3.069,23.35823,7.829,0.003366297,0.003963049,0.1906902
"2018-10-04 08:10:00",12294,"CKVY",12.66,46.47,46.51,46.65,46.41,97.3,97.4,97,1.046,45.77,45.96,45.62,2.33,2.291,97.5,8.98,3.946,29.99246,7.829,0.003366297,0.003963049,0.1906902
"2018-10-04 08:15:00",12295,"CKVY",12.68,46.65,46.63,46.72,46.47,97.3,97.4,97.3,1.054,45.93,46.03,45.76,2.612,2.474,108.4,5.782,4.165,36.98232,7.829,0.005964675,0.006613788,0.2327595
"2018-10-04 08:20:00",12296,"CKVY",12.7,46.97,46.81,47.09,46.53,96.8,97.4,96.8,1.061,46.07,46.25,45.82,2.838,2.701,97.6,8.88,3.946,45.20556,7.829,0.005964675,0.006613788,0.2327595
"2018-10-04 08:25:00",12297,"CKVY",12.71,47.34,47.21,47.46,46.96,96.4,96.8,96.3,1.07,46.26,46.5,46.03,2.981,2.926,84.9,9.36,4.165,53.9603,7.829,0.005964675,0.006613788,0.2327595
"2018-10-04 08:30:00",12298,"CKVY",12.71,47.58,47.42,47.58,47.27,96.2,96.7,96.1,1.078,46.49,46.59,46.32,3.162,3.079,86,5.602,4.603,60.33475,7.83,0.008934312,0.00987044,0.2739336
"2018-10-04 08:35:00",12299,"CKVY",12.73,47.77,47.68,47.83,47.46,95.6,96.2,95.5,1.079,46.56,46.67,46.37,3.105,3.167,94.9,6.869,4.165,62.21824,7.83,0.008934312,0.00987044,0.2739336
"2018-10-04 08:40:00",12300,"CKVY",12.74,48.07,47.9,48.07,47.7,95.3,95.7,95.1,1.088,46.65,46.82,46.48,2.953,3.04,106.1,10.72,3.288,60.95505,7.831,0.008934312,0.00987044,0.2739336
"2018-10-04 08:45:00",12301,"CKVY",12.76,47.95,47.99,48.07,47.89,95.2,95.4,94.8,1.082,46.68,46.83,46.49,2.693,2.818,112.4,7.503,3.946,61.73128,7.831,0.009291401,0.01041396,0.3140056
"2018-10-04 08:50:00",12302,"CKVY",12.79,48.07,48.01,48.14,47.89,95.3,95.5,95,1.088,46.74,46.9,46.56,2.708,2.664,115,5.677,3.726,65.6056,7.832,0.009291401,0.01041396,0.3140056
"2018-10-04 08:55:00",12303,"CKVY",12.84,48.2,48.1,48.26,47.95,95.1,95.5,95.1,1.091,46.83,47,46.65,2.865,2.795,122.7,6.587,3.507,74.27728,7.832,0.009291401,0.01041396,0.3140056
"2018-10-04 09:00:00",12304,"CKVY",12.9,48.38,48.28,48.51,48.07,95.3,95.4,94.9,1.101,46.97,47.24,46.7,2.725,2.804,129.2,9.4,3.507,87.00517,7.833,0.01365969,0.015045,0.3526649
"2018-10-04 09:05:00",12305,"CKVY",12.96,48.44,48.37,48.51,48.2,95,95.3,94.6,1.1,46.99,47.21,46.75,2.552,2.647,141.8,6.688,3.288,103.1157,7.833,0.01365969,0.015045,0.3526649
"2018-10-04 09:10:00",12306,"CKVY",13.04,48.57,48.55,48.69,48.38,94.2,95.7,93.9,1.096,47.18,47.51,46.74,2.429,2.462,143,7.02,3.288,120.7073,7.833,0.01365969,0.015045,0.3526649
"2018-10-04 09:15:00",12307,"CKVY",13.12,48.94,48.8,49.06,48.44,93.2,94.4,93.2,1.099,47.15,47.4,46.89,2.589,2.514,154.8,10.06,3.946,137.9259,7.833,0.01957778,0.02137654,0.3895057
"2018-10-04 09:20:00",12308,"CKVY",13.24,49.19,49.04,49.25,48.81,92.1,93.2,91.3,1.096,46.86,47.14,46.54,2.537,2.607,168.2,12.08,3.288,156.3561,7.834,0.01957778,0.02137654,0.3895057
"2018-10-04 09:25:00",12309,"CKVY",13.3,49.44,49.31,49.56,49.13,91.5,92.1,90.7,1.1,46.95,47.38,46.58,2.325,2.456,164.5,12.38,2.411,171.8235,7.834,0.01957778,0.02137654,0.3895057
"2018-10-04 09:30:00",12310,"CKVY",13.37,49.62,49.51,49.74,49.31,90.8,91.8,89.7,1.098,46.98,47.42,46.44,2.059,2.164,163.7,13.22,3.288,185.2055,7.836,0.02538759,0.02784987,0.4246625
"2018-10-04 09:35:00",12311,"CKVY",13.42,49.56,49.66,49.81,49.56,90.6,91.8,89.9,1.093,47.12,47.47,46.74,2.483,2.184,173,12.37,4.822,196.6483,7.835,0.02538759,0.02784987,0.4246625
"2018-10-04 09:40:00",12312,"CKVY",13.53,49.93,49.71,49.93,49.43,90.6,92.7,90.2,1.108,47.28,47.91,46.75,3.138,2.838,154.3,14.26,6.138,204.192,7.836,0.02538759,0.02784987,0.4246625
"2018-10-04 09:45:00",12313,"CKVY",13.76,50.85,50.29,50.91,49.74,87.7,91.5,87.6,1.111,47.43,48.46,46.9,3.288,3.285,137.1,16.17,4.384,234.9185,7.836,0.03368567,0.03688409,0.4571374
"2018-10-04 09:50:00",12314,"CKVY",13.62,52.27,51.84,52.4,50.85,83,88.9,82.5,1.108,47.64,48.8,46.76,2.828,3.042,128.6,26.77,4.603,323.2961,7.837,0.03368567,0.03688409,0.4571374
"2018-10-04 09:55:00",12315,"CKVY",13.56,51.29,52.35,53.01,51.29,83.9,87.9,83,1.079,48.15,49.37,46.59,2.828,2.722,128.8,16.74,7.453,437.2365,7.839,0.03368567,0.03688409,0.4571374
"2018-10-04 10:00:00",12316,"CKVY",13.53,51.29,51.06,51.41,50.67,87.7,90.4,83.9,1.128,47.51,48.73,46.37,3.103,2.922,118.9,19.95,6.576,460.2311,7.84,0.05669828,0.06198065,0.4869985
"2018-10-04 10:05:00",12317,"CKVY",13.51,51.53,51.51,52.02,51.1,86.8,89.1,85.1,1.128,47.86,48.92,47.14,3.725,3.488,131.4,14.7,5.699,422.3994,7.841,0.05669828,0.06198065,0.4869985
"2018-10-04 10:10:00",12318,"CKVY",13.48,52.52,52,52.58,51.47,86.7,90,84.3,1.168,48.14,49.27,47.28,3.696,3.837,131.2,13.52,5.918,373.5539,7.841,0.05669828,0.06198065,0.4869985
"2018-10-04 10:15:00",12319,"CKVY",13.46,52.76,53.06,53.51,52.58,81.5,88.1,79.81,1.108,48.17,49.9,46.87,3.823,3.738,107.3,21.33,7.014,430.231,7.842,0.05869598,0.06455062,0.5143919
"2018-10-04 10:20:00",12320,"CKVY",13.45,53.19,53.38,53.88,52.76,78.57,86.8,77.1,1.085,48.09,49.42,46.53,4.049,3.881,133.4,13.87,7.453,509.1319,7.843,0.05869598,0.06455062,0.5143919
"2018-10-04 10:25:00",12321,"CKVY",13.44,53.25,53.23,53.75,52.88,83,87,78.43,1.149,47.8,49.86,46.6,4.591,4.275,128.4,12.68,9.21,564.5969,7.842,0.05869598,0.06455062,0.5143919
"2018-10-04 10:30:00",12322,"CKVY",13.43,53.86,53.59,54.1,53.18,80.9,85.7,79.35,1.144,48.4,49.63,47.51,5.05,4.884,124.6,21.13,8.55,569.6184,7.843,0.06985983,0.07740519,0.5392456
"2018-10-04 10:35:00",12323,"CKVY",13.44,53.66,53.66,54.09,53.36,80.1,83.8,77.59,1.125,47.97,48.98,46.75,5.098,5.05,128.6,16.61,7.014,544.9754,7.842,0.06985983,0.07740519,0.5392456
"2018-10-04 10:40:00",12324,"CKVY",13.43,54.4,53.95,54.4,53.48,81.2,84.5,77.93,1.171,48.27,49.34,47.46,5.352,5.224,136.2,13.95,9.86,537.8194,7.842,0.06985983,0.07740519,0.5392456
"2018-10-04 10:45:00",12325,"CKVY",13.44,54.03,54.87,55.57,53.97,78.2,82.3,74.53,1.113,48.06,49.75,46.84,5.166,5.252,150.2,17.23,7.891,533.8386,7.842,0.06589454,0.07419167,0.5612219
"2018-10-04 10:50:00",12326,"CKVY",13.47,53.23,53.71,54.34,53.16,79.23,81.4,77.21,1.095,47.43,48.53,46.65,5.027,5.116,135.2,19.59,7.014,454.0608,7.841,0.06589454,0.07419167,0.5612219
"2018-10-04 10:55:00",12327,"CKVY",13.47,54.09,53.67,54.21,53.16,79.03,82.9,78.99,1.128,47.85,49.02,46.94,4.25,4.556,130.2,20.61,7.453,359.2261,7.84,0.06589454,0.07419167,0.5612219
"2018-10-04 11:00:00",12328,"CKVY",13.44,53.72,53.83,54.09,53.6,79.92,80.6,74.94,1.125,47.21,48.19,46.11,4.91,4.526,162.3,11.05,9.43,256.491,7.838,0.03569939,0.0419267,0.58081
"2018-10-04 11:05:00",12329,"CKVY",13.54,53.9,53.82,54.02,53.59,77.34,81.8,76.28,1.096,47.3,48.54,46.45,5.842,5.389,177.2,12.26,13.15,228.3148,7.837,0.03569939,0.0419267,0.58081
"2018-10-04 11:10:00",12330,"CKVY",13.51,54.26,54.17,54.57,53.77,76.79,79.63,75.49,1.103,47.55,48.36,46.43,7.1,6.502,170.5,15.03,12.28,259.1796,7.836,0.03569939,0.0419267,0.58081
"2018-10-04 11:15:00",12331,"CKVY",13.49,55.12,54.5,55.19,54.01,77.54,80.3,76.1,1.149,47.84,48.81,47,7.28,7.248,165,11.65,10.74,290.8344,7.835,0.04681842,0.05509427,0.5965617
"2018-10-04 11:20:00",12332,"CKVY",13.48,55.43,55.22,55.56,54.88,77.44,78.81,74.69,1.16,48.07,48.87,47.21,7.499,7.408,162,14.9,13.15,368.8771,7.834,0.04681842,0.05509427,0.5965617
"2018-10-04 11:25:00",12333,"CKVY",13.49,54.32,54.69,55.56,54.2,77.5,79.42,72.63,1.115,47.46,49.13,46.66,7.874,7.845,175.1,10.64,14.03,359.9883,7.833,0.04681842,0.05509427,0.5965617
"2018-10-04 11:30:00",12334,"CKVY",13.35,53.58,53.85,54.38,53.45,80.1,80.5,77.23,1.121,47.43,48.07,46.75,8.32,8.09,167,9,12.93,315.1331,7.832,0.04271147,0.0519648,0.6090659
"2018-10-04 11:35:00",12335,"CKVY",13.6,53.7,53.74,53.88,53.51,81.2,81.5,78.87,1.142,47.98,48.28,47.37,7.849,8.04,172.7,15.55,10.52,225.9964,7.831,0.04271147,0.0519648,0.6090659
"2018-10-04 11:40:00",12336,"CKVY",13.59,54.31,53.79,54.31,53.57,74.68,82.2,74.68,1.074,47.78,48.55,46.34,7.399,7.469,192.2,18.06,14.25,179.3082,7.83,0.04271147,0.0519648,0.6090659
"2018-10-04 11:45:00",12337,"CKVY",13.58,54.86,54.9,55.12,54.25,65.7,74.55,64.05,0.964,44.78,46.53,42.97,8.12,7.744,216.9,12.15,16.88,192.479,7.83,0.03524551,0.04425928,0.6192248
"2018-10-04 11:50:00",12338,"CKVY",13.57,55.05,54.94,55.17,54.68,64.32,68.41,63.5,0.95,43.81,44.98,42.68,9.65,8.91,213.7,10.9,18.19,216.9885,7.83,0.03524551,0.04425928,0.6192248
"2018-10-04 11:55:00",12339,"CKVY",13.56,55.05,55.18,55.48,54.86,64.67,67.96,62.75,0.956,43.88,44.95,42.78,10.52,10.05,223,12.73,20.6,249.0237,7.829,0.03524551,0.04425928,0.6192248
"2018-10-04 12:00:00",12340,"CKVY",13.56,54.99,54.95,55.23,54.68,66.01,68.48,63.85,0.973,43.81,44.69,42.87,11.15,10.77,221.9,11.42,19.73,299.1657,7.829,0.05501772,0.07043929,0.6285463
"2018-10-04 12:05:00",12341,"CKVY",13.55,55.6,55.43,55.85,54.8,67.96,69.47,63.98,1.025,44.54,45.38,43.69,11.21,11.27,227.1,14.74,16.44,388.3535,7.829,0.05501772,0.07043929,0.6285463
"2018-10-04 12:10:00",12342,"CKVY",13.56,55.54,55.6,55.91,55.35,66.31,69.67,64.74,0.998,44.82,45.95,43.85,11.2,11.37,210,19.28,15.56,464.8768,7.829,0.05501772,0.07043929,0.6285463
"2018-10-04 12:15:00",12343,"CKVY",13.55,55.54,55.28,55.54,54.92,67.2,68.3,64.46,1.011,44.2,45.05,43.53,10.12,10.74,200.5,13.4,14.69,492.5429,7.829,0.06858398,0.08563519,0.630427
"2018-10-04 12:20:00",12344,"CKVY",13.57,55.54,55.74,56.09,55.42,64.22,67.41,61.07,0.966,43.97,45.02,42.58,9.3,9.6,209.3,17.77,15.34,439.8698,7.83,0.06858398,0.08563519,0.630427
"2018-10-04 12:25:00",12345,"CKVY",13.57,55.54,55.81,56.16,55.54,62.2,65.08,61,0.936,43.46,44.37,42.51,9.09,9.13,216.1,13.24,14.03,360.4143,7.829,0.06858398,0.08563519,0.630427
"2018-10-04 12:30:00",12346,"CKVY",13.57,56.03,55.98,56.4,55.6,64.19,65.18,58.56,0.983,43.48,44.59,41.83,8.46,8.76,215.1,13.87,12.28,308.9071,7.828,0.05312481,0.0687847,0.6306031
"2018-10-04 12:35:00",12347,"CKVY",13.58,55.29,55.65,56.16,55.23,63.12,64.67,60.11,0.941,42.98,44.32,42.12,9.1,8.8,199.7,12.16,17.54,307.9563,7.829,0.05312481,0.0687847,0.6306031
"2018-10-04 12:40:00",12348,"CKVY",13.58,56.03,55.91,56.34,55.29,62.75,65.7,61.13,0.961,43.74,44.72,42.87,9.19,9.23,216.2,21.35,16.44,327.4802,7.829,0.05312481,0.0687847,0.6306031
"2018-10-04 12:45:00",12349,"CKVY",13.59,55.91,56.08,56.4,55.72,62.4,65.25,61.03,0.951,43.56,44.71,42.7,9.44,9.26,221,15.06,13.59,336.5273,7.828,0.05558462,0.07153361,0.6266611
"2018-10-04 12:50:00",12350,"CKVY",13.59,55.97,55.76,56.03,55.54,62.16,65.01,61.48,0.95,43.39,44.17,42.77,9.24,9.35,241.4,14.46,14.69,311.0939,7.828,0.05558462,0.07153361,0.6266611
"2018-10-04 12:55:00",12351,"CKVY",13.59,56.4,55.94,56.46,55.66,62.4,64.05,61.03,0.969,43.35,44.08,42.58,9.38,9.25,237.4,11.97,14.91,300.4432,7.828,0.05558462,0.07153361,0.6266611
"2018-10-04 13:00:00",12352,"CKVY",13.6,56.71,56.46,56.84,56.22,60.96,64.05,58.56,0.957,43.37,44.68,42.32,9.14,9.41,246.8,13.57,12.71,298.233,7.828,0.05398197,0.07031293,0.6191795
"2018-10-04 13:05:00",12353,"CKVY",13.6,57.27,56.78,57.33,56.28,60.38,64.02,58.12,0.967,43.34,44.75,41.99,8.44,8.87,265.5,24.84,12.28,316.8907,7.828,0.05398197,0.07031293,0.6191795
"2018-10-04 13:10:00",12354,"CKVY",13.6,56.84,57.26,58.38,56.53,60.55,62.51,56.03,0.955,43.25,45.09,41.86,7.111,7.792,276.8,17.63,9.86,344.4174,7.828,0.05398197,0.07031293,0.6191795
"2018-10-04 13:15:00",12355,"CKVY",13.61,55.85,56.27,56.96,55.79,63.36,64.36,59.52,0.964,43.37,44.1,42.71,7.152,7.121,295.6,12.73,12.93,305.4185,7.828,0.05101964,0.06637229,0.6083506
"2018-10-04 13:20:00",12356,"CKVY",13.62,55.29,55.59,56.03,55.23,64.5,65.49,60.48,0.962,43.5,44.35,42.24,7.789,7.449,283.2,13.91,16.22,232.1729,7.829,0.05101964,0.06637229,0.6083506
"2018-10-04 13:25:00",12357,"CKVY",13.62,54.74,54.87,55.35,54.68,68.23,68.23,63.3,0.997,43.49,44.56,42.65,9.45,8.69,281.3,11.16,16,134.4628,7.828,0.05101964,0.06637229,0.6083506
"2018-10-04 13:30:00",12358,"CKVY",13.61,52.33,53.3,54.8,52.21,77.08,77.83,67.75,1.031,44.76,45.69,44.18,11.11,10.22,284.6,10.38,18.41,110.392,7.827,0.03064011,0.04313429,0.5935735
"2018-10-04 13:35:00",12359,"CKVY",13.62,52.33,52.27,52.39,52.14,77.83,78.11,75.16,1.041,45.31,45.73,44.64,10.28,10.76,295,15.95,12.28,140.3624,7.825,0.03064011,0.04313429,0.5935735
"2018-10-04 13:40:00",12360,"CKVY",13.63,52.39,52.35,52.52,52.14,73.79,78.18,73.65,0.989,45,45.82,44.19,8.58,9.35,304.4,12.81,9.64,163.6818,7.824,0.03064011,0.04313429,0.5935735
"2018-10-04 13:45:00",12361,"CKVY",13.64,52.58,52.54,52.82,52.27,71.73,73.68,71.7,0.968,43.96,44.36,43.51,6.214,7.379,314.3,11.33,8.99,169.5058,7.822,0.03100258,0.04078272,0.5753753
"2018-10-04 13:50:00",12362,"CKVY",13.63,53.32,52.99,53.32,52.7,70.02,73.03,68.51,0.971,43.9,44.56,42.91,5.557,5.793,319,10.15,7.672,162.6154,7.822,0.03100258,0.04078272,0.5753753
"2018-10-04 13:55:00",12363,"CKVY",13.64,53.56,53.56,53.81,53.19,73.31,76.05,67.2,1.026,44.52,46.31,42.74,5.15,5.316,329.9,14.75,6.357,189.969,7.823,0.03100258,0.04078272,0.5753753
"2018-10-04 14:00:00",12364,"CKVY",13.65,52.82,53.13,53.5,52.7,75.23,77.46,73.03,1.025,45.55,46.45,44.47,5.227,5.132,350.7,11.85,8.11,212.9874,7.822,0.03550575,0.04358666,0.5550363
"2018-10-04 14:05:00",12365,"CKVY",13.65,52.08,52.67,53.32,51.96,80.7,80.7,74.68,1.069,45.92,46.6,45.09,5.399,5.276,356.1,16.28,8.99,206.5422,7.822,0.03550575,0.04358666,0.5550363
"2018-10-04 14:10:00",12366,"CKVY",13.65,51.59,51.63,52.08,51.34,79.51,80.8,78.66,1.035,45.66,46.35,45,6.256,5.885,359,12.5,10.08,176.7234,7.823,0.03550575,0.04358666,0.5550363
"2018-10-04 14:15:00",12367,"CKVY",13.18,51.77,51.79,52.02,51.53,79.07,79.65,77.08,1.036,45.38,45.76,44.9,6.374,6.332,350.8,12.59,8.11,142.0449,7.821,0.02332597,0.02951006,0.5306608
"2018-10-04 14:20:00",12368,"CKVY",13.12,51.72,51.7,51.84,51.59,76.5,79.2,75.61,1,44.97,45.62,44.16,6.03,6.275,345,12.15,7.014,109.1001,7.821,0.02332597,0.02951006,0.5306608
"2018-10-04 14:25:00",12369,"CKVY",13.09,51.65,51.7,51.84,51.59,79.07,80.8,75.74,1.032,45.02,46.08,44.27,4.496,5.24,316.3,19.66,4.165,71.47974,7.821,0.02332597,0.02951006,0.5306608
"2018-10-04 14:30:00",12370,"CKVY",13.15,51.54,51.59,51.78,51.35,82.1,82.5,78.73,1.067,45.95,46.46,45.1,3.788,4.097,248.4,17.04,7.453,47.3535,7.821,0.01244058,0.01750144,0.5047058
"2018-10-04 14:35:00",12371,"CKVY",13.73,51.54,51.66,51.91,51.35,80.1,82.6,77.4,1.041,45.55,46.51,44.78,4.626,4.179,238.4,19.87,15.56,53.09808,7.821,0.01244058,0.01750144,0.5047058
"2018-10-04 14:40:00",12372,"CKVY",13.73,51.54,51.35,51.6,51.17,79.8,82,77.91,1.037,45.44,46.12,44.6,5.82,5.194,245.3,13.69,10.52,75.95914,7.819,0.01244058,0.01750144,0.5047058
"2018-10-04 14:45:00",12373,"CKVY",13.71,51.67,51.55,51.79,51.36,76.47,80.3,74.62,0.998,44.79,45.89,43.73,7.217,6.522,238.7,13.83,14.69,108.1161,7.82,0.02225607,0.02790782,0.4757555
"2018-10-04 14:50:00",12374,"CKVY",13.71,52.16,51.85,52.22,51.48,74.97,77.37,73.94,0.997,44.39,45.26,43.67,7.947,7.698,237.3,11.44,15.78,133.6244,7.819,0.02225607,0.02790782,0.4757555
"2018-10-04 14:55:00",12375,"CKVY",13.69,54.94,53.5,55.06,52.1,68.45,77.09,66.87,1.007,45.14,46.39,44.1,8.39,8.12,236.3,13.51,10.96,209.3317,7.819,0.02225607,0.02790782,0.4757555
"2018-10-04 15:00:00",12376,"CKVY",13.69,54.75,55.49,56.17,54.69,63.65,70.85,60.84,0.93,43.58,46.27,41.78,9.04,8.8,230.1,13.82,15.56,369.9272,7.82,0.05518029,0.06731499,0.4449373
"2018-10-04 15:05:00",12377,"CKVY",13.68,56.36,55.82,56.54,54.63,63.82,67.39,60.29,0.989,43.5,44.57,42.35,8.58,8.74,227.6,16.64,13.59,476.8533,7.822,0.05518029,0.06731499,0.4449373
"2018-10-04 15:10:00",12378,"CKVY",13.68,56.05,55.76,56.54,55.19,66.39,66.53,61.11,1.018,43.62,45.04,42.4,9.54,9.09,238.3,17.19,18.63,480.8488,7.824,0.05518029,0.06731499,0.4449373
"2018-10-04 15:15:00",12379,"CKVY",13.67,55.07,55.87,56.36,55.07,64.2,66.39,59.71,0.949,43.51,45.04,42.03,9.5,9.6,227.9,14.54,18.19,381.6361,7.825,0.05357344,0.0692899,0.4116249
"2018-10-04 15:20:00",12380,"CKVY",13.67,55.56,55.1,55.56,54.82,65.64,66.5,62.93,0.988,43.63,44.43,42.59,10.15,9.73,217,16.45,17.76,312.0246,7.826,0.05357344,0.0692899,0.4116249
"2018-10-04 15:25:00",12381,"CKVY",13.66,55.99,55.49,56.05,55.12,66.09,67.97,63.27,1.011,44.16,45.42,43.3,9.99,10.27,235.5,18.57,16.88,289.2513,7.825,0.05357344,0.0692899,0.4116249
"2018-10-04 15:30:00",12382,"CKVY",13.66,55.68,55.84,56.3,55.5,64.2,67.53,62.69,0.971,44.14,45.6,43.24,9.62,9.5,222.1,16.43,17.32,275.0765,7.826,0.04571291,0.06090218,0.3751592
"2018-10-04 15:35:00",12383,"CKVY",13.65,55.06,55.13,55.68,54.82,63.24,66.53,62.14,0.935,43.19,44.26,42.13,9.82,9.77,227.1,13.31,17.1,276.7464,7.826,0.04571291,0.06090218,0.3751592
"2018-10-04 15:40:00",12384,"CKVY",13.66,55.68,55.64,56.36,54.94,63.51,65.3,59.98,0.96,43.18,44.26,42.12,10.12,9.82,229.6,13.38,18.63,279.6741,7.826,0.04571291,0.06090218,0.3751592
"2018-10-04 15:45:00",12385,"CKVY",13.66,56.23,55.67,56.23,55.37,61.15,63.85,59.71,0.943,42.87,43.66,41.68,11.15,10.7,230.8,14.72,19.95,286.2189,7.826,0.04769932,0.06404055,0.3376876
"2018-10-04 15:50:00",12386,"CKVY",13.64,57.16,56.23,57.16,55.56,60.05,64.68,58.4,0.958,43.11,44.23,42.32,11.42,11.39,231.8,12.39,18.85,346.9717,7.825,0.04769932,0.06404055,0.3376876
"2018-10-04 15:55:00",12387,"CKVY",13.64,57.65,56.92,57.72,56.11,58.98,61.8,58.71,0.958,43.3,44.44,42.53,12.18,11.86,234.9,12.07,20.39,431.5407,7.827,0.04769932,0.06404055,0.3376876
"2018-10-04 16:00:00",12388,"CKVY",13.64,57.22,57.79,58.33,57.22,58.98,61.32,57.13,0.943,43.56,44.58,42.72,11.92,12.19,233.5,16.85,17.76,521.0737,7.827,0.07406773,0.09513847,0.2977918
"2018-10-04 16:05:00",12389,"CKVY",13.63,55.56,56.15,57.28,55.56,59.6,61.66,57.17,0.897,42.33,43.47,41.58,12.62,12.05,218.3,11.33,21.26,482.5475,7.828,0.07406773,0.09513847,0.2977918
"2018-10-04 16:10:00",12390,"CKVY",13.64,55.18,55.43,55.62,55.18,61.04,63.24,59.5,0.906,42.42,43.28,41.66,12.06,12.27,221.8,11.37,18.63,352.9893,7.827,0.07406773,0.09513847,0.2977918
"2018-10-04 16:15:00",12391,"CKVY",13.66,53.57,54.22,55.18,53.45,63.95,63.95,60.15,0.895,41.57,42,41.27,13.66,12.88,217.1,12.3,22.58,196.4415,7.826,0.03606668,0.05455405,0.2573448
"2018-10-04 16:20:00",12392,"CKVY",13.65,53.2,53.19,53.57,52.95,67.14,68.34,64.09,0.927,42.37,42.95,41.73,14.07,14.1,222.7,10.87,22.58,114.5324,7.824,0.03606668,0.05455405,0.2573448
"2018-10-04 16:25:00",12393,"CKVY",13.65,53.57,53.29,53.57,53.07,67.55,68.16,65.08,0.946,42.38,43.21,41.85,14.42,14.32,225.7,10.05,17.54,105.0796,7.822,0.03606668,0.05455405,0.2573448
"2018-10-04 16:30:00",12394,"CKVY",13.66,53.57,53.57,53.69,53.44,65.39,67.58,63.98,0.915,42.12,43.13,41.58,12.93,13.69,224.8,9.98,16,127.4189,7.82,0.03199362,0.0487746,0.2151744
"2018-10-04 16:35:00",12395,"CKVY",13.66,53.69,53.62,53.94,53.32,66.62,66.93,63.6,0.937,42.26,42.96,41.49,11.59,12.11,227,10.91,17.76,158.3948,7.821,0.03199362,0.0487746,0.2151744
"2018-10-04 16:40:00",12396,"CKVY",13.65,53.5,53.56,53.75,53.32,68.1,68.1,64.8,0.951,42.64,43.3,42,10.63,11.14,224.2,13.05,17.76,183.5929,7.82,0.03199362,0.0487746,0.2151744
"2018-10-04 16:45:00",12397,"CKVY",13.66,53.07,53.48,53.75,53.07,68.85,69.43,66.66,0.946,43.01,43.53,42.65,10.03,10.27,220.7,21.35,17.76,178.157,7.821,0.02808581,0.04244574,0.1725277
"2018-10-04 16:50:00",12398,"CKVY",13.66,52.95,52.96,53.13,52.82,69.61,71.18,68.64,0.953,43.38,44,42.88,10.15,10.08,226.2,12.05,17.97,159.7093,7.82,0.02808581,0.04244574,0.1725277
"2018-10-04 16:55:00",12399,"CKVY",13.66,53.26,53.04,53.26,52.89,69.61,69.88,68.82,0.963,43.3,43.63,42.99,10.72,10.42,224.5,11.38,17.1,139.3341,7.82,0.02808581,0.04244574,0.1725277
"2018-10-04 17:00:00",12400,"CKVY",13.68,53.5,53.31,53.5,53.13,67.96,70.02,67.89,0.949,43.35,43.81,42.94,11.22,10.98,215.2,14.95,16,132.1871,7.819,0.02110537,0.03334289,0.1300937
"2018-10-04 17:05:00",12401,"CKVY",13.68,54.8,53.82,54.8,53.32,65.22,69.74,65.22,0.955,43.35,43.96,42.55,10.79,11.02,210.3,11.06,14.91,140.814,7.819,0.02110537,0.03334289,0.1300937
"2018-10-04 17:10:00",12402,"CKVY",13.68,53.69,54.16,54.93,53.69,65.7,67.41,63.88,0.924,42.97,43.57,42.44,10.11,10.43,207.2,15.33,14.91,163.9474,7.819,0.02110537,0.03334289,0.1300937
"2018-10-04 17:15:00",12403,"CKVY",13.68,53.69,53.71,53.88,53.51,67.89,68.03,65.49,0.955,42.99,43.45,42.37,9.46,9.81,204.7,10.42,14.69,156.8253,7.821,0.02387987,0.03735638,0.08925649
"2018-10-04 17:20:00",12404,"CKVY",13.68,53.7,53.75,53.94,53.57,65.09,67.89,64.98,0.916,42.77,43.48,42.17,9.49,9.41,216,12.38,14.91,148.9263,7.82,0.02387987,0.03735638,0.08925649
"2018-10-04 17:25:00",12405,"CKVY",13.33,53.7,53.92,54.07,53.58,64.61,67.28,63.92,0.909,42.6,43.39,41.86,9.4,9.34,217.8,13.06,13.15,125.3837,7.82,0.02387987,0.03735638,0.08925649
"2018-10-04 17:30:00",12406,"CKVY",13.06,53.33,53.53,53.7,53.33,63.65,66.22,63.61,0.883,42.09,42.6,41.33,9.64,9.36,222,10.9,19.29,114.7071,7.82,0.0171154,0.02965521,0.0515963
"2018-10-04 17:35:00",12407,"CKVY",12.98,52.84,53.08,53.45,52.84,65.12,66.01,63.65,0.888,41.63,42.04,41.23,10.38,10.14,219.9,11.5,17.32,83.65507,7.819,0.0171154,0.02965521,0.0515963
"2018-10-04 17:40:00",12408,"CKVY",12.97,52.59,52.75,52.96,52.53,64.88,65.47,63.82,0.876,41.23,41.6,40.74,11.95,11.14,218.7,10.86,20.17,41.20817,7.819,0.0171154,0.02965521,0.0515963
"2018-10-04 17:45:00",12409,"CKVY",12.95,52.41,52.48,52.72,52.35,65.29,66.8,64.85,0.876,41.36,41.84,40.91,12.53,12.39,222.1,10.94,17.54,19.13315,7.818,0.0167532,0.03076189,0.02376512
"2018-10-04 17:50:00",12410,"CKVY",12.95,52.16,52.26,52.47,52.04,64.68,65.74,63.72,0.86,40.73,41.35,40.26,12.84,12.51,228.1,10.88,18.63,10.64658,7.818,0.0167532,0.03076189,0.02376512
"2018-10-04 17:55:00",12411,"CKVY",12.94,51.6,51.83,52.16,51.54,66.5,66.67,64.44,0.866,40.67,41.02,40.41,12.47,12.74,226.2,11.98,18.19,10.61237,7.817,0.0167532,0.03076189,0.02376512
"2018-10-04 18:00:00",12412,"CKVY",12.93,51.23,51.44,51.73,51.11,68.18,68.31,66.26,0.876,40.98,41.29,40.69,12.48,12.54,218.4,12.11,17.54,11.84636,7.816,0.008039312,0.009725332,0.00975893
"2018-10-04 18:05:00",12413,"CKVY",12.93,51.23,51.19,51.36,50.99,68.76,69.41,68.07,0.883,41.3,41.58,41.04,12.09,12.37,212.2,11.29,17.76,11.88611,7.817,0.008039312,0.009725332,0.00975893
"2018-10-04 18:10:00",12414,"CKVY",12.94,51.17,51.22,51.36,51.11,70.27,70.3,68.59,0.901,41.53,41.94,41.22,11.12,11.72,223.9,8.99,15.78,13.20508,7.816,0.008039312,0.009725332,0.00975893
"2018-10-04 18:15:00",12415,"CKVY",12.93,51.61,51.58,51.85,51.11,67.63,70.23,66.26,0.881,41.34,41.88,40.75,10.14,10.48,200.4,18.95,16.44,18.96118,7.815,0.007057897,0.008613636,0.00230639
"2018-10-04 18:20:00",12416,"CKVY",12.93,51.85,51.73,51.98,51.61,66.6,67.83,65.88,0.875,41.1,41.56,40.71,9.71,9.9,216.5,12.34,17.32,25.30775,7.815,0.007057897,0.008613636,0.00230639
"2018-10-04 18:25:00",12417,"CKVY",12.94,51.74,51.78,51.86,51.61,67.22,67.53,65.23,0.88,41.05,41.36,40.47,10.14,9.83,212.5,13,17.32,32.87666,7.816,0.007057897,0.008613636,0.00230639
"2018-10-04 18:30:00",12418,"CKVY",12.93,51.37,51.6,51.86,51.31,67.29,68.22,66.4,0.869,41.03,41.37,40.63,10.16,10.2,202.6,12.19,14.03,35.77704,7.816,0.007431279,0.009195674,2.5E-07
"2018-10-04 18:35:00",12419,"CKVY",12.93,51.25,51.32,51.5,51.19,67.5,68.77,67.23,0.868,41.1,41.44,40.83,8.96,9.67,201.8,12.75,11.84,35.56477,7.816,0.007431279,0.009195674,2.5E-07
"2018-10-04 18:40:00",12420,"CKVY",12.91,51.25,51.3,51.43,51.13,68.36,68.84,67.05,0.879,41.07,41.44,40.71,7.388,8.11,192.2,15.14,9.86,32.26454,7.815,0.007431279,0.009195674,2.5E-07
"2018-10-04 18:45:00",12421,"CKVY",12.9,51.19,51.25,51.37,51.13,68.12,68.8,67.88,0.874,41.19,41.44,40.92,6.577,7.061,194.8,12.4,10.74,26.55738,7.815,0.005809242,0.007457159,2.5E-07
"2018-10-04 18:50:00",12422,"CKVY",12.9,51.13,51.17,51.31,51,69.59,70.04,67.98,0.89,41.48,41.72,40.97,5.7,6.143,187.8,13.7,8.77,20.02928,7.815,0.005809242,0.007457159,2.5E-07
"2018-10-04 18:55:00",12423,"CKVY",12.89,50.76,50.94,51.25,50.63,71.14,71.21,69.52,0.898,41.71,41.86,41.47,5.245,5.463,178.8,10.81,8.11,11.99024,7.814,0.005809242,0.007457159,2.5E-07
"2018-10-04 19:00:00",12424,"CKVY",12.89,50.51,50.62,50.88,50.39,72.03,72.13,70.04,0.901,41.67,41.95,41.26,4.872,5.006,175.2,11,8.33,6.319694,7.815,0.00258909,0.003803884,2.5E-07
"2018-10-04 19:05:00",12425,"CKVY",12.89,50.2,50.39,50.63,50.14,73.78,73.81,71.75,0.912,41.94,42.28,41.63,5.359,5.089,167,10.64,9.86,3.561765,7.815,0.00258909,0.003803884,2.5E-07
"2018-10-04 19:10:00",12426,"CKVY",12.88,49.4,49.77,50.32,49.34,77.14,77.14,73.74,0.926,42.47,42.66,42.1,5.162,5.291,150.3,9.21,7.014,1.871762,7.814,0.00258909,0.003803884,2.5E-07
"2018-10-04 19:15:00",12427,"CKVY",12.88,49.15,49.21,49.4,49.03,79.71,79.71,77,0.948,42.8,43.17,42.4,5.18,5.091,140.4,10.23,7.453,0.9112297,7.813,0.001094724,0.001874397,2.5E-07
"2018-10-04 19:20:00",12428,"CKVY",12.88,48.9,49.03,49.21,48.78,81.4,81.4,79.71,0.958,43.24,43.46,43.05,5.201,5.159,149.5,8.66,8.77,0.5029587,7.813,0.001094724,0.001874397,2.5E-07
"2018-10-04 19:25:00",12429,"CKVY",12.88,48.9,48.82,49.03,48.66,82.3,82.5,81.4,0.969,43.63,43.89,43.3,6.134,5.601,156.1,9.24,11.62,0.2538409,7.813,0.001094724,0.001874397,2.5E-07
"2018-10-04 19:30:00",12430,"CKVY",12.87,48.66,48.83,49.03,48.53,82,82.3,81.6,0.957,43.6,43.77,43.36,7.15,6.714,155,8.29,11.62,0.1123019,7.813,0.0004388366,0.0009528401,2.5E-07
"2018-10-04 19:35:00",12431,"CKVY",12.86,48.41,48.54,48.78,48.35,81.4,82,81.2,0.942,43.17,43.55,42.88,8.12,7.661,159.3,8.66,12.06,0.02380995,7.812,0.0004388366,0.0009528401,2.5E-07
"2018-10-04 19:40:00",12432,"CKVY",12.87,47.92,48.08,48.41,47.85,82.5,82.6,81.4,0.937,42.86,43.06,42.7,8.37,8.3,164.5,8.42,11.18,0,7.812,0.0004388366,0.0009528401,2.5E-07
"2018-10-04 19:45:00",12433,"CKVY",12.87,47.92,47.89,48.04,47.73,82.8,82.8,82.2,0.94,42.83,42.96,42.7,8.21,8.29,166.7,9.61,11.4,0,7.812,0.001385817,0.002019327,2.5E-07
"2018-10-04 19:50:00",12434,"CKVY",12.86,47.67,47.7,47.85,47.55,82.9,83.1,82.7,0.933,42.77,42.92,42.57,7.865,8.02,169,7.869,10.74,0,7.811,0.001385817,0.002019327,2.5E-07
"2018-10-04 19:55:00",12435,"CKVY",12.86,47.85,47.81,47.98,47.55,81.8,82.9,81.5,0.926,42.62,42.75,42.42,7.558,7.746,164.9,9.7,11.84,0,7.81,0.001385817,0.002019327,2.5E-07
"2018-10-04 20:00:00",12436,"CKVY",12.86,48.84,48.53,48.97,47.85,79.37,81.7,78.96,0.933,42.71,42.91,42.5,7.532,7.56,155.1,12.8,13.15,0,7.811,0.001317654,0.001950072,2.5E-07
"2018-10-04 20:05:00",12437,"CKVY",12.86,48.53,48.67,48.84,48.47,80.6,80.9,79.3,0.937,42.84,43.09,42.66,7.165,7.324,150.3,9.6,9.86,0,7.81,0.001317654,0.001950072,2.5E-07
"2018-10-04 20:10:00",12438,"CKVY",12.86,48.78,48.64,48.78,48.47,79.1,80.6,79.1,0.927,42.79,42.98,42.55,7.625,7.26,149.2,8.27,12.71,0,7.811,0.001317654,0.001950072,2.5E-07
"2018-10-04 20:15:00",12439,"CKVY",12.86,48.53,48.69,48.91,48.47,79.58,80.1,79.1,0.924,42.7,42.87,42.47,7.449,7.499,143.4,9.61,11.18,0,7.811,0.001526398,0.002245694,2.5E-07
"2018-10-04 20:20:00",12440,"CKVY",12.86,48.16,48.4,48.66,48.1,80.8,81.2,79.51,0.926,42.63,42.82,42.45,7.358,7.451,142.7,10.07,9.21,0,7.812,0.001526398,0.002245694,2.5E-07
"2018-10-04 20:25:00",12441,"CKVY",12.85,47.92,48.07,48.29,47.86,81.6,81.6,80.8,0.926,42.59,42.79,42.39,6.617,7.043,143.5,9.94,9.86,0,7.812,0.001526398,0.002245694,2.5E-07
"2018-10-04 20:30:00",12442,"CKVY",12.85,47.18,47.54,47.98,47.12,83.7,83.7,81.5,0.925,42.55,42.69,42.39,5.735,6.177,144.9,9.27,6.357,0,7.811,0.0009846899,0.001582738,2.5E-07
"2018-10-04 20:35:00",12443,"CKVY",12.85,47.31,47.21,47.43,47,83.2,84.4,83.2,0.923,42.59,42.72,42.43,5.738,5.579,159.9,11.86,10.74,0,7.811,0.0009846899,0.001582738,2.5E-07
"2018-10-04 20:40:00",12444,"CKVY",12.85,47.43,47.43,47.56,47.25,83.1,83.6,83,0.927,42.63,42.78,42.49,6.274,5.975,166.8,10.39,11.4,0,7.811,0.0009846899,0.001582738,2.5E-07
"2018-10-04 20:45:00",12445,"CKVY",12.86,47.56,47.53,47.68,47.37,83,83.3,82.7,0.929,42.64,42.77,42.51,7.338,6.815,167.7,9.28,10.96,0,7.811,0.00020877,0.00062568,2.5E-07
"2018-10-04 20:50:00",12446,"CKVY",12.85,47.44,47.48,47.62,47.31,83.8,83.8,82.9,0.934,42.67,42.79,42.53,7.725,7.74,170.1,9.14,11.4,0,7.811,0.00020877,0.00062568,2.5E-07
"2018-10-04 20:55:00",12447,"CKVY",12.85,46.95,47.2,47.44,46.89,85.3,85.3,83.7,0.933,42.75,42.89,42.63,7.174,7.491,167.9,9.05,8.99,0,7.81,0.00020877,0.00062568,2.5E-07
"2018-10-04 21:00:00",12448,"CKVY",12.83,46.46,46.72,46.95,46.46,86.6,86.7,85.3,0.93,42.74,42.85,42.61,6.469,6.812,165.6,8.19,9.21,0,7.81,0.0005361967,0.0009843996,2.5E-07
"2018-10-04 21:05:00",12449,"CKVY",12.85,46.21,46.37,46.52,46.15,87.8,87.8,86.7,0.934,42.79,42.92,42.57,5.835,6.097,158.3,8.21,7.672,0,7.809,0.0005361967,0.0009843996,2.5E-07
"2018-10-04 21:10:00",12450,"CKVY",12.85,46.71,46.43,46.77,46.15,86.8,88,86.6,0.941,42.93,43.1,42.79,5.816,5.845,168.3,9.59,7.891,0,7.809,0.0005361967,0.0009843996,2.5E-07
"2018-10-04 21:15:00",12451,"CKVY",12.85,47.21,46.96,47.33,46.71,85.4,86.8,84.7,0.943,42.96,43.14,42.76,5.837,5.827,193.1,24.67,8.11,0,7.811,-0.0005105601,-0.0003014941,2.5E-07
"2018-10-04 21:20:00",12452,"CKVY",12.85,47.08,46.92,47.27,46.59,89.1,90.6,85.4,0.98,43.84,44.4,43.06,6.33,6.047,292.1,32.51,11.4,0,7.815,-0.0005105601,-0.0003014941,2.5E-07
"2018-10-04 21:25:00",12453,"CKVY",12.84,46.53,46.97,47.39,46.46,87.8,89.1,83.8,0.946,43.14,44.16,42.57,6.679,6.556,300.3,14.8,12.93,0,7.822,-0.0005105601,-0.0003014941,2.5E-07
"2018-10-04 21:30:00",12454,"CKVY",12.84,44.36,45.4,46.59,44.24,92.4,92.5,87.9,0.917,42.73,43.39,42.2,7.861,7.196,346.1,18.11,17.76,0,7.827,-0.0005219668,-0.0003331623,2.5E-07
"2018-10-04 21:35:00",12455,"CKVY",12.84,43.87,43.98,44.36,43.75,94.1,94.5,92.4,0.917,42.28,42.51,42.07,8.94,8.52,353.6,10.99,15.78,0,7.83,-0.0005219668,-0.0003331623,2.5E-07
"2018-10-04 21:40:00",12456,"CKVY",12.84,43.99,43.91,43.99,43.75,94.2,94.4,93.8,0.922,42.32,42.49,42.09,9.52,9.19,355.6,15.28,14.03,0,7.835,-0.0005219668,-0.0003331623,2.5E-07
"2018-10-04 21:45:00",12457,"CKVY",12.84,43.99,43.97,44.06,43.87,95.2,95.2,94.2,0.932,42.58,42.74,42.33,8.84,9.23,0.519,11.74,11.4,0,7.845,-0.0009447793,-0.0008978609,2.5E-07
"2018-10-04 21:50:00",12458,"CKVY",12.84,43.99,43.99,44.06,43.87,95.5,95.7,95.2,0.935,42.78,42.89,42.65,7.536,8.11,1.12,10.33,10.08,0,7.852,-0.0009447793,-0.0008978609,2.5E-07
"2018-10-04 21:55:00",12459,"CKVY",12.82,44.06,44.01,44.12,43.87,95.6,95.9,95.5,0.937,42.88,43.02,42.74,5.92,6.694,355.4,14.05,5.699,0,7.859,-0.0009447793,-0.0008978609,2.5E-07
"2018-10-04 22:00:00",12460,"CKVY",12.84,43.99,44.03,44.18,43.87,95.9,95.9,95.5,0.938,42.9,43.02,42.75,4.846,5.407,38.41,14.81,6.138,0,7.874,-0.001725235,-0.001866039,2.5E-07
"2018-10-04 22:05:00",12461,"CKVY",12.84,44.18,44.09,44.24,43.93,95.7,96.1,95.6,0.942,43.02,43.14,42.83,4.166,4.465,49.05,10.3,5.48,0,7.881,-0.001725235,-0.001866039,2.5E-07
"2018-10-04 22:10:00",12462,"CKVY",12.83,44.24,44.21,44.37,43.99,94.3,95.7,94.3,0.931,42.9,43.09,42.63,4.118,4.146,54.66,13.02,5.48,0,7.884,-0.001725235,-0.001866039,2.5E-07
"2018-10-04 22:15:00",12463,"CKVY",12.82,44.43,44.38,44.49,44.24,94.9,94.9,94.3,0.944,42.97,43.13,42.72,3.502,3.793,356.1,26.94,3.288,0,7.89,-0.002529749,-0.002989994,2.5E-07
"2018-10-04 22:20:00",12464,"CKVY",12.82,44.49,44.48,44.62,44.31,94,94.9,94,0.937,42.98,43.14,42.78,2.807,3.187,339.7,14.58,3.946,0,7.897,-0.002529749,-0.002989994,2.5E-07
"2018-10-04 22:25:00",12465,"CKVY",12.83,44.62,44.56,44.68,44.43,93.6,94.3,93.5,0.938,42.95,43.15,42.7,2.277,2.547,347.4,7.806,3.946,0,7.903,-0.002529749,-0.002989994,2.5E-07
"2018-10-04 22:30:00",12466,"CKVY",12.82,44.68,44.64,44.8,44.49,93.4,93.6,92.4,0.938,42.77,43,42.45,2.208,2.306,339,16.24,3.946,0,7.905,-0.003124794,-0.003943419,2.5E-07
"2018-10-04 22:35:00",12467,"CKVY",12.82,44.8,44.69,44.8,44.56,92.9,93.5,92.4,0.937,42.76,42.99,42.56,2.162,2.2,339.6,10.64,4.165,0,7.905,-0.003124794,-0.003943419,2.5E-07
"2018-10-04 22:40:00",12468,"CKVY",12.82,44.86,44.81,44.92,44.68,93.7,93.7,92.8,0.947,42.98,43.2,42.79,1.813,2.031,357.4,10.9,2.192,0,7.906,-0.003124794,-0.003943419,2.5E-07
"2018-10-04 22:45:00",12469,"CKVY",12.82,44.74,44.77,44.93,44.68,93.2,93.7,92.6,0.938,42.89,43.23,42.68,1.176,1.465,351.8,11.76,0.877,0,7.907,-0.00361646,-0.004793861,2.5E-07
"2018-10-04 22:50:00",12470,"CKVY",12.82,44.86,44.79,44.98,44.68,94.1,94.1,92.7,0.951,42.99,43.32,42.73,0.661,0.826,316,69.32,2.411,0,7.908,-0.00361646,-0.004793861,2.5E-07
"2018-10-04 22:55:00",12471,"CKVY",12.82,44.49,44.64,44.92,44.43,95.6,95.6,94,0.953,43.27,43.48,43.04,0.955,0.78,197.9,7.331,2.85,0,7.91,-0.00361646,-0.004793861,2.5E-07
"2018-10-04 23:00:00",12472,"CKVY",12.81,44.43,44.48,44.62,44.31,96.4,96.4,95.6,0.958,43.42,43.6,43.27,1.843,1.358,164,11.34,3.726,0,7.912,-0.004478561,-0.006414976,2.5E-07
"2018-10-04 23:05:00",12473,"CKVY",12.81,44.37,44.37,44.55,44.24,97,97,96.4,0.962,43.51,43.71,43.34,2.484,2.236,170.7,8.33,3.507,0,7.912,-0.004478561,-0.006414976,2.5E-07
"2018-10-04 23:10:00",12474,"CKVY",12.81,44.31,44.32,44.49,44.18,96.9,97.1,96.9,0.959,43.53,43.71,43.39,2.234,2.368,159.5,13.12,2.63,0,7.912,-0.004478561,-0.006414976,2.5E-07
"2018-10-04 23:15:00",12475,"CKVY",12.81,44.25,44.33,44.43,44.24,96.3,96.9,96.3,0.951,43.44,43.57,43.27,1.936,2.101,203.2,8.28,3.069,0,7.915,-0.003650173,-0.004779391,2.5E-07
"2018-10-04 23:20:00",12476,"CKVY",12.8,44.49,44.43,44.56,44.31,96.8,96.8,96.3,0.966,43.5,43.67,43.33,1.837,1.864,205.5,7.494,3.069,0,7.925,-0.003650173,-0.004779391,2.5E-07
"2018-10-04 23:25:00",12477,"CKVY",12.81,44.25,44.35,44.5,44.13,97.2,97.2,96.8,0.96,43.57,43.73,43.34,2.181,1.966,204.1,10.32,3.288,0,7.937,-0.003650173,-0.004779391,2.5E-07
"2018-10-04 23:30:00",12478,"CKVY",12.81,44.25,44.27,44.38,44.13,97.3,97.5,97.2,0.961,43.59,43.72,43.45,2.541,2.369,185.9,10.69,4.165,0,7.945,-0.003768678,-0.004989309,2.5E-07
"2018-10-04 23:35:00",12479,"CKVY",12.81,44.31,44.25,44.44,44.13,96.9,97.4,96.8,0.96,43.49,43.67,43.32,2.761,2.64,204.1,14.53,4.822,0,7.952,-0.003768678,-0.004989309,2.5E-07
"2018-10-04 23:40:00",12480,"CKVY",12.8,44.19,44.19,44.37,44,96.5,97,96.4,0.951,43.32,43.6,43.09,2.782,2.888,187.5,18.14,4.384,0,7.964,-0.003768678,-0.004989309,2.5E-07
"2018-10-04 23:45:00",12481,"CKVY",12.8,44.13,44.17,44.32,44.01,96.6,96.7,96.2,0.95,43.23,43.43,43.05,2.418,2.593,177.7,10.43,3.288,0,7.973,-0.003373607,-0.004298415,2.5E-07
"2018-10-04 23:50:00",12482,"CKVY",12.79,44.25,44.21,44.32,44.13,96.8,96.9,96.6,0.957,43.34,43.48,43.24,2.566,2.504,172.3,8.71,4.603,0,7.982,-0.003373607,-0.004298415,2.5E-07
"2018-10-04 23:55:00",12483,"CKVY",12.79,44.13,44.17,44.31,44.01,97.1,97.2,96.8,0.955,43.38,43.5,43.21,2.802,2.609,151.8,10.62,4.384,0,7.988,-0.003373607,-0.004298415,2.5E-07
"2018-10-05 00:00:00",12484,"CKVY",12.8,44.13,44.15,44.25,44.01,97.6,97.6,97.1,0.959,43.46,43.59,43.25,3.151,3.012,134.5,7.206,4.384,0,7.996,-0.003398116,-0.004333586,2.5E-07
"2018-10-05 00:05:00",12485,"CKVY",12.78,44.13,44.1,44.19,43.95,97.9,97.9,97.5,0.963,43.49,43.64,43.3,2.881,3.032,130.5,7.096,3.507,0,8,-0.003398116,-0.004333586,2.5E-07
"2018-10-05 00:10:00",12486,"CKVY",12.79,44.01,44.05,44.13,43.88,98.1,98.2,97.9,0.96,43.55,43.64,43.41,2.647,2.725,132.4,7.981,3.726,0,8,-0.003398116,-0.004333586,2.5E-07
"2018-10-05 00:15:00",12487,"CKVY",12.78,43.88,43.97,44.07,43.82,98.2,98.3,98.1,0.957,43.5,43.62,43.35,2.085,2.384,154.9,10.07,2.85,0,8.01,-0.003478967,-0.0044486,2.5E-07
"2018-10-05 00:20:00",12488,"CKVY",12.78,44.01,43.97,44.13,43.82,98.3,98.4,98.1,0.962,43.52,43.69,43.34,1.591,1.789,176.5,7.263,1.973,0,8.01,-0.003478967,-0.0044486,2.5E-07
"2018-10-05 00:25:00",12489,"CKVY",12.79,44.01,44.01,44.07,43.88,98.5,98.6,98.3,0.964,43.6,43.69,43.46,1.501,1.553,177.3,7.147,3.069,0,8.01,-0.003478967,-0.0044486,2.5E-07
"2018-10-05 00:30:00",12490,"CKVY",12.79,44.01,44.04,44.13,43.88,98.7,98.7,98.5,0.966,43.68,43.8,43.53,1.857,1.633,175.3,8.46,3.946,0,8.01,-0.004103066,-0.005594951,2.5E-07
"2018-10-05 00:35:00",12491,"CKVY",12.78,44.13,44.07,44.19,43.95,98.8,98.8,98.6,0.971,43.74,43.88,43.59,2.224,2.106,176.9,8.87,3.288,0,8.01,-0.004103066,-0.005594951,2.5E-07
"2018-10-05 00:40:00",12492,"CKVY",12.78,44.01,44.06,44.19,43.88,98.5,98.8,98.5,0.964,43.72,43.88,43.51,2.364,2.269,190.8,17.95,3.946,0,8.02,-0.004103066,-0.005594951,2.5E-07
"2018-10-05 00:45:00",12493,"CKVY",12.78,44.26,44.15,44.32,43.95,98.4,98.5,98.2,0.972,43.74,43.91,43.56,2.674,2.538,186.3,13.21,4.603,0,8.02,-0.003749879,-0.004913243,2.5E-07
"2018-10-05 00:50:00",12494,"CKVY",12.78,44.5,44.36,44.5,44.19,98.1,98.4,98,0.979,43.88,44.03,43.73,3.11,2.849,183.8,14.59,5.042,0,8.02,-0.003749879,-0.004913243,2.5E-07
"2018-10-05 00:55:00",12495,"CKVY",12.77,44.5,44.53,44.63,44.38,98,98.2,98,0.978,44.03,44.15,43.87,3.428,3.292,190.5,11.82,5.261,0,8.02,-0.003749879,-0.004913243,2.5E-07
"2018-10-05 01:00:00",12496,"CKVY",12.77,44.63,44.63,44.75,44.5,97.9,98,97.8,0.982,44.09,44.23,43.94,3.525,3.492,184.2,10.75,5.918,0,8.02,-0.00328275,-0.004105176,2.5E-07
"2018-10-05 01:05:00",12497,"CKVY",12.77,44.69,44.67,44.75,44.5,97.9,98,97.9,0.983,44.14,44.23,43.97,3.44,3.473,184.2,11.04,5.918,0,8.03,-0.00328275,-0.004105176,2.5E-07
"2018-10-05 01:10:00",12498,"CKVY",12.77,44.75,44.69,44.81,44.56,97.9,98,97.8,0.986,44.14,44.26,44,3.516,3.482,182.6,11.24,6.576,0,8.03,-0.00328275,-0.004105176,2.5E-07
"2018-10-05 01:15:00",12499,"CKVY",12.76,44.75,44.7,44.81,44.56,97.8,97.9,97.7,0.985,44.13,44.25,43.97,3.784,3.676,182.7,8.18,6.795,0,8.03,-0.00312854,-0.00385481,2.5E-07
"2018-10-05 01:20:00",12500,"CKVY",12.76,44.69,44.69,44.75,44.56,98,98.1,97.8,0.985,44.15,44.25,44.01,3.904,3.909,180.2,8.98,5.48,0,8.04,-0.00312854,-0.00385481,2.5E-07
"2018-10-05 01:25:00",12501,"CKVY",12.75,44.69,44.67,44.81,44.56,98,98.1,98,0.985,44.15,44.3,44.04,3.55,3.758,189.5,11.08,4.165,0,8.04,-0.00312854,-0.00385481,2.5E-07
"2018-10-05 01:30:00",12502,"CKVY",12.76,44.75,44.7,44.81,44.56,98.2,98.2,98,0.989,44.21,44.34,44.05,3.257,3.353,188.6,11.76,5.48,0,8.04,-0.003093195,-0.003793545,2.5E-07
"2018-10-05 01:35:00",12503,"CKVY",12.76,44.75,44.73,44.81,44.63,98.2,98.3,98.1,0.989,44.27,44.37,44.15,3.502,3.277,184.4,9.69,7.891,0,8.04,-0.003093195,-0.003793545,2.5E-07
"2018-10-05 01:40:00",12504,"CKVY",12.76,44.75,44.74,44.81,44.63,98.2,98.2,98.1,0.989,44.27,44.36,44.15,4.382,3.879,185.3,9.04,7.453,0,8.04,-0.003093195,-0.003793545,2.5E-07
"2018-10-05 01:45:00",12505,"CKVY",12.76,44.81,44.79,44.87,44.63,98.3,98.3,98.1,0.992,44.32,44.44,44.16,4.546,4.446,227.8,33.05,6.576,0,8.05,-0.003045148,-0.003710659,2.5E-07
"2018-10-05 01:50:00",12506,"CKVY",12.75,44.94,44.81,45,44.63,94.4,98.4,94.4,0.958,43.97,44.49,43.33,4.553,4.756,312.1,17.48,9.21,0,8.05,-0.003045148,-0.003710659,2.5E-07
"2018-10-05 01:55:00",12507,"CKVY",12.75,44.81,44.9,45,44.75,93.3,94.4,92.9,0.942,43.15,43.51,42.86,4.275,4.442,323.4,17.1,7.891,0,8.05,-0.003045148,-0.003710659,2.5E-07
"2018-10-05 02:00:00",12508,"CKVY",12.75,44.75,44.74,44.87,44.56,89.8,93.4,89.8,0.904,42.57,43.11,41.88,4.817,4.54,336,10.85,7.891,0,8.06,-0.002213263,-0.002544489,2.5E-07
"2018-10-05 02:05:00",12509,"CKVY",12.74,44.5,44.7,44.87,44.5,91.2,91.3,89.3,0.91,42.06,42.32,41.74,4.84,4.74,329.8,15.69,7.453,0,8.06,-0.002213263,-0.002544489,2.5E-07
"2018-10-05 02:10:00",12510,"CKVY",12.74,44.32,44.41,44.57,44.19,91.2,92.2,90.5,0.903,42.05,42.39,41.71,4.556,4.679,301.9,12.9,6.795,0,8.06,-0.002213263,-0.002544489,2.5E-07
"2018-10-05 02:15:00",12511,"CKVY",12.74,44.38,44.27,44.44,44.13,90.7,92.2,90.7,0.9,41.98,42.19,41.73,4.141,4.26,308.9,12.69,7.891,0,8.06,-0.001781381,-0.001969035,2.5E-07
"2018-10-05 02:20:00",12512,"CKVY",12.73,44.26,44.35,44.5,44.19,92.3,92.3,90.4,0.912,42.05,42.28,41.73,4.336,4.175,314.7,11.07,7.453,0,8.06,-0.001781381,-0.001969035,2.5E-07
"2018-10-05 02:25:00",12513,"CKVY",12.73,43.89,44.04,44.26,43.83,92.9,93.3,91.5,0.905,42.05,42.22,41.77,4.706,4.554,313.5,13.44,8.33,0,8.06,-0.001781381,-0.001969035,2.5E-07
"2018-10-05 02:30:00",12514,"CKVY",12.73,43.76,43.81,43.95,43.64,92.9,93,91.9,0.901,41.74,42.05,41.53,5.535,5.238,317.5,11.48,9.86,0,8.06,-0.001880363,-0.002099885,2.5E-07
"2018-10-05 02:35:00",12515,"CKVY",12.72,43.58,43.67,43.83,43.52,91.9,93,91.3,0.885,41.47,41.93,41.27,6.38,6.033,318.7,10.34,12.06,0,8.06,-0.001880363,-0.002099885,2.5E-07
"2018-10-05 02:40:00",12516,"CKVY",12.71,43.64,43.61,43.71,43.52,91.6,92,91.1,0.885,41.31,41.5,41.12,6.99,6.781,324.3,11.12,10.08,0,8.06,-0.001880363,-0.002099885,2.5E-07
"2018-10-05 02:45:00",12517,"CKVY",12.72,43.52,43.57,43.64,43.4,91.2,91.8,90.3,0.876,41.18,41.42,40.89,6.832,6.935,319.9,12.18,12.28,0,8.06,-0.001055968,-0.001023102,2.5E-07
"2018-10-05 02:50:00",12518,"CKVY",12.72,43.4,43.49,43.65,43.33,90.7,91.2,89.2,0.868,40.84,41.14,40.47,6.544,6.636,327,12.85,10.3,0,8.06,-0.001055968,-0.001023102,2.5E-07
"2018-10-05 02:55:00",12519,"CKVY",12.72,43.03,43.27,43.52,43.03,90.2,90.8,89.8,0.851,40.61,41,40.37,6.699,6.518,327.2,13.86,11.4,0,8.06,-0.001055968,-0.001023102,2.5E-07
"2018-10-05 03:00:00",12520,"CKVY",12.7,43.03,43.01,43.15,42.84,89.9,91.4,89.7,0.847,40.43,40.74,40.06,7.046,6.787,319.9,12.25,12.71,0,8.06,-0.0008268519,-0.0007361156,2.5E-07
"2018-10-05 03:05:00",12521,"CKVY",12.71,42.72,42.79,43.03,42.66,88.7,90.8,88.1,0.827,40,40.4,39.39,7.532,7.24,319.1,11.93,12.06,0,8.06,-0.0008268519,-0.0007361156,2.5E-07
"2018-10-05 03:10:00",12522,"CKVY",12.71,42.35,42.56,42.78,42.29,88.3,89.8,88.3,0.812,39.54,39.97,39.12,7.833,7.637,321.8,12.1,13.37,0,8.05,-0.0008268519,-0.0007361156,2.5E-07
"2018-10-05 03:15:00",12523,"CKVY",12.71,42.23,42.31,42.42,42.11,87.4,88.3,86.6,0.799,38.88,39.18,38.54,7.959,8.02,323.2,12.55,13.15,0,8.05,-0.0002502342,-3.739E-05,2.5E-07
"2018-10-05 03:20:00",12524,"CKVY",12.7,42.05,42.15,42.29,41.92,87.7,88.8,86.7,0.796,38.78,39.1,38.5,7.652,7.847,318.1,13.03,11.4,0,8.05,-0.0002502342,-3.739E-05,2.5E-07
"2018-10-05 03:25:00",12525,"CKVY",12.69,41.92,41.99,42.17,41.8,88.9,88.9,87.6,0.803,38.77,39,38.46,6.933,7.354,322.4,12.5,9.21,0,8.05,-0.0002502342,-3.739E-05,2.5E-07
"2018-10-05 03:30:00",12526,"CKVY",12.69,42.05,41.98,42.11,41.8,87.1,89,86,0.791,38.55,39.04,38.06,6.487,6.67,330,11.92,9.64,0,8.05,-0.0001941772,3.653377E-05,2.5E-07
"2018-10-05 03:35:00",12527,"CKVY",12.69,42.05,42.09,42.23,41.92,85.9,87.2,84.9,0.78,38.22,38.64,37.92,5.829,6.159,345.8,14.2,9.21,0,8.05,-0.0001941772,3.653377E-05,2.5E-07
"2018-10-05 03:40:00",12528,"CKVY",12.68,42.05,42.03,42.11,41.86,86,86.5,85.1,0.781,38.09,38.32,37.81,6.034,5.908,350.1,12.09,9.43,0,8.05,-0.0001941772,3.653377E-05,2.5E-07
"2018-10-05 03:45:00",12529,"CKVY",12.68,41.8,41.91,42.05,41.67,87.7,87.8,84.9,0.789,38.08,38.51,37.73,6.006,6.07,332,16.04,9.86,0,8.05,-0.0003425329,-0.0001181467,2.5E-07
"2018-10-05 03:50:00",12530,"CKVY",12.68,41.67,41.69,41.8,41.55,87,87.6,86.2,0.778,38.07,38.4,37.81,6.476,6.249,324.8,11.54,10.08,0,8.05,-0.0003425329,-0.0001181467,2.5E-07
"2018-10-05 03:55:00",12531,"CKVY",12.67,41.61,41.58,41.74,41.43,86.7,88.7,86.7,0.774,38.26,38.48,37.92,6.339,6.35,322.2,12.58,9.86,0,8.05,-0.0003425329,-0.0001181467,2.5E-07
"2018-10-05 04:00:00",12532,"CKVY",12.67,41.43,41.59,41.74,41.37,88.8,88.9,86.6,0.787,38.2,38.53,37.91,6.719,6.462,321.6,12.08,13.37,0,8.05,-0.000453408,-0.0002688202,2.5E-07
"2018-10-05 04:05:00",12533,"CKVY",12.67,41.43,41.47,41.61,41.3,87.8,88.9,87.5,0.778,38.28,38.5,38.01,7.126,6.937,322.8,11.25,12.49,0,8.05,-0.000453408,-0.0002688202,2.5E-07
"2018-10-05 04:10:00",12534,"CKVY",12.65,41.43,41.41,41.55,41.3,88.3,89,87.7,0.783,38.19,38.49,37.95,7.867,7.562,319.7,11.64,13.81,0,8.05,-0.000453408,-0.0002688202,2.5E-07
"2018-10-05 04:15:00",12535,"CKVY",12.66,41.3,41.31,41.43,41.18,88.3,88.9,88.1,0.779,38.2,38.4,38.01,8.19,7.942,310.6,11.15,13.59,0,8.05,-0.0002323159,-1.894895E-05,2.5E-07
"2018-10-05 04:20:00",12536,"CKVY",12.64,41.3,41.28,41.43,41.18,89.5,89.5,88.3,0.79,38.28,38.47,38.07,8.03,8.1,310.1,12.17,11.62,0,8.05,-0.0002323159,-1.894895E-05,2.5E-07
"2018-10-05 04:25:00",12537,"CKVY",12.65,41.24,41.23,41.37,41.06,89.1,89.7,88.6,0.784,38.29,38.51,38.08,7.484,7.773,309.7,11.6,10.3,0,8.05,-0.0002323159,-1.894895E-05,2.5E-07
"2018-10-05 04:30:00",12538,"CKVY",12.64,41.06,41.13,41.3,40.93,89.2,89.9,89,0.779,38.25,38.45,38.07,6.764,7.182,304.9,11.28,9.86,0,8.05,-0.0003145186,-0.0001255796,2.5E-07
"2018-10-05 04:35:00",12539,"CKVY",12.64,41.06,41.06,41.18,40.93,89.5,89.8,89,0.782,38.21,38.39,38.06,6.528,6.639,308.2,11.37,9.86,0,8.05,-0.0003145186,-0.0001255796,2.5E-07
"2018-10-05 04:40:00",12540,"CKVY",12.64,41.18,41.12,41.24,41,87.6,89.5,87.6,0.769,38.03,38.26,37.73,6.887,6.68,305.2,11.28,11.18,0,8.05,-0.0003145186,-0.0001255796,2.5E-07
"2018-10-05 04:45:00",12541,"CKVY",12.63,41.18,41.19,41.3,41.06,89.3,89.3,87.6,0.784,38,38.27,37.73,7.18,7.102,316.3,10.7,10.96,0,8.05,-0.000513764,-0.0003566548,2.5E-07
"2018-10-05 04:50:00",12542,"CKVY",12.63,41.24,41.19,41.3,41,87.7,89.4,87.1,0.772,37.9,38.34,37.65,7.463,7.353,323.5,13.17,11.62,0,8.05,-0.000513764,-0.0003566548,2.5E-07
"2018-10-05 04:55:00",12543,"CKVY",12.63,41.3,41.29,41.43,41.12,86.7,87.7,85.8,0.765,37.62,37.9,37.36,7.431,7.502,336.7,13.2,11.18,0,8.05,-0.000513764,-0.0003566548,2.5E-07
"2018-10-05 05:00:00",12544,"CKVY",12.62,41.3,41.28,41.43,41.12,87.7,87.8,86,0.774,37.65,37.96,37.31,7.285,7.422,336.3,12.33,10.96,0,8.05,-4.455667E-05,0.0002132949,2.5E-07
"2018-10-05 05:05:00",12545,"CKVY",12.62,41.06,41.1,41.3,40.93,88,89.4,87.8,0.769,38,38.29,37.71,6.534,6.748,333,12.66,9.43,0,8.05,-4.455667E-05,0.0002132949,2.5E-07
"2018-10-05 05:10:00",12546,"CKVY",12.62,41,41.1,41.18,41,88.3,88.7,87.1,0.77,37.76,38.08,37.47,6.105,6.277,336.8,13.33,10.52,0,8.05,-4.455667E-05,0.0002132949,2.5E-07
"2018-10-05 05:15:00",12547,"CKVY",12.62,41.06,41.07,41.18,40.93,88.1,88.3,86.6,0.77,37.62,37.87,37.32,6.065,6.061,331.1,12.63,10.3,0,8.05,-0.0005238021,-0.0003610673,2.5E-07
"2018-10-05 05:20:00",12548,"CKVY",12.6,40.81,40.93,41.12,40.75,88.3,89,87,0.765,37.71,38.02,37.3,6.113,6.118,319.9,11.41,9.64,0,8.05,-0.0005238021,-0.0003610673,2.5E-07
"2018-10-05 05:25:00",12549,"CKVY",12.61,40.69,40.8,40.93,40.63,88.2,88.9,86.6,0.759,37.52,37.79,37.15,6.642,6.373,323.8,12.48,13.59,0,8.05,-0.0005238021,-0.0003610673,2.5E-07
"2018-10-05 05:30:00",12550,"CKVY",12.61,40.69,40.71,40.81,40.56,88.6,88.9,87.9,0.763,37.54,37.74,37.38,7.285,6.875,325.9,10.91,13.37,0,8.05,-0.000534117,-0.00037745,2.5E-07
"2018-10-05 05:35:00",12551,"CKVY",12.59,40.38,40.46,40.75,40.25,88.1,88.7,86.3,0.75,37.06,37.68,36.72,8.68,8.2,318.6,12.31,16.66,0,8.05,-0.000534117,-0.00037745,2.5E-07
"2018-10-05 05:40:00",12552,"CKVY",12.6,40.13,40.26,40.38,40.13,88.7,89.1,87.5,0.748,37.08,37.37,36.8,8.8,8.81,324.1,12.68,14.25,0,8.05,-0.000534117,-0.00037745,2.5E-07
"2018-10-05 05:45:00",12553,"CKVY",12.61,39.95,40.09,40.26,39.95,89.2,89.2,87.8,0.747,36.95,37.19,36.76,8.75,8.88,322.5,13.19,14.03,0,8.05,0.0001102353,0.0003665303,2.5E-07
"2018-10-05 05:50:00",12554,"CKVY",12.59,39.82,39.9,40.07,39.7,89.2,89.8,88.6,0.743,36.96,37.2,36.7,8.26,8.37,323.8,11.36,14.25,0,8.05,0.0001102353,0.0003665303,2.5E-07
"2018-10-05 05:55:00",12555,"CKVY",12.59,39.57,39.74,39.95,39.57,89.5,90.1,88.9,0.738,36.9,37.16,36.71,8.24,8.16,318.7,13.54,12.71,0,8.05,0.0001102353,0.0003665303,2.5E-07
"2018-10-05 06:00:00",12556,"CKVY",12.6,39.33,39.46,39.7,39.33,90.6,90.9,89.5,0.741,36.9,37.08,36.71,7.996,8.01,315.8,10.95,12.06,0,8.05,-0.0002739437,-9.367149E-05,2.5E-07
"2018-10-05 06:05:00",12557,"CKVY",12.59,39.33,39.32,39.45,39.2,91.1,91.6,90.6,0.744,37.01,37.15,36.79,7.99,7.923,316.6,11.33,14.03,0,8.05,-0.0002739437,-9.367149E-05,2.5E-07
"2018-10-05 06:10:00",12558,"CKVY",12.59,39.7,39.55,39.82,39.27,90,91.3,89.8,0.746,37.05,37.2,36.89,8.52,8.19,318.2,10.63,13.81,0,8.05,-0.0002739437,-9.367149E-05,2.5E-07
"2018-10-05 06:15:00",12559,"CKVY",12.59,39.7,39.7,39.82,39.57,90.6,91.1,90,0.751,37.16,37.35,36.99,9.07,8.79,312,11.22,14.91,0,8.05,-0.0004452595,-0.0003044744,0.0002697093
"2018-10-05 06:20:00",12560,"CKVY",12.58,39.76,39.69,39.82,39.57,89.6,91,89.5,0.744,37.1,37.34,36.88,9.32,9.24,305.7,12.33,13.59,0,8.05,-0.0004452595,-0.0003044744,0.0002697093
"2018-10-05 06:25:00",12561,"CKVY",12.59,39.7,39.85,40.13,39.57,88.6,89.7,87.9,0.735,36.86,37.19,36.53,9.37,9.48,306.5,17.33,14.69,0,8.05,-0.0004452595,-0.0003044744,0.0002697093
"2018-10-05 06:30:00",12562,"CKVY",12.59,39.51,39.61,39.82,39.39,89.2,89.2,88,0.734,36.55,36.83,36.32,9.08,9.27,295.1,10.38,12.49,0,8.05,4.382755E-05,0.0002685408,0.004524115
"2018-10-05 06:35:00",12563,"CKVY",12.58,39.45,39.39,39.57,39.27,87.1,89.8,87.1,0.715,36.28,36.71,35.88,8.77,8.88,296,10.93,12.93,0,8.05,4.382755E-05,0.0002685408,0.004524115
"2018-10-05 06:40:00",12564,"CKVY",12.57,39.27,39.26,39.51,39.08,87,87.7,86.8,0.709,35.82,36.1,35.6,8.17,8.4,302.7,12.57,12.49,0,8.05,4.382755E-05,0.0002685408,0.004524115
"2018-10-05 06:45:00",12565,"CKVY",12.58,39.14,39.26,39.45,39.08,86.7,87.2,85.9,0.703,35.56,35.82,35.29,8.33,8.29,309.9,11.08,14.47,0,8.05,0.004244347,0.007351166,0.01391047
"2018-10-05 06:50:00",12566,"CKVY",12.58,38.9,39.02,39.2,38.77,87.5,87.7,85.9,0.703,35.45,35.65,35.24,8.17,8.31,316.5,12.17,13.81,0,8.05,0.004244347,0.007351166,0.01391047
"2018-10-05 06:55:00",12567,"CKVY",12.57,38.96,38.89,39.02,38.71,87.9,88.1,87.3,0.708,35.57,35.72,35.39,7.808,8.02,326.9,10.88,12.49,0,8.05,0.004244347,0.007351166,0.01391047
"2018-10-05 07:00:00",12568,"CKVY",12.58,38.96,38.84,38.97,38.66,87.3,88.4,87.3,0.703,35.56,35.72,35.31,7.408,7.468,327.4,9.72,12.49,0,8.05,0.003985377,0.006899705,0.03278985
"2018-10-05 07:05:00",12569,"CKVY",12.58,38.97,38.97,39.09,38.78,86.9,87.6,86.6,0.7,35.43,35.59,35.23,7.987,7.728,325,13.57,14.25,0.000488532,8.05,0.003985377,0.006899705,0.03278985
"2018-10-05 07:10:00",12570,"CKVY",12.58,39.15,39.1,39.34,38.78,85.2,87.2,85.1,0.691,35.31,35.53,35.01,9.37,8.63,327.3,11.82,16.88,0.04784196,8.05,0.003985377,0.006899705,0.03278985
"2018-10-05 07:15:00",12571,"CKVY",12.58,38.91,39.11,39.28,38.85,86.6,86.7,85.2,0.696,35.21,35.39,35.02,10.55,10.07,325.1,13.71,18.85,0.1988812,8.05,0.00472652,0.008173084,0.06601942
"2018-10-05 07:20:00",12572,"CKVY",12.57,38.72,38.81,38.97,38.6,87.5,87.5,86.3,0.698,35.21,35.36,35.06,11.38,11.04,315.2,10.33,17.54,0.5256819,8.05,0.00472652,0.008173084,0.06601942
"2018-10-05 07:25:00",12573,"CKVY",12.57,38.66,38.59,38.72,38.41,86.9,88.1,86.6,0.692,35.19,35.45,34.92,11.06,11.22,309.8,12.18,17.54,1.026049,8.05,0.00472652,0.008173084,0.06601942
"2018-10-05 07:30:00",12574,"CKVY",12.58,38.41,38.49,38.66,38.29,86.2,87.5,86.2,0.68,34.95,35.11,34.67,10.7,10.82,309.3,10.99,15.34,1.654307,8.05,0.005263242,0.009007456,0.1058821
"2018-10-05 07:35:00",12575,"CKVY",12.57,38.35,38.44,38.66,38.23,86.6,86.9,85.8,0.681,34.76,34.93,34.57,10.1,10.31,306.4,11.06,16.88,2.431114,8.05,0.005263242,0.009007456,0.1058821
"2018-10-05 07:40:00",12576,"CKVY",12.57,38.35,38.25,38.42,38.04,85.8,86.8,85.8,0.675,34.56,34.77,34.35,9.74,9.96,310.9,12.1,12.93,3.410574,8.05,0.005263242,0.009007456,0.1058821
"2018-10-05 07:45:00",12577,"CKVY",12.59,38.23,38.36,38.54,38.11,86.4,86.5,84.9,0.676,34.42,34.7,34.23,9.1,9.52,323.8,12.09,13.81,4.869501,8.05,0.005574418,0.009307308,0.148161
"2018-10-05 07:50:00",12578,"CKVY",12.59,38.24,38.23,38.36,38.05,86,86.9,85,0.673,34.41,34.66,34.12,8.23,8.63,324.8,14.25,11.84,8.116336,8.05,0.005574418,0.009307308,0.148161
"2018-10-05 07:55:00",12579,"CKVY",12.59,38.24,38.25,38.36,38.11,86.5,87.1,86,0.677,34.6,34.81,34.41,7.475,7.836,339,10.75,10.3,11.59954,8.04,0.005574418,0.009307308,0.148161
"2018-10-05 08:00:00",12580,"CKVY",12.59,38.42,38.35,38.49,38.24,86.3,86.9,85.8,0.681,34.67,34.81,34.44,7.363,7.259,334,10.49,13.59,12.91261,8.05,0.005474927,0.008670371,0.1911272
"2018-10-05 08:05:00",12581,"CKVY",12.58,38.49,38.44,38.61,38.24,86.9,87.5,85.7,0.687,34.75,35.1,34.44,7.827,7.698,329,11.82,14.47,11.77362,8.05,0.005474927,0.008670371,0.1911272
"2018-10-05 08:10:00",12582,"CKVY",12.59,38.49,38.48,38.61,38.37,87.5,88,86.9,0.692,35.09,35.3,34.86,8.01,7.94,318,13.86,11.18,9.433166,8.05,0.005474927,0.008670371,0.1911272
"2018-10-05 08:15:00",12583,"CKVY",12.59,38.43,38.42,38.55,38.24,88.9,88.9,87.5,0.701,35.17,35.5,34.97,7.53,7.913,310.5,10.45,10.74,9.145653,8.05,0.004824135,0.007775597,0.2337933
"2018-10-05 08:20:00",12584,"CKVY",12.59,38.61,38.52,38.67,38.3,88.5,89,88.2,0.703,35.46,35.64,35.28,6.853,7.145,316.3,11.29,9.64,9.309451,8.05,0.004824135,0.007775597,0.2337933
"2018-10-05 08:25:00",12585,"CKVY",12.6,38.86,38.69,38.86,38.55,88.4,89,88,0.709,35.61,35.83,35.36,6.25,6.615,309.1,10.55,8.77,13.07554,8.05,0.004824135,0.007775597,0.2337933
"2018-10-05 08:30:00",12586,"CKVY",12.7,39.11,38.97,39.23,38.74,88.6,89.1,87.8,0.717,35.89,36.17,35.53,5.802,5.951,312.2,11.27,8.33,27.28714,8.05,0.007103187,0.009640982,0.2755867
"2018-10-05 08:35:00",12587,"CKVY",13.26,40.22,39.63,40.28,39.11,85.8,88.5,85.8,0.726,36.12,36.74,35.78,5.363,5.554,313.1,10.49,7.891,64.377,8.05,0.007103187,0.009640982,0.2755867
"2018-10-05 08:40:00",12588,"CKVY",13.49,40.28,40.43,40.78,40.16,84.1,86.2,83.4,0.713,36.25,36.92,35.59,5.577,5.378,309.6,13.43,11.4,127.337,8.05,0.007103187,0.009640982,0.2755867
"2018-10-05 08:45:00",12589,"CKVY",13.41,40.22,40.09,40.34,39.85,81.9,84.5,80.8,0.693,35.19,36.04,34.49,7.46,6.521,307.3,12.76,18.41,156.0569,8.05,0.01817381,0.02190769,0.3163874
"2018-10-05 08:50:00",12590,"CKVY",13.4,40.1,40.24,40.47,40.03,83.4,84.9,81.3,0.702,35.38,36.18,34.94,9.62,8.71,302,11.9,19.51,168.5827,8.05,0.01817381,0.02190769,0.3163874
"2018-10-05 08:55:00",12591,"CKVY",13.32,39.79,40.01,40.22,39.73,81.6,85,81.3,0.679,35.34,35.92,34.48,11.09,10.42,297.1,12.81,16,147.0518,8.05,0.01817381,0.02190769,0.3163874
"2018-10-05 09:00:00",12592,"CKVY",13.26,39.35,39.47,39.85,39.23,81.8,82.8,81.2,0.669,34.47,34.91,34.12,10.92,11.01,292.4,9.43,14.69,126.2395,8.05,0.01636073,0.02177005,0.3562634
"2018-10-05 09:05:00",12593,"CKVY",13.27,39.35,39.29,39.42,39.17,83.5,83.5,81.4,0.683,34.35,34.78,34.01,9.21,10.03,300.8,12.02,12.71,95.61005,8.05,0.01636073,0.02177005,0.3562634
"2018-10-05 09:10:00",12594,"CKVY",13.88,41.02,39.92,41.08,39.29,81.1,84.1,79.24,0.708,34.76,35.73,33.84,7.792,8.46,304.7,14.48,13.59,90.96983,8.05,0.01636073,0.02177005,0.3562634
"2018-10-05 09:15:00",12595,"CKVY",13.71,42.75,41.95,42.88,41.02,76.6,81.2,74.85,0.715,35.27,36.05,34.6,7.156,7.457,307.7,14.26,13.37,183.9298,8.05,0.02655439,0.03275688,0.3940691
"2018-10-05 09:20:00",12596,"CKVY",13.63,42.26,42.52,43.06,41.95,76.05,78.21,73.17,0.696,35.38,36.37,34.22,7.895,7.433,323.1,12.31,14.25,301.3736,8.05,0.02655439,0.03275688,0.3940691
"2018-10-05 09:25:00",12597,"CKVY",13.49,40.83,41.26,42.2,40.71,79.76,79.76,74.88,0.691,34.66,35.47,34.03,8.55,8.26,324.4,12.72,14.03,344.2383,8.05,0.02655439,0.03275688,0.3940691
"2018-10-05 09:30:00",12598,"CKVY",13.38,40.34,40.6,40.96,40.15,80.9,81.6,78.04,0.687,34.94,35.67,34.23,7.997,8.26,332.4,16.48,10.74,268.6718,8.05,0.02598298,0.03262274,0.4294921
"2018-10-05 09:35:00",12599,"CKVY",13.35,40.33,40.43,40.58,40.21,82.9,83.5,80,0.705,35.31,35.99,34.7,7.254,7.493,323.9,14.88,12.93,165.5031,8.05,0.02598298,0.03262274,0.4294921
"2018-10-05 09:40:00",12600,"CKVY",13.36,40.27,40.14,40.33,39.96,80.7,83,80.3,0.684,34.95,35.59,34.55,7.26,7.308,319.5,12.39,13.81,119.8867,8.05,0.02598298,0.03262274,0.4294921
"2018-10-05 09:45:00",12601,"CKVY",13.45,40.7,40.44,40.76,40.08,81.3,82,79.54,0.701,35,35.62,34.39,7.578,7.478,309.9,12.12,10.74,133.2011,8.05,0.02011799,0.0252333,0.4626886
"2018-10-05 09:50:00",12602,"CKVY",13.53,40.82,40.81,41.07,40.64,79.71,81.5,78.16,0.69,35.09,35.74,34.39,8.18,8,300,13.94,12.28,168.475,8.05,0.02011799,0.0252333,0.4626886
"2018-10-05 09:55:00",12603,"CKVY",13.63,41.06,40.91,41.06,40.76,80,80,76.86,0.7,34.73,35.39,34.15,8.4,8.31,293.8,10.99,14.03,206.1188,8.05,0.02011799,0.0252333,0.4626886
"2018-10-05 10:00:00",12604,"CKVY",13.74,42.91,41.64,42.97,40.88,75.72,80.3,75.14,0.711,35.1,36.63,33.89,8.53,8.46,300.5,13.63,13.15,250.7022,8.05,0.03194755,0.03877304,0.4935351
"2018-10-05 10:05:00",12605,"CKVY",13.65,42.36,42.94,43.47,42.29,73.62,75.92,70.78,0.676,35.05,36.22,33.95,8.68,8.59,315.8,17.77,15.78,322.1293,8.05,0.03194755,0.03877304,0.4935351
"2018-10-05 10:10:00",12606,"CKVY",13.59,43.04,42.57,43.1,42.23,73.07,76.88,71.67,0.689,34.67,36.13,33.84,8.84,8.65,306.4,14.43,14.69,381.1056,8.05,0.03194755,0.03877304,0.4935351
"2018-10-05 10:15:00",12607,"CKVY",13.57,42.54,43.17,43.65,42.54,73.86,74.62,70.19,0.683,34.94,35.96,33.99,9.24,9.05,325.8,20.68,14.47,439.2406,8.05,0.0470432,0.05654395,0.5216954
"2018-10-05 10:20:00",12608,"CKVY",13.58,42.23,42.21,42.66,41.86,77.06,77.06,71.01,0.705,34.36,35.57,33.59,9.64,9.52,316,13.32,15.78,409.4033,8.05,0.0470432,0.05654395,0.5216954
"2018-10-05 10:25:00",12609,"CKVY",13.58,42.73,42.14,42.79,41.68,74.31,77.09,73.32,0.693,34.58,35.64,33.94,10.23,9.98,297,12.22,16,338.2151,8.05,0.0470432,0.05654395,0.5216954
"2018-10-05 10:30:00",12610,"CKVY",13.57,42.79,42.11,42.91,41.49,71.19,74.31,70.98,0.665,33.87,35.28,32.99,10.78,10.49,300.3,12.62,15.34,266.4954,8.05,0.03247026,0.04155076,0.5474814
"2018-10-05 10:35:00",12611,"CKVY",13.55,43.84,43.56,44.15,42.73,69.4,72.77,67.38,0.675,34.47,35.35,33.21,10.9,10.72,306.2,12.24,15.78,305.6172,8.05,0.03247026,0.04155076,0.5474814
"2018-10-05 10:40:00",12612,"CKVY",13.54,43.9,43.56,43.96,43.16,72.63,72.63,67.62,0.708,34.29,35.75,33.48,10.51,10.77,298.2,12.9,16.88,421.0376,8.05,0.03247026,0.04155076,0.5474814
"2018-10-05 10:45:00",12613,"CKVY",13.54,44.52,44.54,45.13,44.02,67.82,72.59,64.9,0.677,34.65,35.94,33.41,9.64,10.01,312.5,14.41,14.47,522.1907,8.06,0.0587986,0.07114135,0.5696099
"2018-10-05 10:50:00",12614,"CKVY",13.54,43.22,44.22,44.7,43.22,67.96,70.12,65.42,0.645,34.13,35.4,33.34,9.06,9.4,323.7,14.31,14.69,557.73,8.06,0.0587986,0.07114135,0.5696099
"2018-10-05 10:55:00",12615,"CKVY",13.6,42.42,42.57,43.28,42.05,69.44,71.53,67.99,0.639,33.52,34.14,32.84,8.2,8.63,325.6,13.65,16,465.9409,8.06,0.0587986,0.07114135,0.5696099
"2018-10-05 11:00:00",12616,"CKVY",13.58,44.52,43.74,44.7,42.42,65.28,71.77,64.29,0.652,33.8,35.29,32.82,7.636,7.895,307.2,15.36,11.4,412.8248,8.06,0.04931346,0.06018728,0.5894092
"2018-10-05 11:05:00",12617,"CKVY",13.58,44.39,45.32,46.19,44.39,63.09,70.43,61.92,0.627,34.46,36.11,32.64,7.411,7.473,297.9,20.02,13.15,443.9932,8.06,0.04931346,0.06018728,0.5894092
"2018-10-05 11:10:00",12618,"CKVY",13.59,43.77,43.32,44.39,42.91,63.84,67.31,59.52,0.619,32.07,33.09,29.97,7.456,7.349,305.2,12.65,12.49,451.262,8.06,0.04931346,0.06018728,0.5894092
"2018-10-05 11:15:00",12619,"CKVY",13.58,45.31,44.71,45.37,43.71,62.05,65.83,54.16,0.638,31.71,33.56,29.43,8.14,7.925,316.3,17.77,14.47,470.477,8.06,0.05587657,0.06780792,0.6063724
"2018-10-05 11:20:00",12620,"CKVY",13.58,44.81,45.18,45.8,44.5,59.06,62.05,55.18,0.596,31.18,33.15,29.74,8.85,8.5,331.4,13.73,15.34,459.5788,8.06,0.05587657,0.06780792,0.6063724
"2018-10-05 11:25:00",12621,"CKVY",13.58,45.8,45.78,46.48,44.75,54.46,61.7,53.78,0.571,31.75,33.18,30.27,9.26,9.08,323.1,17.31,14.69,573.9686,8.06,0.05587657,0.06780792,0.6063724
"2018-10-05 11:30:00",12622,"CKVY",13.58,45.92,45.61,46.11,45.12,57.38,59.44,53.43,0.604,30.97,32.66,29.8,8.96,9,324,16.78,15.34,639.6385,8.06,0.07425018,0.09009241,0.6204616
"2018-10-05 11:35:00",12623,"CKVY",13.59,46.23,46.23,46.72,45.86,56.83,59.44,53.16,0.605,31.21,32.92,30.06,8.76,8.98,308.2,14.45,17.32,646.3805,8.06,0.07425018,0.09009241,0.6204616
"2018-10-05 11:40:00",12624,"CKVY",13.6,46.96,46.54,46.96,46.22,57.06,58.03,52.81,0.625,31.48,32.64,30.31,8.43,8.6,312.7,15.07,13.59,659.243,8.06,0.07425018,0.09009241,0.6204616
"2018-10-05 11:45:00",12625,"CKVY",13.6,46.34,47.05,47.77,46.16,54.76,58.47,53.01,0.586,31.82,33.58,30.51,9.16,8.62,309.8,15.76,18.41,689.9933,8.06,0.08307552,0.1001161,0.6297123
"2018-10-05 11:50:00",12626,"CKVY",13.6,46.22,46.54,47.09,46.1,55.79,57.85,53.12,0.594,31.37,32.79,30.36,10.04,9.5,319.6,14.67,17.1,750.888,8.06,0.08307552,0.1001161,0.6297123
"2018-10-05 11:55:00",12627,"CKVY",13.61,45.54,46.29,47.08,45.54,55.11,57.54,52.7,0.572,31.02,32.47,29.85,10.96,10.54,312,12.1,15.78,820.2423,8.06,0.08307552,0.1001161,0.6297123
"2018-10-05 12:00:00",12628,"CKVY",13.61,44,44.38,45.48,43.75,59.02,60.94,55.17,0.577,30.46,31.31,29.64,10.53,10.94,305.1,15.24,13.37,728.0871,8.06,0.07370262,0.09122671,0.6362436
"2018-10-05 12:05:00",12629,"CKVY",13.62,45.54,43.97,45.54,43.44,57.99,59.91,56.1,0.602,30.1,32.14,28.93,9.38,10.09,317.8,16.51,14.03,541.3849,8.06,0.07370262,0.09122671,0.6362436
"2018-10-05 12:10:00",12630,"CKVY",13.62,45.91,45.76,46.46,45.11,55.52,58.81,50.71,0.584,30.69,32.5,28.63,8.6,8.9,306.4,19.36,14.69,462.705,8.06,0.07370262,0.09122671,0.6362436
"2018-10-05 12:15:00",12631,"CKVY",13.62,46.59,46.34,47.58,45.54,52.39,59.26,51.12,0.566,30.84,33.19,29.1,9.6,8.98,324.1,16.52,18.85,551.2823,8.06,0.07408292,0.09067256,0.6391945
"2018-10-05 12:20:00",12632,"CKVY",13.62,45.11,46.08,47.33,44.98,54.69,54.86,50.92,0.558,29.92,31.67,28.97,10.61,9.91,342.3,15.33,16.44,712.1627,8.06,0.07408292,0.09067256,0.6391945
"2018-10-05 12:25:00",12633,"CKVY",13.64,47.08,45.93,47.21,44.98,53.08,56.85,51.91,0.584,30.34,31.85,29.07,10.74,10.72,320.1,21.85,13.81,747.8152,8.06,0.07408292,0.09067256,0.6391945
"2018-10-05 12:30:00",12634,"CKVY",13.65,46.83,46.79,47.21,46.28,55.51,55.62,51.54,0.605,30.76,31.76,29.98,9.98,10.56,310.4,17.43,14.47,743.9043,8.06,0.08472843,0.1038492,0.638537
"2018-10-05 12:35:00",12635,"CKVY",13.65,46.96,47.62,48.63,46.83,50.78,56.78,48.1,0.556,31.17,33.22,29.24,8.93,9.45,321.1,15.8,13.81,735.6345,8.06,0.08472843,0.1038492,0.638537
"2018-10-05 12:40:00",12636,"CKVY",13.66,47.63,46.97,48.31,46.09,53.11,55.03,48.99,0.596,30.32,32.58,28.35,8.83,8.73,326.9,16.93,14.47,744.3359,8.06,0.08472843,0.1038492,0.638537
"2018-10-05 12:45:00",12637,"CKVY",13.66,47.19,47.57,48.18,46.89,52.01,54.62,50.02,0.575,30.93,32.36,29.67,9.07,8.94,324.5,26.11,14.91,748.5717,8.06,0.08791827,0.1066414,0.6338123
"2018-10-05 12:50:00",12638,"CKVY",13.66,46.2,47.34,48.37,46.2,51.53,54.51,49.06,0.548,30.33,32.37,28.63,9.56,9.32,332.5,15.43,16.22,740.4309,8.06,0.08791827,0.1066414,0.6338123
"2018-10-05 12:55:00",12639,"CKVY",13.67,45.96,45.63,46.2,44.78,52.9,56.67,51.18,0.558,29.76,31.32,28.66,10.04,9.94,342.2,13.43,15.34,666.7236,8.06,0.08791827,0.1066414,0.6338123
"2018-10-05 13:00:00",12640,"CKVY",13.67,47.56,47.52,48.36,46.08,51.73,55.44,47.86,0.579,30.57,32.09,28.95,9.39,9.68,322.5,14.77,13.15,614.0264,8.06,0.07804792,0.09669758,0.6266167
"2018-10-05 13:05:00",12641,"CKVY",13.67,46.69,48.24,49.35,46.69,49.12,53.45,46.31,0.532,30.54,32.36,28.48,9.08,9.24,322.1,13.53,14.91,644.0237,8.06,0.07804792,0.09669758,0.6266167
"2018-10-05 13:10:00",12642,"CKVY",13.67,48.85,47.2,48.85,45.95,48.85,52.86,47.23,0.574,29.69,30.73,28.67,8.38,8.55,311.3,20.91,14.69,635.5336,8.06,0.07804792,0.09669758,0.6266167
"2018-10-05 13:15:00",12643,"CKVY",13.67,48.35,49.35,50.14,48.35,47.51,52.48,45.96,0.548,30.79,32.67,28.81,8.73,8.42,305.3,13.86,15.34,689.282,8.06,0.08373037,0.1029282,0.6153965
"2018-10-05 13:20:00",12644,"CKVY",13.67,48.84,48.94,49.52,47.92,45.76,52.41,44.66,0.538,29.68,31.58,28.52,8.85,8.75,306.3,18.14,18.19,677.5455,8.06,0.08373037,0.1029282,0.6153965
"2018-10-05 13:25:00",12645,"CKVY",13.67,48.97,48.6,49.89,47.61,49.08,50.15,44.56,0.58,29.46,31.82,27.39,9.43,9.46,328.7,16.05,17.76,766.6514,8.06,0.08373037,0.1029282,0.6153965
"2018-10-05 13:30:00",12646,"CKVY",13.69,46.62,46.81,49.03,45.26,51.59,51.96,44.42,0.558,28.16,31,26.47,9.65,9.65,298.6,14.12,15.34,659.5903,8.06,0.07748393,0.09753874,0.6020078
"2018-10-05 13:35:00",12647,"CKVY",13.67,49.83,48.77,49.96,46.68,41.13,51.86,41.13,0.502,29.12,30.12,27.17,9.37,9.61,305.7,18.93,14.69,594.1377,8.06,0.07748393,0.09753874,0.6020078
"2018-10-05 13:40:00",12648,"CKVY",13.68,49.28,49.23,49.89,48.72,42.12,45.69,40.89,0.503,28.04,29.34,26.91,9.29,9.18,314.2,17.35,14.47,583.8221,8.06,0.07748393,0.09753874,0.6020078
"2018-10-05 13:45:00",12649,"CKVY",13.68,50.26,49.19,50.51,48.47,44.69,47.26,41.3,0.554,28.39,30.98,26.23,9.16,9.14,317.6,15.82,17.97,710.993,8.06,0.09972675,0.1222316,0.5847805
"2018-10-05 13:50:00",12650,"CKVY",13.68,49.52,49.04,50.32,47.92,43.36,48.98,42.53,0.523,28.86,30.43,26.93,10.07,9.59,307.5,17.61,18.19,769.5249,8.06,0.09972675,0.1222316,0.5847805
"2018-10-05 13:55:00",12651,"CKVY",13.68,49.34,49.08,49.65,48.23,47.75,49.15,42.33,0.572,28.98,30.86,27.35,10.55,10.29,296,12.58,17.1,768.563,8.06,0.09972675,0.1222316,0.5847805
"2018-10-05 14:00:00",12652,"CKVY",13.67,49.58,49.07,49.65,48.16,48.71,48.98,44.49,0.588,29.74,31.08,27.82,10.65,10.79,292.3,11.66,15.12,774.3514,8.06,0.09664484,0.119658,0.5633529
"2018-10-05 14:05:00",12653,"CKVY",13.67,48.6,49.5,50.14,48.53,44.69,49.49,43.73,0.52,29.56,31.7,27.99,9.85,10.07,305.2,16.07,18.63,795.1582,8.06,0.09664484,0.119658,0.5633529
"2018-10-05 14:10:00",12654,"CKVY",13.67,49.4,48.25,49.4,47.48,45.28,46.85,40.92,0.543,27.53,29.11,25.67,9.86,9.88,295.4,16.48,18.85,719.0687,8.06,0.09664484,0.119658,0.5633529
"2018-10-05 14:15:00",12655,"CKVY",13.66,49.27,50.16,51.25,49.27,41.57,46.03,40.4,0.496,28.42,30.82,26.82,10.08,9.87,311.8,13.82,18.41,703.1703,8.06,0.0893406,0.1122454,0.5399414
"2018-10-05 14:20:00",12656,"CKVY",13.67,48.9,49.38,50.26,48.53,45,46.48,41.64,0.53,28.28,29.98,26.96,10.39,10.39,288,12.83,16.88,693.961,8.06,0.0893406,0.1122454,0.5399414
"2018-10-05 14:25:00",12657,"CKVY",13.67,49.89,49.06,50.02,47.92,43.56,47.98,43.05,0.532,28.79,29.8,27.07,9.99,10.06,304.7,16.37,17.76,747.149,8.06,0.0893406,0.1122454,0.5399414
"2018-10-05 14:30:00",12658,"CKVY",13.66,48.29,49.34,50.08,48.23,44.59,46.17,41.91,0.513,28.41,29.99,27.17,10.4,10.19,305.3,14.7,16.44,720.1614,8.06,0.08833943,0.1114815,0.5130854
"2018-10-05 14:35:00",12659,"CKVY",13.66,50.08,49.3,50.26,48.1,39.92,47.57,39.92,0.491,28.3,29.92,26.67,9.86,10.21,308.5,17.01,14.69,675.0066,8.06,0.08833943,0.1114815,0.5130854
"2018-10-05 14:40:00",12660,"CKVY",13.66,49.89,49.02,50.2,48.23,40.37,47.47,39.44,0.493,27.1,30.44,25.21,9.04,9.56,310.7,14.7,12.49,672.8695,8.06,0.08833943,0.1114815,0.5130854
"2018-10-05 14:45:00",12661,"CKVY",13.66,48.9,49.61,50.45,48.9,41.88,44.66,40.27,0.493,27.63,29.57,26.54,7.948,8.42,293.2,15.08,14.69,669.5829,8.06,0.08878487,0.111447,0.4839898
"2018-10-05 14:50:00",12662,"CKVY",13.66,48.78,48.45,48.9,47.92,43.94,46.89,41.16,0.515,27.28,29.01,25.66,7.417,7.587,309.7,38.26,12.71,664.847,8.06,0.08878487,0.111447,0.4839898
"2018-10-05 14:55:00",12663,"CKVY",13.66,48.16,48.05,48.84,47.48,41.78,44.93,40.47,0.479,26.31,28.31,24.9,7.121,7.22,311.8,24.06,11.84,597.1259,8.06,0.08878487,0.111447,0.4839898
"2018-10-05 15:00:00",12664,"CKVY",13.66,51,50.17,51.13,48.16,40.75,43.01,38.52,0.519,27.16,28.28,25.72,6.771,6.972,305.3,16.59,16.22,567.7417,8.06,0.07593453,0.09495351,0.4521827
"2018-10-05 15:05:00",12665,"CKVY",13.66,47.42,48.89,51.13,47.3,44.31,44.45,38.96,0.494,26.99,28.68,25.66,7.459,7.072,302.9,16.17,14.25,530.5769,8.06,0.07593453,0.09495351,0.4521827
"2018-10-05 15:10:00",12666,"CKVY",13.66,50.51,49.04,50.51,47.42,39.37,46.13,39.37,0.492,27.51,28.78,26.53,8.09,7.86,315.9,16.28,13.15,520.639,8.06,0.07593453,0.09495351,0.4521827
"2018-10-05 15:15:00",12667,"CKVY",13.66,48.09,48.47,50.51,47.54,42.25,42.6,38.21,0.483,25.49,26.9,24.23,8.11,8.2,325.5,18.69,11.62,487.5608,8.06,0.05822011,0.076895,0.4175627
"2018-10-05 15:20:00",12668,"CKVY",13.66,50.13,49.45,50.37,48.03,41.29,43.79,39.13,0.509,26.99,28.89,25.33,7.678,7.91,291.8,17.93,14.03,467.0508,8.06,0.05822011,0.076895,0.4175627
"2018-10-05 15:25:00",12669,"CKVY",13.66,49.69,50.16,50.62,49.45,42.52,42.52,37.18,0.516,26.48,27.94,24.96,8.32,7.89,324.7,16.49,16.88,509.6549,8.06,0.05822011,0.076895,0.4175627
"2018-10-05 15:30:00",12670,"CKVY",13.66,48.03,49.02,49.88,47.9,43.28,43.35,39.2,0.493,26.45,27.99,25.58,9.05,8.66,327.1,13.36,13.59,543.3784,8.05,0.07395222,0.09475612,0.3805779
"2018-10-05 15:35:00",12671,"CKVY",13.66,47.53,47.69,48.03,47.28,45.61,46.43,43.11,0.51,27.22,28.08,26.28,9.08,9.2,323.9,12.85,12.49,470.1177,8.05,0.07395222,0.09475612,0.3805779
"2018-10-05 15:40:00",12672,"CKVY",13.66,50.25,49.04,50.49,47.53,42.22,48.32,41.15,0.523,28.37,29.79,27.07,7.834,8.52,321.7,15.54,11.84,382.6603,8.05,0.07395222,0.09475612,0.3805779
"2018-10-05 15:45:00",12673,"CKVY",13.67,49.26,49.53,50.68,48.7,42.73,44.31,40.53,0.51,27.67,29.26,26.81,7.219,7.353,305.4,19.47,14.47,330.9981,8.05,0.05141977,0.07005833,0.3410174
"2018-10-05 15:50:00",12674,"CKVY",13.67,48.46,49.64,51.17,48.46,43.28,45.3,40.47,0.501,27.88,30.39,26.3,7.434,7.213,305.6,18.7,14.03,414.3121,8.05,0.05141977,0.07005833,0.3410174
"2018-10-05 15:55:00",12675,"CKVY",13.67,47.9,48.04,48.64,47.41,47.57,47.57,42.87,0.54,27.68,28.95,26.76,8.42,7.982,309.1,14.53,16.88,388.7003,8.05,0.05141977,0.07005833,0.3410174
"2018-10-05 16:00:00",12676,"CKVY",13.67,50.74,48.42,50.86,47.53,42.46,49.52,42.46,0.535,28.85,31.46,27.3,8.42,8.63,296.2,16.5,10.96,334.3655,8.05,0.04745697,0.06505,0.300191
"2018-10-05 16:05:00",12677,"CKVY",13.67,47.35,48.63,50.74,47.22,46.64,48.22,42.11,0.518,28.43,29.25,27.58,8.26,8.45,316.2,13.58,14.91,293.6722,8.05,0.04745697,0.06505,0.300191
"2018-10-05 16:10:00",12678,"CKVY",13.68,47.04,47.33,47.72,46.98,49.07,50.48,45.88,0.539,28.86,29.74,27.67,6.525,7.325,299.2,14.35,6.795,265.0244,8.05,0.04745697,0.06505,0.300191
"2018-10-05 16:15:00",12679,"CKVY",13.68,48.46,47.32,48.46,46.67,42.59,50.14,42.25,0.493,28.04,29.44,26.41,6.276,6.136,306.1,20.05,13.59,220.3971,8.05,0.03393899,0.04904945,0.2580741
"2018-10-05 16:20:00",12680,"CKVY",13.68,50.37,48.96,50.49,48.09,36.83,43.66,36.83,0.458,26.8,28.12,24.99,6.677,6.425,309.1,13.68,16.44,213.9088,8.05,0.03393899,0.04904945,0.2580741
"2018-10-05 16:25:00",12681,"CKVY",13.69,48.27,48.9,50.37,48.27,40.88,41.22,36.66,0.47,25.08,26.15,23.91,8.2,7.564,304.2,12.25,14.69,276.9297,8.05,0.03393899,0.04904945,0.2580741
"2018-10-05 16:30:00",12682,"CKVY",13.69,48.52,48.18,48.95,47.53,39.23,42.94,38.89,0.455,25.65,26.29,24.75,8.55,8.52,298.1,11.9,13.81,304.1563,8.05,0.04282892,0.06055785,0.2160166
"2018-10-05 16:35:00",12683,"CKVY",13.68,50.99,49.36,51.11,48.46,37.38,41.5,37.38,0.476,26.23,27.99,24.93,8.7,8.71,298.4,13.26,14.91,291.2776,8.05,0.04282892,0.06055785,0.2160166
"2018-10-05 16:40:00",12684,"CKVY",13.68,50.19,50.57,50.99,50.13,38.27,39.47,35.36,0.473,25.72,26.97,24.11,8.93,8.58,321.1,14.5,14.91,323.8776,8.05,0.04282892,0.06055785,0.2160166
"2018-10-05 16:45:00",12685,"CKVY",13.69,49.33,49.89,50.38,49.27,37.76,39.78,36.42,0.452,25.48,26.63,24.23,9.63,9.33,302.4,14.29,15.12,390.7988,8.05,0.05948513,0.08121625,0.1724239
"2018-10-05 16:50:00",12686,"CKVY",13.69,47.91,48.87,49.52,47.79,40.81,41.98,37.52,0.463,25.67,27.21,24.31,9.5,9.47,298.8,12.01,14.03,399.329,8.05,0.05948513,0.08121625,0.1724239
"2018-10-05 16:55:00",12687,"CKVY",13.69,49.64,48.9,49.7,47.85,40.47,42.94,39.58,0.49,26.33,27.81,24.7,9.44,9.57,303.5,13.9,14.25,347.3524,8.05,0.05948513,0.08121625,0.1724239
"2018-10-05 17:00:00",12688,"CKVY",13.69,48.9,49.1,49.64,48.65,42.53,43.83,39.79,0.501,26.96,27.87,26.03,8.98,9.29,306.5,11.01,13.37,315.6587,8.05,0.04673416,0.06744653,0.1289523
"2018-10-05 17:05:00",12689,"CKVY",13.69,47.36,48.05,48.9,47.3,45.76,46.03,42.29,0.509,27.21,28.27,26.24,8.44,8.74,310,13.43,12.28,271.1071,8.05,0.04673416,0.06744653,0.1289523
"2018-10-05 17:10:00",12690,"CKVY",13.7,49.15,48.11,49.15,47.24,42.26,47.02,42.02,0.502,27.63,29.05,26.54,7.776,8.08,307.4,13.76,12.93,221.9835,8.05,0.04673416,0.06744653,0.1289523
"2018-10-05 17:15:00",12691,"CKVY",13.7,48.9,48.82,49.21,48.41,42.05,44.45,39.96,0.495,26.85,28.32,25.65,7.838,7.836,315.2,11.05,12.71,203.6443,8.05,0.03276385,0.05003905,0.08688694
"2018-10-05 17:20:00",12692,"CKVY",13.7,49.09,49.17,49.46,48.78,42.7,44.79,42.12,0.506,27.77,28.74,26.85,7.718,7.694,302.5,12.73,10.96,235.3232,8.05,0.03276385,0.05003905,0.08688694
"2018-10-05 17:25:00",12693,"CKVY",13.7,48.53,48.9,49.15,48.47,42.53,44.04,40.75,0.494,27.16,28.15,26.1,7.838,7.754,298.5,11.64,11.62,274.7245,8.05,0.03276385,0.05003905,0.08688694
"2018-10-05 17:30:00",12694,"CKVY",13.7,48.66,48.3,48.66,47.79,44.45,46.17,42.53,0.519,27.56,28.46,26.75,7.432,7.6,300,11.93,11.62,246.2087,8.05,0.03544704,0.05234897,0.04858576
"2018-10-05 17:35:00",12695,"CKVY",13.7,48.66,48.6,48.97,48.41,42.81,44.42,41.74,0.5,27.03,28.1,26.24,7.255,7.461,305.6,15.84,10.3,226.6986,8.05,0.03544704,0.05234897,0.04858576
"2018-10-05 17:40:00",12696,"CKVY",13.51,46.68,47.98,48.78,46.68,47.16,47.5,42.77,0.511,27.7,28.29,27.09,6.599,6.972,300.3,15.42,8.33,189.3831,8.05,0.03544704,0.05234897,0.04858576
"2018-10-05 17:45:00",12697,"CKVY",13.73,46.93,46.56,47.11,46.06,46.44,48.36,46.41,0.508,27.67,28.25,27.18,6.091,6.202,292.4,10.47,9.86,148.1383,8.05,0.02130508,0.03548929,0.02159736
"2018-10-05 17:50:00",12698,"CKVY",13.32,46.06,46.66,47.3,46,49.25,50.15,45.14,0.521,27.95,28.74,26.95,5.745,5.879,294.8,10.26,8.55,110.3609,8.05,0.02130508,0.03548929,0.02159736
"2018-10-05 17:55:00",12699,"CKVY",13.74,47.48,46.78,47.48,45.94,46.3,50.25,45.79,0.517,28.38,28.96,27.49,5.636,5.747,294,11.27,8.11,93.42298,8.05,0.02130508,0.03548929,0.02159736
"2018-10-05 18:00:00",12700,"CKVY",13.17,45.82,46.88,47.55,45.82,48.53,48.77,44.73,0.509,27.28,28.02,26.54,5.315,5.546,294.1,8.71,7.891,109.9009,8.04,0.009121701,0.01183283,0.008633351
"2018-10-05 18:05:00",12701,"CKVY",13.15,45.51,45.44,45.94,45.2,49.56,49.91,48.53,0.514,27.55,27.99,26.97,5.088,5.181,296,8.42,7.453,89.18557,8.04,0.009121701,0.01183283,0.008633351
"2018-10-05 18:10:00",12702,"CKVY",13.3,46.81,46.26,46.87,45.57,46.85,50.76,46.65,0.51,27.92,28.73,27.39,4.772,4.87,297.8,11.42,8.11,92.62009,8.04,0.009121701,0.01183283,0.008633351
"2018-10-05 18:15:00",12703,"CKVY",13.53,46.68,46.83,46.93,46.68,46.99,48.36,45.89,0.509,27.75,28.4,27.13,4.738,4.758,296.3,11.56,8.77,92.07954,8.04,0.008619112,0.01133699,0.001777472
"2018-10-05 18:20:00",12704,"CKVY",13.47,46.56,46.67,46.81,46.5,47.33,47.74,44.76,0.51,27.21,28.03,26.3,4.833,4.784,306.9,12.46,9.43,110.1067,8.04,0.008619112,0.01133699,0.001777472
"2018-10-05 18:25:00",12705,"CKVY",13.15,45.94,46.29,46.68,45.94,49.6,49.6,46.61,0.523,27.63,28.28,27.09,4.85,4.922,297.8,11.78,7.672,104.4021,8.04,0.008619112,0.01133699,0.001777472
"2018-10-05 18:30:00",12706,"CKVY",13.08,45.45,45.81,46.06,45.39,49.94,49.97,48.09,0.516,27.74,28.31,27.31,4.569,4.756,293.2,10.11,6.576,91.61952,8.04,0.007749543,0.01033661,2.5E-07
"2018-10-05 18:35:00",12707,"CKVY",13.02,44.64,45.13,45.57,44.64,49.39,50.35,48.43,0.495,27.32,28.08,26.69,4.397,4.444,296.9,10.38,6.576,77.67938,8.04,0.007749543,0.01033661,2.5E-07
"2018-10-05 18:40:00",12708,"CKVY",12.99,42.73,43.69,44.77,42.73,56.73,56.8,49.46,0.529,27.98,28.63,26.96,4.058,4.184,299.4,9.46,4.603,56.90863,8.04,0.007749543,0.01033661,2.5E-07
"2018-10-05 18:45:00",12709,"CKVY",12.97,41.99,42.28,42.73,41.87,57.73,57.83,56.49,0.523,28.29,28.48,28.05,3.76,3.857,298.4,10.18,4.603,34.66205,8.04,0.003219322,0.004737747,2.5E-07
"2018-10-05 18:50:00",12710,"CKVY",12.96,41.5,41.77,42.05,41.5,58.51,58.79,57.69,0.52,28.19,28.38,27.95,3.123,3.491,309.8,4.967,3.946,16.89774,8.04,0.003219322,0.004737747,2.5E-07
"2018-10-05 18:55:00",12711,"CKVY",12.95,41.43,41.53,41.68,41.31,59.06,59.58,57.66,0.524,28.15,28.6,27.69,2.372,2.777,300.2,9.46,2.63,9.54662,8.04,0.003219322,0.004737747,2.5E-07
"2018-10-05 19:00:00",12712,"CKVY",12.94,40.75,40.78,41.5,40.51,61.98,62.29,59,0.535,28.47,28.87,27.88,1.91,2.152,266.2,9.63,2.411,6.793131,8.04,-0.0003591628,0.0001045321,2.5E-07
"2018-10-05 19:05:00",12713,"CKVY",12.93,40.76,40.74,40.88,40.57,60.88,62.84,60.85,0.526,28.76,29.09,28.3,1.611,1.699,291.4,7.563,2.63,4.505568,8.03,-0.0003591628,0.0001045321,2.5E-07
"2018-10-05 19:10:00",12714,"CKVY",12.93,40.39,40.69,40.94,40.26,63.22,63.52,60.78,0.538,28.73,29.19,28.28,1.987,1.78,315.2,6.029,2.63,2.879828,8.03,-0.0003591628,0.0001045321,2.5E-07
"2018-10-05 19:15:00",12715,"CKVY",12.93,40.02,40.25,40.45,40.02,62.16,63.32,62.12,0.522,28.5,28.92,28.13,2.115,2.06,301.1,6.572,2.85,1.744404,8.03,-0.002428746,-0.00285509,2.5E-07
"2018-10-05 19:20:00",12716,"CKVY",12.92,39.53,39.79,40.15,39.41,66.07,68.2,62.12,0.544,28.83,30.02,28.08,2.287,2.193,333.1,23.99,3.288,0.9804611,8.03,-0.002428746,-0.00285509,2.5E-07
"2018-10-05 19:25:00",12717,"CKVY",12.91,38.86,39.27,39.53,38.86,68.07,68.28,64.98,0.546,28.95,29.48,28.31,2.411,2.301,328.2,21.18,3.946,0.4541831,8.03,-0.002428746,-0.00285509,2.5E-07
"2018-10-05 19:30:00",12718,"CKVY",12.9,39.92,39.75,40.29,38.8,65.98,68.07,62.96,0.552,28.92,29.56,28.34,2.717,2.567,347.8,6.89,4.165,0.1579534,8.03,-0.001785482,-0.001900724,2.5E-07
"2018-10-05 19:35:00",12719,"CKVY",12.9,41.15,40.4,41.28,39.67,60.04,66.25,57.92,0.527,28.29,29.52,27.24,3.099,2.984,327.3,12.67,4.822,0.03050522,8.03,-0.001785482,-0.001900724,2.5E-07
"2018-10-05 19:40:00",12720,"CKVY",12.9,40.29,40.69,41.15,40.17,61.9,61.9,59.91,0.525,28.18,28.54,27.8,3.061,3.154,308.9,11.75,3.726,0,8.03,-0.001785482,-0.001900724,2.5E-07
"2018-10-05 19:45:00",12721,"CKVY",12.9,39.8,39.81,40.29,39.55,62.76,64.03,61.8,0.522,28.26,28.63,27.83,2.627,2.884,333,12.81,3.069,0,8.03,-0.0005533873,-0.0001651173,2.5E-07
"2018-10-05 19:50:00",12722,"CKVY",12.9,39.67,39.72,39.8,39.55,61.9,63.31,61.9,0.513,28.06,28.36,27.7,2.04,2.251,308.6,15.53,2.63,0,8.03,-0.0005533873,-0.0001651173,2.5E-07
"2018-10-05 19:55:00",12723,"CKVY",12.89,39.31,39.75,40.05,39.25,63.62,64.03,61.01,0.519,27.95,28.37,27.4,2.11,2.011,320.2,6.912,3.507,0,8.03,-0.0005533873,-0.0001651173,2.5E-07
"2018-10-05 20:00:00",12724,"CKVY",12.89,39.31,39.36,39.62,39,62.83,63.83,61.08,0.513,27.54,28.03,27.2,2.223,2.15,306.2,6.237,3.507,0,8.03,-0.001950771,-0.002137771,2.5E-07
"2018-10-05 20:05:00",12725,"CKVY",12.89,38.21,38.7,39.44,38.21,68.3,68.33,62.77,0.534,28.35,28.84,27.69,2.103,2.207,330.2,9.73,1.754,0,8.03,-0.001950771,-0.002137771,2.5E-07
"2018-10-05 20:10:00",12726,"CKVY",12.88,37.9,38.12,38.33,37.84,69.4,69.53,66.07,0.536,28.56,29.11,27.78,1.309,1.761,311.2,9.63,1.534,0,8.03,-0.001950771,-0.002137771,2.5E-07
"2018-10-05 20:15:00",12727,"CKVY",12.88,34.57,35.84,37.97,34.45,78.87,78.91,69.43,0.534,28.23,28.93,27.7,0.956,1.111,168.7,35.9,2.411,0,8.03,-0.002988112,-0.003733705,2.5E-07
"2018-10-05 20:20:00",12728,"CKVY",12.88,35.25,34.78,35.25,34.45,77.02,78.94,76.92,0.536,28.62,29.05,28.25,0.59,0.738,196,22.44,1.315,0,8.02,-0.002988112,-0.003733705,2.5E-07
"2018-10-05 20:25:00",12729,"CKVY",12.88,35.62,35.82,36.11,35.25,77.16,77.47,73.69,0.545,28.85,29.37,28.28,0.697,0.637,306.3,22.79,1.315,0,8.02,-0.002988112,-0.003733705,2.5E-07
"2018-10-05 20:30:00",12730,"CKVY",12.87,35.5,35.58,35.74,35.37,78.08,79.42,76.3,0.549,29.25,30.01,28.79,0.489,0.53,3.312,31.87,1.534,0,8.02,-0.004961584,-0.007205775,2.5E-07
"2018-10-05 20:35:00",12731,"CKVY",12.87,35.56,35.55,35.74,35.37,75.03,78.08,74.96,0.528,28.86,29.47,28.26,0.771,0.694,336.1,9.44,1.973,0,8.02,-0.004961584,-0.007205775,2.5E-07
"2018-10-05 20:40:00",12732,"CKVY",12.87,35.74,35.82,36.05,35.44,72.08,75.03,71.84,0.511,28.03,28.45,27.63,1.138,0.846,282.4,10.16,2.85,0,8.02,-0.004961584,-0.007205775,2.5E-07
"2018-10-05 20:45:00",12733,"CKVY",12.87,35.38,35.42,35.87,35.07,73.49,74.76,72.08,0.514,27.86,28.1,27.65,1.692,1.498,273.5,3.51,2.85,0,8.02,-0.004233167,-0.005840869,2.5E-07
"2018-10-05 20:50:00",12734,"CKVY",12.86,34.02,34.79,35.44,34.02,78.03,78.06,73.45,0.517,27.9,28.13,27.59,1.544,1.646,289.2,33.64,1.754,0,8.02,-0.004233167,-0.005840869,2.5E-07
"2018-10-05 20:55:00",12735,"CKVY",12.87,33.78,33.84,34.15,33.65,80.4,80.5,78.06,0.527,28.1,28.48,27.83,1.293,1.423,286.2,35.84,2.63,0,8.02,-0.004233167,-0.005840869,2.5E-07
"2018-10-05 21:00:00",12736,"CKVY",12.87,33.97,33.57,34.03,33.29,81.5,82.1,79.78,0.539,28.34,29.06,28.03,1.273,1.264,312.2,19.72,2.85,0,8.02,-0.003572123,-0.004700108,2.5E-07
"2018-10-05 21:05:00",12737,"CKVY",12.86,33.91,34.15,34.35,33.85,82.8,82.8,80.1,0.546,28.89,29.31,28.59,1.371,1.28,332.8,1.876,1.754,0,8.02,-0.003572123,-0.004700108,2.5E-07
"2018-10-05 21:10:00",12738,"CKVY",12.86,33.48,33.61,33.98,33.36,84.3,84.4,82.8,0.546,29.28,29.53,29.13,1.1,1.327,335.3,0.341,0.877,0,8.02,-0.003572123,-0.004700108,2.5E-07
"2018-10-05 21:15:00",12739,"CKVY",12.86,33.98,33.68,34.04,33.42,82.5,84.4,82.5,0.546,29.32,29.5,29.17,0.707,0.84,315.5,15.43,2.411,0,8.02,-0.004116261,-0.005632478,2.5E-07
"2018-10-05 21:20:00",12740,"CKVY",12.86,34.29,33.86,34.29,33.61,82,82.9,82,0.549,29.12,29.38,28.92,1.412,1.037,325.1,8.71,3.507,0,8.02,-0.004116261,-0.005632478,2.5E-07
"2018-10-05 21:25:00",12741,"CKVY",12.85,34.6,34.6,34.78,34.29,81.6,81.9,81.1,0.553,29.49,29.69,29.29,1.813,1.64,334.6,8.52,2.63,0,8.02,-0.004116261,-0.005632478,2.5E-07
"2018-10-05 21:30:00",12742,"CKVY",12.86,34.3,34.45,34.72,34.17,81.1,82.1,81.1,0.543,29.42,29.67,29.05,2.167,2.025,306.1,8.51,3.069,0,8.02,-0.003576061,-0.004679515,2.5E-07
"2018-10-05 21:35:00",12743,"CKVY",12.85,33.19,33.75,34.36,33.19,82.7,82.7,80.6,0.53,28.73,29.14,28.5,1.988,2.088,299.8,5.982,3.069,0,8.02,-0.003576061,-0.004679515,2.5E-07
"2018-10-05 21:40:00",12744,"CKVY",12.85,32.32,32.58,33.31,32.2,85.1,85.3,82.6,0.527,28.28,28.62,28.06,2.624,2.289,300.6,8.74,4.384,0,8.02,-0.003576061,-0.004679515,2.5E-07
"2018-10-05 21:45:00",12745,"CKVY",12.85,32.26,32.44,32.69,32.14,87.4,87.4,84.3,0.539,28.6,29.14,28.21,2.401,2.546,2.651,48.33,3.069,0,8.02,-0.002789898,-0.003415507,2.5E-07
"2018-10-05 21:50:00",12746,"CKVY",12.85,31.33,31.58,32.26,31.33,88.6,88.6,86.6,0.527,28.31,28.92,28.06,2.135,2.302,75.29,1.51,2.63,0,8.02,-0.002789898,-0.003415507,2.5E-07
"2018-10-05 21:55:00",12747,"CKVY",12.84,30.84,31.03,31.39,30.71,90.2,90.2,88.5,0.526,28.21,28.43,27.98,1.116,1.625,75.89,0.069,1.534,0,8.02,-0.002789898,-0.003415507,2.5E-07
"2018-10-05 22:00:00",12748,"CKVY",12.84,30.16,30.56,30.84,30.1,89.6,90.6,89.6,0.508,27.99,28.38,27.4,0.913,0.999,115.4,18.97,1.754,0,8.02,-0.003555123,-0.004655575,2.5E-07
"2018-10-05 22:05:00",12749,"CKVY",12.84,30.03,29.94,30.22,29.79,91.6,91.9,89.5,0.516,27.65,28.1,27.19,0.624,0.711,180.2,74.01,2.411,0,8.02,-0.003555123,-0.004655575,2.5E-07
"2018-10-05 22:10:00",12750,"CKVY",12.84,29.48,29.67,30.16,29.11,90.6,91.5,88.7,0.5,27.09,27.93,26.26,1.387,0.912,255.5,19.84,4.384,0,8.02,-0.003555123,-0.004655575,2.5E-07
"2018-10-05 22:15:00",12751,"CKVY",12.84,30.6,29.91,30.6,29.48,89.6,90.7,89.6,0.517,27.38,27.98,26.85,2.094,1.716,258.2,9.67,3.726,0,8.02,-0.004038221,-0.005562459,2.5E-07
"2018-10-05 22:20:00",12752,"CKVY",12.84,30.48,30.55,30.72,30.42,88.6,89.8,88.6,0.509,27.77,27.99,27.49,2.691,2.408,278.6,7.322,3.946,0,8.02,-0.004038221,-0.005562459,2.5E-07
"2018-10-05 22:25:00",12753,"CKVY",12.83,30.66,30.51,30.73,30.29,90.2,90.2,88.4,0.522,27.76,28.16,27.34,2.399,2.631,278.3,8.29,2.63,0,8.02,-0.004038221,-0.005562459,2.5E-07
"2018-10-05 22:30:00",12754,"CKVY",12.83,30.54,30.64,30.73,30.48,90.4,90.6,89.9,0.521,28.12,28.25,27.89,1.831,2.096,10.19,89.1,2.63,0,8.02,-0.002944238,-0.003642555,2.5E-07
"2018-10-05 22:35:00",12755,"CKVY",12.83,30.36,30.26,30.6,30.11,91.4,91.5,90.2,0.522,27.92,28.16,27.66,0.965,1.406,116.8,8.36,1.315,0,8.02,-0.002944238,-0.003642555,2.5E-07
"2018-10-05 22:40:00",12756,"CKVY",12.83,30.85,30.66,30.91,30.23,91.1,91.7,91.1,0.531,28.45,28.66,28.04,0.459,0.697,244.1,61.2,0.877,0,8.02,-0.002944238,-0.003642555,2.5E-07
"2018-10-05 22:45:00",12757,"CKVY",12.83,30.66,30.74,31.04,30.48,91.2,91.4,89.5,0.528,28.36,28.75,27.85,0.645,0.498,93,43.25,3.507,0,8.02,-0.004392226,-0.006222331,2.5E-07
"2018-10-05 22:50:00",12758,"CKVY",12.82,30.23,30.51,30.73,30.23,90.2,91.2,90.1,0.513,28.11,28.47,27.69,1.361,1.029,147.2,11.98,3.507,0,8.02,-0.004392226,-0.006222331,2.5E-07
"2018-10-05 22:55:00",12759,"CKVY",12.82,29.74,30.05,30.36,29.68,90.7,91.2,90.2,0.506,27.63,27.84,27.32,1.76,1.566,155.3,13.02,2.192,0,8.02,-0.004392226,-0.006222331,2.5E-07
"2018-10-05 23:00:00",12760,"CKVY",12.81,29.24,29.53,29.86,29.24,92.8,92.8,90.7,0.507,27.45,27.83,27.22,2.325,2.124,151.6,5.789,4.384,0,8.02,-0.003628676,-0.004790808,2.5E-07
"2018-10-05 23:05:00",12761,"CKVY",12.81,29.24,29.31,29.43,29.18,92.9,93.2,92.8,0.508,27.54,27.7,27.38,2.284,2.318,162.9,4.638,3.288,0,8.02,-0.003628676,-0.004790808,2.5E-07
"2018-10-05 23:10:00",12762,"CKVY",12.81,29.49,29.33,29.49,29.12,93,93.1,92.9,0.513,27.56,27.74,27.32,2.08,2.158,164.7,29.99,1.315,0,8.02,-0.003628676,-0.004790808,2.5E-07
"2018-10-05 23:15:00",12763,"CKVY",12.81,30.36,30.18,30.48,29.37,91.9,93.9,91.9,0.525,28.41,28.85,27.61,1.768,1.907,264.4,21.99,3.507,0,8.03,-0.003249335,-0.004120536,2.5E-07
"2018-10-05 23:20:00",12764,"CKVY",12.81,29.93,29.84,30.3,29.56,92.8,92.9,91.1,0.521,27.77,28.23,27.34,1.992,1.862,307.3,7.183,3.946,0,8.03,-0.003249335,-0.004120536,2.5E-07
"2018-10-05 23:25:00",12765,"CKVY",12.81,30.49,30.23,30.49,29.86,91.3,92.9,91.2,0.525,28.19,28.38,28.04,2.573,2.305,303,8.35,3.507,0,8.03,-0.003249335,-0.004120536,2.5E-07
"2018-10-05 23:30:00",12766,"CKVY",12.81,30.86,30.66,30.86,30.49,91.2,91.4,91,0.532,28.38,28.63,28.18,2.299,2.483,316.7,8.84,2.411,0,8.03,-0.003160557,-0.003975403,2.5E-07
"2018-10-05 23:35:00",12767,"CKVY",12.81,30.24,30.55,30.92,30.24,91.3,91.4,89.9,0.52,28.23,28.67,27.71,1.862,2.019,193.5,60.83,3.726,0,8.03,-0.003160557,-0.003975403,2.5E-07
"2018-10-05 23:40:00",12768,"CKVY",12.81,30.55,30.45,30.61,30.24,90.7,91.9,90.7,0.522,28.23,28.48,28.04,1.487,1.639,247.9,10.69,2.192,0,8.03,-0.003160557,-0.003975403,2.5E-07
"2018-10-05 23:45:00",12769,"CKVY",12.81,30.49,30.42,30.55,30.31,90.8,91,90.6,0.522,28.07,28.19,27.92,1.44,1.494,247.6,16.79,2.411,0,8.03,-0.003539302,-0.004619246,2.5E-07
"2018-10-05 23:50:00",12770,"CKVY",12.8,30.55,30.32,30.74,30.06,91.9,92.2,90.3,0.529,28.13,28.67,27.65,1.287,1.385,290.8,65.4,2.63,0,8.03,-0.003539302,-0.004619246,2.5E-07
"2018-10-05 23:55:00",12771,"CKVY",12.79,30.61,30.68,30.86,30.49,90.6,91.9,90.5,0.523,28.35,28.6,28.06,1.323,1.344,289.1,14.62,2.192,0,8.03,-0.003539302,-0.004619246,2.5E-07
"2018-10-06 00:00:00",12772,"CKVY",12.8,30.37,30.48,30.68,30.31,91.9,91.9,90.6,0.526,28.22,28.43,28.03,0.926,1.102,267.6,33.56,1.534,0,8.03,-0.003953454,-0.005367249,2.5E-07
"2018-10-06 00:05:00",12773,"CKVY",12.78,30.49,30.5,30.68,30.31,92.2,92.8,91.9,0.53,28.56,28.81,28.23,0.884,0.902,231.7,12.07,1.534,0,8.03,-0.003953454,-0.005367249,2.5E-07
"2018-10-06 00:10:00",12774,"CKVY",12.78,30.43,30.49,30.68,30.31,92.1,92.2,91.4,0.528,28.45,28.67,28.13,1.028,0.92,202,12.13,2.85,0,8.03,-0.003953454,-0.005367249,2.5E-07
"2018-10-06 00:15:00",12775,"CKVY",12.79,29.81,30.14,30.43,29.75,92.1,92.1,91.8,0.515,28.1,28.4,27.69,1.507,1.205,177.3,7.701,2.85,0,8.03,-0.004247345,-0.005929701,2.5E-07
"2018-10-06 00:20:00",12776,"CKVY",12.79,30.24,29.93,30.31,29.69,93.3,93.4,92,0.531,28.14,28.62,27.67,2.047,1.798,182.9,7.544,3.288,0,8.03,-0.004247345,-0.005929701,2.5E-07
"2018-10-06 00:25:00",12777,"CKVY",12.79,30.06,30.46,30.8,30,90.7,93.3,90.6,0.512,28.42,28.89,27.59,2.431,2.234,219.6,14.56,4.165,0,8.03,-0.004247345,-0.005929701,2.5E-07
"2018-10-06 00:30:00",12778,"CKVY",12.79,29.5,29.55,30.06,29.38,92.8,92.8,90.5,0.512,27.39,27.68,27.06,2.543,2.506,264.4,12.94,3.069,0,8.03,-0.003195586,-0.004032981,2.5E-07
"2018-10-06 00:35:00",12779,"CKVY",12.78,28.88,29.13,29.5,28.76,92.8,92.8,92.4,0.499,27.27,27.67,26.85,2.257,2.381,318.8,54.73,2.85,0,8.03,-0.003195586,-0.004032981,2.5E-07
"2018-10-06 00:40:00",12780,"CKVY",12.78,29.32,29.1,29.38,28.76,94.2,94.2,92.8,0.516,27.51,27.92,26.95,1.748,2.04,41.12,18.66,1.754,0,8.03,-0.003195586,-0.004032981,2.5E-07
"2018-10-06 00:45:00",12781,"CKVY",12.78,29.81,29.75,30.06,29.25,94,94.7,93.9,0.525,28.35,28.72,27.78,1.461,1.637,70.27,16.4,1.754,0,8.03,-0.003334033,-0.004263419,2.5E-07
"2018-10-06 00:50:00",12782,"CKVY",12.78,30,29.81,30.12,29.63,94.5,94.5,93.9,0.532,28.32,28.73,28.08,1.246,1.356,75.51,37.51,1.754,0,8.03,-0.003334033,-0.004263419,2.5E-07
"2018-10-06 00:55:00",12783,"CKVY",12.78,29.44,29.85,30.25,29.44,93.2,94.7,93.2,0.513,28.3,28.9,27.71,0.886,1.104,341.2,21.73,1.534,0,8.03,-0.003334033,-0.004263419,2.5E-07
"2018-10-06 01:00:00",12784,"CKVY",12.78,29.69,29.54,29.75,29.32,94.5,94.6,93.2,0.526,28.03,28.4,27.62,0.444,0.653,328.9,0.163,0,0,8.03,-0.004205194,-0.005857,2.5E-07
"2018-10-06 01:05:00",12785,"CKVY",12.78,28.64,29.37,29.94,28.58,93.5,95.1,93.3,0.498,27.93,28.7,26.93,0.577,0.434,279.5,35.86,3.288,0,8.03,-0.004205194,-0.005857,2.5E-07
"2018-10-06 01:10:00",12786,"CKVY",12.77,28.52,28.42,28.64,28.21,94,94,93.3,0.498,26.84,27.07,26.59,1.036,0.805,268,11,2.63,0,8.03,-0.004205194,-0.005857,2.5E-07
"2018-10-06 01:15:00",12787,"CKVY",12.78,28.15,28.21,28.58,27.96,93.9,94,93.2,0.49,26.61,27.08,26.32,1.582,1.336,241.2,14.34,2.192,0,8.03,-0.00428226,-0.006072211,2.5E-07
"2018-10-06 01:20:00",12788,"CKVY",12.77,28.46,28.44,28.64,28.03,94.1,94.7,93.9,0.498,27.03,27.3,26.51,1.792,1.753,255,12.9,2.85,0,8.03,-0.00428226,-0.006072211,2.5E-07
"2018-10-06 01:25:00",12789,"CKVY",12.77,28.52,28.47,28.65,28.21,94.3,94.4,93.9,0.5,27.02,27.25,26.72,2,1.843,227.4,5.814,3.069,0,8.03,-0.00428226,-0.006072211,2.5E-07
"2018-10-06 01:30:00",12790,"CKVY",12.77,28.77,28.61,28.9,28.4,94.7,94.8,94.1,0.507,27.22,27.56,26.93,2.65,2.266,221.1,9.02,5.261,0,8.03,-0.003350925,-0.004305485,2.5E-07
"2018-10-06 01:35:00",12791,"CKVY",12.77,30.38,29.77,30.38,28.71,93.5,95.5,93.5,0.535,28.45,28.92,27.4,3.335,3.075,194.6,9.63,6.357,0,8.03,-0.003350925,-0.004305485,2.5E-07
"2018-10-06 01:40:00",12792,"CKVY",12.76,31,30.6,31.06,30.26,89.9,93.5,89.9,0.527,28.56,28.76,28.36,3.973,3.605,191.5,9.66,6.576,0,8.03,-0.003350925,-0.004305485,2.5E-07
"2018-10-06 01:45:00",12793,"CKVY",12.76,31.37,31.48,31.99,31,87.6,89.9,87.5,0.522,28.49,28.79,28.13,4.857,4.477,142.4,19.12,8.99,0,8.04,-0.002300722,-0.002652183,2.5E-07
"2018-10-06 01:50:00",12794,"CKVY",12.76,29.76,30.36,31.43,29.64,92,92.1,87.6,0.513,27.76,28.2,27.53,4.962,4.876,161.4,9.56,6.795,0,8.04,-0.002300722,-0.002652183,2.5E-07
"2018-10-06 01:55:00",12795,"CKVY",12.76,30.01,29.86,30.13,29.7,93.1,93.2,92.1,0.524,28.06,28.39,27.7,4.674,4.927,166.8,9.98,5.261,0,8.04,-0.002300722,-0.002652183,2.5E-07
"2018-10-06 02:00:00",12796,"CKVY",12.76,30.01,30.19,30.38,29.95,92.5,93.2,92.3,0.521,28.35,28.55,28.06,3.554,4.039,133.8,31.86,4.384,0,8.04,-0.00189664,-0.00209571,2.5E-07
"2018-10-06 02:05:00",12797,"CKVY",12.75,29.64,29.67,30.01,29.39,94.4,94.4,92.5,0.524,28.02,28.34,27.78,3.261,3.427,86.6,5.594,4.822,0,8.04,-0.00189664,-0.00209571,2.5E-07
"2018-10-06 02:10:00",12798,"CKVY",12.75,29.39,29.54,29.76,29.27,94.1,94.5,94,0.517,28.11,28.37,27.77,3.201,3.159,80.2,4.231,4.384,0,8.04,-0.00189664,-0.00209571,2.5E-07
"2018-10-06 02:15:00",12799,"CKVY",12.75,29.88,29.68,30.01,29.33,93.1,94.2,93.1,0.522,28.13,28.39,27.84,3.547,3.426,75.19,8.31,5.261,0,8.04,-0.002599366,-0.003078942,2.5E-07
"2018-10-06 02:20:00",12800,"CKVY",12.75,30.5,30.16,30.57,29.64,91.7,93.1,91.7,0.527,28.3,28.55,27.85,3.507,3.512,67.44,10.23,4.822,0,8.04,-0.002599366,-0.003078942,2.5E-07
"2018-10-06 02:25:00",12801,"CKVY",12.75,31.25,30.89,31.25,30.5,90.1,91.7,90.1,0.534,28.47,28.74,28.23,3.544,3.561,61.74,6.1,4.165,0,8.04,-0.002599366,-0.003078942,2.5E-07
"2018-10-06 02:30:00",12802,"CKVY",12.75,31.31,31.39,31.55,31.25,89.4,90.1,89.1,0.531,28.64,28.82,28.44,2.691,3.137,67.18,7.153,2.63,0,8.04,-0.002404108,-0.002805956,2.5E-07
"2018-10-06 02:35:00",12803,"CKVY",12.74,31.62,31.44,31.74,31.12,89.8,90.3,89.4,0.54,28.83,29.1,28.43,2.054,2.349,65.27,7.509,1.973,0,8.04,-0.002404108,-0.002805956,2.5E-07
"2018-10-06 02:40:00",12804,"CKVY",12.74,31.86,31.81,31.99,31.55,88,89.8,88,0.534,28.94,29.1,28.64,1.467,1.705,41.58,5.007,2.63,0,8.04,-0.002404108,-0.002805956,2.5E-07
"2018-10-06 02:45:00",12805,"CKVY",12.74,31.62,31.73,31.87,31.49,87.7,88,87.4,0.528,28.52,28.72,28.27,1.77,1.676,28.66,4.498,3.507,0,8.04,-0.003358911,-0.00430572,2.5E-07
"2018-10-06 02:50:00",12806,"CKVY",12.74,31.37,31.61,31.74,31.37,88,88.7,87.6,0.524,28.49,28.78,28.19,1.557,1.554,358.1,72.45,4.384,0,8.04,-0.003358911,-0.00430572,2.5E-07
"2018-10-06 02:55:00",12807,"CKVY",12.74,29.51,29.93,31.43,29.45,92.7,92.7,86.9,0.512,27.4,28.26,26.88,1.925,1.804,257.8,5.204,4.603,0,8.04,-0.003358911,-0.00430572,2.5E-07
"2018-10-06 03:00:00",12808,"CKVY",12.74,29.64,29.64,29.76,29.51,93.3,93.5,92.7,0.518,27.94,28.1,27.68,1.611,1.76,269.3,5.086,3.288,0,8.04,-0.003513787,-0.004584557,2.5E-07
"2018-10-06 03:05:00",12809,"CKVY",12.73,29.76,29.81,30.01,29.51,93.1,93.9,93.1,0.519,28.18,28.48,27.82,1.659,1.662,246.1,23.17,2.411,0,8.04,-0.003513787,-0.004584557,2.5E-07
"2018-10-06 03:10:00",12810,"CKVY",12.73,29.64,29.64,29.76,29.51,93.3,93.5,92.8,0.518,27.92,28.11,27.74,1.627,1.63,217.3,6.371,3.507,0,8.04,-0.003513787,-0.004584557,2.5E-07
"2018-10-06 03:15:00",12811,"CKVY",12.74,29.95,29.76,30.07,29.52,92.9,93.3,92.8,0.522,28.02,28.29,27.75,1.738,1.632,200.4,17.97,3.726,0,8.04,-0.00364241,-0.004796118,2.5E-07
"2018-10-06 03:20:00",12812,"CKVY",12.73,29.39,29.73,30.01,29.33,92.8,92.9,92.3,0.51,27.85,28.2,27.49,1.704,1.748,245.7,23.96,1.973,0,8.04,-0.00364241,-0.004796118,2.5E-07
"2018-10-06 03:25:00",12813,"CKVY",12.72,29.27,29.33,29.45,29.2,93.5,93.7,92.8,0.511,27.65,27.82,27.48,1,1.341,183.4,54.03,1.534,0,8.04,-0.00364241,-0.004796118,2.5E-07
"2018-10-06 03:30:00",12814,"CKVY",12.72,29.02,29.07,29.27,28.9,94.1,94.2,93.4,0.509,27.47,27.68,27.25,1.018,0.962,122,16.88,2.63,0,8.04,-0.003853585,-0.005199114,2.5E-07
"2018-10-06 03:35:00",12815,"CKVY",12.72,29.08,29.1,29.27,28.9,94.6,94.6,94.1,0.513,27.68,27.86,27.48,1.496,1.321,161.1,15.06,3.288,0,8.04,-0.003853585,-0.005199114,2.5E-07
"2018-10-06 03:40:00",12816,"CKVY",12.72,29.64,29.34,29.82,29.02,95.3,95.4,94.6,0.529,28.1,28.66,27.66,2.016,1.765,195.8,14.75,3.507,0,8.04,-0.003853585,-0.005199114,2.5E-07
"2018-10-06 03:45:00",12817,"CKVY",12.72,30.01,29.88,30.07,29.7,93.9,95.3,93.9,0.529,28.48,28.64,28.33,2.387,2.208,206.6,4.86,3.507,0,8.04,-0.003581678,-0.004678637,2.5E-07
"2018-10-06 03:50:00",12818,"CKVY",12.71,29.7,29.87,30.07,29.58,93.8,94,93.5,0.522,28.27,28.55,28,2.485,2.463,216.2,4.6,3.726,0,8.04,-0.003581678,-0.004678637,2.5E-07
"2018-10-06 03:55:00",12819,"CKVY",12.71,30.38,29.82,30.38,29.51,94.5,94.6,93.8,0.541,28.36,29,27.98,2.636,2.515,196.6,20.7,4.822,0,8.04,-0.003581678,-0.004678637,2.5E-07
"2018-10-06 04:00:00",12820,"CKVY",12.71,30.75,30.67,30.88,30.26,92.2,94.5,92.2,0.535,28.91,29.17,28.69,2.262,2.61,190.2,6.701,4.822,0,8.04,-0.003063129,-0.003793878,2.5E-07
"2018-10-06 04:05:00",12821,"CKVY",12.71,30.88,30.83,31,30.57,91.9,92.2,91.7,0.537,28.75,28.9,28.54,1.562,1.897,267.2,15.47,1.315,0,8.04,-0.003063129,-0.003793878,2.5E-07
"2018-10-06 04:10:00",12822,"CKVY",12.7,30.76,30.81,30.94,30.69,92.5,92.6,91.9,0.537,28.81,29.01,28.7,0.766,1.195,286.4,87,0.877,0,8.04,-0.003063129,-0.003793878,2.5E-07
"2018-10-06 04:15:00",12823,"CKVY",12.7,30.94,30.78,30.94,30.69,92.1,92.6,92.1,0.539,28.86,29,28.73,0.201,0.335,125.8,52.61,0.438,0,8.04,-0.004148225,-0.005715137,2.5E-07
"2018-10-06 04:20:00",12824,"CKVY",12.7,30.88,30.96,31.13,30.69,92.1,92.2,91.7,0.537,28.91,29.05,28.65,0.598,0.357,267.4,20.65,2.411,0,8.04,-0.004148225,-0.005715137,2.5E-07
"2018-10-06 04:25:00",12825,"CKVY",12.7,30.88,30.81,30.94,30.69,92.6,92.6,91.9,0.54,28.83,29,28.65,1.172,0.881,3.262,24.65,2.63,0,8.04,-0.004148225,-0.005715137,2.5E-07
"2018-10-06 04:30:00",12826,"CKVY",12.7,30.75,30.92,31.06,30.75,91.8,92.6,91.8,0.533,28.94,29.11,28.66,1.858,1.405,261.7,48.8,3.726,0,8.04,-0.004438923,-0.006289768,2.5E-07
"2018-10-06 04:35:00",12827,"CKVY",12.69,30.14,30.36,30.88,30.01,93.2,93.2,91.7,0.528,28.42,28.79,28.22,1.91,1.992,248.7,7.993,3.726,0,8.05,-0.004438923,-0.006289768,2.5E-07
"2018-10-06 04:40:00",12828,"CKVY",12.69,30.14,30.03,30.14,29.89,93.9,93.9,93.2,0.532,28.39,28.59,28.22,1.492,1.671,287.9,36.03,1.534,0,8.04,-0.004438923,-0.006289768,2.5E-07
"2018-10-06 04:45:00",12829,"CKVY",12.68,30.63,30.38,30.75,30.07,95.2,95.2,93.9,0.55,29.04,29.52,28.54,1.462,1.558,65.96,31.15,3.288,0,8.05,-0.003617623,-0.004732091,2.5E-07
"2018-10-06 04:50:00",12830,"CKVY",12.69,30.94,30.79,31,30.51,94.4,95.2,94.3,0.552,29.45,29.58,29.25,1.034,1.195,82.8,0.069,1.754,0,8.05,-0.003617623,-0.004732091,2.5E-07
"2018-10-06 04:55:00",12831,"CKVY",12.68,31.12,31.02,31.19,30.88,93.8,94.4,93.6,0.553,29.5,29.6,29.38,0.848,0.987,82.8,0.063,0.438,0,8.05,-0.003617623,-0.004732091,2.5E-07
"2018-10-06 05:00:00",12832,"CKVY",12.68,31.49,31.31,31.49,31.12,93.2,93.8,93.1,0.558,29.63,29.76,29.48,0.189,0.548,82.8,0.107,0,0,8.05,-0.004461142,-0.006310187,2.5E-07
"2018-10-06 05:05:00",12833,"CKVY",12.67,31.68,31.57,31.74,31.37,92.1,93.2,92,0.555,29.65,29.85,29.45,0.227,0.208,34.08,9.23,1.534,0,8.05,-0.004461142,-0.006310187,2.5E-07
"2018-10-06 05:10:00",12834,"CKVY",12.65,31.87,31.79,31.99,31.55,91,92.1,91,0.553,29.63,29.75,29.48,0.487,0.311,32.24,0.074,1.973,0,8.05,-0.004461142,-0.006310187,2.5E-07
"2018-10-06 05:15:00",12835,"CKVY",12.66,31.8,31.84,31.99,31.74,91.7,91.8,90.9,0.555,29.61,29.76,29.41,0.823,0.734,28.68,0.929,2.192,0,8.05,-0.005087473,-0.007637721,2.5E-07
"2018-10-06 05:20:00",12836,"CKVY",12.66,31.74,31.74,31.86,31.55,91,91.7,91,0.55,29.52,29.72,29.27,0.601,0.672,28.54,0.104,0,0,8.05,-0.005087473,-0.007637721,2.5E-07
"2018-10-06 05:25:00",12837,"CKVY",12.65,31.43,31.75,31.99,31.43,90.3,91.8,90.2,0.539,29.51,29.82,28.89,0.57,0.54,18.49,72.32,3.946,0,8.05,-0.005087473,-0.007637721,2.5E-07
"2018-10-06 05:30:00",12838,"CKVY",12.66,30.63,30.8,31.49,30.44,93.6,93.6,90.3,0.541,28.81,29.06,28.63,0.966,0.714,239.2,5.336,3.069,0,8.05,-0.004761557,-0.006939547,2.5E-07
"2018-10-06 05:35:00",12839,"CKVY",12.65,31,30.8,31.06,30.5,93.4,93.8,93.2,0.548,29.15,29.39,28.88,1.551,1.309,258.4,10.37,2.63,0,8.05,-0.004761557,-0.006939547,2.5E-07
"2018-10-06 05:40:00",12840,"CKVY",12.65,30.81,30.91,31.12,30.75,93,93.5,93,0.542,29.18,29.42,28.98,1.432,1.578,180.6,85.7,1.315,0,8.05,-0.004761557,-0.006939547,2.5E-07
"2018-10-06 05:45:00",12841,"CKVY",12.65,30.81,30.85,31,30.75,93,93.2,92.9,0.541,29.08,29.24,28.96,0.7,1.041,121,0.12,0,0,8.05,-0.004028675,-0.005470709,2.5E-07
"2018-10-06 05:50:00",12842,"CKVY",12.64,30.87,30.86,30.94,30.75,92.8,93.1,92.7,0.542,29.04,29.17,28.91,0.116,0.358,121,0.028,0,0,8.05,-0.004028675,-0.005470709,2.5E-07
"2018-10-06 05:55:00",12843,"CKVY",12.63,31.18,30.93,31.18,30.81,93,93,92.5,0.55,29.08,29.41,28.95,0,0.061,121.1,0.097,0,0,8.05,-0.004028675,-0.005470709,2.5E-07
"2018-10-06 06:00:00",12844,"CKVY",12.63,31.25,31.25,31.37,31.12,92.6,93.3,92.5,0.549,29.44,29.59,29.21,0.318,0.098,246.3,4.752,1.973,0,8.05,-0.005355744,-0.008330875,2.5E-07
"2018-10-06 06:05:00",12845,"CKVY",12.63,30.81,31,31.25,30.75,93.8,93.8,92.6,0.546,29.25,29.41,29.1,0.843,0.598,229.8,3.913,2.192,0,8.05,-0.005355744,-0.008330875,2.5E-07
"2018-10-06 06:10:00",12846,"CKVY",12.61,30.63,30.75,30.87,30.63,94.3,94.4,93.8,0.545,29.26,29.45,29.11,1.116,0.969,231.1,5.213,1.315,0,8.05,-0.005355744,-0.008330875,2.5E-07
"2018-10-06 06:15:00",12847,"CKVY",12.62,30.75,30.71,30.81,30.57,94.5,94.6,94.3,0.548,29.3,29.41,29.16,1.222,1.236,216.3,2.822,1.754,0,8.05,-0.004413436,-0.006225236,0.0001570028
"2018-10-06 06:20:00",12848,"CKVY",12.61,30.87,30.77,30.87,30.63,94.2,94.5,94.1,0.55,29.33,29.47,29.22,0.749,0.989,220.2,0.095,1.096,0,8.05,-0.004413436,-0.006225236,0.0001570028
"2018-10-06 06:25:00",12849,"CKVY",12.61,31.12,30.99,31.18,30.75,93.8,94.3,93.8,0.553,29.5,29.65,29.28,0.568,0.679,220.1,0.02,1.096,0,8.05,-0.004413436,-0.006225236,0.0001570028
"2018-10-06 06:30:00",12850,"CKVY",12.61,31.12,31.15,31.25,31,93.5,93.9,93.5,0.551,29.54,29.67,29.41,0.145,0.351,220.1,0.024,0,0,8.05,-0.004712575,-0.006847043,0.004013753
"2018-10-06 06:35:00",12851,"CKVY",12.6,31.31,31.27,31.37,31.12,93.8,93.9,93.3,0.557,29.65,29.81,29.44,0.092,0.099,220.1,0.101,0,0,8.05,-0.004712575,-0.006847043,0.004013753
"2018-10-06 06:40:00",12852,"CKVY",12.6,31.49,31.38,31.55,31.25,93.7,93.9,93.6,0.56,29.79,29.96,29.63,0.105,0.058,260.6,77.73,1.315,0,8.05,-0.004712575,-0.006847043,0.004013753
"2018-10-06 06:45:00",12853,"CKVY",12.6,31.62,31.54,31.68,31.31,93,93.7,92.9,0.56,29.87,30,29.69,0.114,0.114,6.157,0.059,0.438,0,8.05,0.0001624185,0.0001917144,0.01299637
"2018-10-06 06:50:00",12854,"CKVY",12.58,31.68,31.6,31.74,31.43,92.8,93,92.6,0.559,29.74,29.9,29.6,0.114,0.114,6.017,0.078,0,0,8.05,0.0001624185,0.0001917144,0.01299637
"2018-10-06 06:55:00",12855,"CKVY",12.58,31.74,31.71,31.8,31.55,93.9,93.9,92.8,0.568,29.99,30.26,29.76,0.009,0.092,6.171,0.028,0,0,8.05,0.0001624185,0.0001917144,0.01299637
"2018-10-06 07:00:00",12856,"CKVY",12.58,31.74,31.73,31.8,31.62,93.4,94,93.4,0.565,30.13,30.26,29.94,0.17,0.053,156.7,43.77,1.315,0,8.05,0.000163766,0.0001934854,0.03090054
"2018-10-06 07:05:00",12857,"CKVY",12.58,31.93,31.81,32.05,31.68,93,93.5,93,0.567,30.09,30.28,29.97,0.485,0.312,207,8.38,1.973,0,8.05,0.000163766,0.0001934854,0.03090054
"2018-10-06 07:10:00",12858,"CKVY",12.57,31.62,31.82,31.99,31.62,93.5,93.5,92.8,0.562,30.08,30.22,29.95,1.017,0.753,230.7,7.108,1.973,0.001642641,8.05,0.000163766,0.0001934854,0.03090054
"2018-10-06 07:15:00",12859,"CKVY",12.57,31.74,31.67,31.74,31.49,93.9,94,93.4,0.568,30.07,30.21,29.83,1.077,1.138,238.1,8.16,1.754,0.05565792,8.05,0.0003611272,0.000536136,0.06352049
"2018-10-06 07:20:00",12860,"CKVY",12.56,31.99,31.81,31.99,31.68,94.3,94.5,93.8,0.576,30.32,30.58,30.13,0.899,0.97,279.7,23.16,1.315,0.2184902,8.05,0.0003611272,0.000536136,0.06352049
"2018-10-06 07:25:00",12861,"CKVY",12.56,32.17,32.07,32.23,31.86,93.9,94.4,93.9,0.578,30.59,30.74,30.42,0.638,0.755,299.9,11.41,1.315,0.6446726,8.05,0.0003611272,0.000536136,0.06352049
"2018-10-06 07:30:00",12862,"CKVY",12.55,32.36,32.23,32.36,32.11,93.5,93.9,93.2,0.579,30.57,30.7,30.4,0.636,0.593,285.6,8.54,1.315,1.068052,8.05,0.0004870547,0.000665226,0.103332
"2018-10-06 07:35:00",12863,"CKVY",12.55,32.36,32.32,32.48,32.11,93.2,93.7,93.2,0.578,30.65,30.79,30.46,0.866,0.766,330,8.09,1.534,1.689306,8.05,0.0004870547,0.000665226,0.103332
"2018-10-06 07:40:00",12864,"CKVY",12.55,32.61,32.5,32.67,32.36,93.2,93.4,93,0.583,30.76,30.91,30.6,0.899,0.901,333.7,1.28,1.315,2.841062,8.05,0.0004870547,0.000665226,0.103332
"2018-10-06 07:45:00",12865,"CKVY",12.55,32.73,32.65,32.73,32.54,94.2,94.2,93.1,0.593,31.04,31.25,30.79,1.225,1.033,310.9,6.63,2.63,5.093629,8.05,0.001129948,0.001388577,0.1455237
"2018-10-06 07:50:00",12866,"CKVY",12.56,32.85,32.76,32.85,32.54,91.3,94.2,91.2,0.577,30.82,31.26,30.46,1.75,1.486,348.4,11.31,3.946,8.572807,8.05,0.001129948,0.001388577,0.1455237
"2018-10-06 07:55:00",12867,"CKVY",12.57,32.91,32.85,32.98,32.73,90.8,91.5,90.6,0.575,30.52,30.72,30.35,2.549,2.166,347.8,10.01,4.822,13.25284,8.05,0.001129948,0.001388577,0.1455237
"2018-10-06 08:00:00",12868,"CKVY",12.57,32.98,32.87,32.98,32.73,90.7,91,90.1,0.576,30.43,30.65,30.21,3.015,2.788,353.8,7.499,4.384,18.62556,8.05,0.003167664,0.003918171,0.1886756
"2018-10-06 08:05:00",12869,"CKVY",12.59,33.04,32.95,33.1,32.79,91.1,91.1,90.2,0.58,30.46,30.78,30.27,2.942,3.003,338,12.57,3.946,24.29124,8.05,0.003167664,0.003918171,0.1886756
"2018-10-06 08:10:00",12870,"CKVY",12.61,33.22,33.09,33.34,32.91,91.2,91.6,90.5,0.585,30.79,31.13,30.48,2.566,2.727,332.4,12.56,3.507,29.68048,8.05,0.003167664,0.003918171,0.1886756
"2018-10-06 08:15:00",12871,"CKVY",12.64,33.1,33.21,33.34,33.1,91.8,91.9,91.1,0.586,31,31.14,30.81,2.638,2.581,324,10.34,4.822,36.30992,8.05,0.005286457,0.006336892,0.231615
"2018-10-06 08:20:00",12872,"CKVY",12.67,33.22,33.22,33.34,33.03,91.5,92.2,91.5,0.587,31.13,31.33,30.93,2.97,2.778,323.5,9.87,5.042,44.69202,8.05,0.005286457,0.006336892,0.231615
"2018-10-06 08:25:00",12873,"CKVY",12.68,33.52,33.39,33.59,33.09,91.8,92.4,91.2,0.596,31.3,31.61,30.82,3.126,3.074,324.2,9.62,4.384,53.31409,8.05,0.005286457,0.006336892,0.231615
"2018-10-06 08:30:00",12874,"CKVY",12.73,33.46,33.48,33.71,33.34,89.9,91.9,89.7,0.583,31.02,31.48,30.65,3.21,3.189,333,8.11,5.042,60.44956,8.06,0.007651318,0.00886807,0.2737162
"2018-10-06 08:35:00",12875,"CKVY",12.76,33.65,33.59,33.71,33.46,89.1,90.2,89,0.582,30.9,31.11,30.61,3.44,3.323,344.6,10.04,5.699,66.37507,8.06,0.007651318,0.00886807,0.2737162
"2018-10-06 08:40:00",12876,"CKVY",12.79,33.89,33.79,34.08,33.58,88.6,90.7,88.4,0.584,31,31.53,30.71,3.64,3.536,345.2,10.19,4.822,73.06963,8.06,0.007651318,0.00886807,0.2737162
"2018-10-06 08:45:00",12877,"CKVY",12.85,34.2,34.11,34.33,33.89,85.3,88.6,85.3,0.569,30.72,31.09,30.18,3.572,3.591,342.5,9.67,4.822,82.38741,8.06,0.01060256,0.01237056,0.314951
"2018-10-06 08:50:00",12878,"CKVY",12.92,34.7,34.4,34.76,34.14,87.7,87.7,84.4,0.597,30.52,31.47,30.01,3.236,3.49,346.7,10.31,5.042,95.60296,8.06,0.01060256,0.01237056,0.314951
"2018-10-06 08:55:00",12879,"CKVY",13,34.94,34.99,35.19,34.7,84.4,88.8,84.4,0.58,31.37,32.09,30.71,2.989,3.06,353.6,17.06,4.165,111.2808,8.06,0.01060256,0.01237056,0.314951
"2018-10-06 09:00:00",12880,"CKVY",13.07,35.31,35.2,35.44,34.88,84.4,87.9,83.5,0.588,31.26,32.11,30.52,2.607,2.797,2.185,11.06,3.946,127.9061,8.06,0.01478661,0.01701994,0.3544322
"2018-10-06 09:05:00",12881,"CKVY",13.12,35.75,35.41,35.81,35.13,86.3,87.8,83.4,0.612,31.5,32.48,30.61,2.184,2.373,354.9,13.31,3.726,137.1694,8.06,0.01478661,0.01701994,0.3544322
"2018-10-06 09:10:00",12882,"CKVY",13.18,35.81,35.7,35.87,35.5,84.9,86.2,83.2,0.604,31.46,32.02,30.93,2.373,2.294,339.3,18.58,4.822,139.0993,8.06,0.01478661,0.01701994,0.3544322
"2018-10-06 09:15:00",12883,"CKVY",13.24,35.93,35.88,36.06,35.69,84.7,86.7,84,0.605,31.86,32.43,31.34,3.179,2.752,317.9,10.61,6.576,136.1667,8.06,0.01577157,0.01792146,0.3918367
"2018-10-06 09:20:00",12884,"CKVY",13.29,36.18,35.85,36.18,35.62,86.9,87,82.4,0.628,31.47,32.7,30.81,4.119,3.66,329.7,10.72,6.795,135.9282,8.06,0.01577157,0.01792146,0.3918367
"2018-10-06 09:25:00",12885,"CKVY",13.32,36.18,36.16,36.43,35.93,85,87.5,83.3,0.614,32.09,32.99,31.38,4.552,4.347,323.3,13.16,6.138,138.1951,8.06,0.01577157,0.01792146,0.3918367
"2018-10-06 09:30:00",12886,"CKVY",13.34,36.49,36.18,36.49,35.93,84.3,85,81.4,0.616,31.68,32.21,30.86,4.348,4.516,326.5,10.17,5.918,138.773,8.06,0.01647668,0.01940949,0.427377
"2018-10-06 09:35:00",12887,"CKVY",13.37,36.18,36.28,36.55,36.12,82.5,84.4,81.6,0.596,31.63,32.22,31.03,4.177,4.246,333.9,9.46,5.48,137.2919,8.06,0.01647668,0.01940949,0.427377
"2018-10-06 09:40:00",12888,"CKVY",13.44,36.48,36.35,36.61,36.06,81,83.4,81,0.592,31.56,31.95,31.01,3.777,4.019,350.4,15.66,4.603,141.9587,8.06,0.01647668,0.01940949,0.427377
"2018-10-06 09:45:00",12889,"CKVY",13.55,37.47,37.06,37.66,36.42,81.2,84.9,81,0.617,32.3,33.52,31.18,3.087,3.419,347.4,17.26,2.85,159.022,8.06,0.01986242,0.02308396,0.46064
"2018-10-06 09:50:00",12890,"CKVY",13.63,37.9,37.71,38.03,37.34,79.41,84.7,78.52,0.614,32.5,33.78,31.71,2.161,2.595,339.9,16.84,2.63,187.1347,8.06,0.01986242,0.02308396,0.46064
"2018-10-06 09:55:00",12891,"CKVY",13.65,38.52,38.17,38.58,37.78,81,82.6,78.21,0.641,32.59,33.46,31.97,1.478,1.824,334,31.69,2.63,212.8441,8.06,0.01986242,0.02308396,0.46064
"2018-10-06 10:00:00",12892,"CKVY",13.69,38.83,38.89,39.26,38.52,75.01,80.9,73.5,0.601,32.55,33.45,31.04,1.153,1.308,297.6,29.83,2.192,226.6149,8.06,0.02644257,0.02944503,0.4909054
"2018-10-06 10:05:00",12893,"CKVY",13.68,39.26,39.19,39.38,38.76,74.19,79.07,73.54,0.604,32.05,33.31,31.4,0.899,1.02,321.9,14.59,1.534,228.8881,8.06,0.02644257,0.02944503,0.4909054
"2018-10-06 10:10:00",12894,"CKVY",13.69,39.38,39.39,39.69,39.07,73.16,74.7,71.72,0.599,31.6,32.21,31.02,0.765,0.759,344.7,35.66,2.411,225.7492,8.06,0.02644257,0.02944503,0.4909054
"2018-10-06 10:15:00",12895,"CKVY",13.7,40.25,40.06,40.43,39.44,71.96,76.39,70.75,0.609,32.42,33.5,31.46,0.496,0.614,296.9,39.84,1.315,226.7783,8.06,0.02762411,0.03018756,0.51942
"2018-10-06 10:20:00",12896,"CKVY",13.74,40.25,40.21,40.37,40.06,70.27,73.43,69.52,0.595,31.59,32.52,30.91,0.565,0.521,239.7,25.06,1.534,229.4431,8.07,0.02762411,0.03018756,0.51942
"2018-10-06 10:25:00",12897,"CKVY",13.78,40.87,40.55,40.87,40.19,67.8,72.09,67.8,0.588,31.37,32.22,30.6,0.454,0.54,250.9,21.8,1.315,238.2159,8.07,0.02762411,0.03018756,0.51942
"2018-10-06 10:30:00",12898,"CKVY",13.94,41.11,40.94,41.17,40.8,65.36,67.87,64.85,0.572,30.76,31.26,29.96,0.605,0.559,273.3,16.14,1.754,244.7632,8.07,0.03085016,0.03351357,0.5453271
"2018-10-06 10:35:00",12899,"CKVY",13.93,41.54,41.48,41.73,41.11,64.7,68.31,62.47,0.576,30.72,31.95,29.58,0.661,0.594,275.6,40.32,2.85,255.1986,8.07,0.03085016,0.03351357,0.5453271
"2018-10-06 10:40:00",12900,"CKVY",13.88,41.97,41.66,42.09,41.41,63.94,66.35,60.3,0.579,30.24,31.23,28.99,0.853,0.764,327,32.64,2.85,260.9294,8.07,0.03085016,0.03351357,0.5453271
"2018-10-06 10:45:00",12901,"CKVY",13.81,41.78,41.8,42.03,41.59,59.62,64.77,59,0.536,29.43,30.98,28.49,1.279,1.031,271.9,21.8,3.288,272.9931,8.07,0.03530065,0.03872616,0.5685456
"2018-10-06 10:50:00",12902,"CKVY",13.76,42.52,42.21,42.52,41.66,58.34,62.53,57.28,0.539,29.16,30.43,28.29,1.544,1.481,312.6,34.96,3.069,291.9235,8.07,0.03530065,0.03872616,0.5685456
"2018-10-06 10:55:00",12903,"CKVY",13.72,42.34,42.54,42.83,42.21,58.04,63.98,56.04,0.533,29.51,31.31,27.87,2.119,1.833,312.7,24.46,4.603,308.8618,8.07,0.03530065,0.03872616,0.5685456
"2018-10-06 11:00:00",12904,"CKVY",13.7,43.07,42.63,43.07,42.21,67.51,67.51,57.49,0.638,30.63,33.07,28.29,2.195,2.122,327.7,35.7,4.603,312.3793,8.07,0.03946602,0.04465058,0.5880785
"2018-10-06 11:05:00",12905,"CKVY",13.68,42.14,42.54,43.32,42.02,64.21,67.58,63.56,0.585,31.82,33.29,30.79,2.926,2.555,338.6,16.39,6.795,307.6322,8.07,0.03946602,0.04465058,0.5880785
"2018-10-06 11:10:00",12906,"CKVY",13.67,42.63,42.46,42.82,41.95,60.36,65.07,58.71,0.56,30.3,31.67,29.2,3.087,2.976,327.8,23.68,6.138,310.3028,8.07,0.03946602,0.04465058,0.5880785
"2018-10-06 11:15:00",12907,"CKVY",13.66,42.94,42.87,43.12,42.57,64.86,66.4,59.23,0.609,30.97,32.48,29.64,3.701,3.44,2.529,16.31,5.918,321.9716,8.07,0.04136198,0.04784254,0.603022
"2018-10-06 11:20:00",12908,"CKVY",13.65,42.94,43.2,43.56,42.75,59.88,66.54,59.33,0.563,31.49,32.76,29.87,3.54,3.622,2.769,20.76,6.576,329.8332,8.07,0.04136198,0.04784254,0.603022
"2018-10-06 11:25:00",12909,"CKVY",13.65,43.24,43.16,43.43,42.81,57.33,63.58,57.33,0.545,30.35,31.75,29.11,3.647,3.618,350.9,29.8,5.699,335.0323,8.07,0.04136198,0.04784254,0.603022
"2018-10-06 11:30:00",12910,"CKVY",13.64,44.1,43.7,44.23,43.05,57.84,61.73,55.68,0.568,29.92,31.76,28.6,3.178,3.433,3.017,27.23,4.822,335.7799,8.07,0.04435119,0.05205192,0.6161261
"2018-10-06 11:35:00",12911,"CKVY",13.65,44.4,44.4,44.59,44.04,55.54,60.56,55.47,0.552,30.24,31.75,29.47,2.697,2.938,2.553,36.07,3.726,334.3987,8.07,0.04435119,0.05205192,0.6161261
"2018-10-06 11:40:00",12912,"CKVY",13.65,43.65,44.02,44.52,43.59,56.12,57.22,54.37,0.542,29.01,30.29,28.49,2.176,2.45,266.5,29.08,3.507,313.004,8.07,0.04435119,0.05205192,0.6161261
"2018-10-06 11:45:00",12913,"CKVY",13.67,44.39,43.86,44.46,43.53,54.16,56.84,53.41,0.538,28.72,29.64,27.98,1.91,2.027,322,25.89,3.507,289.3871,8.07,0.03843505,0.04494585,0.6266145
"2018-10-06 11:50:00",12914,"CKVY",13.67,44.52,44.41,44.58,44.15,52.79,54.27,50.32,0.527,27.89,28.99,26.89,1.704,1.833,99.6,83.6,3.288,264.429,8.07,0.03843505,0.04494585,0.6266145
"2018-10-06 11:55:00",12915,"CKVY",13.68,45.14,44.89,45.26,44.52,52.58,54.23,50.04,0.537,28.38,29.32,27.47,1.555,1.618,60.63,55.52,3.507,255.0299,8.07,0.03843505,0.04494585,0.6266145
"2018-10-06 12:00:00",12916,"CKVY",13.68,45.13,44.98,45.26,44.7,52.99,54.71,50.94,0.542,28.65,29.76,27.72,1.938,1.787,89.6,23.14,4.384,254.0043,8.07,0.03666084,0.04226609,0.6334715
"2018-10-06 12:05:00",12917,"CKVY",13.68,44.7,44.91,45.26,44.52,51.97,53.17,51.35,0.522,28.38,29.15,27.71,2.411,2.149,99,23.18,4.822,258.1424,8.07,0.03666084,0.04226609,0.6334715
"2018-10-06 12:10:00",12918,"CKVY",13.68,45.32,45.26,45.51,44.64,47.64,54.64,47.64,0.49,27.72,29.61,26.62,3.238,2.811,182.9,25.81,6.357,258.5113,8.07,0.03666084,0.04226609,0.6334715
"2018-10-06 12:15:00",12919,"CKVY",13.68,45.57,45.4,45.69,45.01,49.87,52.1,47.71,0.518,27.89,28.89,26.65,3.505,3.331,191,17.45,6.795,259.8662,8.07,0.03917978,0.04677858,0.6362747
"2018-10-06 12:20:00",12920,"CKVY",13.68,45.75,45.65,46,45.32,50.08,52.48,48.64,0.524,28.31,29.43,27.44,3.874,3.638,170.3,28.85,8.55,271.6517,8.07,0.03917978,0.04677858,0.6362747
"2018-10-06 12:25:00",12921,"CKVY",13.68,45.94,45.73,46.12,45.32,49.39,52.86,49.15,0.52,28.49,29.66,27.77,4.182,4.062,161.1,16.71,7.891,288.1945,8.07,0.03917978,0.04677858,0.6362747
"2018-10-06 12:30:00",12922,"CKVY",13.68,46.37,46.06,46.49,45.63,48.67,51.14,47.98,0.521,28.17,29.25,27.4,4.475,4.419,167.6,17.13,7.891,303.0385,8.07,0.04556368,0.05568068,0.6350778
"2018-10-06 12:35:00",12923,"CKVY",13.68,46.73,46.62,46.8,46.3,49.59,51.38,48.32,0.538,28.99,29.74,28.13,4.496,4.485,153.9,16.57,7.672,315.3448,8.07,0.04556368,0.05568068,0.6350778
"2018-10-06 12:40:00",12924,"CKVY",13.69,46.73,46.48,46.85,46.11,48.46,51.68,48.46,0.526,28.85,29.79,28.12,4.297,4.355,173.6,26.29,6.576,330.0483,8.07,0.04556368,0.05568068,0.6350778
"2018-10-06 12:45:00",12925,"CKVY",13.69,46.6,46.64,46.91,46.48,50.17,51.58,48.22,0.542,28.78,29.96,28.09,4.571,4.353,171.2,15.13,9.86,342.5795,8.07,0.05026425,0.06137257,0.6302314
"2018-10-06 12:50:00",12926,"CKVY",13.69,46.85,46.78,47.04,46.42,50.72,51.06,48.46,0.553,28.96,29.7,28.34,4.863,4.811,152.5,20.12,7.891,352.6487,8.07,0.05026425,0.06137257,0.6302314
"2018-10-06 12:55:00",12927,"CKVY",13.69,47.47,47.23,47.84,46.73,50.69,52.64,48.32,0.566,29.7,31.1,28.63,5.284,5.094,154.5,23.61,9.21,372.4794,8.07,0.05026425,0.06137257,0.6302314
"2018-10-06 13:00:00",12928,"CKVY",13.69,47.58,47.82,48.02,47.46,50.27,51.03,48.14,0.563,30.04,30.73,29.16,5.72,5.428,159,14.66,11.4,403.5314,8.07,0.05825074,0.07098705,0.6218373
"2018-10-06 13:05:00",12929,"CKVY",13.69,47.09,47.4,47.65,47.09,50.82,52.09,49.07,0.559,29.92,30.77,29.17,6.294,5.864,178.4,13.07,12.28,427.6143,8.07,0.05825074,0.07098705,0.6218373
"2018-10-06 13:10:00",12930,"CKVY",13.69,47.46,47.19,47.46,46.84,53.94,53.94,49.82,0.602,30.15,31.63,29.34,6.554,6.426,180.4,17.78,11.18,432.094,8.07,0.05825074,0.07098705,0.6218373
"2018-10-06 13:15:00",12931,"CKVY",13.7,48.2,47.94,48.44,47.4,51.06,53.94,49.07,0.586,30.79,31.94,29.67,6.453,6.499,156.5,16.13,12.93,431.5851,8.07,0.05996885,0.07421323,0.6100442
"2018-10-06 13:20:00",12932,"CKVY",13.7,48.82,48.06,48.82,47.64,51.23,53.94,49.48,0.601,30.98,32.5,29.97,5.974,6.405,159.5,24.11,9.64,436.8228,8.07,0.05996885,0.07421323,0.6100442
"2018-10-06 13:25:00",12933,"CKVY",13.7,48.44,48.38,48.94,48.01,52.12,54.7,49.99,0.603,31.64,32.88,30.57,6.193,5.953,159.6,17.55,11.4,439.7798,8.07,0.05996885,0.07421323,0.6100442
"2018-10-06 13:30:00",12934,"CKVY",13.7,47.39,47.57,48.51,46.96,55.48,55.76,52.22,0.618,31.74,32.41,30.73,6.517,6.555,143.6,17.37,12.93,421.0332,8.07,0.05679148,0.07068338,0.5945527
"2018-10-06 13:35:00",12935,"CKVY",13.7,47.51,47.44,47.76,47.08,53.18,56.1,52.63,0.595,31.88,32.55,31.02,7.574,6.931,155,13.99,12.28,374.3633,8.07,0.05679148,0.07068338,0.5945527
"2018-10-06 13:40:00",12936,"CKVY",13.7,47.58,47.44,47.7,47.08,55.58,56.48,53.22,0.623,31.86,32.83,31.23,8.15,8.03,164.5,17.72,13.81,336.8739,8.07,0.05679148,0.07068338,0.5945527
"2018-10-06 13:45:00",12937,"CKVY",13.7,47.45,47.59,48.01,47.14,54.07,56.13,52.26,0.603,31.61,32.91,30.84,8.03,8.05,185.1,13.94,10.52,323.2358,8.07,0.04980903,0.06437201,0.5765627
"2018-10-06 13:50:00",12938,"CKVY",13.71,48.81,47.98,48.81,47.27,54.86,56.44,52.53,0.644,32.36,33.36,31.35,7.424,7.767,182.2,19.28,9.43,341.695,8.07,0.04980903,0.06437201,0.5765627
"2018-10-06 13:55:00",12939,"CKVY",13.71,48.19,48.28,49,47.82,54.35,55.62,51.47,0.623,32.27,33.33,31.47,6.925,7.102,172.6,17.7,12.49,369.399,8.07,0.04980903,0.06437201,0.5765627
"2018-10-06 14:00:00",12940,"CKVY",13.71,47.82,47.9,48.44,47.39,53.46,55.17,51.47,0.605,31.69,32.53,30.87,6.989,6.952,187,17.83,11.18,388.7553,8.07,0.05562766,0.07033657,0.5554336
"2018-10-06 14:05:00",12941,"CKVY",13.71,48.19,47.92,48.19,47.51,52.43,54.59,50.78,0.601,31.49,32.27,30.69,7.243,7.071,170.2,15.37,12.06,394.7842,8.07,0.05562766,0.07033657,0.5554336
"2018-10-06 14:10:00",12942,"CKVY",13.71,47.82,47.81,48.19,47.45,53.73,54.04,51.36,0.608,31.42,32.07,30.65,7.278,7.29,177.3,15.37,11.18,392.328,8.06,0.05562766,0.07033657,0.5554336
"2018-10-06 14:15:00",12943,"CKVY",13.71,48.13,47.98,48.25,47.7,52.08,54.35,51.47,0.596,31.7,32.26,30.92,7.754,7.451,166.6,11.54,13.15,390.3664,8.06,0.05526294,0.07013247,0.5319986
"2018-10-06 14:20:00",12944,"CKVY",13.71,48.38,48.01,48.38,47.57,52.39,54.76,51.88,0.605,31.72,32.64,30.96,7.896,7.998,174.8,13.5,13.37,395.3969,8.06,0.05526294,0.07013247,0.5319986
"2018-10-06 14:25:00",12945,"CKVY",13.71,48.37,48.05,48.44,47.57,52.42,55.58,50.67,0.605,31.53,33.06,30.77,7.835,7.896,180.2,11.84,10.74,397.9021,8.06,0.05526294,0.07013247,0.5319986
"2018-10-06 14:30:00",12946,"CKVY",13.71,47.93,48.4,48.68,47.93,49.26,52.35,48.92,0.56,31.06,31.85,29.77,7.051,7.381,182.8,15.55,11.84,396.4791,8.06,0.05578994,0.07150366,0.5052499
"2018-10-06 14:35:00",12947,"CKVY",13.71,49.04,48.64,49.23,47.69,49.54,53.52,49.26,0.587,31.58,32.69,29.8,6.55,6.579,174.2,15.62,10.74,400.5181,8.06,0.05578994,0.07150366,0.5052499
"2018-10-06 14:40:00",12948,"CKVY",13.71,48.49,48.9,49.29,48.42,50.6,51.9,48.37,0.587,31,32.05,30.2,6.197,6.352,151.9,26.7,9.43,411.1436,8.06,0.05578994,0.07150366,0.5052499
"2018-10-06 14:45:00",12949,"CKVY",13.7,48.36,48.9,49.41,48.3,46.86,52.11,46.24,0.541,30.49,32.14,28.88,6.405,6.343,170.6,15.54,12.06,423.7068,8.06,0.05828741,0.07315633,0.475959
"2018-10-06 14:50:00",12950,"CKVY",13.7,48.61,48.61,49.23,48.18,45.38,49.67,43.26,0.529,29.14,30.48,27.56,5.662,6.204,145,38.2,7.891,431.3223,8.06,0.05828741,0.07315633,0.475959
"2018-10-06 14:55:00",12951,"CKVY",13.71,49.41,49.24,50.03,48.42,42.64,46.86,40.96,0.512,28.76,29.74,27.02,4.509,4.969,179.2,43.59,6.138,428.1815,8.06,0.05828741,0.07315633,0.475959
"2018-10-06 15:00:00",12952,"CKVY",13.7,48.36,48.61,49.41,48.05,44.56,46.45,42.78,0.514,27.78,28.75,26.89,3.394,4.024,224.4,27.74,6.357,422.6446,8.07,0.05611204,0.069831,0.4454111
"2018-10-06 15:05:00",12953,"CKVY",13.7,50.02,49.11,50.02,48.29,42.74,46.27,41.99,0.525,28.05,29.05,27.08,2.964,2.997,124.1,60.05,7.014,405.063,8.06,0.05611204,0.069831,0.4454111
"2018-10-06 15:10:00",12954,"CKVY",13.7,49.09,49.32,50.14,48.91,44.45,45,41.54,0.527,27.75,28.74,26.82,3.431,3.436,179.1,13.21,7.453,389.9827,8.07,0.05611204,0.069831,0.4454111
"2018-10-06 15:15:00",12955,"CKVY",13.7,48.29,49.08,49.77,48.29,42.05,44.69,40.82,0.484,27.27,28.59,26.02,3.044,3.128,138.2,22.76,5.042,364.5862,8.07,0.04729347,0.05750529,0.4112388
"2018-10-06 15:20:00",12956,"CKVY",13.7,48.78,48.44,48.84,48.1,42.84,44.18,41.95,0.502,26.76,27.82,26.18,2.365,2.773,171.5,59.58,1.973,336.2662,8.06,0.04729347,0.05750529,0.4112388
"2018-10-06 15:25:00",12957,"CKVY",13.7,48.16,48.69,49.15,48.16,44.49,48.09,42.67,0.51,28.4,29.69,27,2.146,2.035,248.7,33.6,7.234,305.765,8.07,0.04729347,0.05750529,0.4112388
"2018-10-06 15:30:00",12958,"CKVY",13.69,48.16,47.94,48.35,47.67,45.1,47.85,44.18,0.517,27.86,29.11,27.15,2.353,2.206,297.6,29.2,6.138,284.9689,8.07,0.03742687,0.04508943,0.3742895
"2018-10-06 15:35:00",12959,"CKVY",13.7,48.16,48.13,48.29,47.92,44.86,46.37,44.35,0.514,27.89,28.57,27.48,2.839,2.629,317.9,33.01,4.603,278.3692,8.06,0.03742687,0.04508943,0.3742895
"2018-10-06 15:40:00",12960,"CKVY",13.7,48.41,48.24,48.53,47.92,44.38,46.1,44.21,0.513,27.91,28.65,27.24,2.312,2.682,354.7,48.62,3.946,280.7868,8.06,0.03742687,0.04508943,0.3742895
"2018-10-06 15:45:00",12961,"CKVY",13.69,48.41,48.31,48.66,48.04,44.55,47.2,44.11,0.515,28.04,29.34,27.45,1.824,2.128,263.4,47.37,3.946,283.7962,8.06,0.03619563,0.04397915,0.335231
"2018-10-06 15:50:00",12962,"CKVY",13.7,48.6,48.83,49.15,48.35,44.31,47.37,44.18,0.516,28.75,29.78,27.82,1.663,1.635,292.5,33.76,4.822,279.3469,8.06,0.03619563,0.04397915,0.335231
"2018-10-06 15:55:00",12963,"CKVY",13.7,48.78,48.33,48.78,48.04,47.13,47.4,44.01,0.553,28.19,29.6,27.31,1.396,1.576,227.5,18.97,3.288,268.4663,8.06,0.03619563,0.04397915,0.335231
"2018-10-06 16:00:00",12964,"CKVY",13.7,48.78,48.74,48.97,48.53,45.69,47.06,44.45,0.536,28.67,29.5,27.88,1.54,1.548,350.7,37.82,4.165,253.2207,8.06,0.0295556,0.03509422,0.2943573
"2018-10-06 16:05:00",12965,"CKVY",13.7,48.6,48.62,49.03,48.41,47.47,47.47,43.42,0.553,28.3,29.54,27.31,1.626,1.693,283.4,28.32,3.726,238.6823,8.06,0.0295556,0.03509422,0.2943573
"2018-10-06 16:10:00",12966,"CKVY",13.7,48.41,48.52,48.72,48.23,43.97,47.4,43.56,0.508,28.24,29.56,27.33,2.026,1.772,357.5,22,3.946,230.3006,8.06,0.0295556,0.03509422,0.2943573
"2018-10-06 16:15:00",12967,"CKVY",13.7,48.29,48.36,48.6,48.16,45.52,46.3,43.7,0.524,27.99,28.91,27.35,2.15,2.022,32.27,24.45,4.603,230.1232,8.06,0.02651648,0.03238879,0.2525869
"2018-10-06 16:20:00",12968,"CKVY",13.71,48.41,48.32,48.53,48.16,46.44,46.48,44.31,0.537,28.05,28.89,27.52,2.366,2.217,355.3,28.75,5.699,231.9808,8.06,0.02651648,0.03238879,0.2525869
"2018-10-06 16:25:00",12969,"CKVY",13.71,48.66,48.56,48.78,48.35,44.25,46.92,43.35,0.516,28.13,29.2,27.27,2.138,2.262,327.2,39.29,3.726,228.7274,8.06,0.02651648,0.03238879,0.2525869
"2018-10-06 16:30:00",12970,"CKVY",13.71,48.35,48.46,48.78,48.04,45.24,48.57,43.83,0.522,28.28,29.91,27.2,2.558,2.345,2.822,29.43,5.918,221.5114,8.06,0.02328932,0.02986105,0.2097041
"2018-10-06 16:35:00",12971,"CKVY",13.7,48.16,48.11,48.35,47.92,45.96,46.44,44.18,0.527,27.82,28.59,27.24,2.488,2.639,53.45,26.1,5.261,215.2817,8.06,0.02328932,0.02986105,0.2097041
"2018-10-06 16:40:00",12972,"CKVY",13.71,48.78,48.63,49.03,48.1,44.01,46.2,43.15,0.516,27.72,28.59,27.08,2.144,2.244,9.11,30.03,2.411,213.8228,8.06,0.02328932,0.02986105,0.2097041
"2018-10-06 16:45:00",12973,"CKVY",13.71,48.35,48.76,49.15,48.23,44.18,45.04,42.77,0.51,27.75,28.4,27.22,1.39,1.714,255.4,17.75,2.85,216.018,8.06,0.02169109,0.0280888,0.1665004
"2018-10-06 16:50:00",12974,"CKVY",13.71,48.35,48.34,48.47,48.16,44.66,46.24,43.8,0.515,27.82,28.72,27.29,1.304,1.265,219.9,19.5,3.069,215.3688,8.06,0.02169109,0.0280888,0.1665004
"2018-10-06 16:55:00",12975,"CKVY",13.71,48.41,48.36,48.53,48.16,45,45.62,43.56,0.52,27.65,28.28,27.16,1.752,1.564,213.4,13.65,3.288,211.5504,8.06,0.02169109,0.0280888,0.1665004
"2018-10-06 17:00:00",12976,"CKVY",13.72,49.03,48.67,49.09,48.35,44.45,45.21,43.15,0.526,27.92,28.55,27.44,1.775,1.839,192.1,27.96,4.603,209.9931,8.06,0.01927578,0.02414189,0.123487
"2018-10-06 17:05:00",12977,"CKVY",13.71,48.66,48.67,49.03,48.53,43.42,45.65,43.15,0.507,27.94,28.64,27.3,1.851,1.795,217.2,16.42,4.384,215.371,8.06,0.01927578,0.02414189,0.123487
"2018-10-06 17:10:00",12978,"CKVY",13.72,48.9,48.66,48.9,48.47,44.04,46.48,43.15,0.519,27.92,29.11,27.17,1.849,1.862,226.7,43.9,3.726,226.3658,8.06,0.01927578,0.02414189,0.123487
"2018-10-06 17:15:00",12979,"CKVY",13.71,49.03,49.09,49.27,48.84,43.08,45.07,42.7,0.51,28.03,28.78,27.35,2.067,1.982,192.1,19.89,3.507,232.9366,8.06,0.02311038,0.0289629,0.08200758
"2018-10-06 17:20:00",12980,"CKVY",13.71,48.6,48.93,49.21,48.53,43.7,44.73,42.81,0.509,27.81,28.36,27.3,1.761,1.866,232,11.12,2.85,226.5166,8.06,0.02311038,0.0289629,0.08200758
"2018-10-06 17:25:00",12981,"CKVY",13.72,49.09,48.71,49.09,48.47,44.93,45.96,43.73,0.533,28.1,28.87,27.5,1.398,1.606,260.4,57.7,1.973,205.6935,8.06,0.02311038,0.0289629,0.08200758
"2018-10-06 17:30:00",12982,"CKVY",13.71,48.72,49,49.34,48.6,45.41,46.1,43.66,0.531,28.55,29.41,27.83,1.433,1.357,179.8,14.49,3.946,174.4377,8.06,0.01197473,0.01651769,0.04463826
"2018-10-06 17:35:00",12983,"CKVY",13.72,48.41,48.53,48.78,48.41,44.86,46.75,44.49,0.519,28.41,29.11,27.86,1.516,1.528,190.4,16.28,2.63,143.0046,8.06,0.01197473,0.01651769,0.04463826
"2018-10-06 17:40:00",12984,"CKVY",13.73,48.35,48.33,48.53,48.16,45.69,46.72,44.69,0.527,28.22,28.96,27.71,1.742,1.642,209.1,15.93,2.411,118.7932,8.06,0.01197473,0.01651769,0.04463826
"2018-10-06 17:45:00",12985,"CKVY",13.73,48.6,48.53,48.72,48.23,45.17,46.96,44.66,0.526,28.54,29.1,28.08,1.437,1.614,204.2,28.31,1.973,109.1408,8.06,0.004858299,0.008805151,0.01949379
"2018-10-06 17:50:00",12986,"CKVY",13.73,49.21,48.79,49.21,48.53,45.72,47.13,44.62,0.545,28.82,29.49,28.1,1.297,1.418,169.9,18.6,3.288,112.4899,8.05,0.004858299,0.008805151,0.01949379
"2018-10-06 17:55:00",12987,"CKVY",13.73,49.46,49.36,49.52,49.15,44.86,46.51,43.49,0.54,28.89,29.77,28.02,1.209,1.215,178.4,28.07,2.192,124.2778,8.05,0.004858299,0.008805151,0.01949379
"2018-10-06 18:00:00",12988,"CKVY",13.74,49.52,49.34,49.52,49.15,44.11,45.38,43.35,0.532,28.48,29.28,27.89,1.478,1.369,197.6,14.45,3.726,135.7239,8.05,0.008618622,0.01275802,0.007583678
"2018-10-06 18:05:00",12989,"CKVY",13.74,49.52,49.52,49.65,49.34,43.49,45.69,43.32,0.524,28.52,29.56,28.09,1.649,1.497,218.6,23.89,2.63,147.3206,8.05,0.008618622,0.01275802,0.007583678
"2018-10-06 18:10:00",12990,"CKVY",13.74,50.2,49.8,50.26,49.34,43.46,44.8,42.94,0.537,28.58,29.36,27.92,1.569,1.612,235.5,29.51,1.973,149.7754,8.05,0.008618622,0.01275802,0.007583678
"2018-10-06 18:15:00",12991,"CKVY",13.36,48.29,49.36,50.26,48.23,45.31,46.03,42.98,0.522,28.64,29.3,28.04,1.694,1.58,232.9,7.408,3.726,141.2886,8.05,0.007961103,0.01174587,0.001320324
"2018-10-06 18:20:00",12992,"CKVY",13.1,47.42,47.8,48.29,47.42,47.78,48.98,45.28,0.532,28.45,29.38,27.91,1.582,1.643,237.8,9.16,2.85,106.9643,8.06,0.007961103,0.01174587,0.001320324
"2018-10-06 18:25:00",12993,"CKVY",13.05,46.68,47.09,47.42,46.62,50.35,51.59,47.64,0.546,29.15,30.07,28.44,1.75,1.676,255.5,8.09,2.411,69.24286,8.05,0.007961103,0.01174587,0.001320324
"2018-10-06 18:30:00",12994,"CKVY",13.02,45.82,46.3,46.74,45.82,54.33,54.74,50.39,0.57,30.07,30.99,29.23,1.51,1.651,265.9,7.045,2.411,37.40569,8.05,0.001221845,0.002266253,2.5E-07
"2018-10-06 18:35:00",12995,"CKVY",13.01,45.2,45.49,45.94,45.14,54.98,55.77,54.19,0.563,30.2,30.49,29.85,1.78,1.644,271.8,4.452,2.63,26.28263,8.05,0.001221845,0.002266253,2.5E-07
"2018-10-06 18:40:00",12996,"CKVY",13,45.01,45.14,45.32,44.95,54.02,55.08,53.78,0.549,29.62,30.14,29.29,2.097,1.929,277.4,3.275,2.85,20.92177,8.05,0.001221845,0.002266253,2.5E-07
"2018-10-06 18:45:00",12997,"CKVY",12.98,44.46,44.67,45.14,44.34,56.08,56.66,53.92,0.558,29.85,30.25,29.34,2.252,2.187,282,3.557,2.63,15.3842,8.05,0.0003505003,0.001021935,2.5E-07
"2018-10-06 18:50:00",12998,"CKVY",12.97,44.52,44.63,44.83,44.34,56.53,56.56,54.26,0.564,29.52,30.17,29.11,2.215,2.234,285.7,4.27,2.63,10.67062,8.05,0.0003505003,0.001021935,2.5E-07
"2018-10-06 18:55:00",12999,"CKVY",12.96,43.78,44.02,44.58,43.66,59.06,59.58,56.56,0.573,30.37,30.74,30.04,2.17,2.191,301.1,4.633,2.63,6.796396,8.04,0.0003505003,0.001021935,2.5E-07
"2018-10-06 19:00:00",13000,"CKVY",12.95,43.47,43.75,43.97,43.47,61.57,61.74,59,0.59,30.92,31.47,30.37,2.08,2.129,311.6,3.278,2.192,4.622953,8.04,8.568884E-05,0.0006565148,2.5E-07
"2018-10-06 19:05:00",13001,"CKVY",12.94,42.74,43.08,43.47,42.61,64.42,64.49,61.54,0.601,31.35,31.61,31.15,1.975,2.026,311.2,2.599,2.192,3.159602,8.04,8.568884E-05,0.0006565148,2.5E-07
"2018-10-06 19:10:00",13002,"CKVY",12.94,42.37,42.5,42.74,42.3,64.56,64.93,64.25,0.593,31.43,31.66,31.2,2.059,2.002,314.3,2.542,3.069,2.020556,8.04,8.568884E-05,0.0006565148,2.5E-07
"2018-10-06 19:15:00",13003,"CKVY",12.93,42,42.21,42.49,42,66.07,66.21,64.49,0.599,31.44,31.68,31.14,2.398,2.21,316.6,3.77,3.726,1.198618,8.04,-0.0007518926,-0.0005681821,2.5E-07
"2018-10-06 19:20:00",13004,"CKVY",12.92,41.08,41.59,42.13,41.02,68,68,66.04,0.595,31.4,31.68,31.09,2.856,2.619,316.2,6.622,4.165,0.6257614,8.04,-0.0007518926,-0.0005681821,2.5E-07
"2018-10-06 19:25:00",13005,"CKVY",12.93,40.78,40.72,41.15,40.41,68.86,70.34,68.07,0.595,31.5,31.74,31.31,3.155,2.999,317.8,9.1,4.603,0.2561088,8.04,-0.0007518926,-0.0005681821,2.5E-07
"2018-10-06 19:30:00",13006,"CKVY",12.92,40.35,40.81,41.09,40.29,71.64,71.71,68.69,0.609,31.96,32.31,31.33,3.101,3.152,317.8,8.92,3.726,0.08041585,8.04,-4.763539E-05,0.0003751522,2.5E-07
"2018-10-06 19:35:00",13007,"CKVY",12.92,39.42,39.77,40.29,39.42,74.56,74.59,71.64,0.611,31.91,32.16,31.65,2.801,2.982,325.5,6.974,3.288,0.006760518,8.04,-4.763539E-05,0.0003751522,2.5E-07
"2018-10-06 19:40:00",13008,"CKVY",12.91,39.3,39.43,39.55,39.3,75.35,75.55,74.35,0.615,32.15,32.35,31.95,2.492,2.638,334.2,7.126,3.288,0,8.04,-4.763539E-05,0.0003751522,2.5E-07
"2018-10-06 19:45:00",13009,"CKVY",12.91,39.55,39.56,39.67,39.36,75.21,75.49,74.94,0.62,32.37,32.49,32.23,2.478,2.466,342.2,2.994,3.288,0,8.03,-0.0008030207,-0.000694262,2.5E-07
"2018-10-06 19:50:00",13010,"CKVY",12.9,40.73,40.08,40.79,39.43,71.65,75.21,71.58,0.618,32.29,32.52,32.01,2.826,2.653,346.7,6.223,4.165,0,8.03,-0.0008030207,-0.000694262,2.5E-07
"2018-10-06 19:55:00",13011,"CKVY",12.91,40.91,40.81,40.98,40.66,70.76,71.92,70.69,0.615,32.31,32.5,32.09,2.692,2.822,335.4,10.77,3.507,0,8.03,-0.0008030207,-0.000694262,2.5E-07
"2018-10-06 20:00:00",13012,"CKVY",12.9,41.16,41.07,41.16,40.85,70.31,70.76,70.28,0.617,32.22,32.34,32.02,2.339,2.523,320.7,3.952,2.192,0,8.03,-0.0006081838,-0.0004063228,2.5E-07
"2018-10-06 20:05:00",13013,"CKVY",12.9,40.92,41.05,41.17,40.86,71.65,71.65,70.28,0.623,32.37,32.58,32.06,1.557,1.983,324.9,4.289,1.973,0,8.03,-0.0006081838,-0.0004063228,2.5E-07
"2018-10-06 20:10:00",13014,"CKVY",12.9,40.31,40.64,40.98,40.24,74.81,75.02,71.48,0.635,32.75,33.14,32.34,1.024,1.249,293.7,17.61,1.096,0,8.03,-0.0006081838,-0.0004063228,2.5E-07
"2018-10-06 20:15:00",13015,"CKVY",12.9,39.08,39.49,40.31,39.01,76.81,76.94,74.78,0.621,32.71,33.24,32.3,0.692,0.863,215.4,27.34,1.315,0,8.03,-0.002420439,-0.003126203,2.5E-07
"2018-10-06 20:20:00",13016,"CKVY",12.9,39.33,39.07,39.33,38.89,77.64,78.67,76.74,0.634,32.7,33,32.26,0.621,0.556,281,14.55,1.754,0,8.03,-0.002420439,-0.003126203,2.5E-07
"2018-10-06 20:25:00",13017,"CKVY",12.9,38.71,39.13,39.51,38.59,80.8,81.8,77.6,0.645,33.55,34.16,32.88,0.941,0.76,178,72.74,2.85,0,8.03,-0.002420439,-0.003126203,2.5E-07
"2018-10-06 20:30:00",13018,"CKVY",12.9,38.59,38.76,38.96,38.52,81.1,81.3,79.08,0.644,33.18,33.47,32.86,1.342,1.109,153.6,10.08,2.63,0,8.03,-0.003421518,-0.004853372,2.5E-07
"2018-10-06 20:35:00",13019,"CKVY",12.89,39.39,38.84,39.39,38.4,78.08,81.1,77.54,0.639,32.95,33.35,32.66,1.65,1.546,193.7,6.317,2.192,0,8.04,-0.003421518,-0.004853372,2.5E-07
"2018-10-06 20:40:00",13020,"CKVY",12.88,40.01,39.71,40.07,39.27,75.75,78.12,75.51,0.635,33.04,33.41,32.65,1.708,1.702,199.3,12.21,2.411,0,8.04,-0.003421518,-0.004853372,2.5E-07
"2018-10-06 20:45:00",13021,"CKVY",12.88,39.7,40.12,40.32,39.7,79.49,79.59,73.66,0.659,33.04,34.04,32.44,1.931,1.84,227.7,14.43,3.288,0,8.03,-0.002130629,-0.002655657,2.5E-07
"2018-10-06 20:50:00",13022,"CKVY",12.89,38.59,38.87,39.7,38.46,83,83.2,78.91,0.658,33.78,34.08,33.24,2.048,2.024,237.5,10.23,2.85,0,8.04,-0.002130629,-0.002655657,2.5E-07
"2018-10-06 20:55:00",13023,"CKVY",12.88,38.71,38.63,38.77,38.46,81.9,83,81.9,0.653,33.81,34.04,33.59,1.661,1.889,257.9,27.89,1.754,0,8.04,-0.002130629,-0.002655657,2.5E-07
"2018-10-06 21:00:00",13024,"CKVY",12.87,39.02,38.85,39.08,38.59,81.7,82.2,80.7,0.659,33.67,34.09,33.4,1.285,1.443,277.7,14.51,1.973,0,8.04,-0.002282345,-0.002881394,2.5E-07
"2018-10-06 21:05:00",13025,"CKVY",12.87,39.33,39.13,39.33,38.9,80.5,82.2,80.4,0.658,33.86,34.11,33.54,1.115,1.164,283.1,8.54,2.192,0,8.04,-0.002282345,-0.002881394,2.5E-07
"2018-10-06 21:10:00",13026,"CKVY",12.87,39.95,39.58,39.95,39.27,78.63,81.4,78.53,0.658,34.02,34.36,33.7,1.573,1.28,276.1,6.695,2.63,0,8.04,-0.002282345,-0.002881394,2.5E-07
"2018-10-06 21:15:00",13027,"CKVY",12.87,40.32,40.13,40.38,39.82,78.29,79.56,78.29,0.665,34.18,34.49,33.79,1.781,1.708,271.3,4.98,2.63,0,8.04,-0.002683368,-0.003540875,2.5E-07
"2018-10-06 21:20:00",13028,"CKVY",12.87,40.81,40.56,40.81,40.13,76.13,79.15,76.06,0.659,34.18,34.74,33.74,2.168,1.938,259.1,6.753,3.946,0,8.04,-0.002683368,-0.003540875,2.5E-07
"2018-10-06 21:25:00",13029,"CKVY",12.87,40.44,40.67,40.93,40.44,76.2,77.84,75.85,0.65,34,34.42,33.55,2.421,2.346,250.8,7.118,3.507,0,8.04,-0.002683368,-0.003540875,2.5E-07
"2018-10-06 21:30:00",13030,"CKVY",12.87,40.2,40.42,40.62,40.19,78.43,78.47,75.65,0.663,33.77,34.17,33.38,2.368,2.424,264,5.922,3.069,0,8.04,-0.00153054,-0.001732232,2.5E-07
"2018-10-06 21:35:00",13031,"CKVY",12.86,39.83,40.05,40.32,39.7,80.6,80.6,78.43,0.671,34.19,34.43,33.91,2.044,2.206,310.7,34.32,2.63,0,8.04,-0.00153054,-0.001732232,2.5E-07
"2018-10-06 21:40:00",13032,"CKVY",12.86,39.95,39.85,40.14,39.64,78.02,80.7,77.03,0.653,33.83,34.37,33.36,1.585,1.841,350.1,19.23,1.973,0,8.04,-0.00153054,-0.001732232,2.5E-07
"2018-10-06 21:45:00",13033,"CKVY",12.86,38.9,39.34,39.95,38.9,80.2,80.2,78.02,0.644,33.51,33.89,33.22,1.568,1.602,122.4,14.03,2.85,0,8.04,-0.002038385,-0.00250242,2.5E-07
"2018-10-06 21:50:00",13034,"CKVY",12.86,39.15,38.86,39.22,38.72,78.96,80.7,78.96,0.641,33.31,33.47,33.17,1.379,1.494,171.8,6.939,1.534,0,8.04,-0.002038385,-0.00250242,2.5E-07
"2018-10-06 21:55:00",13035,"CKVY",12.86,39.22,39.45,39.71,39.15,78.13,78.89,76.93,0.636,33.14,33.34,32.96,1.651,1.418,159.6,11.51,3.069,0,8.04,-0.002038385,-0.00250242,2.5E-07
"2018-10-06 22:00:00",13036,"CKVY",12.86,37.12,38.38,39.22,37.12,81.2,81.2,78.13,0.608,32.68,33.21,31.88,2.093,1.827,139.1,6.059,3.726,0,8.04,-0.002366264,-0.003029269,2.5E-07
"2018-10-06 22:05:00",13037,"CKVY",12.86,37.3,37.14,37.3,36.99,82,82.4,80.9,0.619,32.06,32.39,31.71,2.278,2.232,144.2,10.45,3.069,0,8.03,-0.002366264,-0.003029269,2.5E-07
"2018-10-06 22:10:00",13038,"CKVY",12.86,37.67,37.83,38.11,37.24,79.85,82,79.44,0.611,32.22,32.44,31.93,2.402,2.365,133.6,9.65,3.507,0,8.03,-0.002366264,-0.003029269,2.5E-07
"2018-10-06 22:15:00",13039,"CKVY",12.85,37.49,37.71,37.86,37.49,82,82,79.78,0.623,32.26,32.65,31.92,2.215,2.32,96.4,12.08,3.507,0,8.03,-0.001646147,-0.001916067,2.5E-07
"2018-10-06 22:20:00",13040,"CKVY",12.85,37.62,37.38,37.68,37.12,80.7,82.7,80.6,0.617,32.36,32.65,32.15,2.515,2.381,80,14.59,3.946,0,8.03,-0.001646147,-0.001916067,2.5E-07
"2018-10-06 22:25:00",13041,"CKVY",12.85,37.5,37.61,37.74,37.43,80.6,80.8,80,0.613,32.17,32.31,31.98,2.047,2.343,81.3,31.52,2.192,0,8.03,-0.001646147,-0.001916067,2.5E-07
"2018-10-06 22:30:00",13042,"CKVY",12.85,37.5,37.54,37.68,37.37,80.1,81.1,79.72,0.609,32.07,32.25,31.87,1.279,1.647,108.3,49.96,1.973,0,8.03,-0.001831967,-0.002194432,2.5E-07
"2018-10-06 22:35:00",13043,"CKVY",12.85,37.13,37.55,37.69,37.13,80.2,80.2,78.83,0.601,31.75,31.92,31.44,0.652,0.906,148.9,60.82,2.192,0,8.03,-0.001831967,-0.002194432,2.5E-07
"2018-10-06 22:40:00",13044,"CKVY",12.84,35.96,36.72,37.25,35.96,82.6,82.9,80.3,0.591,31.68,31.95,31.16,0.983,0.743,275.8,26.69,3.069,0,8.03,-0.001831967,-0.002194432,2.5E-07
"2018-10-06 22:45:00",13045,"CKVY",12.84,35.15,35.46,35.96,35.09,84.7,84.7,82.6,0.587,30.96,31.33,30.72,1.397,1.162,243.6,15.81,2.411,0,8.03,-0.003155515,-0.004399716,2.5E-07
"2018-10-06 22:50:00",13046,"CKVY",12.83,34.41,34.7,35.34,34.16,88.4,88.4,84.2,0.595,30.85,31.36,30.37,1.975,1.627,297.6,16.58,3.946,0,8.03,-0.003155515,-0.004399716,2.5E-07
"2018-10-06 22:55:00",13047,"CKVY",12.84,35.65,34.97,35.71,34.29,85.7,89,85.5,0.605,31.73,32.21,31.27,2.384,2.233,278.6,10.57,4.165,0,8.03,-0.003155515,-0.004399716,2.5E-07
"2018-10-06 23:00:00",13048,"CKVY",12.83,35.03,35.75,36.2,35.03,84.8,85.9,82.6,0.585,31.42,32.08,30.83,2.714,2.568,279.9,7.675,3.069,0,8.03,-0.002056467,-0.002532461,2.5E-07
"2018-10-06 23:05:00",13049,"CKVY",12.83,34.23,34.58,35.15,34.16,87.1,87.1,84.8,0.582,30.8,31.07,30.49,2.755,2.795,300.8,12.04,3.507,0,8.03,-0.002056467,-0.002532461,2.5E-07
"2018-10-06 23:10:00",13050,"CKVY",12.83,35.03,34.61,35.15,34.16,87.9,89.1,87,0.606,31.56,32.07,30.75,2.869,2.758,303.2,6.849,4.822,0,8.03,-0.002056467,-0.002532461,2.5E-07
"2018-10-06 23:15:00",13051,"CKVY",12.83,34.54,34.69,35.03,34.48,87.6,87.9,87,0.592,31.3,31.8,31.02,3.022,2.994,313,6.084,4.384,0,8.03,-0.001647934,-0.001913363,2.5E-07
"2018-10-06 23:20:00",13052,"CKVY",12.83,34.61,34.6,34.79,34.36,86,88.1,86,0.583,31.29,31.61,30.81,2.884,2.972,313.6,7.728,2.85,0,8.03,-0.001647934,-0.001913363,2.5E-07
"2018-10-06 23:25:00",13053,"CKVY",12.83,35.29,34.92,35.41,34.42,85,86.3,85,0.592,31.11,31.49,30.68,2.507,2.712,323,8.58,3.288,0,8.03,-0.001647934,-0.001913363,2.5E-07
"2018-10-06 23:30:00",13054,"CKVY",12.83,35.54,35.3,35.6,35.04,85.9,86.2,84.9,0.604,31.44,31.81,31.01,2.379,2.483,338.8,17.77,4.603,0,8.03,-0.001668024,-0.001944909,2.5E-07
"2018-10-06 23:35:00",13055,"CKVY",12.82,35.41,35.54,35.72,35.41,84.6,85.9,84.3,0.592,31.55,31.85,31.17,2.347,2.253,292.4,15.32,3.946,0,8.03,-0.001668024,-0.001944909,2.5E-07
"2018-10-06 23:40:00",13056,"CKVY",12.82,34.79,35.01,35.54,34.73,86.3,86.6,84.4,0.59,31.16,31.38,30.9,2.439,2.466,312.3,7.206,4.165,0,8.03,-0.001668024,-0.001944909,2.5E-07
"2018-10-06 23:45:00",13057,"CKVY",12.82,35.16,34.93,35.29,34.79,85.5,86.4,85.4,0.593,31.18,31.37,31.06,2.484,2.384,325.9,16.96,3.726,0,8.03,-0.001871201,-0.002249351,2.5E-07
"2018-10-06 23:50:00",13058,"CKVY",12.82,35.47,35.28,35.54,34.98,84.2,86,84.2,0.591,31.29,31.46,31.12,2.749,2.727,353,4.079,3.507,0,8.03,-0.001871201,-0.002249351,2.5E-07
"2018-10-06 23:55:00",13059,"CKVY",12.81,35.66,35.9,36.15,35.41,82.5,84.2,81.8,0.583,31.08,31.29,30.82,2.664,2.732,21.29,37.52,3.946,0,8.03,-0.001871201,-0.002249351,2.5E-07
"2018-10-07 00:00:00",13060,"CKVY",12.81,34.42,35.06,35.72,34.42,86.1,86.1,82.5,0.58,30.9,31.08,30.71,2.071,2.334,188.7,26.57,2.411,0,8.03,-0.001594799,-0.001844114,2.5E-07
"2018-10-07 00:05:00",13061,"CKVY",12.8,33.31,34.12,34.55,33.25,88.1,88.1,86.1,0.567,30.59,31.09,29.98,1.805,1.859,196.3,29.9,4.165,0,8.03,-0.001594799,-0.001844114,2.5E-07
"2018-10-07 00:10:00",13062,"CKVY",12.8,33.56,33.26,33.56,33,90.9,91,88,0.591,30.64,31.19,30.07,2.26,1.943,217.7,24.64,5.042,0,8.03,-0.001594799,-0.001844114,2.5E-07
"2018-10-07 00:15:00",13063,"CKVY",12.81,33.81,33.84,34.18,33.56,87.9,90.8,87,0.577,30.77,31.28,30.26,3.217,2.745,258.6,17.2,5.918,0,8.03,-0.002129741,-0.002641283,2.5E-07
"2018-10-07 00:20:00",13064,"CKVY",12.81,33.62,33.75,33.93,33.56,88.4,88.6,87.8,0.576,30.61,30.78,30.41,3.496,3.431,281,32.87,3.946,0,8.03,-0.002129741,-0.002641283,2.5E-07
"2018-10-07 00:25:00",13065,"CKVY",12.81,33.32,33.58,33.81,33.19,88.2,88.4,87.2,0.568,30.33,30.68,29.95,3.158,3.435,304.6,26.9,4.165,0,8.03,-0.002129741,-0.002641283,2.5E-07
"2018-10-07 00:30:00",13066,"CKVY",12.8,32.83,33.03,33.32,32.7,90.2,90.2,88.2,0.569,30.15,30.36,29.84,2.022,2.598,54.82,72.02,1.754,0,8.03,-0.001520857,-0.001733095,2.5E-07
"2018-10-07 00:35:00",13067,"CKVY",12.8,32.52,32.66,32.83,32.39,90.3,90.5,90,0.563,30.13,30.35,29.89,1.057,1.533,116.1,0.106,0,0,8.03,-0.001520857,-0.001733095,2.5E-07
"2018-10-07 00:40:00",13068,"CKVY",12.79,32.46,32.53,32.7,32.27,90.1,90.9,90.1,0.56,30.08,30.31,29.69,0.401,0.599,217.2,64.27,1.754,0,8.03,-0.001520857,-0.001733095,2.5E-07
"2018-10-07 00:45:00",13069,"CKVY",12.8,33.01,32.23,33.08,31.78,91.2,91.8,89.5,0.58,29.79,30.84,29.12,0.745,0.606,281.6,43.95,2.192,0,8.03,-0.003182184,-0.004480559,2.5E-07
"2018-10-07 00:50:00",13070,"CKVY",12.79,33.01,33.59,34.13,32.95,86.4,91.2,84.8,0.55,30.39,30.9,29.23,1.438,1.066,1.978,33.82,3.288,0,8.03,-0.003182184,-0.004480559,2.5E-07
"2018-10-07 00:55:00",13071,"CKVY",12.79,34,33.13,34,32.64,87.5,89.4,86.5,0.579,30.09,30.68,29.41,2.383,1.834,346.7,15.86,6.795,0,8.03,-0.003182184,-0.004480559,2.5E-07
"2018-10-07 01:00:00",13072,"CKVY",12.79,34.5,34.31,34.56,33.94,86.6,87.5,86.4,0.584,30.78,30.99,30.44,3.501,2.885,6.918,9.15,6.795,0,8.03,-0.002272357,-0.002875133,2.5E-07
"2018-10-07 01:05:00",13073,"CKVY",12.79,33.94,34.16,34.5,33.82,88.2,88.3,86.5,0.582,30.79,30.94,30.59,3.897,3.786,357.5,8.96,4.822,0,8.03,-0.002272357,-0.002875133,2.5E-07
"2018-10-07 01:10:00",13074,"CKVY",12.79,32.09,33.51,33.94,32.09,86,88.9,85.9,0.527,30.3,30.82,28.38,3.273,3.698,309.8,62.68,2.85,0,8.03,-0.002272357,-0.002875133,2.5E-07
"2018-10-07 01:15:00",13075,"CKVY",12.79,31.41,31.44,32.15,30.97,92.4,92.4,86.1,0.551,28.87,29.45,28.32,2.103,2.796,230,20.29,2.85,0,8.03,-0.001375275,-0.001530805,2.5E-07
"2018-10-07 01:20:00",13076,"CKVY",12.78,32.46,32.03,32.58,31.34,92.4,93.6,92.4,0.575,30.18,30.66,29.4,1.857,1.888,295.5,6.685,3.288,0,8.03,-0.001375275,-0.001530805,2.5E-07
"2018-10-07 01:25:00",13077,"CKVY",12.78,31.96,32.3,32.58,31.96,91.4,92.4,91.3,0.557,30.12,30.54,29.72,1.924,1.949,320.8,22.13,2.85,0,8.03,-0.001375275,-0.001530805,2.5E-07
"2018-10-07 01:30:00",13078,"CKVY",12.78,32.15,32.06,32.21,31.9,92.6,92.8,91.4,0.569,30.13,30.36,29.76,1.993,1.921,359.4,12.32,2.411,0,8.03,-0.002459062,-0.003156109,2.5E-07
"2018-10-07 01:35:00",13079,"CKVY",12.78,32.21,32.26,32.52,31.96,92.2,93,91.6,0.568,30.3,30.67,29.9,1.383,1.753,48.93,19.34,1.754,0,8.03,-0.002459062,-0.003156109,2.5E-07
"2018-10-07 01:40:00",13080,"CKVY",12.78,33.01,32.62,33.01,32.21,92.2,93.3,92.2,0.587,30.75,31.09,30.21,1.217,1.229,53.75,3.802,2.411,0,8.03,-0.002459062,-0.003156109,2.5E-07
"2018-10-07 01:45:00",13081,"CKVY",12.77,33.45,33.31,33.45,32.89,90.3,92.2,90.2,0.584,30.98,31.27,30.69,1.199,1.184,37.74,19.56,2.63,0,8.03,-0.002849895,-0.003831333,2.5E-07
"2018-10-07 01:50:00",13082,"CKVY",12.76,33.45,33.63,33.94,33.38,89.4,90.4,88.8,0.579,30.91,31.31,30.53,1.41,1.27,333.4,5.395,1.534,0,8.03,-0.002849895,-0.003831333,2.5E-07
"2018-10-07 01:55:00",13083,"CKVY",12.77,32.71,33.13,33.57,32.7,91,91,89,0.572,30.47,30.8,30.26,1.443,1.424,348.7,9,1.973,0,8.03,-0.002849895,-0.003831333,2.5E-07
"2018-10-07 02:00:00",13084,"CKVY",12.76,33.14,32.86,33.2,32.58,90,92.4,90,0.575,30.65,30.99,30.26,1.847,1.632,353.4,5.119,3.507,0,8.03,-0.002761009,-0.003682422,2.5E-07
"2018-10-07 02:05:00",13085,"CKVY",12.77,33.7,33.25,33.7,32.89,89.2,90,89.2,0.583,30.51,30.91,30.08,2.295,2.039,355,6.169,3.726,0,8.03,-0.002761009,-0.003682422,2.5E-07
"2018-10-07 02:10:00",13086,"CKVY",12.76,34.44,34.23,34.56,33.64,86.4,89.2,86.2,0.582,30.85,31.11,30.65,2.787,2.566,353.2,7.292,4.384,0,8.03,-0.002761009,-0.003682422,2.5E-07
"2018-10-07 02:15:00",13087,"CKVY",12.76,34.69,34.53,34.81,34.19,86.8,87.6,86.4,0.591,31.08,31.42,30.69,2.746,2.773,348.6,12.51,4.822,0,8.04,-0.001927034,-0.002328501,2.5E-07
"2018-10-07 02:20:00",13088,"CKVY",12.76,32.59,33.68,34.81,32.59,87.9,87.9,84.4,0.55,29.99,31.29,29.22,2.115,2.497,223.8,62.79,1.973,0,8.04,-0.001927034,-0.002328501,2.5E-07
"2018-10-07 02:25:00",13089,"CKVY",12.76,31.91,32.23,32.65,31.85,90,90.7,87.9,0.548,29.37,29.81,29.13,1.146,1.61,187.4,31.9,1.315,0,8.04,-0.001927034,-0.002328501,2.5E-07
"2018-10-07 02:30:00",13090,"CKVY",12.76,33.77,32.96,33.83,31.85,89.7,92.1,89.7,0.588,30.68,31.24,29.25,0.871,0.961,298.4,24.26,2.85,0,8.04,-0.002475447,-0.003209447,2.5E-07
"2018-10-07 02:35:00",13091,"CKVY",12.75,33.89,33.9,34.02,33.71,88.4,89.7,88.2,0.583,30.9,31.18,30.72,1.035,0.96,344.7,13.77,2.411,0,8.04,-0.002475447,-0.003209447,2.5E-07
"2018-10-07 02:40:00",13092,"CKVY",12.75,34.57,34.17,34.63,33.83,87,88.8,87,0.589,31.08,31.32,30.77,1.7,1.295,339.5,7.117,4.384,0,8.04,-0.002475447,-0.003209447,2.5E-07
"2018-10-07 02:45:00",13093,"CKVY",12.73,34.7,34.68,34.82,34.45,86.5,87.2,86.4,0.589,31.12,31.36,30.95,2.743,2.258,346.7,9.07,5.699,0,8.04,-0.002656864,-0.00350729,2.5E-07
"2018-10-07 02:50:00",13094,"CKVY",12.73,34.02,34.36,34.76,34.02,87.5,87.7,86.5,0.579,30.96,31.18,30.67,3.477,3.1,349.8,4.562,4.603,0,8.04,-0.002656864,-0.00350729,2.5E-07
"2018-10-07 02:55:00",13095,"CKVY",12.74,34.02,33.93,34.08,33.77,86.5,88.1,86.5,0.573,30.63,30.82,30.35,3.696,3.691,359.7,7.268,4.165,0,8.04,-0.002656864,-0.00350729,2.5E-07
"2018-10-07 03:00:00",13096,"CKVY",12.74,33.64,33.85,34.08,33.58,86.1,86.5,85.9,0.562,30.15,30.46,29.83,2.248,3.011,15.19,16.41,1.754,0,8.04,-0.00136755,-0.001518458,2.5E-07
"2018-10-07 03:05:00",13097,"CKVY",12.73,32.35,33.17,33.71,32.35,88.6,88.6,86,0.548,29.65,30.01,29.17,1.514,1.743,244,62.26,3.507,0,8.04,-0.00136755,-0.001518458,2.5E-07
"2018-10-07 03:10:00",13098,"CKVY",12.73,31.23,31.72,32.41,31.23,91.6,91.7,88.5,0.543,29.1,29.48,28.68,1.105,1.26,257.7,20.72,2.411,0,8.04,-0.00136755,-0.001518458,2.5E-07
"2018-10-07 03:15:00",13099,"CKVY",12.73,32.28,31.47,32.35,31.11,93.7,93.7,91.5,0.579,29.61,30.75,29.06,1.58,1.238,315.3,16.61,4.603,0,8.04,-0.002693652,-0.003590193,2.5E-07
"2018-10-07 03:20:00",13100,"CKVY",12.73,33.52,33.13,33.71,32.35,90,93.8,90,0.584,31.04,31.25,30.75,2.553,2.152,341.4,8.73,5.918,0,8.04,-0.002693652,-0.003590193,2.5E-07
"2018-10-07 03:25:00",13101,"CKVY",12.73,33.46,33.5,33.64,33.34,89.6,90,89.4,0.58,30.79,30.99,30.63,3.77,3.19,347.6,6.316,6.795,0,8.04,-0.002693652,-0.003590193,2.5E-07
"2018-10-07 03:30:00",13102,"CKVY",12.72,33.95,33.81,34.08,33.46,87.8,89.6,87.7,0.58,30.78,30.94,30.59,5.062,4.51,351.3,7.524,7.672,0,8.04,-0.00160783,-0.001847675,2.5E-07
"2018-10-07 03:35:00",13103,"CKVY",12.72,34.32,34.14,34.32,33.89,87.4,87.8,87.3,0.586,30.83,30.99,30.62,5.325,5.242,356.8,9.33,7.672,0,8.04,-0.00160783,-0.001847675,2.5E-07
"2018-10-07 03:40:00",13104,"CKVY",12.72,35.01,34.59,35.07,34.2,85.3,87.4,85.3,0.588,30.97,31.11,30.84,5.271,5.272,357.7,10.63,7.672,0,8.04,-0.00160783,-0.001847675,2.5E-07
"2018-10-07 03:45:00",13105,"CKVY",12.71,35.44,35.35,35.56,34.94,83.7,85.3,83.3,0.587,30.99,31.12,30.88,5.412,5.369,351.5,11.06,9.21,0,8.04,-0.0003630879,-0.000207335,2.5E-07
"2018-10-07 03:50:00",13106,"CKVY",12.71,35.69,35.5,35.69,35.25,83.5,84.2,83.3,0.591,31.08,31.22,30.9,5.819,5.533,0.14,9.48,9.86,0,8.04,-0.0003630879,-0.000207335,2.5E-07
"2018-10-07 03:55:00",13107,"CKVY",12.71,35.44,35.56,35.75,35.38,84.9,85,83.5,0.595,31.22,31.42,31.02,6.081,6.019,355.9,9.9,9.21,0,8.05,-0.0003630879,-0.000207335,2.5E-07
"2018-10-07 04:00:00",13108,"CKVY",12.7,35.31,35.44,35.62,35.25,85.3,85.3,84.4,0.595,31.32,31.44,31.2,5.808,5.949,358,10.23,8.55,0,8.05,5.110522E-05,0.000307624,2.5E-07
"2018-10-07 04:05:00",13109,"CKVY",12.7,35.44,35.34,35.56,35.13,85.5,85.7,85.1,0.6,31.41,31.58,31.25,5.423,5.688,357.3,11.13,7.453,0,8.05,5.110522E-05,0.000307624,2.5E-07
"2018-10-07 04:10:00",13110,"CKVY",12.69,35.62,35.44,35.69,35.25,84.5,85.8,84.5,0.597,31.43,31.57,31.26,5.474,5.394,15.01,9.9,8.55,0,8.05,5.110522E-05,0.000307624,2.5E-07
"2018-10-07 04:15:00",13111,"CKVY",12.69,35.69,35.67,35.75,35.56,84.6,84.8,84.1,0.599,31.46,31.6,31.28,5.457,5.461,11.98,11.98,8.55,0,8.05,-0.0001685287,3.946434E-05,2.5E-07
"2018-10-07 04:20:00",13112,"CKVY",12.69,35.93,35.78,35.93,35.56,84.1,84.9,83.6,0.601,31.47,31.59,31.33,5.225,5.361,16.64,8.93,6.795,0,8.05,-0.0001685287,3.946434E-05,2.5E-07
"2018-10-07 04:25:00",13113,"CKVY",12.68,36.18,36.01,36.3,35.75,83,84.2,82.5,0.599,31.46,31.62,31.28,4.869,5.047,12.89,9.8,7.014,0,8.05,-0.0001685287,3.946434E-05,2.5E-07
"2018-10-07 04:30:00",13114,"CKVY",12.68,36.06,36.15,36.3,35.93,83.7,83.8,82.6,0.601,31.55,31.75,31.34,4.821,4.814,8.58,10.01,8.11,0,8.05,-0.0001638086,6.174072E-05,2.5E-07
"2018-10-07 04:35:00",13115,"CKVY",12.67,36.55,36.33,36.67,35.99,81.7,83.7,81.4,0.598,31.56,31.74,31.31,5.402,5.042,14.8,7.7,9.64,0,8.05,-0.0001638086,6.174072E-05,2.5E-07
"2018-10-07 04:40:00",13116,"CKVY",12.68,36.55,36.49,36.67,36.36,82.5,82.7,81.3,0.604,31.58,31.75,31.34,5.601,5.548,11.75,8.6,7.891,0,8.05,-0.0001638086,6.174072E-05,2.5E-07
"2018-10-07 04:45:00",13117,"CKVY",12.67,36.55,36.51,36.67,36.3,81.9,82.7,81.9,0.6,31.64,31.82,31.43,5.653,5.62,12.78,7.555,7.453,0,8.05,0.0001253935,0.0004236879,2.5E-07
"2018-10-07 04:50:00",13118,"CKVY",12.67,36.42,36.54,36.67,36.36,82,82.4,81.4,0.598,31.56,31.74,31.37,5.297,5.535,10.18,9.1,7.234,0,8.05,0.0001253935,0.0004236879,2.5E-07
"2018-10-07 04:55:00",13119,"CKVY",12.66,36.54,36.55,36.73,36.36,81.6,82,80.7,0.598,31.35,31.51,31.17,5.195,5.239,6.431,9.88,7.672,0,8.05,0.0001253935,0.0004236879,2.5E-07
"2018-10-07 05:00:00",13120,"CKVY",12.66,36.48,36.47,36.66,36.29,81.1,81.7,80.6,0.593,31.3,31.47,31.11,4.896,5.036,8.15,10.14,6.576,0,8.05,0.0001797538,0.000498995,2.5E-07
"2018-10-07 05:05:00",13121,"CKVY",12.65,36.48,36.44,36.6,36.23,81.9,82.2,81.1,0.598,31.39,31.56,31.23,4.617,4.714,5.253,6.291,6.138,0,8.05,0.0001797538,0.000498995,2.5E-07
"2018-10-07 05:10:00",13122,"CKVY",12.64,36.48,36.41,36.54,36.29,81.9,82.4,81.7,0.598,31.44,31.58,31.28,4.378,4.467,5.253,5.7,6.576,0,8.05,0.0001797538,0.000498995,2.5E-07
"2018-10-07 05:15:00",13123,"CKVY",12.64,36.35,36.44,36.66,36.29,82.6,82.6,81.4,0.6,31.52,31.65,31.3,4.215,4.311,12.69,6.728,5.918,0,8.05,-0.0002422198,-1.763131E-05,2.5E-07
"2018-10-07 05:20:00",13124,"CKVY",12.64,36.41,36.41,36.54,36.23,82.8,82.8,82,0.603,31.59,31.74,31.43,3.964,4.106,10.76,7.758,4.603,0,8.05,-0.0002422198,-1.763131E-05,2.5E-07
"2018-10-07 05:25:00",13125,"CKVY",12.63,36.41,36.38,36.48,36.29,82.7,83.1,82.4,0.603,31.64,31.78,31.47,3.601,3.79,4.638,4.726,4.822,0,8.05,-0.0002422198,-1.763131E-05,2.5E-07
"2018-10-07 05:30:00",13126,"CKVY",12.61,36.17,36.31,36.54,36.04,84.3,84.4,82.4,0.608,31.76,31.99,31.5,3.377,3.483,3.601,8.31,5.261,0,8.05,-0.0007249247,-0.0006378635,2.5E-07
"2018-10-07 05:35:00",13127,"CKVY",12.62,35.98,36.07,36.23,35.92,84.9,85.3,84.2,0.608,31.97,32.1,31.77,3.416,3.383,1.453,7.363,5.261,0,8.05,-0.0007249247,-0.0006378635,2.5E-07
"2018-10-07 05:40:00",13128,"CKVY",12.62,35.92,36,36.17,35.8,85.6,86,84.7,0.611,32.04,32.19,31.83,3.294,3.385,351,11.34,5.042,0,8.05,-0.0007249247,-0.0006378635,2.5E-07
"2018-10-07 05:45:00",13129,"CKVY",12.61,36.11,36.04,36.17,35.86,85.4,85.6,84.7,0.615,31.99,32.2,31.84,3.395,3.384,348,7.858,5.918,0,8.05,-0.001180096,-0.001251629,2.5E-07
"2018-10-07 05:50:00",13130,"CKVY",12.61,36.17,36.09,36.17,35.98,85.6,85.9,85.1,0.618,32.17,32.34,31.95,3.093,3.264,344.5,9.81,4.165,0,8.05,-0.001180096,-0.001251629,2.5E-07
"2018-10-07 05:55:00",13131,"CKVY",12.6,36.41,36.34,36.6,36.04,84.5,85.6,84.1,0.615,32.21,32.4,32.07,3.37,3.211,357.9,11.83,5.48,0,8.05,-0.001180096,-0.001251629,2.5E-07
"2018-10-07 06:00:00",13132,"CKVY",12.6,36.54,36.52,36.66,36.41,84.6,84.7,83.8,0.62,32.24,32.4,32.03,3.608,3.436,5.086,9.88,6.357,0,8.05,-0.001213589,-0.001296274,2.5E-07
"2018-10-07 06:05:00",13133,"CKVY",12.59,36.6,36.56,36.66,36.35,84.1,84.7,84,0.618,32.29,32.45,32.1,4.197,3.889,0.482,10.34,6.357,0,8.05,-0.001213589,-0.001296274,2.5E-07
"2018-10-07 06:10:00",13134,"CKVY",12.59,36.66,36.63,36.72,36.48,84.5,84.8,83.7,0.622,32.31,32.52,32.1,4.354,4.286,358.5,11.62,6.795,0,8.05,-0.001213589,-0.001296274,2.5E-07
"2018-10-07 06:15:00",13135,"CKVY",12.59,36.6,36.66,36.79,36.54,83.9,84.5,83.8,0.616,32.32,32.52,32.13,4.448,4.385,4.658,9.31,6.795,0,8.05,-0.0006555764,-0.0005515267,7.433898E-05
"2018-10-07 06:20:00",13136,"CKVY",12.58,36.72,36.73,36.79,36.6,83.9,84.7,83.4,0.619,32.34,32.58,32.13,4.357,4.479,4.545,9.77,7.453,0,8.05,-0.0006555764,-0.0005515267,7.433898E-05
"2018-10-07 06:25:00",13137,"CKVY",12.57,36.91,36.77,36.91,36.66,83.1,83.9,83,0.617,32.27,32.42,32.08,4.276,4.292,8.35,10.82,5.918,0,8.05,-0.0006555764,-0.0005515267,7.433898E-05
"2018-10-07 06:30:00",13138,"CKVY",12.58,36.79,36.86,36.97,36.72,83.2,83.5,82.6,0.615,32.2,32.35,32.03,4.04,4.178,14.3,9.07,5.699,0,8.05,-0.0005126341,-0.0003647106,0.003532216
"2018-10-07 06:35:00",13139,"CKVY",12.58,36.91,36.82,36.91,36.66,83.3,84.2,82.9,0.619,32.29,32.6,32.11,3.655,3.794,25.89,9.19,4.384,0,8.05,-0.0005126341,-0.0003647106,0.003532216
"2018-10-07 06:40:00",13140,"CKVY",12.57,36.85,36.83,36.97,36.72,82.8,83.5,82.7,0.614,32.21,32.38,32.01,3.196,3.443,38.11,13.67,3.946,0,8.05,-0.0005126341,-0.0003647106,0.003532216
"2018-10-07 06:45:00",13141,"CKVY",12.57,36.91,36.83,36.97,36.66,82.6,83.3,82.1,0.614,32.08,32.3,31.84,2.751,2.966,52.45,7.808,3.946,0,8.05,0.002670177,0.004602942,0.01211336
"2018-10-07 06:50:00",13142,"CKVY",12.56,36.91,36.91,37.09,36.72,82.6,82.9,81.6,0.614,32.05,32.32,31.77,2.612,2.69,65.94,18.42,3.726,0,8.05,0.002670177,0.004602942,0.01211336
"2018-10-07 06:55:00",13143,"CKVY",12.56,36.79,36.84,36.97,36.66,82.9,83.2,81.1,0.613,31.93,32.22,31.59,2.625,2.566,98.4,12.99,4.384,0,8.05,0.002670177,0.004602942,0.01211336
"2018-10-07 07:00:00",13144,"CKVY",12.56,36.79,36.8,36.91,36.66,82.3,83.6,81.4,0.608,31.96,32.35,31.56,2.647,2.673,84.8,11.25,3.726,0,8.05,0.002266087,0.003892611,0.02888146
"2018-10-07 07:05:00",13145,"CKVY",12.56,36.79,36.78,36.91,36.66,83.3,83.9,82.2,0.616,32.09,32.42,31.77,2.249,2.436,96.5,15.67,2.85,0,8.05,0.002266087,0.003892611,0.02888146
"2018-10-07 07:10:00",13146,"CKVY",12.56,36.85,36.86,37.03,36.72,83.4,83.9,82.2,0.618,32.24,32.52,31.87,1.83,2.061,84.2,18.62,2.411,0,8.05,0.002266087,0.003892611,0.02888146
"2018-10-07 07:15:00",13147,"CKVY",12.55,36.66,36.88,37.03,36.66,86.4,86.4,82.3,0.636,32.37,33.11,31.9,1.501,1.545,162.1,41.37,4.384,0.001649676,8.05,0.001730096,0.002948136,0.06031783
"2018-10-07 07:20:00",13148,"CKVY",12.55,36.54,36.41,36.66,36.23,86.7,87.8,86.4,0.635,32.97,33.2,32.68,2.235,1.822,199.5,14.32,7.672,0.04918643,8.05,0.001730096,0.002948136,0.06031783
"2018-10-07 07:25:00",13149,"CKVY",12.55,36.66,36.6,36.72,36.41,86.4,86.7,85.5,0.636,32.82,33.07,32.58,2.481,2.463,191.2,10.9,5.699,0.1595274,8.05,0.001730096,0.002948136,0.06031783
"2018-10-07 07:30:00",13150,"CKVY",12.55,36.54,36.58,36.66,36.41,88.7,88.7,86.4,0.649,33.22,33.52,32.92,2.445,2.56,167,9.09,2.85,0.3450285,8.05,0.001564527,0.002623867,0.0995072
"2018-10-07 07:35:00",13151,"CKVY",12.54,36.35,36.44,36.6,36.23,88.5,88.8,88.4,0.643,33.4,33.59,33.16,2.008,2.268,165.9,6.432,3.069,0.6039714,8.05,0.001564527,0.002623867,0.0995072
"2018-10-07 07:40:00",13152,"CKVY",12.55,36.41,36.36,36.48,36.23,87.5,89.2,87.5,0.638,33.32,33.53,33,2.071,1.895,174.3,7.222,3.946,1.071032,8.05,0.001564527,0.002623867,0.0995072
"2018-10-07 07:45:00",13153,"CKVY",12.55,36.41,36.45,36.6,36.35,87.4,87.8,87,0.637,33.07,33.25,32.9,2.429,2.249,167.2,10.63,3.726,1.843239,8.05,0.001571038,0.002484782,0.141275
"2018-10-07 07:50:00",13154,"CKVY",12.55,36.41,36.41,36.54,36.29,88.1,88.2,87.4,0.642,33.15,33.35,32.93,2.506,2.461,161.4,5.674,3.288,3.038629,8.05,0.001571038,0.002484782,0.141275
"2018-10-07 07:55:00",13155,"CKVY",12.55,36.54,36.46,36.54,36.29,88.8,88.8,88.1,0.65,33.41,33.56,33.15,2.285,2.473,166.6,8.89,2.85,4.610161,8.05,0.001571038,0.002484782,0.141275
"2018-10-07 08:00:00",13156,"CKVY",12.55,36.72,36.59,36.79,36.41,87.5,88.8,87.4,0.645,33.44,33.64,33.21,2.055,2.146,190.4,5.459,2.85,6.574126,8.05,0.002268977,0.003302702,0.1839793
"2018-10-07 08:05:00",13157,"CKVY",12.55,36.79,36.77,36.91,36.6,88,88.1,87.3,0.651,33.46,33.71,33.18,2.004,2.029,188.6,7.069,3.069,8.815433,8.05,0.002268977,0.003302702,0.1839793
"2018-10-07 08:10:00",13158,"CKVY",12.55,36.84,36.83,36.97,36.72,87.8,88.1,87.3,0.651,33.56,33.75,33.32,2.09,2.054,178.3,5.042,2.85,11.12904,8.05,0.002268977,0.003302702,0.1839793
"2018-10-07 08:15:00",13159,"CKVY",12.55,36.97,36.92,37.09,36.78,87.2,87.8,87.1,0.65,33.52,33.7,33.32,1.774,1.998,177.8,8.35,2.192,13.27255,8.05,0.002949781,0.003959252,0.2265876
"2018-10-07 08:20:00",13160,"CKVY",12.56,37.15,37.04,37.15,36.84,87.4,87.4,86.3,0.655,33.49,33.75,33.22,1.081,1.44,165.2,12.97,0.877,15.34647,8.05,0.002949781,0.003959252,0.2265876
"2018-10-07 08:25:00",13161,"CKVY",12.56,37.28,37.17,37.28,37.03,88.8,89,86.7,0.669,33.9,34.35,33.44,0.475,0.776,119.5,15.69,1.315,17.76148,8.05,0.002949781,0.003959252,0.2265876
"2018-10-07 08:30:00",13162,"CKVY",12.57,37.34,37.21,37.34,37.09,86.4,88.9,86.3,0.653,33.91,34.31,33.48,0.186,0.296,110.6,0,0.658,20.66731,8.05,0.003380672,0.003968579,0.2684646
"2018-10-07 08:35:00",13163,"CKVY",12.58,37.4,37.33,37.46,37.09,84.2,86.4,84.1,0.638,33.3,33.66,32.97,0.162,0.136,166,70.72,1.096,24.12728,8.05,0.003380672,0.003968579,0.2684646
"2018-10-07 08:40:00",13164,"CKVY",12.6,37.52,37.46,37.58,37.27,84.8,85.6,84.2,0.646,33.31,33.66,33.05,0.127,0.133,254.9,0.04,1.096,28.34982,8.05,0.003380672,0.003968579,0.2684646
"2018-10-07 08:45:00",13165,"CKVY",12.61,37.83,37.66,37.89,37.46,85.4,85.4,84.1,0.658,33.48,33.9,33.18,0.094,0.099,254.9,0.063,0,33.29092,8.05,0.004792285,0.005178258,0.3095182
"2018-10-07 08:50:00",13166,"CKVY",12.63,38.01,37.95,38.14,37.71,84.6,85.4,84.5,0.657,33.82,34.09,33.64,0.032,0.087,257.2,10.59,0,38.65754,8.05,0.004792285,0.005178258,0.3095182
"2018-10-07 08:55:00",13167,"CKVY",12.66,38.14,38.07,38.2,37.89,82.8,84.9,82.8,0.645,33.67,34,33.25,0.073,0.044,342.2,5.323,0.658,44.78226,8.05,0.004792285,0.005178258,0.3095182
"2018-10-07 09:00:00",13168,"CKVY",12.66,38.38,38.23,38.38,37.95,82.2,85.1,82.1,0.647,33.77,34.3,33.25,0.172,0.131,0.177,7.238,1.096,51.49337,8.05,0.007245851,0.007778644,0.3486468
"2018-10-07 09:05:00",13169,"CKVY",12.68,38.51,38.38,38.51,38.2,79.19,82.9,77.48,0.626,32.88,33.66,31.97,0.248,0.228,9.6,1.517,0.877,57.55601,8.05,0.007245851,0.007778644,0.3486468
"2018-10-07 09:10:00",13170,"CKVY",12.71,38.63,38.61,38.75,38.38,78.4,81.1,78.3,0.623,32.92,33.45,32.42,0.424,0.291,83.8,24.16,1.754,62.00668,8.05,0.007245851,0.007778644,0.3486468
"2018-10-07 09:15:00",13171,"CKVY",12.74,38.87,38.77,38.94,38.57,79.19,81.5,78.3,0.636,33.1,33.69,32.41,0.576,0.503,80.3,6.419,1.534,66.36169,8.05,0.009339767,0.01020721,0.3866744
"2018-10-07 09:20:00",13172,"CKVY",12.78,39,38.93,39.12,38.75,80,80.8,76.51,0.645,32.75,33.72,32.07,0.886,0.648,106.9,9.74,2.85,72.89312,8.05,0.009339767,0.01020721,0.3866744
"2018-10-07 09:25:00",13173,"CKVY",12.85,38.87,38.93,39.12,38.75,78.91,80.8,77.58,0.633,32.96,33.65,32.48,1.455,1.19,117.9,10.43,3.507,83.00884,8.05,0.009339767,0.01020721,0.3866744
"2018-10-07 09:30:00",13174,"CKVY",12.95,39.18,39,39.18,38.81,79.81,79.91,77.44,0.648,32.96,33.48,32.51,2.162,1.787,115.2,10.87,4.603,97.46709,8.06,0.01456154,0.01642271,0.4222243
"2018-10-07 09:35:00",13175,"CKVY",13.06,39.49,39.24,39.62,38.87,77.23,80.4,77.23,0.635,33.33,33.9,32.62,2.739,2.525,113.3,11.4,3.946,116.168,8.06,0.01456154,0.01642271,0.4222243
"2018-10-07 09:40:00",13176,"CKVY",13.2,39.74,39.52,39.74,39.31,78.23,78.98,75.89,0.649,33.13,33.66,32.49,2.827,2.786,110,13.6,4.384,138.8163,8.06,0.01456154,0.01642271,0.4222243
"2018-10-07 09:45:00",13177,"CKVY",13.38,39.99,39.86,39.99,39.62,75.21,78.47,74.31,0.63,32.98,33.74,32.26,2.812,2.83,99.5,8.44,4.165,166.7195,8.06,0.02268585,0.02615152,0.4552357
"2018-10-07 09:50:00",13178,"CKVY",13.57,40.73,40.38,40.79,39.8,74.04,77.95,72.8,0.639,33.11,34.16,32.42,2.693,2.79,103.5,16.32,4.165,201.3245,8.06,0.02268585,0.02615152,0.4552357
"2018-10-07 09:55:00",13179,"CKVY",13.74,40.98,40.83,41.16,40.6,71.46,74.18,70.6,0.622,32.76,33.49,32.22,2.59,2.675,89.8,36.5,4.384,238.7473,8.06,0.02268585,0.02615152,0.4552357
"2018-10-07 10:00:00",13180,"CKVY",13.9,41.72,41.42,41.84,40.98,71.22,74.38,69.88,0.638,33.05,34.06,32.15,2.494,2.539,73.24,26.15,4.165,272.8273,8.06,0.03364337,0.03824126,0.4860491
"2018-10-07 10:05:00",13181,"CKVY",13.86,41.84,41.79,42.03,41.53,71.26,74.83,70.95,0.642,33.51,34.33,32.92,2.47,2.435,36.43,21.91,4.603,300.8531,8.06,0.03364337,0.03824126,0.4860491
"2018-10-07 10:10:00",13182,"CKVY",13.77,42.58,42.39,42.89,41.84,72.36,72.94,69.92,0.671,33.78,34.33,33.25,2.159,2.274,44.46,41.52,3.507,320.6146,8.06,0.03364337,0.03824126,0.4860491
"2018-10-07 10:15:00",13183,"CKVY",13.71,42.77,42.77,43.02,42.52,70.05,74.42,69.3,0.654,34.1,35.26,33.31,2.425,2.289,40.36,20.71,5.699,336.3371,8.06,0.04007103,0.04501611,0.5134037
"2018-10-07 10:20:00",13184,"CKVY",13.67,42.82,42.47,42.89,42.15,71.01,72.25,69.02,0.664,33.51,34.52,32.81,2.419,2.492,12.31,31.52,5.918,343.4667,8.06,0.04007103,0.04501611,0.5134037
"2018-10-07 10:25:00",13185,"CKVY",13.64,42.69,42.74,42.94,42.45,68.91,71.28,67.98,0.641,33.43,34.24,32.69,2.644,2.637,9.13,32.56,3.946,341.3433,8.06,0.04007103,0.04501611,0.5134037
"2018-10-07 10:30:00",13186,"CKVY",13.61,44.79,43.65,44.79,42.69,66.88,69.39,65.37,0.675,33.33,34.48,32.72,1.698,2.145,63.06,81.5,4.165,344.4331,8.07,0.04285118,0.04833278,0.5388619
"2018-10-07 10:35:00",13187,"CKVY",13.59,43.8,44.15,44.79,43.68,66.2,69.08,64.69,0.643,33.64,34.82,33,1.653,1.627,10.23,20.45,5.042,369.4075,8.07,0.04285118,0.04833278,0.5388619
"2018-10-07 10:40:00",13188,"CKVY",13.6,43.43,43.27,43.8,43,67.64,70.21,66.16,0.648,33.57,34.45,32.96,1.785,1.618,22.82,26.86,4.165,370.4632,8.07,0.04285118,0.04833278,0.5388619
"2018-10-07 10:45:00",13189,"CKVY",13.6,43.3,43.41,43.67,43.17,66.6,69.97,65.88,0.634,33.41,34.36,32.67,2.172,2.026,297.3,50.27,3.069,331.7434,8.07,0.03840324,0.0430493,0.5609421
"2018-10-07 10:50:00",13190,"CKVY",13.6,43.17,43.13,43.3,42.92,67.07,69.2,66.56,0.636,33.13,33.75,32.59,2.054,2.12,289.8,20.21,3.726,265.6029,8.07,0.03840324,0.0430493,0.5609421
"2018-10-07 10:55:00",13191,"CKVY",13.6,43.16,43.3,43.66,42.98,66.07,69.03,65.63,0.626,33.12,33.96,32.33,1.848,1.955,273.9,26.39,3.288,237.0667,8.07,0.03840324,0.0430493,0.5609421
"2018-10-07 11:00:00",13192,"CKVY",13.61,43.72,43.26,43.78,43.04,67.27,68.37,65.52,0.651,32.88,33.76,32.3,1.575,1.69,233.8,31.11,2.63,240.8726,8.07,0.03307452,0.03756914,0.580468
"2018-10-07 11:05:00",13193,"CKVY",13.62,43.53,43.41,43.9,42.97,66.21,68.65,64.53,0.636,32.89,33.82,32.08,1.574,1.584,245,16.22,3.507,252.2164,8.07,0.03307452,0.03756914,0.580468
"2018-10-07 11:10:00",13194,"CKVY",13.63,43.78,43.52,43.84,43.34,65.66,68.92,64.8,0.637,32.95,34.18,32.37,1.338,1.54,233.9,37.19,2.85,256.5859,8.07,0.03307452,0.03756914,0.580468
"2018-10-07 11:15:00",13195,"CKVY",13.63,43.96,43.79,44.15,43.47,65.69,66.45,64.22,0.642,32.96,33.58,32.46,1.296,1.317,358.1,68.12,1.754,259.7418,8.06,0.03476668,0.03895601,0.596461
"2018-10-07 11:20:00",13196,"CKVY",13.62,43.78,43.95,44.27,43.65,64.9,65.69,64.08,0.63,32.9,33.45,32.53,0.919,1.049,267.8,23.21,2.85,262.9049,8.06,0.03476668,0.03895601,0.596461
"2018-10-07 11:25:00",13197,"CKVY",13.61,43.9,43.92,44.15,43.71,65.73,66.83,64.94,0.641,33.18,33.84,32.77,1.059,0.907,19.04,18.07,3.069,268.5618,8.07,0.03476668,0.03895601,0.596461
"2018-10-07 11:30:00",13198,"CKVY",13.61,44.27,44.02,44.27,43.71,67.68,68.37,64.77,0.669,33.53,34.45,32.79,1.518,1.307,275.7,35.26,3.946,278.1114,8.07,0.03757377,0.0414947,0.6088424
"2018-10-07 11:35:00",13199,"CKVY",13.61,44.21,44.55,45.01,44.08,65.18,67.82,63.05,0.643,33.48,34.56,32.75,2.04,1.725,294.2,20.69,4.603,294.2979,8.07,0.03757377,0.0414947,0.6088424
"2018-10-07 11:40:00",13200,"CKVY",13.6,44.63,44.36,44.64,44.02,65.89,67.07,63.84,0.661,33.37,34.24,32.91,2.34,2.23,302.6,16.59,4.822,310.9917,8.07,0.03757377,0.0414947,0.6088424
"2018-10-07 11:45:00",13201,"CKVY",13.6,44.63,44.73,44.94,44.44,63.42,65.96,62.6,0.636,33.27,33.98,32.57,2.204,2.266,326.6,41.08,3.726,323.6706,8.07,0.04295743,0.04850669,0.6179585
"2018-10-07 11:50:00",13202,"CKVY",13.6,44.87,45.13,45.49,44.63,63.04,65.75,62.18,0.638,33.66,34.48,32.88,2.181,2.2,316,47.27,4.822,329.786,8.07,0.04295743,0.04850669,0.6179585
"2018-10-07 11:55:00",13203,"CKVY",13.6,45,44.82,45.18,44.5,62.11,65.03,61.87,0.631,33.17,33.73,32.74,1.705,1.976,250.8,83.4,3.507,332.1699,8.07,0.04295743,0.04850669,0.6179585
"2018-10-07 12:00:00",13204,"CKVY",13.6,46.35,45.53,46.35,44.94,62.25,64.38,61.5,0.666,33.54,34.62,32.75,1.337,1.54,74.61,39.39,2.63,339.1872,8.07,0.04543744,0.05107398,0.6237647
"2018-10-07 12:05:00",13205,"CKVY",13.6,45.61,46.18,46.6,45.49,58.75,62.15,58.13,0.611,32.87,34.24,31.83,1.062,1.244,13.08,52.92,4.822,348.8172,8.07,0.04543744,0.05107398,0.6237647
"2018-10-07 12:10:00",13206,"CKVY",13.61,45.73,45.72,45.86,45.49,59.02,60.67,58.82,0.617,32.55,33.05,31.93,1.168,1.055,310.6,45.42,2.85,349.6551,8.07,0.04543744,0.05107398,0.6237647
"2018-10-07 12:15:00",13207,"CKVY",13.61,45.48,45.71,46.1,45.36,59.4,60.32,58.19,0.615,32.3,32.93,32,1.498,1.237,203.6,28.78,4.384,358.1865,8.07,0.04732335,0.05234268,0.6270313
"2018-10-07 12:20:00",13208,"CKVY",13.61,46.28,46.03,46.47,45.42,59.09,61.76,58.85,0.631,32.93,33.63,32.1,1.513,1.437,11.74,91.5,4.384,352.1845,8.07,0.04732335,0.05234268,0.6270313
"2018-10-07 12:25:00",13209,"CKVY",13.62,45.85,46.06,46.35,45.79,59.15,60.77,57.92,0.621,32.55,33.41,32.05,1.588,1.487,55.67,70.55,4.603,341.5479,8.07,0.04732335,0.05234268,0.6270313
"2018-10-07 12:30:00",13210,"CKVY",13.62,45.85,45.95,46.22,45.72,60.8,61.76,58.88,0.638,32.86,33.72,32.31,1.562,1.633,279.5,49.96,2.85,315.3691,8.07,0.04160721,0.04675837,0.6258678
"2018-10-07 12:35:00",13211,"CKVY",13.63,46.47,46.49,46.9,45.79,59.29,60.94,58.95,0.637,33.24,33.83,32.59,1.864,1.635,3.823,77.52,6.576,298.8673,8.07,0.04160721,0.04675837,0.6258678
"2018-10-07 12:40:00",13212,"CKVY",13.63,46.4,46.14,46.47,45.85,59.02,60.29,57.71,0.633,32.73,33.22,32.15,2.036,2.082,323.7,51.51,4.603,296.8186,8.07,0.04160721,0.04675837,0.6258678
"2018-10-07 12:45:00",13213,"CKVY",13.64,46.53,46.3,46.53,46.16,59.05,60.8,58.26,0.636,32.91,33.57,32.4,1.892,1.998,239.7,23.67,3.288,298.7585,8.07,0.04168889,0.04743828,0.6212937
"2018-10-07 12:50:00",13214,"CKVY",13.65,47.02,47.02,47.33,46.4,55.04,59.84,54.18,0.604,32.41,33.78,31.29,1.368,1.76,257.4,43.05,3.507,300.1856,8.07,0.04168889,0.04743828,0.6212937
"2018-10-07 12:55:00",13215,"CKVY",13.65,47.14,47.02,47.21,46.77,54.76,56.13,54.14,0.604,31.73,32.27,31.13,1.101,1.213,292.1,64.49,3.726,306.0048,8.07,0.04168889,0.04743828,0.6212937
"2018-10-07 13:00:00",13216,"CKVY",13.65,47.21,47.35,47.7,47.02,55.45,56,53.25,0.613,31.93,32.67,31.31,1.201,1.132,329.6,57.78,3.726,316.1346,8.07,0.04412484,0.04949921,0.6143135
"2018-10-07 13:05:00",13217,"CKVY",13.66,47.27,47.37,47.58,47.21,54.45,57.09,53.32,0.603,31.95,33.04,31.28,1.487,1.375,347,33.54,3.507,317.5223,8.07,0.04412484,0.04949921,0.6143135
"2018-10-07 13:10:00",13218,"CKVY",13.66,47.2,47.39,47.7,47.02,54.55,55.72,53.28,0.603,31.81,32.63,31.12,1.786,1.542,324.1,21.8,4.603,310.5969,8.07,0.04412484,0.04949921,0.6143135
"2018-10-07 13:15:00",13219,"CKVY",13.66,48.44,47.73,48.44,47.08,51.74,55.79,51.74,0.599,31.82,32.41,31.33,1.765,1.801,199.6,35.81,2.85,328.2151,8.07,0.04792667,0.05397693,0.6032626
"2018-10-07 13:20:00",13220,"CKVY",13.67,48.92,48.97,49.29,48.31,52.01,53.93,51.12,0.613,32.25,33.28,31.38,1.933,1.716,67.26,62.42,12.06,374.7076,8.07,0.04792667,0.05397693,0.6032626
"2018-10-07 13:25:00",13221,"CKVY",13.67,47.93,48.09,48.92,47.69,53.31,55.71,50.77,0.605,31.8,33.05,31.16,1.93,2.068,273.6,28.66,5.261,394.6355,8.07,0.04792667,0.05397693,0.6032626
"2018-10-07 13:30:00",13222,"CKVY",13.67,47.44,47.7,47.99,47.38,53.96,55.64,53.31,0.602,31.97,32.79,31.4,2.319,2.093,243.8,17.9,4.384,371.0026,8.07,0.04838556,0.05526405,0.5886239
"2018-10-07 13:35:00",13223,"CKVY",13.68,48.05,47.91,48.43,47.38,53.82,55.37,52.83,0.614,32.11,32.63,31.59,2.551,2.57,219.7,36.48,5.699,330.0437,8.07,0.04838556,0.05526405,0.5886239
"2018-10-07 13:40:00",13224,"CKVY",13.68,47.98,47.96,48.3,47.68,53.99,55.23,52.11,0.614,31.91,32.7,31.15,2.784,2.54,219.1,39.77,5.261,317.509,8.07,0.04838556,0.05526405,0.5886239
"2018-10-07 13:45:00",13225,"CKVY",13.68,48.66,48.42,48.72,47.92,52.34,55.47,51.38,0.611,32.19,33.26,31.36,2.454,2.694,186.7,30.72,2.85,306.0278,8.07,0.04299994,0.05055289,0.5708187
"2018-10-07 13:50:00",13226,"CKVY",13.68,49.09,48.81,49.15,48.47,53.68,54.33,51.59,0.637,32.27,33.26,31.8,1.869,2.105,300.7,91.2,5.48,291.2415,8.06,0.04299994,0.05055289,0.5708187
"2018-10-07 13:55:00",13227,"CKVY",13.68,48.47,48.92,49.15,48.29,59.61,60.75,51.9,0.691,33.66,35.5,32.15,2.347,2.017,173.1,16.36,8.33,298.3451,8.07,0.04299994,0.05055289,0.5708187
"2018-10-07 14:00:00",13228,"CKVY",13.68,48.1,48.21,48.78,47.73,59.13,60.06,57.76,0.676,34.53,35.2,33.91,3.769,2.982,197.7,17.47,8.99,332.7472,8.06,0.0486021,0.05597754,0.5487264
"2018-10-07 14:05:00",13229,"CKVY",13.68,49.28,48.39,49.28,47.98,59.27,60.3,57.35,0.708,34.67,35.81,33.78,5.426,4.667,200.4,16.04,9.43,377.6183,8.06,0.0486021,0.05597754,0.5487264
"2018-10-07 14:10:00",13230,"CKVY",13.68,49.28,49.34,49.65,49.03,57.73,59.2,55.7,0.689,35.15,35.69,34.07,6.161,5.895,174.2,15.35,10.96,425.8719,8.06,0.0486021,0.05597754,0.5487264
"2018-10-07 14:15:00",13231,"CKVY",13.68,48.9,48.86,49.52,48.23,57.9,60.78,55.98,0.682,35,36.1,33.95,6.326,6.239,180.4,17.81,9.43,436.7859,8.06,0.05789534,0.06988855,0.5236652
"2018-10-07 14:20:00",13232,"CKVY",13.67,48.23,48.67,49.03,48.1,60.54,60.54,57.42,0.695,34.9,35.57,34.31,6.378,6.285,182,12.52,10.08,427.0401,8.06,0.05789534,0.06988855,0.5236652
"2018-10-07 14:25:00",13233,"CKVY",13.67,48.29,48.73,49.21,48.16,59.13,62.73,57.07,0.681,35.27,36.43,34.22,6.586,6.579,165.3,15.14,10.96,384.3982,8.06,0.05789534,0.06988855,0.5236652
"2018-10-07 14:30:00",13234,"CKVY",13.68,47.92,48.21,48.53,47.85,61.33,61.53,58.34,0.696,34.97,35.62,34.25,6.564,6.516,182.3,14.26,10.08,337.6826,8.06,0.0451557,0.05709234,0.496843
"2018-10-07 14:35:00",13235,"CKVY",13.69,47.73,47.71,47.98,47.48,60.44,62.84,60.26,0.681,35.18,35.65,34.59,6.71,6.741,173.5,14.42,10.08,281.4026,8.06,0.0451557,0.05709234,0.496843
"2018-10-07 14:40:00",13236,"CKVY",13.7,47.61,47.78,48.04,47.55,60.09,62.15,59.82,0.674,34.87,35.6,34.32,6.333,6.431,162.4,11.78,8.99,226.3972,8.06,0.0451557,0.05709234,0.496843
"2018-10-07 14:45:00",13237,"CKVY",13.7,47.92,47.64,47.92,47.42,62.56,63.59,59.2,0.71,34.83,36.08,34.06,5.94,6.174,170.8,13.44,8.33,193.3298,8.06,0.03289191,0.04355757,0.4674313
"2018-10-07 14:50:00",13238,"CKVY",13.71,47.18,47.43,48.04,46.99,61.88,62.8,60.88,0.683,34.97,35.8,34.4,5.639,5.799,190.3,13.14,8.77,180.7902,8.06,0.03289191,0.04355757,0.4674313
"2018-10-07 14:55:00",13239,"CKVY",13.71,47.42,47.27,47.48,46.99,63.45,63.56,60.78,0.707,34.91,35.66,34.46,5.335,5.542,186.8,12.91,7.234,174.8411,8.06,0.03289191,0.04355757,0.4674313
"2018-10-07 15:00:00",13240,"CKVY",13.71,47.42,47.52,47.79,47.3,62.77,63.45,60.98,0.699,35.38,35.89,34.57,5.555,5.386,178.3,17.64,9.64,174.6285,8.06,0.03005479,0.03936874,0.4352824
"2018-10-07 15:05:00",13241,"CKVY",13.72,47.11,47.24,47.48,46.99,62.97,63.63,62.22,0.694,35.21,35.52,34.84,5.522,5.52,174.4,11.37,8.99,170.374,8.06,0.03005479,0.03936874,0.4352824
"2018-10-07 15:10:00",13242,"CKVY",13.72,47.3,47.31,47.48,46.99,63.08,63.93,62.42,0.7,35.39,35.85,34.99,5.876,5.65,175.3,11.57,9.21,165.0624,8.06,0.03005479,0.03936874,0.4352824
"2018-10-07 15:15:00",13243,"CKVY",13.72,47.79,47.48,47.79,47.24,64.21,64.45,62.22,0.725,35.61,36.4,35.06,5.938,6.036,163,11.72,8.55,163.0167,8.05,0.02853443,0.0377273,0.4006373
"2018-10-07 15:20:00",13244,"CKVY",13.73,47.48,47.6,47.98,47.42,63.8,64.35,61.81,0.712,35.64,36.45,35.19,6.07,6.022,167.1,11.41,8.99,165.6833,8.05,0.02853443,0.0377273,0.4006373
"2018-10-07 15:25:00",13245,"CKVY",13.73,47.36,47.38,47.61,47.05,63.94,65.2,63.18,0.711,35.8,36.23,35.37,5.872,6.05,155.5,8.53,8.11,174.998,8.05,0.02853443,0.0377273,0.4006373
"2018-10-07 15:30:00",13246,"CKVY",13.74,47.05,47.22,47.55,46.93,66.82,69.53,63.94,0.734,36.62,37.62,35.76,5.929,5.828,154.8,11.25,8.11,186.3544,8.05,0.03001615,0.03924223,0.3636674
"2018-10-07 15:35:00",13247,"CKVY",13.72,46.62,46.83,47.12,46.5,70.45,71.96,65.27,0.762,37.03,38.38,35.62,6.3,6.058,169.3,15.23,12.28,196.6198,8.06,0.03001615,0.03924223,0.3636674
"2018-10-07 15:40:00",13248,"CKVY",13.73,46.68,46.66,46.93,46.44,70.21,71.89,66.92,0.761,37.18,38.25,36.26,6.642,6.389,170.6,16.5,9.86,201.2278,8.05,0.03001615,0.03924223,0.3636674
"2018-10-07 15:45:00",13249,"CKVY",13.74,46.62,46.89,47.18,46.56,66.78,72.2,66.27,0.722,37.2,38.52,36.05,6.854,6.684,168.8,11.18,9.64,190.494,8.05,0.02710379,0.03547606,0.3245566
"2018-10-07 15:50:00",13250,"CKVY",13.74,46.74,46.83,47.05,46.56,66.47,68.94,65.93,0.722,36.54,37.2,35.98,6.58,6.66,173.2,12.78,9.86,175.6515,8.05,0.02710379,0.03547606,0.3245566
"2018-10-07 15:55:00",13251,"CKVY",13.75,46.68,46.61,46.81,46.44,67.43,68.74,65.79,0.731,36.28,37.01,35.75,6.569,6.649,176.2,11.08,9.43,158.2515,8.05,0.02710379,0.03547606,0.3245566
"2018-10-07 16:00:00",13252,"CKVY",13.75,46.57,46.65,46.81,46.44,68.06,68.06,66.48,0.734,36.33,36.7,36.07,6.585,6.653,171.5,10.73,9.64,144.0246,8.05,0.02379689,0.03258228,0.2849208
"2018-10-07 16:05:00",13253,"CKVY",13.75,46.75,46.64,46.82,46.44,66.72,68.74,66.55,0.725,36.62,36.98,36.06,6.754,6.76,171.3,12.89,10.3,136.5192,8.05,0.02379689,0.03258228,0.2849208
"2018-10-07 16:10:00",13254,"CKVY",13.76,46.45,46.56,46.75,46.32,67.85,68.3,66.48,0.729,36.29,36.81,36.02,6.862,6.762,172.5,10.18,9.21,132.5305,8.05,0.02379689,0.03258228,0.2849208
"2018-10-07 16:15:00",13255,"CKVY",13.76,46.7,46.48,46.82,46.2,68.13,69.12,66.76,0.739,36.45,37.03,35.81,6.694,6.894,174.3,9.41,10.08,133.9219,8.05,0.02240562,0.03109278,0.243523
"2018-10-07 16:20:00",13256,"CKVY",13.76,46.76,46.85,47.07,46.57,65.87,68.1,65.18,0.716,36.44,36.92,35.87,6.375,6.509,176.6,10.77,8.33,144.4185,8.05,0.02240562,0.03109278,0.243523
"2018-10-07 16:25:00",13257,"CKVY",13.75,46.57,46.69,46.88,46.45,65.73,66.69,64.87,0.709,35.89,36.33,35.47,6.214,6.266,184.9,11.03,10.74,163.4734,8.05,0.02240562,0.03109278,0.243523
"2018-10-07 16:30:00",13258,"CKVY",13.76,46.45,46.57,46.82,46.33,65.87,67.34,64.7,0.708,35.84,36.39,35.23,6.098,6.02,190.8,14.29,9.43,179.0798,8.05,0.02275247,0.03132989,0.2014331
"2018-10-07 16:35:00",13259,"CKVY",13.76,46.4,46.81,47.2,46.34,66.15,67.38,65.67,0.709,36.24,36.67,35.62,6.19,6.088,178.6,15.43,9.86,181.6096,8.05,0.02275247,0.03132989,0.2014331
"2018-10-07 16:40:00",13260,"CKVY",13.76,46.58,46.46,46.7,46.27,67.59,68.89,66.29,0.73,36.3,36.9,35.79,6.245,6.225,178.5,11.95,9.64,173.5088,8.05,0.02275247,0.03132989,0.2014331
"2018-10-07 16:45:00",13261,"CKVY",13.76,46.34,46.35,46.7,46.03,67.11,68.89,65.91,0.718,36.12,36.7,35.67,6.49,6.429,182.4,12.02,9.86,163.2828,8.05,0.01823535,0.0263283,0.1587945
"2018-10-07 16:50:00",13262,"CKVY",13.77,46.59,46.29,46.59,46.09,68.04,68.55,66.25,0.735,36.14,36.79,35.6,6.907,6.823,175.6,10.5,12.49,147.8087,8.05,0.01823535,0.0263283,0.1587945
"2018-10-07 16:55:00",13263,"CKVY",13.77,46.34,46.36,46.65,46.15,66.15,67.94,66.01,0.708,35.97,36.64,35.56,7.393,7.235,177,9.89,12.06,133.177,8.05,0.01823535,0.0263283,0.1587945
"2018-10-07 17:00:00",13264,"CKVY",13.77,46.15,46.31,46.46,46.09,65.74,67.25,65.64,0.698,35.77,36.16,35.27,7.685,7.494,182.5,12.25,11.84,122.2911,8.05,0.01441351,0.02305919,0.1167321
"2018-10-07 17:05:00",13265,"CKVY",13.77,46.53,46.26,46.53,45.97,66.22,67.39,65.53,0.713,35.72,36.17,35.23,7.506,7.614,185.1,11.47,12.28,120.383,8.05,0.01441351,0.02305919,0.1167321
"2018-10-07 17:10:00",13266,"CKVY",13.77,46.46,46.38,46.53,46.22,65.02,66.46,64.99,0.699,35.59,35.89,35.3,7.044,7.284,187.1,10.2,10.3,123.1911,8.05,0.01441351,0.02305919,0.1167321
"2018-10-07 17:15:00",13267,"CKVY",13.77,46.28,46.39,46.53,46.22,64.64,65.84,64.44,0.69,35.29,35.68,34.93,6.547,6.787,190.7,13.1,9.21,128.7267,8.05,0.01490839,0.02390276,0.07638744
"2018-10-07 17:20:00",13268,"CKVY",13.77,46.4,46.42,46.65,46.22,65.33,65.77,64.02,0.7,35.35,35.65,34.94,6.331,6.301,184.5,10.51,10.96,132.365,8.05,0.01490839,0.02390276,0.07638744
"2018-10-07 17:25:00",13269,"CKVY",13.77,46.83,46.55,46.9,46.34,67.11,67.15,64.54,0.731,35.74,36.53,35.12,6.407,6.331,173.6,9.68,9.86,135.6489,8.05,0.01490839,0.02390276,0.07638744
"2018-10-07 17:30:00",13270,"CKVY",13.78,46.59,46.67,46.96,46.46,67.04,67.66,65.47,0.724,36.14,36.62,35.77,6.38,6.441,177.8,14.69,8.77,136.122,8.05,0.01441391,0.02264612,0.04058997
"2018-10-07 17:35:00",13271,"CKVY",13.78,46.28,46.53,46.71,46.22,67.39,68.21,66.12,0.719,36.2,36.58,35.7,6.138,6.232,156.9,13.7,8.77,133.0879,8.05,0.01441391,0.02264612,0.04058997
"2018-10-07 17:40:00",13272,"CKVY",13.79,46.71,46.4,46.71,46.09,67.76,68.24,66.74,0.735,36.25,36.65,35.75,5.648,5.925,161.4,12.5,8.33,125.202,8.05,0.01441391,0.02264612,0.04058997
"2018-10-07 17:45:00",13273,"CKVY",13.79,46.46,46.59,46.9,46.28,66.5,67.87,65.81,0.715,36.23,36.79,35.69,5.441,5.478,176.3,13.57,8.99,116.3682,8.05,0.0107405,0.01803342,0.01761206
"2018-10-07 17:50:00",13274,"CKVY",13.8,45.97,46.2,46.53,45.97,67.63,67.94,65.81,0.713,35.76,36.11,35.41,5.735,5.629,177.2,8.51,9.21,106.3482,8.05,0.0107405,0.01803342,0.01761206
"2018-10-07 17:55:00",13275,"CKVY",13.8,46.03,46,46.16,45.85,66.98,68.07,66.91,0.708,35.88,36.11,35.63,5.556,5.703,182.5,19.38,8.77,94.90376,8.05,0.0107405,0.01803342,0.01761206
"2018-10-07 18:00:00",13276,"CKVY",13.65,45.72,45.93,46.16,45.6,66.98,69,66.91,0.7,35.89,36.5,35.27,6.002,5.785,173.9,12.81,9.64,84.40551,8.05,0.007701403,0.009703259,0.006609068
"2018-10-07 18:05:00",13277,"CKVY",13.12,45.48,45.52,45.78,45.35,68.04,69.03,66.94,0.704,35.58,36,35.22,5.88,6.033,169.2,9.07,8.99,74.76018,8.05,0.007701403,0.009703259,0.006609068
"2018-10-07 18:10:00",13278,"CKVY",13.05,45.23,45.31,45.54,45.11,70.61,70.61,67.39,0.724,35.83,36.26,35.23,6.225,5.954,178.4,9.56,8.55,62.34077,8.05,0.007701403,0.009703259,0.006609068
"2018-10-07 18:15:00",13279,"CKVY",13.03,44.86,44.99,45.23,44.73,70.37,71.37,70.27,0.712,36.11,36.27,35.72,5.536,5.938,185.2,11.7,7.234,48.19968,8.05,0.005787111,0.007364445,0.0009338172
"2018-10-07 18:20:00",13280,"CKVY",13.01,44.49,44.71,44.92,44.43,71.98,72.05,70.34,0.718,35.97,36.3,35.68,5.041,5.226,195.8,11.01,8.11,36.97765,8.05,0.005787111,0.007364445,0.0009338172
"2018-10-07 18:25:00",13281,"CKVY",13,43.75,44.06,44.49,43.69,74.22,74.22,71.78,0.719,35.98,36.18,35.69,5.221,5.082,198.6,10.08,10.08,30.31844,8.05,0.005787111,0.007364445,0.0009338172
"2018-10-07 18:30:00",13282,"CKVY",12.99,43.69,43.72,43.87,43.56,74.7,74.8,73.91,0.722,36.11,36.29,35.83,5.631,5.403,190.6,12.01,8.77,25.63025,8.04,0.003999953,0.005244271,2.5E-07
"2018-10-07 18:35:00",13283,"CKVY",12.97,43.56,43.55,43.75,43.38,75.14,75.31,74.46,0.723,36.13,36.35,35.86,6.085,5.826,186.5,11.06,8.77,21.72023,8.04,0.003999953,0.005244271,2.5E-07
"2018-10-07 18:40:00",13284,"CKVY",12.96,43.07,43.29,43.5,43.01,75.66,75.8,75.04,0.715,36.07,36.23,35.86,6.077,6.113,187.4,11.6,9.64,17.91036,8.04,0.003999953,0.005244271,2.5E-07
"2018-10-07 18:45:00",13285,"CKVY",12.96,42.76,42.95,43.2,42.76,76.04,76.38,75.35,0.71,35.91,36.08,35.73,6.173,6.163,186.2,9.27,8.33,14.39908,8.04,0.003404689,0.004418742,2.5E-07
"2018-10-07 18:50:00",13286,"CKVY",12.94,42.39,42.65,42.89,42.39,77.14,77.14,75.8,0.71,35.74,35.88,35.61,5.706,6.02,192.5,11.09,7.672,11.41122,8.04,0.003404689,0.004418742,2.5E-07
"2018-10-07 18:55:00",13287,"CKVY",12.94,42.2,42.31,42.52,42.14,77.65,77.69,77,0.709,35.73,35.92,35.54,5.431,5.487,190.6,12.2,8.55,9.120923,8.04,0.003404689,0.004418742,2.5E-07
"2018-10-07 19:00:00",13288,"CKVY",12.94,41.96,42.06,42.27,41.9,78.78,78.85,77.55,0.713,35.81,35.98,35.64,5.31,5.367,192.5,11.29,8.55,7.393262,8.04,0.002611526,0.003465503,2.5E-07
"2018-10-07 19:05:00",13289,"CKVY",12.92,41.41,41.72,42.02,41.22,80.8,80.9,78.78,0.716,35.96,36.1,35.77,5.747,5.536,203.7,9.6,8.99,5.189476,8.04,0.002611526,0.003465503,2.5E-07
"2018-10-07 19:10:00",13290,"CKVY",12.93,41.04,41.07,41.41,40.85,81.2,81.9,80.8,0.709,35.82,35.99,35.64,5.858,5.836,206.9,8.57,9.43,3.147253,8.04,0.002611526,0.003465503,2.5E-07
"2018-10-07 19:15:00",13291,"CKVY",12.92,41.1,41.04,41.17,40.85,81.6,81.6,80.9,0.714,35.76,35.98,35.58,6.011,5.888,209.8,9.29,8.33,1.516854,8.04,0.001845268,0.002488383,2.5E-07
"2018-10-07 19:20:00",13292,"CKVY",12.92,41.29,41.24,41.41,41.04,80.3,81.6,80.3,0.708,35.83,36.01,35.64,6.132,6.008,202.8,8.84,9.21,0.6493717,8.04,0.001845268,0.002488383,2.5E-07
"2018-10-07 19:25:00",13293,"CKVY",12.91,41.17,41.21,41.41,41.04,80.6,80.9,80.2,0.707,35.69,35.87,35.53,5.785,6.004,197.4,11.31,8.55,0.2410239,8.04,0.001845268,0.002488383,2.5E-07
"2018-10-07 19:30:00",13294,"CKVY",12.9,41.42,41.38,41.54,41.1,79.51,80.5,79.1,0.704,35.59,35.75,35.33,5.617,5.776,199.6,11.7,8.77,0.05864239,8.04,0.001944013,0.00260546,2.5E-07
"2018-10-07 19:35:00",13295,"CKVY",12.91,41.42,41.46,41.55,41.23,79.14,79.83,78.8,0.701,35.53,35.72,35.32,5.348,5.509,197.5,11.11,7.672,0.00128607,8.04,0.001944013,0.00260546,2.5E-07
"2018-10-07 19:40:00",13296,"CKVY",12.9,41.36,41.4,41.55,41.24,79.66,80,79.07,0.704,35.57,35.74,35.38,5.063,5.193,196.3,13.78,6.795,0,8.04,0.001944013,0.00260546,2.5E-07
"2018-10-07 19:45:00",13297,"CKVY",12.9,41.74,41.56,41.8,41.3,78.22,79.7,78.12,0.702,35.53,35.69,35.31,4.904,4.89,199.2,13.61,8.55,0,8.04,0.001836558,0.002526449,2.5E-07
"2018-10-07 19:50:00",13298,"CKVY",12.9,41.67,41.67,41.8,41.49,78.7,79.08,77.95,0.704,35.49,35.68,35.27,4.722,4.79,198.6,12.23,8.11,0,8.04,0.001836558,0.002526449,2.5E-07
"2018-10-07 19:55:00",13299,"CKVY",12.9,41.74,41.63,41.8,41.49,78.98,79.01,78.46,0.708,35.55,35.71,35.37,5.009,4.867,201,9.96,7.234,0,8.04,0.001836558,0.002526449,2.5E-07
"2018-10-07 20:00:00",13300,"CKVY",12.9,41.74,41.71,41.86,41.55,78.39,79.01,78.05,0.703,35.56,35.76,35.36,4.867,4.993,196.8,12.99,7.234,0,8.04,0.001799752,0.002507518,2.5E-07
"2018-10-07 20:05:00",13301,"CKVY",12.89,41.8,41.74,41.86,41.61,78.33,78.81,78.12,0.704,35.53,35.69,35.36,4.787,4.837,195.2,12.43,6.795,0,8.04,0.001799752,0.002507518,2.5E-07
"2018-10-07 20:10:00",13302,"CKVY",12.88,41.67,41.76,41.86,41.67,78.6,78.74,78.22,0.703,35.56,35.69,35.42,4.358,4.57,191.1,14.35,7.453,0,8.04,0.001799752,0.002507518,2.5E-07
"2018-10-07 20:15:00",13303,"CKVY",12.88,41.74,41.72,41.8,41.61,78.33,78.7,78.22,0.703,35.52,35.67,35.36,4.311,4.345,193,13.89,7.234,0,8.04,0.001686316,0.002386166,2.5E-07
"2018-10-07 20:20:00",13304,"CKVY",12.88,41.67,41.66,41.8,41.55,78.53,78.94,78.12,0.703,35.5,35.66,35.28,4.008,4.175,184.7,12.27,6.795,0,8.04,0.001686316,0.002386166,2.5E-07
"2018-10-07 20:25:00",13305,"CKVY",12.88,41.67,41.68,41.8,41.55,78.53,78.67,77.71,0.703,35.41,35.61,35.2,4.106,4.128,190.2,12.28,8.77,0,8.04,0.001686316,0.002386166,2.5E-07
"2018-10-07 20:30:00",13306,"CKVY",12.88,41.74,41.67,41.8,41.55,78.08,78.6,78.05,0.7,35.42,35.57,35.25,3.922,3.996,198.6,10.62,7.014,0,8.04,0.001439244,0.002101827,2.5E-07
"2018-10-07 20:35:00",13307,"CKVY",12.88,41.61,41.67,41.8,41.55,78.74,79.01,78.05,0.703,35.49,35.68,35.3,3.87,3.919,204.5,10.46,6.138,0,8.04,0.001439244,0.002101827,2.5E-07
"2018-10-07 20:40:00",13308,"CKVY",12.87,41.74,41.63,41.8,41.49,77.71,78.94,77.67,0.697,35.42,35.66,35.17,3.892,3.762,196.4,10.77,7.014,0,8.04,0.001439244,0.002101827,2.5E-07
"2018-10-07 20:45:00",13309,"CKVY",12.86,42.05,41.83,42.05,41.67,76.4,77.67,76.4,0.694,35.21,35.41,35.02,4.036,3.959,195.2,11.55,6.138,0,8.04,0.001357832,0.002013415,2.5E-07
"2018-10-07 20:50:00",13310,"CKVY",12.87,41.67,41.91,42.17,41.55,78.43,78.43,75.85,0.702,35.31,35.58,34.9,3.932,4.007,171.9,14.02,5.042,0,8.04,0.001357832,0.002013415,2.5E-07
"2018-10-07 20:55:00",13311,"CKVY",12.87,41.92,41.72,41.98,41.55,76.85,78.74,76.85,0.694,35.32,35.57,35.09,3.851,3.902,197.7,13.35,6.138,0,8.04,0.001357832,0.002013415,2.5E-07
"2018-10-07 21:00:00",13312,"CKVY",12.87,41.86,41.99,42.11,41.86,77.33,77.43,76.16,0.697,35.21,35.48,35.02,3.294,3.611,188.2,12.46,4.822,0,8.04,0.001439011,0.002128483,2.5E-07
"2018-10-07 21:05:00",13313,"CKVY",12.87,41.68,41.76,41.98,41.61,77.74,78.15,77.36,0.696,35.34,35.47,35.19,3.092,3.106,189.6,15.12,4.822,0,8.04,0.001439011,0.002128483,2.5E-07
"2018-10-07 21:10:00",13314,"CKVY",12.85,41.8,41.77,41.92,41.68,77.61,77.91,77.26,0.698,35.28,35.48,35.11,3.256,3.173,190.5,13.35,7.014,0,8.04,0.001439011,0.002128483,2.5E-07
"2018-10-07 21:15:00",13315,"CKVY",12.86,41.74,41.77,41.92,41.68,78.09,78.12,77.3,0.7,35.31,35.5,35.13,3.965,3.614,195.4,13.08,7.891,0,8.04,0.001037694,0.001632291,2.5E-07
"2018-10-07 21:20:00",13316,"CKVY",12.86,41.68,41.68,41.86,41.55,78.84,79.08,77.98,0.706,35.52,35.74,35.28,4.748,4.382,195.3,12.92,8.33,0,8.04,0.001037694,0.001632291,2.5E-07
"2018-10-07 21:25:00",13317,"CKVY",12.85,41.68,41.69,41.8,41.55,79.63,79.67,78.87,0.713,35.75,35.93,35.55,5.168,4.963,184.5,12.21,8.55,0,8.04,0.001037694,0.001632291,2.5E-07
"2018-10-07 21:30:00",13318,"CKVY",12.86,41.55,41.67,41.8,41.55,79.77,80.2,79.15,0.71,35.87,36.04,35.67,5.704,5.414,179.3,11.08,10.08,0,8.04,0.001738488,0.002424622,2.5E-07
"2018-10-07 21:35:00",13319,"CKVY",12.85,41.68,41.69,41.8,41.55,79.8,80.5,79.42,0.714,36,36.17,35.76,6.359,6.005,183.9,11.51,11.62,0,8.04,0.001738488,0.002424622,2.5E-07
"2018-10-07 21:40:00",13320,"CKVY",12.86,41.68,41.7,41.8,41.55,80.4,80.7,79.73,0.719,36.07,36.27,35.89,6.975,6.726,186.9,10.96,10.08,0,8.04,0.001738488,0.002424622,2.5E-07
"2018-10-07 21:45:00",13321,"CKVY",12.85,41.67,41.68,41.8,41.55,81.1,81.2,80.2,0.726,36.17,36.34,36.03,6.514,6.788,190.2,12.66,8.55,0,8.04,0.002180683,0.002867159,2.5E-07
"2018-10-07 21:50:00",13322,"CKVY",12.85,41.55,41.57,41.67,41.43,80.9,81.3,80.4,0.721,36.12,36.37,35.87,6.153,6.386,191.1,12.54,10.96,0,8.04,0.002180683,0.002867159,2.5E-07
"2018-10-07 21:55:00",13323,"CKVY",12.85,41.43,41.51,41.67,41.37,80.7,81.1,80.5,0.715,36.08,36.25,35.88,5.386,5.687,192.2,15.46,8.77,0,8.04,0.002180683,0.002867159,2.5E-07
"2018-10-07 22:00:00",13324,"CKVY",12.85,41.43,41.38,41.49,41.24,80.5,81.3,80.5,0.714,35.97,36.14,35.76,5.431,5.436,194.3,12.89,8.99,0,8.04,0.00185279,0.002498168,2.5E-07
"2018-10-07 22:05:00",13325,"CKVY",12.85,40.87,41.22,41.49,40.81,82.4,82.4,80.5,0.715,35.94,36.1,35.75,4.817,4.995,205.9,15,7.891,0,8.04,0.00185279,0.002498168,2.5E-07
"2018-10-07 22:10:00",13326,"CKVY",12.85,40.75,40.79,41,40.62,82.6,82.9,82.3,0.714,35.92,36.08,35.79,4.731,4.887,212.9,9.79,6.576,0,8.04,0.00185279,0.002498168,2.5E-07
"2018-10-07 22:15:00",13327,"CKVY",12.85,40.13,40.45,40.75,40.07,83.7,83.7,82.6,0.706,35.71,35.9,35.52,4.114,4.3,206.5,9.36,5.48,0,8.04,0.001179303,0.001700519,2.5E-07
"2018-10-07 22:20:00",13328,"CKVY",12.83,40.19,40.05,40.32,39.89,83.7,84.3,83.7,0.708,35.63,35.8,35.51,4.07,4.159,199.3,11.6,6.138,0,8.04,0.001179303,0.001700519,2.5E-07
"2018-10-07 22:25:00",13329,"CKVY",12.85,40.07,40.12,40.32,39.88,83.5,83.7,83.3,0.702,35.52,35.76,35.33,3.85,3.855,196.5,11.56,6.357,0,8.04,0.001179303,0.001700519,2.5E-07
"2018-10-07 22:30:00",13330,"CKVY",12.85,39.88,40.11,40.25,39.88,84.3,84.3,83.1,0.704,35.54,35.68,35.38,4.012,3.996,186.4,11.83,7.234,0,8.04,0.0006711155,0.001068407,2.5E-07
"2018-10-07 22:35:00",13331,"CKVY",12.84,39.51,39.69,40.01,39.51,85.5,85.5,84.3,0.704,35.61,35.74,35.49,3.637,3.898,178.2,10.69,4.165,0,8.04,0.0006711155,0.001068407,2.5E-07
"2018-10-07 22:40:00",13332,"CKVY",12.83,39.82,39.63,39.95,39.33,84.4,85.8,84.4,0.703,35.55,35.68,35.42,3.562,3.584,196.4,14.17,6.795,0,8.04,0.0006711155,0.001068407,2.5E-07
"2018-10-07 22:45:00",13333,"CKVY",12.84,39.95,39.99,40.13,39.82,84.6,84.7,84.1,0.708,35.66,35.87,35.46,3.798,3.604,181.9,15.15,8.33,0,8.04,0.000389497,0.0007039913,2.5E-07
"2018-10-07 22:50:00",13334,"CKVY",12.83,40.19,40.05,40.19,39.82,84.5,84.7,84.2,0.714,35.77,35.96,35.57,4.105,3.901,185.6,10.93,6.576,0,8.04,0.000389497,0.0007039913,2.5E-07
"2018-10-07 22:55:00",13335,"CKVY",12.83,40.32,40.25,40.38,40.07,84,84.7,83.9,0.714,35.92,36.08,35.72,4.202,4.219,187,10.76,7.014,0,8.04,0.000389497,0.0007039913,2.5E-07
"2018-10-07 23:00:00",13336,"CKVY",12.83,40.32,40.39,40.57,40.32,83.7,84.2,83.5,0.711,35.91,36.06,35.77,4.15,4.204,196,15.74,7.672,0,8.04,0.0006518537,0.001037686,2.5E-07
"2018-10-07 23:05:00",13337,"CKVY",12.83,40.33,40.4,40.51,40.26,83.2,83.7,83.1,0.707,35.79,35.92,35.62,4.903,4.54,198.1,12.48,8.55,0,8.04,0.0006518537,0.001037686,2.5E-07
"2018-10-07 23:10:00",13338,"CKVY",12.82,40.33,40.35,40.51,40.2,83,83.7,83,0.705,35.73,35.92,35.55,5.609,5.239,199.6,11.29,10.08,0,8.04,0.0006518537,0.001037686,2.5E-07
"2018-10-07 23:15:00",13339,"CKVY",12.83,40.27,40.31,40.45,40.2,81.9,83.1,81.8,0.694,35.42,35.74,35.13,6.371,6.002,194.1,11.95,10.52,0,8.04,0.001252121,0.001757672,2.5E-07
"2018-10-07 23:20:00",13340,"CKVY",12.82,40.14,40.18,40.33,40.02,81.8,82.3,81.5,0.69,35.1,35.36,34.92,6.34,6.369,191.3,11.34,10.3,0,8.04,0.001252121,0.001757672,2.5E-07
"2018-10-07 23:25:00",13341,"CKVY",12.83,40.08,40.1,40.21,39.96,81.8,82.1,81.4,0.689,34.98,35.18,34.83,6.347,6.443,196.6,15.39,10.74,0,8.04,0.001252121,0.001757672,2.5E-07
"2018-10-07 23:30:00",13342,"CKVY",12.83,39.84,40.01,40.21,39.77,82.5,82.7,81.6,0.688,35.01,35.2,34.8,5.819,6.066,193.4,16.19,10.3,0,8.04,0.001756121,0.002333152,2.5E-07
"2018-10-07 23:35:00",13343,"CKVY",12.83,39.71,39.8,39.9,39.65,82.3,82.8,81.9,0.683,34.91,35.08,34.65,5.949,5.884,192.2,12.66,10.3,0,8.04,0.001756121,0.002333152,2.5E-07
"2018-10-07 23:40:00",13344,"CKVY",12.83,39.71,39.73,39.84,39.59,82,82.7,81.6,0.68,34.71,35.01,34.48,5.815,5.883,190.9,11.16,10.74,0,8.04,0.001756121,0.002333152,2.5E-07
"2018-10-07 23:45:00",13345,"CKVY",12.83,39.53,39.66,39.77,39.53,81.6,82.4,81.5,0.672,34.58,34.8,34.34,6.292,6.092,197.5,11.05,10.52,0,8.04,0.00159542,0.002148376,2.5E-07
"2018-10-07 23:50:00",13346,"CKVY",12.82,39.53,39.58,39.71,39.46,81.1,81.6,81.1,0.667,34.34,34.5,34.14,6.183,6.237,197.2,10.73,9.86,0,8.04,0.00159542,0.002148376,2.5E-07
"2018-10-07 23:55:00",13347,"CKVY",12.81,39.4,39.49,39.59,39.28,81.4,81.4,80.7,0.667,34.18,34.36,34,6.234,6.167,200.5,12.43,9.64,0,8.04,0.00159542,0.002148376,2.5E-07
"2018-10-08 00:00:00",13348,"CKVY",12.82,39.46,39.44,39.59,39.34,81.7,81.7,81,0.671,34.23,34.4,34.03,5.854,6.06,205.5,10.66,9.43,0,8.04,0.001778861,0.002365262,2.5E-07
"2018-10-08 00:05:00",13349,"CKVY",12.8,39.4,39.42,39.59,39.28,80.8,82,80.7,0.662,34.2,34.43,33.99,5.748,5.752,206.8,9.4,9.64,0,8.04,0.001778861,0.002365262,2.5E-07
"2018-10-08 00:10:00",13350,"CKVY",12.81,39.59,39.5,39.59,39.34,80.3,80.9,80.2,0.662,34.03,34.22,33.81,5.834,5.75,204.3,10.04,9.43,0,8.04,0.001778861,0.002365262,2.5E-07
"2018-10-08 00:15:00",13351,"CKVY",12.81,39.59,39.57,39.71,39.4,79.64,80.3,79.37,0.657,33.87,34.02,33.68,5.897,5.913,198.4,11.88,8.55,0,8.04,0.001765658,0.002371625,2.5E-07
"2018-10-08 00:20:00",13352,"CKVY",12.8,39.71,39.62,39.77,39.46,79.92,80.4,79.2,0.663,33.89,34.11,33.65,5.925,5.894,203.3,12.1,8.77,0,8.04,0.001765658,0.002371625,2.5E-07
"2018-10-08 00:25:00",13353,"CKVY",12.81,39.71,39.64,39.71,39.53,79.23,79.85,78.55,0.657,33.76,33.99,33.48,5.612,5.794,198.3,11.3,8.11,0,8.04,0.001765658,0.002371625,2.5E-07
"2018-10-08 00:30:00",13354,"CKVY",12.8,39.65,39.7,39.84,39.53,79.16,79.27,78.44,0.655,33.7,33.85,33.53,5.418,5.456,207.4,16.13,7.014,0,8.04,0.001929965,0.002588181,2.5E-07
"2018-10-08 00:35:00",13355,"CKVY",12.81,39.59,39.62,39.77,39.47,79.79,79.79,79.16,0.659,33.82,33.97,33.65,5.173,5.366,202.2,12.9,7.234,0,8.04,0.001929965,0.002588181,2.5E-07
"2018-10-08 00:40:00",13356,"CKVY",12.81,39.59,39.58,39.72,39.41,79.65,80.3,79.03,0.657,33.84,34.09,33.52,5.013,5.058,204.9,9.93,7.891,0,8.04,0.001929965,0.002588181,2.5E-07
"2018-10-08 00:45:00",13357,"CKVY",12.8,39.53,39.55,39.65,39.41,79.92,79.99,79.1,0.658,33.74,33.93,33.54,4.834,4.927,204.4,10.94,7.672,0,8.04,0.001656463,0.002282526,2.5E-07
"2018-10-08 00:50:00",13358,"CKVY",12.8,39.47,39.45,39.59,39.28,79.54,80.2,79.37,0.653,33.73,33.94,33.51,4.733,4.78,204.9,10.94,7.453,0,8.04,0.001656463,0.002282526,2.5E-07
"2018-10-08 00:55:00",13359,"CKVY",12.8,39.47,39.47,39.59,39.34,79.71,79.96,79.23,0.655,33.7,33.92,33.47,4.108,4.522,196.6,12.93,5.918,0,8.04,0.001656463,0.002282526,2.5E-07
"2018-10-08 01:00:00",13360,"CKVY",12.8,39.53,39.57,39.72,39.41,79.41,79.78,78.79,0.654,33.71,33.87,33.53,3.912,3.984,198,15.97,7.672,0,8.04,0.001355976,0.001943894,2.5E-07
"2018-10-08 01:05:00",13361,"CKVY",12.8,39.47,39.56,39.65,39.41,79.48,79.61,78.82,0.653,33.68,33.83,33.45,3.88,3.904,204.3,11.67,6.795,0,8.04,0.001355976,0.001943894,2.5E-07
"2018-10-08 01:10:00",13362,"CKVY",12.79,39.59,39.53,39.59,39.34,79.41,80.1,79.1,0.655,33.74,33.96,33.56,4.146,3.936,199.2,11.4,6.138,0,8.04,0.001355976,0.001943894,2.5E-07
"2018-10-08 01:15:00",13363,"CKVY",12.79,39.59,39.56,39.72,39.47,79.1,79.96,78.55,0.653,33.67,33.92,33.4,3.777,3.931,194.5,13.32,4.822,0,8.04,0.001137414,0.001694757,2.5E-07
"2018-10-08 01:20:00",13364,"CKVY",12.79,39.6,39.56,39.72,39.41,79.07,79.48,78.82,0.653,33.65,33.77,33.41,3.519,3.592,196.4,10.15,5.48,0,8.04,0.001137414,0.001694757,2.5E-07
"2018-10-08 01:25:00",13365,"CKVY",12.79,39.54,39.57,39.66,39.47,79.31,79.62,78.83,0.653,33.68,33.88,33.48,3.437,3.472,200.9,12.3,5.48,0,8.04,0.001137414,0.001694757,2.5E-07
"2018-10-08 01:30:00",13366,"CKVY",12.78,39.6,39.58,39.72,39.47,79.24,79.55,79,0.654,33.7,33.83,33.52,3.58,3.553,197.7,12.75,5.261,0,8.04,0.0009423041,0.001462843,2.5E-07
"2018-10-08 01:35:00",13367,"CKVY",12.78,39.54,39.55,39.66,39.35,78.83,79.59,78.83,0.649,33.65,33.85,33.47,3.152,3.39,194.5,13.02,3.726,0,8.04,0.0009423041,0.001462843,2.5E-07
"2018-10-08 01:40:00",13368,"CKVY",12.78,39.6,39.56,39.66,39.48,79.1,79.31,78.14,0.653,33.52,33.74,33.25,2.631,2.92,189.2,12.85,4.384,0,8.04,0.0009423041,0.001462843,2.5E-07
"2018-10-08 01:45:00",13369,"CKVY",12.79,39.47,39.5,39.6,39.35,79.17,79.48,78.76,0.65,33.57,33.79,33.4,2.166,2.357,184.8,11.67,3.069,0,8.04,0.0005622049,0.0009895483,2.5E-07
"2018-10-08 01:50:00",13370,"CKVY",12.77,39.6,39.53,39.66,39.35,79.28,79.72,78.72,0.655,33.65,33.86,33.36,2.222,2.188,187.2,13.08,4.165,0,8.04,0.0005622049,0.0009895483,2.5E-07
"2018-10-08 01:55:00",13371,"CKVY",12.78,39.6,39.61,39.72,39.48,79.45,79.48,78.69,0.656,33.68,33.84,33.47,2.392,2.29,202.7,15.32,4.822,0,8.04,0.0005622049,0.0009895483,2.5E-07
"2018-10-08 02:00:00",13372,"CKVY",12.78,39.42,39.52,39.66,39.35,79.52,79.59,78.62,0.652,33.59,33.85,33.34,3.048,2.737,210.8,10.8,5.918,0,8.04,0.0002045764,0.0005168503,2.5E-07
"2018-10-08 02:05:00",13373,"CKVY",12.78,39.23,39.32,39.48,39.17,80.1,80.1,79.11,0.652,33.57,33.74,33.25,3.094,3.15,208.9,9.24,5.042,0,8.04,0.0002045764,0.0005168503,2.5E-07
"2018-10-08 02:10:00",13374,"CKVY",12.77,39.17,39.17,39.35,39.04,80.3,80.5,80,0.652,33.62,33.78,33.45,2.887,2.959,201.5,9.57,3.946,0,8.04,0.0002045764,0.0005168503,2.5E-07
"2018-10-08 02:15:00",13375,"CKVY",12.76,39.23,39.16,39.29,39.04,79.93,80.7,79.9,0.651,33.61,33.8,33.45,2.241,2.564,193.4,15.16,3.069,0,8.04,0.000456549,0.0008395275,2.5E-07
"2018-10-08 02:20:00",13376,"CKVY",12.77,39.42,39.34,39.48,39.11,79.35,79.93,79.24,0.65,33.55,33.74,33.36,2.019,2.086,182.8,14.17,3.946,0,8.04,0.000456549,0.0008395275,2.5E-07
"2018-10-08 02:25:00",13377,"CKVY",12.77,39.54,39.46,39.6,39.29,79.83,79.93,78.97,0.658,33.65,33.91,33.41,2.045,2.049,183.1,15.7,4.165,0,8.04,0.000456549,0.0008395275,2.5E-07
"2018-10-08 02:30:00",13378,"CKVY",12.76,39.6,39.58,39.73,39.42,80.1,80.1,78.87,0.661,33.73,33.97,33.48,2.206,2.151,209.4,12.03,3.946,0,8.04,-6.07461E-05,0.0001491688,2.5E-07
"2018-10-08 02:35:00",13379,"CKVY",12.77,39.6,39.58,39.66,39.35,79.9,80.2,79.38,0.66,33.86,34.03,33.58,1.955,2.09,220,12.43,3.069,0,8.04,-6.07461E-05,0.0001491688,2.5E-07
"2018-10-08 02:40:00",13380,"CKVY",12.75,39.79,39.63,39.79,39.48,78.15,79.97,78.08,0.65,33.67,33.95,33.36,2.013,1.956,185.1,15.47,4.165,0,8.04,-6.07461E-05,0.0001491688,2.5E-07
"2018-10-08 02:45:00",13381,"CKVY",12.75,39.72,39.77,39.85,39.6,78.15,78.28,77.73,0.648,33.48,33.65,33.28,1.913,1.955,183.5,15.14,3.946,0,8.04,-9.870729E-05,9.907479E-05,2.5E-07
"2018-10-08 02:50:00",13382,"CKVY",12.75,39.73,39.78,39.85,39.66,77.6,78.94,77.53,0.644,33.59,33.86,33.29,1.985,1.903,188.8,19.66,3.069,0,8.04,-9.870729E-05,9.907479E-05,2.5E-07
"2018-10-08 02:55:00",13383,"CKVY",12.75,39.79,39.79,39.91,39.66,78.01,78.32,77.63,0.649,33.51,33.65,33.32,1.795,1.901,191.5,13.94,2.85,0,8.04,-9.870729E-05,9.907479E-05,2.5E-07
"2018-10-08 03:00:00",13384,"CKVY",12.74,39.66,39.76,39.85,39.66,78.9,79,77.84,0.653,33.58,33.88,33.34,1.653,1.71,185.9,18.4,2.85,0,8.04,-0.0001908167,-2.930987E-05,2.5E-07
"2018-10-08 03:05:00",13385,"CKVY",12.75,39.73,39.7,39.85,39.54,78.73,79.04,78.25,0.653,33.6,33.89,33.4,1.758,1.692,198.8,11.14,3.946,0,8.04,-0.0001908167,-2.930987E-05,2.5E-07
"2018-10-08 03:10:00",13386,"CKVY",12.75,39.72,39.68,39.85,39.48,78.69,79.11,78.35,0.653,33.62,33.89,33.42,1.541,1.704,193.3,10.57,2.411,0,8.04,-0.0001908167,-2.930987E-05,2.5E-07
"2018-10-08 03:15:00",13387,"CKVY",12.75,39.73,39.68,39.79,39.6,79.55,79.55,78.35,0.66,33.67,33.93,33.43,1.396,1.481,189.1,17.06,2.192,0,8.04,-0.0004196253,-0.0003658377,2.5E-07
"2018-10-08 03:20:00",13388,"CKVY",12.74,39.73,39.67,39.79,39.54,80.1,80.1,79.04,0.665,33.91,34.15,33.65,1.131,1.294,164.1,13.35,2.411,0,8.04,-0.0004196253,-0.0003658377,2.5E-07
"2018-10-08 03:25:00",13389,"CKVY",12.73,39.66,39.64,39.73,39.54,80.2,80.4,79.24,0.664,33.98,34.2,33.7,1.244,1.103,159.5,8.08,2.85,0,8.04,-0.0004196253,-0.0003658377,2.5E-07
"2018-10-08 03:30:00",13390,"CKVY",12.74,39.6,39.65,39.73,39.54,79.59,80.4,79.59,0.657,33.98,34.2,33.82,1.408,1.331,173.7,13.48,2.63,0,8.04,-0.0008620142,-0.001045046,2.5E-07
"2018-10-08 03:35:00",13391,"CKVY",12.73,39.6,39.65,39.79,39.48,79.79,79.79,79.07,0.659,33.83,34.01,33.59,1.527,1.488,189.6,18.93,2.63,0,8.04,-0.0008620142,-0.001045046,2.5E-07
"2018-10-08 03:40:00",13392,"CKVY",12.73,39.6,39.6,39.73,39.48,79.38,79.93,79.04,0.655,33.79,34.05,33.6,1.5,1.554,202.5,8.52,2.411,0,8.04,-0.0008620142,-0.001045046,2.5E-07
"2018-10-08 03:45:00",13393,"CKVY",12.73,39.6,39.6,39.73,39.48,78.7,79.38,78.42,0.65,33.61,33.78,33.39,1.543,1.513,186.9,12.6,2.85,0,8.04,-0.0005578382,-0.0005741705,2.5E-07
"2018-10-08 03:50:00",13394,"CKVY",12.73,39.66,39.63,39.73,39.48,79.66,79.83,78.66,0.659,33.77,34.02,33.46,1.504,1.543,175.8,15.71,2.85,0,8.04,-0.0005578382,-0.0005741705,2.5E-07
"2018-10-08 03:55:00",13395,"CKVY",12.72,39.66,39.6,39.73,39.48,79.28,79.79,78.59,0.656,33.71,33.99,33.39,1.688,1.578,190.3,14.05,3.069,0,8.04,-0.0005578382,-0.0005741705,2.5E-07
"2018-10-08 04:00:00",13396,"CKVY",12.72,39.6,39.63,39.79,39.48,79.21,79.24,78.63,0.654,33.66,33.84,33.42,1.694,1.708,178.2,8.13,2.63,0,8.04,-0.0004655129,-0.0004352286,2.5E-07
"2018-10-08 04:05:00",13397,"CKVY",12.72,39.66,39.63,39.73,39.48,79.93,79.93,78.97,0.662,33.75,34.05,33.54,1.637,1.661,187.4,10.82,2.411,0,8.04,-0.0004655129,-0.0004352286,2.5E-07
"2018-10-08 04:10:00",13398,"CKVY",12.71,39.48,39.56,39.73,39.35,80.5,80.6,79.31,0.661,33.91,34.11,33.64,1.476,1.614,217.2,14.13,2.411,0,8.04,-0.0004655129,-0.0004352286,2.5E-07
"2018-10-08 04:15:00",13399,"CKVY",12.7,39.54,39.49,39.6,39.42,80.4,80.8,79.59,0.662,33.95,34.13,33.66,0.871,1.165,202.9,10.5,0.877,0,8.04,-0.0006269286,-0.0006797005,2.5E-07
"2018-10-08 04:20:00",13400,"CKVY",12.7,39.6,39.49,39.6,39.35,81,81.3,80,0.669,34.07,34.33,33.74,0.485,0.648,326,2.194,0.658,0,8.04,-0.0006269286,-0.0006797005,2.5E-07
"2018-10-08 04:25:00",13401,"CKVY",12.7,39.6,39.53,39.6,39.35,81.7,81.9,80.1,0.675,34.21,34.53,33.79,0.042,0.223,326.5,0.034,0,0,8.04,-0.0006269286,-0.0006797005,2.5E-07
"2018-10-08 04:30:00",13402,"CKVY",12.7,39.48,39.56,39.6,39.48,80.9,82,80.8,0.665,34.39,34.57,34.09,0.02,0.022,326.4,0.084,0,0,8.04,-0.001996639,-0.003023644,2.5E-07
"2018-10-08 04:35:00",13403,"CKVY",12.69,39.6,39.57,39.73,39.42,79.59,80.8,78.15,0.657,33.64,34.2,33.27,0.204,0.072,285.8,25.99,1.534,0,8.04,-0.001996639,-0.003023644,2.5E-07
"2018-10-08 04:40:00",13404,"CKVY",12.69,39.54,39.57,39.73,39.42,81.6,81.7,79.59,0.672,34.2,34.48,33.72,0.349,0.296,298.6,10.43,0.877,0,8.04,-0.001996639,-0.003023644,2.5E-07
"2018-10-08 04:45:00",13405,"CKVY",12.69,39.42,39.46,39.6,39.35,82.3,82.3,80.8,0.674,34.23,34.49,33.95,0.606,0.432,318,10.34,1.973,0,8.04,-0.002036748,-0.003101436,2.5E-07
"2018-10-08 04:50:00",13406,"CKVY",12.68,39.23,39.31,39.54,39.11,84.9,85,82.3,0.691,34.79,35.09,34.33,0.906,0.845,346.6,9.12,2.85,0,8.04,-0.002036748,-0.003101436,2.5E-07
"2018-10-08 04:55:00",13407,"CKVY",12.68,39.17,39.16,39.29,39.05,85.3,85.3,84.3,0.692,34.96,35.21,34.78,0.817,0.826,355,0.044,0.877,0,8.04,-0.002036748,-0.003101436,2.5E-07
"2018-10-08 05:00:00",13408,"CKVY",12.68,39.23,39.19,39.35,39.11,86,86.3,85,0.7,35.23,35.5,34.98,0.99,0.937,11.78,11,1.973,0,8.04,-0.001421143,-0.001960103,2.5E-07
"2018-10-08 05:05:00",13409,"CKVY",12.67,39.05,39.1,39.23,38.98,87.3,87.4,85.8,0.706,35.5,35.69,35.13,0.997,0.924,350,9.19,3.288,0,8.04,-0.001421143,-0.001960103,2.5E-07
"2018-10-08 05:10:00",13410,"CKVY",12.67,38.67,38.82,39.11,38.61,87.6,87.8,86.7,0.698,35.35,35.67,35.17,2.095,1.498,356.9,9,5.918,0,8.04,-0.001421143,-0.001960103,2.5E-07
"2018-10-08 05:15:00",13411,"CKVY",12.66,38.61,38.6,38.74,38.49,88.2,88.8,87.6,0.7,35.4,35.64,35.16,2.898,2.55,357,8.34,5.48,0,8.04,-0.0009272372,-0.001134908,2.5E-07
"2018-10-08 05:20:00",13412,"CKVY",12.65,38.8,38.72,38.92,38.49,86.8,88.5,86.4,0.695,35.37,35.67,34.96,3.373,3.117,336.7,7.717,4.165,0,8.04,-0.0009272372,-0.001134908,2.5E-07
"2018-10-08 05:25:00",13413,"CKVY",12.64,38.61,38.75,38.92,38.49,88.5,88.6,86.9,0.703,35.51,35.67,35.28,3.165,3.323,335.9,8.59,4.384,0,8.04,-0.0009272372,-0.001134908,2.5E-07
"2018-10-08 05:30:00",13414,"CKVY",12.64,38.37,38.43,38.61,38.3,88.5,89.1,88.1,0.697,35.35,35.6,35.17,3.095,3.109,343.9,10.02,5.699,0,8.04,-0.000186051,-6.8479E-05,2.5E-07
"2018-10-08 05:35:00",13415,"CKVY",12.64,38.49,38.38,38.55,38.18,88.9,89.2,88.2,0.703,35.37,35.58,35.05,2.661,2.898,326.7,8.18,2.411,0,8.04,-0.000186051,-6.8479E-05,2.5E-07
"2018-10-08 05:40:00",13416,"CKVY",12.64,38.37,38.4,38.55,38.3,89.4,89.5,88.8,0.703,35.49,35.67,35.31,2.255,2.47,296.4,11.18,2.63,0,8.04,-0.000186051,-6.8479E-05,2.5E-07
"2018-10-08 05:45:00",13417,"CKVY",12.63,38.37,38.35,38.49,38.24,89.4,89.5,88.7,0.703,35.42,35.61,35.2,1.807,1.959,326.1,11.8,3.288,0,8.04,-0.0006038221,-0.0006477114,2.5E-07
"2018-10-08 05:50:00",13418,"CKVY",12.63,38.12,38.27,38.37,38.12,90,90.1,89.3,0.701,35.53,35.71,35.28,2.305,2.021,309.7,7.523,5.261,0,8.04,-0.0006038221,-0.0006477114,2.5E-07
"2018-10-08 05:55:00",13419,"CKVY",12.62,38.06,38.15,38.24,38.06,89.3,90.2,89.3,0.694,35.43,35.62,35.21,3.288,2.788,321.5,10.39,6.576,0,8.04,-0.0006038221,-0.0006477114,2.5E-07
"2018-10-08 06:00:00",13420,"CKVY",12.62,37.93,37.99,38.12,37.87,89.3,89.7,89.2,0.691,35.16,35.29,35,3.973,3.738,338.1,11.27,6.138,0,8.04,-0.0004814193,-0.0004755892,2.5E-07
"2018-10-08 06:05:00",13421,"CKVY",12.61,37.87,37.98,38.12,37.81,89.1,89.4,88.8,0.688,35.08,35.23,34.85,3.989,4.072,348.8,12.87,5.699,0,8.04,-0.0004814193,-0.0004755892,2.5E-07
"2018-10-08 06:10:00",13422,"CKVY",12.61,37.93,37.94,38.06,37.81,89.3,89.3,88.8,0.691,35.01,35.19,34.84,3.795,3.907,348.9,9.38,5.48,0,8.04,-0.0004814193,-0.0004755892,2.5E-07
"2018-10-08 06:15:00",13423,"CKVY",12.61,37.87,37.91,38.06,37.75,90,90.2,89.1,0.695,35.13,35.37,34.84,3.509,3.654,337.4,10.39,6.576,0,8.04,-5.959521E-05,8.493194E-05,2.205158E-05
"2018-10-08 06:20:00",13424,"CKVY",12.59,37.99,37.9,37.99,37.75,89,90,89,0.69,35.06,35.32,34.88,3.544,3.458,339,11.43,5.042,0,8.04,-5.959521E-05,8.493194E-05,2.205158E-05
"2018-10-08 06:25:00",13425,"CKVY",12.6,37.93,37.93,38.06,37.81,88.9,89.1,88.4,0.687,34.93,35.1,34.77,3.582,3.544,338.1,8.91,6.357,0,8.04,-5.959521E-05,8.493194E-05,2.205158E-05
"2018-10-08 06:30:00",13426,"CKVY",12.6,37.87,37.87,37.99,37.75,89,89.5,88.8,0.687,34.99,35.17,34.81,3.387,3.457,351.7,16.33,4.603,0,8.04,-0.0001799434,-6.907938E-05,0.003079691
"2018-10-08 06:35:00",13427,"CKVY",12.59,37.99,37.93,38.06,37.69,89,89.3,88.9,0.69,35,35.12,34.71,2.83,3.143,5.073,9.61,3.288,0,8.04,-0.0001799434,-6.907938E-05,0.003079691
"2018-10-08 06:40:00",13428,"CKVY",12.59,37.99,38.01,38.12,37.87,88.6,89.1,88,0.687,34.93,35.17,34.71,2.113,2.49,10.11,13.73,3.069,0,8.04,-0.0001799434,-6.907938E-05,0.003079691
"2018-10-08 06:45:00",13429,"CKVY",12.59,37.99,37.95,38.06,37.81,88.6,88.9,88.5,0.687,34.91,35.07,34.75,1.7,1.886,358.8,9.77,2.411,0,8.04,0.001465527,0.002483614,0.01125816
"2018-10-08 06:50:00",13430,"CKVY",12.59,37.93,37.93,38.06,37.81,89.1,89.1,88.5,0.689,34.92,35.14,34.73,1.401,1.575,357.7,9.09,1.754,0,8.04,0.001465527,0.002483614,0.01125816
"2018-10-08 06:55:00",13431,"CKVY",12.59,37.99,38,38.12,37.87,88.6,89.2,88.4,0.687,34.98,35.16,34.82,1.219,1.275,335.6,8.63,2.63,0,8.04,0.001465527,0.002483614,0.01125816
"2018-10-08 07:00:00",13432,"CKVY",12.58,38.06,38.05,38.12,37.93,89.1,89.2,88.6,0.692,35.08,35.22,34.91,1.25,1.199,351.7,11.71,2.63,0,8.04,0.0008954057,0.001477095,0.02694926
"2018-10-08 07:05:00",13433,"CKVY",12.58,37.99,38,38.12,37.87,88.9,89.5,88.8,0.689,35.09,35.32,34.89,1.822,1.486,356.3,11.78,3.507,0,8.04,0.0008954057,0.001477095,0.02694926
"2018-10-08 07:10:00",13434,"CKVY",12.58,37.93,37.94,38.06,37.81,89.3,89.5,88.7,0.691,35.02,35.18,34.83,2.162,2.03,355.1,7.113,3.726,0,8.04,0.0008954057,0.001477095,0.02694926
"2018-10-08 07:15:00",13435,"CKVY",12.58,37.99,37.97,38.06,37.87,89.5,89.6,89,0.694,35.1,35.23,34.95,2.486,2.372,5.921,11.56,3.726,0.0004424492,8.04,0.001166857,0.001956424,0.0571093
"2018-10-08 07:20:00",13436,"CKVY",12.58,37.99,38.01,38.12,37.87,89.5,90,89.1,0.694,35.25,35.44,34.96,2.435,2.443,10.06,9.88,4.165,0.047534,8.04,0.001166857,0.001956424,0.0571093
"2018-10-08 07:25:00",13437,"CKVY",12.58,37.75,37.89,38.06,37.69,89.6,90,89.1,0.688,35.1,35.4,34.78,2.695,2.51,2.965,10.49,5.261,0.1672054,8.04,0.001166857,0.001956424,0.0571093
"2018-10-08 07:30:00",13438,"CKVY",12.58,37.62,37.72,37.87,37.62,89.8,89.8,89.2,0.686,34.94,35.14,34.76,2.968,2.812,359.1,6.912,4.822,0.3473433,8.04,0.001446954,0.002415545,0.09578475
"2018-10-08 07:35:00",13439,"CKVY",12.57,37.62,37.68,37.87,37.5,89.8,90.1,89.4,0.686,34.97,35.18,34.74,3.239,3.139,355.2,12.21,4.822,0.5501924,8.04,0.001446954,0.002415545,0.09578475
"2018-10-08 07:40:00",13440,"CKVY",12.57,37.81,37.7,37.81,37.62,90.1,90.3,89.6,0.694,35.03,35.22,34.86,2.944,3.164,1.632,8.9,3.507,0.8393086,8.04,0.001446954,0.002415545,0.09578475
"2018-10-08 07:45:00",13441,"CKVY",12.57,37.81,37.8,37.93,37.69,89.1,90.2,89,0.686,35.09,35.3,34.8,2.542,2.704,358.3,9.69,3.726,1.648424,8.04,0.001794675,0.002877454,0.1372116
"2018-10-08 07:50:00",13442,"CKVY",12.57,37.93,37.87,38,37.69,89,89.4,88.8,0.688,34.94,35.08,34.76,2.248,2.431,356.4,9.53,3.507,3.720135,8.04,0.001794675,0.002877454,0.1372116
"2018-10-08 07:55:00",13443,"CKVY",12.57,38.12,38,38.12,37.87,88.7,89.3,88.3,0.691,35,35.2,34.76,1.752,2.006,342.8,10.68,2.192,7.989289,8.04,0.001794675,0.002877454,0.1372116
"2018-10-08 08:00:00",13444,"CKVY",12.56,38.12,38.14,38.24,38,89.5,89.5,88.7,0.697,35.17,35.36,34.98,1.5,1.571,277.5,33.38,3.069,11.49016,8.04,0.002632204,0.003545263,0.1796249
"2018-10-08 08:05:00",13445,"CKVY",12.56,37.87,37.94,38.12,37.81,90.4,90.4,88.7,0.697,35.05,35.48,34.77,1.457,1.496,278.1,8.19,3.288,11.9647,8.04,0.002632204,0.003545263,0.1796249
"2018-10-08 08:10:00",13446,"CKVY",12.55,37.93,37.94,38.06,37.75,89.4,90.5,89.4,0.692,35.26,35.53,35.02,1.771,1.555,315.5,11.23,2.63,9.707455,8.04,0.002632204,0.003545263,0.1796249
"2018-10-08 08:15:00",13447,"CKVY",12.56,38,37.96,38.12,37.75,89.9,89.9,88.9,0.697,35.13,35.36,34.89,1.837,1.909,299.2,24.04,2.411,8.556631,8.04,0.002080359,0.002804565,0.2220036
"2018-10-08 08:20:00",13448,"CKVY",12.56,37.93,37.95,38.06,37.75,89.3,90,89.2,0.691,35.17,35.36,34.98,1.558,1.657,265.9,12.25,2.192,10.29415,8.04,0.002080359,0.002804565,0.2220036
"2018-10-08 08:25:00",13449,"CKVY",12.56,38.06,38.05,38.12,37.93,88.2,89.6,88.1,0.686,35.06,35.35,34.81,1.252,1.456,293.3,10.26,1.754,11.85311,8.04,0.002080359,0.002804565,0.2220036
"2018-10-08 08:30:00",13450,"CKVY",12.56,38.12,38.11,38.24,38,88.3,88.5,88,0.688,34.93,35.14,34.78,0.707,0.964,295.6,0.052,0.219,11.50204,8.04,0.002198494,0.002865098,0.2638207
"2018-10-08 08:35:00",13451,"CKVY",12.57,38.24,38.22,38.37,38.06,87.7,88.7,87.7,0.687,35.02,35.24,34.83,0.321,0.484,295.7,0.059,0.877,10.10201,8.04,0.002198494,0.002865098,0.2638207
"2018-10-08 08:40:00",13452,"CKVY",12.55,38.43,38.34,38.49,38.18,86.9,87.8,86.9,0.686,34.97,35.13,34.79,0.083,0.157,301.8,12.34,1.096,10.18074,8.04,0.002198494,0.002865098,0.2638207
"2018-10-08 08:45:00",13453,"CKVY",12.57,38.61,38.51,38.67,38.37,86.6,87.1,86.2,0.688,34.9,35.16,34.7,0.257,0.195,322.1,8.79,1.534,12.40149,8.04,0.002109404,0.002377759,0.3045316
"2018-10-08 08:50:00",13454,"CKVY",12.57,38.67,38.63,38.74,38.49,85.7,86.6,85.7,0.682,34.86,35.05,34.67,0.506,0.381,354.1,34.9,1.754,15.37062,8.04,0.002109404,0.002377759,0.3045316
"2018-10-08 08:55:00",13455,"CKVY",12.58,38.86,38.77,38.98,38.61,85.9,86.4,85.4,0.689,34.94,35.23,34.63,0.541,0.539,192.1,88.3,1.754,18.94175,8.05,0.002109404,0.002377759,0.3045316
"2018-10-08 09:00:00",13456,"CKVY",12.59,38.86,38.93,39.05,38.74,86.6,86.7,85.7,0.695,35.15,35.36,34.88,0.739,0.55,161,29.47,2.85,22.25132,8.05,0.003422382,0.003897709,0.3436996
"2018-10-08 09:05:00",13457,"CKVY",12.59,38.92,38.93,39.05,38.74,85.2,87.2,85.2,0.685,35.24,35.58,34.79,0.687,0.735,128.1,44.02,1.754,23.38997,8.05,0.003422382,0.003897709,0.3436996
"2018-10-08 09:10:00",13458,"CKVY",12.6,38.8,38.88,38.98,38.74,85.5,86.3,85.2,0.684,34.99,35.24,34.79,1.032,0.859,47.09,12.81,1.973,24.13388,8.05,0.003422382,0.003897709,0.3436996
"2018-10-08 09:15:00",13459,"CKVY",12.62,39.05,38.95,39.17,38.74,85.9,86.1,85,0.694,35.02,35.3,34.75,0.969,1.058,82.9,13.4,2.192,27.06002,8.05,0.004617536,0.005367645,0.3810153
"2018-10-08 09:20:00",13460,"CKVY",12.64,39.29,39.12,39.29,38.92,87.4,87.6,85.6,0.713,35.44,35.92,35.03,1.374,1.175,125.6,17.2,3.726,34.45874,8.05,0.004617536,0.005367645,0.3810153
"2018-10-08 09:25:00",13461,"CKVY",12.65,39.17,39.23,39.35,39.05,86.9,87.3,85.8,0.706,35.58,35.88,35.22,1.957,1.669,125.8,9.95,4.384,42.5472,8.05,0.004617536,0.005367645,0.3810153
"2018-10-08 09:30:00",13462,"CKVY",12.67,39.23,39.18,39.35,39.05,85.5,86.8,84.2,0.696,35.06,35.64,34.74,2.842,2.418,128.4,8.07,5.261,48.9667,8.05,0.00759862,0.008938097,0.4161398
"2018-10-08 09:35:00",13463,"CKVY",12.68,39.23,39.24,39.42,38.98,82.5,85.6,82.5,0.671,34.9,35.41,34.36,3.95,3.324,133.9,9.03,8.55,54.51964,8.05,0.00759862,0.008938097,0.4161398
"2018-10-08 09:40:00",13464,"CKVY",12.72,39.42,39.34,39.6,39.11,83.6,84.1,81.7,0.685,34.52,35.14,33.99,4.805,4.377,139,11.03,8.33,63.70889,8.05,0.00759862,0.008938097,0.4161398
"2018-10-08 09:45:00",13465,"CKVY",12.75,39.23,39.18,39.35,39.05,81.6,84.4,81.6,0.665,34.56,34.88,33.97,5.646,5.215,134.8,11.85,8.77,74.82711,8.05,0.0119484,0.01490734,0.4496629
"2018-10-08 09:50:00",13466,"CKVY",12.78,39.35,39.22,39.48,39.05,81.2,83.1,80.7,0.664,34.19,34.62,33.73,6.084,5.937,147.4,10.02,10.3,83.41045,8.05,0.0119484,0.01490734,0.4496629
"2018-10-08 09:55:00",13467,"CKVY",12.8,39.6,39.53,39.73,39.29,79.59,81.6,78.76,0.657,33.98,34.46,33.38,6.408,6.282,158.1,8.95,10.52,86.70808,8.05,0.0119484,0.01490734,0.4496629
"2018-10-08 10:00:00",13468,"CKVY",12.84,39.48,39.56,39.79,39.35,80.8,80.8,78.73,0.664,33.8,34.11,33.43,6.363,6.395,158.4,11.95,8.77,84.82083,8.05,0.01375689,0.01806998,0.4807272
"2018-10-08 10:05:00",13469,"CKVY",12.89,39.6,39.54,39.73,39.29,77.73,80.9,77.73,0.642,33.54,34.17,33.23,6.13,6.294,168.5,13.89,8.55,84.84409,8.05,0.01375689,0.01806998,0.4807272
"2018-10-08 10:10:00",13470,"CKVY",12.99,39.91,39.7,39.97,39.54,79.49,79.49,77.49,0.664,33.54,34.12,33.13,5.942,5.981,174.5,13.13,9.86,92.3172,8.05,0.01375689,0.01806998,0.4807272
"2018-10-08 10:15:00",13471,"CKVY",13.11,39.85,40.05,40.34,39.79,77.01,79.73,76.02,0.642,33.71,34.31,32.99,5.863,5.89,189.7,13.26,9.21,113.8419,8.05,0.01874132,0.02371986,0.5089418
"2018-10-08 10:20:00",13472,"CKVY",13.2,39.97,39.85,40.16,39.48,76.36,78.42,76.29,0.64,33.32,33.81,32.76,6.25,5.967,185.6,12.53,10.96,137.8533,8.05,0.01874132,0.02371986,0.5089418
"2018-10-08 10:25:00",13473,"CKVY",13.29,40.84,40.31,40.84,39.85,77.05,77.91,75.95,0.668,33.72,34.32,32.97,6.57,6.361,171.1,15.21,10.08,151.1506,8.05,0.01874132,0.02371986,0.5089418
"2018-10-08 10:30:00",13474,"CKVY",13.5,40.84,40.61,40.9,40.34,76.57,77.36,75.3,0.663,33.63,34.31,33.24,7.109,6.912,172.7,11.3,10.74,158.2901,8.05,0.02325218,0.02901615,0.5340537
"2018-10-08 10:35:00",13475,"CKVY",13.6,40.41,40.79,41.02,40.34,76.02,76.5,74.23,0.648,33.55,34.09,33.24,6.911,7.114,185.6,13.84,10.52,187.0396,8.05,0.02325218,0.02901615,0.5340537
"2018-10-08 10:40:00",13476,"CKVY",13.57,40.96,40.75,41.21,40.34,78.15,79.28,74.58,0.68,34.1,34.93,33.4,6.517,6.633,191.5,16.37,10.52,213.6005,8.05,0.02325218,0.02901615,0.5340537
"2018-10-08 10:45:00",13477,"CKVY",13.57,40.96,41.02,41.21,40.84,76.5,77.97,75.26,0.666,34.18,34.65,33.75,5.854,6.147,172.3,13.86,8.33,225.2605,8.05,0.0285047,0.03486476,0.5558327
"2018-10-08 10:50:00",13478,"CKVY",13.54,41.21,41.26,41.52,40.96,73.75,76.81,73.58,0.648,33.98,34.42,33.48,5.853,5.761,175.3,13.55,11.4,216.8004,8.05,0.0285047,0.03486476,0.5558327
"2018-10-08 10:55:00",13479,"CKVY",13.52,41.08,41.23,41.52,41.02,74.3,75.12,72.65,0.65,33.62,34.12,33.16,6.015,6.112,171,10.47,9.43,209.3656,8.05,0.0285047,0.03486476,0.5558327
"2018-10-08 11:00:00",13480,"CKVY",13.48,41.45,41.21,41.51,41.02,75.26,76.29,73.89,0.668,33.86,34.56,33.42,6.363,6.175,164.5,11.91,10.74,210.4811,8.05,0.02759573,0.03389461,0.57495
"2018-10-08 11:05:00",13481,"CKVY",13.42,41.32,41.2,41.58,40.9,76.04,76.9,74.13,0.671,33.99,34.62,33.55,6.52,6.459,175.5,16,10.3,192.8329,8.05,0.02759573,0.03389461,0.57495
"2018-10-08 11:10:00",13482,"CKVY",13.39,41.01,41.06,41.51,40.83,75.8,75.97,74.46,0.661,33.86,34.45,33.36,6.873,6.724,160.3,11.64,11.4,170.8865,8.05,0.02759573,0.03389461,0.57495
"2018-10-08 11:15:00",13483,"CKVY",13.37,40.82,41.09,41.32,40.82,75.08,76.14,74.29,0.65,33.82,34.21,33.4,7.048,6.858,163.3,13.76,11.62,152.0796,8.05,0.02223522,0.02847048,0.590704
"2018-10-08 11:20:00",13484,"CKVY",13.36,41.13,41.02,41.32,40.7,74.05,76.55,73.94,0.649,33.84,34.47,33.44,7.282,7.126,162.1,10.9,12.49,145.9508,8.05,0.02223522,0.02847048,0.590704
"2018-10-08 11:25:00",13485,"CKVY",13.37,40.58,40.81,41.13,40.51,75.9,76,73.74,0.651,33.49,33.87,33.06,7.575,7.306,169.9,11.08,12.71,148.2395,8.05,0.02223522,0.02847048,0.590704
"2018-10-08 11:30:00",13486,"CKVY",13.36,40.95,40.87,41.32,40.51,74.7,77,73.7,0.65,33.84,34.51,33.27,7.873,7.853,163.2,9.48,11.84,150.7044,8.05,0.02316391,0.02978962,0.6033975
"2018-10-08 11:35:00",13487,"CKVY",13.39,40.88,40.96,41.07,40.7,73.77,75.32,73.32,0.64,33.48,33.81,32.85,8.15,8.06,170.2,9.3,11.4,158.7494,8.05,0.02316391,0.02978962,0.6033975
"2018-10-08 11:40:00",13488,"CKVY",13.4,41.19,40.87,41.31,40.63,73.63,73.87,72.09,0.647,33.02,33.62,32.46,7.902,8.17,172.3,10.76,10.3,170.5336,8.05,0.02316391,0.02978962,0.6033975
"2018-10-08 11:45:00",13489,"CKVY",13.41,41.68,41.64,41.93,41.31,70.95,73.6,70.95,0.635,33.4,33.85,32.81,7.784,7.753,168.3,13.79,12.71,182.657,8.05,0.02716794,0.03479417,0.6129848
"2018-10-08 11:50:00",13490,"CKVY",13.47,41.43,41.38,41.74,41.18,71.84,73.39,70.88,0.637,33.1,33.55,32.79,7.853,7.856,171.1,14.11,11.84,197.9853,8.05,0.02716794,0.03479417,0.6129848
"2018-10-08 11:55:00",13491,"CKVY",13.59,42.42,41.73,42.54,41.31,70.95,73.28,70.95,0.653,33.47,34.17,32.88,7.626,7.709,179.6,15.38,10.96,223.0819,8.05,0.02716794,0.03479417,0.6129848
"2018-10-08 12:00:00",13492,"CKVY",13.88,42.17,42.19,42.48,41.8,70.16,71.8,69.54,0.64,33.33,33.72,32.94,7.757,7.788,180.7,10.73,11.4,258.9056,8.05,0.03563445,0.04411903,0.618804
"2018-10-08 12:05:00",13493,"CKVY",13.76,43.22,42.81,43.34,41.98,68.2,72.04,67.69,0.648,33.62,34.17,33.05,7.299,7.432,176.7,14,11.84,317.7104,8.05,0.03563445,0.04411903,0.618804
"2018-10-08 12:10:00",13494,"CKVY",13.69,42.97,42.88,43.22,42.6,68.78,70.36,67.82,0.647,33.47,34.03,33.15,7.492,7.363,187.5,14.01,11.84,376.1933,8.05,0.03563445,0.04411903,0.618804
"2018-10-08 12:15:00",13495,"CKVY",13.64,43.53,43.47,43.9,42.85,68.44,70.23,67.03,0.658,33.71,34.42,33.2,7.565,7.483,172.7,12.71,13.37,409.4511,8.05,0.04900933,0.05884729,0.6209198
"2018-10-08 12:20:00",13496,"CKVY",13.6,45.32,44.65,45.38,43.47,65.01,68.51,64.39,0.669,34.2,34.79,33.8,7.816,7.725,167.6,14.84,12.06,440.1907,8.05,0.04900933,0.05884729,0.6209198
"2018-10-08 12:25:00",13497,"CKVY",13.57,44.7,45.22,45.75,44.64,64.6,67.27,62.88,0.649,33.96,35.07,33.13,7.703,7.739,196.8,15.67,10.52,529.1611,8.06,0.04900933,0.05884729,0.6209198
"2018-10-08 12:30:00",13498,"CKVY",13.56,46.06,45.19,46.31,44.02,63.74,68.37,62.74,0.675,34.12,35.06,33.21,7.912,7.739,179.7,24.17,13.15,642.3091,8.06,0.07506724,0.08786368,0.619422
"2018-10-08 12:35:00",13499,"CKVY",13.56,46.25,46.08,46.43,45.81,62.12,64.18,61.03,0.662,34.05,34.76,33.45,7.814,7.834,169.3,14.72,14.03,699.6152,8.06,0.07506724,0.08786368,0.619422
"2018-10-08 12:40:00",13500,"CKVY",13.56,48.22,46.26,48.35,45.32,57.9,65.08,57.9,0.665,34.48,36.35,33.53,7.623,7.731,173,16.93,11.62,650.3456,8.06,0.07506724,0.08786368,0.619422
"2018-10-08 12:45:00",13501,"CKVY",13.55,46.74,46.53,48.22,45.81,61.13,62.33,57.59,0.664,33.57,34.4,32.65,7.545,7.587,175,18.29,14.25,655.6705,8.06,0.07673874,0.09066685,0.6150137
"2018-10-08 12:50:00",13502,"CKVY",13.54,46.8,46.65,47.61,45.44,58.42,63.5,56.05,0.636,33.38,34.35,32.52,7.289,7.612,170.2,14.85,12.71,674.5931,8.06,0.07673874,0.09066685,0.6150137
"2018-10-08 12:55:00",13503,"CKVY",13.55,46.86,47,47.73,46.25,59.65,61.27,56.84,0.651,33.29,34.19,32.5,7.547,7.505,178.9,13.59,11.62,759.7137,8.06,0.07673874,0.09066685,0.6150137
"2018-10-08 13:00:00",13504,"CKVY",13.55,47.11,47.26,47.66,46.86,58.14,59.31,55.74,0.64,33.03,33.96,32.24,7.003,7.392,184.8,22.75,11.4,771.9689,8.06,0.09096036,0.1065451,0.6078779
"2018-10-08 13:05:00",13505,"CKVY",13.55,48.34,48.05,49.02,47.04,57.31,60.03,54.57,0.661,33.64,34.78,32.47,7.163,6.894,174.7,18.18,12.28,821.7405,8.06,0.09096036,0.1065451,0.6078779
"2018-10-08 13:10:00",13506,"CKVY",13.56,46.11,47.39,48.46,46.11,58.79,59.99,53.54,0.623,32.91,33.96,32.11,7.073,6.871,158.6,22.04,14.03,770.0297,8.06,0.09096036,0.1065451,0.6078779
"2018-10-08 13:15:00",13507,"CKVY",13.56,46.66,46.46,47.21,45.49,57.92,61.87,56.96,0.627,32.83,33.82,31.87,7.446,7.197,147.9,14.8,12.71,661.8921,8.06,0.0751194,0.08956695,0.5967394
"2018-10-08 13:20:00",13508,"CKVY",13.55,46.96,46.91,47.4,46.53,55.31,60.22,55.31,0.606,32.9,34.05,31.79,7.533,7.697,159.5,16.27,13.81,568.4562,8.06,0.0751194,0.08956695,0.5967394
"2018-10-08 13:25:00",13509,"CKVY",13.55,47.95,47.37,48.32,46.65,54.9,60.12,54.69,0.624,33.05,34.22,31.6,7.49,7.545,154.5,13.27,12.28,571.7754,8.06,0.0751194,0.08956695,0.5967394
"2018-10-08 13:30:00",13510,"CKVY",13.56,47.76,47.72,48.38,47.08,58.88,58.88,53.8,0.664,32.88,34.1,31.86,7.146,7.406,162.5,18.28,11.62,631.5131,8.06,0.07456078,0.08967503,0.5823585
"2018-10-08 13:35:00",13511,"CKVY",13.56,46.09,47.29,48.32,45.97,56.51,59.02,53.9,0.599,32.19,34.16,31.26,6.805,6.835,168.6,24.25,12.93,600.8211,8.06,0.07456078,0.08967503,0.5823585
"2018-10-08 13:40:00",13512,"CKVY",13.57,45.66,45.76,46.09,45.48,56.96,58.6,55.79,0.594,31.47,31.99,30.79,6.757,6.846,168.7,17.44,11.62,502.5408,8.06,0.07456078,0.08967503,0.5823585
"2018-10-08 13:45:00",13513,"CKVY",13.58,45.48,45.76,46.28,45.11,57.23,58.09,54.62,0.592,31.18,31.86,30.61,5.98,6.362,165.3,21.98,8.33,403.112,8.06,0.05019321,0.06290701,0.5656986
"2018-10-08 13:50:00",13514,"CKVY",13.58,45.66,45.91,46.22,45.41,60.04,60.04,56.58,0.626,31.93,32.61,31.23,5.771,5.812,155.9,16.2,9.64,338.0823,8.06,0.05019321,0.06290701,0.5656986
"2018-10-08 13:55:00",13515,"CKVY",13.59,45.84,45.89,46.34,45.35,58.29,60.28,56.89,0.612,32.13,32.99,31.32,6.216,6.085,152,13.71,13.37,326.908,8.06,0.05019321,0.06290701,0.5656986
"2018-10-08 14:00:00",13516,"CKVY",13.59,46.27,46.1,46.52,45.71,58.39,58.39,55.85,0.623,31.82,32.48,31.12,7.078,6.611,166.8,15.38,12.49,332.8672,8.06,0.04708485,0.05867444,0.5444828
"2018-10-08 14:05:00",13517,"CKVY",13.6,46.08,46.46,46.95,46.08,58.08,59.07,55.71,0.615,32.29,32.86,31.68,7.933,7.39,168.7,16.7,14.47,348.4763,8.06,0.04708485,0.05867444,0.5444828
"2018-10-08 14:10:00",13518,"CKVY",13.6,45.83,46,46.45,45.64,60.1,60.1,57.56,0.631,32.36,33.03,31.96,8.42,8.08,174.9,12.25,14.91,330.7633,8.06,0.04708485,0.05867444,0.5444828
"2018-10-08 14:15:00",13519,"CKVY",13.61,47.93,47.09,48.3,45.77,54.54,60.31,52.9,0.619,32.56,33.67,31.62,8.78,8.59,171.7,16.27,14.47,344.4052,8.05,0.05241285,0.06637172,0.520164
"2018-10-08 14:20:00",13520,"CKVY",13.61,48.67,48.35,49.04,47.81,51.35,55.4,50.77,0.6,32.19,32.77,31.33,8.63,8.76,176.9,17,13.37,455.8381,8.05,0.05241285,0.06637172,0.520164
"2018-10-08 14:25:00",13521,"CKVY",13.61,47.98,48.29,49.04,47.86,53.85,55.19,50.77,0.613,32.19,32.87,31.29,8.72,8.63,182.1,13.01,15.56,590.6005,8.06,0.05241285,0.06637172,0.520164
"2018-10-08 14:30:00",13522,"CKVY",13.63,48.54,48.29,48.79,47.92,52.69,55.54,52.48,0.612,32.38,33.04,31.72,9.43,9.03,177,12.11,16.44,681.4178,8.06,0.08322493,0.1013544,0.4934299
"2018-10-08 14:35:00",13523,"CKVY",13.62,49.59,48.81,49.9,47.31,51.48,55.98,50.76,0.622,32.53,33.36,31.29,10.18,9.88,170.1,14.64,16,687.9708,8.06,0.08322493,0.1013544,0.4934299
"2018-10-08 14:40:00",13524,"CKVY",13.63,48.9,49.32,49.89,48.53,50.94,53.37,49.53,0.6,32.07,33.23,31.14,10.13,10.37,164.7,17.37,15.12,692.6034,8.06,0.08322493,0.1013544,0.4934299
"2018-10-08 14:45:00",13525,"CKVY",13.64,48.1,48.23,48.9,47.42,54.33,55.09,50.94,0.621,31.78,32.58,31.04,9.99,10.15,172.7,12.3,14.47,661.4594,8.06,0.07789585,0.0976045,0.4639164
"2018-10-08 14:50:00",13526,"CKVY",13.64,48.04,48.13,48.53,47.73,52.34,54.33,51.93,0.597,31.9,32.42,31.41,10.27,10.17,169.6,12.45,16,604.7782,8.06,0.07789585,0.0976045,0.4639164
"2018-10-08 14:55:00",13527,"CKVY",13.64,47.92,47.6,48.04,47.18,54.5,55.53,52.34,0.619,31.79,32.55,31.23,10.19,10.16,170.2,18.14,15.12,549.8523,8.06,0.07789585,0.0976045,0.4639164
"2018-10-08 15:00:00",13528,"CKVY",13.64,48.04,48.34,48.78,47.79,53.34,55.36,51.48,0.608,32.09,33.17,31.25,10.39,10.15,175.4,14.49,18.85,555.5153,8.06,0.07212345,0.09092634,0.431872
"2018-10-08 15:05:00",13529,"CKVY",13.64,48.41,48.19,49.03,47.36,52.14,55.36,50.87,0.603,31.9,32.87,31.12,10.11,10.15,169,13.67,15.12,582.4256,8.06,0.07212345,0.09092634,0.431872
"2018-10-08 15:10:00",13530,"CKVY",13.62,47.18,48.11,48.84,47.05,54.06,54.06,51.11,0.597,31.57,32.32,30.99,10.29,10.19,176.2,13.8,14.47,594.0346,8.06,0.07212345,0.09092634,0.431872
"2018-10-08 15:15:00",13531,"CKVY",13.64,47.85,47.69,48.29,46.99,54.06,55.53,52.2,0.612,31.9,32.84,31.2,9.95,10.15,172.2,14.32,14.47,539.7198,8.06,0.0623619,0.08067949,0.39738
"2018-10-08 15:20:00",13532,"CKVY",13.64,47.48,47.6,48.23,47.05,55.15,56.59,52.96,0.616,31.99,33.24,31.25,10.1,10.06,167.8,15.02,17.32,460.1395,8.05,0.0623619,0.08067949,0.39738
"2018-10-08 15:25:00",13533,"CKVY",13.65,47.18,47.07,47.73,46.56,54.67,56.25,53.58,0.604,31.65,32.51,30.99,10.07,10.24,171.6,15.52,17.1,388.1238,8.05,0.0623619,0.08067949,0.39738
"2018-10-08 15:30:00",13534,"CKVY",13.65,46.93,47.34,47.67,46.74,55.29,56.05,53.78,0.605,31.94,32.62,31.3,9.93,9.89,170.4,16.63,18.41,348.1623,8.05,0.04638129,0.0630137,0.360587
"2018-10-08 15:35:00",13535,"CKVY",13.66,46.56,46.57,46.99,46.06,55.7,56.39,54.12,0.601,31.38,32.09,30.74,9.84,10.01,163.4,12.58,16.22,320.9921,8.05,0.04638129,0.0630137,0.360587
"2018-10-08 15:40:00",13536,"CKVY",13.66,46.06,46.49,46.74,46.06,54.43,56.46,54.06,0.576,31.23,31.98,30.56,9.52,9.43,173.7,16.17,16.22,286.0312,8.05,0.04638129,0.0630137,0.360587
"2018-10-08 15:45:00",13537,"CKVY",13.67,45.39,45.66,46.13,45.32,57.01,57.01,54.4,0.588,30.94,31.44,30.42,10.11,9.95,181.8,12.58,17.1,238.58,8.05,0.03612665,0.05135566,0.3222768
"2018-10-08 15:50:00",13538,"CKVY",13.68,45.26,45.41,45.69,45.08,60.85,60.95,56.08,0.625,31.47,32.65,30.72,9.86,9.84,173.8,10.67,15.12,187.332,8.05,0.03612665,0.05135566,0.3222768
"2018-10-08 15:55:00",13539,"CKVY",13.69,44.52,44.99,45.26,44.52,62.08,62.49,60.81,0.62,32.51,33.13,32.02,10.65,10.24,161.9,12.83,16.88,142.2416,8.05,0.03612665,0.05135566,0.3222768
"2018-10-08 16:00:00",13540,"CKVY",13.7,44.52,44.61,44.89,44.46,61.29,63.15,61.19,0.612,32.43,32.96,31.98,11.06,10.86,163.8,10.7,18.85,119.1577,8.05,0.02686799,0.04017726,0.2814857
"2018-10-08 16:05:00",13541,"CKVY",13.7,44.4,44.43,44.64,44.21,62.7,62.84,61.16,0.623,32.24,32.53,31.79,11.59,11.38,165.4,11.45,17.1,113.071,8.04,0.02686799,0.04017726,0.2814857
"2018-10-08 16:10:00",13542,"CKVY",13.72,44.95,44.69,45.01,44.34,62.36,63.11,61.57,0.633,32.6,33.24,32.18,10.94,11.31,160.6,11.53,12.93,118.2332,8.04,0.02686799,0.04017726,0.2814857
"2018-10-08 16:15:00",13543,"CKVY",13.72,44.83,44.99,45.2,44.71,60.64,63.66,60.61,0.612,32.74,33.34,32.07,10.36,10.65,163.3,11.82,16.66,130.3756,8.04,0.02683778,0.04013901,0.2397503
"2018-10-08 16:20:00",13544,"CKVY",13.73,45.08,44.88,45.08,44.71,61.22,62.08,59.61,0.624,32.27,32.76,31.64,10.05,10.19,172.2,11.58,16.66,145.0887,8.04,0.02683778,0.04013901,0.2397503
"2018-10-08 16:25:00",13545,"CKVY",13.74,44.46,44.86,45.26,44.4,63.83,64.65,60.23,0.636,33,33.65,32.02,10.94,10.42,169.5,11.13,18.19,158.9628,8.04,0.02683778,0.04013901,0.2397503
"2018-10-08 16:30:00",13546,"CKVY",13.74,44.77,44.52,44.96,44.21,62.98,65.17,62.84,0.635,33.21,33.91,32.72,10.75,10.98,166.6,11.84,16.66,167.4673,8.04,0.02573461,0.03838646,0.1972369
"2018-10-08 16:35:00",13547,"CKVY",13.74,44.21,44.54,44.96,44.21,65.58,65.58,62.8,0.647,33.09,33.54,32.66,10.9,10.84,162.5,11.94,17.76,168.1685,8.04,0.02573461,0.03838646,0.1972369
"2018-10-08 16:40:00",13548,"CKVY",13.75,43.47,43.86,44.46,43.22,65.58,66.75,64.38,0.629,32.98,33.56,32.49,11.11,11.16,156.4,11.73,17.76,163.1667,8.04,0.02573461,0.03838646,0.1972369
"2018-10-08 16:45:00",13549,"CKVY",13.75,43.23,43.32,43.54,43.05,66.96,66.96,65.45,0.636,32.79,33.11,32.44,11.81,11.33,153.1,9.08,17.54,155.8761,8.04,0.02161483,0.0334838,0.1545259
"2018-10-08 16:50:00",13550,"CKVY",13.75,43.73,43.3,43.73,42.99,64.77,67.34,64.77,0.627,32.61,33.32,32.11,12.6,12.18,156.1,9.94,17.97,160.6211,8.04,0.02161483,0.0334838,0.1545259
"2018-10-08 16:55:00",13551,"CKVY",13.75,45.09,44.44,45.09,43.73,62.81,65.31,62.16,0.641,32.81,33.19,32.38,12.63,12.58,158.8,10.16,18.85,212.6019,8.04,0.02161483,0.0334838,0.1545259
"2018-10-08 17:00:00",13552,"CKVY",13.75,45.34,45.38,45.84,45.03,61.07,62.95,60.14,0.629,32.88,33.67,32.32,12.84,12.76,156.4,12.93,17.97,294.5655,8.04,0.03754091,0.05180253,0.1124327
"2018-10-08 17:05:00",13553,"CKVY",13.75,45.1,44.66,45.4,44.35,61.82,62.99,60.24,0.631,32.43,32.92,32.01,12.51,12.73,157.1,10.35,19.07,332.6132,8.04,0.03754091,0.05180253,0.1124327
"2018-10-08 17:10:00",13554,"CKVY",13.75,45.53,45.33,45.72,44.79,59.46,61.82,59.42,0.617,32.47,32.8,32.04,12.55,12.52,156.8,9.48,19.73,356.3581,8.05,0.03754091,0.05180253,0.1124327
"2018-10-08 17:15:00",13555,"CKVY",13.75,45.35,45.46,46.03,44.98,59.84,61.83,57.71,0.616,32.32,33.45,31.65,12.6,12.55,159.9,10.41,20.39,359.2404,8.05,0.04433579,0.06018806,0.07223757
"2018-10-08 17:20:00",13556,"CKVY",13.75,43.99,44.66,45.48,43.99,61.52,62.17,59.87,0.602,32.02,32.78,31.38,12.61,12.6,161.5,11.05,18.41,364.097,8.05,0.04433579,0.06018806,0.07223757
"2018-10-08 17:25:00",13557,"CKVY",13.75,43.56,43.8,44.12,43.44,62.03,63.65,61.04,0.597,31.73,32.48,31.05,12.09,12.37,159.1,10.62,15.34,296.8219,8.05,0.04433579,0.06018806,0.07223757
"2018-10-08 17:30:00",13558,"CKVY",13.76,43.5,43.68,43.81,43.5,61.42,63.06,61.28,0.59,31.67,31.99,31.13,11.36,11.71,169.4,10.49,15.78,214.1018,8.04,0.02453171,0.03833768,0.03734132
"2018-10-08 17:35:00",13559,"CKVY",13.75,43.25,43.28,43.62,43.13,62.86,63.3,61.42,0.598,31.35,31.7,31.01,10.88,11.1,165.7,10.85,16.22,163.2234,8.04,0.02453171,0.03833768,0.03734132
"2018-10-08 17:40:00",13560,"CKVY",13.76,43.5,43.27,43.5,43.01,63.27,64.47,61.97,0.607,31.64,32.16,31.08,10.44,10.66,164,14.44,14.47,149.8844,8.04,0.02453171,0.03833768,0.03734132
"2018-10-08 17:45:00",13561,"CKVY",13.76,43.01,43.22,43.5,42.88,63.44,64.02,62.58,0.598,31.59,31.9,31.28,10.07,10.29,162.4,11.87,14.69,137.3562,8.04,0.01798258,0.02982515,0.0159752
"2018-10-08 17:50:00",13562,"CKVY",13.77,42.7,42.91,43.13,42.64,63.72,64.54,63.27,0.593,31.51,31.88,31.15,9.67,9.79,161.7,11.34,14.91,118.2405,8.04,0.01798258,0.02982515,0.0159752
"2018-10-08 17:55:00",13563,"CKVY",13.76,42.51,42.58,42.76,42.39,63.24,65.02,63.06,0.584,31.18,31.72,30.81,9.62,9.62,160.7,10.57,15.12,97.41678,8.04,0.01798258,0.02982515,0.0159752
"2018-10-08 18:00:00",13564,"CKVY",13.7,42.26,42.3,42.51,42.14,64.57,65.33,62.86,0.591,31.11,31.53,30.54,9.68,9.68,155.8,9.81,12.28,78.89548,8.04,0.008029703,0.009511913,0.005708111
"2018-10-08 18:05:00",13565,"CKVY",13.32,42.02,42.18,42.39,41.96,66.74,66.77,64.26,0.605,31.5,31.89,30.95,9.56,9.72,147,9.35,13.15,66.65738,8.04,0.008029703,0.009511913,0.005708111
"2018-10-08 18:10:00",13566,"CKVY",13.2,41.77,41.81,42.08,41.65,67.52,67.52,66.39,0.607,31.62,31.91,31.36,9.57,9.65,154.9,8.78,13.59,58.74842,8.04,0.008029703,0.009511913,0.005708111
"2018-10-08 18:15:00",13567,"CKVY",13.1,41.28,41.53,41.77,41.28,69,69.58,67.59,0.608,31.99,32.29,31.7,9.07,9.21,149.1,9.1,13.15,53.82667,8.04,0.006654255,0.007935851,0.000616263
"2018-10-08 18:20:00",13568,"CKVY",13.06,41.28,41.19,41.4,41.03,70.41,70.44,68.76,0.62,32.04,32.4,31.7,8.79,8.99,151.9,10.56,13.59,49.36069,8.04,0.006654255,0.007935851,0.000616263
"2018-10-08 18:25:00",13569,"CKVY",13.05,41.03,41.11,41.28,40.91,70.62,70.72,69.03,0.616,32.05,32.34,31.71,8.3,8.55,155.8,9.89,12.28,47.68931,8.04,0.006654255,0.007935851,0.000616263
"2018-10-08 18:30:00",13570,"CKVY",13.04,41.03,41.03,41.16,40.91,71.23,71.44,69.72,0.622,32.2,32.58,31.85,7.923,8.18,166.1,9.43,11.62,46.60301,8.04,0.005544507,0.006701493,2.5E-07
"2018-10-08 18:35:00",13571,"CKVY",13.02,40.91,41.03,41.28,40.79,70.21,71.34,69.04,0.61,32.04,32.54,31.66,7.364,7.547,176.3,12.62,11.62,43.36617,8.04,0.005544507,0.006701493,2.5E-07
"2018-10-08 18:40:00",13572,"CKVY",13,40.66,40.76,40.97,40.54,69.79,70.41,68.56,0.601,31.51,32.1,31.15,7.25,7.21,186.7,9.96,12.06,36.09657,8.04,0.005544507,0.006701493,2.5E-07
"2018-10-08 18:45:00",13573,"CKVY",12.99,40.29,40.43,40.66,40.23,71.71,71.71,69.59,0.608,31.7,32.02,31.34,7.582,7.432,185.5,10.45,12.49,28.23225,8.04,0.004509704,0.005623862,2.5E-07
"2018-10-08 18:50:00",13574,"CKVY",12.97,39.92,40.09,40.42,39.92,72.81,72.81,71.37,0.609,31.86,32.07,31.58,8.1,7.894,187.2,9.21,12.93,21.52055,8.04,0.004509704,0.005623862,2.5E-07
"2018-10-08 18:55:00",13575,"CKVY",12.96,39.86,39.86,40.05,39.74,73.02,73.57,72.64,0.609,31.93,32.15,31.72,7.454,7.802,190.1,15.78,9.21,16.28499,8.04,0.004509704,0.005623862,2.5E-07
"2018-10-08 19:00:00",13576,"CKVY",12.94,39.31,39.54,39.93,39.31,73.2,73.78,73.02,0.598,31.75,32.1,31.46,6.845,7.144,188.1,13.79,10.08,12.15321,8.03,0.00354693,0.004461982,2.5E-07
"2018-10-08 19:05:00",13577,"CKVY",12.94,39.19,39.23,39.44,39.07,73.3,73.92,72.85,0.596,31.44,31.69,31.12,6.253,6.465,187.6,10.05,10.3,7.91881,8.03,0.00354693,0.004461982,2.5E-07
"2018-10-08 19:10:00",13578,"CKVY",12.93,38.94,39.03,39.19,38.82,73.16,73.51,72.58,0.589,31.13,31.42,30.91,6.476,6.347,189.7,12.08,11.62,4.197042,8.03,0.00354693,0.004461982,2.5E-07
"2018-10-08 19:15:00",13579,"CKVY",12.92,38.57,38.78,38.94,38.51,73.3,73.58,72.89,0.581,30.94,31.14,30.7,6.822,6.588,197.8,12.42,12.71,1.487664,8.03,0.002703066,0.003540394,2.5E-07
"2018-10-08 19:20:00",13580,"CKVY",12.92,38.58,38.54,38.7,38.39,75.06,75.06,73.34,0.596,31.03,31.38,30.76,6.579,6.866,197.1,18.1,10.3,0.5316634,8.03,0.002703066,0.003540394,2.5E-07
"2018-10-08 19:25:00",13581,"CKVY",12.92,38.34,38.41,38.58,38.27,75.51,75.78,74.68,0.593,31.27,31.44,31.1,6.261,6.432,191.4,13.6,10.08,0.1931512,8.03,0.002703066,0.003540394,2.5E-07
"2018-10-08 19:30:00",13582,"CKVY",12.91,38.28,38.29,38.4,38.15,75.72,75.92,75.13,0.594,31.25,31.41,31.05,5.924,6.161,191.3,11.91,10.08,0.05037273,8.03,0.002370861,0.003120328,2.5E-07
"2018-10-08 19:35:00",13583,"CKVY",12.91,38.09,38.15,38.34,37.97,75.37,75.85,75.24,0.587,31.12,31.37,30.9,6.217,5.935,186.8,11.63,10.52,0.001034963,8.03,0.002370861,0.003120328,2.5E-07
"2018-10-08 19:40:00",13584,"CKVY",12.91,37.78,37.96,38.15,37.72,76.27,76.4,75.37,0.586,31.04,31.21,30.87,6.162,6.212,192.3,12.67,10.08,0,8.03,0.002370861,0.003120328,2.5E-07
"2018-10-08 19:45:00",13585,"CKVY",12.91,37.6,37.68,37.84,37.47,77.5,77.57,76.27,0.592,31.12,31.28,30.96,5.742,5.906,191.1,15.07,7.891,0,8.03,0.001983198,0.002665801,2.5E-07
"2018-10-08 19:50:00",13586,"CKVY",12.89,37.6,37.6,37.72,37.41,77.84,77.91,77.12,0.594,31.23,31.38,31.03,5.517,5.727,189,10.91,9.43,0,8.03,0.001983198,0.002665801,2.5E-07
"2018-10-08 19:55:00",13587,"CKVY",12.9,37.47,37.56,37.66,37.41,78.22,78.26,77.5,0.594,31.26,31.43,31.1,5.82,5.656,185.5,10.46,10.08,0,8.03,0.001983198,0.002665801,2.5E-07
"2018-10-08 20:00:00",13588,"CKVY",12.9,37.47,37.47,37.6,37.35,78.53,78.67,78.05,0.597,31.36,31.49,31.21,6.345,6.057,186.6,9.79,9.21,0,8.03,0.001634837,0.002237611,2.5E-07
"2018-10-08 20:05:00",13589,"CKVY",12.9,37.47,37.46,37.6,37.29,79.08,79.29,78.53,0.601,31.51,31.69,31.28,6.517,6.392,186.7,9.86,10.08,0,8.03,0.001634837,0.002237611,2.5E-07
"2018-10-08 20:10:00",13590,"CKVY",12.89,37.35,37.39,37.6,37.23,79.67,79.84,78.98,0.602,31.61,31.76,31.44,6.35,6.436,188.1,11.47,9.43,0,8.03,0.001634837,0.002237611,2.5E-07
"2018-10-08 20:15:00",13591,"CKVY",12.88,37.23,37.31,37.48,37.1,80.3,80.4,79.7,0.604,31.71,31.85,31.54,6.254,6.371,184.9,9.13,8.99,0,8.03,0.001623003,0.002183329,2.5E-07
"2018-10-08 20:20:00",13592,"CKVY",12.89,37.23,37.23,37.35,37.1,80.3,80.6,80,0.604,31.72,31.94,31.56,5.918,6.084,187.5,12.17,8.55,0,8.03,0.001623003,0.002183329,2.5E-07
"2018-10-08 20:25:00",13593,"CKVY",12.88,37.35,37.27,37.35,37.1,79.53,80.6,79.42,0.601,31.69,31.91,31.52,5.856,5.854,187.8,10.07,8.55,0,8.03,0.001623003,0.002183329,2.5E-07
"2018-10-08 20:30:00",13594,"CKVY",12.88,37.48,37.43,37.54,37.29,78.88,79.7,78.88,0.599,31.64,31.8,31.47,5.458,5.631,187.2,12.07,8.77,0,8.03,0.001363465,0.001890016,2.5E-07
"2018-10-08 20:35:00",13595,"CKVY",12.88,37.6,37.57,37.73,37.41,78.47,79.12,78.26,0.599,31.57,31.73,31.36,5.196,5.3,190.8,12.43,7.453,0,8.03,0.001363465,0.001890016,2.5E-07
"2018-10-08 20:40:00",13596,"CKVY",12.88,37.67,37.64,37.73,37.54,78.27,78.85,78.23,0.599,31.58,31.76,31.4,4.775,5.003,187.8,9.55,6.576,0,8.03,0.001363465,0.001890016,2.5E-07
"2018-10-08 20:45:00",13597,"CKVY",12.88,37.73,37.71,37.86,37.61,78.03,78.61,77.72,0.599,31.55,31.75,31.32,4.577,4.68,188,11.48,7.234,0,8.03,0.001217138,0.00176235,2.5E-07
"2018-10-08 20:50:00",13598,"CKVY",12.87,37.73,37.73,37.86,37.61,76.76,78.03,76.48,0.589,31.28,31.55,30.94,4.749,4.633,191.2,11.52,8.33,0,8.03,0.001217138,0.00176235,2.5E-07
"2018-10-08 20:55:00",13599,"CKVY",12.87,37.8,37.74,37.86,37.61,76.55,77.45,76.31,0.589,31.16,31.39,30.9,5.116,4.947,192,12.56,8.55,0,8.03,0.001217138,0.00176235,2.5E-07
"2018-10-08 21:00:00",13600,"CKVY",12.87,37.68,37.71,37.8,37.61,76.56,77.28,76.35,0.586,31.06,31.28,30.86,5.32,5.24,194.4,12.02,7.891,0,8.03,0.001387503,0.001987331,2.5E-07
"2018-10-08 21:05:00",13601,"CKVY",12.87,37.74,37.73,37.86,37.55,76.42,76.94,75.87,0.587,31,31.23,30.76,5.675,5.5,200.2,11.58,9.86,0,8.03,0.001387503,0.001987331,2.5E-07
"2018-10-08 21:10:00",13602,"CKVY",12.87,37.87,37.77,37.87,37.62,76.22,77.11,76.04,0.588,31.06,31.35,30.8,5.571,5.606,189.3,14.14,8.55,0,8.03,0.001387503,0.001987331,2.5E-07
"2018-10-08 21:15:00",13603,"CKVY",12.87,37.87,37.79,37.87,37.68,75.98,76.49,75.81,0.586,30.94,31.15,30.81,6.148,5.806,202.9,9.75,10.96,0,8.04,0.001785523,0.002443534,2.5E-07
"2018-10-08 21:20:00",13604,"CKVY",12.87,37.87,37.79,37.87,37.62,75.74,76.36,75.46,0.584,30.89,31.1,30.66,6.56,6.431,208.9,9.21,11.62,0,8.03,0.001785523,0.002443534,2.5E-07
"2018-10-08 21:25:00",13605,"CKVY",12.86,37.93,37.89,38.06,37.75,75.54,76.08,74.99,0.584,30.86,31.08,30.66,6.815,6.681,202,11.89,8.99,0,8.04,0.001785523,0.002443534,2.5E-07
"2018-10-08 21:30:00",13606,"CKVY",12.86,37.99,37.96,38.12,37.81,75.95,76.26,75.3,0.589,30.98,31.25,30.74,6.022,6.431,190.8,13.58,7.014,0,8.04,0.002229771,0.00293647,2.5E-07
"2018-10-08 21:35:00",13607,"CKVY",12.86,37.93,37.97,38.12,37.81,76.33,76.74,75.23,0.59,31.04,31.41,30.75,5.239,5.549,183.7,11.93,8.99,0,8.04,0.002229771,0.00293647,2.5E-07
"2018-10-08 21:40:00",13608,"CKVY",12.86,37.99,37.98,38.12,37.87,77.01,77.46,76.36,0.597,31.39,31.7,31.11,4.832,4.953,181.5,12.03,9.21,0,8.04,0.002229771,0.00293647,2.5E-07
"2018-10-08 21:45:00",13609,"CKVY",12.86,37.87,37.98,38.12,37.87,78.08,78.21,76.77,0.602,31.53,31.86,31.3,5.749,5.325,176.1,10.35,9.86,0,8.04,0.001591516,0.002226219,2.5E-07
"2018-10-08 21:50:00",13610,"CKVY",12.86,38.06,37.98,38.12,37.81,76.02,78.15,76.02,0.591,31.55,31.8,31.18,5.968,5.925,169.9,11.15,10.3,0,8.04,0.001591516,0.002226219,2.5E-07
"2018-10-08 21:55:00",13611,"CKVY",12.86,37.99,38.1,38.24,37.93,75.54,76.02,74.37,0.586,30.94,31.22,30.65,7.029,6.574,159.7,10.23,12.71,0,8.04,0.001591516,0.002226219,2.5E-07
"2018-10-08 22:00:00",13612,"CKVY",12.85,37.69,37.92,38.12,37.62,76.15,76.46,74.64,0.583,30.92,31.14,30.6,7.239,7.137,161.2,9.3,11.84,0,8.04,0.00219784,0.002895859,2.5E-07
"2018-10-08 22:05:00",13613,"CKVY",12.85,37.62,37.66,37.81,37.5,77.39,77.39,76.09,0.591,30.99,31.25,30.78,7.365,7.367,166.8,9.62,9.43,0,8.04,0.00219784,0.002895859,2.5E-07
"2018-10-08 22:10:00",13614,"CKVY",12.85,37.44,37.48,37.62,37.25,78.49,78.76,77.36,0.595,31.27,31.51,31.03,6.229,6.778,171.8,10.98,7.891,0,8.04,0.00219784,0.002895859,2.5E-07
"2018-10-08 22:15:00",13615,"CKVY",12.85,37.44,37.5,37.62,37.38,79.35,79.38,78.21,0.602,31.5,31.71,31.22,4.987,5.668,177.4,10.05,6.795,0,8.04,0.001936319,0.002561664,2.5E-07
"2018-10-08 22:20:00",13616,"CKVY",12.85,37.56,37.52,37.62,37.32,78.32,79.38,78.15,0.597,31.48,31.74,31.25,4.227,4.524,187.1,16.09,7.453,0,8.04,0.001936319,0.002561664,2.5E-07
"2018-10-08 22:25:00",13617,"CKVY",12.84,37.75,37.68,37.81,37.56,77.6,78.32,77.01,0.596,31.36,31.55,31.09,4.774,4.5,188.4,11.73,9.86,0,8.04,0.001936319,0.002561664,2.5E-07
"2018-10-08 22:30:00",13618,"CKVY",12.83,37.87,37.78,37.93,37.62,77.29,77.67,76.5,0.596,31.25,31.49,31.02,5.638,5.171,185,12.05,9.86,0,8.04,0.00118301,0.001737348,2.5E-07
"2018-10-08 22:35:00",13619,"CKVY",12.84,37.81,37.8,37.87,37.62,76.53,77.32,76.33,0.589,31.15,31.41,30.99,6.53,6.034,184.6,12.42,9.43,0,8.04,0.00118301,0.001737348,2.5E-07
"2018-10-08 22:40:00",13620,"CKVY",12.84,37.75,37.79,37.93,37.62,76.91,77.39,76.53,0.591,31.23,31.41,31.07,6.512,6.536,177.8,9.36,9.86,0,8.04,0.00118301,0.001737348,2.5E-07
"2018-10-08 22:45:00",13621,"CKVY",12.83,37.75,37.75,37.87,37.62,77.01,77.67,76.77,0.591,31.27,31.45,31.1,6.536,6.481,172.6,9.33,9.64,0,8.04,0.001979982,0.002635913,2.5E-07
"2018-10-08 22:50:00",13622,"CKVY",12.83,37.75,37.77,37.87,37.62,75.71,77.18,75.16,0.581,30.94,31.32,30.6,6.803,6.709,179.1,11.29,10.96,0,8.04,0.001979982,0.002635913,2.5E-07
"2018-10-08 22:55:00",13623,"CKVY",12.83,37.75,37.75,37.87,37.62,76.29,76.64,75.4,0.586,30.87,31.12,30.62,6.747,6.829,180.1,10.99,9.64,0,8.04,0.001979982,0.002635913,2.5E-07
"2018-10-08 23:00:00",13624,"CKVY",12.83,37.62,37.66,37.81,37.5,76.5,77.18,76.33,0.585,31.04,31.24,30.78,6.387,6.539,184.7,9.6,9.21,0,8.04,0.002199864,0.002884737,2.5E-07
"2018-10-08 23:05:00",13625,"CKVY",12.83,37.62,37.63,37.81,37.5,76.22,77.05,76.19,0.582,30.97,31.24,30.77,5.748,6.041,188.3,10.18,9.86,0,8.04,0.002199864,0.002884737,2.5E-07
"2018-10-08 23:10:00",13626,"CKVY",12.83,37.5,37.67,37.87,37.5,77.46,77.53,76.15,0.589,31,31.31,30.78,5.576,5.582,191.5,15.11,8.99,0,8.04,0.002199864,0.002884737,2.5E-07
"2018-10-08 23:15:00",13627,"CKVY",12.83,37.5,37.56,37.69,37.44,77.05,77.67,76.22,0.586,30.97,31.31,30.71,6.051,5.798,183.6,9.53,9.86,0,8.04,0.001799991,0.002447474,2.5E-07
"2018-10-08 23:20:00",13628,"CKVY",12.82,37.38,37.48,37.62,37.32,77.32,77.63,76.36,0.585,30.95,31.14,30.64,6.544,6.42,180.6,11.63,10.74,0,8.04,0.001799991,0.002447474,2.5E-07
"2018-10-08 23:25:00",13629,"CKVY",12.83,37.32,37.37,37.5,37.25,77.01,77.49,76.39,0.581,30.81,31.1,30.56,7.123,6.856,177.4,10.96,12.28,0,8.04,0.001799991,0.002447474,2.5E-07
"2018-10-08 23:30:00",13630,"CKVY",12.82,37.25,37.24,37.38,37.13,76.98,77.18,76.5,0.58,30.67,30.84,30.44,7.121,7.213,180.4,12.32,10.96,0,8.04,0.002123743,0.00277738,2.5E-07
"2018-10-08 23:35:00",13631,"CKVY",12.82,37.13,37.2,37.38,37.07,76.64,77.53,76.53,0.574,30.71,30.99,30.45,6.591,6.694,184.6,13.19,9.43,0,8.04,0.002123743,0.00277738,2.5E-07
"2018-10-08 23:40:00",13632,"CKVY",12.82,37.19,37.17,37.32,37.01,76.7,77.53,76.5,0.576,30.61,30.8,30.36,6.155,6.415,190,10.8,9.21,0,8.04,0.002123743,0.00277738,2.5E-07
"2018-10-08 23:45:00",13633,"CKVY",12.82,37.01,37.08,37.19,36.94,77.25,77.25,76.43,0.576,30.45,30.6,30.3,5.564,5.877,186.5,10.76,8.33,0,8.04,0.001941061,0.002582274,2.5E-07
"2018-10-08 23:50:00",13634,"CKVY",12.81,37.01,37,37.13,36.88,76.74,77.25,76.64,0.572,30.44,30.67,30.25,5.43,5.565,188.6,12.62,8.11,0,8.04,0.001941061,0.002582274,2.5E-07
"2018-10-08 23:55:00",13635,"CKVY",12.82,37.01,36.99,37.13,36.88,76.22,77.08,76.05,0.568,30.32,30.55,30.1,5.426,5.341,191.9,12.06,12.06,0,8.04,0.001941061,0.002582274,2.5E-07
"2018-10-09 00:00:00",13636,"CKVY",12.82,37.01,36.96,37.13,36.88,76.22,76.67,76.02,0.568,30.23,30.43,30.04,5.416,5.273,195.9,12.86,8.77,0,8.04,0.001603867,0.002223263,2.5E-07
"2018-10-09 00:05:00",13637,"CKVY",12.79,36.82,36.88,37.01,36.76,76.77,76.91,76.19,0.568,30.21,30.43,30.01,5.444,5.427,199.5,10.9,8.55,0,8.04,0.001603867,0.002223263,2.5E-07
"2018-10-09 00:10:00",13638,"CKVY",12.81,36.82,36.78,36.94,36.64,76.36,76.98,76.19,0.565,30.12,30.3,29.86,5.526,5.53,203.9,10.63,8.99,0,8.04,0.001603867,0.002223263,2.5E-07
"2018-10-09 00:15:00",13639,"CKVY",12.81,36.82,36.84,37.01,36.7,76.09,76.43,75.4,0.563,29.99,30.17,29.77,5.81,5.782,205.3,10.1,9.21,0,8.04,0.001707983,0.002340202,2.5E-07
"2018-10-09 00:20:00",13640,"CKVY",12.81,36.82,36.78,37.01,36.64,76.46,76.64,76.02,0.566,30.02,30.24,29.82,5.665,5.787,201.9,12.99,8.33,0,8.04,0.001707983,0.002340202,2.5E-07
"2018-10-09 00:25:00",13641,"CKVY",12.81,37.07,36.88,37.13,36.64,74.54,76.43,74.1,0.557,29.85,30.15,29.5,5.633,5.572,208.8,12.9,10.52,0,8.04,0.001707983,0.002340202,2.5E-07
"2018-10-09 00:30:00",13642,"CKVY",12.8,36.95,36.98,37.13,36.76,75.81,76.05,74.44,0.564,29.87,30.12,29.6,5.492,5.499,215.3,10.18,10.08,0,8.04,0.001821118,0.002480948,2.5E-07
"2018-10-09 00:35:00",13643,"CKVY",12.81,37.13,37.04,37.26,36.7,73.89,75.85,73.41,0.554,29.64,29.99,29.39,5.485,5.487,207.4,14.28,7.672,0,8.04,0.001821118,0.002480948,2.5E-07
"2018-10-09 00:40:00",13644,"CKVY",12.81,37.13,37.15,37.32,37.01,73.65,74.78,72.49,0.552,29.53,29.91,29.11,5.203,5.446,207.9,11.15,8.99,0,8.04,0.001821118,0.002480948,2.5E-07
"2018-10-09 00:45:00",13645,"CKVY",12.81,37.26,37.14,37.26,36.95,71.56,74.41,71.56,0.539,29.38,29.75,28.89,4.785,5.066,206.5,31.04,7.672,0,8.04,0.001956058,0.002678803,2.5E-07
"2018-10-09 00:50:00",13646,"CKVY",12.81,37.14,37.3,37.45,37.08,73.83,73.83,71.42,0.554,29.21,29.62,28.79,4.298,4.434,194.6,50.13,7.891,0,8.04,0.001956058,0.002678803,2.5E-07
"2018-10-09 00:55:00",13647,"CKVY",12.8,37.02,37.1,37.26,36.89,74.31,75.03,73.07,0.554,29.52,29.92,29.22,3.745,3.947,224,16.09,7.672,0,8.04,0.001956058,0.002678803,2.5E-07
"2018-10-09 01:00:00",13648,"CKVY",12.8,37.01,37.05,37.14,36.95,74.69,74.69,73.41,0.557,29.57,29.83,29.28,3.581,3.692,217.5,13.11,6.576,0,8.04,0.001288017,0.00192982,2.5E-07
"2018-10-09 01:05:00",13649,"CKVY",12.79,37.01,36.99,37.14,36.83,74.48,75.1,73.76,0.556,29.59,29.99,29.33,4.136,3.963,201.9,11.02,8.33,0,8.04,0.001288017,0.00192982,2.5E-07
"2018-10-09 01:10:00",13650,"CKVY",12.79,36.89,36.94,37.14,36.83,75.55,75.55,73.93,0.561,29.64,29.94,29.36,4.242,4.299,201.8,10.95,6.357,0,8.04,0.001288017,0.00192982,2.5E-07
"2018-10-09 01:15:00",13651,"CKVY",12.79,36.83,36.81,36.95,36.7,75.13,75.99,75.07,0.556,29.84,30.04,29.62,3.832,4.01,198.1,11.21,4.603,0,8.04,0.001156625,0.001747193,2.5E-07
"2018-10-09 01:20:00",13652,"CKVY",12.8,36.89,36.85,36.95,36.71,74.89,75.61,74.17,0.556,29.69,29.96,29.33,3.522,3.593,197.7,12.86,7.234,0,8.04,0.001156625,0.001747193,2.5E-07
"2018-10-09 01:25:00",13653,"CKVY",12.79,37.02,36.92,37.02,36.77,74.24,75.48,73.83,0.554,29.57,29.93,29.28,3.549,3.457,193.6,13.63,6.795,0,8.04,0.001156625,0.001747193,2.5E-07
"2018-10-09 01:30:00",13654,"CKVY",12.79,36.89,36.96,37.14,36.83,74.52,75.41,74.17,0.553,29.76,29.97,29.4,4.124,3.779,175.5,11.54,6.795,0,8.04,0.0008604917,0.001392785,2.5E-07
"2018-10-09 01:35:00",13655,"CKVY",12.79,37.08,37.02,37.26,36.83,74.52,75.51,73.21,0.557,29.67,30.01,29.23,4.526,4.386,167.2,13.29,8.33,0,8.04,0.0008604917,0.001392785,2.5E-07
"2018-10-09 01:40:00",13656,"CKVY",12.78,37.02,37.11,37.26,36.95,74.38,74.48,73.04,0.555,29.55,29.84,29.25,4.799,4.709,180,12.61,8.11,0,8.04,0.0008604917,0.001392785,2.5E-07
"2018-10-09 01:45:00",13657,"CKVY",12.78,36.89,36.99,37.14,36.83,76.03,76.03,73.9,0.565,29.86,30.1,29.48,4.46,4.658,167.4,11.68,6.138,0,8.04,0.001482349,0.00213326,2.5E-07
"2018-10-09 01:50:00",13658,"CKVY",12.78,36.89,36.89,37.02,36.71,74.38,76.27,73.9,0.552,29.69,30.2,29.36,4.301,4.287,188,9.93,6.795,0,8.04,0.001482349,0.00213326,2.5E-07
"2018-10-09 01:55:00",13659,"CKVY",12.78,36.77,36.87,37.02,36.65,76.17,76.17,73.76,0.563,29.74,29.99,29.31,4.101,4.241,173.6,9.35,6.795,0,8.04,0.001482349,0.00213326,2.5E-07
"2018-10-09 02:00:00",13660,"CKVY",12.78,36.77,36.74,36.83,36.65,75.55,76.24,75.24,0.558,29.76,30,29.56,4.487,4.261,180.1,9,7.234,0,8.04,0.001211775,0.001804439,2.5E-07
"2018-10-09 02:05:00",13661,"CKVY",12.77,36.65,36.73,36.83,36.59,76.24,76.48,75.31,0.561,29.85,30.08,29.63,4.584,4.637,180.8,8.56,7.014,0,8.04,0.001211775,0.001804439,2.5E-07
"2018-10-09 02:10:00",13662,"CKVY",12.78,36.65,36.63,36.71,36.46,75.89,76.75,75.76,0.558,29.89,30.11,29.68,4.524,4.499,190.6,11.45,5.699,0,8.04,0.001211775,0.001804439,2.5E-07
"2018-10-09 02:15:00",13663,"CKVY",12.78,36.52,36.59,36.71,36.4,77.78,77.78,75.69,0.569,29.98,30.32,29.59,4.123,4.368,189.7,12.52,5.48,0,8.04,0.001205961,0.001775538,2.5E-07
"2018-10-09 02:20:00",13664,"CKVY",12.78,36.4,36.4,36.52,36.22,77.75,79.26,77.64,0.566,30.3,30.61,30,3.922,3.923,176.2,11.93,7.453,0,8.04,0.001205961,0.001775538,2.5E-07
"2018-10-09 02:25:00",13665,"CKVY",12.77,36.4,36.38,36.46,36.28,77.82,78.02,76.92,0.567,30.05,30.26,29.77,3.724,3.834,191.4,14.53,6.138,0,8.04,0.001205961,0.001775538,2.5E-07
"2018-10-09 02:30:00",13666,"CKVY",12.77,36.28,36.32,36.4,36.22,77.68,77.82,77.03,0.563,29.94,30.15,29.77,3.955,3.779,187.3,10.97,7.234,0,8.04,0.000681232,0.001129249,2.5E-07
"2018-10-09 02:35:00",13667,"CKVY",12.77,36.03,36.15,36.34,35.91,78.37,78.43,77.64,0.562,29.97,30.17,29.81,4.061,4.055,177.3,11.93,7.014,0,8.04,0.000681232,0.001129249,2.5E-07
"2018-10-09 02:40:00",13668,"CKVY",12.77,35.23,35.67,36.09,35.23,80.8,80.9,78.33,0.562,30.05,30.22,29.84,4.324,4.182,157.3,7.31,6.138,0,8.04,0.000681232,0.001129249,2.5E-07
"2018-10-09 02:45:00",13669,"CKVY",12.77,35.29,35.26,35.54,34.98,79.95,81.1,79.46,0.557,29.82,30.03,29.6,4.671,4.544,175.9,11.52,7.891,0,8.04,0.0007060856,0.001129628,2.5E-07
"2018-10-09 02:50:00",13670,"CKVY",12.77,34.92,35.13,35.47,34.86,81.6,81.6,79.91,0.56,29.84,30,29.66,3.907,4.381,182.3,7.422,4.822,0,8.04,0.0007060856,0.001129628,2.5E-07
"2018-10-09 02:55:00",13671,"CKVY",12.76,34.42,34.67,34.92,34.42,82.4,82.5,81.6,0.555,29.77,29.93,29.61,2.719,3.356,181.4,24.28,1.534,0,8.04,0.0007060856,0.001129628,2.5E-07
"2018-10-09 03:00:00",13672,"CKVY",12.76,34.3,34.35,34.48,34.18,82.9,82.9,82.4,0.555,29.61,29.72,29.51,1.201,1.98,191.5,22.99,1.973,0,8.04,-7.802991E-05,0.000126782,2.5E-07
"2018-10-09 03:05:00",13673,"CKVY",12.76,33.93,34.09,34.3,33.8,83,83.3,82.9,0.548,29.51,29.67,29.19,0.528,0.761,157.4,19.13,2.411,0,8.04,-7.802991E-05,0.000126782,2.5E-07
"2018-10-09 03:10:00",13674,"CKVY",12.76,33.8,33.92,34.05,33.74,83,83.3,82.7,0.545,29.31,29.53,29.13,0.822,0.608,147.9,19.2,2.63,0,8.04,-7.802991E-05,0.000126782,2.5E-07
"2018-10-09 03:15:00",13675,"CKVY",12.76,33.06,33.51,33.99,33.06,86,86,83,0.548,29.41,29.58,29.21,1.419,1.054,85.2,20.1,3.507,0,8.04,-0.002000746,-0.002803622,2.5E-07
"2018-10-09 03:20:00",13676,"CKVY",12.75,33.19,32.91,33.19,32.69,85.3,86.8,85.3,0.547,29.27,29.49,29.05,2.349,1.933,82.5,10.72,4.603,0,8.04,-0.002000746,-0.002803622,2.5E-07
"2018-10-09 03:25:00",13677,"CKVY",12.74,32.94,33,33.19,32.82,85.4,86.1,84.9,0.542,29.14,29.29,28.96,2.993,2.705,108.9,20.7,5.918,0,8.04,-0.002000746,-0.002803622,2.5E-07
"2018-10-09 03:30:00",13678,"CKVY",12.75,32.45,32.78,33.06,32.45,85,85.6,84.9,0.528,28.8,29.16,28.43,2.746,2.908,138.6,14.06,3.288,0,8.03,-0.0007793742,-0.0008399909,2.5E-07
"2018-10-09 03:35:00",13679,"CKVY",12.75,32.07,32.3,32.57,32.07,86.2,86.3,85,0.528,28.57,28.75,28.36,1.952,2.377,102.6,10.63,1.754,0,8.03,-0.0007793742,-0.0008399909,2.5E-07
"2018-10-09 03:40:00",13680,"CKVY",12.73,31.95,31.97,32.14,31.83,87.5,87.6,86.1,0.533,28.49,28.75,28.26,1.182,1.51,46.16,13.2,2.411,0,8.03,-0.0007793742,-0.0008399909,2.5E-07
"2018-10-09 03:45:00",13681,"CKVY",12.74,31.58,31.77,32.01,31.58,87.1,87.9,86.6,0.523,28.42,28.75,28.17,1.051,1.091,71.18,18.82,2.192,0,8.03,-0.001344771,-0.001688902,2.5E-07
"2018-10-09 03:50:00",13682,"CKVY",12.74,31.15,31.45,31.71,31.09,87.2,87.3,86.7,0.515,28.07,28.34,27.7,1.227,1.118,82.5,17.36,2.192,0,8.03,-0.001344771,-0.001688902,2.5E-07
"2018-10-09 03:55:00",13683,"CKVY",12.74,30.97,30.96,31.21,30.72,89.1,89.1,87.2,0.522,27.8,28.14,27.61,1.364,1.24,93,29.68,3.946,0,8.03,-0.001344771,-0.001688902,2.5E-07
"2018-10-09 04:00:00",13684,"CKVY",12.74,31.03,31.17,31.41,30.85,88.5,89.4,88,0.52,28.21,28.52,28,2.014,1.722,108.4,7.644,4.384,0,8.03,-0.001582407,-0.002076212,2.5E-07
"2018-10-09 04:05:00",13685,"CKVY",12.73,30.85,30.79,31.16,30.6,90,90.3,88.4,0.525,28.04,28.46,27.81,2.454,2.194,109.3,6.894,3.069,0,8.03,-0.001582407,-0.002076212,2.5E-07
"2018-10-09 04:10:00",13686,"CKVY",12.73,31.04,31.1,31.28,30.85,88.9,90.1,88.8,0.522,28.32,28.55,28.09,2.568,2.626,113.4,4.745,2.63,0,8.03,-0.001582407,-0.002076212,2.5E-07
"2018-10-09 04:15:00",13687,"CKVY",12.73,30.73,31,31.16,30.73,88.5,89.3,88.3,0.513,28.1,28.36,27.7,2.141,2.308,143,14.23,3.069,0,8.03,-0.001059266,-0.001244708,2.5E-07
"2018-10-09 04:20:00",13688,"CKVY",12.71,29.8,30.4,30.85,29.74,89.9,89.9,88.4,0.502,27.52,27.93,26.92,2.239,2.212,122.1,7.187,4.165,0,8.03,-0.001059266,-0.001244708,2.5E-07
"2018-10-09 04:25:00",13689,"CKVY",12.72,29.61,29.59,29.86,29.3,90,91.4,89.9,0.499,27.15,27.55,26.88,2.324,2.225,135.8,5.551,3.726,0,8.03,-0.001059266,-0.001244708,2.5E-07
"2018-10-09 04:30:00",13690,"CKVY",12.71,30.29,29.82,30.29,29.49,89.1,90.6,89.1,0.508,27.26,27.6,26.96,2.715,2.54,155.7,17.76,4.165,0,8.03,-0.001099067,-0.001306315,2.5E-07
"2018-10-09 04:35:00",13691,"CKVY",12.71,30.05,29.92,30.29,29.68,89.2,89.5,88.1,0.504,27.05,27.46,26.73,2.851,2.838,158.8,17.69,5.261,0,8.03,-0.001099067,-0.001306315,2.5E-07
"2018-10-09 04:40:00",13692,"CKVY",12.71,30.11,30.12,30.36,29.74,87.8,89.3,86.5,0.496,26.97,27.43,26.25,3.424,3.171,151.9,14.97,4.822,0,8.03,-0.001099067,-0.001306315,2.5E-07
"2018-10-09 04:45:00",13693,"CKVY",12.7,29.24,29.82,30.29,29.24,88.3,88.3,86.8,0.482,26.55,27.06,26.1,3.588,3.566,151,8.94,4.822,0,8.03,-0.0006091055,-0.0006166514,2.5E-07
"2018-10-09 04:50:00",13694,"CKVY",12.7,29,29.02,29.31,28.87,89.9,90.4,88.3,0.486,26.31,26.71,25.97,3.358,3.433,167.8,10.91,3.507,0,8.03,-0.0006091055,-0.0006166514,2.5E-07
"2018-10-09 04:55:00",13695,"CKVY",12.69,28.51,28.6,29,28.26,91.3,91.3,89.8,0.484,26.06,26.42,25.76,2.627,3.021,129.4,25.31,2.85,0,8.03,-0.0006091055,-0.0006166514,2.5E-07
"2018-10-09 05:00:00",13696,"CKVY",12.69,28.39,28.53,28.7,28.33,91.1,92.1,91.1,0.48,26.4,26.67,26.06,2.028,2.256,123.4,18.35,2.85,0,8.03,-0.0008702889,-0.0009779996,2.5E-07
"2018-10-09 05:05:00",13697,"CKVY",12.68,27.52,27.87,28.45,27.46,91.3,91.3,90.4,0.465,25.52,26.18,25.12,1.73,1.83,156.3,8.72,2.85,0,8.03,-0.0008702889,-0.0009779996,2.5E-07
"2018-10-09 05:10:00",13698,"CKVY",12.69,28.27,27.81,28.27,27.4,92.1,92.3,91.3,0.483,25.81,26.28,25.21,1.964,1.806,138.7,5.961,3.069,0,8.03,-0.0008702889,-0.0009779996,2.5E-07
"2018-10-09 05:15:00",13699,"CKVY",12.69,28.08,28.24,28.51,28.02,91.4,92.1,90.6,0.476,26,26.43,25.74,2.289,2.152,148,4.399,3.288,0,8.03,-0.001313648,-0.001639749,2.5E-07
"2018-10-09 05:20:00",13700,"CKVY",12.68,28.08,27.93,28.2,27.77,92,92.1,90.8,0.479,25.75,26.16,25.42,2.498,2.409,135.8,2.943,2.85,0,8.03,-0.001313648,-0.001639749,2.5E-07
"2018-10-09 05:25:00",13701,"CKVY",12.67,28.39,28.33,28.51,28.08,91.7,92.3,91.1,0.483,26.22,26.57,25.88,2.365,2.482,103.3,14.78,2.63,0,8.03,-0.001313648,-0.001639749,2.5E-07
"2018-10-09 05:30:00",13702,"CKVY",12.67,28.64,28.52,28.76,28.27,91.4,91.9,90.5,0.487,26.33,26.63,25.96,2.228,2.286,85.3,6.172,2.85,0,8.03,-0.001129601,-0.001352376,2.5E-07
"2018-10-09 05:35:00",13703,"CKVY",12.66,29.14,28.75,29.14,28.39,90.4,91.5,90.4,0.492,26.48,26.78,26.16,2.307,2.287,89.1,4.94,3.288,0,8.03,-0.001129601,-0.001352376,2.5E-07
"2018-10-09 05:40:00",13704,"CKVY",12.66,27.9,28.54,29.08,27.9,89.5,90.4,88.9,0.463,25.88,26.55,25.23,2.492,2.351,92.4,3.786,3.507,0,8.03,-0.001129601,-0.001352376,2.5E-07
"2018-10-09 05:45:00",13705,"CKVY",12.66,27.66,27.92,28.15,27.66,90.6,90.9,89.6,0.464,25.54,25.84,25.27,2.884,2.688,103.6,5.687,4.384,0,8.03,-0.001048107,-0.001235975,2.5E-07
"2018-10-09 05:50:00",13706,"CKVY",12.66,28.03,27.69,28.03,27.41,91.7,92,90.6,0.477,25.48,26,25.05,3.128,2.984,112.1,3.395,3.946,0,8.03,-0.001048107,-0.001235975,2.5E-07
"2018-10-09 05:55:00",13707,"CKVY",12.65,28.16,27.9,28.22,27.66,91.5,91.8,90.8,0.478,25.69,26.09,25.36,3.352,3.285,111.8,2.375,3.726,0,8.03,-0.001048107,-0.001235975,2.5E-07
"2018-10-09 06:00:00",13708,"CKVY",12.65,27.6,27.78,28.28,27.36,91.7,91.7,89.7,0.468,25.4,26.06,24.9,2.979,3.204,106,5.179,3.288,0,8.03,-0.0008141916,-0.0009015887,2.5E-07
"2018-10-09 06:05:00",13709,"CKVY",12.64,27.91,27.72,28.04,27.36,91.6,92.7,91.6,0.474,25.75,26.2,25.29,2.579,2.789,113.9,13.72,2.63,0,8.03,-0.0008141916,-0.0009015887,2.5E-07
"2018-10-09 06:10:00",13710,"CKVY",12.64,26.92,27.23,27.91,26.8,91,91.6,90,0.451,24.84,25.79,24.37,2.347,2.386,136,9.59,3.946,0,8.03,-0.0008141916,-0.0009015887,2.5E-07
"2018-10-09 06:15:00",13711,"CKVY",12.64,26.18,26.33,26.92,25.87,92.1,92.2,90,0.443,24.02,24.63,23.42,2.654,2.485,120.7,5.114,4.822,0,8.03,-0.00101796,-0.00119496,5.818496E-07
"2018-10-09 06:20:00",13712,"CKVY",12.63,26.06,26.21,26.42,25.99,92.2,92.4,91.9,0.442,24.23,24.48,23.99,3.042,2.867,124.4,4.945,3.946,0,8.03,-0.00101796,-0.00119496,5.818496E-07
"2018-10-09 06:25:00",13713,"CKVY",12.62,26.68,26.46,26.74,25.99,92.9,93.5,92.2,0.456,24.71,25.07,24.05,3.356,3.287,131.2,4.102,4.603,0,8.03,-0.00101796,-0.00119496,5.818496E-07
"2018-10-09 06:30:00",13714,"CKVY",12.61,25.93,26.23,26.68,25.75,93,93,91.8,0.443,24.33,24.91,23.73,3.176,3.263,129.2,6.552,3.288,0,8.03,-0.0008897049,-0.001008398,0.002656727
"2018-10-09 06:35:00",13715,"CKVY",12.61,26.18,25.84,26.31,25.5,93.9,94.2,92.6,0.452,24.17,24.84,23.67,2.811,2.976,132,8.18,2.85,0,8.03,-0.0008897049,-0.001008398,0.002656727
"2018-10-09 06:40:00",13716,"CKVY",12.6,25.69,25.75,26.25,25.32,93.5,93.9,91.7,0.441,23.95,24.74,23.24,2.236,2.481,129.9,6.402,2.63,0,8.03,-0.0008897049,-0.001008398,0.002656727
"2018-10-09 06:45:00",13717,"CKVY",12.59,26.19,25.87,26.31,25.57,94.3,94.4,93.4,0.454,24.35,24.89,23.93,2.477,2.289,115.8,8.17,5.042,0,8.03,0.0007072544,0.001170489,0.01043128
"2018-10-09 06:50:00",13718,"CKVY",12.6,26.74,26.54,26.8,26.12,93.7,94.6,93.5,0.462,25.07,25.3,24.7,3.144,2.807,111.1,4.827,5.261,0,8.03,0.0007072544,0.001170489,0.01043128
"2018-10-09 06:55:00",13719,"CKVY",12.59,27.3,27.08,27.42,26.68,93.3,94,93.3,0.471,25.53,25.88,25.13,3.905,3.539,103.1,4.513,4.822,0,8.03,0.0007072544,0.001170489,0.01043128
"2018-10-09 07:00:00",13720,"CKVY",12.58,26.56,26.96,27.3,26.56,92.5,93.3,92.4,0.452,25.13,25.63,24.64,3.916,3.979,110.9,4.983,4.384,0,8.03,0.0008686073,0.001454038,0.02531904
"2018-10-09 07:05:00",13721,"CKVY",12.58,26.74,26.48,26.74,26.31,93.8,93.8,92.5,0.462,24.74,25.2,24.48,3.782,3.826,108.8,4.945,5.042,0,8.03,0.0008686073,0.001454038,0.02531904
"2018-10-09 07:10:00",13722,"CKVY",12.58,26.37,26.55,26.8,26.31,93,93.8,93,0.451,24.89,25.25,24.57,3.359,3.606,116.3,7.268,3.946,0.001992215,8.03,0.0008686073,0.001454038,0.02531904
"2018-10-09 07:15:00",13723,"CKVY",12.57,26.06,26.02,26.37,25.81,93.6,93.7,92.5,0.449,24.31,24.62,23.94,2.828,3.087,127.9,4.986,2.411,0.05913808,8.03,0.0009224404,0.001542742,0.05497338
"2018-10-09 07:20:00",13724,"CKVY",12.57,26,25.85,26.12,25.69,94.5,94.5,93.3,0.451,24.31,24.74,24.01,2.026,2.445,121.8,9.99,1.973,0.2297233,8.03,0.0009224404,0.001542742,0.05497338
"2018-10-09 07:25:00",13725,"CKVY",12.56,26.31,26.13,26.37,25.94,94.7,94.8,94.4,0.458,24.78,25.07,24.58,1.422,1.686,125,6.262,1.534,0.6294082,8.03,0.0009224404,0.001542742,0.05497338
"2018-10-09 07:30:00",13726,"CKVY",12.56,26.56,26.34,26.56,26.19,94.6,94.8,94.3,0.462,25,25.23,24.79,1.45,1.366,105.6,14.11,3.726,1.366189,8.03,0.0006671703,0.000975845,0.09402233
"2018-10-09 07:35:00",13727,"CKVY",12.56,26.56,26.4,26.62,26.19,94.2,94.7,93.8,0.46,24.93,25.28,24.65,2.19,1.818,110.4,5.735,4.603,2.676383,8.03,0.0006671703,0.000975845,0.09402233
"2018-10-09 07:40:00",13728,"CKVY",12.57,26.68,26.65,26.81,26.5,93.5,94.2,93.5,0.46,25.12,25.23,25,3.069,2.629,105.3,4.996,5.261,4.619663,8.03,0.0006671703,0.000975845,0.09402233
"2018-10-09 07:45:00",13729,"CKVY",12.57,26.93,26.85,27.06,26.68,93.4,93.7,93.3,0.464,25.23,25.48,25.04,3.543,3.386,106.6,5.636,4.822,7.003675,8.03,0.001419195,0.00190766,0.1358865
"2018-10-09 07:50:00",13730,"CKVY",12.58,26.81,26.87,27,26.69,93.1,93.4,93,0.46,25.16,25.34,24.95,3.128,3.318,98.9,8.73,3.726,9.572433,8.03,0.001419195,0.00190766,0.1358865
"2018-10-09 07:55:00",13731,"CKVY",12.62,27.06,26.85,27.06,26.75,92.6,93.1,92.5,0.462,25.06,25.2,24.91,2.69,2.951,107.5,8.24,3.507,12.78413,8.03,0.001419195,0.00190766,0.1358865
"2018-10-09 08:00:00",13732,"CKVY",12.73,27.68,27.4,27.8,27,90.3,92.6,90.3,0.463,25.29,25.51,25.12,1.937,2.328,140.6,7.218,2.411,26.37959,8.04,0.004124912,0.004909898,0.1788244
"2018-10-09 08:05:00",13733,"CKVY",12.98,28.24,28,28.36,27.56,88.2,90.4,88.2,0.462,25.29,25.71,24.93,1.43,1.651,155,24.41,2.192,48.2042,8.04,0.004124912,0.004909898,0.1788244
"2018-10-09 08:10:00",13734,"CKVY",13.29,29.04,28.55,29.17,28.05,88.2,88.8,88.1,0.477,25.58,26.09,25.05,0.951,1.154,164.6,10.11,2.192,74.54077,8.04,0.004124912,0.004909898,0.1788244
"2018-10-09 08:15:00",13735,"CKVY",13.61,30.53,29.94,30.59,29.1,87.8,88.7,87.6,0.505,26.87,27.42,26.04,1.037,0.911,158.4,12.4,2.85,100.2302,8.04,0.009292704,0.01028881,0.2215182
"2018-10-09 08:20:00",13736,"CKVY",13.9,30.71,30.64,30.77,30.4,87.1,88.3,86.8,0.505,27.39,27.6,27.09,1.778,1.428,136.2,14.98,5.042,126.0789,8.04,0.009292704,0.01028881,0.2215182
"2018-10-09 08:25:00",13737,"CKVY",14.06,31.27,30.87,31.33,30.65,88.5,88.5,87,0.525,27.63,28.33,27.26,2.733,2.318,135.1,12.63,5.918,152.4685,8.05,0.009292704,0.01028881,0.2215182
"2018-10-09 08:30:00",13738,"CKVY",13.93,32.13,31.88,32.26,31.21,86.4,88.8,85.7,0.53,28.41,28.72,28.16,3.517,3.069,153.2,9.81,6.138,172.8354,8.05,0.01459707,0.01633151,0.2629772
"2018-10-09 08:35:00",13739,"CKVY",13.84,33.12,32.52,33.12,32.07,86.1,87.5,85.5,0.55,28.92,29.49,28.46,4.13,3.836,153.6,11.05,7.672,186.639,8.05,0.01459707,0.01633151,0.2629772
"2018-10-09 08:40:00",13740,"CKVY",13.8,32.68,33.13,33.92,32.56,86.4,86.5,82.3,0.542,29.17,29.84,28.2,5.03,4.499,147.6,13.45,9.86,194.8476,8.05,0.01459707,0.01633151,0.2629772
"2018-10-09 08:45:00",13741,"CKVY",13.78,33.92,33.41,33.98,32.62,82.6,87.9,82.6,0.545,29.63,30.17,29.01,5.966,5.586,151,15.17,10.08,195.0288,8.05,0.01636083,0.01909304,0.3032778
"2018-10-09 08:50:00",13742,"CKVY",13.75,34.41,34.16,34.47,33.79,82.2,83.5,81,0.553,29.28,29.67,28.76,6.498,6.255,156.1,9.23,9.64,185.6088,8.06,0.01636083,0.01909304,0.3032778
"2018-10-09 08:55:00",13743,"CKVY",13.72,35.03,34.63,35.03,34.41,80.4,82.6,79.14,0.555,29.42,30.25,28.69,6.653,6.633,153.8,10.67,10.08,190.9582,8.06,0.01636083,0.01909304,0.3032778
"2018-10-09 09:00:00",13744,"CKVY",13.71,35.77,35.28,35.77,34.91,79.07,80.4,78.21,0.562,29.51,30.08,29.03,6.685,6.69,172.6,10.07,10.74,207.3714,8.06,0.02110827,0.02554914,0.3425918
"2018-10-09 09:05:00",13745,"CKVY",13.69,36.51,36.06,36.51,35.65,77.11,79,75.05,0.564,29.6,30.35,28.83,6.661,6.718,173.6,11.56,11.18,237.3958,8.06,0.02110827,0.02554914,0.3425918
"2018-10-09 09:10:00",13746,"CKVY",13.69,35.95,36.29,36.57,35.89,73.81,77,73.12,0.528,29,29.94,28.29,7.142,6.878,176.1,14.29,11.62,257.977,8.06,0.02110827,0.02554914,0.3425918
"2018-10-09 09:15:00",13747,"CKVY",13.69,36.82,36.43,36.94,35.95,74.63,75.94,73.39,0.552,29.23,29.84,28.46,6.957,7.079,173.2,10.48,9.64,268.7437,8.06,0.02653221,0.03250903,0.3802428
"2018-10-09 09:20:00",13748,"CKVY",13.69,37.06,37.09,37.37,36.81,72.74,76.21,71.33,0.544,29.42,30.45,28.71,7.213,7.031,165.4,11.03,11.18,280.2622,8.06,0.02653221,0.03250903,0.3802428
"2018-10-09 09:25:00",13749,"CKVY",13.69,36.87,36.94,37.18,36.69,73.21,74.63,72.15,0.543,29.11,29.7,28.71,6.805,6.964,163.6,14.93,11.4,287.6302,8.06,0.02653221,0.03250903,0.3802428
"2018-10-09 09:30:00",13750,"CKVY",13.69,37.54,36.99,37.54,36.56,71.87,74.41,71.36,0.547,29.11,29.92,28.31,7.174,6.949,156.4,14.73,11.4,280.2086,8.06,0.02974875,0.03648251,0.4157848
"2018-10-09 09:35:00",13751,"CKVY",13.68,38.9,38.89,39.71,37.48,67.57,74.13,67.19,0.543,30.1,31.06,29.08,7.095,7.12,171.7,17.35,11.62,328.2442,8.06,0.02974875,0.03648251,0.4157848
"2018-10-09 09:40:00",13752,"CKVY",13.68,38.34,38.72,39.02,38.28,67.19,72.76,66.54,0.528,29.46,30.89,28.34,7.532,7.412,168,18.72,16,374.9508,8.06,0.02974875,0.03648251,0.4157848
"2018-10-09 09:45:00",13753,"CKVY",13.68,38.52,38.02,38.52,37.54,70.21,72.75,67.16,0.556,28.98,30.07,28.26,7.7,7.646,151.6,13.44,11.84,392.8355,8.06,0.0390584,0.04743798,0.4487732
"2018-10-09 09:50:00",13754,"CKVY",13.67,39.38,39.44,40.31,38.4,64.3,70.62,63.06,0.526,29.51,30.41,28.17,8.61,8.15,149.6,10.21,17.1,366.2567,8.06,0.0390584,0.04743798,0.4487732
"2018-10-09 09:55:00",13755,"CKVY",13.69,38.39,38.55,39.44,38.15,67.39,68.56,64.4,0.531,28.4,29.08,28,9.67,9.05,153.5,10.01,17.32,330.6702,8.06,0.0390584,0.04743798,0.4487732
"2018-10-09 10:00:00",13756,"CKVY",13.7,38.21,38.22,38.39,37.9,67.94,69.11,66.32,0.531,28.46,28.92,27.8,10.74,10.2,155,11.24,18.63,309.1895,8.06,0.03434291,0.04402448,0.4799502
"2018-10-09 10:05:00",13757,"CKVY",13.71,37.71,38.09,38.52,37.71,67.63,68.83,67.04,0.519,28.51,28.99,27.98,11.51,11.14,150.1,10.19,16.66,262.5493,8.06,0.03434291,0.04402448,0.4799502
"2018-10-09 10:10:00",13758,"CKVY",13.72,38.01,38.01,38.26,37.65,66.97,69.34,66.52,0.52,28.52,29.01,27.87,11.11,11.37,160.6,11.17,16.22,219.2106,8.06,0.03434291,0.04402448,0.4799502
"2018-10-09 10:15:00",13759,"CKVY",13.74,37.64,37.78,38.01,37.58,68.27,69.68,67.07,0.522,28.35,28.88,27.93,11.08,11.09,147,10.21,16.66,205.8554,8.06,0.02766384,0.037566,0.5081959
"2018-10-09 10:20:00",13760,"CKVY",13.74,37.64,37.68,38.01,37.39,68.13,69.95,66.24,0.521,28.06,28.73,27.35,11.05,11.08,153.1,14.32,18.41,196.4677,8.06,0.02766384,0.037566,0.5081959
"2018-10-09 10:25:00",13761,"CKVY",13.76,37.7,37.81,38.01,37.64,67.96,69.37,67.2,0.521,28.29,28.67,27.82,11.01,10.92,156.2,12.63,16.88,189.0135,8.06,0.02766384,0.037566,0.5081959
"2018-10-09 10:30:00",13762,"CKVY",13.77,37.39,37.63,37.88,37.27,69.71,69.78,67.79,0.528,28.24,28.52,27.77,10.85,10.92,161.7,14.76,15.78,179.5016,8.06,0.02602331,0.03569031,0.5335529
"2018-10-09 10:35:00",13763,"CKVY",13.75,37.76,37.73,38.07,37.33,67.48,69.81,67.41,0.518,28.46,28.98,27.87,10.07,10.41,165.6,11.3,15.12,170.5721,8.06,0.02602331,0.03569031,0.5335529
"2018-10-09 10:40:00",13764,"CKVY",13.84,37.64,37.65,37.82,37.39,68.65,69.95,67.51,0.525,28.32,28.78,27.85,10.21,10.27,172.6,13.48,15.78,163.1441,8.06,0.02602331,0.03569031,0.5335529
"2018-10-09 10:45:00",13765,"CKVY",13.84,37.95,37.76,37.95,37.58,69.23,69.68,68.1,0.536,28.45,28.87,28.16,9.46,9.88,170.6,10.62,11.84,162.1741,8.06,0.02519443,0.03430169,0.5555599
"2018-10-09 10:50:00",13766,"CKVY",13.82,38.25,38.15,38.5,37.88,67.34,69.23,66.59,0.528,28.49,29.01,27.96,9.35,9.46,164.4,15.56,14.47,175.0087,8.06,0.02519443,0.03430169,0.5555599
"2018-10-09 10:55:00",13767,"CKVY",13.81,38.5,38.5,38.68,38.19,67.17,67.72,66.21,0.531,28.5,28.88,28.2,8.67,8.97,175.1,14.3,15.34,199.1984,8.06,0.02519443,0.03430169,0.5555599
"2018-10-09 11:00:00",13768,"CKVY",13.8,38.43,38.67,38.87,38.37,65.55,67.85,64.94,0.517,28.45,29.04,27.79,9.33,8.96,174.3,14.15,16.44,228.3751,8.06,0.03106538,0.04051589,0.5745553
"2018-10-09 11:05:00",13769,"CKVY",13.8,38.56,38.67,39.11,38.13,66.51,67.85,65.38,0.527,28.5,29.18,27.69,9.45,9.28,171.8,9.92,15.12,238.0645,8.06,0.03106538,0.04051589,0.5745553
"2018-10-09 11:10:00",13770,"CKVY",13.81,37.75,38.32,38.74,37.69,67.37,68.16,65.72,0.517,28.32,29.08,27.75,9.16,9.26,188.9,12.91,12.28,223.0602,8.06,0.03106538,0.04051589,0.5745553
"2018-10-09 11:15:00",13771,"CKVY",13.81,38.24,37.99,38.24,37.63,67.54,68.67,66.75,0.529,28.22,28.78,27.87,9.11,9.08,187.5,12.55,15.56,194.543,8.06,0.02715264,0.03642196,0.5905109
"2018-10-09 11:20:00",13772,"CKVY",13.81,38.92,38.61,39.11,38.12,65.13,68.43,65.13,0.524,28.73,29.43,28.12,9.43,9.41,171.7,12.06,17.54,177.7059,8.06,0.02715264,0.03642196,0.5905109
"2018-10-09 11:25:00",13773,"CKVY",13.81,38.61,38.67,38.92,38.49,64.38,66.61,64.38,0.511,28.14,28.54,27.64,9.8,9.69,182,14.42,15.34,187.8682,8.06,0.02715264,0.03642196,0.5905109
"2018-10-09 11:30:00",13774,"CKVY",13.8,38.86,38.73,38.98,38.37,65.3,66.47,63.9,0.524,28.03,28.42,27.58,9.53,9.78,181.2,14.1,13.81,215.8951,8.06,0.03151631,0.04157721,0.6030988
"2018-10-09 11:35:00",13775,"CKVY",13.8,38.98,38.87,39.17,38.55,64,65.44,63.62,0.516,27.96,28.32,27.55,9.12,9.24,187.6,11.39,14.03,244.4353,8.06,0.03151631,0.04157721,0.6030988
"2018-10-09 11:40:00",13776,"CKVY",13.81,39.42,39.24,39.73,38.92,62.76,64.93,62.39,0.515,28.1,28.61,27.68,9.49,9.22,180.6,10.98,14.47,259.1518,8.06,0.03151631,0.04157721,0.6030988
"2018-10-09 11:45:00",13777,"CKVY",13.8,39.42,39.47,39.85,39.23,62.49,64.52,61.77,0.512,27.92,28.59,27.44,9.56,9.49,187.1,14.74,13.37,268.0304,8.06,0.03542066,0.046156,0.6125478
"2018-10-09 11:50:00",13778,"CKVY",13.8,39.35,39.24,39.54,38.92,63.49,63.73,61.6,0.519,27.62,28.05,27.05,9.29,9.44,196.3,18.04,16.66,274.0016,8.06,0.03542066,0.046156,0.6125478
"2018-10-09 11:55:00",13779,"CKVY",13.81,40.22,40.14,40.71,39.29,60.05,63.86,60.02,0.508,28.26,29.05,27.42,9.36,9.3,178.5,12.85,16.66,276.4161,8.06,0.03542066,0.046156,0.6125478
"2018-10-09 12:00:00",13780,"CKVY",13.81,40.22,39.97,40.22,39.73,62.49,62.59,60.05,0.529,27.82,28.46,27.36,9.74,9.62,173.2,15.61,15.56,263.457,8.06,0.03518296,0.04654046,0.6184131
"2018-10-09 12:05:00",13781,"CKVY",13.81,39.66,40.06,40.47,39.66,61.77,63.42,60.57,0.511,27.91,28.86,27.37,10.66,10.18,158.1,10.8,17.1,236.6523,8.06,0.03518296,0.04654046,0.6184131
"2018-10-09 12:10:00",13782,"CKVY",13.82,39.6,39.52,39.72,39.29,62.45,63.66,61.6,0.516,27.73,28.19,27.3,10.89,11,146.4,9.87,16.44,201.5217,8.06,0.03518296,0.04654046,0.6184131
"2018-10-09 12:15:00",13783,"CKVY",13.83,39.1,39.64,39.91,39.1,63.72,64,60.57,0.516,27.67,28.35,27.18,10.72,10.73,163.1,12.89,16.44,165.1657,8.06,0.02793163,0.03967591,0.62087
"2018-10-09 12:20:00",13784,"CKVY",13.84,39.72,39.33,39.72,38.86,62.9,63.96,61.49,0.522,27.77,28.41,27.43,9.54,10.09,158.8,11.01,11.84,136.5212,8.06,0.02793163,0.03967591,0.62087
"2018-10-09 12:25:00",13785,"CKVY",13.84,39.85,39.83,39.97,39.6,62.97,63.59,60.77,0.525,27.91,28.49,27.41,8.51,8.85,169.1,14.75,12.71,120.2879,8.06,0.02793163,0.03967591,0.62087
"2018-10-09 12:30:00",13786,"CKVY",13.84,39.66,39.65,39.85,39.47,62.04,63.31,60.9,0.513,27.63,28.41,27.11,8.29,8.38,181.3,11.21,14.03,115.4014,8.06,0.02399786,0.03442356,0.619765
"2018-10-09 12:35:00",13787,"CKVY",13.84,39.84,39.65,39.84,39.47,61.07,62.55,61.07,0.509,27.66,27.98,27.37,8.21,8.39,181,9.3,11.4,121.0013,8.05,0.02399786,0.03442356,0.619765
"2018-10-09 12:40:00",13788,"CKVY",13.85,39.41,39.66,39.9,39.34,61.83,62.14,60.87,0.507,27.5,27.82,27.15,8.63,8.52,191.7,11.41,13.15,132.2217,8.06,0.02399786,0.03442356,0.619765
"2018-10-09 12:45:00",13789,"CKVY",13.85,40.27,39.92,40.39,39.34,61.38,62.79,60.73,0.52,27.86,28.36,27.29,7.677,7.99,185.2,13.94,12.71,149.9854,8.06,0.02773061,0.03797767,0.6153006
"2018-10-09 12:50:00",13790,"CKVY",13.84,39.53,39.54,40.39,39.09,63.78,68.59,61.38,0.525,28.82,29.81,28.01,7.812,7.728,174.3,20.7,13.81,168.7334,8.06,0.02773061,0.03797767,0.6153006
"2018-10-09 12:55:00",13791,"CKVY",13.84,39.71,39.88,40.33,39.53,65.71,66.05,62.17,0.545,28.49,29.32,27.84,7.443,7.548,186.5,12.45,11.4,188.6753,8.06,0.02773061,0.03797767,0.6153006
"2018-10-09 13:00:00",13792,"CKVY",13.84,39.34,39.46,39.71,39.22,66.32,67.42,64.95,0.542,29.05,29.62,28.73,7.66,7.782,193.7,12.43,12.06,200.2491,8.06,0.02988959,0.039111,0.606405
"2018-10-09 13:05:00",13793,"CKVY",13.84,40.33,39.95,40.46,39.34,64.88,67.15,63.85,0.551,29.31,30.19,28.7,7.577,7.521,169.9,18.09,13.81,204.858,8.06,0.02988959,0.039111,0.606405
"2018-10-09 13:10:00",13794,"CKVY",13.83,40.45,40.12,40.45,39.9,67.08,68.32,63.89,0.573,29.65,30.78,28.87,7.83,7.729,144,12.15,14.03,207.7423,8.06,0.02988959,0.039111,0.606405
"2018-10-09 13:15:00",13795,"CKVY",13.83,40.21,40.17,40.52,39.77,67.56,68.9,65.43,0.571,30.19,31.06,29.38,8.11,8.09,158.8,22.33,14.25,210.8175,8.06,0.0305685,0.03968472,0.5942881
"2018-10-09 13:20:00",13796,"CKVY",13.84,39.22,39.5,40.33,39.09,72.33,72.33,67.7,0.588,30.63,31.32,29.83,7.764,7.995,185.9,14.07,10.08,218.0471,8.06,0.0305685,0.03968472,0.5942881
"2018-10-09 13:25:00",13797,"CKVY",13.83,39.34,39.46,39.77,39.16,72.85,72.85,69.79,0.595,30.94,31.42,30.25,7.151,7.438,178,12.99,10.52,225.2977,8.06,0.0305685,0.03968472,0.5942881
"2018-10-09 13:30:00",13798,"CKVY",13.83,40.33,39.85,40.7,39.09,68.86,73.43,68.86,0.585,31.47,32.28,30.58,6.999,6.921,153.4,19.18,12.28,245.973,8.06,0.03264968,0.04056834,0.5785664
"2018-10-09 13:35:00",13799,"CKVY",13.82,40.02,39.94,40.33,39.71,71.61,73.74,68.73,0.601,31.59,32.46,30.53,7.362,7.158,114.4,16.54,11.84,294.1509,8.06,0.03264968,0.04056834,0.5785664
"2018-10-09 13:40:00",13800,"CKVY",13.83,40.7,40.56,41.13,40.02,67.46,72.02,66.87,0.581,31.37,32.31,30.54,7.719,7.645,122.2,17.76,13.37,346.8122,8.06,0.03264968,0.04056834,0.5785664
"2018-10-09 13:45:00",13801,"CKVY",13.81,42.06,41.31,42.43,40.58,63.3,68.45,62.82,0.575,30.82,32.5,30.01,7.581,7.62,132.6,13.23,11.62,401.9474,8.06,0.04562214,0.05488996,0.5605072
"2018-10-09 13:50:00",13802,"CKVY",13.82,42.18,42.26,42.86,41.75,61.65,65.81,58.7,0.563,29.93,31.9,28.83,7.333,7.475,151.4,18.51,11.84,413.774,8.06,0.04562214,0.05488996,0.5605072
"2018-10-09 13:55:00",13803,"CKVY",13.81,40.75,41.02,42.24,40.51,63.85,65.29,59.73,0.551,29.03,30.32,28.35,6.983,7.239,158.1,30.1,12.28,370.3101,8.06,0.04562214,0.05488996,0.5605072
"2018-10-09 14:00:00",13804,"CKVY",13.82,41.31,41.05,41.43,40.69,61.37,63.88,60.75,0.541,28.99,29.55,28.52,6.69,6.831,166,18.61,9.64,286.8206,8.06,0.03425752,0.04435419,0.5410463
"2018-10-09 14:05:00",13805,"CKVY",13.82,41.31,41.37,41.56,41.18,59.17,61.37,58.15,0.522,28.36,29.11,27.73,6.475,6.749,168.1,15.78,10.96,209.7566,8.06,0.03425752,0.04435419,0.5410463
"2018-10-09 14:10:00",13806,"CKVY",13.82,41.74,41.62,41.86,41.12,57.25,60.79,56.84,0.514,28.23,28.91,27.57,6.269,6.059,185.1,12.67,10.96,186.7361,8.06,0.03425752,0.04435419,0.5410463
"2018-10-09 14:15:00",13807,"CKVY",13.82,41.55,41.95,42.35,41.49,57.46,57.59,55.33,0.512,27.64,28.38,27.01,6.946,6.699,179.7,10.81,14.47,200.0145,8.06,0.03220916,0.0423459,0.5179067
"2018-10-09 14:20:00",13808,"CKVY",13.82,42.23,42.07,42.35,41.49,55.33,58.14,54.88,0.506,27.75,28.35,27.02,7.612,7.094,175.4,13.2,12.71,213.7174,8.06,0.03220916,0.0423459,0.5179067
"2018-10-09 14:25:00",13809,"CKVY",13.82,41.92,41.92,42.17,41.74,56.02,57.42,55.23,0.506,27.56,28.02,27.02,8.79,8.29,178.5,12.52,14.91,210.7702,8.06,0.03220916,0.0423459,0.5179067
"2018-10-09 14:30:00",13810,"CKVY",13.82,41.8,41.86,42.11,41.62,58.01,58.04,56.05,0.522,27.64,28.12,27.33,9.2,8.94,181.4,11.22,12.93,191.135,8.06,0.0316919,0.04369031,0.4912033
"2018-10-09 14:35:00",13811,"CKVY",13.82,41.74,41.78,41.99,41.61,57.56,58.76,56.5,0.516,27.87,28.44,27.42,9.75,9.6,169.6,11.19,16,173.8275,8.06,0.0316919,0.04369031,0.4912033
"2018-10-09 14:40:00",13812,"CKVY",13.83,41.98,41.63,41.98,41.43,58.62,59.04,57.29,0.531,28.07,28.55,27.63,8.88,9.37,173.4,13.52,9.86,164.4581,8.06,0.0316919,0.04369031,0.4912033
"2018-10-09 14:45:00",13813,"CKVY",13.83,41.86,42,42.17,41.8,57.8,58.8,55.78,0.521,27.8,28.67,27.34,9.21,9.1,178.2,11.24,17.1,155.7758,8.06,0.02993784,0.04261392,0.4612472
"2018-10-09 14:50:00",13814,"CKVY",13.83,42.05,41.96,42.11,41.74,58.9,59.17,57.32,0.535,28.25,28.9,27.86,9.12,9.07,158.6,11.98,13.15,146.7521,8.06,0.02993784,0.04261392,0.4612472
"2018-10-09 14:55:00",13815,"CKVY",13.82,41.61,41.56,42.17,41.06,61.3,63.5,58.66,0.547,29.18,30.1,28.18,10.26,9.81,126.4,14.07,18.41,140.697,8.06,0.02993784,0.04261392,0.4612472
"2018-10-09 15:00:00",13816,"CKVY",13.83,41.43,41.24,41.61,41,62.16,63.94,60.48,0.551,29.28,30.04,28.61,10.04,10.07,130,10.95,15.12,138.6703,8.05,0.02772536,0.03968471,0.4282575
"2018-10-09 15:05:00",13817,"CKVY",13.83,41.92,41.51,42.05,41.06,60.99,63.19,60.27,0.551,29.35,30.2,28.47,10.54,10.36,132.2,12.66,21.48,143.5589,8.05,0.02772536,0.03968471,0.4282575
"2018-10-09 15:10:00",13818,"CKVY",13.83,41.18,41.42,41.86,41.06,61.47,62.43,59.89,0.54,29.1,29.6,28.58,11.1,10.71,123.6,10.93,17.1,141.9141,8.05,0.02772536,0.03968471,0.4282575
"2018-10-09 15:15:00",13819,"CKVY",13.83,41.86,41.56,41.92,41.06,61.68,62.67,60.68,0.556,29.4,29.92,28.81,11.71,11.44,125,11.45,17.76,143.2347,8.05,0.02794266,0.04038462,0.3933241
"2018-10-09 15:20:00",13820,"CKVY",13.84,42.05,41.74,42.05,41.43,62.3,62.3,60.03,0.566,29.43,30.1,28.79,11.44,11.55,140.2,12.53,16.22,142.8742,8.05,0.02794266,0.04038462,0.3933241
"2018-10-09 15:25:00",13821,"CKVY",13.85,41.24,41.47,42.11,41.06,61.99,62.47,59.86,0.546,29.2,30.23,28.8,11.03,11.26,124.3,11.43,16.88,136.0819,8.05,0.02794266,0.04038462,0.3933241
"2018-10-09 15:30:00",13822,"CKVY",13.85,41.3,41.2,41.43,41,62.71,63.43,60.89,0.553,29.08,29.96,28.69,10.66,10.87,127.2,10,14.91,116.2344,8.05,0.0254443,0.03800942,0.3564904
"2018-10-09 15:35:00",13823,"CKVY",13.86,41.18,41.32,41.49,41.06,61.88,63.84,61.64,0.543,29.49,30.04,29.02,10.76,10.61,122.8,11.93,14.25,95.39287,8.05,0.0254443,0.03800942,0.3564904
"2018-10-09 15:40:00",13824,"CKVY",13.86,41.24,41.21,41.43,41.06,62.85,63.98,61.88,0.553,29.52,30.08,29.1,10.68,10.68,129.1,11.66,16.44,88.45816,8.05,0.0254443,0.03800942,0.3564904
"2018-10-09 15:45:00",13825,"CKVY",13.86,41.43,41.35,41.49,41.18,62.12,63.09,61.58,0.551,29.43,29.82,29.02,10.9,10.65,134.5,12.36,17.1,91.50925,8.05,0.02348833,0.03522762,0.317587
"2018-10-09 15:50:00",13826,"CKVY",13.87,41.37,41.34,41.55,41.06,61.82,63.29,60.75,0.547,29.45,29.91,28.67,10.95,10.98,134,10.32,19.29,92.55578,8.05,0.02348833,0.03522762,0.317587
"2018-10-09 15:55:00",13827,"CKVY",13.87,41.18,41.4,41.55,41.18,64.01,64.01,61.61,0.562,29.58,29.97,29.14,11.2,11.07,125.2,14,17.76,92.87055,8.05,0.02348833,0.03522762,0.317587
"2018-10-09 16:00:00",13828,"CKVY",13.87,41.18,41.26,41.43,41.06,64.36,64.87,62.47,0.565,29.9,30.44,29.46,11.3,11.28,123,12.48,16.22,95.65006,8.05,0.02336469,0.03531071,0.277125
"2018-10-09 16:05:00",13829,"CKVY",13.86,41.06,41.26,41.43,40.93,62.98,64.94,62.95,0.55,29.96,30.44,29.39,11.48,11.29,121.3,10.2,17.1,96.39441,8.05,0.02336469,0.03531071,0.277125
"2018-10-09 16:10:00",13830,"CKVY",13.85,40.69,40.83,41.06,40.56,64.84,65.15,62.88,0.558,29.68,30.12,29.27,12.12,11.78,121.7,9.26,18.85,90.12238,8.05,0.02336469,0.03531071,0.277125
"2018-10-09 16:15:00",13831,"CKVY",13.63,40.81,40.7,40.87,40.5,65.35,65.76,64.39,0.566,29.89,30.26,29.5,12.4,12.37,121.1,10.07,18.19,76.57539,8.05,0.02120706,0.03289566,0.2353899
"2018-10-09 16:20:00",13832,"CKVY",13.91,40.81,40.82,40.93,40.69,65.63,67.03,64.84,0.568,30.3,30.78,29.91,12.6,12.67,120.3,10.35,17.76,65.36755,8.05,0.02120706,0.03289566,0.2353899
"2018-10-09 16:25:00",13833,"CKVY",13.88,40.81,40.87,41.06,40.69,65.97,66.11,64.94,0.571,30.22,30.5,29.93,12.17,12.32,122.6,9.85,17.1,61.46576,8.05,0.02120706,0.03289566,0.2353899
"2018-10-09 16:30:00",13834,"CKVY",13.63,40.81,40.82,40.93,40.69,66.79,67.07,65.97,0.578,30.56,30.79,30.27,11.61,11.86,117.3,9.61,15.56,61.55671,8.05,0.01979169,0.03115135,0.1927392
"2018-10-09 16:35:00",13835,"CKVY",13.22,40.81,40.83,40.93,40.69,66.62,66.96,65.56,0.577,30.46,30.76,30.11,11.18,11.29,120.8,12.21,16,59.72234,8.05,0.01979169,0.03115135,0.1927392
"2018-10-09 16:40:00",13836,"CKVY",13.14,40.87,40.84,40.94,40.69,66.66,67.62,65.45,0.578,30.59,31.04,30.04,10.77,11.13,129,13.04,16.66,53.98334,8.05,0.01979169,0.03115135,0.1927392
"2018-10-09 16:45:00",13837,"CKVY",13.11,40.56,40.69,40.93,40.56,67.24,67.55,66.11,0.576,30.53,30.83,30.18,11.53,11.17,120.9,8.97,18.41,48.90165,8.05,0.01762717,0.02810791,0.1500054
"2018-10-09 16:50:00",13838,"CKVY",13.11,40.56,40.6,40.69,40.44,66.73,67.14,65.59,0.572,30.27,30.62,29.91,11.86,11.8,125.1,9.24,17.97,47.52784,8.05,0.01762717,0.02810791,0.1500054
"2018-10-09 16:55:00",13839,"CKVY",13.07,40.32,40.37,40.63,40.19,67.89,68.48,66.73,0.576,30.54,30.86,30.23,12.24,11.98,112.8,9.91,17.76,47.1194,8.05,0.01762717,0.02810791,0.1500054
"2018-10-09 17:00:00",13840,"CKVY",13.05,40.32,40.35,40.5,40.19,67.58,68.3,66.86,0.574,30.5,30.74,30.09,11.8,11.92,115.4,10.18,16.88,44.87535,8.05,0.01640455,0.02690961,0.1079695
"2018-10-09 17:05:00",13841,"CKVY",13.04,40.25,40.28,40.38,40.19,67.62,68.51,67.1,0.573,30.56,30.78,30.18,11.88,11.78,113.2,9.09,17.1,40.01164,8.05,0.01640455,0.02690961,0.1079695
"2018-10-09 17:10:00",13842,"CKVY",13.04,40.44,40.36,40.5,40.19,67.82,68.96,67.14,0.579,30.7,31.01,30.29,11.82,11.86,112,11.03,17.76,37.06247,8.05,0.01640455,0.02690961,0.1079695
"2018-10-09 17:15:00",13843,"CKVY",13.04,40.44,40.44,40.56,40.32,67.07,68.17,66.79,0.572,30.53,30.83,30.17,12.28,12.11,113.7,8.64,18.41,37.9714,8.05,0.01385938,0.02402778,0.06798612
"2018-10-09 17:20:00",13844,"CKVY",13.05,40.5,40.53,40.62,40.38,68.23,68.68,66.38,0.583,30.6,31.11,30.19,12.27,12.2,116.4,8.97,17.1,42.23016,8.05,0.01385938,0.02402778,0.06798612
"2018-10-09 17:25:00",13845,"CKVY",13.05,40.56,40.57,40.69,40.38,68.58,69.02,67.03,0.588,30.83,31.27,30.41,11.72,11.96,120.9,11.65,14.47,46.72647,8.05,0.01385938,0.02402778,0.06798612
"2018-10-09 17:30:00",13846,"CKVY",13.02,40.56,40.55,40.69,40.38,67.82,68.99,66.93,0.581,30.77,31.31,30.39,11.28,11.37,112.4,8.84,17.1,46.66962,8.05,0.008662752,0.0185914,0.03415725
"2018-10-09 17:35:00",13847,"CKVY",13.01,40.44,40.39,40.56,40.25,67.62,69.44,67.62,0.577,30.84,31.24,30.53,10.92,11.16,113.8,8.65,15.56,40.65313,8.05,0.008662752,0.0185914,0.03415725
"2018-10-09 17:40:00",13848,"CKVY",13,40.32,40.34,40.44,40.19,68.44,68.51,67.24,0.581,30.5,30.83,30.25,11.29,11.21,115.7,10,16.44,32.60955,8.05,0.008662752,0.0185914,0.03415725
"2018-10-09 17:45:00",13849,"CKVY",12.99,40.25,40.3,40.44,40.19,68.37,68.78,67.48,0.579,30.65,30.98,30.36,11.25,11.35,114.6,9.86,17.54,27.75838,8.05,0.006398297,0.01574654,0.01450286
"2018-10-09 17:50:00",13850,"CKVY",12.99,40.32,40.27,40.44,40.13,67.03,69.64,66.97,0.569,30.8,31.2,30.23,11.05,11.04,116.2,9.09,17.54,27.14948,8.05,0.006398297,0.01574654,0.01450286
"2018-10-09 17:55:00",13851,"CKVY",12.99,40.51,40.41,40.57,40.26,67.45,68.58,67,0.577,30.56,30.93,30.25,11.19,11.08,112.5,8.76,16.66,28.32968,8.05,0.006398297,0.01574654,0.01450286
"2018-10-09 18:00:00",13852,"CKVY",12.99,40.76,40.66,40.88,40.44,65.5,67.69,65.5,0.566,30.45,30.74,30.11,10.74,10.99,121.8,9.85,14.91,30.05443,8.05,0.007182093,0.008333174,0.004879924
"2018-10-09 18:05:00",13853,"CKVY",12.96,40.7,40.88,41.07,40.57,66.42,66.87,65.19,0.572,30.37,30.68,29.96,10.77,10.86,124.1,10.81,14.69,30.13378,8.05,0.007182093,0.008333174,0.004879924
"2018-10-09 18:10:00",13854,"CKVY",12.95,40.64,40.69,40.82,40.45,66.73,67.14,65.7,0.574,30.38,30.64,30.12,10.37,10.5,131.7,9.11,16.44,26.00572,8.05,0.007182093,0.008333174,0.004879924
"2018-10-09 18:15:00",13855,"CKVY",12.94,40.82,40.66,40.88,40.45,66.46,67.56,65.33,0.575,30.44,30.72,29.94,10.61,10.51,118.2,9.51,14.69,18.58032,8.05,0.007043825,0.008253216,0.0003663492
"2018-10-09 18:20:00",13856,"CKVY",12.93,40.7,40.76,40.89,40.64,67.11,67.46,65.64,0.578,30.54,30.88,30.14,10.43,10.5,115.1,8.69,14.25,10.91791,8.05,0.007043825,0.008253216,0.0003663492
"2018-10-09 18:25:00",13857,"CKVY",12.93,40.58,40.64,40.82,40.51,67.08,68.25,66.08,0.575,30.61,31.01,30.22,10.13,10.35,116.4,9.96,15.56,5.861758,8.05,0.007043825,0.008253216,0.0003663492
"2018-10-09 18:30:00",13858,"CKVY",12.92,40.39,40.49,40.64,40.33,68.18,68.86,67.08,0.581,30.84,31.17,30.49,10.12,10.05,110.4,9.76,15.78,3.526021,8.05,0.006467247,0.007631027,2.5E-07
"2018-10-09 18:35:00",13859,"CKVY",12.91,40.45,40.44,40.64,40.33,69,69.21,67.97,0.589,30.94,31.23,30.61,10.43,10.29,106.9,9.57,16.66,2.944963,8.05,0.006467247,0.007631027,2.5E-07
"2018-10-09 18:40:00",13860,"CKVY",12.91,40.33,40.41,40.58,40.21,69.89,70.37,67.97,0.594,31.2,31.53,30.69,10.72,10.67,104.1,9.04,17.1,3.117577,8.05,0.006467247,0.007631027,2.5E-07
"2018-10-09 18:45:00",13861,"CKVY",12.9,40.39,40.37,40.51,40.27,68.52,69.93,68.52,0.583,31.1,31.34,30.86,10.67,10.66,100.4,9.62,16.88,3.428826,8.05,0.006138903,0.007220238,2.5E-07
"2018-10-09 18:50:00",13862,"CKVY",12.9,40.27,40.37,40.51,40.21,70,70.03,68.52,0.593,31.1,31.35,30.82,10.65,10.75,102.1,8.9,16.22,3.158028,8.05,0.006138903,0.007220238,2.5E-07
"2018-10-09 18:55:00",13863,"CKVY",12.9,40.27,40.29,40.39,40.14,68.35,70.24,68.35,0.579,30.99,31.42,30.69,11.3,10.81,106.5,9.56,16.44,2.436338,8.05,0.006138903,0.007220238,2.5E-07
"2018-10-09 19:00:00",13864,"CKVY",12.88,40.21,40.25,40.45,40.08,69.86,69.96,68.28,0.591,30.99,31.31,30.68,10.59,11.06,101.4,11.59,14.03,1.542029,8.05,0.006098911,0.007153231,2.5E-07
"2018-10-09 19:05:00",13865,"CKVY",12.89,40.52,40.3,40.58,40.08,68.35,70,68.04,0.585,31.08,31.33,30.64,9.85,10.13,95.1,10.71,13.37,0.8915797,8.05,0.006098911,0.007153231,2.5E-07
"2018-10-09 19:10:00",13866,"CKVY",12.89,40.39,40.5,40.58,40.33,68.25,68.87,67.63,0.581,30.81,31.05,30.57,8.46,9.26,97.1,10.76,13.81,0.4876181,8.05,0.006098911,0.007153231,2.5E-07
"2018-10-09 19:15:00",13867,"CKVY",12.89,40.7,40.55,40.7,40.33,67.29,68.87,67.15,0.58,30.78,31.05,30.55,8.05,8.19,97.6,10.71,12.06,0.2256821,8.05,0.005897344,0.007055817,2.5E-07
"2018-10-09 19:20:00",13868,"CKVY",12.89,40.7,40.7,40.83,40.58,67.46,68.49,67.15,0.581,30.83,31.27,30.55,7.587,7.833,95,13.63,12.06,0.08343898,8.05,0.005897344,0.007055817,2.5E-07
"2018-10-09 19:25:00",13869,"CKVY",12.89,40.89,40.78,40.95,40.64,67.01,68.38,66.94,0.582,30.92,31.24,30.64,6.859,7.091,95.9,12.79,11.4,0.008729661,8.05,0.005897344,0.007055817,2.5E-07
"2018-10-09 19:30:00",13870,"CKVY",12.89,40.95,40.98,41.08,40.83,66.77,67.49,65.81,0.581,30.81,31.09,30.39,6.454,6.716,100.3,17.1,12.28,0,8.05,0.005592531,0.006901924,2.5E-07
"2018-10-09 19:35:00",13871,"CKVY",12.88,41.2,41.17,41.32,40.83,65.5,66.7,64.34,0.575,30.36,30.74,30.11,7.398,6.969,93.6,11.73,16.88,0,8.05,0.005592531,0.006901924,2.5E-07
"2018-10-09 19:40:00",13872,"CKVY",12.88,41.08,41.13,41.32,40.95,66.88,66.95,64.88,0.585,30.52,30.95,30.18,8.03,7.894,104,12.27,11.62,0,8.05,0.005592531,0.006901924,2.5E-07
"2018-10-09 19:45:00",13873,"CKVY",12.88,41.2,41.24,41.45,40.95,65.5,66.91,63.89,0.576,30.35,30.94,29.97,8.74,8.31,95.5,13.9,14.25,0,8.05,0.006193421,0.007583546,2.5E-07
"2018-10-09 19:50:00",13874,"CKVY",12.88,41.02,41.07,41.26,40.89,66.64,66.67,65.16,0.581,30.58,30.85,30.19,7.589,8.29,98.2,12.31,12.28,0,8.05,0.006193421,0.007583546,2.5E-07
"2018-10-09 19:55:00",13875,"CKVY",12.87,41.02,41.07,41.2,40.89,66.47,66.64,65.2,0.58,30.53,30.83,30.24,6.143,6.632,134.9,43.4,8.55,0,8.05,0.006193421,0.007583546,2.5E-07
"2018-10-09 20:00:00",13876,"CKVY",12.87,40.64,40.8,41.08,40.52,66.4,68.63,65.37,0.571,30.77,31.2,30.3,4.387,5.495,220.2,55.66,10.74,0,8.05,0.005653654,0.007032626,2.5E-07
"2018-10-09 20:05:00",13877,"CKVY",12.87,40.83,40.64,40.96,40.4,66.5,69.08,66.29,0.576,30.74,31.25,30.29,3.167,3.525,159.3,61.07,8.33,0,8.05,0.005653654,0.007032626,2.5E-07
"2018-10-09 20:10:00",13878,"CKVY",12.87,40.71,40.83,40.96,40.65,67.64,67.98,66.47,0.583,30.83,31.14,30.55,3.992,3.683,155.3,23.65,11.18,0,8.05,0.005653654,0.007032626,2.5E-07
"2018-10-09 20:15:00",13879,"CKVY",12.87,40.21,40.44,40.77,40.21,70.31,70.38,67.43,0.595,31.1,31.41,30.67,4.507,4.109,196.8,16.23,7.014,0,8.05,0.003919898,0.005284008,2.5E-07
"2018-10-09 20:20:00",13880,"CKVY",12.87,40.09,40.14,40.28,39.97,70.35,71.07,69.94,0.592,31.33,31.58,31.07,4.676,4.606,172.7,23.51,6.576,0,8.05,0.003919898,0.005284008,2.5E-07
"2018-10-09 20:25:00",13881,"CKVY",12.87,40.95,40.54,41.02,40.03,66.53,70.38,65.13,0.579,30.65,31.36,30.07,5.226,4.695,125.1,50.71,17.32,0,8.05,0.003919898,0.005284008,2.5E-07
"2018-10-09 20:30:00",13882,"CKVY",12.87,40.59,40.7,40.95,40.46,67.53,67.77,66.12,0.579,30.54,30.78,30.3,6.813,5.86,102.8,13.15,16.66,0,8.05,0.004543013,0.005876737,2.5E-07
"2018-10-09 20:35:00",13883,"CKVY",12.87,40.34,40.38,40.59,40.22,68.26,68.29,66.95,0.58,30.53,30.76,30.24,8.92,8.14,112.9,14.82,17.76,0,8.05,0.004543013,0.005876737,2.5E-07
"2018-10-09 20:40:00",13884,"CKVY",12.86,40.21,40.25,40.34,40.15,67.29,68.73,67.29,0.569,30.53,30.89,30.22,10.61,9.86,102.9,13.18,23.24,0,8.05,0.004543013,0.005876737,2.5E-07
"2018-10-09 20:45:00",13885,"CKVY",12.85,40.03,40.16,40.34,39.97,67.26,67.71,66.5,0.565,30.19,30.45,29.86,12.68,11.93,100.7,9.71,23.45,0,8.05,0.00619137,0.007335267,2.5E-07
"2018-10-09 20:50:00",13886,"CKVY",12.85,40.09,40.08,40.22,39.97,65.58,67.95,65.44,0.552,29.86,30.37,29.33,14,12.98,94.9,10.88,24.33,0,8.05,0.00619137,0.007335267,2.5E-07
"2018-10-09 20:55:00",13887,"CKVY",12.85,39.85,39.91,40.09,39.66,66.47,66.92,65.51,0.554,29.63,29.87,29.36,13.57,13.87,96.4,11.51,20.39,0,8.05,0.00619137,0.007335267,2.5E-07
"2018-10-09 21:00:00",13888,"CKVY",12.86,39.78,39.83,39.97,39.72,65.65,66.47,65.65,0.546,29.43,29.6,29.2,13.19,13.37,95.3,11.25,25.43,0,8.05,0.006996697,0.008025126,2.5E-07
"2018-10-09 21:05:00",13889,"CKVY",12.85,39.66,39.74,39.85,39.54,65.51,66.44,65.03,0.542,29.19,29.53,28.92,13.64,13.47,90.5,11.2,23.24,0,8.05,0.006996697,0.008025126,2.5E-07
"2018-10-09 21:10:00",13890,"CKVY",12.85,39.54,39.59,39.72,39.41,66.26,66.47,65.13,0.546,29.12,29.33,28.87,15.27,14.63,96.9,10.97,29.59,0,8.05,0.006996697,0.008025126,2.5E-07
"2018-10-09 21:15:00",13891,"CKVY",12.84,39.48,39.48,39.6,39.35,65.92,66.47,65.44,0.542,29.08,29.25,28.86,16.33,15.74,95.9,10.84,27.4,0,8.05,0.007195907,0.008180527,2.5E-07
"2018-10-09 21:20:00",13892,"CKVY",12.85,39.42,39.39,39.48,39.29,65.65,67.16,65.65,0.538,29.13,29.38,28.85,17.17,16.84,97.6,10.16,28.72,0,8.05,0.007195907,0.008180527,2.5E-07
"2018-10-09 21:25:00",13893,"CKVY",12.84,39.29,39.38,39.54,39.23,66.16,66.88,65.41,0.54,29.05,29.29,28.79,18.02,17.49,96,10.86,28.93,0,8.05,0.007195907,0.008180527,2.5E-07
"2018-10-09 21:30:00",13894,"CKVY",12.84,39.23,39.34,39.48,39.17,66.27,67.16,65.34,0.539,28.96,29.38,28.71,18.73,18.59,100.9,8.59,33.54,0,8.05,0.007401417,0.008270567,2.5E-07
"2018-10-09 21:35:00",13895,"CKVY",12.84,39.29,39.28,39.42,39.11,65.51,67.09,65.03,0.534,28.88,29.27,28.5,19.03,18.84,96.7,10.44,26.74,0,8.05,0.007401417,0.008270567,2.5E-07
"2018-10-09 21:40:00",13896,"CKVY",12.84,39.29,39.3,39.42,39.17,64.48,65.75,64.48,0.526,28.6,28.86,28.22,19.37,19.23,100.7,9.14,29.81,0,8.05,0.007401417,0.008270567,2.5E-07
"2018-10-09 21:45:00",13897,"CKVY",12.84,39.23,39.31,39.42,39.11,63.97,64.82,63.86,0.521,28.29,28.5,28.07,19.82,19.38,100.8,9.44,30.03,0,8.05,0.007751127,0.008602019,2.5E-07
"2018-10-09 21:50:00",13898,"CKVY",12.84,39.11,39.21,39.35,39.05,64.62,65.37,63.93,0.523,28.25,28.54,28.05,20.19,20.24,106.5,8.51,27.4,0,8.05,0.007751127,0.008602019,2.5E-07
"2018-10-09 21:55:00",13899,"CKVY",12.84,39.11,39.13,39.29,38.98,63.9,65.3,63.38,0.518,28.13,28.46,27.79,19.69,19.9,106.9,8.99,28.06,0,8.05,0.007751127,0.008602019,2.5E-07
"2018-10-09 22:00:00",13900,"CKVY",12.83,39.11,39.1,39.23,38.92,64.21,64.65,63.86,0.52,28.06,28.24,27.85,18.35,18.95,102.1,9.31,27.62,0,8.05,0.007936602,0.008786373,2.5E-07
"2018-10-09 22:05:00",13901,"CKVY",12.83,39.11,39.1,39.23,38.98,63.9,64.82,63.55,0.518,28,28.29,27.75,18.19,18.17,98.9,9.06,27.84,0,8.05,0.007936602,0.008786373,2.5E-07
"2018-10-09 22:10:00",13902,"CKVY",12.83,38.98,39.04,39.23,38.86,64.79,65.13,63.79,0.522,28.11,28.37,27.83,17.84,18,100.5,8.6,24.99,0,8.04,0.007936602,0.008786373,2.5E-07
"2018-10-09 22:15:00",13903,"CKVY",12.83,39.11,39.01,39.23,38.86,64.79,65.51,64.14,0.525,28.21,28.42,27.97,17.57,17.68,101.4,9.19,26.08,0,8.05,0.007725963,0.008616339,2.5E-07
"2018-10-09 22:20:00",13904,"CKVY",12.83,38.92,39.04,39.11,38.86,65.51,65.61,64.55,0.527,28.34,28.56,28.05,16.06,16.69,99.6,8.78,20.82,0,8.05,0.007725963,0.008616339,2.5E-07
"2018-10-09 22:25:00",13905,"CKVY",12.83,39.11,39.08,39.17,38.92,65.17,65.79,64.89,0.528,28.41,28.7,28.17,15.96,16.13,100.4,9.33,24.99,0,8.05,0.007725963,0.008616339,2.5E-07
"2018-10-09 22:30:00",13906,"CKVY",12.82,39.05,39.08,39.23,38.92,66.27,66.71,65.1,0.535,28.58,28.92,28.3,16.06,16.05,103.1,8.21,24.77,0,8.05,0.007369841,0.008287943,2.5E-07
"2018-10-09 22:35:00",13907,"CKVY",12.83,39.05,39.09,39.23,38.92,65.96,66.54,65.51,0.533,28.65,28.91,28.42,16.86,16.63,103.7,9.04,23.67,0,8.05,0.007369841,0.008287943,2.5E-07
"2018-10-09 22:40:00",13908,"CKVY",12.82,39.11,39.16,39.29,38.98,66.23,66.44,65.03,0.536,28.63,28.93,28.35,16.09,16.57,100.2,10.98,23.24,0,8.05,0.007369841,0.008287943,2.5E-07
"2018-10-09 22:45:00",13909,"CKVY",12.82,39.11,39.07,39.23,38.92,66.88,67.23,66.03,0.542,28.93,29.16,28.71,15.25,15.52,101.1,10.8,24.33,0,8.05,0.007229028,0.008132282,2.5E-07
"2018-10-09 22:50:00",13910,"CKVY",12.82,39.11,39.13,39.29,38.98,66.2,67.16,66.13,0.536,28.98,29.2,28.74,14.91,14.97,101.2,10.85,24.55,0,8.05,0.007229028,0.008132282,2.5E-07
"2018-10-09 22:55:00",13911,"CKVY",12.82,39.29,39.2,39.35,39.05,65.75,66.61,65.51,0.536,28.89,29.06,28.66,15.3,14.87,93.7,10.19,23.89,0,8.05,0.007229028,0.008132282,2.5E-07
"2018-10-09 23:00:00",13912,"CKVY",12.82,39.17,39.26,39.35,39.11,65.51,66.06,64.55,0.532,28.68,28.97,28.31,15.86,15.73,97.8,11.45,23.24,0,8.05,0.007114046,0.008052586,2.5E-07
"2018-10-09 23:05:00",13913,"CKVY",12.82,38.98,39.2,39.35,38.98,66.44,66.88,65.03,0.536,28.72,29.05,28.44,14.94,15.51,96.2,11.3,21.26,0,8.05,0.007114046,0.008052586,2.5E-07
"2018-10-09 23:10:00",13914,"CKVY",12.82,39.11,39.11,39.23,38.98,65.79,66.61,65.51,0.533,28.76,28.96,28.48,14.17,14.7,101.1,11.77,22.14,0,8.05,0.007114046,0.008052586,2.5E-07
"2018-10-09 23:15:00",13915,"CKVY",12.82,39.23,39.16,39.29,38.98,65.58,66.4,65.41,0.534,28.71,29,28.51,13.4,13.73,100.6,11.19,21.26,0,8.05,0.007085965,0.008047244,2.5E-07
"2018-10-09 23:20:00",13916,"CKVY",12.82,39.23,39.13,39.35,38.86,65.65,67.23,65.3,0.534,28.86,29.16,28.52,13.32,13.06,106.2,12.48,22.8,0,8.05,0.007085965,0.008047244,2.5E-07
"2018-10-09 23:25:00",13917,"CKVY",12.8,39.17,39.2,39.35,39.05,66.16,66.82,65.72,0.537,28.89,29.13,28.72,13.69,13.41,101.7,11.45,24.99,0,8.05,0.007085965,0.008047244,2.5E-07
"2018-10-09 23:30:00",13918,"CKVY",12.8,39.11,39.15,39.29,38.98,67.16,67.74,66.06,0.544,29.13,29.43,28.75,14.38,14.25,103.2,11.77,27.18,0,8.05,0.0068151,0.007796802,2.5E-07
"2018-10-09 23:35:00",13919,"CKVY",12.8,39.29,39.25,39.35,38.98,66.09,67.3,65.58,0.539,28.91,29.17,28.65,16.1,15.54,102,10.27,28.06,0,8.05,0.0068151,0.007796802,2.5E-07
"2018-10-09 23:40:00",13920,"CKVY",12.81,39.23,39.14,39.35,38.98,66.09,67.43,66.06,0.538,29.05,29.3,28.78,15.33,15.63,104.2,12.06,21.7,0,8.05,0.0068151,0.007796802,2.5E-07
"2018-10-09 23:45:00",13921,"CKVY",12.8,39.11,39.22,39.35,39.11,66.88,67.06,65.82,0.542,28.93,29.23,28.73,14.62,14.77,102.6,12.65,20.39,0,8.05,0.007069546,0.007996371,2.5E-07
"2018-10-09 23:50:00",13922,"CKVY",12.8,39.23,39.16,39.29,38.98,66.47,66.95,66.06,0.541,28.95,29.19,28.75,13.23,13.8,97,13.34,24.11,0,8.05,0.007069546,0.007996371,2.5E-07
"2018-10-09 23:55:00",13923,"CKVY",12.8,38.98,39.15,39.29,38.98,67.71,67.71,66.06,0.546,29,29.34,28.74,14.42,13.87,89.4,12.54,28.93,0,8.05,0.007069546,0.007996371,2.5E-07
"2018-10-10 00:00:00",13924,"CKVY",12.79,39.05,39.03,39.11,38.86,66.27,67.85,66.13,0.535,29,29.37,28.67,14.95,14.73,89.8,11.98,26.52,0,8.05,0.006844646,0.007799226,2.5E-07
"2018-10-10 00:05:00",13925,"CKVY",12.78,39.11,39.09,39.23,38.86,65.06,66.2,64.72,0.527,28.47,28.79,28.15,13.39,14.45,90.1,18.63,19.95,0,8.05,0.006844646,0.007799226,2.5E-07
"2018-10-10 00:10:00",13926,"CKVY",12.79,38.98,39.06,39.23,38.92,65.85,66.2,64.82,0.531,28.49,28.73,28.2,12.12,12.91,93.2,13.94,22.36,0,8.05,0.006844646,0.007799226,2.5E-07
"2018-10-10 00:15:00",13927,"CKVY",12.79,38.92,39.01,39.17,38.86,65.79,65.92,64.93,0.529,28.43,28.67,28.21,12.22,12.23,91.2,12.91,27.84,0,8.05,0.006950673,0.007972261,2.5E-07
"2018-10-10 00:20:00",13928,"CKVY",12.79,39.05,38.95,39.11,38.74,63.66,66.06,63.24,0.514,28.04,28.62,27.52,14.53,12.84,88.5,13.08,29.15,0,8.05,0.006950673,0.007972261,2.5E-07
"2018-10-10 00:25:00",13929,"CKVY",12.79,39.05,39.05,39.17,38.92,62.15,63.69,62.15,0.502,27.46,27.73,27.14,17.01,15.89,90.1,11.45,31.56,0,8.05,0.006950673,0.007972261,2.5E-07
"2018-10-10 00:30:00",13930,"CKVY",12.79,39.05,39.12,39.23,38.98,60.67,62.18,60.39,0.49,26.82,27.21,26.56,19.33,18.21,92.4,12.09,35.29,0,8.05,0.007832189,0.00883968,2.5E-07
"2018-10-10 00:35:00",13931,"CKVY",12.78,38.98,39.02,39.17,38.86,61.8,62.21,60.29,0.498,26.85,27.16,26.46,19.88,20.04,90.2,10.53,26.3,0,8.05,0.007832189,0.00883968,2.5E-07
"2018-10-10 00:40:00",13932,"CKVY",12.79,38.86,38.92,39.05,38.74,61.63,61.87,60.64,0.494,26.71,27.03,26.41,19.67,19.6,87.9,10.99,36.83,0,8.05,0.007832189,0.00883968,2.5E-07
"2018-10-10 00:45:00",13933,"CKVY",12.78,38.8,38.8,38.92,38.61,60.22,61.67,60.15,0.482,26.42,26.83,26.14,18.06,18.7,89.9,14.19,28.72,0,8.05,0.008575274,0.009499743,2.5E-07
"2018-10-10 00:50:00",13934,"CKVY",12.78,38.74,38.73,38.98,38.55,60.22,60.88,59.64,0.481,26.12,26.47,25.88,18.55,17.98,87.7,12.06,39.24,0,8.05,0.008575274,0.009499743,2.5E-07
"2018-10-10 00:55:00",13935,"CKVY",12.78,38.67,38.64,38.8,38.55,59.19,60.7,59.02,0.471,25.79,26.29,25.54,19.31,18.7,83.7,9.31,33.54,0,8.05,0.008575274,0.009499743,2.5E-07
"2018-10-10 01:00:00",13936,"CKVY",12.78,38.61,38.59,38.74,38.49,59.57,60.6,58.92,0.473,25.79,26.18,25.41,20.74,20.07,85.1,11.02,33.1,0,8.05,0.008732026,0.009691226,2.5E-07
"2018-10-10 01:05:00",13937,"CKVY",12.78,38.61,38.51,38.67,38.37,59.36,60.77,59.19,0.472,25.81,26.13,25.43,20.66,20.68,86.9,11.42,33.32,0,8.05,0.008732026,0.009691226,2.5E-07
"2018-10-10 01:10:00",13938,"CKVY",12.77,38.43,38.49,38.61,38.37,59.67,60.15,59.19,0.471,25.66,25.88,25.41,20.6,20.64,86.7,11.47,35.07,0,8.05,0.008732026,0.009691226,2.5E-07
"2018-10-10 01:15:00",13939,"CKVY",12.77,38.49,38.4,38.55,38.24,59.88,60.84,59.02,0.473,25.68,26.04,25.31,19.89,20.26,91.9,10.96,33.1,0,8.05,0.008832282,0.009737779,2.5E-07
"2018-10-10 01:20:00",13940,"CKVY",12.77,38.37,38.38,38.55,38.24,60.43,60.7,59.36,0.475,25.77,25.99,25.46,20.19,20.47,89.5,11.07,32.88,0,8.05,0.008832282,0.009737779,2.5E-07
"2018-10-10 01:25:00",13941,"CKVY",12.77,38.18,38.31,38.49,38.12,61.42,61.67,60.09,0.48,26.01,26.28,25.66,19.68,19.99,93,10.12,33.98,0,8.05,0.008832282,0.009737779,2.5E-07
"2018-10-10 01:30:00",13942,"CKVY",12.77,38.3,38.22,38.37,38.12,61.05,61.94,60.84,0.479,26.14,26.37,25.92,19.71,19.47,87.1,12.23,31.56,0,8.05,0.008511727,0.009401868,2.5E-07
"2018-10-10 01:35:00",13943,"CKVY",12.77,38.18,38.2,38.37,38.06,62.35,62.42,60.88,0.487,26.26,26.54,25.89,19.69,19.52,90.7,11.5,30.91,0,8.04,0.008511727,0.009401868,2.5E-07
"2018-10-10 01:40:00",13944,"CKVY",12.77,38.06,38.12,38.24,38.06,62.28,62.49,61.46,0.484,26.27,26.46,26.02,20.25,19.97,91.9,10.55,32.44,0,8.05,0.008511727,0.009401868,2.5E-07
"2018-10-10 01:45:00",13945,"CKVY",12.75,37.99,37.94,38.12,37.81,61.63,63.07,61.63,0.478,26.3,26.55,25.92,19.37,19.99,90.9,11.44,26.3,0,8.05,0.008158151,0.009013867,2.5E-07
"2018-10-10 01:50:00",13946,"CKVY",12.76,37.75,37.94,38.12,37.75,61.39,61.73,60.98,0.471,25.86,26.1,25.57,19.48,19.46,87.6,10.41,32.88,0,8.05,0.008158151,0.009013867,2.5E-07
"2018-10-10 01:55:00",13947,"CKVY",12.75,37.75,37.81,38,37.62,61.05,61.87,60.98,0.469,25.72,26.04,25.47,19.05,19.36,83.3,10.35,32,0,8.05,0.008158151,0.009013867,2.5E-07
"2018-10-10 02:00:00",13948,"CKVY",12.76,37.87,37.87,38.06,37.69,59.95,61.49,58.78,0.463,25.29,25.77,24.83,20.05,19.42,83.9,11.03,30.91,0,8.05,0.008306714,0.009190297,2.5E-07
"2018-10-10 02:05:00",13949,"CKVY",12.75,37.56,37.64,37.87,37.38,60.43,61.53,59.91,0.461,25.43,25.69,25.1,19.45,19.6,84.1,10.8,31.78,0,8.04,0.008306714,0.009190297,2.5E-07
"2018-10-10 02:10:00",13950,"CKVY",12.75,37.38,37.46,37.62,37.32,61.53,61.67,59.85,0.466,25.12,25.43,24.71,19.09,19.45,84.6,11.69,32.66,0,8.05,0.008306714,0.009190297,2.5E-07
"2018-10-10 02:15:00",13951,"CKVY",12.74,37.07,37.25,37.5,37.01,62.11,62.52,61.01,0.464,25.33,25.64,25.07,19.24,19.34,81.4,13.9,32.66,0,8.04,0.008156755,0.009017342,2.5E-07
"2018-10-10 02:20:00",13952,"CKVY",12.74,37.13,37.14,37.32,37.01,61.49,62.76,60.84,0.461,25.23,25.57,24.87,18.72,19.29,78.95,11.99,29.59,0,8.04,0.008156755,0.009017342,2.5E-07
"2018-10-10 02:25:00",13953,"CKVY",12.74,37.13,37.16,37.32,37.01,60.84,62.63,60.6,0.456,25.11,25.57,24.78,18.5,18.58,82.9,12.87,32.44,0,8.04,0.008156755,0.009017342,2.5E-07
"2018-10-10 02:30:00",13954,"CKVY",12.74,37.13,37.16,37.26,37.01,60.43,61.15,60.43,0.453,24.86,25.06,24.65,19.05,18.69,85.7,11.09,33.1,0,8.04,0.007993838,0.008855942,2.5E-07
"2018-10-10 02:35:00",13955,"CKVY",12.73,37.07,37.11,37.26,37.01,59.95,61.26,59.88,0.448,24.72,25.02,24.43,20.92,19.74,84.7,9.85,35.51,0,8.05,0.007993838,0.008855942,2.5E-07
"2018-10-10 02:40:00",13956,"CKVY",12.73,37.01,37.12,37.26,36.95,61.19,61.26,59.88,0.456,24.64,24.98,24.42,21.83,21.49,87.2,11.77,30.69,0,8.05,0.007993838,0.008855942,2.5E-07
"2018-10-10 02:45:00",13957,"CKVY",12.73,36.89,36.91,37.13,36.7,61.26,62.36,60.71,0.455,24.94,25.29,24.65,20.35,21.09,93.5,12.37,30.25,0,8.04,0.008231617,0.009050837,2.5E-07
"2018-10-10 02:50:00",13958,"CKVY",12.72,36.89,36.9,37.01,36.76,61.53,61.81,60.64,0.457,24.76,25.08,24.55,19.13,19.85,81.9,12.71,32.66,0,8.04,0.008231617,0.009050837,2.5E-07
"2018-10-10 02:55:00",13959,"CKVY",12.72,36.83,36.87,37.01,36.7,61.57,61.95,60.95,0.456,24.83,25.08,24.64,17.21,18.02,84.2,15.14,28.28,0,8.04,0.008231617,0.009050837,2.5E-07
"2018-10-10 03:00:00",13960,"CKVY",12.72,36.83,36.86,36.96,36.71,61.12,62.5,60.99,0.453,24.94,25.28,24.64,17.23,17.34,92.2,11.79,27.62,0,8.04,0.007857346,0.008717891,2.5E-07
"2018-10-10 03:05:00",13961,"CKVY",12.71,36.83,36.84,36.96,36.65,62.26,62.33,61.12,0.461,24.94,25.23,24.65,16.88,16.92,87.2,11.12,26.08,0,8.04,0.007857346,0.008717891,2.5E-07
"2018-10-10 03:10:00",13962,"CKVY",12.71,36.59,36.69,36.83,36.46,63.12,63.22,61.64,0.463,25.08,25.33,24.72,18.1,17.46,87,10.06,31.13,0,8.04,0.007857346,0.008717891,2.5E-07
"2018-10-10 03:15:00",13963,"CKVY",12.71,36.4,36.48,36.65,36.34,63.87,64.01,62.71,0.465,25.2,25.5,24.96,18.69,18.5,88.9,10.13,31.35,0,8.04,0.007509918,0.00835929,2.5E-07
"2018-10-10 03:20:00",13964,"CKVY",12.71,36.15,36.34,36.52,36.15,65.28,65.42,63.32,0.471,25.46,25.83,25.08,18.08,18.62,88.3,11.74,29.81,0,8.04,0.007509918,0.00835929,2.5E-07
"2018-10-10 03:25:00",13965,"CKVY",12.71,36.09,36.19,36.34,35.97,65.07,65.66,64.56,0.468,25.6,25.89,25.38,16.96,17.33,84.6,11.13,24.55,0,8.04,0.007509918,0.00835929,2.5E-07
"2018-10-10 03:30:00",13966,"CKVY",12.7,35.91,36.05,36.28,35.78,66.65,67.31,64.63,0.476,25.76,26.16,25.39,15.48,16.21,91,9.8,23.45,0,8.04,0.006854193,0.007632841,2.5E-07
"2018-10-10 03:35:00",13967,"CKVY",12.7,35.78,35.85,35.97,35.72,66.93,67.51,66.62,0.476,25.98,26.2,25.73,15.14,15.08,83.2,10.29,21.7,0,8.04,0.006854193,0.007632841,2.5E-07
"2018-10-10 03:40:00",13968,"CKVY",12.7,35.91,35.85,35.97,35.72,66.28,67.48,66,0.473,25.86,26.16,25.62,14.57,15.04,78.9,12.96,22.36,0,8.04,0.006854193,0.007632841,2.5E-07
"2018-10-10 03:45:00",13969,"CKVY",12.69,35.91,35.92,36.03,35.78,66.62,67.03,66.07,0.476,25.91,26.12,25.63,13.52,13.74,77.38,12.38,24.77,0,8.04,0.006191733,0.006996032,2.5E-07
"2018-10-10 03:50:00",13970,"CKVY",12.68,35.72,35.83,36.03,35.66,67.24,67.65,66.35,0.477,25.97,26.19,25.61,13.12,13.45,71.62,15.92,26.96,0,8.04,0.006191733,0.006996032,2.5E-07
"2018-10-10 03:55:00",13971,"CKVY",12.68,35.29,35.43,35.78,35.16,70.33,70.4,67.2,0.49,26.39,26.69,25.88,12.33,12.97,73.05,15.27,23.45,0,8.04,0.006191733,0.006996032,2.5E-07
"2018-10-10 04:00:00",13972,"CKVY",12.68,34.86,35,35.41,34.67,72.39,73.08,70.33,0.496,26.8,27.09,26.53,13.22,12.81,81,12.78,25.21,0,8.04,0.005466409,0.006237271,2.5E-07
"2018-10-10 04:05:00",13973,"CKVY",12.67,34.18,34.5,34.92,34.11,75.86,76.41,72.22,0.506,27.24,27.68,26.73,12.8,12.81,78.93,14.59,20.39,0,8.04,0.005466409,0.006237271,2.5E-07
"2018-10-10 04:10:00",13974,"CKVY",12.67,34.61,34.31,34.61,34.05,73.76,76.79,73.7,0.5,27.29,27.76,26.92,12.83,12.48,74.91,16.8,19.73,0,8.04,0.005466409,0.006237271,2.5E-07
"2018-10-10 04:15:00",13975,"CKVY",12.66,34.86,34.68,34.92,34.42,71.74,74.24,70.91,0.491,26.82,27.23,26.35,11.63,12.42,64.52,18.07,16.88,0,8.04,0.004420702,0.005055892,2.5E-07
"2018-10-10 04:20:00",13976,"CKVY",12.66,35.16,34.9,35.16,34.61,70.26,72.87,69.23,0.487,26.53,26.99,26.05,11.6,11.58,58.04,21.15,32.22,0,8.04,0.004420702,0.005055892,2.5E-07
"2018-10-10 04:25:00",13977,"CKVY",12.66,35.23,34.95,35.23,34.79,69.02,72.25,69.02,0.48,26.47,26.9,25.98,10.5,11.12,67.57,23.03,15.56,0,8.04,0.004420702,0.005055892,2.5E-07
"2018-10-10 04:30:00",13978,"CKVY",12.65,35.66,35.3,35.66,35.16,65.93,69.54,65.9,0.466,25.99,26.44,25.21,10.22,10.3,66.65,22.41,21.92,0,8.04,0.00498795,0.005787835,2.5E-07
"2018-10-10 04:35:00",13979,"CKVY",12.63,35.66,35.77,36.03,35.54,69.16,69.2,65.9,0.489,25.94,26.56,25.35,7.871,9.37,51.36,29.92,14.25,0,8.04,0.00498795,0.005787835,2.5E-07
"2018-10-10 04:40:00",13980,"CKVY",12.64,34.79,34.99,35.66,34.42,71.09,75.89,69.23,0.486,27.07,27.86,26.39,6.604,7.05,1.268,37.63,14.47,0,8.04,0.00498795,0.005787835,2.5E-07
"2018-10-10 04:45:00",13981,"CKVY",12.63,35.29,35.18,35.41,34.73,68.41,72.42,67.55,0.477,26.03,27.08,25.49,5.229,5.879,18.04,54.24,11.84,0,8.04,0.004479282,0.005439905,2.5E-07
"2018-10-10 04:50:00",13982,"CKVY",12.62,35.35,35.37,35.47,35.23,69.4,69.4,67.45,0.485,26.02,26.38,25.54,4.841,4.861,358.7,57.24,8.55,0,8.04,0.004479282,0.005439905,2.5E-07
"2018-10-10 04:55:00",13983,"CKVY",12.62,34.3,35.12,35.47,34.3,77.68,77.68,68.03,0.52,26.7,28.12,25.82,4.749,5.084,301.7,34.39,8.33,0,8.04,0.004479282,0.005439905,2.5E-07
"2018-10-10 05:00:00",13984,"CKVY",12.62,35.23,34.49,35.29,33.99,69.64,79.19,69.51,0.484,27.41,28.41,26.13,4.376,4.373,114.2,58.7,15.34,0,8.04,0.003389525,0.004361653,2.5E-07
"2018-10-10 05:05:00",13985,"CKVY",12.61,34.73,34.95,35.29,34.61,75,75.28,69.57,0.511,27.13,27.85,26.21,4.049,4.153,277.8,66.77,7.672,0,8.04,0.003389525,0.004361653,2.5E-07
"2018-10-10 05:10:00",13986,"CKVY",12.61,34.42,34.74,34.98,34.42,77.47,77.47,71.12,0.522,27.23,28.12,26.4,3.51,3.649,289.6,73.47,5.699,0,8.04,0.003389525,0.004361653,2.5E-07
"2018-10-10 05:15:00",13987,"CKVY",12.61,34.05,34.03,34.42,33.74,77.75,79.74,76.82,0.516,27.97,28.39,27.44,2.986,3.503,264.5,20.68,5.699,0,8.04,0.002593201,0.003445475,2.5E-07
"2018-10-10 05:20:00",13988,"CKVY",12.6,33.5,33.82,34.05,33.43,81.7,81.7,77.68,0.53,28.02,28.55,27.6,3.071,3.041,238.7,13.25,5.042,0,8.04,0.002593201,0.003445475,2.5E-07
"2018-10-10 05:25:00",13989,"CKVY",12.6,32.51,32.96,33.56,32.45,89.6,89.6,81.7,0.558,29.15,29.79,28.57,3.455,3.3,237,12.88,5.261,0,8.04,0.002593201,0.003445475,2.5E-07
"2018-10-10 05:30:00",13990,"CKVY",12.59,31.83,32.15,32.45,31.83,92.9,92.9,89.6,0.564,29.86,30.14,29.63,3.872,3.647,219.1,13.36,6.357,0,8.05,0.001352858,0.001823769,2.5E-07
"2018-10-10 05:35:00",13991,"CKVY",12.59,31.58,31.68,31.89,31.46,95.4,95.5,93,0.573,30.27,30.5,30.01,4.163,4.12,208,25.01,7.672,0,8.05,0.001352858,0.001823769,2.5E-07
"2018-10-10 05:40:00",13992,"CKVY",12.59,31.46,31.52,31.65,31.34,96.4,96.4,95.4,0.576,30.49,30.66,30.33,4.287,4.2,220,19.81,6.357,0,8.06,0.001352858,0.001823769,2.5E-07
"2018-10-10 05:45:00",13993,"CKVY",12.59,31.4,31.44,31.59,31.28,96.7,96.8,96.3,0.576,30.6,30.72,30.45,4.025,4.261,255.3,28.35,5.918,0,8.06,0.0004176355,0.0005450838,2.5E-07
"2018-10-10 05:50:00",13994,"CKVY",12.57,31.59,31.52,31.71,31.28,95.1,96.7,95.1,0.571,30.46,30.66,30.23,3.169,3.511,332.9,39.49,4.165,0,8.06,0.0004176355,0.0005450838,2.5E-07
"2018-10-10 05:55:00",13995,"CKVY",12.58,31.53,31.57,31.71,31.46,95,95.1,94.7,0.569,30.27,30.4,30.14,2.177,2.697,323.7,59.75,3.288,0,8.07,0.0004176355,0.0005450838,2.5E-07
"2018-10-10 06:00:00",13996,"CKVY",12.58,31.47,31.48,31.59,31.34,94.4,95.2,94.4,0.564,30.2,30.34,29.99,1.493,1.634,59.31,55.29,4.822,0,8.07,0.0003426695,0.00047858,2.5E-07
"2018-10-10 06:05:00",13997,"CKVY",12.58,31.53,31.47,31.59,31.34,94.8,94.9,94.2,0.568,30.06,30.22,29.9,1.084,1.331,126.1,38.84,2.63,0,8.08,0.0003426695,0.00047858,2.5E-07
"2018-10-10 06:10:00",13998,"CKVY",12.57,31.41,31.36,31.47,31.22,95.5,95.6,94.8,0.57,30.13,30.28,29.96,1.244,0.994,250.6,42.82,5.48,0,8.08,0.0003426695,0.00047858,2.5E-07
"2018-10-10 06:15:00",13999,"CKVY",12.57,31.22,31.24,31.41,31.1,96.2,96.2,95.5,0.569,30.21,30.32,30.07,1.656,1.55,279.6,13.6,5.699,0,8.09,0.0001919138,0.000295281,2.5E-07
"2018-10-10 06:20:00",14000,"CKVY",12.57,31.1,31.1,31.22,30.97,96.7,96.7,96.1,0.57,30.2,30.32,30.07,2.822,2.16,270.3,10.62,5.261,0,8.09,0.0001919138,0.000295281,2.5E-07
"2018-10-10 06:25:00",14001,"CKVY",12.57,30.97,31.01,31.16,30.91,97.3,97.3,96.7,0.57,30.27,30.38,30.14,3.91,3.557,256.6,9.26,7.672,0,8.09,0.0001919138,0.000295281,2.5E-07
"2018-10-10 06:30:00",14002,"CKVY",12.57,30.97,30.98,31.1,30.85,97.5,97.6,97.3,0.572,30.34,30.48,30.17,4.249,4.009,257.6,16.07,6.357,0,8.09,0.0002393976,0.0003249491,0.002263631
"2018-10-10 06:35:00",14003,"CKVY",12.57,30.97,30.97,31.1,30.85,97.8,97.8,97.5,0.573,30.39,30.53,30.23,4.028,4.243,239.7,9.76,4.603,0,8.1,0.0002393976,0.0003249491,0.002263631
"2018-10-10 06:40:00",14004,"CKVY",12.57,30.97,31,31.1,30.91,97.9,98,97.7,0.573,30.46,30.59,30.34,3.154,3.529,261.9,23.74,4.603,0,8.1,0.0002393976,0.0003249491,0.002263631
"2018-10-10 06:45:00",14005,"CKVY",12.56,31.04,31,31.1,30.85,98,98,97.8,0.575,30.49,30.59,30.35,3.145,3.216,257,6.603,5.261,0,8.1,0.0001802587,0.0002410548,0.0096328
"2018-10-10 06:50:00",14006,"CKVY",12.56,30.97,30.96,31.1,30.79,98.1,98.1,97.9,0.575,30.47,30.6,30.31,3.461,3.222,261.4,5.971,5.261,0,8.11,0.0001802587,0.0002410548,0.0096328
"2018-10-10 06:55:00",14007,"CKVY",12.56,30.97,30.95,31.04,30.79,98.2,98.2,98,0.575,30.48,30.56,30.31,3.901,3.656,270.3,6.494,5.042,0,8.11,0.0001802587,0.0002410548,0.0096328
"2018-10-10 07:00:00",14008,"CKVY",12.56,30.85,30.91,31.04,30.79,98.2,98.3,98.1,0.573,30.46,30.59,30.33,3.995,3.923,268.6,7.362,5.918,0,8.11,0.0003702839,0.0005727749,0.02355236
"2018-10-10 07:05:00",14009,"CKVY",12.56,30.85,30.88,30.97,30.79,98.3,98.4,98.1,0.573,30.44,30.55,30.33,4.215,4.134,275.9,7.947,6.357,0,8.11,0.0003702839,0.0005727749,0.02355236
"2018-10-10 07:10:00",14010,"CKVY",12.55,30.97,30.86,30.97,30.73,98.4,98.4,98.2,0.576,30.44,30.57,30.29,4.427,4.349,289.2,8.56,5.699,0,8.11,0.0003702839,0.0005727749,0.02355236
"2018-10-10 07:15:00",14011,"CKVY",12.55,30.85,30.84,30.97,30.73,98.4,98.4,98.3,0.574,30.43,30.57,30.3,4.495,4.468,284.5,8.13,6.357,0.004272982,8.11,0.0003794312,0.000589632,0.05165435
"2018-10-10 07:20:00",14012,"CKVY",12.55,30.85,30.82,30.97,30.73,98.4,98.4,98.3,0.574,30.41,30.56,30.3,4.306,4.414,287.6,7.838,5.699,0.07380142,8.12,0.0003794312,0.000589632,0.05165435
"2018-10-10 07:25:00",14013,"CKVY",12.55,30.79,30.82,30.91,30.73,98.4,98.4,98.3,0.572,30.41,30.51,30.3,4.199,4.268,283.4,7.472,5.918,0.2411187,8.12,0.0003794312,0.000589632,0.05165435
"2018-10-10 07:30:00",14014,"CKVY",12.54,30.85,30.82,30.91,30.66,98.4,98.4,98.3,0.574,30.41,30.51,30.26,3.814,4.03,286.9,7.655,4.822,0.5567139,8.12,0.0004337786,0.0006384045,0.08981338
"2018-10-10 07:35:00",14015,"CKVY",12.55,30.73,30.82,30.97,30.66,98.3,98.4,98.2,0.57,30.39,30.54,30.25,3.597,3.669,288.5,7.46,5.042,1.014342,8.12,0.0004337786,0.0006384045,0.08981338
"2018-10-10 07:40:00",14016,"CKVY",12.55,30.85,30.81,30.97,30.73,98.2,98.3,98.2,0.572,30.37,30.53,30.27,3.314,3.451,304,11.96,4.384,1.79287,8.12,0.0004337786,0.0006384045,0.08981338
"2018-10-10 07:45:00",14017,"CKVY",12.55,30.73,30.77,30.85,30.6,98.1,98.3,98.1,0.569,30.31,30.42,30.13,3.309,3.306,309.2,9.71,4.603,3.137279,8.12,0.0007283813,0.0009352464,0.1310741
"2018-10-10 07:50:00",14018,"CKVY",12.55,30.79,30.78,30.91,30.66,98.1,98.2,98,0.57,30.31,30.43,30.18,3.055,3.217,305.2,8.6,3.726,5.284353,8.12,0.0007283813,0.0009352464,0.1310741
"2018-10-10 07:55:00",14019,"CKVY",12.55,30.91,30.87,30.97,30.73,98,98.1,97.9,0.573,30.37,30.48,30.23,2.686,2.878,300.8,3.897,3.288,8.05672,8.12,0.0007283813,0.0009352464,0.1310741
"2018-10-10 08:00:00",14020,"CKVY",12.55,30.97,30.95,31.04,30.79,98,98,97.9,0.574,30.44,30.53,30.29,2.316,2.475,296.1,5.63,3.288,11.08326,8.12,0.001561699,0.001813745,0.1734691
"2018-10-10 08:05:00",14021,"CKVY",12.55,31.1,31.01,31.1,30.85,97.8,98,97.8,0.576,30.49,30.58,30.32,1.844,2.095,289,6.788,2.63,14.06445,8.12,0.001561699,0.001813745,0.1734691
"2018-10-10 08:10:00",14022,"CKVY",12.54,31.22,31.11,31.22,30.97,97.8,97.9,97.8,0.579,30.57,30.7,30.43,1.512,1.655,287.5,8.81,1.754,17.21855,8.12,0.001561699,0.001813745,0.1734691
"2018-10-10 08:15:00",14023,"CKVY",12.54,31.22,31.22,31.34,31.1,97.8,97.9,97.8,0.579,30.67,30.8,30.55,1.288,1.41,273,5.8,2.192,21.50002,8.12,0.002790768,0.003076692,0.2158649
"2018-10-10 08:20:00",14024,"CKVY",12.54,31.41,31.34,31.59,31.16,97.8,97.9,97.7,0.583,30.79,31.05,30.59,1.045,1.171,261.6,0.052,1.754,27.96111,8.12,0.002790768,0.003076692,0.2158649
"2018-10-10 08:25:00",14025,"CKVY",12.55,31.84,31.65,31.84,31.47,97.9,98,97.8,0.594,31.11,31.33,30.91,0.732,0.903,261.5,0.082,1.315,35.83917,8.12,0.002790768,0.003076692,0.2158649
"2018-10-10 08:30:00",14026,"CKVY",12.55,31.96,31.9,32.09,31.72,97.9,98,97.8,0.597,31.38,31.58,31.18,0.246,0.491,245.6,18.93,0,42.9949,8.12,0.005218304,0.005614982,0.2574804
"2018-10-10 08:35:00",14027,"CKVY",12.54,31.78,31.94,32.09,31.72,97.7,98,97.6,0.591,31.4,31.58,31.13,0.029,0.104,198,14.15,0,47.96037,8.12,0.005218304,0.005614982,0.2574804
"2018-10-10 08:40:00",14028,"CKVY",12.55,31.53,31.67,31.9,31.47,97,97.7,97,0.581,30.99,31.31,30.74,0.438,0.112,177.3,4.476,3.507,51.25632,8.12,0.005218304,0.005614982,0.2574804
"2018-10-10 08:45:00",14029,"CKVY",12.54,31.6,31.59,31.72,31.47,96.7,97.1,96.7,0.581,30.8,30.95,30.65,1.559,0.981,170.6,9.63,4.822,54.31709,8.12,0.006465991,0.006926131,0.2981957
"2018-10-10 08:50:00",14030,"CKVY",12.55,31.6,31.57,31.72,31.41,96.6,96.8,96.6,0.581,30.73,30.86,30.57,2.597,2.095,164.2,9,4.384,58.16782,8.13,0.006465991,0.006926131,0.2981957
"2018-10-10 08:55:00",14031,"CKVY",12.55,31.47,31.59,31.72,31.47,96.5,96.7,96.5,0.577,30.72,30.87,30.58,3.263,3.004,155.8,8.48,5.261,62.57568,8.13,0.006465991,0.006926131,0.2981957
"2018-10-10 09:00:00",14032,"CKVY",12.55,31.41,31.54,31.72,31.35,96.6,96.7,96.5,0.576,30.68,30.86,30.47,3.363,3.299,151.9,6.583,5.48,67.02367,8.13,0.007347723,0.008071511,0.337603
"2018-10-10 09:05:00",14033,"CKVY",12.55,31.47,31.48,31.59,31.29,96.6,96.7,96.5,0.577,30.63,30.75,30.43,3.717,3.492,157.6,7.844,5.918,71.00379,8.13,0.007347723,0.008071511,0.337603
"2018-10-10 09:10:00",14034,"CKVY",12.55,31.59,31.5,31.66,31.35,96.6,96.7,96.4,0.58,30.62,30.78,30.46,4.148,3.997,166.7,8.6,6.138,74.67845,8.13,0.007347723,0.008071511,0.337603
"2018-10-10 09:15:00",14035,"CKVY",12.56,31.65,31.62,31.72,31.47,96.4,96.6,96.4,0.581,30.73,30.84,30.58,4.364,4.263,173.6,7.237,5.699,77.94032,8.13,0.00807541,0.008925582,0.3750609
"2018-10-10 09:20:00",14036,"CKVY",12.56,31.72,31.59,31.72,31.47,96.3,96.4,96.1,0.582,30.65,30.8,30.51,4.458,4.497,173.3,10.41,6.576,80.19082,8.13,0.00807541,0.008925582,0.3750609
"2018-10-10 09:25:00",14037,"CKVY",12.56,31.59,31.69,31.84,31.53,96.1,96.4,96.1,0.578,30.75,30.92,30.56,4.475,4.39,174.7,8.74,7.453,82.0562,8.13,0.00807541,0.008925582,0.3750609
"2018-10-10 09:30:00",14038,"CKVY",12.57,31.47,31.57,31.72,31.41,96,96.2,96,0.574,30.59,30.75,30.43,4.801,4.652,177.9,9.4,8.11,84.86548,8.14,0.00872239,0.009687485,0.4104194
"2018-10-10 09:35:00",14039,"CKVY",12.57,31.59,31.56,31.65,31.35,96.1,96.1,95.9,0.577,30.57,30.67,30.35,5.073,4.893,178.8,8.66,7.453,90.172,8.14,0.00872239,0.009687485,0.4104194
"2018-10-10 09:40:00",14040,"CKVY",12.57,31.72,31.62,31.78,31.47,96.1,96.2,96,0.58,30.64,30.81,30.45,5.379,5.334,184.5,9.53,8.55,97.95985,8.15,0.00872239,0.009687485,0.4104194
"2018-10-10 09:45:00",14041,"CKVY",12.59,31.9,31.74,31.96,31.59,96.1,96.2,96,0.585,30.76,30.99,30.6,5.22,5.328,186.7,10.41,6.795,107.1322,8.15,0.01088003,0.0120335,0.443481
"2018-10-10 09:50:00",14042,"CKVY",12.6,32.15,32,32.21,31.72,96.1,96.2,96,0.59,31.02,31.25,30.73,4.879,5.014,186.7,10.21,7.234,118.8611,8.15,0.01088003,0.0120335,0.443481
"2018-10-10 09:55:00",14043,"CKVY",12.6,32.33,32.16,32.4,31.96,95.9,96.1,95.9,0.594,31.14,31.38,30.94,4.831,4.821,181,11.82,9.64,131.2101,8.15,0.01088003,0.0120335,0.443481
"2018-10-10 10:00:00",14044,"CKVY",12.62,32.46,32.41,32.58,32.27,95.5,96,95.4,0.594,31.33,31.48,31.15,4.833,4.811,187.3,14.27,7.234,145.3827,8.15,0.01435388,0.01572151,0.4736664
"2018-10-10 10:05:00",14045,"CKVY",12.65,32.71,32.56,32.71,32.33,95.1,95.5,95,0.597,31.34,31.51,31.13,5.033,4.992,190.3,11.2,7.453,161.4122,8.15,0.01435388,0.01572151,0.4736664
"2018-10-10 10:10:00",14046,"CKVY",12.71,32.95,32.81,33.01,32.58,94.8,95.1,94.7,0.602,31.53,31.74,31.31,4.822,4.922,193.2,11.14,8.11,182.223,8.15,0.01435388,0.01572151,0.4736664
"2018-10-10 10:15:00",14047,"CKVY",12.92,33.32,33.19,33.45,32.83,94.4,95,94.4,0.608,31.86,32.04,31.49,4.582,4.661,191,12.07,6.357,204.7504,8.16,0.01938348,0.02118177,0.501202
"2018-10-10 10:20:00",14048,"CKVY",13.22,33.57,33.44,33.69,33.2,93.5,94.4,93.5,0.608,31.87,32.03,31.7,4.381,4.454,197.8,11.73,6.795,225.5628,8.16,0.01938348,0.02118177,0.501202
"2018-10-10 10:25:00",14049,"CKVY",13.45,33.32,33.53,33.69,33.32,92.5,93.6,92.4,0.596,31.73,32.03,31.37,4.573,4.416,191.8,10.52,7.672,243.9178,8.16,0.01938348,0.02118177,0.501202
"2018-10-10 10:30:00",14050,"CKVY",13.63,33.63,33.59,33.82,33.32,92,93,92,0.6,31.71,31.98,31.39,4.863,4.752,182.9,12,7.453,254.9666,8.16,0.02368978,0.02594991,0.5260454
"2018-10-10 10:35:00",14051,"CKVY",13.74,33.76,33.71,33.88,33.51,91.2,92.1,91.2,0.598,31.53,31.68,31.34,5.071,4.926,187.8,11.15,7.453,260.3126,8.16,0.02368978,0.02594991,0.5260454
"2018-10-10 10:40:00",14052,"CKVY",13.79,33.82,33.7,33.94,33.57,91.4,91.5,90.8,0.601,31.38,31.69,31.21,4.986,5.114,195,13.43,7.672,258.8517,8.16,0.02368978,0.02594991,0.5260454
"2018-10-10 10:45:00",14053,"CKVY",13.79,34,33.93,34.06,33.76,91,91.6,90.4,0.602,31.54,31.75,31.31,4.923,4.95,197.8,13.58,7.014,258.909,8.16,0.02411344,0.02672911,0.5482897
"2018-10-10 10:50:00",14054,"CKVY",13.78,33.82,33.89,34.06,33.69,89.9,91.3,89.9,0.591,31.4,31.76,31.06,5.156,5.033,198.4,13.49,8.77,259.2942,8.16,0.02411344,0.02672911,0.5482897
"2018-10-10 10:55:00",14055,"CKVY",13.77,33.94,33.75,34.06,33.57,90,90.2,89.7,0.594,31.12,31.48,30.89,5.19,5.164,199.1,11.83,8.55,259.8639,8.16,0.02411344,0.02672911,0.5482897
"2018-10-10 11:00:00",14056,"CKVY",13.87,33.63,33.8,34.06,33.57,90,90.3,89.9,0.587,31.21,31.46,30.93,5.89,5.505,203.9,10.27,9.86,262.481,8.16,0.02498612,0.02783061,0.5674132
"2018-10-10 11:05:00",14057,"CKVY",13.88,34,33.7,34.06,33.38,89.5,90.8,89.4,0.592,31.18,31.49,30.76,6.244,6.145,194.6,13.98,10.52,283.12,8.16,0.02498612,0.02783061,0.5674132
"2018-10-10 11:10:00",14058,"CKVY",13.78,33.57,33.78,34.06,33.57,91.3,91.4,87.8,0.594,31.12,31.51,30.59,7.268,6.756,198.8,14.5,12.28,306.4101,8.16,0.02498612,0.02783061,0.5674132
"2018-10-10 11:15:00",14059,"CKVY",13.73,33.45,33.62,33.82,33.45,90.8,92.7,90.7,0.588,31.47,31.94,31.04,7.573,7.449,200.2,11.66,12.28,323.9421,8.16,0.02836011,0.03157471,0.5831325
"2018-10-10 11:20:00",14060,"CKVY",13.68,33.69,33.57,33.88,33.38,90.1,91.4,90.1,0.589,31.23,31.49,31.01,7.934,7.703,202.2,13.29,11.4,329.5681,8.16,0.02836011,0.03157471,0.5831325
"2018-10-10 11:25:00",14061,"CKVY",13.67,34.44,33.85,34.44,33.51,82.2,90.1,82.2,0.553,30.71,31.22,29.56,7.864,7.932,200.7,13.07,13.59,338.4672,8.16,0.02836011,0.03157471,0.5831325
"2018-10-10 11:30:00",14062,"CKVY",13.66,34.81,34.64,34.81,34.37,80.1,82.5,79.17,0.547,29.29,29.91,28.78,7.826,7.792,207.5,11.49,11.18,345.5468,8.16,0.03039351,0.03465308,0.5962917
"2018-10-10 11:35:00",14063,"CKVY",13.66,34.99,34.94,35.18,34.62,77.52,80.2,77.11,0.534,28.96,29.43,28.5,7.992,7.943,193,11.94,11.62,347.0839,8.16,0.03039351,0.03465308,0.5962917
"2018-10-10 11:40:00",14064,"CKVY",13.66,34.68,34.91,35.18,34.68,78.58,79.13,75.97,0.535,28.69,29.26,28.05,7.718,7.77,197.8,15.29,12.93,321.9726,8.16,0.03039351,0.03465308,0.5962917
"2018-10-10 11:45:00",14065,"CKVY",13.63,34.68,34.75,34.93,34.55,77.24,80.5,75.83,0.525,28.59,29.43,27.81,7.899,7.879,191.4,11.68,11.62,291.1086,8.16,0.02788647,0.03369032,0.6068252
"2018-10-10 11:50:00",14066,"CKVY",13.6,34.98,34.8,35.11,34.62,82.1,82.7,76.52,0.565,29.15,30.18,28.06,7.693,7.858,190.9,14.58,13.59,256.9979,8.16,0.02788647,0.03369032,0.6068252
"2018-10-10 11:55:00",14067,"CKVY",13.69,34.3,34.46,35.05,34.05,84.4,85.4,82.1,0.565,30.05,30.36,29.59,7.924,7.866,199.6,15.99,11.84,242.4643,8.16,0.02788647,0.03369032,0.6068252
"2018-10-10 12:00:00",14068,"CKVY",13.83,34.61,34.45,34.67,34.3,80.9,84.5,80.1,0.549,29.77,30.3,28.83,7.772,7.858,193.5,12.06,12.06,249.1342,8.16,0.02587851,0.03078295,0.6117702
"2018-10-10 12:05:00",14069,"CKVY",13.77,34.98,34.93,35.17,34.55,77.96,83,77.72,0.537,29.46,30.5,28.69,7.854,7.672,194.4,13.63,13.15,271.6638,8.16,0.02587851,0.03078295,0.6117702
"2018-10-10 12:10:00",14070,"CKVY",13.74,35.29,35.04,35.35,34.67,79.84,80.4,76.62,0.556,29.11,29.81,28.18,7.552,7.684,194.2,12.08,11.84,299.3947,8.16,0.02587851,0.03078295,0.6117702
"2018-10-10 12:15:00",14071,"CKVY",13.72,35.66,35.53,35.78,35.17,78.61,81.8,77.82,0.556,29.78,30.71,29.32,7.118,7.37,193.1,12.93,10.52,323.9864,8.16,0.03176447,0.03746885,0.6142337
"2018-10-10 12:20:00",14072,"CKVY",13.71,35.72,35.56,35.78,35.41,75.69,79.43,75.69,0.537,29.08,29.93,28.51,7.004,7.08,192,12.15,11.4,326.7471,8.16,0.03176447,0.03746885,0.6142337
"2018-10-10 12:25:00",14073,"CKVY",13.69,36.28,36.17,36.52,35.66,72.53,78.02,72.18,0.526,29.17,30.21,28.19,6.919,7.026,180.9,13.9,10.52,332.6345,8.16,0.03176447,0.03746885,0.6142337
"2018-10-10 12:30:00",14074,"CKVY",13.7,36.15,36.16,36.4,35.91,73.39,74.59,70.95,0.529,28.43,28.94,27.56,6.951,6.878,170.4,21.19,10.3,324.6674,8.16,0.03322068,0.03965081,0.6135475
"2018-10-10 12:35:00",14075,"CKVY",13.69,36.46,36.36,36.65,36.09,71.05,77.3,71.05,0.519,28.65,30.23,27.72,7.21,7.183,152.9,9.42,13.15,326.9703,8.16,0.03322068,0.03965081,0.6135475
"2018-10-10 12:40:00",14076,"CKVY",13.69,37.39,37.06,37.51,36.4,71.7,76.37,70.36,0.543,29.02,30.53,27.7,7.169,6.996,156,15.88,10.74,357.5679,8.16,0.03322068,0.03965081,0.6135475
"2018-10-10 12:45:00",14077,"CKVY",13.69,36.77,36.94,37.39,36.59,69.06,73.59,67.31,0.51,28.12,29.27,26.97,7.006,7.202,192,17.49,10.3,388.3542,8.16,0.04085895,0.04850293,0.6091982
"2018-10-10 12:50:00",14078,"CKVY",13.69,37.14,37.03,37.39,36.52,69.92,72.91,66.66,0.524,28.09,29.2,26.91,6.439,6.624,187.5,14.86,9.86,416.5637,8.16,0.04085895,0.04850293,0.6091982
"2018-10-10 12:55:00",14079,"CKVY",13.69,37.45,37.4,37.64,37.08,68.99,71.33,67.1,0.524,28.23,29.01,27.57,6.079,6.321,177,14.09,8.99,394.5811,8.16,0.04085895,0.04850293,0.6091982
"2018-10-10 13:00:00",14080,"CKVY",13.7,37.88,37.67,38.01,37.33,69.85,73.08,66.62,0.539,28.69,30.04,27.31,6.418,6.073,168.7,11.28,10.96,375.5273,8.16,0.03933826,0.04696948,0.6014034
"2018-10-10 13:05:00",14081,"CKVY",13.69,37.33,37.29,37.88,36.77,70.05,71.43,64.63,0.529,27.76,29.01,26.44,6.556,6.508,190.1,12.42,11.18,354.4825,8.16,0.03933826,0.04696948,0.6014034
"2018-10-10 13:10:00",14082,"CKVY",13.7,37.26,37.54,37.88,37.26,66.27,71.77,64.25,0.499,27.9,29.52,26.42,6.607,6.661,193.1,15.42,9.86,367.3498,8.16,0.03933826,0.04696948,0.6014034
"2018-10-10 13:15:00",14083,"CKVY",13.7,37.87,37.76,38.12,37.2,68.47,69.87,65.21,0.528,28.04,29.11,26.87,6.452,6.513,188.9,21.53,12.28,379.3188,8.16,0.04151938,0.04973873,0.5903714
"2018-10-10 13:20:00",14084,"CKVY",13.71,37.56,38.07,38.61,37.56,63.97,72.45,63.55,0.488,28.23,30.53,26.49,6.62,6.537,184.9,17.64,12.49,399.3362,8.16,0.04151938,0.04973873,0.5903714
"2018-10-10 13:25:00",14085,"CKVY",13.71,38.12,37.76,38.12,37.13,65.96,71.14,63.25,0.514,27.34,29.41,25.99,7.182,6.897,202.2,11.29,10.74,397.2714,8.16,0.04151938,0.04973873,0.5903714
"2018-10-10 13:30:00",14086,"CKVY",13.7,38.24,38.3,38.61,38.12,66.75,69.01,63,0.523,27.83,29.28,26.65,7.045,7.285,199.4,12.52,10.96,418.7317,8.16,0.04332824,0.05224578,0.575732
"2018-10-10 13:35:00",14087,"CKVY",13.72,38.37,38.35,38.55,38.12,67.43,68.94,65.65,0.531,28.53,29.25,27.89,7.19,7.143,201.9,12.09,10.3,395.441,8.16,0.04332824,0.05224578,0.575732
"2018-10-10 13:40:00",14088,"CKVY",13.72,38.37,38.24,38.49,37.99,66.4,67.43,63.42,0.522,27.65,28.54,26.76,7.211,7.182,183.9,9.9,11.4,374.5869,8.16,0.04332824,0.05224578,0.575732
"2018-10-10 13:45:00",14089,"CKVY",13.73,38.24,38.44,38.74,38.12,64.89,68.74,63.38,0.508,28.09,29.24,27.03,7.848,7.452,187.6,14.45,12.49,343.2729,8.16,0.03873443,0.04766418,0.5575581
"2018-10-10 13:50:00",14090,"CKVY",13.73,37.93,38.06,38.49,37.75,66.92,68.12,61.87,0.518,27.22,28.89,26.09,7.832,7.808,196.3,14.19,12.71,359.1931,8.16,0.03873443,0.04766418,0.5575581
"2018-10-10 13:55:00",14091,"CKVY",13.74,38.17,38.32,39.1,37.93,67.05,72.1,61.59,0.524,27.92,30.57,26.21,8.19,7.992,191.7,16.26,13.15,374.5862,8.16,0.03873443,0.04766418,0.5575581
"2018-10-10 14:00:00",14092,"CKVY",13.74,38.48,38.13,38.48,37.8,67.7,68.32,63.34,0.535,27.47,28.74,26.55,7.612,7.978,185.3,15.58,12.06,355.9367,8.16,0.03846109,0.0479813,0.5368782
"2018-10-10 14:05:00",14093,"CKVY",13.75,37.92,38.44,39.1,37.92,66.5,69.69,61.66,0.514,28.2,29.81,26.58,7.558,7.422,201.6,16.35,13.81,325.7926,8.16,0.03846109,0.0479813,0.5368782
"2018-10-10 14:10:00",14094,"CKVY",13.75,37.79,37.88,38.11,37.55,65.16,69.1,63.85,0.501,27.82,28.77,26.56,7.568,7.577,199.3,13.48,13.37,292.2122,8.16,0.03846109,0.0479813,0.5368782
"2018-10-10 14:15:00",14095,"CKVY",13.76,37.61,37.91,38.35,37.61,67.15,70.99,64.61,0.513,28.05,29.58,26.83,7.968,7.637,195.3,15.39,13.81,277.6055,8.16,0.03245705,0.04105666,0.5123821
"2018-10-10 14:20:00",14096,"CKVY",13.76,38.6,38.04,38.66,37.55,67.08,70.44,65.36,0.533,28.4,29.5,27.08,8.23,8.35,187.5,13.8,13.59,271.9875,8.16,0.03245705,0.04105666,0.5123821
"2018-10-10 14:25:00",14097,"CKVY",13.76,38.9,38.58,38.96,38.04,67.25,69.79,64.71,0.54,28.81,29.71,27.5,8.09,8.14,195.5,14.16,14.03,283.8821,8.16,0.03245705,0.04105666,0.5123821
"2018-10-10 14:30:00",14098,"CKVY",13.76,38.28,38.35,39.09,37.73,65.7,68.1,63.5,0.515,28.1,29.43,26.87,9.02,8.51,197.5,13.1,16.88,315.698,8.16,0.03705344,0.04632612,0.4850659
"2018-10-10 14:35:00",14099,"CKVY",13.76,40.01,38.84,40.01,38.28,68.41,68.96,63.91,0.574,28.54,30.46,27.45,9.34,9.24,189.1,14.1,17.32,374.819,8.16,0.03705344,0.04632612,0.4850659
"2018-10-10 14:40:00",14100,"CKVY",13.76,38.71,39.74,40.57,38.71,63.36,68.48,61.3,0.505,28.54,30.7,27.33,10.1,9.7,179.7,11.45,15.34,452.8094,8.16,0.03705344,0.04632612,0.4850659
"2018-10-10 14:45:00",14101,"CKVY",13.77,38.83,38.82,39.58,38.09,63.43,68.65,61.44,0.508,28.08,29.89,26.39,9.84,10.06,189.1,12.41,14.91,480.6607,8.16,0.0469466,0.05822708,0.4553295
"2018-10-10 14:50:00",14102,"CKVY",13.77,39.64,39.27,40.25,38.22,61.44,68.1,61.37,0.508,28,29.8,26.35,10.27,9.83,191.5,15.3,16.22,509.9117,8.16,0.0469466,0.05822708,0.4553295
"2018-10-10 14:55:00",14103,"CKVY",13.77,39.51,39.92,40.44,39.51,60.27,65.63,59.38,0.496,27.96,29.46,26.71,10.32,10.4,194.9,15.18,16.44,578.0308,8.16,0.0469466,0.05822708,0.4553295
"2018-10-10 15:00:00",14104,"CKVY",13.77,40.44,40.4,41.25,39.45,60.34,62.33,56.53,0.515,27.66,29.06,26.29,10.65,10.47,183.4,13.03,14.69,681.3932,8.16,0.07123338,0.08518477,0.4233105
"2018-10-10 15:05:00",14105,"CKVY",13.77,40.07,41.24,42.17,40.07,57.63,61.41,55.6,0.485,27.75,29.25,26.31,10.79,10.77,180.5,13.08,18.41,756.426,8.16,0.07123338,0.08518477,0.4233105
"2018-10-10 15:10:00",14106,"CKVY",13.81,38.03,38.75,40.07,37.78,61.71,61.95,56.87,0.479,25.99,26.8,24.93,10.22,10.41,190.8,13.31,12.49,635.1673,8.16,0.07123338,0.08518477,0.4233105
"2018-10-10 15:15:00",14107,"CKVY",13.83,39.2,38.53,39.2,37.97,60.75,65.28,60.51,0.494,26.84,28.31,26,9.91,10.09,182.8,12.07,15.56,470.2527,8.16,0.04112235,0.05389189,0.3891495
"2018-10-10 15:20:00",14108,"CKVY",13.83,38.59,38.88,39.33,38.52,57.94,62.74,57.94,0.46,26.02,27.58,25.07,8.79,9.44,172,12.38,11.84,310.401,8.16,0.04112235,0.05389189,0.3891495
"2018-10-10 15:25:00",14109,"CKVY",13.83,38.83,38.81,39.2,38.46,60.41,62.5,57.25,0.484,25.88,27.27,24.91,8.45,8.61,164.5,10.39,12.06,286.7541,8.16,0.04112235,0.05389189,0.3891495
"2018-10-10 15:30:00",14110,"CKVY",13.83,39.45,38.91,39.45,38.59,61.23,62.36,59,0.503,26.34,27.33,25.61,7.981,8.2,157.5,12.32,12.93,301.47,8.16,0.03479103,0.04600096,0.3526118
"2018-10-10 15:35:00",14111,"CKVY",13.83,39.02,39.45,39.76,38.89,58.59,61.4,57.29,0.473,26.38,27.52,25.48,8.34,7.991,181.7,14.73,15.34,336.6354,8.16,0.03479103,0.04600096,0.3526118
"2018-10-10 15:40:00",14112,"CKVY",13.82,38.71,38.5,38.96,38.09,59.41,61.71,55.74,0.474,25.31,26.65,23.81,7.133,7.998,188.6,27.61,12.28,331.6508,8.16,0.03479103,0.04600096,0.3526118
"2018-10-10 15:45:00",14113,"CKVY",13.82,38.83,38.63,38.96,38.34,59.21,61.71,56.29,0.474,25.34,26.83,24.26,6.237,6.751,159.1,14.37,9.86,314.2197,8.16,0.03256756,0.04298956,0.3138931
"2018-10-10 15:50:00",14114,"CKVY",13.82,38.71,38.52,38.96,38.09,61.27,62.16,58.21,0.489,25.93,26.85,24.95,5.345,5.978,167.8,23.53,10.96,253.621,8.16,0.03256756,0.04298956,0.3138931
"2018-10-10 15:55:00",14115,"CKVY",13.81,38.28,38.51,38.96,37.97,60.55,61.99,57.08,0.475,25.93,27.02,24.47,6.433,5.726,176.4,12.11,11.62,218.7708,8.16,0.03256756,0.04298956,0.3138931
"2018-10-10 16:00:00",14116,"CKVY",13.82,38.03,38.14,38.34,37.97,59.38,61.23,58.11,0.461,25.34,25.99,24.68,6.44,6.311,172.4,17.02,9.64,195.3398,8.16,0.0234771,0.03174708,0.2733245
"2018-10-10 16:05:00",14117,"CKVY",13.82,38.22,38.12,38.46,37.78,59.28,62.4,58.45,0.464,25.39,26.62,24.58,6.814,6.567,170.9,15.21,12.06,177.4352,8.16,0.0234771,0.03174708,0.2733245
"2018-10-10 16:10:00",14118,"CKVY",13.82,38.65,38.44,38.71,38.15,60.82,62.33,58.69,0.484,25.88,26.9,25.25,6.213,6.506,162.8,22.21,9.21,172.1513,8.16,0.0234771,0.03174708,0.2733245
"2018-10-10 16:15:00",14119,"CKVY",13.83,38.22,38.45,38.83,38.09,59.82,62.26,56.32,0.468,25.68,26.92,24.12,6.109,6.323,198.6,14.32,8.99,169.9492,8.16,0.02158636,0.0301369,0.231543
"2018-10-10 16:20:00",14120,"CKVY",13.83,38.34,38.19,38.46,37.97,60,61.85,58.35,0.472,25.3,26.33,24.77,5.795,5.865,185.2,13.41,10.52,169.6239,8.16,0.02158636,0.0301369,0.231543
"2018-10-10 16:25:00",14121,"CKVY",13.83,38.83,38.79,39.02,38.34,59.52,60.68,57.56,0.477,25.95,26.54,25.09,6.324,6.068,179.7,15.09,13.59,160.9768,8.16,0.02158636,0.0301369,0.231543
"2018-10-10 16:30:00",14122,"CKVY",13.83,38.77,38.73,38.96,38.46,60.41,60.41,55.16,0.483,25.31,26.41,23.83,6.431,6.306,181.8,10.78,8.55,163.1022,8.15,0.01946622,0.02775769,0.1889486
"2018-10-10 16:35:00",14123,"CKVY",13.83,39.76,39.35,39.82,38.65,57.22,60.41,56.7,0.475,25.78,26.27,25.02,6.01,6.293,178.3,20.16,7.891,196.5268,8.15,0.01946622,0.02775769,0.1889486
"2018-10-10 16:40:00",14124,"CKVY",13.83,41.06,40.38,41.24,39.82,54.71,57.59,53.75,0.478,25.76,27.25,24.78,5.298,5.674,187.9,26.29,9.86,289.0322,8.16,0.01946622,0.02775769,0.1889486
"2018-10-10 16:45:00",14125,"CKVY",13.83,40.32,40.92,41.67,40.25,56.36,57.63,52.79,0.478,26.05,27.35,25,5.781,5.311,151.2,42.74,15.78,387.2582,8.16,0.04332616,0.05352791,0.1460169
"2018-10-10 16:50:00",14126,"CKVY",13.83,39.88,39.79,40.44,39.2,54.99,59.48,54.92,0.459,25.7,27.15,24.8,6.766,6.292,145.5,25.15,12.71,413.4554,8.16,0.04332616,0.05352791,0.1460169
"2018-10-10 16:55:00",14127,"CKVY",13.83,39.2,39.49,39.82,38.96,58.56,58.56,54.44,0.476,25.11,25.94,24.31,7.689,7.254,174.1,8.76,12.06,353.7717,8.16,0.04332616,0.05352791,0.1460169
"2018-10-10 17:00:00",14128,"CKVY",13.82,38.83,39.28,39.76,38.83,57.56,60.44,55.4,0.461,25.31,26.92,24.43,8.09,8.12,151.2,16.17,12.06,257.3449,8.16,0.0242542,0.03448545,0.1039775
"2018-10-10 17:05:00",14129,"CKVY",13.82,38.65,38.91,39.2,38.65,56.12,58.76,55.47,0.446,24.99,25.88,24.2,7.707,7.922,166.8,13.84,10.08,193.4908,8.16,0.0242542,0.03448545,0.1039775
"2018-10-10 17:10:00",14130,"CKVY",13.83,38.52,38.4,38.71,38.09,58.59,60.13,56.02,0.464,24.83,25.79,24.09,7.313,7.382,156.9,13.03,10.52,147.7851,8.16,0.0242542,0.03448545,0.1039775
"2018-10-10 17:15:00",14131,"CKVY",13.83,38.09,38.24,38.65,37.91,58.52,59.93,57.35,0.456,25.01,25.78,24.51,6.774,7.008,187.1,11.62,9.21,133.3263,8.16,0.0144435,0.0238337,0.06415373
"2018-10-10 17:20:00",14132,"CKVY",13.83,39.14,38.66,39.27,37.84,55.84,58.42,54.81,0.453,24.64,25.33,24.06,6.372,6.56,177.5,9.71,7.672,149.6538,8.15,0.0144435,0.0238337,0.06415373
"2018-10-10 17:25:00",14133,"CKVY",13.82,39.57,39.69,40.13,39.14,56.67,58.28,53.27,0.467,25.14,26.14,24.16,6.258,6.291,180.6,14.36,9.64,210.3718,8.15,0.0144435,0.0238337,0.06415373
"2018-10-10 17:30:00",14134,"CKVY",13.83,39.57,39.6,39.95,39.08,55.26,58.42,54.75,0.456,25.43,26.23,24.45,6.133,6.201,185,16.24,8.99,247.8709,8.15,0.02770104,0.0373587,0.03129661
"2018-10-10 17:35:00",14135,"CKVY",13.83,39.57,39.5,39.7,39.33,56.91,57.18,54.33,0.469,24.94,25.68,24.31,5.875,5.914,183.3,12.48,8.77,260.2187,8.16,0.02770104,0.0373587,0.03129661
"2018-10-10 17:40:00",14136,"CKVY",13.83,39.33,39.56,40.07,39.02,55.67,57.39,54.78,0.455,25.25,26.18,24.46,5.86,5.928,180.3,11.01,9.43,231.6689,8.16,0.02770104,0.0373587,0.03129661
"2018-10-10 17:45:00",14137,"CKVY",13.83,38.34,38.79,39.45,38.22,59.96,60,54.47,0.471,24.91,25.66,24.13,6.036,5.832,175,16.38,10.74,206.5579,8.16,0.0187193,0.02740162,0.01315825
"2018-10-10 17:50:00",14138,"CKVY",13.83,37.6,37.95,38.34,37.54,61.47,61.64,58.97,0.469,25.35,25.84,24.81,6.803,6.506,159.6,10.18,11.18,160.3217,8.16,0.0187193,0.02740162,0.01315825
"2018-10-10 17:55:00",14139,"CKVY",13.84,37.6,37.59,37.72,37.47,62.12,63.02,60.75,0.474,25.64,26.24,25.17,6.859,6.846,170.6,8.84,8.77,115.8752,8.15,0.0187193,0.02740162,0.01315825
"2018-10-10 18:00:00",14140,"CKVY",13.85,37.54,37.62,37.78,37.41,60.96,63.05,60.17,0.464,25.51,26.29,24.97,6.929,6.926,174.1,10.31,9.86,82.78246,8.15,0.005722136,0.007095159,0.004123042
"2018-10-10 18:05:00",14141,"CKVY",13.67,37.29,37.41,37.6,37.23,61.51,62.67,60.03,0.464,25.29,25.94,24.64,7.015,7.004,177.8,8.26,10.74,71.68384,8.15,0.005722136,0.007095159,0.004123042
"2018-10-10 18:10:00",14142,"CKVY",13.2,37.23,37.33,37.47,37.1,61.71,62.95,60.34,0.464,25.35,26,24.65,6.999,6.951,173,10.67,9.21,58.52467,8.15,0.005722136,0.007095159,0.004123042
"2018-10-10 18:15:00",14143,"CKVY",13.1,37.16,37.19,37.35,37.04,62.67,63.53,61.44,0.47,25.49,26.09,25.09,6.95,7.058,158.9,8.29,9.43,43.06319,8.15,0.004488186,0.00567317,0.0001824962
"2018-10-10 18:20:00",14144,"CKVY",13.06,36.92,37.05,37.23,36.86,64.39,64.42,62.67,0.479,25.93,26.21,25.5,6.486,6.633,162.5,8.96,9.21,31.95573,8.15,0.004488186,0.00567317,0.0001824962
"2018-10-10 18:25:00",14145,"CKVY",13.04,36.61,36.8,36.98,36.61,64.66,66.17,64.42,0.475,26.2,26.61,25.75,6.577,6.563,158.4,8.09,9.21,24.54054,8.15,0.004488186,0.00567317,0.0001824962
"2018-10-10 18:30:00",14146,"CKVY",13.02,36.36,36.48,36.73,36.24,64.6,66.9,63.22,0.47,25.75,26.78,25.05,6.592,6.558,148.9,9.47,10.96,19.59914,8.15,0.003237334,0.004232801,2.5E-07
"2018-10-10 18:35:00",14147,"CKVY",13.01,36.24,36.23,36.36,36.11,65.32,65.69,62.71,0.473,25.43,25.87,24.71,6.925,6.854,141.1,8.71,10.08,15.7575,8.15,0.003237334,0.004232801,2.5E-07
"2018-10-10 18:40:00",14148,"CKVY",13,36.11,36.17,36.36,36.05,65.76,66.17,63.63,0.473,25.57,26.03,24.99,6.893,6.939,141.4,8.04,8.77,13.15742,8.15,0.003237334,0.004232801,2.5E-07
"2018-10-10 18:45:00",14149,"CKVY",12.98,35.93,35.97,36.18,35.74,66,66.59,63.94,0.472,25.47,25.95,24.93,7.045,7.017,138.5,8.82,9.86,10.76381,8.15,0.003047317,0.003981667,2.5E-07
"2018-10-10 18:50:00",14150,"CKVY",12.98,35.74,35.77,35.93,35.62,65.52,66.72,64.77,0.465,25.37,25.82,25.02,7.179,7.124,135.2,8.94,10.96,7.768133,8.15,0.003047317,0.003981667,2.5E-07
"2018-10-10 18:55:00",14151,"CKVY",12.98,35.68,35.71,35.87,35.62,67.34,68.61,65.01,0.477,25.84,26.43,25.04,6.705,6.962,135.1,9.54,8.55,4.452268,8.15,0.003047317,0.003981667,2.5E-07
"2018-10-10 19:00:00",14152,"CKVY",12.97,35.74,35.71,35.87,35.56,66.31,69.09,66.24,0.47,26.05,26.73,25.49,5.706,6.178,129.6,9.38,6.576,2.17344,8.15,0.002459594,0.003294397,2.5E-07
"2018-10-10 19:05:00",14153,"CKVY",12.96,35.62,35.72,35.87,35.62,64.87,67.75,64.87,0.458,25.62,26.14,24.98,4.763,5.157,121.6,8.75,7.672,1.243801,8.15,0.002459594,0.003294397,2.5E-07
"2018-10-10 19:10:00",14154,"CKVY",12.96,35.5,35.62,35.81,35.37,66.79,67.14,63.7,0.469,25.4,25.86,24.6,4.431,4.547,142.9,15.48,7.014,0.7343322,8.15,0.002459594,0.003294397,2.5E-07
"2018-10-10 19:15:00",14155,"CKVY",12.96,34.89,35.22,35.56,34.82,68.93,70.47,66.76,0.473,26.18,26.57,25.55,3.856,4.19,197.2,18.02,4.384,0.3770644,8.15,0.001056579,0.001715298,2.5E-07
"2018-10-10 19:20:00",14156,"CKVY",12.94,34.64,34.68,34.95,34.46,68.83,69.75,68.17,0.467,25.48,25.95,25.11,3.379,3.64,211.9,10.31,5.042,0.1473378,8.15,0.001056579,0.001715298,2.5E-07
"2018-10-10 19:25:00",14157,"CKVY",12.95,34.4,34.42,34.64,34.21,68.76,69.55,67.97,0.462,25.26,25.48,24.99,3.177,3.286,197,11.76,5.261,0.03243737,8.15,0.001056579,0.001715298,2.5E-07
"2018-10-10 19:30:00",14158,"CKVY",12.94,34.28,34.36,34.46,34.21,67.43,69.35,67.01,0.451,25,25.4,24.5,3.593,3.362,189.5,7.962,5.699,1.708596E-05,8.14,-0.0001041594,0.0002644237,2.5E-07
"2018-10-10 19:35:00",14159,"CKVY",12.94,34.16,34.26,34.4,34.04,67.5,67.91,65.78,0.45,24.44,24.79,23.98,3.402,3.569,184.1,15.04,5.042,0,8.14,-0.0001041594,0.0002644237,2.5E-07
"2018-10-10 19:40:00",14160,"CKVY",12.94,33.61,33.88,34.16,33.54,68.67,68.81,67.19,0.447,24.44,24.64,24.12,2.811,3.1,189.2,10.03,2.85,0,8.14,-0.0001041594,0.0002644237,2.5E-07
"2018-10-10 19:45:00",14161,"CKVY",12.94,33.3,33.4,33.67,33.17,68.22,69.32,67.78,0.439,24.22,24.49,23.86,2.154,2.479,187.9,13.13,3.288,0,8.14,-0.0003992139,-0.0001205495,2.5E-07
"2018-10-10 19:50:00",14162,"CKVY",12.93,32.8,33.06,33.42,32.74,70.21,70.25,68.15,0.443,24.08,24.3,23.83,2.116,2.034,189.2,7.885,3.726,0,8.14,-0.0003992139,-0.0001205495,2.5E-07
"2018-10-10 19:55:00",14163,"CKVY",12.92,32.56,32.79,33.05,32.49,70.94,71.07,69.63,0.443,24.22,24.39,24,2.649,2.347,203.3,7.602,4.822,0,8.14,-0.0003992139,-0.0001205495,2.5E-07
"2018-10-10 20:00:00",14164,"CKVY",12.93,32.06,32.31,32.68,32.06,73.2,73.24,70.83,0.448,24.32,24.59,24.04,3.066,2.88,203.5,10.01,5.042,0,8.14,-0.00123993,-0.001283778,2.5E-07
"2018-10-10 20:05:00",14165,"CKVY",12.92,30.9,31.27,32.13,30.71,78.39,78.87,73.2,0.458,24.76,25.13,24.33,3.351,3.231,205.4,10.05,4.603,0,8.14,-0.00123993,-0.001283778,2.5E-07
"2018-10-10 20:10:00",14166,"CKVY",12.92,31.7,31.49,31.83,30.83,75.34,78.36,75.14,0.455,24.92,25.11,24.71,3.314,3.405,193.9,10.66,4.822,0,8.14,-0.00123993,-0.001283778,2.5E-07
"2018-10-10 20:15:00",14167,"CKVY",12.92,30.47,31.06,31.76,30.47,79.94,79.98,75.34,0.459,24.91,25.11,24.76,3.231,3.218,178.1,7.239,4.165,0,8.14,-0.0008942483,-0.000831217,2.5E-07
"2018-10-10 20:20:00",14168,"CKVY",12.92,30.96,30.63,31.02,30.34,78.12,80.1,78.02,0.458,24.98,25.13,24.82,3.005,3.154,187.2,11.29,4.165,0,8.14,-0.0008942483,-0.000831217,2.5E-07
"2018-10-10 20:25:00",14169,"CKVY",12.91,31.27,31.23,31.46,30.9,76.72,78.3,76.13,0.455,24.88,25.06,24.63,2.574,2.722,197.5,23.56,4.384,0,8.14,-0.0008942483,-0.000831217,2.5E-07
"2018-10-10 20:30:00",14170,"CKVY",12.9,30.65,30.91,31.33,30.53,79.12,79.33,76.72,0.458,24.97,25.12,24.78,2.3,2.452,185.1,7.485,3.507,0,8.14,-0.001377876,-0.001493436,2.5E-07
"2018-10-10 20:35:00",14171,"CKVY",12.91,31.09,30.72,31.15,30.47,77.48,79.26,77.44,0.456,24.92,25.05,24.78,2.121,2.189,198.1,17.3,3.507,0,8.14,-0.001377876,-0.001493436,2.5E-07
"2018-10-10 20:40:00",14172,"CKVY",12.9,31.15,31.22,31.4,31.03,77.07,77.44,76.72,0.455,24.86,25.01,24.68,2.192,2.169,201.5,16.13,3.726,0,8.14,-0.001377876,-0.001493436,2.5E-07
"2018-10-10 20:45:00",14173,"CKVY",12.9,30.23,30.9,31.22,30.23,79.96,79.96,77,0.455,24.92,25.07,24.73,2.146,2.171,176.3,42.45,3.288,0,8.14,-0.001891174,-0.002235007,2.5E-07
"2018-10-10 20:50:00",14174,"CKVY",12.9,29.37,29.53,30.29,29.24,83.5,83.6,79.99,0.458,24.89,25.13,24.64,2.265,2.233,90.9,4.301,3.507,0,8.14,-0.001891174,-0.002235007,2.5E-07
"2018-10-10 20:55:00",14175,"CKVY",12.9,30.23,29.85,30.29,29.37,81.4,83.5,81,0.463,25.05,25.31,24.87,2.071,2.182,108.6,30.31,2.63,0,8.14,-0.001891174,-0.002235007,2.5E-07
"2018-10-10 21:00:00",14176,"CKVY",12.9,30.6,30.55,30.79,30.23,79,81.4,78.72,0.456,24.97,25.29,24.71,1.931,2.013,115.1,23.45,2.192,0,8.14,-0.002070071,-0.002501534,2.5E-07
"2018-10-10 21:05:00",14177,"CKVY",12.89,30.6,30.54,30.73,30.36,79.17,81.1,79,0.457,25.14,25.41,24.82,1.639,1.725,126.7,10.11,2.63,0,8.14,-0.002070071,-0.002501534,2.5E-07
"2018-10-10 21:10:00",14178,"CKVY",12.89,30.42,30.55,30.73,30.36,81.1,81.9,79.13,0.464,25.28,25.62,24.86,1.678,1.667,123.2,8.74,2.411,0,8.14,-0.002070071,-0.002501534,2.5E-07
"2018-10-10 21:15:00",14179,"CKVY",12.88,30.17,30.33,30.48,30.11,83.7,83.7,80.9,0.475,25.47,25.89,25.16,1.852,1.746,97.9,7.563,2.63,0,8.14,-0.002477292,-0.003135082,2.5E-07
"2018-10-10 21:20:00",14180,"CKVY",12.89,30.23,30.1,30.36,29.86,81.8,84.2,81.7,0.465,25.61,25.95,25.24,2.239,2.039,104.6,3.003,3.726,0,8.14,-0.002477292,-0.003135082,2.5E-07
"2018-10-10 21:25:00",14181,"CKVY",12.89,30.48,30.34,30.48,30.17,80.6,81.9,80.4,0.463,25.28,25.47,25.06,2.698,2.47,108.9,4.517,3.726,0,8.14,-0.002477292,-0.003135082,2.5E-07
"2018-10-10 21:30:00",14182,"CKVY",12.89,30.36,30.38,30.54,30.23,81,81.2,80.5,0.463,25.22,25.38,25.03,3.037,2.872,115.6,8.32,3.726,0,8.14,-0.001844895,-0.002159966,2.5E-07
"2018-10-10 21:35:00",14183,"CKVY",12.88,30.12,30.2,30.42,29.99,82.9,82.9,81,0.469,25.39,25.6,25.11,3.103,3.099,103.5,7.24,3.726,0,8.14,-0.001844895,-0.002159966,2.5E-07
"2018-10-10 21:40:00",14184,"CKVY",12.88,29.75,29.95,30.12,29.69,84.6,85.2,82.9,0.472,25.77,26.07,25.44,2.743,2.939,97.3,11.97,2.85,0,8.14,-0.001844895,-0.002159966,2.5E-07
"2018-10-10 21:45:00",14185,"CKVY",12.88,29.81,29.81,29.93,29.62,83.9,84.6,83.5,0.469,25.52,25.72,25.38,2.476,2.658,116.6,3.721,2.85,0,8.14,-0.001620662,-0.001833122,2.5E-07
"2018-10-10 21:50:00",14186,"CKVY",12.88,29.87,29.78,29.93,29.63,83.5,84.4,83.5,0.468,25.56,25.7,25.4,2.031,2.26,113.7,7.861,2.411,0,8.14,-0.001620662,-0.001833122,2.5E-07
"2018-10-10 21:55:00",14187,"CKVY",12.87,29.87,29.79,30,29.56,85.1,85.3,83.4,0.477,25.71,25.95,25.38,1.879,1.916,118.1,11.52,2.192,0,8.14,-0.001620662,-0.001833122,2.5E-07
"2018-10-10 22:00:00",14188,"CKVY",12.88,30.24,30.09,30.31,29.75,83.7,85.3,82.8,0.476,25.77,26.03,25.44,1.824,1.806,115.9,7.931,3.069,0,8.14,-0.002346886,-0.002915371,2.5E-07
"2018-10-10 22:05:00",14189,"CKVY",12.87,30.61,30.49,30.74,30.18,81.8,83.7,81.6,0.473,25.67,25.92,25.49,2.091,1.94,102.9,3.945,3.288,0,8.14,-0.002346886,-0.002915371,2.5E-07
"2018-10-10 22:10:00",14190,"CKVY",12.87,30.74,30.7,30.86,30.49,80.7,82.1,80.7,0.469,25.74,25.93,25.41,2.481,2.298,101.6,5.181,3.288,0,8.14,-0.002346886,-0.002915371,2.5E-07
"2018-10-10 22:15:00",14191,"CKVY",12.87,30.74,30.8,30.92,30.68,82.5,82.8,79.8,0.479,25.9,26.24,25.25,2.43,2.476,94.9,4.152,2.85,0,8.14,-0.002050294,-0.002461849,2.5E-07
"2018-10-10 22:20:00",14192,"CKVY",12.87,30.86,30.83,30.99,30.61,83.7,83.9,82,0.488,26.21,26.67,25.91,2.209,2.346,110.4,3.367,2.63,0,8.14,-0.002050294,-0.002461849,2.5E-07
"2018-10-10 22:25:00",14193,"CKVY",12.87,30.99,30.89,31.05,30.74,82.3,83.7,80.5,0.483,26.12,26.55,25.54,1.757,2.001,95.8,8.08,1.973,0,8.14,-0.002050294,-0.002461849,2.5E-07
"2018-10-10 22:30:00",14194,"CKVY",12.87,31.05,31.04,31.11,30.86,82.6,83.3,82.4,0.486,26.43,26.64,26.25,1.668,1.686,67.16,6.536,2.411,0,8.14,-0.002307184,-0.002849102,2.5E-07
"2018-10-10 22:35:00",14195,"CKVY",12.86,31.48,31.22,31.48,30.93,77.95,82.7,77.47,0.466,25.89,26.46,25.03,1.7,1.681,61.16,7.719,2.63,0,8.14,-0.002307184,-0.002849102,2.5E-07
"2018-10-10 22:40:00",14196,"CKVY",12.86,31.61,31.55,31.73,31.36,79.43,79.49,77.98,0.477,25.73,26.11,25.3,1.736,1.748,60.55,3.884,2.411,0,8.14,-0.002307184,-0.002849102,2.5E-07
"2018-10-10 22:45:00",14197,"CKVY",12.86,31.73,31.72,31.79,31.61,79.02,80.7,78.81,0.477,26.19,26.51,25.79,1.212,1.488,69.79,10.52,0.877,0,8.14,-0.002559546,-0.003259665,2.5E-07
"2018-10-10 22:50:00",14198,"CKVY",12.86,31.86,31.81,31.98,31.67,79.77,79.81,78.36,0.484,26.1,26.43,25.78,0.661,0.901,116.3,15.57,1.096,0,8.15,-0.002559546,-0.003259665,2.5E-07
"2018-10-10 22:55:00",14199,"CKVY",12.86,31.98,31.97,32.11,31.8,79.78,82.2,79.43,0.487,26.7,27.27,26.29,0.422,0.492,135.9,6.015,1.315,0,8.15,-0.002559546,-0.003259665,2.5E-07
"2018-10-10 23:00:00",14200,"CKVY",12.86,32.11,32.05,32.23,31.92,79.57,79.95,77.54,0.488,26.28,26.63,25.72,0.787,0.612,112.2,7.097,1.754,0,8.15,-0.003864353,-0.005560732,2.5E-07
"2018-10-10 23:05:00",14201,"CKVY",12.85,32.23,32.1,32.23,31.92,78.54,80.1,77.85,0.484,26.19,26.7,25.9,1.311,1.07,101.9,5.592,2.411,0,8.15,-0.003864353,-0.005560732,2.5E-07
"2018-10-10 23:10:00",14202,"CKVY",12.85,32.17,32.17,32.29,32.04,80.7,80.8,77.23,0.496,26.4,27.02,25.8,1.566,1.428,127.3,15.27,1.973,0,8.15,-0.003864353,-0.005560732,2.5E-07
"2018-10-10 23:15:00",14203,"CKVY",12.85,32.35,32.22,32.41,32.1,80.6,82,79.81,0.499,27.01,27.36,26.69,1.762,1.645,98.2,8.65,2.63,0,8.15,-0.002894351,-0.003803284,2.5E-07
"2018-10-10 23:20:00",14204,"CKVY",12.86,32.48,32.38,32.54,32.17,78.81,80.6,77.64,0.491,26.5,27.15,26.14,1.845,1.799,81.2,14.08,2.85,0,8.15,-0.002894351,-0.003803284,2.5E-07
"2018-10-10 23:25:00",14205,"CKVY",12.84,32.48,32.39,32.48,32.23,77.2,79.91,77.2,0.481,26.52,26.98,26.03,2.013,1.923,56.2,4.078,3.069,0,8.15,-0.002894351,-0.003803284,2.5E-07
"2018-10-10 23:30:00",14206,"CKVY",12.84,32.6,32.52,32.66,32.35,75.55,78.4,75.51,0.473,26.17,26.61,25.71,2.136,2.134,55.65,4.046,3.069,0,8.15,-0.002199086,-0.002685729,2.5E-07
"2018-10-10 23:35:00",14207,"CKVY",12.84,32.72,32.69,32.84,32.54,75.06,76.27,74.41,0.472,25.78,26.09,25.45,1.589,1.908,71.63,12.51,1.534,0,8.15,-0.002199086,-0.002685729,2.5E-07
"2018-10-10 23:40:00",14208,"CKVY",12.85,32.78,32.77,32.91,32.66,75.1,76.37,75.03,0.473,25.87,26.23,25.69,0.891,1.255,80.9,0.082,0,0,8.15,-0.002199086,-0.002685729,2.5E-07
"2018-10-10 23:45:00",14209,"CKVY",12.85,32.84,32.83,32.97,32.72,75.99,76.13,74.62,0.48,26.01,26.28,25.57,0.177,0.495,80.7,0.753,0,0,8.15,-0.002994696,-0.003983074,2.5E-07
"2018-10-10 23:50:00",14210,"CKVY",12.85,33.03,32.95,33.09,32.72,76.71,76.71,73.93,0.488,25.88,26.55,25.49,0.222,0.155,337.3,14.73,1.534,0,8.15,-0.002994696,-0.003983074,2.5E-07
"2018-10-10 23:55:00",14211,"CKVY",12.85,32.53,32.71,33.09,32.47,79.97,79.97,76.78,0.499,26.92,27.13,26.48,0.83,0.56,18.78,7.775,2.63,0,8.15,-0.002994696,-0.003983074,2.5E-07
"2018-10-11 00:00:00",14212,"CKVY",12.84,32.53,32.55,32.72,32.47,80,81.7,79.97,0.499,27.26,27.72,26.99,0.955,0.881,16,16.88,1.534,0,8.15,-0.0041368,-0.00607028,2.5E-07
"2018-10-11 00:05:00",14213,"CKVY",12.83,32.53,32.57,32.72,32.41,79.42,80,78.22,0.496,26.8,27.13,26.48,1.1,1.017,11.3,11.12,1.534,0,8.15,-0.0041368,-0.00607028,2.5E-07
"2018-10-11 00:10:00",14214,"CKVY",12.83,32.59,32.6,32.72,32.47,79.56,80.9,78.5,0.498,27.01,27.5,26.57,0.576,0.831,23.44,0.105,0.877,0,8.15,-0.0041368,-0.00607028,2.5E-07
"2018-10-11 00:15:00",14215,"CKVY",12.83,32.04,32.25,32.66,31.98,84.4,84.5,79.56,0.517,27.7,28.01,26.9,0.86,0.748,284.4,9.34,1.973,0,8.15,-0.003631948,-0.005098107,2.5E-07
"2018-10-11 00:20:00",14216,"CKVY",12.83,31.85,31.95,32.1,31.73,85.9,85.9,84.4,0.521,28.04,28.23,27.76,0.506,0.697,303.4,2.945,0.877,0,8.15,-0.003631948,-0.005098107,2.5E-07
"2018-10-11 00:25:00",14217,"CKVY",12.83,31.48,31.71,31.98,31.36,86.6,86.6,85.6,0.518,28.02,28.23,27.79,0.888,0.563,286.8,15.9,3.288,0,8.15,-0.003631948,-0.005098107,2.5E-07
"2018-10-11 00:30:00",14218,"CKVY",12.84,31.11,31.32,31.48,31.05,85.6,86.6,85.3,0.504,27.58,27.96,27.23,1.42,1.151,285.6,3.854,3.507,0,8.15,-0.003766834,-0.005352226,2.5E-07
"2018-10-11 00:35:00",14219,"CKVY",12.83,31.67,31.65,32.16,30.92,85.7,85.7,82.1,0.516,27.38,27.91,27.07,2.367,1.948,293.5,17.84,5.48,0,8.15,-0.003766834,-0.005352226,2.5E-07
"2018-10-11 00:40:00",14220,"CKVY",12.83,31.48,31.49,31.67,31.36,87.6,87.6,85.7,0.524,27.99,28.29,27.78,2.334,2.461,276.3,0.359,1.754,0,8.15,-0.003766834,-0.005352226,2.5E-07
"2018-10-11 00:45:00",14221,"CKVY",12.83,31.48,31.55,31.73,31.36,87.2,89,87,0.521,28.44,28.87,27.96,1.834,2.042,281.1,6.562,2.192,0,8.15,-0.002435044,-0.00301652,2.5E-07
"2018-10-11 00:50:00",14222,"CKVY",12.83,31.48,31.47,31.67,31.23,86.2,87.3,85.9,0.515,27.95,28.13,27.77,1.476,1.604,280.2,6.927,2.411,0,8.15,-0.002435044,-0.00301652,2.5E-07
"2018-10-11 00:55:00",14223,"CKVY",12.83,31.73,31.7,31.85,31.48,85,86.1,84.6,0.513,27.73,27.92,27.52,1.37,1.436,318.6,22.28,1.754,0,8.15,-0.002435044,-0.00301652,2.5E-07
"2018-10-11 01:00:00",14224,"CKVY",12.83,31.91,31.84,31.98,31.73,84.9,86.1,84.9,0.517,28.04,28.29,27.74,1.056,1.278,20.53,8.35,1.315,0,8.15,-0.003051806,-0.004037259,2.5E-07
"2018-10-11 01:05:00",14225,"CKVY",12.83,31.98,31.93,32.16,31.73,84.2,84.9,83.5,0.514,27.68,27.96,27.4,0.454,0.746,24.43,0.091,0,0,8.15,-0.003051806,-0.004037259,2.5E-07
"2018-10-11 01:10:00",14226,"CKVY",12.83,32.16,32.13,32.28,31.98,84.2,84.6,83.8,0.518,27.9,28.1,27.74,0.313,0.344,251.6,69.29,1.096,0,8.15,-0.003051806,-0.004037259,2.5E-07
"2018-10-11 01:15:00",14227,"CKVY",12.82,32.22,32.19,32.35,32.04,84.8,85.5,84,0.523,28.11,28.39,27.76,0.264,0.262,216.7,15.21,0.658,0,8.15,-0.004266203,-0.006350582,2.5E-07
"2018-10-11 01:20:00",14228,"CKVY",12.82,32.35,32.24,32.35,32.1,85.8,85.9,82.1,0.531,28.02,28.6,27.28,0.609,0.403,185.8,14.73,1.973,0,8.15,-0.004266203,-0.006350582,2.5E-07
"2018-10-11 01:25:00",14229,"CKVY",12.82,32.1,32.18,32.35,31.98,85.7,87.4,85.7,0.526,28.66,28.97,28.29,0.797,0.771,156.7,8.25,2.192,0,8.15,-0.004266203,-0.006350582,2.5E-07
"2018-10-11 01:30:00",14230,"CKVY",12.81,32.1,32.11,32.22,31.98,86,86.2,84.4,0.527,28.22,28.56,27.88,1.037,0.921,181.3,4.698,1.534,0,8.15,-0.003939626,-0.005675287,2.5E-07
"2018-10-11 01:35:00",14231,"CKVY",12.82,32.1,32.11,32.22,31.98,84.7,86.1,84.7,0.519,28.23,28.53,27.9,0.692,0.898,183.3,0.05,0,0,8.15,-0.003939626,-0.005675287,2.5E-07
"2018-10-11 01:40:00",14232,"CKVY",12.82,32.22,32.15,32.28,31.98,85.7,86.6,84.7,0.528,28.34,28.71,27.94,0.319,0.461,183.5,0.126,0,0,8.15,-0.003939626,-0.005675287,2.5E-07
"2018-10-11 01:45:00",14233,"CKVY",12.82,32.22,32.16,32.35,31.98,83,85.7,82.9,0.511,27.88,28.46,27.52,0,0.143,183.9,0.334,0,0,8.15,-0.00420251,-0.006213488,2.5E-07
"2018-10-11 01:50:00",14234,"CKVY",12.82,32.28,32.25,32.41,32.1,82.8,83.6,82.2,0.511,27.6,27.94,27.4,0.019,0.008,196.1,0.024,0.658,0,8.15,-0.00420251,-0.006213488,2.5E-07
"2018-10-11 01:55:00",14235,"CKVY",12.82,32.35,32.25,32.35,32.16,82.6,82.9,82,0.511,27.52,27.71,27.33,0.019,0.019,196.1,0.096,0,0,8.15,-0.00420251,-0.006213488,2.5E-07
"2018-10-11 02:00:00",14236,"CKVY",12.82,32.72,32.46,32.84,32.16,78.74,83.3,77.5,0.495,27.13,27.85,26.3,0.436,0.191,245.9,38.19,4.603,0,8.15,-0.004928475,-0.007785592,2.5E-07
"2018-10-11 02:05:00",14237,"CKVY",12.82,32.28,32.5,32.84,32.22,84.9,84.9,78.77,0.524,27.68,28.3,26.81,0.738,0.594,262.5,16.51,1.315,0,8.15,-0.004928475,-0.007785592,2.5E-07
"2018-10-11 02:10:00",14238,"CKVY",12.82,32.1,32.13,32.41,31.98,85.1,85.5,84.8,0.522,28.18,28.38,27.94,1.102,0.935,306.9,2.41,1.534,0,8.15,-0.004928475,-0.007785592,2.5E-07
"2018-10-11 02:15:00",14239,"CKVY",12.82,31.98,32.02,32.16,31.85,85.3,85.5,85,0.521,28.13,28.28,27.9,1.018,1.076,305,2.004,1.534,0,8.15,-0.003694618,-0.005203676,2.5E-07
"2018-10-11 02:20:00",14240,"CKVY",12.81,32.04,31.95,32.1,31.85,84.1,85.8,84.1,0.514,27.95,28.21,27.62,0.9,0.999,307.2,1.052,1.534,0,8.15,-0.003694618,-0.005203676,2.5E-07
"2018-10-11 02:25:00",14241,"CKVY",12.82,32.16,32.08,32.22,31.98,85.9,86.7,84,0.528,28.25,28.64,27.68,0.629,0.734,5.041,47.91,0.877,0,8.15,-0.003694618,-0.005203676,2.5E-07
"2018-10-11 02:30:00",14242,"CKVY",12.8,32.35,32.23,32.41,32.1,83.6,85.9,83.6,0.518,28.07,28.46,27.87,0.387,0.507,60.23,26.4,1.096,0,8.15,-0.003857928,-0.00551948,2.5E-07
"2018-10-11 02:35:00",14243,"CKVY",12.81,32.47,32.4,32.53,32.22,84.9,85.1,83.3,0.528,28.2,28.49,27.76,0.553,0.42,91.8,2.189,1.534,0,8.15,-0.003857928,-0.00551948,2.5E-07
"2018-10-11 02:40:00",14244,"CKVY",12.81,32.47,32.44,32.53,32.28,86.2,86.2,84.5,0.537,28.47,28.82,28.17,0.689,0.649,103,16.95,1.096,0,8.15,-0.003857928,-0.00551948,2.5E-07
"2018-10-11 02:45:00",14245,"CKVY",12.81,32.22,32.3,32.47,32.1,86.1,87.3,85.9,0.531,28.77,28.98,28.38,0.642,0.705,133.5,2.408,0.658,0,8.15,-0.00410019,-0.005991193,2.5E-07
"2018-10-11 02:50:00",14246,"CKVY",12.81,32.04,32.14,32.28,31.91,88.1,88.1,86.2,0.539,28.74,29.03,28.44,0.357,0.472,138.8,8.97,1.534,0,8.15,-0.00410019,-0.005991193,2.5E-07
"2018-10-11 02:55:00",14247,"CKVY",12.81,31.48,31.78,32.04,31.48,88.6,88.6,87.6,0.53,28.66,28.93,28.41,0.47,0.41,154.5,1.002,1.534,0,8.15,-0.00410019,-0.005991193,2.5E-07
"2018-10-11 03:00:00",14248,"CKVY",12.8,31.11,31.38,31.6,31.11,90,90,88.6,0.53,28.68,28.89,28.5,0.504,0.494,154.2,0.086,0.877,0,8.15,-0.004259662,-0.006344193,2.5E-07
"2018-10-11 03:05:00",14249,"CKVY",12.79,30.86,31.01,31.23,30.8,90,90.4,89.9,0.525,28.48,28.69,28.22,0.42,0.495,154.2,0.063,0,0,8.15,-0.004259662,-0.006344193,2.5E-07
"2018-10-11 03:10:00",14250,"CKVY",12.79,30.92,30.84,31.11,30.68,91.5,91.5,89.8,0.535,28.37,28.9,28.04,0.124,0.244,137,38.62,1.096,0,8.15,-0.004259662,-0.006344193,2.5E-07
"2018-10-11 03:15:00",14251,"CKVY",12.79,30.86,30.89,30.99,30.68,91.7,91.7,91.2,0.535,28.71,28.86,28.45,0.374,0.232,41.65,11.89,1.534,0,8.15,-0.004376638,-0.006647887,2.5E-07
"2018-10-11 03:20:00",14252,"CKVY",12.79,30.61,30.72,30.99,30.49,91,91.7,91,0.526,28.5,28.84,28.21,0.405,0.403,31.95,0.131,0.658,0,8.15,-0.004376638,-0.006647887,2.5E-07
"2018-10-11 03:25:00",14253,"CKVY",12.79,30.74,30.58,30.8,30.37,90.8,91.4,90.7,0.527,28.29,28.53,28.06,0.359,0.402,32.01,0.103,0,0,8.15,-0.004376638,-0.006647887,2.5E-07
"2018-10-11 03:30:00",14254,"CKVY",12.8,30.68,30.81,30.93,30.62,90.1,90.8,89.7,0.522,28.22,28.43,28,0.117,0.193,27.85,48.47,2.411,0,8.15,-0.004346605,-0.006592946,2.5E-07
"2018-10-11 03:35:00",14255,"CKVY",12.8,28.83,29.44,30.68,28.83,92,92.1,89.5,0.494,27.14,28.14,26.77,0.968,0.536,238.7,4.285,3.288,0,8.15,-0.004346605,-0.006592946,2.5E-07
"2018-10-11 03:40:00",14256,"CKVY",12.8,28.58,28.64,28.89,28.52,94.2,94.2,91.9,0.501,26.88,27.23,26.62,1.613,1.328,223.5,5.207,3.069,0,8.15,-0.004346605,-0.006592946,2.5E-07
"2018-10-11 03:45:00",14257,"CKVY",12.8,28.77,28.79,28.96,28.58,94.6,94.8,94.1,0.506,27.41,27.63,27.15,1.874,1.798,221.7,1.713,1.534,0,8.15,-0.003318522,-0.004521528,2.5E-07
"2018-10-11 03:50:00",14258,"CKVY",12.8,29.14,29.02,29.27,28.71,94.7,94.9,94.5,0.515,27.69,27.94,27.33,1.28,1.611,179.4,26.72,1.973,0,8.15,-0.003318522,-0.004521528,2.5E-07
"2018-10-11 03:55:00",14259,"CKVY",12.79,28.59,28.91,29.27,28.52,94.3,94.7,94,0.502,27.46,27.92,27.05,0.973,1.054,124,17.2,1.973,0,8.15,-0.003318522,-0.004521528,2.5E-07
"2018-10-11 04:00:00",14260,"CKVY",12.79,28.22,28.44,28.65,28.22,94.9,95,94.3,0.497,27.12,27.27,26.93,1.21,1.096,87.1,7.159,2.192,0,8.15,-0.003335713,-0.004539072,2.5E-07
"2018-10-11 04:05:00",14261,"CKVY",12.79,27.78,28,28.34,27.66,94,94.9,94,0.484,26.64,27.06,26.18,1.623,1.354,104.4,2.921,2.85,0,8.15,-0.003335713,-0.004539072,2.5E-07
"2018-10-11 04:10:00",14262,"CKVY",12.78,27.85,27.83,27.91,27.72,94.1,94.1,93.9,0.485,26.33,26.44,26.2,2.031,1.858,76.23,9.58,2.85,0,8.15,-0.003335713,-0.004539072,2.5E-07
"2018-10-11 04:15:00",14263,"CKVY",12.79,28.16,27.95,28.22,27.79,92.8,94.1,92.8,0.485,26.36,26.48,26.16,2.049,2.049,90.3,10.24,2.411,0,8.15,-0.002894858,-0.003763046,2.5E-07
"2018-10-11 04:20:00",14264,"CKVY",12.78,28.4,28.26,28.41,28.1,91.5,92.8,91.4,0.483,26.25,26.38,26.1,1.773,1.927,98.6,4.545,1.754,0,8.15,-0.002894858,-0.003763046,2.5E-07
"2018-10-11 04:25:00",14265,"CKVY",12.78,28.35,28.32,28.41,28.16,91.8,91.9,91.3,0.483,26.17,26.33,26.06,1.581,1.695,107.7,1.465,2.192,0,8.15,-0.002894858,-0.003763046,2.5E-07
"2018-10-11 04:30:00",14266,"CKVY",12.78,28.16,28.26,28.41,28.1,92.1,92.2,91.8,0.481,26.23,26.34,26.06,1.106,1.351,107.1,0.034,1.315,0,8.15,-0.002886437,-0.003766472,2.5E-07
"2018-10-11 04:35:00",14267,"CKVY",12.78,28.28,28.23,28.35,28.1,92.6,92.7,92.1,0.486,26.32,26.49,26.17,1.145,1.07,141.7,19.87,2.192,0,8.15,-0.002886437,-0.003766472,2.5E-07
"2018-10-11 04:40:00",14268,"CKVY",12.78,28.65,28.45,28.65,28.22,91.8,92.6,91.8,0.489,26.5,26.62,26.33,1.182,1.141,132.7,7.461,2.411,0,8.15,-0.002886437,-0.003766472,2.5E-07
"2018-10-11 04:45:00",14269,"CKVY",12.78,28.78,28.75,28.9,28.53,91.4,91.8,91.1,0.49,26.54,26.66,26.41,1.685,1.411,100.6,15.39,2.192,0,8.15,-0.003264638,-0.004444965,2.5E-07
"2018-10-11 04:50:00",14270,"CKVY",12.77,28.97,28.87,29.03,28.59,90.9,91.5,90.9,0.491,26.64,26.77,26.42,1.929,1.869,74.46,6.959,2.63,0,8.15,-0.003264638,-0.004444965,2.5E-07
"2018-10-11 04:55:00",14271,"CKVY",12.78,29.09,29.02,29.15,28.84,90.2,90.9,90.2,0.49,26.63,26.78,26.5,1.835,1.939,72.32,3.531,2.411,0,8.15,-0.003264638,-0.004444965,2.5E-07
"2018-10-11 05:00:00",14272,"CKVY",12.78,29.27,29.26,29.4,29.03,89.1,90.2,89.1,0.487,26.58,26.75,26.43,1.209,1.509,73.88,0.099,0.438,0,8.15,-0.002793402,-0.003603796,2.5E-07
"2018-10-11 05:05:00",14273,"CKVY",12.77,28.16,28.96,29.4,28.1,91.3,91.3,89.1,0.477,26.32,26.69,25.81,0.803,0.923,71.01,86.6,2.411,0,8.15,-0.002793402,-0.003603796,2.5E-07
"2018-10-11 05:10:00",14274,"CKVY",12.77,27.66,27.81,28.22,27.48,93.6,93.6,91.3,0.479,25.99,26.24,25.79,1.116,0.899,266.4,9.02,2.85,0,8.15,-0.002793402,-0.003603796,2.5E-07
"2018-10-11 05:15:00",14275,"CKVY",12.77,27.54,27.57,27.73,27.36,94.1,94.1,93.5,0.479,26,26.14,25.76,1.921,1.517,273.9,3.284,3.069,0,8.15,-0.003317753,-0.004558593,2.5E-07
"2018-10-11 05:20:00",14276,"CKVY",12.77,27.67,27.55,27.73,27.42,94.2,94.3,94.1,0.482,26.11,26.3,25.97,2.251,2.161,276,2.103,2.411,0,8.15,-0.003317753,-0.004558593,2.5E-07
"2018-10-11 05:25:00",14277,"CKVY",12.76,27.23,27.39,27.79,27.17,93.7,94.3,93.3,0.471,25.79,26.36,25.5,2.055,2.171,295,5.191,2.411,0,8.15,-0.003317753,-0.004558593,2.5E-07
"2018-10-11 05:30:00",14278,"CKVY",12.77,27.85,27.51,27.91,27.17,94.6,94.8,93.7,0.488,26.13,26.6,25.6,2.115,2.076,295.5,3.569,3.069,0,8.15,-0.002630384,-0.003320304,2.5E-07
"2018-10-11 05:35:00",14279,"CKVY",12.77,27.67,27.77,27.98,27.6,93.7,94.7,93.7,0.48,26.28,26.64,26.08,2.408,2.278,289.9,3.962,3.288,0,8.15,-0.002630384,-0.003320304,2.5E-07
"2018-10-11 05:40:00",14280,"CKVY",12.75,28.04,27.81,28.04,27.61,93.6,94,93.6,0.487,26.25,26.48,26.02,2.639,2.518,296.6,3.864,3.069,0,8.15,-0.002630384,-0.003320304,2.5E-07
"2018-10-11 05:45:00",14281,"CKVY",12.76,28.35,28.11,28.35,27.98,93.8,93.8,93.1,0.494,26.46,26.8,26.27,2.483,2.574,329.3,13.94,2.63,0,8.15,-0.002461389,-0.003040368,2.5E-07
"2018-10-11 05:50:00",14282,"CKVY",12.76,28.41,28.47,28.6,28.23,92.9,93.8,92.9,0.49,26.77,26.95,26.56,2.101,2.327,351.4,6.24,2.411,0,8.15,-0.002461389,-0.003040368,2.5E-07
"2018-10-11 05:55:00",14283,"CKVY",12.76,28.66,28.54,28.78,28.29,93.2,93.3,92.9,0.497,26.82,27.08,26.54,1.596,1.844,354.9,0.079,1.315,0,8.15,-0.002461389,-0.003040368,2.5E-07
"2018-10-11 06:00:00",14284,"CKVY",12.76,29.03,28.89,29.15,28.6,91.7,93.3,91.7,0.497,27.06,27.19,26.86,1.322,1.448,342.1,5.074,1.754,0,8.15,-0.00281762,-0.003624599,2.5E-07
"2018-10-11 06:05:00",14285,"CKVY",12.75,29.28,29.24,29.4,28.97,91.2,91.8,91.1,0.499,27.04,27.18,26.85,1.306,1.281,338.4,0.39,1.754,0,8.15,-0.00281762,-0.003624599,2.5E-07
"2018-10-11 06:10:00",14286,"CKVY",12.75,29.09,29.21,29.34,29.03,91.3,91.5,91.1,0.495,27,27.11,26.84,1.291,1.302,345.6,13,1.315,0,8.15,-0.00281762,-0.003624599,2.5E-07
"2018-10-11 06:15:00",14287,"CKVY",12.75,29.22,29.16,29.34,28.97,89.6,91.3,89.6,0.489,26.75,26.99,26.4,1.146,1.239,27.91,9.04,1.534,0,8.15,-0.003231227,-0.004369272,2.5E-07
"2018-10-11 06:20:00",14288,"CKVY",12.75,28.47,28.83,29.34,28.41,92.1,92.1,89.5,0.488,26.47,26.63,26.28,1.032,1.059,116.7,15.38,1.754,0,8.15,-0.003231227,-0.004369272,2.5E-07
"2018-10-11 06:25:00",14289,"CKVY",12.75,28.41,28.42,28.54,28.29,92.6,92.7,92.1,0.489,26.52,26.69,26.4,0.899,0.963,134.2,7.193,1.315,0,8.15,-0.003231227,-0.004369272,2.5E-07
"2018-10-11 06:30:00",14290,"CKVY",12.75,28.16,28.37,28.54,28.16,93,93,92.6,0.486,26.55,26.7,26.38,1.244,1.028,159.6,4.384,2.63,0,8.15,-0.003437548,-0.0047746,0.001900848
"2018-10-11 06:35:00",14291,"CKVY",12.74,27.79,27.95,28.29,27.67,93.4,93.4,92.9,0.48,26.2,26.52,25.99,1.622,1.45,162.6,4.137,2.85,0,8.15,-0.003437548,-0.0047746,0.001900848
"2018-10-11 06:40:00",14292,"CKVY",12.74,27.98,27.97,28.16,27.73,94.3,94.3,93.4,0.489,26.45,26.75,26.1,2.078,1.889,173.6,8.02,2.85,0,8.15,-0.003437548,-0.0047746,0.001900848
"2018-10-11 06:45:00",14293,"CKVY",12.74,27.92,28.11,28.23,27.92,93.5,94.4,93.4,0.483,26.6,26.82,26.27,2.047,2.095,190.8,5.55,2.411,0,8.15,-0.002844386,-0.003677998,0.008863436
"2018-10-11 06:50:00",14294,"CKVY",12.73,27.55,27.73,27.92,27.55,94,94,93.4,0.479,26.15,26.31,25.98,1.953,2.035,181,6.21,3.069,0,8.15,-0.002844386,-0.003677998,0.008863436
"2018-10-11 06:55:00",14295,"CKVY",12.74,27.48,27.5,27.67,27.36,94.2,94.2,93.9,0.478,26.02,26.17,25.83,1.734,1.835,192.9,10.46,2.411,0,8.15,-0.002844386,-0.003677998,0.008863436
"2018-10-11 07:00:00",14296,"CKVY",12.73,27.42,27.44,27.55,27.3,95.1,95.2,94.1,0.482,26.11,26.3,25.9,1.66,1.705,201.2,7.428,2.192,0,8.15,0.0005277913,0.0008498762,0.02199474
"2018-10-11 07:05:00",14297,"CKVY",12.73,27.55,27.39,27.61,27.24,95.7,95.7,95.1,0.487,26.25,26.55,26.02,1.553,1.541,191.1,9.03,3.069,0,8.15,0.0005277913,0.0008498762,0.02199474
"2018-10-11 07:10:00",14298,"CKVY",12.73,27.48,27.54,27.67,27.36,95.2,95.7,95.1,0.484,26.39,26.59,26.16,1.347,1.422,181.9,13.16,1.754,0,8.15,0.0005277913,0.0008498762,0.02199474
"2018-10-11 07:15:00",14299,"CKVY",12.73,27.18,27.22,27.55,26.93,95.5,95.5,94.7,0.479,26.01,26.36,25.66,1.209,1.253,139.7,6.595,1.534,0.01225647,8.15,0.0003754593,0.0005775621,0.04909781
"2018-10-11 07:20:00",14300,"CKVY",12.73,27.3,27.14,27.3,26.99,95.9,95.9,95.4,0.483,26.08,26.29,25.88,1.098,1.195,131.9,5.024,1.754,0.1113866,8.15,0.0003754593,0.0005775621,0.04909781
"2018-10-11 07:25:00",14301,"CKVY",12.73,26.99,27.12,27.3,26.93,95.5,95.9,95.4,0.476,26.05,26.28,25.79,1.394,1.229,107.3,20.95,2.192,0.3581614,8.15,0.0003754593,0.0005775621,0.04909781
"2018-10-11 07:30:00",14302,"CKVY",12.73,26.68,26.79,27.11,26.56,95.2,95.5,94.8,0.468,25.59,26.01,25.28,1.499,1.458,63.76,9.33,1.754,0.8416401,8.15,0.000451068,0.0006365113,0.0870755
"2018-10-11 07:35:00",14303,"CKVY",12.72,26.93,26.76,26.93,26.56,95.7,95.7,95.1,0.475,25.64,25.87,25.35,1.499,1.501,59.42,0.046,1.754,1.567028,8.15,0.000451068,0.0006365113,0.0870755
"2018-10-11 07:40:00",14304,"CKVY",12.72,27.36,27.17,27.42,26.93,95.7,95.8,95.7,0.484,26.12,26.38,25.86,1.191,1.409,59.56,0.134,1.534,2.635399,8.15,0.000451068,0.0006365113,0.0870755
"2018-10-11 07:45:00",14305,"CKVY",12.73,27.67,27.5,27.67,27.3,95,95.7,95,0.486,26.35,26.49,26.22,0.764,0.96,89,32.6,0.877,4.310113,8.15,0.0008644228,0.001075579,0.1283503
"2018-10-11 07:50:00",14306,"CKVY",12.75,27.79,27.68,27.86,27.48,94.6,95.1,94.6,0.487,26.36,26.51,26.18,0.342,0.56,124.1,0.075,0.658,7.259612,8.15,0.0008644228,0.001075579,0.1283503
"2018-10-11 07:55:00",14307,"CKVY",12.78,28.04,27.88,28.04,27.73,94.3,94.6,94.3,0.49,26.49,26.64,26.35,0.207,0.218,124.9,5.802,0.658,12.63762,8.15,0.0008644228,0.001075579,0.1283503
"2018-10-11 08:00:00",14308,"CKVY",12.83,27.42,27.49,28.04,27.3,93.7,94.3,93,0.475,25.83,26.6,25.56,0.237,0.277,238.4,4.382,1.315,21.71054,8.15,0.002951273,0.003205203,0.1708105
"2018-10-11 08:05:00",14309,"CKVY",12.84,27.73,27.6,27.8,27.36,94.3,94.4,93.7,0.484,26.14,26.39,25.8,0.181,0.193,264.7,5.897,0,30.00201,8.15,0.002951273,0.003205203,0.1708105
"2018-10-11 08:10:00",14310,"CKVY",12.93,27.67,27.68,27.8,27.55,94,94.3,93.7,0.481,26.2,26.35,26.02,0.102,0.15,270.1,0.086,0,36.52961,8.15,0.002951273,0.003205203,0.1708105
"2018-10-11 08:15:00",14311,"CKVY",13.15,28.23,27.91,28.29,27.55,93.7,94.1,93.6,0.491,26.36,26.71,26.05,0.052,0.022,269.1,2.74,1.315,45.79458,8.15,0.005757474,0.006161328,0.2134075
"2018-10-11 08:20:00",14312,"CKVY",13.59,28.79,28.32,28.79,28.11,93.9,93.9,92.9,0.503,26.65,27.25,26.39,1.027,0.469,253.9,4.759,4.822,66.90268,8.15,0.005757474,0.006161328,0.2134075
"2018-10-11 08:25:00",14313,"CKVY",14.08,29.28,29.07,29.28,28.73,92.7,93.9,92.5,0.507,27.33,27.58,27.17,2.229,1.667,265.6,10.64,5.261,100.7139,8.15,0.005757474,0.006161328,0.2134075
"2018-10-11 08:30:00",14314,"CKVY",13.8,29.28,29.34,29.53,29.03,92.3,92.9,92.2,0.505,27.46,27.66,27.18,2.876,2.584,295.6,8.66,3.288,125.8567,8.16,0.01093393,0.01193756,0.2550255
"2018-10-11 08:35:00",14315,"CKVY",13.93,30.15,29.79,30.15,29.22,90.6,92.4,90.6,0.513,27.71,28.04,27.27,2.409,2.747,305.3,12.96,2.85,144.6329,8.16,0.01093393,0.01193756,0.2550255
"2018-10-11 08:40:00",14316,"CKVY",13.76,30.39,30.38,30.58,30.02,89.2,90.8,89,0.51,27.85,28.13,27.49,1.344,1.818,270.7,13.31,1.315,154.5672,8.16,0.01093393,0.01193756,0.2550255
"2018-10-11 08:45:00",14317,"CKVY",13.6,30.64,30.4,30.76,30.15,88.4,89.2,88.4,0.511,27.47,27.76,27.17,0.649,0.988,281.5,0.108,0.438,141.1287,8.16,0.01214808,0.01343221,0.2956063
"2018-10-11 08:50:00",14318,"CKVY",13.59,30.58,30.68,30.89,30.52,88,88.5,87.7,0.508,27.53,27.75,27.31,0.324,0.413,351.8,52.02,1.754,113.8556,8.16,0.01214808,0.01343221,0.2956063
"2018-10-11 08:55:00",14319,"CKVY",13.7,30.82,30.68,30.95,30.52,86.7,88,86.7,0.505,27.36,27.51,27.2,0.638,0.516,52.6,10.38,1.973,81.74181,8.16,0.01214808,0.01343221,0.2956063
"2018-10-11 09:00:00",14320,"CKVY",13.95,32.43,31.44,32.43,30.82,84.1,86.7,84,0.522,27.61,28.16,27.17,0.869,0.767,60.65,11.19,1.315,89.66562,8.16,0.01209615,0.01311857,0.3349956
"2018-10-11 09:05:00",14321,"CKVY",13.88,34.23,33.21,34.35,32.31,78.76,84.1,78.76,0.526,28.31,28.83,27.91,0.848,0.928,100.1,26.07,1.315,138.3048,8.16,0.01209615,0.01311857,0.3349956
"2018-10-11 09:10:00",14322,"CKVY",13.83,35.59,35.25,35.77,34.23,75.7,78.97,74.91,0.534,28.59,29.09,28.09,0.412,0.607,145.5,32.64,0.877,189.4961,8.16,0.01209615,0.01311857,0.3349956
"2018-10-11 09:15:00",14323,"CKVY",13.81,33.55,34.36,35.46,33.55,78.59,79.35,74.85,0.511,27.84,28.6,27.55,0.605,0.5,217.5,12.35,1.973,239.4884,8.17,0.02432644,0.0264075,0.3720666
"2018-10-11 09:20:00",14324,"CKVY",13.8,33.55,33.5,33.73,33.3,79.24,80.3,77.18,0.515,27.61,28.23,27.11,0.814,0.652,246.2,15.71,1.973,262.3691,8.17,0.02432644,0.0264075,0.3720666
"2018-10-11 09:25:00",14325,"CKVY",13.79,34.41,33.92,34.6,33.3,78.07,81.9,77.59,0.525,28.38,29.57,27.58,1.089,0.972,254.9,32.87,2.192,288.1547,8.17,0.02432644,0.0264075,0.3720666
"2018-10-11 09:30:00",14326,"CKVY",13.78,35.64,34.62,35.64,34.22,76.56,78.62,75.22,0.541,28.14,29.4,27.23,0.855,0.985,285.6,49.35,2.192,305.37,8.17,0.03044867,0.03304223,0.4075744
"2018-10-11 09:35:00",14327,"CKVY",13.78,35.95,35.9,36.38,35.52,70.85,76.28,70.23,0.507,27.72,28.92,26.88,0.651,0.769,264.8,40.97,1.534,333.5711,8.17,0.03044867,0.03304223,0.4075744
"2018-10-11 09:40:00",14328,"CKVY",13.79,35.2,35.77,36.2,35.2,71.05,71.78,68,0.493,26.96,27.61,26.15,0.684,0.627,219.9,50.85,2.411,314.0643,8.17,0.03044867,0.03304223,0.4075744
"2018-10-11 09:45:00",14329,"CKVY",13.8,35.45,35.34,35.63,35.08,70.6,71.74,69.57,0.495,26.77,27.3,26.35,0.6,0.627,227.2,10.88,1.315,268.8021,8.17,0.02674084,0.02916412,0.4412295
"2018-10-11 09:50:00",14330,"CKVY",13.8,35.94,35.68,35.94,35.44,73.48,73.48,69.47,0.525,27.26,28.29,26.53,0.604,0.606,246,19.81,1.534,240.8514,8.18,0.02674084,0.02916412,0.4412295
"2018-10-11 09:55:00",14331,"CKVY",13.79,36.68,36.21,36.8,35.87,70.49,74.68,69.53,0.519,27.82,28.85,26.97,0.681,0.662,211,32.33,3.288,263.4746,8.18,0.02674084,0.02916412,0.4412295
"2018-10-11 10:00:00",14332,"CKVY",13.79,36.43,36.42,36.74,36.12,69.73,71.73,67.88,0.508,27.31,28.38,26.71,1.014,0.858,201.2,33.78,2.85,326.6893,8.18,0.03559203,0.03863954,0.4716204
"2018-10-11 10:05:00",14333,"CKVY",13.79,36.42,36.28,36.54,35.93,69.66,72.24,68.12,0.508,27.41,28.45,26.68,1.399,1.223,206.1,10.97,3.069,338.6286,8.18,0.03559203,0.03863954,0.4716204
"2018-10-11 10:10:00",14334,"CKVY",13.79,36.17,35.99,36.36,35.74,69.07,70.55,68.28,0.498,26.9,27.34,26.58,1.282,1.414,221.7,12.55,2.411,325.1835,8.18,0.03559203,0.03863954,0.4716204
"2018-10-11 10:15:00",14335,"CKVY",13.81,37.22,36.77,37.28,36.17,67.32,69.79,66.77,0.506,27.27,27.8,26.74,1.058,1.112,181.7,42.46,3.946,285.3505,8.18,0.03016162,0.03341026,0.499709
"2018-10-11 10:20:00",14336,"CKVY",13.8,36.72,36.8,37.22,36.41,69.72,71.17,66.87,0.514,27.38,28.61,26.65,1.214,1.167,197.5,27.79,5.699,265.0728,8.18,0.03016162,0.03341026,0.499709
"2018-10-11 10:25:00",14337,"CKVY",13.8,36.54,36.45,36.79,36.17,68.28,69.59,66.22,0.5,26.74,27.79,26.2,1.51,1.36,205.6,27.88,3.946,250.9044,8.18,0.03016162,0.03341026,0.499709
"2018-10-11 10:30:00",14338,"CKVY",13.81,36.84,36.75,36.91,36.54,68.55,70,66.53,0.508,27.2,27.93,26.59,1.838,1.704,181.1,30.79,3.507,228.3084,8.17,0.02550066,0.02866018,0.5248224
"2018-10-11 10:35:00",14339,"CKVY",13.81,37.15,37.08,37.33,36.72,67.58,69.72,65.77,0.507,27.31,28.09,26.76,1.799,1.783,153,19.31,3.726,203.7944,8.18,0.02550066,0.02866018,0.5248224
"2018-10-11 10:40:00",14340,"CKVY",13.81,37.14,37,37.27,36.77,65.93,69.71,65.35,0.494,26.99,28.27,26.4,1.796,1.838,155.8,42.67,4.165,203.5341,8.17,0.02550066,0.02866018,0.5248224
"2018-10-11 10:45:00",14341,"CKVY",13.81,37.33,37.34,37.64,37.02,68.13,69.09,63.94,0.515,27.15,28.31,26.2,1.628,1.707,185.7,54.51,3.069,219.0184,8.17,0.02723311,0.03093756,0.5468469
"2018-10-11 10:50:00",14342,"CKVY",13.82,37.08,37.2,37.51,36.96,64.53,68.13,62.43,0.483,26.06,27.93,25.47,1.33,1.519,107.3,19.65,2.192,222.7208,8.17,0.02723311,0.03093756,0.5468469
"2018-10-11 10:55:00",14343,"CKVY",13.82,38.01,37.62,38.13,37.02,63.5,66.14,63.05,0.493,26.85,27.38,26.16,1.067,1.095,170.2,17.13,2.85,206.0106,8.17,0.02723311,0.03093756,0.5468469
"2018-10-11 11:00:00",14344,"CKVY",13.82,37.64,37.78,38.13,37.45,62.98,65.66,61.92,0.482,26.46,27.49,25.8,1.294,1.234,155.9,28.83,3.507,199.8876,8.17,0.02512531,0.02834042,0.5663209
"2018-10-11 11:05:00",14345,"CKVY",13.82,37.64,37.75,38.01,37.58,63.39,65.18,62.88,0.485,26.61,27.3,26.12,1.412,1.238,114.1,30.12,4.384,198.9474,8.17,0.02512531,0.02834042,0.5663209
"2018-10-11 11:10:00",14346,"CKVY",13.82,37.57,37.45,37.69,37.14,64.56,67.72,63.29,0.492,26.86,27.94,25.97,1.965,1.723,107.3,20.35,4.384,204.2448,8.17,0.02512531,0.02834042,0.5663209
"2018-10-11 11:15:00",14347,"CKVY",13.83,38.37,37.83,38.37,37.45,63.28,65.83,62.7,0.498,27.07,27.73,26.57,1.92,1.911,113.4,49.71,3.069,215.3528,8.17,0.02832432,0.03209258,0.5817642
"2018-10-11 11:20:00",14348,"CKVY",13.82,38.74,38.44,38.8,38.24,62.49,64.07,61.63,0.499,26.85,27.43,26.25,1.973,2.006,126.2,38.12,3.946,247.2894,8.17,0.02832432,0.03209258,0.5817642
"2018-10-11 11:25:00",14349,"CKVY",13.83,38.86,38.71,38.86,38.55,59.71,62.42,58.75,0.479,26.13,26.95,25.52,1.669,1.869,168,43.79,3.726,274.7296,8.17,0.02832432,0.03209258,0.5817642
"2018-10-11 11:30:00",14350,"CKVY",13.82,40.34,39.65,40.53,38.86,57.27,60.4,57.27,0.487,26.41,27.12,25.73,1.35,1.518,129.6,82.9,2.192,311.8729,8.17,0.04017274,0.04519788,0.5945087
"2018-10-11 11:35:00",14351,"CKVY",13.83,40.84,40.38,40.84,39.91,55.42,58.58,55.35,0.48,26.24,27.1,25.27,1.21,1.311,65.58,28.57,2.85,362.6979,8.17,0.04017274,0.04519788,0.5945087
"2018-10-11 11:40:00",14352,"CKVY",13.83,42.07,41.18,42.07,40.53,54.42,58.03,54.18,0.495,26.67,27.7,25.67,0.847,0.964,131.2,71.35,1.754,430.2549,8.17,0.04017274,0.04519788,0.5945087
"2018-10-11 11:45:00",14353,"CKVY",13.82,43.31,42.89,43.74,42.07,53.36,55,51.78,0.508,27.11,28.34,26.2,0.849,0.792,43.83,78.74,3.069,499.5041,8.18,0.06110984,0.06681875,0.6034224
"2018-10-11 11:50:00",14354,"CKVY",13.82,41.58,42.12,43.37,41.45,55.62,56.86,52.15,0.496,26.93,27.87,26.26,1.003,0.926,357.8,32.81,3.288,554.1265,8.18,0.06110984,0.06681875,0.6034224
"2018-10-11 11:55:00",14355,"CKVY",13.82,42.06,41.83,42.07,41.57,56.78,58.81,53.11,0.516,26.87,28.48,26.06,1.294,1.164,80.9,55.61,3.069,600.8819,8.18,0.06110984,0.06681875,0.6034224
"2018-10-11 12:00:00",14356,"CKVY",13.81,41.56,42.2,42.74,41.56,53.96,58.57,53.55,0.481,27.36,28.6,26.15,2.339,1.779,119,26.97,7.234,625.2186,8.18,0.07235151,0.07922554,0.6087806
"2018-10-11 12:05:00",14357,"CKVY",13.81,42.79,42.13,42.86,41.13,56.16,58.36,53.72,0.525,27.44,28.91,25.9,2.353,2.214,137.9,91.3,5.918,639.4384,8.18,0.07235151,0.07922554,0.6087806
"2018-10-11 12:10:00",14358,"CKVY",13.81,41.43,42.07,42.86,41.43,55.23,57.87,53.75,0.49,27.4,28.44,26.58,2.999,2.649,240.9,32.98,5.699,649.8443,8.18,0.07235151,0.07922554,0.6087806
"2018-10-11 12:15:00",14359,"CKVY",13.81,42.42,41.68,42.42,41.12,54.44,58.83,54.37,0.501,27.42,28.24,26.33,2.445,2.831,241.4,35.59,4.603,643.8451,8.18,0.07177963,0.08033065,0.6107157
"2018-10-11 12:20:00",14360,"CKVY",13.8,42.17,42.71,43.35,42.17,53.92,56.57,52.34,0.492,27.48,28.73,26.7,2.616,2.542,312.1,65.75,5.261,637.616,8.18,0.07177963,0.08033065,0.6107157
"2018-10-11 12:25:00",14361,"CKVY",13.8,43.1,42.36,43.1,41.68,56.6,59.28,53.75,0.535,27.77,29.32,26.57,2.589,2.611,344.9,17.66,6.357,641.7117,8.18,0.07177963,0.08033065,0.6107157
"2018-10-11 12:30:00",14362,"CKVY",13.8,43.65,43.1,43.65,42.85,55.74,56.67,52.45,0.538,27.75,29.11,26.84,2.637,2.609,7.92,39.99,4.603,646.8656,8.18,0.074616,0.08354061,0.6093023
"2018-10-11 12:35:00",14363,"CKVY",13.8,43.78,43.43,44.08,42.85,52.58,55.91,51.52,0.51,27.54,29,26.94,2.594,2.711,33.57,66.34,6.138,652.7445,8.18,0.074616,0.08354061,0.6093023
"2018-10-11 12:40:00",14364,"CKVY",13.8,44.76,43.99,44.82,43.28,53.61,56.36,51.41,0.54,28.11,29.21,27.29,2.237,2.472,43.57,83.3,4.384,653.7255,8.18,0.074616,0.08354061,0.6093023
"2018-10-11 12:45:00",14365,"CKVY",13.79,43.27,43.49,44.88,42.65,55.46,55.66,51.41,0.528,27.58,28.92,26.98,2.4,2.377,254.5,47.25,5.042,665.1703,8.18,0.07717697,0.08641308,0.6045866
"2018-10-11 12:50:00",14366,"CKVY",13.79,44.94,43.87,44.94,43.21,52.16,55.36,51.75,0.529,27.84,29.18,27.21,2.389,2.389,139.3,51.25,3.726,668.1173,8.18,0.07717697,0.08641308,0.6045866
"2018-10-11 12:55:00",14367,"CKVY",13.79,45.74,45.01,45.86,44.26,48.76,52.99,48.39,0.51,27.98,29.05,27.16,2.417,2.387,133.7,45.88,5.042,659.7513,8.18,0.07717697,0.08641308,0.6045866
"2018-10-11 13:00:00",14368,"CKVY",13.79,45.24,45.41,46.23,44.93,52.16,53.23,48.8,0.535,28.25,29.25,27.47,2.57,2.424,107.3,44.87,5.48,659.7061,8.18,0.07802018,0.08738057,0.5962909
"2018-10-11 13:05:00",14369,"CKVY",13.79,45.36,45.34,45.79,45.05,52.09,54.29,50.03,0.537,28.69,29.89,27.74,2.852,2.754,330.5,49.98,6.138,666.0947,8.18,0.07802018,0.08738057,0.5962909
"2018-10-11 13:10:00",14370,"CKVY",13.79,45.36,45.58,45.98,45.17,52.64,53.63,50.17,0.542,28.86,29.82,27.9,3.202,2.94,303,21.69,6.795,683.5389,8.18,0.07802018,0.08738057,0.5962909
"2018-10-11 13:15:00",14371,"CKVY",13.79,45.42,45.18,45.48,44.92,52.02,53.43,50.78,0.537,28.58,29.48,27.99,3.26,3.327,327.3,18.77,6.795,699.851,8.18,0.08417606,0.09488333,0.5842963
"2018-10-11 13:20:00",14372,"CKVY",13.79,43.81,44.92,45.6,43.75,53.84,54.08,51.06,0.523,28.42,29.51,27.51,3.513,3.429,314.8,29.45,7.234,672.6141,8.18,0.08417606,0.09488333,0.5842963
"2018-10-11 13:25:00",14373,"CKVY",13.78,45.72,44.8,45.72,43.69,51.12,56.24,51.06,0.534,28.82,30.01,27.85,3.699,3.607,308.7,22.93,8.55,586.458,8.18,0.08417606,0.09488333,0.5842963
"2018-10-11 13:30:00",14374,"CKVY",13.77,45.97,45.9,46.53,45.48,49.55,52.77,49.44,0.523,28.85,30.05,28.17,3.393,3.385,335.8,61.25,4.603,592.8396,8.18,0.07124119,0.08177566,0.569568
"2018-10-11 13:35:00",14375,"CKVY",13.77,47.39,46.69,47.7,45.54,49.96,55.28,47.9,0.556,29.37,31.8,28.17,2.781,3.066,249,70.67,4.822,642.9442,8.18,0.07124119,0.08177566,0.569568
"2018-10-11 13:40:00",14376,"CKVY",13.77,46.09,46.78,47.39,46.09,50.78,51.74,48.21,0.538,28.95,29.89,28.14,2.217,2.531,224,46.26,5.261,664.5918,8.18,0.07124119,0.08177566,0.569568
"2018-10-11 13:45:00",14377,"CKVY",13.77,46.83,46.87,47.45,46.16,50.23,54.01,48.04,0.547,29.31,30.97,28.32,2.483,2.474,226,21.82,6.357,626.8768,8.18,0.07359409,0.08347052,0.5511937
"2018-10-11 13:50:00",14378,"CKVY",13.76,45.66,46.46,47.21,45.6,51.33,53.29,48.93,0.535,29.03,31.1,28.19,2.875,2.609,217.5,36.42,6.795,556.3002,8.18,0.07359409,0.08347052,0.5511937
"2018-10-11 13:55:00",14379,"CKVY",13.76,45.35,45.62,45.97,45.23,52.73,54.01,50.5,0.543,29.08,30.16,28.36,3.199,3.02,291.1,49.68,5.699,496.6392,8.18,0.07359409,0.08347052,0.5511937
"2018-10-11 14:00:00",14380,"CKVY",13.76,44.97,45.08,45.35,44.79,53.72,54.51,51.74,0.546,29.03,29.85,28.41,3.018,3.066,296,23.83,5.261,339.6295,8.18,0.03724026,0.04486602,0.5302193
"2018-10-11 14:05:00",14381,"CKVY",13.76,44.91,44.85,45.09,44.66,53.31,54.55,50.12,0.54,28.38,29.59,27.24,2.898,2.943,295.9,24.21,5.699,194.7663,8.18,0.03724026,0.04486602,0.5302193
"2018-10-11 14:10:00",14382,"CKVY",13.77,44.53,44.89,45.15,44.53,52.83,53.86,52.14,0.528,28.85,29.24,28.27,3.501,3.252,308.5,14.96,9.86,117.4124,8.17,0.03724026,0.04486602,0.5302193
"2018-10-11 14:15:00",14383,"CKVY",13.77,44.28,44.35,44.59,43.97,53.68,55.33,52.42,0.531,28.79,29.47,27.86,4.331,3.813,326,21.08,8.99,101.7682,8.17,0.02133019,0.02836496,0.5063716
"2018-10-11 14:20:00",14384,"CKVY",13.77,44.28,44.19,44.46,43.91,54.02,55.29,52.55,0.534,28.61,29.18,27.92,4.95,4.731,325.5,14.78,7.891,111.8617,8.17,0.02133019,0.02836496,0.5063716
"2018-10-11 14:25:00",14385,"CKVY",13.78,44.77,44.6,44.96,44.22,54.61,56.39,53.37,0.55,29.52,30.09,28.59,5.2,5.08,303.8,15.21,9.64,135.6669,8.17,0.02133019,0.02836496,0.5063716
"2018-10-11 14:30:00",14386,"CKVY",13.78,44.9,44.79,45.08,44.46,53.37,55.7,53.3,0.54,29.56,30.09,28.92,5.138,5.26,293.1,23.61,8.55,166.5672,8.17,0.03101261,0.04065586,0.4789501
"2018-10-11 14:35:00",14387,"CKVY",13.77,45.77,45.9,47.25,44.65,51.22,57.12,50.08,0.536,29.89,32.29,28.79,5.647,5.288,313.4,18.11,8.77,232.9071,8.17,0.03101261,0.04065586,0.4789501
"2018-10-11 14:40:00",14388,"CKVY",13.77,45.34,45.63,45.95,45.21,53.14,55.23,51.25,0.547,29.73,30.61,28.86,5.647,5.548,297.7,21.1,10.74,292.6561,8.17,0.03101261,0.04065586,0.4789501
"2018-10-11 14:45:00",14389,"CKVY",13.77,45.96,45.86,46.63,45.21,53.65,56.47,51.9,0.566,29.99,31.71,28.82,5.578,5.531,288.4,22.26,9.64,334.6343,8.17,0.04644933,0.05800011,0.4487677
"2018-10-11 14:50:00",14390,"CKVY",13.77,45.65,45.85,46.08,45.59,52.28,54.55,51.63,0.545,29.8,30.59,28.88,5.571,5.47,281.3,21.35,13.59,319.5048,8.17,0.04644933,0.05800011,0.4487677
"2018-10-11 14:55:00",14391,"CKVY",13.77,45.96,45.84,46.21,45.46,52.21,53.89,50.98,0.55,29.58,30.14,28.93,6.615,6.105,308.9,11.72,13.81,268.3407,8.17,0.04644933,0.05800011,0.4487677
"2018-10-11 15:00:00",14392,"CKVY",13.78,46.89,46.05,46.95,45.59,50.54,53.59,50.4,0.552,29.64,30.37,28.99,7.793,7.318,312.4,11.77,14.25,221.0587,8.17,0.03638827,0.04852486,0.416611
"2018-10-11 15:05:00",14393,"CKVY",13.77,47.26,47.67,48.37,46.83,48.03,52.56,47.48,0.532,30.04,31.07,28.48,8.21,8.12,294.1,12.66,11.84,279.2807,8.17,0.03638827,0.04852486,0.416611
"2018-10-11 15:10:00",14394,"CKVY",13.77,48.5,47.76,48.87,46.7,46.28,50.91,46.25,0.537,29.53,31.01,28.36,7.809,8.03,283.5,18.78,12.93,380.6165,8.17,0.03638827,0.04852486,0.416611
"2018-10-11 15:15:00",14395,"CKVY",13.77,48.31,48.21,48.81,47.82,49.72,51.6,46.01,0.573,29.65,31.33,28.57,7.151,7.411,301.7,22.16,9.64,514.2719,8.17,0.06808052,0.08533289,0.3819059
"2018-10-11 15:20:00",14396,"CKVY",13.76,47.82,48.47,48.99,47.76,50.23,50.71,47.07,0.568,30.14,31.4,29.4,7.585,7.31,272.9,18.75,16,529.9898,8.17,0.06808052,0.08533289,0.3819059
"2018-10-11 15:25:00",14397,"CKVY",13.76,48.31,48.13,48.93,47.45,45.56,50.23,42.27,0.525,28.41,30.19,26.6,8.5,8.27,286.1,13.64,17.76,533.5146,8.17,0.06808052,0.08533289,0.3819059
"2018-10-11 15:30:00",14398,"CKVY",13.76,46.58,47.58,48.93,46.51,49.2,49.5,44.33,0.531,28.25,29.41,27.55,9.16,9.02,298.1,13.74,14.47,495.3076,8.17,0.05787005,0.07550722,0.3455352
"2018-10-11 15:35:00",14399,"CKVY",13.76,45.83,46.24,46.64,45.83,51.32,52.45,48.85,0.538,29.18,30.11,28.27,9.16,9.23,302,15.48,13.59,378.985,8.17,0.05787005,0.07550722,0.3455352
"2018-10-11 15:40:00",14400,"CKVY",13.76,45.83,45.85,46.08,45.59,53.59,54.27,51.32,0.562,29.67,30.39,28.84,8.38,8.53,308.1,13.75,12.93,250.837,8.17,0.05787005,0.07550722,0.3455352
"2018-10-11 15:45:00",14401,"CKVY",13.76,45.46,45.58,45.96,45.21,54.51,54.96,52.83,0.564,29.82,30.35,29.12,8.51,8.25,307.4,14.4,13.81,126.9798,8.17,0.02915335,0.04357991,0.3065132
"2018-10-11 15:50:00",14402,"CKVY",13.77,44.66,45,45.65,44.6,55.09,56.67,53.93,0.553,30.08,30.43,29.5,9.29,8.91,297.4,14.13,15.78,106.3738,8.16,0.02915335,0.04357991,0.3065132
"2018-10-11 15:55:00",14403,"CKVY",13.77,44.84,44.83,45.09,44.41,54.54,56.29,54.27,0.551,29.78,30.32,29.34,9.8,9.54,295,11.39,16.66,107.4911,8.16,0.02915335,0.04357991,0.3065132
"2018-10-11 16:00:00",14404,"CKVY",13.77,45.21,44.84,45.21,44.6,53.52,55.57,53.52,0.548,29.61,30.16,29.08,10.31,10.02,292.4,10.6,14.91,122.9461,8.16,0.02931766,0.04354096,0.2661161
"2018-10-11 16:05:00",14405,"CKVY",13.77,44.22,45.18,45.64,44.22,55.06,56.98,53.31,0.543,29.9,30.66,29.12,11.05,10.59,285.5,10.48,19.51,167.9293,8.16,0.02931766,0.04354096,0.2661161
"2018-10-11 16:10:00",14406,"CKVY",13.78,44.23,44.16,44.54,43.85,54.34,57.39,54.2,0.536,29.38,30.16,28.75,11.75,11.5,280.3,9.7,18.85,198.9069,8.16,0.02931766,0.04354096,0.2661161
"2018-10-11 16:15:00",14407,"CKVY",13.78,44.1,44.03,44.29,43.73,57.22,57.36,54.37,0.562,29.26,30.07,28.72,11.71,11.93,279.4,8.86,15.12,225.8346,8.16,0.03272614,0.04851434,0.2247433
"2018-10-11 16:20:00",14408,"CKVY",13.78,44.3,44.39,44.72,43.98,56.37,59.08,55.58,0.558,30.3,31.08,29.36,10.13,10.96,278,11.2,14.03,212.2682,8.16,0.03272614,0.04851434,0.2247433
"2018-10-11 16:25:00",14409,"CKVY",13.79,43.99,44.16,44.48,43.87,59.39,59.56,56.33,0.581,30.59,31.02,29.84,9.62,9.83,268.7,10.34,17.32,200.445,8.16,0.03272614,0.04851434,0.2247433
"2018-10-11 16:30:00",14410,"CKVY",13.79,44.12,44.12,44.49,43.87,58.74,60.97,58.46,0.577,31.07,31.64,30.49,8.83,9.1,282.7,11.29,13.81,178.9633,8.16,0.02575384,0.03903968,0.1821244
"2018-10-11 16:35:00",14411,"CKVY",13.8,43.99,43.93,44.18,43.75,60.22,60.39,58.19,0.589,30.58,31.16,30.15,9.05,8.99,281.9,10.14,13.15,167.1534,8.16,0.02575384,0.03903968,0.1821244
"2018-10-11 16:40:00",14412,"CKVY",13.8,45.85,45.26,46.16,43.99,55.76,60.39,55.1,0.585,31.24,32.24,30.69,8.35,8.69,278.8,12.21,12.71,202.7609,8.16,0.02575384,0.03903968,0.1821244
"2018-10-11 16:45:00",14413,"CKVY",13.79,45.97,46.22,46.59,45.78,55.86,57.37,53.53,0.589,30.87,32,30.23,8.25,8.27,286,11.74,11.18,302.8883,8.16,0.0413004,0.05499971,0.139757
"2018-10-11 16:50:00",14414,"CKVY",13.79,45.78,46.22,46.83,45.72,54.62,56.48,53.35,0.572,30.93,31.83,30.18,8.15,8.18,290.4,12.25,13.59,372.9359,8.16,0.0413004,0.05499971,0.139757
"2018-10-11 16:55:00",14415,"CKVY",13.79,45.78,45.61,45.85,45.29,55,56.48,54.01,0.576,30.37,31,29.83,8.3,8.27,292.1,13.65,13.15,363.4044,8.16,0.0413004,0.05499971,0.139757
"2018-10-11 17:00:00",14416,"CKVY",13.79,45.97,45.85,46.22,45.54,54.49,56.17,53.8,0.575,30.72,31.46,30.01,8.7,8.48,287.8,10.63,13.15,281.8996,8.16,0.03289949,0.04652697,0.09834613
"2018-10-11 17:05:00",14417,"CKVY",13.79,45.11,45.67,46.16,45.11,56.2,56.2,53.94,0.574,30.39,31.08,29.83,8.47,8.63,296.5,11.69,11.4,231.9128,8.16,0.03289949,0.04652697,0.09834613
"2018-10-11 17:10:00",14418,"CKVY",13.79,45.6,45.41,45.72,45.04,54.62,56.65,54.42,0.568,30.36,30.91,29.75,8.39,8.45,302.5,14.45,12.71,199.0249,8.16,0.03289949,0.04652697,0.09834613
"2018-10-11 17:15:00",14419,"CKVY",13.79,45.35,45.56,45.85,45.23,55.04,56.37,53.66,0.567,30.27,30.99,29.59,8.51,8.44,293.1,12.27,14.25,183.8079,8.16,0.02384973,0.03706648,0.05943058
"2018-10-11 17:20:00",14420,"CKVY",13.79,45.85,46.12,46.46,45.23,54.25,55.24,52.7,0.569,30.37,30.73,30.05,9.14,8.9,292.9,10.4,14.47,188.2578,8.16,0.02384973,0.03706648,0.05943058
"2018-10-11 17:25:00",14421,"CKVY",13.79,46.46,45.69,46.53,45.23,53.05,55.41,52.26,0.57,30.03,31.2,28.84,9.53,9.35,290,12.48,14.25,202.6352,8.16,0.02384973,0.03706648,0.05943058
"2018-10-11 17:30:00",14422,"CKVY",13.79,47.27,47.01,47.45,46.4,51.09,53.56,50.09,0.566,30.28,31.21,29.59,9.35,9.49,307.3,21.04,12.49,235.7655,8.16,0.03468828,0.04994763,0.02837604
"2018-10-11 17:35:00",14423,"CKVY",13.79,46.59,46.85,47.39,46.4,49.07,51.4,47.86,0.53,28.81,30.16,27.96,9.36,9.27,285.5,13.33,15.34,252.1889,8.16,0.03468828,0.04994763,0.02837604
"2018-10-11 17:40:00",14424,"CKVY",13.79,46.71,46.46,46.77,46.09,49.96,51.26,49.1,0.542,28.8,29.55,28.14,9.88,9.45,282.5,11.09,16.22,264.2219,8.16,0.03468828,0.04994763,0.02837604
"2018-10-11 17:45:00",14425,"CKVY",13.78,46.03,46.4,46.71,45.91,51.95,51.98,49.72,0.549,29.2,29.83,28.8,10.79,10.29,308.9,12.85,16.66,249.3477,8.16,0.03472772,0.05146832,0.01190245
"2018-10-11 17:50:00",14426,"CKVY",13.78,46.09,46.52,46.9,45.97,52.87,52.91,51.09,0.56,29.79,30.19,29.31,11.13,10.94,311.6,12.08,17.1,230.3055,8.16,0.03472772,0.05146832,0.01190245
"2018-10-11 17:55:00",14427,"CKVY",13.79,44.61,45.03,46.09,44.49,57.85,57.85,52.46,0.579,29.93,30.76,29.33,11.09,11.33,311.8,12.6,18.19,190.634,8.16,0.03472772,0.05146832,0.01190245
"2018-10-11 18:00:00",14428,"CKVY",13.8,43.81,44.09,44.73,43.75,58.57,59.63,57.23,0.569,30.45,30.78,30.2,10.24,10.75,305.9,12.18,14.47,136.0349,8.16,0.0131324,0.01523238,0.003436187
"2018-10-11 18:05:00",14429,"CKVY",13.8,43.44,43.64,43.87,43.38,59.08,59.7,58.12,0.566,30.23,30.57,29.94,9.52,9.85,305.4,13.15,12.28,82.15088,8.16,0.0131324,0.01523238,0.003436187
"2018-10-11 18:10:00",14430,"CKVY",13.81,43.07,43.32,43.5,43.07,60.94,60.94,58.88,0.575,30.42,30.73,30,8.43,8.87,312.4,10.82,11.84,61.11059,8.16,0.0131324,0.01523238,0.003436187
"2018-10-11 18:15:00",14431,"CKVY",13.45,42.51,42.73,43.13,42.39,63,63.27,60.87,0.582,30.62,30.9,30.29,7.46,7.936,303.8,12.57,9.64,51.50665,8.15,0.009145138,0.01091854,6.295297E-05
"2018-10-11 18:20:00",14432,"CKVY",13.22,42.7,42.47,42.76,42.26,58.67,63.03,58.64,0.546,30.21,30.82,29.17,6.051,6.843,296.1,19.42,8.33,45.98906,8.15,0.009145138,0.01091854,6.295297E-05
"2018-10-11 18:25:00",14433,"CKVY",13.08,42.2,42.38,42.76,42.02,58.12,59.43,57.75,0.531,28.97,29.31,28.38,5.117,5.566,286.7,16.39,7.453,38.32643,8.15,0.009145138,0.01091854,6.295297E-05
"2018-10-11 18:30:00",14434,"CKVY",13.04,41.4,41.83,42.26,41.4,61.35,61.42,57.99,0.543,28.95,29.31,28.39,4.706,4.917,290.3,8.6,7.234,34.027,8.15,0.007274223,0.009175597,2.5E-07
"2018-10-11 18:35:00",14435,"CKVY",13.01,40.78,41.03,41.46,40.66,62.65,63.44,61.38,0.542,29.28,29.54,28.86,4.321,4.476,293,9.33,6.357,26.04362,8.15,0.007274223,0.009175597,2.5E-07
"2018-10-11 18:40:00",14436,"CKVY",13,40.41,40.66,40.78,40.29,64.06,64.06,62.58,0.546,29.12,29.34,28.91,3.877,4.156,303.8,12.22,5.48,20.59277,8.15,0.007274223,0.009175597,2.5E-07
"2018-10-11 18:45:00",14437,"CKVY",12.99,39.67,40.06,40.48,39.67,65.81,65.85,64.09,0.545,29.2,29.44,28.97,3.376,3.577,307.5,9.28,6.138,16.05896,8.15,0.004863046,0.006458439,2.5E-07
"2018-10-11 18:50:00",14438,"CKVY",12.98,39.43,39.55,39.74,39.3,67.49,67.53,65.85,0.554,29.4,29.69,29.15,3.253,3.332,314,8.77,4.603,11.07243,8.15,0.004863046,0.006458439,2.5E-07
"2018-10-11 18:55:00",14439,"CKVY",12.96,38.81,39.2,39.55,38.75,68.69,68.76,67.49,0.55,29.53,29.79,29.3,3.372,3.249,300.5,15.96,7.014,6.495854,8.15,0.004863046,0.006458439,2.5E-07
"2018-10-11 19:00:00",14440,"CKVY",12.96,39.18,39.06,39.24,38.75,69.59,69.66,68.35,0.565,29.78,30.12,29.36,3.659,3.569,304.9,11.48,6.357,3.458965,8.14,0.00327863,0.004506564,2.5E-07
"2018-10-11 19:05:00",14441,"CKVY",12.94,39.87,39.47,39.93,39.06,67.53,69.66,67.53,0.563,30.03,30.31,29.8,3.667,3.676,318.3,10.61,5.042,1.956408,8.14,0.00327863,0.004506564,2.5E-07
"2018-10-11 19:10:00",14442,"CKVY",12.95,40.12,40.07,40.18,39.8,67.12,67.88,66.92,0.565,30.15,30.39,29.91,3.157,3.413,323.9,13.18,4.384,1.074133,8.14,0.00327863,0.004506564,2.5E-07
"2018-10-11 19:15:00",14443,"CKVY",12.95,40.31,40.3,40.55,40.12,66.61,67.54,66.34,0.565,30.23,30.42,30.02,2.515,2.867,346.9,18.97,3.946,0.4935111,8.14,0.003214294,0.004451912,2.5E-07
"2018-10-11 19:20:00",14444,"CKVY",12.94,40.07,40.25,40.55,39.94,68.95,68.95,66.58,0.58,30.4,30.71,30.12,1.909,2.142,0.937,20.05,3.288,0.1802105,8.14,0.003214294,0.004451912,2.5E-07
"2018-10-11 19:25:00",14445,"CKVY",12.93,39.7,39.76,40,39.57,69.74,69.95,68.99,0.578,30.66,30.82,30.49,1.412,1.697,325.3,31.98,1.754,0.04167803,8.14,0.003214294,0.004451912,2.5E-07
"2018-10-11 19:30:00",14446,"CKVY",12.93,40.01,39.97,40.13,39.64,68.85,69.74,68.54,0.578,30.62,30.75,30.46,1.294,1.294,344.8,16.04,2.63,0.0002707516,8.14,0.00170975,0.00262286,2.5E-07
"2018-10-11 19:35:00",14447,"CKVY",12.93,39.82,39.95,40.13,39.76,69.68,69.71,68.82,0.58,30.74,30.85,30.57,1.64,1.514,345.9,11.9,3.726,0,8.14,0.00170975,0.00262286,2.5E-07
"2018-10-11 19:40:00",14448,"CKVY",12.92,39.7,39.76,39.88,39.57,70.36,70.5,69.5,0.583,30.8,30.93,30.61,1.786,1.725,326.6,14.81,2.63,0,8.14,0.00170975,0.00262286,2.5E-07
"2018-10-11 19:45:00",14449,"CKVY",12.92,39.51,39.53,39.7,39.33,70.5,70.84,70.02,0.58,30.71,30.94,30.5,1.845,1.807,316.6,10.54,3.507,0,8.14,0.001585681,0.002441407,2.5E-07
"2018-10-11 19:50:00",14450,"CKVY",12.91,38.96,39.24,39.57,38.96,71.67,71.67,70.5,0.577,30.74,30.91,30.5,1.782,1.801,313.9,11.19,3.726,0,8.14,0.001585681,0.002441407,2.5E-07
"2018-10-11 19:55:00",14451,"CKVY",12.92,37.91,38.41,39.02,37.91,73.28,73.31,71.67,0.566,30.37,30.68,30.1,1.806,1.798,314.2,14.47,2.85,0,8.14,0.001585681,0.002441407,2.5E-07
"2018-10-11 20:00:00",14452,"CKVY",12.9,37.6,37.69,38.03,37.47,74.41,74.52,73.28,0.568,30.16,30.33,29.93,1.683,1.772,321.4,9.12,2.411,0,8.14,0.001456757,0.002222433,2.5E-07
"2018-10-11 20:05:00",14453,"CKVY",12.91,37.1,37.4,37.66,37.1,74.93,74.96,74.24,0.561,30.06,30.27,29.83,1.078,1.406,307.5,7.585,1.534,0,8.14,0.001456757,0.002222433,2.5E-07
"2018-10-11 20:10:00",14454,"CKVY",12.91,36.55,36.78,37.17,36.42,75.92,75.92,74.89,0.556,29.72,29.97,29.52,0.805,0.825,305.7,20.84,4.165,0,8.14,0.001456757,0.002222433,2.5E-07
"2018-10-11 20:15:00",14455,"CKVY",12.9,36.24,36.7,37.04,36.24,76.51,76.51,75.03,0.554,29.79,30.22,29.42,1.22,1.078,319.5,10.97,5.918,0,8.14,0.0006390731,0.001070229,2.5E-07
"2018-10-11 20:20:00",14456,"CKVY",12.89,36.87,36.54,36.99,36.06,76.28,77.61,76.1,0.566,29.94,30.26,29.52,2.387,1.789,305.8,12.78,6.795,0,8.14,0.0006390731,0.001070229,2.5E-07
"2018-10-11 20:25:00",14457,"CKVY",12.9,36.44,36.71,36.99,36.37,77.48,77.48,76,0.565,30.03,30.23,29.8,3.401,2.954,289.3,10.38,5.918,0,8.14,0.0006390731,0.001070229,2.5E-07
"2018-10-11 20:30:00",14458,"CKVY",12.89,36.38,36.43,36.62,36.26,78.31,78.45,77.38,0.57,30.2,30.35,30.07,3.796,3.518,280.4,9.84,6.795,0,8.14,0.001687567,0.002404127,2.5E-07
"2018-10-11 20:35:00",14459,"CKVY",12.89,38.36,37.44,38.49,36.19,73.16,78.38,73.16,0.576,30.61,30.89,30.1,4.32,3.996,297.6,10.45,8.55,0,8.14,0.001687567,0.002404127,2.5E-07
"2018-10-11 20:40:00",14460,"CKVY",12.88,38.98,38.61,39.11,38.36,70.66,73.23,70.56,0.57,30.42,30.7,30.11,5.094,4.675,305.1,11.37,10.52,0,8.14,0.001687567,0.002404127,2.5E-07
"2018-10-11 20:45:00",14461,"CKVY",12.89,38.86,38.97,39.11,38.8,70.73,70.87,70.21,0.567,30.22,30.38,30.05,5.753,5.431,302,11.29,8.77,0,8.14,0.003204138,0.004204127,2.5E-07
"2018-10-11 20:50:00",14462,"CKVY",12.89,38.06,38.38,38.92,37.93,72.79,73,70.7,0.566,30.21,30.44,30.01,5.712,5.795,297.5,9.27,7.891,0,8.14,0.003204138,0.004204127,2.5E-07
"2018-10-11 20:55:00",14463,"CKVY",12.89,38.06,37.96,38.12,37.75,72.55,73.34,72.41,0.564,30.02,30.17,29.86,5.433,5.64,297.2,9.48,7.453,0,8.14,0.003204138,0.004204127,2.5E-07
"2018-10-11 21:00:00",14464,"CKVY",12.89,37.5,37.78,38.12,37.44,73.61,73.68,72.52,0.56,29.96,30.12,29.79,5.029,5.23,296.7,10.59,6.357,0,8.14,0.003537971,0.004525939,2.5E-07
"2018-10-11 21:05:00",14465,"CKVY",12.88,37.5,37.33,37.63,37.13,73.72,74.51,73.51,0.561,29.83,29.97,29.72,4.606,4.791,302.5,9.29,6.357,0,8.14,0.003537971,0.004525939,2.5E-07
"2018-10-11 21:10:00",14466,"CKVY",12.88,37.87,37.75,38,37.38,72.69,73.75,72.66,0.561,29.92,30.06,29.77,4.244,4.419,303.8,10.87,7.453,0,8.14,0.003537971,0.004525939,2.5E-07
"2018-10-11 21:15:00",14467,"CKVY",12.87,38.13,38,38.31,37.75,71.8,72.83,71.49,0.56,29.88,30.01,29.72,3.961,4.123,319,14.79,6.795,0,8.14,0.003004195,0.003968982,2.5E-07
"2018-10-11 21:20:00",14468,"CKVY",12.88,37.39,37.99,38.31,37.39,73.9,73.9,71.7,0.559,29.91,30.04,29.77,3.448,3.757,357,26.88,4.384,0,8.14,0.003004195,0.003968982,2.5E-07
"2018-10-11 21:25:00",14469,"CKVY",12.87,37.02,37.12,37.45,36.95,74.69,74.79,73.93,0.557,29.8,29.99,29.61,2.995,3.185,8.35,9.09,3.946,0,8.14,0.003004195,0.003968982,2.5E-07
"2018-10-11 21:30:00",14470,"CKVY",12.87,36.89,36.93,37.14,36.71,74.86,75.07,74.38,0.556,29.66,29.85,29.47,2.622,2.782,7.432,7.261,3.946,0,8.14,0.002304392,0.003194724,2.5E-07
"2018-10-11 21:35:00",14471,"CKVY",12.87,36.34,36.73,37.02,36.34,75.41,75.41,74.45,0.548,29.52,29.75,29.27,2.587,2.564,14.07,7.236,3.946,0,8.14,0.002304392,0.003194724,2.5E-07
"2018-10-11 21:40:00",14472,"CKVY",12.87,36.4,36.31,36.52,36.03,75.82,76.65,75.41,0.552,29.49,29.69,29.14,2.848,2.736,3.269,14.69,4.822,0,8.14,0.002304392,0.003194724,2.5E-07
"2018-10-11 21:45:00",14473,"CKVY",12.87,35.97,36.49,36.77,35.91,76.1,76.1,75.17,0.545,29.51,29.77,29.02,2.897,2.904,359.3,10.97,4.384,0,8.14,0.001815841,0.002584921,2.5E-07
"2018-10-11 21:50:00",14474,"CKVY",12.87,36.28,36.02,36.4,35.66,76.06,77.44,76.03,0.551,29.42,29.65,29.12,2.808,2.892,9.05,7.666,3.507,0,8.14,0.001815841,0.002584921,2.5E-07
"2018-10-11 21:55:00",14475,"CKVY",12.86,35.66,36.01,36.4,35.54,77.44,77.47,75.69,0.548,29.27,29.61,28.88,2.204,2.498,5.095,7.593,2.411,0,8.14,0.001815841,0.002584921,2.5E-07
"2018-10-11 22:00:00",14476,"CKVY",12.87,35.72,35.93,36.15,35.54,76.1,77.64,75.82,0.539,29.33,29.56,28.9,2.005,2.033,0.717,2.791,3.288,0,8.14,0.001549515,0.002241938,2.5E-07
"2018-10-11 22:05:00",14477,"CKVY",12.86,35.04,35.23,35.78,34.92,78.91,78.95,76.06,0.544,28.97,29.29,28.65,2.122,2.041,349.5,8.17,3.069,0,8.14,0.001549515,0.002241938,2.5E-07
"2018-10-11 22:10:00",14478,"CKVY",12.86,35.29,35.43,35.72,35.04,78.02,78.98,77.06,0.544,29.25,29.54,29,2.483,2.337,349.5,3.782,3.507,0,8.14,0.001549515,0.002241938,2.5E-07
"2018-10-11 22:15:00",14479,"CKVY",12.86,34.92,35.13,35.35,34.92,78.09,79.05,77.75,0.536,29.08,29.28,28.77,2.584,2.531,359.7,6.702,3.726,0,8.14,0.001304918,0.001912103,2.5E-07
"2018-10-11 22:20:00",14480,"CKVY",12.86,34.67,34.76,35.04,34.49,79.67,79.98,78.13,0.542,28.97,29.29,28.53,2.712,2.629,2.469,3.559,3.288,0,8.14,0.001304918,0.001912103,2.5E-07
"2018-10-11 22:25:00",14481,"CKVY",12.86,34.8,34.57,34.86,34.3,79.4,80.1,78.71,0.543,28.94,29.24,28.53,2.643,2.689,7.89,3.138,3.069,0,8.14,0.001304918,0.001912103,2.5E-07
"2018-10-11 22:30:00",14482,"CKVY",12.85,34.43,34.56,34.86,34.31,80.3,80.4,78.61,0.541,28.89,29.14,28.55,2.358,2.538,351.9,9.8,2.411,0,8.14,0.001331442,0.001910411,2.5E-07
"2018-10-11 22:35:00",14483,"CKVY",12.85,34.19,34.26,34.62,34,81.3,81.4,80,0.542,28.92,29.16,28.66,1.956,2.164,358.5,8.36,2.192,0,8.14,0.001331442,0.001910411,2.5E-07
"2018-10-11 22:40:00",14484,"CKVY",12.85,33.57,33.86,34.31,33.51,81.2,81.7,80.1,0.528,28.61,29.15,28.24,1.89,1.831,18.87,5.828,3.507,0,8.14,0.001331442,0.001910411,2.5E-07
"2018-10-11 22:45:00",14485,"CKVY",12.85,33.45,33.56,33.69,33.45,81.8,82,81.2,0.529,28.55,28.76,28.32,2.179,2.022,28.34,2.674,3.507,0,8.13,0.000885311,0.001335171,2.5E-07
"2018-10-11 22:50:00",14486,"CKVY",12.85,33.2,33.23,33.63,32.83,82.7,83.2,81.1,0.53,28.35,28.66,27.82,2.578,2.376,27.77,3.011,3.288,0,8.13,0.000885311,0.001335171,2.5E-07
"2018-10-11 22:55:00",14487,"CKVY",12.85,32.95,32.99,33.2,32.7,83,83.2,82.4,0.527,28.33,28.52,28.07,2.685,2.712,25.92,2.422,3.069,0,8.14,0.000885311,0.001335171,2.5E-07
"2018-10-11 23:00:00",14488,"CKVY",12.84,33.01,33.01,33.14,32.83,82.7,83,82.5,0.526,28.35,28.5,28.17,2.655,2.673,23.45,4.843,2.85,0,8.13,0.001015732,0.001464858,2.5E-07
"2018-10-11 23:05:00",14489,"CKVY",12.84,32.58,32.82,33.08,32.46,83.7,83.7,82.5,0.524,28.23,28.44,27.99,2.363,2.548,19.9,1.612,3.069,0,8.13,0.001015732,0.001464858,2.5E-07
"2018-10-11 23:10:00",14490,"CKVY",12.83,30.48,32,32.64,30.48,83,84.1,81.6,0.477,27.47,28.25,25.91,1.891,2.118,330.2,81.6,1.973,0,8.13,0.001015732,0.001464858,2.5E-07
"2018-10-11 23:15:00",14491,"CKVY",12.84,29.24,29.7,30.54,29.24,90.4,90.8,83.1,0.494,26.5,27.32,25.81,1.852,1.849,215.3,9.11,3.507,0,8.13,0.0006736221,0.001008817,2.5E-07
"2018-10-11 23:20:00",14492,"CKVY",12.84,30.36,29.51,30.36,29.06,91.4,92.3,90.3,0.522,27.33,28.33,26.59,1.802,1.763,257,35.67,3.288,0,8.13,0.0006736221,0.001008817,2.5E-07
"2018-10-11 23:25:00",14493,"CKVY",12.83,28.44,29.4,30.48,28.32,91,91.4,89.5,0.481,26.94,28.26,25.96,2.093,1.978,237.8,15.08,3.288,0,8.13,0.0006736221,0.001008817,2.5E-07
"2018-10-11 23:30:00",14494,"CKVY",12.84,27.76,28.1,28.5,27.64,92.3,92.4,91.1,0.474,26.12,26.52,25.7,1.603,1.93,252,2.927,2.192,0,8.13,0.0001319775,0.0002400063,2.5E-07
"2018-10-11 23:35:00",14495,"CKVY",12.84,27.4,27.53,27.77,27.27,94,94,92.2,0.476,25.82,26.21,25.49,1.774,1.716,126.1,21.55,4.165,0,8.13,0.0001319775,0.0002400063,2.5E-07
"2018-10-11 23:40:00",14496,"CKVY",12.83,28.14,27.62,28.2,27.27,95.1,95.2,94,0.496,26.21,26.99,25.77,1.495,1.587,170.5,20.71,2.411,0,8.13,0.0001319775,0.0002400063,2.5E-07
"2018-10-11 23:45:00",14497,"CKVY",12.83,28.95,28.97,29.38,28.14,93.9,95.8,93.9,0.506,27.78,28.21,26.92,1.453,1.481,195,3.428,1.754,0,8.13,-9.078599E-05,-8.158873E-05,2.5E-07
"2018-10-11 23:50:00",14498,"CKVY",12.83,28.51,28.72,28.95,28.45,92.9,93.9,92.8,0.492,26.96,27.39,26.63,0.812,1.08,212.9,35.36,1.754,0,8.13,-9.078599E-05,-8.158873E-05,2.5E-07
"2018-10-11 23:55:00",14499,"CKVY",12.83,27.77,28.13,28.57,27.65,93.3,93.3,92.7,0.48,26.36,26.76,25.95,0.813,0.833,252.7,5.548,1.754,0,8.13,-9.078599E-05,-8.158873E-05,2.5E-07
"2018-10-12 00:00:00",14500,"CKVY",12.81,27.4,27.49,27.77,27.28,94.4,94.4,93.3,0.478,25.93,26.12,25.71,0.633,0.647,247.9,14.48,1.096,0,8.13,-0.0002239241,-0.0002884076,2.5E-07
"2018-10-12 00:05:00",14501,"CKVY",12.81,27.53,27.32,27.53,27.15,95.5,95.5,94.3,0.486,26.05,26.41,25.8,0.77,0.754,309.2,18.45,1.315,0,8.13,-0.0002239241,-0.0002884076,2.5E-07
"2018-10-12 00:10:00",14502,"CKVY",12.81,28.02,27.78,28.09,27.4,96.1,96.3,95.5,0.499,26.78,27.16,26.29,0.852,0.787,317.6,6.993,1.973,0,8.13,-0.0002239241,-0.0002884076,2.5E-07
"2018-10-12 00:15:00",14503,"CKVY",12.81,28.34,28.18,28.34,27.96,94.6,96.1,94.5,0.498,27.03,27.29,26.78,1.409,1.102,347.4,17.86,2.85,0,8.13,-0.0002803179,-0.0003769523,2.5E-07
"2018-10-12 00:20:00",14504,"CKVY",12.81,28.46,28.53,28.71,28.28,93.2,94.8,93.2,0.493,27.11,27.4,26.72,1.824,1.611,11.8,5.747,2.411,0,8.13,-0.0002803179,-0.0003769523,2.5E-07
"2018-10-12 00:25:00",14505,"CKVY",12.81,28.53,28.5,28.59,28.4,91.6,93.3,91.6,0.486,26.54,26.88,26.27,1.849,1.885,40.41,9.79,2.192,0,8.13,-0.0002803179,-0.0003769523,2.5E-07
"2018-10-12 00:30:00",14506,"CKVY",12.81,25.93,27.51,28.53,25.93,89.3,91.6,87.8,0.426,24.88,26.37,23.22,1.76,1.766,121.1,46.96,3.507,0,8.13,5.154602E-05,0.0001251118,2.5E-07
"2018-10-12 00:35:00",14507,"CKVY",12.81,25.31,25.54,26.05,25.19,91.9,92,89.3,0.427,23.31,23.51,23.07,1.266,1.567,151.9,11.71,2.411,0,8.13,5.154602E-05,0.0001251118,2.5E-07
"2018-10-12 00:40:00",14508,"CKVY",12.81,25.19,25.28,25.44,25.19,94.1,94.2,92,0.435,23.58,23.87,23.19,0.739,0.962,205.1,68.99,0,0,8.13,5.154602E-05,0.0001251118,2.5E-07
"2018-10-12 00:45:00",14509,"CKVY",12.81,25.56,25.34,25.62,25.13,95.4,95.5,94.1,0.448,24.05,24.47,23.8,0.35,0.624,353.6,48.26,1.315,0,8.13,-0.0001521258,-0.0001774697,2.5E-07
"2018-10-12 00:50:00",14510,"CKVY",12.81,25.74,25.46,25.81,25.13,95.9,95.9,95,0.453,24.34,24.76,23.93,0.169,0.204,12.06,53.63,0.658,0,8.13,-0.0001521258,-0.0001774697,2.5E-07
"2018-10-12 00:55:00",14511,"CKVY",12.8,26.8,26.27,26.86,25.62,97.1,97.1,95.8,0.479,25.42,26.12,24.6,0.244,0.182,242.6,0.034,0.877,0,8.13,-0.0001521258,-0.0001774697,2.5E-07
"2018-10-12 01:00:00",14512,"CKVY",12.79,26.12,26.75,26.98,26.12,95.1,97.1,95,0.457,25.85,26.27,24.89,0.544,0.368,222.2,27.19,2.192,0,8.13,-0.0004246721,-0.0006459446,2.5E-07
"2018-10-12 01:05:00",14513,"CKVY",12.8,23.83,24.92,26.06,23.83,92.8,95,92.7,0.405,23.46,24.83,22.04,0.881,0.801,246.8,11.97,2.411,0,8.13,-0.0004246721,-0.0006459446,2.5E-07
"2018-10-12 01:10:00",14514,"CKVY",12.8,24.45,23.85,24.45,23.59,95.4,95.4,92.6,0.427,22.26,23.31,21.82,0.843,0.87,255.9,0.085,1.096,0,8.13,-0.0004246721,-0.0006459446,2.5E-07
"2018-10-12 01:15:00",14515,"CKVY",12.79,25.07,25.02,25.38,24.52,95.2,96.3,95,0.437,23.97,24.45,23.38,0.862,0.864,248.6,15.29,1.973,0,8.13,-0.000241851,-0.0003206943,2.5E-07
"2018-10-12 01:20:00",14516,"CKVY",12.79,25.32,25.03,25.44,24.52,94.6,95.4,93.1,0.439,23.61,24.32,22.83,1.034,0.853,270.1,16.94,2.411,0,8.13,-0.000241851,-0.0003206943,2.5E-07
"2018-10-12 01:25:00",14517,"CKVY",12.79,23.28,24.34,25.44,23.22,89.8,94.6,89.7,0.383,22.4,24.1,20.66,1.428,1.329,325.7,35.91,2.411,0,8.13,-0.000241851,-0.0003206943,2.5E-07
"2018-10-12 01:30:00",14518,"CKVY",12.79,23.46,23.56,23.9,23.09,93.1,93.7,89.7,0.4,21.7,22.32,20.63,1.284,1.295,65,40.33,2.63,0,8.13,-0.0001233857,-0.0001344099,2.5E-07
"2018-10-12 01:35:00",14519,"CKVY",12.78,23.46,23.47,23.65,23.28,95,95.1,93.1,0.408,22.03,22.44,21.58,1.591,1.448,107.3,4.547,2.85,0,8.13,-0.0001233857,-0.0001344099,2.5E-07
"2018-10-12 01:40:00",14520,"CKVY",12.79,23.71,23.56,23.77,23.34,95.7,95.7,95,0.416,22.43,22.72,22.13,1.814,1.625,97.8,14.44,2.192,0,8.13,-0.0001233857,-0.0001344099,2.5E-07
"2018-10-12 01:45:00",14521,"CKVY",12.78,24.27,24.03,24.4,23.71,96.2,96.2,95.7,0.428,23.04,23.45,22.65,2.138,2.095,67.51,7.63,2.63,0,8.13,-0.0001020962,-0.0001030938,2.5E-07
"2018-10-12 01:50:00",14522,"CKVY",12.78,24.46,24.37,24.59,24.15,96.1,96.2,95.9,0.431,23.41,23.65,23.18,1.591,1.888,56.76,0.339,1.534,0,8.13,-0.0001020962,-0.0001030938,2.5E-07
"2018-10-12 01:55:00",14523,"CKVY",12.78,24.96,24.73,25.02,24.46,96.5,96.6,96.1,0.442,23.83,24.18,23.49,0.936,1.259,56.69,0.074,0,0,8.13,-0.0001020962,-0.0001030938,2.5E-07
"2018-10-12 02:00:00",14524,"CKVY",12.78,23.41,24.2,25.21,23.35,94.7,96.6,94.6,0.406,23.08,24.38,22.05,0.83,0.76,225.6,59.79,2.85,0,8.13,-0.0002018838,-0.0002515363,2.5E-07
"2018-10-12 02:05:00",14525,"CKVY",12.77,22.48,23.02,23.47,22.42,95.4,95.7,94.7,0.393,21.84,22.2,21.3,1.428,1.121,231.7,7.255,3.069,0,8.13,-0.0002018838,-0.0002515363,2.5E-07
"2018-10-12 02:10:00",14526,"CKVY",12.77,22.36,22.42,22.73,22.11,96,96.1,95.1,0.394,21.39,21.75,20.95,2.211,1.852,229.3,5.037,3.507,0,8.13,-0.0002018838,-0.0002515363,2.5E-07
"2018-10-12 02:15:00",14527,"CKVY",12.77,21.25,21.88,22.36,21.25,95.1,96.1,95.1,0.372,20.86,21.41,20.07,2.304,2.34,233.7,7.25,2.85,0,8.13,-0.0001106639,-0.0001167073,2.5E-07
"2018-10-12 02:20:00",14528,"CKVY",12.76,21,21.1,21.37,20.94,95.3,95.3,94.8,0.369,19.89,20.18,19.71,2.303,2.28,229.2,5.453,3.288,0,8.13,-0.0001106639,-0.0001167073,2.5E-07
"2018-10-12 02:25:00",14529,"CKVY",12.76,21.37,21.25,21.5,21,95.4,95.5,95.2,0.375,20.14,20.42,19.85,2.149,2.203,227.9,6.704,2.63,0,8.13,-0.0001106639,-0.0001167073,2.5E-07
"2018-10-12 02:30:00",14530,"CKVY",12.76,21.31,21.27,21.43,21.12,94.8,95.5,94.7,0.372,20.05,20.33,19.83,2.15,2.154,239.5,6.445,2.63,0,8.13,-3.257594E-05,-8.76072E-06,2.5E-07
"2018-10-12 02:35:00",14531,"CKVY",12.76,21.31,21.21,21.37,21.12,94.5,94.8,94.4,0.371,19.89,20.09,19.77,1.527,1.886,228.4,3.854,1.754,0,8.13,-3.257594E-05,-8.76072E-06,2.5E-07
"2018-10-12 02:40:00",14532,"CKVY",12.76,21.87,21.57,21.93,21.25,95.3,95.3,94.5,0.383,20.33,20.78,19.92,1.019,1.257,213.6,28.46,2.63,0,8.13,-3.257594E-05,-8.76072E-06,2.5E-07
"2018-10-12 02:45:00",14533,"CKVY",12.76,21.25,21.66,21.99,21.19,93.9,95.4,93.8,0.367,20.36,20.86,19.7,1.15,1.064,174.9,8.55,3.288,0,8.13,-0.0001263575,-0.0001413644,2.5E-07
"2018-10-12 02:50:00",14534,"CKVY",12.75,20.2,20.85,21.31,20.2,92.5,93.9,92.5,0.346,19.21,19.83,18.38,1.652,1.349,159.3,8.86,3.288,0,8.13,-0.0001263575,-0.0001413644,2.5E-07
"2018-10-12 02:55:00",14535,"CKVY",12.75,20.13,19.87,20.2,19.58,94,94,92.2,0.351,18.14,18.75,17.76,2.605,2.136,138.7,7.028,3.726,0,8.13,-0.0001263575,-0.0001413644,2.5E-07
"2018-10-12 03:00:00",14536,"CKVY",12.75,21.99,21.27,22.05,20.13,95.8,96,94,0.387,20.16,21.06,18.7,2.825,2.759,125.2,7.945,3.726,0,8.13,1.079349E-05,5.216593E-05,2.5E-07
"2018-10-12 03:05:00",14537,"CKVY",12.73,21.93,22.07,22.3,21.81,94.1,95.9,94.1,0.379,20.9,21.19,20.44,2.984,2.903,145.8,11.17,3.288,0,8.13,1.079349E-05,5.216593E-05,2.5E-07
"2018-10-12 03:10:00",14538,"CKVY",12.74,22.06,22.01,22.12,21.81,94.3,94.4,93.9,0.382,20.61,20.76,20.34,2.689,2.883,172.4,10.59,3.288,0,8.13,1.079349E-05,5.216593E-05,2.5E-07
"2018-10-12 03:15:00",14539,"CKVY",12.74,22.99,22.58,23.11,22,94.5,94.9,94.3,0.398,21.29,21.81,20.6,2.362,2.471,163.7,14.48,3.507,0,8.13,5.117204E-05,0.0001028074,2.5E-07
"2018-10-12 03:20:00",14540,"CKVY",12.74,22.19,22.48,23.11,22,93,94.5,91.9,0.379,20.76,21.76,20.07,1.788,2.015,223.2,29.61,2.85,0,8.13,5.117204E-05,0.0001028074,2.5E-07
"2018-10-12 03:25:00",14541,"CKVY",12.74,21.38,22.03,22.37,21.38,92.2,93.7,92.2,0.363,20.33,20.83,19.48,1.828,1.769,225.3,13.72,3.069,0,8.13,5.117204E-05,0.0001028074,2.5E-07
"2018-10-12 03:30:00",14542,"CKVY",12.74,20.76,20.96,21.38,20.64,93.1,93.1,92.2,0.357,19.16,19.49,18.9,1.829,1.862,282.5,19.65,2.411,0,8.14,2.803133E-05,8.021381E-05,2.5E-07
"2018-10-12 03:35:00",14543,"CKVY",12.74,21.2,21.11,21.38,20.7,94.5,94.6,93.1,0.369,19.69,20.03,19.03,2.262,2.092,283.3,12.03,3.507,0,8.14,2.803133E-05,8.021381E-05,2.5E-07
"2018-10-12 03:40:00",14544,"CKVY",12.74,21.75,21.3,21.82,20.95,95.4,95.4,94.2,0.382,20.02,20.7,19.55,2.434,2.34,296.8,4.488,3.726,0,8.14,2.803133E-05,8.021381E-05,2.5E-07
"2018-10-12 03:45:00",14545,"CKVY",12.72,22.25,22.1,22.37,21.69,93.6,95.4,93.5,0.382,20.84,21.17,20.46,2.972,2.683,302.2,7.877,4.384,0,8.14,1.590386E-05,5.754131E-05,2.5E-07
"2018-10-12 03:50:00",14546,"CKVY",12.73,22.74,22.47,22.74,22.12,93.2,93.5,93.2,0.389,20.84,21.13,20.49,3.05,3.105,320.9,7.505,3.946,0,8.14,1.590386E-05,5.754131E-05,2.5E-07
"2018-10-12 03:55:00",14547,"CKVY",12.71,23.49,23.11,23.49,22.62,93,93.6,92.8,0.4,21.44,21.87,20.86,2.505,2.835,328.2,4.372,2.63,0,8.14,1.590386E-05,5.754131E-05,2.5E-07
"2018-10-12 04:00:00",14548,"CKVY",12.73,22.56,23.17,23.49,22.5,90.5,93,90.2,0.374,21.15,21.76,20.13,1.413,1.931,343.2,73.72,1.754,0,8.14,0.0001515075,0.0002417546,2.5E-07
"2018-10-12 04:05:00",14549,"CKVY",12.72,21.01,21.44,22.5,21.01,91,91,89.2,0.353,18.94,20.12,18.56,0.995,1.213,169.1,25.22,2.411,0,8.14,0.0001515075,0.0002417546,2.5E-07
"2018-10-12 04:10:00",14550,"CKVY",12.71,21.13,21.23,21.57,20.95,92.5,93.3,91,0.361,19.34,19.93,18.76,0.736,0.764,149.5,10.91,1.534,0,8.14,0.0001515075,0.0002417546,2.5E-07
"2018-10-12 04:15:00",14551,"CKVY",12.71,21.2,21.08,21.26,20.89,93.7,93.8,92.1,0.366,19.36,19.73,18.96,1.221,1.04,172.4,6.662,2.63,0,8.14,-0.0001119309,-0.0001210007,2.5E-07
"2018-10-12 04:20:00",14552,"CKVY",12.71,22,21.44,22,21.07,95.2,95.2,93.7,0.385,20.04,20.82,19.54,1.376,1.245,183.5,15.46,2.411,0,8.14,-0.0001119309,-0.0001210007,2.5E-07
"2018-10-12 04:25:00",14553,"CKVY",12.71,22.19,22.24,22.37,21.94,94.5,95.4,94.5,0.385,21.01,21.26,20.74,1.796,1.633,212.7,9,3.726,0,8.14,-0.0001119309,-0.0001210007,2.5E-07
"2018-10-12 04:30:00",14554,"CKVY",12.7,21.32,21.74,22.37,21.26,92.9,94.5,92.6,0.365,20.17,21.02,19.53,2.235,1.995,229.8,10.31,4.603,0,8.14,-7.498376E-05,-6.575408E-05,2.5E-07
"2018-10-12 04:35:00",14555,"CKVY",12.7,20.83,21.28,21.57,20.77,93,93.9,92.8,0.357,19.66,20.04,19.04,2.353,2.247,251.1,14.53,3.069,0,8.14,-7.498376E-05,-6.575408E-05,2.5E-07
"2018-10-12 04:40:00",14556,"CKVY",12.7,19.78,20.03,20.83,19.53,92,93,90.3,0.338,17.96,19.11,17.22,2.029,2.186,306.3,15.53,1.754,0,8.14,-7.498376E-05,-6.575408E-05,2.5E-07
"2018-10-12 04:45:00",14557,"CKVY",12.7,21.27,20.38,21.27,19.71,95,95,92.1,0.372,18.84,20.06,17.83,1.526,1.799,16.23,12.67,2.192,0,8.14,5.900524E-05,0.000119618,2.5E-07
"2018-10-12 04:50:00",14558,"CKVY",12.7,21.64,21.54,21.76,21.2,94.8,95.2,94.7,0.377,20.32,20.49,19.99,0.886,1.243,63.62,4.149,0.877,0,8.14,5.900524E-05,0.000119618,2.5E-07
"2018-10-12 04:55:00",14559,"CKVY",12.7,21.52,21.63,21.76,21.45,94.3,94.8,94.3,0.373,20.32,20.48,20.09,0.602,0.748,64.63,0.075,0,0,8.14,5.900524E-05,0.000119618,2.5E-07
"2018-10-12 05:00:00",14560,"CKVY",12.69,21.76,21.56,21.76,21.39,94.5,94.6,94.1,0.378,20.16,20.45,19.95,0.063,0.313,64.58,0.02,0,0,8.14,-0.0002430888,-0.0003278331,2.5E-07
"2018-10-12 05:05:00",14561,"CKVY",12.69,22.13,21.91,22.13,21.58,94.7,94.9,94.5,0.385,20.61,20.84,20.27,0.221,0.07,5.648,61,1.754,0,8.14,-0.0002430888,-0.0003278331,2.5E-07
"2018-10-12 05:10:00",14562,"CKVY",12.69,22.13,22.13,22.26,22.01,93.8,94.7,93.7,0.381,20.68,20.95,20.48,0.56,0.414,315.4,9.5,1.754,0,8.14,-0.0002430888,-0.0003278331,2.5E-07
"2018-10-12 05:15:00",14563,"CKVY",12.69,22.38,22.43,22.57,22.13,93.9,94.3,93.8,0.386,20.99,21.19,20.62,0.923,0.748,292.7,0.054,1.315,0,8.14,-0.0003275659,-0.0004776391,2.5E-07
"2018-10-12 05:20:00",14564,"CKVY",12.68,21.7,22.09,22.51,21.64,91.7,93.9,91.7,0.366,20.31,20.99,19.6,0.725,0.894,292.7,0.069,0.877,0,8.14,-0.0003275659,-0.0004776391,2.5E-07
"2018-10-12 05:25:00",14565,"CKVY",12.68,20.03,20.97,21.76,20.03,90.8,91.7,90.8,0.338,18.86,19.72,17.78,0.699,0.649,286.5,12.43,1.754,0,8.14,-0.0003275659,-0.0004776391,2.5E-07
"2018-10-12 05:30:00",14566,"CKVY",12.68,18.98,19.24,20.09,18.79,91.9,91.9,89.9,0.327,16.99,17.84,16.67,1.261,0.934,289.1,15.94,3.726,0,8.14,-0.0001578136,-0.0001937759,2.5E-07
"2018-10-12 05:35:00",14567,"CKVY",12.68,19.91,19.48,19.91,18.86,93.2,93.6,91.9,0.345,17.78,18.29,16.89,2.333,1.764,309.2,10.88,4.384,0,8.14,-0.0001578136,-0.0001937759,2.5E-07
"2018-10-12 05:40:00",14568,"CKVY",12.68,20.47,20.38,20.59,19.91,93.2,94,93.2,0.353,18.83,19.07,18.27,2.595,2.57,313.5,9.21,3.507,0,8.14,-0.0001578136,-0.0001937759,2.5E-07
"2018-10-12 05:45:00",14569,"CKVY",12.68,21.22,20.53,21.28,20.22,94.3,94.3,92.5,0.368,18.82,19.88,18.44,2.085,2.377,273.6,44.21,2.63,0,8.14,6.554874E-05,0.0001259558,2.5E-07
"2018-10-12 05:50:00",14570,"CKVY",12.68,21.28,21.41,21.53,21.22,92.7,94.4,92.7,0.363,19.89,20.16,19.43,1.046,1.611,156,1.96,1.534,0,8.14,6.554874E-05,0.0001259558,2.5E-07
"2018-10-12 05:55:00",14571,"CKVY",12.67,20.35,20.74,21.34,20.29,91.7,92.7,90.4,0.345,18.63,19.55,17.98,0.832,0.804,205.6,35.06,2.192,0,8.14,6.554874E-05,0.0001259558,2.5E-07
"2018-10-12 06:00:00",14572,"CKVY",12.67,19.79,19.99,20.35,19.67,92.8,92.8,91.6,0.341,18.05,18.34,17.8,1.244,1.022,236.2,6.605,3.288,0,8.14,-9.727676E-05,-9.925607E-05,2.5E-07
"2018-10-12 06:05:00",14573,"CKVY",12.67,19.67,19.75,19.92,19.48,93.5,93.5,92.5,0.342,18.06,18.28,17.68,2.159,1.647,223.6,7.615,4.165,0,8.14,-9.727676E-05,-9.925607E-05,2.5E-07
"2018-10-12 06:10:00",14574,"CKVY",12.66,18.8,19.4,19.79,18.74,91.9,93.5,91.9,0.324,17.71,18.22,16.78,2.409,2.422,231,12.82,3.288,0,8.14,-9.727676E-05,-9.925607E-05,2.5E-07
"2018-10-12 06:15:00",14575,"CKVY",12.67,18.25,18.4,18.87,18.18,92,92.1,90.8,0.317,16.29,16.9,16,1.872,2.11,219,22.98,1.754,0,8.14,7.011645E-05,0.0001335905,2.5E-07
"2018-10-12 06:20:00",14576,"CKVY",12.67,19.67,19.11,19.79,18.12,95,95.2,92.1,0.348,17.69,18.63,16.23,1.659,1.816,191.7,13.15,4.165,0,8.14,7.011645E-05,0.0001335905,2.5E-07
"2018-10-12 06:25:00",14577,"CKVY",12.66,19.42,19.53,19.79,19.36,93.7,95.1,93.7,0.339,18.12,18.61,17.84,1.744,1.649,169.2,9.15,2.63,0,8.14,7.011645E-05,0.0001335905,2.5E-07
"2018-10-12 06:30:00",14578,"CKVY",12.66,18.68,18.91,19.48,18.56,93.4,93.7,92.6,0.328,17.25,17.96,16.89,2.399,2.15,124.4,5.71,3.726,0,8.14,-1.482243E-05,1.613936E-05,0.001568681
"2018-10-12 06:35:00",14579,"CKVY",12.65,18.62,18.58,18.8,18.37,93.9,93.9,93.4,0.329,17.07,17.3,16.85,2.442,2.422,127.1,6.413,3.069,0,8.14,-1.482243E-05,1.613936E-05,0.001568681
"2018-10-12 06:40:00",14580,"CKVY",12.66,18.99,18.81,19.05,18.49,94.2,94.4,93.9,0.335,17.41,17.66,17.02,2.485,2.438,130.7,3.496,2.63,0,8.14,-1.482243E-05,1.613936E-05,0.001568681
"2018-10-12 06:45:00",14581,"CKVY",12.66,18.93,18.93,19.05,18.8,93.8,94.2,93.8,0.333,17.47,17.66,17.3,2.146,2.3,124.2,2.704,2.411,0,8.15,4.553497E-05,9.482307E-05,0.008123445
"2018-10-12 06:50:00",14582,"CKVY",12.66,18.93,18.89,19.05,18.68,94.2,94.2,93.7,0.334,17.43,17.63,17.17,1.923,2.018,124.7,7.327,2.192,0,8.15,4.553497E-05,9.482307E-05,0.008123445
"2018-10-12 06:55:00",14583,"CKVY",12.65,18.74,18.88,19.05,18.68,93.3,94.3,93.2,0.328,17.41,17.67,17.04,1.893,1.915,108.8,3.675,2.85,0,8.15,4.553497E-05,9.482307E-05,0.008123445
"2018-10-12 07:00:00",14584,"CKVY",12.65,18.68,18.6,18.74,18.43,92.8,93.3,92.6,0.326,16.88,17.12,16.65,2.112,1.985,89.2,10.74,3.069,0,8.15,0.0004659831,0.0007570261,0.02053861
"2018-10-12 07:05:00",14585,"CKVY",12.65,19.42,19.07,19.55,18.49,93.9,94.1,92.8,0.34,17.54,18.1,16.81,2.409,2.296,78.87,4.895,3.507,0,8.15,0.0004659831,0.0007570261,0.02053861
"2018-10-12 07:10:00",14586,"CKVY",12.65,19.36,19.56,19.67,19.36,92.8,94,92.8,0.335,18.04,18.22,17.63,2.271,2.327,89.3,5.63,2.192,0.0009289745,8.15,0.0004659831,0.0007570261,0.02053861
"2018-10-12 07:15:00",14587,"CKVY",12.65,19.42,19.33,19.48,19.17,93.2,93.2,92.5,0.337,17.57,17.82,17.36,1.982,2.171,83.1,0.294,2.192,0.05350982,8.15,0.0005424711,0.0008856607,0.04677732
"2018-10-12 07:20:00",14588,"CKVY",12.65,20.54,20.06,20.66,19.36,94.8,94.9,93.1,0.36,18.66,19.42,17.7,1.414,1.707,79.59,4.421,1.754,0.2168737,8.15,0.0005424711,0.0008856607,0.04677732
"2018-10-12 07:25:00",14589,"CKVY",12.64,20.66,20.56,20.72,20.41,94.2,94.8,94.1,0.36,19.2,19.4,18.98,0.844,1.144,82.1,0.127,0,0.5966383,8.15,0.0005424711,0.0008856607,0.04677732
"2018-10-12 07:30:00",14590,"CKVY",12.64,18.18,19.58,20.72,18.12,90,94.2,89,0.309,17.54,19.31,15.65,1.073,0.825,296,24.53,3.726,1.258737,8.15,0.0004943676,0.0007056776,0.08459485
"2018-10-12 07:35:00",14591,"CKVY",12.63,16.95,17.41,18.18,16.82,91,91.1,89.8,0.296,15.1,15.73,14.63,1.81,1.415,284,6.693,3.726,2.278852,8.15,0.0004943676,0.0007056776,0.08459485
"2018-10-12 07:40:00",14592,"CKVY",12.63,17.75,17.25,17.81,16.88,93.9,93.9,91,0.316,15.43,16.35,14.72,2.775,2.33,265.6,6.039,3.946,3.681279,8.15,0.0004943676,0.0007056776,0.08459485
"2018-10-12 07:45:00",14593,"CKVY",12.64,17.5,17.7,17.94,17.44,93.1,94.2,93.1,0.31,16.17,16.54,15.78,2.584,2.752,246.9,15.47,2.85,5.405234,8.15,0.001020168,0.001415028,0.1266031
"2018-10-12 07:50:00",14594,"CKVY",12.65,18.56,17.81,18.56,17.38,95,95,93,0.332,16.33,17.36,15.71,2.821,2.635,196.9,17.44,5.699,7.363555,8.15,0.001020168,0.001415028,0.1266031
"2018-10-12 07:55:00",14595,"CKVY",12.67,18.93,18.75,18.93,18.43,94.3,95.3,94.2,0.334,17.51,17.74,17.23,2.795,2.814,171.4,7.128,4.822,9.584552,8.15,0.001020168,0.001415028,0.1266031
"2018-10-12 08:00:00",14596,"CKVY",12.75,19.42,19.13,19.42,18.8,92.5,94.3,92.5,0.335,17.46,17.65,17.26,2.955,2.939,134.7,9.68,3.288,17.48762,8.15,0.002327059,0.002802032,0.1692288
"2018-10-12 08:05:00",14597,"CKVY",12.93,19.55,19.38,19.67,19.17,91.8,92.6,91.3,0.334,17.37,17.67,17.07,2.644,2.846,92.4,10.32,3.726,32.81935,8.15,0.002327059,0.002802032,0.1692288
"2018-10-12 08:10:00",14598,"CKVY",13.28,20.17,19.85,20.17,19.55,91.9,92,91.6,0.344,17.85,18.2,17.55,2.708,2.653,81.5,6.536,3.726,53.7944,8.15,0.002327059,0.002802032,0.1692288
"2018-10-12 08:15:00",14599,"CKVY",13.71,21.59,20.94,21.65,20.17,93.6,93.6,91.9,0.372,19.23,20.09,18.18,2.999,2.798,106.6,7.136,4.165,73.09712,8.15,0.005878424,0.006683301,0.2119182
"2018-10-12 08:20:00",14600,"CKVY",14.17,22.21,21.91,22.27,21.46,93.4,93.6,93.3,0.381,20.32,20.66,19.89,3.121,3.053,103.8,5.107,3.946,88.71274,8.16,0.005878424,0.006683301,0.2119182
"2018-10-12 08:25:00",14601,"CKVY",14.06,23.45,22.94,23.51,22.15,93.3,94.1,93.3,0.401,21.39,21.86,20.53,2.85,2.966,105.1,10.03,3.069,102.3144,8.16,0.005878424,0.006683301,0.2119182
"2018-10-12 08:30:00",14602,"CKVY",13.98,24.19,23.85,24.25,23.38,92.2,93.3,92,0.409,22.03,22.31,21.72,2.518,2.699,102.2,10.49,2.85,115.7761,8.16,0.00860811,0.009569294,0.2531415
"2018-10-12 08:35:00",14603,"CKVY",13.92,24.99,24.59,25.06,24.06,91.9,92.3,91.5,0.421,22.57,23.05,22.11,2.029,2.268,130.2,20.73,2.63,129.2034,8.16,0.00860811,0.009569294,0.2531415
"2018-10-12 08:40:00",14604,"CKVY",13.89,25.55,25.29,25.61,24.99,91.1,92,90.9,0.427,23.14,23.46,22.86,2.038,2.013,156.2,7.002,3.069,142.5753,8.17,0.00860811,0.009569294,0.2531415
"2018-10-12 08:45:00",14605,"CKVY",13.88,26.11,25.77,26.11,25.55,90,91.1,89.7,0.432,23.31,23.57,23.14,2.386,2.206,164.7,6.921,3.726,155.9343,8.17,0.01228198,0.01352113,0.2934388
"2018-10-12 08:50:00",14606,"CKVY",13.86,26.85,26.48,26.85,25.92,88.7,90.2,88.5,0.439,23.82,24.19,23.4,2.589,2.521,161.9,9.92,3.507,169.6721,8.17,0.01228198,0.01352113,0.2934388
"2018-10-12 08:55:00",14607,"CKVY",13.86,27.72,27.23,27.78,26.79,89,89.3,88.4,0.457,24.37,24.98,23.89,2.637,2.626,162.4,8.65,3.507,183.728,8.17,0.01228198,0.01352113,0.2934388
"2018-10-12 09:00:00",14608,"CKVY",13.86,27.65,27.58,27.72,27.41,88.3,88.9,87.3,0.452,24.48,24.88,24.13,2.559,2.61,169.2,9.15,3.726,197.8592,8.17,0.01606662,0.01779982,0.3322943
"2018-10-12 09:05:00",14609,"CKVY",13.85,28.15,27.8,28.21,27.47,88.7,89.5,87.2,0.463,24.82,25.33,24.19,2.592,2.599,178.8,10.67,3.726,211.9734,8.18,0.01606662,0.01779982,0.3322943
"2018-10-12 09:10:00",14610,"CKVY",13.85,28.39,28.31,28.58,27.96,87.6,89.3,86.4,0.462,25.17,25.75,24.46,2.613,2.59,182.6,10.42,3.726,225.9919,8.18,0.01606662,0.01779982,0.3322943
"2018-10-12 09:15:00",14611,"CKVY",13.85,28.82,28.99,29.38,28.33,85.4,88.8,85.4,0.458,25.79,26.35,25,2.325,2.446,181.9,16,3.288,239.9599,8.18,0.01998337,0.02202993,0.3693013
"2018-10-12 09:20:00",14612,"CKVY",13.86,29.55,28.82,29.55,28.38,87.7,88.2,85.3,0.485,25.45,26.35,24.7,2.08,2.168,171.2,25.47,3.069,253.7767,8.18,0.01998337,0.02202993,0.3693013
"2018-10-12 09:25:00",14613,"CKVY",13.86,29.55,29.43,29.68,29.18,86.1,87.8,85.4,0.476,25.96,26.43,25.4,2.116,2.143,166.1,21.3,3.726,267.4013,8.18,0.01998337,0.02202993,0.3693013
"2018-10-12 09:30:00",14614,"CKVY",13.86,30.79,30.08,30.91,29.43,86.9,87.8,85,0.505,26.39,27.47,25.76,2.066,2.139,175.7,12.51,3.507,281.4454,8.18,0.02435049,0.02667726,0.404342
"2018-10-12 09:35:00",14615,"CKVY",13.86,31.53,30.85,31.53,30.42,83.5,86.8,83,0.5,26.71,27.33,26.08,1.884,2.018,145.2,20.24,2.411,295.849,8.18,0.02435049,0.02667726,0.404342
"2018-10-12 09:40:00",14616,"CKVY",13.87,31.02,31.58,31.89,31.02,82.5,84.1,81,0.484,26.81,27.54,26.22,1.729,1.772,149.4,14.83,3.069,310.5242,8.18,0.02435049,0.02667726,0.404342
"2018-10-12 09:45:00",14617,"CKVY",13.87,33.5,32.19,33.5,31.02,80,84.8,80,0.519,27.77,29.07,26.34,1.32,1.518,130.8,30.45,2.411,324.9678,8.18,0.02989486,0.03266202,0.4366918
"2018-10-12 09:50:00",14618,"CKVY",13.87,34.05,33.62,34.05,33.31,81.9,82.2,78.64,0.544,28.07,29.21,27.4,1.253,1.225,106.7,35.97,2.192,338.8206,8.18,0.02989486,0.03266202,0.4366918
"2018-10-12 09:55:00",14619,"CKVY",13.87,33.68,33.64,34.05,33.19,79.74,82,79.74,0.521,28.37,29.09,27.68,0.967,1.13,103.1,32.13,2.411,352.6286,8.18,0.02989486,0.03266202,0.4366918
"2018-10-12 10:00:00",14620,"CKVY",13.87,34.79,34.64,35.22,33.62,78.63,82.9,76.09,0.537,28.89,30.34,27.93,1.129,0.979,144,23.59,2.85,366.2796,8.18,0.03619495,0.03925674,0.466311
"2018-10-12 10:05:00",14621,"CKVY",13.86,35.28,34.91,35.28,34.35,78.01,80.6,77.6,0.543,28.95,29.73,28.22,1.099,1.167,119.4,28.59,2.63,379.9429,8.18,0.03619495,0.03925674,0.466311
"2018-10-12 10:10:00",14622,"CKVY",13.87,36.08,35.82,36.45,35.22,75.87,79.31,74.33,0.546,29.32,30.15,28.61,1.126,1.076,144.7,17.29,2.85,393.2699,8.19,0.03619495,0.03925674,0.466311
"2018-10-12 10:15:00",14623,"CKVY",13.87,35.52,35.89,36.2,35.46,77.73,79.89,75.56,0.547,29.64,30.48,28.81,1.561,1.381,154.6,21.11,3.946,406.4063,8.19,0.04143043,0.04499998,0.4934854
"2018-10-12 10:20:00",14624,"CKVY",13.87,36.51,36.46,37.13,35.46,75.11,80.5,74.6,0.549,30.26,31.38,29.16,1.829,1.65,144.9,19.13,3.288,419.3683,8.19,0.04143043,0.04499998,0.4934854
"2018-10-12 10:25:00",14625,"CKVY",13.87,37.31,36.87,37.31,36.45,75.76,78,72.67,0.572,29.69,30.83,28.83,1.992,1.967,149.3,27.75,3.288,431.9826,8.19,0.04143043,0.04499998,0.4934854
"2018-10-12 10:30:00",14626,"CKVY",13.87,37.18,36.85,37.43,36.44,73.87,75.86,72.57,0.555,29.38,30.48,29,1.795,1.93,148.1,16.94,3.507,444.1943,8.19,0.04578138,0.05018417,0.5180442
"2018-10-12 10:35:00",14627,"CKVY",13.86,37.42,37.44,37.92,37.11,73.76,76.82,71.05,0.559,29.82,30.91,28.96,1.784,1.775,121.2,24.15,3.726,456.1764,8.19,0.04578138,0.05018417,0.5180442
"2018-10-12 10:40:00",14628,"CKVY",13.86,38.16,37.65,38.16,37.36,73.03,76.81,71.8,0.57,29.87,30.98,29.16,1.742,1.789,113,28.35,3.069,468.0219,8.19,0.04578138,0.05018417,0.5180442
"2018-10-12 10:45:00",14629,"CKVY",13.85,38.03,38.1,38.78,37.53,74.06,74.06,69.73,0.575,29.79,30.82,28.79,1.859,1.783,127.6,28.12,4.165,479.6439,8.19,0.05060874,0.05547687,0.5399324
"2018-10-12 10:50:00",14630,"CKVY",13.86,38.27,38.52,38.89,37.97,68.97,73.99,67.49,0.541,29.35,30.63,28.48,2.136,1.983,128.8,22.46,4.165,491.0584,8.19,0.05060874,0.05547687,0.5399324
"2018-10-12 10:55:00",14631,"CKVY",13.86,39.01,38.5,39.13,38.15,66.63,69.93,65.95,0.538,28.92,29.47,28.14,2.199,2.137,78.88,30.61,3.288,502.1421,8.19,0.05060874,0.05547687,0.5399324
"2018-10-12 11:00:00",14632,"CKVY",13.85,40,40.01,40.49,39.01,62.06,66.77,61.48,0.52,28.79,29.82,27.8,1.997,2.092,130.1,37.99,2.63,512.68,8.19,0.05544936,0.06131196,0.5593966
"2018-10-12 11:05:00",14633,"CKVY",13.83,40.24,40.33,40.74,39.88,63.02,66.53,60.17,0.533,28.6,29.95,27.51,1.3,1.686,239.2,87.2,1.754,522.6308,8.19,0.05544936,0.06131196,0.5593966
"2018-10-12 11:10:00",14634,"CKVY",13.84,40.98,40.64,41.29,40.12,60.51,63.22,59.72,0.527,28.58,29.19,27.99,0.798,1.023,317.5,28.82,1.973,531.672,8.19,0.05544936,0.06131196,0.5593966
"2018-10-12 11:15:00",14635,"CKVY",13.83,39.86,40.45,41.1,39.8,61.95,64.08,60.51,0.517,28.51,29.42,27.81,0.898,0.841,290.4,36.03,4.603,540.1191,8.19,0.06081225,0.06640456,0.5754063
"2018-10-12 11:20:00",14636,"CKVY",13.84,41.1,40.32,41.16,39.55,62.91,64.49,60.85,0.551,28.67,29.59,27.76,1.478,1.113,201.8,58.42,4.165,548.0927,8.19,0.06081225,0.06640456,0.5754063
"2018-10-12 11:25:00",14637,"CKVY",13.83,41.96,41.65,42.08,41.1,61.19,63.87,58.85,0.554,28.98,29.99,28.26,2.044,1.856,142.6,35.94,4.165,556.9619,8.19,0.06081225,0.06640456,0.5754063
"2018-10-12 11:30:00",14638,"CKVY",13.83,40.9,41.3,42.26,40.59,58.95,61.6,58.17,0.512,28.2,29.97,27.4,2.127,2.086,259.7,25.43,4.603,565.9161,8.19,0.06409164,0.0706056,0.5877151
"2018-10-12 11:35:00",14639,"CKVY",13.82,42.2,41.48,42.38,40.59,55.97,61.19,55.69,0.511,28.16,29.26,27.32,2.028,2.158,296.2,79.97,4.603,574.5196,8.19,0.06409164,0.0706056,0.5877151
"2018-10-12 11:40:00",14640,"CKVY",13.81,41.7,42.01,42.38,41.33,56.72,57.71,55.35,0.508,27.58,28.29,26.97,2.155,1.956,266.4,43.07,6.357,581.9919,8.19,0.06409164,0.0706056,0.5877151
"2018-10-12 11:45:00",14641,"CKVY",13.81,42.56,41.76,42.62,41.26,58.02,59.39,56.61,0.537,28,28.95,27.32,2.653,2.461,213.8,17.54,6.357,589.2277,8.19,0.06718872,0.07480787,0.5973022
"2018-10-12 11:50:00",14642,"CKVY",13.81,44.52,43.61,44.65,42.49,53.34,58.4,53.34,0.533,28.96,29.89,28.18,2.558,2.567,21.1,86.5,4.603,596.4174,8.19,0.06718872,0.07480787,0.5973022
"2018-10-12 11:55:00",14643,"CKVY",13.81,43.28,43.83,44.52,43.16,54.44,55.43,52.28,0.518,28.33,29.23,27.63,2.654,2.677,10.51,34.08,4.603,602.7736,8.19,0.06718872,0.07480787,0.5973022
"2018-10-12 12:00:00",14644,"CKVY",13.8,44.02,43.48,44.15,43.04,53.75,56.36,53.34,0.526,28.16,29.5,27.27,1.947,2.242,326.9,41.98,5.261,608.3768,8.19,0.07143673,0.08012195,0.602435
"2018-10-12 12:05:00",14645,"CKVY",13.81,44.52,43.92,44.52,43.53,54.81,55.05,52.38,0.547,28.18,29.39,27.59,2.041,2.088,82.5,36.92,5.699,613.5943,8.19,0.07143673,0.08012195,0.602435
"2018-10-12 12:10:00",14646,"CKVY",13.81,45.38,45.2,45.75,44.52,49.77,54.68,49.63,0.513,28.15,29.34,27.52,1.635,1.821,145,62.68,4.165,619.2939,8.19,0.07143673,0.08012195,0.602435
"2018-10-12 12:15:00",14647,"CKVY",13.8,46,45.47,46.19,44.76,49.7,54.54,49.56,0.525,28.88,29.99,27.34,2.283,1.899,306.4,56.92,6.357,624.945,8.19,0.07511253,0.08350691,0.6046793
"2018-10-12 12:20:00",14648,"CKVY",13.8,45.88,45.35,46.06,44.76,51.76,52.86,49.7,0.544,28.35,29.65,27.38,2.515,2.447,327.9,70.82,8.55,630.0466,8.19,0.07511253,0.08350691,0.6046793
"2018-10-12 12:25:00",14649,"CKVY",13.8,45.38,45.6,46.19,45.13,49.9,51.97,48.64,0.515,28.17,29.16,27.45,3.1,2.821,219.5,34.94,7.234,634.5721,8.19,0.07511253,0.08350691,0.6046793
"2018-10-12 12:30:00",14650,"CKVY",13.79,45.25,45.41,45.93,44.94,51.03,52.79,48.94,0.524,28.13,28.99,27.46,2.807,2.994,236.8,62.2,5.918,639.21,8.19,0.07707483,0.08708756,0.6035739
"2018-10-12 12:35:00",14651,"CKVY",13.79,46.6,46.2,46.97,44.94,50.76,53.23,48.52,0.548,29.24,30.63,28.08,3.305,2.812,186.8,48.35,9.64,643.0607,8.19,0.07707483,0.08708756,0.6035739
"2018-10-12 12:40:00",14652,"CKVY",13.79,46.6,46.41,46.91,45.74,49.79,52.54,49.55,0.538,29.22,30.08,28.46,4.505,3.751,191.4,15.89,11.18,646.7548,8.19,0.07707483,0.08708756,0.6035739
"2018-10-12 12:45:00",14653,"CKVY",13.79,47.09,46.44,47.22,45.92,50.44,51.75,47.84,0.555,28.69,29.77,27.65,5.13,4.957,202.7,21.73,9.43,650.3594,8.19,0.078914,0.09080599,0.5981855
"2018-10-12 12:50:00",14654,"CKVY",13.79,46.1,47.55,48.63,46.04,49.14,50.55,46.39,0.521,28.93,30.58,27.08,5.46,5.496,194,28.64,9.21,654.0681,8.19,0.078914,0.09080599,0.5981855
"2018-10-12 12:55:00",14655,"CKVY",13.78,48.07,46.77,48.13,45.91,48.41,51.71,47.56,0.553,28.91,30.62,27.54,4.486,5.046,211.9,22.6,7.234,656.4907,8.19,0.078914,0.09080599,0.5981855
"2018-10-12 13:00:00",14656,"CKVY",13.79,47.27,48.02,48.45,47.27,45.81,49.72,45.43,0.508,29.01,30.06,27.43,4.471,4.329,232.3,30.36,7.014,657.144,8.19,0.08092327,0.09513534,0.5901555
"2018-10-12 13:05:00",14657,"CKVY",13.78,47.89,47.57,48.32,46.78,43.65,47.9,43.44,0.495,27.56,28.46,26.79,3.491,3.883,249,41,6.795,656.511,8.19,0.08092327,0.09513534,0.5901555
"2018-10-12 13:10:00",14658,"CKVY",13.78,48.01,47.7,48.01,47.45,44.91,46.49,43.71,0.512,27.36,28.34,26.69,3.633,3.664,235.7,27.09,6.795,655.6161,8.19,0.08092327,0.09513534,0.5901555
"2018-10-12 13:15:00",14659,"CKVY",13.77,49.43,48.23,49.43,47.39,41.79,45.16,41.79,0.502,26.9,28.33,25.79,3.073,3.436,186.7,25.24,7.453,655.0158,8.19,0.08174983,0.09461699,0.5800459
"2018-10-12 13:20:00",14660,"CKVY",13.78,50.05,49.14,50.11,48.26,42.2,44.74,40.93,0.519,27.45,28.85,26.49,3.242,3.18,172.6,52.43,7.014,655.129,8.19,0.08174983,0.09461699,0.5800459
"2018-10-12 13:25:00",14661,"CKVY",13.78,48.93,50.07,50.91,48.93,41.72,43.23,38.77,0.492,27.48,28.97,26.17,3.171,3.255,189.3,36.27,7.014,655.124,8.19,0.08174983,0.09461699,0.5800459
"2018-10-12 13:30:00",14662,"CKVY",13.77,50.05,49.71,50.29,48.87,38.67,43.06,36.92,0.475,25.61,27.47,24.56,4.623,3.671,326.1,15.92,15.78,654.4164,8.19,0.08441018,0.09765916,0.5655665
"2018-10-12 13:35:00",14663,"CKVY",13.77,50.29,49.98,50.42,49.06,39.77,39.97,34.52,0.493,25.22,26.95,22.94,6.86,5.802,316.4,15.92,13.59,652.9011,8.19,0.08441018,0.09765916,0.5655665
"2018-10-12 13:40:00",14664,"CKVY",13.76,50.17,49.88,50.42,49.55,38.29,39.66,36.16,0.473,25.05,26.75,23.98,8.52,7.598,322.3,12.93,14.47,651.0692,8.19,0.08441018,0.09765916,0.5655665
"2018-10-12 13:45:00",14665,"CKVY",13.76,48.81,49.88,50.97,48.63,37.74,39.01,36.2,0.443,24.97,26.58,23.6,9.46,9.04,333.9,13.86,16.44,649.5987,8.19,0.08693666,0.1084196,0.5488443
"2018-10-12 13:50:00",14666,"CKVY",13.76,49.61,49.64,50.17,48.87,37.84,39.56,36.78,0.458,25.12,26.12,23.98,9.33,9.29,333.2,13.3,14.25,648.2363,8.18,0.08693666,0.1084196,0.5488443
"2018-10-12 13:55:00",14667,"CKVY",13.75,49.54,49.38,49.79,48.93,37.09,39.39,35.3,0.447,24.65,25.86,22.86,9.22,9.22,304.8,15.68,13.37,646.2813,8.18,0.08693666,0.1084196,0.5488443
"2018-10-12 14:00:00",14668,"CKVY",13.76,50.03,49.61,50.03,48.92,38.32,40.14,35.78,0.471,24.8,26.27,23.8,8.12,8.88,305.4,21.13,12.06,644.0504,8.18,0.08634064,0.1101345,0.5277936
"2018-10-12 14:05:00",14669,"CKVY",13.75,50.4,50.43,50.9,50.03,35.99,38.59,34.31,0.448,24.64,26.01,23.32,7.592,7.926,309.2,21.12,14.25,641.0223,8.18,0.08634064,0.1101345,0.5277936
"2018-10-12 14:10:00",14670,"CKVY",13.75,50.71,50.59,51.39,50.09,35.09,37.05,34.31,0.442,24.15,25.78,23.19,7.363,7.592,318.3,16.45,12.71,637.2819,8.18,0.08634064,0.1101345,0.5277936
"2018-10-12 14:15:00",14671,"CKVY",13.74,51.14,50.81,51.88,49.72,36.43,38.28,34.1,0.466,24.91,26.48,23.96,8.02,7.739,314.1,16.93,14.69,632.0469,8.18,0.0863775,0.1089903,0.503731
"2018-10-12 14:20:00",14672,"CKVY",13.74,50.52,50.5,51.38,49.41,35.19,36.7,33.03,0.44,23.9,25.47,22.62,8.26,8.12,298.3,16.32,14.03,626.8027,8.18,0.0863775,0.1089903,0.503731
"2018-10-12 14:25:00",14673,"CKVY",13.74,50.39,50.26,51.07,49.52,35.6,37.97,34.71,0.443,24.28,25.24,23.65,8.27,8.23,330.8,21.74,16,622.1124,8.18,0.0863775,0.1089903,0.503731
"2018-10-12 14:30:00",14674,"CKVY",13.74,51.07,50.22,51.07,49.71,36.39,37.63,33.82,0.465,23.74,25.7,22.65,7.766,7.953,310.3,18.3,12.71,616.9039,8.18,0.08452798,0.1076456,0.4769544
"2018-10-12 14:35:00",14675,"CKVY",13.74,51.25,50.93,51.62,50.14,36.01,37.39,34.27,0.463,24.85,25.91,23.6,8.14,7.874,324.3,17.14,16.66,610.6337,8.18,0.08452798,0.1076456,0.4769544
"2018-10-12 14:40:00",14676,"CKVY",13.73,50.51,50.89,51.37,50.14,35.74,38.14,34.3,0.447,24.87,26.07,23.61,8.38,8.2,323.5,19.54,14.69,603.9011,8.18,0.08452798,0.1076456,0.4769544
"2018-10-12 14:45:00",14677,"CKVY",13.72,51.44,50.93,51.74,50.14,35.36,38.35,35.12,0.458,25.41,26.43,23.96,8.54,8.35,300.9,20.27,11.18,597.3005,8.18,0.08283545,0.1059058,0.4463613
"2018-10-12 14:50:00",14678,"CKVY",13.72,51.87,51.09,52.05,50.02,36.49,39.48,35.05,0.48,25.72,27.56,23.89,7.937,8.34,296.2,17.5,12.93,590.6802,8.18,0.08283545,0.1059058,0.4463613
"2018-10-12 14:55:00",14679,"CKVY",13.72,50.63,51.37,52.24,50.57,38,39,36.49,0.477,26.36,27.71,25.5,8.02,7.978,312.6,19.25,14.03,583.2211,8.18,0.08283545,0.1059058,0.4463613
"2018-10-12 15:00:00",14680,"CKVY",13.71,50.63,50.23,51,49.65,37.94,39.51,36.08,0.477,25.57,26.7,24.61,7.325,7.772,294,23.66,11.84,575.2455,8.18,0.0795536,0.1018825,0.4133998
"2018-10-12 15:05:00",14681,"CKVY",13.71,50.88,50.89,51.44,50.51,35.81,39.31,35.81,0.454,25.96,27.11,24.77,8.05,7.645,315.5,17.88,14.91,566.7714,8.18,0.0795536,0.1018825,0.4133998
"2018-10-12 15:10:00",14682,"CKVY",13.71,51.56,50.8,51.56,50.14,37.32,38.76,35.19,0.485,25.59,26.8,23.86,7.093,7.566,328,19.35,11.84,557.7667,8.18,0.0795536,0.1018825,0.4133998
"2018-10-12 15:15:00",14683,"CKVY",13.71,51.25,51.32,51.62,51,37.11,37.94,35.67,0.477,25.97,26.5,25,8.06,7.463,317.9,16.85,13.59,548.6341,8.18,0.07607839,0.09751488,0.3786166
"2018-10-12 15:20:00",14684,"CKVY",13.71,51.44,51.4,51.93,50.88,36.97,38.79,35.05,0.479,26.25,27.1,24.76,7.245,7.684,298.6,22.24,11.84,539.1526,8.18,0.07607839,0.09751488,0.3786166
"2018-10-12 15:25:00",14685,"CKVY",13.71,51.56,51.61,52.67,50.88,36.08,38.9,34.81,0.469,26.26,27.67,25.1,7.87,7.473,322.5,17.03,15.12,529.8782,8.18,0.07607839,0.09751488,0.3786166
"2018-10-12 15:30:00",14686,"CKVY",13.7,51.37,51.64,52.11,51.19,35.12,37.8,34.57,0.454,25.71,26.65,24.44,7.56,7.788,309.9,15.97,12.93,520.336,8.18,0.0736013,0.09534203,0.3415395
"2018-10-12 15:35:00",14687,"CKVY",13.7,51.37,51.71,52.49,51.13,36.08,39.31,35.12,0.466,26.35,27.91,24.63,7.745,7.591,296.8,18.33,13.81,510.722,8.18,0.0736013,0.09534203,0.3415395
"2018-10-12 15:40:00",14688,"CKVY",13.7,51.06,51.45,52.05,50.94,38.07,39.03,36.15,0.486,26.37,27.47,25.38,8.2,8.1,311.5,13.3,16.44,500.6609,8.18,0.0736013,0.09534203,0.3415395
"2018-10-12 15:45:00",14689,"CKVY",13.7,52.11,51.62,52.11,51,37.8,38.14,34.88,0.502,25.8,27.22,24.74,8.42,8.36,311.1,25.6,12.93,490.146,8.17,0.07030974,0.09246103,0.3026609
"2018-10-12 15:50:00",14690,"CKVY",13.7,51.8,51.91,52.6,51.24,39.03,40.4,36.6,0.512,27.21,28.18,26.35,8.41,8.54,280.9,14.29,12.93,479.2672,8.17,0.07030974,0.09246103,0.3026609
"2018-10-12 15:55:00",14691,"CKVY",13.69,50.99,51.55,52.29,50.81,37.66,39.58,36.56,0.479,26.48,28.2,25.44,7.804,8.19,303.5,11.97,12.93,467.8041,8.17,0.07030974,0.09246103,0.3026609
"2018-10-12 16:00:00",14692,"CKVY",13.69,52.1,51.84,52.29,50.87,37.55,38.93,34.91,0.498,26.22,27.16,25.02,7.595,7.703,297.7,14,13.15,455.9172,8.17,0.06631529,0.08836978,0.2620637
"2018-10-12 16:05:00",14693,"CKVY",13.69,51.36,52.24,53.21,51.24,36.04,37.38,35.12,0.465,26.02,27.37,24.86,8.15,7.729,312.6,15.46,14.69,443.6317,8.17,0.06631529,0.08836978,0.2620637
"2018-10-12 16:10:00",14694,"CKVY",13.69,51.61,51.49,51.98,51.17,35.67,37.59,34.91,0.464,25.57,26.42,24.68,8.42,8.1,315.7,14.67,14.69,431.3493,8.17,0.06631529,0.08836978,0.2620637
"2018-10-12 16:15:00",14695,"CKVY",13.68,51.48,51.55,52.1,51.17,35.73,36.35,33.81,0.463,25.01,25.61,24.2,8.47,8.45,311.4,16.56,12.06,419.3116,8.17,0.06240891,0.08462773,0.2208553
"2018-10-12 16:20:00",14696,"CKVY",13.69,51.73,51.59,51.85,51.36,35.22,38.07,35.19,0.461,25.83,26.89,24.99,7.114,7.888,342.8,18.2,9.21,407.2285,8.17,0.06240891,0.08462773,0.2208553
"2018-10-12 16:25:00",14697,"CKVY",13.69,52.1,51.81,52.47,51.23,38.27,38.37,34.57,0.508,25.89,27.46,24.94,6.086,6.651,321,27.51,10.74,394.6139,8.17,0.06240891,0.08462773,0.2208553
"2018-10-12 16:30:00",14698,"CKVY",13.68,51.97,51.82,52.34,51.17,38.17,39.54,36.9,0.504,27.26,28.12,26.4,6.033,5.932,291,12.08,13.81,381.6327,8.17,0.0552775,0.07451378,0.1782351
"2018-10-12 16:35:00",14699,"CKVY",13.68,51.72,51.57,51.97,51.23,39.81,40.46,37.31,0.521,27.44,28.44,26.44,7.247,6.694,279.8,12.28,12.71,368.6782,8.17,0.0552775,0.07451378,0.1782351
"2018-10-12 16:40:00",14700,"CKVY",13.68,51.6,51.68,51.97,51.41,38.2,40.33,37.28,0.497,27.58,28.26,26.44,8.18,7.742,273.3,14.33,12.49,355.9136,8.17,0.0552775,0.07451378,0.1782351
"2018-10-12 16:45:00",14701,"CKVY",13.68,51.84,51.67,52.21,51.22,35.01,39.57,34.53,0.46,26.8,27.65,24.86,7.999,8.09,290.6,24.27,11.62,343.0237,8.17,0.05106914,0.0707795,0.1356072
"2018-10-12 16:50:00",14702,"CKVY",13.68,51.35,51.7,52.03,51.35,34.8,35.73,33.53,0.449,24.76,25.57,23.85,7.569,7.679,313.9,11.98,13.15,329.75,8.17,0.05106914,0.0707795,0.1356072
"2018-10-12 16:55:00",14703,"CKVY",13.68,51.71,51.64,51.84,51.28,34.01,35.63,33.57,0.445,24.54,25.22,23.81,6.806,7.227,313.3,15.22,9.43,316.2678,8.17,0.05106914,0.0707795,0.1356072
"2018-10-12 17:00:00",14704,"CKVY",13.68,51.96,51.91,52.15,51.65,34.84,35.52,33.09,0.46,24.48,25.42,23.72,6.588,6.761,306.6,19.15,11.18,302.5997,8.17,0.04693306,0.06707111,0.09459166
"2018-10-12 17:05:00",14705,"CKVY",13.69,51.16,51.82,52.21,51.16,33.88,35.52,33.05,0.434,24.49,25.75,23.31,6.507,6.501,313.2,19.98,12.28,288.9146,8.17,0.04693306,0.06707111,0.09459166
"2018-10-12 17:10:00",14706,"CKVY",13.69,51.47,51.38,51.71,51.1,34.42,35.59,33.33,0.446,24.15,25.23,23.35,6.348,6.406,298.9,11.9,8.11,275.161,8.17,0.04693306,0.06707111,0.09459166
"2018-10-12 17:15:00",14707,"CKVY",13.69,51.84,51.71,51.9,51.47,36.28,36.34,34.36,0.476,25.01,25.93,24.29,5.571,5.95,294.3,15.44,6.357,261.1858,8.17,0.03955241,0.05741959,0.05574873
"2018-10-12 17:20:00",14708,"CKVY",13.69,52.08,51.95,52.27,51.71,33.43,36.82,33.43,0.443,25.72,26.46,24.19,4.848,5.243,300.6,21,9.43,247.1613,8.17,0.03955241,0.05741959,0.05574873
"2018-10-12 17:25:00",14709,"CKVY",13.68,51.4,51.66,52.08,51.34,32.85,35.86,32.61,0.425,24.29,25.65,23.07,5.038,4.878,320.4,16.57,9.64,233.1954,8.17,0.03955241,0.05741959,0.05574873
"2018-10-12 17:30:00",14710,"CKVY",13.69,51.4,51.47,51.84,51.1,34.42,35.35,32.85,0.445,24.22,25.2,23.11,5.339,5.162,307.5,22.8,7.672,219.3168,8.17,0.03114975,0.04606204,0.02589202
"2018-10-12 17:35:00",14711,"CKVY",13.69,51.65,51.6,51.96,51.22,37.65,37.96,34.46,0.491,25.98,27.02,24.25,5.071,5.232,297,16.9,6.795,205.4666,8.17,0.03114975,0.04606204,0.02589202
"2018-10-12 17:40:00",14712,"CKVY",13.69,51.03,51.4,51.71,51.03,39.5,39.57,36.34,0.504,26.54,27.41,25.59,5.244,5.179,281.1,11.13,10.08,191.6528,8.17,0.03114975,0.04606204,0.02589202
"2018-10-12 17:45:00",14713,"CKVY",13.7,51.22,51.24,51.4,51.03,37.61,39.71,37.61,0.483,26.93,27.56,26.25,5.419,5.325,279.8,10.33,9.43,177.958,8.17,0.02539196,0.03959514,0.01072138
"2018-10-12 17:50:00",14714,"CKVY",13.7,50.97,51.05,51.28,50.85,38.88,40.46,37.58,0.495,26.88,27.76,26.16,5.702,5.56,278,12.44,7.234,164.3319,8.17,0.02539196,0.03959514,0.01072138
"2018-10-12 17:55:00",14715,"CKVY",13.7,50.73,50.83,51.03,50.66,38.95,39.71,37.85,0.491,26.6,27.34,26.06,5.318,5.553,271.8,9.12,7.453,150.8903,8.16,0.02539196,0.03959514,0.01072138
"2018-10-12 18:00:00",14716,"CKVY",13.69,50.29,50.49,50.79,50.23,39.26,40.67,38.88,0.487,26.9,27.46,26.38,5.395,5.402,273.7,9.26,8.77,137.6574,8.16,0.01275034,0.01664595,0.002817616
"2018-10-12 18:05:00",14717,"CKVY",13.71,49.86,50.07,50.35,49.74,41.8,41.87,39.23,0.51,27.03,27.75,26.38,5.187,5.302,280,8.57,7.014,124.6111,8.16,0.01275034,0.01664595,0.002817616
"2018-10-12 18:10:00",14718,"CKVY",13.52,48.94,49.43,49.86,48.87,43.82,44.51,41.8,0.517,27.88,28.35,27.51,4.849,4.958,281.7,8.87,6.795,111.79,8.16,0.01275034,0.01664595,0.002817616
"2018-10-12 18:15:00",14719,"CKVY",13.33,48.38,48.8,49.18,48.32,45.16,45.16,43.07,0.522,27.87,28.2,27.49,4.801,4.802,268.9,9.17,8.33,99.12942,8.16,0.009471725,0.01266705,5.790249E-06
"2018-10-12 18:20:00",14720,"CKVY",13.18,47.46,47.97,48.44,47.4,47.32,47.32,44.71,0.528,28.2,28.55,27.69,4.838,4.882,268.1,8.4,7.672,86.60647,8.16,0.009471725,0.01266705,5.790249E-06
"2018-10-12 18:25:00",14721,"CKVY",13.05,45.61,46.37,47.46,45.55,50.13,50.34,47.32,0.522,28.16,28.53,27.83,4.556,4.748,267.4,7.987,4.603,67.21995,8.16,0.009471725,0.01266705,5.790249E-06
"2018-10-12 18:30:00",14722,"CKVY",13.01,44.81,45.13,45.55,44.69,51.4,51.51,49.65,0.519,27.93,28.14,27.72,3.786,4.167,274.3,10.15,4.165,42.74654,8.16,0.00467959,0.006677351,2.5E-07
"2018-10-12 18:35:00",14723,"CKVY",13.01,43.45,44.31,44.87,43.45,54.18,54.18,51.13,0.519,27.97,28.17,27.76,3.327,3.5,288.1,13.7,4.603,21.78109,8.15,0.00467959,0.006677351,2.5E-07
"2018-10-12 18:40:00",14724,"CKVY",13,42.84,43.1,43.45,42.84,55.55,55.55,54.11,0.52,28.07,28.21,27.95,3.113,3.204,288.5,6.958,3.726,11.24326,8.15,0.00467959,0.006677351,2.5E-07
"2018-10-12 18:45:00",14725,"CKVY",12.99,42.22,42.46,42.9,42.16,56.65,56.72,55.55,0.518,27.99,28.12,27.88,2.959,3.044,281.4,5.171,3.726,9.305409,8.15,0.0005934764,0.001458174,2.5E-07
"2018-10-12 18:50:00",14726,"CKVY",12.98,44.45,42.86,44.45,42.16,51.89,56.65,51.85,0.517,27.89,28.09,27.69,2.505,2.713,260.6,38.47,5.042,7.349885,8.15,0.0005934764,0.001458174,2.5E-07
"2018-10-12 18:55:00",14727,"CKVY",12.98,43.16,43.9,44.51,43.16,54.7,54.7,51.44,0.518,27.85,28.06,27.62,2.411,2.451,316.1,13.63,3.288,5.425769,8.15,0.0005934764,0.001458174,2.5E-07
"2018-10-12 19:00:00",14728,"CKVY",12.97,42.48,42.87,43.22,42.48,56.46,56.49,54.67,0.521,27.99,28.16,27.87,2.591,2.473,333.1,3.681,3.946,3.686883,8.14,-0.0009305452,-0.000578652,2.5E-07
"2018-10-12 19:05:00",14729,"CKVY",12.96,42.61,42.31,42.61,42.05,56.56,57.35,56.52,0.525,28.2,28.37,28.02,3.139,2.862,335,4.947,4.384,2.296625,8.14,-0.0009305452,-0.000578652,2.5E-07
"2018-10-12 19:10:00",14730,"CKVY",12.96,43.22,43.13,43.47,42.48,55.53,56.66,54.54,0.527,28.28,28.61,27.85,3.676,3.412,337.4,7.207,5.918,1.27745,8.14,-0.0009305452,-0.000578652,2.5E-07
"2018-10-12 19:15:00",14731,"CKVY",12.95,42.98,43.28,43.47,42.98,55.84,55.98,55.12,0.525,28.41,28.61,28.24,3.993,3.873,337.4,7.206,5.699,0.6062899,8.14,0.0002507826,0.001009111,2.5E-07
"2018-10-12 19:20:00",14732,"CKVY",12.94,42.92,42.87,43.16,42.67,56.11,56.73,55.77,0.527,28.4,28.58,28.19,3.978,4.033,338.9,9.15,5.042,0.2191883,8.14,0.0002507826,0.001009111,2.5E-07
"2018-10-12 19:25:00",14733,"CKVY",12.95,42,42.55,42.98,42,58.45,58.45,56.11,0.53,28.47,28.76,28.19,3.699,3.805,321.6,10.72,6.138,0.05339242,8.14,0.0002507826,0.001009111,2.5E-07
"2018-10-12 19:30:00",14734,"CKVY",12.95,40.59,40.34,41.87,39.9,61.61,62.64,58.49,0.529,28.26,28.46,28.1,3.643,3.65,310.4,10.75,5.48,0.001216677,8.14,0.0006169599,0.001435151,2.5E-07
"2018-10-12 19:35:00",14735,"CKVY",12.94,40.04,40.14,40.77,39.79,63.13,63.82,61.17,0.53,28.45,28.69,28.15,3.43,3.454,320.9,9.55,4.384,0,8.14,0.0006169599,0.001435151,2.5E-07
"2018-10-12 19:40:00",14736,"CKVY",12.94,40.97,40.31,40.97,40.04,61.48,63.17,61.48,0.535,28.59,28.79,28.37,3.638,3.557,324.9,5.403,5.042,0,8.14,0.0006169599,0.001435151,2.5E-07
"2018-10-12 19:45:00",14737,"CKVY",12.92,40.66,40.64,41.15,40.23,61.38,62.03,60.76,0.528,28.44,28.85,28.23,3.899,3.746,314,6.886,5.699,0,8.14,-0.0001622669,0.0003724001,2.5E-07
"2018-10-12 19:50:00",14738,"CKVY",12.93,42.33,41.61,42.64,40.54,57.33,61.35,56.96,0.526,28.39,28.55,28.24,4.609,4.274,317.7,12.7,7.014,0,8.14,-0.0001622669,0.0003724001,2.5E-07
"2018-10-12 19:55:00",14739,"CKVY",12.93,40.79,41.23,42.39,40.66,61.45,61.49,57.27,0.531,28.4,28.6,28.23,5.231,4.926,317.7,7.102,7.891,0,8.14,-0.0001622669,0.0003724001,2.5E-07
"2018-10-12 20:00:00",14740,"CKVY",12.92,40.05,40.4,40.79,39.93,63.28,63.28,61.45,0.532,28.44,28.61,28.3,5.566,5.434,309.2,7.038,7.672,0,8.14,0.001550987,0.002526938,2.5E-07
"2018-10-12 20:05:00",14741,"CKVY",12.92,39.75,39.74,40.05,39.5,64.17,65.24,63.28,0.533,28.79,29.09,28.47,5.318,5.458,342,15.91,5.918,0,8.14,0.001550987,0.002526938,2.5E-07
"2018-10-12 20:10:00",14742,"CKVY",12.92,40.18,40,40.3,39.68,63.35,64.34,63.11,0.535,28.67,28.83,28.5,4.908,5.159,346.4,14.91,6.795,0,8.14,0.001550987,0.002526938,2.5E-07
"2018-10-12 20:15:00",14743,"CKVY",12.92,38.21,39.16,40.18,38.09,68.23,68.37,63.32,0.534,28.65,28.84,28.43,3.941,4.422,310.1,16.23,5.261,0,8.14,0.001067979,0.001853321,2.5E-07
"2018-10-12 20:20:00",14744,"CKVY",12.91,39.82,38.74,39.82,37.97,65.21,68.92,65.08,0.543,28.9,29.14,28.59,3.657,3.726,335.5,14.6,5.918,0,8.14,0.001067979,0.001853321,2.5E-07
"2018-10-12 20:25:00",14745,"CKVY",12.91,36.67,38.48,39.94,36.55,72.56,72.59,64.18,0.534,28.51,29.11,27.81,2.949,3.288,284.8,35.47,4.603,0,8.14,0.001067979,0.001853321,2.5E-07
"2018-10-12 20:30:00",14746,"CKVY",12.91,38.96,37.86,39.02,36.61,67.51,72.56,67.44,0.544,28.99,29.36,28.54,3.09,2.934,355,18.98,5.699,0,8.14,-0.001054573,-0.0008628481,2.5E-07
"2018-10-12 20:35:00",14747,"CKVY",12.91,39.7,39.26,39.76,38.77,65.32,67.62,65.28,0.541,29.06,29.2,28.9,3.571,3.348,357.3,11.42,7.672,0,8.14,-0.001054573,-0.0008628481,2.5E-07
"2018-10-12 20:40:00",14748,"CKVY",12.9,40.13,39.85,40.38,39.51,64.08,65.52,63.64,0.54,28.99,29.11,28.87,4.509,4.001,347.5,8.96,10.3,0,8.14,-0.001054573,-0.0008628481,2.5E-07
"2018-10-12 20:45:00",14749,"CKVY",12.9,40.32,40.21,40.56,39.88,63.36,64.39,62.98,0.538,28.9,29.04,28.74,5.398,5,345,11.94,9.21,0,8.14,0.0001487367,0.0007326991,2.5E-07
"2018-10-12 20:50:00",14750,"CKVY",12.9,39.7,39.94,40.38,39.64,64.73,64.8,63.29,0.537,28.86,29.06,28.73,4.989,5.284,337.1,10.97,7.014,0,8.14,0.0001487367,0.0007326991,2.5E-07
"2018-10-12 20:55:00",14751,"CKVY",12.9,38.71,39.24,39.7,38.65,67.24,67.24,64.73,0.536,28.8,28.92,28.65,4.361,4.702,337.8,5.91,5.042,0,8.14,0.0001487367,0.0007326991,2.5E-07
"2018-10-12 21:00:00",14752,"CKVY",12.89,37.97,38.31,38.77,37.79,68.92,68.96,67.21,0.534,28.71,28.88,28.47,3.386,3.879,346,10.82,4.822,0,8.14,0.0005233222,0.001172359,2.5E-07
"2018-10-12 21:05:00",14753,"CKVY",12.89,38.47,38.55,38.84,38.03,67.45,68.92,66.87,0.533,28.7,28.93,28.49,3.374,3.352,9.37,14.11,5.042,0,8.14,0.0005233222,0.001172359,2.5E-07
"2018-10-12 21:10:00",14754,"CKVY",12.89,40.08,39,40.14,38.35,63.44,67.52,63.44,0.534,28.62,28.79,28.37,3.773,3.495,3.822,13.52,7.672,0,8.14,0.0005233222,0.001172359,2.5E-07
"2018-10-12 21:15:00",14755,"CKVY",12.89,40.33,40.11,40.33,39.9,63.1,63.68,62.89,0.536,28.69,28.81,28.52,4.715,4.244,348.8,15.16,8.55,0,8.14,-0.0003736699,5.636839E-05,2.5E-07
"2018-10-12 21:20:00",14756,"CKVY",12.88,39.9,40.3,40.83,39.84,64.27,64.27,61.86,0.537,28.73,28.86,28.52,5.172,4.97,345.9,13.11,7.891,0,8.14,-0.0003736699,5.636839E-05,2.5E-07
"2018-10-12 21:25:00",14757,"CKVY",12.89,41.08,40.36,41.21,39.72,61.01,64.34,60.87,0.534,28.75,28.93,28.59,5.574,5.411,359.2,15.18,9.43,0,8.14,-0.0003736699,5.636839E-05,2.5E-07
"2018-10-12 21:30:00",14758,"CKVY",12.89,40.34,40.9,41.21,40.34,62.63,62.63,61.05,0.532,28.72,28.94,28.52,5.453,5.561,357,13.54,9.43,0,8.14,0.001650461,0.002590939,2.5E-07
"2018-10-12 21:35:00",14759,"CKVY",12.89,38.92,39.63,40.34,38.86,66.13,66.13,62.63,0.532,28.67,28.82,28.51,5.331,5.448,5.653,14.04,7.234,0,8.14,0.001650461,0.002590939,2.5E-07
"2018-10-12 21:40:00",14760,"CKVY",12.87,38.61,38.9,39.23,38.37,67.09,67.36,65.51,0.533,28.59,28.75,28.39,4.768,5.068,359.7,11.27,5.261,0,8.14,0.001650461,0.002590939,2.5E-07
"2018-10-12 21:45:00",14761,"CKVY",12.87,38.98,38.68,39.05,38.37,66.75,67.54,66.61,0.538,28.68,28.99,28.4,4.303,4.509,350.5,18.89,5.918,0,8.14,0.0008780189,0.001597557,2.5E-07
"2018-10-12 21:50:00",14762,"CKVY",12.88,40.59,40.05,40.59,38.92,63.62,66.92,63.59,0.546,29.19,29.47,28.83,4.573,4.329,302.8,16.33,8.11,0,8.14,0.0008780189,0.001597557,2.5E-07
"2018-10-12 21:55:00",14763,"CKVY",12.88,41.33,40.37,41.33,39.6,62.25,65.37,62.21,0.55,29.24,29.41,28.92,5.294,4.886,307.2,15.14,10.74,0,8.14,0.0008780189,0.001597557,2.5E-07
"2018-10-12 22:00:00",14764,"CKVY",12.87,39.73,40.41,41.33,39.66,65.65,65.68,62.08,0.545,29.25,29.38,29.12,5.518,5.412,309.7,10.62,7.014,0,8.14,0.0009936432,0.001781605,2.5E-07
"2018-10-12 22:05:00",14765,"CKVY",12.87,39.85,39.94,40.34,39.48,64.82,66.06,64.55,0.54,29.23,29.48,28.89,5.145,5.401,338.1,27,6.138,0,8.14,0.0009936432,0.001781605,2.5E-07
"2018-10-12 22:10:00",14766,"CKVY",12.87,38.61,39.07,39.85,38.61,66.4,66.4,64.79,0.528,28.62,29.01,28.28,4.045,4.712,14.01,8.06,5.918,0,8.14,0.0009936432,0.001781605,2.5E-07
"2018-10-12 22:15:00",14767,"CKVY",12.86,38.61,38.54,38.68,38.37,66.58,67.02,66.34,0.529,28.42,28.54,28.25,3.182,3.652,35.79,6.626,3.726,0,8.14,0.0005073856,0.001154858,2.5E-07
"2018-10-12 22:20:00",14768,"CKVY",12.87,36.08,37.51,38.61,36.02,73,73,66.54,0.525,28.15,28.48,27.73,1.977,2.512,109.1,57.07,1.315,0,8.14,0.0005073856,0.001154858,2.5E-07
"2018-10-12 22:25:00",14769,"CKVY",12.87,34.54,35.29,36.14,34.54,75.95,76.09,73.03,0.514,28.24,28.48,27.73,1.398,1.672,162.4,33.82,2.63,0,8.14,0.0005073856,0.001154858,2.5E-07
"2018-10-12 22:30:00",14770,"CKVY",12.87,34.66,34.54,34.72,34.29,77.05,77.77,75.99,0.524,28.19,28.38,27.76,0.749,1.047,211.5,26.41,1.096,0,8.14,-0.003389631,-0.004289388,2.5E-07
"2018-10-12 22:35:00",14771,"CKVY",12.86,35.41,35.05,35.59,34.54,75.24,77.4,75.2,0.527,28.44,28.65,28.14,0.501,0.646,201.2,0.048,0,0,8.14,-0.003389631,-0.004289388,2.5E-07
"2018-10-12 22:40:00",14772,"CKVY",12.86,34.79,35.26,35.53,34.79,76.1,76.2,75.27,0.52,28.38,28.61,27.96,0.094,0.256,201.1,0.066,0,0,8.14,-0.003389631,-0.004289388,2.5E-07
"2018-10-12 22:45:00",14773,"CKVY",12.86,32.51,33.87,34.85,32.51,80.1,80.1,76,0.499,27.73,28.58,26.96,0.384,0.133,194.3,9.48,3.069,0,8.14,-0.005924054,-0.008966492,2.5E-07
"2018-10-12 22:50:00",14774,"CKVY",12.86,31.02,31.72,32.69,30.96,85.3,85.3,80.1,0.501,27.02,27.34,26.46,0.82,0.624,125.4,50.09,3.288,0,8.13,-0.005924054,-0.008966492,2.5E-07
"2018-10-12 22:55:00",14775,"CKVY",12.85,30.9,30.89,31.09,30.71,85.8,86.6,85.3,0.501,27.23,27.43,26.93,1.437,1.052,180.6,30.03,3.726,0,8.13,-0.005924054,-0.008966492,2.5E-07
"2018-10-12 23:00:00",14776,"CKVY",12.85,33.8,31.88,33.8,30.84,81,86.7,81,0.532,27.71,28.68,27.1,1.787,1.715,222.5,24.26,3.507,0,8.13,-0.004337028,-0.00594487,2.5E-07
"2018-10-12 23:05:00",14777,"CKVY",12.85,32.63,33.72,34.42,32.63,80.5,81,77.16,0.504,27.81,28.65,27.28,2.248,1.93,186.6,21.87,4.603,0,8.13,-0.004337028,-0.00594487,2.5E-07
"2018-10-12 23:10:00",14778,"CKVY",12.85,30.34,31.39,32.69,30.34,84.6,84.6,80.5,0.483,26.76,27.4,26.21,2.576,2.467,157.2,13.03,4.165,0,8.13,-0.004337028,-0.00594487,2.5E-07
"2018-10-12 23:15:00",14779,"CKVY",12.85,29.35,29.98,30.47,29.29,85.3,85.7,84.5,0.468,26.15,26.48,25.43,2.952,2.828,154.3,13.24,4.603,0,8.13,-0.002810957,-0.003399415,2.5E-07
"2018-10-12 23:20:00",14780,"CKVY",12.85,29.36,29.21,29.48,28.99,88.9,88.9,85.2,0.488,26,26.63,25.26,2.516,2.788,123,16.76,2.411,0,8.13,-0.002810957,-0.003399415,2.5E-07
"2018-10-12 23:25:00",14781,"CKVY",12.85,29.43,29.43,29.67,29.18,88.3,89,87.2,0.486,26.33,26.77,25.94,2.127,2.318,82.7,13.68,4.822,0,8.13,-0.002810957,-0.003399415,2.5E-07
"2018-10-12 23:30:00",14782,"CKVY",12.84,30.85,30.41,30.97,29.49,85.9,88.8,85.9,0.501,27.16,27.4,26.45,2.407,2.229,85.8,4.667,5.48,0,8.13,-0.002985099,-0.003656833,2.5E-07
"2018-10-12 23:35:00",14783,"CKVY",12.84,31.65,31.96,32.7,30.85,82.3,86,80.6,0.496,27.26,27.79,26.8,2.874,2.731,105.9,9.13,4.603,0,8.13,-0.002985099,-0.003656833,2.5E-07
"2018-10-12 23:40:00",14784,"CKVY",12.83,29.86,30.79,31.78,29.86,86,86.1,82.2,0.482,26.43,27.03,25.95,2.89,2.918,128.9,19.42,2.63,0,8.13,-0.002985099,-0.003656833,2.5E-07
"2018-10-12 23:45:00",14785,"CKVY",12.84,29,29.1,29.98,28.38,90,90,85.6,0.486,25.74,26.59,24.94,2.591,2.601,145.2,14.06,6.795,0,8.13,-0.002588854,-0.003066511,2.5E-07
"2018-10-12 23:50:00",14786,"CKVY",12.83,31.47,30.54,31.59,29,84.6,90.1,84.6,0.506,27.26,27.58,26.43,3.81,3.138,112.4,9.34,9.21,0,8.13,-0.002588854,-0.003066511,2.5E-07
"2018-10-12 23:55:00",14787,"CKVY",12.83,31.96,31.79,32.09,31.53,83.2,84.6,83.1,0.507,27.51,27.72,27.34,4.986,4.369,115.9,8.94,6.795,0,8.13,-0.002588854,-0.003066511,2.5E-07
"2018-10-13 00:00:00",14788,"CKVY",12.83,32.21,31.74,32.27,31.34,82.7,84.5,82.7,0.509,27.32,27.68,27.02,5.864,5.496,125.2,8.79,7.453,0,8.13,-0.001641908,-0.001734991,2.5E-07
"2018-10-13 00:05:00",14789,"CKVY",12.81,32.64,32.63,32.83,32.21,81.1,82.6,80.8,0.508,27.55,27.78,27.33,5.602,5.725,125.9,7.614,7.453,0,8.13,-0.001641908,-0.001734991,2.5E-07
"2018-10-13 00:10:00",14790,"CKVY",12.81,29.86,31.66,32.58,29.86,80.6,84.1,80.4,0.451,26.91,27.46,24.61,5.197,5.504,146,29.77,6.138,0,8.14,-0.001641908,-0.001734991,2.5E-07
"2018-10-13 00:15:00",14791,"CKVY",12.82,27.02,27.99,29.8,26.9,88.1,88.1,80.6,0.439,24.19,24.59,23.82,4.015,4.717,206.4,9.53,3.946,0,8.13,-0.0009268286,-0.0008291343,2.5E-07
"2018-10-13 00:20:00",14792,"CKVY",12.82,26.78,26.83,27.02,26.71,90.8,90.8,88,0.448,24.11,24.58,23.79,2.276,3.117,138.6,24.52,1.096,0,8.13,-0.0009268286,-0.0008291343,2.5E-07
"2018-10-13 00:25:00",14793,"CKVY",12.82,27.21,27.02,27.27,26.78,92,92.1,90.8,0.462,24.89,25.26,24.47,1.343,1.688,143.1,9.25,2.192,0,8.13,-0.0009268286,-0.0008291343,2.5E-07
"2018-10-13 00:30:00",14794,"CKVY",12.81,27.28,27.3,27.4,27.15,91.7,92.1,91.6,0.462,25.23,25.35,25.13,0.959,1.101,142.7,4.294,1.973,0,8.13,-0.003316103,-0.004218136,2.5E-07
"2018-10-13 00:35:00",14795,"CKVY",12.81,27.4,27.39,27.52,27.21,91.7,91.9,91.4,0.464,25.28,25.47,25.08,1.188,1.088,149.6,15.48,1.534,0,8.13,-0.003316103,-0.004218136,2.5E-07
"2018-10-13 00:40:00",14796,"CKVY",12.81,27.21,27.3,27.46,27.15,91.8,91.8,91.5,0.461,25.2,25.37,25.02,0.952,1.149,169.3,5.228,1.315,0,8.13,-0.003316103,-0.004218136,2.5E-07
"2018-10-13 00:45:00",14797,"CKVY",12.81,27.03,27.15,27.28,27.03,92.1,92.2,91.7,0.459,25.14,25.3,25.02,0.745,0.782,194.8,16.33,1.973,0,8.13,-0.004263,-0.005926193,2.5E-07
"2018-10-13 00:50:00",14798,"CKVY",12.81,26.78,26.9,27.15,26.66,92.3,92.6,92.1,0.456,24.98,25.19,24.73,1.013,0.888,187.9,9.23,2.411,0,8.13,-0.004263,-0.005926193,2.5E-07
"2018-10-13 00:55:00",14799,"CKVY",12.81,26.41,26.58,26.78,26.35,92.8,92.9,92.2,0.451,24.7,24.86,24.57,1.458,1.193,170.8,2.476,2.192,0,8.13,-0.004263,-0.005926193,2.5E-07
"2018-10-13 01:00:00",14800,"CKVY",12.8,26.29,26.36,26.53,26.22,93.9,94,92.8,0.454,24.71,24.9,24.51,1.9,1.724,162.7,3.376,2.192,0,8.13,-0.003957627,-0.005356839,2.5E-07
"2018-10-13 01:05:00",14801,"CKVY",12.8,26.54,26.32,26.54,26.04,94.5,94.6,93.9,0.462,24.89,25.19,24.56,1.867,1.903,149.8,9.66,2.411,0,8.13,-0.003957627,-0.005356839,2.5E-07
"2018-10-13 01:10:00",14802,"CKVY",12.79,26.17,26.37,26.54,26.17,93.8,94.5,93.8,0.452,24.89,25.16,24.62,1.664,1.768,134.1,0.166,1.754,0,8.13,-0.003957627,-0.005356839,2.5E-07
"2018-10-13 01:15:00",14803,"CKVY",12.8,26.05,26.16,26.3,25.99,93.8,94,93.7,0.449,24.63,24.81,24.45,1.194,1.467,134.1,0.069,1.534,0,8.13,-0.00359034,-0.004678864,2.5E-07
"2018-10-13 01:20:00",14804,"CKVY",12.79,25.99,25.89,26.05,25.74,94.1,94.1,93.5,0.45,24.35,24.6,24.11,0.652,0.882,134.1,0.063,0.877,0,8.13,-0.00359034,-0.004678864,2.5E-07
"2018-10-13 01:25:00",14805,"CKVY",12.79,26.18,26.13,26.3,25.93,94.2,94.6,94.1,0.454,24.73,24.95,24.47,0.595,0.585,221.6,42.22,1.973,0,8.13,-0.00359034,-0.004678864,2.5E-07
"2018-10-13 01:30:00",14806,"CKVY",12.79,26,25.98,26.18,25.81,93.8,94.2,93.7,0.448,24.46,24.75,24.24,1.007,0.795,187.5,7.51,3.069,0,8.13,-0.004447656,-0.0063626,2.5E-07
"2018-10-13 01:35:00",14807,"CKVY",12.79,26.18,26.34,26.8,25.81,92.4,94.6,92.4,0.445,24.85,25.41,24.24,1.463,1.197,228.8,20.39,3.069,0,8.13,-0.004447656,-0.0063626,2.5E-07
"2018-10-13 01:40:00",14808,"CKVY",12.78,24.32,24.97,26.18,24.2,92.6,92.6,91.1,0.413,22.93,24.23,22.35,2.006,1.753,283.7,20.26,3.507,0,8.13,-0.004447656,-0.0063626,2.5E-07
"2018-10-13 01:45:00",14809,"CKVY",12.78,26.3,24.97,26.3,24.2,95.7,95.8,92.6,0.463,23.6,25.23,22.43,2.569,2.248,269.7,35.33,6.138,0,8.13,-0.003470412,-0.004504789,2.5E-07
"2018-10-13 01:50:00",14810,"CKVY",12.78,25.56,25.99,26.43,25.56,92.1,95.7,92.1,0.432,24.34,25.27,23.58,3.138,2.933,289.4,19.69,4.603,0,8.13,-0.003470412,-0.004504789,2.5E-07
"2018-10-13 01:55:00",14811,"CKVY",12.78,26.37,25.78,26.43,25.44,94.1,94.1,91.9,0.456,24,24.96,23.41,3.375,3.242,317.1,3.016,4.603,0,8.13,-0.003470412,-0.004504789,2.5E-07
"2018-10-13 02:00:00",14812,"CKVY",12.78,26.68,26.66,26.86,26.37,92.8,94.1,92.7,0.456,25,25.14,24.87,3.032,3.235,316.1,7.202,3.507,0,8.13,-0.002632008,-0.003124927,2.5E-07
"2018-10-13 02:05:00",14813,"CKVY",12.77,27.17,26.97,27.24,26.68,93.1,93.2,91.8,0.467,25.12,25.46,24.74,2.465,2.787,1.751,32.03,2.85,0,8.13,-0.002632008,-0.003124927,2.5E-07
"2018-10-13 02:10:00",14814,"CKVY",12.77,26.87,27.23,27.55,26.74,91,93.4,91,0.451,25.29,25.89,24.47,1.369,1.966,10.25,1.069,0.877,0,8.13,-0.002632008,-0.003124927,2.5E-07
"2018-10-13 02:15:00",14815,"CKVY",12.77,26.68,26.75,26.87,26.56,93.2,93.2,90.7,0.458,24.79,25.11,24.25,0.684,0.996,95.1,53.61,1.096,0,8.13,-0.003421494,-0.004381646,2.5E-07
"2018-10-13 02:20:00",14816,"CKVY",12.77,27.67,27.29,27.79,26.62,93.1,94.3,93.1,0.477,25.74,26.27,24.94,0.437,0.454,250,53.03,2.192,0,8.13,-0.003421494,-0.004381646,2.5E-07
"2018-10-13 02:25:00",14817,"CKVY",12.76,24.7,26.21,27.79,24.7,89.7,93.1,88.9,0.406,23.7,26.07,22.08,1.096,0.775,231.6,16.98,2.85,0,8.13,-0.003421494,-0.004381646,2.5E-07
"2018-10-13 02:30:00",14818,"CKVY",12.76,24.58,24.45,24.76,24.21,93.3,93.3,89.7,0.42,22.27,23.05,21.92,1.262,1.154,202.4,0.069,1.534,0,8.13,-0.004361894,-0.006201113,2.5E-07
"2018-10-13 02:35:00",14819,"CKVY",12.75,24.7,24.69,24.89,24.52,94.2,94.2,93.3,0.426,23.17,23.43,22.94,1.424,1.407,199.5,6.239,1.754,0,8.13,-0.004361894,-0.006201113,2.5E-07
"2018-10-13 02:40:00",14820,"CKVY",12.75,24.7,24.88,25.26,24.58,93.6,94.9,93.5,0.424,23.5,23.97,22.98,1.391,1.306,179.2,16.17,3.288,0,8.13,-0.004361894,-0.006201113,2.5E-07
"2018-10-13 02:45:00",14821,"CKVY",12.74,26.56,25.81,26.62,24.7,93.2,95.8,93.2,0.456,24.48,25.33,23.12,2.417,1.94,203.3,15.54,4.822,0,8.13,-0.003617604,-0.004769909,2.5E-07
"2018-10-13 02:50:00",14822,"CKVY",12.74,25.13,25.73,26.56,25.01,91.2,93.1,90,0.42,23.43,24.82,22.64,2.636,2.536,227.5,7.27,3.726,0,8.13,-0.003617604,-0.004769909,2.5E-07
"2018-10-13 02:55:00",14823,"CKVY",12.74,25.32,25.33,25.51,25.07,92.2,92.5,91.2,0.428,23.4,23.64,22.92,2.394,2.629,209.6,10.31,2.192,0,8.13,-0.003617604,-0.004769909,2.5E-07
"2018-10-13 03:00:00",14824,"CKVY",12.74,25.2,25.32,25.51,25.2,92.7,93.3,92.2,0.429,23.52,23.83,23.26,1.308,1.79,244.6,57.02,1.973,0,8.13,-0.00298211,-0.003697239,2.5E-07
"2018-10-13 03:05:00",14825,"CKVY",12.74,24.58,24.7,25.26,24.33,93.1,93.1,91.7,0.419,22.81,23.46,22.44,1.352,1.345,318,15.6,3.288,0,8.14,-0.00298211,-0.003697239,2.5E-07
"2018-10-13 03:10:00",14826,"CKVY",12.73,24.21,24.45,24.64,24.21,93.2,93.6,93.1,0.413,22.81,23,22.52,1.388,1.316,310.3,25.87,2.192,0,8.14,-0.00298211,-0.003697239,2.5E-07
"2018-10-13 03:15:00",14827,"CKVY",12.73,24.58,24.53,24.71,24.09,94,94.4,93.2,0.424,23.06,23.32,22.41,1.658,1.577,336.3,13.92,1.973,0,8.13,-0.003640147,-0.004846662,2.5E-07
"2018-10-13 03:20:00",14828,"CKVY",12.72,24.65,24.57,24.71,24.4,93.7,94,93.4,0.423,23.02,23.23,22.76,1.286,1.447,308.7,1.259,1.754,0,8.14,-0.003640147,-0.004846662,2.5E-07
"2018-10-13 03:25:00",14829,"CKVY",12.73,24.59,24.79,24.96,24.59,93.4,94.2,93.4,0.421,23.29,23.54,22.95,0.825,1.07,307.9,0.028,0,0,8.14,-0.003640147,-0.004846662,2.5E-07
"2018-10-13 03:30:00",14830,"CKVY",12.73,23.1,24.26,24.71,23.04,90,93.4,90,0.381,22.41,23.06,20.58,0.545,0.598,290.3,28.22,3.946,0,8.14,-0.003982639,-0.005501974,2.5E-07
"2018-10-13 03:35:00",14831,"CKVY",12.73,23.97,23.91,24.34,22.79,92.5,94.2,89.9,0.406,22.2,22.92,20.29,1.067,0.806,277.7,7.743,3.507,0,8.14,-0.003982639,-0.005501974,2.5E-07
"2018-10-13 03:40:00",14832,"CKVY",12.71,24.84,24.43,25.21,23.72,92.4,94.6,91.9,0.421,22.72,23.84,21.72,1.618,1.321,262.4,31.68,3.507,0,8.14,-0.003982639,-0.005501974,2.5E-07
"2018-10-13 03:45:00",14833,"CKVY",12.72,25.33,25.37,25.7,24.71,90.5,93,90.5,0.421,23.43,23.8,22.79,1.882,1.879,333,22.59,3.069,0,8.14,-0.003694329,-0.00495219,2.5E-07
"2018-10-13 03:50:00",14834,"CKVY",12.71,25.27,25.15,25.33,25.02,91.9,92,90.4,0.426,22.91,23.3,22.62,1.113,1.512,330.4,12.08,1.534,0,8.14,-0.003694329,-0.00495219,2.5E-07
"2018-10-13 03:55:00",14835,"CKVY",12.71,25.45,25.49,25.7,25.21,92.3,92.7,91.9,0.431,23.61,23.89,23.2,1.108,1.077,73.14,29.2,2.411,0,8.14,-0.003694329,-0.00495219,2.5E-07
"2018-10-13 04:00:00",14836,"CKVY",12.71,23.91,24.72,25.58,23.91,89.8,92.3,89.8,0.393,22.36,23.62,21.35,0.809,0.945,176.5,76.24,2.192,0,8.14,-0.003852115,-0.005239051,2.5E-07
"2018-10-13 04:05:00",14837,"CKVY",12.71,23.54,24.04,24.4,23.54,91.2,93.1,89.7,0.393,21.99,22.69,21.26,0.896,0.792,294.8,11.53,2.411,0,8.14,-0.003852115,-0.005239051,2.5E-07
"2018-10-13 04:10:00",14838,"CKVY",12.7,23.72,23.35,23.85,23.04,93.7,93.7,90.8,0.407,21.34,22.27,20.99,0.917,0.985,278,6.255,2.63,0,8.14,-0.003852115,-0.005239051,2.5E-07
"2018-10-13 04:15:00",14839,"CKVY",12.7,23.72,24.06,24.34,23.72,92.1,94.3,92,0.4,22.39,22.83,21.75,1.344,1.085,266,10.67,3.288,0,8.14,-0.003967774,-0.005522448,2.5E-07
"2018-10-13 04:20:00",14840,"CKVY",12.7,22.92,23.28,23.85,22.86,92.7,92.8,91.7,0.39,21.34,21.9,21.04,1.902,1.641,258.1,8.07,3.288,0,8.14,-0.003967774,-0.005522448,2.5E-07
"2018-10-13 04:25:00",14841,"CKVY",12.7,22.55,22.74,23.04,22.42,93.1,93.4,92.7,0.385,21.03,21.32,20.64,2.083,1.965,277.6,8.38,3.069,0,8.14,-0.003967774,-0.005522448,2.5E-07
"2018-10-13 04:30:00",14842,"CKVY",12.69,22.61,22.81,22.98,22.49,92.5,94.2,92.5,0.384,21.23,21.55,20.7,2.259,2.267,312.6,13.34,3.726,0,8.14,-0.003058162,-0.00387967,2.5E-07
"2018-10-13 04:35:00",14843,"CKVY",12.69,21.99,21.98,22.61,21.8,92.7,92.8,90.9,0.375,19.98,20.75,19.64,1.617,1.94,59.45,65.48,1.096,0,8.14,-0.003058162,-0.00387967,2.5E-07
"2018-10-13 04:40:00",14844,"CKVY",12.68,21.87,21.94,22.05,21.8,93.1,93.1,92.7,0.374,20.21,20.33,20.08,0.888,1.265,351.3,0.096,0.658,0,8.14,-0.003058162,-0.00387967,2.5E-07
"2018-10-13 04:45:00",14845,"CKVY",12.68,21.74,21.78,21.99,21.56,93.3,93.4,92.8,0.373,20.08,20.36,19.79,0.375,0.485,35.43,45.5,2.63,0,8.14,-0.00351424,-0.004736017,2.5E-07
"2018-10-13 04:50:00",14846,"CKVY",12.68,21.87,21.86,22.11,21.5,94.5,94.6,93.3,0.38,20.42,20.8,19.85,0.585,0.484,86.6,15.33,1.096,0,8.14,-0.00351424,-0.004736017,2.5E-07
"2018-10-13 04:55:00",14847,"CKVY",12.68,21.74,21.85,22.18,21.5,94.2,94.7,93.7,0.377,20.45,20.89,19.96,0.913,0.721,151,53.78,2.192,0,8.14,-0.00351424,-0.004736017,2.5E-07
"2018-10-13 05:00:00",14848,"CKVY",12.67,21.19,21.32,21.81,20.88,93.5,94.2,92.7,0.365,19.71,20.39,19.12,1.213,1.101,229.5,17.49,2.85,0,8.14,-0.003960074,-0.005624768,2.5E-07
"2018-10-13 05:05:00",14849,"CKVY",12.67,21.93,21.92,22.24,21.07,95.3,95.7,93.5,0.384,20.74,21.2,19.48,1.187,1.291,262.7,1.31,2.85,0,8.14,-0.003960074,-0.005624768,2.5E-07
"2018-10-13 05:10:00",14850,"CKVY",12.66,21.25,21.48,21.87,21.19,93.6,95.3,93.5,0.367,20.06,20.73,19.65,0.84,1.032,263,0.077,0,0,8.14,-0.003960074,-0.005624768,2.5E-07
"2018-10-13 05:15:00",14851,"CKVY",12.67,21.5,21.34,21.5,21.19,94.3,94.3,93.6,0.373,19.84,20.12,19.63,0.275,0.582,263,0.107,0,0,8.14,-0.003761633,-0.005218437,2.5E-07
"2018-10-13 05:20:00",14852,"CKVY",12.67,22.25,21.89,22.25,21.38,95.6,95.6,94.3,0.391,20.69,21.19,20,0.188,0.13,263.1,0.107,0.877,0,8.14,-0.003761633,-0.005218437,2.5E-07
"2018-10-13 05:25:00",14853,"CKVY",12.66,23.24,22.91,23.61,22.25,96.6,97.1,95.6,0.411,22.04,22.9,21.19,0.745,0.427,215.6,36.95,3.288,0,8.14,-0.003761633,-0.005218437,2.5E-07
"2018-10-13 05:30:00",14854,"CKVY",12.66,22.37,22.68,23.24,22.37,95.2,96.6,95.2,0.391,21.62,22.41,21.19,1.058,0.906,102.1,54.04,1.754,0,8.14,-0.004371601,-0.006455989,2.5E-07
"2018-10-13 05:35:00",14855,"CKVY",12.66,21.82,22.33,22.56,21.75,94,95.4,94,0.377,21.12,21.42,20.3,0.87,0.977,54.46,0.02,0,0,8.14,-0.004371601,-0.006455989,2.5E-07
"2018-10-13 05:40:00",14856,"CKVY",12.66,21.82,21.68,21.88,21.44,94.9,94.9,93.9,0.381,20.27,20.65,19.96,0.371,0.635,54.62,0.091,1.534,0,8.14,-0.004371601,-0.006455989,2.5E-07
"2018-10-13 05:45:00",14857,"CKVY",12.66,22.12,22.2,22.43,21.75,95.8,96.1,94.9,0.389,21.15,21.47,20.53,0.523,0.446,109.8,47.2,1.973,0,8.14,-0.004101914,-0.00589253,2.5E-07
"2018-10-13 05:50:00",14858,"CKVY",12.65,21.63,21.87,22.25,21.57,94.8,95.8,94.8,0.377,20.7,21.22,20.32,0.875,0.682,160.1,13.63,1.754,0,8.14,-0.004101914,-0.00589253,2.5E-07
"2018-10-13 05:55:00",14859,"CKVY",12.65,20.89,21.46,21.75,20.89,94,95,94,0.362,20.18,20.52,19.43,1.484,1.219,158.8,4.784,3.288,0,8.14,-0.004101914,-0.00589253,2.5E-07
"2018-10-13 06:00:00",14860,"CKVY",12.65,20.64,20.5,20.89,20.21,94.9,94.9,93,0.362,19.02,19.54,18.51,2.061,1.725,137.2,9.73,4.384,0,8.14,-0.003527762,-0.004771858,2.5E-07
"2018-10-13 06:05:00",14861,"CKVY",12.64,20.14,20.41,20.76,20.08,93.6,94.9,93.6,0.35,19,19.52,18.53,2.725,2.346,152.1,6.502,5.042,0,8.14,-0.003527762,-0.004771858,2.5E-07
"2018-10-13 06:10:00",14862,"CKVY",12.64,20.39,20.31,20.58,20.02,94.5,94.5,93.5,0.357,18.91,19.25,18.46,3.527,3.105,157.9,4.831,5.48,0,8.14,-0.003527762,-0.004771858,2.5E-07
"2018-10-13 06:15:00",14863,"CKVY",12.64,20.15,20.3,20.52,20.14,94.9,94.9,94.4,0.354,18.99,19.19,18.81,3.861,3.785,161,9.15,6.138,0,8.14,-0.002299627,-0.002718347,2.5E-07
"2018-10-13 06:20:00",14864,"CKVY",12.64,20.15,20.22,20.39,20.02,95,95.3,94.8,0.355,19.04,19.26,18.81,3.73,3.933,169.7,8.22,4.822,0,8.14,-0.002299627,-0.002718347,2.5E-07
"2018-10-13 06:25:00",14865,"CKVY",12.64,20.83,20.4,20.89,20.09,96.2,96.2,94.9,0.37,19.31,19.97,18.86,3.115,3.434,181.5,15.99,3.726,0,8.14,-0.002299627,-0.002718347,2.5E-07
"2018-10-13 06:30:00",14866,"CKVY",12.64,20.4,20.71,20.95,20.4,95.5,96.3,95.5,0.361,19.75,20.04,19.32,2.125,2.575,209.1,32.42,2.192,0,8.14,-0.002275728,-0.002669778,0.001267361
"2018-10-13 06:35:00",14867,"CKVY",12.64,20.03,20.13,20.52,19.78,94.8,95.5,94.5,0.352,18.94,19.42,18.48,1.854,1.881,290.1,37.9,2.85,0,8.14,-0.002275728,-0.002669778,0.001267361
"2018-10-13 06:40:00",14868,"CKVY",12.62,19.04,19.34,20.03,19.04,94.9,95,94.1,0.338,18.02,18.77,17.75,1.969,1.874,245.8,10.73,4.165,0,8.14,-0.002275728,-0.002669778,0.001267361
"2018-10-13 06:45:00",14869,"CKVY",12.63,19.6,19.44,19.72,18.92,96.5,96.5,95,0.352,18.48,18.88,17.71,2.946,2.511,214.1,6.637,5.261,0,8.14,-0.00278278,-0.003491101,0.007413218
"2018-10-13 06:50:00",14870,"CKVY",12.63,20.03,19.78,20.03,19.47,96,96.5,96,0.357,18.89,19.1,18.62,2.833,2.997,209.1,14.13,3.507,0,8.14,-0.00278278,-0.003491101,0.007413218
"2018-10-13 06:55:00",14871,"CKVY",12.63,20.28,20.28,20.53,19.97,95.4,96.1,95.3,0.358,19.29,19.56,19.01,2.323,2.597,192.8,19.09,2.63,0,8.14,-0.00278278,-0.003491101,0.007413218
"2018-10-13 07:00:00",14872,"CKVY",12.63,21.14,20.69,21.33,20.28,96,96,95.2,0.374,19.62,20.36,19.17,2,2.127,146.9,10.45,4.822,0,8.14,0.0004073275,0.000653022,0.01911195
"2018-10-13 07:05:00",14873,"CKVY",12.63,21.58,21.4,21.7,21.14,95.9,96.2,95.8,0.381,20.43,20.75,20.16,2.888,2.261,127.1,14.72,6.357,0,8.14,0.0004073275,0.000653022,0.01911195
"2018-10-13 07:10:00",14874,"CKVY",12.63,21.02,21.29,21.64,20.9,94.8,95.9,94.8,0.367,20.16,20.62,19.64,3.552,3.253,115.5,10.85,5.699,0,8.15,0.0004073275,0.000653022,0.01911195
"2018-10-13 07:15:00",14875,"CKVY",12.62,19.91,20.53,21.08,19.85,93.2,94.8,93.2,0.345,19.08,19.81,18.19,3.737,3.579,119.5,14.01,5.48,0.02203495,8.15,0.0005357874,0.00087506,0.04396325
"2018-10-13 07:20:00",14876,"CKVY",12.62,19.97,19.88,20.09,19.66,94,94.1,93.1,0.349,18.31,18.66,18.04,3.172,3.58,112.4,18.89,3.946,0.1328484,8.15,0.0005357874,0.00087506,0.04396325
"2018-10-13 07:25:00",14877,"CKVY",12.62,19.91,19.98,20.03,19.91,93.8,94.1,93.7,0.347,18.5,18.6,18.39,2.778,2.951,90,10.27,3.069,0.3994071,8.15,0.0005357874,0.00087506,0.04396325
"2018-10-13 07:30:00",14878,"CKVY",12.62,21.52,20.75,21.52,19.91,95.7,95.7,93.7,0.379,19.53,20.48,18.38,2.701,2.763,110.9,6.752,4.822,0.9535474,8.15,0.0007137228,0.001124061,0.08117827
"2018-10-13 07:35:00",14879,"CKVY",12.62,21.64,21.6,21.77,21.46,94.7,95.7,94.7,0.377,20.43,20.59,20.22,3.228,2.986,134.8,8.66,5.042,1.85833,8.15,0.0007137228,0.001124061,0.08117827
"2018-10-13 07:40:00",14880,"CKVY",12.62,21.77,21.62,21.83,21.4,94.4,94.7,94,0.378,20.22,20.48,19.95,3.712,3.448,165.2,5.499,4.384,3.322988,8.15,0.0007137228,0.001124061,0.08117827
"2018-10-13 07:45:00",14881,"CKVY",12.64,22.51,22.07,22.51,21.77,94.9,94.9,94.4,0.392,20.75,21.27,20.4,3.867,3.817,166.1,8.39,4.603,6.224209,8.15,0.001269603,0.001725257,0.1220633
"2018-10-13 07:50:00",14882,"CKVY",12.65,22.58,22.76,23.01,22.39,94,95.1,93.9,0.389,21.47,21.8,21.04,3.908,3.844,183.5,8.9,5.261,10.77711,8.15,0.001269603,0.001725257,0.1220633
"2018-10-13 07:55:00",14883,"CKVY",12.67,23.38,22.86,23.51,22.51,95.3,95.6,93.9,0.408,21.58,22.43,21.04,4.115,4.106,179.8,25.64,6.138,14.81377,8.15,0.001269603,0.001725257,0.1220633
"2018-10-13 08:00:00",14884,"CKVY",12.77,24.74,24.4,25.05,23.38,93.3,95.3,93.3,0.423,23.08,23.66,22.21,3.993,4.028,175.3,12.24,5.699,24.33095,8.15,0.003305495,0.003949484,0.164149
"2018-10-13 08:05:00",14885,"CKVY",12.91,25.36,25.26,25.61,24.68,92,93.5,92,0.428,23.53,23.93,22.98,3.89,3.944,164.3,8.43,5.042,44.37535,8.16,0.003305495,0.003949484,0.164149
"2018-10-13 08:10:00",14886,"CKVY",13.19,25.73,25.3,25.73,25.11,92.6,92.6,91.9,0.437,23.35,23.87,23.1,3.534,3.7,171.5,8.42,5.042,64.21088,8.16,0.003305495,0.003949484,0.164149
"2018-10-13 08:15:00",14887,"CKVY",13.47,24.86,25.63,26.1,24.74,89.7,92.6,89.2,0.409,23.36,24.09,22.15,3.058,3.333,201.6,17.03,3.726,84.36781,8.16,0.00692462,0.008005057,0.2062788
"2018-10-13 08:20:00",14888,"CKVY",14.11,24.86,24.55,24.92,24.24,92.4,92.4,89.7,0.421,22.26,23.03,21.85,2.952,2.953,208.8,17.83,5.261,98.50088,8.16,0.00692462,0.008005057,0.2062788
"2018-10-13 08:25:00",14889,"CKVY",14.04,25.85,25.48,25.85,24.92,93.4,93.4,92.4,0.443,23.74,24.2,23.03,3.382,3.049,201.1,12.11,7.014,122.5396,8.16,0.00692462,0.008005057,0.2062788
"2018-10-13 08:30:00",14890,"CKVY",13.65,26.1,26.11,26.28,25.85,93.7,93.9,93.3,0.449,24.54,24.77,24.19,4.11,3.729,188.8,9.89,6.138,132.5005,8.17,0.009399947,0.01053721,0.2481427
"2018-10-13 08:35:00",14891,"CKVY",13.59,26.34,26.28,26.47,25.97,93.3,93.9,93.3,0.452,24.68,24.96,24.35,4.402,4.306,187.2,6.338,5.918,124.2115,8.17,0.009399947,0.01053721,0.2481427
"2018-10-13 08:40:00",14892,"CKVY",13.71,26.95,26.57,27.08,26.09,94.1,94.4,93.1,0.468,25,25.67,24.4,4.318,4.43,187.7,9.95,5.699,107.285,8.17,0.009399947,0.01053721,0.2481427
"2018-10-13 08:45:00",14893,"CKVY",13.72,27.45,27.39,27.76,26.95,93.4,94.1,93.2,0.474,25.79,26.22,25.4,4.39,4.345,181.3,10.91,6.576,109.3365,8.17,0.009296173,0.01048701,0.2882496
"2018-10-13 08:50:00",14894,"CKVY",13.6,27.69,27.56,27.69,27.38,93.6,93.6,93.1,0.48,25.89,26.1,25.67,4.393,4.442,176.7,8.7,6.576,113.4139,8.17,0.009296173,0.01048701,0.2882496
"2018-10-13 08:55:00",14895,"CKVY",13.59,28.06,27.84,28.13,27.57,92.8,93.7,92.7,0.483,26.14,26.36,25.85,4.027,4.238,184.9,9.8,6.795,109.0436,8.17,0.009296173,0.01048701,0.2882496
"2018-10-13 09:00:00",14896,"CKVY",13.52,27.76,27.92,28.13,27.63,92.1,92.8,92,0.473,25.99,26.3,25.65,3.399,3.71,170.5,5.143,3.507,85.17242,8.17,0.007236153,0.008362032,0.3270737
"2018-10-13 09:05:00",14897,"CKVY",14.05,28.31,27.95,28.44,27.57,91,92.1,91,0.478,25.87,26.21,25.57,2.401,2.883,208,23.06,2.63,73.51751,8.17,0.007236153,0.008362032,0.3270737
"2018-10-13 09:10:00",14898,"CKVY",13.96,30.41,29.13,30.41,28.31,91.4,91.5,90.6,0.523,26.82,28.2,26.03,1.528,1.972,214.3,19.98,1.754,115.1317,8.17,0.007236153,0.008362032,0.3270737
"2018-10-13 09:15:00",14899,"CKVY",13.91,31.77,31.09,31.77,30.41,84.4,91.4,84.1,0.51,27.56,28.24,26.92,0.662,1.106,221.9,30.12,0.658,182.9765,8.17,0.01857375,0.02031699,0.3640584
"2018-10-13 09:20:00",14900,"CKVY",13.89,32.45,32.02,32.51,31.64,81.6,84.3,80.2,0.507,27.08,27.57,26.57,0.38,0.5,166.7,13.35,1.534,240.161,8.17,0.01857375,0.02031699,0.3640584
"2018-10-13 09:25:00",14901,"CKVY",13.89,31.58,32.09,32.57,31.52,83.8,84,79.88,0.503,27.16,27.74,26.71,0.575,0.418,150.1,13.04,2.411,252.8904,8.17,0.01857375,0.02031699,0.3640584
"2018-10-13 09:30:00",14902,"CKVY",13.88,31.77,31.48,31.77,31.27,85.8,86.3,83.3,0.519,27.54,28.04,26.92,1.12,0.847,120.5,18.04,2.411,228.0921,8.17,0.02229214,0.02407226,0.3990453
"2018-10-13 09:35:00",14903,"CKVY",13.86,32.51,32.1,32.51,31.7,86.8,87.4,84.6,0.541,28.41,29.09,27.72,1.442,1.314,124.9,11,3.069,240.4303,8.18,0.02229214,0.02407226,0.3990453
"2018-10-13 09:40:00",14904,"CKVY",13.86,32.51,32.73,33.06,32.38,83.8,86.8,81.7,0.522,28.26,29.1,27.57,1.659,1.569,133.1,16.09,2.63,256.4929,8.18,0.02229214,0.02407226,0.3990453
"2018-10-13 09:45:00",14905,"CKVY",13.86,33.19,32.74,33.25,32.38,84.3,85,83.1,0.54,28.46,29.06,27.92,1.488,1.621,159.1,31.68,2.411,275.3226,8.18,0.02579832,0.02816188,0.4312927
"2018-10-13 09:50:00",14906,"CKVY",13.86,33.43,33.28,33.62,32.94,84.4,85.9,83.7,0.546,29.22,29.85,28.56,1.115,1.224,235.6,15.7,1.754,258.1942,8.18,0.02579832,0.02816188,0.4312927
"2018-10-13 09:55:00",14907,"CKVY",13.86,33.86,33.65,33.92,33.37,82.7,85.1,82.4,0.544,29.14,29.66,28.75,0.686,0.912,220.2,52.17,1.315,228.524,8.18,0.02579832,0.02816188,0.4312927
"2018-10-13 10:00:00",14908,"CKVY",13.87,34.41,34.04,34.41,33.67,82,83.4,81.4,0.552,29.25,29.72,28.64,0.456,0.559,12.5,22.55,1.754,209.9815,8.18,0.02152666,0.02340748,0.4611404
"2018-10-13 10:05:00",14909,"CKVY",13.87,34.72,34.67,34.97,34.29,79.14,82.4,78.25,0.539,29.41,30.04,28.65,0.529,0.466,335.8,22.66,2.192,196.5918,8.18,0.02152666,0.02340748,0.4611404
"2018-10-13 10:10:00",14910,"CKVY",13.87,34.96,34.71,35.03,34.47,82.7,82.7,78.28,0.569,29.48,30.3,28.5,0.735,0.708,276.8,13.31,3.288,189.8242,8.18,0.02152666,0.02340748,0.4611404
"2018-10-13 10:15:00",14911,"CKVY",13.87,35.46,35.28,35.52,34.96,79,82.7,78.42,0.554,29.9,30.57,29.18,0.893,0.771,274.7,24.03,2.63,190.6282,8.18,0.02184339,0.02369345,0.4885525
"2018-10-13 10:20:00",14912,"CKVY",13.87,36.07,35.75,36.14,35.4,76.04,79.1,75.53,0.547,29.32,29.9,28.6,1.143,1.044,266.7,24.05,5.042,196.4375,8.18,0.02184339,0.02369345,0.4885525
"2018-10-13 10:25:00",14913,"CKVY",13.87,36.32,36.34,36.51,36.14,77.82,77.82,73.94,0.565,29.42,30.07,28.88,1.693,1.335,237.7,32.49,3.946,199.5513,8.18,0.02184339,0.02369345,0.4885525
"2018-10-13 10:30:00",14914,"CKVY",13.86,36.75,36.53,36.87,36.19,77.65,79.78,74.9,0.573,30.14,31.04,29.37,2.215,1.958,258.8,13.28,3.726,201.7672,8.18,0.02382388,0.02647133,0.5133694
"2018-10-13 10:35:00",14915,"CKVY",13.86,36.99,37.04,37.42,36.75,73.38,78.95,72.63,0.547,29.84,31,28.97,2.658,2.455,276.7,16.35,4.603,226.5549,8.18,0.02382388,0.02647133,0.5133694
"2018-10-13 10:40:00",14916,"CKVY",13.85,38.53,37.69,38.59,36.93,72.18,76.61,72.04,0.572,30.17,31.04,29.26,2.376,2.525,250.3,33.35,5.042,256.003,8.18,0.02382388,0.02647133,0.5133694
"2018-10-13 10:45:00",14917,"CKVY",13.85,39.4,39.03,39.4,38.47,69.36,74.17,67.4,0.568,30.23,31.56,29.27,2.026,2.24,254.5,21.25,3.288,297.8843,8.18,0.03491652,0.03925684,0.534876
"2018-10-13 10:50:00",14918,"CKVY",13.85,40.32,39.7,40.38,39.27,66.51,70.08,66.51,0.565,30.18,31.13,29.28,1.557,1.779,314.2,45.29,3.069,302.2695,8.18,0.03491652,0.03925684,0.534876
"2018-10-13 10:55:00",14919,"CKVY",13.85,39.51,40.08,40.5,39.39,66.91,68.81,64.16,0.551,29.68,31.01,28.51,1.665,1.614,348.7,25.29,3.946,340.6604,8.18,0.03491652,0.03925684,0.534876
"2018-10-13 11:00:00",14920,"CKVY",13.84,40.5,39.78,40.5,39.51,65.81,71.34,65.06,0.563,29.84,31.85,28.76,2.054,1.871,348.5,24.91,5.918,374.124,8.19,0.046323,0.05131994,0.553772
"2018-10-13 11:05:00",14921,"CKVY",13.84,40.43,40.39,40.74,39.94,68.35,69.72,64.57,0.583,29.98,31.21,29.28,2.63,2.32,354.2,19.9,5.699,460.5786,8.19,0.046323,0.05131994,0.553772
"2018-10-13 11:10:00",14922,"CKVY",13.84,40.74,40.62,40.93,40.25,63.68,68.83,63.68,0.55,30.36,31.18,29.28,2.858,2.742,355,23.35,5.042,508.3418,8.19,0.046323,0.05131994,0.553772
"2018-10-13 11:15:00",14923,"CKVY",13.84,41.24,41.04,41.42,40.49,63.64,66.6,63.34,0.56,30.06,30.87,29.2,2.691,2.66,288.5,48.72,4.603,548.2621,8.19,0.06004958,0.06689329,0.5691447
"2018-10-13 11:20:00",14924,"CKVY",13.84,41.85,41.61,41.97,41.11,63.33,66.08,61.95,0.57,29.99,31.13,29.42,2.118,2.406,301.6,26.18,4.165,549.8615,8.19,0.06004958,0.06689329,0.5691447
"2018-10-13 11:25:00",14925,"CKVY",13.83,42.95,42.54,43.08,41.84,62.98,66.14,60.61,0.592,30.77,31.97,29.99,2.2,2.055,324,25.63,5.918,559.4705,8.19,0.06004958,0.06689329,0.5691447
"2018-10-13 11:30:00",14926,"CKVY",13.83,43.08,42.94,43.2,42.64,60.78,63.08,59.14,0.574,30.26,31.35,29.56,2.386,2.34,331.8,32.38,6.138,574.1162,8.19,0.06606862,0.07338893,0.5812459
"2018-10-13 11:35:00",14927,"CKVY",13.82,43.94,43.18,43.94,42.83,61.88,63.19,59.27,0.604,30.49,31.73,29.82,3.336,3.03,358.1,31.2,8.11,592.7412,8.19,0.06606862,0.07338893,0.5812459
"2018-10-13 11:40:00",14928,"CKVY",13.82,43.62,44.16,44.74,43.62,57.07,61.78,56,0.55,30.34,31.8,29.22,3.81,3.471,348.2,31.62,10.74,616.1857,8.19,0.06606862,0.07338893,0.5812459
"2018-10-13 11:45:00",14929,"CKVY",13.81,44.67,44.47,45.04,43.5,56.45,60.02,54.94,0.567,30.35,31.09,29.34,3.81,3.77,340.9,34.51,5.261,642.4719,8.19,0.07414681,0.0838345,0.5901318
"2018-10-13 11:50:00",14930,"CKVY",13.81,45.71,44.66,45.77,44.17,55.86,58.13,54.73,0.583,30.06,31.34,29.05,3.771,3.762,343.5,21.31,7.453,628.8256,8.19,0.07414681,0.0838345,0.5901318
"2018-10-13 11:55:00",14931,"CKVY",13.8,47.44,46.75,47.75,45.71,50.15,56.89,49.91,0.559,30.58,31.88,29.72,2.784,3.457,346.6,51.87,5.48,643.4414,8.19,0.07414681,0.0838345,0.5901318
"2018-10-13 12:00:00",14932,"CKVY",13.8,47.98,47.91,48.48,47.43,47.99,50.67,46.82,0.546,29.54,30.49,28.81,3.675,3.297,324.7,23.33,10.74,639.3501,8.19,0.07567094,0.08663259,0.5959491
"2018-10-13 12:05:00",14933,"CKVY",13.8,46.5,47.26,47.98,46.5,49.6,50.18,47.33,0.534,29.05,29.58,28.36,4.055,3.73,346.7,11.63,10.08,585.4263,8.19,0.07567094,0.08663259,0.5959491
"2018-10-13 12:10:00",14934,"CKVY",13.78,46.62,47.18,47.85,46.49,51.28,52.45,47.4,0.554,29.26,30.44,28.41,5.008,4.516,337,16.49,6.576,480.5844,8.19,0.07567094,0.08663259,0.5959491
"2018-10-13 12:15:00",14935,"CKVY",13.78,47.24,47.15,47.85,46.43,49.43,52.03,48.74,0.547,29.71,30.98,28.91,5.438,5.252,346.5,17.69,10.52,357.2167,8.19,0.04763345,0.05886504,0.5986825
"2018-10-13 12:20:00",14936,"CKVY",13.78,47.42,46.74,47.42,46,49.56,53.51,49.15,0.552,29.54,30.94,28.74,5.405,5.479,358.8,18.71,7.891,325.9312,8.19,0.04763345,0.05886504,0.5986825
"2018-10-13 12:25:00",14937,"CKVY",13.77,48.16,47.85,48.34,47.36,46.95,51.83,46.88,0.538,29.69,30.88,28.75,6.055,5.751,342.2,18.73,10.08,400.3063,8.19,0.04763345,0.05886504,0.5986825
"2018-10-13 12:30:00",14938,"CKVY",13.77,51.55,50.26,51.8,47.97,38.3,49.28,36.17,0.498,27.31,30.01,25.52,8.35,6.728,295.1,23.31,26.08,528.7052,8.19,0.07518773,0.09108287,0.5977548
"2018-10-13 12:35:00",14939,"CKVY",13.77,52.04,51.88,52.9,50.56,38.02,42.07,34.63,0.503,27.03,28.49,25.41,12.02,10.03,307.5,23.92,26.74,638.5065,8.19,0.07518773,0.09108287,0.5977548
"2018-10-13 12:40:00",14940,"CKVY",13.75,52.4,52.04,52.9,51.48,36.37,38.3,35.28,0.488,26.29,27.53,25.5,15.72,14.02,292,11.65,26.08,684.3977,8.19,0.07518773,0.09108287,0.5977548
"2018-10-13 12:45:00",14941,"CKVY",13.75,52.58,52.71,53.88,51.66,36.03,39.19,35.75,0.486,27.2,28.97,26.02,16.95,16.73,293.8,11.37,26.96,708.9618,8.19,0.1043235,0.136578,0.5946731
"2018-10-13 12:50:00",14942,"CKVY",13.75,50.55,51.79,52.52,50.55,39.46,39.46,35.82,0.494,26.71,27.59,25.76,17.25,17.39,287.5,13.25,28.5,746.9695,8.19,0.1043235,0.136578,0.5946731
"2018-10-13 12:55:00",14943,"CKVY",13.75,52.09,51.19,52.46,50.42,36.27,40.32,36.27,0.481,26.95,28.34,25.76,16.68,16.86,292.2,13.51,26.08,680.4694,8.19,0.1043235,0.136578,0.5946731
"2018-10-13 13:00:00",14944,"CKVY",13.75,49.06,50.28,52.09,48.69,39.6,39.73,36.23,0.469,25.49,26.87,24.48,16.42,16.62,292.1,10.83,25.87,600.6627,8.19,0.08506934,0.1189026,0.5868708
"2018-10-13 13:05:00",14945,"CKVY",13.75,51.34,50.67,51.59,49,37.23,39.49,35.65,0.48,25.45,26.24,24.48,16.39,16.2,283.4,12.28,27.18,537.6487,8.19,0.08506934,0.1189026,0.5868708
"2018-10-13 13:10:00",14946,"CKVY",13.75,50.42,51.29,52.39,50.42,36.44,38.12,34.45,0.454,25.32,26.78,24.29,17.49,16.83,274.8,11.18,33.76,592.5527,8.19,0.08506934,0.1189026,0.5868708
"2018-10-13 13:15:00",14947,"CKVY",13.74,51.53,51.65,52.39,50.29,35.13,38.98,34.38,0.456,25.64,27.54,24.5,16.64,16.92,284.2,23.37,25.43,654.5066,8.18,0.09848121,0.1335378,0.5760488
"2018-10-13 13:20:00",14948,"CKVY",13.73,51.41,51.13,51.65,50.36,34.38,38.12,34.38,0.444,24.87,26.21,23.63,16.76,16.72,273.9,16.11,28.93,692.106,8.18,0.09848121,0.1335378,0.5760488
"2018-10-13 13:25:00",14949,"CKVY",13.73,51.59,51.33,51.9,50.73,34.65,35.99,32.66,0.451,24.2,25.28,22.89,16.92,16.81,262.8,10.25,33.32,691.793,8.18,0.09848121,0.1335378,0.5760488
"2018-10-13 13:30:00",14950,"CKVY",13.74,51.96,51.82,52.46,51.28,33.32,35.72,31.46,0.44,23.85,25.39,22.87,19.16,18.06,275.1,12.18,33.98,714.4975,8.18,0.1041025,0.1411348,0.5620555
"2018-10-13 13:35:00",14951,"CKVY",13.74,51.03,52.15,52.58,50.97,32.73,33.14,30.64,0.417,23.11,24.03,22.02,19.97,19.62,286.3,18.69,30.47,752.386,8.18,0.1041025,0.1411348,0.5620555
"2018-10-13 13:40:00",14952,"CKVY",13.74,51.4,51.03,51.65,50.54,34.93,35.82,32.77,0.451,23.88,25,22.78,20.15,20.15,278.9,12.09,35.95,731.9714,8.18,0.1041025,0.1411348,0.5620555
"2018-10-13 13:45:00",14953,"CKVY",13.73,50.53,51.28,52.01,50.53,35.82,35.82,33.45,0.448,24.3,25.15,23.54,20.64,20.5,280.6,10.61,33.98,701.962,8.18,0.09926053,0.1393797,0.5443263
"2018-10-13 13:50:00",14954,"CKVY",13.73,49.17,50.1,50.84,49.04,40.76,40.76,34.58,0.485,24.82,26.35,23.29,21.2,20.94,288.7,11.42,29.59,636.4691,8.18,0.09926053,0.1393797,0.5443263
"2018-10-13 13:55:00",14955,"CKVY",13.73,49.66,49.41,50.09,48.92,39.04,41,38.01,0.473,25.87,26.83,24.75,20.31,20.82,295.9,10.35,28.28,581.5115,8.18,0.09926053,0.1393797,0.5443263
"2018-10-13 14:00:00",14956,"CKVY",13.73,48.42,48.98,49.66,48.36,40.38,40.89,37.8,0.467,25.53,26.37,24.6,18.12,19.22,298,11.96,23.45,479.7968,8.18,0.0742099,0.1089733,0.5219094
"2018-10-13 14:05:00",14957,"CKVY",13.74,42.8,46.09,48.6,42.8,64.83,64.83,40.37,0.606,28.82,31.82,25.44,16.65,17.2,314.8,16.25,24.55,340.0475,8.18,0.0742099,0.1089733,0.5219094
"2018-10-13 14:10:00",14958,"CKVY",13.76,40.7,41.46,42.86,40.63,75.29,75.29,64.93,0.649,32.69,33.53,31.85,17.25,16.94,329.6,10.66,30.25,215.7492,8.17,0.0742099,0.1089733,0.5219094
"2018-10-13 14:15:00",14959,"CKVY",13.77,39.15,39.96,40.76,39.15,85.5,85.5,75.26,0.694,34.45,35.29,33.34,17.71,17.51,320,10.89,27.84,115.7463,8.16,0.02615561,0.04070279,0.4928478
"2018-10-13 14:20:00",14960,"CKVY",13.4,37.43,38.26,39.15,37.37,90,90,84.8,0.683,34.83,35.18,34.53,17.95,18.06,316.8,10.22,24.99,75.08853,8.16,0.02615561,0.04070279,0.4928478
"2018-10-13 14:25:00",14961,"CKVY",13.2,35.83,36.59,37.55,35.76,93.1,93.1,90.1,0.662,34.42,34.97,33.93,16.25,17.19,310.7,10.05,25.21,55.8796,8.17,0.02615561,0.04070279,0.4928478
"2018-10-13 14:30:00",14962,"CKVY",13.11,35.03,35.35,35.89,34.96,94.8,94.8,93.1,0.653,33.81,34.17,33.61,14.75,15.51,315.5,10.41,18.85,44.53524,8.19,0.006975156,0.01030943,0.4642467
"2018-10-13 14:35:00",14963,"CKVY",13.13,34.6,34.79,35.03,34.48,95.5,95.6,94.6,0.648,33.56,33.76,33.33,11.42,13.07,319.5,10.51,13.37,35.12767,8.2,0.006975156,0.01030943,0.4642467
"2018-10-13 14:40:00",14964,"CKVY",13.18,33.86,34.22,34.66,33.86,95.9,95.9,95.3,0.632,33.08,33.52,32.78,8.82,10.06,314.2,9.98,11.62,36.79099,8.21,0.006975156,0.01030943,0.4642467
"2018-10-13 14:45:00",14965,"CKVY",13.17,33.49,33.65,33.93,33.43,96.8,96.8,95.9,0.628,32.73,32.91,32.59,6.313,7.6,316.8,9.2,8.55,40.59964,8.22,0.004863211,0.006103354,0.4355445
"2018-10-13 14:50:00",14966,"CKVY",13.16,33.62,33.54,33.68,33.37,97.4,97.5,96.8,0.635,32.83,33.04,32.62,4.895,5.547,321.4,13.92,5.918,44.51856,8.23,0.004863211,0.006103354,0.4355445
"2018-10-13 14:55:00",14967,"CKVY",13.2,34.05,33.81,34.11,33.62,97.6,97.7,97.4,0.647,33.2,33.5,32.97,3.574,4.218,321,13.68,5.261,45.41072,8.24,0.004863211,0.006103354,0.4355445
"2018-10-13 15:00:00",14968,"CKVY",13.76,34.37,34.19,34.55,33.99,97.5,97.7,97.5,0.655,33.56,33.93,33.37,2.25,2.857,301.4,38.08,3.069,48.73449,8.24,0.005637538,0.006279475,0.4033529
"2018-10-13 15:05:00",14969,"CKVY",13.94,35.3,34.76,35.3,34.31,96.4,97.5,96.4,0.672,34.04,34.39,33.66,1.415,1.776,242.4,90.5,3.946,61.6243,8.25,0.005637538,0.006279475,0.4033529
"2018-10-13 15:10:00",14970,"CKVY",13.93,37.84,36.33,37.84,35.24,95,96.4,95,0.732,35.27,36.58,34.32,0.873,0.966,302.2,16.48,7.891,123.5282,8.25,0.005637538,0.006279475,0.4033529
"2018-10-13 15:15:00",14971,"CKVY",13.92,41.92,39.99,42.04,37.84,86,95,82.3,0.777,36.8,38.13,35.61,2.661,1.482,295.8,25.03,13.15,284.0269,8.25,0.03358579,0.03606662,0.3675169
"2018-10-13 15:20:00",14972,"CKVY",13.91,42.54,42.47,42.97,41.92,74.82,86.5,74.76,0.692,36.49,38.39,34.99,6.292,4.444,308.5,13.3,20.17,430.1503,8.26,0.03358579,0.03606662,0.3675169
"2018-10-13 15:25:00",14973,"CKVY",13.91,41.3,41.65,42.66,40.93,71.94,76.47,70.57,0.635,33.68,35.73,32.71,11.79,9.25,317.1,12.57,27.62,462.6444,8.26,0.03358579,0.03606662,0.3675169
"2018-10-13 15:30:00",14974,"CKVY",13.9,41.8,41.79,42.17,41.3,65.08,71.91,64.94,0.585,31.82,33.2,30.83,15.54,13.93,326.8,11.87,24.77,345.8615,8.26,0.0318975,0.04054464,0.3317997
"2018-10-13 15:35:00",14975,"CKVY",13.88,41.86,41.79,42.05,41.61,66.62,68.72,64.94,0.6,31.46,32.25,30.71,17.01,16.36,320,14.67,29.37,277.1881,8.26,0.0318975,0.04054464,0.3317997
"2018-10-13 15:40:00",14976,"CKVY",13.88,43.04,42.54,43.16,41.92,68.79,71.74,63.57,0.649,32.49,34.48,30.6,15.65,16.34,313.4,12.62,20.6,313.6315,8.26,0.0318975,0.04054464,0.3317997
"2018-10-13 15:45:00",14977,"CKVY",13.87,42.42,42.76,43.1,42.36,62.61,69.68,62.61,0.577,31.95,33.82,30.57,14.88,15.28,313,13.43,24.11,425.6161,8.26,0.04668528,0.06151601,0.2944811
"2018-10-13 15:50:00",14978,"CKVY",13.86,41,42.03,42.6,40.94,63.95,65.08,58.59,0.557,30.01,31.71,28.84,14.52,14.67,319.6,10.67,23.24,476.8537,8.27,0.04668528,0.06151601,0.2944811
"2018-10-13 15:55:00",14979,"CKVY",13.86,40.32,40.54,41,40.19,59.93,65.46,59.62,0.509,29.11,29.93,27.32,15.01,14.66,318,11.1,22.8,406.9305,8.27,0.04668528,0.06151601,0.2944811
"2018-10-13 16:00:00",14980,"CKVY",13.85,40.13,40.13,40.38,39.82,59.59,61.1,55.91,0.502,26.79,28,25.57,15.85,15.3,318.6,10.45,27.84,325.0254,8.26,0.0341357,0.04906895,0.2558724
"2018-10-13 16:05:00",14981,"CKVY",13.85,39.39,39.75,40.19,39.33,59.21,61.1,57.11,0.485,26.68,27.46,26,16.72,16.27,325.3,10.16,26.96,254.3945,8.26,0.0341357,0.04906895,0.2558724
"2018-10-13 16:10:00",14982,"CKVY",13.85,38.71,38.99,39.45,38.59,61.92,62.19,57.77,0.494,26.11,26.89,25.36,18.27,17.66,336.8,10.06,30.03,233.891,8.26,0.0341357,0.04906895,0.2558724
"2018-10-13 16:15:00",14983,"CKVY",13.85,36.3,37.66,38.77,36.3,73.28,73.31,61.92,0.531,27.81,28.76,26.67,19.01,18.68,336.2,9.93,29.37,201.2436,8.26,0.02722471,0.04206071,0.2151245
"2018-10-13 16:20:00",14984,"CKVY",13.86,35.19,35.79,36.36,35.13,80.4,80.4,73.35,0.558,29.49,30.09,28.6,19.45,19.33,333.7,9.06,27.18,173.573,8.26,0.02722471,0.04206071,0.2151245
"2018-10-13 16:25:00",14985,"CKVY",13.86,34.08,34.46,35.25,34.01,87.3,87.3,80.5,0.58,30.04,30.71,29.48,18.12,18.87,335.1,9.01,24.11,163.5185,8.25,0.02722471,0.04206071,0.2151245
"2018-10-13 16:30:00",14986,"CKVY",13.86,34.82,34.5,34.94,34.08,85.5,88.3,85.5,0.584,31.08,31.59,30.56,14.75,16.55,328.5,10.34,16,148.8234,8.25,0.0129362,0.01915867,0.1719934
"2018-10-13 16:35:00",14987,"CKVY",13.87,35.31,35.09,35.38,34.76,83.2,87.4,83.2,0.58,31.22,31.81,30.65,11.4,12.98,318.6,11.24,12.49,135.7902,8.25,0.0129362,0.01915867,0.1719934
"2018-10-13 16:40:00",14988,"CKVY",13.88,36.05,35.37,36.05,35.07,81.6,86,81.5,0.586,31.09,31.88,30.48,9.48,10.23,322.1,10.4,16,131.0854,8.25,0.0129362,0.01915867,0.1719934
"2018-10-13 16:45:00",14989,"CKVY",13.88,37.1,36.7,37.1,36.05,70.4,81.6,69.81,0.527,29.26,31.05,27.99,10.12,9.7,324.9,10.08,16.66,125.7416,8.25,0.01016212,0.01534058,0.1299759
"2018-10-13 16:50:00",14990,"CKVY",13.89,37.35,37.22,37.48,37.04,68.99,72.01,67.96,0.522,28.4,29.05,27.7,10.89,10.5,327.7,9.81,16.44,116.5824,8.25,0.01016212,0.01534058,0.1299759
"2018-10-13 16:55:00",14991,"CKVY",13.9,37.72,37.48,37.72,37.29,68.3,69.54,67.34,0.524,28.03,28.47,27.71,11.06,11.01,330.4,10.24,14.47,105.8929,8.25,0.01016212,0.01534058,0.1299759
"2018-10-13 17:00:00",14992,"CKVY",13.9,37.66,37.64,37.79,37.54,68.99,70.88,67.96,0.528,28.52,29.08,27.96,9.89,10.53,323.4,11.07,12.06,98.30712,8.25,0.01101311,0.01939492,0.08946359
"2018-10-13 17:05:00",14993,"CKVY",13.9,37.61,37.64,37.73,37.54,69.75,73.01,69.13,0.533,29.19,29.86,28.38,8.41,9.15,320.4,10.12,10.96,100.378,8.25,0.01101311,0.01939492,0.08946359
"2018-10-13 17:10:00",14994,"CKVY",13.91,37.55,37.62,37.73,37.49,70.92,72.02,69.38,0.54,28.95,29.43,28.41,7.57,7.903,312.4,12.72,11.4,103.5168,8.25,0.01101311,0.01939492,0.08946359
"2018-10-13 17:15:00",14995,"CKVY",13.92,37.49,37.46,37.61,37.36,70.31,71.47,69.21,0.534,28.73,29.11,28.33,7.368,7.459,308.7,11.7,11.4,101.6328,8.25,0.008379129,0.01504656,0.05144489
"2018-10-13 17:20:00",14996,"CKVY",13.93,37.24,37.42,37.55,37.24,70.31,72.2,70.31,0.529,28.94,29.37,28.48,7.361,7.33,303.7,12.7,11.18,89.47282,8.25,0.008379129,0.01504656,0.05144489
"2018-10-13 17:25:00",14997,"CKVY",13.93,37.37,37.35,37.43,37.24,69.56,73.47,69.28,0.526,28.87,29.66,28.13,7.144,7.247,297.9,11.69,10.08,78.7178,8.25,0.008379129,0.01504656,0.05144489
"2018-10-13 17:30:00",14998,"CKVY",13.94,37.25,37.35,37.56,37.13,74.37,74.64,69.35,0.56,29.3,29.95,28.26,6.42,6.813,290.3,11.08,7.891,74.54086,8.25,0.005337242,0.01107969,0.02347575
"2018-10-13 17:35:00",14999,"CKVY",13.94,37.19,37.23,37.38,37.07,73.85,76.01,72.79,0.555,29.75,30.44,29.21,5.719,6.109,277.8,9.74,7.453,76.80535,8.25,0.005337242,0.01107969,0.02347575
"2018-10-13 17:40:00",15000,"CKVY",13.91,37.25,37.22,37.38,37.13,73.72,74.57,72.07,0.555,29.47,29.93,28.97,4.815,5.315,279.8,8.61,5.918,76.97864,8.25,0.005337242,0.01107969,0.02347575
"2018-10-13 17:45:00",15001,"CKVY",13.89,37.25,37.22,37.38,37.07,72.76,75.26,71.45,0.548,29.43,30.19,28.77,4.024,4.46,290.4,10.44,5.699,70.42724,8.25,0.003146478,0.004059935,0.009613149
"2018-10-13 17:50:00",15002,"CKVY",13.93,37.25,37.27,37.38,37.13,75.26,75.33,72.79,0.567,29.73,30.27,29.24,3.076,3.533,290.4,15.32,3.288,60.03505,8.25,0.003146478,0.004059935,0.009613149
"2018-10-13 17:55:00",15003,"CKVY",13.96,37.25,37.28,37.38,37.13,72.69,75.3,72.45,0.547,29.75,30.19,29.22,2.538,2.75,313,15.54,4.384,55.07018,8.25,0.003146478,0.004059935,0.009613149
"2018-10-13 18:00:00",15004,"CKVY",13.92,37.69,37.46,37.75,37.25,70.35,73.92,70.25,0.539,29.36,29.93,28.73,2.549,2.438,328.1,10.69,6.138,54.31559,8.25,0.00151493,0.002235094,0.002265946
"2018-10-13 18:05:00",15005,"CKVY",13.95,37.69,37.68,37.81,37.56,69.15,70.87,67.91,0.53,28.5,29.16,28,3.823,3.15,329.8,11.6,9.64,53.6974,8.25,0.00151493,0.002235094,0.002265946
"2018-10-13 18:10:00",15006,"CKVY",13.58,37.56,37.63,37.75,37.5,70.83,72,69.15,0.54,28.93,29.43,28.46,4.586,4.249,341.8,15.19,8.33,51.47937,8.25,0.00151493,0.002235094,0.002265946
"2018-10-13 18:15:00",15007,"CKVY",13.13,37.5,37.56,37.69,37.38,71.14,72.82,69.56,0.541,28.99,29.7,28.5,5.997,5.356,326.6,13.39,10.52,44.5597,8.25,0.002160857,0.003022018,2.5E-07
"2018-10-13 18:20:00",15008,"CKVY",13.03,36.76,37.1,37.56,36.76,73.2,73.51,70.25,0.541,28.89,29.22,28.54,7.069,6.527,328.9,13.3,13.15,34.87226,8.25,0.002160857,0.003022018,2.5E-07
"2018-10-13 18:25:00",15009,"CKVY",13.01,36.45,36.58,36.82,36.33,76.81,76.84,73.2,0.56,29.34,29.95,28.95,8.21,7.711,325.9,11.31,12.49,24.54507,8.25,0.002160857,0.003022018,2.5E-07
"2018-10-13 18:30:00",15010,"CKVY",12.99,35.58,36.01,36.45,35.46,81.2,81.2,76.77,0.572,29.88,30.39,29.54,8.54,8.35,322.6,11.6,12.71,16.26848,8.25,0.002094887,0.002749627,2.5E-07
"2018-10-13 18:35:00",15011,"CKVY",12.98,34.35,34.86,35.52,34.29,88.5,88.5,81.2,0.594,30.82,31.39,30.22,7.534,8.15,305.4,14.2,10.96,10.5535,8.25,0.002094887,0.002749627,2.5E-07
"2018-10-13 18:40:00",15012,"CKVY",12.97,34.29,34.26,34.41,34.16,91.1,91.1,88.5,0.61,31.68,31.97,31.26,6.359,6.839,294.5,11.13,7.453,5.689569,8.25,0.002094887,0.002749627,2.5E-07
"2018-10-13 18:45:00",15013,"CKVY",12.96,34.17,34.22,34.29,34.1,90.8,92,90.8,0.605,32.02,32.22,31.76,4.706,5.551,317.6,22.33,5.042,3.200628,8.25,-0.0004314597,-0.0003000828,2.5E-07
"2018-10-13 18:50:00",15014,"CKVY",12.96,34.35,34.33,34.54,34.04,87.9,90.8,87.9,0.59,31.68,32.03,31.1,3.582,4.105,332.2,14.57,3.946,2.32283,8.25,-0.0004314597,-0.0003000828,2.5E-07
"2018-10-13 18:55:00",15015,"CKVY",12.95,34.66,34.64,34.79,34.35,88.5,88.5,84.7,0.601,31.03,31.73,30.5,3.099,3.394,326.6,22.77,5.918,1.674512,8.25,-0.0004314597,-0.0003000828,2.5E-07
"2018-10-13 19:00:00",15016,"CKVY",12.95,34.79,34.67,34.79,34.54,88.9,89.4,87.2,0.607,31.6,31.94,31.16,2.942,2.985,325.5,30.53,4.384,1.20327,8.25,-0.001683757,-0.001897917,2.5E-07
"2018-10-13 19:05:00",15017,"CKVY",12.94,35.04,34.91,35.53,34.54,85.7,89.2,76.24,0.592,31.01,31.93,28.41,3.448,3.123,337.8,43.04,7.672,0.7989208,8.25,-0.001683757,-0.001897917,2.5E-07
"2018-10-13 19:10:00",15018,"CKVY",12.94,34.98,35.04,35.16,34.92,88.2,88.5,85.8,0.607,31.76,32.08,31.27,3.653,3.527,323.2,14.29,6.795,0.4642772,8.25,-0.001683757,-0.001897917,2.5E-07
"2018-10-13 19:15:00",15019,"CKVY",12.92,34.92,34.9,35.04,34.79,88,88.6,87.5,0.604,31.76,31.92,31.47,4.625,4.114,315.1,9.37,9.21,0.2065223,8.25,-0.001577839,-0.001746256,2.5E-07
"2018-10-13 19:20:00",15020,"CKVY",12.93,34.92,34.9,35.04,34.73,86.1,88.6,86.1,0.591,31.59,31.91,31.15,5.395,5.086,319.2,10.05,10.08,0.05860141,8.25,-0.001577839,-0.001746256,2.5E-07
"2018-10-13 19:25:00",15021,"CKVY",12.92,34.79,35.02,35.29,34.73,86,86.4,84.5,0.587,31.16,31.4,30.96,6.013,5.76,305.4,14.87,9.43,0.001924409,8.25,-0.001577839,-0.001746256,2.5E-07
"2018-10-13 19:30:00",15022,"CKVY",12.92,35.04,34.82,35.04,34.67,79.33,85.9,78.98,0.547,30.32,31.11,29.07,6.119,6.048,304.3,12.91,8.77,0,8.25,-0.0004734102,-0.0003179513,2.5E-07
"2018-10-13 19:35:00",15023,"CKVY",12.9,34.98,34.94,35.1,34.79,77.51,81.6,77.4,0.533,29.16,29.93,28.58,6.978,6.466,308.4,11.83,12.93,0,8.25,-0.0004734102,-0.0003179513,2.5E-07
"2018-10-13 19:40:00",15024,"CKVY",12.91,34.67,34.8,35.04,34.67,80.1,80.3,77.58,0.545,28.95,29.27,28.6,7.714,7.325,314.5,9.77,11.4,0,8.25,-0.0004734102,-0.0003179513,2.5E-07
"2018-10-13 19:45:00",15025,"CKVY",12.91,34.73,34.76,34.92,34.61,78.67,80.6,78.16,0.536,29.05,29.43,28.69,8.14,8.06,317.5,9.74,11.84,0,8.25,0.0009446665,0.001383957,2.5E-07
"2018-10-13 19:50:00",15026,"CKVY",12.9,34.79,34.73,34.92,34.61,78.3,79.57,78.23,0.535,28.86,29.13,28.62,7.36,7.837,312.3,9.98,9.86,0,8.25,0.0009446665,0.001383957,2.5E-07
"2018-10-13 19:55:00",15027,"CKVY",12.9,34.67,34.78,34.98,34.55,78.71,79.5,75.34,0.535,28.52,29.1,27.82,6.739,7.097,308.9,10,11.84,0,8.25,0.0009446665,0.001383957,2.5E-07
"2018-10-13 20:00:00",15028,"CKVY",12.9,34.55,34.59,34.79,34.36,78.98,80.8,77.06,0.534,28.75,29.29,28.04,5.832,6.221,301.9,12.62,9.21,0,8.25,0.0009550886,0.001405773,2.5E-07
"2018-10-13 20:05:00",15029,"CKVY",12.9,34.3,34.41,34.61,34.24,77.92,78.95,76.03,0.522,28.14,28.68,27.59,4.86,5.375,300.9,12.55,8.33,0,8.25,0.0009550886,0.001405773,2.5E-07
"2018-10-13 20:10:00",15030,"CKVY",12.89,34.42,34.33,34.48,34.18,75.72,77.95,75.07,0.51,27.65,28.15,27.23,3.884,4.322,313.8,12.8,5.48,0,8.25,0.0009550886,0.001405773,2.5E-07
"2018-10-13 20:15:00",15031,"CKVY",12.89,34.3,34.38,34.49,34.24,73.97,75.96,73.22,0.496,27.13,27.63,26.63,3.511,3.639,311.6,16.72,6.357,0,8.25,3.534316E-05,0.0003719007,2.5E-07
"2018-10-13 20:20:00",15032,"CKVY",12.89,34.55,34.37,34.61,34.24,71.84,74.49,71.84,0.486,26.71,27.16,26.36,3.759,3.605,323.8,15.07,7.453,0,8.25,3.534316E-05,0.0003719007,2.5E-07
"2018-10-13 20:25:00",15033,"CKVY",12.89,34.67,34.63,34.8,34.49,70.54,71.91,69.89,0.48,26.12,26.55,25.69,3.928,3.846,353,21.65,5.699,0,8.25,3.534316E-05,0.0003719007,2.5E-07
"2018-10-13 20:30:00",15034,"CKVY",12.89,34.43,34.58,34.74,34.43,70.96,71.06,67.93,0.478,25.76,26.26,25.08,4.483,4.241,347.3,15.92,8.77,0,8.25,0.0001566983,0.0005665433,2.5E-07
"2018-10-13 20:35:00",15035,"CKVY",12.88,34.25,34.32,34.49,34.18,72.81,72.81,70.75,0.487,26.14,26.44,25.69,3.965,4.256,331.2,14.66,5.699,0,8.25,0.0001566983,0.0005665433,2.5E-07
"2018-10-13 20:40:00",15036,"CKVY",12.88,34.06,34.11,34.31,33.94,70.2,73.16,70.2,0.466,25.88,26.6,25.37,4.168,3.98,324.1,18.23,8.33,0,8.25,0.0001566983,0.0005665433,2.5E-07
"2018-10-13 20:45:00",15037,"CKVY",12.88,34.06,34.03,34.19,33.88,70.1,71.99,69.65,0.465,25.55,25.99,25.02,4.061,4.078,320.1,13.15,10.3,0,8.25,0.0003007267,0.0007388799,2.5E-07
"2018-10-13 20:50:00",15038,"CKVY",12.88,34.06,34.05,34.19,33.88,69.11,71.13,69.11,0.459,25.35,25.69,24.96,5.184,4.462,327.2,12.26,11.18,0,8.25,0.0003007267,0.0007388799,2.5E-07
"2018-10-13 20:55:00",15039,"CKVY",12.87,34.06,34.02,34.19,33.82,69.21,71.48,68.8,0.459,25.26,25.76,24.79,5.832,5.436,327.6,12.71,10.52,0,8.25,0.0003007267,0.0007388799,2.5E-07
"2018-10-13 21:00:00",15040,"CKVY",12.87,33.82,33.92,34.13,33.76,69.59,71.51,69.24,0.457,25.33,25.72,24.94,5.926,5.909,327.1,12.63,8.55,0,8.25,0.001167896,0.001772821,2.5E-07
"2018-10-13 21:05:00",15041,"CKVY",12.87,33.82,33.87,34,33.69,70.48,71.03,68.97,0.463,25.11,25.48,24.66,5.996,6.012,327.6,12.44,11.18,0,8.25,0.001167896,0.001772821,2.5E-07
"2018-10-13 21:10:00",15042,"CKVY",12.87,33.69,33.84,34,33.69,70.96,71.34,68.69,0.464,25.13,25.52,24.67,6.655,6.544,325.7,11.7,13.81,0,8.25,0.001167896,0.001772821,2.5E-07
"2018-10-13 21:15:00",15043,"CKVY",12.87,33.69,33.65,33.82,33.51,68.86,71.1,68.83,0.45,24.99,25.33,24.44,7.534,7.017,314.2,11.81,14.03,0,8.25,0.001808271,0.00247742,2.5E-07
"2018-10-13 21:20:00",15044,"CKVY",12.87,33.57,33.62,33.82,33.45,67.87,69.45,67.8,0.442,24.5,24.77,24.05,8.42,8.05,315.5,10.71,15.12,0,8.25,0.001808271,0.00247742,2.5E-07
"2018-10-13 21:25:00",15045,"CKVY",12.87,33.32,33.45,33.69,33.26,68.83,69.31,67.59,0.443,24.12,24.6,23.79,8.8,8.56,317.3,10.34,16,0,8.25,0.001808271,0.00247742,2.5E-07
"2018-10-13 21:30:00",15046,"CKVY",12.87,33.08,33.25,33.45,33.08,68.04,68.97,66.77,0.434,23.76,24.33,23.42,9.25,9.2,320.8,11.64,17.76,0,8.25,0.002822143,0.003559384,2.5E-07
"2018-10-13 21:35:00",15047,"CKVY",12.86,32.95,33.03,33.26,32.83,67.46,68.21,66.56,0.428,23.34,23.82,22.94,9.07,9.22,320.2,12.42,13.37,0,8.25,0.002822143,0.003559384,2.5E-07
"2018-10-13 21:40:00",15048,"CKVY",12.86,32.7,32.78,32.95,32.64,67.01,67.87,66.6,0.421,23.14,23.39,22.82,8.21,8.61,327.2,11.4,10.08,0,8.25,0.002822143,0.003559384,2.5E-07
"2018-10-13 21:45:00",15049,"CKVY",12.85,32.77,32.75,32.89,32.52,66.43,68.01,65.7,0.418,22.88,23.33,22.53,6.836,7.494,330.6,10.63,8.33,0,8.25,0.002891159,0.003644457,2.5E-07
"2018-10-13 21:50:00",15050,"CKVY",12.85,32.64,32.68,32.83,32.46,66.63,67.49,65.95,0.418,22.85,23.13,22.57,5.032,5.905,324.2,13.91,6.138,0,8.25,0.002891159,0.003644457,2.5E-07
"2018-10-13 21:55:00",15051,"CKVY",12.84,32.21,32.42,32.7,32.09,69.93,69.96,66.32,0.431,22.99,23.52,22.52,4.019,4.479,322.4,12.21,6.576,0,8.25,0.002891159,0.003644457,2.5E-07
"2018-10-13 22:00:00",15052,"CKVY",12.85,32.27,32.23,32.46,32.02,67.28,70.2,67.28,0.415,23.06,23.54,22.6,3.893,3.831,336.8,14.15,7.672,0,8.25,0.001060067,0.001659187,2.5E-07
"2018-10-13 22:05:00",15053,"CKVY",12.85,32.21,32.21,32.46,32.02,70.34,70.41,67.28,0.433,23.24,23.66,22.62,4.79,4.296,351.1,11.49,8.33,0,8.25,0.001060067,0.001659187,2.5E-07
"2018-10-13 22:10:00",15054,"CKVY",12.85,32.21,32.16,32.27,32.02,68.38,70.34,68.14,0.421,23.23,23.65,22.78,5.436,5.166,343.1,11,8.33,0,8.25,0.001060067,0.001659187,2.5E-07
"2018-10-13 22:15:00",15055,"CKVY",12.84,32.21,32.21,32.33,32.09,69.14,69.24,66.84,0.426,22.86,23.27,22.41,5.744,5.728,341.3,11.29,8.77,0,8.25,0.001129851,0.001719358,2.5E-07
"2018-10-13 22:20:00",15056,"CKVY",12.85,32.15,32.17,32.27,32.02,67.9,69.65,67.73,0.417,23.01,23.42,22.63,5.356,5.547,329.4,14.83,8.11,0,8.25,0.001129851,0.001719358,2.5E-07
"2018-10-13 22:25:00",15057,"CKVY",12.84,32.09,32.12,32.27,31.9,68.9,69.14,67.66,0.422,22.89,23.17,22.61,5.225,5.29,346.2,12.4,7.453,0,8.25,0.001129851,0.001719358,2.5E-07
"2018-10-13 22:30:00",15058,"CKVY",12.84,32.15,32.09,32.33,31.9,66.08,69.24,65.19,0.406,22.41,23.16,21.73,4.911,4.968,356.4,10.75,7.453,0,8.25,0.001330537,0.001956882,2.5E-07
"2018-10-13 22:35:00",15059,"CKVY",12.84,32.15,32.19,32.33,32.02,66.46,66.87,65.26,0.408,22.2,22.45,21.81,4.865,4.996,348.1,11.97,8.11,0,8.25,0.001330537,0.001956882,2.5E-07
"2018-10-13 22:40:00",15060,"CKVY",12.84,32.21,32.2,32.33,32.09,66.94,67.53,65.77,0.412,22.4,22.74,21.95,5.107,4.905,349.6,10.05,8.33,0,8.25,0.001330537,0.001956882,2.5E-07
"2018-10-13 22:45:00",15061,"CKVY",12.84,32.21,32.25,32.4,32.02,67.77,67.77,65.43,0.417,22.3,22.84,21.93,5.559,5.388,348.8,12.69,8.99,0,8.25,0.001402012,0.002063545,2.5E-07
"2018-10-13 22:50:00",15062,"CKVY",12.83,32.09,32.11,32.27,31.96,68.76,69.17,67.32,0.421,22.77,23.19,22.4,5.739,5.609,342.3,12.41,8.33,0,8.25,0.001402012,0.002063545,2.5E-07
"2018-10-13 22:55:00",15063,"CKVY",12.83,32.21,32.09,32.21,31.9,67.18,68.83,66.12,0.414,22.45,23.07,22.03,5.723,5.765,337.4,9.08,8.77,0,8.25,0.001402012,0.002063545,2.5E-07
"2018-10-13 23:00:00",15064,"CKVY",12.83,31.84,31.96,32.21,31.78,67.18,68.42,66.22,0.408,22.39,22.71,21.89,5.375,5.576,339.4,13.28,7.234,0,8.25,0.001586151,0.002247209,2.5E-07
"2018-10-13 23:05:00",15065,"CKVY",12.83,31.66,31.74,31.96,31.53,68.97,69.04,66.98,0.415,22.33,22.73,21.99,4.671,4.972,349.4,13.66,4.165,0,8.25,0.001586151,0.002247209,2.5E-07
"2018-10-13 23:10:00",15066,"CKVY",12.83,31.53,31.55,31.66,31.35,68.83,69.45,67.98,0.413,22.48,22.71,22.14,3.896,4.332,350.6,9.76,5.261,0,8.25,0.001586151,0.002247209,2.5E-07
"2018-10-13 23:15:00",15067,"CKVY",12.83,31.35,31.46,31.6,31.29,69.97,70.01,67.98,0.416,22.41,22.83,22.07,3.27,3.55,351.3,10.49,4.822,0,8.25,0.0006581122,0.00116576,2.5E-07
"2018-10-13 23:20:00",15068,"CKVY",12.82,31.35,31.32,31.48,31.17,68.94,70.52,68.94,0.41,22.69,22.92,22.34,3.108,3.206,359.1,7.897,3.946,0,8.25,0.0006581122,0.00116576,2.5E-07
"2018-10-13 23:25:00",15069,"CKVY",12.83,31.48,31.43,31.54,31.29,69.39,69.91,68.29,0.415,22.5,22.79,22.14,2.801,2.91,354.8,9.09,3.946,0,8.25,0.0006581122,0.00116576,2.5E-07
"2018-10-13 23:30:00",15070,"CKVY",12.82,31.48,31.42,31.48,31.23,71.25,71.59,69.32,0.426,22.98,23.37,22.49,2.781,2.785,350.7,9.33,4.384,0,8.25,-0.00050354,-0.0003021899,2.5E-07
"2018-10-13 23:35:00",15071,"CKVY",12.82,31.6,31.46,31.67,31.23,69.12,71.66,68.84,0.415,22.94,23.39,22.42,3.095,2.887,346.9,8.31,5.042,0,8.25,-0.00050354,-0.0003021899,2.5E-07
"2018-10-13 23:40:00",15072,"CKVY",12.82,31.6,31.63,31.73,31.48,68.91,69.94,68.57,0.414,22.72,22.98,22.46,3.332,3.239,343.8,8.5,5.261,0,8.25,-0.00050354,-0.0003021899,2.5E-07
"2018-10-13 23:45:00",15073,"CKVY",12.82,31.73,31.69,31.79,31.54,69.05,69.94,67.98,0.417,22.72,23,22.32,3.494,3.407,348.2,10.06,5.699,0,8.25,-0.0002902324,-1.932464E-05,2.5E-07
"2018-10-13 23:50:00",15074,"CKVY",12.82,31.85,31.74,31.91,31.54,67.74,69.43,67.33,0.411,22.48,22.93,22.15,3.701,3.605,343.9,11.08,5.918,0,8.25,-0.0002902324,-1.932464E-05,2.5E-07
"2018-10-13 23:55:00",15075,"CKVY",12.81,31.67,31.76,31.85,31.6,69.36,69.39,67.37,0.418,22.65,22.96,22.18,3.407,3.564,356.1,10.73,3.946,0,8.25,-0.0002902324,-1.932464E-05,2.5E-07
"2018-10-14 00:00:00",15076,"CKVY",12.81,31.79,31.73,31.85,31.54,68.67,69.8,67.64,0.416,22.64,23.05,22.26,2.998,3.209,343.9,8.13,3.288,0,8.25,3.217283E-05,0.0004006771,2.5E-07
"2018-10-14 00:05:00",15077,"CKVY",12.8,31.85,31.81,31.98,31.6,70.01,70.01,67.61,0.425,22.67,23.19,22.16,2.417,2.745,338.6,6.737,3.507,0,8.25,3.217283E-05,0.0004006771,2.5E-07
"2018-10-14 00:10:00",15078,"CKVY",12.81,31.67,31.75,31.85,31.54,72.86,72.9,69.56,0.439,23.59,24.04,22.92,2.382,2.38,331.2,6.79,3.507,0,8.25,3.217283E-05,0.0004006771,2.5E-07
"2018-10-14 00:15:00",15079,"CKVY",12.79,31.67,31.65,31.73,31.48,71.97,72.96,71.52,0.434,23.72,24.06,23.45,2.487,2.434,338.2,5.171,3.288,0,8.25,-0.0009944213,-0.0009660847,2.5E-07
"2018-10-14 00:20:00",15080,"CKVY",12.81,31.67,31.68,31.79,31.54,73.93,74.06,71.93,0.445,23.96,24.39,23.62,2.307,2.371,332.4,10.2,3.288,0,8.25,-0.0009944213,-0.0009660847,2.5E-07
"2018-10-14 00:25:00",15081,"CKVY",12.8,31.73,31.64,31.79,31.48,71.38,74.2,71.32,0.431,24.01,24.41,23.39,2.601,2.408,331,7.328,5.48,0,8.25,-0.0009944213,-0.0009660847,2.5E-07
"2018-10-14 00:30:00",15082,"CKVY",12.79,31.79,31.79,31.91,31.67,71.25,71.87,69.8,0.431,23.34,23.82,23,2.966,2.82,334.8,9.19,5.699,0,8.25,-0.001076729,-0.001082677,2.5E-07
"2018-10-14 00:35:00",15083,"CKVY",12.81,31.67,31.75,31.85,31.6,69.67,71.18,69.32,0.42,23.08,23.59,22.79,4.008,3.476,327.1,8.88,7.453,0,8.25,-0.001076729,-0.001082677,2.5E-07
"2018-10-14 00:40:00",15084,"CKVY",12.79,31.54,31.61,31.73,31.48,70.15,70.35,68.81,0.421,22.8,23.16,22.44,4.711,4.366,326.9,9.18,7.453,0,8.25,-0.001076729,-0.001082677,2.5E-07
"2018-10-14 00:45:00",15085,"CKVY",12.79,31.48,31.46,31.67,31.3,69.32,71.28,69.08,0.415,22.86,23.37,22.41,5.181,4.904,319.3,12.81,7.672,0,8.25,0.0004962179,0.0009579004,2.5E-07
"2018-10-14 00:50:00",15086,"CKVY",12.79,31.36,31.49,31.73,31.23,70.9,71.04,67.98,0.422,22.69,23.14,22.15,4.654,4.891,309.4,20.45,5.699,0,8.25,0.0004962179,0.0009579004,2.5E-07
"2018-10-14 00:55:00",15087,"CKVY",12.79,31.42,31.34,31.48,31.23,68.88,70.87,68.09,0.411,22.45,22.95,22.02,4.035,4.449,333.2,15.07,6.357,0,8.25,0.0004962179,0.0009579004,2.5E-07
"2018-10-14 01:00:00",15088,"CKVY",12.79,31.48,31.41,31.54,31.3,68.46,68.84,67.12,0.409,22.09,22.42,21.67,3.111,3.599,37.42,29.94,3.946,0,8.25,0.0006262864,0.001120204,2.5E-07
"2018-10-14 01:05:00",15089,"CKVY",12.78,31.36,31.4,31.54,31.23,70.8,70.8,67.95,0.421,22.38,23.04,22,2.584,2.915,69.81,12.78,2.85,0,8.25,0.0006262864,0.001120204,2.5E-07
"2018-10-14 01:10:00",15090,"CKVY",12.78,31.23,31.25,31.36,31.11,69.94,71.73,69.87,0.414,22.88,23.2,22.5,1.763,2.138,60.64,10.99,2.411,0,8.25,0.0006262864,0.001120204,2.5E-07
"2018-10-14 01:15:00",15091,"CKVY",12.78,31.42,31.29,31.42,31.11,68.43,70.8,66.95,0.408,22.19,22.94,21.49,1.6,1.683,40.43,28.24,2.63,0,8.25,-0.00119281,-0.001247287,2.5E-07
"2018-10-14 01:20:00",15092,"CKVY",12.78,31.23,31.29,31.48,31.11,73.24,73.24,68.43,0.434,22.82,23.67,22.18,1.783,1.633,101.9,10.64,3.726,0,8.25,-0.00119281,-0.001247287,2.5E-07
"2018-10-14 01:25:00",15093,"CKVY",12.78,30.99,31.07,31.3,30.86,73.27,76.67,73.27,0.43,24.17,24.58,23.43,2.41,2.041,132.1,6.879,3.946,0,8.25,-0.00119281,-0.001247287,2.5E-07
"2018-10-14 01:30:00",15094,"CKVY",12.78,31.23,31.19,31.36,30.92,73.14,73.17,69.56,0.433,22.85,23.69,22.27,2.908,2.619,147.5,5.953,4.603,0,8.25,-0.001518602,-0.001718246,2.5E-07
"2018-10-14 01:35:00",15095,"CKVY",12.78,30.92,31.08,31.3,30.86,73.65,75.23,71.73,0.431,23.76,24.27,23.01,3.588,3.289,167.1,8.4,6.138,0,8.25,-0.001518602,-0.001718246,2.5E-07
"2018-10-14 01:40:00",15096,"CKVY",12.77,30.49,30.74,30.99,30.49,74.92,76.61,73.62,0.43,23.82,24.12,23.39,4.018,3.762,170.7,8.87,6.795,0,8.25,-0.001518602,-0.001718246,2.5E-07
"2018-10-14 01:45:00",15097,"CKVY",12.77,30.31,30.35,30.55,30.18,74.27,74.96,72.76,0.424,23.03,23.51,22.58,4.426,4.303,202.2,13.81,6.576,0,8.25,-0.0002256144,2.78732E-05,2.5E-07
"2018-10-14 01:50:00",15098,"CKVY",12.77,30.37,30.25,30.43,30.06,75.85,76.85,74.24,0.434,23.43,23.86,23.04,4.408,4.3,186.3,33.64,10.08,0,8.25,-0.0002256144,2.78732E-05,2.5E-07
"2018-10-14 01:55:00",15099,"CKVY",12.77,30,30.31,30.49,29.93,72.55,75.78,70.15,0.409,22.27,23.65,21.72,5.347,5.055,134.5,8.52,10.96,0,8.26,-0.0002256144,2.78732E-05,2.5E-07
"2018-10-14 02:00:00",15100,"CKVY",12.77,29.75,29.98,30.24,29.69,71.28,73.21,70.35,0.397,21.94,22.63,21.29,6.848,5.958,126.1,9.39,14.25,0,8.26,0.0006547302,0.001090764,2.5E-07
"2018-10-14 02:05:00",15101,"CKVY",12.76,29.5,29.59,29.81,29.44,71.63,72.66,70.59,0.395,21.57,21.93,21.24,8.6,7.877,134.5,7.6,13.37,0,8.25,0.0006547302,0.001090764,2.5E-07
"2018-10-14 02:10:00",15102,"CKVY",12.76,29.38,29.41,29.5,29.26,70.42,71.66,69.6,0.387,21.04,21.45,20.64,8.86,8.77,135.9,8.05,12.49,0,8.25,0.0006547302,0.001090764,2.5E-07
"2018-10-14 02:15:00",15103,"CKVY",12.76,29.19,29.4,29.63,29.13,72.35,72.38,69.12,0.394,21.11,21.65,20.51,7.539,8.24,148.4,14.11,10.08,0,8.25,0.002040169,0.002600888,2.5E-07
"2018-10-14 02:20:00",15104,"CKVY",12.74,28.95,29.08,29.25,28.88,70.63,73.86,70.56,0.381,21.29,21.96,20.57,6.479,6.817,144.1,11.55,11.4,0,8.25,0.002040169,0.002600888,2.5E-07
"2018-10-14 02:25:00",15105,"CKVY",12.75,28.76,28.82,29.01,28.7,71.32,72.48,69.7,0.382,20.61,21.13,20.12,6.732,6.49,133.1,10.13,13.37,0,8.25,0.002040169,0.002600888,2.5E-07
"2018-10-14 02:30:00",15106,"CKVY",12.75,28.76,28.73,28.82,28.57,70.7,72.41,69.67,0.379,20.49,21.01,20.11,7.992,7.443,133.7,8.63,13.15,0,8.25,0.001524778,0.002050183,2.5E-07
"2018-10-14 02:35:00",15107,"CKVY",12.75,28.64,28.68,28.88,28.45,71.32,72.42,69.12,0.38,20.4,21,19.83,8.66,8.53,137.2,14.15,14.25,0,8.25,0.001524778,0.002050183,2.5E-07
"2018-10-14 02:40:00",15108,"CKVY",12.75,28.39,28.45,28.64,28.27,70.63,72.21,69.46,0.372,20.17,20.77,19.69,9.38,9.04,135.9,7.79,14.03,0,8.25,0.001524778,0.002050183,2.5E-07
"2018-10-14 02:45:00",15109,"CKVY",12.75,28.39,28.39,28.51,28.27,71.56,73,69.77,0.377,20.14,20.95,19.67,9.26,9.32,131.9,10.11,12.49,0,8.25,0.002177511,0.002720672,2.5E-07
"2018-10-14 02:50:00",15110,"CKVY",12.75,28.27,28.26,28.39,28.14,71.53,73.11,70.49,0.375,20.23,20.86,19.85,9.5,9.28,134.3,9.9,14.69,0,8.25,0.002177511,0.002720672,2.5E-07
"2018-10-14 02:55:00",15111,"CKVY",12.74,28.15,28.17,28.27,28.08,71.29,71.49,69.23,0.372,19.84,20.23,19.37,8.95,9.31,134.1,10.16,13.81,0,8.25,0.002177511,0.002720672,2.5E-07
"2018-10-14 03:00:00",15112,"CKVY",12.74,28.03,28.14,28.27,28.03,71.81,72.83,70.09,0.373,20.14,20.68,19.54,8.8,8.67,141.2,10.87,14.47,0,8.25,0.002132789,0.002659429,2.5E-07
"2018-10-14 03:05:00",15113,"CKVY",12.73,27.9,28,28.15,27.84,70.91,72.29,69.67,0.367,19.74,20.37,19.31,8.8,8.96,136.6,10.43,14.91,0,8.25,0.002132789,0.002659429,2.5E-07
"2018-10-14 03:10:00",15114,"CKVY",12.73,27.91,27.93,28.03,27.78,71.12,73.42,69.68,0.368,19.91,20.62,19.2,8.11,8.2,143.6,11.52,13.15,0,8.25,0.002132789,0.002659429,2.5E-07
"2018-10-14 03:15:00",15115,"CKVY",12.74,27.78,27.85,27.97,27.72,70.47,71.84,69.64,0.362,19.61,20,19.16,7.911,8.18,153,11.17,13.15,0,8.25,0.001974391,0.002499935,2.5E-07
"2018-10-14 03:20:00",15116,"CKVY",12.72,27.53,27.65,27.84,27.47,70.4,71.43,68.51,0.358,19.06,19.63,18.56,8.38,8.15,135.5,9.8,14.91,0,8.25,0.001974391,0.002499935,2.5E-07
"2018-10-14 03:25:00",15117,"CKVY",12.72,27.53,27.54,27.66,27.41,70.33,71.67,70.23,0.358,19.35,19.65,19.02,8.44,8.5,142,11.63,10.52,0,8.25,0.001974391,0.002499935,2.5E-07
"2018-10-14 03:30:00",15118,"CKVY",12.72,27.41,27.44,27.53,27.29,70.16,71.6,68.54,0.355,19,19.57,18.38,7.811,8.32,171.2,14.21,10.3,0,8.25,0.002003974,0.002537151,2.5E-07
"2018-10-14 03:35:00",15119,"CKVY",12.72,27.47,27.49,27.6,27.35,70.85,71.57,69.23,0.36,19.11,19.61,18.64,5.297,6.539,159.4,21.38,7.891,0,8.25,0.002003974,0.002537151,2.5E-07
"2018-10-14 03:40:00",15120,"CKVY",12.72,27.35,27.55,27.72,27.35,69.09,71.74,67.1,0.349,18.98,19.67,18.01,3.784,4.421,147.2,42.38,7.891,0,8.25,0.002003974,0.002537151,2.5E-07
"2018-10-14 03:45:00",15121,"CKVY",12.71,27.41,27.44,27.54,27.35,71.23,71.74,69.09,0.361,19.13,19.56,18.62,3.229,3.375,156.3,14.55,8.33,0,8.25,0.000689171,0.001127172,2.5E-07
"2018-10-14 03:50:00",15122,"CKVY",12.71,27.04,27.18,27.48,26.98,69.78,71.23,69.47,0.348,18.7,19.33,18.35,3.556,3.362,182.8,15.05,6.138,0,8.25,0.000689171,0.001127172,2.5E-07
"2018-10-14 03:55:00",15123,"CKVY",12.71,27.23,27.15,27.29,26.98,70.51,72.16,69.78,0.354,18.98,19.45,18.47,3.613,3.748,217.3,18.5,5.261,0,8.25,0.000689171,0.001127172,2.5E-07
"2018-10-14 04:00:00",15124,"CKVY",12.71,27.23,27.25,27.35,27.1,68.34,71.47,68.31,0.344,18.66,19.29,18.14,3.33,3.481,223.8,12.08,6.576,0,8.25,-6.260966E-05,0.0002234776,2.5E-07
"2018-10-14 04:05:00",15125,"CKVY",12.7,27.04,27.16,27.29,26.98,67.31,69.96,67.07,0.336,18.17,18.78,17.55,3.5,3.275,190.4,25.46,8.77,0,8.25,-6.260966E-05,0.0002234776,2.5E-07
"2018-10-14 04:10:00",15126,"CKVY",12.7,27.04,27.09,27.17,26.98,68.65,68.72,66.93,0.343,17.9,18.26,17.55,4.298,3.951,198.3,12.07,8.99,0,8.25,-6.260966E-05,0.0002234776,2.5E-07
"2018-10-14 04:15:00",15127,"CKVY",12.69,26.98,27.02,27.17,26.86,68.59,69.1,67.59,0.341,17.93,18.35,17.6,5.067,4.598,187.7,17.38,8.77,0,8.25,0.0003674116,0.0007635744,2.5E-07
"2018-10-14 04:20:00",15128,"CKVY",12.68,26.98,26.99,27.11,26.86,68.72,69.27,67.01,0.342,17.81,18.33,17.39,5.539,5.377,185.2,9.44,8.33,0,8.25,0.0003674116,0.0007635744,2.5E-07
"2018-10-14 04:25:00",15129,"CKVY",12.69,26.8,26.94,27.11,26.74,67.9,70.85,67.48,0.335,18.2,18.85,17.47,5.71,5.504,175.8,10.96,9.21,0,8.25,0.0003674116,0.0007635744,2.5E-07
"2018-10-14 04:30:00",15130,"CKVY",12.69,26.68,26.75,26.86,26.61,69.14,70.03,66.97,0.34,17.83,18.34,17.23,6.086,5.786,178.2,16.1,9.86,0,8.25,0.001190912,0.001702221,2.5E-07
"2018-10-14 04:35:00",15131,"CKVY",12.68,26.55,26.63,26.8,26.43,70.37,70.37,67.97,0.344,17.79,18.22,17.41,6.364,6.285,157,9.71,10.3,0,8.25,0.001190912,0.001702221,2.5E-07
"2018-10-14 04:40:00",15132,"CKVY",12.68,26.55,26.46,26.61,26.3,69.86,71.2,67.42,0.342,17.94,18.49,17.05,6.688,6.569,159.1,13.88,10.74,0,8.25,0.001190912,0.001702221,2.5E-07
"2018-10-14 04:45:00",15133,"CKVY",12.68,26.43,26.41,26.55,26.3,70.58,70.65,68.59,0.343,17.76,18.19,17.44,6.72,6.894,172.2,8.79,9.43,0,8.25,0.001501676,0.002017246,2.5E-07
"2018-10-14 04:50:00",15134,"CKVY",12.67,26.37,26.31,26.43,26.18,72.33,72.43,69.93,0.351,18.08,18.68,17.77,6.698,6.673,167.2,12.65,8.77,0,8.25,0.001501676,0.002017246,2.5E-07
"2018-10-14 04:55:00",15135,"CKVY",12.67,26.24,26.26,26.37,26.12,74.01,74.01,72.12,0.357,18.75,19.13,18.43,6.344,6.544,169.5,8.27,8.11,0,8.25,0.001501676,0.002017246,2.5E-07
"2018-10-14 05:00:00",15136,"CKVY",12.66,26.55,26.44,26.68,26.18,72.75,75.11,72.75,0.356,19.27,19.58,18.94,6.311,6.189,147.8,10.93,10.3,0,8.25,0.001137866,0.001579085,2.5E-07
"2018-10-14 05:05:00",15137,"CKVY",12.66,26.3,26.4,26.61,26.24,73.84,75.05,71.64,0.357,19.06,19.64,18.42,6.486,6.359,145.9,9.05,10.52,0,8.26,0.001137866,0.001579085,2.5E-07
"2018-10-14 05:10:00",15138,"CKVY",12.66,26.18,26.21,26.42,26.06,72.64,74.15,71.61,0.35,18.82,19.3,18.14,7.341,6.861,151.6,8.7,11.18,0,8.26,0.001137866,0.001579085,2.5E-07
"2018-10-14 05:15:00",15139,"CKVY",12.66,26.3,26.21,26.37,26.06,74.67,74.77,72.67,0.361,18.96,19.45,18.55,7.657,7.655,162.7,9.33,10.96,0,8.26,0.001194938,0.001624239,2.5E-07
"2018-10-14 05:20:00",15140,"CKVY",12.66,26.31,26.33,26.43,26.18,74.22,75.53,73.88,0.359,19.46,19.73,19.11,6.943,7.32,170.9,8.73,6.795,0,8.26,0.001194938,0.001624239,2.5E-07
"2018-10-14 05:25:00",15141,"CKVY",12.65,26.18,26.21,26.31,26.06,73.19,74.22,71.99,0.352,18.75,19.22,18.34,5.865,6.501,179.3,8.29,7.234,0,8.26,0.001194938,0.001624239,2.5E-07
"2018-10-14 05:30:00",15142,"CKVY",12.65,26.18,26.19,26.31,26.06,74.53,74.53,71.72,0.359,18.76,19.2,18.25,4.418,5.133,167,12.95,4.822,0,8.26,0.0009683425,0.001378727,2.5E-07
"2018-10-14 05:35:00",15143,"CKVY",12.65,26.06,26.15,26.31,26,73.68,75.87,72.75,0.353,19.01,19.7,18.52,3.369,3.895,180.1,17.56,4.384,0,8.26,0.0009683425,0.001378727,2.5E-07
"2018-10-14 05:40:00",15144,"CKVY",12.65,25.94,25.93,26.19,25.75,72.99,73.85,71.75,0.348,18.44,18.98,17.9,2.811,3.059,185.6,10.42,5.261,0,8.26,0.0009683425,0.001378727,2.5E-07
"2018-10-14 05:45:00",15145,"CKVY",12.63,25.88,25.87,26,25.69,74.36,74.95,72.68,0.354,18.6,19.09,18.22,2.5,2.588,199.3,7.992,3.288,0,8.26,-0.0005275104,-0.0003931845,2.5E-07
"2018-10-14 05:50:00",15146,"CKVY",12.63,25.81,25.84,26,25.69,77.04,77.04,73.47,0.365,18.91,19.62,18.51,2.802,2.577,203,14.49,5.261,0,8.26,-0.0005275104,-0.0003931845,2.5E-07
"2018-10-14 05:55:00",15147,"CKVY",12.64,25.38,25.58,25.88,25.32,79.45,79.45,77.11,0.37,19.75,20,19.45,3.029,2.854,213.1,12.05,6.357,0,8.26,-0.0005275104,-0.0003931845,2.5E-07
"2018-10-14 06:00:00",15148,"CKVY",12.64,25.32,25.31,25.44,25.13,81.5,81.6,79.48,0.379,20.19,20.47,19.88,3.863,3.411,206.7,10.2,7.014,0,8.26,-0.0009618327,-0.0009786602,2.5E-07
"2018-10-14 06:05:00",15149,"CKVY",12.63,25.2,25.19,25.32,25.07,83.1,83.1,81.3,0.384,20.52,20.86,20.23,4.402,4.242,207.7,8.97,6.576,0,8.26,-0.0009618327,-0.0009786602,2.5E-07
"2018-10-14 06:10:00",15150,"CKVY",12.63,24.82,25.02,25.32,24.7,84.8,84.8,83.1,0.386,20.79,21.09,20.54,4.723,4.567,212.6,11.02,6.795,0,8.26,-0.0009618327,-0.0009786602,2.5E-07
"2018-10-14 06:15:00",15151,"CKVY",12.63,24.58,24.7,24.82,24.58,86.2,86.3,84.8,0.388,21.03,21.2,20.78,4.853,4.802,218.3,8.57,7.234,0,8.26,-0.0005979988,-0.0005216379,2.5E-07
"2018-10-14 06:20:00",15152,"CKVY",12.63,24.58,24.6,24.7,24.45,87.6,87.6,86.1,0.394,21.25,21.47,20.96,4.713,4.764,222.2,8.18,5.699,0,8.26,-0.0005979988,-0.0005216379,2.5E-07
"2018-10-14 06:25:00",15153,"CKVY",12.63,24.39,24.44,24.64,24.27,87.4,88.1,86.6,0.39,21.22,21.56,20.94,4.278,4.575,226.6,12.72,6.576,0,8.26,-0.0005979988,-0.0005216379,2.5E-07
"2018-10-14 06:30:00",15154,"CKVY",12.62,24.21,24.26,24.45,24.08,87.7,88.1,86.3,0.389,21.04,21.31,20.65,4.104,4.228,228.9,14.81,7.234,0,8.26,-0.0008605313,-0.0008589967,0.0009974708
"2018-10-14 06:35:00",15155,"CKVY",12.62,23.9,24.11,24.33,23.84,88.1,88.1,87.6,0.386,21.05,21.24,20.76,4.416,4.228,234.2,23.47,7.014,0,8.26,-0.0008605313,-0.0008589967,0.0009974708
"2018-10-14 06:40:00",15156,"CKVY",12.61,23.96,23.96,24.08,23.77,88.9,89.7,88.1,0.39,21.19,21.49,20.8,4.561,4.32,248.8,21.64,7.672,0,8.26,-0.0008605313,-0.0008589967,0.0009974708
"2018-10-14 06:45:00",15157,"CKVY",12.62,23.77,23.83,23.96,23.71,89.1,89.7,88.6,0.388,21.07,21.24,20.84,4.914,4.735,237.7,11.18,7.891,0,8.26,-0.0009956904,-0.001033726,0.006733313
"2018-10-14 06:50:00",15158,"CKVY",12.62,23.71,23.73,23.84,23.59,90.6,90.7,89.1,0.393,21.27,21.51,20.93,4.669,4.885,233.2,12.34,7.014,0,8.26,-0.0009956904,-0.001033726,0.006733313
"2018-10-14 06:55:00",15159,"CKVY",12.61,23.84,23.72,23.84,23.59,91,91,90.5,0.397,21.41,21.59,21.21,4.227,4.552,221.3,20.4,4.384,0,8.26,-0.0009956904,-0.001033726,0.006733313
"2018-10-14 07:00:00",15160,"CKVY",12.62,23.9,23.81,23.96,23.71,90.1,91,90.1,0.395,21.4,21.59,21.27,3.598,3.851,200.5,13.26,6.138,0,8.26,0.001370644,0.002341048,0.01779438
"2018-10-14 07:05:00",15161,"CKVY",12.61,23.9,23.92,24.02,23.77,90.1,90.4,89.8,0.394,21.45,21.61,21.28,3.494,3.484,226.1,11.92,5.48,0,8.26,0.001370644,0.002341048,0.01779438
"2018-10-14 07:10:00",15162,"CKVY",12.61,24.08,24.04,24.21,23.84,90.9,91.3,90,0.401,21.75,22.01,21.35,3.434,3.474,167,28.32,3.726,0,8.26,0.001370644,0.002341048,0.01779438
"2018-10-14 07:15:00",15163,"CKVY",12.61,24.08,24.11,24.21,23.96,91.2,91.2,90.5,0.402,21.83,22.01,21.63,3.037,3.294,148.9,4.313,3.726,0,8.26,0.001120468,0.001900811,0.04127122
"2018-10-14 07:20:00",15164,"CKVY",12.61,24.21,24.11,24.27,24.02,91.9,91.9,91.1,0.407,21.95,22.25,21.81,2.849,2.903,147.4,6.12,4.384,0.01901972,8.26,0.001120468,0.001900811,0.04127122
"2018-10-14 07:25:00",15165,"CKVY",12.61,23.9,24.03,24.27,23.77,88.6,92.1,88.6,0.388,21.6,22.3,20.92,3.413,3.093,163.3,7.567,6.138,0.1106735,8.27,0.001120468,0.001900811,0.04127122
"2018-10-14 07:30:00",15166,"CKVY",12.61,23.59,23.77,23.96,23.53,88.8,89.3,87.7,0.384,20.88,21.1,20.62,3.953,3.71,178.9,9.97,5.918,0.2742546,8.27,0.001162006,0.001950912,0.07753676
"2018-10-14 07:35:00",15167,"CKVY",12.61,23.34,23.43,23.59,23.28,88.7,89.1,88.6,0.38,20.63,20.84,20.41,3.951,3.997,192.6,9.58,4.603,0.5896754,8.27,0.001162006,0.001950912,0.07753676
"2018-10-14 07:40:00",15168,"CKVY",12.6,23.34,23.34,23.41,23.22,87.2,88.8,87.2,0.373,20.37,20.56,20.05,3.485,3.749,199,11.06,4.384,1.082646,8.27,0.001162006,0.001950912,0.07753676
"2018-10-14 07:45:00",15169,"CKVY",12.61,23.35,23.36,23.47,23.28,86.7,87.4,86.6,0.371,20.11,20.26,19.95,3.176,3.302,210.7,8.01,4.822,1.810756,8.27,0.001627197,0.002668158,0.1183994
"2018-10-14 07:50:00",15170,"CKVY",12.59,23.41,23.42,23.54,23.29,86.4,87.3,86.3,0.371,20.1,20.32,19.87,3.116,3.106,212.7,8.14,4.603,2.836943,8.27,0.001627197,0.002668158,0.1183994
"2018-10-14 07:55:00",15171,"CKVY",12.6,23.47,23.45,23.6,23.35,85.4,86.7,85.4,0.367,19.95,20.11,19.73,3.28,3.187,201.7,9.21,5.042,4.194686,8.27,0.001627197,0.002668158,0.1183994
"2018-10-14 08:00:00",15172,"CKVY",12.6,23.6,23.57,23.72,23.41,83.2,85.3,83.2,0.36,19.49,19.71,19.25,3.433,3.329,208.1,7.794,5.261,6.280982,8.27,0.002151022,0.003290296,0.1607817
"2018-10-14 08:05:00",15173,"CKVY",12.61,23.72,23.67,23.85,23.54,83,83.6,82.8,0.361,19.32,19.52,19.09,3.428,3.471,201.1,9.2,5.042,9.191165,8.27,0.002151022,0.003290296,0.1607817
"2018-10-14 08:10:00",15174,"CKVY",12.61,23.85,23.81,23.97,23.6,80.3,82.9,79.7,0.351,18.94,19.31,18.49,3.311,3.377,195.6,10.61,5.042,13.47357,8.27,0.002151022,0.003290296,0.1607817
"2018-10-14 08:15:00",15175,"CKVY",12.62,24.03,23.97,24.09,23.85,81.4,81.4,80.3,0.358,18.97,19.22,18.73,2.945,3.147,202.5,9.44,4.603,19.11715,8.27,0.003817589,0.005390978,0.2035261
"2018-10-14 08:20:00",15176,"CKVY",12.62,24.22,24.11,24.28,23.91,78.85,81.5,78.85,0.35,18.96,19.25,18.54,2.874,2.864,216.3,7.784,4.603,26.23084,8.27,0.003817589,0.005390978,0.2035261
"2018-10-14 08:25:00",15177,"CKVY",12.64,24.4,24.29,24.46,24.09,79.19,79.84,77.61,0.354,18.63,19.08,18.2,2.904,2.885,207.4,10.18,4.384,34.10745,8.27,0.003817589,0.005390978,0.2035261
"2018-10-14 08:30:00",15178,"CKVY",12.64,24.46,24.4,24.53,24.28,78.02,79.36,77.33,0.35,18.56,19,18.29,3.203,3.054,202.8,7.66,5.042,40.17897,8.27,0.005624944,0.007377959,0.2456635
"2018-10-14 08:35:00",15179,"CKVY",12.64,24.65,24.55,24.71,24.34,75.99,77.99,75.92,0.343,18.33,18.67,18,3.443,3.344,207.1,8.78,5.699,42.90432,8.27,0.005624944,0.007377959,0.2456635
"2018-10-14 08:40:00",15180,"CKVY",12.65,24.53,24.56,24.65,24.4,75.55,76.3,74.27,0.34,17.9,18.26,17.47,3.649,3.561,204.4,8.21,5.48,43.31424,8.27,0.005624944,0.007377959,0.2456635
"2018-10-14 08:45:00",15181,"CKVY",12.67,24.84,24.74,24.9,24.46,75.48,77.47,74.31,0.344,18.15,18.65,17.73,3.44,3.503,194.4,10.35,5.042,47.17098,8.27,0.006990934,0.009290427,0.2868297
"2018-10-14 08:50:00",15182,"CKVY",12.68,24.84,24.84,24.96,24.71,72.73,75.48,72.73,0.331,17.68,18.19,17.27,3.629,3.506,204.3,9.46,6.138,57.62304,8.27,0.006990934,0.009290427,0.2868297
"2018-10-14 08:55:00",15183,"CKVY",12.69,24.84,24.82,24.9,24.71,73,73.76,71.9,0.332,17.32,17.71,16.97,3.976,3.834,203.4,9.1,6.576,68.69933,8.27,0.006990934,0.009290427,0.2868297
"2018-10-14 09:00:00",15184,"CKVY",12.71,25.08,24.95,25.21,24.77,72.97,74.41,72.14,0.336,17.55,18.04,17.09,4.378,4.261,196.7,11.43,5.699,76.5736,8.27,0.009844724,0.01273757,0.3265574
"2018-10-14 09:05:00",15185,"CKVY",12.78,25.45,25.28,25.45,25.02,69.22,72.97,67.26,0.323,17.05,17.98,16.01,4.562,4.423,175,13.05,8.33,83.6786,8.27,0.009844724,0.01273757,0.3265574
"2018-10-14 09:10:00",15186,"CKVY",12.87,25.45,25.38,25.52,25.21,67.78,70.05,66.44,0.317,16.34,17.04,15.76,5.05,4.738,169.2,7.378,9.21,93.41369,8.27,0.009844724,0.01273757,0.3265574
"2018-10-14 09:15:00",15187,"CKVY",13.03,25.7,25.57,25.76,25.39,67.81,68.22,65.54,0.32,16.05,16.62,15.61,6.08,5.497,182.3,8.81,9.64,109.8402,8.27,0.01358957,0.01769483,0.3646925
"2018-10-14 09:20:00",15188,"CKVY",13.17,25.76,25.72,25.83,25.58,65.13,68.16,65.06,0.308,16.05,16.71,15.48,6.641,6.472,178,9.05,9.43,127.223,8.27,0.01358957,0.01769483,0.3646925
"2018-10-14 09:25:00",15189,"CKVY",13.31,25.95,25.8,26.01,25.58,66.09,68.4,64.48,0.315,16.06,16.92,15.31,6.838,6.762,177.8,8.15,10.52,141.5683,8.28,0.01358957,0.01769483,0.3646925
"2018-10-14 09:30:00",15190,"CKVY",13.42,26.14,25.92,26.14,25.76,66.61,69.32,66.16,0.32,16.52,17.34,16.09,6.886,6.905,168.9,9.92,10.08,151.0301,8.28,0.01675191,0.02219421,0.4004271
"2018-10-14 09:35:00",15191,"CKVY",13.51,25.83,26.11,26.32,25.83,64.89,68.5,64.79,0.308,16.51,17.31,15.62,6.86,6.907,177.1,13.49,9.86,156.1791,8.28,0.01675191,0.02219421,0.4004271
"2018-10-14 09:40:00",15192,"CKVY",13.56,25.95,25.98,26.2,25.76,68.19,68.29,64.55,0.325,16.31,17.18,15.55,5.924,6.373,204.3,17.18,7.234,160.8481,8.28,0.01675191,0.02219421,0.4004271
"2018-10-14 09:45:00",15193,"CKVY",13.56,25.7,25.78,25.95,25.58,69.12,70.05,65.99,0.326,16.74,17.52,15.8,5.158,5.564,216.7,12.35,9.21,160.4542,8.28,0.01710287,0.02232047,0.4335409
"2018-10-14 09:50:00",15194,"CKVY",13.57,25.89,25.88,26.01,25.64,67.43,70.25,66.88,0.321,17.05,17.58,16.34,4.438,4.712,213.4,10.06,6.357,156.66,8.28,0.01710287,0.02232047,0.4335409
"2018-10-14 09:55:00",15195,"CKVY",13.57,26.13,25.92,26.2,25.76,69.84,70.01,66.57,0.336,17.13,17.72,16.19,4.256,4.381,229.7,12.95,5.261,153.8867,8.28,0.01710287,0.02232047,0.4335409
"2018-10-14 10:00:00",15196,"CKVY",13.6,26.38,26.15,26.38,25.95,70.11,71.35,68.19,0.34,17.6,18.31,16.91,3.922,4.061,230.6,15.51,6.357,155.5042,8.28,0.01665541,0.02067253,0.4638515
"2018-10-14 10:05:00",15197,"CKVY",13.66,26.44,26.49,26.75,26.19,68.87,70.83,67.56,0.335,17.89,18.42,17.13,3.759,3.873,225.8,18.02,6.138,167.9728,8.28,0.01665541,0.02067253,0.4638515
"2018-10-14 10:10:00",15198,"CKVY",13.94,26.5,26.52,26.68,26.31,70.65,71.93,68.32,0.345,18,18.75,17.43,3.968,3.873,223.1,18.63,7.014,185.8125,8.28,0.01665541,0.02067253,0.4638515
"2018-10-14 10:15:00",15199,"CKVY",14,26.19,26.59,26.93,26.12,68.45,71.62,67.08,0.33,17.9,18.94,16.77,4.017,3.972,220.4,11.02,6.795,211.5248,8.28,0.02099919,0.02502593,0.4914327
"2018-10-14 10:20:00",15200,"CKVY",13.92,26.49,26.37,26.68,26.12,70.21,71.79,68.11,0.342,17.88,18.62,17.11,4.187,4.068,246.9,10.59,7.234,235.9192,8.28,0.02099919,0.02502593,0.4914327
"2018-10-14 10:25:00",15201,"CKVY",13.86,26.93,26.63,26.99,26.37,67.97,70.52,67.18,0.338,17.76,18.3,17.15,4.169,4.271,214.1,20.12,7.453,255.7402,8.28,0.02099919,0.02502593,0.4914327
"2018-10-14 10:30:00",15202,"CKVY",13.82,28.54,27.74,28.72,26.93,65.22,70.72,65.22,0.346,18.84,20,17.77,3.886,4.073,210.6,23.12,6.138,300.8395,8.28,0.02808899,0.03273714,0.5163643
"2018-10-14 10:35:00",15203,"CKVY",13.8,28.54,27.69,28.54,27.11,72.41,72.58,63.75,0.384,18.19,20.82,17,3.766,3.934,216.7,27.92,6.576,352.239,8.28,0.02808899,0.03273714,0.5163643
"2018-10-14 10:40:00",15204,"CKVY",13.78,27.86,27.98,28.78,27.42,68.93,72.44,64.33,0.356,18.27,20.81,17.11,3.548,3.591,236.6,16.29,5.699,402.9131,8.28,0.02808899,0.03273714,0.5163643
"2018-10-14 10:45:00",15205,"CKVY",13.78,27.61,27.99,28.47,27.55,65.98,71.89,64.57,0.337,18.56,20.39,17.23,3.657,3.574,240.3,19.92,6.138,427.4855,8.28,0.03668435,0.04188461,0.5382996
"2018-10-14 10:50:00",15206,"CKVY",13.77,28.66,27.99,28.78,27.55,67.35,71.34,62.88,0.359,18.45,20.05,17.03,3.207,3.442,225.1,48.67,6.576,451.2794,8.29,0.03668435,0.04188461,0.5382996
"2018-10-14 10:55:00",15207,"CKVY",13.77,28.16,28.58,29.27,28.04,64.46,70.3,64.46,0.337,18.91,20.77,17.72,3.338,3.263,256.6,18.53,7.672,484.3688,8.29,0.03668435,0.04188461,0.5382996
"2018-10-14 11:00:00",15208,"CKVY",13.77,28.16,28.66,29.27,27.97,64.84,70.89,61.54,0.339,18.33,20.46,16.59,3.055,3.139,237.8,45.03,7.014,524.6245,8.29,0.04525714,0.05082551,0.5570633
"2018-10-14 11:05:00",15209,"CKVY",13.76,29.27,29.24,29.83,28.16,62.85,70.3,62.33,0.344,18.83,20.85,17.68,2.781,2.761,269.5,72.44,4.165,567.0873,8.29,0.04525714,0.05082551,0.5570633
"2018-10-14 11:10:00",15210,"CKVY",13.78,29.27,28.7,29.27,27.97,66.31,67.89,61.43,0.362,18.28,19.92,16.49,2.615,2.738,221,34.32,6.357,556.4152,8.29,0.04525714,0.05082551,0.5570633
"2018-10-14 11:15:00",15211,"CKVY",13.78,29.14,29.08,29.45,28.71,62.36,69.43,62.36,0.339,19.35,20.52,17.88,2.92,2.734,229.5,32.71,7.891,525.4763,8.29,0.04191151,0.04701491,0.5725673
"2018-10-14 11:20:00",15212,"CKVY",13.79,28.52,28.34,29.14,27.9,64.17,67.88,60.23,0.34,17.44,19.38,16.22,3.392,3.187,161.6,38.34,7.891,409.107,8.29,0.04191151,0.04701491,0.5725673
"2018-10-14 11:25:00",15213,"CKVY",13.79,29.75,28.71,29.75,28.02,65.65,67.47,61.39,0.366,18.03,19.66,16.47,3.698,3.487,204.9,24.88,7.672,351.7378,8.29,0.04191151,0.04701491,0.5725673
"2018-10-14 11:30:00",15214,"CKVY",13.78,29.19,29.5,29.87,29.07,60.15,69.08,58.95,0.328,18.51,20.62,16.69,4.185,4.055,209.4,19.55,7.891,376.6034,8.29,0.03744373,0.04300791,0.5854812
"2018-10-14 11:35:00",15215,"CKVY",13.78,29.93,29.5,29.93,29.01,56.47,65.17,56.47,0.317,17.51,19.42,16.13,3.822,4.096,203.3,32.7,5.042,478.9973,8.29,0.03744373,0.04300791,0.5854812
"2018-10-14 11:40:00",15216,"CKVY",13.79,31.04,30.54,31.16,29.74,60.93,63,56.2,0.358,18.35,19.92,16.16,3.316,3.442,144,52.66,7.014,574.995,8.29,0.03744373,0.04300791,0.5854812
"2018-10-14 11:45:00",15217,"CKVY",13.79,29.49,30.58,31.22,29.49,56.53,63.16,55.13,0.312,17.52,19.68,15.57,2.684,3.038,143.2,37.32,6.138,588.5356,8.29,0.04909882,0.05582416,0.5945982
"2018-10-14 11:50:00",15218,"CKVY",13.81,29.37,29.23,29.55,29,60.52,63.44,56.71,0.332,16.74,18.61,15.78,2.994,2.609,196.2,65.73,8.33,489.2941,8.29,0.04909882,0.05582416,0.5945982
"2018-10-14 11:55:00",15219,"CKVY",13.81,28.75,28.67,29.37,28.44,59.9,62.41,57.91,0.321,16.63,17.48,15.83,3.514,3.475,225.1,10.89,7.891,365.6869,8.29,0.04909882,0.05582416,0.5945982
"2018-10-14 12:00:00",15220,"CKVY",13.82,28.93,28.87,29,28.62,56.6,60.42,56.6,0.305,16.21,16.94,15.41,2.887,3.14,252.2,38.86,2.85,246.88,8.29,0.02503891,0.02980361,0.6010158
"2018-10-14 12:05:00",15221,"CKVY",13.82,29.49,29.2,29.61,28.81,57.36,62.44,56.33,0.316,16.35,18.19,15.37,2.275,2.731,9.5,49.33,3.069,244.4182,8.29,0.02503891,0.02980361,0.6010158
"2018-10-14 12:10:00",15222,"CKVY",13.83,29.8,29.49,29.98,29.12,57.12,59.25,55.4,0.319,16.33,17.21,15.46,1.355,1.676,230.2,51.67,3.288,261.9103,8.29,0.02503891,0.02980361,0.6010158
"2018-10-14 12:15:00",15223,"CKVY",13.83,29.86,29.64,29.98,29.3,56.12,59.93,55.36,0.314,16.36,17.58,15.4,1.257,1.353,228.5,24.98,3.288,283.5323,8.29,0.02983354,0.03397914,0.6032386
"2018-10-14 12:20:00",15224,"CKVY",13.83,29.54,29.7,30.1,29.23,56.8,59.72,55.29,0.314,16.33,17.79,15.28,1.748,1.537,114,17,4.822,310.7581,8.29,0.02983354,0.03397914,0.6032386
"2018-10-14 12:25:00",15225,"CKVY",13.83,30.72,30.22,30.84,29.48,54.91,58.35,54.91,0.318,16.73,17.53,16.01,1.568,1.687,144.4,26.33,2.85,349.0914,8.29,0.02983354,0.03397914,0.6032386
"2018-10-14 12:30:00",15226,"CKVY",13.84,30.72,30.65,30.96,30.47,60.13,60.13,52.54,0.349,16.27,18.53,15.25,1.69,1.49,126.2,51.41,4.384,355.5491,8.29,0.03505255,0.03927353,0.6017974
"2018-10-14 12:35:00",15227,"CKVY",13.84,29.97,30.16,30.78,29.66,57.18,60.82,52.92,0.322,16.29,18.79,15.01,1.756,1.7,80.2,19.94,5.699,350.6942,8.29,0.03505255,0.03927353,0.6017974
"2018-10-14 12:40:00",15228,"CKVY",13.84,30.34,30.18,30.47,29.91,55.08,57.8,53.98,0.315,16.17,17.14,15.4,2.066,1.955,38.43,57.1,3.946,356.2898,8.29,0.03505255,0.03927353,0.6017974
"2018-10-14 12:45:00",15229,"CKVY",13.85,31.7,31.2,31.95,30.34,54.53,61.47,54.43,0.329,17.97,20.09,16.25,2.419,2.214,84,73.85,6.138,399.9595,8.29,0.03968689,0.0446254,0.5967035
"2018-10-14 12:50:00",15230,"CKVY",13.85,30.16,31.02,31.7,30.1,53.16,57.49,52.88,0.301,16.58,18.07,15.13,2.602,2.495,203,21.21,6.795,402.2854,8.29,0.03968689,0.0446254,0.5967035
"2018-10-14 12:55:00",15231,"CKVY",13.85,30.34,30.36,30.71,30.03,57.01,59.51,52.88,0.326,16.57,17.93,14.98,3.213,2.68,215.6,47.25,9.64,359.5522,8.29,0.03968689,0.0446254,0.5967035
"2018-10-14 13:00:00",15232,"CKVY",13.86,30.96,30.57,31.02,30.1,55.12,60.99,53.33,0.323,16.99,18.84,15.54,3.219,3.451,191.2,32.92,7.891,310.8728,8.29,0.03127303,0.03667103,0.5884987
"2018-10-14 13:05:00",15233,"CKVY",13.86,30.47,30.75,31.09,30.47,54.43,55.12,53.13,0.312,16.08,16.8,15.55,2.721,2.945,117.5,95.2,5.918,304.4501,8.29,0.03127303,0.03667103,0.5884987
"2018-10-14 13:10:00",15234,"CKVY",13.86,31.21,30.66,31.21,30.22,60.78,61.78,54.43,0.36,17.31,19.63,15.99,2.499,2.719,311.5,69.28,6.357,301.4445,8.29,0.03127303,0.03667103,0.5884987
"2018-10-14 13:15:00",15235,"CKVY",13.86,30.65,30.53,31.27,29.79,57.97,63.77,56.35,0.335,18.38,19.96,16.46,3.034,2.732,224.5,18.09,8.55,291.5733,8.29,0.0300301,0.03516997,0.5764604
"2018-10-14 13:20:00",15236,"CKVY",13.86,30.59,30.56,31.02,30.22,59.89,65.63,57.14,0.346,18.42,20.69,16.88,4.099,3.445,217.4,19.89,11.18,287.9152,8.29,0.0300301,0.03516997,0.5764604
"2018-10-14 13:25:00",15237,"CKVY",13.87,30.34,30.36,30.78,30.03,67.38,67.38,57.66,0.385,18.52,20.84,17.2,4.522,4.379,227.4,21.89,8.11,300.7533,8.28,0.0300301,0.03516997,0.5764604
"2018-10-14 13:30:00",15238,"CKVY",13.88,30.16,30.29,30.78,29.91,65.11,67.75,63.67,0.369,20.07,21.32,19.12,5.187,4.871,215.7,15.31,9.86,304.9638,8.28,0.03124868,0.03718416,0.5603281
"2018-10-14 13:35:00",15239,"CKVY",13.88,30.9,30.85,31.7,30.16,66.07,69.16,61.81,0.386,20.42,22.35,18.82,5.632,5.618,225,16.5,11.62,344.5886,8.28,0.03124868,0.03718416,0.5603281
"2018-10-14 13:40:00",15240,"CKVY",13.87,31.83,31.48,32.26,30.9,64.25,68.41,60.03,0.39,20.37,22.14,18.84,6.341,5.981,197.1,15.6,10.74,442.544,8.28,0.03124868,0.03718416,0.5603281
"2018-10-14 13:45:00",15241,"CKVY",13.88,30.1,30.62,31.83,30.1,60.99,67.24,60.3,0.345,19.28,21.19,18.17,5.511,5.859,225.3,17.83,8.11,504.0511,8.28,0.04199957,0.04955936,0.541425
"2018-10-14 13:50:00",15242,"CKVY",13.89,30.9,30.57,31.21,29.97,63.46,64.11,60.92,0.371,19.22,20.15,18.18,4.815,4.998,206.9,30.67,8.11,428.9192,8.28,0.04199957,0.04955936,0.541425
"2018-10-14 13:55:00",15243,"CKVY",13.89,28.61,30.01,31.02,28.61,73.9,74.11,63.19,0.393,20.9,21.73,19.76,5.132,4.927,278.9,10.65,12.71,279.5264,8.28,0.04199957,0.04955936,0.541425
"2018-10-14 14:00:00",15244,"CKVY",13.89,28.43,28.36,28.61,28.12,79.74,79.74,73.87,0.421,21.99,23.01,21.27,5.759,5.43,278.8,9.3,8.11,164.6552,8.29,0.01803179,0.02289479,0.5196213
"2018-10-14 14:05:00",15245,"CKVY",13.9,27.99,28.13,28.49,27.75,79.53,80.4,77.03,0.413,22.43,23.04,21.49,5.653,5.952,274.8,14.61,7.014,132.2334,8.28,0.01803179,0.02289479,0.5196213
"2018-10-14 14:10:00",15246,"CKVY",13.9,29.23,28.18,29.23,27.75,79.95,82.7,77.82,0.436,22.72,24.5,21.76,4.019,4.879,238.5,13.55,4.822,131.8431,8.28,0.01803179,0.02289479,0.5196213
"2018-10-14 14:15:00",15247,"CKVY",13.89,31.7,30.4,31.77,29.17,72.53,81.2,72.53,0.438,23.88,25.08,22.65,3.569,3.803,228,19.08,6.357,275.1932,8.28,0.0303867,0.03469629,0.4937726
"2018-10-14 14:20:00",15248,"CKVY",13.9,31.39,31.15,31.58,30.84,72.8,74.45,68.96,0.434,22.89,24,21.95,3.688,3.478,224.4,16.26,7.234,460.1597,8.28,0.0303867,0.03469629,0.4937726
"2018-10-14 14:25:00",15249,"CKVY",13.9,32.32,31.77,32.38,31.46,67.17,73.18,65.73,0.416,22.91,24,21.55,4.071,3.974,227.1,25.63,7.453,612.6223,8.29,0.0303867,0.03469629,0.4937726
"2018-10-14 14:30:00",15250,"CKVY",13.9,32.94,33.22,33.62,32.38,61.68,71.43,59.65,0.391,22.65,24.6,20.54,4.006,3.916,214.5,26.58,8.11,641.5361,8.29,0.05537589,0.06198467,0.4666617
"2018-10-14 14:35:00",15251,"CKVY",13.9,33.74,33.79,34.61,32.88,60.65,65.8,56.32,0.397,22.04,23.47,20.16,3.332,3.612,251,46.67,5.042,635.2729,8.29,0.05537589,0.06198467,0.4666617
"2018-10-14 14:40:00",15252,"CKVY",13.9,31.83,33.01,33.8,31.77,59.2,63.32,57.42,0.359,20.6,22.44,18.67,3.575,3.204,218.2,23.46,10.96,577.2104,8.29,0.05537589,0.06198467,0.4666617
"2018-10-14 14:45:00",15253,"CKVY",13.89,31.58,31.46,32.07,30.9,68.48,68.68,58.52,0.411,20.07,22.42,18.13,4.139,3.927,273.3,16.44,11.18,426.5361,8.29,0.03465274,0.04061629,0.4377826
"2018-10-14 14:50:00",15254,"CKVY",13.88,32.82,31.8,33.06,31.02,66.35,71.5,65.08,0.419,22.59,24.56,21.43,6.005,5.184,270.6,13.71,11.62,352.2563,8.29,0.03465274,0.04061629,0.4377826
"2018-10-14 14:55:00",15255,"CKVY",13.89,32.94,33.23,33.99,32.69,62.57,68.34,58.24,0.397,22.54,23.9,20.31,7.033,6.725,270.5,11.5,10.96,425.8334,8.29,0.03465274,0.04061629,0.4377826
"2018-10-14 15:00:00",15256,"CKVY",13.88,34.17,33.15,34.17,32.57,59.41,64.01,58.76,0.396,21.36,22.7,20.02,6.745,7.02,261.8,17.66,9.43,572.9897,8.29,0.05363395,0.06223075,0.404511
"2018-10-14 15:05:00",15257,"CKVY",13.86,33.25,33.88,34.3,33.18,50.62,59.44,49.96,0.325,19.18,21.64,16.66,5.742,6.261,265.5,22.16,7.672,637.2906,8.29,0.05363395,0.06223075,0.404511
"2018-10-14 15:10:00",15258,"CKVY",13.87,34.17,33.66,34.29,33.24,47.38,54.6,47.01,0.316,17.03,19.06,15.38,4.387,5.14,260,58.55,9.21,618.5093,8.29,0.05363395,0.06223075,0.404511
"2018-10-14 15:15:00",15259,"CKVY",13.87,35.52,34.71,35.52,33.98,50.82,51.92,46.42,0.357,17.39,19.1,15.85,3.625,3.913,178.6,27.32,4.603,613.1965,8.29,0.05747683,0.06758804,0.3716714
"2018-10-14 15:20:00",15260,"CKVY",13.86,35.71,35.76,36.45,35.21,49,50.82,44.57,0.347,17.46,19.1,15.84,2.964,3.19,195.2,26.28,8.55,621.1399,8.29,0.05747683,0.06758804,0.3716714
"2018-10-14 15:25:00",15261,"CKVY",13.86,33.42,34.6,35.89,33.36,49.55,52.88,46.83,0.32,17.5,20.29,16.09,3.287,3.024,221.8,15.88,8.99,588.4767,8.3,0.05747683,0.06758804,0.3716714
"2018-10-14 15:30:00",15262,"CKVY",13.86,34.53,33.87,34.78,33.3,48.82,52.43,48.14,0.33,17.03,18.74,15.91,2.929,3.004,243.2,61.97,5.918,478.7574,8.3,0.0416965,0.0489899,0.3346799
"2018-10-14 15:35:00",15263,"CKVY",13.85,34.34,34.82,35.4,34.16,53.63,54.49,49.1,0.36,18.78,20.51,17.39,4.026,3.512,262,24.65,9.64,375.5606,8.3,0.0416965,0.0489899,0.3346799
"2018-10-14 15:40:00",15264,"CKVY",13.84,33.9,34.34,34.9,33.78,48.27,54.86,47.24,0.318,17.96,20.05,15.99,3.781,3.988,293,28.59,6.576,285.6418,8.3,0.0416965,0.0489899,0.3346799
"2018-10-14 15:45:00",15265,"CKVY",13.84,34.46,34.2,34.83,33.66,47.3,51.46,47.13,0.319,17.05,18.47,15.88,3.706,3.795,323.4,68.69,3.507,277.8987,8.29,0.02605193,0.03298597,0.2952987
"2018-10-14 15:50:00",15266,"CKVY",13.84,35.07,34.82,35.14,34.27,51.35,52.72,47.27,0.355,18.01,19.49,16.27,2.664,3.093,243.9,40.12,6.795,250.5116,8.29,0.02605193,0.03298597,0.2952987
"2018-10-14 15:55:00",15267,"CKVY",13.85,35.07,34.8,35.13,34.39,47.57,54.03,47.54,0.329,17.99,20.06,16.61,3.118,2.855,252.1,14.01,7.891,232.1174,8.29,0.02605193,0.03298597,0.2952987
"2018-10-14 16:00:00",15268,"CKVY",13.84,36.12,35.99,36.79,34.94,43.42,49.91,43.42,0.313,17.63,19.32,16,5.269,4.167,292,17.73,12.71,274.8444,8.29,0.0286873,0.03557444,0.2546271
"2018-10-14 16:05:00",15269,"CKVY",13.84,36.92,36.13,36.92,35.44,44.17,47.5,42.32,0.328,16.34,18.08,14.83,5.309,5.22,341.4,56.72,12.28,372.7258,8.29,0.0286873,0.03557444,0.2546271
"2018-10-14 16:10:00",15270,"CKVY",13.84,36.3,36.5,37.04,36.05,40.4,44.55,39.33,0.293,15.51,17.39,13.74,5.156,5.336,302.5,27.82,10.3,486.4941,8.29,0.0286873,0.03557444,0.2546271
"2018-10-14 16:15:00",15271,"CKVY",13.84,36.73,36.74,37.23,36.18,43.52,44.35,40.02,0.321,15.72,17.39,14.19,3.631,4.296,315.6,62.72,8.55,517.0134,8.29,0.05117141,0.0623602,0.2133152
"2018-10-14 16:20:00",15272,"CKVY",13.83,36.3,36.45,37.1,36.05,41.6,44.62,40.98,0.302,15.75,17.37,14.72,4.211,4.143,275.4,19.43,10.52,486.847,8.29,0.05117141,0.0623602,0.2133152
"2018-10-14 16:25:00",15273,"CKVY",13.83,36.36,36.44,36.8,36.18,42.22,44,40.91,0.307,15.53,16.82,14.91,4.943,4.466,289.1,19.01,9.86,451.6363,8.29,0.05117141,0.0623602,0.2133152
"2018-10-14 16:30:00",15274,"CKVY",13.83,36.73,36.97,37.47,36.3,41.7,45.1,37.96,0.308,15.49,17.44,13.48,6,5.639,296.2,22.19,10.96,424.0041,8.29,0.04165753,0.05215092,0.1706965
"2018-10-14 16:35:00",15275,"CKVY",13.82,36.61,36.84,37.29,36.55,40.36,43.38,39.06,0.296,15.31,16.88,14.1,6.94,6.504,294,12.25,13.37,394.1242,8.29,0.04165753,0.05215092,0.1706965
"2018-10-14 16:40:00",15276,"CKVY",13.81,36.86,36.85,37.41,36.36,39.95,43.21,39.4,0.296,15.49,16.87,14.11,6.616,6.725,306.6,18.9,9.21,373.3577,8.29,0.04165753,0.05215092,0.1706965
"2018-10-14 16:45:00",15277,"CKVY",13.81,36.67,36.55,36.92,36.11,43.38,43.56,39.85,0.319,15.32,16.49,14.46,7.245,7.003,292.2,11.41,13.37,353.2534,8.29,0.03732578,0.05011598,0.1280583
"2018-10-14 16:50:00",15278,"CKVY",13.82,36.86,36.59,36.86,36.24,42.63,43.59,40.12,0.316,15.74,16.71,14.42,6.989,7.05,284.4,13.22,11.18,341.3447,8.29,0.03732578,0.05011598,0.1280583
"2018-10-14 16:55:00",15279,"CKVY",13.81,36.86,36.69,37.04,36.3,40.98,42.63,40.57,0.304,15.56,16.25,14.67,7.775,7.478,311,12.08,13.81,323.929,8.29,0.03732578,0.05011598,0.1280583
"2018-10-14 17:00:00",15280,"CKVY",13.82,36.36,36.46,36.92,35.93,38.82,43.01,38.78,0.282,14.89,16.4,13.63,7.116,7.53,312.5,13.91,12.06,307.7578,8.29,0.03338471,0.04651008,0.08653249
"2018-10-14 17:05:00",15281,"CKVY",13.82,36.86,36.75,36.98,36.24,42.15,43.38,38.78,0.312,15.61,16.75,13.64,6.944,6.98,300.4,15.91,10.52,292.1727,8.29,0.03338471,0.04651008,0.08653249
"2018-10-14 17:10:00",15282,"CKVY",13.81,37.1,36.74,37.1,36.42,40.84,43.35,39.64,0.306,15.37,16.7,14.27,6.684,6.809,299.4,11.85,12.71,276.7698,8.29,0.03338471,0.04651008,0.08653249
"2018-10-14 17:15:00",15283,"CKVY",13.82,36.92,36.94,37.23,36.61,40.47,41.39,38.96,0.301,15.04,15.86,14.02,6.863,6.682,287.7,11.77,10.74,261.5335,8.29,0.02881968,0.04125248,0.04840549
"2018-10-14 17:20:00",15284,"CKVY",13.82,36.98,37.15,37.47,36.85,41.15,42.39,39.06,0.307,15.47,16.35,14.47,6.604,6.706,283.7,22.23,10.08,246.2531,8.29,0.02881968,0.04125248,0.04840549
"2018-10-14 17:25:00",15285,"CKVY",13.83,36.91,36.98,37.23,36.79,39.47,41.12,37.89,0.293,14.68,15.53,13.61,6.537,6.455,305.8,23.61,10.96,231.7416,8.29,0.02881968,0.04125248,0.04840549
"2018-10-14 17:30:00",15286,"CKVY",13.83,36.6,36.91,37.22,36.6,37.89,40.7,37.89,0.278,14.49,15.41,13.33,6.508,6.464,306.6,14.05,11.4,217.5912,8.29,0.024722,0.03684528,0.02143897
"2018-10-14 17:35:00",15287,"CKVY",13.83,36.97,36.69,36.97,36.35,41.46,42.01,37.61,0.309,14.38,15.91,13.13,6.349,6.523,289.5,19.85,8.33,203.308,8.29,0.024722,0.03684528,0.02143897
"2018-10-14 17:40:00",15288,"CKVY",13.83,36.85,36.95,37.16,36.72,39.84,41.7,38.4,0.295,14.73,15.85,13.76,6.103,6.287,292.3,11.66,9.86,188.5845,8.29,0.024722,0.03684528,0.02143897
"2018-10-14 17:45:00",15289,"CKVY",13.83,36.73,36.9,37.1,36.66,38.75,40.81,38.71,0.286,14.73,15.45,13.93,5.723,5.835,298.8,10.25,8.55,174.2584,8.29,0.01035005,0.01269967,0.008576227
"2018-10-14 17:50:00",15290,"CKVY",13.83,36.6,36.69,36.91,36.54,38.88,41.39,37.89,0.285,14.24,15.53,13.33,6.054,5.808,293.4,10.39,9.86,160.2937,8.29,0.01035005,0.01269967,0.008576227
"2018-10-14 17:55:00",15291,"CKVY",13.84,36.6,36.52,36.72,36.35,37.17,39.26,37.17,0.273,13.47,14.02,12.81,6.384,6.215,309.9,17.45,13.15,145.6087,8.29,0.01035005,0.01269967,0.008576227
"2018-10-14 18:00:00",15292,"CKVY",13.84,36.23,36.41,36.6,36.23,37.89,38.13,35.55,0.274,12.55,13.47,11.63,7.336,6.953,320.9,10.92,12.71,131.7385,8.28,0.009221884,0.01141734,0.001779353
"2018-10-14 18:05:00",15293,"CKVY",13.85,35.86,36.12,36.35,35.86,37.06,39.47,36.17,0.264,12.65,13.87,11.7,7.704,7.6,307.4,11.06,10.3,118.5084,8.28,0.009221884,0.01141734,0.001779353
"2018-10-14 18:10:00",15294,"CKVY",13.86,35.18,35.54,35.92,35.12,38.58,39.54,36.93,0.268,12.45,13.18,11.96,7.84,7.727,294.9,9.46,12.28,106.5749,8.28,0.009221884,0.01141734,0.001779353
"2018-10-14 18:15:00",15295,"CKVY",13.83,34.63,34.92,35.25,34.63,40.4,40.91,38.2,0.274,12.95,13.44,12.18,7.171,7.489,298,10.89,10.08,94.22842,8.28,0.008570781,0.01045659,2.5E-07
"2018-10-14 18:20:00",15296,"CKVY",13.17,33.52,34.17,34.75,33.46,41.74,42.53,39.44,0.271,12.94,13.43,12.46,7.109,7.119,300.2,10.55,11.62,80.096,8.28,0.008570781,0.01045659,2.5E-07
"2018-10-14 18:25:00",15297,"CKVY",13.06,32.78,33.07,33.52,32.65,43.73,44.41,41.81,0.276,12.96,13.55,12.33,6.641,6.962,303.7,10.89,9.43,56.13776,8.28,0.008570781,0.01045659,2.5E-07
"2018-10-14 18:30:00",15298,"CKVY",13.04,32.16,32.46,32.72,32.1,45.1,45.2,43.11,0.277,13.04,13.32,12.52,6.261,6.457,307.1,9.7,8.11,33.16993,8.28,0.005333814,0.00678387,2.5E-07
"2018-10-14 18:35:00",15299,"CKVY",13.01,31.73,31.87,32.22,31.6,45.62,45.86,44.96,0.276,13.14,13.45,12.91,5.546,5.904,308.1,8.98,7.014,15.27345,8.28,0.005333814,0.00678387,2.5E-07
"2018-10-14 18:40:00",15300,"CKVY",13,31.98,31.69,32.04,31.42,43.59,46.47,43.45,0.266,12.99,13.45,12.19,5.218,5.204,309.5,9.38,9.43,10.75036,8.27,0.005333814,0.00678387,2.5E-07
"2018-10-14 18:45:00",15301,"CKVY",12.99,31.91,31.92,32.1,31.67,44.04,45.37,43.45,0.268,12.62,13.1,12.23,5.593,5.383,314.8,9.59,9.64,8.625359,8.27,0.003443807,0.004663217,2.5E-07
"2018-10-14 18:50:00",15302,"CKVY",12.98,31.79,31.71,32.04,31.42,43.66,45.51,43.52,0.264,12.68,13.15,12.06,5.738,5.661,320.8,9.54,7.672,6.532309,8.27,0.003443807,0.004663217,2.5E-07
"2018-10-14 18:55:00",15303,"CKVY",12.97,31.67,31.8,32.04,31.61,44.14,44.62,43.14,0.266,12.3,12.69,11.97,5.721,5.839,330.8,9.71,8.55,4.550607,8.27,0.003443807,0.004663217,2.5E-07
"2018-10-14 19:00:00",15304,"CKVY",12.97,31.42,31.57,31.73,31.36,44.96,45.03,43.35,0.268,12.33,12.76,11.83,5.371,5.524,330.9,9.83,8.33,2.875413,8.27,0.003495309,0.004717946,2.5E-07
"2018-10-14 19:05:00",15305,"CKVY",12.95,31.37,31.31,31.48,31.18,43.73,45.13,43.73,0.26,12.12,12.64,11.74,5.454,5.414,332.3,9.85,8.77,1.619491,8.27,0.003495309,0.004717946,2.5E-07
"2018-10-14 19:10:00",15306,"CKVY",12.95,31.19,31.24,31.49,30.94,42.74,45.24,42.74,0.253,11.72,12.49,11.04,5.338,5.401,342.2,14.19,7.453,0.7960674,8.27,0.003495309,0.004717946,2.5E-07
"2018-10-14 19:15:00",15307,"CKVY",12.95,30.2,30.59,31.19,30.14,48,48,42.71,0.273,12.29,12.9,11.02,5.132,5.248,355.2,10.7,6.795,0.3103863,8.27,0.003065811,0.004219486,2.5E-07
"2018-10-14 19:20:00",15308,"CKVY",12.94,30.21,30.16,30.33,29.96,47.21,48.38,46.56,0.268,12.59,13.05,12.13,5.337,5.189,355.7,11.77,9.43,0.08939157,8.27,0.003065811,0.004219486,2.5E-07
"2018-10-14 19:25:00",15309,"CKVY",12.94,30.33,30.19,30.45,29.9,45.05,48.14,45.05,0.257,12.2,12.83,11.54,5.947,5.643,348.1,11.83,11.4,0.007202672,8.27,0.003065811,0.004219486,2.5E-07
"2018-10-14 19:30:00",15310,"CKVY",12.94,30.46,30.47,30.64,30.33,44.43,45.32,44.06,0.255,11.47,11.81,11.19,6.677,6.31,343.6,10.8,12.28,0,8.27,0.003113709,0.004213896,2.5E-07
"2018-10-14 19:35:00",15311,"CKVY",12.93,30.47,30.43,30.71,30.15,44.57,46.15,43.61,0.256,11.41,12.11,11.02,6.967,6.804,337.8,12.12,10.96,0,8.27,0.003113709,0.004213896,2.5E-07
"2018-10-14 19:40:00",15312,"CKVY",12.92,30.4,30.37,30.53,30.16,43.61,45.81,43.58,0.25,11.29,11.93,10.78,7.07,6.993,330.4,10.52,10.52,0,8.27,0.003113709,0.004213896,2.5E-07
"2018-10-14 19:45:00",15313,"CKVY",12.92,30.22,30.38,30.53,30.16,44.09,44.64,42.86,0.251,10.91,11.28,10.52,7.076,7.107,329.2,10.98,10.74,0,8.27,0.0042051,0.005398355,2.5E-07
"2018-10-14 19:50:00",15314,"CKVY",12.91,30.1,30.22,30.41,30.1,43.89,44.4,43.34,0.248,10.9,11.13,10.53,6.799,7.034,331.3,9.35,8.55,0,8.27,0.0042051,0.005398355,2.5E-07
"2018-10-14 19:55:00",15315,"CKVY",12.91,30.11,30.18,30.35,29.98,43.62,44.34,42.93,0.247,10.74,11.05,10.38,6.685,6.724,339.4,10.21,10.52,0,8.27,0.0042051,0.005398355,2.5E-07
"2018-10-14 20:00:00",15316,"CKVY",12.91,29.98,30.02,30.23,29.86,44.1,44.37,43.04,0.248,10.63,10.96,10.27,6.658,6.592,342.4,10.45,9.43,0,8.27,0.004103479,0.005292875,2.5E-07
"2018-10-14 20:05:00",15317,"CKVY",12.9,29.61,29.74,29.98,29.49,44.58,45.89,43.65,0.247,10.85,11.35,10.38,6.846,6.789,343,11.43,11.62,0,8.27,0.004103479,0.005292875,2.5E-07
"2018-10-14 20:10:00",15318,"CKVY",12.9,29.49,29.6,29.74,29.37,44.34,45.61,43.69,0.245,10.66,11.09,10.21,6.691,6.798,342.7,12.07,9.86,0,8.27,0.004103479,0.005292875,2.5E-07
"2018-10-14 20:15:00",15319,"CKVY",12.89,29.74,29.65,29.86,29.43,42.93,44.93,42.73,0.239,10.31,10.92,9.8,6.654,6.674,337.5,12.46,10.3,0,8.27,0.003959692,0.00511187,2.5E-07
"2018-10-14 20:20:00",15320,"CKVY",12.9,29.61,29.61,29.86,29.31,43.35,45.2,42.59,0.24,10.23,10.81,9.7,6.539,6.486,325.9,10.75,11.84,0,8.27,0.003959692,0.00511187,2.5E-07
"2018-10-14 20:25:00",15321,"CKVY",12.89,29.49,29.71,29.86,29.49,43.55,43.69,42.49,0.24,9.95,10.22,9.67,6.857,6.722,326.7,11.97,11.62,0,8.27,0.003959692,0.00511187,2.5E-07
"2018-10-14 20:30:00",15322,"CKVY",12.88,29.44,29.51,29.74,29.31,43.83,44.35,42.52,0.241,9.98,10.41,9.54,7.1,7.031,320.8,10.87,12.06,0,8.27,0.004058026,0.005232089,2.5E-07
"2018-10-14 20:35:00",15323,"CKVY",12.88,29.62,29.49,29.62,29.25,42.94,44.14,42.7,0.238,9.89,10.27,9.56,7.362,7.237,329.7,11.73,11.18,0,8.27,0.004058026,0.005232089,2.5E-07
"2018-10-14 20:40:00",15324,"CKVY",12.88,28.51,29.31,29.62,28.39,48.02,48.02,42.94,0.255,10.24,11.34,9.61,6.895,7.124,349.4,21.4,9.86,0,8.27,0.004058026,0.005232089,2.5E-07
"2018-10-14 20:45:00",15325,"CKVY",12.88,27.77,27.96,28.51,27.58,49.95,50.22,46.65,0.257,11.32,11.65,10.5,6.196,6.516,0.575,9.14,8.33,0,8.27,0.003869204,0.004962717,2.5E-07
"2018-10-14 20:50:00",15326,"CKVY",12.88,27.65,27.65,27.89,27.4,50.02,51.39,49.12,0.256,11.52,11.99,11.12,5.552,5.823,6.111,12.12,8.77,0,8.27,0.003869204,0.004962717,2.5E-07
"2018-10-14 20:55:00",15327,"CKVY",12.88,28.14,27.93,28.39,27.59,47.75,49.98,46.82,0.249,10.97,11.46,10.47,5.86,5.715,19.17,8.85,9.43,0,8.27,0.003869204,0.004962717,2.5E-07
"2018-10-14 21:00:00",15328,"CKVY",12.88,28.58,28.07,28.71,27.71,46.31,49.61,45.76,0.246,10.9,11.43,10.25,6.508,6.141,15.9,8.86,12.71,0,8.27,0.002748624,0.003694,2.5E-07
"2018-10-14 21:05:00",15329,"CKVY",12.87,28.28,28.36,28.64,28.03,48.1,48.13,46.18,0.252,10.7,11.16,10.34,6.672,6.757,2.73,14.13,9.86,0,8.27,0.002748624,0.003694,2.5E-07
"2018-10-14 21:10:00",15330,"CKVY",12.86,27.91,28.01,28.28,27.72,48.1,48.79,47.14,0.249,10.84,11.27,10.53,6.146,6.403,357.8,8.81,7.453,0,8.27,0.002748624,0.003694,2.5E-07
"2018-10-14 21:15:00",15331,"CKVY",12.88,28.09,27.85,28.09,27.6,47,49.34,46.97,0.245,10.81,11.2,10.34,5.478,5.876,4.656,9.48,7.453,0,8.27,0.003165464,0.00415919,2.5E-07
"2018-10-14 21:20:00",15332,"CKVY",12.87,28.16,28.19,28.4,27.91,46.87,47.93,46.04,0.245,10.48,10.85,10.05,5.153,5.277,15.93,10.2,7.453,0,8.27,0.003165464,0.00415919,2.5E-07
"2018-10-14 21:25:00",15333,"CKVY",12.87,27.48,27.89,28.22,27.48,49.34,49.34,46.63,0.251,10.49,10.99,10.24,4.634,4.904,13.99,7.068,5.699,0,8.27,0.003165464,0.00415919,2.5E-07
"2018-10-14 21:30:00",15334,"CKVY",12.86,26.92,27.12,27.48,26.86,50.79,51.27,48.86,0.252,11.05,11.41,10.62,3.986,4.301,18.74,8.02,4.384,0,8.27,0.002030522,0.00291909,2.5E-07
"2018-10-14 21:35:00",15335,"CKVY",12.87,26.24,26.69,27.17,26.06,53.54,54.22,50.07,0.258,11.39,12.01,10.9,3.391,3.647,14.84,8.11,4.165,0,8.27,0.002030522,0.00291909,2.5E-07
"2018-10-14 21:40:00",15336,"CKVY",12.86,25.56,26.08,26.37,25.56,55.87,55.94,52.92,0.262,11.67,12.09,11.35,3.291,3.322,7.751,7.31,5.042,0,8.27,0.002030522,0.00291909,2.5E-07
"2018-10-14 21:45:00",15337,"CKVY",12.86,25.69,25.66,25.81,25.5,55.05,55.94,55.05,0.26,11.86,12.08,11.68,3.335,3.325,5.689,6.833,4.384,0,8.27,0.0002798785,0.0007776553,2.5E-07
"2018-10-14 21:50:00",15338,"CKVY",12.85,25.94,25.92,26.18,25.56,53.4,55.01,53.23,0.254,11.47,11.7,11.26,3.155,3.254,18.12,8.45,3.507,0,8.27,0.0002798785,0.0007776553,2.5E-07
"2018-10-14 21:55:00",15339,"CKVY",12.85,26.18,26.05,26.31,25.87,52.23,53.64,51.86,0.252,11.21,11.5,10.78,2.805,2.977,12.31,11.59,3.288,0,8.27,0.0002798785,0.0007776553,2.5E-07
"2018-10-14 22:00:00",15340,"CKVY",12.86,25.63,26.01,26.25,25.57,54.64,54.91,51.58,0.257,11.22,11.81,10.66,2.214,2.531,4.026,8.88,2.63,0,8.27,-0.0002385963,0.0001234823,2.5E-07
"2018-10-14 22:05:00",15341,"CKVY",12.85,26.12,25.82,26.25,25.51,51.31,54.64,51.27,0.246,10.95,11.64,10.56,1.972,2.086,1.578,12.13,2.85,0,8.26,-0.0002385963,0.0001234823,2.5E-07
"2018-10-14 22:10:00",15342,"CKVY",12.85,25.57,25.85,26.25,25.44,54.19,54.36,51.2,0.254,11,11.38,10.55,2.344,2.081,26.78,5.335,5.48,0,8.26,-0.0002385963,0.0001234823,2.5E-07
"2018-10-14 22:15:00",15343,"CKVY",12.85,24.95,25.27,25.69,24.89,57.25,57.25,54.16,0.262,11.79,12.12,11.29,3.131,2.738,15.44,7.092,5.699,0,8.26,-0.001043821,-0.0009570833,2.5E-07
"2018-10-14 22:20:00",15344,"CKVY",12.84,25.57,25.15,25.57,24.76,54.26,57.46,54.19,0.255,11.69,12,11.18,4.031,3.571,8.72,5.561,5.699,0,8.26,-0.001043821,-0.0009570833,2.5E-07
"2018-10-14 22:25:00",15345,"CKVY",12.84,25.45,25.47,25.75,25.32,54.44,54.61,53.95,0.254,11.25,11.48,11.08,4.061,4.112,7.524,6.377,4.603,0,8.26,-0.001043821,-0.0009570833,2.5E-07
"2018-10-14 22:30:00",15346,"CKVY",12.84,25.33,25.1,25.45,24.83,54.78,56.02,54.4,0.255,11.37,11.59,11.11,4.256,4.084,11.93,7.342,7.014,0,8.27,0.0006041543,0.001145339,2.5E-07
"2018-10-14 22:35:00",15347,"CKVY",12.83,25.02,25.12,25.39,24.9,55.16,56.23,54.68,0.253,11.46,11.71,11.17,4.389,4.344,12.44,7.764,6.576,0,8.27,0.0006041543,0.001145339,2.5E-07
"2018-10-14 22:40:00",15348,"CKVY",12.83,24.65,25.07,25.45,24.65,56.37,56.37,53.86,0.255,11.23,11.5,10.86,4.569,4.534,6.691,8.13,7.014,0,8.27,0.0006041543,0.001145339,2.5E-07
"2018-10-14 22:45:00",15349,"CKVY",12.83,24.84,24.73,24.9,24.46,55.54,56.92,55.47,0.253,11.34,11.58,11.06,4.348,4.533,7.793,5.779,5.042,0,8.27,0.0009983755,0.00159923,2.5E-07
"2018-10-14 22:50:00",15350,"CKVY",12.83,25.15,24.89,25.27,24.65,54.2,55.51,53.82,0.25,11,11.2,10.69,3.84,4.071,10.51,4.962,5.261,0,8.27,0.0009983755,0.00159923,2.5E-07
"2018-10-14 22:55:00",15351,"CKVY",12.83,24.71,24.83,25.21,24.46,55.75,56.33,54.24,0.252,11.1,11.41,10.87,3.589,3.641,11.1,7.053,4.603,0,8.27,0.0009983755,0.00159923,2.5E-07
"2018-10-14 23:00:00",15352,"CKVY",12.82,24.96,24.73,25.02,24.46,55.27,55.92,54.82,0.253,11.1,11.3,10.84,3.45,3.527,9.95,7.055,5.042,0,8.27,0.0004448242,0.0009472673,2.5E-07
"2018-10-14 23:05:00",15353,"CKVY",12.82,23.97,24.39,25.02,23.85,57.78,59.12,55.27,0.254,11.42,11.89,11.01,3.277,3.38,8.92,8.92,4.384,0,8.27,0.0004448242,0.0009472673,2.5E-07
"2018-10-14 23:10:00",15354,"CKVY",12.81,24.22,24.2,24.34,23.97,57.88,58.02,57.26,0.257,11.42,11.61,11.17,2.979,3.172,16.16,7.478,3.726,0,8.27,0.0004448242,0.0009472673,2.5E-07
"2018-10-14 23:15:00",15355,"CKVY",12.82,24.34,24.19,24.46,23.97,56.4,58.7,56.4,0.252,11.46,11.76,11.06,2.779,2.795,5.148,4.301,3.946,0,8.27,-0.0002828957,2.431947E-05,2.5E-07
"2018-10-14 23:20:00",15356,"CKVY",12.82,23.79,24.24,24.59,23.79,58.84,58.84,56.02,0.256,11.3,11.59,10.95,2.989,2.891,18.1,4.371,4.165,0,8.27,-0.0002828957,2.431947E-05,2.5E-07
"2018-10-14 23:25:00",15357,"CKVY",12.82,23.35,23.46,23.91,23.1,60.46,60.91,58.84,0.259,11.63,11.85,11.36,3.278,3.116,14.89,5.054,3.946,0,8.27,-0.0002828957,2.431947E-05,2.5E-07
"2018-10-14 23:30:00",15358,"CKVY",12.82,22.8,23.24,23.6,22.74,62.15,62.15,60.08,0.26,11.79,11.96,11.56,3.509,3.434,18.79,4.655,4.603,0,8.27,-0.0003611899,-9.083256E-05,2.5E-07
"2018-10-14 23:35:00",15359,"CKVY",12.81,22.43,22.69,22.92,22.37,64.21,64.21,62.11,0.264,11.89,12.25,11.72,3.093,3.348,16.08,12.16,3.726,0,8.27,-0.0003611899,-9.083256E-05,2.5E-07
"2018-10-14 23:40:00",15360,"CKVY",12.82,21.01,21.98,22.37,21.01,71.36,71.36,63.77,0.277,12.33,13.26,11.82,2.396,2.692,46.78,80.5,2.63,0,8.27,-0.0003611899,-9.083256E-05,2.5E-07
"2018-10-14 23:45:00",15361,"CKVY",12.81,19.59,20.24,21.01,19.53,74.25,75.25,71.43,0.271,13.34,13.7,12.67,1.834,2.139,196,16.75,2.63,0,8.27,-0.001136644,-0.00114832,2.5E-07
"2018-10-14 23:50:00",15362,"CKVY",12.81,20.02,19.51,20.39,18.66,71.26,75.83,71.23,0.265,12.56,12.81,12.22,1.738,1.638,270.9,24.62,4.822,0,8.26,-0.001136644,-0.00114832,2.5E-07
"2018-10-14 23:55:00",15363,"CKVY",12.8,18.78,19.25,20.08,18.66,75.46,75.49,71.09,0.266,12.16,12.37,11.89,1.552,1.734,259.7,15.68,2.85,0,8.26,-0.001136644,-0.00114832,2.5E-07
"2018-10-15 00:00:00",15364,"CKVY",12.8,19.15,18.82,19.15,18.54,77.28,77.28,75.49,0.277,12.65,13.21,12.15,1.464,1.455,227.2,14.56,3.288,0,8.26,-0.002368479,-0.002966483,2.5E-07
"2018-10-15 00:05:00",15365,"CKVY",12.79,20.02,19.58,20.14,19.09,74.11,77.48,74.08,0.275,13.38,13.67,12.99,1.621,1.677,223.1,7.317,3.507,0,8.26,-0.002368479,-0.002966483,2.5E-07
"2018-10-15 00:10:00",15366,"CKVY",12.79,18.29,19.08,20.02,18.23,78.86,78.89,74.08,0.272,13.05,13.27,12.78,1.845,1.74,214.2,33.52,2.411,0,8.26,-0.002368479,-0.002966483,2.5E-07
"2018-10-15 00:15:00",15367,"CKVY",12.79,17.79,18,18.29,17.73,80.5,80.7,78.86,0.272,12.85,12.98,12.67,1.384,1.683,186.3,3.965,1.096,0,8.26,-0.002358581,-0.002943994,2.5E-07
"2018-10-15 00:20:00",15368,"CKVY",12.79,17.55,17.69,17.86,17.49,81.7,81.7,80,0.273,12.81,13.02,12.56,0.544,0.917,232.9,17.17,0,0,8.26,-0.002358581,-0.002943994,2.5E-07
"2018-10-15 00:25:00",15369,"CKVY",12.79,17.8,17.71,17.92,17.49,81.7,82.8,81.6,0.276,13.13,13.54,12.85,0.201,0.317,343.9,20.59,0.877,0,8.26,-0.002358581,-0.002943994,2.5E-07
"2018-10-15 00:30:00",15370,"CKVY",12.79,17.37,17.71,17.93,17.31,85.5,85.5,81.7,0.283,13.59,14.23,13.08,0.377,0.215,94.2,62.48,1.754,0,8.26,-0.003732137,-0.005460806,2.5E-07
"2018-10-15 00:35:00",15371,"CKVY",12.79,17.31,17.19,17.43,17.06,88.9,88.9,85.4,0.294,14.11,14.6,13.51,0.71,0.563,127.6,4.578,1.754,0,8.26,-0.003732137,-0.005460806,2.5E-07
"2018-10-15 00:40:00",15372,"CKVY",12.79,17.37,17.29,17.43,17.19,88.7,89,88.6,0.294,14.58,14.72,14.46,0.77,0.769,126.3,0.119,1.096,0,8.26,-0.003732137,-0.005460806,2.5E-07
"2018-10-15 00:45:00",15373,"CKVY",12.79,16.82,17.12,17.44,16.82,88.2,88.7,87.9,0.286,14.24,14.67,13.88,0.504,0.681,126.4,0.044,0,0,8.26,-0.003504012,-0.004997743,2.5E-07
"2018-10-15 00:50:00",15374,"CKVY",12.79,16.7,16.79,17.01,16.57,88,88.3,87.9,0.283,13.86,14.13,13.63,0.171,0.319,126.4,0.112,0,0,8.26,-0.003504012,-0.004997743,2.5E-07
"2018-10-15 00:55:00",15375,"CKVY",12.78,16.57,16.74,17.01,16.57,87.8,89.2,87.8,0.281,13.98,14.36,13.58,0.075,0.07,146.5,48.31,1.534,0,8.26,-0.003504012,-0.004997743,2.5E-07
"2018-10-15 01:00:00",15376,"CKVY",12.77,15.89,15.98,16.57,15.58,84.7,87.7,84.5,0.263,12.35,13.56,11.75,0.663,0.324,224.4,4.653,3.069,0,8.26,-0.003957718,-0.006043756,2.5E-07
"2018-10-15 01:05:00",15377,"CKVY",12.77,15.77,15.66,15.96,15.4,85.3,85.3,82.9,0.264,11.58,12.14,11.28,1.223,0.992,200.5,19.76,2.85,0,8.26,-0.003957718,-0.006043756,2.5E-07
"2018-10-15 01:10:00",15378,"CKVY",12.76,16.88,16.5,17.01,15.71,84.5,86.2,84.5,0.274,12.9,13.3,12.08,1.691,1.474,224.3,11.82,2.192,0,8.26,-0.003957718,-0.006043756,2.5E-07
"2018-10-15 01:15:00",15379,"CKVY",12.77,16.2,16.51,16.88,16.08,84.7,84.7,84.2,0.267,12.61,13.01,12.28,1.35,1.585,198.5,50.89,1.534,0,8.26,-0.002665032,-0.003482493,2.5E-07
"2018-10-15 01:20:00",15380,"CKVY",12.77,16.14,16.14,16.2,16.02,86,86,84.7,0.27,12.57,12.74,12.24,0.831,1.057,109.5,0.149,0.877,0,8.26,-0.002665032,-0.003482493,2.5E-07
"2018-10-15 01:25:00",15381,"CKVY",12.77,16.33,16.15,16.33,15.96,88.1,88.1,86,0.279,13,13.43,12.63,0.476,0.644,98.8,13.55,1.315,0,8.26,-0.002665032,-0.003482493,2.5E-07
"2018-10-15 01:30:00",15382,"CKVY",12.75,15.96,16.16,16.45,15.89,87.3,88.1,86.8,0.272,13.07,13.53,12.73,0.342,0.405,129.8,13.25,0.877,0,8.26,-0.003339294,-0.004731611,2.5E-07
"2018-10-15 01:35:00",15383,"CKVY",12.76,15.89,15.94,16.08,15.77,87.3,88.3,87.2,0.272,12.97,13.21,12.7,0.53,0.347,189.6,58.33,2.63,0,8.26,-0.003339294,-0.004731611,2.5E-07
"2018-10-15 01:40:00",15384,"CKVY",12.76,15.34,15.57,15.96,15.21,87.5,87.6,87,0.266,12.45,12.84,12.09,1.121,0.844,245.7,4.101,2.85,0,8.26,-0.003339294,-0.004731611,2.5E-07
"2018-10-15 01:45:00",15385,"CKVY",12.76,14.66,15.01,15.4,14.6,87,87.6,86.6,0.256,11.83,12.35,11.4,1.62,1.399,244.3,7.675,2.85,0,8.26,-0.003116385,-0.004320992,2.5E-07
"2018-10-15 01:50:00",15386,"CKVY",12.75,15.22,14.86,15.28,14.66,88.3,88.5,87,0.267,11.88,12.45,11.51,1.739,1.71,29.03,69.32,1.973,0,8.26,-0.003116385,-0.004320992,2.5E-07
"2018-10-15 01:55:00",15387,"CKVY",12.74,15.35,15.29,15.47,15.16,86.9,88.3,86.9,0.264,12.26,12.45,12.03,1.058,1.436,80.1,3.658,1.096,0,8.26,-0.003116385,-0.004320992,2.5E-07
"2018-10-15 02:00:00",15388,"CKVY",12.75,15.97,15.59,16.03,15.22,86.2,87.1,86.1,0.269,12.37,12.65,11.98,0.578,0.734,93.1,22.9,1.754,0,8.26,-0.002699254,-0.003556571,2.5E-07
"2018-10-15 02:05:00",15389,"CKVY",12.74,14.91,15.52,15.97,14.91,85.1,86.1,85,0.254,11.9,12.55,11.25,0.557,0.573,173.3,15.4,2.192,0,8.26,-0.002699254,-0.003556571,2.5E-07
"2018-10-15 02:10:00",15390,"CKVY",12.74,13.74,14.28,14.98,13.74,86.7,86.8,85,0.245,10.78,11.32,10.49,0.696,0.572,164.7,6.366,2.192,0,8.26,-0.002699254,-0.003556571,2.5E-07
"2018-10-15 02:15:00",15391,"CKVY",12.74,13.86,13.43,13.86,13.12,90.5,90.5,86.6,0.258,10.58,11.6,10.03,1.434,1.099,180.2,7.822,3.288,0,8.27,-0.003110372,-0.004370871,2.5E-07
"2018-10-15 02:20:00",15392,"CKVY",12.74,15.47,14.75,15.47,13.74,87.5,90.9,87.5,0.267,12.28,12.67,11.47,1.751,1.656,192.9,4.397,2.85,0,8.27,-0.003110372,-0.004370871,2.5E-07
"2018-10-15 02:25:00",15393,"CKVY",12.73,14.91,15.31,15.6,14.91,85,87.5,85,0.253,11.83,12.42,11.22,2.072,1.892,179,6.936,3.069,0,8.27,-0.003110372,-0.004370871,2.5E-07
"2018-10-15 02:30:00",15394,"CKVY",12.73,14.36,14.6,14.98,14.24,86.6,86.6,85,0.252,11.1,11.31,10.94,2.277,2.169,174.8,5.468,4.384,0,8.27,-0.002213029,-0.002748459,2.5E-07
"2018-10-15 02:35:00",15395,"CKVY",12.73,14.36,14.28,14.42,14.11,87.1,87.3,86.6,0.253,11.13,11.29,10.91,2.505,2.388,179.5,10.19,3.507,0,8.27,-0.002213029,-0.002748459,2.5E-07
"2018-10-15 02:40:00",15396,"CKVY",12.73,13.93,14.03,14.36,13.87,87.1,87.1,86.2,0.249,10.78,11.21,10.57,2.428,2.566,201.7,10.65,2.63,0,8.27,-0.002213029,-0.002748459,2.5E-07
"2018-10-15 02:45:00",15397,"CKVY",12.72,13.56,13.77,13.99,13.56,87.1,87.2,87,0.245,10.64,10.83,10.42,1.363,1.904,190.4,11.16,0.658,0,8.27,-0.001915734,-0.002302415,2.5E-07
"2018-10-15 02:50:00",15398,"CKVY",12.72,13.5,13.55,13.75,13.37,87.3,87.6,87,0.245,10.47,10.67,10.26,1.315,1.239,170.4,11.21,4.384,0,8.27,-0.001915734,-0.002302415,2.5E-07
"2018-10-15 02:55:00",15399,"CKVY",12.71,13.37,13.31,13.5,13.13,87.2,87.5,87.1,0.243,10.23,10.42,10.05,2.024,1.598,159.9,4.715,4.822,0,8.27,-0.001915734,-0.002302415,2.5E-07
"2018-10-15 03:00:00",15400,"CKVY",12.72,13.31,13.35,13.5,13.19,87,87.3,86.3,0.242,10.12,10.41,9.89,3.126,2.593,154.3,3.591,3.946,0,8.27,-0.002164599,-0.002704697,2.5E-07
"2018-10-15 03:05:00",15401,"CKVY",12.71,13.87,13.63,13.93,13.19,87,87.5,87,0.248,10.55,10.84,10.05,3.308,3.276,142.7,5.08,4.165,0,8.27,-0.002164599,-0.002704697,2.5E-07
"2018-10-15 03:10:00",15402,"CKVY",12.71,13.56,13.59,13.81,13.44,88.5,88.5,86.8,0.249,10.53,10.85,10.32,3.045,3.179,142.2,7.579,3.726,0,8.27,-0.002164599,-0.002704697,2.5E-07
"2018-10-15 03:15:00",15403,"CKVY",12.71,14.24,13.93,14.3,13.56,89.5,89.6,88.5,0.259,11.31,11.82,10.8,2.825,2.931,120.1,6.481,3.507,0,8.27,-0.001533016,-0.001743745,2.5E-07
"2018-10-15 03:20:00",15404,"CKVY",12.71,14.98,14.49,14.98,14.12,88.1,89.5,88.1,0.263,11.79,12.15,11.49,2.864,2.86,112.3,4.646,3.726,0,8.27,-0.001533016,-0.001743745,2.5E-07
"2018-10-15 03:25:00",15405,"CKVY",12.7,15.6,15.39,15.73,14.86,84.9,88.1,84.7,0.261,11.9,12.15,11.69,2.629,2.821,98.4,4.918,3.288,0,8.27,-0.001533016,-0.001743745,2.5E-07
"2018-10-15 03:30:00",15406,"CKVY",12.7,15.67,15.53,15.73,15.36,83.9,84.9,83.9,0.259,11.69,11.92,11.46,2.031,2.272,164.5,53.01,2.411,0,8.27,-0.001766254,-0.002065426,2.5E-07
"2018-10-15 03:35:00",15407,"CKVY",12.7,12.51,13.93,15.73,12.51,85.1,85.1,80.5,0.228,9.62,11.74,8.68,1.53,1.803,243.6,22.57,2.411,0,8.27,-0.001766254,-0.002065426,2.5E-07
"2018-10-15 03:40:00",15408,"CKVY",12.68,11.52,11.94,12.51,11.46,88.7,88.7,85.1,0.228,8.77,8.97,8.57,1.483,1.42,240.8,6.431,2.411,0,8.27,-0.001766254,-0.002065426,2.5E-07
"2018-10-15 03:45:00",15409,"CKVY",12.69,11.52,11.55,11.7,11.33,90.8,90.8,88.6,0.233,9.2,9.53,8.72,1.915,1.739,250.7,5.03,2.63,0,8.27,-0.002174997,-0.002748623,2.5E-07
"2018-10-15 03:50:00",15410,"CKVY",12.69,11.64,11.65,11.76,11.52,90.5,91.1,90.4,0.233,9.48,9.66,9.27,2.161,2.021,238.9,6.423,2.85,0,8.27,-0.002174997,-0.002748623,2.5E-07
"2018-10-15 03:55:00",15411,"CKVY",12.68,11.76,11.63,11.83,11.46,91,91,90.4,0.236,9.44,9.7,9.21,2.137,2.185,260.3,8.02,2.63,0,8.27,-0.002174997,-0.002748623,2.5E-07
"2018-10-15 04:00:00",15412,"CKVY",12.68,12.01,11.92,12.14,11.7,89.7,91,89.7,0.235,9.69,9.86,9.56,2.014,2.067,242.8,12.51,3.069,0,8.27,-0.001993413,-0.002445906,2.5E-07
"2018-10-15 04:05:00",15413,"CKVY",12.67,12.26,12.15,12.38,11.89,89.9,90,89.1,0.238,9.66,9.97,9.32,1.733,1.891,273.7,12.12,2.411,0,8.27,-0.001993413,-0.002445906,2.5E-07
"2018-10-15 04:10:00",15414,"CKVY",12.67,12.94,12.67,13,12.2,90.4,90.7,89.9,0.247,10.41,10.79,9.8,1.629,1.702,278.8,8.24,2.411,0,8.27,-0.001993413,-0.002445906,2.5E-07
"2018-10-15 04:15:00",15415,"CKVY",12.67,13.07,13.03,13.13,12.88,90,90.5,89.9,0.247,10.69,10.77,10.55,1.139,1.408,312.8,15.69,0.877,0,8.27,-0.002280413,-0.002897215,2.5E-07
"2018-10-15 04:20:00",15416,"CKVY",12.67,12.76,12.89,13.19,12.63,89.5,90,88.4,0.243,10.33,10.77,9.86,0.779,0.927,65.86,64.36,1.534,0,8.27,-0.002280413,-0.002897215,2.5E-07
"2018-10-15 04:25:00",15417,"CKVY",12.66,13.13,12.91,13.19,12.69,89.9,89.9,89.1,0.248,10.4,10.77,10.09,0.38,0.513,45.2,36.99,1.315,0,8.27,-0.002280413,-0.002897215,2.5E-07
"2018-10-15 04:30:00",15418,"CKVY",12.66,13.87,13.59,13.99,13.13,89,90.2,88.9,0.253,11.15,11.41,10.73,0.723,0.539,351.3,6.455,2.192,0,8.27,-0.003108734,-0.004424966,2.5E-07
"2018-10-15 04:35:00",15419,"CKVY",12.65,13.01,13.41,13.93,13.01,87.5,88.9,87.1,0.24,10.45,11.27,9.99,0.976,0.828,274.2,27.46,2.411,0,8.27,-0.003108734,-0.004424966,2.5E-07
"2018-10-15 04:40:00",15420,"CKVY",12.65,12.27,12.56,13.01,12.08,87.5,87.6,86.6,0.232,9.42,10.01,8.94,1.066,1.013,229.7,36.07,1.973,0,8.27,-0.003108734,-0.004424966,2.5E-07
"2018-10-15 04:45:00",15421,"CKVY",12.65,11.9,11.96,12.27,11.71,88.6,88.6,87.5,0.231,9.12,9.39,8.83,0.735,0.941,230.3,91.6,1.315,0,8.27,-0.00278378,-0.003815053,2.5E-07
"2018-10-15 04:50:00",15422,"CKVY",12.65,12.4,12.12,12.46,11.78,90.1,90.1,88.6,0.24,9.63,10.12,9.05,0.36,0.57,30.45,42.17,0.877,0,8.27,-0.00278378,-0.003815053,2.5E-07
"2018-10-15 04:55:00",15423,"CKVY",12.65,12.52,12.49,12.65,12.33,89.6,90.1,89.5,0.24,10.05,10.19,9.91,0.173,0.308,32.48,30.68,0.658,0,8.27,-0.00278378,-0.003815053,2.5E-07
"2018-10-15 05:00:00",15424,"CKVY",12.64,13.27,12.9,13.33,12.52,90.2,90.9,89.5,0.25,10.55,11.14,10.02,0.165,0.117,84.6,27.47,1.096,0,8.27,-0.003391996,-0.005083604,2.5E-07
"2018-10-15 05:05:00",15425,"CKVY",12.64,13.39,13.25,13.39,13.02,89.4,90.2,89.4,0.249,10.78,10.94,10.61,0.189,0.2,105.9,0.08,0.658,0,8.28,-0.003391996,-0.005083604,2.5E-07
"2018-10-15 05:10:00",15426,"CKVY",12.63,13.7,13.56,13.82,13.27,89.2,89.6,89.2,0.252,11.03,11.26,10.74,0.253,0.214,106,0.12,0.877,0,8.28,-0.003391996,-0.005083604,2.5E-07
"2018-10-15 05:15:00",15427,"CKVY",12.63,12.59,13.5,13.76,12.59,86.2,89.2,86.1,0.232,10.71,11.18,9.23,0.345,0.248,121.7,82.9,2.192,0,8.28,-0.003627402,-0.005550058,2.5E-07
"2018-10-15 05:20:00",15428,"CKVY",12.61,12.89,12.55,12.89,12.28,89.4,89.5,86,0.244,9.68,10.37,8.97,0.927,0.64,277.6,1.989,2.63,0,8.28,-0.003627402,-0.005550058,2.5E-07
"2018-10-15 05:25:00",15429,"CKVY",12.62,12.83,12.76,12.89,12.52,89.1,89.4,88.3,0.242,10.07,10.36,9.71,1.143,1.019,287.7,11.59,1.754,0,8.28,-0.003627402,-0.005550058,2.5E-07
"2018-10-15 05:30:00",15430,"CKVY",12.61,12.96,12.99,13.14,12.83,88.3,89.5,88.2,0.242,10.36,10.56,10.01,1.464,1.363,301.2,0.906,2.192,0,8.28,-0.002743361,-0.003727099,2.5E-07
"2018-10-15 05:35:00",15431,"CKVY",12.61,13.27,13.08,13.39,12.77,88.8,88.8,88.3,0.246,10.34,10.71,9.97,1.078,1.312,304.1,9.49,2.192,0,8.28,-0.002743361,-0.003727099,2.5E-07
"2018-10-15 05:40:00",15432,"CKVY",12.6,13.27,13.29,13.39,13.14,88,88.8,87.9,0.244,10.45,10.71,10.26,0.78,0.951,288.1,0.124,0,0,8.28,-0.002743361,-0.003727099,2.5E-07
"2018-10-15 05:45:00",15433,"CKVY",12.6,13.52,13.36,13.58,13.21,88.1,88.2,87.8,0.247,10.46,10.72,10.3,0.398,0.55,281.7,9.71,1.534,0,8.28,-0.002840574,-0.003892337,2.5E-07
"2018-10-15 05:50:00",15434,"CKVY",12.59,13.64,13.63,13.76,13.39,87.4,88.2,87.4,0.246,10.7,10.85,10.51,0.59,0.396,285.5,11.52,2.192,0,8.28,-0.002840574,-0.003892337,2.5E-07
"2018-10-15 05:55:00",15435,"CKVY",12.59,13.52,13.54,13.76,13.45,87.1,87.4,86.9,0.244,10.4,10.71,10.28,1.163,0.884,294.9,0.037,2.192,0,8.28,-0.002840574,-0.003892337,2.5E-07
"2018-10-15 06:00:00",15436,"CKVY",12.59,12.77,13.2,13.58,12.71,86.4,87.1,85.4,0.234,9.86,10.42,9.34,1.431,1.339,292.1,3.759,1.973,0,8.28,-0.00290283,-0.004008755,2.5E-07
"2018-10-15 06:05:00",15437,"CKVY",12.59,11.72,11.94,12.77,11.53,88,88,85.4,0.228,8.71,9.49,8.24,1.651,1.606,264,8.56,2.85,0,8.28,-0.00290283,-0.004008755,2.5E-07
"2018-10-15 06:10:00",15438,"CKVY",12.58,11.78,11.81,12.03,11.6,87.8,88.8,87.8,0.228,9.04,9.28,8.75,1.452,1.569,266.3,6.687,1.754,0,8.28,-0.00290283,-0.004008755,2.5E-07
"2018-10-15 06:15:00",15439,"CKVY",12.58,11.04,11.39,11.84,10.98,86.2,87.8,85.7,0.216,8.11,8.91,7.607,1.037,1.251,277.2,0.082,0,0,8.28,-0.002259529,-0.002906132,2.5E-07
"2018-10-15 06:20:00",15440,"CKVY",12.57,11.6,11.37,11.72,10.98,87.1,87.5,86.1,0.224,8.26,8.67,7.661,0.624,0.741,280,5.8,1.973,0,8.28,-0.002259529,-0.002906132,2.5E-07
"2018-10-15 06:25:00",15441,"CKVY",12.57,11.41,11.52,11.72,11.23,86.6,87.2,86.6,0.221,8.36,8.59,8.04,0.745,0.657,278.1,9.46,1.973,0,8.28,-0.002259529,-0.002906132,2.5E-07
"2018-10-15 06:30:00",15442,"CKVY",12.56,12.9,11.9,12.9,11.23,88.1,88.8,86.6,0.24,8.98,10.09,8.06,1.108,0.926,245.4,51.27,2.85,0,8.28,-0.002820366,-0.003938613,0.0007590847
"2018-10-15 06:35:00",15443,"CKVY",12.55,12.96,13.04,13.15,12.84,85.9,88.1,85.7,0.235,9.73,10.08,9.43,1.353,1.309,312.7,8.45,2.192,0,8.28,-0.002820366,-0.003938613,0.0007590847
"2018-10-15 06:40:00",15444,"CKVY",12.56,11.91,12.6,13.02,11.78,85,86.1,84.7,0.222,9.1,9.58,8.09,1.536,1.445,295.5,10.76,2.63,0,8.28,-0.002820366,-0.003938613,0.0007590847
"2018-10-15 06:45:00",15445,"CKVY",12.55,11.84,11.84,11.97,11.66,86.3,86.5,85,0.225,8.48,8.7,8.23,1.573,1.568,321.7,21.39,1.973,0,8.28,-0.00231965,-0.002992489,0.006084079
"2018-10-15 06:50:00",15446,"CKVY",12.55,11.78,11.84,11.97,11.66,86.1,86.5,86,0.224,8.54,8.7,8.34,1.103,1.335,345.2,0.028,0.658,0,8.28,-0.00231965,-0.002992489,0.006084079
"2018-10-15 06:55:00",15447,"CKVY",12.55,11.84,11.77,11.97,11.66,87.2,87.3,86,0.227,8.51,8.9,8.28,0.426,0.767,345.2,0.056,0,0,8.28,-0.00231965,-0.002992489,0.006084079
"2018-10-15 07:00:00",15448,"CKVY",12.54,12.09,12.15,12.34,11.91,86.5,87.9,86.5,0.228,9.14,9.42,8.79,0.026,0.212,345.2,0.028,0,0,8.28,0.0003452021,0.0005528385,0.01659584
"2018-10-15 07:05:00",15449,"CKVY",12.54,11.53,11.74,12.09,11.47,86.4,86.5,85.8,0.222,8.39,8.85,8.1,0.025,0.02,234.2,41.09,0.658,0,8.28,0.0003452021,0.0005528385,0.01659584
"2018-10-15 07:10:00",15450,"CKVY",12.54,12.03,11.64,12.03,11.41,86.8,86.8,86.2,0.228,8.38,8.85,8.16,0.209,0.065,248.6,28.58,1.754,0,8.28,0.0003452021,0.0005528385,0.01659584
"2018-10-15 07:15:00",15451,"CKVY",12.54,12.09,12.14,12.28,11.97,85.8,86.8,85.7,0.226,8.78,8.94,8.52,0.425,0.374,293.1,3.225,1.973,0.006823072,8.28,0.0001420682,0.0001910097,0.0391901
"2018-10-15 07:20:00",15452,"CKVY",12.53,11.91,11.99,12.15,11.78,86.2,86.2,85.6,0.225,8.6,8.71,8.42,0.4,0.408,290,0.063,0,0.09231819,8.28,0.0001420682,0.0001910097,0.0391901
"2018-10-15 07:25:00",15453,"CKVY",12.53,11.35,11.75,12.03,11.35,85.4,86.7,85.3,0.218,8.42,8.81,7.805,0.281,0.388,226,59.04,1.096,0.3168523,8.28,0.0001420682,0.0001910097,0.0391901
"2018-10-15 07:30:00",15454,"CKVY",12.51,10.92,11.12,11.41,10.85,86.2,86.2,85.1,0.215,7.655,7.866,7.491,0.137,0.15,179.2,0.042,0.658,0.8090441,8.29,0.0002783455,0.0003787503,0.07539853
"2018-10-15 07:35:00",15455,"CKVY",12.53,10.79,10.85,11.04,10.67,86.1,86.4,86,0.214,7.54,7.757,7.321,0.137,0.137,226.2,21.54,0,1.613141,8.29,0.0002783455,0.0003787503,0.07539853
"2018-10-15 07:40:00",15456,"CKVY",12.53,10.79,10.75,10.85,10.61,86.9,86.9,86,0.216,7.502,7.706,7.312,0.073,0.11,236.1,0.112,0,2.822469,8.28,0.0002783455,0.0003787503,0.07539853
"2018-10-15 07:45:00",15457,"CKVY",12.53,11.47,11.14,11.47,10.67,89.1,89.1,86.9,0.228,8.33,8.87,7.523,0.064,0.048,261.7,46.62,0.877,4.36307,8.29,0.0004725968,0.0005275307,0.1165712
"2018-10-15 07:50:00",15458,"CKVY",12.54,11.66,11.62,11.78,11.35,88.9,89.2,88.9,0.23,9.02,9.18,8.75,0.156,0.132,336.7,0.12,0.658,6.13097,8.29,0.0004725968,0.0005275307,0.1165712
"2018-10-15 07:55:00",15459,"CKVY",12.55,11.66,11.64,11.78,11.47,88.7,88.9,88.3,0.229,8.92,9.14,8.69,0.156,0.156,336.7,0.117,0,7.985409,8.29,0.0004725968,0.0005275307,0.1165712
"2018-10-15 08:00:00",15460,"CKVY",12.61,12.53,11.99,12.59,11.66,88.5,88.8,88.4,0.237,9.27,9.83,8.91,0.092,0.147,262.7,43.61,0.219,12.14804,8.29,0.001458721,0.0015861,0.1590837
"2018-10-15 08:05:00",15461,"CKVY",12.68,13.15,12.96,13.33,12.46,86.3,88.5,86.3,0.238,9.94,10.16,9.65,0.211,0.077,227.8,13.82,1.754,28.83226,8.29,0.001458721,0.0015861,0.1590837
"2018-10-15 08:10:00",15462,"CKVY",12.75,13.45,13.21,13.52,12.96,86.3,86.3,85.5,0.241,9.78,10.19,9.44,0.916,0.546,211,11.44,3.069,50.44221,8.29,0.001458721,0.0015861,0.1590837
"2018-10-15 08:15:00",15463,"CKVY",12.83,14.82,14.2,14.94,13.39,85.6,86.6,85.6,0.254,10.86,11.55,10.08,1.414,1.183,193.9,8.1,2.411,73.29868,8.29,0.005058256,0.005543792,0.2017487
"2018-10-15 08:20:00",15464,"CKVY",12.92,15.44,15.41,15.75,14.69,84.6,86.4,84.5,0.258,11.85,12.27,11.15,2.078,1.721,172.8,7.35,4.603,87.11935,8.3,0.005058256,0.005543792,0.2017487
"2018-10-15 08:25:00",15465,"CKVY",13.02,16.12,15.62,16.12,15.25,85.3,85.8,84.1,0.268,11.9,12.55,11.31,2.345,2.273,180.2,8.39,4.603,99.65861,8.3,0.005058256,0.005543792,0.2017487
"2018-10-15 08:30:00",15466,"CKVY",13.16,15.93,15.77,16.12,15.5,83.9,85.3,82.2,0.261,11.57,12.48,11.05,2.971,2.62,181,8.19,4.822,112.2879,8.3,0.007436866,0.008529426,0.2436178
"2018-10-15 08:35:00",15467,"CKVY",14.25,16.3,16.14,16.37,15.75,81.4,83.9,80.9,0.258,11.73,12.1,11.18,3.351,3.222,173.6,7.444,4.822,125.1931,8.3,0.007436866,0.008529426,0.2436178
"2018-10-15 08:40:00",15468,"CKVY",14.21,16.86,16.56,16.92,16.18,81,82.7,80.2,0.263,11.81,12.4,11.36,3.643,3.465,172,8.71,5.48,138.2756,8.31,0.007436866,0.008529426,0.2436178
"2018-10-15 08:45:00",15469,"CKVY",14.12,17.05,17.02,17.23,16.61,81.6,82.2,80.9,0.267,12.35,12.73,11.76,3.992,3.809,166.3,6.278,5.699,151.6379,8.31,0.009917036,0.01164447,0.2847013
"2018-10-15 08:50:00",15470,"CKVY",14.05,17.3,17.12,17.36,16.92,81.1,82.8,81,0.268,12.51,12.89,12.22,4.288,4.15,163,7.256,5.699,165.2199,8.31,0.009917036,0.01164447,0.2847013
"2018-10-15 08:55:00",15471,"CKVY",14,18.1,17.55,18.1,17.11,81.7,83.1,80.7,0.279,12.89,13.6,12.27,4.511,4.417,170.3,8.82,5.699,178.986,8.31,0.009917036,0.01164447,0.2847013
"2018-10-15 09:00:00",15472,"CKVY",13.98,18.6,18.42,18.66,17.98,78.05,82.2,77.77,0.273,13.29,13.97,12.7,4.131,4.374,162.7,16.17,5.261,192.9029,8.31,0.01246646,0.01463056,0.3239796
"2018-10-15 09:05:00",15473,"CKVY",13.97,19.65,19.14,19.65,18.6,78.04,79.08,77.32,0.285,13.47,13.92,12.88,3.742,3.927,167.4,8.89,4.822,206.8556,8.31,0.01246646,0.01463056,0.3239796
"2018-10-15 09:10:00",15474,"CKVY",13.97,20.45,20.03,20.45,19.59,75.56,78.42,75.42,0.286,13.9,14.37,13.51,3.414,3.571,166.2,7.166,4.603,220.9637,8.31,0.01246646,0.01463056,0.3239796
"2018-10-15 09:15:00",15475,"CKVY",13.96,20.7,20.6,20.95,20.33,72.09,75.63,70.51,0.276,13.36,14.16,12.38,3.376,3.381,159.6,13.33,4.603,235.172,8.31,0.01645947,0.01915016,0.3614526
"2018-10-15 09:20:00",15476,"CKVY",13.97,21.44,21.01,21.44,20.39,69.5,73.6,69.5,0.274,13.45,14.07,12.61,3.088,3.226,158,14.72,4.165,249.4272,8.32,0.01645947,0.01915016,0.3614526
"2018-10-15 09:25:00",15477,"CKVY",13.96,22.05,21.8,22.42,21.31,70.83,72.86,68.78,0.287,13.61,14.97,12.73,2.767,2.859,161.5,18.94,4.822,263.5493,8.32,0.01645947,0.01915016,0.3614526
"2018-10-15 09:30:00",15478,"CKVY",13.96,21.49,21.35,22.11,20.99,71.62,73.03,69.63,0.283,13.41,14.13,12.69,2.848,2.809,134.6,10.81,4.603,277.5828,8.32,0.02046519,0.02352493,0.3971111
"2018-10-15 09:35:00",15479,"CKVY",13.96,22.17,22.12,22.48,21.43,69.73,72.86,68.52,0.284,13.89,14.77,13.39,2.959,2.908,154.6,12.03,4.822,291.6585,8.32,0.02046519,0.02352493,0.3971111
"2018-10-15 09:40:00",15480,"CKVY",13.96,22.54,22,22.66,21.67,71.72,72.72,68.87,0.297,13.96,15.1,13.05,3.216,3.133,139,17.71,4.822,305.7541,8.32,0.02046519,0.02352493,0.3971111
"2018-10-15 09:45:00",15481,"CKVY",13.95,22.29,22.52,22.91,22.1,67.42,71.59,64.74,0.276,13.42,14.87,12.09,3.09,3.166,141.1,18.16,4.822,319.8503,8.32,0.02391552,0.02738764,0.4302579
"2018-10-15 09:50:00",15482,"CKVY",13.95,23.27,23.02,23.4,22.29,66.11,72.78,65.63,0.282,14.21,15.82,13.2,3.284,3.203,163.9,14.42,5.699,333.8254,8.32,0.02391552,0.02738764,0.4302579
"2018-10-15 09:55:00",15483,"CKVY",13.95,23.4,23.71,24.14,23.27,68.55,70.51,66.11,0.294,14.8,15.62,13.64,3.524,3.356,154.6,12.65,7.234,347.4507,8.32,0.02391552,0.02738764,0.4302579
"2018-10-15 10:00:00",15484,"CKVY",13.95,23.76,23.58,23.89,23.15,67.41,72.12,64.86,0.293,14.76,15.86,13.43,3.801,3.682,158.1,16.48,6.357,360.7662,8.32,0.02751243,0.03153462,0.4605507
"2018-10-15 10:05:00",15485,"CKVY",13.94,25.12,24.22,25.18,23.64,67.2,71.46,66.13,0.31,15.43,16.92,14.27,3.918,3.922,164.8,16.76,6.576,373.7194,8.32,0.02751243,0.03153462,0.4605507
"2018-10-15 10:10:00",15486,"CKVY",13.95,25.06,24.79,25.24,24.13,62.52,68.36,62.52,0.287,15.08,15.84,13.76,3.702,3.869,161.9,19.4,5.042,386.5139,8.32,0.02751243,0.03153462,0.4605507
"2018-10-15 10:15:00",15487,"CKVY",13.95,25.61,25.17,25.74,24.87,61.35,65.75,61.28,0.288,14.6,15.44,13.99,3.261,3.425,166.1,24.74,4.165,399.034,8.32,0.03128298,0.03599171,0.4882712
"2018-10-15 10:20:00",15488,"CKVY",13.95,25.74,25.6,25.86,25.3,63.27,65.34,60.73,0.299,14.84,15.84,13.69,2.753,2.93,131.7,20.79,3.946,411.3445,8.32,0.03128298,0.03599171,0.4882712
"2018-10-15 10:25:00",15489,"CKVY",13.94,26.97,26.04,26.97,25.67,62.55,63.31,58.36,0.311,14.44,16.03,13.32,2.208,2.523,178.2,31.39,4.165,423.5147,8.32,0.03128298,0.03599171,0.4882712
"2018-10-15 10:30:00",15490,"CKVY",13.95,26.84,26.82,27.34,26.29,62.68,64.02,58.04,0.31,15.05,16.67,13.58,1.975,2.065,192.6,26.2,4.384,435.2283,8.32,0.03619605,0.04082508,0.5134903
"2018-10-15 10:35:00",15491,"CKVY",13.95,28.44,27.49,28.82,26.53,57.93,65.39,57.93,0.306,16.26,18.36,15.05,1.499,1.752,170.5,23.56,3.946,446.6059,8.32,0.03619605,0.04082508,0.5134903
"2018-10-15 10:40:00",15492,"CKVY",13.95,29.24,28.39,29.3,27.76,58.78,62.4,56.55,0.321,15.84,17.11,14.85,1.305,1.404,118.2,29.06,2.411,457.7863,8.33,0.03619605,0.04082508,0.5134903
"2018-10-15 10:45:00",15493,"CKVY",13.95,27.69,29.04,30.36,27.57,58.03,61.47,53.9,0.297,15.68,18.41,13.87,1.003,1.134,292.4,57.62,2.63,468.9876,8.33,0.04163616,0.04591521,0.5348488
"2018-10-15 10:50:00",15494,"CKVY",13.95,29.49,28.55,29.55,27.45,55.72,61.95,55.34,0.307,15.58,16.85,14.68,1.159,1.044,159.1,50.36,4.165,479.6541,8.33,0.04163616,0.04591521,0.5348488
"2018-10-15 10:55:00",15495,"CKVY",13.95,30.34,30.24,30.53,29.42,55.1,57.37,52.73,0.315,15.93,16.75,14.95,1.182,1.119,137.7,45.54,1.973,490.4395,8.33,0.04163616,0.04591521,0.5348488
"2018-10-15 11:00:00",15496,"CKVY",13.94,31.02,30.51,31.15,29.97,51.83,58.47,51.73,0.304,16.31,17.76,15.34,1.224,1.242,184.3,36.82,2.63,500.8858,8.33,0.04617479,0.05061878,0.5537456
"2018-10-15 11:05:00",15497,"CKVY",13.93,31.15,31.42,31.89,31.02,51.83,53.62,49.36,0.306,15.62,16.9,14.49,1.458,1.342,74.79,55.13,3.946,511.3842,8.33,0.04617479,0.05061878,0.5537456
"2018-10-15 11:10:00",15498,"CKVY",13.93,30.46,30.86,31.39,30.28,53.24,53.89,49.84,0.306,15.33,16.51,14.18,2.14,1.819,32.56,19.74,5.48,520.9424,8.33,0.04617479,0.05061878,0.5537456
"2018-10-15 11:15:00",15499,"CKVY",13.93,30.4,30.3,30.53,30.03,52.37,53.41,51.41,0.3,14.88,15.49,14.39,2.402,2.366,346,35.23,4.165,529.7355,8.33,0.04960824,0.05530965,0.569809
"2018-10-15 11:20:00",15500,"CKVY",13.93,30.76,30.8,31.01,30.4,52.34,53.82,50.72,0.304,15.31,16.17,14.53,2.57,2.46,340.8,32.87,5.261,538.0135,8.33,0.04960824,0.05530965,0.569809
"2018-10-15 11:25:00",15501,"CKVY",13.92,31.69,31.55,32.56,30.64,52.89,55.53,49.45,0.319,16.25,17.9,14.93,2.194,2.278,8.17,57.59,6.357,546.0193,8.33,0.04960824,0.05530965,0.569809
"2018-10-15 11:30:00",15502,"CKVY",13.92,32.74,32.58,33.24,31.69,49.76,57.39,49.41,0.313,17.01,19.35,15.85,2.294,2.172,344.7,55.51,6.138,553.8077,8.33,0.05223515,0.05866835,0.5815586
"2018-10-15 11:35:00",15503,"CKVY",13.92,32.24,32.38,33.11,31.87,50.1,52.37,49.1,0.309,16.14,17.39,15.34,2.683,2.53,359.7,27.09,6.138,559.7927,8.33,0.05223515,0.05866835,0.5815586
"2018-10-15 11:40:00",15504,"CKVY",13.92,33.1,32.7,33.35,32.11,53.05,53.19,48.34,0.339,16.41,17.92,15.2,2.862,2.836,354.7,29.95,6.576,566.6472,8.33,0.05223515,0.05866835,0.5815586
"2018-10-15 11:45:00",15505,"CKVY",13.9,33.96,33.63,34.46,33.04,47.24,54.22,47.24,0.312,16.95,18.58,15.86,3.367,3.008,351.9,21.55,7.891,574.2654,8.33,0.05552899,0.06298172,0.5903038
"2018-10-15 11:50:00",15506,"CKVY",13.9,33.59,33.62,33.96,33.28,48.27,49.47,46.31,0.314,15.99,16.86,15.01,3.708,3.597,347.9,20.56,7.672,583.3026,8.33,0.05552899,0.06298172,0.5903038
"2018-10-15 11:55:00",15507,"CKVY",13.9,34.64,34.31,34.94,33.59,46.03,50.19,45.28,0.313,16.49,17.75,15.62,4.462,4.041,324.8,22.78,8.33,590.893,8.33,0.05552899,0.06298172,0.5903038
"2018-10-15 12:00:00",15508,"CKVY",13.9,34.7,34.45,34.82,34.14,48.16,48.3,45.21,0.328,16.07,17.16,15.3,5.337,5.054,5.34,12.94,8.77,597.295,8.33,0.05850126,0.06824097,0.5960254
"2018-10-15 12:05:00",15509,"CKVY",13.9,35.43,35.12,35.49,34.7,47.44,48.16,43.52,0.332,16.32,17.55,14.98,4.639,5.016,338.1,35.27,7.234,603.2338,8.33,0.05850126,0.06824097,0.5960254
"2018-10-15 12:10:00",15510,"CKVY",13.89,35.74,35.72,35.92,35.31,43.41,48.02,43.35,0.308,16.24,17.82,15.59,4.036,4.439,5.727,30.5,5.918,608.6614,8.33,0.05850126,0.06824097,0.5960254
"2018-10-15 12:15:00",15511,"CKVY",13.89,36.91,36.72,37.71,35.67,40.8,44.55,40.32,0.303,16.06,17.16,15.21,2.272,3.066,303.5,70.13,4.603,613.7667,8.33,0.06247995,0.07305221,0.5980584
"2018-10-15 12:20:00",15512,"CKVY",13.89,39.01,37.96,39.01,36.72,39.77,44.55,39.53,0.321,16.45,17.52,15.24,1.578,1.882,155.9,54.43,1.754,618.649,8.33,0.06247995,0.07305221,0.5980584
"2018-10-15 12:25:00",15513,"CKVY",13.89,37.47,38.63,39.26,37.4,39.29,40.84,38.64,0.298,16.1,16.86,14.88,1.227,1.251,76.06,42.22,5.48,623.3572,8.33,0.06247995,0.07305221,0.5980584
"2018-10-15 12:30:00",15514,"CKVY",13.89,38.95,38.08,38.95,37.22,39.36,41.97,37.61,0.317,15.6,17.23,14.82,1.439,1.334,153.1,47.83,3.288,627.6282,8.33,0.06752592,0.07496416,0.5967444
"2018-10-15 12:35:00",15515,"CKVY",13.89,39.37,39.2,39.5,38.82,42.28,42.38,37.64,0.346,16.19,18.46,15.3,1.818,1.63,190.6,52.17,5.918,631.589,8.33,0.06752592,0.07496416,0.5967444
"2018-10-15 12:40:00",15516,"CKVY",13.89,40.36,39.95,40.36,39.43,39.15,42.24,37.78,0.333,17.31,18.48,16.05,1.916,2.01,116.4,29.48,6.138,634.9654,8.33,0.06752592,0.07496416,0.5967444
"2018-10-15 12:45:00",15517,"CKVY",13.88,40.6,40.29,40.61,39.99,39.97,40.52,36.57,0.343,16.7,18.42,15.68,2.109,2.081,87.3,81.3,6.138,637.9955,8.33,0.07023156,0.07881095,0.5914118
"2018-10-15 12:50:00",15518,"CKVY",13.88,41.72,40.98,41.72,40.36,36.26,39.77,36.16,0.325,17.19,18.58,16.12,2.13,2.118,134.1,48.6,4.165,640.1077,8.33,0.07023156,0.07881095,0.5914118
"2018-10-15 12:55:00",15519,"CKVY",13.88,41.1,41.41,41.9,40.85,39.08,39.32,35.2,0.342,17.02,18.24,16.1,2.39,2.139,237.7,44.03,8.33,642.0529,8.33,0.07023156,0.07881095,0.5914118
"2018-10-15 13:00:00",15520,"CKVY",13.87,41.16,40.98,41.35,40.42,35.82,38.94,34.34,0.314,16.58,18.03,15.15,2.724,2.682,289.2,58.48,7.672,643.4142,8.33,0.07219595,0.08191678,0.58297
"2018-10-15 13:05:00",15521,"CKVY",13.87,41.46,41.56,41.89,41.04,33.55,36.33,32.65,0.298,15.46,16.57,14.36,3.761,3.037,326.6,29.49,11.62,644.3069,8.33,0.07219595,0.08191678,0.58297
"2018-10-15 13:10:00",15522,"CKVY",13.87,41.95,41.8,42.26,41.34,34.61,35.5,31.73,0.313,15.28,16.61,13.81,5.007,4.45,331,16.09,10.52,644.5144,8.33,0.07219595,0.08191678,0.58297
"2018-10-15 13:15:00",15523,"CKVY",13.86,41.89,42.12,42.88,41.58,32.93,37.22,31.69,0.297,15.45,18.11,13.82,6.313,5.679,340.9,15.1,13.15,644.4798,8.33,0.07394771,0.08803369,0.5722381
"2018-10-15 13:20:00",15524,"CKVY",13.85,42.88,42.54,43.31,41.77,33.3,35.98,32.03,0.312,16.21,17.62,14.7,7.169,6.737,344.3,17.13,12.49,644.1612,8.33,0.07394771,0.08803369,0.5722381
"2018-10-15 13:25:00",15525,"CKVY",13.86,42.44,42.87,43.37,42.32,34.47,34.88,31.69,0.318,15.75,17.31,14.83,7.349,7.227,321.5,22.27,13.15,643.2405,8.32,0.07394771,0.08803369,0.5722381
"2018-10-15 13:30:00",15526,"CKVY",13.84,42.93,43.27,43.74,42.44,34.19,35.02,31.96,0.321,16.59,17.83,15.17,7.563,7.259,345.7,15.14,12.71,641.8852,8.32,0.07609539,0.09492361,0.5567008
"2018-10-15 13:35:00",15527,"CKVY",13.84,43.23,43.23,43.85,42.43,32.51,35.12,31.86,0.309,16.23,17.55,14.72,7.569,7.602,339.7,26.14,15.12,639.9981,8.32,0.07609539,0.09492361,0.5567008
"2018-10-15 13:40:00",15528,"CKVY",13.84,43.79,43.61,44.16,43.11,32.89,34.23,31.31,0.319,16.29,17.38,15.46,7.563,7.638,333,21.98,12.71,638.0953,8.32,0.07609539,0.09492361,0.5567008
"2018-10-15 13:45:00",15529,"CKVY",13.84,43.54,43.64,43.91,43.29,33.23,33.64,31.24,0.319,15.81,16.67,14.99,6.832,7.259,330.5,19.84,9.21,635.936,8.32,0.07672836,0.09662082,0.5384435
"2018-10-15 13:50:00",15530,"CKVY",13.84,43.78,43.78,44.03,43.41,33.05,34.67,31.65,0.321,16.65,17.65,15.49,6.848,6.999,290.7,12.6,11.18,633.4786,8.32,0.07672836,0.09662082,0.5384435
"2018-10-15 13:55:00",15531,"CKVY",13.83,44.15,44.3,44.89,43.72,32.26,34.74,30.51,0.317,16.68,18.24,15.02,6.568,6.67,323.8,20.5,10.96,629.6058,8.32,0.07672836,0.09662082,0.5384435
"2018-10-15 14:00:00",15532,"CKVY",13.82,45.14,45.16,45.75,44.02,31.44,34.36,31.03,0.321,17.56,18.85,16.38,6.98,6.666,314.5,22.37,10.52,625.442,8.32,0.07653841,0.09561736,0.5164738
"2018-10-15 14:05:00",15533,"CKVY",13.83,45.44,45.23,45.88,44.52,31.71,34.22,31.23,0.328,17.67,18.78,16.39,6.835,6.883,289.3,15.91,11.18,621.8553,8.32,0.07653841,0.09561736,0.5164738
"2018-10-15 14:10:00",15534,"CKVY",13.83,44.27,44.98,45.51,44.27,32.33,34.49,31.58,0.32,17.45,18.87,16.23,7.047,6.93,279.6,17.4,10.74,619.4225,8.32,0.07653841,0.09561736,0.5164738
"2018-10-15 14:15:00",15535,"CKVY",13.81,44.64,44.81,45.51,44.15,32.74,34.12,31.37,0.328,17.2,18.57,16.17,7.089,6.986,283.4,26.2,13.15,616.0284,8.32,0.07649913,0.096031,0.491713
"2018-10-15 14:20:00",15536,"CKVY",13.82,45.88,45.2,46.19,44.27,31.54,34.6,30.89,0.332,17.46,18.56,16.24,6.762,6.975,323.4,34.61,10.74,610.29,8.32,0.07649913,0.096031,0.491713
"2018-10-15 14:25:00",15537,"CKVY",13.81,45.57,45.56,46.06,45.01,31.47,33.91,30,0.327,17.09,18.61,15.82,5.864,6.543,326.8,26.23,10.52,604.6262,8.32,0.07649913,0.096031,0.491713
"2018-10-15 14:30:00",15538,"CKVY",13.81,45.38,45.57,46.31,45.2,32.13,33.67,30.44,0.331,17.36,18.88,16.11,5.875,5.916,342.3,13.55,11.4,598.9802,8.32,0.07502972,0.09403369,0.4644078
"2018-10-15 14:35:00",15539,"CKVY",13.81,45.07,45.42,46,44.76,30.62,33.16,29.86,0.312,16.58,18.36,15.23,5.488,5.761,266.7,34.65,8.55,594.3823,8.32,0.07502972,0.09403369,0.4644078
"2018-10-15 14:40:00",15540,"CKVY",13.81,46.06,45.76,46.49,45.01,30.44,32.74,29.48,0.322,16.84,18.44,15.55,5.711,5.272,311.5,65.78,9.86,589.0986,8.32,0.07502972,0.09403369,0.4644078
"2018-10-15 14:45:00",15541,"CKVY",13.8,45.44,45.8,46.37,45.25,30,32.23,29.52,0.31,16.42,18.18,15.54,4.955,5.589,331.2,21.6,8.55,583.6803,8.32,0.07309703,0.0906418,0.4346343
"2018-10-15 14:50:00",15542,"CKVY",13.79,45.86,46.08,46.54,45.31,30.68,32.12,29.86,0.322,16.93,17.86,15.73,4.573,4.518,267.5,58.48,7.672,577.9086,8.32,0.07309703,0.0906418,0.4346343
"2018-10-15 14:55:00",15543,"CKVY",13.79,46.36,46.19,46.6,45.62,29.72,31.64,29.72,0.318,16.85,17.6,15.94,4.167,4.44,282.6,37.99,8.55,571.5879,8.32,0.07309703,0.0906418,0.4346343
"2018-10-15 15:00:00",15544,"CKVY",13.79,46.54,46.58,46.91,46.23,30.13,31.23,29.27,0.325,16.93,17.66,16.02,3.934,3.71,270.5,33.2,11.62,565.817,8.32,0.07042336,0.08544695,0.4017656
"2018-10-15 15:05:00",15545,"CKVY",13.77,46.22,46.39,47.21,45.85,29.3,32.98,28.75,0.312,16.7,18.78,15.77,4.28,4.35,296.1,20.76,8.55,559.671,8.32,0.07042336,0.08544695,0.4017656
"2018-10-15 15:10:00",15546,"CKVY",13.78,47.15,47.11,47.7,46.1,30.13,31.98,28.41,0.332,17.16,18.78,15.85,3.848,3.947,279.3,60.47,9.21,550.8712,8.31,0.07042336,0.08544695,0.4017656
"2018-10-15 15:15:00",15547,"CKVY",13.77,47.21,47.27,47.46,47.03,28.82,30.68,28.58,0.319,16.84,17.99,16.22,3.306,3.719,206.1,56.63,5.042,539.7473,8.32,0.06739452,0.08201879,0.3666684
"2018-10-15 15:20:00",15548,"CKVY",13.76,47.89,48.16,48.69,47.21,28.96,31.98,27.72,0.328,17.73,19.07,16.44,3.032,3.017,162.2,20.62,6.357,528.5519,8.32,0.06739452,0.08201879,0.3666684
"2018-10-15 15:25:00",15549,"CKVY",13.75,47.95,47.56,47.95,47.21,30.54,31.22,28.44,0.347,17.35,18.61,16.27,2.998,3.205,114.3,33.4,5.699,518.5672,8.32,0.06739452,0.08201879,0.3666684
"2018-10-15 15:30:00",15550,"CKVY",13.75,48.07,47.95,48.19,47.7,29.54,30.47,28.14,0.337,16.98,18.31,16.57,3.007,3.089,210.2,58.45,5.699,508.5679,8.32,0.06314717,0.07570552,0.3292423
"2018-10-15 15:35:00",15551,"CKVY",13.75,48.99,48.29,49.05,47.64,29.51,31.29,28.34,0.349,17.97,19.34,16.58,2.352,2.769,301.8,43.7,6.357,497.8691,8.31,0.06314717,0.07570552,0.3292423
"2018-10-15 15:40:00",15552,"CKVY",13.74,48.61,49.22,49.79,48.43,29.26,30.71,27.38,0.341,18.27,19.94,16.83,2.071,2.148,298.6,49.86,4.603,486.7356,8.31,0.06314717,0.07570552,0.3292423
"2018-10-15 15:45:00",15553,"CKVY",13.73,48.29,48.56,49.17,48.05,28.85,30.56,27.41,0.332,17.43,18.76,16.48,2.258,2.07,354.7,51.64,6.357,475.629,8.31,0.0579147,0.06835893,0.2899412
"2018-10-15 15:50:00",15554,"CKVY",13.73,48.85,48.63,49.1,48.05,30.08,31.28,28.3,0.354,18.3,19.66,16.85,2.927,2.416,283.4,25.39,7.453,464.2364,8.31,0.0579147,0.06835893,0.2899412
"2018-10-15 15:55:00",15555,"CKVY",13.71,49.4,48.81,49.4,48.1,28.61,31.66,27.99,0.343,18.56,20.02,16.91,3.525,3.345,274.2,18.88,7.234,453.3384,8.31,0.0579147,0.06835893,0.2899412
"2018-10-15 16:00:00",15556,"CKVY",13.71,48.53,48.67,49.4,47.61,30.66,31.76,27.71,0.356,17.96,19.53,16.58,3.896,3.708,303.6,38.46,9.86,442.5022,8.31,0.05512949,0.06740229,0.2491865
"2018-10-15 16:05:00",15557,"CKVY",13.71,49.65,48.74,49.77,48.23,28.13,30.73,28.13,0.341,18.07,19.42,17.03,3.344,3.875,258.7,24.53,6.576,432.9077,8.31,0.05512949,0.06740229,0.2491865
"2018-10-15 16:10:00",15558,"CKVY",13.7,49.4,49.36,49.77,49.15,27.37,29.67,27.17,0.328,17.93,19.01,16.86,3.015,3.181,253.6,24.56,4.822,431.4146,8.31,0.05512949,0.06740229,0.2491865
"2018-10-15 16:15:00",15559,"CKVY",13.7,49.52,49.68,50.02,49.4,27.44,28.47,26.82,0.331,17.4,18.53,16.88,2.187,2.594,224.8,74.07,3.946,436.3265,8.31,0.05589854,0.06862017,0.2075579
"2018-10-15 16:20:00",15560,"CKVY",13.7,49.71,49.48,49.89,49.15,27.85,29.63,26.96,0.338,17.65,19.09,16.85,2.275,2.116,196.9,21.08,4.384,434.6364,8.31,0.05589854,0.06862017,0.2075579
"2018-10-15 16:25:00",15561,"CKVY",13.69,49.77,49.71,50.02,49.34,27.89,29.5,27.23,0.339,18.01,19.36,17.05,2.355,2.149,222.1,46.77,6.357,416.8833,8.31,0.05589854,0.06862017,0.2075579
"2018-10-15 16:30:00",15562,"CKVY",13.69,49.64,49.4,49.7,49.03,29.02,29.67,27.27,0.351,17.84,19.19,16.96,2.791,2.599,255.6,20.31,5.261,388.5933,8.31,0.04525698,0.05497498,0.1651217
"2018-10-15 16:35:00",15563,"CKVY",13.68,49.39,49.32,49.64,49.08,28.4,30.01,27.68,0.341,17.98,19.16,17.28,3.007,2.906,254,25.21,5.042,363.6012,8.31,0.04525698,0.05497498,0.1651217
"2018-10-15 16:40:00",15564,"CKVY",13.68,50.12,49.63,50.19,49.08,30.21,30.21,27.3,0.372,18.32,20.07,17.26,2.722,3.017,271.3,17.71,5.48,345.0062,8.31,0.04525698,0.05497498,0.1651217
"2018-10-15 16:45:00",15565,"CKVY",13.68,49.88,50.38,50.86,49.88,27.98,30.18,26.51,0.342,18.33,20.15,17.06,2.27,2.464,334.6,24.87,5.042,329.327,8.31,0.03942234,0.05012294,0.122735
"2018-10-15 16:50:00",15566,"CKVY",13.68,48.89,49.27,50,48.82,28.87,29.87,28.05,0.34,18.31,19.18,17.55,2.93,2.671,346.9,18.57,8.99,314.7549,8.31,0.03942234,0.05012294,0.122735
"2018-10-15 16:55:00",15567,"CKVY",13.67,49.75,49.26,49.81,48.89,29.25,30.25,28.19,0.356,18.48,19.66,17.48,3.564,3.144,316.5,30.17,6.138,301.0432,8.31,0.03942234,0.05012294,0.122735
"2018-10-15 17:00:00",15568,"CKVY",13.66,49.68,49.55,49.87,49.25,28.77,30.14,27.95,0.349,18.51,19.57,17.75,4.155,3.963,307.1,25.62,6.576,287.7244,8.31,0.03488538,0.04631165,0.08173154
"2018-10-15 17:05:00",15569,"CKVY",13.67,49.68,49.64,49.86,49.37,29.14,30.96,28.53,0.353,19,20.18,18.24,3.726,3.845,313.7,16.97,7.453,274.1919,8.31,0.03488538,0.04631165,0.08173154
"2018-10-15 17:10:00",15570,"CKVY",13.67,49.12,49.36,49.86,48.94,29.38,29.97,28.12,0.349,18.37,19.38,17.58,3.844,3.878,278.5,13.02,8.99,260.6689,8.31,0.03488538,0.04631165,0.08173154
"2018-10-15 17:15:00",15571,"CKVY",13.68,49.49,49.43,49.74,49.12,27.81,29.83,27.57,0.335,18.08,19.3,17.39,3.475,3.647,290.1,18.8,4.165,247.2777,8.31,0.03098816,0.04349379,0.04460377
"2018-10-15 17:20:00",15572,"CKVY",13.68,49.12,49.35,49.74,48.94,30.86,30.86,27.81,0.366,18.47,19.86,17.48,3.437,3.403,317.2,17.74,6.138,233.5679,8.3,0.03098816,0.04349379,0.04460377
"2018-10-15 17:25:00",15573,"CKVY",13.68,49.12,49.18,49.43,49,28.39,30.93,28.39,0.337,18.63,19.91,17.69,3.376,3.383,282.9,22.38,5.918,218.9779,8.3,0.03098816,0.04349379,0.04460377
"2018-10-15 17:30:00",15574,"CKVY",13.68,48.94,49.12,49.31,48.87,29.9,30.14,28.22,0.353,18.28,19.19,17.42,3.737,3.512,294.4,42,6.138,204.4185,8.3,0.02401943,0.03514346,0.01946738
"2018-10-15 17:35:00",15575,"CKVY",13.68,49.37,49.11,49.55,48.87,29.49,30.86,28.42,0.353,18.49,19.96,17.56,3.041,3.395,339.6,20.6,4.822,190.3233,8.3,0.02401943,0.03514346,0.01946738
"2018-10-15 17:40:00",15576,"CKVY",13.69,48.87,48.96,49.37,48.81,29.83,29.83,28.6,0.351,18.12,18.98,17.7,2.636,2.863,323.3,16.94,5.042,176.6819,8.3,0.02401943,0.03514346,0.01946738
"2018-10-15 17:45:00",15577,"CKVY",13.69,48.63,48.8,49,48.63,29.42,30.41,28.7,0.343,18.34,19.08,17.73,2.462,2.505,349.6,15.37,4.822,162.5715,8.3,0.01103548,0.01545987,0.007609176
"2018-10-15 17:50:00",15578,"CKVY",13.69,48.38,48.53,48.75,48.32,30.72,31.34,29.42,0.355,18.83,19.51,18.14,2.96,2.764,339.6,15,4.822,148.1756,8.3,0.01103548,0.01545987,0.007609176
"2018-10-15 17:55:00",15579,"CKVY",13.7,48.13,48.24,48.5,48.07,30.93,31.51,30.04,0.354,18.87,19.43,18.41,3.475,3.134,334.9,10.74,6.357,134.5274,8.3,0.01103548,0.01545987,0.007609176
"2018-10-15 18:00:00",15580,"CKVY",13.7,47.7,47.99,48.19,47.58,31.75,32.98,30.89,0.357,19.48,20.28,18.77,3.936,3.726,337.6,10.74,7.014,121.9706,8.3,0.009042858,0.01273164,0.001356051
"2018-10-15 18:05:00",15581,"CKVY",13.7,46.84,47.29,47.76,46.78,36.34,36.41,31.61,0.396,20.48,21.62,18.98,4.341,4.24,303.3,16.37,7.672,110.3193,8.3,0.009042858,0.01273164,0.001356051
"2018-10-15 18:10:00",15582,"CKVY",13.72,46.22,46.34,46.78,46.16,36.1,38.16,35.86,0.384,21.42,22.18,20.66,4.28,4.293,319.9,9.38,7.014,98.48906,8.29,0.009042858,0.01273164,0.001356051
"2018-10-15 18:15:00",15583,"CKVY",13.28,45.66,45.99,46.34,45.66,37.72,37.72,36,0.393,21.06,21.49,20.68,4.254,4.324,314.9,12.08,5.918,86.35926,8.29,0.008151702,0.01117276,2.5E-07
"2018-10-15 18:20:00",15584,"CKVY",13.08,42.39,43.58,45.66,42.39,42.86,44.27,37.75,0.394,22.31,23.53,21.28,4.221,4.1,285.6,8.19,5.918,68.86055,8.29,0.008151702,0.01117276,2.5E-07
"2018-10-15 18:25:00",15585,"CKVY",13.04,41.22,41.9,42.46,41.22,45.53,45.57,42.79,0.4,21.56,21.85,21.26,4.116,4.271,305.8,8.42,5.48,44.94993,8.29,0.008151702,0.01117276,2.5E-07
"2018-10-15 18:30:00",15586,"CKVY",13.03,41.1,40.88,41.28,40.54,46.08,47.18,45.53,0.403,22.03,22.29,21.77,4.04,4.037,321.3,7.18,5.042,24.13405,8.29,0.003324726,0.004967284,2.5E-07
"2018-10-15 18:35:00",15587,"CKVY",13.01,41.48,41.4,41.6,40.98,45.13,46.12,45.06,0.401,21.88,22.04,21.7,3.967,4.036,328.7,6.61,5.48,12.11556,8.29,0.003324726,0.004967284,2.5E-07
"2018-10-15 18:40:00",15588,"CKVY",13.01,40.99,41.32,41.6,40.92,46.16,46.16,44.79,0.402,21.76,22.02,21.52,3.993,3.973,326.4,7.262,5.699,9.76316,8.28,0.003324726,0.004967284,2.5E-07
"2018-10-15 18:45:00",15589,"CKVY",13,37.78,38.81,40.99,37.72,52.33,52.61,46.12,0.402,22.07,22.39,21.77,3.808,3.956,290.6,10.86,4.603,7.712327,8.28,0.002309515,0.003642098,2.5E-07
"2018-10-15 18:50:00",15590,"CKVY",13,38.53,37.91,38.65,37.54,50.59,53.13,50.59,0.401,22.01,22.19,21.75,3.514,3.616,329.5,9.58,4.603,5.690406,8.28,0.002309515,0.003642098,2.5E-07
"2018-10-15 18:55:00",15591,"CKVY",12.99,39.33,38.99,39.4,38.53,47.98,50.97,47.98,0.392,21.85,22.1,21.28,3.135,3.3,350.6,11.46,3.946,3.850145,8.28,0.002309515,0.003642098,2.5E-07
"2018-10-15 19:00:00",15592,"CKVY",12.98,40.2,39.95,40.26,39.4,46.41,47.95,46,0.392,21.22,21.63,20.94,3.244,3.18,4.12,13.26,4.603,2.368162,8.27,0.0008262058,0.001732761,2.5E-07
"2018-10-15 19:05:00",15593,"CKVY",12.98,39.03,39.4,40.26,38.9,48.09,48.57,46.44,0.388,21.16,21.41,20.85,3.427,3.348,352.4,6.169,5.042,1.29578,8.27,0.0008262058,0.001732761,2.5E-07
"2018-10-15 19:10:00",15594,"CKVY",12.96,39.03,38.91,39.27,38.53,48.09,48.98,47.64,0.388,21.05,21.42,20.79,4.115,3.745,354.9,8.59,6.138,0.6088896,8.27,0.0008262058,0.001732761,2.5E-07
"2018-10-15 19:15:00",15595,"CKVY",12.97,39.04,38.94,39.29,38.6,48.3,48.71,47.06,0.39,20.91,21.28,20.61,4.342,4.235,358.5,5.973,5.699,0.2193405,8.27,0.001528389,0.002635111,2.5E-07
"2018-10-15 19:20:00",15596,"CKVY",12.96,38.18,38.43,39.1,38.06,49.89,50.43,48.37,0.39,21.12,21.47,20.84,4.119,4.283,343.2,17.1,5.042,0.05299486,8.27,0.001528389,0.002635111,2.5E-07
"2018-10-15 19:25:00",15597,"CKVY",12.96,38.62,38.46,38.68,38.06,48.52,50.09,48.24,0.386,21.04,21.34,20.69,3.809,3.95,357.2,13.15,4.822,0.001031401,8.27,0.001528389,0.002635111,2.5E-07
"2018-10-15 19:30:00",15598,"CKVY",12.95,38.07,38.14,38.68,37.57,49.48,50.81,48.17,0.385,20.89,21.27,20.6,3.704,3.733,3.719,9.49,5.699,0,8.27,0.001646927,0.002741301,2.5E-07
"2018-10-15 19:35:00",15599,"CKVY",12.95,38.93,38.62,39.06,37.88,47.32,49.68,46.97,0.381,20.61,20.95,20.27,4.032,3.886,357.5,7.532,5.699,0,8.27,0.001646927,0.002741301,2.5E-07
"2018-10-15 19:40:00",15600,"CKVY",12.94,38.94,38.77,39.06,38.5,46.94,48.38,46.94,0.378,20.56,20.83,20.31,3.646,3.901,0.263,13.23,4.165,0,8.27,0.001646927,0.002741301,2.5E-07
"2018-10-15 19:45:00",15601,"CKVY",12.94,38.51,38.74,39,38.39,47.98,48.11,46.91,0.38,20.41,20.65,20.19,2.898,3.266,10.19,18.59,2.85,0,8.27,0.001408949,0.002482415,2.5E-07
"2018-10-15 19:50:00",15602,"CKVY",12.94,38.77,38.46,38.83,38.21,47.09,48.11,47.09,0.376,20.32,20.55,20.12,2.251,2.491,13.76,11.69,4.165,0,8.27,0.001408949,0.002482415,2.5E-07
"2018-10-15 19:55:00",15603,"CKVY",12.93,38.58,38.79,39.14,38.52,47.78,47.78,46.4,0.379,20.35,20.6,20.17,2.452,2.286,1.608,15.23,4.822,0,8.27,0.001408949,0.002482415,2.5E-07
"2018-10-15 20:00:00",15604,"CKVY",12.93,38.09,38.31,38.58,38.03,49.22,49.22,47.78,0.383,20.58,20.83,20.34,2.92,2.704,342.5,5.731,4.384,0,8.27,-0.0006386166,-0.0001935534,2.5E-07
"2018-10-15 20:05:00",15605,"CKVY",12.93,38.34,38.06,38.4,37.84,48.33,49.53,48.16,0.38,20.51,20.86,20.27,3.271,3.082,331.6,7.866,7.014,0,8.27,-0.0006386166,-0.0001935534,2.5E-07
"2018-10-15 20:10:00",15606,"CKVY",12.92,37.85,37.92,38.46,37.6,49.56,50.32,48.33,0.382,20.77,20.95,20.51,3.176,3.248,336,9.69,4.603,0,8.27,-0.0006386166,-0.0001935534,2.5E-07
"2018-10-15 20:15:00",15607,"CKVY",12.92,37.97,37.74,37.97,37.47,49.12,50.18,48.91,0.38,20.56,20.83,20.33,3.302,3.199,344.9,7.882,4.822,0,8.27,0.0004426584,0.001225276,2.5E-07
"2018-10-15 20:20:00",15608,"CKVY",12.92,38.22,38.16,38.34,37.78,47.71,49.29,47.64,0.373,20.38,20.6,20.09,3.322,3.411,345,5.516,4.603,0,8.27,0.0004426584,0.001225276,2.5E-07
"2018-10-15 20:25:00",15609,"CKVY",12.92,37.18,37.95,38.47,37.11,49.91,49.98,47.44,0.375,20.2,20.39,20.02,3.191,3.281,356.4,7.604,3.507,0,8.27,0.0004426584,0.001225276,2.5E-07
"2018-10-15 20:30:00",15610,"CKVY",12.92,38.11,37.88,38.23,37.11,47.58,49.91,47.51,0.371,20.1,20.29,19.92,2.774,3.028,357.3,12.83,3.288,0,8.27,0.0006331431,0.001481205,2.5E-07
"2018-10-15 20:35:00",15611,"CKVY",12.91,36.38,37.51,38.23,36.38,52.32,52.32,47.48,0.381,20.32,20.66,19.88,2.118,2.453,319.4,17.19,3.288,0,8.27,0.0006331431,0.001481205,2.5E-07
"2018-10-15 20:40:00",15612,"CKVY",12.91,34.66,35.77,36.51,34.59,56.38,56.55,52.29,0.383,20.71,21.14,20.41,1.437,1.744,298,26.16,1.534,0,8.27,0.0006331431,0.001481205,2.5E-07
"2018-10-15 20:45:00",15613,"CKVY",12.9,35.46,35.12,35.65,34.53,54.18,56.38,53.63,0.38,20.48,20.73,20.29,1.211,1.232,359.2,21.96,3.726,0,8.27,-0.002241488,-0.002540593,2.5E-07
"2018-10-15 20:50:00",15614,"CKVY",12.91,30.45,33.1,35.46,30.39,68.88,68.88,54.15,0.395,21.06,21.5,20.38,1.835,1.36,144.3,38.72,5.918,0,8.27,-0.002241488,-0.002540593,2.5E-07
"2018-10-15 20:55:00",15615,"CKVY",12.91,30.89,30.31,31.14,29.78,66.47,70.8,66.3,0.388,21.33,21.57,21.04,2.801,2.408,172.8,12.97,5.261,0,8.27,-0.002241488,-0.002540593,2.5E-07
"2018-10-15 21:00:00",15616,"CKVY",12.9,30.59,30.57,31.08,30.15,68.82,70.02,66.47,0.397,21.35,21.84,21.03,2.653,2.762,71.8,48.83,2.192,0,8.26,-0.002079926,-0.002366476,2.5E-07
"2018-10-15 21:05:00",15617,"CKVY",12.9,30.47,30.46,30.96,30.16,68.71,70.33,68.23,0.394,21.69,21.89,21.42,1.65,2.282,327.4,57.62,1.315,0,8.26,-0.002079926,-0.002366476,2.5E-07
"2018-10-15 21:10:00",15618,"CKVY",12.9,30.28,30.55,31.27,30.1,68.23,69.02,67.07,0.389,21.34,21.65,21.02,1.377,1.382,224.6,13.27,4.822,0,8.26,-0.002079926,-0.002366476,2.5E-07
"2018-10-15 21:15:00",15619,"CKVY",12.89,28.86,29.52,30.34,28.86,72.63,72.63,68.2,0.39,21.18,21.41,20.92,1.514,1.511,290,39.22,2.85,0,8.26,-0.002834151,-0.003515387,2.5E-07
"2018-10-15 21:20:00",15620,"CKVY",12.9,29.73,29.24,29.85,28.74,70.74,73.25,70.57,0.394,21.42,21.61,21.12,1.913,1.787,331.2,19.75,3.069,0,8.26,-0.002834151,-0.003515387,2.5E-07
"2018-10-15 21:25:00",15621,"CKVY",12.89,31.58,30.21,31.58,29.35,65.39,71.74,65.35,0.393,21.37,21.56,21.12,1.675,1.81,216.9,17.9,3.507,0,8.26,-0.002834151,-0.003515387,2.5E-07
"2018-10-15 21:30:00",15622,"CKVY",12.89,30.54,31.05,31.52,30.47,69.24,69.24,65.35,0.399,21.43,21.81,21.16,1.76,1.73,264.5,16.29,2.85,0,8.26,-0.002763024,-0.003404568,2.5E-07
"2018-10-15 21:35:00",15623,"CKVY",12.89,29.74,29.85,30.54,29.24,69.86,71.03,69.24,0.389,21.24,21.67,20.99,1.816,1.666,327.4,15.28,2.85,0,8.26,-0.002763024,-0.003404568,2.5E-07
"2018-10-15 21:40:00",15624,"CKVY",12.88,28.93,29.06,29.92,28.62,73.64,73.98,69.52,0.397,21.36,21.69,20.8,1.62,1.784,105,38.1,2.85,0,8.26,-0.002763024,-0.003404568,2.5E-07
"2018-10-15 21:45:00",15625,"CKVY",12.88,28.5,28.73,29,28.44,75.25,76.21,73.16,0.399,21.73,22.08,21.37,1.048,1.295,140.5,28.67,1.096,0,8.26,-0.003090966,-0.003930577,2.5E-07
"2018-10-15 21:50:00",15626,"CKVY",12.88,27.88,28.15,28.75,27.64,75.53,76.52,75.08,0.39,21.48,22.17,21.06,0.81,1.01,252.1,4.201,2.192,0,8.26,-0.003090966,-0.003930577,2.5E-07
"2018-10-15 21:55:00",15627,"CKVY",12.88,27.26,27.48,28.01,27.02,77.38,77.42,74.91,0.39,20.82,21.27,20.5,0.722,0.732,173,5.646,1.534,0,8.26,-0.003090966,-0.003930577,2.5E-07
"2018-10-15 22:00:00",15628,"CKVY",12.87,26.4,26.84,27.39,26.28,78.96,79.34,76.97,0.384,21.06,21.42,20.71,1.178,0.952,206,26.93,2.192,0,8.26,-0.004089633,-0.005683413,2.5E-07
"2018-10-15 22:05:00",15629,"CKVY",12.87,25.91,26.27,26.65,25.79,80.3,80.4,77.22,0.382,20.59,20.94,20.05,1.715,1.374,250.8,10.07,3.507,0,8.25,-0.004089633,-0.005683413,2.5E-07
"2018-10-15 22:10:00",15630,"CKVY",12.86,26.22,26.22,26.47,25.79,79.83,80.3,79.15,0.385,20.81,21.03,20.55,1.712,1.804,263,0.955,2.63,0,8.25,-0.004089633,-0.005683413,2.5E-07
"2018-10-15 22:15:00",15631,"CKVY",12.87,25.67,25.77,26.29,25.54,80.3,81.1,79.22,0.379,20.53,20.94,20.16,1.796,1.689,216.3,27.32,2.85,0,8.25,-0.003076349,-0.003936853,2.5E-07
"2018-10-15 22:20:00",15632,"CKVY",12.87,25.54,25.65,25.85,25.48,82.2,82.6,80.3,0.385,20.9,21.25,20.38,2.118,1.98,216.1,3.579,4.384,0,8.25,-0.003076349,-0.003936853,2.5E-07
"2018-10-15 22:25:00",15633,"CKVY",12.86,27.03,25.4,27.03,24.93,80.7,83.6,80.7,0.403,20.87,22.03,20.42,2.887,2.387,221.8,9.55,5.261,0,8.25,-0.003076349,-0.003936853,2.5E-07
"2018-10-15 22:30:00",15634,"CKVY",12.86,25.8,26.75,27.83,25.73,79.46,80.7,75.16,0.376,20.64,21.92,19.79,3.083,3.103,233.3,12.74,4.165,0,8.25,-0.002274995,-0.002684515,2.5E-07
"2018-10-15 22:35:00",15635,"CKVY",12.86,25.37,25.58,25.98,25.3,82.4,82.4,79.36,0.383,20.43,20.88,20.07,2.182,2.698,336.1,87.2,1.973,0,8.25,-0.002274995,-0.002684515,2.5E-07
"2018-10-15 22:40:00",15636,"CKVY",12.86,25.99,25.68,26.05,25.31,82.5,83.7,82,0.394,21.19,21.56,20.66,1.397,1.79,83.5,14.13,1.973,0,8.25,-0.002274995,-0.002684515,2.5E-07
"2018-10-15 22:45:00",15637,"CKVY",12.85,26.67,26.44,26.79,25.93,81.1,82.5,81,0.399,21.61,21.84,21.33,1.173,1.232,62.81,7.278,2.192,0,8.26,-0.00284889,-0.003559455,2.5E-07
"2018-10-15 22:50:00",15638,"CKVY",12.85,26.8,26.79,26.92,26.61,80.8,81.1,80.4,0.399,21.65,21.81,21.45,1.223,1.156,89.9,3.695,1.534,0,8.26,-0.00284889,-0.003559455,2.5E-07
"2018-10-15 22:55:00",15639,"CKVY",12.84,26.92,26.89,27.05,26.8,79.92,81.2,79.89,0.397,21.76,21.98,21.53,0.898,1.097,88.9,0.124,0.877,0,8.26,-0.00284889,-0.003559455,2.5E-07
"2018-10-15 23:00:00",15640,"CKVY",12.84,25.93,26.58,26.98,25.93,81,81.3,79.86,0.386,21.45,21.77,20.74,0.723,0.75,236.1,71.34,2.411,0,8.26,-0.003949501,-0.005432419,2.5E-07
"2018-10-15 23:05:00",15641,"CKVY",12.84,26.05,25.64,26.05,25.31,82.5,84,81,0.395,21.2,21.66,20.72,0.877,0.769,287.2,12.47,2.192,0,8.26,-0.003949501,-0.005432419,2.5E-07
"2018-10-15 23:10:00",15642,"CKVY",12.84,26.06,26.26,26.55,25.93,80.8,82.5,80.1,0.387,21.21,21.62,20.89,1.611,1.264,252.9,5.309,3.288,0,8.26,-0.003949501,-0.005432419,2.5E-07
"2018-10-15 23:15:00",15643,"CKVY",12.84,24.39,25.07,26.18,24.2,83.8,83.8,80.4,0.374,20.35,21.11,19.99,1.796,1.816,243.3,11.59,2.85,0,8.26,-0.003515946,-0.004681291,2.5E-07
"2018-10-15 23:20:00",15644,"CKVY",12.84,24.7,24.12,24.76,23.96,86.3,86.3,83.7,0.391,20.2,21.24,19.93,1.917,1.792,241.5,15.53,6.138,0,8.26,-0.003515946,-0.004681291,2.5E-07
"2018-10-15 23:25:00",15645,"CKVY",12.83,26.06,26.34,26.93,24.82,79.62,86.4,78.97,0.381,21.31,22.13,20.5,2.126,2.109,212.8,29.48,6.138,0,8.26,-0.003515946,-0.004681291,2.5E-07
"2018-10-15 23:30:00",15646,"CKVY",12.83,25.38,25.54,26.06,25.32,82,82,79.59,0.382,20.51,20.72,20.26,1.861,1.984,252.9,6.567,1.534,0,8.26,-0.00277589,-0.003451891,2.5E-07
"2018-10-15 23:35:00",15647,"CKVY",12.83,25.38,25.4,25.57,25.2,81.8,82.1,81.6,0.381,20.65,20.85,20.4,1.268,1.643,247.8,0.112,0,0,8.26,-0.00277589,-0.003451891,2.5E-07
"2018-10-15 23:40:00",15648,"CKVY",12.82,25.69,25.43,25.75,25.2,81.4,82.3,81.4,0.384,20.7,20.93,20.42,0.296,0.662,273.8,25.85,0,0,8.26,-0.00277589,-0.003451891,2.5E-07
"2018-10-15 23:45:00",15649,"CKVY",12.82,25.44,25.63,25.81,25.32,81.5,81.5,80.8,0.381,20.64,20.84,20.41,0,0.1,299.4,0.05,0,0,8.26,-0.004119568,-0.00580385,2.5E-07
"2018-10-15 23:50:00",15650,"CKVY",12.82,26,25.52,26.12,25.2,82.6,83.3,81.5,0.395,20.99,21.56,20.45,0.274,0.096,40.81,5.486,1.754,0,8.26,-0.004119568,-0.00580385,2.5E-07
"2018-10-15 23:55:00",15651,"CKVY",12.82,25.2,25.77,26.06,25.2,82.3,85.1,82.3,0.38,21.52,22.07,20.56,0.757,0.489,106.1,28.23,1.973,0,8.26,-0.004119568,-0.00580385,2.5E-07
"2018-10-16 00:00:00",15652,"CKVY",12.82,24.52,24.6,25.2,24.33,86.7,86.8,82.1,0.39,20.71,21.15,20.29,1.039,0.917,155.4,2.432,1.754,0,8.26,-0.004581053,-0.00673855,2.5E-07
"2018-10-16 00:05:00",15653,"CKVY",12.8,24.58,24.51,24.71,24.27,86.2,87.4,86.1,0.388,21.16,21.39,20.91,1.416,1.234,192.1,9.28,2.85,0,8.26,-0.004581053,-0.00673855,2.5E-07
"2018-10-16 00:10:00",15654,"CKVY",12.79,24.46,24.65,24.83,24.46,84.8,86.4,84.8,0.38,20.95,21.32,20.55,1.714,1.578,219.7,4.236,3.069,0,8.26,-0.004581053,-0.00673855,2.5E-07
"2018-10-16 00:15:00",15655,"CKVY",12.8,23.1,23.74,24.46,23.1,88.5,88.7,84.1,0.375,20.12,20.55,19.58,2.458,1.975,186.4,28.57,7.014,0,8.26,-0.003199063,-0.004142972,2.5E-07
"2018-10-16 00:20:00",15656,"CKVY",12.8,22.61,22.84,23.16,22.48,88.1,88.5,88,0.365,19.89,20.26,19.49,3.041,2.874,162.4,5.864,5.918,0,8.26,-0.003199063,-0.004142972,2.5E-07
"2018-10-16 00:25:00",15657,"CKVY",12.8,21.68,22.11,22.61,21.62,89.2,89.3,88.1,0.356,19.21,19.62,18.9,3.28,3.171,163.1,6.269,3.726,0,8.26,-0.003199063,-0.004142972,2.5E-07
"2018-10-16 00:30:00",15658,"CKVY",12.8,21.99,21.61,22.05,21.43,91.1,91.2,89.3,0.368,19.19,19.87,18.9,3.242,3.326,170.6,4.787,4.384,0,8.26,-0.002095894,-0.002430896,2.5E-07
"2018-10-16 00:35:00",15659,"CKVY",12.8,23.23,22.73,23.35,21.87,88.7,91.2,88.7,0.377,20.33,20.67,19.69,3.104,3.101,172.8,6.13,4.603,0,8.26,-0.002095894,-0.002430896,2.5E-07
"2018-10-16 00:40:00",15660,"CKVY",12.8,22.92,23.18,23.35,22.86,87.9,88.7,87.5,0.369,20.13,20.49,19.79,3.198,3.128,174.4,6.094,4.603,0,8.26,-0.002095894,-0.002430896,2.5E-07
"2018-10-16 00:45:00",15661,"CKVY",12.8,22.92,22.8,22.98,22.61,89.1,89.3,87.9,0.374,19.96,20.29,19.74,3.46,3.338,177.5,7.184,5.261,0,8.26,-0.002109238,-0.002440294,2.5E-07
"2018-10-16 00:50:00",15662,"CKVY",12.79,22.61,22.85,23.1,22.55,88.5,89.3,88.2,0.367,20.06,20.39,19.6,3.543,3.502,168,10.72,4.822,0,8.26,-0.002109238,-0.002440294,2.5E-07
"2018-10-16 00:55:00",15663,"CKVY",12.79,22.55,22.62,22.73,22.49,89.4,89.4,88.5,0.37,19.89,20.02,19.72,3.156,3.467,172.6,8.63,3.946,0,8.26,-0.002109238,-0.002440294,2.5E-07
"2018-10-16 01:00:00",15664,"CKVY",12.79,22.11,22.38,22.61,22.11,89.8,89.8,89.4,0.365,19.78,19.98,19.54,2.366,2.772,177.3,6.604,2.192,0,8.26,-0.002072896,-0.002390793,2.5E-07
"2018-10-16 01:05:00",15665,"CKVY",12.78,22.18,22.2,22.36,21.99,90.5,90.7,89.8,0.368,19.83,20.06,19.47,1.604,2.017,211,20.93,2.411,0,8.26,-0.002072896,-0.002390793,2.5E-07
"2018-10-16 01:10:00",15666,"CKVY",12.78,21.62,21.93,22.24,21.62,90.4,90.5,89.8,0.36,19.5,19.87,19.25,1.367,1.434,255,13.35,2.192,0,8.26,-0.002072896,-0.002390793,2.5E-07
"2018-10-16 01:15:00",15667,"CKVY",12.78,21.56,21.43,21.68,21.25,91.6,91.6,90.2,0.363,19.17,19.49,18.87,1.203,1.28,340.8,10.5,1.534,0,8.26,-0.00315028,-0.004097359,2.5E-07
"2018-10-16 01:20:00",15668,"CKVY",12.77,21.8,21.73,21.87,21.5,91.4,91.8,91.3,0.366,19.66,19.83,19.41,0.804,0.96,346.7,0.395,0.877,0,8.26,-0.00315028,-0.004097359,2.5E-07
"2018-10-16 01:25:00",15669,"CKVY",12.77,21.5,21.71,21.93,21.5,90.7,91.4,90.5,0.359,19.48,19.77,19.15,0.352,0.547,222.8,15.2,0.658,0,8.26,-0.00315028,-0.004097359,2.5E-07
"2018-10-16 01:30:00",15670,"CKVY",12.77,22.12,21.72,22.18,21.43,91.8,91.9,90.7,0.373,19.59,20.15,19.16,0.377,0.323,117.8,55,1.754,0,8.26,-0.004100018,-0.005935056,2.5E-07
"2018-10-16 01:35:00",15671,"CKVY",12.77,21.87,22.14,22.37,21.81,90.9,91.8,90.6,0.365,19.96,20.28,19.55,0.963,0.625,123.1,7.862,2.85,0,8.26,-0.004100018,-0.005935056,2.5E-07
"2018-10-16 01:40:00",15672,"CKVY",12.76,21.38,21.67,22,21.26,91.1,91.2,90.8,0.359,19.45,19.77,19.07,1.794,1.379,119.5,4.262,3.288,0,8.26,-0.004100018,-0.005935056,2.5E-07
"2018-10-16 01:45:00",15673,"CKVY",12.76,20.39,20.77,21.38,20.39,92.2,92.2,91.1,0.348,18.7,19.2,18.4,2.398,2.217,140.8,8.13,4.165,0,8.26,-0.003288521,-0.004348176,2.5E-07
"2018-10-16 01:50:00",15674,"CKVY",12.76,20.39,20.47,20.64,20.27,92.5,92.9,92.2,0.349,18.67,18.89,18.38,2.199,2.399,125.6,5.71,2.192,0,8.26,-0.003288521,-0.004348176,2.5E-07
"2018-10-16 01:55:00",15675,"CKVY",12.75,20.14,20.23,20.52,20.02,92.3,92.5,91.9,0.345,18.31,18.66,18.06,1.842,1.961,167,10.46,2.63,0,8.26,-0.003288521,-0.004348176,2.5E-07
"2018-10-16 02:00:00",15676,"CKVY",12.75,20.14,20.07,20.27,19.83,92.5,92.8,92.2,0.346,18.24,18.52,17.97,1.392,1.558,153.9,20.05,1.973,0,8.26,-0.002793351,-0.003518934,2.5E-07
"2018-10-16 02:05:00",15677,"CKVY",12.75,20.33,20.11,20.33,19.83,92.7,92.8,92.1,0.349,18.29,18.58,17.92,1.374,1.316,123.1,7.833,1.754,0,8.26,-0.002793351,-0.003518934,2.5E-07
"2018-10-16 02:10:00",15678,"CKVY",12.75,20.02,20.28,20.52,19.9,90.8,92.8,90.7,0.337,18.28,18.71,17.62,1.509,1.452,152.1,12.84,2.85,0,8.26,-0.002793351,-0.003518934,2.5E-07
"2018-10-16 02:15:00",15679,"CKVY",12.75,21.26,20.55,21.38,19.9,93.1,93.2,90.7,0.365,18.66,19.69,17.68,1.554,1.606,173.2,19.33,3.726,0,8.26,-0.003160185,-0.004154758,2.5E-07
"2018-10-16 02:20:00",15680,"CKVY",12.74,21.44,21.6,21.82,21.32,90.4,93.1,90.2,0.357,19.54,19.89,18.97,1.225,1.412,165.6,21.22,0.877,0,8.26,-0.003160185,-0.004154758,2.5E-07
"2018-10-16 02:25:00",15681,"CKVY",12.74,20.89,21.09,21.51,20.76,90.4,90.4,89.8,0.348,18.64,19.13,18.35,0.579,0.94,133.9,0.048,0,0,8.26,-0.003160185,-0.004154758,2.5E-07
"2018-10-16 02:30:00",15682,"CKVY",12.73,21.32,21.1,21.38,20.83,92.1,92.1,90.3,0.362,19.02,19.45,18.44,0.058,0.236,210.1,43.55,0,0,8.26,-0.003767239,-0.005274872,2.5E-07
"2018-10-16 02:35:00",15683,"CKVY",12.72,21.75,21.52,21.88,21.13,90.9,92.2,90.9,0.364,19.53,19.84,19.17,0.345,0.151,266.2,18.25,2.192,0,8.26,-0.003767239,-0.005274872,2.5E-07
"2018-10-16 02:40:00",15684,"CKVY",12.73,21.13,21.23,21.75,21.01,90.9,91,89.7,0.354,18.86,19.49,18.54,0.499,0.405,319.8,39.77,1.754,0,8.27,-0.003767239,-0.005274872,2.5E-07
"2018-10-16 02:45:00",15685,"CKVY",12.73,21.38,21.32,21.51,21.07,91.6,91.6,90.9,0.361,19.21,19.44,18.82,0.941,0.745,230.1,34.74,2.63,0,8.27,-0.004274785,-0.006346513,2.5E-07
"2018-10-16 02:50:00",15686,"CKVY",12.72,20.89,21.21,21.51,20.77,90.1,91.7,90.1,0.347,19.01,19.46,18.32,0.653,0.814,267.2,12.54,1.096,0,8.27,-0.004274785,-0.006346513,2.5E-07
"2018-10-16 02:55:00",15687,"CKVY",12.7,21.39,20.98,21.39,20.71,92.4,92.4,90.1,0.364,18.87,19.53,18.31,0.848,0.768,307.5,10.59,1.754,0,8.27,-0.004274785,-0.006346513,2.5E-07
"2018-10-16 03:00:00",15688,"CKVY",12.72,21.83,21.65,21.89,21.27,92,92.7,92,0.369,19.78,19.94,19.41,0.438,0.625,314,0.099,0.877,0,8.27,-0.003914366,-0.005571163,2.5E-07
"2018-10-16 03:05:00",15689,"CKVY",12.71,22.2,22.03,22.26,21.76,91,92.1,91,0.371,19.95,20.1,19.79,0.384,0.425,343.4,23.55,0.438,0,8.27,-0.003914366,-0.005571163,2.5E-07
"2018-10-16 03:10:00",15690,"CKVY",12.7,21.7,22,22.26,21.64,91,91,90.1,0.363,19.68,20.03,19.34,0.181,0.252,48.89,47.63,1.315,0,8.27,-0.003914366,-0.005571163,2.5E-07
"2018-10-16 03:15:00",15691,"CKVY",12.7,21.45,21.57,21.83,21.27,91.5,91.5,90.8,0.361,19.36,19.67,19.02,0.15,0.159,107.3,0.138,0,0,8.27,-0.004535759,-0.006901987,2.5E-07
"2018-10-16 03:20:00",15692,"CKVY",12.7,22.26,21.68,22.32,21.39,91.2,92,91.2,0.373,19.64,20.15,19.3,0.278,0.18,243.1,63.88,1.315,0,8.27,-0.004535759,-0.006901987,2.5E-07
"2018-10-16 03:25:00",15693,"CKVY",12.69,20.84,22.18,22.51,20.78,86.7,91.1,86.7,0.334,19.52,20.15,17.44,0.624,0.441,243.8,14.15,2.411,0,8.27,-0.004535759,-0.006901987,2.5E-07
"2018-10-16 03:30:00",15694,"CKVY",12.69,20.16,19.94,20.78,19.42,92.6,92.6,86.6,0.346,17.28,18.41,16.51,1.012,0.871,302.2,8.9,1.973,0,8.27,-0.004175588,-0.006137285,2.5E-07
"2018-10-16 03:35:00",15695,"CKVY",12.69,19.91,20.05,20.22,19.91,92.3,92.8,92.3,0.341,18.24,18.41,18.03,0.896,0.994,305.5,0.101,0.658,0,8.27,-0.004175588,-0.006137285,2.5E-07
"2018-10-16 03:40:00",15696,"CKVY",12.68,19.91,19.83,19.98,19.66,92.8,92.8,92,0.343,17.95,18.23,17.76,0.403,0.688,305.5,0.074,0,0,8.27,-0.004175588,-0.006137285,2.5E-07
"2018-10-16 03:45:00",15697,"CKVY",12.68,20.84,20.35,20.9,19.85,94.6,94.7,92.8,0.364,18.86,19.6,18.11,0.015,0.156,305.6,0.084,0,0,8.27,-0.003933351,-0.005686323,2.5E-07
"2018-10-16 03:50:00",15698,"CKVY",12.68,20.41,20.73,21.03,20.29,92.6,94.7,92.6,0.35,19.2,19.67,18.48,0.173,0.066,242.7,88.4,1.096,0,8.27,-0.003933351,-0.005686323,2.5E-07
"2018-10-16 03:55:00",15699,"CKVY",12.67,20.29,20.38,20.54,20.16,92.7,93.2,92.6,0.349,18.67,18.86,18.41,0.254,0.237,160.1,3.575,0.877,0,8.27,-0.003933351,-0.005686323,2.5E-07
"2018-10-16 04:00:00",15700,"CKVY",12.66,19.79,19.93,20.41,19.55,92.7,92.8,91.5,0.341,18.06,18.63,17.61,0.507,0.361,250.2,53.43,2.192,0,8.27,-0.004433762,-0.006809796,2.5E-07
"2018-10-16 04:05:00",15701,"CKVY",12.67,20.72,20.33,20.78,19.73,94.7,94.8,92.7,0.363,18.91,19.52,17.97,0.495,0.485,258.1,12.69,1.096,0,8.27,-0.004433762,-0.006809796,2.5E-07
"2018-10-16 04:10:00",15702,"CKVY",12.65,21.16,21.07,21.28,20.66,93.5,94.8,93.5,0.365,19.68,19.86,19.37,0.607,0.57,233,9.8,1.315,0,8.27,-0.004433762,-0.006809796,2.5E-07
"2018-10-16 04:15:00",15703,"CKVY",12.66,20.66,20.89,21.16,20.66,92.3,93.5,92.3,0.352,19.14,19.58,18.78,0.547,0.619,194,0.118,1.096,0,8.27,-0.004079773,-0.005950413,2.5E-07
"2018-10-16 04:20:00",15704,"CKVY",12.66,20.78,20.61,20.78,20.41,93.7,93.7,92.1,0.36,18.82,19.25,18.53,0.655,0.594,144.5,31.81,1.534,0,8.27,-0.004079773,-0.005950413,2.5E-07
"2018-10-16 04:25:00",15705,"CKVY",12.64,20.23,20.9,21.28,20.23,91.7,94.4,91.6,0.344,19.33,19.92,18.19,1.089,0.821,137.7,17.48,3.069,0,8.27,-0.004079773,-0.005950413,2.5E-07
"2018-10-16 04:30:00",15706,"CKVY",12.64,20.66,20.16,20.72,19.86,94.3,94.3,91.3,0.36,18.33,19.3,17.82,1.418,1.25,200.2,21.09,1.973,0,8.27,-0.003703096,-0.005172862,2.5E-07
"2018-10-16 04:35:00",15707,"CKVY",12.63,20.41,20.71,21.03,20.35,92.6,94.4,92.6,0.35,19.17,19.67,18.56,1.526,1.548,236.6,14.85,2.192,0,8.27,-0.003703096,-0.005172862,2.5E-07
"2018-10-16 04:40:00",15708,"CKVY",12.63,19.11,19.7,20.41,19.05,92,92.7,91.6,0.329,17.77,18.63,17.08,1.517,1.471,228.5,19.08,3.069,0,8.27,-0.003703096,-0.005172862,2.5E-07
"2018-10-16 04:45:00",15709,"CKVY",12.63,18.74,18.91,19.17,18.62,92.4,92.4,92,0.325,17.04,17.27,16.76,1.533,1.565,194.6,15.22,3.288,0,8.27,-0.003071869,-0.004012286,2.5E-07
"2018-10-16 04:50:00",15710,"CKVY",12.63,18.31,18.47,18.8,18.25,92.3,92.3,92.1,0.319,16.57,16.94,16.35,1.734,1.615,169.2,6.642,2.192,0,8.27,-0.003071869,-0.004012286,2.5E-07
"2018-10-16 04:55:00",15711,"CKVY",12.62,18.06,18.28,18.43,18.06,92.5,92.7,92.3,0.316,16.47,16.61,16.25,1.651,1.753,162.1,19.15,2.411,0,8.27,-0.003071869,-0.004012286,2.5E-07
"2018-10-16 05:00:00",15712,"CKVY",12.62,18.43,18.26,18.56,18.06,93.5,93.5,92.5,0.325,16.55,17,16.3,1.659,1.596,84.5,24.61,1.973,0,8.27,-0.00284517,-0.003665852,2.5E-07
"2018-10-16 05:05:00",15713,"CKVY",12.62,18.43,18.59,18.8,18.37,92.5,93.5,92.5,0.321,16.96,17.18,16.59,1.576,1.614,92.5,19.48,2.411,0,8.27,-0.00284517,-0.003665852,2.5E-07
"2018-10-16 05:10:00",15714,"CKVY",12.6,18.18,18.22,18.56,18,92.2,92.6,92,0.317,16.33,16.75,16.1,1.546,1.594,99.1,6.616,2.411,0,8.27,-0.00284517,-0.003665852,2.5E-07
"2018-10-16 05:15:00",15715,"CKVY",12.61,18,18.04,18.18,17.94,92,92.3,92,0.314,16.15,16.31,16.01,1.349,1.46,113.8,4.265,1.534,0,8.27,-0.002910188,-0.003781551,2.5E-07
"2018-10-16 05:20:00",15716,"CKVY",12.6,18.06,18.03,18.18,17.87,92.1,92.1,91.9,0.314,16.08,16.22,15.91,0.862,1.098,106.8,0.034,0.438,0,8.27,-0.002910188,-0.003781551,2.5E-07
"2018-10-16 05:25:00",15717,"CKVY",12.6,18.74,18.41,18.8,18,93,93.1,92.1,0.327,16.64,17.13,16.09,0.448,0.601,107,0.074,0.877,0,8.27,-0.002910188,-0.003781551,2.5E-07
"2018-10-16 05:30:00",15718,"CKVY",12.6,18.68,18.87,19.17,18.62,91.1,93.1,91,0.319,16.95,17.43,16.44,0.203,0.348,124.1,3.35,1.096,0,8.27,-0.003671928,-0.005246991,2.5E-07
"2018-10-16 05:35:00",15719,"CKVY",12.6,18.31,18.47,18.74,18.25,91.1,91.3,90.4,0.314,16.25,16.56,15.9,0.338,0.225,110.7,57.03,2.192,0,8.27,-0.003671928,-0.005246991,2.5E-07
"2018-10-16 05:40:00",15720,"CKVY",12.59,19.3,18.67,19.3,18.25,92.6,92.6,91,0.334,16.67,17.5,16.06,0.884,0.649,316.1,14.19,2.411,0,8.27,-0.003671928,-0.005246991,2.5E-07
"2018-10-16 05:45:00",15721,"CKVY",12.58,18.99,19.11,19.36,18.8,90.4,92.6,90.3,0.321,16.97,17.52,16.43,0.874,0.879,291,0.133,1.534,0,8.27,-0.003802919,-0.005508805,2.5E-07
"2018-10-16 05:50:00",15722,"CKVY",12.58,19.17,19.05,19.17,18.74,91.6,91.7,90.3,0.328,16.9,17.16,16.36,0.879,0.944,321.8,13.3,1.315,0,8.27,-0.003802919,-0.005508805,2.5E-07
"2018-10-16 05:55:00",15723,"CKVY",12.58,18.62,19.07,19.3,18.56,90,91.7,90,0.315,16.93,17.25,16.11,0.495,0.607,291.5,12.85,2.192,0,8.27,-0.003802919,-0.005508805,2.5E-07
"2018-10-16 06:00:00",15724,"CKVY",12.58,17.75,18.05,18.62,17.57,90.7,90.7,89.6,0.306,15.65,16.16,15.27,0.994,0.721,272.6,10,2.411,0,8.27,-0.00360665,-0.005101113,2.5E-07
"2018-10-16 06:05:00",15725,"CKVY",12.58,19.3,18.53,19.42,17.57,93.5,94.1,90.7,0.337,16.75,17.95,15.36,1.201,1.102,239.2,37.23,2.85,0,8.28,-0.00360665,-0.005101113,2.5E-07
"2018-10-16 06:10:00",15726,"CKVY",12.57,18.43,18.82,19.42,18.31,90,93.6,90,0.312,16.74,17.87,15.85,1.016,1.181,266.1,20.58,1.096,0,8.28,-0.00360665,-0.005101113,2.5E-07
"2018-10-16 06:15:00",15727,"CKVY",12.57,18.56,18.44,18.68,18.18,92,92.3,89.9,0.321,16.33,16.81,15.74,0.859,0.909,192.3,11.7,1.973,0,8.28,-0.003314567,-0.004520814,2.5E-07
"2018-10-16 06:20:00",15728,"CKVY",12.56,18.18,18.26,18.56,18.06,92.4,92.5,91.9,0.317,16.35,16.63,16.18,1.102,0.966,208.1,5.38,2.192,0,8.28,-0.003314567,-0.004520814,2.5E-07
"2018-10-16 06:25:00",15729,"CKVY",12.57,18.31,18.16,18.43,17.94,93.4,93.4,92.3,0.322,16.4,16.84,16.08,1.762,1.361,206.2,6.398,3.288,0,8.28,-0.003314567,-0.004520814,2.5E-07
"2018-10-16 06:30:00",15730,"CKVY",12.57,18.56,18.55,18.68,18.25,92.7,93.6,92.6,0.324,16.9,17.05,16.67,2.129,1.975,194.2,4.984,3.288,0,8.28,-0.003008338,-0.003954245,0.000552661
"2018-10-16 06:35:00",15731,"CKVY",12.56,18.12,18.35,18.62,18.12,93.4,93.4,92.5,0.32,16.64,16.85,16.48,2.177,2.231,184.3,11.15,3.288,0,8.28,-0.003008338,-0.003954245,0.000552661
"2018-10-16 06:40:00",15732,"CKVY",12.56,17.88,18.01,18.25,17.75,92.9,93.4,92.9,0.315,16.35,16.66,16.05,1.501,1.882,164.6,56.24,0.658,0,8.28,-0.003008338,-0.003954245,0.000552661
"2018-10-16 06:45:00",15733,"CKVY",12.56,18.06,17.99,18.25,17.75,93.8,94.1,92.9,0.321,16.43,16.82,16.05,1.15,1.267,96.8,9.79,2.63,0,8.28,-0.002754064,-0.003509915,0.00546586
"2018-10-16 06:50:00",15734,"CKVY",12.56,16.95,17.45,18.06,16.95,92.3,93.9,92.1,0.301,15.7,16.59,15.07,1.304,1.13,82.8,3.667,3.069,0,8.28,-0.002754064,-0.003509915,0.00546586
"2018-10-16 06:55:00",15735,"CKVY",12.56,17.57,17.26,17.57,16.95,93.7,93.8,92.2,0.313,15.64,16.09,15.1,1.881,1.613,95.5,2.83,2.63,0,8.28,-0.002754064,-0.003509915,0.00546586
"2018-10-16 07:00:00",15736,"CKVY",12.55,17.45,17.47,17.57,17.26,92.9,93.8,92.9,0.309,15.88,16.08,15.57,2.093,2.028,92.8,4.939,2.411,0,8.28,0.000407042,0.0006547302,0.01546228
"2018-10-16 07:05:00",15737,"CKVY",12.55,17.82,17.53,17.82,17.26,93,93,92.6,0.314,15.79,16.13,15.53,1.919,2.036,91.1,3.275,2.411,0,8.28,0.000407042,0.0006547302,0.01546228
"2018-10-16 07:10:00",15738,"CKVY",12.55,18.07,17.9,18.07,17.69,92.7,93,92.6,0.317,16.17,16.31,16.01,1.38,1.68,89,0.124,1.315,0,8.28,0.000407042,0.0006547302,0.01546228
"2018-10-16 07:15:00",15739,"CKVY",12.55,18.32,18.2,18.38,17.94,92.9,93.2,92.7,0.321,16.51,16.69,16.19,0.751,1.07,13.86,51.64,0.658,0.00174385,8.28,0.0004277724,0.0006896352,0.03649805
"2018-10-16 07:20:00",15740,"CKVY",12.55,18.44,18.32,18.5,18.13,92.6,93,92.1,0.322,16.51,16.72,16.24,0.33,0.46,333.1,11.73,1.534,0.06341439,8.28,0.0004277724,0.0006896352,0.03649805
"2018-10-16 07:25:00",15741,"CKVY",12.55,18.63,18.66,18.81,18.44,91.7,93.1,91.7,0.321,16.87,17.13,16.51,0.858,0.559,321.3,4.35,2.192,0.2489934,8.28,0.0004277724,0.0006896352,0.03649805
"2018-10-16 07:30:00",15742,"CKVY",12.55,18.32,18.57,18.69,18.32,91,91.8,91,0.314,16.51,16.68,16.13,1.146,1.034,300.1,3.253,1.754,0.6764959,8.28,0.0003471244,0.0004881477,0.07136382
"2018-10-16 07:35:00",15743,"CKVY",12.54,18.32,18.2,18.44,17.95,91.6,91.6,90.6,0.317,15.98,16.33,15.74,1.009,1.151,298.4,0.014,0.658,1.404104,8.28,0.0003471244,0.0004881477,0.07136382
"2018-10-16 07:40:00",15744,"CKVY",12.54,18.94,18.62,18.94,18.19,93.3,93.3,91.6,0.331,16.88,17.32,16.17,0.521,0.71,284,41.78,4.165,2.516258,8.28,0.0003471244,0.0004881477,0.07136382
"2018-10-16 07:45:00",15745,"CKVY",12.55,18.69,19.02,19.25,18.69,91.1,93.4,91,0.32,17.15,17.62,16.51,1.181,0.868,166.8,10.73,4.603,3.984339,8.28,0.0007109799,0.0009165834,0.1116391
"2018-10-16 07:50:00",15746,"CKVY",12.55,18.07,18.3,18.81,18.07,91.7,91.8,90.5,0.314,16.12,16.61,15.84,1.839,1.479,151.8,7.103,2.85,5.715539,8.28,0.0007109799,0.0009165834,0.1116391
"2018-10-16 07:55:00",15747,"CKVY",12.57,17.95,17.98,18.19,17.82,91.7,91.8,91.6,0.312,15.98,16.2,15.81,1.918,1.999,148.1,0.144,2.192,7.574517,8.28,0.0007109799,0.0009165834,0.1116391
"2018-10-16 08:00:00",15748,"CKVY",12.62,18.13,17.95,18.26,17.76,91.7,92,91.6,0.314,15.97,16.26,15.77,1.228,1.497,147.9,0.069,1.315,10.38272,8.28,0.001650916,0.00204557,0.1538052
"2018-10-16 08:05:00",15749,"CKVY",12.68,19.37,18.71,19.43,18.07,92,92.2,91.7,0.332,16.73,17.51,16.07,0.726,1.028,149.5,11.03,1.534,24.02211,8.28,0.001650916,0.00204557,0.1538052
"2018-10-16 08:10:00",15750,"CKVY",12.75,19.56,19.61,19.8,19.31,90,92,90,0.328,17.42,17.62,17.1,0.733,0.67,211,14.96,1.096,43.82602,8.28,0.001650916,0.00204557,0.1538052
"2018-10-16 08:15:00",15751,"CKVY",12.84,19.93,19.68,19.99,19.49,90,90.1,89.6,0.333,17.2,17.53,16.94,0.684,0.731,223.4,5.685,1.096,66.00027,8.29,0.005501539,0.006024556,0.1959262
"2018-10-16 08:20:00",15752,"CKVY",12.91,20.92,20.37,20.92,19.74,90,90.7,89.9,0.347,17.98,18.5,17.29,0.515,0.577,216.4,0.123,0.658,80.76189,8.29,0.005501539,0.006024556,0.1959262
"2018-10-16 08:25:00",15753,"CKVY",12.98,23.02,21.75,23.02,20.86,90.8,91.3,89.6,0.383,19.34,20.8,18.37,0.31,0.402,206.3,14.5,0.658,92.79257,8.29,0.005501539,0.006024556,0.1959262
"2018-10-16 08:30:00",15754,"CKVY",13.12,23.83,23.41,23.89,23.02,86.6,90.8,86.5,0.378,20.44,20.81,19.98,0.254,0.291,165.3,15.8,1.096,105.1797,8.29,0.008256469,0.008909469,0.2370853
"2018-10-16 08:35:00",15755,"CKVY",13.46,24.63,24.47,24.88,23.7,83.1,87.2,82.5,0.375,20.65,21.4,20.08,0.225,0.213,133.7,9.24,1.315,117.9284,8.3,0.008256469,0.008909469,0.2370853
"2018-10-16 08:40:00",15756,"CKVY",14.2,24.88,24.49,24.94,24.26,83.8,83.9,81.7,0.382,19.96,20.74,19.55,0.415,0.361,122,10.21,1.534,131.0821,8.3,0.008256469,0.008909469,0.2370853
"2018-10-16 08:45:00",15757,"CKVY",14.07,25.13,25.14,25.37,24.88,82.8,83.8,82.6,0.382,20.76,21.16,20.36,0.598,0.47,152.4,10.84,2.192,144.4526,8.3,0.01186367,0.01279887,0.2773246
"2018-10-16 08:50:00",15758,"CKVY",13.99,25.56,25.2,25.62,24.82,82.1,84.9,82.1,0.385,20.84,21.56,20.3,0.957,0.815,146.9,18.41,2.411,157.9233,8.3,0.01186367,0.01279887,0.2773246
"2018-10-16 08:55:00",15759,"CKVY",13.94,26.29,25.94,26.36,25.55,80.1,82.1,79.51,0.387,20.9,21.41,20.46,0.981,0.936,133.3,15.87,1.315,171.4748,8.3,0.01186367,0.01279887,0.2773246
"2018-10-16 09:00:00",15760,"CKVY",13.92,27.59,27.21,27.84,26.36,76.89,80.3,76.89,0.392,21.43,21.88,20.9,0.737,0.868,163.5,17.07,1.973,185.0676,8.3,0.01551874,0.01697857,0.3162342
"2018-10-16 09:05:00",15761,"CKVY",13.9,27.65,27.31,27.72,26.97,79.4,79.92,76.55,0.406,21.37,22.22,20.69,0.78,0.754,170.3,11.64,2.411,198.7231,8.31,0.01551874,0.01697857,0.3162342
"2018-10-16 09:10:00",15762,"CKVY",13.89,27.9,27.38,27.9,26.85,80.3,83.2,77.85,0.415,22.15,23.16,21.31,0.855,0.813,193.2,24.5,2.63,212.4373,8.31,0.01551874,0.01697857,0.3162342
"2018-10-16 09:15:00",15763,"CKVY",13.88,27.96,28.04,28.46,27.78,80.4,80.5,77.51,0.417,22.4,23.08,21.7,1.281,1.071,143.3,13.33,3.069,226.2675,8.31,0.01957552,0.02136068,0.3531357
"2018-10-16 09:20:00",15764,"CKVY",13.88,27.72,27.84,28.03,27.65,79.16,80.4,77.85,0.406,22.14,22.73,21.72,1.373,1.306,134.9,8.26,2.63,240.4316,8.31,0.01957552,0.02136068,0.3531357
"2018-10-16 09:25:00",15765,"CKVY",13.87,29.32,28.52,29.32,27.72,76.81,79.09,75.78,0.421,22.45,22.95,21.98,1.193,1.317,80.1,33.46,1.315,254.7266,8.31,0.01957552,0.02136068,0.3531357
"2018-10-16 09:30:00",15766,"CKVY",13.86,30.18,29.73,30.37,29.25,73.96,77.57,73.96,0.42,22.9,23.56,22.24,0.707,0.963,355.8,38.05,0.877,268.5986,8.31,0.02369581,0.02599303,0.3880932
"2018-10-16 09:35:00",15767,"CKVY",13.87,30.54,30.52,31.04,29.87,73.33,74.61,72.3,0.422,23.05,23.64,22.41,0.222,0.45,26.32,26.99,1.096,281.9221,8.31,0.02369581,0.02599303,0.3880932
"2018-10-16 09:40:00",15768,"CKVY",13.87,30.6,30.26,30.79,29.99,76.45,79.58,73.02,0.441,23.52,25.2,22.62,0.138,0.159,319.1,39.38,1.315,294.8798,8.31,0.02369581,0.02599303,0.3880932
"2018-10-16 09:45:00",15769,"CKVY",13.87,30.54,30.06,30.66,29.61,74.42,77.9,74.42,0.428,23.46,24.04,23.03,0.227,0.213,267,40.16,1.973,307.9808,8.32,0.02862052,0.03072558,0.4205132
"2018-10-16 09:50:00",15770,"CKVY",13.87,31.65,31.74,32.39,30.48,72.73,75.39,70.19,0.438,24.02,24.93,23.3,0.337,0.263,358.3,96,1.534,321.3719,8.32,0.02862052,0.03072558,0.4205132
"2018-10-16 09:55:00",15771,"CKVY",13.87,30.9,31.22,31.71,30.71,73.83,73.83,69.98,0.431,23.23,23.92,22.31,0.885,0.573,4.339,18.71,3.726,334.7845,8.32,0.02862052,0.03072558,0.4205132
"2018-10-16 10:00:00",15772,"CKVY",13.86,31.02,31.11,31.27,30.84,70.67,75.31,69.67,0.415,23.09,24.19,22.22,1.523,1.119,328.4,16.14,3.946,348.2158,8.32,0.03300827,0.03573133,0.4508084
"2018-10-16 10:05:00",15773,"CKVY",13.86,31.89,31.47,31.95,30.96,72.31,74.38,70.05,0.44,23.53,24.31,22.55,1.97,1.821,330.7,15.98,3.507,361.1801,8.32,0.03300827,0.03573133,0.4508084
"2018-10-16 10:10:00",15774,"CKVY",13.86,32.37,32.36,32.87,31.83,71.41,74.34,68.53,0.443,24.06,25.49,23.19,2.013,2,343.6,28.5,4.165,374.043,8.32,0.03300827,0.03573133,0.4508084
"2018-10-16 10:15:00",15775,"CKVY",13.86,32.74,32.61,32.81,32.25,70.24,73.16,69.35,0.442,24.19,25.11,23.59,1.879,2.025,325.1,18.85,4.603,386.7293,8.32,0.03654424,0.04051287,0.4781663
"2018-10-16 10:20:00",15776,"CKVY",13.86,33.61,33.03,33.61,32.62,70.38,70.76,68.63,0.459,24.2,25.01,23.86,1.868,1.912,328.6,21.96,3.726,399.319,8.32,0.03654424,0.04051287,0.4781663
"2018-10-16 10:25:00",15777,"CKVY",13.86,34.16,34.08,34.35,33.67,66.39,71.82,65.98,0.442,24.59,25.84,23.99,1.904,1.901,355.2,30.89,3.507,410.4647,8.32,0.03654424,0.04051287,0.4781663
"2018-10-16 10:30:00",15778,"CKVY",13.86,34.47,34.23,34.47,33.98,66.56,67.35,63.74,0.449,23.8,24.66,23.11,1.849,1.886,314.8,33.65,3.507,422.3851,8.32,0.04149198,0.04602664,0.5027779
"2018-10-16 10:35:00",15779,"CKVY",13.86,35.08,34.81,35.08,34.47,62.88,66.87,62.26,0.435,23.86,25.04,23.13,1.741,1.721,327.4,28.31,3.946,434.217,8.32,0.04149198,0.04602664,0.5027779
"2018-10-16 10:40:00",15780,"CKVY",13.86,35.38,35.21,35.45,34.9,63.25,63.67,60.92,0.442,23.64,24.15,22.87,1.638,1.682,308.6,29.3,3.507,446.9308,8.32,0.04149198,0.04602664,0.5027779
"2018-10-16 10:45:00",15781,"CKVY",13.85,35.63,35.53,35.75,35.19,64.58,65.13,61.56,0.456,24.15,24.99,23.56,1.982,1.765,332.8,24.28,4.822,458.3476,8.32,0.04656489,0.051579,0.5247911
"2018-10-16 10:50:00",15782,"CKVY",13.85,36.37,35.98,36.55,35.38,59.64,66.16,59.57,0.434,24.3,25.78,23.55,2.396,2.21,318.7,19.58,4.384,469.4012,8.32,0.04656489,0.051579,0.5247911
"2018-10-16 10:55:00",15783,"CKVY",13.85,37.53,36.79,37.54,36.3,59.77,63,58.16,0.455,24.35,25.21,23.29,2.259,2.411,329.9,27.88,2.85,480.1464,8.32,0.04656489,0.051579,0.5247911
"2018-10-16 11:00:00",15784,"CKVY",13.84,37.96,37.62,38.09,37.16,61.34,62.44,58.6,0.475,25.11,26.14,24.46,2.051,2.248,349.6,30.46,5.042,490.6812,8.32,0.05115218,0.0572791,0.5429798
"2018-10-16 11:05:00",15785,"CKVY",13.84,38.58,38.11,38.89,37.65,57.63,61.52,56.09,0.457,25.02,26.63,23.43,2.24,2.132,346.5,13.72,5.48,500.7574,8.32,0.05115218,0.0572791,0.5429798
"2018-10-16 11:10:00",15786,"CKVY",13.83,38.7,38.36,38.83,38.02,56.19,59.76,56.19,0.448,24.92,25.55,24.44,2.667,2.351,355.5,11.35,5.261,509.2162,8.32,0.05115218,0.0572791,0.5429798
"2018-10-16 11:15:00",15787,"CKVY",13.84,39.25,38.93,39.32,38.58,54.85,57.22,54.33,0.447,24.45,25.29,24.05,2.485,2.536,0.263,35.3,4.822,516.8898,8.32,0.05572963,0.06257319,0.5582925
"2018-10-16 11:20:00",15788,"CKVY",13.84,40.24,39.96,40.61,39.25,51.58,55.43,51.31,0.437,23.94,24.88,23.13,1.833,2.146,33.48,44.47,3.726,525.948,8.32,0.05572963,0.06257319,0.5582925
"2018-10-16 11:25:00",15789,"CKVY",13.83,40.42,40.36,40.61,40.11,51.72,53.37,51.17,0.441,24.26,24.82,23.81,1.744,1.792,337.2,13.98,3.946,536.1366,8.32,0.05572963,0.06257319,0.5582925
"2018-10-16 11:30:00",15790,"CKVY",13.84,42.03,40.99,42.09,40.17,49.59,53.26,48.7,0.45,24.35,25.01,23.76,1.607,1.672,40.99,73.72,3.288,545.6346,8.32,0.06133449,0.06845678,0.570928
"2018-10-16 11:35:00",15791,"CKVY",13.83,42.77,42.35,42.89,41.78,46.77,49.38,46.46,0.437,24.06,24.59,23.61,1.571,1.565,116.3,30.17,2.411,554.1505,8.32,0.06133449,0.06845678,0.570928
"2018-10-16 11:40:00",15792,"CKVY",13.83,43.19,43.09,43.5,42.7,47.38,49.04,46.01,0.45,24.4,25.36,23.68,1.261,1.431,64.81,54.34,3.726,562.767,8.32,0.06133449,0.06845678,0.570928
"2018-10-16 11:45:00",15793,"CKVY",13.83,42.32,42.61,43.31,42.26,45.19,48.21,44.67,0.415,23.35,25.06,22.33,1.838,1.551,354.8,17.11,4.822,571.2676,8.32,0.06673643,0.07406868,0.579936
"2018-10-16 11:50:00",15794,"CKVY",13.82,44.24,43.1,44.24,42.32,45.15,46.42,43.47,0.446,23.21,24.35,22.64,1.937,1.97,304.8,67.19,4.384,577.9579,8.32,0.06673643,0.07406868,0.579936
"2018-10-16 11:55:00",15795,"CKVY",13.82,43.18,43.62,44.42,43.12,45.04,47.17,43.95,0.427,23.73,24.84,23.09,2.466,2.272,334.8,29.12,4.384,583.735,8.32,0.06673643,0.07406868,0.579936
"2018-10-16 12:00:00",15796,"CKVY",13.81,43.55,43.4,43.73,43.12,46.89,46.89,44.32,0.451,23.55,24.74,23.09,2.19,2.231,332.8,38.71,5.48,589.3831,8.32,0.06951567,0.0783613,0.5856949
"2018-10-16 12:05:00",15797,"CKVY",13.81,44.34,44.14,44.65,43.55,43.66,46.96,43.05,0.433,23.84,25.12,23.27,2.192,2.171,324.3,48.56,3.288,593.9858,8.32,0.06951567,0.0783613,0.5856949
"2018-10-16 12:10:00",15798,"CKVY",13.81,45.08,44.8,45.14,44.34,43.59,44.97,42.53,0.444,24.02,24.81,23.41,1.885,1.966,71.98,26.2,3.726,597.1295,8.32,0.06951567,0.0783613,0.5856949
"2018-10-16 12:15:00",15799,"CKVY",13.81,46.68,45.76,46.68,45.08,44.24,44.79,41.98,0.479,24.71,26.07,23.84,1.789,1.915,44.85,30.82,3.288,600.5577,8.32,0.07258938,0.08161233,0.5871683
"2018-10-16 12:20:00",15800,"CKVY",13.8,47.48,47.61,48.53,46.62,39.47,44.28,38.82,0.441,25.12,26.81,24.02,1.66,1.659,114.2,63.17,2.85,606.4396,8.32,0.07258938,0.08161233,0.5871683
"2018-10-16 12:25:00",15801,"CKVY",13.8,47.36,47.35,47.61,47.11,40.95,42.05,39.44,0.455,24.71,25.48,24.04,1.555,1.59,50.58,21.46,3.726,613.407,8.32,0.07258938,0.08161233,0.5871683
"2018-10-16 12:30:00",15802,"CKVY",13.8,48.97,48.54,49.27,47.36,38.03,41.94,36.59,0.449,24.66,25.93,23.67,2.187,1.783,149.7,34.76,6.138,619.5676,8.32,0.07790495,0.08706417,0.5852247
"2018-10-16 12:35:00",15803,"CKVY",13.79,48.72,48.5,49.15,47.98,39.33,40.5,36.93,0.46,24.36,25.66,23.8,2.894,2.654,220.5,26.26,6.138,624.1865,8.32,0.07790495,0.08706417,0.5852247
"2018-10-16 12:40:00",15804,"CKVY",13.79,49.45,49.38,49.7,48.72,37.03,40.16,35.86,0.445,24.55,26.05,23.59,3.306,3.133,196.4,18.56,7.672,627.9161,8.32,0.07790495,0.08706417,0.5852247
"2018-10-16 12:45:00",15805,"CKVY",13.79,50.62,49.98,50.68,49.2,37.06,39.06,34.73,0.465,24.55,25.58,23.37,3.025,3.335,192,26.74,6.138,631.2532,8.32,0.08164276,0.09442063,0.5806109
"2018-10-16 12:50:00",15806,"CKVY",13.79,50.93,50.93,51.42,50.68,34.21,37.61,34.21,0.435,24.8,26.17,23.72,3.818,3.281,171.8,17.49,8.55,633.6309,8.32,0.08164276,0.09442063,0.5806109
"2018-10-16 12:55:00",15807,"CKVY",13.78,50.61,50.6,51.05,50.12,35.28,37.75,33.77,0.443,24.72,26.02,23.13,4.514,4.18,178.2,20.7,9.43,635.6774,8.32,0.08164276,0.09442063,0.5806109
"2018-10-16 13:00:00",15808,"CKVY",13.78,51.1,50.92,51.47,50.37,34.31,37.27,33.9,0.439,24.58,25.98,23.77,5.047,4.532,178,23.13,8.11,637.0743,8.32,0.08486864,0.1003913,0.5721654
"2018-10-16 13:05:00",15809,"CKVY",13.77,51.72,51.34,52.03,50.55,35.41,37.92,33.01,0.463,24.19,26.21,23.07,4.854,5.004,175.5,21.72,8.77,637.0602,8.32,0.08486864,0.1003913,0.5721654
"2018-10-16 13:10:00",15810,"CKVY",13.77,51.91,52.41,53.26,51.53,32.74,35.34,31.43,0.431,24.3,25.67,23.15,5.265,5.027,175.5,21.5,10.08,634.1904,8.32,0.08486864,0.1003913,0.5721654
"2018-10-16 13:15:00",15811,"CKVY",13.76,53.14,52.36,53.39,51.41,31.6,35.41,30.92,0.436,24.02,25.69,22.94,5.777,5.565,173.4,18.41,11.62,629.3486,8.32,0.08694547,0.1058365,0.560904
"2018-10-16 13:20:00",15812,"CKVY",13.77,52.95,52.8,53.14,52.33,32.12,34.04,30.81,0.44,23.92,25.11,22.97,6.615,6.159,168.6,20.52,10.74,630.1999,8.32,0.08694547,0.1058365,0.560904
"2018-10-16 13:25:00",15813,"CKVY",13.76,53.26,53.46,54,52.83,30.98,33.42,29.85,0.429,24.13,25.54,22.92,6.615,6.695,174.4,15.95,12.28,633.0966,8.32,0.08694547,0.1058365,0.560904
"2018-10-16 13:30:00",15814,"CKVY",13.76,53.44,53.13,53.44,52.7,33.01,33.63,29.71,0.46,23.74,25.25,22.3,6.274,6.557,162.4,19.38,10.96,637.1815,8.32,0.09118542,0.1136438,0.546119
"2018-10-16 13:35:00",15815,"CKVY",13.76,53.63,53.77,54.62,53.01,32.32,34.45,29.64,0.453,24.05,26.38,22.6,5.971,6.051,188.9,25.46,12.49,635.8115,8.32,0.09118542,0.1136438,0.546119
"2018-10-16 13:40:00",15816,"CKVY",13.75,53.32,53.84,54.62,53.13,31.09,32.46,28.68,0.431,23.85,25.23,22.31,5.999,5.963,193.8,33.42,11.62,634.0703,8.32,0.09118542,0.1136438,0.546119
"2018-10-16 13:45:00",15817,"CKVY",13.75,53.63,53.33,53.88,52.64,30.74,32.94,29.95,0.431,23.42,24.82,22.3,6.871,6.498,186.3,18.81,12.06,631.9609,8.32,0.09098791,0.1131701,0.5280312
"2018-10-16 13:50:00",15818,"CKVY",13.75,53.99,54.01,54.67,53.5,29.06,31.84,29.06,0.413,23.68,24.81,22.49,6.971,7.04,198.5,35,11.62,626.4253,8.32,0.09098791,0.1131701,0.5280312
"2018-10-16 13:55:00",15819,"CKVY",13.74,53.98,53.86,54.42,53.49,30.7,32.32,28.68,0.436,23,24.94,21.96,6.673,6.833,200.3,17.51,8.11,621.7769,8.32,0.09098791,0.1131701,0.5280312
"2018-10-16 14:00:00",15820,"CKVY",13.74,54.59,54.59,55.09,53.98,28.92,31.18,28.03,0.42,23.05,24.3,22.15,5.487,5.983,203,33.15,9.64,617.9721,8.32,0.09064506,0.1142379,0.5070694
"2018-10-16 14:05:00",15821,"CKVY",13.74,55.08,55.1,55.83,54.53,27.65,29.71,26.51,0.409,22.54,23.72,21.4,6.216,5.799,153.4,14.98,14.47,615.7299,8.31,0.09064506,0.1142379,0.5070694
"2018-10-16 14:10:00",15822,"CKVY",13.73,54.96,55.21,56.01,54.59,27.34,29.5,26.27,0.403,22.43,24.41,20.97,7.939,6.982,145.1,8.02,15.12,613.407,8.31,0.09064506,0.1142379,0.5070694
"2018-10-16 14:15:00",15823,"CKVY",13.73,55.45,55.6,56.19,54.9,27.1,29.6,25.72,0.406,22.57,24.01,21.1,9.94,8.92,148.4,15.63,15.34,609.5287,8.31,0.0929508,0.1189657,0.4831878
"2018-10-16 14:20:00",15824,"CKVY",13.72,55.94,55.74,56.31,54.96,26.51,28.81,25.28,0.405,22.17,23.98,20.34,10.14,10,158,8.96,15.12,606.2711,8.31,0.0929508,0.1189657,0.4831878
"2018-10-16 14:25:00",15825,"CKVY",13.71,55.33,55.66,56.07,55.26,26.75,27.78,25.35,0.399,21.71,23.02,20.68,9.87,10.08,161.2,13.89,14.69,601.0627,8.31,0.0929508,0.1189657,0.4831878
"2018-10-16 14:30:00",15826,"CKVY",13.71,55.51,55.52,56.19,54.95,27.71,29.15,24.94,0.416,21.91,23.86,20.37,9.32,9.56,144.3,11.1,15.56,593.801,8.31,0.09511412,0.1271565,0.4562927
"2018-10-16 14:35:00",15827,"CKVY",13.7,55.82,55.89,56.31,55.39,25.55,28.3,25.04,0.388,21.76,23.25,20.57,9.73,9.49,157.2,8.98,16.22,584.4404,8.31,0.09511412,0.1271565,0.4562927
"2018-10-16 14:40:00",15828,"CKVY",13.7,55.76,56.05,56.56,55.63,26.2,27.27,24.42,0.397,21.63,23.04,20.22,9.56,9.55,160.9,13.83,14.69,574.7018,8.31,0.09511412,0.1271565,0.4562927
"2018-10-16 14:45:00",15829,"CKVY",13.7,55.94,55.83,56.25,55.08,25.86,27.41,24.42,0.395,21.18,22.63,19.8,9.87,9.87,171.5,19.86,13.37,566.0338,8.31,0.09240276,0.1242091,0.426533
"2018-10-16 14:50:00",15830,"CKVY",13.69,56,56.44,56.81,55.88,24.39,26.86,23.67,0.373,21.39,22.97,19.61,8.85,9.44,160.3,10.36,12.93,559.1282,8.31,0.09240276,0.1242091,0.426533
"2018-10-16 14:55:00",15831,"CKVY",13.69,56.68,56.47,57.05,55.76,25.28,26.89,24.39,0.396,21.6,23.16,19.95,8.44,8.55,171.7,17.55,12.28,551.6888,8.31,0.09240276,0.1242091,0.426533
"2018-10-16 15:00:00",15832,"CKVY",13.69,57.24,56.77,57.3,56.19,24.42,26.96,24.42,0.391,21.85,23.06,20.72,7.883,8.27,162,16.62,12.49,545.1437,8.31,0.08941308,0.1197168,0.3939355
"2018-10-16 15:05:00",15833,"CKVY",13.68,56.49,56.48,57.3,56.18,27.13,27.13,23.56,0.422,21.37,23.04,19.83,7.646,7.845,155.2,23.93,12.28,539.7868,8.31,0.08941308,0.1197168,0.3939355
"2018-10-16 15:10:00",15834,"CKVY",13.68,55.87,56.11,56.86,55.56,25.17,27.44,23.77,0.383,21.13,23.52,19.51,6.806,7.321,103.6,45.69,13.37,534.0226,8.31,0.08941308,0.1197168,0.3939355
"2018-10-16 15:15:00",15835,"CKVY",13.67,56.54,56.64,57.29,55.93,25.41,27.37,24.07,0.396,21.93,23.63,20.47,6.977,6.709,127,27.28,12.93,527.1075,8.31,0.08391642,0.110605,0.3591025
"2018-10-16 15:20:00",15836,"CKVY",13.67,56.3,56.32,56.79,55.86,26.06,27.71,24.69,0.403,21.76,23.65,20.72,7.898,7.405,120.6,17.15,14.03,517.9779,8.31,0.08391642,0.110605,0.3591025
"2018-10-16 15:25:00",15837,"CKVY",13.67,56.29,56.27,56.61,55.99,25.31,27.19,24.38,0.391,21.56,22.91,20.39,8.95,8.58,111.4,13.13,13.59,508.6851,8.31,0.08391642,0.110605,0.3591025
"2018-10-16 15:30:00",15838,"CKVY",13.66,55.97,56.19,56.53,55.92,24.69,27.23,24.38,0.377,21.59,22.79,20.3,9.25,9.05,132.2,14.68,14.25,498.9572,8.31,0.08193675,0.1106816,0.3220188
"2018-10-16 15:35:00",15839,"CKVY",13.66,56.59,56.27,56.9,55.67,24.96,26.61,24.34,0.39,21.41,22.63,20.18,7.529,8.37,122,21.51,7.891,488.9371,8.31,0.08193675,0.1106816,0.3220188
"2018-10-16 15:40:00",15840,"CKVY",13.65,56.77,56.27,56.9,55.66,26.44,27.22,24.14,0.416,21.4,23.37,20.15,6.343,6.863,119.3,26.72,9.43,478.5042,8.31,0.08193675,0.1106816,0.3220188
"2018-10-16 15:45:00",15841,"CKVY",13.65,56.4,56.49,56.9,56.03,26.54,28.39,25.3,0.412,22.45,24.21,21.38,6.489,6.361,131.4,21.61,16.66,461.2029,8.31,0.07428335,0.1000492,0.2831206
"2018-10-16 15:50:00",15842,"CKVY",13.64,56.77,56.06,56.77,55.6,27.46,27.81,25.85,0.432,22.31,23.82,21.3,7.963,7.289,145.3,15.13,16.44,446.78,8.31,0.07428335,0.1000492,0.2831206
"2018-10-16 15:55:00",15843,"CKVY",13.64,56.46,56.61,57.21,56.03,26.71,28.8,25.37,0.416,22.96,24.73,21.51,9.77,8.92,130.5,15.55,16.22,430.6117,8.31,0.07428335,0.1000492,0.2831206
"2018-10-16 16:00:00",15844,"CKVY",13.64,55.79,55.99,56.59,55.42,25.65,27.98,24.96,0.389,21.9,23.28,20.68,9.68,9.98,141.2,8.49,14.91,418.6547,8.3,0.07183214,0.1004961,0.2425326
"2018-10-16 16:05:00",15845,"CKVY",13.64,56.9,56.59,57.14,55.72,27.6,28.6,25.1,0.436,22.82,24.52,21.11,9.63,9.57,146.3,11.63,13.37,404.0501,8.3,0.07183214,0.1004961,0.2425326
"2018-10-16 16:10:00",15846,"CKVY",13.63,56.28,56.28,56.96,55.54,27.02,28.36,24.93,0.417,22.35,24.13,20.48,9.07,9.28,133.4,11.01,17.76,395.0306,8.3,0.07183214,0.1004961,0.2425326
"2018-10-16 16:15:00",15847,"CKVY",13.62,55.9,55.96,56.53,55.35,27.77,28.39,25.3,0.423,22.33,24,20.79,9.72,9.33,136.2,9.83,16.44,386.7605,8.3,0.06975023,0.09966461,0.2010641
"2018-10-16 16:20:00",15848,"CKVY",13.63,56.27,56.01,56.33,55.72,27.15,28.49,25.41,0.419,22.04,23.89,21.05,9.88,9.82,146.9,9.93,14.25,379.0437,8.3,0.06975023,0.09966461,0.2010641
"2018-10-16 16:25:00",15849,"CKVY",13.63,56.14,56.28,56.52,56.02,25.95,28.08,25.37,0.399,22.42,23.72,21.32,10.01,9.93,146.7,9.69,14.25,368.2467,8.3,0.06975023,0.09966461,0.2010641
"2018-10-16 16:30:00",15850,"CKVY",13.63,56.26,56.03,56.32,55.65,27.01,27.87,25.51,0.417,22.33,23.33,21.17,9.7,9.81,150.5,9.99,14.25,359.1228,8.3,0.06679384,0.09739738,0.159117
"2018-10-16 16:35:00",15851,"CKVY",13.63,56.82,56.13,56.82,55.52,26.84,28.01,25.54,0.423,22.31,24.03,21.17,9.55,9.73,154.6,11.89,14.25,347.4498,8.3,0.06679384,0.09739738,0.159117
"2018-10-16 16:40:00",15852,"CKVY",13.63,55.76,56.19,56.82,55.7,26.43,28.04,25.26,0.401,22.46,23.68,21.16,9.43,9.49,140.2,9.8,13.59,331.9555,8.3,0.06679384,0.09739738,0.159117
"2018-10-16 16:45:00",15853,"CKVY",13.63,55.7,56.05,56.63,55.52,26.12,28.73,25.85,0.395,22.54,23.92,21.47,9.09,9.07,151.7,14.82,13.81,305.372,8.3,0.05801901,0.08721597,0.1172754
"2018-10-16 16:50:00",15854,"CKVY",13.63,56.13,56.02,56.56,55.33,26.87,29.58,25.81,0.413,22.64,24.59,21.03,8.58,8.7,149.5,10.52,11.18,284.3103,8.3,0.05801901,0.08721597,0.1172754
"2018-10-16 16:55:00",15855,"CKVY",13.63,56,55.9,56.19,55.51,26.39,26.91,25.67,0.404,21.87,22.39,21.35,7.823,8.18,157.3,11.64,9.86,267.6772,8.3,0.05801901,0.08721597,0.1172754
"2018-10-16 17:00:00",15856,"CKVY",13.63,56.13,56.1,56.37,55.94,28.79,28.86,26.09,0.442,22.87,24.31,21.86,7.823,7.925,142.6,13.58,13.59,263.3773,8.3,0.0514626,0.07776676,0.07695759
"2018-10-16 17:05:00",15857,"CKVY",13.63,55.45,55.85,56.31,55.45,27.18,29,26.46,0.408,22.64,24.4,21.71,8.27,8.05,149.2,8.52,12.71,257.9224,8.3,0.0514626,0.07776676,0.07695759
"2018-10-16 17:10:00",15858,"CKVY",13.63,55.51,55.64,55.94,55.39,26.46,28.59,25.98,0.398,22.41,23.55,21.21,8.53,8.52,152.9,14.27,10.96,250.4246,8.3,0.0514626,0.07776676,0.07695759
"2018-10-16 17:15:00",15859,"CKVY",13.63,55.26,55.47,55.75,55.14,27.32,29,26.32,0.407,22.37,23.89,21.22,8.43,8.47,118.8,11.12,13.15,237.5739,8.29,0.04654704,0.07245533,0.04100722
"2018-10-16 17:20:00",15860,"CKVY",13.63,55.26,55.26,55.45,55.07,27.76,28.04,25.84,0.413,21.98,22.88,20.79,8.02,8.36,122.7,12.92,10.96,218.4655,8.29,0.04654704,0.07245533,0.04100722
"2018-10-16 17:25:00",15861,"CKVY",13.63,55.2,55.25,55.45,55.08,28.18,29.24,27.01,0.419,22.8,23.66,21.88,8.27,8,130,12.99,11.18,202.278,8.29,0.04654704,0.07245533,0.04100722
"2018-10-16 17:30:00",15862,"CKVY",13.64,54.95,55.06,55.26,54.89,28.24,28.52,25.98,0.416,21.86,23.17,20.91,7.861,8.21,104.3,7.863,10.96,191.4335,8.29,0.04072976,0.06572054,0.01772141
"2018-10-16 17:35:00",15863,"CKVY",13.63,55.14,55.09,55.26,54.95,29.38,30.13,26.74,0.435,23.21,24.37,21.43,7.088,7.405,112.4,9.13,8.55,183.27,8.29,0.04072976,0.06572054,0.01772141
"2018-10-16 17:40:00",15864,"CKVY",13.64,54.52,54.77,55.2,54.46,29.72,29.79,27.76,0.431,22.88,23.78,21.95,6.604,6.937,123.8,9.63,9.64,172.1192,8.29,0.04072976,0.06572054,0.01772141
"2018-10-16 17:45:00",15865,"CKVY",13.64,54.28,54.36,54.58,54.21,27.46,30.3,27.32,0.394,22.47,23.97,21.33,6.084,6.368,123,8.72,10.08,159.0487,8.29,0.01878181,0.02399523,0.00671036
"2018-10-16 17:50:00",15866,"CKVY",13.64,54.27,54.26,54.4,54.09,27.7,29,26.91,0.398,21.62,22.82,20.87,6.471,6.258,137.7,12.44,9.43,146.0892,8.29,0.01878181,0.02399523,0.00671036
"2018-10-16 17:55:00",15867,"CKVY",13.64,53.66,53.97,54.34,53.54,30.16,30.78,27.15,0.424,22.98,23.81,21.1,5.778,6.015,134.8,10.62,7.453,131.9639,8.29,0.01878181,0.02399523,0.00671036
"2018-10-16 18:00:00",15868,"CKVY",13.65,53.04,53.4,53.72,52.98,31.05,31.91,28.83,0.426,23.13,24.16,21.93,5.388,5.53,139.4,9.89,7.234,119.0574,8.29,0.01518883,0.01995843,0.0009942255
"2018-10-16 18:05:00",15869,"CKVY",13.66,52.3,52.59,53.04,52.24,32.63,33.25,31.12,0.436,23.59,24.31,23.09,4.477,4.974,143.2,9.09,5.042,106.4979,8.29,0.01518883,0.01995843,0.0009942255
"2018-10-16 18:10:00",15870,"CKVY",13.67,51.32,51.83,52.3,51.32,33.46,34.55,32.73,0.431,24.01,24.85,23.38,4.455,4.466,154.1,6.447,6.576,95.48067,8.29,0.01518883,0.01995843,0.0009942255
"2018-10-16 18:15:00",15871,"CKVY",13.15,50.02,50.9,51.44,49.96,37.6,37.6,31.98,0.462,24,25.21,22.46,4.49,4.454,151.5,6.892,8.11,83.0018,8.29,0.009899289,0.01363989,2.5E-07
"2018-10-16 18:20:00",15872,"CKVY",13.05,48.98,49.14,49.96,48.85,36.27,37.84,34.9,0.428,23.53,25.23,22.39,4.857,4.574,165.9,3.761,6.795,61.17187,8.29,0.009899289,0.01363989,2.5E-07
"2018-10-16 18:25:00",15873,"CKVY",13.01,47.62,48.45,48.98,47.56,38.5,38.91,36.27,0.432,23.56,24.18,23.05,5.034,5.072,165.7,4.162,7.014,37.54344,8.28,0.009899289,0.01363989,2.5E-07
"2018-10-16 18:30:00",15874,"CKVY",13.01,46.39,46.73,47.62,46.2,39.77,41.17,38.53,0.426,23.76,24.39,23,4.547,4.741,168.3,6.738,5.042,17.82806,8.28,0.005760269,0.008262165,2.5E-07
"2018-10-16 18:35:00",15875,"CKVY",13,44.97,45.73,46.39,44.91,43.85,43.85,39.77,0.445,23.62,24.34,22.96,4.403,4.514,164.7,5.288,5.48,10.75789,8.28,0.005760269,0.008262165,2.5E-07
"2018-10-16 18:40:00",15876,"CKVY",12.99,43.56,44.22,45.04,43.5,45.12,45.26,43.78,0.434,24,24.34,23.66,4.263,4.274,165.2,3.347,5.261,8.885326,8.28,0.005760269,0.008262165,2.5E-07
"2018-10-16 18:45:00",15877,"CKVY",12.99,43.57,43.54,43.81,43.26,43.96,45.36,43.68,0.423,23.32,23.79,22.95,4.434,4.399,172,7.235,5.261,6.938143,8.27,0.003638834,0.005445382,2.5E-07
"2018-10-16 18:50:00",15878,"CKVY",12.98,41.59,42.48,43.57,41.59,47.52,47.59,43.99,0.424,23.33,23.65,23.04,4.341,4.335,168.2,3.721,5.48,5.03434,8.27,0.003638834,0.005445382,2.5E-07
"2018-10-16 18:55:00",15879,"CKVY",12.98,40.67,41.12,41.65,40.36,49.51,50.64,46.73,0.426,23.08,23.6,22.63,4.367,4.349,168.2,6.051,5.918,3.341756,8.27,0.003638834,0.005445382,2.5E-07
"2018-10-16 19:00:00",15880,"CKVY",12.97,40.67,41.46,42.21,40.6,51.33,51.33,46.15,0.442,23.32,24.11,22.72,4.401,4.328,153.7,17.79,6.576,2.003517,8.27,0.002595772,0.00401221,2.5E-07
"2018-10-16 19:05:00",15881,"CKVY",12.97,42.71,41.63,42.83,40.3,46.19,51.6,45.74,0.43,23.45,24.18,23.12,4.714,4.624,179.8,8.85,7.234,1.065271,8.27,0.002595772,0.00401221,2.5E-07
"2018-10-16 19:10:00",15882,"CKVY",12.95,43.09,43.46,43.89,42.59,45.89,46.16,42.76,0.434,23.06,23.75,22.57,4.711,4.733,162.1,6.403,7.014,0.4688305,8.27,0.002595772,0.00401221,2.5E-07
"2018-10-16 19:15:00",15883,"CKVY",12.95,42.11,42.41,43.15,41.92,48.46,48.84,46.02,0.441,23.92,24.45,23.01,4.702,4.747,164.8,5.401,5.48,0.1572767,8.27,0.003232819,0.004812122,2.5E-07
"2018-10-16 19:20:00",15884,"CKVY",12.95,45.69,43.3,45.69,41.99,39.1,48.43,39.03,0.408,22.88,24.17,21.98,4.11,4.388,189.4,27.84,4.822,0.02915101,8.26,0.003232819,0.004812122,2.5E-07
"2018-10-16 19:25:00",15885,"CKVY",12.95,45.45,45.5,45.88,45.08,39.41,40.61,38.76,0.407,22.39,23.01,21.98,3.501,3.73,206.2,17.84,4.384,0,8.26,0.003232819,0.004812122,2.5E-07
"2018-10-16 19:30:00",15886,"CKVY",12.94,45.26,44.77,45.51,44.09,39.34,41.47,39.31,0.404,22.16,22.43,21.85,3.079,3.282,235,9.67,3.946,0,8.26,0.002615836,0.004247773,2.5E-07
"2018-10-16 19:35:00",15887,"CKVY",12.94,43.35,44.17,45.32,43.29,42.94,43.01,39.34,0.41,22.45,22.87,21.93,2.174,2.645,288.3,56.63,1.973,0,8.27,0.002615836,0.004247773,2.5E-07
"2018-10-16 19:40:00",15888,"CKVY",12.94,42.74,43.28,43.97,42.74,43.43,43.7,41.3,0.405,22.11,22.65,21.77,1.712,1.953,296.1,32.58,2.85,0,8.26,0.002615836,0.004247773,2.5E-07
"2018-10-16 19:45:00",15889,"CKVY",12.93,42.01,42.63,43.23,41.95,46.11,46.42,42.71,0.418,22.56,23.16,21.91,1.118,1.424,5.927,40.74,2.192,0,8.26,-0.001513987,-0.001335741,2.5E-07
"2018-10-16 19:50:00",15890,"CKVY",12.94,41.15,41.94,42.38,41.15,48.38,49.13,45.49,0.424,23.39,24.25,22.51,1.3,1.197,23.17,68.88,2.63,0,8.26,-0.001513987,-0.001335741,2.5E-07
"2018-10-16 19:55:00",15891,"CKVY",12.93,42.14,41.65,42.26,40.97,46.9,48.48,45.5,0.427,22.78,23.35,22.36,1.07,1.231,154.5,17.04,1.973,0,8.26,-0.001513987,-0.001335741,2.5E-07
"2018-10-16 20:00:00",15892,"CKVY",12.92,40.72,41.54,42.08,40.66,51.54,51.54,46.9,0.445,23.58,24.34,22.76,0.844,0.907,125.6,43.8,5.261,0,8.26,-0.004203489,-0.005559666,2.5E-07
"2018-10-16 20:05:00",15893,"CKVY",12.92,40.78,40.29,41.15,38.81,49.31,53.46,48.65,0.426,23.42,24.2,23.13,1.199,1.17,358.3,7.768,5.699,0,8.26,-0.004203489,-0.005559666,2.5E-07
"2018-10-16 20:10:00",15894,"CKVY",12.91,38.32,40.05,40.85,38.19,54.63,54.63,49.13,0.429,23.27,23.51,23.06,1.203,1.142,264.9,66.15,2.63,0,8.26,-0.004203489,-0.005559666,2.5E-07
"2018-10-16 20:15:00",15895,"CKVY",12.92,35.98,38.14,39.56,35.98,57.79,57.79,51.75,0.414,23.01,23.45,22.47,2.025,1.539,241.3,5.621,4.384,0,8.26,-0.003664134,-0.004714041,2.5E-07
"2018-10-16 20:20:00",15896,"CKVY",12.92,36.16,35.42,36.23,34.74,59.95,62.52,57.75,0.432,23.18,23.65,22.38,2.164,1.974,314,38.77,3.946,0,8.26,-0.003664134,-0.004714041,2.5E-07
"2018-10-16 20:25:00",15897,"CKVY",12.92,35.61,35.65,36.41,34.99,62.5,63.9,59.71,0.441,23.79,24.29,23.53,2.532,2.453,355.7,12.64,3.288,0,8.26,-0.003664134,-0.004714041,2.5E-07
"2018-10-16 20:30:00",15898,"CKVY",12.91,37.29,36.99,37.47,35.61,58,62.5,57.73,0.437,23.99,24.35,23.76,2.099,2.408,4.589,15.15,2.85,0,8.26,-0.001818101,-0.001928378,2.5E-07
"2018-10-16 20:35:00",15899,"CKVY",12.91,39.82,38.85,40.13,37.1,52.82,58.07,51,0.44,23.6,24.02,23.18,2.141,2.056,325.1,8.84,3.726,0,8.25,-0.001818101,-0.001928378,2.5E-07
"2018-10-16 20:40:00",15900,"CKVY",12.9,37.72,38.79,39.82,37.72,57.22,57.22,52.89,0.439,23.82,24.04,23.58,2.473,2.313,318.8,18.3,4.384,0,8.26,-0.001818101,-0.001928378,2.5E-07
"2018-10-16 20:45:00",15901,"CKVY",12.91,37.84,37.24,37.84,36.86,56.5,58.62,56.5,0.435,23.81,24.02,23.54,2.294,2.266,30.29,73.62,4.165,0,8.26,-0.001693373,-0.001711185,2.5E-07
"2018-10-16 20:50:00",15902,"CKVY",12.9,37.72,37.76,38.09,37.41,55.67,56.77,55.54,0.427,23.49,23.8,23.26,2.621,2.498,1.855,13.67,5.261,0,8.26,-0.001693373,-0.001711185,2.5E-07
"2018-10-16 20:55:00",15903,"CKVY",12.9,36.11,37.11,37.97,36.11,60.99,60.99,55.71,0.439,23.79,24.41,23.35,2.301,2.423,71.81,48.7,3.069,0,8.26,-0.001693373,-0.001711185,2.5E-07
"2018-10-16 21:00:00",15904,"CKVY",12.9,35.75,35.47,36.11,34.82,60.69,64.29,60.62,0.431,23.96,24.32,23.48,2.428,2.563,66.79,20.23,3.069,0,8.26,-0.001385268,-0.001301319,2.5E-07
"2018-10-16 21:05:00",15905,"CKVY",12.9,34.39,34.89,35.87,34.27,65.7,67.14,60.69,0.442,24.28,24.64,23.5,1.508,1.979,123.6,45.78,2.85,0,8.26,-0.001385268,-0.001301319,2.5E-07
"2018-10-16 21:10:00",15906,"CKVY",12.89,34.4,34.81,35.32,34.33,65.74,65.91,63.2,0.442,24.1,24.35,23.87,0.946,1.237,276.6,41.88,1.315,0,8.26,-0.001385268,-0.001301319,2.5E-07
"2018-10-16 21:15:00",15907,"CKVY",12.89,34.84,34.56,34.9,34.34,64.75,65.71,64.37,0.443,24.08,24.27,23.86,0.633,0.674,179.4,44.3,1.973,0,8.26,-0.003720783,-0.004878822,2.5E-07
"2018-10-16 21:20:00",15908,"CKVY",12.89,35.03,35.19,35.58,34.77,63,64.75,61.94,0.434,23.9,24.25,23.57,0.68,0.696,287,15.54,1.973,0,8.26,-0.003720783,-0.004878822,2.5E-07
"2018-10-16 21:25:00",15909,"CKVY",12.89,31.94,33.43,35.03,31.88,68.98,68.98,63.04,0.42,23.39,23.97,22.74,1.117,0.832,205.4,28.25,2.63,0,8.25,-0.003720783,-0.004878822,2.5E-07
"2018-10-16 21:30:00",15910,"CKVY",12.89,31.57,31.98,32.31,31.57,71.14,71.21,68.84,0.427,23.3,23.75,22.83,1.148,1.214,265.3,51.58,1.754,0,8.25,-0.004442947,-0.006151976,2.5E-07
"2018-10-16 21:35:00",15911,"CKVY",12.88,31.69,31.3,31.81,30.89,76.46,76.5,71.11,0.461,24.05,25.25,23.17,1.147,1.133,138.9,24.01,3.069,0,8.25,-0.004442947,-0.006151976,2.5E-07
"2018-10-16 21:40:00",15912,"CKVY",12.88,32.07,31.51,32.07,31.32,71.63,76.5,71.63,0.439,24.51,25.17,23.91,0.957,0.97,162.4,48.58,3.946,0,8.25,-0.004442947,-0.006151976,2.5E-07
"2018-10-16 21:45:00",15913,"CKVY",12.88,32.44,32.18,32.56,31.88,69.37,71.56,69.16,0.431,23.56,23.98,23.23,1.733,1.325,241.6,9.19,4.165,0,8.25,-0.004005171,-0.005407969,2.5E-07
"2018-10-16 21:50:00",15914,"CKVY",12.88,32.51,32.64,33.31,32.2,70.29,70.29,67.03,0.438,23.57,23.92,23.32,2.041,1.825,223.2,38.89,3.726,0,8.25,-0.004005171,-0.005407969,2.5E-07
"2018-10-16 21:55:00",15915,"CKVY",12.87,31.27,31.75,32.69,31.21,75.45,75.69,70.12,0.447,24.25,24.62,23.82,2.24,2.301,99.9,64.68,3.069,0,8.25,-0.004005171,-0.005407969,2.5E-07
"2018-10-16 22:00:00",15916,"CKVY",12.87,31.33,31.35,31.46,31.27,74.04,75.45,74.04,0.44,24.27,24.53,24.03,1.401,1.821,32.44,54.56,1.096,0,8.25,-0.002735869,-0.003326667,2.5E-07
"2018-10-16 22:05:00",15917,"CKVY",12.87,30.65,30.87,31.33,30.53,76.03,76.37,73.94,0.44,24.06,24.28,23.73,0.961,1.189,173.7,21.84,1.754,0,8.25,-0.002735869,-0.003326667,2.5E-07
"2018-10-16 22:10:00",15918,"CKVY",12.87,30.47,30.38,30.71,30.1,76.41,78.57,75.89,0.439,24.18,24.41,23.78,0.875,0.89,34.94,24.09,2.192,0,8.25,-0.002735869,-0.003326667,2.5E-07
"2018-10-16 22:15:00",15919,"CKVY",12.86,31.71,30.66,31.71,29.97,70.57,76.92,70.57,0.426,23.66,23.96,23.14,1.442,1.132,293.1,57.6,3.288,0,8.25,-0.004107852,-0.005607498,2.5E-07
"2018-10-16 22:20:00",15920,"CKVY",12.86,32.52,31.98,32.52,31.64,68.76,70.5,68.73,0.429,23.28,23.44,22.99,1.64,1.604,315.5,29.39,2.63,0,8.25,-0.004107852,-0.005607498,2.5E-07
"2018-10-16 22:25:00",15921,"CKVY",12.87,32.7,32.9,33.51,32.46,67.25,68.69,65.98,0.423,23.3,23.46,23.03,1.492,1.491,12.2,21.94,2.63,0,8.25,-0.004107852,-0.005607498,2.5E-07
"2018-10-16 22:30:00",15922,"CKVY",12.86,33.08,32.83,33.2,32.4,68.28,69.31,67.32,0.435,23.63,23.99,23.02,1.638,1.561,60.25,11.29,3.726,0,8.25,-0.00323934,-0.004120654,2.5E-07
"2018-10-16 22:35:00",15923,"CKVY",12.85,31.84,32.28,33.08,31.72,71.34,71.41,68.21,0.433,23.54,23.77,23.36,1.379,1.49,110.2,54.1,1.973,0,8.25,-0.00323934,-0.004120654,2.5E-07
"2018-10-16 22:40:00",15924,"CKVY",12.86,31.78,31.78,32.09,31.53,71.61,72.54,70.99,0.433,23.66,23.91,23.46,1.653,1.582,55.21,19.87,2.411,0,8.25,-0.00323934,-0.004120654,2.5E-07
"2018-10-16 22:45:00",15925,"CKVY",12.85,31.34,31.43,31.9,31.04,73.02,73.64,71.58,0.434,23.69,23.82,23.55,1.005,1.341,281.7,55.2,1.973,0,8.25,-0.00342179,-0.004421612,2.5E-07
"2018-10-16 22:50:00",15926,"CKVY",12.85,29.49,29.47,31.47,28.25,77.9,79.62,70.58,0.43,22.62,23.73,21.84,1.866,1.395,232.8,3.698,3.946,0,8.25,-0.00342179,-0.004421612,2.5E-07
"2018-10-16 22:55:00",15927,"CKVY",12.85,28.75,28.46,29.61,27.64,79.99,81.4,75.84,0.428,22.68,23.45,21.8,2.208,2.113,287.8,39.71,4.603,0,8.25,-0.00342179,-0.004421612,2.5E-07
"2018-10-16 23:00:00",15928,"CKVY",12.85,29.86,29.53,30.48,28.62,75.22,80,75.01,0.421,23.41,23.86,22.88,3.006,2.535,288.4,6.149,5.042,0,8.25,-0.002764598,-0.003393509,2.5E-07
"2018-10-16 23:05:00",15929,"CKVY",12.84,28.75,28.98,29.86,28.57,79.21,79.31,75.18,0.424,22.93,23.16,22.71,2.218,2.649,344.7,56.91,2.63,0,8.25,-0.002764598,-0.003393509,2.5E-07
"2018-10-16 23:10:00",15930,"CKVY",12.84,28.88,28.72,28.94,28.51,80.7,80.8,79.14,0.434,23.2,23.76,22.95,1.555,1.712,306,24.26,3.507,0,8.25,-0.002764598,-0.003393509,2.5E-07
"2018-10-16 23:15:00",15931,"CKVY",12.84,29.13,29.35,29.81,28.88,79.42,80.7,77.29,0.432,23.53,24.06,23.13,1.01,1.409,358.4,75.37,2.85,0,8.25,-0.002925783,-0.003640036,2.5E-07
"2018-10-16 23:20:00",15932,"CKVY",12.83,29.25,29.17,29.5,28.82,77.95,79.73,77.7,0.426,23.46,23.84,23.01,0.785,0.879,229.6,29.62,0.877,0,8.25,-0.002925783,-0.003640036,2.5E-07
"2018-10-16 23:25:00",15933,"CKVY",12.84,28.45,28.85,29.38,28.33,81.7,81.7,77.91,0.432,23.33,23.65,23.03,0.744,0.819,190.2,74.38,2.192,0,8.25,-0.002925783,-0.003640036,2.5E-07
"2018-10-16 23:30:00",15934,"CKVY",12.83,28.76,29.26,29.63,28.45,77.71,81.9,77.26,0.416,23.63,23.91,22.66,0.476,0.532,270,46.29,2.85,0,8.25,-0.004554656,-0.00648644,2.5E-07
"2018-10-16 23:35:00",15935,"CKVY",12.83,28.88,28.38,29.01,27.77,82.4,83.7,77.64,0.444,23.28,24.26,22.43,1.092,0.819,36.91,51.55,2.85,0,8.25,-0.004554656,-0.00648644,2.5E-07
"2018-10-16 23:40:00",15936,"CKVY",12.82,28.95,28.88,29.13,28.57,81,82.4,79.53,0.437,23.78,24.33,23.14,0.983,1.086,287.6,72.33,1.534,0,8.25,-0.004554656,-0.00648644,2.5E-07
"2018-10-16 23:45:00",15937,"CKVY",12.83,27.46,28.25,29.07,27.46,81.5,82.1,79.42,0.414,23.19,23.9,22.5,1.622,1.326,209,16.63,4.603,0,8.25,-0.004026162,-0.005505264,2.5E-07
"2018-10-16 23:50:00",15938,"CKVY",12.82,27.47,27.41,27.71,26.97,83.2,85,81.5,0.423,23.05,23.6,22.44,1.443,1.469,346.6,89.3,2.85,0,8.26,-0.004026162,-0.005505264,2.5E-07
"2018-10-16 23:55:00",15939,"CKVY",12.82,27.22,27.55,27.78,27.22,84.3,84.9,83.3,0.424,23.49,23.84,22.95,1.93,1.647,80.1,25.64,7.234,0,8.25,-0.004026162,-0.005505264,2.5E-07
"2018-10-17 00:00:00",15940,"CKVY",12.82,28.77,28.08,28.77,27.16,80.9,84.4,80.7,0.434,23.31,23.83,22.68,2.057,2.077,131.6,34.77,6.576,0,8.25,-0.003242755,-0.004149175,2.5E-07
"2018-10-17 00:05:00",15941,"CKVY",12.81,27.72,28.61,29.14,27.66,81.4,81.5,79.3,0.418,23.35,23.74,22.72,2.278,2.077,248.3,46.07,3.507,0,8.25,-0.003242755,-0.004149175,2.5E-07
"2018-10-17 00:10:00",15942,"CKVY",12.8,27.04,26.65,27.72,25.99,86.3,86.4,81.4,0.431,22.3,23.5,21.47,2.666,2.527,309.8,91.4,4.603,0,8.26,-0.003242755,-0.004149175,2.5E-07
"2018-10-17 00:15:00",15943,"CKVY",12.79,27.29,27.26,27.41,27.04,84.1,86.2,83.9,0.424,23.18,23.67,22.95,1.817,2.214,123.4,51.77,3.069,0,8.26,-0.002678716,-0.003257882,2.5E-07
"2018-10-17 00:20:00",15944,"CKVY",12.8,28.4,27.58,28.4,27.16,81,84.5,80.6,0.427,23.12,23.54,22.67,1.932,1.886,262.5,22.64,5.042,0,8.26,-0.002678716,-0.003257882,2.5E-07
"2018-10-17 00:25:00",15945,"CKVY",12.8,29.09,27.9,29.09,27.36,80.8,82.9,78.27,0.439,22.72,24.03,22.08,2.307,2.106,270.6,14.46,5.042,0,8.26,-0.002678716,-0.003257882,2.5E-07
"2018-10-17 00:30:00",15946,"CKVY",12.79,28.35,29.37,29.89,28.28,78.07,80.8,75.94,0.411,23.2,24.01,22.22,2.999,2.771,305.4,82.4,6.576,0,8.26,-0.002622081,-0.003172409,2.5E-07
"2018-10-17 00:35:00",15947,"CKVY",12.8,27.23,27.55,28.41,27.11,83.8,84.1,78.1,0.422,22.5,23.16,22.15,2.856,3.014,113.5,95.1,5.042,0,8.26,-0.002622081,-0.003172409,2.5E-07
"2018-10-17 00:40:00",15948,"CKVY",12.79,28.9,28.4,28.9,27.3,79.1,84,79.1,0.426,23.37,23.86,23.06,1.963,2.386,272,42.76,2.63,0,8.26,-0.002622081,-0.003172409,2.5E-07
"2018-10-17 00:45:00",15949,"CKVY",12.79,26.36,27.23,28.96,26.24,83.2,83.2,77.72,0.403,22.07,23.28,21.7,2.018,1.916,279.3,61.16,4.384,0,8.26,-0.002450446,-0.00291848,2.5E-07
"2018-10-17 00:50:00",15950,"CKVY",12.79,26.05,26.08,26.3,25.87,84.7,84.8,83.2,0.405,22.02,22.17,21.79,1.83,2.016,201.8,31.46,3.288,0,8.26,-0.002450446,-0.00291848,2.5E-07
"2018-10-17 00:55:00",15951,"CKVY",12.79,25.93,25.99,26.18,25.87,85,85,84.6,0.405,22.04,22.27,21.94,1.362,1.615,180.7,25.04,0.658,0,8.26,-0.002450446,-0.00291848,2.5E-07
"2018-10-17 01:00:00",15952,"CKVY",12.79,27.17,26.34,27.23,25.93,85.4,86,84.5,0.428,22.48,23.5,22.03,0.752,0.933,319.4,65.48,3.069,0,8.26,-0.00338483,-0.004418098,2.5E-07
"2018-10-17 01:05:00",15953,"CKVY",12.79,26.49,26.46,27.29,25.69,85.5,85.9,81.2,0.417,22.07,23.46,21.39,1.177,0.906,192.1,67.81,4.384,0,8.26,-0.00338483,-0.004418098,2.5E-07
"2018-10-17 01:10:00",15954,"CKVY",12.78,26.56,26.92,27.36,26.43,82.7,85.5,81.9,0.404,22.59,23.03,21.84,2.079,1.66,317.6,31.67,4.165,0,8.26,-0.00338483,-0.004418098,2.5E-07
"2018-10-17 01:15:00",15955,"CKVY",12.77,26.68,26.42,26.68,26.25,85.6,85.8,82.6,0.421,22.35,23,21.81,2.034,2.098,8.49,41.05,2.411,0,8.26,-0.003353403,-0.004359429,2.5E-07
"2018-10-17 01:20:00",15956,"CKVY",12.78,27.48,27.88,28.97,26.56,83.9,86.4,78.76,0.426,23.37,24.62,22.09,2.08,2.002,231.1,91.8,5.261,0,8.26,-0.003353403,-0.004359429,2.5E-07
"2018-10-17 01:25:00",15957,"CKVY",12.78,29.09,28.91,29.77,27.48,78.87,83.9,77.8,0.428,23.69,24.3,23.25,2.246,1.994,303.4,53.35,5.918,0,8.26,-0.003353403,-0.004359429,2.5E-07
"2018-10-17 01:30:00",15958,"CKVY",12.78,27.05,27.93,29.15,26.99,83.6,83.6,78.9,0.417,22.85,23.45,22.54,3.313,2.863,322.6,29.23,5.699,0,8.26,-0.002652695,-0.003213485,2.5E-07
"2018-10-17 01:35:00",15959,"CKVY",12.77,27.67,27.18,27.73,26.8,85,85.6,83.6,0.435,23.24,23.84,22.62,2.884,3.21,93.1,59.11,3.507,0,8.26,-0.002652695,-0.003213485,2.5E-07
"2018-10-17 01:40:00",15960,"CKVY",12.77,27.55,27.91,28.29,27.55,82.2,85,82,0.419,23.41,24.04,22.82,2.368,2.784,268.8,50.94,4.603,0,8.26,-0.002652695,-0.003213485,2.5E-07
"2018-10-17 01:45:00",15961,"CKVY",12.77,28.72,27.95,28.78,27.3,82.1,84.7,82.1,0.439,23.65,24.17,22.67,1.565,1.906,87.1,54.13,4.384,0,8.26,-0.002457822,-0.002914634,2.5E-07
"2018-10-17 01:50:00",15962,"CKVY",12.75,28.16,28.38,28.66,27.98,81.5,82.7,80.9,0.426,23.61,23.99,23.11,1.586,1.513,116.2,28.09,5.48,0,8.26,-0.002457822,-0.002914634,2.5E-07
"2018-10-17 01:55:00",15963,"CKVY",12.76,27.24,27.72,28.29,27.18,83,84,80.7,0.417,23.15,23.5,22.67,1.403,1.5,228.4,75.09,2.192,0,8.26,-0.002457822,-0.002914634,2.5E-07
"2018-10-17 02:00:00",15964,"CKVY",12.76,24.82,26.01,27.3,24.82,85.9,86,81.7,0.391,21.82,23.14,20.51,2.476,1.716,265.8,43.01,7.672,0,8.27,-0.003362553,-0.004360897,2.5E-07
"2018-10-17 02:05:00",15965,"CKVY",12.75,26.19,25.18,26.19,24.7,86.8,88.7,85.9,0.418,21.95,22.95,21.22,2.903,2.657,338.7,79.7,5.699,0,8.26,-0.003362553,-0.004360897,2.5E-07
"2018-10-17 02:10:00",15966,"CKVY",12.74,26.68,26.51,26.87,26.06,83.8,86.8,83.7,0.412,22.61,22.93,22.33,3.759,3.31,325.6,12.46,5.042,0,8.26,-0.003362553,-0.004360897,2.5E-07
"2018-10-17 02:15:00",15967,"CKVY",12.75,26.68,26.63,26.8,26.43,84.5,85,83.8,0.415,22.62,22.88,22.34,3.425,3.813,317.9,12.32,5.042,0,8.26,-0.002048626,-0.00233313,2.5E-07
"2018-10-17 02:20:00",15968,"CKVY",12.74,25.81,26.03,26.74,25.57,85.5,85.6,83.4,0.406,21.94,22.67,21.46,3.824,3.699,287.6,4.869,5.261,0,8.27,-0.002048626,-0.00233313,2.5E-07
"2018-10-17 02:25:00",15969,"CKVY",12.73,26.31,26.13,26.43,25.69,85.6,86.5,85.3,0.414,22.46,22.9,21.97,3.284,3.554,185.2,44.77,3.946,0,8.26,-0.002048626,-0.00233313,2.5E-07
"2018-10-17 02:30:00",15970,"CKVY",12.74,27.42,26.75,27.55,26.06,83.2,86.8,83.1,0.421,23.01,23.49,22.31,2.76,3.02,236.6,73.1,3.946,0,8.26,-0.0019339,-0.002172269,2.5E-07
"2018-10-17 02:35:00",15971,"CKVY",12.73,25.69,25.89,27.42,25.01,88.7,88.7,82.2,0.419,21.87,22.96,20.97,2.296,2.497,48.55,64.94,3.726,0,8.26,-0.0019339,-0.002172269,2.5E-07
"2018-10-17 02:40:00",15972,"CKVY",12.74,27.18,26.58,27.36,25.63,83.4,88.9,83.4,0.419,23.12,23.5,22.69,2.285,2.355,66.83,38.01,3.507,0,8.26,-0.0019339,-0.002172269,2.5E-07
"2018-10-17 02:45:00",15973,"CKVY",12.73,27.18,26.96,27.31,26.56,83.5,85.5,83.2,0.419,22.91,23.36,22.36,2.182,2.212,276.9,37.93,3.507,0,8.27,-0.002672244,-0.003248716,2.5E-07
"2018-10-17 02:50:00",15974,"CKVY",12.73,24.52,25.85,27.49,24.46,85.7,85.7,81.5,0.385,21.49,23.2,20.35,2.299,2.247,236.1,14.17,3.946,0,8.27,-0.002672244,-0.003248716,2.5E-07
"2018-10-17 02:55:00",15975,"CKVY",12.73,24.46,24.3,24.65,23.97,88.8,88.8,85.8,0.398,20.95,21.64,20.53,2.011,2.012,291.5,54.73,2.411,0,8.27,-0.002672244,-0.003248716,2.5E-07
"2018-10-17 03:00:00",15976,"CKVY",12.73,25.33,24.84,25.39,24.34,87.2,88.9,86.4,0.405,21.74,22.32,21.09,2.284,2.079,254.2,12.44,3.507,0,8.27,-0.002793361,-0.003460408,2.5E-07
"2018-10-17 03:05:00",15977,"CKVY",12.72,26.26,26.24,26.69,25.21,84,87.7,83.8,0.406,22.57,23.17,21.94,2.044,2.197,285,14.65,3.288,0,8.26,-0.002793361,-0.003460408,2.5E-07
"2018-10-17 03:10:00",15978,"CKVY",12.72,24.84,25.46,26.32,24.84,86.9,87,83,0.396,21.5,22.19,20.76,2.158,2.136,331.4,35.91,2.63,0,8.27,-0.002793361,-0.003460408,2.5E-07
"2018-10-17 03:15:00",15979,"CKVY",12.71,24.77,25.08,25.58,24.71,86.8,88.4,86.1,0.394,21.8,22.53,21.21,1.882,2.046,141.6,48.92,2.85,0,8.27,-0.002826655,-0.003501232,2.5E-07
"2018-10-17 03:20:00",15980,"CKVY",12.71,24.22,24.64,25.08,24.16,88.5,88.6,86.8,0.393,21.55,22.18,21,1.653,1.711,0.919,82.4,3.288,0,8.27,-0.002826655,-0.003501232,2.5E-07
"2018-10-17 03:25:00",15981,"CKVY",12.71,24.09,24.09,24.34,23.85,90.2,90.4,88.5,0.398,21.35,21.81,21,1.34,1.503,142.7,29.98,2.192,0,8.27,-0.002826655,-0.003501232,2.5E-07
"2018-10-17 03:30:00",15982,"CKVY",12.7,25.02,24.32,25.08,23.85,90.1,91.8,90,0.413,22,22.85,21.34,1.147,1.236,277.5,69.07,2.63,0,8.26,-0.003418758,-0.004495809,2.5E-07
"2018-10-17 03:35:00",15983,"CKVY",12.71,23.97,24.66,25.08,23.91,88.8,90,87.2,0.39,21.75,22.52,20.78,1.217,1.131,36.59,90,3.946,0,8.27,-0.003418758,-0.004495809,2.5E-07
"2018-10-17 03:40:00",15984,"CKVY",12.7,23.23,23.96,24.4,23.23,87.9,91.3,87.6,0.374,21.39,22.21,20.16,1.538,1.299,199.6,58.59,4.603,0,8.27,-0.003418758,-0.004495809,2.5E-07
"2018-10-17 03:45:00",15985,"CKVY",12.7,22.98,22.74,23.29,22.36,91.7,91.7,87.2,0.386,20,20.99,19.4,1.925,1.798,237.2,34.41,3.726,0,8.27,-0.003431963,-0.004540615,2.5E-07
"2018-10-17 03:50:00",15986,"CKVY",12.68,22.86,23.4,23.78,22.73,87.9,92.9,87.9,0.368,21.12,22,19.69,2.362,2.255,293.2,3.857,4.165,0,8.26,-0.003431963,-0.004540615,2.5E-07
"2018-10-17 03:55:00",15987,"CKVY",12.69,24.34,23,24.47,22.05,93.6,94.3,87.4,0.417,20.81,22.9,19.07,2.769,2.703,205.6,78.96,5.261,0,8.27,-0.003431963,-0.004540615,2.5E-07
"2018-10-17 04:00:00",15988,"CKVY",12.69,24.77,24.84,25.21,24.34,87.8,93.6,87.8,0.399,22.42,23.03,21.67,2.468,2.637,235.8,50.75,2.85,0,8.27,-0.002648131,-0.003217267,2.5E-07
"2018-10-17 04:05:00",15989,"CKVY",12.68,24.03,24.24,24.77,23.91,89.9,89.9,86.8,0.396,21.34,21.65,20.92,1.841,2.019,94.1,48.4,3.288,0,8.27,-0.002648131,-0.003217267,2.5E-07
"2018-10-17 04:10:00",15990,"CKVY",12.68,23.41,23.51,24.03,23.04,91.1,91.1,89.7,0.391,21.05,21.5,20.54,1.819,1.891,39.11,19.62,4.384,0,8.27,-0.002648131,-0.003217267,2.5E-07
"2018-10-17 04:15:00",15991,"CKVY",12.67,23.1,23.15,23.6,22.61,91.2,91.6,89.2,0.386,20.85,21.43,19.91,1.972,1.791,101.9,22.62,3.069,0,8.27,-0.003025317,-0.003836427,2.5E-07
"2018-10-17 04:20:00",15992,"CKVY",12.67,23.78,23.37,23.78,22.98,92.2,92.2,90.8,0.402,21.3,21.85,20.7,2.255,2.26,142.7,16.03,3.507,0,8.27,-0.003025317,-0.003836427,2.5E-07
"2018-10-17 04:25:00",15993,"CKVY",12.67,23.1,23.45,24.09,23.04,90.3,92.7,89.2,0.382,21.1,22.27,20.36,2.272,2.259,171.1,14.96,4.603,0,8.27,-0.003025317,-0.003836427,2.5E-07
"2018-10-17 04:30:00",15994,"CKVY",12.66,22.11,23.12,23.6,22.11,87.4,91.4,87.4,0.355,20.64,21.47,18.95,1.8,2.034,246.6,13.18,2.63,0,8.27,-0.002836878,-0.003526043,2.5E-07
"2018-10-17 04:35:00",15995,"CKVY",12.66,20.82,21.53,22.48,20.69,90.8,91,87.4,0.349,18.94,20.26,18.18,2.018,1.896,265.7,11.27,4.822,0,8.27,-0.002836878,-0.003526043,2.5E-07
"2018-10-17 04:40:00",15996,"CKVY",12.66,24.22,21.77,24.22,20.38,94.7,95.4,90.7,0.42,19.96,22.96,18.11,1.791,1.773,215.6,22.09,5.042,0,8.27,-0.002836878,-0.003526043,2.5E-07
"2018-10-17 04:45:00",15997,"CKVY",12.65,22.12,23.13,24.34,21.99,89.6,94.6,87.5,0.364,20.42,22.99,19.22,2.394,2.066,101.8,20.59,4.822,0,8.27,-0.002918727,-0.003693385,2.5E-07
"2018-10-17 04:50:00",15998,"CKVY",12.64,21.81,21.84,22.18,21.62,91.8,91.8,89.6,0.368,19.61,19.83,19.41,1.99,2.149,210.6,90.5,2.63,0,8.27,-0.002918727,-0.003693385,2.5E-07
"2018-10-17 04:55:00",15999,"CKVY",12.64,22.25,21.8,22.25,21.5,93.2,93.3,91.6,0.381,19.94,20.58,19.42,2.215,2.263,112.2,16.95,6.576,0,8.27,-0.002918727,-0.003693385,2.5E-07
"2018-10-17 05:00:00",16000,"CKVY",12.64,22.68,22.86,23.48,22.12,90.7,94.1,90.6,0.377,20.99,21.96,20.23,1.976,2.161,177.5,56.49,4.822,0,8.27,-0.002793172,-0.003472038,2.5E-07
"2018-10-17 05:05:00",16001,"CKVY",12.62,22.25,22.21,22.62,22,91.9,91.9,90.3,0.375,19.91,20.3,19.64,1.963,2,321.6,89,3.507,0,8.27,-0.002793172,-0.003472038,2.5E-07
"2018-10-17 05:10:00",16002,"CKVY",12.63,23.92,23.67,24.35,22.25,89.2,93.8,89.2,0.391,21.7,22.62,20.23,1.336,1.577,267.1,26.07,3.069,0,8.27,-0.002793172,-0.003472038,2.5E-07
"2018-10-17 05:15:00",16003,"CKVY",12.63,22.56,22.98,23.98,22.5,90,90,87.4,0.372,20.12,21.24,19.37,1.259,1.345,336.4,46.89,3.069,0,8.27,-0.003198267,-0.004144559,2.5E-07
"2018-10-17 05:20:00",16004,"CKVY",12.61,21.51,22.27,22.87,21.51,89.3,91,89,0.353,19.72,20.63,18.85,1.389,1.305,197.5,29.75,3.288,0,8.27,-0.003198267,-0.004144559,2.5E-07
"2018-10-17 05:25:00",16005,"CKVY",12.62,21.88,21.51,22,21.2,92.9,93.1,89.3,0.374,19.34,20.29,18.67,1.648,1.466,131.3,28.01,3.288,0,8.27,-0.003198267,-0.004144559,2.5E-07
"2018-10-17 05:30:00",16006,"CKVY",12.61,21.75,21.53,22,21.26,92.6,93,91.4,0.371,19.58,20.27,19.15,2.123,1.913,50.62,39.29,5.042,0,8.27,-0.003174373,-0.004137804,2.5E-07
"2018-10-17 05:35:00",16007,"CKVY",12.6,21.07,21.47,22.06,21.01,91.7,93.1,91.6,0.356,19.56,20.35,18.96,2.233,2.144,132.2,17.23,3.946,0,8.27,-0.003174373,-0.004137804,2.5E-07
"2018-10-17 05:40:00",16008,"CKVY",12.61,21.88,21.4,22,20.89,93.7,93.7,91.7,0.377,19.66,20.46,18.9,2.251,2.261,64.06,31.92,2.411,0,8.27,-0.003174373,-0.004137804,2.5E-07
"2018-10-17 05:45:00",16009,"CKVY",12.6,22.37,22.06,22.5,21.75,92.6,93.7,92.6,0.38,20.36,20.69,20.06,2.251,2.237,58.29,14.97,5.042,0,8.27,-0.002770148,-0.003440381,2.5E-07
"2018-10-17 05:50:00",16010,"CKVY",12.6,22.56,22.54,22.81,22.25,90.6,92.6,90.6,0.375,20.49,20.7,20.24,2.2,2.291,9.08,19.2,3.069,0,8.27,-0.002770148,-0.003440381,2.5E-07
"2018-10-17 05:55:00",16011,"CKVY",12.6,22.62,22.48,22.87,22,90.2,91.7,89.3,0.374,20.19,20.82,19.41,2.143,2.149,255.7,39.82,3.288,0,8.27,-0.002770148,-0.003440381,2.5E-07
"2018-10-17 06:00:00",16012,"CKVY",12.6,20.89,21.19,22.62,20.52,91.4,91.6,87.7,0.352,18.53,20.18,17.74,1.796,1.993,237.5,12.76,2.85,0,8.27,-0.002754258,-0.003424105,2.5E-07
"2018-10-17 06:05:00",16013,"CKVY",12.59,20.02,20.23,20.89,19.77,91.7,91.7,89.5,0.341,17.93,18.78,17.19,1.869,1.673,266.4,24.27,3.726,0,8.27,-0.002754258,-0.003424105,2.5E-07
"2018-10-17 06:10:00",16014,"CKVY",12.59,20.7,20.01,20.7,19.59,93.6,93.7,91,0.358,18.08,19.16,17.38,2.22,2.056,281.8,6.531,3.069,0,8.27,-0.002754258,-0.003424105,2.5E-07
"2018-10-17 06:15:00",16015,"CKVY",12.59,21.69,20.57,21.75,19.9,94.9,94.9,91.5,0.379,18.9,20.51,17.84,2.284,2.235,25.85,85.7,5.261,0,8.27,-0.002766933,-0.003479003,2.5E-07
"2018-10-17 06:20:00",16016,"CKVY",12.59,21.75,21.89,22.25,21.44,92.3,95.1,91.1,0.369,20.22,20.79,19.25,2.205,2.301,227.6,78.77,4.165,0,8.27,-0.002766933,-0.003479003,2.5E-07
"2018-10-17 06:25:00",16017,"CKVY",12.59,21.63,21.84,22.13,21.51,91.1,92.8,90.4,0.363,19.76,20.36,19.14,1.954,2.082,225.6,35.04,2.63,0,8.27,-0.002766933,-0.003479003,2.5E-07
"2018-10-17 06:30:00",16018,"CKVY",12.59,22.01,21.52,22.13,21.14,93,93,90.8,0.376,19.41,20.41,18.88,1.771,1.848,262.1,34.16,2.411,0,8.27,-0.002837568,-0.003554234,0.0003785968
"2018-10-17 06:35:00",16019,"CKVY",12.58,21.33,21.4,22.07,21.02,92.1,93,90.9,0.362,19.3,20.36,18.81,1.576,1.689,88.4,27.94,3.726,0,8.27,-0.002837568,-0.003554234,0.0003785968
"2018-10-17 06:40:00",16020,"CKVY",12.58,21.2,21.3,21.39,21.14,92.1,92.3,91.9,0.36,19.37,19.49,19.18,1.516,1.555,76.68,10.15,2.63,0,8.27,-0.002837568,-0.003554234,0.0003785968
"2018-10-17 06:45:00",16021,"CKVY",12.58,22.63,21.76,22.63,21.2,93.7,93.7,91.9,0.389,19.95,21.09,19.28,1.335,1.359,113.8,74.18,2.411,0,8.27,-0.003204866,-0.004191603,0.004879232
"2018-10-17 06:50:00",16022,"CKVY",12.58,22.01,22.32,22.75,21.83,90.3,93.7,89.5,0.365,20.08,21.21,19.21,1.615,1.532,289,10.22,2.85,0,8.27,-0.003204866,-0.004191603,0.004879232
"2018-10-17 06:55:00",16023,"CKVY",12.57,21.58,21.81,22.26,21.45,90.2,91.5,89,0.358,19.41,20.11,18.74,1.371,1.407,308.1,6.936,2.85,0,8.27,-0.003204866,-0.004191603,0.004879232
"2018-10-17 07:00:00",16024,"CKVY",12.56,20.9,21.06,21.64,20.65,91.4,91.4,88.8,0.352,18.61,19.22,17.96,1.469,1.481,212.9,63.57,2.63,0,8.27,0.0005675278,0.0009288955,0.0144136
"2018-10-17 07:05:00",16025,"CKVY",12.56,20.77,20.85,21.08,20.71,92.1,92.2,91.4,0.353,18.87,19.12,18.67,0.705,1.054,191.6,0.064,0,0,8.27,0.0005675278,0.0009288955,0.0144136
"2018-10-17 07:10:00",16026,"CKVY",12.56,20.65,20.75,20.9,20.59,92.4,92.6,92,0.353,18.85,19.06,18.67,0.924,0.79,163.8,23.38,3.726,0,8.27,0.0005675278,0.0009288955,0.0144136
"2018-10-17 07:15:00",16027,"CKVY",12.56,21.21,20.67,21.27,20.34,94.4,94.5,92.2,0.369,18.99,19.93,18.46,1.196,1.049,149.3,11.64,3.507,0.0004150603,8.27,0.0003451872,0.0005372635,0.03407132
"2018-10-17 07:20:00",16028,"CKVY",12.56,21.39,21.44,21.89,21.02,93,94.8,93,0.366,20.03,20.61,19.55,1.433,1.335,213.9,22.88,1.534,0.04734982,8.27,0.0003451872,0.0005372635,0.03407132
"2018-10-17 07:25:00",16029,"CKVY",12.56,21.02,21.07,21.39,20.84,92.9,93.1,91.8,0.36,19.24,19.69,18.84,1.34,1.454,8.04,50.62,2.63,0.2031571,8.27,0.0003451872,0.0005372635,0.03407132
"2018-10-17 07:30:00",16030,"CKVY",12.56,20.96,21.07,21.27,20.9,91.6,92.8,91.6,0.354,19.19,19.5,18.84,1.037,1.245,283,14.97,2.63,0.577089,8.27,0.0004819785,0.000728607,0.06783532
"2018-10-17 07:35:00",16031,"CKVY",12.56,20.96,20.85,21.03,20.66,93,93,91.3,0.36,18.89,19.31,18.67,1.342,1.121,281.3,18.05,2.63,1.250078,8.27,0.0004819785,0.000728607,0.06783532
"2018-10-17 07:40:00",16032,"CKVY",12.56,21.15,20.98,21.34,20.72,92.8,93.2,92.4,0.362,19.22,19.62,18.9,1.829,1.65,304.6,9.1,3.946,2.296187,8.27,0.0004819785,0.000728607,0.06783532
"2018-10-17 07:45:00",16033,"CKVY",12.55,19.05,19.99,21.28,18.99,90.4,92.8,87.8,0.322,17.51,19.49,16.3,2.099,1.837,232.6,36.97,3.726,3.70904,8.27,0.0008775282,0.001221131,0.1076989
"2018-10-17 07:50:00",16034,"CKVY",12.57,19.48,19.21,19.54,18.99,92.5,92.6,90.5,0.336,17.19,17.74,16.69,2.166,2.291,271.6,7.168,3.507,5.388445,8.27,0.0008775282,0.001221131,0.1076989
"2018-10-17 07:55:00",16035,"CKVY",12.58,20.72,19.94,20.78,19.36,93.7,93.7,92.4,0.359,18.26,19.25,17.52,1.714,1.85,220.3,17.62,2.63,7.202724,8.27,0.0008775282,0.001221131,0.1076989
"2018-10-17 08:00:00",16036,"CKVY",12.61,21.53,21.15,21.65,20.66,92.3,93.7,92.2,0.365,19.46,19.76,19.12,1.332,1.576,266.7,19.91,2.192,9.363297,8.27,0.001494967,0.001892037,0.1494268
"2018-10-17 08:05:00",16037,"CKVY",12.7,22.45,22.45,23.01,21.53,88.4,92.8,88.3,0.364,20.34,20.99,19.46,1.752,1.36,321.4,13.31,4.603,20.79254,8.28,0.001494967,0.001892037,0.1494268
"2018-10-17 08:10:00",16038,"CKVY",12.77,24.75,23.87,24.81,22.45,88.3,91.8,88.3,0.401,21.38,22.28,19.56,2.589,2.248,298.7,7.409,4.822,40.05828,8.28,0.001494967,0.001892037,0.1494268
"2018-10-17 08:15:00",16039,"CKVY",12.84,24.81,24.63,24.87,24.37,87.8,88.3,86.5,0.399,21.41,21.9,20.93,3.031,2.837,337.7,35.14,3.507,62.12947,8.28,0.006003512,0.006907731,0.1907903
"2018-10-17 08:20:00",16040,"CKVY",12.93,25.36,25.03,25.43,24.75,87.4,87.8,86.8,0.407,21.77,22.21,21.6,3.144,3.068,347.2,8.97,5.042,78.35784,8.28,0.006003512,0.006907731,0.1907903
"2018-10-17 08:25:00",16041,"CKVY",13.13,26.6,26.18,26.66,25.36,85.7,87.7,85.7,0.42,22.75,23.01,22.12,2.905,3.025,2.366,39.51,5.042,90.19373,8.28,0.006003512,0.006907731,0.1907903
"2018-10-17 08:30:00",16042,"CKVY",13.92,27.35,26.9,27.35,26.6,84.9,85.8,84.8,0.429,23.1,23.45,22.86,3.342,3.122,350.3,51.52,4.822,102.4538,8.29,0.008929473,0.01047627,0.231792
"2018-10-17 08:35:00",16043,"CKVY",14.07,27.96,27.86,28.27,27.22,82.2,84.9,81.3,0.426,23.3,23.88,22.92,2.657,3.131,205.8,84.2,3.288,115.0682,8.29,0.008929473,0.01047627,0.231792
"2018-10-17 08:40:00",16044,"CKVY",13.97,27.9,28.22,28.71,27.84,82.7,82.7,79.71,0.427,23.18,23.59,22.77,2.23,2.302,254.8,55.5,4.165,127.9488,8.29,0.008929473,0.01047627,0.231792
"2018-10-17 08:45:00",16045,"CKVY",13.9,28.08,28.16,28.52,27.84,83.8,85.5,82.7,0.436,24.01,24.68,23.26,1.53,1.794,246.4,31.28,3.507,140.9994,8.29,0.01248703,0.01435674,0.2718246
"2018-10-17 08:50:00",16046,"CKVY",13.87,27.52,27.47,28.08,27.15,85.5,85.5,83.1,0.435,23.42,23.82,23.13,2.126,1.847,233.2,12.76,5.261,154.1926,8.3,0.01248703,0.01435674,0.2718246
"2018-10-17 08:55:00",16047,"CKVY",13.84,28.45,27.87,28.51,27.46,86.6,86.9,85.3,0.458,24.25,25.06,23.74,2.56,2.522,260.3,11.58,4.822,167.4148,8.3,0.01248703,0.01435674,0.2718246
"2018-10-17 09:00:00",16048,"CKVY",13.83,29.55,28.98,29.55,28.32,82.5,86.6,82.2,0.456,24.78,25.01,24.22,3.153,2.923,289.3,17.08,4.603,180.7933,8.3,0.01535303,0.01727133,0.3104556
"2018-10-17 09:05:00",16049,"CKVY",13.82,29.68,29.69,29.99,29.49,81.3,82.8,79.21,0.452,24.49,25.17,23.95,3.002,2.98,340.9,24.6,3.946,194.1693,8.3,0.01535303,0.01727133,0.3104556
"2018-10-17 09:10:00",16050,"CKVY",13.82,30.66,30.07,30.66,29.55,80.3,83.3,79.79,0.464,25.14,25.84,24.53,2.849,2.807,352.4,40.43,6.795,207.7529,8.3,0.01535303,0.01727133,0.3104556
"2018-10-17 09:15:00",16051,"CKVY",13.82,31.03,30.9,31.03,30.54,76.76,80.8,76.69,0.451,25.19,25.72,24.48,2.951,2.981,342.8,57.04,7.453,221.6516,8.3,0.01978016,0.02253889,0.3471774
"2018-10-17 09:20:00",16052,"CKVY",13.81,32.27,31.83,32.76,30.97,77.86,79.79,74.87,0.481,25.54,26.93,24.5,2.918,2.951,96.3,71.82,4.822,235.5689,8.3,0.01978016,0.02253889,0.3471774
"2018-10-17 09:25:00",16053,"CKVY",13.81,32.26,32,32.39,31.65,74.89,79.78,74.21,0.462,25.84,26.61,24.86,2.936,2.954,13.09,39.61,5.042,249.7892,8.31,0.01978016,0.02253889,0.3471774
"2018-10-17 09:30:00",16054,"CKVY",13.81,33.56,32.84,33.75,32.2,70.94,74.86,70.94,0.461,25.33,26.35,24.62,2.306,2.584,5.851,34.61,5.261,263.6674,8.31,0.02473827,0.02818794,0.381861
"2018-10-17 09:35:00",16055,"CKVY",13.81,33.19,33.22,33.62,32.94,73.76,74.93,69.81,0.473,25.46,26.17,24.62,2.67,2.487,351.8,21.81,5.261,277.3495,8.31,0.02473827,0.02818794,0.381861
"2018-10-17 09:40:00",16056,"CKVY",13.8,33.49,33.45,33.74,32.94,72.59,75.92,72.38,0.471,25.91,26.87,25.16,2.767,2.703,343.2,15.95,5.261,290.7102,8.31,0.02473827,0.02818794,0.381861
"2018-10-17 09:45:00",16057,"CKVY",13.81,33.73,33.77,34.11,33.37,70.86,74.2,70.48,0.464,25.82,26.67,25.13,3.638,2.969,349.1,18.77,8.11,304.1258,8.31,0.02942029,0.03341981,0.414483
"2018-10-17 09:50:00",16058,"CKVY",13.81,34.41,34.11,34.47,33.55,73.06,74.81,70.93,0.492,26.29,27.08,25.2,4.257,4.036,326.5,20.37,9.21,317.7066,8.31,0.02942029,0.03341981,0.414483
"2018-10-17 09:55:00",16059,"CKVY",13.81,34.97,34.51,35.03,34.1,73.3,74.67,70.79,0.504,26.52,27.35,25.79,4.346,4.409,321.7,21.91,7.234,331.1526,8.31,0.02942029,0.03341981,0.414483
"2018-10-17 10:00:00",16060,"CKVY",13.81,35.33,35.08,35.46,34.84,73.36,73.81,71.2,0.512,27.07,27.78,26.53,4.211,4.626,336,25.97,7.014,344.347,8.31,0.03333314,0.03870886,0.4441251
"2018-10-17 10:05:00",16061,"CKVY",13.82,35.64,35.9,36.14,35.4,70.54,74.63,69.07,0.498,27.5,28.69,26.64,3.259,3.624,351.1,17.32,4.603,357.2603,8.31,0.03333314,0.03870886,0.4441251
"2018-10-17 10:10:00",16062,"CKVY",13.82,36.44,36.21,36.57,35.7,70.09,73.63,69.58,0.511,27.67,28.66,26.99,3.491,3.288,3.122,16.43,5.699,370.0098,8.31,0.03333314,0.03870886,0.4441251
"2018-10-17 10:15:00",16063,"CKVY",13.82,37.8,36.99,37.92,36.38,68.37,71.74,68.37,0.526,28.12,29.39,27.33,3.484,3.331,352.9,17.51,5.042,382.7895,8.31,0.03874537,0.04418358,0.4708528
"2018-10-17 10:20:00",16064,"CKVY",13.82,38.72,38.14,38.78,37.61,67.37,69.81,65.31,0.537,28.46,29.56,27.81,3.755,3.708,330.4,19.78,6.138,395.3161,8.31,0.03874537,0.04418358,0.4708528
"2018-10-17 10:25:00",16065,"CKVY",13.82,38.9,38.72,38.9,38.53,68.53,68.53,64.69,0.551,28.41,29.44,27.73,3.433,3.617,329.1,21.02,5.042,407.4261,8.31,0.03874537,0.04418358,0.4708528
"2018-10-17 10:30:00",16066,"CKVY",13.82,39.64,39.24,39.7,38.84,65.72,69.12,63.93,0.543,28.94,29.83,28.27,3.194,3.287,325.8,21.74,4.603,419.0967,8.31,0.04465545,0.0511668,0.4948791
"2018-10-17 10:35:00",16067,"CKVY",13.82,40.75,40.03,40.75,39.46,62.1,66.26,62.03,0.536,28.99,29.85,28.45,2.768,3.046,326.8,35.68,4.165,430.5383,8.31,0.04465545,0.0511668,0.4948791
"2018-10-17 10:40:00",16068,"CKVY",13.81,41.92,41.1,41.92,40.75,62.61,63.65,59.04,0.566,28.97,30.33,27.86,2.541,2.68,344.7,29.66,5.042,441.3116,8.32,0.04465545,0.0511668,0.4948791
"2018-10-17 10:45:00",16069,"CKVY",13.81,42.47,42.28,42.72,41.86,60.38,64.13,59.15,0.557,29.66,31.16,28.75,2.476,2.519,342.8,54.46,4.384,452.2561,8.32,0.05100779,0.05782673,0.5160589
"2018-10-17 10:50:00",16070,"CKVY",13.81,44.08,43.31,44.08,42.41,57.53,61.51,56.95,0.565,29.74,30.42,29.24,2.708,2.386,309.8,27.42,5.699,462.2405,8.32,0.05100779,0.05782673,0.5160589
"2018-10-17 10:55:00",16071,"CKVY",13.81,46.11,45.04,46.17,44.08,53.64,58.39,53.64,0.569,30.44,31.52,29.75,2.468,2.627,331.2,26.8,3.288,471.5415,8.32,0.05100779,0.05782673,0.5160589
"2018-10-17 11:00:00",16072,"CKVY",13.81,47.03,46.92,47.65,46.05,51.79,55.15,51.27,0.569,30.66,31.93,30.04,2.097,2.171,356.4,30.9,4.384,482.1466,8.32,0.05880807,0.06658836,0.5337545
"2018-10-17 11:05:00",16073,"CKVY",13.81,48.08,47.51,48.21,46.85,48.15,52.68,47.39,0.55,30.24,31.2,28.86,1.944,2.079,322,35.85,5.261,493.3911,8.32,0.05880807,0.06658836,0.5337545
"2018-10-17 11:10:00",16074,"CKVY",13.8,50.43,49.45,50.67,48.02,46.53,49.66,39.18,0.58,29.29,31.15,26.14,2.251,1.98,253.4,61.67,5.261,504.6556,8.32,0.05880807,0.06658836,0.5337545
"2018-10-17 11:15:00",16075,"CKVY",13.79,50.98,50.34,51.1,49.74,43.23,48.9,40.04,0.55,29.24,31.55,27.32,2.632,2.685,152.3,57.07,5.699,514.6747,8.32,0.06726622,0.07651051,0.5496066
"2018-10-17 11:20:00",16076,"CKVY",13.79,52.46,51.6,52.46,50.97,37.94,43.71,36.94,0.51,27.77,29.91,26.48,2.483,2.598,201.6,75.28,4.822,524.4633,8.32,0.06726622,0.07651051,0.5496066
"2018-10-17 11:25:00",16077,"CKVY",13.78,52.2,52.56,53.01,52.08,35.7,39.69,35.09,0.475,26.55,28.83,25.59,3.281,3.004,204.6,29.49,8.77,535.0458,8.32,0.06726622,0.07651051,0.5496066
"2018-10-17 11:30:00",16078,"CKVY",13.77,53.42,53.24,54.05,52.08,34.46,39.14,33.5,0.48,26.89,29.23,25.52,3.432,3.366,208.6,47.06,8.99,540.7753,8.32,0.07528737,0.08804218,0.563661
"2018-10-17 11:35:00",16079,"CKVY",13.77,51.94,52.75,53.42,51.94,35.63,37.14,33.54,0.47,25.83,27.47,25.12,3.874,3.615,288.6,51.16,8.11,541.1791,8.33,0.07528737,0.08804218,0.563661
"2018-10-17 11:40:00",16080,"CKVY",13.76,53.66,52.76,53.72,51.93,33.95,36.86,33.36,0.477,26.17,27.29,25.18,3.625,3.762,320.2,24.03,7.672,543.1053,8.33,0.07528737,0.08804218,0.563661
"2018-10-17 11:45:00",16081,"CKVY",13.76,55.02,54.63,55.27,53.66,32.95,34.49,31.44,0.486,25.82,27.24,24.48,5.295,4.108,140.4,21.82,14.91,542.954,8.33,0.07876591,0.09425971,0.5733035
"2018-10-17 11:50:00",16082,"CKVY",13.75,54.83,54.88,55.33,54.59,29.17,33.05,28.69,0.428,25.11,26.61,23.03,6.466,6.07,106,38.19,14.69,555.2001,8.33,0.07876591,0.09425971,0.5733035
"2018-10-17 11:55:00",16083,"CKVY",13.74,55.07,54.91,55.2,54.64,30.44,33.02,29.14,0.45,24.44,26.47,23.21,6.251,6.182,87.9,24.89,7.014,563.4817,8.33,0.07876591,0.09425971,0.5733035
"2018-10-17 12:00:00",16084,"CKVY",13.74,54.33,55.18,55.87,54.14,31.09,32.19,29.34,0.447,24.66,26.35,23.4,5.036,5.861,49.97,42.16,12.28,579.7875,8.33,0.08848342,0.1107068,0.5795906
"2018-10-17 12:05:00",16085,"CKVY",13.73,55.61,54.99,55.86,54.26,29.44,31.84,28.96,0.444,24.5,25.78,23.5,3.629,4.026,132,88.3,8.99,582.8923,8.33,0.08848342,0.1107068,0.5795906
"2018-10-17 12:10:00",16086,"CKVY",13.73,54.5,55.05,55.61,54.25,29.92,31.29,28.79,0.433,23.94,25.43,22.8,4.542,4.16,104.9,16.17,10.74,585.4545,8.32,0.08848342,0.1107068,0.5795906
"2018-10-17 12:15:00",16087,"CKVY",13.72,54.74,55.11,55.73,54.37,28.41,31.57,27.9,0.415,23.91,25.47,22.5,5.16,4.841,106.4,25.55,9.86,588.6295,8.32,0.08721652,0.1055724,0.582012
"2018-10-17 12:20:00",16088,"CKVY",13.72,56.04,55.19,56.16,54.37,27.96,30.85,27.86,0.428,23.67,25.46,22.25,5.859,5.574,86.6,40.01,10.74,596.0598,8.32,0.08721652,0.1055724,0.582012
"2018-10-17 12:25:00",16089,"CKVY",13.71,55.6,55.29,55.98,54.62,27.86,29.78,27.21,0.42,22.99,24.12,21.8,5.01,5.635,71.9,37.03,8.99,601.6144,8.32,0.08721652,0.1055724,0.582012
"2018-10-17 12:30:00",16090,"CKVY",13.71,56.22,55.75,56.53,55.11,27.34,29.99,26.63,0.422,23.26,24.62,22.08,4.586,4.925,108.5,35.55,9.21,605.7828,8.32,0.09141771,0.1129428,0.5811316
"2018-10-17 12:35:00",16091,"CKVY",13.71,55.34,55.98,56.83,55.22,27.27,27.89,25.53,0.407,22.18,23.29,21.43,4.121,4.441,213.1,37.49,6.138,612.2593,8.32,0.09141771,0.1129428,0.5811316
"2018-10-17 12:40:00",16092,"CKVY",13.71,57.55,56.82,57.68,55.34,27.13,29.71,25.83,0.439,24.12,25.24,22.26,4.836,4.051,97.6,63.6,16,608.9627,8.32,0.09141771,0.1129428,0.5811316
"2018-10-17 12:45:00",16093,"CKVY",13.7,57,56.77,57.68,56.13,26,28.88,25.69,0.412,22.92,24.76,21.74,5.078,4.914,150.1,18.43,12.49,580.6461,8.32,0.08638858,0.1058812,0.5763755
"2018-10-17 12:50:00",16094,"CKVY",13.7,56.99,57.15,57.8,56.68,27.44,29.09,25.66,0.435,23.6,25.63,22.14,7.728,6.211,121.3,21.97,19.95,549.0185,8.32,0.08638858,0.1058812,0.5763755
"2018-10-17 12:55:00",16095,"CKVY",13.7,55.88,56.69,57.3,55.82,26.14,28.33,25.59,0.398,22.83,24.32,21.64,7.987,8.23,120.2,18.84,11.18,536.992,8.32,0.08638858,0.1058812,0.5763755
"2018-10-17 13:00:00",16096,"CKVY",13.7,55.94,55.99,56.5,55.57,27.27,27.78,25.31,0.416,21.81,23.46,21.02,6.857,7.289,332.8,72.13,6.795,554.1701,8.32,0.09261248,0.1194315,0.5682827
"2018-10-17 13:05:00",16097,"CKVY",13.7,57.05,56.83,57.3,55.94,25.24,28.23,24.76,0.401,22.81,24.01,21.38,4.37,5.818,21.55,31.65,9.43,585.5723,8.32,0.09261248,0.1194315,0.5682827
"2018-10-17 13:10:00",16098,"CKVY",13.7,57.05,56.75,57.18,56.44,27.3,28.02,24.83,0.434,22.72,24.04,21.29,4.461,4.066,69.58,21.33,13.15,606.4753,8.32,0.09261248,0.1194315,0.5682827
"2018-10-17 13:15:00",16099,"CKVY",13.7,57.3,57.14,57.73,56.56,26.38,28.85,25.62,0.423,23.51,25.08,22.22,6.849,5.601,63.01,14.46,16.44,622.5935,8.32,0.09410257,0.1160739,0.5564041
"2018-10-17 13:20:00",16100,"CKVY",13.69,56.81,56.7,57.42,56.07,27.34,29.02,26.07,0.431,23.44,24.75,22.51,8.52,7.607,72.2,17.5,16,626.5229,8.32,0.09410257,0.1160739,0.5564041
"2018-10-17 13:25:00",16101,"CKVY",13.68,56.99,56.92,57.42,56.44,27.1,28.98,26.72,0.43,23.9,25.19,22.95,9.13,9.02,85.4,13.45,14.69,631.0164,8.31,0.09410257,0.1160739,0.5564041
"2018-10-17 13:30:00",16102,"CKVY",13.69,57.11,56.9,57.67,56,26.27,29.22,25.69,0.418,23.71,25.1,22.12,8.32,8.82,102.7,21.45,12.49,629.2467,8.31,0.09982967,0.1296242,0.5409374
"2018-10-17 13:35:00",16103,"CKVY",13.69,57.11,56.44,57.11,56.13,28.3,28.88,26.17,0.451,23.2,24.92,22.23,6.245,7.446,70.19,39.78,7.672,626.7307,8.31,0.09982967,0.1296242,0.5409374
"2018-10-17 13:40:00",16104,"CKVY",13.69,57.91,57.5,58.34,56.8,26.41,29.53,25.41,0.433,23.85,25.88,22.52,4.741,5.516,140,27.59,11.84,625.8274,8.31,0.09982967,0.1296242,0.5409374
"2018-10-17 13:45:00",16105,"CKVY",13.69,57.04,57.68,58.28,56.79,27.44,27.95,25.17,0.436,23.23,24.32,22.19,3.509,4.169,154.1,33.71,6.357,614.3908,8.31,0.09194809,0.1152488,0.5229046
"2018-10-17 13:50:00",16106,"CKVY",13.69,56.98,57.24,57.41,56.91,26.68,28.53,25.82,0.423,23.5,24.8,22.55,4.253,3.642,5.245,46.49,10.52,592.5927,8.31,0.09194809,0.1152488,0.5229046
"2018-10-17 13:55:00",16107,"CKVY",13.68,56.23,56.39,56.98,55.93,28.12,28.53,26.47,0.434,23.17,23.9,22.7,5.119,4.646,3.333,23.84,13.59,582.9119,8.31,0.09194809,0.1152488,0.5229046
"2018-10-17 14:00:00",16108,"CKVY",13.68,58.02,57.04,58.15,56.11,26.68,28.53,26.13,0.439,23.46,24.48,22.73,4.438,4.772,46.81,78.05,5.261,595.9803,8.31,0.09091461,0.1104703,0.5016022
"2018-10-17 14:05:00",16109,"CKVY",13.67,58.58,57.97,58.64,57.53,25.92,27.71,25.58,0.435,23.59,24.92,22.71,3.674,4.311,106.3,42.35,5.918,616.5554,8.31,0.09091461,0.1104703,0.5016022
"2018-10-17 14:10:00",16110,"CKVY",13.68,58.44,58.63,58.88,58.38,25.89,27.23,25.2,0.432,23.81,24.87,23.05,3.234,3.49,170.2,28.12,9.86,621.7193,8.31,0.09091461,0.1104703,0.5016022
"2018-10-17 14:15:00",16111,"CKVY",13.67,58.44,58.05,58.44,57.64,26.95,27.88,25.51,0.45,23.82,24.98,22.8,3.787,3.487,272.7,49.97,5.918,610.0906,8.31,0.08993553,0.1082267,0.4770247
"2018-10-17 14:20:00",16112,"CKVY",13.66,58.32,58.51,59.24,57.76,27.05,28.01,25.34,0.45,24.26,25.84,23.2,4.033,3.757,291,87.3,7.453,594.9308,8.31,0.08993553,0.1082267,0.4770247
"2018-10-17 14:25:00",16113,"CKVY",13.66,58.38,58.03,58.5,57.58,27.36,28.73,25.92,0.456,24.28,25.84,23.25,4.474,4.419,82.4,32.09,12.71,584.4904,8.31,0.08993553,0.1082267,0.4770247
"2018-10-17 14:30:00",16114,"CKVY",13.65,57.02,57.7,58.63,57.02,26.3,28.05,25.78,0.417,23.59,25.54,22.5,5.296,5.025,22.1,19.34,13.15,582.2856,8.31,0.08837552,0.1082523,0.4496237
"2018-10-17 14:35:00",16115,"CKVY",13.65,59.86,58.07,59.86,57.02,26.23,27.98,26.02,0.461,23.96,25.42,22.82,5.234,5.134,80.5,73.82,11.4,583.3262,8.31,0.08837552,0.1082523,0.4496237
"2018-10-17 14:40:00",16116,"CKVY",13.64,59.86,59.68,60.23,59,25,28.25,24,0.439,24.12,26.6,22.93,5.862,5.298,195.5,26.44,14.47,579.9586,8.31,0.08837552,0.1082523,0.4496237
"2018-10-17 14:45:00",16117,"CKVY",13.64,60.17,59.32,60.41,58.07,25.65,28.01,23.35,0.456,23.64,26.25,21.4,7.141,6.445,133.8,11.16,14.69,570.853,8.31,0.08973749,0.1135052,0.4197901
"2018-10-17 14:50:00",16118,"CKVY",13.64,59.06,59.28,60.11,58.93,24.21,26.88,23.83,0.413,23.64,25.19,22.14,9.16,8.39,125.2,15.85,12.93,559.9671,8.31,0.08973749,0.1135052,0.4197901
"2018-10-17 14:55:00",16119,"CKVY",13.63,58.99,59.06,59.42,58.68,24.82,25.65,22.53,0.423,22.12,24.17,20.77,8.49,9.19,156.9,21.29,14.25,529.9498,8.31,0.08973749,0.1135052,0.4197901
"2018-10-17 15:00:00",16120,"CKVY",13.62,59.54,59.73,60.22,58.99,23.72,25.58,22.56,0.412,23.11,24.41,21.6,8.65,8.45,159.9,12.76,15.78,505.8716,8.31,0.08695067,0.1186256,0.3878533
"2018-10-17 15:05:00",16121,"CKVY",13.62,59.72,59.46,59.97,59.04,22.83,25.78,21.67,0.399,22.27,24.6,20.57,8.24,8.49,177.2,13.06,14.25,461.5064,8.31,0.08695067,0.1186256,0.3878533
"2018-10-17 15:10:00",16122,"CKVY",13.62,59.22,59.66,60.52,58.85,23.04,24.99,22.38,0.396,22.23,24.19,20.82,8.87,8.47,156.5,15.62,16,450.8284,8.31,0.08695067,0.1186256,0.3878533
"2018-10-17 15:15:00",16123,"CKVY",13.61,59.46,59.48,60.08,58.91,22.32,24.71,21.25,0.387,21.41,23.3,19.69,7.361,8.05,137.6,26.1,11.18,445.2917,8.31,0.08046015,0.1114301,0.3535256
"2018-10-17 15:20:00",16124,"CKVY",13.61,60.32,59.79,60.32,59.34,22.55,24,21.87,0.403,21.94,22.88,20.58,7.634,7.256,151.1,26.49,14.91,453.3115,8.31,0.08046015,0.1114301,0.3535256
"2018-10-17 15:25:00",16125,"CKVY",13.61,59.7,59.6,60.32,58.9,21.49,24.82,20.77,0.376,20.93,23.25,19.37,6.909,7.266,177.1,18.93,11.84,446.352,8.31,0.08046015,0.1114301,0.3535256
"2018-10-17 15:30:00",16126,"CKVY",13.61,58.84,59.56,59.95,58.84,22.07,23.96,21.46,0.374,21.1,22.73,20.09,7.199,7,142.3,38.23,15.56,448.6469,8.3,0.07888268,0.1071381,0.3168607
"2018-10-17 15:35:00",16127,"CKVY",13.6,59.58,59.28,59.83,58.78,23.86,24.03,21.66,0.415,20.81,22.69,19.83,5.642,6.302,183.2,50.33,14.47,458.1371,8.3,0.07888268,0.1071381,0.3168607
"2018-10-17 15:40:00",16128,"CKVY",13.6,59.7,60.34,61.06,59.58,22.38,24.85,21.46,0.391,22.6,24.54,21,6.466,5.716,147.3,16.99,15.56,468.0283,8.3,0.07888268,0.1071381,0.3168607
"2018-10-17 15:45:00",16129,"CKVY",13.6,59.76,59.81,60.2,59.27,22.28,24.1,21.59,0.39,21.69,23.04,20.45,7.846,7.365,143.5,9.7,15.12,458.6729,8.3,0.07740941,0.1036841,0.277905
"2018-10-17 15:50:00",16130,"CKVY",13.6,60.2,59.79,60.2,59.39,23,23.24,21.25,0.409,21.16,22.42,20.08,8.92,8.74,163.9,23.48,11.18,448.9857,8.3,0.07740941,0.1036841,0.277905
"2018-10-17 15:55:00",16131,"CKVY",13.59,60.26,60.08,60.5,59.76,23.17,23.41,21.39,0.413,21.4,22.61,20.62,8.34,8.72,188.2,12.74,12.71,439.3965,8.3,0.07740941,0.1036841,0.277905
"2018-10-17 16:00:00",16132,"CKVY",13.59,60.57,60.55,60.75,60.26,22.21,23.24,20.94,0.4,21.61,22.73,20.38,7.101,7.747,160.4,11.2,10.52,431.5944,8.3,0.07954727,0.1112722,0.237732
"2018-10-17 16:05:00",16133,"CKVY",13.59,60.94,60.45,60.94,59.95,24.37,25.12,21.59,0.445,22.68,24.84,21,7.335,6.991,143.3,14.21,13.37,423.9307,8.3,0.07954727,0.1112722,0.237732
"2018-10-17 16:10:00",16134,"CKVY",13.59,60.13,60.14,61,59.7,22.55,25.64,22.01,0.4,22.68,24.66,21.24,8.44,8.11,144.2,19.36,14.69,416.9509,8.3,0.07954727,0.1112722,0.237732
"2018-10-17 16:15:00",16135,"CKVY",13.59,59.7,60.37,60.87,59.7,22.96,24.44,21.39,0.401,22.16,24.25,20.92,8.78,8.54,142.5,19.15,10.52,420.8895,8.3,0.07800597,0.1080936,0.1960254
"2018-10-17 16:20:00",16136,"CKVY",13.59,58.47,59.47,60.26,58.47,23.48,24.68,22.96,0.393,22.35,23.67,21.15,8.97,8.99,152.6,11.87,10.96,411.3861,8.3,0.07800597,0.1080936,0.1960254
"2018-10-17 16:25:00",16137,"CKVY",13.59,58.22,58.74,59.33,58.1,24.68,26.05,23.51,0.409,22.6,24.2,21.34,8.19,8.42,156.4,10.37,11.84,353.3237,8.3,0.07800597,0.1080936,0.1960254
"2018-10-17 16:30:00",16138,"CKVY",13.59,58.47,58.27,58.47,57.97,25.3,26.56,23.96,0.423,22.8,24.03,21.58,7.834,8.01,159.1,10.42,8.99,263.1951,8.3,0.04901501,0.07771436,0.1541694
"2018-10-17 16:35:00",16139,"CKVY",13.59,58.53,58.3,58.59,58.1,24.27,25.91,22.79,0.407,21.91,23.62,20.4,6.891,7.354,151,19.92,8.99,193.5125,8.3,0.04901501,0.07771436,0.1541694
"2018-10-17 16:40:00",16140,"CKVY",13.6,58.47,58.56,58.78,58.28,25.33,26.22,23.44,0.423,22.23,23.93,21.43,6.074,6.514,166.4,16.09,9.86,172.3125,8.3,0.04901501,0.07771436,0.1541694
"2018-10-17 16:45:00",16141,"CKVY",13.6,58.04,58.28,58.59,57.97,23.27,26.5,23.27,0.383,22.71,24.04,20.74,6.122,6.138,157.8,12.26,9.86,163.7474,8.29,0.03461187,0.05782049,0.1126734
"2018-10-17 16:50:00",16142,"CKVY",13.61,58.04,58.01,58.16,57.85,26.12,27.11,23.31,0.43,22.99,24.41,20.72,5.863,5.976,142.7,9.88,7.453,148.2328,8.3,0.03461187,0.05782049,0.1126734
"2018-10-17 16:55:00",16143,"CKVY",13.61,57.97,58,58.16,57.85,23.44,26.74,23.34,0.385,22.5,24.08,20.74,6.9,6.308,152.9,9.65,13.37,138.8155,8.29,0.03461187,0.05782049,0.1126734
"2018-10-17 17:00:00",16144,"CKVY",13.62,58.34,58.15,58.34,57.85,25.16,26.05,23.38,0.419,22.08,23.67,20.79,7.271,7.111,150.5,8.69,11.84,151.7415,8.29,0.03394964,0.05632276,0.07273108
"2018-10-17 17:05:00",16145,"CKVY",13.63,58.65,58.5,58.78,58.22,25.74,26.94,24.37,0.433,23.35,24.62,22.07,8.07,7.731,149.9,13,12.71,171.368,8.29,0.03394964,0.05632276,0.07273108
"2018-10-17 17:10:00",16146,"CKVY",13.63,57.91,58.29,58.65,57.85,28.11,28.14,25.5,0.461,23.94,25.12,23.12,8.11,8.14,152.5,10.81,12.93,185.4817,8.29,0.03394964,0.05632276,0.07273108
"2018-10-17 17:15:00",16147,"CKVY",13.64,57.73,57.81,57.97,57.6,28.69,29.44,25.84,0.467,24.77,26.29,22.88,8.51,8.36,160.3,10.25,14.25,182.4592,8.29,0.0420531,0.06842201,0.03774626
"2018-10-17 17:20:00",16148,"CKVY",13.64,57.48,57.7,58.04,57.36,27.35,30.27,25.67,0.441,24.71,26.87,22.69,8.75,8.57,154.7,10.31,13.81,174.2918,8.29,0.0420531,0.06842201,0.03774626
"2018-10-17 17:25:00",16149,"CKVY",13.64,57.11,57.39,57.73,57.05,27.76,29.03,27.01,0.442,24.43,25.63,23.58,8.91,8.83,165.1,9.37,13.59,162.1304,8.29,0.0420531,0.06842201,0.03774626
"2018-10-17 17:30:00",16150,"CKVY",13.64,57.73,57.26,57.85,56.86,27.49,29.51,27.15,0.448,24.58,26,23.49,8.7,8.75,167.5,11.28,12.71,159.7551,8.29,0.04057402,0.06748772,0.01617943
"2018-10-17 17:35:00",16151,"CKVY",13.65,57.79,57.95,58.22,57.67,28.14,29.13,26.74,0.459,24.92,26.14,24,8.74,8.73,163.2,9.62,12.71,173.7571,8.29,0.04057402,0.06748772,0.01617943
"2018-10-17 17:40:00",16152,"CKVY",13.64,56.93,57.43,57.85,56.93,28.76,28.76,26.46,0.455,24.22,25.1,23.14,9.04,8.88,156.4,9.14,15.56,177.2464,8.29,0.04057402,0.06748772,0.01617943
"2018-10-17 17:45:00",16153,"CKVY",13.65,56.12,56.41,56.99,56,29.79,30.64,28.38,0.458,25.22,25.96,24.34,9.53,9.19,157.6,6.855,14.03,161.5716,8.29,0.02191023,0.02731319,0.005878073
"2018-10-17 17:50:00",16154,"CKVY",13.65,56.8,56.64,56.99,56.12,29.14,31.33,28.38,0.459,25.51,26.64,24.45,9.7,9.64,153,7.193,12.93,133.8463,8.29,0.02191023,0.02731319,0.005878073
"2018-10-17 17:55:00",16155,"CKVY",13.66,56.31,56.58,56.87,56.25,30.3,30.3,28.11,0.469,24.84,25.53,23.89,9.53,9.67,159.3,7.809,14.25,123.6642,8.29,0.02191023,0.02731319,0.005878073
"2018-10-17 18:00:00",16156,"CKVY",13.66,55.27,55.59,56.25,55.08,32.02,32.02,30.16,0.477,25.44,25.96,24.9,9.15,9.36,156.6,6.215,11.4,112.1252,8.29,0.02005168,0.02487332,0.000692068
"2018-10-17 18:05:00",16157,"CKVY",13.67,54.9,55.03,55.27,54.77,32.7,33.28,31.26,0.481,25.83,26.67,25.1,8.51,8.86,164.9,7.136,9.43,93.0773,8.29,0.02005168,0.02487332,0.000692068
"2018-10-17 18:10:00",16158,"CKVY",13.67,54.53,54.84,55.08,54.47,32.91,33.08,30.92,0.477,25.57,26.2,24.73,7.348,7.87,174.3,9.3,8.77,70.28571,8.29,0.02005168,0.02487332,0.000692068
"2018-10-17 18:15:00",16159,"CKVY",13.18,53.54,54.03,54.59,53.48,35.79,35.82,32.91,0.501,26.51,27.19,25.96,6.559,6.98,173.7,8.43,8.55,60.50348,8.29,0.01475641,0.0189561,2.5E-07
"2018-10-17 18:20:00",16160,"CKVY",13.06,52.81,53.13,53.61,52.81,37.3,37.57,35.79,0.508,27.17,27.76,26.73,6.109,6.287,175.3,9.25,8.99,48.35324,8.28,0.01475641,0.0189561,2.5E-07
"2018-10-17 18:25:00",16161,"CKVY",13.02,51.95,52.35,52.87,51.82,39.63,39.63,37.09,0.523,27.49,28.17,27.08,5.834,6.032,168.4,9.25,7.672,35.48895,8.28,0.01475641,0.0189561,2.5E-07
"2018-10-17 18:30:00",16162,"CKVY",13,50.47,51.25,51.95,50.47,43.71,43.71,39.56,0.546,28.65,29.34,27.94,5.181,5.535,155.6,6.544,5.918,23.45377,8.28,0.008638507,0.01180949,2.5E-07
"2018-10-17 18:35:00",16163,"CKVY",13,49.61,49.92,50.54,49.49,44.3,45.46,43.75,0.536,29.34,29.73,28.59,4.478,4.868,156.4,8.43,4.603,17.29827,8.28,0.008638507,0.01180949,2.5E-07
"2018-10-17 18:40:00",16164,"CKVY",12.98,50.35,50.04,50.35,49.55,39.64,44.33,39.5,0.493,27.17,28.83,26.6,3.95,4.189,176.7,9.31,5.261,13.00556,8.28,0.008638507,0.01180949,2.5E-07
"2018-10-17 18:45:00",16165,"CKVY",12.98,49.86,50.04,50.42,49.74,40.77,40.77,39.57,0.498,26.81,27.18,26.38,3.505,3.749,177.9,11.25,4.822,9.842053,8.28,0.004318275,0.006549074,2.5E-07
"2018-10-17 18:50:00",16166,"CKVY",12.97,49.61,49.82,49.98,49.61,39.77,40.97,38.88,0.481,26.22,27.1,25.8,3.33,3.375,197.3,9.06,4.603,6.741929,8.28,0.004318275,0.006549074,2.5E-07
"2018-10-17 18:55:00",16167,"CKVY",12.97,48.75,49.16,49.68,48.69,40.8,41.28,39.64,0.478,26.2,26.4,25.88,2.953,3.114,196.3,10.23,4.384,4.12606,8.27,0.004318275,0.006549074,2.5E-07
"2018-10-17 19:00:00",16168,"CKVY",12.97,47.27,48.14,48.87,47.27,47.73,48.79,40.8,0.529,27.98,29.22,26,2.549,2.687,131.6,21,3.507,1.993134,8.28,0.001334107,0.002740786,2.5E-07
"2018-10-17 19:05:00",16169,"CKVY",12.96,46.91,46.94,47.33,46.65,49.38,50.61,46.77,0.54,29,29.65,27.9,2.366,2.436,112.5,6.966,3.288,0.7629701,8.27,0.001334107,0.002740786,2.5E-07
"2018-10-17 19:10:00",16170,"CKVY",12.96,46.29,46.67,47.03,46.17,51.27,51.71,48.8,0.547,29.14,29.67,28.49,2.268,2.323,126.3,16.81,4.603,0.3073132,8.27,0.001334107,0.002740786,2.5E-07
"2018-10-17 19:15:00",16171,"CKVY",12.95,47.9,46.96,47.9,46.17,44.03,51.23,43.79,0.5,27.58,29.34,26.6,2.35,2.258,147.1,19.96,4.603,0.09557896,8.27,-0.001122684,-0.0007471165,2.5E-07
"2018-10-17 19:20:00",16172,"CKVY",12.95,48.4,48.33,48.71,47.84,43.62,45.27,41.84,0.504,27.06,28.14,25.95,2.739,2.468,163.4,17.27,5.918,0.009275761,8.27,-0.001122684,-0.0007471165,2.5E-07
"2018-10-17 19:25:00",16173,"CKVY",12.95,49.03,48.53,49.15,48.03,41.81,44.38,40.09,0.495,26.64,27.58,25.79,3.165,2.928,176.4,10.67,6.576,0,8.27,-0.001122684,-0.0007471165,2.5E-07
"2018-10-17 19:30:00",16174,"CKVY",12.94,46.87,47.61,49.09,46.68,45.48,47.88,41.84,0.496,27.66,28.42,26.78,3.722,3.522,171.1,5.912,5.042,0,8.27,0.0008288659,0.002022234,2.5E-07
"2018-10-17 19:35:00",16175,"CKVY",12.94,48.16,47.43,48.41,46.8,43.59,45.72,41.37,0.499,26.58,27.09,25.84,3.902,3.918,168.6,10.03,5.918,0,8.27,0.0008288659,0.002022234,2.5E-07
"2018-10-17 19:40:00",16176,"CKVY",12.94,44.52,46.32,48.22,44.46,53.3,53.3,43.63,0.532,28.49,29.6,27.09,3.503,3.726,131.7,17.03,4.822,0,8.27,0.0008288659,0.002022234,2.5E-07
"2018-10-17 19:45:00",16177,"CKVY",12.93,44.27,44.29,44.52,44.03,52.31,53.71,50.56,0.517,27.89,28.66,27.11,3.295,3.306,132.3,20.01,4.822,0,8.27,0.001633216,0.002953339,2.5E-07
"2018-10-17 19:50:00",16178,"CKVY",12.93,44.09,44.24,44.58,43.97,55.57,55.84,51.07,0.546,28.54,29.4,27.41,3.6,3.457,103.2,9.01,6.357,0,8.27,0.001633216,0.002953339,2.5E-07
"2018-10-17 19:55:00",16179,"CKVY",12.93,44.27,44.34,44.58,44.03,53.92,55.91,52.99,0.533,28.71,29.35,28.31,4.304,4.03,113.4,5.37,6.795,0,8.27,0.001633216,0.002953339,2.5E-07
"2018-10-17 20:00:00",16180,"CKVY",12.93,43.72,44.08,44.4,43.66,55.57,55.81,53.1,0.538,28.68,29.12,28.28,4.639,4.586,109.5,4.876,5.699,0,8.27,0.001467932,0.002610242,2.5E-07
"2018-10-17 20:05:00",16181,"CKVY",12.92,42.98,43.31,43.78,42.92,57.35,57.56,55.43,0.54,28.97,29.24,28.75,3.874,4.267,101.2,10.28,3.507,0,8.27,0.001467932,0.002610242,2.5E-07
"2018-10-17 20:10:00",16182,"CKVY",12.92,43.48,43,43.48,42.68,52.14,57.49,52.11,0.5,28.03,29.02,27.03,3.267,3.447,63.31,11.1,4.165,0,8.27,0.001467932,0.002610242,2.5E-07
"2018-10-17 20:15:00",16183,"CKVY",12.92,43.99,43.98,44.22,43.48,50.74,52.11,50.63,0.496,27.06,27.35,26.76,2.991,3.084,67.13,9.87,4.384,0,8.26,0.0007698975,0.001708837,2.5E-07
"2018-10-17 20:20:00",16184,"CKVY",12.91,44.12,44.03,44.24,43.87,50.54,51.09,50.19,0.497,26.9,27.08,26.65,3.429,3.171,83.3,4.962,4.822,0,8.26,0.0007698975,0.001708837,2.5E-07
"2018-10-17 20:25:00",16185,"CKVY",12.91,45.41,44.87,45.41,43.99,46.87,50.64,46.87,0.484,26.72,27.74,26.14,3.562,3.633,87.6,7.861,6.795,0,8.26,0.0007698975,0.001708837,2.5E-07
"2018-10-17 20:30:00",16186,"CKVY",12.91,45.72,45.62,45.78,45.29,46.35,46.87,46.05,0.484,26.31,26.61,25.97,2.968,3.26,74.58,9.22,2.411,0,8.26,0.001013384,0.002124875,2.5E-07
"2018-10-17 20:35:00",16187,"CKVY",12.91,44.24,45.09,45.85,43.93,48.86,49.13,45.22,0.483,26.14,26.63,25.73,2.372,2.609,356.3,64.55,4.165,0,8.26,0.001013384,0.002124875,2.5E-07
"2018-10-17 20:40:00",16188,"CKVY",12.91,44.37,44.5,44.8,44.12,48.86,49.1,47.56,0.485,26.16,26.48,25.9,1.688,2.035,325.7,11.35,3.507,0,8.26,0.001013384,0.002124875,2.5E-07
"2018-10-17 20:45:00",16189,"CKVY",12.9,42.27,43.57,44.43,42.14,53.25,53.32,48.83,0.488,26.48,26.73,26.24,1.268,1.461,12.43,91.3,1.315,0,8.26,-0.00181665,-0.001788348,2.5E-07
"2018-10-17 20:50:00",16190,"CKVY",12.9,42.89,42.43,43.07,42.02,52.7,53.39,51.37,0.494,26.34,26.81,26.13,0.924,1.097,166.9,30.05,2.85,0,8.26,-0.00181665,-0.001788348,2.5E-07
"2018-10-17 20:55:00",16191,"CKVY",12.9,39.74,41.05,42.89,39.67,64.06,64.06,52.81,0.532,27.64,28.61,26.8,1.299,1.039,129.6,17.28,2.85,0,8.26,-0.00181665,-0.001788348,2.5E-07
"2018-10-17 21:00:00",16192,"CKVY",12.9,38.01,38.79,39.68,37.95,68.05,68.05,63.34,0.528,28.02,28.75,27.35,1.859,1.608,128.4,16.18,3.069,0,8.26,-0.004070078,-0.00535973,2.5E-07
"2018-10-17 21:05:00",16193,"CKVY",12.9,37.34,37.29,38.13,36.9,65.06,68.56,65.06,0.492,27.47,28.55,26.62,2.133,2.051,167.4,19.22,3.288,0,8.26,-0.004070078,-0.00535973,2.5E-07
"2018-10-17 21:10:00",16194,"CKVY",12.89,37.65,37.58,37.71,37.34,63.49,65.06,63.18,0.486,26.44,26.78,26.21,1.546,1.894,142.2,6.625,1.973,0,8.26,-0.004070078,-0.00535973,2.5E-07
"2018-10-17 21:15:00",16195,"CKVY",12.89,36.85,37.24,37.71,36.72,66.31,66.31,63.42,0.491,26.48,26.75,26.23,1.352,1.379,155.9,13.53,2.63,0,8.26,-0.003029206,-0.003721939,2.5E-07
"2018-10-17 21:20:00",16196,"CKVY",12.89,36.98,37.04,37.28,36.66,65.83,66.75,65.14,0.49,26.7,26.89,26.45,1.45,1.434,182.5,5.194,2.85,0,8.26,-0.003029206,-0.003721939,2.5E-07
"2018-10-17 21:25:00",16197,"CKVY",12.89,35.68,36.35,37.04,35.68,68.54,68.54,65.83,0.485,26.4,26.71,26.19,1.255,1.289,204.2,37.88,1.096,0,8.25,-0.003029206,-0.003721939,2.5E-07
"2018-10-17 21:30:00",16198,"CKVY",12.88,35.81,35.52,35.81,35.19,68.68,70.16,68.58,0.488,26.54,26.73,26.27,1.161,1.253,352.4,9.05,1.754,0,8.25,-0.003880707,-0.005107882,2.5E-07
"2018-10-17 21:35:00",16199,"CKVY",12.88,36.61,36.49,36.92,35.74,65.87,68.65,65.25,0.484,26.41,26.55,26.16,0.7,0.923,337.5,18.39,1.754,0,8.25,-0.003880707,-0.005107882,2.5E-07
"2018-10-17 21:40:00",16200,"CKVY",12.87,36.11,36.4,36.61,36.11,66.76,67.55,65.8,0.481,26.5,26.77,26.08,1.243,0.929,289.1,9.85,3.288,0,8.25,-0.003880707,-0.005107882,2.5E-07
"2018-10-17 21:45:00",16201,"CKVY",12.87,36.12,35.63,36.18,35,68.34,70.16,66.79,0.492,26.29,26.78,25.83,2.046,1.663,311.7,10.09,4.384,0,8.25,-0.004174907,-0.005609433,2.5E-07
"2018-10-17 21:50:00",16202,"CKVY",12.87,36.24,36.51,36.86,36.12,67.48,68.24,66.24,0.488,26.56,26.79,26.33,2.792,2.436,322.4,4.793,3.946,0,8.25,-0.004174907,-0.005609433,2.5E-07
"2018-10-17 21:55:00",16203,"CKVY",12.87,36.86,36.58,36.98,36.12,66.66,67.89,66.66,0.494,26.8,27.03,26.46,3.12,3.032,321.2,3.654,3.507,0,8.25,-0.004174907,-0.005609433,2.5E-07
"2018-10-17 22:00:00",16204,"CKVY",12.87,37.79,37.66,38.16,36.86,62.47,66.59,61.92,0.48,26.46,26.98,26.02,2.937,2.99,333.2,13.81,4.384,0,8.25,-0.00145277,-0.001412518,2.5E-07
"2018-10-17 22:05:00",16205,"CKVY",12.87,37.86,37.63,37.98,37.36,62,63.16,61.96,0.478,26.05,26.2,25.92,3.153,2.991,340.8,4.782,5.261,0,8.25,-0.00145277,-0.001412518,2.5E-07
"2018-10-17 22:10:00",16206,"CKVY",12.87,37.86,37.86,38.11,37.61,61.45,62.41,60.93,0.474,25.87,26.14,25.68,3.529,3.331,353,10.84,4.822,0,8.25,-0.00145277,-0.001412518,2.5E-07
"2018-10-17 22:15:00",16207,"CKVY",12.87,38.24,38.05,38.36,37.8,59.94,61.52,59.84,0.469,25.65,25.93,25.4,3.534,3.578,332.9,3.558,3.726,0,8.25,-0.0004754748,-6.702278E-05,2.5E-07
"2018-10-17 22:20:00",16208,"CKVY",12.87,36.82,37.41,38.24,36.76,63.72,63.86,59.88,0.472,25.69,25.87,25.43,3.035,3.291,326.7,6.191,3.507,0,8.26,-0.0004754748,-6.702278E-05,2.5E-07
"2018-10-17 22:25:00",16209,"CKVY",12.86,36.57,36.81,37.01,36.57,63.45,63.79,62.8,0.465,25.53,25.77,25.34,2.473,2.794,336.8,6.201,3.726,0,8.26,-0.0004754748,-6.702278E-05,2.5E-07
"2018-10-17 22:30:00",16210,"CKVY",12.86,34.29,34.88,36.57,34.16,68.98,69.32,63.38,0.462,24.99,25.39,24.65,1.592,1.982,283.9,70.1,1.754,0,8.26,-0.001459563,-0.001423521,2.5E-07
"2018-10-17 22:35:00",16211,"CKVY",12.86,33.24,33.68,34.29,33.17,71.62,71.62,69.01,0.46,25.13,25.34,24.84,1.553,1.577,168.2,25.29,3.069,0,8.26,-0.001459563,-0.001423521,2.5E-07
"2018-10-17 22:40:00",16212,"CKVY",12.84,33.61,33.13,33.92,32.56,70.63,73.85,70.63,0.46,25.25,25.62,24.96,1.791,1.611,220,17.78,3.288,0,8.25,-0.001459563,-0.001423521,2.5E-07
"2018-10-17 22:45:00",16213,"CKVY",12.86,32.56,33.63,34.72,32.56,71.62,71.66,68.09,0.447,24.98,25.7,24.42,2.233,2.103,251.4,8.39,2.85,0,8.25,-0.003086359,-0.003852703,2.5E-07
"2018-10-17 22:50:00",16214,"CKVY",12.86,30.71,31.51,32.68,30.59,77.88,77.95,71.59,0.451,24.14,24.65,23.84,2.528,2.346,236.7,11.44,4.384,0,8.25,-0.003086359,-0.003852703,2.5E-07
"2018-10-17 22:55:00",16215,"CKVY",12.85,30.71,31.15,31.7,30.71,76.78,78.36,75.14,0.445,24.67,25.29,24.16,2.305,2.462,230.9,11.78,3.288,0,8.25,-0.003086359,-0.003852703,2.5E-07
"2018-10-17 23:00:00",16216,"CKVY",12.85,32.01,30.93,32.01,30.53,75.86,78.3,75.86,0.464,24.81,25.41,24.32,2.466,2.284,207,11.72,3.507,0,8.25,-0.002451341,-0.002893901,2.5E-07
"2018-10-17 23:05:00",16217,"CKVY",12.85,30.1,31.26,32.2,30.03,78.98,78.98,74.59,0.447,24.73,25.33,24.07,2.292,2.5,235.8,33.89,3.726,0,8.25,-0.002451341,-0.002893901,2.5E-07
"2018-10-17 23:10:00",16218,"CKVY",12.85,29.17,29.54,30.16,29.11,80.8,81.4,78.98,0.44,24.28,24.64,23.92,2.36,2.349,222.3,4.347,3.507,0,8.25,-0.002451341,-0.002893901,2.5E-07
"2018-10-17 23:15:00",16219,"CKVY",12.84,29.29,29.09,29.48,28.8,81.1,82.8,80.7,0.444,24.19,24.81,23.7,2.139,2.216,262.7,24.98,3.288,0,8.25,-0.002584732,-0.003095772,2.5E-07
"2018-10-17 23:20:00",16220,"CKVY",12.84,28.86,29.04,29.35,28.86,82.2,82.8,81,0.442,24.24,24.53,23.88,1.8,2.01,240.7,4.192,3.288,0,8.25,-0.002584732,-0.003095772,2.5E-07
"2018-10-17 23:25:00",16221,"CKVY",12.84,29.42,28.86,29.42,28.61,83.3,83.7,82.1,0.458,24.39,25,24.05,1.234,1.382,244.9,5.108,2.192,0,8.25,-0.002584732,-0.003095772,2.5E-07
"2018-10-17 23:30:00",16222,"CKVY",12.84,30.22,30.13,30.53,29.35,78.61,83.3,78.16,0.447,24.68,25.02,24.31,1.405,1.424,257.5,6.47,2.85,0,8.25,-0.00344942,-0.004465665,2.5E-07
"2018-10-17 23:35:00",16223,"CKVY",12.83,29.8,29.97,30.28,29.73,78.93,79.02,78.44,0.441,24.17,24.45,23.91,1.077,1.174,286.4,8.9,1.315,0,8.25,-0.00344942,-0.004465665,2.5E-07
"2018-10-17 23:40:00",16224,"CKVY",12.84,30.35,30.02,30.48,29.73,78.58,79.34,78.55,0.449,24.3,24.63,24,1.118,1.132,211.4,27.05,1.534,0,8.25,-0.00344942,-0.004465665,2.5E-07
"2018-10-17 23:45:00",16225,"CKVY",12.83,30.11,30.62,30.91,30.11,78.31,78.58,76.18,0.443,24.4,24.7,23.85,0.664,0.868,198.9,34.65,1.754,0,8.25,-0.004147847,-0.005681702,2.5E-07
"2018-10-17 23:50:00",16226,"CKVY",12.83,29.24,29.64,30.23,29.12,83.7,83.7,78.38,0.457,24.48,24.92,24.12,0.544,0.572,150.1,0.052,0.877,0,8.25,-0.004147847,-0.005681702,2.5E-07
"2018-10-17 23:55:00",16227,"CKVY",12.81,29.18,29.18,29.43,29,83.3,84.4,83.3,0.453,24.93,25.17,24.68,0.331,0.462,225.9,86.5,1.534,0,8.25,-0.004147847,-0.005681702,2.5E-07
"2018-10-18 00:00:00",16228,"CKVY",12.82,29.74,29.52,29.8,29.18,82.3,83.2,82.2,0.459,24.93,25.13,24.53,0.123,0.237,19.74,0.149,1.096,0,8.25,-0.005174809,-0.007722449,2.5E-07
"2018-10-18 00:05:00",16229,"CKVY",12.81,29.12,29.4,29.86,29.06,83.5,83.5,80.6,0.453,24.61,25.12,24.16,0.086,0.098,19.86,0.082,0,0,8.25,-0.005174809,-0.007722449,2.5E-07
"2018-10-18 00:10:00",16230,"CKVY",12.81,29.24,29.13,29.3,28.93,83.6,84,83.5,0.456,24.83,24.98,24.63,0.026,0.062,19.77,0.059,0,0,8.25,-0.005174809,-0.007722449,2.5E-07
"2018-10-18 00:15:00",16231,"CKVY",12.81,28.63,28.9,29.24,28.56,85.3,85.3,83.5,0.454,24.72,24.9,24.45,0,0.001,19.75,0.006,0,0,8.25,-0.005835941,-0.009246892,2.5E-07
"2018-10-18 00:20:00",16232,"CKVY",12.8,27.89,28.4,28.69,27.89,84.9,85.8,84.4,0.439,24.59,24.94,23.88,0.47,0.137,269.6,11.56,3.069,0,8.25,-0.005835941,-0.009246892,2.5E-07
"2018-10-18 00:25:00",16233,"CKVY",12.81,27.03,27.45,27.95,26.9,87.4,87.8,85,0.436,24.1,24.37,23.65,1.405,0.953,258.8,3.814,3.069,0,8.25,-0.005835941,-0.009246892,2.5E-07
"2018-10-18 00:30:00",16234,"CKVY",12.81,26.16,26.56,27.03,26.1,87.8,88.4,87.4,0.422,23.48,23.82,22.98,1.864,1.735,251.2,10.99,3.069,0,8.25,-0.004243743,-0.005919585,2.5E-07
"2018-10-18 00:35:00",16235,"CKVY",12.79,26.1,26.06,26.22,25.92,89.9,90.1,87.8,0.432,23.32,23.68,22.96,1.437,1.761,330.7,17.71,0.877,0,8.25,-0.004243743,-0.005919585,2.5E-07
"2018-10-18 00:40:00",16236,"CKVY",12.8,26.97,26.32,27.03,25.92,90,90.5,89.4,0.447,23.77,24.51,23.24,0.764,1.057,310.8,47.43,1.973,0,8.25,-0.004243743,-0.005919585,2.5E-07
"2018-10-18 00:45:00",16237,"CKVY",12.8,28.57,27.98,28.64,27.03,83.8,90,83.5,0.445,24.34,24.63,24.11,0.934,0.761,130.1,29.08,3.288,0,8.25,-0.003915061,-0.005313183,2.5E-07
"2018-10-18 00:50:00",16238,"CKVY",12.79,28.95,28.79,29.01,28.45,83.1,84,82.8,0.448,24.37,24.54,24.17,1.071,0.991,77.04,8.02,1.534,0,8.25,-0.003915061,-0.005313183,2.5E-07
"2018-10-18 00:55:00",16239,"CKVY",12.8,29.44,29.23,29.5,28.95,82.1,83.1,81.6,0.452,24.55,24.7,24.43,0.95,1.022,62.72,4.756,1.534,0,8.25,-0.003915061,-0.005313183,2.5E-07
"2018-10-18 01:00:00",16240,"CKVY",12.79,30.68,29.94,30.68,29.38,77.54,82.6,77.54,0.449,24.59,24.87,24.34,0.905,0.908,84.6,6.195,2.411,0,8.25,-0.004276384,-0.005931663,2.5E-07
"2018-10-18 01:05:00",16241,"CKVY",12.79,29.64,30.21,30.75,29.64,80.1,80.2,77.23,0.445,24.22,24.6,23.91,1.386,1.18,106.9,14.17,2.63,0,8.26,-0.004276384,-0.005931663,2.5E-07
"2018-10-18 01:10:00",16242,"CKVY",12.79,28.77,29.23,29.7,28.71,80.7,81.3,79.78,0.432,23.93,24.34,23.48,1.806,1.576,192.7,28.54,3.288,0,8.26,-0.004276384,-0.005931663,2.5E-07
"2018-10-18 01:15:00",16243,"CKVY",12.79,26.61,27.42,28.83,26.3,85.8,85.8,79.5,0.42,22.53,23.71,21.74,1.824,1.819,267.6,21.13,2.192,0,8.26,-0.003444445,-0.00447891,2.5E-07
"2018-10-18 01:20:00",16244,"CKVY",12.78,27.78,27.5,27.78,26.55,84.1,86.7,83.6,0.432,23.49,23.89,22.9,1.455,1.634,253.5,10.8,2.192,0,8.26,-0.003444445,-0.00447891,2.5E-07
"2018-10-18 01:25:00",16245,"CKVY",12.78,27.97,27.86,28.22,27.41,82.2,84.5,82.2,0.426,23.52,23.97,22.92,1.47,1.494,314.3,18.2,2.411,0,8.26,-0.003444445,-0.00447891,2.5E-07
"2018-10-18 01:30:00",16246,"CKVY",12.78,28.16,27.96,28.28,27.78,83.3,83.8,82.2,0.435,23.48,23.94,23.1,1.318,1.424,294.2,14.62,2.192,0,8.26,-0.003496901,-0.004571601,2.5E-07
"2018-10-18 01:35:00",16247,"CKVY",12.78,28.1,28.14,28.28,27.97,83.2,83.5,82.6,0.433,23.65,23.83,23.43,1.576,1.433,284.1,17.45,2.192,0,8.26,-0.003496901,-0.004571601,2.5E-07
"2018-10-18 01:40:00",16248,"CKVY",12.78,26.92,27.52,28.28,26.8,84.7,84.7,81.1,0.42,23.08,24.02,22.48,1.585,1.59,211.9,13.76,2.411,0,8.26,-0.003496901,-0.004571601,2.5E-07
"2018-10-18 01:45:00",16249,"CKVY",12.77,25.81,26.16,26.92,25.56,86.8,87.1,84,0.412,22.37,22.93,21.66,1.835,1.673,252.8,12.97,3.288,0,8.26,-0.00340367,-0.004425906,2.5E-07
"2018-10-18 01:50:00",16250,"CKVY",12.76,25.32,25.73,25.99,25.32,86.1,87.1,86,0.4,22.27,22.68,21.73,1.489,1.684,272.1,23.05,2.192,0,8.26,-0.00340367,-0.004425906,2.5E-07
"2018-10-18 01:55:00",16251,"CKVY",12.76,26.55,25.88,26.61,25.19,86.9,89.1,86.1,0.425,22.84,23.52,21.68,1.446,1.472,358.9,9.23,2.411,0,8.26,-0.00340367,-0.004425906,2.5E-07
"2018-10-18 02:00:00",16252,"CKVY",12.76,27.11,26.78,27.17,26.49,86.8,87,85.3,0.434,23.25,23.77,22.88,1.197,1.362,5.061,4.708,1.973,0,8.26,-0.003481484,-0.004567295,2.5E-07
"2018-10-18 02:05:00",16253,"CKVY",12.76,27.42,27.23,27.54,26.98,85.6,86.9,85.5,0.434,23.59,23.8,23.26,1.231,1.19,347.8,7.647,1.534,0,8.26,-0.003481484,-0.004567295,2.5E-07
"2018-10-18 02:10:00",16254,"CKVY",12.75,26.43,27.14,27.54,26.37,83.8,85.8,83.4,0.407,23.19,23.76,22.11,0.696,0.954,12,71.55,0.658,0,8.26,-0.003481484,-0.004567295,2.5E-07
"2018-10-18 02:15:00",16255,"CKVY",12.75,26.37,26.24,26.43,26.06,90.4,90.5,83.8,0.439,23.22,24,22.08,0.923,0.739,141.6,5.852,2.63,0,8.26,-0.004144185,-0.005758867,2.5E-07
"2018-10-18 02:20:00",16256,"CKVY",12.75,25.75,26.37,26.68,25.69,88.5,90.4,87.6,0.418,23.55,24.14,22.76,1.564,1.209,145.6,8.6,3.069,0,8.26,-0.004144185,-0.005758867,2.5E-07
"2018-10-18 02:25:00",16257,"CKVY",12.75,25.01,25.26,25.81,24.89,91.5,91.6,88.5,0.42,22.72,22.96,22.37,2.542,2.025,174.2,14.16,4.384,0,8.26,-0.004144185,-0.005758867,2.5E-07
"2018-10-18 02:30:00",16258,"CKVY",12.74,24.27,24.48,25.01,24.21,91.6,92.3,90.7,0.407,22.4,22.91,22.1,3.291,2.947,189.2,6.528,5.48,0,8.26,-0.003068342,-0.003858887,2.5E-07
"2018-10-18 02:35:00",16259,"CKVY",12.74,23.4,23.87,24.33,23.34,90.9,91.6,90.9,0.39,21.65,22.23,21.06,3.475,3.411,170.2,7.266,4.165,0,8.26,-0.003068342,-0.003858887,2.5E-07
"2018-10-18 02:40:00",16260,"CKVY",12.74,23.34,23.16,23.4,22.91,92.7,92.8,90.9,0.396,21.14,21.56,20.73,3.705,3.667,166.5,7.47,4.822,0,8.26,-0.003068342,-0.003858887,2.5E-07
"2018-10-18 02:45:00",16261,"CKVY",12.73,23.34,23.54,23.84,23.34,91.8,92.9,91.8,0.392,21.69,22.01,21.3,3.102,3.377,122.6,8.76,3.288,0,8.26,-0.002185563,-0.002522394,2.5E-07
"2018-10-18 02:50:00",16262,"CKVY",12.73,23.15,22.99,23.4,22.72,92.5,92.5,91.4,0.393,20.98,21.36,20.66,3.095,3.11,127.1,4.217,3.946,0,8.26,-0.002185563,-0.002522394,2.5E-07
"2018-10-18 02:55:00",16263,"CKVY",12.73,23.84,23.57,23.9,23.09,91.6,92.8,91.6,0.4,21.66,21.85,21.24,2.988,2.994,125.8,4.109,3.946,0,8.26,-0.002185563,-0.002522394,2.5E-07
"2018-10-18 03:00:00",16264,"CKVY",12.73,24.02,23.88,24.08,23.71,91,91.6,90.8,0.4,21.68,21.84,21.55,3.349,3.158,120.1,6.923,5.261,0,8.26,-0.002371608,-0.002794197,2.5E-07
"2018-10-18 03:05:00",16265,"CKVY",12.72,24.14,24.14,24.33,23.9,89.7,91.2,89.7,0.397,21.83,22.06,21.51,3.798,3.561,121.3,4.787,5.48,0,8.26,-0.002371608,-0.002794197,2.5E-07
"2018-10-18 03:10:00",16266,"CKVY",12.71,24.21,24.21,24.33,24.08,89.8,90,89.7,0.398,21.67,21.82,21.49,4.284,4.016,131,5.892,5.918,0,8.26,-0.002371608,-0.002794197,2.5E-07
"2018-10-18 03:15:00",16267,"CKVY",12.72,24.7,24.16,24.7,23.84,91.2,91.4,89.7,0.413,21.8,22.52,21.34,4.434,4.407,139.8,7.652,5.261,0,8.26,-0.00190375,-0.002129556,2.5E-07
"2018-10-18 03:20:00",16268,"CKVY",12.72,23.96,24.45,24.83,23.84,88.9,91.2,88.9,0.39,21.9,22.53,21.03,4.126,4.278,174,13.36,4.822,0,8.26,-0.00190375,-0.002129556,2.5E-07
"2018-10-18 03:25:00",16269,"CKVY",12.71,22.79,23.38,23.96,22.73,89.3,89.6,88.9,0.373,20.7,21.17,20.06,3.374,3.784,167.7,6.282,3.726,0,8.26,-0.00190375,-0.002129556,2.5E-07
"2018-10-18 03:30:00",16270,"CKVY",12.71,22.3,22.36,22.79,22.11,92.1,92.1,89.3,0.377,20.01,20.41,19.8,2.852,3.125,147.6,10.88,3.069,0,8.26,-0.001936116,-0.002185097,2.5E-07
"2018-10-18 03:35:00",16271,"CKVY",12.71,22.85,22.59,22.98,22.3,92.3,92.5,92,0.387,20.7,21.08,20.35,2.514,2.661,135.8,3.898,3.069,0,8.26,-0.001936116,-0.002185097,2.5E-07
"2018-10-18 03:40:00",16272,"CKVY",12.7,22.79,22.96,23.1,22.67,91.1,92.3,91,0.381,20.89,21.18,20.46,2.547,2.555,141.4,3.288,3.288,0,8.26,-0.001936116,-0.002185097,2.5E-07
"2018-10-18 03:45:00",16273,"CKVY",12.7,23.97,23.29,23.97,22.67,93,93.7,91.2,0.408,21.49,22.4,20.56,2.446,2.441,159.5,18.39,3.288,0,8.26,-0.002648735,-0.003221297,2.5E-07
"2018-10-18 03:50:00",16274,"CKVY",12.69,22.24,22.96,23.97,22.18,91.9,93,90,0.375,20.75,22.2,20.01,3.086,2.753,216.7,8.5,5.918,0,8.26,-0.002648735,-0.003221297,2.5E-07
"2018-10-18 03:55:00",16275,"CKVY",12.69,22.92,22.39,22.92,22.05,93,93.2,91.9,0.391,20.55,21.2,20.11,3.402,3.233,223.1,3.907,4.822,0,8.26,-0.002648735,-0.003221297,2.5E-07
"2018-10-18 04:00:00",16276,"CKVY",12.69,23.1,23.32,23.66,22.79,90.4,93.1,90.4,0.383,21.41,21.84,20.67,3.587,3.567,262.9,27.28,3.507,0,8.26,-0.00229427,-0.002687959,2.5E-07
"2018-10-18 04:05:00",16277,"CKVY",12.68,22.55,22.66,23.17,22.42,91.6,91.6,90.2,0.379,20.39,20.77,20.15,3.14,3.392,312.4,9.05,3.946,0,8.26,-0.00229427,-0.002687959,2.5E-07
"2018-10-18 04:10:00",16278,"CKVY",12.68,21.87,22.4,22.86,21.74,90.9,92.1,90.8,0.365,20.26,20.89,19.48,3.153,3.1,287.8,6.271,4.822,0,8.26,-0.00229427,-0.002687959,2.5E-07
"2018-10-18 04:15:00",16279,"CKVY",12.68,22.42,21.83,22.48,21.43,93.6,93.6,90.9,0.385,19.86,20.92,19.26,3.881,3.491,306.8,8.68,5.918,0,8.26,-0.002149721,-0.002490928,2.5E-07
"2018-10-18 04:20:00",16280,"CKVY",12.67,22.86,22.59,22.86,22.36,92.7,93.7,92.2,0.389,20.83,21.1,20.56,3.944,3.938,307,8.76,5.042,0,8.26,-0.002149721,-0.002490928,2.5E-07
"2018-10-18 04:25:00",16281,"CKVY",12.67,23.29,23.14,23.41,22.73,91.6,93,91.6,0.391,21.27,21.45,20.93,3.813,3.859,310.3,6.647,4.822,0,8.26,-0.002149721,-0.002490928,2.5E-07
"2018-10-18 04:30:00",16282,"CKVY",12.67,24.22,23.86,24.28,23.29,91.1,92.1,91,0.404,21.79,22.12,21.21,3.314,3.634,323.8,7.736,5.261,0,8.26,-0.002056624,-0.002340545,2.5E-07
"2018-10-18 04:35:00",16283,"CKVY",12.65,24.53,24.43,24.59,24.03,90.6,91.1,90.6,0.407,22.16,22.34,21.81,2.364,2.866,344.8,17.09,2.411,0,8.26,-0.002056624,-0.002340545,2.5E-07
"2018-10-18 04:40:00",16284,"CKVY",12.66,24.65,24.54,24.71,24.34,90.4,90.8,90.2,0.409,22.15,22.39,21.87,1.448,1.923,340.8,20.52,1.315,0,8.27,-0.002056624,-0.002340545,2.5E-07
"2018-10-18 04:45:00",16285,"CKVY",12.65,23.91,24.38,24.71,23.85,88.1,90.5,88,0.386,21.67,22.32,20.83,0.543,0.95,277.7,29.21,1.754,0,8.27,-0.003102378,-0.003938613,2.5E-07
"2018-10-18 04:50:00",16286,"CKVY",12.63,22.98,23.29,23.97,22.73,89.9,90,87.8,0.379,20.36,20.95,19.77,1.119,0.675,205.8,3.878,3.726,0,8.27,-0.003102378,-0.003938613,2.5E-07
"2018-10-18 04:55:00",16287,"CKVY",12.64,22.86,23.02,23.23,22.86,90,90.6,89.8,0.377,20.58,20.87,20.3,1.328,1.328,172.3,23.74,3.069,0,8.27,-0.003102378,-0.003938613,2.5E-07
"2018-10-18 05:00:00",16288,"CKVY",12.64,22.79,22.83,22.98,22.67,92,92.1,89.9,0.385,20.56,20.88,20.24,1.48,1.29,73.76,31.06,3.069,0,8.27,-0.003683533,-0.005029232,2.5E-07
"2018-10-18 05:05:00",16289,"CKVY",12.63,23.1,23.19,23.48,22.73,92.3,93.4,92,0.391,21.41,21.84,20.84,1.26,1.54,101.8,17.01,3.069,0,8.27,-0.003683533,-0.005029232,2.5E-07
"2018-10-18 05:10:00",16290,"CKVY",12.63,23.35,23.14,23.47,22.98,92.9,92.9,92.1,0.397,21.29,21.73,21.03,1.022,1.072,47.69,45.06,1.534,0,8.27,-0.003683533,-0.005029232,2.5E-07
"2018-10-18 05:15:00",16291,"CKVY",12.63,23.35,23.56,23.72,23.17,90.7,92.9,90.7,0.388,21.64,21.84,20.89,0.811,1.004,28.41,81.7,1.754,0,8.27,-0.003674357,-0.004975295,2.5E-07
"2018-10-18 05:20:00",16292,"CKVY",12.62,23.41,23.42,23.54,23.17,92,92,90.7,0.395,21.35,21.57,20.88,0.299,0.494,303.3,0.121,0.877,0,8.27,-0.003674357,-0.004975295,2.5E-07
"2018-10-18 05:25:00",16293,"CKVY",12.62,24.59,24.13,24.59,23.41,91.4,92.6,91.3,0.412,22.16,22.54,21.43,0.344,0.342,20.25,21.22,1.534,0,8.27,-0.003674357,-0.004975295,2.5E-07
"2018-10-18 05:30:00",16294,"CKVY",12.62,23.11,23.82,24.84,22.98,90,91.4,87.6,0.381,21.16,22.6,19.99,0.854,0.528,265.5,52.85,3.288,0,8.27,-0.004524583,-0.006708871,2.5E-07
"2018-10-18 05:35:00",16295,"CKVY",12.61,22.98,23.41,23.73,22.98,88.7,91.3,88.6,0.374,20.9,21.5,20.14,1.558,1.228,286.9,8.05,2.85,0,8.27,-0.004524583,-0.006708871,2.5E-07
"2018-10-18 05:40:00",16296,"CKVY",12.62,22.92,22.97,23.3,22.74,89.7,91,88.8,0.377,20.42,21.05,20.02,2.445,1.935,294.9,6.785,4.165,0,8.27,-0.004524583,-0.006708871,2.5E-07
"2018-10-18 05:45:00",16297,"CKVY",12.61,22.37,22.67,22.93,22.37,88.3,90.1,88.3,0.363,19.96,20.45,19.45,2.029,2.377,320.2,9.63,2.85,0,8.27,-0.003009699,-0.003828597,2.5E-07
"2018-10-18 05:50:00",16298,"CKVY",12.61,21.57,21.91,22.49,21.44,89.3,89.4,88,0.354,19.08,19.59,18.79,1.49,1.752,248.5,32.26,1.534,0,8.27,-0.003009699,-0.003828597,2.5E-07
"2018-10-18 05:55:00",16299,"CKVY",12.6,23.11,22.27,23.18,21.32,91.6,93.4,89.2,0.388,20.12,21.42,18.7,0.93,1.206,329.7,26.5,3.069,0,8.27,-0.003009699,-0.003828597,2.5E-07
"2018-10-18 06:00:00",16300,"CKVY",12.6,23.86,23.47,23.86,23.05,91,91.6,89.7,0.398,21.17,21.68,20.78,1.66,1.137,336.2,9.14,4.822,0,8.27,-0.003390024,-0.004501256,2.5E-07
"2018-10-18 06:05:00",16301,"CKVY",12.6,25.71,25.12,25.77,23.79,87.5,91.6,87.4,0.413,22.52,23.05,21.58,2.697,2.242,334.8,9.1,5.699,0,8.27,-0.003390024,-0.004501256,2.5E-07
"2018-10-18 06:10:00",16302,"CKVY",12.6,24.41,25.46,25.9,24.41,86.1,87.7,85.5,0.385,22.03,22.69,20.85,2.7,2.697,247,68.41,3.069,0,8.27,-0.003390024,-0.004501256,2.5E-07
"2018-10-18 06:15:00",16303,"CKVY",12.59,23.92,24.12,24.41,23.86,89.1,89.2,86.2,0.39,21.18,21.38,20.82,1.929,2.469,200.2,0.198,2.411,0,8.27,-0.002635926,-0.003198313,2.5E-07
"2018-10-18 06:20:00",16304,"CKVY",12.59,24.1,24.12,24.35,23.8,90.3,91.3,89.1,0.399,21.73,22.18,21.12,1.223,1.453,107.9,27.65,3.069,0,8.27,-0.002635926,-0.003198313,2.5E-07
"2018-10-18 06:25:00",16305,"CKVY",12.59,23.61,23.86,24.1,23.55,90.2,90.4,89.8,0.39,21.35,21.69,21.1,0.743,1.038,100.8,0.069,1.315,0,8.27,-0.002635926,-0.003198313,2.5E-07
"2018-10-18 06:30:00",16306,"CKVY",12.59,23.36,23.48,23.67,23.24,90.7,90.8,90.2,0.388,21.13,21.29,20.91,0.613,0.604,127.8,22.94,1.534,0,8.27,-0.003841385,-0.005290361,0.0002369685
"2018-10-18 06:35:00",16307,"CKVY",12.58,23.24,23.48,23.67,23.18,90.1,91.6,90.1,0.384,21.28,21.56,20.71,0.573,0.572,227.3,33.01,2.63,0,8.27,-0.003841385,-0.005290361,0.0002369685
"2018-10-18 06:40:00",16308,"CKVY",12.59,22.87,22.9,23.18,22.68,92.4,92.4,90,0.387,20.69,21.1,20.46,1.544,1.016,213.1,3.983,4.165,0,8.27,-0.003841385,-0.005290361,0.0002369685
"2018-10-18 06:45:00",16309,"CKVY",12.58,24.23,23.57,24.35,22.87,94,94.2,92.4,0.417,21.99,22.89,20.99,2.376,2.032,197.1,9.36,3.946,0,8.27,-0.003661751,-0.004956082,0.004324426
"2018-10-18 06:50:00",16310,"CKVY",12.58,24.6,24.5,24.6,24.23,92.4,94.1,92.4,0.417,22.8,23.01,22.59,2.343,2.427,170,11.37,1.754,0,8.28,-0.003661751,-0.004956082,0.004324426
"2018-10-18 06:55:00",16311,"CKVY",12.58,24.54,24.47,24.6,24.29,93.1,93.1,92.3,0.419,22.62,22.89,22.44,1.944,2.15,131.4,4.306,2.63,0,8.28,-0.003661751,-0.004956082,0.004324426
"2018-10-18 07:00:00",16312,"CKVY",12.58,24.79,24.71,24.85,24.48,93.1,93.4,93.1,0.423,23.03,23.17,22.78,1.54,1.687,110.3,8,2.192,0,8.28,0.0006140426,0.001007525,0.01342654
"2018-10-18 07:05:00",16313,"CKVY",12.58,24.54,24.67,24.91,24.48,92,93.2,91.8,0.414,22.79,23.21,22.45,1.967,1.757,110,7.088,3.946,0,8.28,0.0006140426,0.001007525,0.01342654
"2018-10-18 07:10:00",16314,"CKVY",12.57,24.79,24.58,24.79,24.41,92.5,92.6,92,0.42,22.67,22.95,22.47,2.052,2.05,111.7,7.311,2.85,0,8.28,0.0006140426,0.001007525,0.01342654
"2018-10-18 07:15:00",16315,"CKVY",12.57,24.97,24.88,25.09,24.66,92.2,92.6,92.1,0.422,22.98,23.14,22.81,2.258,2.151,93.7,9.06,2.85,0,8.28,0.0006354543,0.001044607,0.03173358
"2018-10-18 07:20:00",16316,"CKVY",12.56,24.85,24.84,25.03,24.72,91.3,92.3,91.3,0.416,22.81,23.09,22.61,2.46,2.346,50.82,5.652,3.726,0.02132525,8.28,0.0006354543,0.001044607,0.03173358
"2018-10-18 07:25:00",16317,"CKVY",12.56,25.28,25.06,25.28,24.79,89.8,91.3,89.8,0.417,22.68,22.81,22.53,2.573,2.569,53.91,11.63,3.946,0.1299111,8.28,0.0006354543,0.001044607,0.03173358
"2018-10-18 07:30:00",16318,"CKVY",12.57,24.97,25.09,25.28,24.91,89.5,89.9,89.3,0.41,22.44,22.7,22.23,2.393,2.443,345.3,21.71,2.411,0.3846702,8.28,0.0009459393,0.001555726,0.06433555
"2018-10-18 07:35:00",16319,"CKVY",12.57,23.92,24.72,25.34,23.92,89.8,89.8,87.5,0.393,21.88,22.69,20.98,2.357,2.328,305,15.18,4.384,0.8843509,8.28,0.0009459393,0.001555726,0.06433555
"2018-10-18 07:40:00",16320,"CKVY",12.57,23.67,23.85,24.04,23.61,91.3,91.4,89.8,0.396,21.59,21.88,21.3,2.448,2.372,292.6,7.138,3.726,1.651249,8.28,0.0009459393,0.001555726,0.06433555
"2018-10-18 07:45:00",16321,"CKVY",12.57,24.54,24.62,25.03,23.73,89,92.4,89,0.4,22.47,22.92,21.57,2.341,2.435,285.8,27.99,2.63,2.804154,8.28,0.001197546,0.001814431,0.1035561
"2018-10-18 07:50:00",16322,"CKVY",12.58,23.61,23.84,24.54,23.48,91.6,91.6,88.5,0.396,21.26,21.76,20.95,1.734,2.085,270.8,6.708,1.973,4.675759,8.28,0.001197546,0.001814431,0.1035561
"2018-10-18 07:55:00",16323,"CKVY",12.59,23.98,23.83,24.1,23.61,92.5,92.5,91.6,0.406,21.87,22.22,21.52,1.205,1.472,284.7,3.189,1.973,7.084578,8.28,0.001197546,0.001814431,0.1035561
"2018-10-18 08:00:00",16324,"CKVY",12.61,24.1,24.11,24.23,23.92,91.5,92.6,91.5,0.404,22.15,22.32,21.94,0.974,1.087,334.7,25.9,1.315,10.86765,8.28,0.001754638,0.002195803,0.144814
"2018-10-18 08:05:00",16325,"CKVY",12.68,25.28,24.49,25.28,23.98,91.6,92,91.4,0.425,22.43,23.18,21.86,0.915,0.921,327.1,13.06,1.534,18.0971,8.28,0.001754638,0.002195803,0.144814
"2018-10-18 08:10:00",16326,"CKVY",12.79,26.51,25.88,26.58,25.15,90.1,91.7,90.1,0.44,23.57,24.11,23.03,0.667,0.788,332.2,3.496,1.315,37.87227,8.28,0.001754638,0.002195803,0.144814
"2018-10-18 08:15:00",16327,"CKVY",12.88,27.63,27.02,27.69,26.51,87.6,90.1,87.1,0.447,24.01,24.46,23.74,0.464,0.558,284.7,29.12,0,62.74792,8.28,0.006266125,0.006874479,0.1860972
"2018-10-18 08:20:00",16328,"CKVY",12.97,30.47,28.94,30.53,27.57,79.06,87.9,79.02,0.454,24.71,25.12,24.25,0.106,0.312,257,0.044,0,88.39134,8.28,0.006266125,0.006874479,0.1860972
"2018-10-18 08:25:00",16329,"CKVY",13.15,30.78,31,31.34,30.53,78.06,78.99,74.32,0.454,24.38,24.98,23.86,0.008,0.017,259.1,4.644,0.877,105.4956,8.29,0.006266125,0.006874479,0.1860972
"2018-10-18 08:30:00",16330,"CKVY",13.59,30.16,30.41,30.78,30.16,79.47,80.3,77.82,0.45,24.72,25.05,24.28,0.089,0.031,282.4,10.4,0.877,120.7131,8.29,0.01056846,0.01134686,0.2268983
"2018-10-18 08:35:00",16331,"CKVY",14.04,30.41,30.32,30.65,30.04,77.92,80.9,77.92,0.446,24.77,25.37,24.25,0.269,0.191,264.4,19.74,1.534,137.4518,8.29,0.01056846,0.01134686,0.2268983
"2018-10-18 08:40:00",16332,"CKVY",13.93,33.25,31.45,33.31,30.41,76.1,78.64,75.82,0.489,25.15,26.6,24.34,0.317,0.316,218.3,27.54,1.315,156.694,8.29,0.01056846,0.01134686,0.2268983
"2018-10-18 08:45:00",16333,"CKVY",13.87,34.24,33.65,34.24,33.25,69.15,76.03,69.15,0.462,25.43,26.64,24.6,0.298,0.308,54.58,52.82,1.096,176.5927,8.3,0.01567257,0.01691919,0.2668756
"2018-10-18 08:50:00",16334,"CKVY",13.83,33.99,33.85,34.3,33.5,73.69,73.76,68.64,0.488,25.16,26.63,24.65,0.37,0.352,68.85,14.44,1.754,194.6725,8.3,0.01567257,0.01691919,0.2668756
"2018-10-18 08:55:00",16335,"CKVY",13.81,34.67,34.49,34.86,34.05,72.45,75.27,70.77,0.493,26.66,27.63,25.78,0.628,0.439,97.2,22.5,2.411,213.0141,8.3,0.01567257,0.01691919,0.2668756
"2018-10-18 09:00:00",16336,"CKVY",13.79,34.8,34.79,34.98,34.49,71.76,76.16,70.46,0.49,26.9,28.21,26.06,1.006,0.828,116,18.44,2.411,235.3049,8.3,0.02222235,0.02418987,0.3050992
"2018-10-18 09:05:00",16337,"CKVY",13.78,35.59,35.14,35.72,34.55,68.87,72.21,68.87,0.486,26.53,27.35,25.75,1.156,1.044,124.6,31.76,2.63,262.5732,8.3,0.02222235,0.02418987,0.3050992
"2018-10-18 09:10:00",16338,"CKVY",13.77,36.33,35.77,36.33,35.28,71.69,74.23,67.98,0.521,26.87,28.81,25.78,1.277,1.24,144.7,21.21,2.63,291.4452,8.3,0.02222235,0.02418987,0.3050992
"2018-10-18 09:15:00",16339,"CKVY",13.77,37.07,36.37,37.07,35.84,66.19,72.03,65.81,0.495,27.29,28.24,26.47,1.156,1.3,124.4,50.36,2.63,318.8086,8.31,0.03044398,0.03361314,0.3416977
"2018-10-18 09:20:00",16340,"CKVY",13.77,37.93,37.44,37.94,36.76,66.56,71.41,65.5,0.515,27.51,29.35,26.37,0.923,1.015,53.3,86.9,1.973,340.3185,8.31,0.03044398,0.03361314,0.3416977
"2018-10-18 09:25:00",16341,"CKVY",13.76,38.43,38.49,39.23,37.81,61.99,72.02,61.99,0.489,27.96,30.16,26.55,0.675,0.817,70.25,49.61,1.754,351.0283,8.31,0.03044398,0.03361314,0.3416977
"2018-10-18 09:30:00",16342,"CKVY",13.77,37,37.7,38.49,36.88,68.17,68.17,61.71,0.508,27.09,27.91,26.32,0.481,0.509,303.4,17.8,1.534,340.5212,8.31,0.0312897,0.03428157,0.3762102
"2018-10-18 09:35:00",16343,"CKVY",13.79,36.62,36.77,37,36.44,71.26,71.7,67.28,0.523,27.57,28.32,26.95,0.41,0.456,283.6,41.39,1.534,267.8729,8.31,0.0312897,0.03428157,0.3762102
"2018-10-18 09:40:00",16344,"CKVY",13.77,36.24,36.45,36.68,36.06,71.9,73.18,70.32,0.52,28.09,28.91,27.62,0.624,0.476,260,23.81,2.192,200.4277,8.31,0.0312897,0.03428157,0.3762102
"2018-10-18 09:45:00",16345,"CKVY",13.78,36.8,36.23,36.86,35.81,74.65,75.03,70.63,0.552,28.32,29.62,27.21,1.104,0.846,299,12.33,3.946,153.6201,8.31,0.01916276,0.02101903,0.4084936
"2018-10-18 09:50:00",16346,"CKVY",13.77,36.67,36.74,37.04,36.54,68.73,74.61,68.08,0.506,28.05,29.56,27.08,1.762,1.47,276.8,17.02,3.946,198.1805,8.31,0.01916276,0.02101903,0.4084936
"2018-10-18 09:55:00",16347,"CKVY",13.75,37.28,37.05,37.4,36.54,69.07,72.13,66.57,0.521,27.73,28.9,26.97,1.94,1.887,290.6,24.59,3.946,257.3143,8.31,0.01916276,0.02101903,0.4084936
"2018-10-18 10:00:00",16348,"CKVY",13.76,37.84,37.55,37.96,37.22,67.32,69.93,66.67,0.519,28.07,28.71,27.57,1.935,1.959,310.7,17.96,2.85,313.5924,8.31,0.03449217,0.0385191,0.4385784
"2018-10-18 10:05:00",16349,"CKVY",13.75,38.45,38.04,38.45,37.77,68.14,68.62,64.47,0.538,27.73,28.88,27,1.691,1.847,307.3,19.92,3.507,340.6342,8.31,0.03449217,0.0385191,0.4385784
"2018-10-18 10:10:00",16350,"CKVY",13.76,39.75,39.19,39.81,38.45,62.33,70.75,62.33,0.518,28.75,30.27,27.94,1.359,1.54,312.6,43.32,2.192,353.6379,8.31,0.03449217,0.0385191,0.4385784
"2018-10-18 10:15:00",16351,"CKVY",13.76,39.99,39.98,40.48,39.56,59.82,62.27,58.52,0.501,27.26,28.21,26.55,1.25,1.275,231.1,30.73,2.411,366.1246,8.31,0.04033067,0.04489328,0.4659872
"2018-10-18 10:20:00",16352,"CKVY",13.77,40.3,39.87,40.36,39.55,59.14,62.29,58.52,0.502,27.11,28.12,26.43,1.087,1.195,252.5,11.13,2.85,378.8922,8.31,0.04033067,0.04489328,0.4659872
"2018-10-18 10:25:00",16353,"CKVY",13.77,42.15,41.47,42.34,40.23,55.91,59.75,55.7,0.51,27.7,28.77,27.09,1.053,1.026,38.58,80.3,2.411,391.2488,8.31,0.04033067,0.04489328,0.4659872
"2018-10-18 10:30:00",16354,"CKVY",13.77,44.31,42.88,44.31,42.09,56.66,58.14,54.67,0.561,28.37,30.15,27.44,0.743,0.881,86,28.42,2.411,403.4908,8.31,0.04635248,0.051013,0.4906789
"2018-10-18 10:35:00",16355,"CKVY",13.77,44.43,44.21,44.68,43.75,52.6,56.46,51.68,0.523,28.35,29.87,27.61,0.839,0.746,151.7,31.39,3.069,415.5361,8.31,0.04635248,0.051013,0.4906789
"2018-10-18 10:40:00",16356,"CKVY",13.77,45.91,44.9,46.03,44.36,49.99,54.39,49.96,0.526,28.5,29.47,27.73,0.717,0.84,20.02,57,1.754,427.6254,8.31,0.04635248,0.051013,0.4906789
"2018-10-18 10:45:00",16357,"CKVY",13.77,45.23,45.48,46.09,44.86,51.88,52.81,49.55,0.532,28.52,29.54,27.9,1.13,0.949,150.8,27.04,3.946,439.077,8.32,0.05327503,0.05839526,0.5117399
"2018-10-18 10:50:00",16358,"CKVY",13.77,45.96,45.71,46.27,45.1,52.05,53.46,50.71,0.549,28.99,30.25,28.37,1.115,1.051,144.9,41.41,3.726,450.2413,8.32,0.05327503,0.05839526,0.5117399
"2018-10-18 10:55:00",16359,"CKVY",13.76,46.45,46.32,46.88,45.77,49.85,52.39,49.16,0.535,29.13,29.92,28.42,1.983,1.376,138.9,31.03,6.576,458.0427,8.32,0.05327503,0.05839526,0.5117399
"2018-10-18 11:00:00",16360,"CKVY",13.76,45.82,46.06,46.69,45.32,52.11,53.48,49.36,0.546,28.97,30.11,28.12,2.583,2.273,141.5,24.42,8.99,463.4332,8.32,0.05769205,0.06448223,0.5297947
"2018-10-18 11:05:00",16361,"CKVY",13.76,46.06,45.95,46.31,45.63,51.52,52.93,50.04,0.545,28.96,29.65,28.4,3.123,2.941,139.4,22.77,5.042,473.7348,8.32,0.05769205,0.06448223,0.5297947
"2018-10-18 11:10:00",16362,"CKVY",13.75,46.74,46.39,46.87,46,49.94,53.48,49.94,0.542,29.33,30.69,28.72,3.217,3.243,118.6,18.54,5.918,486.6797,8.32,0.05769205,0.06448223,0.5297947
"2018-10-18 11:15:00",16363,"CKVY",13.76,46.31,46.29,46.74,46.12,52.75,52.75,49.46,0.564,29.11,30.02,28.67,3.249,3.28,131.2,13.45,5.48,501.5691,8.32,0.06275662,0.07252723,0.5450056
"2018-10-18 11:20:00",16364,"CKVY",13.75,48.22,47.37,48.22,46.31,48.43,53.17,47.88,0.556,29.51,30.71,28.74,2.997,3.136,156.3,36.24,5.261,509.8625,8.32,0.06275662,0.07252723,0.5450056
"2018-10-18 11:25:00",16365,"CKVY",13.75,48.1,47.78,48.22,47.36,49.49,51.07,47.67,0.566,29.41,30.37,28.77,2.633,2.969,202.4,45.47,4.603,507.0463,8.31,0.06275662,0.07252723,0.5450056
"2018-10-18 11:30:00",16366,"CKVY",13.75,48.46,48.1,48.52,47.73,46.71,49.32,46.43,0.541,29.13,30.02,28.68,1.86,2.327,210.6,59.85,4.822,500.4755,8.32,0.06405827,0.07380183,0.556851
"2018-10-18 11:35:00",16367,"CKVY",13.75,49.63,49.22,49.88,48.21,45.95,47.91,44.44,0.556,29.41,30.21,28.83,1.767,1.63,148.4,34.94,4.384,500.6951,8.32,0.06405827,0.07380183,0.556851
"2018-10-18 11:40:00",16368,"CKVY",13.74,48.64,49.37,49.82,48.51,46.67,47.39,44.3,0.544,29.24,30.31,28.52,1.917,1.784,131.4,39.83,4.384,519.0209,8.32,0.06405827,0.07380183,0.556851
"2018-10-18 11:45:00",16369,"CKVY",13.74,50.05,49.15,50.24,48.45,44.61,47.7,44.3,0.548,29.41,30.44,28.72,1.833,1.723,95.7,32.73,3.946,539.8124,8.32,0.07075004,0.07921828,0.56553
"2018-10-18 11:50:00",16370,"CKVY",13.74,48.88,49.16,50.05,48.69,47.35,47.35,44.3,0.557,28.94,29.73,28.6,1.814,1.985,161.2,47.01,3.726,554.2314,8.32,0.07075004,0.07921828,0.56553
"2018-10-18 11:55:00",16371,"CKVY",13.74,50.67,50.11,51.29,48.81,43.1,47.28,41.79,0.542,29.41,30.53,28.41,1.674,1.739,159.9,26.15,3.946,560.999,8.32,0.07075004,0.07921828,0.56553
"2018-10-18 12:00:00",16372,"CKVY",13.74,50.05,50.29,50.67,49.92,42.86,44.88,41.45,0.527,28.64,29.76,27.77,2.056,1.95,119.3,22.21,5.042,567.9109,8.32,0.07417849,0.08341153,0.5711238
"2018-10-18 12:05:00",16373,"CKVY",13.73,51.03,50.29,51.03,49.92,42.17,44.06,41.89,0.538,28.62,29.52,28,1.929,2.019,104.3,37.26,3.507,574.1932,8.32,0.07417849,0.08341153,0.5711238
"2018-10-18 12:10:00",16374,"CKVY",13.73,51.28,51.75,52.46,51.03,42.41,42.75,39.63,0.546,28.99,30.05,28.09,2.111,1.917,132,44.04,5.699,579.8763,8.32,0.07417849,0.08341153,0.5711238
"2018-10-18 12:15:00",16375,"CKVY",13.73,50.72,50.62,51.34,50.36,43.44,43.68,40.9,0.548,28.58,29.37,28.06,2.169,2.148,103.8,37.41,5.042,585.3358,8.32,0.07743065,0.0874339,0.5732467
"2018-10-18 12:20:00",16376,"CKVY",13.73,52.01,51.42,52.14,50.66,41.58,43.78,40.86,0.55,29.19,30,28.48,2.405,2.274,195,40.95,4.603,590.1885,8.32,0.07743065,0.0874339,0.5732467
"2018-10-18 12:25:00",16377,"CKVY",13.73,53.8,52.94,54.05,51.95,38.59,42.34,38.49,0.545,29.81,30.64,28.99,1.849,2.193,184.5,92,3.946,593.434,8.32,0.07743065,0.0874339,0.5732467
"2018-10-18 12:30:00",16378,"CKVY",13.73,51.26,52.52,53.8,51.26,41.09,42.13,38.56,0.528,29.21,30.18,28.39,2.22,1.947,309.8,34.09,6.357,596.817,8.32,0.08023619,0.09088627,0.5711862
"2018-10-18 12:35:00",16379,"CKVY",13.72,52.06,52,52.61,51.07,41.37,43.36,39.51,0.548,29.23,30.4,28.36,1.992,2.012,286.8,42.78,5.042,599.8821,8.32,0.08023619,0.09088627,0.5711862
"2018-10-18 12:40:00",16380,"CKVY",13.72,52.61,51.94,52.61,51.5,41.26,42.94,40.61,0.558,29.33,30.55,28.68,2.707,2.47,280.8,26.83,5.918,603.5878,8.32,0.08023619,0.09088627,0.5711862
"2018-10-18 12:45:00",16381,"CKVY",13.72,52.73,52.53,52.86,52.05,39.55,41.98,39.44,0.537,29.46,30.18,28.76,2.417,2.659,246,27.05,5.261,606.3326,8.32,0.0811303,0.09236151,0.5663192
"2018-10-18 12:50:00",16382,"CKVY",13.72,53.72,52.84,53.84,52.3,38.55,41.85,38.55,0.543,29.16,30.28,28.24,2.617,2.654,284.7,46.95,5.48,607.9919,8.32,0.0811303,0.09236151,0.5663192
"2018-10-18 12:55:00",16383,"CKVY",13.71,54.15,53.85,54.34,53.23,37.59,41.02,37.04,0.538,29.34,30.69,28.47,2.519,2.495,311.8,34.25,5.042,608.0488,8.32,0.0811303,0.09236151,0.5663192
"2018-10-18 13:00:00",16384,"CKVY",13.71,53.6,54.03,54.46,53.53,37.45,38.86,36.7,0.525,28.85,29.6,28.13,2.556,2.487,299.3,28.52,7.014,606.2781,8.32,0.08235408,0.09446201,0.5581924
"2018-10-18 13:05:00",16385,"CKVY",13.71,53.91,53.98,54.83,53.47,36.05,40.06,35.6,0.511,28.61,30.25,27.42,2.638,2.405,283.2,19.29,7.891,600.3521,8.32,0.08235408,0.09446201,0.5581924
"2018-10-18 13:10:00",16386,"CKVY",13.71,54.58,54.43,54.95,53.84,35.12,37.9,35.12,0.51,28.29,29.26,27.59,2.652,2.486,353.1,36.34,8.11,589.9694,8.32,0.08235408,0.09446201,0.5581924
"2018-10-18 13:15:00",16387,"CKVY",13.71,54.95,54.93,55.57,54.21,34.75,38.14,33.75,0.512,28.27,29.74,27.07,3.243,2.935,339.5,21.33,8.99,575.3048,8.31,0.07786611,0.09020727,0.547115
"2018-10-18 13:20:00",16388,"CKVY",13.71,55.02,54.72,55.14,54.4,35.33,37.66,34.75,0.521,28.18,29.68,27.37,3.385,3.45,18.91,61.34,6.576,549.5977,8.31,0.07786611,0.09020727,0.547115
"2018-10-18 13:25:00",16389,"CKVY",13.71,55.94,55.71,56.37,54.95,31.35,37.18,30.94,0.479,28.08,29.58,25.82,3.79,3.628,341.4,43.79,7.453,556.0923,8.31,0.07786611,0.09020727,0.547115
"2018-10-18 13:30:00",16390,"CKVY",13.7,55.88,56.18,57.12,55.63,31.11,33.72,30.87,0.474,26.53,28.23,25.58,4.163,3.902,306.9,19.7,10.96,568.1976,8.31,0.08350229,0.0993307,0.5327702
"2018-10-18 13:35:00",16391,"CKVY",13.7,56.68,56.26,56.8,55.69,32.07,33.51,31.14,0.503,26.99,27.75,25.76,5.281,4.495,293.2,23.1,10.52,589.5742,8.31,0.08350229,0.0993307,0.5327702
"2018-10-18 13:40:00",16392,"CKVY",13.7,56.12,56.39,56.8,55.93,32.2,32.72,30.87,0.495,26.64,27.39,26.08,6.046,5.78,304.6,16.43,10.96,590.8332,8.31,0.08350229,0.0993307,0.5327702
"2018-10-18 13:45:00",16393,"CKVY",13.69,56.91,56.28,57.04,55.93,31.04,33.88,31,0.491,27.16,28.01,26.02,6.451,6.469,285.5,25.78,13.59,592.2955,8.31,0.08866548,0.1099252,0.5151196
"2018-10-18 13:50:00",16394,"CKVY",13.69,56.3,56.77,57.41,56.17,32.58,32.75,29.9,0.504,26.6,28.05,25.8,5.814,6.346,302.7,19.08,7.014,594.0676,8.31,0.08866548,0.1099252,0.5151196
"2018-10-18 13:55:00",16395,"CKVY",13.69,56.05,56.72,57.28,55.99,32.3,32.78,30.45,0.495,26.92,28.11,26.02,5.752,5.771,344.3,25.99,10.3,590.316,8.31,0.08866548,0.1099252,0.5151196
"2018-10-18 14:00:00",16396,"CKVY",13.68,57.04,56.93,57.96,55.93,31,33.57,29.84,0.492,27.05,28.02,26.01,5.364,5.304,313.8,31.05,12.06,582.3698,8.31,0.08826017,0.110327,0.493903
"2018-10-18 14:05:00",16397,"CKVY",13.68,56.91,57.55,58.52,56.91,30.25,31.28,28.94,0.478,26.57,27.9,25.84,5.436,5.338,272.2,38.71,7.453,576.6784,8.31,0.08826017,0.110327,0.493903
"2018-10-18 14:10:00",16398,"CKVY",13.68,57.83,57.54,58.45,56.79,29.73,32.37,29.08,0.486,26.93,28.08,25.97,4.695,4.89,301.4,42,10.52,561.0455,8.31,0.08826017,0.110327,0.493903
"2018-10-18 14:15:00",16399,"CKVY",13.67,57.15,57.6,58.39,56.96,30.69,30.69,28.49,0.489,26.07,27.03,25.11,5.187,5.122,333.4,15.65,10.74,561.2281,8.31,0.08509041,0.1058027,0.4698684
"2018-10-18 14:20:00",16400,"CKVY",13.67,58.01,58.16,58.69,57.08,28.97,31.41,27.77,0.477,26.45,27.59,25.13,5.571,5.376,298.5,22.24,9.43,564.7726,8.31,0.08509041,0.1058027,0.4698684
"2018-10-18 14:25:00",16401,"CKVY",13.66,58.25,58.72,59.74,57.95,29.21,30.24,27.33,0.485,26.53,27.98,25.48,6.823,6.313,304.8,16.91,13.15,569.3419,8.31,0.08509041,0.1058027,0.4698684
"2018-10-18 14:30:00",16402,"CKVY",13.66,59.3,58.52,59.3,58.01,27.84,30.17,27.53,0.48,26.35,27.28,25.25,6.701,6.746,288.8,25.93,10.74,562.9088,8.31,0.08849309,0.1124593,0.4428006
"2018-10-18 14:35:00",16403,"CKVY",13.65,59.3,59.49,60.04,58.93,25.37,28.7,24.76,0.437,25.23,26.77,23.74,7.261,6.932,319.2,16.32,11.62,556.4919,8.31,0.08849309,0.1124593,0.4428006
"2018-10-18 14:40:00",16404,"CKVY",13.65,58.25,58.28,59.3,57.7,28.05,28.39,24.96,0.465,24.64,25.82,23.42,6.859,7.223,333.8,15.35,12.28,555.3739,8.31,0.08849309,0.1124593,0.4428006
"2018-10-18 14:45:00",16405,"CKVY",13.65,58.63,58.77,59.06,58.25,27.26,28.25,26.54,0.458,25.2,26.18,24.49,6.929,6.743,305.6,17.14,11.18,547.8212,8.31,0.08901002,0.1156984,0.4138226
"2018-10-18 14:50:00",16406,"CKVY",13.64,59.18,58.5,59.3,57.7,29.52,30.17,27.16,0.506,26.14,27.73,24.67,7.204,7.119,297,12.82,16.22,541.863,8.31,0.08901002,0.1156984,0.4138226
"2018-10-18 14:55:00",16407,"CKVY",13.64,58.32,58.78,59.3,58.25,29.62,30.79,28.29,0.493,26.81,27.86,25.81,8.48,7.802,284.8,12.87,15.12,535.7742,8.31,0.08901002,0.1156984,0.4138226
"2018-10-18 15:00:00",16408,"CKVY",13.64,58.75,59.14,59.74,58.38,29.45,30.24,28.36,0.497,27.1,28.08,26.3,9.53,9.06,317.6,13.74,16.22,532.3145,8.31,0.08817166,0.1165526,0.3805142
"2018-10-18 15:05:00",16409,"CKVY",13.63,58.81,58.86,59.3,58.38,29.28,29.76,28.18,0.496,26.6,27.26,25.92,9.53,9.47,309.4,18.78,14.69,524.4608,8.31,0.08817166,0.1165526,0.3805142
"2018-10-18 15:10:00",16410,"CKVY",13.63,59.79,59.01,59.85,58.62,29.48,30.92,28.63,0.517,27.35,28.58,26.48,9.4,9.41,295.2,11.6,14.03,516.3417,8.31,0.08817166,0.1165526,0.3805142
"2018-10-18 15:15:00",16411,"CKVY",13.63,58.61,59.52,60.03,58.61,28.49,29.93,27.98,0.479,27.25,28.07,25.8,9.62,9.57,295.2,9.64,16.22,507.8458,8.3,0.08800363,0.1196702,0.3456898
"2018-10-18 15:20:00",16412,"CKVY",13.62,58.61,58.82,59.16,58.49,28.93,29.83,27.97,0.486,26.48,27.39,25.71,10.35,10.08,299.2,13.54,16.66,500.1212,8.31,0.08800363,0.1196702,0.3456898
"2018-10-18 15:25:00",16413,"CKVY",13.62,59.04,59.19,59.9,58.49,28.11,30.13,27.49,0.48,26.69,28.18,25.72,10.06,10.19,297.1,12.52,13.59,491.7838,8.3,0.08800363,0.1196702,0.3456898
"2018-10-18 15:30:00",16414,"CKVY",13.62,59.47,59.37,59.78,58.79,27.49,29.48,27.22,0.476,26.66,27.39,25.78,9.49,9.73,310.6,13.75,15.56,482.6187,8.3,0.08580627,0.1186059,0.3092303
"2018-10-18 15:35:00",16415,"CKVY",13.62,58.97,58.93,59.53,58.6,29.41,29.82,27.56,0.501,26.6,27.7,25.85,9.73,9.62,299.9,14.4,17.76,472.1125,8.3,0.08580627,0.1186059,0.3092303
"2018-10-18 15:40:00",16416,"CKVY",13.62,59.15,59.23,59.71,58.85,28.45,30.13,28.25,0.488,27.03,28.14,26.37,9.39,9.54,299.2,16.59,13.37,460.8936,8.3,0.08580627,0.1186059,0.3092303
"2018-10-18 15:45:00",16417,"CKVY",13.62,59.46,59.3,59.77,58.84,29.48,30.37,28.24,0.511,27.19,28.22,26.31,9.24,9.29,303.2,15.43,16,449.9307,8.3,0.08035696,0.11166,0.2706059
"2018-10-18 15:50:00",16418,"CKVY",13.61,59.46,59.11,59.52,58.72,29.34,30.37,28.62,0.508,27.17,27.95,26.6,9.3,9.32,285.4,9.2,17.32,438.6823,8.3,0.08035696,0.11166,0.2706059
"2018-10-18 15:55:00",16419,"CKVY",13.61,59.46,59.46,59.77,59.15,28.65,30.09,27.9,0.496,27.26,28.21,26.27,9.73,9.52,293.2,15.04,13.59,428.107,8.3,0.08035696,0.11166,0.2706059
"2018-10-18 16:00:00",16420,"CKVY",13.61,58.71,59.05,59.46,58.59,29.13,30.71,28.45,0.491,27.22,28.33,26.24,10.49,10.35,283.9,11.01,17.32,417.1657,8.3,0.07654943,0.1080448,0.2305854
"2018-10-18 16:05:00",16421,"CKVY",13.61,59.21,59.11,59.39,58.65,28,30.51,27.9,0.481,26.87,28.14,25.92,10.34,10.35,291.6,19.36,14.91,405.9829,8.3,0.07654943,0.1080448,0.2305854
"2018-10-18 16:10:00",16422,"CKVY",13.61,59.46,59.4,59.89,58.96,28.72,30.03,28.04,0.498,27.19,28.15,26.18,10.62,10.44,285.1,12.3,18.63,394.0555,8.3,0.07654943,0.1080448,0.2305854
"2018-10-18 16:15:00",16423,"CKVY",13.61,59.02,59.2,59.7,58.84,29.48,30.71,28.14,0.503,27.31,28.28,26.51,10.78,10.43,276.8,9.55,17.32,382.1277,8.3,0.07349314,0.1062495,0.1896924
"2018-10-18 16:20:00",16424,"CKVY",13.61,58.71,58.89,59.08,58.65,29.89,30.37,28.96,0.504,27.19,27.84,26.72,10.85,10.85,296.5,15.17,16.22,370.1949,8.3,0.07349314,0.1062495,0.1896924
"2018-10-18 16:25:00",16425,"CKVY",13.6,58.53,58.66,58.96,58.41,29.82,30.75,28.96,0.5,27.08,27.98,26.43,11.43,11.22,292.6,11.54,17.76,358.6786,8.3,0.07349314,0.1062495,0.1896924
"2018-10-18 16:30:00",16426,"CKVY",13.61,57.6,58.22,58.84,57.23,30.99,32.05,29.41,0.502,27.56,27.98,26.8,11.19,11.47,283.6,9.46,15.56,337.4337,8.3,0.06641243,0.09954216,0.1482788
"2018-10-18 16:35:00",16427,"CKVY",13.61,58.1,58.31,58.96,57.6,31.12,32.05,30.09,0.514,27.97,28.78,27.18,11.57,11.22,286.1,11.05,18.41,310.3792,8.3,0.06641243,0.09954216,0.1482788
"2018-10-18 16:40:00",16428,"CKVY",13.61,58.41,58.42,58.78,57.97,29.99,31.53,29.85,0.5,27.53,28.44,27.08,11.45,11.44,294,10.97,17.76,297.0134,8.3,0.06641243,0.09954216,0.1482788
"2018-10-18 16:45:00",16429,"CKVY",13.61,58.47,58.35,58.59,58.04,30.99,30.99,29.51,0.518,27.24,27.96,26.61,11.84,11.63,296.7,10.19,16,292.799,8.3,0.06456468,0.09765459,0.107259
"2018-10-18 16:50:00",16430,"CKVY",13.61,58.22,58.44,58.78,58.04,29.2,31.43,29.2,0.484,27.41,28.3,26.28,11.48,11.71,295.7,18.33,20.39,294.1325,8.3,0.06456468,0.09765459,0.107259
"2018-10-18 16:55:00",16431,"CKVY",13.61,58.1,58.01,58.22,57.85,31.09,31.09,28.96,0.513,26.72,27.71,25.95,11.79,11.74,292,9.98,18.41,281.063,8.29,0.06456468,0.09765459,0.107259
"2018-10-18 17:00:00",16432,"CKVY",13.61,57.97,58.09,58.22,57.79,32.29,32.29,29.65,0.53,27.41,28.53,26.56,11.51,11.59,291.3,10.73,17.32,268.4128,8.29,0.0602307,0.09354807,0.06818283
"2018-10-18 17:05:00",16433,"CKVY",13.61,57.73,57.94,58.16,57.6,30.44,32.32,30.13,0.496,27.69,28.64,26.63,11.8,11.55,297.6,13.14,19.73,255.9983,8.29,0.0602307,0.09354807,0.06818283
"2018-10-18 17:10:00",16434,"CKVY",13.62,57.17,57.51,57.73,57.11,29.65,30.68,29.37,0.473,26.43,26.96,25.73,12.25,11.89,298.5,9.59,20.6,243.9975,8.29,0.0602307,0.09354807,0.06818283
"2018-10-18 17:15:00",16435,"CKVY",13.62,56.8,57.13,57.36,56.74,31.19,32.32,29.55,0.491,27.06,27.99,25.73,12.81,12.51,296.9,9.85,20.39,232.1612,8.29,0.05560242,0.08856725,0.03465784
"2018-10-18 17:20:00",16436,"CKVY",13.62,56.86,56.88,56.99,56.74,31.36,31.53,30.4,0.495,26.55,27.03,26.1,13.11,13.16,293.7,9.32,18.63,220.1836,8.29,0.05560242,0.08856725,0.03465784
"2018-10-18 17:25:00",16437,"CKVY",13.63,56.86,56.86,56.99,56.68,32.25,32.32,30.71,0.509,26.88,27.63,26.29,11.88,12.69,296.6,10.8,16,206.97,8.29,0.05560242,0.08856725,0.03465784
"2018-10-18 17:30:00",16438,"CKVY",13.63,56.49,56.68,56.86,56.43,30.06,32.49,30.03,0.468,26.81,27.71,25.45,11.25,11.4,290.9,10.92,19.95,192.5709,8.29,0.05074885,0.08357029,0.01480475
"2018-10-18 17:35:00",16439,"CKVY",13.63,56.25,56.36,56.56,56.19,30.88,31.36,30.03,0.477,26,26.42,25.42,11.46,11.27,297.6,10.45,21.26,177.4907,8.29,0.05074885,0.08357029,0.01480475
"2018-10-18 17:40:00",16440,"CKVY",13.64,55.88,56.06,56.31,55.81,33.38,33.38,30.85,0.508,26.48,27.55,25.86,11.76,11.66,301.1,10.12,17.97,163.1168,8.29,0.05074885,0.08357029,0.01480475
"2018-10-18 17:45:00",16441,"CKVY",13.64,55.82,55.92,56.12,55.75,32.43,33.45,31.36,0.493,26.89,27.66,26.09,11.33,11.85,304.8,11.88,17.76,149.9732,8.29,0.02255052,0.02711882,0.005110655
"2018-10-18 17:50:00",16442,"CKVY",13.64,55.45,55.67,55.94,55.39,34.24,34.38,32.39,0.513,27.23,27.89,26.76,10.29,10.93,301.3,11.1,16.66,137.4125,8.29,0.02255052,0.02711882,0.005110655
"2018-10-18 17:55:00",16443,"CKVY",13.65,55.02,55.19,55.51,54.9,36.2,36.2,34.04,0.534,28.1,28.71,27.43,10.38,10.24,303,11.87,17.76,125.211,8.29,0.02255052,0.02711882,0.005110655
"2018-10-18 18:00:00",16444,"CKVY",13.65,54.41,54.74,55.02,54.41,36.75,36.99,35.86,0.53,28.56,28.91,28.15,10.6,10.43,300.3,10.18,18.41,112.6834,8.29,0.01905181,0.02325799,0.0004473853
"2018-10-18 18:05:00",16445,"CKVY",13.66,53.92,54.24,54.53,53.91,37.57,37.71,36.4,0.533,28.57,28.85,28.24,10.74,10.68,300.6,10.28,16.88,99.88813,8.29,0.01905181,0.02325799,0.0004473853
"2018-10-18 18:10:00",16446,"CKVY",13.67,53.67,53.82,54.16,53.55,38.46,38.6,37.13,0.54,28.83,29.11,28.37,10.31,10.45,300.6,10.54,16,86.6772,8.28,0.01905181,0.02325799,0.0004473853
"2018-10-18 18:15:00",16447,"CKVY",13.09,52.68,53.03,53.67,52.44,39.97,40.25,38.26,0.542,29,29.34,28.71,9.91,10.07,299.3,11.02,14.03,69.9224,8.28,0.01564442,0.01925133,2.5E-07
"2018-10-18 18:20:00",16448,"CKVY",13.02,51.95,52.31,52.81,51.89,41.28,41.42,39.9,0.545,29.2,29.42,28.94,8.98,9.36,298.1,11.88,12.93,46.67064,8.28,0.01564442,0.01925133,2.5E-07
"2018-10-18 18:25:00",16449,"CKVY",13.01,51.22,51.54,52.07,51.09,42.58,42.99,41.28,0.547,29.42,29.6,29.19,8.04,8.49,298,10.59,11.84,26.53811,8.28,0.01564442,0.01925133,2.5E-07
"2018-10-18 18:30:00",16450,"CKVY",13,51.34,51.33,51.71,50.85,42.52,43.61,41.97,0.548,29.46,29.8,29.17,7.5,7.792,305.6,13.95,11.4,13.38151,8.28,0.01064368,0.01365044,2.5E-07
"2018-10-18 18:35:00",16451,"CKVY",12.98,51.22,51.1,51.47,50.79,42.24,43.1,42.14,0.542,29.19,29.47,28.81,7.381,7.448,305.1,13.93,12.28,10.4151,8.28,0.01064368,0.01365044,2.5E-07
"2018-10-18 18:40:00",16452,"CKVY",12.98,49.86,50.76,51.34,49.86,44.57,44.64,41.93,0.544,29.12,29.36,28.84,7.111,7.383,300.1,10.14,12.49,7.989481,8.28,0.01064368,0.01365044,2.5E-07
"2018-10-18 18:45:00",16453,"CKVY",12.97,48.94,49.32,49.98,48.94,46.22,46.22,44.57,0.545,29.26,29.42,29.06,6.413,6.731,301.8,10.63,8.11,5.708436,8.28,0.008190069,0.01087564,2.5E-07
"2018-10-18 18:50:00",16454,"CKVY",12.95,48.26,48.64,49,48.13,47.87,47.9,46.22,0.55,29.37,29.55,29.14,5.502,6.034,303.7,8.82,7.672,3.79241,8.27,0.008190069,0.01087564,2.5E-07
"2018-10-18 18:55:00",16455,"CKVY",12.96,48.51,48.12,48.51,47.89,47.15,48.11,47.04,0.547,29.25,29.5,28.97,4.96,5.074,304.1,10.64,7.453,2.370284,8.27,0.008190069,0.01087564,2.5E-07
"2018-10-18 19:00:00",16456,"CKVY",12.96,48.39,48.41,48.57,48.26,47.53,47.6,47.01,0.549,29.28,29.53,29.1,5.046,5.004,306.4,9.82,9.21,1.356025,8.27,0.004730458,0.006795899,2.5E-07
"2018-10-18 19:05:00",16457,"CKVY",12.95,48.46,48.78,49.38,48.33,47.32,47.56,45.75,0.548,29.34,29.57,29.02,5.396,5.218,306,10.72,10.96,0.6739503,8.27,0.004730458,0.006795899,2.5E-07
"2018-10-18 19:10:00",16458,"CKVY",12.95,48.83,48.73,49.07,48.39,45.75,47.39,45.75,0.537,29.15,29.43,28.79,5.385,5.525,327.2,16.49,8.77,0.2572675,8.27,0.004730458,0.006795899,2.5E-07
"2018-10-18 19:15:00",16459,"CKVY",12.95,48.03,48.37,48.89,48.03,47.84,47.84,45.75,0.545,29.01,29.37,28.69,5.078,5.129,353.7,13.09,8.11,0.06965914,8.27,0.004709691,0.006802216,2.5E-07
"2018-10-18 19:20:00",16460,"CKVY",12.94,47.85,48.12,48.34,47.79,48.36,48.36,47.6,0.548,29.32,29.46,29.16,5.043,5.047,342.3,9.93,8.99,0.003836721,8.27,0.004709691,0.006802216,2.5E-07
"2018-10-18 19:25:00",16461,"CKVY",12.94,47.67,47.71,47.92,47.42,48.95,49.36,48.29,0.55,29.4,29.57,29.24,5.338,5.045,343.1,13.56,9.43,0,8.27,0.004709691,0.006802216,2.5E-07
"2018-10-18 19:30:00",16462,"CKVY",12.93,47.92,47.77,47.92,47.55,48.36,49.08,48.29,0.549,29.43,29.61,29.25,6.551,6.047,356.7,11.5,12.06,0,8.27,0.004449394,0.0064128,2.5E-07
"2018-10-18 19:35:00",16463,"CKVY",12.93,48.04,47.94,48.22,47.67,48.02,48.84,47.78,0.548,29.37,29.52,29.2,7.579,7.013,0.196,12.46,13.81,0,8.27,0.004449394,0.0064128,2.5E-07
"2018-10-18 19:40:00",16464,"CKVY",12.93,48.41,48.12,48.41,47.85,47.06,48.16,46.99,0.544,29.17,29.49,28.92,8.39,8.11,350.2,13.26,12.06,0,8.27,0.004449394,0.0064128,2.5E-07
"2018-10-18 19:45:00",16465,"CKVY",12.91,47.92,48.21,48.47,47.79,47.4,47.74,46.75,0.538,29.05,29.19,28.86,7.886,8.16,331.3,10.45,11.18,0,8.27,0.007308486,0.009568782,2.5E-07
"2018-10-18 19:50:00",16466,"CKVY",12.92,47.79,47.98,48.17,47.67,47.75,47.81,47.06,0.539,28.91,29.09,28.76,7.01,7.506,332.1,8,8.99,0,8.27,0.007308486,0.009568782,2.5E-07
"2018-10-18 19:55:00",16467,"CKVY",12.92,46.26,46.99,47.86,46.19,50.84,50.84,47.75,0.542,29.01,29.12,28.88,5.574,6.251,338.4,13,7.453,0,8.27,0.007308486,0.009568782,2.5E-07
"2018-10-18 20:00:00",16468,"CKVY",12.92,46.88,46.45,46.94,46.07,49.33,51.04,49.33,0.538,28.98,29.11,28.8,5.192,5.293,342.8,9.84,8.33,0,8.27,0.005463841,0.007492668,2.5E-07
"2018-10-18 20:05:00",16469,"CKVY",12.91,46.94,46.94,47.19,46.75,49.16,49.36,48.78,0.538,28.85,29.01,28.7,5.121,5.12,338.3,8.8,7.891,0,8.27,0.005463841,0.007492668,2.5E-07
"2018-10-18 20:10:00",16470,"CKVY",12.91,45.41,46.19,46.94,45.34,51.94,52.01,49.13,0.536,28.79,28.94,28.62,5.544,5.301,352.8,10.81,8.11,0,8.27,0.005463841,0.007492668,2.5E-07
"2018-10-18 20:15:00",16471,"CKVY",12.91,45.1,45.37,45.66,44.98,52.84,52.87,51.74,0.539,28.89,29.01,28.73,5.459,5.554,352.4,9.75,8.33,0,8.27,0.003860726,0.005600951,2.5E-07
"2018-10-18 20:20:00",16472,"CKVY",12.91,44.43,44.87,45.23,44.36,54.35,54.42,52.74,0.541,28.96,29.14,28.8,5.346,5.391,355.2,7.425,7.672,0,8.27,0.003860726,0.005600951,2.5E-07
"2018-10-18 20:25:00",16473,"CKVY",12.9,44.06,44.24,44.55,43.93,55.28,55.34,54.25,0.542,29.01,29.22,28.85,5.516,5.441,355.6,14.35,8.11,0,8.27,0.003860726,0.005600951,2.5E-07
"2018-10-18 20:30:00",16474,"CKVY",12.91,44.36,44.2,44.49,43.87,54.66,55.58,54.55,0.542,29.08,29.24,28.94,5.46,5.518,346.8,8.98,7.891,0,8.27,0.003242551,0.004721677,2.5E-07
"2018-10-18 20:35:00",16475,"CKVY",12.9,43.5,43.6,44.36,43.13,56.65,57.09,54.62,0.544,29.05,29.27,28.87,5.378,5.38,358.9,10.48,8.11,0,8.27,0.003242551,0.004721677,2.5E-07
"2018-10-18 20:40:00",16476,"CKVY",12.9,43.38,43.47,43.75,43.07,57.03,57.3,56.27,0.545,29.13,29.27,28.98,5.176,5.28,354.3,10.12,7.234,0,8.26,0.003242551,0.004721677,2.5E-07
"2018-10-18 20:45:00",16477,"CKVY",12.9,43.01,43.19,43.44,42.95,57.92,57.92,56.96,0.546,29.16,29.29,29,5.029,5.099,353.1,10.6,6.357,0,8.26,0.002589241,0.003878556,2.5E-07
"2018-10-18 20:50:00",16478,"CKVY",12.89,42.52,42.82,43.13,42.52,58.57,58.74,57.75,0.541,29.18,29.35,29.02,4.856,4.986,357.1,6.231,6.795,0,8.26,0.002589241,0.003878556,2.5E-07
"2018-10-18 20:55:00",16479,"CKVY",12.89,42.88,42.66,43.01,42.39,58.67,59.4,58.61,0.55,29.29,29.61,28.99,4.686,4.736,348.8,13.11,7.672,0,8.26,0.002589241,0.003878556,2.5E-07
"2018-10-18 21:00:00",16480,"CKVY",12.89,43.14,42.74,43.26,42.39,57.85,59.16,57.85,0.548,29.32,29.51,29.13,4.843,4.733,357.6,11.46,7.014,0,8.26,0.001808286,0.002905706,2.5E-07
"2018-10-18 21:05:00",16481,"CKVY",12.89,43.2,43.18,43.38,42.89,58.03,58.54,57.58,0.551,29.44,29.69,29.23,4.812,4.809,355.6,13.53,6.795,0,8.26,0.001808286,0.002905706,2.5E-07
"2018-10-18 21:10:00",16482,"CKVY",12.88,42.22,42.55,43.26,42.03,60.4,60.47,57.99,0.552,29.43,29.61,29.22,4.933,4.924,4.405,7.442,7.234,0,8.26,0.001808286,0.002905706,2.5E-07
"2018-10-18 21:15:00",16483,"CKVY",12.89,42.53,42.55,42.9,42.09,59.75,60.43,58.96,0.552,29.47,29.62,29.27,4.706,4.826,3.085,6.568,7.014,0,8.26,0.001798211,0.00288756,2.5E-07
"2018-10-18 21:20:00",16484,"CKVY",12.88,43.39,43.28,43.64,42.46,58.2,59.99,57.96,0.556,29.8,30.02,29.45,5.016,4.888,6.351,12.6,8.11,0,8.26,0.001798211,0.00288756,2.5E-07
"2018-10-18 21:25:00",16485,"CKVY",12.88,42.47,43.01,43.39,42.41,59.96,59.96,58.2,0.553,29.6,29.76,29.4,4.815,4.931,8.97,7.201,6.576,0,8.26,0.001798211,0.00288756,2.5E-07
"2018-10-18 21:30:00",16486,"CKVY",12.88,43.15,42.58,43.15,42.16,58.55,60.75,58.55,0.555,29.64,29.81,29.46,4.749,4.788,19.39,10.72,7.234,0,8.26,0.001810188,0.002904788,2.5E-07
"2018-10-18 21:35:00",16487,"CKVY",12.88,44.02,43.56,44.21,43.03,57.08,58.52,56.97,0.559,29.76,30.08,29.47,4.515,4.53,20.81,11.46,8.55,0,8.26,0.001810188,0.002904788,2.5E-07
"2018-10-18 21:40:00",16488,"CKVY",12.88,44.45,44.21,44.58,43.77,55.81,57.22,55.64,0.556,29.71,29.91,29.46,4.863,4.634,18.49,8.8,7.234,0,8.26,0.001810188,0.002904788,2.5E-07
"2018-10-18 21:45:00",16489,"CKVY",12.88,44.02,44.05,44.64,43.59,56.12,56.98,55.36,0.55,29.41,29.74,29.16,4.781,4.817,5.44,11.14,5.48,0,8.26,0.001940634,0.003130782,2.5E-07
"2018-10-18 21:50:00",16490,"CKVY",12.87,43.22,43.78,44.15,43.22,57.18,57.18,55.95,0.543,29.3,29.51,29,4.518,4.758,358.9,8.06,5.699,0,8.27,0.001940634,0.003130782,2.5E-07
"2018-10-18 21:55:00",16491,"CKVY",12.87,43.28,43.36,43.65,43.03,56.98,57.59,56.56,0.542,29.18,29.41,28.96,4.146,4.388,356,7.916,6.357,0,8.27,0.001940634,0.003130782,2.5E-07
"2018-10-18 22:00:00",16492,"CKVY",12.87,42.91,43.21,43.53,42.85,57.42,57.8,56.53,0.539,29.03,29.25,28.84,3.82,4.002,349.5,9.9,4.822,0,8.27,0.001567796,0.002667397,2.5E-07
"2018-10-18 22:05:00",16493,"CKVY",12.87,41.8,42.36,42.91,41.8,58.76,58.76,57.35,0.528,28.74,28.92,28.38,3.456,3.594,9.4,16.07,4.165,0,8.26,0.001567796,0.002667397,2.5E-07
"2018-10-18 22:10:00",16494,"CKVY",12.87,40.07,40.71,41.8,39.95,62.98,62.98,58.76,0.53,28.35,28.55,27.99,2.9,3.143,19.05,7.146,3.507,0,8.26,0.001567796,0.002667397,2.5E-07
"2018-10-18 22:15:00",16495,"CKVY",12.87,39.95,40.02,40.25,39.82,62.43,63.22,62.36,0.522,28.39,28.57,28.16,2.898,2.882,22.15,5.375,3.946,0,8.26,-0.0005041799,-5.281512E-05,2.5E-07
"2018-10-18 22:20:00",16496,"CKVY",12.86,39.08,39.56,39.95,39.08,64.01,64.05,62.36,0.518,28.06,28.29,27.68,2.936,2.959,8.36,11.25,4.822,0,8.26,-0.0005041799,-5.281512E-05,2.5E-07
"2018-10-18 22:25:00",16497,"CKVY",12.86,38.4,38.94,39.33,38.34,65.08,65.08,63.7,0.513,27.91,28.18,27.58,3.311,3.11,11.23,4.094,4.822,0,8.26,-0.0005041799,-5.281512E-05,2.5E-07
"2018-10-18 22:30:00",16498,"CKVY",12.86,38.71,38.48,38.96,38.03,65.18,66.11,64.6,0.52,27.9,28.16,27.58,2.962,3.176,343.3,33.11,3.069,0,8.26,-0.00100309,-0.0007687328,2.5E-07
"2018-10-18 22:35:00",16499,"CKVY",12.86,37.78,37.56,38.59,37.1,68.61,69.68,65.18,0.528,28.07,28.46,27.85,2.336,2.634,236.5,28.36,2.411,0,8.26,-0.00100309,-0.0007687328,2.5E-07
"2018-10-18 22:40:00",16500,"CKVY",12.85,36.05,36.85,37.97,35.99,73.38,73.45,68.58,0.527,28.43,28.68,28.17,2.069,2.19,242.7,5.634,3.946,0,8.26,-0.00100309,-0.0007687328,2.5E-07
"2018-10-18 22:45:00",16501,"CKVY",12.85,34.82,35.35,36.05,34.76,74.34,74.34,72.76,0.508,27.7,28.4,27.25,1.955,2.031,247.8,19.16,3.288,0,8.26,-0.002513124,-0.002935454,2.5E-07
"2018-10-18 22:50:00",16502,"CKVY",12.85,34.64,34.52,34.82,34.33,76.06,76.75,74.41,0.516,27.6,28.01,27.36,2.11,1.962,232.4,12.46,2.85,0,8.26,-0.002513124,-0.002935454,2.5E-07
"2018-10-18 22:55:00",16503,"CKVY",12.85,34.02,34.38,34.7,34.02,76.24,76.34,75.31,0.505,27.55,27.89,27.32,1.38,1.817,216.2,0.98,2.192,0,8.26,-0.002513124,-0.002935454,2.5E-07
"2018-10-18 23:00:00",16504,"CKVY",12.85,33.78,33.89,34.15,33.65,81.2,81.2,76.27,0.532,27.85,28.74,27.21,1.17,1.15,157,41.62,2.411,0,8.26,-0.003576103,-0.004602422,2.5E-07
"2018-10-18 23:05:00",16505,"CKVY",12.84,32.48,33.14,33.9,32.42,82,82,81.2,0.511,28.08,28.75,27.54,0.692,1.022,148.8,7.459,1.315,0,8.26,-0.003576103,-0.004602422,2.5E-07
"2018-10-18 23:10:00",16506,"CKVY",12.84,32.06,32.15,32.55,31.93,83.1,83.8,82,0.509,27.54,27.77,27.35,0.744,0.598,309.3,56.26,2.192,0,8.25,-0.003576103,-0.004602422,2.5E-07
"2018-10-18 23:15:00",16507,"CKVY",12.84,32.68,32.24,32.8,31.56,80.8,83.2,80.8,0.507,27.47,28.01,26.58,1.015,0.997,345.8,6.463,3.069,0,8.25,-0.004756516,-0.006710441,2.5E-07
"2018-10-18 23:20:00",16508,"CKVY",12.84,30.64,31.79,32.74,30.64,83.9,84.5,78.28,0.485,26.77,27.65,25.94,1.301,1.033,114.8,68.05,2.85,0,8.25,-0.004756516,-0.006710441,2.5E-07
"2018-10-18 23:25:00",16509,"CKVY",12.84,30.58,30.14,30.7,29.71,85,87.2,83.9,0.49,26.38,26.81,25.88,1.689,1.575,195.9,27.98,2.85,0,8.25,-0.004756516,-0.006710441,2.5E-07
"2018-10-18 23:30:00",16510,"CKVY",12.84,31.32,31.11,31.38,30.58,82.1,85,82.1,0.488,26.75,27.04,26.43,1.681,1.646,234.8,6.657,2.411,0,8.25,-0.003897755,-0.005175174,2.5E-07
"2018-10-18 23:35:00",16511,"CKVY",12.83,33.55,32.27,33.67,31.01,77.77,83.6,77.74,0.506,27.18,27.95,26.07,2.332,2.048,214.7,30.73,6.576,0,8.25,-0.003897755,-0.005175174,2.5E-07
"2018-10-18 23:40:00",16512,"CKVY",12.83,32.44,32.95,33.61,32.32,78.7,78.7,76.91,0.489,26.72,27.41,26.4,1.824,2.069,245.5,19.31,1.754,0,8.25,-0.003897755,-0.005175174,2.5E-07
"2018-10-18 23:45:00",16513,"CKVY",12.82,31.7,32.06,32.44,31.58,79.39,79.94,78.7,0.479,26.44,26.62,25.91,1.284,1.506,270.4,40.82,2.85,0,8.25,-0.003277172,-0.004133634,2.5E-07
"2018-10-18 23:50:00",16514,"CKVY",12.83,31.21,31.4,31.64,31.08,82.1,82.1,79.39,0.486,26.39,26.79,25.9,0.325,0.897,202.6,41.47,2.411,0,8.25,-0.003277172,-0.004133634,2.5E-07
"2018-10-18 23:55:00",16515,"CKVY",12.82,30.84,31.2,31.52,30.71,83,83,80.8,0.484,26.4,26.74,25.79,0.297,0.258,214,56.36,1.973,0,8.25,-0.003277172,-0.004133634,2.5E-07
"2018-10-19 00:00:00",16516,"CKVY",12.82,31.39,31.19,31.46,30.78,82.1,84.9,82,0.489,26.86,27.24,26.24,0.807,0.639,91.3,4.293,2.63,0,8.25,-0.005076699,-0.007405502,2.5E-07
"2018-10-19 00:05:00",16517,"CKVY",12.81,31.7,31.29,31.7,31.09,83,83.2,81.4,0.501,26.54,27.15,26.07,0.738,0.748,104,8.13,1.096,0,8.25,-0.005076699,-0.007405502,2.5E-07
"2018-10-19 00:10:00",16518,"CKVY",12.8,31.21,31.45,31.7,31.21,81.9,83,80.8,0.484,26.61,27.13,26.04,0.735,0.736,148.7,50.63,1.096,0,8.25,-0.005076699,-0.007405502,2.5E-07
"2018-10-19 00:15:00",16519,"CKVY",12.81,30.54,30.45,31.27,30.04,85.7,85.8,80.7,0.493,26.1,26.83,25.14,0.383,0.555,308.7,15.12,1.754,0,8.25,-0.004921233,-0.007100582,2.5E-07
"2018-10-19 00:20:00",16520,"CKVY",12.81,30.91,30.73,30.97,30.48,82.4,85.7,82.4,0.482,26.45,26.9,26.08,0.703,0.453,322.7,11.51,2.63,0,8.25,-0.004921233,-0.007100582,2.5E-07
"2018-10-19 00:25:00",16521,"CKVY",12.81,29.3,30.35,30.91,29.24,83.5,84.1,82.3,0.457,25.86,26.36,24.89,1.138,0.875,203.7,43.09,3.726,0,8.25,-0.004921233,-0.007100582,2.5E-07
"2018-10-19 00:30:00",16522,"CKVY",12.81,28.01,28.66,29.37,28.01,86.6,86.6,83.7,0.449,24.81,25.39,24.32,1.587,1.328,184.9,17.19,2.63,0,8.25,-0.00451293,-0.006344395,2.5E-07
"2018-10-19 00:35:00",16523,"CKVY",12.8,28.69,28.13,28.75,27.57,89.9,90.3,86,0.48,25.24,26.21,24.04,1.906,1.867,179.5,12.33,3.288,0,8.25,-0.00451293,-0.006344395,2.5E-07
"2018-10-19 00:40:00",16524,"CKVY",12.8,28.75,28.73,28.87,28.56,88.3,89.9,88.3,0.473,25.95,26.15,25.71,1.428,1.727,200.1,36.29,1.315,0,8.25,-0.00451293,-0.006344395,2.5E-07
"2018-10-19 00:45:00",16525,"CKVY",12.8,28.44,28.69,28.93,28.32,87.4,88.4,86.5,0.462,25.46,25.93,24.83,1.209,1.259,309.4,27.4,2.85,0,8.25,-0.003648558,-0.004769778,2.5E-07
"2018-10-19 00:50:00",16526,"CKVY",12.8,29.12,28.83,29.24,28.25,86.1,88.1,86.1,0.468,25.49,25.71,25.01,1.393,1.257,352.5,9.07,3.069,0,8.25,-0.003648558,-0.004769778,2.5E-07
"2018-10-19 00:55:00",16527,"CKVY",12.79,29,29.21,29.43,29,84.6,86,84.5,0.457,25.42,25.72,24.93,1.967,1.755,40.22,11.38,2.85,0,8.25,-0.003648558,-0.004769778,2.5E-07
"2018-10-19 01:00:00",16528,"CKVY",12.79,27.02,28.08,29.18,27.02,87.9,87.9,83.1,0.438,24.18,25.07,23.85,1.958,1.93,90.3,25.77,2.85,0,8.25,-0.003529361,-0.004583209,2.5E-07
"2018-10-19 01:05:00",16529,"CKVY",12.79,27.46,27.1,27.52,26.71,91,91,87.9,0.462,24.49,25.23,23.84,1.759,1.839,103.8,12.36,2.63,0,8.25,-0.003529361,-0.004583209,2.5E-07
"2018-10-19 01:10:00",16530,"CKVY",12.78,28.14,28.11,28.51,27.4,88.7,91.4,88.7,0.463,25.73,26.21,25.13,1.853,1.784,129.4,2.718,2.85,0,8.25,-0.003529361,-0.004583209,2.5E-07
"2018-10-19 01:15:00",16531,"CKVY",12.78,28.57,27.93,28.57,27.65,89.9,90,88.5,0.477,25.17,25.98,24.82,2.345,2.136,154.2,14.4,3.726,0,8.25,-0.003367533,-0.004297649,2.5E-07
"2018-10-19 01:20:00",16532,"CKVY",12.78,29.75,29.93,30.61,28.45,82.5,89.9,82.2,0.46,25.96,26.54,25.08,2.918,2.658,193.9,5.294,4.384,0,8.25,-0.003367533,-0.004297649,2.5E-07
"2018-10-19 01:25:00",16533,"CKVY",12.78,26.04,28.16,29.87,25.98,87.6,87.6,81.7,0.419,23.93,25.22,22.75,3.418,3.112,222.6,11.91,4.603,0,8.25,-0.003367533,-0.004297649,2.5E-07
"2018-10-19 01:30:00",16534,"CKVY",12.78,24.74,25.22,26.04,24.62,90.5,90.5,87.6,0.41,22.44,22.98,22.11,3.484,3.544,223.7,15.35,4.165,0,8.25,-0.002252853,-0.002603887,2.5E-07
"2018-10-19 01:35:00",16535,"CKVY",12.77,26.04,25.51,26.04,24.74,91.7,92.4,90.5,0.439,23.47,23.98,22.36,2.803,3.206,196.2,11.51,3.946,0,8.25,-0.002252853,-0.002603887,2.5E-07
"2018-10-19 01:40:00",16536,"CKVY",12.77,27.16,26.48,27.16,25.98,89.3,92,87.7,0.448,23.93,24.72,22.87,2.821,2.764,214.6,9.27,5.48,0,8.25,-0.002252853,-0.002603887,2.5E-07
"2018-10-19 01:45:00",16537,"CKVY",12.77,26.17,26.73,27.65,26.11,87.9,89.3,85,0.423,23.32,24.64,22.64,2.936,2.855,221.4,11.63,5.48,0,8.25,-0.002503864,-0.002965614,2.5E-07
"2018-10-19 01:50:00",16538,"CKVY",12.77,25.8,26.12,26.42,25.74,88.7,88.7,87.1,0.42,23,23.39,22.69,3.38,3.101,194.3,16.66,3.946,0,8.25,-0.002503864,-0.002965614,2.5E-07
"2018-10-19 01:55:00",16539,"CKVY",12.76,25.06,25.53,25.8,25,90.4,90.4,88.7,0.416,22.96,23.3,22.56,3.325,3.359,170.8,12.38,5.042,0,8.25,-0.002503864,-0.002965614,2.5E-07
"2018-10-19 02:00:00",16540,"CKVY",12.76,25.06,24.84,25.12,24.63,93.3,93.3,90.4,0.429,22.79,23.39,22.51,3.44,3.391,136.2,4.541,5.261,0,8.26,-0.002278498,-0.002644104,2.5E-07
"2018-10-19 02:05:00",16541,"CKVY",12.76,25.93,25.47,25.99,24.94,91.7,93.4,91.7,0.437,23.64,23.99,23.27,3.613,3.54,117.9,3.179,4.165,0,8.25,-0.002278498,-0.002644104,2.5E-07
"2018-10-19 02:10:00",16542,"CKVY",12.76,26.3,26.03,26.43,25.5,89.9,92,89.9,0.435,23.77,24.23,22.99,3.38,3.596,136.3,8.01,3.726,0,8.25,-0.002278498,-0.002644104,2.5E-07
"2018-10-19 02:15:00",16543,"CKVY",12.75,26.43,26.43,26.55,26.3,88.9,89.9,88.9,0.432,23.76,23.91,23.55,2.918,3.104,148.9,4.573,3.726,0,8.25,-0.002330211,-0.002702867,2.5E-07
"2018-10-19 02:20:00",16544,"CKVY",12.75,26.31,26.37,26.49,26.18,90.4,90.4,88.8,0.438,23.78,23.99,23.38,2.793,2.79,176.6,12.16,5.042,0,8.26,-0.002330211,-0.002702867,2.5E-07
"2018-10-19 02:25:00",16545,"CKVY",12.75,25.19,25.97,26.49,25.19,90.7,90.8,90,0.419,23.55,24.15,22.84,3.325,3.011,169.3,8.13,5.699,0,8.26,-0.002330211,-0.002702867,2.5E-07
"2018-10-19 02:30:00",16546,"CKVY",12.74,25.25,25.82,26.55,25.19,89,92.6,88.3,0.412,23.41,24.54,22.43,3.537,3.449,153.5,9.01,4.822,0,8.26,-0.002455321,-0.002890811,2.5E-07
"2018-10-19 02:35:00",16547,"CKVY",12.74,23.76,24.59,25.31,23.76,91.8,91.8,88.9,0.4,22.27,22.77,21.73,3.532,3.547,143.6,7.679,3.946,0,8.26,-0.002455321,-0.002890811,2.5E-07
"2018-10-19 02:40:00",16548,"CKVY",12.74,22.96,23.32,23.83,22.84,92.4,92.5,91.8,0.389,21.35,21.83,20.89,3.076,3.312,150.4,5.86,3.726,0,8.26,-0.002455321,-0.002890811,2.5E-07
"2018-10-19 02:45:00",16549,"CKVY",12.73,23.09,22.85,23.15,22.59,93,93,92.3,0.393,21.01,21.41,20.73,3.291,3.163,168.8,3.887,4.384,0,8.26,-0.002251649,-0.002617285,2.5E-07
"2018-10-19 02:50:00",16550,"CKVY",12.73,23.71,23.65,23.96,23.09,90.7,93.1,90.7,0.394,21.69,22.1,21.33,3.362,3.392,160.6,8.52,4.165,0,8.26,-0.002251649,-0.002617285,2.5E-07
"2018-10-19 02:55:00",16551,"CKVY",12.73,23.59,23.74,24.08,23.53,90.8,90.9,89.8,0.392,21.33,21.8,21.06,3.425,3.419,156.7,6.171,4.603,0,8.26,-0.002251649,-0.002617285,2.5E-07
"2018-10-19 03:00:00",16552,"CKVY",12.72,23.34,23.55,23.71,23.28,91.4,91.4,90.8,0.391,21.36,21.51,21.14,3.548,3.471,147.6,9.16,4.822,0,8.26,-0.002181284,-0.002518913,2.5E-07
"2018-10-19 03:05:00",16553,"CKVY",12.72,23.4,23.26,23.46,23.09,92.8,92.9,91.3,0.398,21.31,21.7,21.08,3.881,3.641,159.9,6.965,5.699,0,8.26,-0.002181284,-0.002518913,2.5E-07
"2018-10-19 03:10:00",16554,"CKVY",12.71,24.02,23.43,24.02,23.09,92.5,92.9,91.8,0.407,21.5,22.15,21.08,4.247,4.038,173.9,7.142,5.261,0,8.26,-0.002181284,-0.002518913,2.5E-07
"2018-10-19 03:15:00",16555,"CKVY",12.72,23.84,24.19,24.58,23.84,89.6,92.5,89.6,0.391,22.06,22.65,21.21,3.655,4.144,204.4,45.64,5.48,0,8.26,-0.002002965,-0.002263276,2.5E-07
"2018-10-19 03:20:00",16556,"CKVY",12.71,23.22,23.39,23.84,23.15,91.8,92,89.3,0.391,21.09,21.36,20.72,2.916,3.296,89.5,37.68,3.069,0,8.26,-0.002002965,-0.002263276,2.5E-07
"2018-10-19 03:25:00",16557,"CKVY",12.71,22.23,22.64,23.22,22.23,91.4,91.8,91,0.373,20.49,21.19,20.1,2.119,2.542,102.7,13.71,3.288,0,8.26,-0.002002965,-0.002263276,2.5E-07
"2018-10-19 03:30:00",16558,"CKVY",12.71,22.1,22.21,22.35,22.04,91.5,92.1,91.4,0.371,20.17,20.38,20,2.305,2.016,113.4,17.69,3.726,0,8.26,-0.002543262,-0.003070587,2.5E-07
"2018-10-19 03:35:00",16559,"CKVY",12.69,21.48,21.79,22.23,21.42,91.3,91.5,91,0.361,19.61,20.13,19.29,2.175,2.281,136.4,4.729,2.85,0,8.26,-0.002543262,-0.003070587,2.5E-07
"2018-10-19 03:40:00",16560,"CKVY",12.69,21.86,21.51,21.98,21.36,93.2,93.2,91.3,0.374,19.56,20.32,19.21,2.117,2.106,130,5.054,2.63,0,8.26,-0.002543262,-0.003070587,2.5E-07
"2018-10-19 03:45:00",16561,"CKVY",12.69,21.86,21.87,22.04,21.74,92.9,93.3,92.8,0.373,20.14,20.38,19.98,1.447,1.842,126.5,6.673,1.973,0,8.26,-0.002835366,-0.003551438,2.5E-07
"2018-10-19 03:50:00",16562,"CKVY",12.69,22.97,22.35,22.97,21.74,94.2,94.3,92.9,0.397,20.8,21.56,19.99,1.508,1.427,136.8,25.16,3.288,0,8.26,-0.002835366,-0.003551438,2.5E-07
"2018-10-19 03:55:00",16563,"CKVY",12.69,24.28,23.74,24.34,22.85,92.1,94.9,92.1,0.41,22.26,22.8,21.44,2.222,1.874,159.1,13.51,6.138,0,8.26,-0.002835366,-0.003551438,2.5E-07
"2018-10-19 04:00:00",16564,"CKVY",12.68,22.55,23.31,24.4,22.48,90.5,92.1,89.2,0.374,20.81,22.41,19.98,2.779,2.549,149.5,8.49,3.946,0,8.26,-0.003064895,-0.003889348,2.5E-07
"2018-10-19 04:05:00",16565,"CKVY",12.68,21.62,22.23,22.61,21.62,90,91.1,90,0.358,19.96,20.31,19.14,2.362,2.606,184.5,67.2,1.973,0,8.26,-0.003064895,-0.003889348,2.5E-07
"2018-10-19 04:10:00",16566,"CKVY",12.67,21,21.17,21.68,20.88,92.1,92.1,89.9,0.357,18.97,19.21,18.79,1.324,1.894,257,15.87,1.973,0,8.26,-0.003064895,-0.003889348,2.5E-07
"2018-10-19 04:15:00",16567,"CKVY",12.67,20.63,20.73,21,20.44,92.1,92.2,92,0.351,18.79,19.09,18.5,0.91,1.082,312.1,25.86,1.973,0,8.26,-0.002920954,-0.003711053,2.5E-07
"2018-10-19 04:20:00",16568,"CKVY",12.66,20.44,20.38,20.63,20.26,92.7,92.7,92,0.351,18.5,18.71,18.37,0.753,0.83,249.2,2.451,1.534,0,8.26,-0.002920954,-0.003711053,2.5E-07
"2018-10-19 04:25:00",16569,"CKVY",12.66,21.5,20.85,21.56,20.32,94.7,94.8,92.6,0.375,19.32,20.28,18.53,0.637,0.659,206.7,14.72,1.096,0,8.26,-0.002920954,-0.003711053,2.5E-07
"2018-10-19 04:30:00",16570,"CKVY",12.66,22.61,22.24,22.67,21.5,94,95.1,94,0.39,20.93,21.22,20.21,0.508,0.487,245.2,20.93,2.192,0,8.26,-0.004011165,-0.005772401,2.5E-07
"2018-10-19 04:35:00",16571,"CKVY",12.65,22.8,22.95,23.17,22.61,92.9,94.4,92.9,0.388,21.42,21.75,20.9,1.143,0.847,235.1,8.41,2.85,0,8.26,-0.004011165,-0.005772401,2.5E-07
"2018-10-19 04:40:00",16572,"CKVY",12.65,22.11,22.63,22.92,22.11,93.3,93.6,92.9,0.379,20.99,21.31,20.46,1.897,1.456,177.1,26.84,4.603,0,8.26,-0.004011165,-0.005772401,2.5E-07
"2018-10-19 04:45:00",16573,"CKVY",12.65,22.42,22.14,22.49,21.8,93.8,94.6,93.1,0.386,20.67,21.02,20.18,2.972,2.484,190.8,9.86,5.48,0,8.26,-0.003318151,-0.004335991,2.5E-07
"2018-10-19 04:50:00",16574,"CKVY",12.63,21.62,22.16,22.55,21.56,90.4,93.8,90.4,0.359,20.16,20.99,19.17,3.296,3.099,163.9,15.76,4.165,0,8.26,-0.003318151,-0.004335991,2.5E-07
"2018-10-19 04:55:00",16575,"CKVY",12.64,20.57,21,21.62,20.51,91.1,91.1,90.3,0.347,18.7,19.24,18.32,3.12,3.262,155.8,6.132,3.069,0,8.26,-0.003318151,-0.004335991,2.5E-07
"2018-10-19 05:00:00",16576,"CKVY",12.63,20.13,20.3,20.63,20.07,91.8,91.8,91.1,0.343,18.21,18.49,17.98,2.213,2.711,129.3,21.14,2.63,0,8.26,-0.00221579,-0.002604438,2.5E-07
"2018-10-19 05:05:00",16577,"CKVY",12.63,20.63,20.64,21,20.01,91.5,93.1,91.5,0.349,18.8,19.19,18.02,1.933,2.059,133.2,15.27,3.069,0,8.26,-0.00221579,-0.002604438,2.5E-07
"2018-10-19 05:10:00",16578,"CKVY",12.62,20.26,20.26,20.63,20.01,92,92.1,90.9,0.345,18.1,18.54,17.77,2.268,2.107,149.4,7.226,3.946,0,8.26,-0.00221579,-0.002604438,2.5E-07
"2018-10-19 05:15:00",16579,"CKVY",12.62,21.62,20.97,21.62,20.26,93.1,93.6,92,0.37,19.25,19.95,18.31,2.581,2.432,124.7,7.946,3.507,0,8.26,-0.002672644,-0.003312956,2.5E-07
"2018-10-19 05:20:00",16580,"CKVY",12.61,21.44,21.49,21.75,21.25,92,93.1,91.6,0.363,19.61,20.04,19.22,2.137,2.4,153.1,18.03,2.192,0,8.26,-0.002672644,-0.003312956,2.5E-07
"2018-10-19 05:25:00",16581,"CKVY",12.62,22.37,21.93,22.49,21.32,93.1,93.4,92,0.382,20.2,20.8,19.35,1.877,1.994,183.1,6.444,3.288,0,8.26,-0.002672644,-0.003312956,2.5E-07
"2018-10-19 05:30:00",16582,"CKVY",12.61,22,22.23,22.68,21.88,91,93.1,90,0.368,20.12,20.96,19.39,1.3,1.544,254.5,62.27,1.973,0,8.26,-0.002921015,-0.003687239,2.5E-07
"2018-10-19 05:35:00",16583,"CKVY",12.61,21.63,22.07,22.37,21.51,89.7,91.9,89.3,0.357,19.87,20.36,18.88,1.372,1.312,233.1,44.36,2.192,0,8.26,-0.002921015,-0.003687239,2.5E-07
"2018-10-19 05:40:00",16584,"CKVY",12.61,20.89,21.47,22.12,20.89,90.9,91.7,89.3,0.35,19.08,20.08,18.27,1.266,1.29,253.1,11.9,3.288,0,8.26,-0.002921015,-0.003687239,2.5E-07
"2018-10-19 05:45:00",16585,"CKVY",12.6,20.64,20.96,21.13,20.64,91.7,92.1,90.9,0.35,18.93,19.2,18.6,2.051,1.655,246.7,6.47,3.946,0,8.27,-0.003269362,-0.004316296,2.5E-07
"2018-10-19 05:50:00",16586,"CKVY",12.6,20.64,20.7,20.83,20.58,92.4,92.5,91.6,0.353,18.79,18.98,18.56,2.533,2.348,238.3,12.45,3.507,0,8.27,-0.003269362,-0.004316296,2.5E-07
"2018-10-19 05:55:00",16587,"CKVY",12.6,20.52,20.58,20.76,20.39,92.4,92.7,92.1,0.351,18.73,18.96,18.46,2.396,2.448,278.5,15.99,3.069,0,8.26,-0.003269362,-0.004316296,2.5E-07
"2018-10-19 06:00:00",16588,"CKVY",12.6,20.58,20.58,20.76,20.39,92.1,92.5,91.9,0.35,18.66,18.91,18.4,2.06,2.242,263.4,8.49,2.411,0,8.27,-0.002586302,-0.003174138,2.5E-07
"2018-10-19 06:05:00",16589,"CKVY",12.59,20.64,20.59,20.76,20.39,92.5,92.5,91.9,0.353,18.68,18.94,18.43,1.395,1.722,253.7,8.94,1.315,0,8.27,-0.002586302,-0.003174138,2.5E-07
"2018-10-19 06:10:00",16590,"CKVY",12.59,20.64,20.63,20.76,20.52,92.4,92.6,92.4,0.353,18.8,18.96,18.66,0.812,1.166,261.7,1.717,0,0,8.27,-0.002586302,-0.003174138,2.5E-07
"2018-10-19 06:15:00",16591,"CKVY",12.59,21.26,20.97,21.38,20.52,93.5,93.8,92.4,0.366,19.32,19.85,18.69,0.603,0.608,256.9,10.91,3.069,0,8.27,-0.003456007,-0.00468052,2.5E-07
"2018-10-19 06:20:00",16592,"CKVY",12.59,20.7,21.08,21.44,20.7,91.4,93.6,91.4,0.35,19.25,19.87,18.6,0.874,0.738,194.6,43.91,2.411,0,8.27,-0.003456007,-0.00468052,2.5E-07
"2018-10-19 06:25:00",16593,"CKVY",12.59,19.77,20.24,20.76,19.77,91.5,91.5,91,0.336,18.12,18.66,17.68,1.385,1.149,160.9,14.25,2.411,0,8.27,-0.003456007,-0.00468052,2.5E-07
"2018-10-19 06:30:00",16594,"CKVY",12.59,19.09,19.39,19.77,19.03,92.1,92.2,91.5,0.329,17.41,17.72,17.12,1.5,1.505,176.9,2.992,2.192,0,8.27,-0.003421436,-0.004644878,0.0001282401
"2018-10-19 06:35:00",16595,"CKVY",12.58,19.15,19.08,19.22,18.84,93.2,93.3,92.1,0.334,17.31,17.59,16.94,2.063,1.756,156.7,7.494,3.726,0,8.27,-0.003421436,-0.004644878,0.0001282401
"2018-10-19 06:40:00",16596,"CKVY",12.58,20.08,19.37,20.08,18.91,94.5,94.5,92.8,0.352,17.81,18.76,17.17,2.346,2.212,173.5,3.568,2.85,0,8.27,-0.003421436,-0.004644878,0.0001282401
"2018-10-19 06:45:00",16597,"CKVY",12.57,20.58,20.43,20.64,20.02,93.4,94.7,93.4,0.356,19.01,19.35,18.71,2.427,2.381,186,10.38,2.411,0,8.27,-0.00269382,-0.00336164,0.003801809
"2018-10-19 06:50:00",16598,"CKVY",12.58,20.52,20.53,20.65,20.4,92.3,93.4,92.3,0.351,18.74,19.05,18.53,1.8,2.176,177.7,1.279,2.411,0,8.27,-0.00269382,-0.00336164,0.003801809
"2018-10-19 06:55:00",16599,"CKVY",12.57,20.71,20.52,20.77,20.4,92.5,92.5,92.1,0.354,18.63,18.94,18.46,1.006,1.375,178.6,0.105,0,0,8.27,-0.00269382,-0.00336164,0.003801809
"2018-10-19 07:00:00",16600,"CKVY",12.58,20.9,20.65,20.96,20.4,92.2,92.5,91.7,0.356,18.7,19.06,18.39,0.759,0.841,177.3,4.256,1.973,0,8.27,0.000460311,0.0007423707,0.01248346
"2018-10-19 07:05:00",16601,"CKVY",12.56,20.65,20.91,21.08,20.65,91.1,92.3,91,0.348,18.93,19.19,18.45,1.101,0.86,162.2,2.401,2.85,0,8.27,0.000460311,0.0007423707,0.01248346
"2018-10-19 07:10:00",16602,"CKVY",12.57,20.22,20.47,20.71,20.15,91.3,91.4,91,0.342,18.31,18.54,17.99,1.664,1.365,156.8,7.457,2.411,0,8.27,0.000460311,0.0007423707,0.01248346
"2018-10-19 07:15:00",16603,"CKVY",12.56,20.09,20.13,20.28,19.97,91.9,92.3,91.3,0.342,18.14,18.39,17.93,2.099,1.915,151.4,14.73,3.726,0,8.27,0.0004689867,0.0007574561,0.02969589
"2018-10-19 07:20:00",16604,"CKVY",12.56,18.92,19.54,20.15,18.92,90.6,91.9,90.5,0.321,17.32,18.17,16.6,2.334,2.188,166.1,6.664,4.165,0.01373628,8.27,0.0004689867,0.0007574561,0.02969589
"2018-10-19 07:25:00",16605,"CKVY",12.56,18.86,18.86,19.04,18.67,92.3,92.3,90.5,0.326,16.79,17.05,16.45,2.639,2.511,176.6,4.927,3.507,0.1142759,8.27,0.0004689867,0.0007574561,0.02969589
"2018-10-19 07:30:00",16606,"CKVY",12.56,19.23,19.08,19.35,18.86,92.8,93,92.2,0.333,17.3,17.63,16.97,2.847,2.75,173.3,5.777,4.165,0.3614611,8.27,0.0007317744,0.001195616,0.06156733
"2018-10-19 07:35:00",16607,"CKVY",12.56,19.1,19.14,19.35,18.98,92,92.8,91.9,0.329,17.22,17.57,17.04,2.487,2.756,147.5,20.06,3.288,0.8708724,8.27,0.0007317744,0.001195616,0.06156733
"2018-10-19 07:40:00",16608,"CKVY",12.56,19.29,19.19,19.35,19.04,92.2,92.2,92,0.332,17.27,17.45,17.1,1.9,2.205,127.4,0.083,1.315,1.678736,8.27,0.0007317744,0.001195616,0.06156733
"2018-10-19 07:45:00",16609,"CKVY",12.55,19.23,19.3,19.42,19.17,92.2,92.5,92.1,0.331,17.44,17.59,17.24,1.067,1.537,141.1,6.608,1.096,2.892111,8.27,0.0008684827,0.001273498,0.1006087
"2018-10-19 07:50:00",16610,"CKVY",12.56,19.42,19.37,19.54,19.17,92.7,92.8,92,0.336,17.53,17.81,17.23,0.524,0.721,144.3,0.103,0.877,4.468997,8.27,0.0008684827,0.001273498,0.1006087
"2018-10-19 07:55:00",16611,"CKVY",12.57,19.42,19.52,19.67,19.3,92.7,93.1,92.7,0.336,17.81,17.98,17.54,0.407,0.423,147.9,4.973,1.096,6.337127,8.27,0.0008684827,0.001273498,0.1006087
"2018-10-19 08:00:00",16612,"CKVY",12.59,19.17,19.35,19.48,19.17,92.9,93,92.6,0.333,17.59,17.73,17.41,0.393,0.39,149.5,4.465,1.096,8.38736,8.27,0.001020239,0.001173265,0.1417883
"2018-10-19 08:05:00",16613,"CKVY",12.66,19.92,19.64,20.04,19.17,93.2,93.3,92.8,0.345,17.96,18.4,17.46,0.755,0.521,227.5,29.14,2.63,14.20131,8.27,0.001020239,0.001173265,0.1417883
"2018-10-19 08:10:00",16614,"CKVY",12.74,20.35,20.13,20.41,19.85,93.4,93.5,93,0.352,18.49,18.82,18.17,1.338,1.085,223.2,3.397,3.069,30.45794,8.27,0.001020239,0.001173265,0.1417883
"2018-10-19 08:15:00",16615,"CKVY",12.8,21.09,20.67,21.09,20.29,92.4,93.4,92.4,0.359,18.94,19.24,18.68,1.629,1.447,214.8,6.744,2.411,50.44733,8.27,0.004879815,0.005355264,0.1833647
"2018-10-19 08:20:00",16616,"CKVY",12.86,22.15,21.68,22.27,20.91,91.3,92.7,91.2,0.371,19.75,20.11,19.06,2.004,1.854,168.9,16.01,3.288,70.00108,8.28,0.004879815,0.005355264,0.1833647
"2018-10-19 08:25:00",16617,"CKVY",13.02,22.52,22.28,22.52,22.08,89.5,91.3,89.3,0.37,19.76,20.21,19.43,2.191,2.07,162.7,8.69,3.946,82.54099,8.28,0.004879815,0.005355264,0.1833647
"2018-10-19 08:30:00",16618,"CKVY",13.31,23.38,23.07,23.38,22.52,89.2,90,88.9,0.382,20.47,20.78,19.89,2.659,2.441,154.1,9.91,3.946,94.75672,8.28,0.007412106,0.008333866,0.2242546
"2018-10-19 08:35:00",16619,"CKVY",14.14,23.76,23.69,23.88,23.32,89.5,90.1,89.2,0.39,21.09,21.36,20.65,2.848,2.786,143.7,7.579,4.822,107.1685,8.28,0.007412106,0.008333866,0.2242546
"2018-10-19 08:40:00",16620,"CKVY",14.01,24.81,24.29,24.87,23.82,89.5,90.4,89.2,0.407,21.68,22.31,21.19,2.827,2.867,142.9,8.38,3.726,119.6452,8.28,0.007412106,0.008333866,0.2242546
"2018-10-19 08:45:00",16621,"CKVY",13.93,25.24,25.06,25.36,24.75,88.7,89.5,88,0.41,22.18,22.56,21.93,2.769,2.798,140.6,10.54,3.507,132.1644,8.29,0.01024193,0.0115718,0.2639482
"2018-10-19 08:50:00",16622,"CKVY",13.88,26.42,25.9,26.42,25.24,89.6,89.6,88.6,0.436,23.13,23.78,22.42,2.645,2.678,146.6,11.58,3.726,144.7957,8.29,0.01024193,0.0115718,0.2639482
"2018-10-19 08:55:00",16623,"CKVY",13.86,27.77,27.18,27.83,26.35,87.4,90.6,87.4,0.45,24.46,25.06,23.72,2.812,2.675,160.2,14.34,4.384,157.6606,8.29,0.01024193,0.0115718,0.2639482
"2018-10-19 09:00:00",16624,"CKVY",13.84,28.82,28.21,28.82,27.77,86.8,87.5,85.1,0.466,24.7,25.38,24.17,3.005,2.933,170.1,11.84,4.822,170.7592,8.29,0.01387481,0.01554479,0.3016957
"2018-10-19 09:05:00",16625,"CKVY",13.83,29.07,28.83,29.13,28.57,84.8,86.9,84,0.46,24.94,25.44,24.42,3.375,3.249,166.8,5.634,4.603,183.9626,8.29,0.01387481,0.01554479,0.3016957
"2018-10-19 09:10:00",16626,"CKVY",13.82,29.8,29.45,29.81,29,82.9,85.1,82.6,0.463,25.25,25.64,24.75,3.307,3.372,173.6,7.803,3.946,197.2333,8.3,0.01387481,0.01554479,0.3016957
"2018-10-19 09:15:00",16627,"CKVY",13.82,30.42,30.12,30.42,29.68,82.3,84.2,81.6,0.471,25.54,26,25.12,3.215,3.249,165.5,9.61,3.946,210.6309,8.3,0.01810595,0.02057893,0.3380752
"2018-10-19 09:20:00",16628,"CKVY",13.82,31.28,30.71,31.28,30.29,83.6,84.1,81,0.496,26,26.93,25.36,2.953,3.04,172.7,14.16,4.165,224.2353,8.3,0.01810595,0.02057893,0.3380752
"2018-10-19 09:25:00",16629,"CKVY",13.82,32.64,32.01,32.77,31.22,80,83.6,80,0.502,27.34,27.99,26.66,2.746,2.868,168.7,11.3,3.069,237.916,8.3,0.01810595,0.02057893,0.3380752
"2018-10-19 09:30:00",16630,"CKVY",13.83,33.38,32.97,33.38,32.58,81.4,81.7,78.2,0.525,27.43,28.39,26.97,2.411,2.558,164.2,14.92,2.63,251.5177,8.3,0.02296473,0.02585388,0.3720054
"2018-10-19 09:35:00",16631,"CKVY",13.83,33.93,33.91,34.25,33.32,75.48,81.4,75.28,0.498,27.57,28.74,26.85,2.011,2.231,146.5,12.98,2.63,265.0617,8.3,0.02296473,0.02585388,0.3720054
"2018-10-19 09:40:00",16632,"CKVY",13.83,35.11,34.64,35.17,33.81,74.17,75.96,73.07,0.513,27.32,28.01,26.66,1.404,1.696,98.4,32.81,1.754,278.5554,8.31,0.02296473,0.02585388,0.3720054
"2018-10-19 09:45:00",16633,"CKVY",13.84,35.97,35.86,36.34,35.04,72.04,75.31,71.73,0.516,28.11,28.73,27.56,0.921,1.134,167.3,35.3,1.754,291.8328,8.31,0.02910087,0.03231172,0.404069
"2018-10-19 09:50:00",16634,"CKVY",13.84,37.15,36.17,37.15,35.72,72.97,73.14,70.56,0.547,27.92,29.29,27.18,0.441,0.685,177.4,20.92,1.754,304.823,8.31,0.02910087,0.03231172,0.404069
"2018-10-19 09:55:00",16635,"CKVY",13.84,38.07,37.76,38.19,37.02,67.08,74.17,67.02,0.522,28.89,30.01,28.12,0.399,0.447,137.9,30.19,1.973,317.7543,8.31,0.02910087,0.03231172,0.404069
"2018-10-19 10:00:00",16636,"CKVY",13.84,39.36,38.75,39.36,37.94,70.04,71.2,66.39,0.573,29.15,30.65,28.02,0.479,0.471,153.9,21.65,1.973,330.9525,8.31,0.03522088,0.03811378,0.4334333
"2018-10-19 10:05:00",16637,"CKVY",13.84,39.3,39.29,39.49,38.99,68.45,69.83,65.5,0.559,29.22,30.31,28.66,0.557,0.547,162.3,40.61,1.754,344.2796,8.31,0.03522088,0.03811378,0.4334333
"2018-10-19 10:10:00",16638,"CKVY",13.84,39.3,38.67,39.3,38.31,69,69.96,66.5,0.563,29.02,29.99,28.34,0.526,0.534,359.6,50.64,1.973,356.9596,8.31,0.03522088,0.03811378,0.4334333
"2018-10-19 10:15:00",16639,"CKVY",13.85,41.64,40.59,41.64,39.3,61.85,69.14,61.85,0.553,29.88,30.99,29.16,0.395,0.446,164,32.38,1.096,369.0379,8.32,0.04070705,0.0440193,0.4602425
"2018-10-19 10:20:00",16640,"CKVY",13.84,41.39,42.06,42.75,41.39,62.29,63.15,60.34,0.551,29.86,31,29.22,0.47,0.371,113.9,30.4,1.973,381.1475,8.32,0.04070705,0.0440193,0.4602425
"2018-10-19 10:25:00",16641,"CKVY",13.84,41.69,41.17,41.87,40.64,63.07,67.95,62.26,0.565,30.1,31.23,29.39,0.752,0.538,89.1,59.26,3.069,393.4631,8.32,0.04070705,0.0440193,0.4602425
"2018-10-19 10:30:00",16642,"CKVY",13.83,41.81,41.47,41.99,41.01,62.8,65.55,61.15,0.565,29.86,30.83,29.21,1.264,1.064,173.1,16.66,3.288,405.8815,8.32,0.04643206,0.05041457,0.4842924
"2018-10-19 10:35:00",16643,"CKVY",13.83,41,41.52,41.99,40.87,65.06,65.75,62.35,0.567,30.21,31.13,29.64,1.652,1.416,143.6,40.63,4.165,417.7945,8.32,0.04643206,0.05041457,0.4842924
"2018-10-19 10:40:00",16644,"CKVY",13.82,41.86,41.6,42.23,40.93,63.82,67.74,62.13,0.575,30.53,31.28,29.86,1.802,1.78,121,23.21,4.165,429.461,8.32,0.04643206,0.05041457,0.4842924
"2018-10-19 10:45:00",16645,"CKVY",13.82,42.29,42.21,42.72,41.67,63.4,65.47,61.65,0.581,30.73,31.56,30.05,2.082,1.886,147,19.92,5.48,440.7037,8.32,0.05035455,0.05583921,0.5053645
"2018-10-19 10:50:00",16646,"CKVY",13.82,43.46,43.26,43.89,42.23,59.76,65.46,59.56,0.573,31.19,32.18,30.33,2.165,2.166,173.8,24.37,3.946,451.7678,8.32,0.05035455,0.05583921,0.5053645
"2018-10-19 10:55:00",16647,"CKVY",13.8,42.96,42.8,43.46,42.28,61.92,64.12,59.86,0.582,30.68,31.55,29.97,2.525,2.259,194.2,45.46,5.042,462.3015,8.32,0.05035455,0.05583921,0.5053645
"2018-10-19 11:00:00",16648,"CKVY",13.8,44.31,43.2,44.31,42.4,58.93,63.81,58.93,0.584,30.81,31.52,30.13,2.258,2.444,149.5,28.07,4.165,472.4719,8.32,0.05504277,0.06176258,0.5234404
"2018-10-19 11:05:00",16649,"CKVY",13.8,43.94,44.57,44.87,43.94,58.93,61.4,58.04,0.575,31.17,32.17,30.52,2.642,2.42,157.8,26.98,5.918,482.1628,8.32,0.05504277,0.06176258,0.5234404
"2018-10-19 11:10:00",16650,"CKVY",13.8,45.17,44.19,45.17,43.63,58.58,62.7,58.58,0.599,31.27,32.2,30.52,2.454,2.672,152.7,39.73,4.603,491.8989,8.32,0.05504277,0.06176258,0.5234404
"2018-10-19 11:15:00",16651,"CKVY",13.79,44.42,44.89,45.35,44.36,58.64,62.35,56.86,0.583,31.27,32.85,30.56,2.797,2.561,197.8,23.04,4.822,501.2906,8.32,0.05986201,0.06754877,0.5383715
"2018-10-19 11:20:00",16652,"CKVY",13.79,45.41,44.85,45.41,44.3,57.65,61.12,57.41,0.595,31.34,31.94,30.76,2.567,2.806,176.6,21.5,5.48,510.3429,8.32,0.05986201,0.06754877,0.5383715
"2018-10-19 11:25:00",16653,"CKVY",13.79,46.14,45.69,46.15,45.22,58.16,59.98,56.37,0.617,31.79,32.92,30.93,2.776,2.658,137.4,21.85,5.261,518.9826,8.32,0.05986201,0.06754877,0.5383715
"2018-10-19 11:30:00",16654,"CKVY",13.78,46.57,45.84,46.75,45.09,56.16,59.94,55.72,0.606,31.75,32.72,30.86,2.766,2.852,141.7,15.81,5.261,527.4985,8.32,0.06376991,0.07218391,0.549997
"2018-10-19 11:35:00",16655,"CKVY",13.78,46,46.38,47.18,45.88,56.6,58.08,53.96,0.598,31.51,32.81,30.82,3.061,2.937,140.7,20.86,6.357,535.6711,8.32,0.06376991,0.07218391,0.549997
"2018-10-19 11:40:00",16656,"CKVY",13.78,48.16,47.25,48.23,46,54.03,57.53,52.52,0.619,31.72,32.65,31,2.772,2.799,173.4,35.11,5.918,543.2694,8.32,0.06376991,0.07218391,0.549997
"2018-10-19 11:45:00",16657,"CKVY",13.77,47.98,47.88,48.35,47.24,51.35,55.81,51.35,0.584,31.46,32.62,30.85,2.853,2.755,190.8,16.46,5.261,550.4009,8.32,0.06853189,0.07789493,0.558668
"2018-10-19 11:50:00",16658,"CKVY",13.77,48.1,47.83,48.35,47.3,52.27,54.61,50.52,0.597,31.23,32.21,30.17,2.795,2.777,138.8,24.12,5.918,556.8035,8.32,0.06853189,0.07789493,0.558668
"2018-10-19 11:55:00",16659,"CKVY",13.77,48.72,48.49,48.97,47.91,48.05,52.79,47.85,0.562,30.99,32.1,29.95,3.519,3.25,139.9,21.18,6.576,562.2125,8.32,0.06853189,0.07789493,0.558668
"2018-10-19 12:00:00",16660,"CKVY",13.77,48.47,48.49,48.84,47.73,48.81,52.17,47.64,0.566,30.57,31.45,29.66,3.695,3.64,129.4,28.21,6.138,567.7273,8.32,0.07211493,0.08284924,0.5644438
"2018-10-19 12:05:00",16661,"CKVY",13.77,49.57,48.51,49.57,47.91,48.32,50.93,47.6,0.584,30.31,31.08,29.73,3.25,3.431,91.7,36.64,4.603,573.8338,8.32,0.07211493,0.08284924,0.5644438
"2018-10-19 12:10:00",16662,"CKVY",13.75,50.56,50.17,50.62,49.64,46.05,48.18,45.54,0.577,30.64,31.33,30.07,2.485,2.857,163.6,43.89,3.507,580.1132,8.32,0.07211493,0.08284924,0.5644438
"2018-10-19 12:15:00",16663,"CKVY",13.76,50.61,50.45,50.87,50.12,45.71,48.11,44.68,0.574,30.44,31.42,29.79,1.853,2.132,115.1,32.19,4.165,585.4472,8.32,0.07595191,0.08681364,0.566697
"2018-10-19 12:20:00",16664,"CKVY",13.75,51.9,51.34,52.21,50.3,43.2,47.97,42,0.569,30.5,32.16,29.42,1.483,1.68,57.82,84.5,3.069,589.84,8.32,0.07595191,0.08681364,0.566697
"2018-10-19 12:25:00",16665,"CKVY",13.75,50.73,51.26,52.15,50.42,44.4,45.29,41.9,0.56,29.85,30.57,29.26,1.536,1.488,121.4,64.62,4.822,594.2542,8.32,0.07595191,0.08681364,0.566697
"2018-10-19 12:30:00",16666,"CKVY",13.75,51.9,51.73,52.15,50.67,42.41,46.63,42.38,0.558,30.43,31.45,29.77,1.781,1.709,136.7,36.67,5.042,598.6063,8.32,0.07877657,0.08787472,0.5653162
"2018-10-19 12:35:00",16667,"CKVY",13.75,52.27,52.08,52.39,51.72,42.34,44.43,41.9,0.565,30.14,30.99,29.7,1.853,1.82,186.4,75.07,2.192,602.5362,8.32,0.07877657,0.08787472,0.5653162
"2018-10-19 12:40:00",16668,"CKVY",13.75,50.91,51.74,52.7,50.85,44.16,44.91,41.65,0.561,30.16,31.09,29.74,2.287,2.043,83,19.02,5.48,603.8566,8.32,0.07877657,0.08787472,0.5653162
"2018-10-19 12:45:00",16669,"CKVY",13.75,52.52,51.76,52.52,50.79,42.27,45.7,42.07,0.569,30.27,30.9,29.84,2.251,2.218,148.5,65.02,4.165,603.3195,8.32,0.07978166,0.08992835,0.5604327
"2018-10-19 12:50:00",16670,"CKVY",13.74,52.7,52.44,53.01,52.02,41.86,43.4,41.14,0.568,30.22,31.08,29.84,2.4,2.306,122.8,28.3,3.288,605.1342,8.32,0.07978166,0.08992835,0.5604327
"2018-10-19 12:55:00",16671,"CKVY",13.73,54.29,53.51,54.36,52.76,40.17,42.47,39.45,0.578,30.16,30.71,29.85,1.583,2.053,147.4,38.42,2.85,608.4536,8.32,0.07978166,0.08992835,0.5604327
"2018-10-19 13:00:00",16672,"CKVY",13.73,53.86,53.97,54.42,53.49,40.51,42.68,39.18,0.573,30.35,31.49,29.85,1.484,1.463,94.5,22.8,4.165,598.1614,8.32,0.07964865,0.0899036,0.552071
"2018-10-19 13:05:00",16673,"CKVY",13.73,54.96,54.13,55.09,53.37,39.86,41.99,39.79,0.587,30.75,31.57,29.88,1.421,1.49,87.7,23.65,3.726,590.7591,8.32,0.07964865,0.0899036,0.552071
"2018-10-19 13:10:00",16674,"CKVY",13.73,55.33,55.18,55.45,54.96,38.9,40.41,38.35,0.581,30.96,31.58,30.4,1.952,1.704,92.8,43.96,8.55,591.2614,8.32,0.07964865,0.0899036,0.552071
"2018-10-19 13:15:00",16675,"CKVY",13.72,54.4,54.3,55.33,53.6,39.27,40.61,38.35,0.567,30.15,30.83,29.75,1.935,2.091,107.4,38.58,4.384,606.0965,8.32,0.08331393,0.0935654,0.5401253
"2018-10-19 13:20:00",16676,"CKVY",13.72,54.4,54.62,54.89,54.28,39.51,40.61,38.66,0.57,30.42,31.09,30.01,2.391,2.09,101.8,28.58,4.384,614.3557,8.32,0.08331393,0.0935654,0.5401253
"2018-10-19 13:25:00",16677,"CKVY",13.72,55.33,54.77,55.45,54.28,38.35,40.95,38.35,0.572,30.67,31.62,30.23,2.622,2.531,138,39.94,5.699,614.2067,8.32,0.08331393,0.0935654,0.5401253
"2018-10-19 13:30:00",16678,"CKVY",13.72,55.45,55.32,55.82,54.89,38.35,39.96,37.63,0.575,30.53,31.36,30.1,2.842,2.653,126.6,21.07,5.699,613.4919,8.32,0.0844705,0.09652951,0.5252807
"2018-10-19 13:35:00",16679,"CKVY",13.71,55.2,55.5,56.13,55.08,38.96,40.16,37.42,0.579,30.64,31.95,30.11,2.835,2.874,28.49,29.25,5.918,610.2457,8.32,0.0844705,0.09652951,0.5252807
"2018-10-19 13:40:00",16680,"CKVY",13.71,56.81,56.19,57.05,55.14,35.53,39,35.33,0.56,30.31,31.07,29.81,2.113,2.357,298.8,73.42,4.384,602.9811,8.32,0.0844705,0.09652951,0.5252807
"2018-10-19 13:45:00",16681,"CKVY",13.71,56.31,56.44,56.87,55.94,36.46,37.11,35.26,0.564,29.96,30.63,29.37,2.085,2.135,322.5,35.51,5.042,600.1273,8.32,0.08369175,0.09612358,0.507364
"2018-10-19 13:50:00",16682,"CKVY",13.7,56.81,56.37,56.81,55.88,35.81,37.9,35.47,0.564,30.06,31.17,29.42,1.886,1.969,265.9,29.31,4.165,599.2789,8.32,0.08369175,0.09612358,0.507364
"2018-10-19 13:55:00",16683,"CKVY",13.69,57.24,57.19,57.55,56.68,35.47,37.01,34.37,0.567,30.18,31.13,29.44,2.438,2.268,262.1,26.25,5.261,600.7544,8.32,0.08369175,0.09612358,0.507364
"2018-10-19 14:00:00",16684,"CKVY",13.69,58.59,57.42,58.59,56.99,34.78,36.77,34.71,0.584,30.3,31.27,29.72,2.006,2.251,269.4,75.26,4.384,595.7515,8.32,0.08361927,0.09552561,0.4862627
"2018-10-19 14:05:00",16685,"CKVY",13.68,57.78,58.26,58.9,57.35,35.29,36.97,33.54,0.576,30.51,31.52,29.82,2.363,2.071,57.36,44.45,6.576,591.3907,8.32,0.08361927,0.09552561,0.4862627
"2018-10-19 14:10:00",16686,"CKVY",13.68,58.15,58.09,58.52,57.53,32.72,35.87,32.37,0.541,29.8,30.94,28.88,2.618,2.529,343.5,48.96,7.014,585.2338,8.32,0.08361927,0.09552561,0.4862627
"2018-10-19 14:15:00",16687,"CKVY",13.68,59.51,58.9,59.69,58.09,31.96,34.57,31.69,0.555,30,31.21,28.98,3.251,2.734,336.5,51.93,5.918,582.2773,8.32,0.08347758,0.09651154,0.4621542
"2018-10-19 14:20:00",16688,"CKVY",13.67,58.45,58.66,59.51,58.27,32.2,32.99,31.41,0.538,29.07,30.02,28.49,3.365,3.505,308,33.83,6.357,577.9742,8.32,0.08347758,0.09651154,0.4621542
"2018-10-19 14:25:00",16689,"CKVY",13.66,58.26,58.4,58.88,58.01,32.88,33.74,31.68,0.546,29.14,29.97,28.67,3.185,3.293,328.3,52.07,6.357,575.4842,8.32,0.08347758,0.09651154,0.4621542
"2018-10-19 14:30:00",16690,"CKVY",13.66,58.63,58.76,59.24,58.2,30.17,33.4,29.83,0.507,28.71,29.96,27.09,3.172,3.164,312.5,45.81,8.33,570.1213,8.32,0.08356797,0.09931582,0.4359019
"2018-10-19 14:35:00",16691,"CKVY",13.65,59.37,58.73,59.37,58.26,30.79,31.78,29.69,0.532,27.78,29.04,26.96,3.287,3.124,353.7,27.67,6.795,562.6507,8.31,0.08356797,0.09931582,0.4359019
"2018-10-19 14:40:00",16692,"CKVY",13.65,59.8,59.74,60.23,59.24,29.97,31.48,28.8,0.525,28.12,29.29,27.35,4.205,3.634,351,15.81,8.99,552.1646,8.31,0.08356797,0.09931582,0.4359019
"2018-10-19 14:45:00",16693,"CKVY",13.64,59.61,59.78,60.48,59.37,28.97,30,26.92,0.505,27.26,28.38,26.02,4.987,4.779,350.3,17.54,8.77,527.1755,8.31,0.07827195,0.09569994,0.4069603
"2018-10-19 14:50:00",16694,"CKVY",13.64,59.8,59.74,59.98,59.49,29.25,30.1,28.01,0.513,27.32,28.36,26.49,5.087,5.046,11.36,24.52,9.43,506.0445,8.31,0.07827195,0.09569994,0.4069603
"2018-10-19 14:55:00",16695,"CKVY",13.63,60.9,60.13,60.96,59.55,28.29,30.41,28.05,0.516,27.88,29.01,27.12,3.85,4.558,9.02,43.02,5.042,483.9567,8.31,0.07827195,0.09569994,0.4069603
"2018-10-19 15:00:00",16696,"CKVY",13.62,61.33,61.4,61.7,60.84,24.75,29.76,24.75,0.458,27.49,29.3,24.99,3.896,3.655,347.2,27.83,11.4,491.9908,8.31,0.07737628,0.09682239,0.3747904
"2018-10-19 15:05:00",16697,"CKVY",13.62,60.27,60.92,61.63,60.27,25.78,26.26,24.55,0.46,25.12,26.38,24.56,4.713,4.334,306.1,20.11,10.74,499.5523,8.31,0.07737628,0.09682239,0.3747904
"2018-10-19 15:10:00",16698,"CKVY",13.61,61.19,60.81,61.44,60.02,24.75,26.67,24.75,0.456,25.33,26.04,24.7,6.067,5.289,320.3,17.94,11.84,510.187,8.31,0.07737628,0.09682239,0.3747904
"2018-10-19 15:15:00",16699,"CKVY",13.6,61.62,61.41,61.8,60.94,24.54,26.12,24.13,0.459,25.24,26.32,24.43,6.086,6.332,313.3,19.51,9.86,504.0831,8.31,0.0818181,0.1049446,0.3414399
"2018-10-19 15:20:00",16700,"CKVY",13.6,62.36,61.87,62.66,61.37,25.16,26.12,24.13,0.483,25.79,27.11,24.57,5.95,6.014,319.3,16.52,9.86,491.4906,8.31,0.0818181,0.1049446,0.3414399
"2018-10-19 15:25:00",16701,"CKVY",13.6,61.06,61.52,62.54,60.94,26.08,26.74,24.61,0.478,26.07,27.19,25.21,6.085,6.086,338,16.28,9.64,478.5978,8.31,0.0818181,0.1049446,0.3414399
"2018-10-19 15:30:00",16702,"CKVY",13.59,61.37,61.21,61.68,60.94,26.39,26.98,25.19,0.489,26.04,27.12,25.36,6.525,6.309,308.3,22.93,12.71,467.6932,8.31,0.07886604,0.1041571,0.304389
"2018-10-19 15:35:00",16703,"CKVY",13.59,61.74,61.44,62.05,61.06,25.84,27.15,25.16,0.485,26.24,27.44,25.32,6.724,6.63,334.1,20.95,13.37,460.2372,8.31,0.07886604,0.1041571,0.304389
"2018-10-19 15:40:00",16704,"CKVY",13.59,61.92,61.84,62.17,61.43,25.71,26.91,24.88,0.486,26.29,27.3,25.63,6.812,6.834,302,14.88,11.18,453.0515,8.31,0.07886604,0.1041571,0.304389
"2018-10-19 15:45:00",16705,"CKVY",13.59,62.48,62.12,62.66,61.55,25.33,26.53,24.71,0.488,26.49,27.23,25.67,6.751,6.64,323.1,18.9,13.15,443.3287,8.31,0.07725476,0.1040143,0.2657842
"2018-10-19 15:50:00",16706,"CKVY",13.58,61.55,61.57,62.54,60.94,25.5,27.18,25.06,0.476,26.33,27.39,25.65,7.232,7.119,320.7,14.92,12.71,433.0504,8.31,0.07725476,0.1040143,0.2657842
"2018-10-19 15:55:00",16707,"CKVY",13.58,62.17,61.94,62.42,61.31,25.57,26.94,25.47,0.488,26.83,27.67,25.79,6.801,6.81,324.7,20.15,9.64,421.6732,8.31,0.07725476,0.1040143,0.2657842
"2018-10-19 16:00:00",16708,"CKVY",13.58,61.8,61.64,62.29,61.18,26.8,27.28,25.26,0.505,26.73,27.69,25.7,6.888,7.098,302.4,14.56,14.03,410.0548,8.31,0.07289955,0.1000589,0.2258203
"2018-10-19 16:05:00",16709,"CKVY",13.58,61.8,61.92,62.42,61.24,26.05,27.76,25.74,0.49,27.24,28.17,26.08,6.468,6.627,300.4,15.55,13.59,398.1767,8.3,0.07289955,0.1000589,0.2258203
"2018-10-19 16:10:00",16710,"CKVY",13.58,62.05,61.51,62.05,61.18,27.76,28.14,26.05,0.527,27.26,28.55,26.51,6.774,6.836,309.3,17.68,11.62,386.3962,8.3,0.07289955,0.1000589,0.2258203
"2018-10-19 16:15:00",16711,"CKVY",13.58,62.17,62.26,62.6,61.92,26.05,27.69,25.71,0.497,27.41,28.38,26.59,6.882,6.65,319,13.68,11.4,374.5305,8.3,0.06692374,0.09281304,0.1847858
"2018-10-19 16:20:00",16712,"CKVY",13.57,62.29,62.21,62.47,61.92,26.73,28.38,26.12,0.512,27.96,28.91,27,7.241,6.935,312,15.74,12.71,362.5399,8.3,0.06692374,0.09281304,0.1847858
"2018-10-19 16:25:00",16713,"CKVY",13.57,62.34,62.17,62.47,61.91,26.6,28.14,26.32,0.51,27.96,29.02,27.19,7.972,7.562,296.8,13.86,14.03,350.0843,8.3,0.06692374,0.09281304,0.1847858
"2018-10-19 16:30:00",16714,"CKVY",13.57,62.15,62.21,62.52,61.79,28.24,28.44,26.6,0.538,28.34,29.3,27.39,8.26,8.14,292.1,12.37,13.15,337.6808,8.3,0.06413634,0.09195023,0.1434127
"2018-10-19 16:35:00",16715,"CKVY",13.57,62.02,62.24,62.71,61.9,27.04,28.79,26.94,0.513,28.63,29.73,27.63,8.15,8.24,295.4,13.19,11.84,325.4747,8.3,0.06413634,0.09195023,0.1434127
"2018-10-19 16:40:00",16716,"CKVY",13.57,61.84,62,62.4,61.53,27.48,28.72,26.46,0.518,28,28.9,27.04,7.962,7.911,291.6,12.29,13.81,313.0654,8.3,0.06413634,0.09195023,0.1434127
"2018-10-19 16:45:00",16717,"CKVY",13.57,62.21,62.15,62.39,61.78,27.86,28.92,26.73,0.532,28.31,29.57,27.34,7.35,7.58,292.2,17.83,11.4,300.3305,8.3,0.05968093,0.08800457,0.1027358
"2018-10-19 16:50:00",16718,"CKVY",13.58,61.89,61.97,62.39,61.65,27.72,28.13,26.52,0.524,27.72,28.68,27.09,7.315,7.297,290.3,11.69,11.18,287.272,8.3,0.05968093,0.08800457,0.1027358
"2018-10-19 16:55:00",16719,"CKVY",13.58,62.08,61.93,62.2,61.65,26.9,27.82,26.73,0.511,27.91,28.48,27.27,7.439,7.551,294,11.27,12.71,274.1719,8.3,0.05968093,0.08800457,0.1027358
"2018-10-19 17:00:00",16720,"CKVY",13.57,61.77,62.07,62.2,61.77,26.04,28.03,25.94,0.49,27.56,28.7,26.55,7.636,7.492,295.7,15.38,14.03,260.9161,8.3,0.05263648,0.07949317,0.06417811
"2018-10-19 17:05:00",16721,"CKVY",13.58,61.58,61.74,61.95,61.52,25.7,27.34,25.39,0.48,26.79,27.88,25.82,7.857,7.75,298.2,11.5,13.37,247.6183,8.3,0.05263648,0.07949317,0.06417811
"2018-10-19 17:10:00",16722,"CKVY",13.58,61.52,61.54,61.77,61.27,25.29,26.08,24.88,0.471,25.74,26.51,25.22,7.87,7.85,300.2,11.18,12.71,234.543,8.3,0.05263648,0.07949317,0.06417811
"2018-10-19 17:15:00",16723,"CKVY",13.58,61.28,61.33,61.64,61.15,23.88,25.97,23.78,0.441,25.19,26.18,23.88,8.22,8.14,295.9,10.6,11.18,221.5495,8.3,0.04879307,0.07692589,0.03191354
"2018-10-19 17:20:00",16724,"CKVY",13.58,60.9,61.1,61.28,60.9,24.53,25.15,23.92,0.447,24.53,25.17,23.91,8.36,8.34,297.9,10.51,13.59,208.5612,8.3,0.04879307,0.07692589,0.03191354
"2018-10-19 17:25:00",16725,"CKVY",13.58,60.72,60.88,61.09,60.6,25.49,26.18,23.88,0.462,24.82,25.84,23.78,8.44,8.34,296.1,11.06,12.49,195.3386,8.3,0.04879307,0.07692589,0.03191354
"2018-10-19 17:30:00",16726,"CKVY",13.59,60.53,60.61,60.78,60.35,26.32,27.07,25.46,0.474,25.72,26.47,25.1,7.911,8.24,298.6,11.12,9.86,182.1794,8.3,0.04423769,0.07289536,0.0135577
"2018-10-19 17:35:00",16727,"CKVY",13.59,60.29,60.41,60.6,60.17,25.36,26.45,25.01,0.453,25.05,25.91,24.36,7.365,7.611,297.3,11.07,10.74,169.0175,8.3,0.04423769,0.07289536,0.0135577
"2018-10-19 17:40:00",16728,"CKVY",13.59,59.8,60.01,60.35,59.68,26.63,27.11,25.36,0.467,25.52,26.05,24.74,6.616,6.963,301,10.95,10.08,156.0162,8.29,0.04423769,0.07289536,0.0135577
"2018-10-19 17:45:00",16729,"CKVY",13.6,59.44,59.61,59.87,59.44,26.56,27.38,26.05,0.46,25.38,26.09,24.65,6.703,6.538,308.2,11.88,11.18,143.1631,8.29,0.02114045,0.0274652,0.004406239
"2018-10-19 17:50:00",16730,"CKVY",13.6,59.01,59.25,59.56,59.01,26.39,27.18,26.18,0.45,24.95,25.54,24.52,6.848,6.775,309.5,9.38,12.06,130.7221,8.29,0.02114045,0.0274652,0.004406239
"2018-10-19 17:55:00",16731,"CKVY",13.61,58.4,58.69,59.08,58.34,27.56,27.97,26.18,0.46,24.98,25.63,24.34,7.048,6.95,307.5,10.24,10.3,118.6225,8.29,0.02114045,0.0274652,0.004406239
"2018-10-19 18:00:00",16732,"CKVY",13.61,57.6,58.03,58.46,57.6,28.65,28.69,27.42,0.464,25.17,25.43,24.8,6.755,6.974,306.5,10.35,8.77,106.7501,8.29,0.01830205,0.02395428,0.0002580991
"2018-10-19 18:05:00",16733,"CKVY",13.55,57.23,57.45,57.73,57.05,29.2,29.58,27.56,0.467,25.17,25.78,24.37,6.194,6.487,313.1,14.84,9.86,94.76698,8.29,0.01830205,0.02395428,0.0002580991
"2018-10-19 18:10:00",16734,"CKVY",13.37,56.12,56.63,57.23,56,29.96,30.64,28.59,0.46,25.28,25.86,24.6,5.509,5.905,299.8,10.42,8.55,82.38326,8.29,0.01830205,0.02395428,0.0002580991
"2018-10-19 18:15:00",16735,"CKVY",13.06,54.21,55.02,56.12,54.15,32.05,32.25,29.92,0.459,25.13,25.4,24.61,4.79,5.124,305.2,9.19,6.357,62.5604,8.29,0.01265451,0.01719306,2.5E-07
"2018-10-19 18:20:00",16736,"CKVY",13.02,53.16,53.62,54.21,53.1,33.32,33.32,32.01,0.459,24.89,25.2,24.63,4.051,4.441,309,9.53,5.261,39.53769,8.29,0.01265451,0.01719306,2.5E-07
"2018-10-19 18:25:00",16737,"CKVY",13,52.73,52.68,53.22,52.36,33.59,34.41,33.25,0.456,25.04,25.28,24.81,3.594,3.72,331.5,6.69,5.261,20.15739,8.28,0.01265451,0.01719306,2.5E-07
"2018-10-19 18:30:00",16738,"CKVY",13,53.47,53.1,53.66,52.73,31.81,33.59,31.57,0.444,24.48,24.94,23.95,3.503,3.569,0.915,14.78,5.042,11.47877,8.28,0.005252136,0.008078856,2.5E-07
"2018-10-19 18:35:00",16739,"CKVY",12.99,54.03,53.77,54.4,53.35,31.19,32.15,30.85,0.444,24.26,24.53,24.07,3.479,3.487,359.9,11.65,4.822,9.364302,8.28,0.005252136,0.008078856,2.5E-07
"2018-10-19 18:40:00",16740,"CKVY",12.98,53.41,53.2,54.09,52.54,32.22,34.07,31.19,0.448,24.71,25.16,24.18,3.933,3.642,18.26,9,9.43,7.224216,8.28,0.005252136,0.008078856,2.5E-07
"2018-10-19 18:45:00",16741,"CKVY",12.97,53.16,53.4,53.78,53.1,32.84,33.08,32.29,0.453,24.84,25.16,24.47,4.675,4.303,13.65,8.91,8.11,5.165969,8.28,0.004769598,0.007506891,2.5E-07
"2018-10-19 18:50:00",16742,"CKVY",12.97,52.49,52.98,53.29,52.43,33.73,33.87,32.77,0.454,24.78,24.99,24.49,5.084,4.895,3.735,9.19,6.576,3.397875,8.28,0.004769598,0.007506891,2.5E-07
"2018-10-19 18:55:00",16743,"CKVY",12.96,52.56,52.74,53.17,52.43,34.14,34.14,32.98,0.461,24.95,25.2,24.67,5.392,5.375,352.3,11.95,9.21,2.0631,8.27,0.004769598,0.007506891,2.5E-07
"2018-10-19 19:00:00",16744,"CKVY",12.97,53.43,52.46,53.5,52.07,31.99,34.69,31.92,0.446,24.73,25.26,23.96,5.628,5.462,347,14.45,10.08,1.137577,8.27,0.007474875,0.01066891,2.5E-07
"2018-10-19 19:05:00",16745,"CKVY",12.96,53.07,53.11,53.62,52.39,32.23,33.33,31.58,0.443,24.33,24.59,24.06,6.329,5.92,327.7,10.47,12.06,0.5299769,8.27,0.007474875,0.01066891,2.5E-07
"2018-10-19 19:10:00",16746,"CKVY",12.95,52.88,53.39,53.87,52.82,32.44,32.5,31.2,0.443,24.15,24.39,23.81,6.715,6.57,328.5,14.3,11.18,0.1877947,8.27,0.007474875,0.01066891,2.5E-07
"2018-10-19 19:15:00",16747,"CKVY",12.95,51.59,52.48,52.95,51.59,34.49,34.49,32.44,0.449,24.35,24.67,24.05,6.267,6.606,336.9,7.83,7.891,0.04229944,8.27,0.009684111,0.01320458,2.5E-07
"2018-10-19 19:20:00",16748,"CKVY",12.94,51.84,51.68,51.9,51.34,34.08,34.77,33.98,0.448,24.52,24.79,24.26,5.944,6.138,344.6,8.83,8.99,0.0004823062,8.27,0.009684111,0.01320458,2.5E-07
"2018-10-19 19:25:00",16749,"CKVY",12.95,51.97,52.25,52.83,51.78,34.02,34.15,32.64,0.449,24.33,24.56,24.06,5.957,5.923,355.8,9.51,10.74,0,8.27,0.009684111,0.01320458,2.5E-07
"2018-10-19 19:30:00",16750,"CKVY",12.94,50.49,50.9,51.97,50.24,36.42,36.42,34.02,0.455,24.62,24.83,24.36,5.953,5.886,356.6,10.32,6.576,0,8.27,0.008369243,0.0115481,2.5E-07
"2018-10-19 19:35:00",16751,"CKVY",12.93,50.62,50.07,50.68,49.75,36.35,37.38,36.35,0.456,24.81,25.01,24.58,5.785,5.856,358.8,9.76,7.014,0,8.27,0.008369243,0.0115481,2.5E-07
"2018-10-19 19:40:00",16752,"CKVY",12.93,52.17,51.52,52.23,50.62,34.19,36.35,34.19,0.455,24.88,25.12,24.67,5.845,5.752,351.1,12.18,10.3,0,8.27,0.008369243,0.0115481,2.5E-07
"2018-10-19 19:45:00",16753,"CKVY",12.93,51.68,52.08,52.6,51.62,34.92,35.09,33.82,0.456,24.94,25.14,24.62,6.467,6.166,354.5,12.28,11.62,0,8.27,0.008004969,0.01107063,2.5E-07
"2018-10-19 19:50:00",16754,"CKVY",12.93,50.69,51.27,51.68,50.69,36.39,36.43,34.88,0.458,24.99,25.3,24.78,7.068,6.824,359.4,11.87,11.84,0,8.27,0.008004969,0.01107063,2.5E-07
"2018-10-19 19:55:00",16755,"CKVY",12.93,50.14,50.36,50.76,50.08,37.25,37.66,36.43,0.459,25.21,25.45,24.98,6.557,6.852,355.4,10.57,7.891,0,8.27,0.008004969,0.01107063,2.5E-07
"2018-10-19 20:00:00",16756,"CKVY",12.93,50.39,50.36,50.63,50.08,37.11,37.45,36.84,0.462,25.17,25.43,24.96,5.967,6.262,359.8,12.21,8.55,0,8.27,0.008755809,0.0117937,2.5E-07
"2018-10-19 20:05:00",16757,"CKVY",12.91,49.64,49.74,50.39,49.46,38.35,38.48,37.11,0.464,25.21,25.39,25.03,4.989,5.41,5.691,7.032,6.357,0,8.27,0.008755809,0.0117937,2.5E-07
"2018-10-19 20:10:00",16758,"CKVY",12.92,48.1,48.78,49.64,48.04,40.78,40.78,38.28,0.466,25.32,25.57,25.09,4.465,4.731,10.76,6.735,5.48,0,8.27,0.008755809,0.0117937,2.5E-07
"2018-10-19 20:15:00",16759,"CKVY",12.91,47.67,47.75,48.16,47.42,41.54,41.91,40.68,0.467,25.44,25.59,25.27,3.993,4.225,15.7,5.578,4.822,0,8.27,0.005025804,0.007373502,2.5E-07
"2018-10-19 20:20:00",16760,"CKVY",12.91,48.29,47.96,48.47,47.61,40.06,41.57,40.06,0.461,25.35,25.51,25.14,3.744,3.905,12.71,6.244,5.48,0,8.27,0.005025804,0.007373502,2.5E-07
"2018-10-19 20:25:00",16761,"CKVY",12.91,47.86,48.08,48.41,47.79,41.09,41.09,39.99,0.465,25.26,25.46,25.08,3.238,3.503,11.38,6.604,3.288,0,8.27,0.005025804,0.007373502,2.5E-07
"2018-10-19 20:30:00",16762,"CKVY",12.91,43.41,45.49,47.92,43.35,54.88,54.88,41.13,0.525,26.81,28.28,25.34,2.37,2.767,97.9,49.73,1.973,0,8.27,0.001809035,0.003293964,2.5E-07
"2018-10-19 20:35:00",16763,"CKVY",12.9,42.12,42.55,43.41,42,52.96,57.22,52.96,0.482,27.67,28.39,26.1,1.609,1.99,112.8,10.09,1.754,0,8.27,0.001809035,0.003293964,2.5E-07
"2018-10-19 20:40:00",16764,"CKVY",12.9,42.37,42.38,42.68,42.06,52.08,53.1,50.39,0.479,25.72,26.34,25.3,1.2,1.365,81.9,21.97,1.754,0,8.26,0.001809035,0.003293964,2.5E-07
"2018-10-19 20:45:00",16765,"CKVY",12.91,43.25,43.59,44.29,42.31,51.19,52.08,47.89,0.487,25.9,26.52,25.62,1.038,1.205,49.09,37.44,1.754,0,8.26,-0.003257768,-0.004011886,2.5E-07
"2018-10-19 20:50:00",16766,"CKVY",12.9,42.45,42.48,43.19,42.14,53.8,53.8,51.19,0.496,26.14,26.91,25.64,0.816,0.87,116.6,96.9,1.534,0,8.26,-0.003257768,-0.004011886,2.5E-07
"2018-10-19 20:55:00",16767,"CKVY",12.9,41.28,41.47,42.45,41.03,54.04,55.93,53.87,0.476,26.35,27.15,25.87,0.887,0.823,11.58,12.32,2.63,0,8.26,-0.003257768,-0.004011886,2.5E-07
"2018-10-19 21:00:00",16768,"CKVY",12.9,40.91,41.9,42.39,40.91,54.55,54.55,51.33,0.474,25.7,26.01,25.53,1.37,1.084,338.4,29.23,2.85,0,8.26,-0.004920791,-0.006783094,2.5E-07
"2018-10-19 21:05:00",16769,"CKVY",12.9,40.41,40.18,40.91,39.24,55.04,57.23,54.25,0.469,25.49,25.81,25.11,1.967,1.738,297.4,10.37,3.726,0,8.26,-0.004920791,-0.006783094,2.5E-07
"2018-10-19 21:10:00",16770,"CKVY",12.9,38.31,39.5,40.41,38.31,59.77,59.77,55.04,0.469,25.51,25.74,25.33,2.074,2.081,277.7,35.21,2.63,0,8.26,-0.004920791,-0.006783094,2.5E-07
"2018-10-19 21:15:00",16771,"CKVY",12.89,38.93,38.45,38.93,38.07,58.16,60.56,58.16,0.468,25.66,25.86,25.38,2.155,2.102,269.1,3.781,2.85,0,8.26,-0.002315931,-0.002613537,2.5E-07
"2018-10-19 21:20:00",16772,"CKVY",12.89,37.08,38.16,39.05,37.08,60.6,60.6,57.95,0.453,25.15,25.56,24.66,2.177,2.172,287.1,14.36,3.288,0,8.25,-0.002315931,-0.002613537,2.5E-07
"2018-10-19 21:25:00",16773,"CKVY",12.88,36.16,36.62,37.21,36.1,63.48,63.55,60.56,0.458,24.88,25.07,24.66,1.858,1.945,326.7,7.015,2.192,0,8.25,-0.002315931,-0.002613537,2.5E-07
"2018-10-19 21:30:00",16774,"CKVY",12.89,36.84,35.96,36.84,35.67,61.98,64.38,61.98,0.459,24.94,25.07,24.8,1.863,1.828,329.9,6.33,3.946,0,8.25,-0.002434182,-0.002822848,2.5E-07
"2018-10-19 21:35:00",16775,"CKVY",12.87,38.95,38.36,38.95,36.84,56.84,61.91,56.84,0.458,24.99,25.21,24.72,1.973,1.915,335.4,8.22,3.946,0,8.25,-0.002434182,-0.002822848,2.5E-07
"2018-10-19 21:40:00",16776,"CKVY",12.88,35.43,37.13,39.2,34.75,68.34,69.98,56.05,0.479,25.45,26.14,24.73,2.824,2.373,128.7,74.91,7.014,0,8.25,-0.002434182,-0.002822848,2.5E-07
"2018-10-19 21:45:00",16777,"CKVY",12.88,35.37,34.82,35.56,34.2,67.34,71.08,67.34,0.471,25.83,26.18,25.55,2.891,2.902,173,8.75,3.069,0,8.25,-0.001825465,-0.001933726,2.5E-07
"2018-10-19 21:50:00",16778,"CKVY",12.88,35.5,36,36.49,35.31,66.14,67.34,64.66,0.465,25.51,25.78,25.15,2.632,2.785,214.3,23.66,3.288,0,8.25,-0.001825465,-0.001933726,2.5E-07
"2018-10-19 21:55:00",16779,"CKVY",12.87,33.83,34.58,35.56,33.77,69.68,69.71,66.14,0.458,25.17,25.38,24.79,2.415,2.583,241.4,8.48,3.507,0,8.25,-0.001825465,-0.001933726,2.5E-07
"2018-10-19 22:00:00",16780,"CKVY",12.86,33.52,33.58,33.89,33.33,69.47,70.67,69.4,0.451,24.92,25.2,24.49,2.236,2.313,265.5,30.55,2.63,0,8.25,-0.001853606,-0.002000333,2.5E-07
"2018-10-19 22:05:00",16781,"CKVY",12.87,35.44,34.25,35.5,33.46,66.28,69.44,66.28,0.464,24.9,25.4,24.48,2.4,2.275,349.6,11.44,3.069,0,8.25,-0.001853606,-0.002000333,2.5E-07
"2018-10-19 22:10:00",16782,"CKVY",12.87,35.99,35.53,36.05,35.25,64.67,66.24,64.67,0.463,25.19,25.38,24.94,2.139,2.302,345.7,7.878,2.63,0,8.25,-0.001853606,-0.002000333,2.5E-07
"2018-10-19 22:15:00",16783,"CKVY",12.86,37.41,36.95,37.41,35.99,60.69,64.6,60.65,0.46,25.19,25.35,24.96,2.068,2.099,337.4,3.517,2.411,0,8.25,-0.002186985,-0.002471796,2.5E-07
"2018-10-19 22:20:00",16784,"CKVY",12.86,34.39,36.02,37.85,34.27,66.66,66.66,59.59,0.448,24.59,25.16,23.98,2.165,2.033,305.8,21.68,4.165,0,8.25,-0.002186985,-0.002471796,2.5E-07
"2018-10-19 22:25:00",16785,"CKVY",12.86,31.74,33.17,34.33,31.68,73.19,73.19,66.59,0.442,24.21,24.54,23.75,2.338,2.243,311.6,9.9,3.507,0,8.25,-0.002186985,-0.002471796,2.5E-07
"2018-10-19 22:30:00",16786,"CKVY",12.87,34.16,33.23,34.16,31.68,68.94,74.08,68.59,0.459,24.82,25.06,24.06,2.979,2.65,323.5,11.09,5.042,0,8.25,-0.002134818,-0.002411543,2.5E-07
"2018-10-19 22:35:00",16787,"CKVY",12.85,35.89,35.08,35.89,34.03,63.86,68.94,63.86,0.456,24.99,25.19,24.75,3.504,3.355,325.1,4.391,5.48,0,8.25,-0.002134818,-0.002411543,2.5E-07
"2018-10-19 22:40:00",16788,"CKVY",12.86,35.65,35.72,35.95,35.52,63.86,64.03,63.48,0.451,24.66,24.92,24.4,3.74,3.604,331.7,4.807,3.946,0,8.25,-0.002134818,-0.002411543,2.5E-07
"2018-10-19 22:45:00",16789,"CKVY",12.86,35.09,35.22,35.71,34.9,66.06,66.06,63.86,0.457,24.58,24.95,24.34,3.269,3.563,11.93,18.18,3.288,0,8.25,-0.0005212981,-0.0001809208,2.5E-07
"2018-10-19 22:50:00",16790,"CKVY",12.86,34.84,34.81,35.15,34.47,66.06,67.06,66.06,0.452,24.81,25.12,24.53,2.111,2.675,35.97,21.82,1.754,0,8.25,-0.0005212981,-0.0001809208,2.5E-07
"2018-10-19 22:55:00",16791,"CKVY",12.85,35.03,35.07,35.21,34.78,65.17,66.09,64.69,0.449,24.52,24.74,24.37,1.12,1.642,0.556,17.12,1.096,0,8.25,-0.0005212981,-0.0001809208,2.5E-07
"2018-10-19 23:00:00",16792,"CKVY",12.85,33.05,34.41,35.15,32.99,68.4,68.4,65.1,0.436,24.29,24.71,23.7,1.05,1.006,242.7,7.378,3.069,0,8.25,-0.002895488,-0.003549284,2.5E-07
"2018-10-19 23:05:00",16793,"CKVY",12.84,30.34,31.2,32.99,30.21,76.71,76.71,68.4,0.438,23.54,23.91,23.22,1.489,1.223,219,9.59,2.85,0,8.25,-0.002895488,-0.003549284,2.5E-07
"2018-10-19 23:10:00",16794,"CKVY",12.84,31.21,30.8,31.33,30.34,75,76.95,74.93,0.444,24.13,24.34,23.9,2.265,1.835,219.7,6.249,3.946,0,8.25,-0.002895488,-0.003549284,2.5E-07
"2018-10-19 23:15:00",16795,"CKVY",12.84,32.07,31.26,32.07,30.71,75.34,76.82,73.97,0.462,24.37,25.21,23.9,2.694,2.545,215.6,11.1,4.603,0,8.25,-0.002954592,-0.003669398,2.5E-07
"2018-10-19 23:20:00",16796,"CKVY",12.84,33.06,33.85,34.42,32.14,68.96,75.27,67.38,0.44,24.86,25.41,23.97,2.572,2.649,251.6,36.86,2.85,0,8.25,-0.002954592,-0.003669398,2.5E-07
"2018-10-19 23:25:00",16797,"CKVY",12.84,31.21,31.83,33.06,31.15,74.83,74.86,68.99,0.443,24.13,24.32,23.83,2.715,2.673,221.1,6.122,3.507,0,8.25,-0.002954592,-0.003669398,2.5E-07
"2018-10-19 23:30:00",16798,"CKVY",12.84,30.41,30.87,31.27,30.34,76.96,76.99,74.86,0.441,24.11,24.29,23.9,1.828,2.313,204.3,9.31,2.411,0,8.25,-0.002075294,-0.002342287,2.5E-07
"2018-10-19 23:35:00",16799,"CKVY",12.84,30.1,30.1,30.47,29.91,78.81,78.85,77.06,0.446,24.1,24.38,23.88,1.322,1.556,191.7,8.54,1.315,0,8.25,-0.002075294,-0.002342287,2.5E-07
"2018-10-19 23:40:00",16800,"CKVY",12.82,29.91,30.09,30.22,29.85,77.68,78.85,77.64,0.436,24.13,24.44,23.73,0.407,0.878,177.2,0.105,0.877,0,8.25,-0.002075294,-0.002342287,2.5E-07
"2018-10-19 23:45:00",16801,"CKVY",12.83,29.35,29.62,29.97,29.23,80,80,77.64,0.439,23.87,24.09,23.74,0.159,0.211,232.9,52.76,0,0,8.25,-0.00439804,-0.006153774,2.5E-07
"2018-10-19 23:50:00",16802,"CKVY",12.82,29.98,29.53,30.04,29.17,78.78,80.4,78.78,0.443,24.08,24.3,23.8,0.649,0.358,307,17.89,3.069,0,8.25,-0.00439804,-0.006153774,2.5E-07
"2018-10-19 23:55:00",16803,"CKVY",12.83,31.22,30.27,31.22,29.73,76.76,79.34,76.76,0.454,24.41,24.87,24,1.244,0.938,347.4,5.765,2.85,0,8.25,-0.00439804,-0.006153774,2.5E-07
"2018-10-20 00:00:00",16804,"CKVY",12.82,30.85,31.15,31.41,30.79,76.39,76.76,75.15,0.445,24.48,24.8,24.06,1.438,1.333,323.1,68.43,1.973,0,8.25,-0.004444557,-0.006227518,2.5E-07
"2018-10-20 00:05:00",16805,"CKVY",12.81,29.37,30.69,31.1,29.37,79.07,79.07,75.42,0.434,24.08,24.44,23.53,1.435,1.444,195.1,24.08,3.507,0,8.25,-0.004444557,-0.006227518,2.5E-07
"2018-10-20 00:10:00",16806,"CKVY",12.8,27.76,28.6,29.37,27.7,85.2,85.2,79.1,0.438,24.03,24.6,23.55,1.428,1.446,150.6,13.43,2.85,0,8.25,-0.004444557,-0.006227518,2.5E-07
"2018-10-20 00:15:00",16807,"CKVY",12.8,28.32,28.09,28.38,27.57,84.5,87.1,84.5,0.444,24.3,24.8,23.85,1.962,1.729,141.3,5.098,2.85,0,8.25,-0.003494209,-0.004549414,2.5E-07
"2018-10-20 00:20:00",16808,"CKVY",12.8,28.25,28.23,28.44,28.07,83.6,84.5,83.6,0.438,24.03,24.29,23.84,2.019,2.036,126,5.865,2.85,0,8.25,-0.003494209,-0.004549414,2.5E-07
"2018-10-20 00:25:00",16809,"CKVY",12.8,27.14,27.79,28.38,27.14,85.8,85.9,83.3,0.43,23.59,24.07,23.27,2.547,2.22,158.2,6.242,4.603,0,8.25,-0.003494209,-0.004549414,2.5E-07
"2018-10-20 00:30:00",16810,"CKVY",12.8,26.15,26.66,27.2,26.15,87.6,87.7,85.9,0.421,23.26,23.61,22.95,2.791,2.699,152.7,4.168,4.384,0,8.25,-0.002766806,-0.003377777,2.5E-07
"2018-10-20 00:35:00",16811,"CKVY",12.8,26.28,26.22,26.4,26.09,88.6,88.6,87.5,0.428,23.14,23.45,22.9,2.534,2.739,131.4,20.98,2.411,0,8.25,-0.002766806,-0.003377777,2.5E-07
"2018-10-20 00:40:00",16812,"CKVY",12.8,27.02,26.69,27.14,26.15,88,89.8,88,0.439,23.95,24.34,23.26,1.751,2.146,116.9,18.37,1.754,0,8.25,-0.002766806,-0.003377777,2.5E-07
"2018-10-20 00:45:00",16813,"CKVY",12.79,27.89,27.23,27.95,26.77,84.7,88,84.7,0.438,23.78,24.02,23.53,1.505,1.56,186.9,7.715,2.85,0,8.25,-0.002999858,-0.003736879,2.5E-07
"2018-10-20 00:50:00",16814,"CKVY",12.79,29.01,28.38,29.07,27.83,82.8,84.7,82.8,0.448,24.15,24.57,23.68,2.504,1.928,170,4.853,5.261,0,8.25,-0.002999858,-0.003736879,2.5E-07
"2018-10-20 00:55:00",16815,"CKVY",12.79,29.63,29.29,29.75,29.01,79.66,82.8,79.66,0.442,24.22,24.54,23.98,2.518,2.626,200,20.13,3.946,0,8.25,-0.002999858,-0.003736879,2.5E-07
"2018-10-20 01:00:00",16816,"CKVY",12.79,28.88,29.42,29.81,28.82,80.5,80.5,78.87,0.433,23.88,24.29,23.56,1.882,2.232,173.6,9.03,1.534,0,8.25,-0.002732251,-0.003322474,2.5E-07
"2018-10-20 01:05:00",16817,"CKVY",12.78,28.39,28.43,28.88,28.2,82.7,83.1,80.4,0.436,23.63,23.95,23.36,0.584,1.26,156.1,91.3,1.096,0,8.25,-0.002732251,-0.003322474,2.5E-07
"2018-10-20 01:10:00",16818,"CKVY",12.78,28.02,28.22,28.39,28.02,83.7,83.8,82.6,0.435,23.76,23.98,23.48,0.301,0.327,147.6,22.76,2.192,0,8.26,-0.002732251,-0.003322474,2.5E-07
"2018-10-20 01:15:00",16819,"CKVY",12.78,27.4,27.97,28.27,27.4,84.7,84.7,83.6,0.429,23.78,24.13,23.21,0.761,0.545,127.3,10.69,3.288,0,8.26,-0.004569185,-0.006543986,2.5E-07
"2018-10-20 01:20:00",16820,"CKVY",12.77,26.66,26.88,27.46,26.53,86.6,86.6,84.7,0.425,23.23,23.5,23.04,1.108,0.979,139.8,7.412,2.192,0,8.26,-0.004569185,-0.006543986,2.5E-07
"2018-10-20 01:25:00",16821,"CKVY",12.77,26.35,26.35,26.6,26.17,88,88.1,86.3,0.427,23.06,23.38,22.7,1.237,1.18,287.5,74.86,2.192,0,8.25,-0.004569185,-0.006543986,2.5E-07
"2018-10-20 01:30:00",16822,"CKVY",12.77,26.3,26.37,26.48,26.17,87.6,88.1,86.9,0.424,23.13,23.33,22.91,1.184,1.194,271.8,13.98,2.192,0,8.26,-0.003934417,-0.005372121,2.5E-07
"2018-10-20 01:35:00",16823,"CKVY",12.77,25.06,25.78,26.3,25.06,88.9,88.9,87.6,0.409,22.76,23.18,22.24,1.372,1.221,233.3,9.92,2.85,0,8.26,-0.003934417,-0.005372121,2.5E-07
"2018-10-20 01:40:00",16824,"CKVY",12.77,24.94,24.97,25.25,24.81,89.5,89.7,88.9,0.409,22.26,22.45,22.06,1.444,1.41,189.1,24.64,1.754,0,8.26,-0.003934417,-0.005372121,2.5E-07
"2018-10-20 01:45:00",16825,"CKVY",12.76,24.94,24.92,25.06,24.81,89.5,89.6,89.4,0.409,22.27,22.4,22.14,1.539,1.421,174.4,8.04,3.069,0,8.26,-0.003620175,-0.004827308,2.5E-07
"2018-10-20 01:50:00",16826,"CKVY",12.76,24.88,24.95,25.12,24.75,89.2,90.1,89.2,0.407,22.34,22.63,22.09,1.641,1.612,141.3,10.83,2.63,0,8.25,-0.003620175,-0.004827308,2.5E-07
"2018-10-20 01:55:00",16827,"CKVY",12.76,25.43,25.05,25.5,24.75,89.9,90.3,88.9,0.42,22.42,23.01,22,2.113,1.884,119.5,12.73,3.288,0,8.26,-0.003620175,-0.004827308,2.5E-07
"2018-10-20 02:00:00",16828,"CKVY",12.76,26.8,26.09,26.8,25.37,86.9,90.4,86.9,0.429,23.31,23.65,22.79,2.288,2.256,117.2,9.51,3.069,0,8.26,-0.003145915,-0.003994269,2.5E-07
"2018-10-20 02:05:00",16829,"CKVY",12.75,27.17,26.82,27.23,26.49,85.1,86.9,85.1,0.427,23.2,23.49,22.96,2.195,2.263,105.7,10.22,2.63,0,8.26,-0.003145915,-0.003994269,2.5E-07
"2018-10-20 02:10:00",16830,"CKVY",12.75,26.18,26.87,27.29,26.12,85.2,85.2,83.3,0.41,22.76,23.41,22.22,1.603,1.884,126.3,26.24,2.63,0,8.26,-0.003145915,-0.003994269,2.5E-07
"2018-10-20 02:15:00",16831,"CKVY",12.75,25.43,25.74,26.24,25.37,86.8,86.8,85.2,0.405,22.16,22.5,21.83,1.479,1.637,151.3,21.1,3.726,0,8.26,-0.003047253,-0.003839698,2.5E-07
"2018-10-20 02:20:00",16832,"CKVY",12.74,24.94,25.25,25.43,24.94,86.7,87.3,86.7,0.397,21.93,22.09,21.54,1.156,1.208,324.5,77.97,2.85,0,8.26,-0.003047253,-0.003839698,2.5E-07
"2018-10-20 02:25:00",16833,"CKVY",12.74,23.95,24.47,24.94,23.95,88.9,89,86.7,0.39,21.47,21.8,21.15,1.684,1.47,265.9,13.51,3.069,0,8.26,-0.003047253,-0.003839698,2.5E-07
"2018-10-20 02:30:00",16834,"CKVY",12.74,23.65,23.78,24.08,23.58,90.1,90.3,89,0.39,21.19,21.47,20.92,1.85,1.641,244.2,14.6,3.288,0,8.26,-0.003441224,-0.00453927,2.5E-07
"2018-10-20 02:35:00",16835,"CKVY",12.74,23.96,23.85,24.08,23.52,90.5,91.1,90.1,0.397,21.52,21.78,21.08,1.923,2.046,226.1,9.99,2.85,0,8.26,-0.003441224,-0.00453927,2.5E-07
"2018-10-20 02:40:00",16836,"CKVY",12.74,25.57,24.61,25.57,23.96,90,91.4,90,0.422,22.27,23.09,21.59,1.932,1.74,152.4,42.72,5.918,0,8.26,-0.003441224,-0.00453927,2.5E-07
"2018-10-20 02:45:00",16837,"CKVY",12.72,25.13,25.17,25.75,24.82,89.6,89.9,88.1,0.413,22.35,23.14,21.96,2.402,2.251,139.4,8.26,5.261,0,8.26,-0.003030178,-0.003817842,2.5E-07
"2018-10-20 02:50:00",16838,"CKVY",12.73,25.2,25.13,25.32,24.89,89.8,90,88.4,0.415,22.37,22.67,22.02,3.412,2.791,131.4,11.2,5.48,0,8.26,-0.003030178,-0.003817842,2.5E-07
"2018-10-20 02:55:00",16839,"CKVY",12.72,24.14,24.72,25.26,24.08,89.2,89.9,88.7,0.395,21.99,22.65,21.36,4.174,3.909,141.7,6.791,6.138,0,8.26,-0.003030178,-0.003817842,2.5E-07
"2018-10-20 03:00:00",16840,"CKVY",12.72,23.4,23.61,24.21,23.34,89.9,90.2,89,0.385,21.04,21.48,20.81,4.817,4.439,150.6,4.18,7.234,0,8.26,-0.001971078,-0.002224454,2.5E-07
"2018-10-20 03:05:00",16841,"CKVY",12.71,23.46,23.32,23.46,23.15,90.9,90.9,89.7,0.391,20.87,21.2,20.59,5.03,5.014,150.3,5.412,6.357,0,8.26,-0.001971078,-0.002224454,2.5E-07
"2018-10-20 03:10:00",16842,"CKVY",12.71,24.64,24.39,24.95,23.4,88.9,91.8,88.9,0.401,22.01,22.73,21.14,5.026,5.078,136.1,6.242,5.261,0,8.26,-0.001971078,-0.002224454,2.5E-07
"2018-10-20 03:15:00",16843,"CKVY",12.7,24.08,24.29,24.7,23.96,90.6,90.6,88.9,0.4,21.68,21.91,21.46,4.29,4.7,154.3,13.36,4.603,0,8.26,-0.001515643,-0.001617359,2.5E-07
"2018-10-20 03:20:00",16844,"CKVY",12.7,24.33,24.43,24.64,24.02,90,91.6,90,0.401,22.17,22.48,21.7,3.555,3.866,145.1,9.8,3.726,0,8.26,-0.001515643,-0.001617359,2.5E-07
"2018-10-20 03:25:00",16845,"CKVY",12.7,23.9,24.08,24.33,23.84,89.2,90.9,89.2,0.39,21.63,21.91,21.12,3.122,3.327,159.2,4.407,3.726,0,8.26,-0.001515643,-0.001617359,2.5E-07
"2018-10-20 03:30:00",16846,"CKVY",12.69,22.91,23.26,23.9,22.78,91.3,91.4,88.8,0.384,20.76,21.17,20.58,3.026,3.039,162.3,4.681,3.726,0,8.26,-0.002153429,-0.002481009,2.5E-07
"2018-10-20 03:35:00",16847,"CKVY",12.69,23.34,23.04,23.34,22.66,92.4,92.4,91.2,0.395,21.04,21.46,20.49,3.033,3.078,183.7,6.782,3.507,0,8.26,-0.002153429,-0.002481009,2.5E-07
"2018-10-20 03:40:00",16848,"CKVY",12.69,23.84,23.49,23.84,23.34,91.6,92.4,91.3,0.4,21.46,21.77,21.19,2.531,2.747,192.2,6.195,3.069,0,8.26,-0.002153429,-0.002481009,2.5E-07
"2018-10-20 03:45:00",16849,"CKVY",12.68,24.34,24.06,24.34,23.71,91.1,91.7,91.1,0.406,21.93,22.15,21.57,2.671,2.58,183.3,3.108,4.603,0,8.26,-0.002523503,-0.00302163,2.5E-07
"2018-10-20 03:50:00",16850,"CKVY",12.68,24.52,24.38,24.52,24.15,91.2,91.2,90.8,0.41,22.12,22.34,21.89,3.286,2.928,181.8,3.121,5.261,0,8.26,-0.002523503,-0.00302163,2.5E-07
"2018-10-20 03:55:00",16851,"CKVY",12.68,24.34,24.6,24.83,24.28,91.1,91.5,90.4,0.406,22.3,22.63,21.97,4.041,3.727,176,6.279,4.822,0,8.26,-0.002523503,-0.00302163,2.5E-07
"2018-10-20 04:00:00",16852,"CKVY",12.67,23.35,24.01,24.4,23.35,91.4,91.7,91.1,0.391,21.89,22.27,21.2,3.929,3.95,165.4,7.444,4.603,0,8.26,-0.002167167,-0.002490697,2.5E-07
"2018-10-20 04:05:00",16853,"CKVY",12.67,23.66,23.45,23.78,22.98,91.4,93.1,91.4,0.396,21.51,22.01,21.02,3.948,3.93,162.4,5.336,6.576,0,8.27,-0.002167167,-0.002490697,2.5E-07
"2018-10-20 04:10:00",16854,"CKVY",12.67,22.79,23.21,23.66,22.79,90.9,91.4,90.3,0.38,20.89,21.53,20.51,3.903,3.931,158.4,7.356,4.822,0,8.27,-0.002167167,-0.002490697,2.5E-07
"2018-10-20 04:15:00",16855,"CKVY",12.66,23.04,22.95,23.1,22.73,91.1,91.5,90.8,0.385,20.75,20.99,20.45,3.928,3.99,177.5,6.883,4.384,0,8.26,-0.00193219,-0.002173749,2.5E-07
"2018-10-20 04:20:00",16856,"CKVY",12.66,23.1,23.23,23.41,22.86,90.2,91.3,90.1,0.382,20.94,21.22,20.53,3.874,3.926,182.5,3.518,5.918,0,8.27,-0.00193219,-0.002173749,2.5E-07
"2018-10-20 04:25:00",16857,"CKVY",12.66,23.04,23.13,23.35,22.98,90,91,90,0.38,20.75,21.08,20.48,3.069,3.555,199.2,7.167,3.946,0,8.26,-0.00193219,-0.002173749,2.5E-07
"2018-10-20 04:30:00",16858,"CKVY",12.65,22.36,22.8,23.17,22.36,90.2,90.3,89.6,0.37,20.28,20.73,19.81,2.134,2.561,233.4,76.47,1.534,0,8.27,-0.002125982,-0.00245338,2.5E-07
"2018-10-20 04:35:00",16859,"CKVY",12.64,21.62,21.95,22.42,21.62,89.7,90.2,89.5,0.357,19.41,19.99,19.02,0.846,1.517,221.8,28.53,1.973,0,8.27,-0.002125982,-0.00245338,2.5E-07
"2018-10-20 04:40:00",16860,"CKVY",12.64,21.87,21.64,21.93,21.43,92,92,89.6,0.37,19.3,19.94,18.99,0.376,0.503,120.1,37.37,0.877,0,8.26,-0.002125982,-0.00245338,2.5E-07
"2018-10-20 04:45:00",16861,"CKVY",12.64,22.73,22.53,22.79,21.8,92.2,93.2,92,0.384,20.72,21,19.85,0.741,0.613,175.8,18.93,3.069,0,8.27,-0.003831536,-0.005360413,2.5E-07
"2018-10-20 04:50:00",16862,"CKVY",12.63,22.55,22.65,22.79,22.48,92,92.2,91.9,0.381,20.7,20.86,20.54,0.928,0.758,181.2,18.61,2.85,0,8.26,-0.003831536,-0.005360413,2.5E-07
"2018-10-20 04:55:00",16863,"CKVY",12.63,22.42,22.53,22.67,22.36,92.3,92.5,92,0.38,20.64,20.78,20.46,1.146,1.084,153.1,11.26,1.973,0,8.26,-0.003831536,-0.005360413,2.5E-07
"2018-10-20 05:00:00",16864,"CKVY",12.62,22.55,22.57,22.73,22.3,92.9,93.3,92.3,0.384,20.85,21.08,20.43,0.981,1.012,130.5,9.36,2.192,0,8.27,-0.003844528,-0.005343976,2.5E-07
"2018-10-20 05:05:00",16865,"CKVY",12.62,21.87,22.01,22.55,21.74,92.5,92.9,91.8,0.372,20.13,20.78,19.84,1.328,1.153,155.9,13.17,3.946,0,8.26,-0.003844528,-0.005343976,2.5E-07
"2018-10-20 05:10:00",16866,"CKVY",12.62,21.87,21.85,22.05,21.62,92.5,92.6,92.1,0.372,19.98,20.23,19.72,1.609,1.443,144.5,9.9,2.192,0,8.27,-0.003844528,-0.005343976,2.5E-07
"2018-10-20 05:15:00",16867,"CKVY",12.61,22.11,21.92,22.11,21.74,93.3,93.4,92.5,0.379,20.18,20.49,19.97,1.598,1.604,151.8,7.092,1.973,0,8.27,-0.003371742,-0.004470818,2.5E-07
"2018-10-20 05:20:00",16868,"CKVY",12.61,21.62,21.91,22.18,21.62,92.4,93.5,92.3,0.367,20.19,20.58,19.73,1.799,1.681,158.1,7.292,3.726,0,8.27,-0.003371742,-0.004470818,2.5E-07
"2018-10-20 05:25:00",16869,"CKVY",12.61,21.99,21.91,22.11,21.56,92.2,93.1,92.1,0.373,20.1,20.38,19.67,2.006,1.964,149.4,1.771,3.726,0,8.27,-0.003371742,-0.004470818,2.5E-07
"2018-10-20 05:30:00",16870,"CKVY",12.61,21.99,22.2,22.36,21.87,91.2,92.6,91.2,0.368,20.27,20.51,19.8,1.932,1.965,199.9,37.55,1.754,0,8.27,-0.003022512,-0.003851211,2.5E-07
"2018-10-20 05:35:00",16871,"CKVY",12.59,21.25,21.53,22.11,21.19,91.7,91.7,90.7,0.359,19.33,19.93,19.07,1.731,1.869,242.2,4.511,2.85,0,8.27,-0.003022512,-0.003851211,2.5E-07
"2018-10-20 05:40:00",16872,"CKVY",12.6,21.5,21.3,21.5,21.12,92.2,92.2,91.7,0.365,19.32,19.58,19.14,1.733,1.637,246.3,6.586,2.63,0,8.27,-0.003022512,-0.003851211,2.5E-07
"2018-10-20 05:45:00",16873,"CKVY",12.59,22.92,22.72,23.54,21.37,88.6,93.7,88.6,0.372,20.69,21.68,19.37,1.943,1.931,239.3,15.59,3.288,0,8.27,-0.003010006,-0.003844906,2.5E-07
"2018-10-20 05:50:00",16874,"CKVY",12.59,22.3,22.87,23.11,22.3,88.2,89.1,88,0.361,20.04,20.27,19.3,1.31,1.615,250.6,44.63,1.096,0,8.27,-0.003010006,-0.003844906,2.5E-07
"2018-10-20 05:55:00",16875,"CKVY",12.58,22.74,22.6,22.86,22.3,90.5,90.6,88.2,0.377,20.1,20.53,19.37,0.697,1.033,283.6,10.45,0.877,0,8.27,-0.003010006,-0.003844906,2.5E-07
"2018-10-20 06:00:00",16876,"CKVY",12.59,23.24,23.08,23.36,22.74,89.9,90.7,89.9,0.383,20.71,21.03,20.35,0.34,0.422,298.6,16.53,1.096,0,8.27,-0.003735341,-0.00513846,2.5E-07
"2018-10-20 06:05:00",16877,"CKVY",12.59,23.48,23.28,23.55,23.11,89.8,90,89.1,0.386,20.64,20.99,20.39,0.621,0.458,303.4,7.518,1.754,0,8.27,-0.003735341,-0.00513846,2.5E-07
"2018-10-20 06:10:00",16878,"CKVY",12.59,24.04,23.9,24.23,23.36,88.3,90.3,88.3,0.389,21.24,21.75,20.8,1.029,0.856,231,37.75,4.384,0,8.27,-0.003735341,-0.00513846,2.5E-07
"2018-10-20 06:15:00",16879,"CKVY",12.59,23.11,23.61,24.1,23.05,88,88.3,87.7,0.373,20.57,21.15,20.05,0.93,0.997,259.7,12.4,1.315,0,8.27,-0.00408466,-0.005795279,2.5E-07
"2018-10-20 06:20:00",16880,"CKVY",12.57,22,22.71,23.11,22,88,89.2,87.8,0.356,19.84,20.3,18.97,0.684,0.867,264,18.31,1.096,0,8.27,-0.00408466,-0.005795279,2.5E-07
"2018-10-20 06:25:00",16881,"CKVY",12.58,21.26,21.61,22,21.26,89.3,89.3,88,0.35,18.71,19.01,18.43,0.213,0.415,210.8,2.411,0.658,0,8.27,-0.00408466,-0.005795279,2.5E-07
"2018-10-20 06:30:00",16882,"CKVY",12.58,21.63,21.4,21.63,21.13,92.3,92.3,89.3,0.367,19.2,19.74,18.51,0.187,0.182,271.3,53.55,0.877,0,8.27,-0.004252665,-0.006259532,5.244113E-05
"2018-10-20 06:35:00",16883,"CKVY",12.58,22.31,21.98,22.37,21.51,93.6,93.6,92.3,0.383,20.3,20.81,19.64,0.292,0.202,319.5,12.41,1.315,0,8.27,-0.004252665,-0.006259532,5.244113E-05
"2018-10-20 06:40:00",16884,"CKVY",12.58,22.99,22.53,22.99,22.31,92.5,93.6,92.5,0.39,20.78,21.14,20.54,0.584,0.396,320.4,9.16,1.973,0,8.27,-0.004252665,-0.006259532,5.244113E-05
"2018-10-20 06:45:00",16885,"CKVY",12.58,23.49,23.31,23.55,22.87,89.7,92.5,89.7,0.386,21.14,21.32,20.84,1.107,0.872,327.6,3.932,2.411,0,8.27,-0.004355687,-0.006422885,0.003311692
"2018-10-20 06:50:00",16886,"CKVY",12.57,23.86,23.52,23.92,23.3,89.6,89.7,88.6,0.392,20.82,21.3,20.5,1.476,1.294,314.4,9.08,2.411,0,8.27,-0.004355687,-0.006422885,0.003311692
"2018-10-20 06:55:00",16887,"CKVY",12.57,23.73,23.99,24.17,23.73,87.7,89.7,87.6,0.381,21.07,21.41,20.59,1.705,1.664,273.9,24.89,2.85,0,8.27,-0.004355687,-0.006422885,0.003311692
"2018-10-20 07:00:00",16888,"CKVY",12.57,23.73,23.81,23.98,23.61,88.2,88.8,87.7,0.383,20.85,21.15,20.57,1.652,1.675,290.5,14.5,2.411,0,8.27,0.0007201678,0.001193912,0.01157475
"2018-10-20 07:05:00",16889,"CKVY",12.57,22.12,23.26,23.86,22.06,86.9,88.8,86.9,0.353,20.25,20.91,18.78,1.85,1.731,266.6,15.19,3.726,0,8.27,0.0007201678,0.001193912,0.01157475
"2018-10-20 07:10:00",16890,"CKVY",12.56,21.32,21.65,22.06,21.26,89.6,90.1,86.9,0.352,18.94,19.34,18.49,2.403,2.103,283.4,2.644,4.165,0,8.27,0.0007201678,0.001193912,0.01157475
"2018-10-20 07:15:00",16891,"CKVY",12.56,21.63,21.07,21.63,20.7,92.3,92.3,89.6,0.367,18.7,19.74,18.23,2.629,2.508,298.1,9.11,3.069,0,8.27,0.0008371105,0.001404257,0.02764435
"2018-10-20 07:20:00",16892,"CKVY",12.55,22,22.2,22.5,21.57,89.8,92.8,89.8,0.363,20.08,20.58,19.4,2.865,2.806,302.7,4.406,3.726,0.005523391,8.27,0.0008371105,0.001404257,0.02764435
"2018-10-20 07:25:00",16893,"CKVY",12.56,22.12,22.04,22.19,21.88,91.2,91.6,89.8,0.37,19.81,20.07,19.41,2.784,2.817,305.6,4.356,3.946,0.08510748,8.27,0.0008371105,0.001404257,0.02764435
"2018-10-20 07:30:00",16894,"CKVY",12.56,21.88,21.99,22.12,21.82,91,91.5,90.9,0.366,19.83,20.03,19.58,2.836,2.847,311.8,5.663,3.288,0.2956138,8.27,0.0009034271,0.001496183,0.05820482
"2018-10-20 07:35:00",16895,"CKVY",12.56,22.5,22.29,22.74,21.82,91.6,92.5,91,0.378,20.31,20.89,19.62,2.512,2.668,337.3,25.4,2.411,0.7503875,8.27,0.0009034271,0.001496183,0.05820482
"2018-10-20 07:40:00",16896,"CKVY",12.56,22.12,22.34,22.5,22.12,90.7,91.6,90.7,0.369,20.13,20.41,19.81,1.988,2.252,65.2,3.459,1.973,1.482614,8.27,0.0009034271,0.001496183,0.05820482
"2018-10-20 07:45:00",16897,"CKVY",12.56,22,22.05,22.19,21.88,91.1,91.1,90.5,0.368,19.79,19.93,19.62,1.44,1.697,79.14,4.195,1.096,2.576134,8.28,0.0009826767,0.001475926,0.09663717
"2018-10-20 07:50:00",16898,"CKVY",12.56,22.19,22.06,22.25,21.88,92,92.1,91.1,0.375,19.99,20.29,19.69,0.773,1.101,81,0.046,0.438,3.998486,8.27,0.0009826767,0.001475926,0.09663717
"2018-10-20 07:55:00",16899,"CKVY",12.56,22.43,22.31,22.5,22.12,91.5,92.1,91.2,0.377,20.23,20.41,20.04,0.285,0.504,80.9,0.127,0.658,5.679223,8.27,0.0009826767,0.001475926,0.09663717
"2018-10-20 08:00:00",16900,"CKVY",12.58,22.5,22.6,22.74,22.43,90.5,91.6,90.5,0.374,20.39,20.61,20.09,0.092,0.19,80.9,0.069,0.877,7.514091,8.27,0.001052955,0.001249794,0.1374164
"2018-10-20 08:05:00",16901,"CKVY",12.63,22.62,22.43,22.62,22.25,90.3,90.5,90.2,0.375,20.04,20.22,19.83,0.09,0.078,71.03,28.57,0.658,10.68601,8.27,0.001052955,0.001249794,0.1374164
"2018-10-20 08:10:00",16902,"CKVY",12.7,23.74,23.05,23.8,22.5,89.9,90.3,89.6,0.391,20.55,21.25,20.08,0.177,0.122,37.34,44.82,1.315,24.57015,8.28,0.001052955,0.001249794,0.1374164
"2018-10-20 08:15:00",16903,"CKVY",12.78,23.74,23.82,23.99,23.62,87.9,89.9,87.5,0.382,20.95,21.32,20.49,0.684,0.4,144.3,9.89,2.192,43.9823,8.28,0.005016426,0.00540242,0.1787822
"2018-10-20 08:20:00",16904,"CKVY",12.84,23.87,23.87,23.99,23.62,89.6,90.1,87.9,0.392,21.24,21.5,20.62,1.474,1.05,160,3.484,3.507,65.37875,8.28,0.005016426,0.00540242,0.1787822
"2018-10-20 08:25:00",16905,"CKVY",12.95,24.11,23.88,24.11,23.68,88.8,89.6,88.8,0.392,21.19,21.47,20.91,2.236,1.881,167.2,5.401,3.507,79.40922,8.28,0.005016426,0.00540242,0.1787822
"2018-10-20 08:30:00",16906,"CKVY",13.21,24.42,24.29,24.55,24.05,87.3,88.8,87.2,0.391,21.2,21.43,21,2.578,2.415,168,4.67,3.507,91.27905,8.28,0.007610932,0.008573303,0.2196759
"2018-10-20 08:35:00",16907,"CKVY",14.15,24.73,24.55,24.86,24.24,87.6,88.4,87.1,0.397,21.43,21.9,20.98,2.925,2.756,159.8,3.851,4.822,103.3373,8.28,0.007610932,0.008573303,0.2196759
"2018-10-20 08:40:00",16908,"CKVY",14.01,25.66,25.17,25.72,24.67,88.7,88.9,87.6,0.418,22.18,22.85,21.52,3.516,3.2,160.4,5.089,5.48,115.665,8.28,0.007610932,0.008573303,0.2196759
"2018-10-20 08:45:00",16909,"CKVY",13.91,25.84,25.9,26.09,25.6,88.7,89.1,87.6,0.421,22.94,23.23,22.57,4.235,3.823,151,6.293,6.576,128.2758,8.29,0.01024761,0.01177013,0.2594419
"2018-10-20 08:50:00",16910,"CKVY",13.87,26.02,26.05,26.33,25.72,88.8,89.7,88.7,0.425,23.3,23.71,22.85,4.953,4.604,141.8,6.649,7.014,141.1163,8.29,0.01024761,0.01177013,0.2594419
"2018-10-20 08:55:00",16911,"CKVY",13.84,26.27,26.18,26.39,25.96,88.6,89.2,87.6,0.428,23.29,23.64,22.8,5.454,5.206,140.1,7.167,7.234,154.1413,8.29,0.01024761,0.01177013,0.2594419
"2018-10-20 09:00:00",16912,"CKVY",13.82,26.58,26.33,26.7,26.15,89.8,90.1,88.3,0.439,23.51,24.17,23.18,5.929,5.758,132.5,6.86,7.891,167.3241,8.29,0.01263507,0.01462206,0.2976241
"2018-10-20 09:05:00",16913,"CKVY",13.81,27.07,26.83,27.2,26.52,88.9,89.8,88.9,0.444,24.12,24.51,23.8,6.173,6.088,142.2,6.783,7.891,180.5891,8.29,0.01263507,0.01462206,0.2976241
"2018-10-20 09:10:00",16914,"CKVY",13.81,27.45,27.42,27.69,27.07,87.7,89.9,87.2,0.445,24.46,25.09,24.02,6.189,6.192,143.3,6.314,7.453,193.8419,8.29,0.01263507,0.01462206,0.2976241
"2018-10-20 09:15:00",16915,"CKVY",13.79,28.19,27.89,28.37,27.45,86.2,88.3,86.1,0.451,24.68,25.31,24.14,5.914,6.044,141.7,7.336,7.234,207.0822,8.29,0.01547941,0.01789028,0.3340026
"2018-10-20 09:20:00",16916,"CKVY",13.8,28.8,28.54,29.11,28,85,87.4,85,0.456,24.98,25.8,24.22,5.626,5.777,141.2,6.768,7.891,220.4093,8.29,0.01547941,0.01789028,0.3340026
"2018-10-20 09:25:00",16917,"CKVY",13.8,29.42,29.07,29.54,28.68,85.2,86.6,84.1,0.469,25.27,25.89,24.72,5.512,5.582,143.6,7.826,7.453,233.8106,8.3,0.01547941,0.01789028,0.3340026
"2018-10-20 09:30:00",16918,"CKVY",13.8,30.53,29.95,30.53,29.48,84.6,85.5,82.5,0.487,25.75,26.47,25.28,5.433,5.499,151.6,7.691,7.014,247.2155,8.3,0.019749,0.0228091,0.3683232
"2018-10-20 09:35:00",16919,"CKVY",13.8,31.27,30.99,31.39,30.47,81.5,85.9,81.1,0.483,26.51,27.36,25.74,5.268,5.297,149.6,9.48,6.795,260.5677,8.3,0.019749,0.0228091,0.3683232
"2018-10-20 09:40:00",16920,"CKVY",13.81,32.01,31.5,32.01,31.09,82,84.1,81.1,0.501,26.69,27.58,26,5.05,5.126,151.4,7.753,7.234,273.8609,8.3,0.019749,0.0228091,0.3683232
"2018-10-20 09:45:00",16921,"CKVY",13.81,31.52,31.85,32.2,31.46,81.5,83,79.46,0.488,26.78,27.51,26.22,5.376,5.184,147.3,7.429,8.11,287.1142,8.3,0.02461476,0.02837752,0.4000497
"2018-10-20 09:50:00",16922,"CKVY",13.8,32.44,32.29,32.75,31.46,80.5,84.3,79.26,0.5,27.29,28.26,26.37,5.588,5.492,149.5,7.807,7.453,300.3083,8.3,0.02461476,0.02837752,0.4000497
"2018-10-20 09:55:00",16923,"CKVY",13.81,33.49,33.11,33.67,32.44,79.59,83.1,77.7,0.516,27.55,28.94,26.87,5.545,5.629,148.5,9.77,7.014,313.3657,8.3,0.02461476,0.02837752,0.4000497
"2018-10-20 10:00:00",16924,"CKVY",13.82,33.73,33.5,33.86,33.12,78.94,80.2,75.81,0.517,27.43,28.3,26.58,4.972,5.294,133.9,10.08,6.357,326.2907,8.3,0.02895629,0.03349861,0.4295354
"2018-10-20 10:05:00",16925,"CKVY",13.82,34.6,34.52,34.85,33.73,73.75,80.8,73.44,0.5,27.76,29.12,26.92,4.386,4.69,138.4,11.32,5.918,339.0828,8.3,0.02895629,0.03349861,0.4295354
"2018-10-20 10:10:00",16926,"CKVY",13.82,35.52,35.17,35.58,34.54,72.92,74.57,72.13,0.513,27.55,28.07,27.05,3.781,4.055,142.4,13.23,4.822,351.7385,8.31,0.02895629,0.03349861,0.4295354
"2018-10-20 10:15:00",16927,"CKVY",13.83,36.38,36.24,36.75,35.4,70.54,73.74,69.68,0.513,28.02,28.76,27.35,3.107,3.392,122.5,19.55,3.946,364.1474,8.31,0.03548044,0.04070997,0.4565735
"2018-10-20 10:20:00",16928,"CKVY",13.83,37.31,36.79,37.38,36.2,69,72.16,68.65,0.521,28.01,28.78,27.39,2.773,2.946,128.1,14.23,4.603,376.316,8.31,0.03548044,0.04070997,0.4565735
"2018-10-20 10:25:00",16929,"CKVY",13.83,38.92,38.18,39.04,37.31,68.72,70.34,65.01,0.552,28.39,29.63,27.75,2.539,2.665,153.2,15.85,3.946,388.3455,8.31,0.03548044,0.04070997,0.4565735
"2018-10-20 10:30:00",16930,"CKVY",13.83,40.39,39.79,40.39,39.04,59.78,68.75,59.44,0.509,28.22,29.66,26.93,2.319,2.454,163.7,18.92,3.288,400.1979,8.31,0.04259895,0.04820354,0.4807132
"2018-10-20 10:35:00",16931,"CKVY",13.83,40.94,40.59,40.94,40.33,59.23,60.95,57.41,0.515,27.36,28.44,26.62,1.913,2.175,120.1,33.14,3.069,411.8068,8.31,0.04259895,0.04820354,0.4807132
"2018-10-20 10:40:00",16932,"CKVY",13.83,42.92,42.4,43.48,40.88,53.11,59.23,51.94,0.499,27.46,28.93,26.69,1.295,1.587,171.8,46.78,1.973,422.9852,8.31,0.04259895,0.04820354,0.4807132
"2018-10-20 10:45:00",16933,"CKVY",13.83,42.6,42.3,42.86,41.74,56.19,60.25,53.11,0.521,27.76,29.56,26.8,1.015,1.118,339.6,83.5,2.411,433.5758,8.31,0.04994091,0.05576041,0.5026674
"2018-10-20 10:50:00",16934,"CKVY",13.83,43.15,43.06,43.71,42.48,52.93,56.88,51.8,0.501,27.51,28.4,26.83,0.793,0.842,120.7,42.92,2.192,443.9907,8.32,0.04994091,0.05576041,0.5026674
"2018-10-20 10:55:00",16935,"CKVY",13.83,44.7,44.07,44.7,42.97,51.25,53.62,50.35,0.515,27.52,28.29,26.96,0.73,0.781,236,62.83,1.534,454.5991,8.32,0.04994091,0.05576041,0.5026674
"2018-10-20 11:00:00",16936,"CKVY",13.82,45.99,45.67,46.31,44.58,48.77,51.66,48.46,0.515,28.12,28.83,27.75,0.554,0.648,102.6,53.97,1.534,465.0138,8.32,0.05563058,0.06074637,0.5209275
"2018-10-20 11:05:00",16937,"CKVY",13.81,46.98,46.39,47.04,45.75,47.8,50.9,47.46,0.524,28.16,29.07,27.28,0.477,0.504,128.1,52.45,3.069,475.2947,8.32,0.05563058,0.06074637,0.5209275
"2018-10-20 11:10:00",16938,"CKVY",13.81,47.65,47.79,48.15,46.98,45.19,48.56,44.75,0.508,28.3,29.52,27.33,0.841,0.576,166.3,15.62,3.069,485.1576,8.32,0.05563058,0.06074637,0.5209275
"2018-10-20 11:15:00",16939,"CKVY",13.81,47.65,47.38,47.65,47.16,46.46,48.11,45.16,0.522,28.01,28.78,27.43,1.161,1.086,168.7,25.68,3.288,495.1862,8.32,0.06178083,0.06745099,0.5358081
"2018-10-20 11:20:00",16940,"CKVY",13.8,47.58,47.82,48.14,47.45,45.87,47.29,44.98,0.514,28.06,28.82,27.46,1.405,1.391,190.9,45.43,3.507,504.6866,8.32,0.06178083,0.06745099,0.5358081
"2018-10-20 11:25:00",16941,"CKVY",13.79,47.88,48.26,49.12,47.39,46.22,47.97,43.92,0.524,28.22,29.3,27.57,1.45,1.432,136.4,39.51,3.507,513.3218,8.32,0.06178083,0.06745099,0.5358081
"2018-10-20 11:30:00",16942,"CKVY",13.79,48.74,48.19,48.74,47.88,44.56,47.11,44.56,0.522,28.32,28.98,27.73,1.426,1.353,109.7,32.21,3.507,521.4362,8.32,0.06622778,0.07368305,0.5477105
"2018-10-20 11:35:00",16943,"CKVY",13.79,50.15,49.72,50.34,48.68,41.78,45.04,41.33,0.515,27.72,28.56,26.86,1.247,1.281,181.2,31.01,2.192,529.153,8.32,0.06622778,0.07368305,0.5477105
"2018-10-20 11:40:00",16944,"CKVY",13.78,49.83,49.15,50.21,48.35,42.49,47.33,41.74,0.518,28.19,29.51,27.45,1.231,1.317,241.8,42.94,3.069,536.6743,8.32,0.06622778,0.07368305,0.5477105
"2018-10-20 11:45:00",16945,"CKVY",13.77,50.94,50.6,51.19,49.71,39.13,44.04,39.13,0.497,27.86,29.02,26.96,1.264,1.318,172,41.44,3.726,543.7516,8.32,0.07062916,0.07847539,0.5565369
"2018-10-20 11:50:00",16946,"CKVY",13.77,51.56,50.82,51.62,50.39,38.3,42.05,38.1,0.498,27.07,28.69,26.1,1.487,1.337,149.2,27.55,3.726,550.7836,8.32,0.07062916,0.07847539,0.5565369
"2018-10-20 11:55:00",16947,"CKVY",13.76,51.5,51.66,51.93,51.37,39.33,40.16,37.76,0.51,27.3,28.33,26.79,1.389,1.442,94.5,36.05,2.192,557.6717,8.32,0.07062916,0.07847539,0.5565369
"2018-10-20 12:00:00",16948,"CKVY",13.76,51.8,51.8,52.05,51.37,39.19,39.64,37.86,0.514,27.29,28,26.92,1.002,1.138,270.1,86.5,1.534,563.7479,8.32,0.07459445,0.0829965,0.5623234
"2018-10-20 12:05:00",16949,"CKVY",13.75,52.78,52.8,53.22,51.8,38.44,40.81,37.2,0.523,28.13,29.18,27.61,0.892,0.898,71.06,34.19,2.63,568.9924,8.32,0.07459445,0.0829965,0.5623234
"2018-10-20 12:10:00",16950,"CKVY",13.75,53.51,53.1,53.51,52.72,36.96,39.46,35.69,0.516,27.68,29.15,26.85,0.799,0.819,282.7,91,2.192,573.9643,8.32,0.07459445,0.0829965,0.5623234
"2018-10-20 12:15:00",16951,"CKVY",13.75,54.31,54.4,54.75,53.39,33.28,37.88,31.57,0.479,26.54,28.65,24.94,1.065,0.897,149.9,53.42,2.411,579.0148,8.32,0.07778887,0.08547226,0.5639655
"2018-10-20 12:20:00",16952,"CKVY",13.74,55.73,54.69,55.73,54.19,31.7,33.9,31.7,0.48,26.04,26.98,25.19,0.934,1.098,173.9,35.32,2.63,584.2657,8.32,0.07778887,0.08547226,0.5639655
"2018-10-20 12:25:00",16953,"CKVY",13.73,54.18,54.75,55.85,53.69,33.97,34.28,30.81,0.486,25.69,26.63,24.99,1.307,1.133,96.3,23.8,4.165,588.8937,8.32,0.07778887,0.08547226,0.5639655
"2018-10-20 12:30:00",16954,"CKVY",13.73,53.81,53.74,54.62,53.13,33.93,35.13,33.04,0.479,26.08,26.69,25.62,1.545,1.54,31.53,15.44,4.165,592.8649,8.32,0.08072097,0.08990701,0.5635639
"2018-10-20 12:35:00",16955,"CKVY",13.73,56.64,55.24,56.83,53.75,31.22,35,30.53,0.489,26.78,28.18,25.86,1.526,1.439,279.9,81.3,3.507,595.5934,8.32,0.08072097,0.08990701,0.5635639
"2018-10-20 12:40:00",16956,"CKVY",13.72,55.9,56.97,57.51,55.77,31.35,32.69,30.43,0.478,26.84,28.34,25.86,1.494,1.394,128.7,42.56,4.384,598.2595,8.32,0.08072097,0.08990701,0.5635639
"2018-10-20 12:45:00",16957,"CKVY",13.71,56.38,55.8,56.38,55.34,31.28,33.21,31.21,0.485,26.34,27.05,25.87,1.564,1.48,136.8,45.81,4.165,601.2211,8.32,0.08339982,0.09345947,0.5580253
"2018-10-20 12:50:00",16958,"CKVY",13.71,57.43,56.95,57.43,56.32,28.13,32.04,27.99,0.453,25.76,27.32,24.33,1.902,1.787,156.6,34.25,5.261,604.2819,8.32,0.08339982,0.09345947,0.5580253
"2018-10-20 12:55:00",16959,"CKVY",13.71,57.92,57.7,58.41,57.3,29.91,30.49,27.68,0.49,25.61,26.79,24.65,2.303,2.146,195.9,43.71,5.918,606.4777,8.32,0.08339982,0.09345947,0.5580253
"2018-10-20 13:00:00",16960,"CKVY",13.71,58.54,58.16,58.6,57.67,27.58,29.91,27.23,0.462,25.27,26.73,24.49,2.187,2.163,240.1,81.2,4.822,606.2629,8.32,0.08626051,0.09869766,0.5504803
"2018-10-20 13:05:00",16961,"CKVY",13.7,58.66,58.45,58.91,57.79,27.71,29.5,27.37,0.467,25.78,26.76,25.03,2.672,2.458,198.5,26.82,5.918,606.6431,8.32,0.08626051,0.09869766,0.5504803
"2018-10-20 13:10:00",16962,"CKVY",13.7,58.35,58.2,58.72,57.49,29.74,31.32,27.65,0.495,25.91,27.63,25.26,2.772,2.855,177.1,17.14,6.576,607.723,8.32,0.08626051,0.09869766,0.5504803
"2018-10-20 13:15:00",16963,"CKVY",13.7,58.78,59.09,59.59,58.41,28.3,30.25,27.47,0.478,26.53,27.72,25.77,2.86,2.927,140.1,31.23,4.165,609.7041,8.32,0.0892873,0.1042528,0.5383777
"2018-10-20 13:20:00",16964,"CKVY",13.69,59.77,59.16,59.83,58.72,28.4,30.39,28.16,0.497,26.95,28.4,26,2.455,2.557,162.8,44.04,4.384,609.7248,8.32,0.0892873,0.1042528,0.5383777
"2018-10-20 13:25:00",16965,"CKVY",13.69,59.02,59.1,59.83,58.78,28.33,30.29,27.92,0.483,26.78,28.16,26.16,2.236,2.308,227,48.68,6.576,608.1219,8.32,0.0892873,0.1042528,0.5383777
"2018-10-20 13:30:00",16966,"CKVY",13.69,60.87,59.51,60.87,58.78,27.61,30.25,27.61,0.503,26.88,28.12,25.66,2.138,2.054,48.66,94.4,5.918,605.9478,8.32,0.08815558,0.1017627,0.5228109
"2018-10-20 13:35:00",16967,"CKVY",13.68,61.67,61.16,61.73,60.44,26.89,28.94,26.13,0.504,27.22,28.59,26.38,2.466,2.512,170.1,31.02,7.672,604.2877,8.32,0.08815558,0.1017627,0.5228109
"2018-10-20 13:40:00",16968,"CKVY",13.68,61.11,61.81,62.35,60.74,25.99,27.57,24.45,0.478,26.47,28.21,24.95,2.722,2.535,195.3,28.33,7.891,603.492,8.32,0.08815558,0.1017627,0.5228109
"2018-10-20 13:45:00",16969,"CKVY",13.68,62.47,62.07,62.59,61.05,24.62,26.61,24.21,0.475,26.18,27.56,25.32,3.175,3.007,169.8,24.18,5.699,599.1482,8.32,0.09035953,0.1059437,0.5048038
"2018-10-20 13:50:00",16970,"CKVY",13.67,63.07,62.13,63.07,61.35,23.66,26.95,23.52,0.466,25.8,27.12,24.38,3.567,3.257,150.6,17.85,8.11,595.1469,8.32,0.09035953,0.1059437,0.5048038
"2018-10-20 13:55:00",16971,"CKVY",13.66,63.32,63.06,63.38,62.64,22.15,25.17,21.88,0.44,25.24,26.95,23.66,3.846,3.614,154.5,27.93,11.18,590.606,8.32,0.09035953,0.1059437,0.5048038
"2018-10-20 14:00:00",16972,"CKVY",13.66,63.19,63.18,63.44,62.82,22.63,23.76,20.61,0.447,23.83,25.56,22.01,4.283,4.053,169.9,17.39,7.672,590.9929,8.32,0.09358671,0.1131188,0.4846412
"2018-10-20 14:05:00",16973,"CKVY",13.64,63.69,63.28,63.87,62.82,20.16,23.45,19.1,0.406,22.74,25.28,20.63,4.382,4.253,181.3,26.97,10.96,589.9772,8.32,0.09358671,0.1131188,0.4846412
"2018-10-20 14:10:00",16974,"CKVY",13.65,63.56,63.68,64.06,63.44,22.18,22.32,20.16,0.444,23.53,24.47,22.08,4.451,4.607,172.2,17.52,9.43,587.7063,8.32,0.09358671,0.1131188,0.4846412
"2018-10-20 14:15:00",16975,"CKVY",13.64,64.55,64.28,64.61,63.56,20.37,23.08,19.65,0.422,23.36,25.53,22.08,4.33,4.35,175.8,28.58,6.576,582.4509,8.32,0.09483954,0.1176383,0.4614426
"2018-10-20 14:20:00",16976,"CKVY",13.64,63.25,63.64,64.55,63.01,21.33,21.7,19.89,0.423,22.68,24.19,21.59,3.918,4.22,125.4,25,6.795,574.0912,8.32,0.09483954,0.1176383,0.4614426
"2018-10-20 14:25:00",16977,"CKVY",13.63,64.98,64.13,64.98,63.19,19.41,21.19,18.51,0.408,21.76,23.09,20.86,3.583,3.767,166.3,20.2,7.672,568.6194,8.32,0.09483954,0.1176383,0.4614426
"2018-10-20 14:30:00",16978,"CKVY",13.62,64.48,64.84,65.59,64.17,16.87,19.34,16.15,0.349,19.75,22.31,17.48,4.051,3.924,171.5,15.6,8.99,564.0586,8.32,0.09203748,0.1136768,0.4352871
"2018-10-20 14:35:00",16979,"CKVY",13.62,65.4,64.84,65.46,64.29,16.04,19.2,15.77,0.343,19.72,22.14,17.58,4.333,4.111,167.7,17.91,9.86,561.671,8.32,0.09203748,0.1136768,0.4352871
"2018-10-20 14:40:00",16980,"CKVY",13.61,64.59,64.74,65.52,64.16,18.03,19.13,15.77,0.374,19.1,21.74,17.12,4.916,4.532,180.5,26.27,8.33,555.6764,8.32,0.09203748,0.1136768,0.4352871
"2018-10-20 14:45:00",16981,"CKVY",13.6,64.7,64.85,65.51,64.15,16.56,18.85,15.73,0.345,19.09,21.39,17.66,5.225,5.026,148.8,11.98,9.43,546.3242,8.31,0.09143565,0.1156501,0.4064621
"2018-10-20 14:50:00",16982,"CKVY",13.59,65.13,64.97,65.26,64.64,16.73,17.21,15.18,0.354,17.73,19.54,16.44,5.827,5.57,171.3,13.68,11.18,538.5416,8.31,0.09143565,0.1156501,0.4064621
"2018-10-20 14:55:00",16983,"CKVY",13.58,65.87,65.3,65.87,65.01,17.89,17.89,15.7,0.388,18.62,21.06,17.4,5.576,5.618,164.1,16.32,8.77,530.8617,8.31,0.09143565,0.1156501,0.4064621
"2018-10-20 15:00:00",16984,"CKVY",13.58,65.62,65.71,66.24,65.13,16.66,18.03,15.01,0.359,18.23,21.24,16.57,4.831,5.256,178,21.5,7.453,525.4552,8.31,0.09210844,0.1199942,0.3744709
"2018-10-20 15:05:00",16985,"CKVY",13.58,65.07,64.99,65.87,64.33,17.21,18.54,16.28,0.363,19.45,20.79,18.19,4.593,4.774,143,19.54,9.64,517.6774,8.31,0.09210844,0.1199942,0.3744709
"2018-10-20 15:10:00",16986,"CKVY",13.58,65.13,65.56,66.12,65.07,16.93,18.44,16.21,0.358,19.8,21.72,18.4,4.896,4.765,147.9,16.87,8.99,508.9138,8.31,0.09210844,0.1199942,0.3744709
"2018-10-20 15:15:00",16987,"CKVY",13.57,65.75,65.47,66.06,64.88,17.1,19.06,15.7,0.37,19.61,22.2,18,5.175,4.917,143.3,23.14,7.891,499.0359,8.31,0.08500558,0.1099038,0.3389495
"2018-10-20 15:20:00",16988,"CKVY",13.57,66.12,65.84,66.18,65.62,16.62,17.65,15.87,0.364,19.49,20.69,18.3,5.013,4.887,145,19.89,7.891,487.9616,8.31,0.08500558,0.1099038,0.3389495
"2018-10-20 15:25:00",16989,"CKVY",13.56,66.35,66.67,67.35,66.12,16.66,17.75,15.73,0.368,19.84,21.59,18.7,4.648,4.785,171.2,15.52,8.55,475.7586,8.31,0.08500558,0.1099038,0.3389495
"2018-10-20 15:30:00",16990,"CKVY",13.56,66.83,66.67,67.15,66.23,16.45,17.41,15.59,0.369,19.89,21.31,18.82,4.448,4.614,171.8,17.55,7.014,464.3754,8.31,0.08058231,0.1054219,0.3019993
"2018-10-20 15:35:00",16991,"CKVY",13.54,65.96,65.88,66.9,65.16,16.93,17.58,15.97,0.369,19.23,21.28,18.33,3.985,4.492,141.8,24.24,7.234,453.7104,8.31,0.08058231,0.1054219,0.3019993
"2018-10-20 15:40:00",16992,"CKVY",13.54,66.45,66.07,66.58,65.84,15.42,17.3,15.42,0.342,19.06,20.3,18.05,3.571,3.878,139.6,19.17,4.822,442.55,8.31,0.08058231,0.1054219,0.3019993
"2018-10-20 15:45:00",16993,"CKVY",13.54,65.84,66.17,66.64,65.84,16.69,17.61,15.42,0.362,19.25,21.27,18.01,3.434,3.513,121.8,12.91,9.21,431.0301,8.31,0.07155997,0.09284989,0.263522
"2018-10-20 15:50:00",16994,"CKVY",13.54,65.9,65.87,66.21,65.53,16.17,17.27,15.45,0.351,18.65,20.05,17.56,3.247,3.236,118.3,15.12,7.453,422.1474,8.31,0.07155997,0.09284989,0.263522
"2018-10-20 15:55:00",16995,"CKVY",13.53,66.27,66.5,67.13,65.84,16.28,17.54,15.35,0.358,19.16,20.91,18.05,3.603,3.535,192.5,28.35,8.77,404.6917,8.31,0.07155997,0.09284989,0.263522
"2018-10-20 16:00:00",16996,"CKVY",13.53,66.08,66.56,67.13,65.84,15.97,17.2,15.38,0.349,18.94,20.96,17.75,3.704,3.786,152.5,9.93,7.453,392.164,8.31,0.06307476,0.08225871,0.223461
"2018-10-20 16:05:00",16997,"CKVY",13.52,66.45,66.28,66.82,65.84,15.62,16.79,15.08,0.346,18.54,20,17.34,4.104,3.745,149,22.13,7.453,379.0763,8.31,0.06307476,0.08225871,0.223461
"2018-10-20 16:10:00",16998,"CKVY",13.52,66.33,66.57,66.82,66.21,14.73,17.27,14.7,0.325,18.42,20.7,16.9,4.075,3.907,159.1,22.81,6.576,375.7693,8.31,0.06307476,0.08225871,0.223461
"2018-10-20 16:15:00",16999,"CKVY",13.52,65.96,65.91,66.39,65.47,15.56,16.52,14.73,0.339,17.9,19.5,16.68,4.011,3.964,103.2,21.43,5.699,365.0006,8.31,0.05987551,0.08027627,0.1824766
"2018-10-20 16:20:00",17000,"CKVY",13.51,65.9,65.99,66.21,65.71,15.18,16.41,14.97,0.33,17.82,19.06,16.93,3.492,3.82,67.28,24.57,5.48,351.5445,8.31,0.05987551,0.08027627,0.1824766
"2018-10-20 16:25:00",17001,"CKVY",13.51,66.14,66.15,66.51,65.71,16.04,16.48,15.04,0.351,18.14,19.41,16.94,2.868,3.169,121.9,36.31,4.165,340.0484,8.31,0.05987551,0.08027627,0.1824766
"2018-10-20 16:30:00",17002,"CKVY",13.5,67.07,66.68,67.07,66.14,15.86,16.76,15.01,0.359,18.63,19.79,17.72,2.412,2.605,165.6,21.31,4.822,330.528,8.31,0.05170918,0.06899516,0.1409353
"2018-10-20 16:35:00",17003,"CKVY",13.5,67.43,67.51,67.74,67.07,15.69,16.34,14.87,0.36,18.85,20.16,18.09,2.265,2.355,167.6,21.87,3.946,320.9593,8.31,0.05170918,0.06899516,0.1409353
"2018-10-20 16:40:00",17004,"CKVY",13.49,67.04,67.24,67.55,66.92,15.62,16.89,14.8,0.353,18.99,20.72,17.67,2.558,2.52,154.9,26.52,4.603,308.1704,8.31,0.05170918,0.06899516,0.1409353
"2018-10-20 16:45:00",17005,"CKVY",13.49,67.03,66.82,67.1,66.54,15.76,17.13,15.21,0.356,18.95,20.78,18.01,2.33,2.461,128.2,35.6,4.384,295.201,8.31,0.0416605,0.05537495,0.09982204
"2018-10-20 16:50:00",17006,"CKVY",13.49,66.79,67.14,67.53,66.66,15.28,16.1,14.73,0.342,18.57,19.83,17.52,2.728,2.528,175.2,17.06,5.918,278.5803,8.3,0.0416605,0.05537495,0.09982204
"2018-10-20 16:55:00",17007,"CKVY",13.49,66.97,66.87,67.16,66.66,14.93,16.85,14.8,0.337,18.43,20.5,17.51,2.506,2.689,173.7,23.74,4.603,262.7954,8.3,0.0416605,0.05537495,0.09982204
"2018-10-20 17:00:00",17008,"CKVY",13.49,67.03,67.27,67.77,66.85,15,16.58,14.66,0.339,18.63,20.17,17.74,2.338,2.387,161.3,28.48,3.288,249.1165,8.3,0.03421599,0.04783495,0.06106739
"2018-10-20 17:05:00",17009,"CKVY",13.49,66.05,66.36,67.03,66.05,15.82,16.44,14.93,0.346,18.63,19.42,17.73,1.885,2.153,125,17.51,3.069,239.3227,8.3,0.03421599,0.04783495,0.06106739
"2018-10-20 17:10:00",17010,"CKVY",13.49,66.85,66.64,67.03,65.98,16.54,17.16,15.41,0.372,19.28,20.73,18.07,1.472,1.545,147.8,26.52,3.069,229.0237,8.3,0.03421599,0.04783495,0.06106739
"2018-10-20 17:15:00",17011,"CKVY",13.49,66.79,66.93,67.22,66.66,14.9,16.65,14.66,0.334,18.52,20.21,17.11,1.534,1.454,168,33.33,4.384,216.3361,8.3,0.02373045,0.03310149,0.02947517
"2018-10-20 17:20:00",17012,"CKVY",13.49,66.48,66.42,66.79,66.11,15.14,17.06,14.9,0.336,18.81,20.18,17.43,1.71,1.652,163.8,19.09,3.288,203.3412,8.3,0.02373045,0.03310149,0.02947517
"2018-10-20 17:25:00",17013,"CKVY",13.49,66.66,66.76,66.97,66.42,15.38,15.96,14.87,0.343,18.19,19.23,17.39,1.886,1.736,164.6,11.09,4.384,190.4655,8.3,0.02373045,0.03310149,0.02947517
"2018-10-20 17:30:00",17014,"CKVY",13.49,67.09,66.76,67.22,66.29,16.17,16.85,14.87,0.366,18.48,20.75,17.27,1.856,1.932,188.3,19.27,3.726,177.7421,8.3,0.01731561,0.02652667,0.01240064
"2018-10-20 17:35:00",17015,"CKVY",13.49,65.8,66.53,67.03,65.74,15.89,17.85,15.62,0.344,19.84,21.8,18.17,1.87,1.846,161,12.37,3.069,164.9593,8.3,0.01731561,0.02652667,0.01240064
"2018-10-20 17:40:00",17016,"CKVY",13.5,66.29,65.97,66.42,65.55,15.79,19.04,15.79,0.348,19.8,22.83,18.18,1.767,1.938,172.3,16.52,2.192,152.3509,8.3,0.01731561,0.02652667,0.01240064
"2018-10-20 17:45:00",17017,"CKVY",13.5,66.29,66.34,66.48,66.17,15.24,17.71,15.07,0.336,18.61,21.22,17.3,1.681,1.734,187.3,6.334,2.192,139.7983,8.3,0.009994886,0.01569773,0.003762885
"2018-10-20 17:50:00",17018,"CKVY",13.5,66.54,66.56,66.72,66.23,15.58,16.58,15.24,0.346,18.99,19.91,17.61,1.029,1.31,247.1,21.6,1.315,127.3974,8.3,0.009994886,0.01569773,0.003762885
"2018-10-20 17:55:00",17019,"CKVY",13.51,65.55,66.1,66.54,65.55,18.39,18.39,15.48,0.395,19.66,21.55,18.12,0.923,0.955,266,4.816,1.534,115.2348,8.3,0.009994886,0.01569773,0.003762885
"2018-10-20 18:00:00",17020,"CKVY",13.52,64.75,65.11,65.68,64.75,17.33,19.32,17.09,0.362,20.29,22.56,19.12,0.971,0.926,276.3,1.13,1.754,103.3336,8.3,0.002818224,0.005154347,0.0001222037
"2018-10-20 18:05:00",17021,"CKVY",13.53,64.69,64.75,64.87,64.57,16.99,17.4,16.68,0.354,19.01,19.54,18.46,1.153,1.107,272.2,2.601,1.315,91.48367,8.3,0.002818224,0.005154347,0.0001222037
"2018-10-20 18:10:00",17022,"CKVY",13.11,62.78,64.11,64.81,62.78,19.32,19.39,16.85,0.376,19.45,20.68,18.69,1.241,1.181,259.6,6.44,1.754,77.98099,8.3,0.002818224,0.005154347,0.0001222037
"2018-10-20 18:15:00",17023,"CKVY",13.03,59.26,61.01,62.84,59.14,25.89,25.89,19.39,0.445,22.49,24.31,20.46,1.353,1.277,252,18.07,2.63,54.54272,8.29,-0.001251253,-0.000827048,2.5E-07
"2018-10-20 18:20:00",17024,"CKVY",13.01,54.76,56.58,59.26,54.7,30.9,31.03,25.93,0.452,24.98,26.38,24.22,2.019,1.649,303.8,8.16,3.726,32.00557,8.29,-0.001251253,-0.000827048,2.5E-07
"2018-10-20 18:25:00",17025,"CKVY",13,52.54,53.49,54.7,52.48,33.6,34.12,30.83,0.453,24.98,25.39,24.38,2.63,2.382,307.1,11.14,3.946,14.46393,8.29,-0.001251253,-0.000827048,2.5E-07
"2018-10-20 18:30:00",17026,"CKVY",12.99,53.34,52.84,53.34,52.48,30.72,33.7,30.66,0.427,23.97,24.85,23.04,2.984,2.808,331.2,2.251,3.288,10.11635,8.28,0.0006629416,0.002048443,2.5E-07
"2018-10-20 18:35:00",17027,"CKVY",12.98,53.67,53.61,53.79,53.28,30.05,30.76,29.63,0.422,22.87,23.31,22.55,2.966,3.001,334.9,2.539,3.288,8.228765,8.28,0.0006629416,0.002048443,2.5E-07
"2018-10-20 18:40:00",17028,"CKVY",12.98,52.02,53.25,53.74,52.02,33.3,33.3,29.67,0.44,23.26,24.1,22.63,2.746,2.864,351.2,25.5,4.384,6.322812,8.28,0.0006629416,0.002048443,2.5E-07
"2018-10-20 18:45:00",17029,"CKVY",12.98,53.87,52.94,53.93,51.95,30.46,33.51,30.12,0.431,23.64,24.24,22.99,2.669,2.72,22.21,10.94,3.288,4.527776,8.28,0.002228702,0.004219763,2.5E-07
"2018-10-20 18:50:00",17030,"CKVY",12.97,53.75,53.86,54.12,53.56,29.33,30.73,29.19,0.413,22.94,23.85,22.44,2.584,2.622,354.8,8.45,3.288,2.995031,8.27,0.002228702,0.004219763,2.5E-07
"2018-10-20 18:55:00",17031,"CKVY",12.96,53.01,53.56,53.93,53.01,30.39,30.39,29.12,0.417,22.63,22.97,22.36,2.622,2.589,345.7,7.748,3.507,1.801188,8.27,0.002228702,0.004219763,2.5E-07
"2018-10-20 19:00:00",17032,"CKVY",12.96,51.28,52.19,53.07,51.28,32.65,32.69,30.32,0.42,22.85,23.06,22.54,2.444,2.558,341.7,4.549,2.85,0.9607078,8.27,0.001200852,0.00282748,2.5E-07
"2018-10-20 19:05:00",17033,"CKVY",12.95,50.06,50.68,51.4,50.06,34.75,34.75,32.65,0.427,23.09,23.35,22.72,2.215,2.368,350.7,4.426,2.85,0.4131559,8.27,0.001200852,0.00282748,2.5E-07
"2018-10-20 19:10:00",17034,"CKVY",12.96,49.58,49.44,50.06,49.08,35.78,37.46,34.68,0.432,23.9,24.42,23.19,1.946,1.985,12.51,11.23,3.946,0.1338627,8.27,0.001200852,0.00282748,2.5E-07
"2018-10-20 19:15:00",17035,"CKVY",12.94,50.57,49.94,50.69,49.33,33.73,35.78,33.56,0.423,23.26,23.6,22.91,2.79,2.345,346.1,6.302,5.699,0.02105146,8.27,-0.00042147,0.0004148167,2.5E-07
"2018-10-20 19:20:00",17036,"CKVY",12.94,50.32,50.53,50.76,50.32,34.17,34.17,33.11,0.424,22.89,23.27,22.61,2.929,2.956,337.3,6.353,5.042,0,8.27,-0.00042147,0.0004148167,2.5E-07
"2018-10-20 19:25:00",17037,"CKVY",12.94,49.34,49.6,50.39,48.97,36.47,36.47,33.9,0.437,23.28,23.83,22.71,3.192,3.116,352.2,12.53,3.507,0,8.27,-0.00042147,0.0004148167,2.5E-07
"2018-10-20 19:30:00",17038,"CKVY",12.94,43.05,45.27,49.34,42.99,54.13,54.64,36.47,0.511,27.77,29.69,23.83,2.371,2.786,107.9,31.2,3.069,0,8.26,0.001290134,0.002707346,2.5E-07
"2018-10-20 19:35:00",17039,"CKVY",12.94,42.45,42.87,43.24,42.33,54.58,57.12,52.59,0.503,28.01,28.64,26.86,1.832,1.985,118.3,44.75,3.288,0,8.26,0.001290134,0.002707346,2.5E-07
"2018-10-20 19:40:00",17040,"CKVY",12.93,43.56,42.79,43.69,42.33,48.07,54.55,48.07,0.463,25.95,27.24,25.22,1.744,1.844,230.4,24.26,3.288,0,8.26,0.001290134,0.002707346,2.5E-07
"2018-10-20 19:45:00",17041,"CKVY",12.93,44.43,44.18,44.55,43.69,47.21,48.07,46.7,0.47,25.39,25.6,25.24,1.265,1.527,302.6,30.07,1.973,0,8.26,-0.002556538,-0.002917686,2.5E-07
"2018-10-20 19:50:00",17042,"CKVY",12.93,42.95,43.69,44.43,42.95,48.28,48.31,47.15,0.454,25.26,25.65,24.72,1.731,1.435,242.2,13.24,3.726,0,8.26,-0.002556538,-0.002917686,2.5E-07
"2018-10-20 19:55:00",17043,"CKVY",12.93,41.11,42.01,43.01,41.11,55.52,55.52,48.24,0.486,25.59,26.51,24.66,1.521,1.609,279.2,21.04,2.85,0,8.26,-0.002556538,-0.002917686,2.5E-07
"2018-10-20 20:00:00",17044,"CKVY",12.92,43.33,41.71,43.33,40.74,49.35,56.34,49.35,0.471,25.89,26.56,25.41,1.652,1.591,311,16.94,1.534,0,8.26,-0.003122258,-0.003802321,2.5E-07
"2018-10-20 20:05:00",17045,"CKVY",12.92,41.49,42.76,43.64,41.49,53.09,53.13,48.77,0.472,25.58,25.88,25.42,1.096,1.412,219.3,62.07,1.973,0,8.26,-0.003122258,-0.003802321,2.5E-07
"2018-10-20 20:10:00",17046,"CKVY",12.91,39.58,40.58,41.55,39.46,62.66,62.66,53.13,0.517,26.89,27.96,25.59,0.96,1.006,126.1,14.47,1.973,0,8.26,-0.003122258,-0.003802321,2.5E-07
"2018-10-20 20:15:00",17047,"CKVY",12.91,38.9,39.09,39.58,38.72,63.45,64.65,61.88,0.51,27.75,28.09,27.14,0.758,0.838,89.6,31.45,1.534,0,8.25,-0.004446307,-0.005992737,2.5E-07
"2018-10-20 20:20:00",17048,"CKVY",12.9,38.96,38.84,39.03,38.59,61.12,63.83,61.02,0.492,27.11,27.68,26.63,0.694,0.736,47.27,44.68,1.534,0,8.25,-0.004446307,-0.005992737,2.5E-07
"2018-10-20 20:25:00",17049,"CKVY",12.91,38.78,38.99,39.21,38.78,62.01,62.01,60.78,0.496,26.77,27.03,26.59,0.326,0.532,147.3,68.59,1.534,0,8.25,-0.004446307,-0.005992737,2.5E-07
"2018-10-20 20:30:00",17050,"CKVY",12.91,38.04,38.6,38.96,38.04,62.12,63.04,62.01,0.483,26.94,27.24,26.22,0.348,0.31,193.6,30.71,1.534,0,8.25,-0.005899235,-0.008674731,2.5E-07
"2018-10-20 20:35:00",17051,"CKVY",12.9,37,37.44,38.04,36.94,63.64,63.71,62.01,0.475,26.03,26.3,25.71,1.077,0.706,222.2,6.572,3.726,0,8.25,-0.005899235,-0.008674731,2.5E-07
"2018-10-20 20:40:00",17052,"CKVY",12.9,36.52,36.65,37.07,36.33,64.64,64.67,63.47,0.473,25.68,25.92,25.34,1.159,1.082,8.94,84.4,1.973,0,8.25,-0.005899235,-0.008674731,2.5E-07
"2018-10-20 20:45:00",17053,"CKVY",12.9,38.93,37.74,38.93,36.46,58.77,64.64,58.77,0.473,25.83,25.98,25.65,1.656,1.414,8.91,5.678,2.63,0,8.25,-0.004369983,-0.005930307,2.5E-07
"2018-10-20 20:50:00",17054,"CKVY",12.9,39.86,39.77,40.29,38.93,56.58,58.81,55.65,0.472,25.64,25.79,25.5,1.119,1.437,358.9,14.48,1.534,0,8.25,-0.004369983,-0.005930307,2.5E-07
"2018-10-20 20:55:00",17055,"CKVY",12.9,38.81,39.36,39.92,38.81,58.84,58.84,56.61,0.471,25.53,25.81,25.13,1.223,1.118,216,88.6,2.85,0,8.25,-0.004369983,-0.005930307,2.5E-07
"2018-10-20 21:00:00",17056,"CKVY",12.89,39.18,38.46,39.3,37.94,58.71,63.31,58.33,0.477,26.24,26.77,25.61,1.563,1.387,187.1,10.09,4.165,0,8.25,-0.003795623,-0.004931888,2.5E-07
"2018-10-20 21:05:00",17057,"CKVY",12.89,38.88,39.13,39.55,38.82,57.44,58.78,56.24,0.461,25.3,25.98,25.03,1.958,1.779,206.6,7.765,3.069,0,8.25,-0.003795623,-0.004931888,2.5E-07
"2018-10-20 21:10:00",17058,"CKVY",12.89,38.76,39.3,39.93,38.7,57.45,57.45,55.39,0.459,25.05,25.41,24.7,2.344,2.131,219.4,22.29,3.507,0,8.25,-0.003795623,-0.004931888,2.5E-07
"2018-10-20 21:15:00",17059,"CKVY",12.89,34.99,36.32,38.7,34.93,68.84,68.84,57.48,0.474,25.1,25.82,24.71,2.222,2.299,186.1,35.21,3.507,0,8.25,-0.002167323,-0.002408622,2.5E-07
"2018-10-20 21:20:00",17060,"CKVY",12.88,35.62,35.5,35.74,34.87,63.53,69.08,63.49,0.448,25.47,26.13,24.43,2.221,2.15,167.5,29.52,3.946,0,8.25,-0.002167323,-0.002408622,2.5E-07
"2018-10-20 21:25:00",17061,"CKVY",12.88,34.75,35.45,35.93,34.69,72.49,72.56,63.36,0.494,25.62,26.94,24.45,2.352,2.478,154.3,31.9,5.042,0,8.25,-0.002167323,-0.002408622,2.5E-07
"2018-10-20 21:30:00",17062,"CKVY",12.88,34.76,34.73,34.88,34.63,70.26,72.52,69.54,0.479,26.35,26.86,25.75,1.604,1.976,213.8,58.5,1.315,0,8.25,-0.002394218,-0.002778673,2.5E-07
"2018-10-20 21:35:00",17063,"CKVY",12.87,36.86,35.62,36.98,34.69,63.26,70.57,63.15,0.469,25.71,26.34,24.93,1.902,1.687,272.3,14.31,4.603,0,8.25,-0.002394218,-0.002778673,2.5E-07
"2018-10-20 21:40:00",17064,"CKVY",12.87,38.34,37.1,38.4,35.93,59.62,64.39,59.58,0.469,25.4,25.7,24.91,2.132,1.962,274.3,11.61,5.042,0,8.25,-0.002394218,-0.002778673,2.5E-07
"2018-10-20 21:45:00",17065,"CKVY",12.87,38.34,38.48,38.89,38.15,58.28,59.62,57.25,0.458,25.14,25.53,24.81,3.251,2.649,264.8,19.82,5.699,0,8.25,-0.002280018,-0.002591475,2.5E-07
"2018-10-20 21:50:00",17066,"CKVY",12.87,39.33,38.62,39.39,37.91,54.85,58.76,54.81,0.448,24.65,25.07,24.41,3.536,3.433,236.2,12.21,5.261,0,8.25,-0.002280018,-0.002591475,2.5E-07
"2018-10-20 21:55:00",17067,"CKVY",12.87,37.47,38.1,39.33,37.47,58.52,58.56,54.85,0.445,24.26,24.45,24.09,3.435,3.494,227.1,7.627,3.946,0,8.25,-0.002280018,-0.002591475,2.5E-07
"2018-10-20 22:00:00",17068,"CKVY",12.87,37.97,37.66,38.1,36.98,58.7,59.62,58.42,0.455,24.61,25.04,24.1,2.788,3.13,263.8,22.95,3.288,0,8.25,-3.462144E-05,0.0005410041,2.5E-07
"2018-10-20 22:05:00",17069,"CKVY",12.86,35.26,36.53,38.03,35.26,64.02,64.05,58.45,0.446,24.36,24.81,23.98,2.173,2.481,219.7,26.24,2.85,0,8.25,-3.462144E-05,0.0005410041,2.5E-07
"2018-10-20 22:10:00",17070,"CKVY",12.86,35.08,35.16,35.51,34.77,66.29,66.32,63.64,0.458,24.47,24.99,24.17,1.763,1.932,116,50.11,1.973,0,8.25,-3.462144E-05,0.0005410041,2.5E-07
"2018-10-20 22:15:00",17071,"CKVY",12.86,34.89,35.1,35.39,34.64,66.19,67.11,64.74,0.454,24.78,25.08,24.55,1.372,1.535,118,85.9,2.411,0,8.25,-0.00248145,-0.002909279,2.5E-07
"2018-10-20 22:20:00",17072,"CKVY",12.86,34.22,34.73,35.14,34.03,69.69,69.69,65.3,0.465,24.99,25.36,24.55,0.941,1.252,155.6,19.47,2.411,0,8.25,-0.00248145,-0.002909279,2.5E-07
"2018-10-20 22:25:00",17073,"CKVY",12.86,33.79,34.3,34.71,33.73,71.79,71.82,67.97,0.471,25.27,25.73,25.05,0.553,0.707,53.58,86.7,1.096,0,8.25,-0.00248145,-0.002909279,2.5E-07
"2018-10-20 22:30:00",17074,"CKVY",12.85,33.42,33.73,34.04,33.3,74.88,74.88,71.28,0.484,25.87,26.32,25.49,0.723,0.662,131.6,15.29,1.973,0,8.25,-0.004667605,-0.006526703,2.5E-07
"2018-10-20 22:35:00",17075,"CKVY",12.85,32.8,33.01,33.42,32.68,74.44,76.22,74.37,0.47,26.06,26.57,25.52,0.796,0.69,54.01,38.57,2.411,0,8.25,-0.004667605,-0.006526703,2.5E-07
"2018-10-20 22:40:00",17076,"CKVY",12.86,31.32,32.59,33.11,31.32,74.47,75.06,72.48,0.443,25.3,25.93,24.12,1.307,0.989,311.4,56.04,3.726,0,8.25,-0.004667605,-0.006526703,2.5E-07
"2018-10-20 22:45:00",17077,"CKVY",12.85,30.33,30.42,31.32,30.02,76.6,77.36,74.47,0.437,23.87,24.18,23.57,2.138,1.726,220.2,5.809,5.261,0,8.25,-0.004112166,-0.005577063,2.5E-07
"2018-10-20 22:50:00",17078,"CKVY",12.84,30.83,30.49,30.89,30.15,76.77,77.46,76.57,0.447,24.17,24.51,23.7,2.884,2.559,213.5,6.055,4.603,0,8.25,-0.004112166,-0.005577063,2.5E-07
"2018-10-20 22:55:00",17079,"CKVY",12.85,31.08,31.15,31.32,30.7,75.51,76.77,74.92,0.444,24.34,24.56,24.16,2.507,2.846,181.8,23.52,2.85,0,8.25,-0.004112166,-0.005577063,2.5E-07
"2018-10-20 23:00:00",17080,"CKVY",12.85,30.9,30.97,31.14,30.83,78.43,78.43,75.51,0.458,24.41,24.98,24.2,1.55,2.04,119.6,13.37,1.534,0,8.25,-0.002324024,-0.002709292,2.5E-07
"2018-10-20 23:05:00",17081,"CKVY",12.85,29.48,30.06,30.96,29.29,86.7,86.7,77.91,0.478,25.11,26.02,24.34,1.01,1.22,140.4,11.06,2.85,0,8.25,-0.002324024,-0.002709292,2.5E-07
"2018-10-20 23:10:00",17082,"CKVY",12.84,28.98,29.48,29.72,28.98,81.9,87,81.7,0.442,25.18,26.07,24.14,2.063,1.367,155.8,11.46,6.576,0,8.25,-0.002324024,-0.002709292,2.5E-07
"2018-10-20 23:15:00",17083,"CKVY",12.83,28.49,28.61,28.98,28.43,84.1,84.1,81.9,0.445,24.22,24.41,24,3.113,2.604,161.6,10.73,5.48,0,8.25,-0.003369045,-0.004321532,2.5E-07
"2018-10-20 23:20:00",17084,"CKVY",12.84,30.71,30.27,31.09,28.43,75.76,84.1,75.14,0.439,24.24,24.62,23.78,3.921,3.596,181.7,10.32,5.699,0,8.25,-0.003369045,-0.004321532,2.5E-07
"2018-10-20 23:25:00",17085,"CKVY",12.84,29.85,31.08,32.38,29.73,76.85,76.85,70.98,0.43,23.78,24.28,23.13,3.988,4.053,207.4,17.41,5.261,0,8.25,-0.003369045,-0.004321532,2.5E-07
"2018-10-20 23:30:00",17086,"CKVY",12.83,30.34,29.84,30.34,29.6,77.2,78.37,76.92,0.441,23.78,24.09,23.48,3.237,3.577,293,32.77,3.726,0,8.25,-0.001233739,-0.001204022,2.5E-07
"2018-10-20 23:35:00",17087,"CKVY",12.82,30.22,30.07,30.34,29.79,75.96,77.37,75.96,0.432,23.7,24.07,23.49,2.416,2.821,290.4,10.15,3.288,0,8.25,-0.001233739,-0.001204022,2.5E-07
"2018-10-20 23:40:00",17088,"CKVY",12.83,32.08,31.17,32.08,30.22,70.75,75.96,70.75,0.433,23.61,23.74,23.47,1.708,2.054,279.6,16.08,3.069,0,8.25,-0.001233739,-0.001204022,2.5E-07
"2018-10-20 23:45:00",17089,"CKVY",12.82,33.69,32.8,33.69,31.96,66.22,70.75,66.22,0.433,23.55,23.69,23.41,1.958,1.876,248.8,5.396,3.507,0,8.25,-0.002382986,-0.002801051,2.5E-07
"2018-10-20 23:50:00",17090,"CKVY",12.82,33.2,33.37,33.81,33.01,67.32,67.32,65.87,0.431,23.5,23.87,23.25,1.981,1.912,258.6,13.35,2.192,0,8.25,-0.002382986,-0.002801051,2.5E-07
"2018-10-20 23:55:00",17091,"CKVY",12.81,34.44,34.38,34.93,33.14,64.67,67.32,64.02,0.436,23.89,24.17,23.48,2.083,2.102,182.9,31.13,5.699,0,8.25,-0.002382986,-0.002801051,2.5E-07
"2018-10-21 00:00:00",17092,"CKVY",12.81,32.33,33.21,34.5,32.27,72.4,72.4,64.71,0.448,24.03,24.5,23.75,1.715,1.891,139.7,14.21,2.192,0,8.26,-0.002567967,-0.003060938,2.5E-07
"2018-10-21 00:05:00",17093,"CKVY",12.8,30.6,31.31,32.33,30.6,75.05,75.22,72.4,0.433,23.98,24.55,23.61,1.482,1.652,82.6,26.38,1.973,0,8.26,-0.002567967,-0.003060938,2.5E-07
"2018-10-21 00:10:00",17094,"CKVY",12.8,30.23,30.32,30.66,30.05,75.84,76.18,75.01,0.431,23.64,23.81,23.42,0.736,1.046,105,0.086,0,0,8.26,-0.002567967,-0.003060938,2.5E-07
"2018-10-21 00:15:00",17095,"CKVY",12.8,30.54,30.35,30.66,30.17,75.87,77.07,75.6,0.437,23.81,24.2,23.43,0.399,0.556,105,0.067,0.877,0,8.26,-0.004068518,-0.005539221,2.5E-07
"2018-10-21 00:20:00",17096,"CKVY",12.8,30.6,30.39,30.66,30.17,77.07,78.72,75.49,0.445,24.08,24.54,23.5,0.472,0.375,90.2,29.83,3.069,0,8.26,-0.004068518,-0.005539221,2.5E-07
"2018-10-21 00:25:00",17097,"CKVY",12.8,31.16,31.05,31.34,30.66,74.43,77.07,74.43,0.439,24.17,24.43,23.92,0.663,0.633,214.9,74.91,2.85,0,8.26,-0.004068518,-0.005539221,2.5E-07
"2018-10-21 00:30:00",17098,"CKVY",12.8,31.96,31.57,31.96,31.16,72.4,74.43,72.4,0.442,23.99,24.18,23.77,0.998,0.841,207.3,32.89,2.63,0,8.26,-0.004937208,-0.007154764,2.5E-07
"2018-10-21 00:35:00",17099,"CKVY",12.8,27.26,29.08,31.96,27.26,81.8,81.9,71.2,0.412,22.47,24.09,21.72,1.456,1.229,219.1,5.419,3.726,0,8.26,-0.004937208,-0.007154764,2.5E-07
"2018-10-21 00:40:00",17100,"CKVY",12.8,26.83,26.65,27.26,26.28,87,87.7,81.8,0.43,22.87,23.58,22.34,2.376,1.838,227.4,6.653,4.165,0,8.26,-0.004937208,-0.007154764,2.5E-07
"2018-10-21 00:45:00",17101,"CKVY",12.79,26.9,26.79,26.96,26.58,84.1,86.9,84.1,0.417,22.87,23.48,22.6,3.233,2.8,230,4.942,5.042,0,8.25,-0.002935602,-0.003664924,2.5E-07
"2018-10-21 00:50:00",17102,"CKVY",12.79,29.12,27.57,29.18,26.71,81.1,84.4,81.1,0.441,23.28,24.18,22.56,3.756,3.538,206.3,9.76,5.261,0,8.25,-0.002935602,-0.003664924,2.5E-07
"2018-10-21 00:55:00",17103,"CKVY",12.79,30.74,30.12,30.86,29.12,74.88,81.1,74.85,0.435,23.89,24.21,23.68,3.291,3.531,208.3,7.493,3.288,0,8.26,-0.002935602,-0.003664924,2.5E-07
"2018-10-21 01:00:00",17104,"CKVY",12.78,30.24,30.39,30.74,30.18,75.92,77.74,74.78,0.432,23.89,24.22,23.48,2.653,3.021,168.3,23.19,4.822,0,8.26,-0.00166407,-0.001787676,2.5E-07
"2018-10-21 01:05:00",17105,"CKVY",12.78,30,29.93,30.18,29.75,76.61,77.12,75.81,0.431,23.47,23.69,23.26,1.607,2.012,252.2,78.2,2.85,0,8.26,-0.00166407,-0.001787676,2.5E-07
"2018-10-21 01:10:00",17106,"CKVY",12.78,30.55,29.75,30.61,29.19,77.4,79.11,76.37,0.446,23.56,24.41,23.1,1.765,1.626,253.2,17.8,5.918,0,8.26,-0.00166407,-0.001787676,2.5E-07
"2018-10-21 01:15:00",17107,"CKVY",12.78,30.49,31.16,31.6,30.49,74.82,77.36,73.03,0.43,23.89,24.43,23.33,1.407,1.598,275.3,21.04,5.261,0,8.26,-0.003108151,-0.00392107,2.5E-07
"2018-10-21 01:20:00",17108,"CKVY",12.77,30.37,30.3,30.55,30.12,76.06,76.81,74.89,0.435,23.75,23.93,23.4,1.357,1.496,266.3,10.87,1.315,0,8.26,-0.003108151,-0.00392107,2.5E-07
"2018-10-21 01:25:00",17109,"CKVY",12.77,30.06,30.31,30.49,30.06,76.67,76.67,75.85,0.433,23.69,23.85,23.54,0.702,1.053,216.8,28.39,1.315,0,8.26,-0.003108151,-0.00392107,2.5E-07
"2018-10-21 01:30:00",17110,"CKVY",12.77,29.87,30.05,30.31,29.75,78.29,78.32,76.4,0.439,23.77,24.06,23.55,0.705,0.662,110.1,37.82,1.096,0,8.26,-0.004081901,-0.005571604,2.5E-07
"2018-10-21 01:35:00",17111,"CKVY",12.77,30.18,29.97,30.24,29.81,77.16,78.84,77.09,0.438,23.96,24.29,23.7,0.915,0.78,88.9,13.29,2.192,0,8.26,-0.004081901,-0.005571604,2.5E-07
"2018-10-21 01:40:00",17112,"CKVY",12.77,30.25,30.26,30.49,30.06,76.16,77.19,76.02,0.433,23.85,24.04,23.58,1.01,1.041,93.6,17.3,1.534,0,8.26,-0.004081901,-0.005571604,2.5E-07
"2018-10-21 01:45:00",17113,"CKVY",12.76,30.12,30.18,30.31,30,77.02,77.16,76.16,0.436,23.79,24,23.61,0.71,0.855,311.7,51.93,0,0,8.26,-0.004380229,-0.006117692,2.5E-07
"2018-10-21 01:50:00",17114,"CKVY",12.76,30.56,30.21,30.56,29.94,76.44,77.33,76.44,0.44,23.83,24.04,23.63,0.244,0.478,286.8,0.114,0,0,8.26,-0.004380229,-0.006117692,2.5E-07
"2018-10-21 01:55:00",17115,"CKVY",12.74,31.12,30.85,31.18,30.43,74.59,76.47,74.55,0.44,24,24.17,23.85,0.202,0.145,286.8,0.074,1.315,0,8.26,-0.004380229,-0.006117692,2.5E-07
"2018-10-21 02:00:00",17116,"CKVY",12.75,30.87,30.92,31.24,30.75,76.99,81.7,74.55,0.449,25.18,26.05,23.94,0.432,0.334,286.8,0.115,1.315,0,8.26,-0.005509077,-0.008348439,2.5E-07
"2018-10-21 02:05:00",17117,"CKVY",12.75,30.63,30.78,30.93,30.5,76.27,77.03,75.93,0.441,24.24,24.59,23.91,0.443,0.442,286.7,0.119,0.438,0,8.26,-0.005509077,-0.008348439,2.5E-07
"2018-10-21 02:10:00",17118,"CKVY",12.75,30.38,30.48,30.69,30.25,76.07,76.86,75.86,0.435,23.95,24.12,23.63,0.241,0.384,286.8,0.066,0,0,8.26,-0.005509077,-0.008348439,2.5E-07
"2018-10-21 02:15:00",17119,"CKVY",12.75,27.97,28.87,30.44,27.91,82,82.3,75,0.425,23.1,23.98,22.43,0.397,0.28,244.8,15.29,1.754,0,8.26,-0.005333199,-0.008015905,2.5E-07
"2018-10-21 02:20:00",17120,"CKVY",12.74,28.71,28.38,28.77,27.91,80.5,82.4,80.4,0.43,23.46,23.73,23.1,0.978,0.645,256.3,11.29,2.63,0,8.26,-0.005333199,-0.008015905,2.5E-07
"2018-10-21 02:25:00",17121,"CKVY",12.73,27.35,27.9,28.77,27.29,81.9,82.1,79.37,0.414,22.72,23.51,22.42,1.427,1.209,285.7,8.39,1.973,0,8.26,-0.005333199,-0.008015905,2.5E-07
"2018-10-21 02:30:00",17122,"CKVY",12.74,27.66,27.61,28.03,27.17,82.7,85.2,81.9,0.423,23.11,24.06,22.39,1.155,1.337,322.6,34.31,1.973,0,8.26,-0.004009116,-0.00548977,2.5E-07
"2018-10-21 02:35:00",17123,"CKVY",12.73,27.79,27.85,27.97,27.6,82.9,83.6,82.7,0.426,23.38,23.62,23.03,0.574,0.904,216.6,30.89,0.658,0,8.26,-0.004009116,-0.00548977,2.5E-07
"2018-10-21 02:40:00",17124,"CKVY",12.73,27.73,27.73,27.91,27.54,84.8,84.8,82.8,0.435,23.36,23.8,23.11,0.125,0.343,203.8,0.024,0,0,8.26,-0.004009116,-0.00548977,2.5E-07
"2018-10-21 02:45:00",17125,"CKVY",12.72,27.91,27.86,28.03,27.67,84.9,85.8,84.5,0.439,24.04,24.22,23.77,0.011,0.043,203.8,0.066,0,0,8.26,-0.004980906,-0.007418436,2.5E-07
"2018-10-21 02:50:00",17126,"CKVY",12.72,27.79,27.79,27.91,27.66,85.4,85.5,84.8,0.439,23.97,24.12,23.77,0,0.003,203.7,0.032,0,0,8.26,-0.004980906,-0.007418436,2.5E-07
"2018-10-21 02:55:00",17127,"CKVY",12.72,27.97,27.75,28.03,27.54,85.7,86.3,85.4,0.444,24.1,24.32,23.84,0.001,0,203.9,0.011,0.219,0,8.26,-0.004980906,-0.007418436,2.5E-07
"2018-10-21 03:00:00",17128,"CKVY",12.72,28.03,28,28.1,27.91,85.3,85.9,85.2,0.443,24.25,24.43,24.07,0.19,0.092,300.5,35.71,1.096,0,8.26,-0.005692728,-0.009055701,2.5E-07
"2018-10-21 03:05:00",17129,"CKVY",12.7,27.79,27.89,28.03,27.72,85.1,85.4,84.6,0.438,24.01,24.18,23.77,0.19,0.19,311.1,0.048,0,0,8.26,-0.005692728,-0.009055701,2.5E-07
"2018-10-21 03:10:00",17130,"CKVY",12.71,27.05,27.33,27.91,26.98,88.8,88.8,84.6,0.443,23.79,24.24,23.15,0.268,0.219,311,0.052,0.658,0,8.26,-0.005692728,-0.009055701,2.5E-07
"2018-10-21 03:15:00",17131,"CKVY",12.71,27.61,26.94,27.67,26.61,89.1,90.2,88.5,0.455,24.23,24.91,23.75,0.398,0.311,211,49.08,1.754,0,8.26,-0.005255014,-0.008066001,2.5E-07
"2018-10-21 03:20:00",17132,"CKVY",12.7,26.68,27.58,28.16,26.62,87.3,89.1,83.5,0.429,23.92,24.88,22.69,0.95,0.669,237.5,6.242,2.192,0,8.26,-0.005255014,-0.008066001,2.5E-07
"2018-10-21 03:25:00",17133,"CKVY",12.7,25.94,26.34,26.68,25.81,87.8,88.9,87.2,0.419,23.25,23.59,22.71,1.58,1.238,245.5,11.91,3.069,0,8.26,-0.005255014,-0.008066001,2.5E-07
"2018-10-21 03:30:00",17134,"CKVY",12.69,25.01,25.37,26,24.95,88.5,88.6,87.6,0.406,22.3,22.89,21.93,1.347,1.526,261.1,1.503,2.411,0,8.26,-0.003904889,-0.005318241,2.5E-07
"2018-10-21 03:35:00",17135,"CKVY",12.69,24.64,24.88,25.07,24.64,89.4,89.4,88.5,0.404,22.11,22.25,21.95,0.795,1.076,261.2,0.066,0,0,8.26,-0.003904889,-0.005318241,2.5E-07
"2018-10-21 03:40:00",17136,"CKVY",12.69,24.76,24.73,24.89,24.52,91.2,91.2,89.4,0.414,22.34,22.65,21.99,0.086,0.478,261.2,0.114,0,0,8.26,-0.003904889,-0.005318241,2.5E-07
"2018-10-21 03:45:00",17137,"CKVY",12.68,25.63,25.1,25.69,24.76,92.4,92.5,91.2,0.435,23.05,23.82,22.56,0.407,0.157,128.6,63.5,2.192,0,8.26,-0.004495556,-0.006562524,2.5E-07
"2018-10-21 03:50:00",17138,"CKVY",12.68,25.63,25.63,25.88,25.51,91.4,92.5,91.3,0.43,23.65,23.81,23.39,1.003,0.705,76.09,28.95,2.192,0,8.26,-0.004495556,-0.006562524,2.5E-07
"2018-10-21 03:55:00",17139,"CKVY",12.68,26.8,26.18,26.87,25.57,89.6,91.6,89.6,0.442,23.9,24.28,23.43,1.569,1.312,30.99,4.317,2.192,0,8.26,-0.004495556,-0.006562524,2.5E-07
"2018-10-21 04:00:00",17140,"CKVY",12.67,27.05,27.03,27.18,26.8,86.4,89.6,86.3,0.431,23.96,24.32,23.47,1.523,1.638,59.65,6.904,1.534,0,8.26,-0.003898659,-0.005285646,2.5E-07
"2018-10-21 04:05:00",17141,"CKVY",12.66,27.24,26.97,27.3,26.74,86.9,87.1,85.9,0.437,23.52,23.93,23.11,0.927,1.225,65.7,0.956,0,0,8.26,-0.003898659,-0.005285646,2.5E-07
"2018-10-21 04:10:00",17142,"CKVY",12.66,27.67,27.53,27.79,27.18,84.9,86.9,84.8,0.435,23.82,24.03,23.6,0.361,0.618,66.52,0.124,0,0,8.27,-0.003898659,-0.005285646,2.5E-07
"2018-10-21 04:15:00",17143,"CKVY",12.65,28.04,27.88,28.17,27.67,82.2,84.9,82.2,0.427,23.56,23.89,23.29,0.268,0.27,193.8,44.03,1.754,0,8.27,-0.004530629,-0.006497121,2.5E-07
"2018-10-21 04:20:00",17144,"CKVY",12.65,27.18,27.73,28.23,27.11,83.3,83.3,81.5,0.418,22.95,23.43,22.61,0.462,0.36,209.3,17.61,1.096,0,8.27,-0.004530629,-0.006497121,2.5E-07
"2018-10-21 04:25:00",17145,"CKVY",12.65,26.43,26.82,27.18,26.43,84.9,84.9,83.3,0.413,22.69,22.98,22.43,0.752,0.567,202.5,13.93,5.261,0,8.27,-0.004530629,-0.006497121,2.5E-07
"2018-10-21 04:30:00",17146,"CKVY",12.65,25.88,26.29,26.62,25.81,85.7,86.3,84.9,0.407,22.56,22.83,22.13,1.142,1.037,179.2,5.956,5.042,0,8.27,-0.0045317,-0.006534444,2.5E-07
"2018-10-21 04:35:00",17147,"CKVY",12.64,24.83,25.35,25.94,24.7,89.1,89.1,85.7,0.405,22.08,22.5,21.68,1.725,1.384,219.7,9.86,3.288,0,8.27,-0.0045317,-0.006534444,2.5E-07
"2018-10-21 04:40:00",17148,"CKVY",12.64,24.83,24.87,25.01,24.7,88.9,89.6,88.9,0.405,22.13,22.36,21.95,1.906,1.934,208.5,2.847,2.85,0,8.27,-0.0045317,-0.006534444,2.5E-07
"2018-10-21 04:45:00",17149,"CKVY",12.63,24.83,24.71,24.83,24.52,89.8,89.8,88.9,0.409,21.98,22.26,21.82,1.521,1.553,209.6,4.916,2.63,0,8.27,-0.003323644,-0.004315527,2.5E-07
"2018-10-21 04:50:00",17150,"CKVY",12.63,26.19,25.78,26.56,24.71,84.9,90.2,84.9,0.409,22.81,23.41,22.12,1.638,1.688,175.4,27.83,5.48,0,8.27,-0.003323644,-0.004315527,2.5E-07
"2018-10-21 04:55:00",17151,"CKVY",12.63,24.46,25.23,26.19,24.46,88.7,88.8,84.1,0.398,21.8,22.25,21.58,1.704,1.61,100.2,16.46,2.63,0,8.27,-0.003323644,-0.004315527,2.5E-07
"2018-10-21 05:00:00",17152,"CKVY",12.63,24.09,24.24,24.59,23.97,90,90,88.8,0.397,21.56,21.83,21.33,1.901,1.91,96.2,3.3,2.192,0,8.27,-0.00321531,-0.00413132,2.5E-07
"2018-10-21 05:05:00",17153,"CKVY",12.62,24.28,24.15,24.34,23.97,90.9,91,90,0.404,21.75,22.09,21.47,1.415,1.563,107.8,7.412,2.411,0,8.27,-0.00321531,-0.00413132,2.5E-07
"2018-10-21 05:10:00",17154,"CKVY",12.62,23.54,23.99,24.34,23.47,90.7,91.3,90.3,0.391,21.67,22.09,21.17,1.777,1.527,130.5,10.95,4.384,0,8.27,-0.00321531,-0.00413132,2.5E-07
"2018-10-21 05:15:00",17155,"CKVY",12.61,22.11,22.78,23.6,22.11,90.9,91,90.2,0.369,20.45,21.29,19.86,2.466,2.119,159.2,6.305,4.384,0,8.27,-0.003188222,-0.004104116,2.5E-07
"2018-10-21 05:20:00",17156,"CKVY",12.61,21.99,22.07,22.24,21.93,91.8,92,90.9,0.371,19.99,20.26,19.69,2.959,2.763,172.9,5.931,3.288,0,8.27,-0.003188222,-0.004104116,2.5E-07
"2018-10-21 05:25:00",17157,"CKVY",12.61,22.24,22.01,22.24,21.8,93.2,93.2,91.6,0.381,20.05,20.57,19.82,2.895,2.975,155,5.525,3.069,0,8.27,-0.003188222,-0.004104116,2.5E-07
"2018-10-21 05:30:00",17158,"CKVY",12.61,22.24,22.31,22.42,22.11,94.1,94.2,93.2,0.384,20.8,20.97,20.44,2.769,2.787,156.6,8.02,3.946,0,8.27,-0.002441468,-0.002915977,2.5E-07
"2018-10-21 05:35:00",17159,"CKVY",12.6,22.48,22.31,22.55,21.99,94.8,94.9,94.1,0.391,20.98,21.29,20.58,2.976,2.887,140.7,4.202,4.165,0,8.27,-0.002441468,-0.002915977,2.5E-07
"2018-10-21 05:40:00",17160,"CKVY",12.6,22.18,22.34,22.48,22.11,94.1,94.9,94.1,0.383,20.98,21.23,20.69,3.042,3.045,150.7,3.826,3.946,0,8.27,-0.002441468,-0.002915977,2.5E-07
"2018-10-21 05:45:00",17161,"CKVY",12.6,21.99,22.06,22.24,21.87,94,94.2,93.9,0.38,20.59,20.81,20.39,2.633,2.869,155,3.774,2.411,0,8.27,-0.002507069,-0.002996293,2.5E-07
"2018-10-21 05:50:00",17162,"CKVY",12.6,22.3,22.13,22.36,21.87,94.5,94.5,94,0.387,20.74,21.01,20.41,1.927,2.271,132.4,8.48,1.973,0,8.27,-0.002507069,-0.002996293,2.5E-07
"2018-10-21 05:55:00",17163,"CKVY",12.59,22.36,22.39,22.49,22.24,94.4,94.6,94.3,0.387,21.05,21.16,20.88,1.575,1.703,142.3,5.01,2.192,0,8.27,-0.002507069,-0.002996293,2.5E-07
"2018-10-21 06:00:00",17164,"CKVY",12.58,22.61,22.37,22.61,22.18,94.6,94.6,94,0.392,20.96,21.28,20.72,1.591,1.586,111.5,9.18,2.411,0,8.27,-0.003129625,-0.004006511,2.5E-07
"2018-10-21 06:05:00",17165,"CKVY",12.59,22.61,22.53,22.61,22.42,94.3,94.6,94.2,0.391,21.17,21.29,21.03,1.559,1.555,107,0.438,1.534,0,8.27,-0.003129625,-0.004006511,2.5E-07
"2018-10-21 06:10:00",17166,"CKVY",12.59,22.8,22.67,22.86,22.49,94.3,94.5,94.2,0.394,21.3,21.5,21.1,1.285,1.459,108.4,5.381,1.315,0,8.27,-0.003129625,-0.004006511,2.5E-07
"2018-10-21 06:15:00",17167,"CKVY",12.59,22.79,22.81,22.98,22.61,94.1,94.3,94,0.393,21.38,21.54,21.18,0.654,0.957,113.6,0.163,0.438,0,8.27,-0.003561215,-0.004771392,2.5E-07
"2018-10-21 06:20:00",17168,"CKVY",12.58,22.73,22.8,22.98,22.61,93.9,94.1,93.9,0.391,21.32,21.54,21.12,0.285,0.476,113.7,0.024,0,0,8.27,-0.003561215,-0.004771392,2.5E-07
"2018-10-21 06:25:00",17169,"CKVY",12.58,22.73,22.64,22.79,22.49,94.1,94.2,93.7,0.392,21.15,21.32,20.96,0.01,0.127,113.7,0.123,0,0,8.27,-0.003561215,-0.004771392,2.5E-07
"2018-10-21 06:30:00",17170,"CKVY",12.58,22.67,22.76,22.86,22.61,93.8,94.2,93.7,0.39,21.29,21.45,21.14,0.145,0.059,221.5,48.29,0.877,0,8.27,-0.004717296,-0.007254918,9.953083E-06
"2018-10-21 06:35:00",17171,"CKVY",12.57,22.49,22.52,22.73,22.3,93.8,93.8,93.6,0.387,20.97,21.2,20.75,0.197,0.186,247.7,22.67,0.658,0,8.27,-0.004717296,-0.007254918,9.953083E-06
"2018-10-21 06:40:00",17172,"CKVY",12.57,22.61,22.52,22.61,22.36,93.9,94,93.8,0.39,21.03,21.14,20.87,0.365,0.271,153.7,24.77,1.315,0,8.27,-0.004717296,-0.007254918,9.953083E-06
"2018-10-21 06:45:00",17173,"CKVY",12.57,22.74,22.65,22.86,22.49,94.3,94.3,93.8,0.393,21.2,21.47,20.98,0.265,0.337,125,2.577,0.658,0,8.27,-0.004639903,-0.0070843,0.002854551
"2018-10-21 06:50:00",17174,"CKVY",12.57,22,22.54,22.86,22,92.9,94.3,92.9,0.376,21.03,21.46,20.25,0.689,0.363,148.8,15,2.85,0,8.27,-0.004639903,-0.0070843,0.002854551
"2018-10-21 06:55:00",17175,"CKVY",12.57,21.63,21.78,22,21.5,94.4,94.4,92.9,0.376,20.25,20.43,20.07,1.379,1.069,151.2,6.697,3.288,0,8.27,-0.004639903,-0.0070843,0.002854551
"2018-10-21 07:00:00",17176,"CKVY",12.57,20.64,21.17,21.63,20.64,93.9,94.5,93.6,0.358,19.71,20.28,19.14,2.094,1.704,159.8,3.989,3.288,0,8.27,0.0003223025,0.0004957196,0.01069851
"2018-10-21 07:05:00",17177,"CKVY",12.57,20.89,20.68,20.89,20.51,95,95,93.8,0.366,19.37,19.69,19.07,2.391,2.381,170.5,2.597,3.069,0,8.27,0.0003223025,0.0004957196,0.01069851
"2018-10-21 07:10:00",17178,"CKVY",12.57,21.44,21.26,21.51,20.76,95,95.4,95,0.375,20.11,20.4,19.56,2.098,2.24,181.2,5.242,2.63,0,8.27,0.0003223025,0.0004957196,0.01069851
"2018-10-21 07:15:00",17179,"CKVY",12.57,21.44,21.59,21.75,21.38,94,95,94,0.371,20.29,20.54,19.93,1.448,1.84,191,1.038,1.534,0,8.27,0.0004458326,0.0007179332,0.02570928
"2018-10-21 07:20:00",17180,"CKVY",12.56,20.83,21.08,21.51,20.7,93.2,94,93,0.358,19.46,20.04,19.01,0.835,1.074,108.3,57.28,1.096,0.001403258,8.27,0.0004458326,0.0007179332,0.02570928
"2018-10-21 07:25:00",17181,"CKVY",12.56,20.95,20.91,21.07,20.7,94.5,94.5,93.2,0.365,19.47,19.73,19.09,0.601,0.702,127,10.76,1.315,0.05721866,8.27,0.0004458326,0.0007179332,0.02570928
"2018-10-21 07:30:00",17182,"CKVY",12.56,21.13,21.04,21.26,20.89,94.6,94.9,94.5,0.369,19.76,20.02,19.55,0.93,0.661,119.7,14.22,2.63,0.2223434,8.27,0.0002981971,0.0004320914,0.05511325
"2018-10-21 07:35:00",17183,"CKVY",12.56,20.64,20.87,21.2,20.58,93.4,94.6,93.4,0.356,19.36,19.89,18.97,1.517,1.265,102.8,8.24,2.85,0.6028593,8.27,0.0002981971,0.0004320914,0.05511325
"2018-10-21 07:40:00",17184,"CKVY",12.55,20.27,20.36,20.76,20.14,93.4,93.4,92.8,0.351,18.7,19.17,18.4,1.922,1.723,105.9,10.89,2.63,1.261638,8.27,0.0002981971,0.0004320914,0.05511325
"2018-10-21 07:45:00",17185,"CKVY",12.56,20.39,20.3,20.45,20.08,94.1,94.1,93.4,0.355,18.78,19.01,18.52,2.06,2.076,105.3,17.65,2.63,2.299044,8.27,0.0006768752,0.0009586478,0.09321298
"2018-10-21 07:50:00",17186,"CKVY",12.56,20.76,20.68,20.89,20.39,93.6,94.3,93.6,0.359,19.25,19.44,18.94,1.768,1.942,67.39,12.08,2.192,3.734776,8.27,0.0006768752,0.0009586478,0.09321298
"2018-10-21 07:55:00",17187,"CKVY",12.57,21.2,21.02,21.26,20.76,93.1,93.8,92.8,0.364,19.41,19.66,19.16,1.254,1.491,16.22,14.67,1.315,5.487936,8.27,0.0006768752,0.0009586478,0.09321298
"2018-10-21 08:00:00",17188,"CKVY",12.58,22,21.72,22.12,21.13,92.6,93.5,92.5,0.374,20.05,20.32,19.45,0.827,1.04,30.8,7.49,0.877,7.420984,8.27,0.001110711,0.001400956,0.1336909
"2018-10-21 08:05:00",17189,"CKVY",12.62,22.62,22.2,22.62,21.88,92.1,92.6,92,0.382,20.33,20.67,20.04,0.487,0.589,83.4,39.87,0.877,9.804955,8.27,0.001110711,0.001400956,0.1336909
"2018-10-21 08:10:00",17190,"CKVY",12.69,23.86,23.28,23.86,22.56,91.3,92.3,91.3,0.399,21.3,21.73,20.61,0.382,0.453,117.6,0.119,0.658,20.97444,8.27,0.001110711,0.001400956,0.1336909
"2018-10-21 08:15:00",17191,"CKVY",12.77,22.99,23.36,23.98,22.68,88.5,91.3,86.1,0.373,20.43,21.81,19.26,0.491,0.418,196.2,34.62,1.973,39.13318,8.27,0.004757236,0.005182248,0.1746968
"2018-10-21 08:20:00",17192,"CKVY",12.83,23.55,23.19,23.61,22.87,88.8,89,87.9,0.383,20.29,20.82,19.93,0.43,0.504,199.4,8.32,0.658,60.22947,8.28,0.004757236,0.005182248,0.1746968
"2018-10-21 08:25:00",17193,"CKVY",12.92,25.35,24.45,25.35,23.49,88,90.2,88,0.409,21.72,22.35,20.68,0.46,0.407,172.4,23.18,1.315,75.75976,8.28,0.004757236,0.005182248,0.1746968
"2018-10-21 08:30:00",17194,"CKVY",13.13,25.9,25.77,25.97,25.35,86,88.1,85.4,0.409,22.34,22.63,21.98,0.591,0.513,148.9,13.03,1.754,87.64971,8.28,0.007494606,0.008137444,0.2154119
"2018-10-21 08:35:00",17195,"CKVY",14.17,25.9,26,26.21,25.78,85.9,86.8,85.4,0.409,22.44,22.81,22.01,1.141,0.833,147.5,3.241,2.411,99.67239,8.28,0.007494606,0.008137444,0.2154119
"2018-10-21 08:40:00",17196,"CKVY",14.05,26.15,26.18,26.33,25.96,86,86.7,85.7,0.414,22.63,22.87,22.33,1.795,1.469,153.2,5.852,3.288,111.9551,8.28,0.007494606,0.008137444,0.2154119
"2018-10-21 08:45:00",17197,"CKVY",13.95,26.7,26.43,26.83,26.09,83.7,86.6,83.7,0.412,22.66,23.15,22.39,2.153,1.974,153.8,6.854,3.069,124.4101,8.29,0.01053949,0.01173889,0.2549984
"2018-10-21 08:50:00",17198,"CKVY",13.88,27.07,26.9,27.14,26.64,84,84.2,83,0.42,22.6,22.97,22.32,2.427,2.287,156.6,6.265,3.507,137.0017,8.29,0.01053949,0.01173889,0.2549984
"2018-10-21 08:55:00",17199,"CKVY",13.86,28.31,27.63,28.31,27.01,82.8,85.5,82.8,0.435,23.59,24.22,22.82,2.518,2.474,158.4,7.706,4.384,149.7284,8.29,0.01053949,0.01173889,0.2549984
"2018-10-21 09:00:00",17200,"CKVY",13.83,28.68,28.42,28.68,28.13,83.4,83.7,81.1,0.445,23.71,24.37,23.32,2.906,2.726,159.2,8.24,4.603,162.6071,8.29,0.0139041,0.01583135,0.2932526
"2018-10-21 09:05:00",17201,"CKVY",13.82,29.05,28.81,29.18,28.5,82.4,83.3,81.3,0.447,24.12,24.68,23.5,2.925,2.966,147.8,7.281,3.946,175.6299,8.29,0.0139041,0.01583135,0.2932526
"2018-10-21 09:10:00",17202,"CKVY",13.81,30.29,29.66,30.35,28.93,82,85.5,81.7,0.467,25.25,26.18,24.26,2.901,2.95,145,10.9,3.726,188.7605,8.29,0.0139041,0.01583135,0.2932526
"2018-10-21 09:15:00",17203,"CKVY",13.8,31.34,30.76,31.4,30.29,79.16,82.5,78.95,0.471,25.55,26.01,24.87,2.508,2.688,151.8,15.12,3.288,201.9202,8.3,0.01778672,0.02025053,0.3292479
"2018-10-21 09:20:00",17204,"CKVY",13.8,32.26,31.77,32.26,31.28,77.71,79.09,76.58,0.48,25.62,26.17,25.26,2.465,2.489,160.8,13.84,3.507,215.0813,8.3,0.01778672,0.02025053,0.3292479
"2018-10-21 09:25:00",17205,"CKVY",13.8,32.51,31.98,32.51,31.77,79.05,79.05,76.27,0.493,25.69,26.74,25.16,2.212,2.382,125,13.34,2.85,228.2969,8.3,0.01778672,0.02025053,0.3292479
"2018-10-21 09:30:00",17206,"CKVY",13.8,34.05,33.39,34.12,32.51,74.34,79.57,71.77,0.493,26.07,27.13,25.49,1.878,2.078,158.1,12.85,2.192,241.5415,8.3,0.02292109,0.02595967,0.3635192
"2018-10-21 09:35:00",17207,"CKVY",13.81,35.79,34.92,35.79,34.05,70.39,74.31,70.12,0.5,26.84,27.73,26.23,1.151,1.51,135,41.01,1.754,254.7126,8.3,0.02292109,0.02595967,0.3635192
"2018-10-21 09:40:00",17208,"CKVY",13.81,34.98,35.49,36.22,34.8,70.18,70.87,69.57,0.483,26.76,27.54,26.02,0.695,0.868,32.41,29.87,1.754,267.7078,8.3,0.02292109,0.02595967,0.3635192
"2018-10-21 09:45:00",17209,"CKVY",13.82,37.88,36.13,37.88,34.92,68.15,71.01,65.5,0.526,26.79,28.33,26.11,0.314,0.492,89.4,20.36,0.658,280.5619,8.31,0.02866199,0.03148352,0.3953429
"2018-10-21 09:50:00",17210,"CKVY",13.81,40.04,38.96,40.23,37.82,59.9,68.32,59.69,0.503,28.1,28.86,27.1,0.193,0.219,286.3,61.81,0.877,293.3914,8.31,0.02866199,0.03148352,0.3953429
"2018-10-21 09:55:00",17211,"CKVY",13.82,39.55,38.9,40.04,38.25,62.34,66.8,59.86,0.514,27.61,28.55,26.31,0.178,0.218,35.25,27.34,1.534,305.9727,8.31,0.02866199,0.03148352,0.3953429
"2018-10-21 10:00:00",17212,"CKVY",13.82,38.8,39.73,40.41,38.8,65.67,65.8,60.13,0.525,27.75,28.62,26.87,0.302,0.191,328.5,61.91,1.973,318.5826,8.31,0.0347463,0.03733848,0.4245916
"2018-10-21 10:05:00",17213,"CKVY",13.82,38.05,38.16,38.86,37.75,66.35,68.45,64.74,0.516,27.86,28.84,27.34,0.801,0.511,289.3,40.14,3.726,330.8583,8.31,0.0347463,0.03733848,0.4245916
"2018-10-21 10:10:00",17214,"CKVY",13.82,38.55,38.27,38.67,37.93,65.39,67.69,64.39,0.518,27.79,28.57,27.06,1.092,0.948,312.2,21.02,2.85,343.1114,8.31,0.0347463,0.03733848,0.4245916
"2018-10-21 10:15:00",17215,"CKVY",13.81,39.4,39.11,39.47,38.67,61.29,66.55,60.81,0.502,27.77,28.62,26.95,1.401,1.293,1.224,16.79,2.192,355.1455,8.32,0.03849483,0.04215001,0.4518043
"2018-10-21 10:20:00",17216,"CKVY",13.81,42.37,40.67,42.37,39.28,56.68,62.9,56.68,0.521,28.08,29.01,27.04,1.042,1.258,60.2,58.76,1.315,367.4109,8.32,0.03849483,0.04215001,0.4518043
"2018-10-21 10:25:00",17217,"CKVY",13.81,43.66,42.99,43.66,42.37,55.92,57.3,54.55,0.54,28.23,28.97,27.72,0.81,0.918,134.7,41.44,2.411,380.0605,8.32,0.03849483,0.04215001,0.4518043
"2018-10-21 10:30:00",17218,"CKVY",13.81,43.03,43.87,44.33,42.97,55.44,56.23,52.69,0.523,28.45,29.23,27.64,0.57,0.686,214.9,61.9,2.411,392.7511,8.32,0.04574343,0.0503278,0.4758751
"2018-10-21 10:35:00",17219,"CKVY",13.81,43.71,42.98,43.77,42.54,57.53,59.28,54.78,0.557,28.83,30.27,27.64,0.738,0.614,354.4,81.2,3.507,404.5146,8.32,0.04574343,0.0503278,0.4758751
"2018-10-21 10:40:00",17220,"CKVY",13.8,42.84,43.46,43.9,42.84,56.47,58.32,55.16,0.529,29.05,29.93,28.3,1.174,0.928,130,17.55,3.288,415.5596,8.32,0.04574343,0.0503278,0.4758751
"2018-10-21 10:45:00",17221,"CKVY",13.8,43.95,43.55,43.95,42.84,56.6,57.53,53.64,0.553,28.99,29.72,28,1.559,1.327,159.2,23.76,3.726,424.0724,8.32,0.05009438,0.05499027,0.4967787
"2018-10-21 10:50:00",17222,"CKVY",13.79,44.56,44.33,44.56,43.82,54.4,56.42,53.64,0.544,29.09,29.75,28.57,1.772,1.729,157.3,27.45,3.726,436.3238,8.32,0.05009438,0.05499027,0.4967787
"2018-10-21 10:55:00",17223,"CKVY",13.79,45.8,45.67,46.17,44.56,51.79,56.11,51,0.543,29.48,30.71,28.84,1.708,1.748,153.7,20.8,3.507,447.9704,8.32,0.05009438,0.05499027,0.4967787
"2018-10-21 11:00:00",17224,"CKVY",13.78,46.4,46.31,46.65,45.79,51.23,53.43,50.41,0.549,29.66,30.45,29.1,1.757,1.756,135.9,23.36,4.165,461.2379,8.32,0.05640497,0.06325202,0.5147611
"2018-10-21 11:05:00",17225,"CKVY",13.78,48.38,47.44,48.44,46.34,48.62,52.47,48.62,0.562,29.92,30.64,29.23,1.625,1.672,155.4,42.02,3.288,470.6674,8.32,0.05640497,0.06325202,0.5147611
"2018-10-21 11:10:00",17226,"CKVY",13.77,48.12,48.1,48.56,47.51,47.93,51.05,47.65,0.548,29.79,30.79,29.27,1.631,1.651,149.2,28.96,3.726,480.0077,8.32,0.05640497,0.06325202,0.5147611
"2018-10-21 11:15:00",17227,"CKVY",13.77,48.67,48.16,48.67,47.87,48.06,50.12,48.03,0.561,29.81,30.41,29.31,1.55,1.605,160.8,20.25,3.507,489.0722,8.32,0.06211791,0.06956973,0.5295635
"2018-10-21 11:20:00",17228,"CKVY",13.76,48.85,48.99,49.59,48.55,47.3,48.54,46.24,0.556,29.79,30.41,29.34,1.37,1.46,101,67.54,2.63,497.741,8.32,0.06211791,0.06956973,0.5295635
"2018-10-21 11:25:00",17229,"CKVY",13.76,50.2,48.98,50.2,48.41,46.92,49.94,46.89,0.58,30.33,31.15,29.66,0.967,1.155,19.97,82.6,1.534,505.6678,8.32,0.06211791,0.06956973,0.5295635
"2018-10-21 11:30:00",17230,"CKVY",13.76,48.97,49.61,50.45,48.9,47.78,48.67,46.23,0.564,30.37,31.33,29.57,1.381,1.178,345.7,16.58,4.822,513.0103,8.32,0.06597982,0.07311377,0.5411822
"2018-10-21 11:35:00",17231,"CKVY",13.76,49.58,49.36,49.83,48.84,46.2,49.56,45.38,0.558,30.18,31.57,29.39,1.886,1.6,353.4,36.71,4.603,519.5882,8.32,0.06597982,0.07311377,0.5411822
"2018-10-21 11:40:00",17232,"CKVY",13.75,49.95,49.54,49.95,49.15,44.96,47.23,44.86,0.551,29.55,30.27,29.04,2.371,2.131,318.2,32.32,3.946,526.3704,8.32,0.06597982,0.07311377,0.5411822
"2018-10-21 11:45:00",17233,"CKVY",13.74,50.69,50.45,51.18,49.71,43.59,45.2,42.56,0.549,29.31,30.22,28.58,1.981,2.118,302,72.25,3.946,533.1776,8.32,0.06964368,0.07858962,0.5501185
"2018-10-21 11:50:00",17234,"CKVY",13.74,51.17,50.83,51.36,50.38,42.07,44.75,41.73,0.539,29.13,30.28,28.64,1.651,1.913,354.4,36.62,3.069,540.1931,8.32,0.06964368,0.07858962,0.5501185
"2018-10-21 11:55:00",17235,"CKVY",13.74,53.14,52.33,53.39,51.17,39.6,42.48,39.26,0.546,29.25,29.89,28.79,1.144,1.378,41.33,67.2,1.754,546.7683,8.32,0.06964368,0.07858962,0.5501185
"2018-10-21 12:00:00",17236,"CKVY",13.74,54.38,53.59,54.38,53.02,40.94,41.83,39.39,0.59,30.06,31.17,29.27,0.747,0.987,52.73,33.62,1.754,553.1895,8.32,0.07414249,0.08271397,0.5554721
"2018-10-21 12:05:00",17237,"CKVY",13.72,55.11,54.95,55.36,54.38,38.74,41.31,38.12,0.574,30.46,31.49,29.99,0.908,0.73,155.1,19.93,3.288,559.3374,8.32,0.07414249,0.08271397,0.5554721
"2018-10-21 12:10:00",17238,"CKVY",13.73,55.79,55.21,55.85,54.8,37.91,40.69,37.91,0.576,30.86,31.65,30.36,1.339,1.168,145.4,41.21,3.507,565.7194,8.32,0.07414249,0.08271397,0.5554721
"2018-10-21 12:15:00",17239,"CKVY",13.72,55.54,55.55,56.1,54.99,38.43,40.69,37.74,0.578,30.96,31.78,30.37,1.829,1.548,144.7,32.89,4.603,571.4512,8.32,0.07884844,0.08731432,0.5562417
"2018-10-21 12:20:00",17240,"CKVY",13.72,56.03,55.75,56.09,55.42,38.43,40.11,38.26,0.588,31.1,31.91,30.49,1.995,1.936,167.6,32.27,4.603,576.7767,8.32,0.07884844,0.08731432,0.5562417
"2018-10-21 12:25:00",17241,"CKVY",13.72,57.56,56.64,57.63,55.97,37.32,39.69,37.32,0.604,31.62,32.46,30.91,2.009,1.972,193.1,53.71,4.165,571.7184,8.32,0.07884844,0.08731432,0.5562417
"2018-10-21 12:30:00",17242,"CKVY",13.71,57.98,58.21,58.67,57.56,37.46,37.91,35.13,0.615,31.64,32.35,30.83,2.294,2.123,175.6,23.82,7.672,566.3976,8.32,0.08079319,0.09189578,0.5540816
"2018-10-21 12:35:00",17243,"CKVY",13.7,58.41,57.79,58.54,57.12,35.84,38.21,35.84,0.598,31.66,32.68,30.98,2.639,2.581,177.2,33.96,7.014,565.7255,8.32,0.08079319,0.09189578,0.5540816
"2018-10-21 12:40:00",17244,"CKVY",13.7,57.67,57.92,58.48,57.42,36.8,37.8,35.53,0.598,31.52,32.47,31.07,3.266,2.923,188.2,23.93,6.576,571.9617,8.32,0.08079319,0.09189578,0.5540816
"2018-10-21 12:45:00",17245,"CKVY",13.7,58.78,58.1,58.84,57.55,35.19,37.83,34.88,0.595,31.52,32.57,30.96,3.238,3.475,172.5,23.25,6.138,583.6626,8.32,0.08542583,0.09966468,0.5490016
"2018-10-21 12:50:00",17246,"CKVY",13.69,59.83,59.48,59.83,58.72,34.57,36.19,33.96,0.607,31.85,32.47,31.23,3.382,3.236,167,13.07,7.672,585.7916,8.32,0.08542583,0.09966468,0.5490016
"2018-10-21 12:55:00",17247,"CKVY",13.68,58.84,59.62,60.02,58.84,35.23,35.77,34.16,0.597,31.81,32.42,31.21,3.191,3.322,154.6,20.3,6.576,590.6423,8.32,0.08542583,0.09966468,0.5490016
"2018-10-21 13:00:00",17248,"CKVY",13.69,59.83,59.61,60.02,58.84,34.4,36.43,33.89,0.604,31.79,32.52,31.29,3.296,3.113,160.7,25.56,6.795,588.7143,8.32,0.08833594,0.1038571,0.5404589
"2018-10-21 13:05:00",17249,"CKVY",13.69,59.77,59.91,60.76,59.28,35.05,36.36,33.41,0.614,31.99,33.17,31.35,3.299,3.298,121.4,27.93,7.234,592.34,8.32,0.08833594,0.1038571,0.5404589
"2018-10-21 13:10:00",17250,"CKVY",13.68,60.62,60.34,60.75,59.71,33.34,36.01,33.34,0.602,32.13,32.91,31.48,3.179,3.181,129.4,21.86,5.699,594.9124,8.32,0.08833594,0.1038571,0.5404589
"2018-10-21 13:15:00",17251,"CKVY",13.68,61.48,60.79,61.55,60.31,32.34,34.71,32.17,0.602,32.01,32.66,31.46,2.967,3.065,142.9,37.21,5.042,592.5511,8.32,0.08742581,0.102989,0.5286241
"2018-10-21 13:20:00",17252,"CKVY",13.67,61.85,61.87,62.35,61.42,31.48,33.88,31.41,0.594,32.07,33.34,31.17,2.701,2.831,138.9,32.43,5.699,577.9763,8.32,0.08742581,0.102989,0.5286241
"2018-10-21 13:25:00",17253,"CKVY",13.68,61.73,61.54,61.98,61.17,31.65,32.96,30.62,0.594,31.31,32.03,30.6,2.569,2.669,74.2,39.76,4.822,577.1491,8.32,0.08742581,0.102989,0.5286241
"2018-10-21 13:30:00",17254,"CKVY",13.66,63.2,62.49,63.51,61.61,31.38,33.33,30.55,0.621,32.08,32.94,31.33,2.653,2.624,86,47.05,5.261,582.0523,8.32,0.0899819,0.1048783,0.513896
"2018-10-21 13:35:00",17255,"CKVY",13.66,63.01,62.8,63.26,62.27,29.93,31.89,28.56,0.588,30.89,32.61,29.65,2.922,2.835,139.5,25.47,5.699,596.3274,8.32,0.0899819,0.1048783,0.513896
"2018-10-21 13:40:00",17256,"CKVY",13.66,63.25,63.4,63.93,62.95,27.91,31.17,27.5,0.553,31.06,32.3,29.53,3.224,3.027,145.9,37.8,6.795,594.9604,8.32,0.0899819,0.1048783,0.513896
"2018-10-21 13:45:00",17257,"CKVY",13.65,62.95,62.55,63.25,62.21,27.22,28.94,26.74,0.534,28.76,29.72,27.66,3.198,3.202,78.62,29.07,4.822,588.1112,8.32,0.08948506,0.105866,0.4969855
"2018-10-21 13:50:00",17258,"CKVY",13.65,62.64,62.81,63.5,62.27,29.04,29.59,27.22,0.563,29.93,31.04,28.68,2.923,3.095,112.7,38.37,7.014,576.9146,8.32,0.08948506,0.105866,0.4969855
"2018-10-21 13:55:00",17259,"CKVY",13.64,62.45,62.7,62.95,62.45,27.19,29.49,27.05,0.524,29.34,30.42,28.19,2.525,2.76,47.43,39.26,5.261,568.6666,8.32,0.08948506,0.105866,0.4969855
"2018-10-21 14:00:00",17260,"CKVY",13.64,63.38,62.85,63.56,62.2,24.89,28.01,24.79,0.495,28.17,29.04,26.82,2.632,2.453,69.49,89.3,6.795,521.8107,8.32,0.07882864,0.09387042,0.4765833
"2018-10-21 14:05:00",17261,"CKVY",13.63,62.88,63.21,63.5,62.82,24.82,26.2,24.65,0.485,27.21,27.86,26.26,2.997,2.709,94.4,29.91,7.234,497.1142,8.32,0.07882864,0.09387042,0.4765833
"2018-10-21 14:10:00",17262,"CKVY",13.62,63.24,62.96,63.37,62.69,24.14,26.88,23.35,0.478,26.42,28.37,24.88,4.211,3.644,90.4,14.15,9.64,488.9107,8.32,0.07882864,0.09387042,0.4765833
"2018-10-21 14:15:00",17263,"CKVY",13.62,62.93,63.5,63.98,62.86,25.09,25.64,23.52,0.492,26.37,27.74,25.55,4.77,4.533,66.53,36.45,7.453,530.1124,8.32,0.08578017,0.1046174,0.4540604
"2018-10-21 14:20:00",17264,"CKVY",13.61,63.66,63,63.85,62.43,25.43,25.78,24.41,0.511,26.75,27.72,25.83,4.154,4.469,46.2,44.21,5.042,548.6196,8.32,0.08578017,0.1046174,0.4540604
"2018-10-21 14:25:00",17265,"CKVY",13.6,63.9,63.61,64.15,63.16,25.23,27.08,24.65,0.511,28.03,29.2,26.79,3.599,3.88,34.01,22.96,6.576,547.4415,8.32,0.08578017,0.1046174,0.4540604
"2018-10-21 14:30:00",17266,"CKVY",13.6,63.53,63.54,64.15,62.91,26.8,28.07,24.85,0.536,27.97,30.25,27.07,3.618,3.778,14.11,24.37,8.99,542.405,8.32,0.08707943,0.1072174,0.4264134
"2018-10-21 14:35:00",17267,"CKVY",13.59,63.71,63.91,64.45,63.53,25.06,27.01,24.88,0.505,28.12,29.43,27.28,4.101,3.848,71.66,15.55,5.48,539.519,8.32,0.08707943,0.1072174,0.4264134
"2018-10-21 14:40:00",17268,"CKVY",13.59,63.9,63.8,64.39,63.28,25.5,26.63,24.78,0.517,27.86,28.59,26.99,3.411,3.712,82.2,18.48,4.165,527.9031,8.31,0.08707943,0.1072174,0.4264134
"2018-10-21 14:45:00",17269,"CKVY",13.58,63.59,63.86,64.14,63.53,25.36,26.46,25.02,0.509,27.84,28.82,27.23,2.512,2.884,56.44,66.41,4.384,504.906,8.31,0.07817712,0.09604578,0.3964934
"2018-10-21 14:50:00",17270,"CKVY",13.58,63.71,63.69,64.02,63.4,25.36,26.15,24.99,0.511,27.63,28.36,27.18,2.424,2.391,230.1,23.83,6.576,489.3997,8.32,0.07817712,0.09604578,0.3964934
"2018-10-21 14:55:00",17271,"CKVY",13.57,64.14,64.16,64.76,63.4,25.64,25.64,24.23,0.524,27.58,28.27,27.1,2.683,2.507,198.6,23.86,7.014,484.3664,8.31,0.07817712,0.09604578,0.3964934
"2018-10-21 15:00:00",17272,"CKVY",13.57,65.13,64.15,65.13,63.53,24.13,26.56,24.1,0.511,27.81,29.16,27.16,2.79,2.783,246.3,56.63,5.261,488.3931,8.31,0.07471266,0.08931786,0.3644612
"2018-10-21 15:05:00",17273,"CKVY",13.56,64.75,64.9,65.19,64.57,24.61,25.57,23.82,0.514,27.79,28.87,27.15,2.459,2.737,220.6,40.89,4.165,482.8968,8.31,0.07471266,0.08931786,0.3644612
"2018-10-21 15:10:00",17274,"CKVY",13.56,64.12,64.49,64.93,64,25.12,25.7,24.26,0.513,27.87,28.68,27.36,2.542,2.583,249.7,16.46,5.261,467.7049,8.31,0.07471266,0.08931786,0.3644612
"2018-10-21 15:15:00",17275,"CKVY",13.54,64.79,64.48,64.98,64.06,24.95,26.45,24.4,0.522,28,29.21,27.34,2.368,2.373,257.1,47.81,4.384,460.0733,8.31,0.06932393,0.08372451,0.3298914
"2018-10-21 15:20:00",17276,"CKVY",13.54,63.99,64.49,65.1,63.8,25.36,25.56,24.19,0.516,27.82,28.88,27.33,2.352,2.349,299.6,38.9,4.384,451.431,8.31,0.06932393,0.08372451,0.3298914
"2018-10-21 15:25:00",17277,"CKVY",13.54,64.85,64.63,65.1,63.93,24.74,26.32,24.64,0.518,28.44,29.49,27.77,1.859,2.028,58.43,64.8,5.042,444.0374,8.31,0.06932393,0.08372451,0.3298914
"2018-10-21 15:30:00",17278,"CKVY",13.54,64.85,64.8,65.16,64.36,25.53,26.18,24.64,0.535,28.45,29.46,27.72,2.014,1.836,79.24,62.36,6.795,427.4652,8.31,0.06191958,0.07403038,0.2932544
"2018-10-21 15:35:00",17279,"CKVY",13.53,64.29,64.26,64.85,63.68,25.18,27,24.94,0.518,28.51,29.79,27.52,3.181,2.589,7.021,12.46,8.55,422.774,8.31,0.06191958,0.07403038,0.2932544
"2018-10-21 15:40:00",17280,"CKVY",13.53,63.37,63.76,64.36,63.31,25.84,26.62,25.18,0.514,28.11,28.73,27.67,4.599,4.045,7.616,13.63,9.21,427.6124,8.31,0.06191958,0.07403038,0.2932544
"2018-10-21 15:45:00",17281,"CKVY",13.53,64.11,63.7,64.17,63.24,25.9,27.69,25.7,0.529,28.44,29.98,27.53,4.791,4.742,24.57,25.28,5.48,420.6434,8.31,0.06640834,0.08446667,0.2550195
"2018-10-21 15:50:00",17282,"CKVY",13.52,64.11,63.77,64.23,63.55,25.63,26.73,25.39,0.523,28.1,29.12,27.58,4.22,4.49,331.8,22.97,7.453,406.9372,8.31,0.06640834,0.08446667,0.2550195
"2018-10-21 15:55:00",17283,"CKVY",13.51,64.11,64.03,64.29,63.86,25.56,26.97,25.22,0.522,28.35,29.36,27.81,3.762,3.916,348.1,27.68,7.234,391.33,8.31,0.06640834,0.08446667,0.2550195
"2018-10-21 16:00:00",17284,"CKVY",13.52,64.36,64.19,64.6,63.86,25.08,26.25,25.01,0.517,28.14,29.1,27.6,3.727,3.802,295.6,29.18,5.699,387.5672,8.31,0.06297734,0.08178877,0.2155264
"2018-10-21 16:05:00",17285,"CKVY",13.52,64.73,64.49,64.97,64.17,25.22,26.38,24.77,0.526,28.46,29.41,27.75,3.334,3.527,276.1,18.94,4.822,382.0062,8.31,0.06297734,0.08178877,0.2155264
"2018-10-21 16:10:00",17286,"CKVY",13.52,63.98,64.15,64.85,63.92,25.36,25.87,24.67,0.515,27.89,28.49,27.54,3.283,3.283,234,26.57,6.576,369.3476,8.31,0.06297734,0.08178877,0.2155264
"2018-10-21 16:15:00",17287,"CKVY",13.52,63.98,63.89,64.11,63.61,25.32,25.84,25.22,0.515,27.88,28.28,27.59,3.421,3.445,255.1,39.38,5.042,354.1667,8.31,0.05375719,0.06994189,0.1750922
"2018-10-21 16:20:00",17288,"CKVY",13.5,64.85,64.49,64.97,63.86,24.94,26.52,24.53,0.523,28.2,29.04,27.56,2.892,3.163,236.6,59.39,3.507,329.1906,8.3,0.05375719,0.06994189,0.1750922
"2018-10-21 16:25:00",17289,"CKVY",13.51,64.04,64.84,65.28,63.97,26.18,26.18,24.46,0.533,28.13,28.78,27.74,2.035,2.403,326.1,63.52,3.726,301.5103,8.3,0.05375719,0.06994189,0.1750922
"2018-10-21 16:30:00",17290,"CKVY",13.51,63.47,63.88,64.22,63.47,26,27.13,25.69,0.519,28.54,29.59,27.94,2.531,2.134,334.5,19.68,7.453,266.7526,8.3,0.03437583,0.04642859,0.1342871
"2018-10-21 16:35:00",17291,"CKVY",13.51,63.89,63.58,63.96,63.34,26,26.86,25.62,0.527,28.39,29.05,27.96,3.858,3.231,323.5,12.03,7.672,236.5574,8.3,0.03437583,0.04642859,0.1342871
"2018-10-21 16:40:00",17292,"CKVY",13.51,63.71,63.79,64.02,63.46,26,27.23,25.49,0.523,28.36,29.5,27.78,4.728,4.426,341.5,13.19,6.795,234.5992,8.3,0.03437583,0.04642859,0.1342871
"2018-10-21 16:45:00",17293,"CKVY",13.52,63.46,63.62,63.83,63.4,26,26.79,25.62,0.519,28.11,28.88,27.64,4.14,4.569,351.4,17.08,4.822,240.9544,8.3,0.03993732,0.05715726,0.09424088
"2018-10-21 16:50:00",17294,"CKVY",13.52,64.08,63.85,64.08,63.46,26.24,26.55,25.52,0.535,28.32,29.03,27.79,3.062,3.492,339.3,16.72,4.165,243.9526,8.3,0.03993732,0.05715726,0.09424088
"2018-10-21 16:55:00",17295,"CKVY",13.51,63.89,64.05,64.32,63.77,25.21,27.3,25.21,0.511,28.54,29.82,27.62,2.352,2.609,359.4,17.38,3.726,228.7683,8.3,0.03993732,0.05715726,0.09424088
"2018-10-21 17:00:00",17296,"CKVY",13.52,63.83,63.73,63.95,63.46,25.38,26.38,25.11,0.513,27.96,28.77,27.46,1.647,1.971,357.5,49.07,2.63,200.6664,8.3,0.0253006,0.03707681,0.05659487
"2018-10-21 17:05:00",17297,"CKVY",13.53,63.59,63.74,63.96,63.46,26.51,27.27,25.35,0.532,28.4,29.43,27.65,1.414,1.566,41.32,16.54,2.192,180.8246,8.3,0.0253006,0.03707681,0.05659487
"2018-10-21 17:10:00",17298,"CKVY",13.54,63.72,63.63,63.84,63.46,26,27.16,25.62,0.524,28.41,29.23,27.7,1.177,1.332,18.15,12.37,2.85,166.8592,8.3,0.0253006,0.03707681,0.05659487
"2018-10-21 17:15:00",17299,"CKVY",13.54,64.46,64.04,64.46,63.72,25.97,26.96,25.25,0.537,28.37,29.43,27.66,1.215,1.176,341.5,30.47,2.411,169.0525,8.3,0.01578114,0.02211384,0.02689823
"2018-10-21 17:20:00",17300,"CKVY",13.54,63.79,64.28,64.53,63.72,25.66,27.06,24.7,0.518,28.22,29.79,27.53,1.581,1.377,349.9,20.12,4.165,177.3673,8.3,0.01578114,0.02211384,0.02689823
"2018-10-21 17:25:00",17301,"CKVY",13.53,63.85,63.78,63.98,63.67,26.07,26.72,25.35,0.528,28.16,29,27.56,1.966,1.771,339.4,8.84,3.507,179.4359,8.3,0.01578114,0.02211384,0.02689823
"2018-10-21 17:30:00",17302,"CKVY",13.54,63.55,63.69,63.92,63.49,25.77,26.55,25.49,0.516,28.08,28.85,27.59,2.589,2.293,334.6,11.12,4.384,178.8298,8.3,0.01841252,0.02663012,0.01131412
"2018-10-21 17:35:00",17303,"CKVY",13.54,63.3,63.52,63.74,63.18,26.42,26.97,25.66,0.524,28.23,29.02,27.79,2.598,2.581,348.6,20.02,4.603,165.9394,8.3,0.01841252,0.02663012,0.01131412
"2018-10-21 17:40:00",17304,"CKVY",13.54,62.81,62.98,63.3,62.75,27.17,27.51,26.42,0.53,28.46,29.19,28.13,2.886,2.767,358.3,12.22,5.699,144.7318,8.3,0.01841252,0.02663012,0.01131412
"2018-10-21 17:45:00",17305,"CKVY",13.54,62.32,62.62,62.87,62.26,28.3,28.54,27.14,0.543,28.87,29.4,28.43,2.885,2.802,338.1,9,5.261,115.7777,8.29,0.01007556,0.01525057,0.003178756
"2018-10-21 17:50:00",17306,"CKVY",13.55,61.7,62.01,62.38,61.52,29.19,29.95,28.3,0.548,29.46,29.94,28.98,3.327,3.199,332.2,7.724,5.261,93.06536,8.29,0.01007556,0.01525057,0.003178756
"2018-10-21 17:55:00",17307,"CKVY",13.56,61.33,61.54,61.76,61.21,29.91,30.08,28.85,0.554,29.39,29.78,28.97,3.451,3.395,331.4,6.977,5.699,78.37985,8.29,0.01007556,0.01525057,0.003178756
"2018-10-21 18:00:00",17308,"CKVY",13.57,61.15,61.4,61.64,61.15,30.29,30.32,28.92,0.557,29.36,30,28.82,3.878,3.771,332.9,8.6,6.357,78.4034,8.29,0.01001778,0.01487229,3.746948E-05
"2018-10-21 18:05:00",17309,"CKVY",13.56,60.35,60.74,61.27,60.28,31.04,31.18,30.02,0.555,29.69,30.01,29.41,3.389,3.651,327.9,9.28,3.726,73.53398,8.29,0.01001778,0.01487229,3.746948E-05
"2018-10-21 18:10:00",17310,"CKVY",13.14,56.83,59.25,60.41,56.83,38.62,38.62,30.91,0.609,30.75,32.46,29.42,2.71,2.978,278.5,28.51,3.288,61.88092,8.29,0.01001778,0.01487229,3.746948E-05
"2018-10-21 18:15:00",17311,"CKVY",13.06,56.21,55.63,56.83,54.8,36.83,40.57,36.83,0.568,31.2,32.05,30.11,2.252,2.361,278.2,15.72,5.48,41.97559,8.29,0.00474829,0.007697837,2.5E-07
"2018-10-21 18:20:00",17312,"CKVY",13.01,55.1,55.75,56.58,55.1,38.03,38.17,36.18,0.563,30.2,30.51,29.76,2.755,2.456,286.3,5.714,5.699,28.68674,8.29,0.00474829,0.007697837,2.5E-07
"2018-10-21 18:25:00",17313,"CKVY",13,54.24,54.73,55.23,54.18,39.4,39.44,37.93,0.565,30.05,30.25,29.86,3.7,3.256,290.7,4.593,5.48,21.45079,8.28,0.00474829,0.007697837,2.5E-07
"2018-10-21 18:30:00",17314,"CKVY",12.98,53.44,53.89,54.36,53.38,41.15,41.15,39.4,0.573,30.23,30.49,29.93,4.186,4.025,296.6,4.426,5.48,15.88191,8.28,0.003193491,0.005411902,2.5E-07
"2018-10-21 18:35:00",17315,"CKVY",12.98,51.53,52.45,53.5,51.4,43.86,43.89,41.12,0.57,30.37,30.61,30.1,4.321,4.227,292.5,5.926,5.042,10.25691,8.28,0.003193491,0.005411902,2.5E-07
"2018-10-21 18:40:00",17316,"CKVY",12.97,51.9,51.56,51.96,51.28,42.87,44.13,42.87,0.564,30.16,30.32,29.95,4.129,4.269,300.2,7.328,5.261,5.86235,8.28,0.003193491,0.005411902,2.5E-07
"2018-10-21 18:45:00",17317,"CKVY",12.96,52.28,51.92,52.41,51.53,43.52,43.55,42.42,0.581,30.11,30.86,29.83,3.735,3.874,359.3,29.31,4.822,3.181673,8.27,0.003786288,0.005963238,2.5E-07
"2018-10-21 18:50:00",17318,"CKVY",12.97,54.21,53.66,54.7,52.28,39.76,43.52,38.35,0.57,30.13,30.88,29.4,3.361,3.656,33.83,11,4.822,1.808457,8.27,0.003786288,0.005963238,2.5E-07
"2018-10-21 18:55:00",17319,"CKVY",12.96,52.3,52.56,54.27,51.99,42.67,43.39,39.76,0.57,30.4,30.84,30.05,2.509,2.908,342.8,23.44,2.192,0.9891136,8.27,0.003786288,0.005963238,2.5E-07
"2018-10-21 19:00:00",17320,"CKVY",12.96,53.28,52.81,53.28,52.17,39.66,42.67,39.62,0.549,29.83,30.31,29.3,2.176,2.358,330.8,8.98,2.63,0.3842762,8.27,0.001296637,0.002811221,2.5E-07
"2018-10-21 19:05:00",17321,"CKVY",12.96,54.09,53.64,54.21,53.22,38.83,39.62,38.73,0.554,29.38,29.77,29.07,2.412,2.129,318.5,7.051,5.918,0.1181945,8.27,0.001296637,0.002811221,2.5E-07
"2018-10-21 19:10:00",17322,"CKVY",12.95,52.36,52.83,54.21,52.24,41.65,41.68,38.77,0.558,29.64,29.89,29.48,2.999,2.704,342.4,4.354,4.384,0.01800908,8.27,0.001296637,0.002811221,2.5E-07
"2018-10-21 19:15:00",17323,"CKVY",12.95,51.32,51.59,52.49,50.89,44.05,44.84,41.37,0.568,30,30.4,29.54,3.252,3.16,16.09,14.58,3.507,0,8.27,0.0004413213,0.001633209,2.5E-07
"2018-10-21 19:20:00",17324,"CKVY",12.95,50.34,51.06,51.45,50.34,45.91,46.01,43.74,0.571,30.19,30.45,29.93,2.647,3.058,18.31,15.4,2.63,0,8.27,0.0004413213,0.001633209,2.5E-07
"2018-10-21 19:25:00",17325,"CKVY",12.94,50.97,50.59,50.97,50.1,44.33,45.91,44.16,0.564,29.96,30.32,29.63,2.265,2.456,325.5,13.59,2.63,0,8.27,0.0004413213,0.001633209,2.5E-07
"2018-10-21 19:30:00",17326,"CKVY",12.94,49.61,49.91,50.97,49.3,46.22,46.97,44.33,0.559,30.01,30.33,29.71,2.375,2.307,303.5,5.772,3.726,0,8.27,-0.0001322221,0.0007441179,2.5E-07
"2018-10-21 19:35:00",17327,"CKVY",12.93,48.63,48.83,49.61,48.44,47.32,47.52,46.15,0.552,29.54,29.89,29.28,2.747,2.559,316.8,11.18,3.726,0,8.27,-0.0001322221,0.0007441179,2.5E-07
"2018-10-21 19:40:00",17328,"CKVY",12.93,47.02,47.41,48.63,46.9,55.85,55.85,47.32,0.613,30.32,32.09,29.37,2.513,2.621,82.9,33.34,2.63,0,8.26,-0.0001322221,0.0007441179,2.5E-07
"2018-10-21 19:45:00",17329,"CKVY",12.93,46.91,46.24,46.96,45.79,51.47,58.15,51.47,0.562,31.18,32.29,29.94,2.08,2.316,97.9,9.43,2.192,0,8.26,-0.0009346737,-0.0004845733,2.5E-07
"2018-10-21 19:50:00",17330,"CKVY",12.92,45.86,46.34,47.22,45.55,54.39,56.75,51.4,0.571,30.76,31.58,29.97,1.429,1.727,149.5,39.07,1.754,0,8.26,-0.0009346737,-0.0004845733,2.5E-07
"2018-10-21 19:55:00",17331,"CKVY",12.92,46.18,45.8,46.24,45.5,52.47,54.46,52.47,0.558,30.05,30.43,29.74,1.462,1.418,213.7,11.24,2.192,0,8.26,-0.0009346737,-0.0004845733,2.5E-07
"2018-10-21 20:00:00",17332,"CKVY",12.93,48.16,47.3,48.41,46.24,48.12,52.51,48.09,0.551,29.69,29.91,29.44,1.415,1.456,211.5,6.369,2.192,0,8.26,-0.003444447,-0.004262372,2.5E-07
"2018-10-21 20:05:00",17333,"CKVY",12.92,44.64,45.8,48.41,44.52,56.35,56.35,48.15,0.565,29.97,30.31,29.58,1.356,1.459,175.6,18.92,2.192,0,8.26,-0.003444447,-0.004262372,2.5E-07
"2018-10-21 20:10:00",17334,"CKVY",12.91,43.47,44.01,44.58,43.47,58.17,58.17,56.28,0.558,29.85,30.25,29.52,1.261,1.245,222,33.26,3.069,0,8.26,-0.003444447,-0.004262372,2.5E-07
"2018-10-21 20:15:00",17335,"CKVY",12.91,45.94,44.05,46.06,42.79,52.41,59.51,52.38,0.552,29.78,30.04,29.46,1.581,1.382,225,22.51,5.261,0,8.26,-0.003942019,-0.005090311,2.5E-07
"2018-10-21 20:20:00",17336,"CKVY",12.91,43.84,44.75,46.06,43.78,56.87,57.01,52.41,0.553,29.63,29.88,29.4,1.54,1.48,66.25,85.5,1.754,0,8.26,-0.003942019,-0.005090311,2.5E-07
"2018-10-21 20:25:00",17337,"CKVY",12.91,42.86,43.4,43.97,42.79,60.44,60.54,56.83,0.566,29.99,30.38,29.55,1.697,1.702,54.66,6.343,2.192,0,8.26,-0.003942019,-0.005090311,2.5E-07
"2018-10-21 20:30:00",17338,"CKVY",12.91,43.1,42.87,43.1,42.67,60.09,60.74,60.02,0.568,30.11,30.29,29.9,1.477,1.607,54.99,4.985,2.63,0,8.26,-0.003390662,-0.004215417,2.5E-07
"2018-10-21 20:35:00",17339,"CKVY",12.91,43.23,43.11,43.23,42.92,59.1,60.3,59.07,0.562,30.12,30.36,29.8,1.357,1.48,41.41,0.635,1.534,0,8.26,-0.003390662,-0.004215417,2.5E-07
"2018-10-21 20:40:00",17340,"CKVY",12.9,41.51,42.96,43.48,41.51,62.54,62.54,58.8,0.556,29.88,30.16,29.48,0.869,1.095,338.2,64.86,1.973,0,8.26,-0.003390662,-0.004215417,2.5E-07
"2018-10-21 20:45:00",17341,"CKVY",12.89,41.4,40.63,41.57,39.97,63.75,66.22,62.64,0.564,29.79,30.15,29.19,0.756,0.809,259.2,9.23,2.411,0,8.26,-0.004574692,-0.006182728,2.5E-07
"2018-10-21 20:50:00",17342,"CKVY",12.9,40.1,41.59,42.7,40.1,68.07,68.07,59.73,0.573,29.89,30.48,29.34,1.541,1.079,192.3,27.68,3.726,0,8.26,-0.004574692,-0.006182728,2.5E-07
"2018-10-21 20:55:00",17343,"CKVY",12.9,38.44,38.87,40.16,38.25,72.95,75.11,68.07,0.575,30.97,31.29,30.46,2.866,2.126,175.4,4.742,8.33,0,8.26,-0.004574692,-0.006182728,2.5E-07
"2018-10-21 21:00:00",17344,"CKVY",12.9,39.67,39.14,39.73,38.31,68.35,72.95,67.94,0.566,30.23,30.65,29.75,4.233,3.625,170.1,6.033,8.33,0,8.26,-0.002519361,-0.00291303,2.5E-07
"2018-10-21 21:05:00",17345,"CKVY",12.89,41.71,40.33,41.71,39.55,63.68,68.35,63.68,0.571,29.89,30.36,29.41,4.477,4.369,160.9,11.88,5.918,0,8.26,-0.002519361,-0.00291303,2.5E-07
"2018-10-21 21:10:00",17346,"CKVY",12.89,41.77,41.84,42.02,41.59,65.91,66.81,63.61,0.592,31.15,31.64,30.31,4.289,4.479,152.1,9.65,5.261,0,8.26,-0.002519361,-0.00291303,2.5E-07
"2018-10-21 21:15:00",17347,"CKVY",12.88,41.9,42.02,42.27,41.71,67.05,67.53,65.19,0.605,31.64,32.07,31.1,3.284,3.813,126.7,14.15,5.48,0,8.26,0.0001819851,0.0007898449,2.5E-07
"2018-10-21 21:20:00",17348,"CKVY",12.89,42.15,42.05,42.27,41.77,65.06,66.98,63.2,0.593,30.99,31.84,30.42,2.366,2.847,133.1,66.9,2.411,0,8.26,0.0001819851,0.0007898449,2.5E-07
"2018-10-21 21:25:00",17349,"CKVY",12.88,39.06,40.29,42.21,39,72.78,72.78,65.02,0.588,30.89,31.37,30.63,2.065,2.213,243.6,10.64,3.507,0,8.26,0.0001819851,0.0007898449,2.5E-07
"2018-10-21 21:30:00",17350,"CKVY",12.88,38.2,38.31,39.06,37.95,74.47,75.02,72.75,0.582,30.83,31.08,30.68,2.157,2.005,261,14.76,3.726,0,8.26,-0.002440876,-0.002793015,2.5E-07
"2018-10-21 21:35:00",17351,"CKVY",12.87,38.88,38.53,38.94,38.08,72.13,74.47,72.1,0.579,30.76,31.01,30.53,2.564,2.319,282.9,27.47,3.288,0,8.26,-0.002440876,-0.002793015,2.5E-07
"2018-10-21 21:40:00",17352,"CKVY",12.88,39.93,39.18,39.93,38.76,68.02,72.17,68.02,0.569,30.39,30.68,30.08,2.763,2.692,304.1,20.47,4.165,0,8.26,-0.002440876,-0.002793015,2.5E-07
"2018-10-21 21:45:00",17353,"CKVY",12.88,41.67,40.98,41.67,39.87,62.74,68.02,62.53,0.561,29.93,30.36,29.7,2.278,2.586,318.2,29.75,3.288,0,8.26,-0.002187031,-0.00242814,2.5E-07
"2018-10-21 21:50:00",17354,"CKVY",12.88,42.66,42.19,42.72,41.61,59.96,62.74,59.96,0.557,29.82,30.12,29.64,2.308,2.404,23.51,14.31,4.165,0,8.26,-0.002187031,-0.00242814,2.5E-07
"2018-10-21 21:55:00",17355,"CKVY",12.87,43.16,42.92,43.22,42.53,60.24,60.3,58,0.571,29.75,30.32,29.28,1.562,1.95,123.5,12.66,2.192,0,8.26,-0.002187031,-0.00242814,2.5E-07
"2018-10-21 22:00:00",17356,"CKVY",12.86,42.42,42.22,43.22,41.55,60.58,65.38,60.34,0.558,30.48,31.41,29.68,2.135,1.852,80.5,4.02,5.48,0,8.26,-0.002491307,-0.00284362,2.5E-07
"2018-10-21 22:05:00",17357,"CKVY",12.87,43.47,43.19,43.53,42.42,58.45,60.58,57.7,0.56,29.72,30.15,29.06,1.819,1.914,88.9,54.53,2.85,0,8.26,-0.002491307,-0.00284362,2.5E-07
"2018-10-21 22:10:00",17358,"CKVY",12.87,42.91,43.03,43.53,42.54,61.58,61.58,58.35,0.578,29.94,30.68,29.47,2.109,1.993,5.717,23.83,3.069,0,8.26,-0.002491307,-0.00284362,2.5E-07
"2018-10-21 22:15:00",17359,"CKVY",12.87,43.03,43.29,44.02,42.79,61.71,61.99,56.56,0.582,30,31.05,29.13,1.485,1.63,295.3,30.08,3.507,0,8.26,-0.002856031,-0.003387515,2.5E-07
"2018-10-21 22:20:00",17360,"CKVY",12.86,41.43,42.11,43.03,41.43,66.72,66.72,60.68,0.591,30.75,31.22,30.1,2.248,1.912,289.2,13.25,4.603,0,8.26,-0.002856031,-0.003387515,2.5E-07
"2018-10-21 22:25:00",17361,"CKVY",12.86,42.42,42.01,42.73,41.24,63.67,67.17,62.02,0.586,30.78,31.28,30.28,2.616,2.317,306.7,17.99,4.603,0,8.26,-0.002856031,-0.003387515,2.5E-07
"2018-10-21 22:30:00",17362,"CKVY",12.85,43.59,42.5,43.59,41.98,58.73,65.25,58.69,0.566,30.82,31.36,29.92,3.217,3.01,337.9,13.16,4.603,0,8.26,-0.002034987,-0.002176274,2.5E-07
"2018-10-21 22:35:00",17363,"CKVY",12.86,45.26,44.62,45.32,43.34,54.85,58.76,54.57,0.563,29.95,30.17,29.66,2.834,2.978,297.8,12.59,3.288,0,8.26,-0.002034987,-0.002176274,2.5E-07
"2018-10-21 22:40:00",17364,"CKVY",12.86,44.76,45.05,45.32,44.64,57.35,57.35,54.85,0.578,30.25,30.63,29.86,2.208,2.59,289.4,7.924,1.973,0,8.27,-0.002034987,-0.002176274,2.5E-07
"2018-10-21 22:45:00",17365,"CKVY",12.86,42.48,43.94,44.76,42.48,68.1,68.17,56.84,0.629,31.79,32.91,30.23,1.558,1.843,255.4,15.26,2.411,0,8.27,-0.00152942,-0.001406482,2.5E-07
"2018-10-21 22:50:00",17366,"CKVY",12.85,40.93,41.49,42.54,40.81,72.28,72.52,68.23,0.629,32.86,33.14,32.62,1.554,1.492,248.6,8.72,3.288,0,8.27,-0.00152942,-0.001406482,2.5E-07
"2018-10-21 22:55:00",17367,"CKVY",12.85,41.18,41.13,41.3,40.93,71.98,72.83,71.6,0.632,32.91,33.19,32.61,1.936,1.762,263.4,6.958,3.069,0,8.27,-0.00152942,-0.001406482,2.5E-07
"2018-10-21 23:00:00",17368,"CKVY",12.85,41.49,41.3,41.55,41.06,70.98,71.98,69.47,0.631,32.45,32.86,32.05,2.121,2.071,261.6,8.36,2.411,0,8.27,-0.003591407,-0.004543122,2.5E-07
"2018-10-21 23:05:00",17369,"CKVY",12.85,41.37,41.35,41.55,41.24,73.04,73.11,71.01,0.646,33.01,33.47,32.65,1.659,1.89,348.2,62.81,2.411,0,8.27,-0.003591407,-0.004543122,2.5E-07
"2018-10-21 23:10:00",17370,"CKVY",12.83,41.3,41.18,41.49,40.93,72.42,74.41,72.39,0.639,33.33,33.89,32.95,1.744,1.628,122.6,12.43,4.165,0,8.27,-0.003591407,-0.004543122,2.5E-07
"2018-10-21 23:15:00",17371,"CKVY",12.85,41.92,41.51,42.05,41.12,66.41,72.35,66.41,0.6,32.3,33.04,31.56,2.921,2.31,160,10.98,6.357,0,8.27,-0.003331228,-0.004129491,2.5E-07
"2018-10-21 23:20:00",17372,"CKVY",12.84,43.53,42.95,43.65,41.92,59.69,66.45,59.69,0.574,31.02,31.65,30.07,4.039,3.621,175.4,14.07,6.357,0,8.27,-0.003331228,-0.004129491,2.5E-07
"2018-10-21 23:25:00",17373,"CKVY",12.84,42.48,43.18,43.78,42.42,65.49,65.49,59.1,0.604,31.12,31.84,30.32,4.232,4.129,245,19.9,4.603,0,8.27,-0.003331228,-0.004129491,2.5E-07
"2018-10-21 23:30:00",17374,"CKVY",12.84,42.29,42.42,42.6,42.23,64.94,65.73,64.12,0.595,31.39,31.89,31.04,3.895,4.145,260.6,9.03,5.918,0,8.27,0.0002596517,0.0009445478,2.5E-07
"2018-10-21 23:35:00",17375,"CKVY",12.84,41.67,42.11,42.35,41.67,68.78,68.92,64.29,0.616,31.59,32.42,31.05,3.624,3.73,261.7,9.88,5.261,0,8.27,0.0002596517,0.0009445478,2.5E-07
"2018-10-21 23:40:00",17376,"CKVY",12.84,42.35,41.91,42.42,41.55,64.22,69.02,64.12,0.59,31.56,32.35,30.97,3.279,3.551,286,16.42,3.507,0,8.27,0.0002596517,0.0009445478,2.5E-07
"2018-10-21 23:45:00",17377,"CKVY",12.83,42.54,42.47,42.54,42.29,63.29,64.46,63.26,0.586,31.11,31.34,30.85,1.929,2.567,303.2,7.314,1.534,0,8.27,-0.0008715529,-0.0005598253,2.5E-07
"2018-10-21 23:50:00",17378,"CKVY",12.82,42.66,42.68,42.85,42.42,63.94,63.98,62.61,0.594,31.09,31.51,30.72,1.049,1.426,269.3,27.48,1.096,0,8.27,-0.0008715529,-0.0005598253,2.5E-07
"2018-10-21 23:55:00",17379,"CKVY",12.83,42.42,42.56,42.79,42.29,64.9,65.18,63.91,0.598,31.48,31.67,31.22,0.634,0.754,188.9,28.94,1.973,0,8.27,-0.0008715529,-0.0005598253,2.5E-07
"2018-10-22 00:00:00",17380,"CKVY",12.83,42.05,42.22,42.48,42.05,67.82,68.17,64.94,0.616,32.08,32.45,31.44,0.725,0.71,153.3,6.721,2.192,0,8.27,-0.005104674,-0.007098629,2.5E-07
"2018-10-22 00:05:00",17381,"CKVY",12.82,42.17,42.05,42.23,41.86,65.21,67.82,65.15,0.595,31.83,32.32,31.27,0.978,0.76,195.4,21.77,3.069,0,8.27,-0.005104674,-0.007098629,2.5E-07
"2018-10-22 00:10:00",17382,"CKVY",12.82,41.67,42.09,42.29,41.67,67.75,67.79,64.73,0.606,31.49,31.89,31.1,1.594,1.333,212.4,7.961,3.507,0,8.27,-0.005104674,-0.007098629,2.5E-07
"2018-10-22 00:15:00",17383,"CKVY",12.82,40.93,41.27,41.67,40.93,70.4,70.4,67.75,0.612,32.02,32.26,31.71,2.047,1.79,237.9,7.561,2.63,0,8.27,-0.004362389,-0.005818782,2.5E-07
"2018-10-22 00:20:00",17384,"CKVY",12.81,41.06,40.93,41.12,40.81,69.88,71.6,69.78,0.611,32.1,32.48,31.76,1.95,2.125,266.3,8.04,2.411,0,8.27,-0.004362389,-0.005818782,2.5E-07
"2018-10-22 00:25:00",17385,"CKVY",12.81,41.18,41.08,41.18,40.87,69.61,70.02,68.95,0.611,31.88,32.14,31.63,1.619,1.754,333.2,22.5,2.411,0,8.27,-0.004362389,-0.005818782,2.5E-07
"2018-10-22 00:30:00",17386,"CKVY",12.8,41.43,41.19,41.43,41,70.12,71.32,69.61,0.622,32.27,32.62,31.95,1.54,1.571,51.46,18.25,2.192,0,8.27,-0.003436049,-0.004302454,2.5E-07
"2018-10-22 00:35:00",17387,"CKVY",12.81,41.55,41.51,41.61,41.3,68.65,70.29,68.65,0.611,32.31,32.61,32.02,1.23,1.391,46.6,17.04,1.754,0,8.27,-0.003436049,-0.004302454,2.5E-07
"2018-10-22 00:40:00",17388,"CKVY",12.8,42.42,41.99,42.54,41.55,64.25,68.54,64.22,0.592,31.37,31.99,31,0.808,1.029,17.79,0.17,0.877,0,8.27,-0.003436049,-0.004302454,2.5E-07
"2018-10-22 00:45:00",17389,"CKVY",12.81,41.68,42.19,42.66,41.61,69.33,70.36,63.74,0.621,32,32.97,31.01,0.875,0.734,290.4,52.21,3.507,0,8.27,-0.004908571,-0.006760958,2.5E-07
"2018-10-22 00:50:00",17390,"CKVY",12.81,41.43,41.49,41.74,41.3,69.54,72.25,69.06,0.616,32.49,33.22,32.01,1.534,1.195,282.9,12.66,3.288,0,8.27,-0.004908571,-0.006760958,2.5E-07
"2018-10-22 00:55:00",17391,"CKVY",12.81,42.48,41.7,42.54,41.37,63.29,70.6,62.64,0.584,31.69,32.71,30.39,1.805,1.672,342.9,36.64,2.63,0,8.27,-0.004908571,-0.006760958,2.5E-07
"2018-10-22 01:00:00",17392,"CKVY",12.8,41.06,41.89,42.54,41.06,71.22,71.25,63.02,0.622,32.2,32.87,30.76,1.759,1.797,196.9,55.77,2.85,0,8.27,-0.003876447,-0.005008047,2.5E-07
"2018-10-22 01:05:00",17393,"CKVY",12.79,40.56,40.77,41.06,40.5,71.6,71.94,70.81,0.614,32.2,32.57,31.98,1.881,1.764,234.8,10.26,3.726,0,8.27,-0.003876447,-0.005008047,2.5E-07
"2018-10-22 01:10:00",17394,"CKVY",12.8,40.69,40.55,40.69,40.44,69.95,72.7,69.88,0.602,32.19,32.5,31.52,2.315,2.092,197.7,35.72,3.726,0,8.27,-0.003876447,-0.005008047,2.5E-07
"2018-10-22 01:15:00",17395,"CKVY",12.8,41.3,41.07,41.43,40.69,67.07,69.92,67,0.592,31.37,31.67,31.15,2.204,2.387,223.2,26.1,2.85,0,8.27,-0.003001055,-0.003626841,2.5E-07
"2018-10-22 01:20:00",17396,"CKVY",12.8,41.18,41.32,41.55,41.06,68.51,68.51,66.83,0.601,31.47,31.74,31.06,1.896,2.057,252.6,6.129,2.411,0,8.27,-0.003001055,-0.003626841,2.5E-07
"2018-10-22 01:25:00",17397,"CKVY",12.79,40.93,40.88,41.18,40.63,69.2,70.64,68.51,0.602,31.67,32.03,31.35,1.667,1.819,221.8,14.56,2.85,0,8.27,-0.003001055,-0.003626841,2.5E-07
"2018-10-22 01:30:00",17398,"CKVY",12.79,41.18,41.04,41.18,40.87,68.85,69.95,67.75,0.605,31.7,32.02,31.17,1.248,1.404,201.1,38.52,1.096,0,8.27,-0.003459319,-0.004343001,2.5E-07
"2018-10-22 01:35:00",17399,"CKVY",12.78,40.94,41.04,41.18,40.81,71.94,72.01,68.75,0.626,31.89,32.67,31.47,0.807,1.007,149.8,11.66,1.315,0,8.27,-0.003459319,-0.004343001,2.5E-07
"2018-10-22 01:40:00",17400,"CKVY",12.78,39.95,40.47,40.94,39.95,74.48,75.41,70.81,0.623,32.38,32.99,31.87,0.886,0.764,122.4,24.37,4.384,0,8.27,-0.003459319,-0.004343001,2.5E-07
"2018-10-22 01:45:00",17401,"CKVY",12.78,40.44,40.64,41.06,39.88,71.77,74.45,67.79,0.612,31.68,32.49,31.03,1.956,1.443,134.2,7.868,4.384,0,8.27,-0.00486679,-0.006704805,2.5E-07
"2018-10-22 01:50:00",17402,"CKVY",12.78,39.83,39.86,40.57,39.58,74.14,74.76,71.81,0.618,32.2,32.39,32.02,2.561,2.307,142,3.823,2.63,0,8.27,-0.00486679,-0.006704805,2.5E-07
"2018-10-22 01:55:00",17403,"CKVY",12.77,40.07,39.64,40.07,39.39,71.19,75.48,71.19,0.599,31.99,32.47,31.32,2.558,2.649,155.4,8.67,2.85,0,8.27,-0.00486679,-0.006704805,2.5E-07
"2018-10-22 02:00:00",17404,"CKVY",12.77,40.81,40.36,40.81,39.95,66.55,71.77,66.55,0.576,31.52,31.98,30.5,2.015,2.239,98,15.62,2.63,0,8.27,-0.002648691,-0.003098063,2.5E-07
"2018-10-22 02:05:00",17405,"CKVY",12.77,41.24,41.29,41.55,40.75,66.14,66.55,64.12,0.582,30.54,30.87,30.04,1.662,1.927,99.1,13.9,2.85,0,8.27,-0.002648691,-0.003098063,2.5E-07
"2018-10-22 02:10:00",17406,"CKVY",12.77,40.75,40.99,41.3,40.69,66.96,67,65.87,0.578,30.62,30.88,30.29,1.337,1.397,78.58,29.76,2.63,0,8.27,-0.002648691,-0.003098063,2.5E-07
"2018-10-22 02:15:00",17407,"CKVY",12.77,40.87,40.75,40.93,40.56,67,67.14,66.59,0.581,30.6,30.86,30.4,1.347,1.373,57.07,3.98,2.192,0,8.27,-0.003690612,-0.004721086,2.5E-07
"2018-10-22 02:20:00",17408,"CKVY",12.76,41.12,41.04,41.24,40.75,65.49,67,65.08,0.574,30.55,30.84,30.23,1.22,1.174,50.71,14.7,1.973,0,8.27,-0.003690612,-0.004721086,2.5E-07
"2018-10-22 02:25:00",17409,"CKVY",12.76,40.56,40.82,41.12,40.56,67.27,67.27,65.49,0.577,30.51,30.73,30.26,1.059,1.279,27.66,2.168,1.973,0,8.27,-0.003690612,-0.004721086,2.5E-07
"2018-10-22 02:30:00",17410,"CKVY",12.76,40.32,40.39,40.69,40.13,68.37,68.44,67.24,0.58,30.58,30.83,30.37,0.557,0.776,51.57,66.29,1.315,0,8.27,-0.004739483,-0.006489126,2.5E-07
"2018-10-22 02:35:00",17411,"CKVY",12.76,38.34,39.9,40.44,38.28,72.83,72.83,68.27,0.572,30.71,30.99,30.26,0.719,0.585,213.6,22.86,3.069,0,8.27,-0.004739483,-0.006489126,2.5E-07
"2018-10-22 02:40:00",17412,"CKVY",12.75,36.12,37.01,38.28,36,79.91,79.91,72.83,0.575,30.37,30.58,30.17,1.398,0.978,242,9.81,3.507,0,8.27,-0.004739483,-0.006489126,2.5E-07
"2018-10-22 02:45:00",17413,"CKVY",12.75,35.75,35.8,36.06,35.63,81.5,81.9,79.91,0.579,30.64,30.89,30.35,2.24,1.862,250.8,6.972,3.507,0,8.27,-0.004602267,-0.006294007,2.5E-07
"2018-10-22 02:50:00",17414,"CKVY",12.75,35.75,35.75,35.87,35.63,80.7,81.6,80.7,0.573,30.52,30.75,30.3,2.256,2.384,228.8,15.14,2.411,0,8.27,-0.004602267,-0.006294007,2.5E-07
"2018-10-22 02:55:00",17415,"CKVY",12.75,36,35.87,36.13,35.69,81.6,81.6,79.98,0.585,30.46,31.06,30.22,1.675,1.941,176.4,21.43,2.192,0,8.27,-0.004602267,-0.006294007,2.5E-07
"2018-10-22 03:00:00",17416,"CKVY",12.74,36.87,36.6,36.87,36.13,81.5,82,81.5,0.605,31.53,31.8,31.05,1.229,1.486,166.3,11.64,2.63,0,8.27,-0.0035605,-0.004515748,2.5E-07
"2018-10-22 03:05:00",17417,"CKVY",12.73,37.36,37.07,37.36,36.81,80.1,81.6,80.1,0.606,31.83,32.02,31.61,1.65,1.296,161.2,8.9,4.165,0,8.26,-0.0035605,-0.004515748,2.5E-07
"2018-10-22 03:10:00",17418,"CKVY",12.72,37.61,37.6,37.86,37.3,79.4,80.1,78.72,0.606,31.81,32.02,31.64,2.213,2.012,132.5,13.71,3.726,0,8.26,-0.0035605,-0.004515748,2.5E-07
"2018-10-22 03:15:00",17419,"CKVY",12.73,37.18,37.31,37.61,37.12,80.4,80.5,79.4,0.604,31.77,31.98,31.63,2.02,2.122,98.4,22.13,2.411,0,8.26,-0.003766613,-0.004837053,2.5E-07
"2018-10-22 03:20:00",17420,"CKVY",12.73,36.88,37.02,37.24,36.75,82.1,82.1,80.4,0.609,31.79,31.97,31.6,1.362,1.723,122.3,17.82,2.411,0,8.27,-0.003766613,-0.004837053,2.5E-07
"2018-10-22 03:25:00",17421,"CKVY",12.73,36.76,36.7,36.88,36.57,83.2,83.2,82,0.614,31.96,32.13,31.78,1.029,1.153,148.1,13.65,2.411,0,8.27,-0.003766613,-0.004837053,2.5E-07
"2018-10-22 03:30:00",17422,"CKVY",12.73,37.75,37.14,37.87,36.63,80.7,83.5,80.7,0.62,32.34,32.56,31.99,1.591,1.24,168.6,6.711,3.507,0,8.27,-0.004424064,-0.005950543,2.5E-07
"2018-10-22 03:35:00",17423,"CKVY",12.72,37.81,37.95,38.12,37.68,80.3,80.7,79.24,0.618,32.32,32.58,32.07,2.365,2.042,160.9,9.91,4.165,0,8.27,-0.004424064,-0.005950543,2.5E-07
"2018-10-22 03:40:00",17424,"CKVY",12.71,37.38,37.53,37.87,37.31,81,81.4,80.1,0.613,32.17,32.45,32,2.624,2.498,165.7,17.97,3.507,0,8.27,-0.004424064,-0.005950543,2.5E-07
"2018-10-22 03:45:00",17425,"CKVY",12.69,37.31,37.39,37.56,37.19,82.1,82.1,81,0.62,32.25,32.43,32.08,2.604,2.604,159.7,10.44,3.507,0,8.27,-0.003130371,-0.003817979,2.5E-07
"2018-10-22 03:50:00",17426,"CKVY",12.7,37.44,37.4,37.62,37.07,82.7,82.7,82,0.627,32.52,32.74,32.12,2.224,2.421,148.8,11.28,2.85,0,8.27,-0.003130371,-0.003817979,2.5E-07
"2018-10-22 03:55:00",17427,"CKVY",12.7,37.5,37.43,37.56,37.32,82.6,83.2,82.6,0.628,32.7,32.91,32.52,1.616,1.895,162.9,21.72,1.973,0,8.27,-0.003130371,-0.003817979,2.5E-07
"2018-10-22 04:00:00",17428,"CKVY",12.7,38.74,38.07,38.74,37.44,76.09,82.6,76.09,0.607,32.26,32.82,31.84,1.544,1.607,179.8,8.66,3.288,0,8.27,-0.003651465,-0.004634831,2.5E-07
"2018-10-22 04:05:00",17429,"CKVY",12.69,38.92,38.96,39.11,38.74,77.94,78.35,75.95,0.627,32.4,32.87,31.84,1.683,1.579,161,6.329,3.288,0,8.27,-0.003651465,-0.004634831,2.5E-07
"2018-10-22 04:10:00",17430,"CKVY",12.68,39.11,38.95,39.23,38.74,76.57,77.91,74.99,0.62,32.15,32.69,31.76,2.101,1.905,212.8,26.94,2.85,0,8.27,-0.003651465,-0.004634831,2.5E-07
"2018-10-22 04:15:00",17431,"CKVY",12.69,38.49,38.63,39.17,38.3,77.87,78.35,76.7,0.616,32.26,32.71,31.99,2.499,2.257,225.9,21.19,4.822,0,8.27,-0.003549347,-0.004482072,2.5E-07
"2018-10-22 04:20:00",17432,"CKVY",12.68,38.24,38.29,38.61,38.12,80.2,80.2,77.77,0.628,32.36,32.7,32.13,2.661,2.603,212.4,6.427,3.507,0,8.27,-0.003549347,-0.004482072,2.5E-07
"2018-10-22 04:25:00",17433,"CKVY",12.68,38.92,38.51,38.98,38.06,79.86,80.3,77.84,0.642,32.59,33.29,32.2,3.159,2.88,176.4,13.92,4.822,0,8.27,-0.003549347,-0.004482072,2.5E-07
"2018-10-22 04:30:00",17434,"CKVY",12.67,39.73,39.11,39.73,38.8,73.1,81.5,73.06,0.607,33.03,33.8,31.76,3.085,3.144,155.1,6.359,4.603,0,8.27,-0.002509923,-0.002890148,2.5E-07
"2018-10-22 04:35:00",17435,"CKVY",12.67,39.97,39.83,40.1,39.6,74.37,74.37,73.06,0.623,32.15,32.59,31.7,3.102,3.1,154.5,14.41,3.946,0,8.27,-0.002509923,-0.002890148,2.5E-07
"2018-10-22 04:40:00",17436,"CKVY",12.67,39.48,39.77,39.97,39.48,74.78,75.06,73.92,0.615,32.37,32.6,32.02,2.462,2.818,180.2,19.49,2.63,0,8.27,-0.002509923,-0.002890148,2.5E-07
"2018-10-22 04:45:00",17437,"CKVY",12.67,39.48,39.52,39.66,39.35,73.82,75.43,73.75,0.607,32.13,32.44,31.79,2.109,2.308,181.1,10.27,2.85,0,8.27,-0.002319905,-0.00261561,2.5E-07
"2018-10-22 04:50:00",17438,"CKVY",12.67,39.48,39.55,39.79,39.29,76.15,76.15,73.75,0.626,32.25,32.6,31.81,1.984,1.919,165.4,8.86,4.603,0,8.27,-0.002319905,-0.00261561,2.5E-07
"2018-10-22 04:55:00",17439,"CKVY",12.66,39.6,39.5,39.66,39.29,74.51,76.22,74.33,0.615,32.2,32.63,31.88,2.655,2.381,170.9,7.368,5.918,0,8.27,-0.002319905,-0.00261561,2.5E-07
"2018-10-22 05:00:00",17440,"CKVY",12.66,39.23,39.54,39.73,39.11,75.33,75.33,73.48,0.613,31.99,32.18,31.84,3.077,2.884,173.2,7.315,4.384,0,8.27,-0.002778276,-0.00329093,2.5E-07
"2018-10-22 05:05:00",17441,"CKVY",12.65,39.48,39.25,39.6,38.92,73.51,75.57,73.44,0.604,31.87,32.12,31.61,3.45,3.41,176.4,3.818,4.603,0,8.27,-0.002778276,-0.00329093,2.5E-07
"2018-10-22 05:10:00",17442,"CKVY",12.65,39.85,39.7,39.91,39.42,71.59,73.65,71.48,0.597,31.56,31.87,31.32,2.872,3.162,180.5,4.98,2.85,0,8.27,-0.002778276,-0.00329093,2.5E-07
"2018-10-22 05:15:00",17443,"CKVY",12.65,39.79,39.83,39.97,39.73,73.06,73.13,71.42,0.608,31.63,31.96,31.33,2.343,2.543,175.4,21.4,3.069,0,8.27,-0.001857786,-0.001960598,2.5E-07
"2018-10-22 05:20:00",17444,"CKVY",12.65,38.61,39.35,39.85,38.61,75.95,76.15,73.1,0.603,32.12,32.45,31.67,2.063,2.064,142,8.14,5.261,0,8.27,-0.001857786,-0.001960598,2.5E-07
"2018-10-22 05:25:00",17445,"CKVY",12.64,37.81,38.09,38.74,37.69,78.83,78.87,75.91,0.607,31.77,31.95,31.58,2.435,2.191,139.4,8.41,4.165,0,8.27,-0.001857786,-0.001960598,2.5E-07
"2018-10-22 05:30:00",17446,"CKVY",12.64,38.61,37.88,38.67,37.5,76.15,78.9,76.15,0.605,31.72,32.13,31.43,3.217,2.831,138.6,17.65,5.699,0,8.27,-0.002932313,-0.003526037,2.5E-07
"2018-10-22 05:35:00",17447,"CKVY",12.64,38.55,38.62,38.8,38.49,75.36,76.15,74.71,0.597,31.44,31.88,31.23,3.043,3.323,136.4,4.389,4.165,0,8.27,-0.002932313,-0.003526037,2.5E-07
"2018-10-22 05:40:00",17448,"CKVY",12.64,38.12,38.29,38.55,38.06,76.57,76.91,75.3,0.597,31.55,31.77,31.32,2.098,2.571,141.5,0.063,0,0,8.27,-0.002932313,-0.003526037,2.5E-07
"2018-10-22 05:45:00",17449,"CKVY",12.63,36.82,37.39,38.18,36.82,79.59,79.66,76.5,0.589,31.19,31.55,30.96,1.27,1.668,285.9,40.11,2.63,0,8.27,-0.002685408,-0.003160744,2.5E-07
"2018-10-22 05:50:00",17450,"CKVY",12.64,37.56,37.14,37.56,36.82,77.94,79.83,77.94,0.594,31.27,31.4,31.13,1.256,1.168,281.3,27.05,2.63,0,8.27,-0.002685408,-0.003160744,2.5E-07
"2018-10-22 05:55:00",17451,"CKVY",12.63,37.93,37.92,38.12,37.5,77.01,78.01,76.5,0.596,31.37,31.56,31.19,2.015,1.627,256,27.97,3.288,0,8.27,-0.002685408,-0.003160744,2.5E-07
"2018-10-22 06:00:00",17452,"CKVY",12.63,37.81,37.92,38.12,37.75,78.15,78.28,76.64,0.602,31.53,31.78,31.24,1.915,2.109,285.4,2.956,2.85,0,8.27,-0.003911614,-0.005087019,2.5E-07
"2018-10-22 06:05:00",17453,"CKVY",12.63,37.62,37.71,37.87,37.56,78.28,79.14,77.91,0.598,31.67,31.87,31.45,1.216,1.568,285.2,0.059,0,0,8.27,-0.003911614,-0.005087019,2.5E-07
"2018-10-22 06:10:00",17454,"CKVY",12.63,37.32,37.5,37.75,37.19,81.6,81.6,78.21,0.616,31.91,32.26,31.47,0.694,0.964,168.5,58.85,1.973,0,8.27,-0.003911614,-0.005087019,2.5E-07
"2018-10-22 06:15:00",17455,"CKVY",12.62,36.88,37.12,37.32,36.88,82.6,82.8,81.5,0.613,32.16,32.3,31.97,0.237,0.373,147.9,0.059,0,0,8.27,-0.005028108,-0.007050549,2.5E-07
"2018-10-22 06:20:00",17456,"CKVY",12.63,36.57,36.76,36.94,36.45,83.2,83.2,82.2,0.61,32,32.17,31.74,0.294,0.241,134.1,59.25,1.534,0,8.27,-0.005028108,-0.007050549,2.5E-07
"2018-10-22 06:25:00",17457,"CKVY",12.63,36.14,36.41,36.64,36.02,83.1,83.3,82.4,0.599,31.71,32.05,31.37,0.364,0.306,339,75.64,1.973,0,8.27,-0.005028108,-0.007050549,2.5E-07
"2018-10-22 06:30:00",17458,"CKVY",12.63,35.65,36.07,36.26,35.65,83,83.2,82.1,0.587,31.28,31.57,30.99,0.927,0.655,248,3.016,1.973,0,8.27,-0.005993081,-0.009028125,2.5E-07
"2018-10-22 06:35:00",17459,"CKVY",12.61,35.21,35.36,35.71,35.09,85,85,83,0.591,31.05,31.28,30.85,1.143,1.03,318.2,53.88,1.754,0,8.27,-0.005993081,-0.009028125,2.5E-07
"2018-10-22 06:40:00",17460,"CKVY",12.62,36.14,35.58,36.2,35.15,84.7,85.7,84.3,0.611,31.52,32.09,31.13,1.114,1.135,14.57,6.792,2.192,0,8.27,-0.005993081,-0.009028125,2.5E-07
"2018-10-22 06:45:00",17461,"CKVY",12.62,36.64,36.55,36.83,36.14,81.7,84.7,81.4,0.6,31.79,32.04,31.45,1.135,1.153,343.4,9.45,2.63,0,8.27,-0.004768569,-0.006595958,0.002430628
"2018-10-22 06:50:00",17462,"CKVY",12.62,36.77,36.61,36.83,36.4,82.6,82.9,81.4,0.61,31.67,32.05,31.32,0.972,1.107,325.6,5.806,0.877,0,8.27,-0.004768569,-0.006595958,0.002430628
"2018-10-22 06:55:00",17463,"CKVY",12.62,36.9,37.13,37.39,36.71,80.6,82.6,79.74,0.599,31.77,32.03,31.46,0.795,0.86,314.7,16.19,1.534,0,8.27,-0.004768569,-0.006595958,0.002430628
"2018-10-22 07:00:00",17464,"CKVY",12.62,31.39,33.64,36.96,31.21,89.3,89.3,78.61,0.532,28.9,31.58,27.22,1.145,0.912,245.1,15.54,4.822,0,8.27,-0.004924481,-0.006906286,0.009855186
"2018-10-22 07:05:00",17465,"CKVY",12.62,31.09,31.46,31.77,31.09,88.6,90.3,87.8,0.521,28.57,29.2,27.96,1.784,1.439,251.5,8.93,2.63,0,8.27,-0.004924481,-0.006906286,0.009855186
"2018-10-22 07:10:00",17466,"CKVY",12.61,30.71,30.97,31.21,30.59,89.3,89.6,88.6,0.518,28.13,28.5,27.8,1.881,1.943,233.1,0.802,2.411,0,8.26,-0.004924481,-0.006906286,0.009855186
"2018-10-22 07:15:00",17467,"CKVY",12.61,30.59,30.63,30.78,30.47,90.5,90.5,89.3,0.522,27.96,28.22,27.78,0.948,1.436,233.2,0.093,0.219,0,8.26,0.0008520778,0.001413303,0.02380192
"2018-10-22 07:20:00",17468,"CKVY",12.6,30.96,30.88,31.21,30.53,92.5,92.9,90.5,0.542,28.79,29.39,28.15,0.672,0.72,172.4,38.07,2.63,0,8.26,0.0008520778,0.001413303,0.02380192
"2018-10-22 07:25:00",17469,"CKVY",12.61,31.09,30.93,31.21,30.71,94,94,92.4,0.553,29.25,29.67,28.78,1.182,0.89,154.9,11.43,2.63,0.006813931,8.26,0.0008520778,0.001413303,0.02380192
"2018-10-22 07:30:00",17470,"CKVY",12.61,32.45,31.97,32.82,31.09,89.2,94.2,89.2,0.555,30.22,30.83,29.55,1.937,1.561,202.3,20.12,2.85,0.07964336,8.26,0.0004738125,0.0007345042,0.05141992
"2018-10-22 07:35:00",17471,"CKVY",12.61,30.71,31.15,32.45,30.47,92.3,92.3,87.9,0.535,28.47,29.62,27.96,2.761,2.424,229.5,4.612,4.822,0.2667885,8.26,0.0004738125,0.0007345042,0.05141992
"2018-10-22 07:40:00",17472,"CKVY",12.61,30.6,30.89,31.15,30.6,90.3,92.8,90.3,0.521,28.71,29.27,28.09,3.129,2.985,213.8,12.7,4.384,0.6331556,8.26,0.0004738125,0.0007345042,0.05141992
"2018-10-22 07:45:00",17473,"CKVY",12.61,30.66,30.58,30.72,30.47,91.4,91.4,90.1,0.529,28.2,28.51,27.93,2.498,2.821,74.45,38.94,1.534,1.204718,8.26,0.001287023,0.002074345,0.08842183
"2018-10-22 07:50:00",17474,"CKVY",12.61,30.66,30.62,30.79,30.48,92.3,92.3,91.2,0.534,28.45,28.74,28.21,1.581,2.052,97.6,32.75,1.973,2.078082,8.26,0.001287023,0.002074345,0.08842183
"2018-10-22 07:55:00",17475,"CKVY",12.59,30.85,30.8,30.97,30.6,91.2,92.5,91.1,0.531,28.72,28.96,28.38,1.043,1.238,124.1,3.564,2.192,3.451623,8.26,0.001287023,0.002074345,0.08842183
"2018-10-22 08:00:00",17476,"CKVY",12.62,30.23,30.46,30.73,30.23,91.3,91.4,90.8,0.519,28.16,28.49,27.86,1.125,1.132,79.73,56.3,1.754,5.501855,8.26,0.001350588,0.001803278,0.1280866
"2018-10-22 08:05:00",17477,"CKVY",12.64,30.42,30.26,30.42,30.05,91.9,92.1,91.3,0.527,28.16,28.4,27.86,0.747,0.939,46.77,49.36,0,8.195188,8.26,0.001350588,0.001803278,0.1280866
"2018-10-22 08:10:00",17478,"CKVY",12.69,31.72,30.97,31.72,30.36,90.6,91.9,90.6,0.547,28.79,29.29,28.26,0.207,0.477,82.9,0.127,0,16.66894,8.26,0.001350588,0.001803278,0.1280866
"2018-10-22 08:15:00",17479,"CKVY",12.76,32.7,32.42,32.7,31.65,85.9,90.6,85.7,0.54,29.3,29.86,28.74,0,0.047,82.9,0.011,0,33.16928,8.26,0.005006863,0.005482503,0.1685227
"2018-10-22 08:20:00",17480,"CKVY",12.83,33.76,32.94,33.76,32.52,85,87.7,85,0.557,29.4,30.01,28.79,0,0,0,0,0,52.35226,8.26,0.005006863,0.005482503,0.1685227
"2018-10-22 08:25:00",17481,"CKVY",12.89,34.68,34.41,34.74,33.69,82.2,85,81.1,0.559,29.78,30.36,29.36,0,0,0,0,0,68.8609,8.27,0.005006863,0.005482503,0.1685227
"2018-10-22 08:30:00",17482,"CKVY",13.02,33.94,34.29,34.81,33.88,83.6,83.7,82.2,0.552,29.62,29.95,29.35,0.317,0.116,212.7,44.55,1.754,80.27449,8.27,0.008500596,0.009087372,0.2085458
"2018-10-22 08:35:00",17483,"CKVY",13.31,33.14,33.22,33.94,32.83,86.8,86.8,83.6,0.555,29.23,29.7,28.97,0.951,0.672,214.3,9.93,2.85,91.80981,8.27,0.008500596,0.009087372,0.2085458
"2018-10-22 08:40:00",17484,"CKVY",13.89,34.68,34.26,34.81,33.08,86.6,87.4,85.4,0.589,30.69,31.23,29.58,1.541,1.218,144,13.45,2.85,103.7878,8.27,0.008500596,0.009087372,0.2085458
"2018-10-22 08:45:00",17485,"CKVY",13.94,34.74,34.79,34.93,34.68,86.3,86.7,85.1,0.589,31.04,31.33,30.68,1.94,1.778,114.4,5.774,2.85,116.1271,8.27,0.01182423,0.01313989,0.247665
"2018-10-22 08:50:00",17486,"CKVY",13.83,35.92,35.36,35.92,34.68,83.7,87.5,83.6,0.598,31.46,31.87,31.08,1.786,1.833,116.5,9.56,2.192,128.961,8.27,0.01182423,0.01313989,0.247665
"2018-10-22 08:55:00",17487,"CKVY",13.76,36.66,36.28,36.72,35.86,81.6,83.7,81.6,0.6,31.52,31.86,31.24,1.731,1.769,134.9,12.75,2.411,141.7943,8.28,0.01182423,0.01313989,0.247665
"2018-10-22 09:00:00",17488,"CKVY",13.72,37.65,37.15,37.65,36.66,79.1,82.4,78.89,0.605,31.7,32.05,31.41,1.856,1.807,162.9,7.31,3.507,154.6699,8.28,0.01607856,0.01811724,0.2851382
"2018-10-22 09:05:00",17489,"CKVY",13.69,37.77,37.86,38.15,37.53,77.97,79.55,77.31,0.599,31.74,32.03,31.43,2.419,2.072,178.2,7.912,4.822,167.4534,8.28,0.01607856,0.01811724,0.2851382
"2018-10-22 09:10:00",17490,"CKVY",13.68,38.52,38.17,38.52,37.84,79.37,79.86,77.83,0.628,32.22,32.7,31.59,3.379,2.933,165.8,5.621,5.918,180.3156,8.28,0.01607856,0.01811724,0.2851382
"2018-10-22 09:15:00",17491,"CKVY",13.66,39.63,39.11,39.63,38.39,75.84,79.41,75.29,0.627,32.72,33.46,32.25,3.673,3.532,172.9,8.9,4.822,193.3183,8.28,0.02101385,0.02434357,0.3210901
"2018-10-22 09:20:00",17492,"CKVY",13.65,40.12,40,40.37,39.57,74.6,77.79,74.53,0.629,33.05,33.75,32.64,3.719,3.756,164,14.56,4.384,206.3909,8.28,0.02101385,0.02434357,0.3210901
"2018-10-22 09:25:00",17493,"CKVY",13.65,40.8,40.55,40.93,40.12,72.99,76.73,72.71,0.632,33.22,33.91,32.62,3.16,3.42,151.8,9.75,3.946,219.572,8.29,0.02101385,0.02434357,0.3210901
"2018-10-22 09:30:00",17494,"CKVY",13.65,41.85,41.34,41.85,40.68,72.3,74.19,70.37,0.651,33.18,33.76,32.49,3.006,3.065,159,10.85,4.384,232.6871,8.29,0.02644898,0.03101014,0.3548461
"2018-10-22 09:35:00",17495,"CKVY",13.66,42.16,42.16,42.53,41.73,71.37,72.4,69.75,0.651,33.52,34.04,33.04,2.898,2.937,147.5,12.82,4.165,245.6904,8.29,0.02644898,0.03101014,0.3548461
"2018-10-22 09:40:00",17496,"CKVY",13.66,43.7,42.72,43.7,42.09,67.31,72.19,67.24,0.651,33.76,34.27,33.42,2.973,2.941,160.9,12.33,4.384,258.6755,8.29,0.02644898,0.03101014,0.3548461
"2018-10-22 09:45:00",17497,"CKVY",13.67,44.38,43.88,44.44,43.57,65.59,68.68,65.11,0.651,33.65,34.35,33.15,3.06,3,168,10.36,4.822,271.7136,8.29,0.03228912,0.03754237,0.3865604
"2018-10-22 09:50:00",17498,"CKVY",13.67,44.87,44.66,44.99,44.31,64.11,66.07,62.98,0.649,33.47,33.83,32.93,2.973,3.07,149.7,12.38,3.507,284.9005,8.29,0.03228912,0.03754237,0.3865604
"2018-10-22 09:55:00",17499,"CKVY",13.67,45.8,45.4,45.86,44.81,61.81,65.08,61.64,0.648,33.53,34.44,32.98,2.759,2.838,166.8,15.34,4.165,297.8117,8.29,0.03228912,0.03754237,0.3865604
"2018-10-22 10:00:00",17500,"CKVY",13.68,45.98,45.93,46.35,45.36,61.16,63.91,60.71,0.645,33.62,34.23,33.12,2.591,2.708,146.4,16.87,4.384,310.5414,8.3,0.03877971,0.0452056,0.4161975
"2018-10-22 10:05:00",17501,"CKVY",13.69,47.33,46.73,47.33,45.85,59.23,63.18,58.68,0.658,33.79,34.62,33.2,2.183,2.372,142.7,24.44,3.288,323.2467,8.3,0.03877971,0.0452056,0.4161975
"2018-10-22 10:10:00",17502,"CKVY",13.68,49.49,48.63,49.61,47.39,54.46,59.19,54.46,0.656,34.02,34.83,33.48,1.75,1.946,148.5,34.42,2.85,336.0774,8.3,0.03877971,0.0452056,0.4161975
"2018-10-22 10:15:00",17503,"CKVY",13.69,48.68,49.06,49.49,48.56,56.44,56.79,54.42,0.659,33.98,34.45,33.59,1.557,1.651,146,12.64,3.726,349.0771,8.3,0.04517009,0.05152626,0.4428658
"2018-10-22 10:20:00",17504,"CKVY",13.7,49.97,49.36,50.1,48.37,54.65,57.99,54.52,0.67,34.26,34.89,33.56,1.784,1.613,151.8,18.01,3.507,361.9899,8.3,0.04517009,0.05152626,0.4428658
"2018-10-22 10:25:00",17505,"CKVY",13.69,49.71,49.74,50.22,49.35,55.02,55.68,53.55,0.668,34,34.71,33.51,2.038,1.975,127.8,24.06,3.946,374.7398,8.3,0.04517009,0.05152626,0.4428658
"2018-10-22 10:30:00",17506,"CKVY",13.7,49.65,49.63,49.96,49.22,54.92,56.09,53.92,0.665,34.11,34.59,33.76,1.962,2.008,128.1,20.03,3.069,387.0852,8.3,0.05089962,0.0577106,0.4668639
"2018-10-22 10:35:00",17507,"CKVY",13.69,51.07,50.24,51.13,49.59,53.44,55.74,52.82,0.682,34.33,34.95,33.87,1.633,1.857,140.4,25.17,3.069,399.8168,8.3,0.05089962,0.0577106,0.4668639
"2018-10-22 10:40:00",17508,"CKVY",13.69,50.7,51.13,51.75,50.51,53.68,54.2,52.21,0.676,34.75,35.3,34.25,1.828,1.701,112.3,17.81,3.726,412.4907,8.31,0.05089962,0.0577106,0.4668639
"2018-10-22 10:45:00",17509,"CKVY",13.69,52.12,51.01,52.12,50.45,51,54.54,51,0.677,34.53,35.01,34.04,1.577,1.749,104.4,17.7,2.85,425.274,8.31,0.05658883,0.063797,0.4877538
"2018-10-22 10:50:00",17510,"CKVY",13.69,53.65,53.13,53.66,52.05,50.55,51.14,48.53,0.71,34.85,35.81,34.34,1.438,1.419,146.8,36.89,3.069,432.4326,8.31,0.05658883,0.063797,0.4877538
"2018-10-22 10:55:00",17511,"CKVY",13.69,53.15,53.83,54.2,53.03,50.21,50.48,47.84,0.692,35.03,35.73,34.58,0.888,1.168,209.6,30.72,2.192,434.8842,8.31,0.05658883,0.063797,0.4877538
"2018-10-22 11:00:00",17512,"CKVY",13.69,52.77,53.17,53.77,52.77,51.71,51.75,49.76,0.703,35.42,36.01,35.05,0.901,0.833,236.1,33.05,3.069,447.4835,8.31,0.06125136,0.0678941,0.5054498
"2018-10-22 11:05:00",17513,"CKVY",13.69,54.13,53.54,54.5,52.65,49.17,52.02,48.76,0.703,35.66,36.41,35.12,0.995,1.011,237.3,45.35,3.069,464.1335,8.31,0.06125136,0.0678941,0.5054498
"2018-10-22 11:10:00",17514,"CKVY",13.69,56.47,55.29,56.84,54.07,45.29,50.06,45.09,0.705,36,36.78,35.38,0.814,0.889,82.6,80.1,1.534,484.6161,8.31,0.06125136,0.0678941,0.5054498
"2018-10-22 11:15:00",17515,"CKVY",13.68,55.23,56.48,57.46,55.23,47.66,47.93,44.16,0.709,36.01,36.97,35.41,0.963,0.819,110.7,48,3.946,493.6021,8.31,0.06807882,0.07478949,0.5197795
"2018-10-22 11:20:00",17516,"CKVY",13.68,56.47,55.93,56.47,55.17,45.7,48,45.46,0.711,35.85,36.63,35.35,1.02,0.995,138.4,42.21,2.63,503.9499,8.31,0.06807882,0.07478949,0.5197795
"2018-10-22 11:25:00",17517,"CKVY",13.68,57.26,56.75,57.32,56.34,45.18,47.1,44.91,0.723,36.1,36.86,35.57,1.246,1.172,73.46,38.55,2.411,516.5301,8.31,0.06807882,0.07478949,0.5197795
"2018-10-22 11:30:00",17518,"CKVY",13.68,57.49,58.12,59.04,57.31,44.22,46.45,41.71,0.714,36.13,37.44,35.46,0.997,1.162,200.8,59.34,2.63,534.0401,8.31,0.07582228,0.08373443,0.5314168
"2018-10-22 11:35:00",17519,"CKVY",13.67,56.81,56.97,57.86,56.32,45,45.83,43.43,0.709,35.7,36.77,35.17,1.344,1.12,215.5,36.91,3.946,524.2318,8.31,0.07582228,0.08373443,0.5314168
"2018-10-22 11:40:00",17520,"CKVY",13.66,57.18,57.13,57.73,56.44,44.04,45.82,43.29,0.703,35.66,36.14,35.25,1.485,1.459,220.4,51.84,3.946,475.1238,8.31,0.07582228,0.08373443,0.5314168
"2018-10-22 11:45:00",17521,"CKVY",13.66,58.97,58.3,59.09,57.18,42.43,45.34,41.95,0.722,36.22,37.07,35.49,1.636,1.54,216.7,62.25,3.726,457.0816,8.31,0.06543079,0.07341459,0.5400155
"2018-10-22 11:50:00",17522,"CKVY",13.66,60.02,59.6,60.51,58.91,40.4,42.87,39.31,0.714,36.07,37.19,35.32,1.117,1.377,189.2,58.14,3.069,462.1725,8.31,0.06543079,0.07341459,0.5400155
"2018-10-22 11:55:00",17523,"CKVY",13.66,60.14,59.96,60.39,59.34,39.72,41.5,38.9,0.705,35.67,36.36,34.98,1.205,1.18,141.6,17.31,3.946,501.3871,8.31,0.06543079,0.07341459,0.5400155
"2018-10-22 12:00:00",17524,"CKVY",13.65,58.83,59.61,60.32,58.83,40.98,41.09,39.03,0.694,35.25,35.88,34.76,1.147,1.206,316.8,39.68,2.63,499.3089,8.31,0.07379724,0.08237832,0.5453099
"2018-10-22 12:05:00",17525,"CKVY",13.64,60.93,60.19,60.99,58.83,36.59,43.69,36.35,0.668,34.89,37.13,33.78,1.606,1.496,199.3,50.59,5.261,517.4244,8.31,0.07379724,0.08237832,0.5453099
"2018-10-22 12:10:00",17526,"CKVY",13.64,61.23,61.24,61.67,60.86,35.94,37.24,34.26,0.663,34.22,34.92,32.87,1.806,1.574,170.1,28.3,5.261,548.3851,8.31,0.07379724,0.08237832,0.5453099
"2018-10-22 12:15:00",17527,"CKVY",13.64,60.42,60.78,61.42,60.24,37.24,37.27,32.65,0.668,32.93,34.71,31.49,2.653,2.32,187.9,35.47,6.138,578.8475,8.31,0.08707893,0.09843509,0.5484687
"2018-10-22 12:20:00",17528,"CKVY",13.64,60.11,60.65,61.22,59.92,35.59,37.79,33.81,0.631,33.06,34.66,32.06,3.02,2.736,227.5,29.91,7.453,588.7783,8.31,0.08707893,0.09843509,0.5484687
"2018-10-22 12:25:00",17529,"CKVY",13.63,61.46,61.12,61.77,59.98,31.54,35.45,28.56,0.587,31.41,33.08,28.5,3.171,3.225,190,42.11,5.918,585.3295,8.31,0.08707893,0.09843509,0.5484687
"2018-10-22 12:30:00",17530,"CKVY",13.63,61.09,61.15,61.77,60.42,31.41,33.84,30.76,0.577,31.17,32.7,30.04,3.192,3.07,218.3,21.26,8.33,585.2793,8.31,0.0892473,0.1046726,0.5486188
"2018-10-22 12:35:00",17531,"CKVY",13.63,61.34,60.94,61.34,60.54,32.37,33.12,31.13,0.6,30.83,31.68,30.34,3.052,3.167,219,26.14,14.47,586.1696,8.31,0.0892473,0.1046726,0.5486188
"2018-10-22 12:40:00",17532,"CKVY",13.62,61.83,61.65,62.27,61.28,30.86,32.44,29.21,0.582,30.38,31.59,29.69,3.732,3.482,181.3,15.72,14.91,588.1259,8.31,0.0892473,0.1046726,0.5486188
"2018-10-22 12:45:00",17533,"CKVY",13.62,61.4,61.69,62.45,61.09,31.2,32.57,30.24,0.579,30.83,31.75,30.2,3.56,3.754,203.5,25.97,7.453,590.3162,8.31,0.09143041,0.1087178,0.544611
"2018-10-22 12:50:00",17534,"CKVY",13.62,62.38,62.26,62.81,61.34,24.55,31.65,24.51,0.472,28.51,31.2,25.68,4.296,3.974,179.1,17.87,8.11,592.1909,8.31,0.09143041,0.1087178,0.544611
"2018-10-22 12:55:00",17535,"CKVY",13.61,62.19,61.84,62.44,61.51,26.02,27.43,24.55,0.497,26.61,27.73,25.63,4.001,4.015,174.3,43.32,7.453,593.8191,8.31,0.09143041,0.1087178,0.544611
"2018-10-22 13:00:00",17536,"CKVY",13.62,62.93,62.15,62.93,61.57,23.24,25.78,23.24,0.455,25.3,26.71,24.42,3.739,3.916,122.6,50.91,5.699,594.9624,8.31,0.09412526,0.1141192,0.53918
"2018-10-22 13:05:00",17537,"CKVY",13.62,63.29,63.18,63.6,62.92,22.56,25.68,22.42,0.448,25.46,27.68,24.35,2.952,3.166,213.4,33.9,5.042,595.249,8.31,0.09412526,0.1141192,0.53918
"2018-10-22 13:10:00",17538,"CKVY",13.62,63.16,62.65,63.41,61.93,25.57,26.74,21.97,0.505,25.16,28.53,23.16,2.865,2.753,221.5,55.2,10.52,595.2158,8.31,0.09412526,0.1141192,0.53918
"2018-10-22 13:15:00",17539,"CKVY",13.6,63.53,63.38,63.78,62.92,25.91,26.94,23.41,0.519,27.04,28.82,25.39,3.581,3.177,174.8,11.78,10.3,595.1976,8.31,0.09266989,0.1100528,0.5281354
"2018-10-22 13:20:00",17540,"CKVY",13.61,63.04,63.56,63.9,63.04,24.34,26.26,23.79,0.479,26.92,28.3,25.78,3.314,3.578,247.1,73.97,4.165,595.3088,8.31,0.09266989,0.1100528,0.5281354
"2018-10-22 13:25:00",17541,"CKVY",13.61,63.77,63.43,63.9,62.79,23,25.54,22.14,0.464,25.52,27.06,24.14,3.514,3.317,130.5,43.62,10.3,594.2626,8.31,0.09266989,0.1100528,0.5281354
"2018-10-22 13:30:00",17542,"CKVY",13.61,62.66,63.1,63.77,62.42,25.36,26.39,22.55,0.492,26.23,27.52,24.66,3.056,3.305,124.6,24.55,6.576,592.604,8.31,0.09343792,0.1121432,0.5129049
"2018-10-22 13:35:00",17543,"CKVY",13.6,64.39,64.18,65.19,62.6,20.46,27.73,19.67,0.422,25.63,29.84,22.29,3.989,3.412,172,15.25,7.234,590.6465,8.31,0.09343792,0.1121432,0.5129049
"2018-10-22 13:40:00",17544,"CKVY",13.6,64.14,64.29,64.51,64.08,19.54,22.59,18.71,0.399,22.66,25.28,20.9,3.846,4.229,191.3,34.2,7.234,589.1218,8.31,0.09343792,0.1121432,0.5129049
"2018-10-22 13:45:00",17545,"CKVY",13.6,64.02,64.02,64.39,63.71,19.61,21.25,18.71,0.399,22.01,23.57,20.82,3.859,3.752,207.8,32.22,6.576,587.0613,8.31,0.09481779,0.1156742,0.4965436
"2018-10-22 13:50:00",17546,"CKVY",13.6,63.4,63.99,64.64,63.34,22.38,22.79,19.57,0.446,23.89,25.46,21.55,4.031,3.969,139,34.05,8.33,584.3878,8.31,0.09481779,0.1156742,0.4965436
"2018-10-22 13:55:00",17547,"CKVY",13.59,65.01,63.87,65.13,63.1,20.22,24.61,20.22,0.426,25.38,26.9,23.25,3.721,3.879,149.8,39.14,7.672,580.8689,8.31,0.09481779,0.1156742,0.4965436
"2018-10-22 14:00:00",17548,"CKVY",13.59,64.08,64.29,65.01,63.59,23.17,23.38,19.61,0.473,24.11,25.74,22.2,3.221,3.486,58.57,40.61,4.384,576.8817,8.31,0.09266319,0.1131217,0.4745953
"2018-10-22 14:05:00",17549,"CKVY",13.59,65.5,65.01,65.5,64.14,22.55,24.03,21.73,0.483,25.94,27.29,24.56,2.166,2.77,146.5,27.42,3.507,572.0377,8.31,0.09266319,0.1131217,0.4745953
"2018-10-22 14:10:00",17550,"CKVY",13.58,63.53,64.21,65.5,63.47,22.21,23.58,21.05,0.444,24.85,27.18,23.21,2.572,2.326,108.6,21.7,7.234,568.2375,8.31,0.09266319,0.1131217,0.4745953
"2018-10-22 14:15:00",17551,"CKVY",13.58,64.08,64.09,64.64,63.59,23.99,24.23,21.77,0.489,25.33,26.66,24.23,3.437,2.994,174.7,31.88,9.21,564.6003,8.31,0.08782654,0.1041738,0.4497402
"2018-10-22 14:20:00",17552,"CKVY",13.57,64.45,64.73,65.25,64.02,24.37,24.61,22.9,0.504,26.89,28.08,26.09,3.899,3.715,207.1,47.85,5.699,560.9146,8.31,0.08782654,0.1041738,0.4497402
"2018-10-22 14:25:00",17553,"CKVY",13.57,64.01,64.24,64.63,63.83,24.23,24.92,23.27,0.493,26.62,27.54,26.05,3.283,3.57,188.3,96,5.042,544.0347,8.31,0.08782654,0.1041738,0.4497402
"2018-10-22 14:30:00",17554,"CKVY",13.56,65.49,65.29,66.35,63.95,23,24.71,21.66,0.493,26.94,27.98,25.86,2.278,2.676,212.5,85,5.261,535.8185,8.31,0.08416568,0.1023596,0.4217758
"2018-10-22 14:35:00",17555,"CKVY",13.56,64.12,64.66,65.61,63.94,23.85,24.81,22.41,0.487,26.63,27.48,25.99,2.499,2.371,237.4,17.74,6.795,510.1942,8.31,0.08416568,0.1023596,0.4217758
"2018-10-22 14:40:00",17556,"CKVY",13.55,63.87,64.16,64.61,63.75,23.61,25.32,23.06,0.478,26.37,27.7,25.69,2.613,2.527,240.9,57.78,5.261,482.5015,8.31,0.08416568,0.1023596,0.4217758
"2018-10-22 14:45:00",17557,"CKVY",13.54,64.23,64.05,64.54,63.62,23.88,24.95,23.06,0.49,26.29,27.39,25.74,2.765,2.801,319.4,65.51,3.946,449.1746,8.31,0.06458379,0.07879321,0.3922869
"2018-10-22 14:50:00",17558,"CKVY",13.54,64.73,64.14,64.85,63.74,24.19,24.36,23.27,0.505,26.37,27.34,25.72,2.039,2.415,316.4,50.12,4.822,416.8401,8.31,0.06458379,0.07879321,0.3922869
"2018-10-22 14:55:00",17559,"CKVY",13.54,63.62,64.3,65.03,63.49,24.12,24.91,22.96,0.484,26.6,27.56,25.79,2.581,2.288,321.6,15.39,5.918,426.7679,8.3,0.06458379,0.07879321,0.3922869
"2018-10-22 15:00:00",17560,"CKVY",13.53,64.11,63.78,64.11,63.49,24.26,25.36,23.71,0.495,26.63,27.57,26.05,2.845,2.784,325.3,32.51,6.138,431.113,8.3,0.06766874,0.08176129,0.3600317
"2018-10-22 15:05:00",17561,"CKVY",13.53,63.8,64.17,64.48,63.8,24.19,25.01,23.68,0.489,26.86,27.82,26.28,3.404,3.097,1.2,12.99,6.138,457.2808,8.3,0.06766874,0.08176129,0.3600317
"2018-10-22 15:10:00",17562,"CKVY",13.53,65.28,64.5,65.4,63.74,23.23,25.05,23.06,0.494,27.04,28.04,26.33,2.907,3.143,246.6,51.91,4.822,448.6133,8.3,0.06766874,0.08176129,0.3600317
"2018-10-22 15:15:00",17563,"CKVY",13.53,64.66,64.79,65.4,64.48,23.23,23.88,22.89,0.484,26.45,26.92,25.95,3.099,2.973,209.4,27.5,5.042,435.7972,8.3,0.06707576,0.08323149,0.3254448
"2018-10-22 15:20:00",17564,"CKVY",13.52,65.28,65.1,65.9,64.48,23.06,24.12,22.65,0.491,26.75,27.91,26.02,2.596,2.768,332.3,51.33,4.822,427.8445,8.3,0.06707576,0.08323149,0.3254448
"2018-10-22 15:25:00",17565,"CKVY",13.52,64.36,64.5,65.34,64.17,24.6,25.12,22.89,0.507,26.72,28.23,25.99,2.774,2.775,27.74,16.45,5.261,425.2483,8.3,0.06707576,0.08323149,0.3254448
"2018-10-22 15:30:00",17566,"CKVY",13.52,66.21,65.41,66.21,64.48,22.48,24.53,22.03,0.494,26.92,27.62,26.08,2.13,2.398,315.3,71.7,3.069,427.7944,8.3,0.06426027,0.07887493,0.2889754
"2018-10-22 15:35:00",17567,"CKVY",13.52,64.97,65.65,66.21,64.91,23.37,23.37,22.1,0.492,26.53,27.23,25.91,2.596,2.37,328.3,18.57,6.138,412.6373,8.3,0.06426027,0.07887493,0.2889754
"2018-10-22 15:40:00",17568,"CKVY",13.51,64.85,65.04,65.34,64.79,22.85,24.33,22.61,0.479,26.59,27.77,25.94,2.694,2.611,301.1,19.84,5.261,394.159,8.3,0.06426027,0.07887493,0.2889754
"2018-10-22 15:45:00",17569,"CKVY",13.51,65.1,64.82,65.28,64.54,23.27,24.09,22.72,0.492,26.47,27.39,25.91,3.366,3.031,277.4,15.7,5.042,393.0764,8.3,0.05972191,0.07419692,0.2508986
"2018-10-22 15:50:00",17570,"CKVY",13.5,64.41,64.57,65.28,64.17,23.5,24.19,22.75,0.485,26.36,27.11,26.01,3.189,3.44,302.2,17.51,5.261,379.7071,8.3,0.05972191,0.07419692,0.2508986
"2018-10-22 15:55:00",17571,"CKVY",13.51,64.22,64.24,64.54,63.97,25.63,25.63,23.4,0.525,26.85,28.34,26.22,2.898,3.015,269.4,18.31,4.165,331.5315,8.3,0.05972191,0.07419692,0.2508986
"2018-10-22 16:00:00",17572,"CKVY",13.5,64.82,64.74,65.19,64.16,23.33,26.11,22.68,0.488,27.05,28.82,25.91,2.922,2.912,247.7,20.87,5.261,291.1731,8.3,0.04324728,0.0580771,0.2112733
"2018-10-22 16:05:00",17573,"CKVY",13.5,65.37,65.05,65.56,64.69,23.36,24.25,22.68,0.498,26.51,27.57,26.05,2.664,2.729,177.1,29.57,3.507,286.9717,8.3,0.04324728,0.0580771,0.2112733
"2018-10-22 16:10:00",17574,"CKVY",13.5,64.44,65.16,65.56,64.38,23.5,24.05,22.37,0.485,26.68,27.74,25.91,3.009,2.706,1.799,28.78,7.234,312.9648,8.3,0.04324728,0.0580771,0.2112733
"2018-10-22 16:15:00",17575,"CKVY",13.5,64.57,64.49,64.75,64.2,23.77,23.94,22.68,0.493,26.25,27.04,25.47,2.906,3.087,356.8,16.41,6.357,305.8143,8.3,0.0425042,0.05643302,0.1709303
"2018-10-22 16:20:00",17576,"CKVY",13.51,65.37,64.86,65.43,64.57,22.26,23.7,22.23,0.475,25.91,26.81,25.44,2.459,2.639,230.4,45.61,1.754,267.6811,8.3,0.0425042,0.05643302,0.1709303
"2018-10-22 16:25:00",17577,"CKVY",13.51,64.13,64.79,65.43,64.07,24.18,26.13,22.13,0.494,26.85,28.83,25.64,2.008,2.26,259.8,50.78,5.48,224.4745,8.3,0.0425042,0.05643302,0.1709303
"2018-10-22 16:30:00",17578,"CKVY",13.5,64.38,64.2,64.44,64.01,23.57,25.79,23.57,0.486,27.03,28.43,26.34,1.605,1.699,284.5,18.76,4.165,189.9965,8.3,0.02104295,0.03116395,0.1302399
"2018-10-22 16:35:00",17579,"CKVY",13.52,64.01,64.26,64.63,63.89,23.84,25.89,23.67,0.485,27.06,28.9,26.34,1.905,1.688,254.1,17.81,3.946,166.1705,8.29,0.02104295,0.03116395,0.1302399
"2018-10-22 16:40:00",17580,"CKVY",13.52,64.57,64.25,64.69,63.89,23.63,24.73,23.43,0.49,26.55,27.72,25.99,1.332,1.708,130,81.7,2.85,159.1532,8.29,0.02104295,0.03116395,0.1302399
"2018-10-22 16:45:00",17581,"CKVY",13.51,64.01,64.41,64.69,63.89,25.14,25.59,23.33,0.512,27.11,28.17,26.3,1.686,1.46,14.26,70.79,6.576,167.0289,8.29,0.01529388,0.02276759,0.09033637
"2018-10-22 16:50:00",17582,"CKVY",13.53,63.65,63.71,64.01,63.46,27.64,29.15,25.21,0.555,28.58,30.96,27.56,2.335,2.067,139.9,15.84,6.357,162.4909,8.29,0.01529388,0.02276759,0.09033637
"2018-10-22 16:55:00",17583,"CKVY",13.53,63.47,63.49,63.71,63.28,27.92,29.6,27.47,0.558,30.17,31.25,29.3,4.279,3.289,156.5,15.3,8.55,154.396,8.29,0.01529388,0.02276759,0.09033637
"2018-10-22 17:00:00",17584,"CKVY",13.54,63.17,63.39,63.6,63.17,29.05,29.7,27.2,0.574,30.06,31.3,29.11,5.688,4.991,161.9,9.17,9.86,129.8702,8.29,0.01766049,0.03113405,0.05292017
"2018-10-22 17:05:00",17585,"CKVY",13.54,62.5,62.89,63.24,62.44,32.38,32.38,28.78,0.625,31.21,32.57,30.14,6.281,6.076,152.6,7.537,7.672,118.7964,8.29,0.01766049,0.03113405,0.05292017
"2018-10-22 17:10:00",17586,"CKVY",13.55,62.63,62.68,62.87,62.38,28.4,32.38,27.21,0.551,29.65,32.51,28.49,6.778,6.456,127.6,11.69,12.06,108.3166,8.29,0.01766049,0.03113405,0.05292017
"2018-10-22 17:15:00",17587,"CKVY",13.56,62.32,62.39,62.75,62.13,28.51,29.33,27.89,0.547,29.39,30.07,28.63,7.446,7.17,122.9,7.4,12.71,98.38233,8.29,0.02593634,0.04848725,0.02468742
"2018-10-22 17:20:00",17588,"CKVY",13.57,61.89,62.09,62.32,61.83,29.71,29.84,28.03,0.561,29.41,30.07,28.74,8.16,7.769,124.3,6.01,10.74,91.08593,8.29,0.02593634,0.04848725,0.02468742
"2018-10-22 17:25:00",17589,"CKVY",13.58,61.89,61.83,62.07,61.52,28.2,30.43,28.13,0.533,29.47,30.33,28.45,8.31,8.22,127.2,7.111,12.93,84.71906,8.28,0.02593634,0.04848725,0.02468742
"2018-10-22 17:30:00",17590,"CKVY",13.59,61.76,61.79,62.13,61.52,28.64,29.84,27.99,0.539,29.1,29.88,28.43,8.48,8.32,129.8,7.487,14.03,80.05576,8.28,0.02912948,0.05551374,0.0102929
"2018-10-22 17:35:00",17591,"CKVY",13.59,61.33,61.58,61.89,61.27,29.6,30.29,28.3,0.548,29.18,30.06,28.61,9.26,8.88,132.7,7.644,14.69,75.81048,8.28,0.02912948,0.05551374,0.0102929
"2018-10-22 17:40:00",17592,"CKVY",13.59,61.39,61.43,61.7,61.15,28.82,29.95,28.2,0.535,28.85,29.7,28.31,9.85,9.74,131.7,9.29,14.25,71.1193,8.28,0.02912948,0.05551374,0.0102929
"2018-10-22 17:45:00",17593,"CKVY",13.61,60.47,60.85,61.39,60.28,31.18,31.18,28.85,0.56,29.37,29.91,28.71,9.28,9.66,129.3,6.507,10.3,65.92867,8.28,0.02077014,0.02640958,0.002651772
"2018-10-22 17:50:00",17594,"CKVY",13.63,59.67,59.96,60.53,59.48,32.14,32.65,30.7,0.561,29.96,30.45,29.21,8.17,8.69,131.7,6.255,8.99,60.25216,8.28,0.02077014,0.02640958,0.002651772
"2018-10-22 17:55:00",17595,"CKVY",13.28,59.54,59.61,59.79,59.42,31.52,32.76,31.49,0.548,29.82,30.26,29.29,6.926,7.496,127.8,6.445,8.77,53.43705,8.28,0.02077014,0.02640958,0.002651772
"2018-10-22 18:00:00",17596,"CKVY",13.1,58.19,59.05,59.85,58.19,35.43,35.43,31.49,0.586,30.35,31.06,29.29,5.909,6.42,133.3,6.259,7.234,45.67001,8.28,0.01551952,0.02045667,1.641375E-06
"2018-10-22 18:05:00",17597,"CKVY",13.03,57.27,57.74,58.25,57.27,35.98,36.08,34.74,0.576,30.66,31.05,30.08,5.033,5.455,144.1,4.715,5.48,37.66772,8.28,0.01551952,0.02045667,1.641375E-06
"2018-10-22 18:10:00",17598,"CKVY",13,56.73,56.88,57.34,56.6,36.4,38.31,35.88,0.572,30.83,31.68,30.12,3.87,4.483,160.6,9.79,4.165,30.07836,8.28,0.01551952,0.02045667,1.641375E-06
"2018-10-22 18:15:00",17599,"CKVY",12.98,56.74,56.69,56.86,56.49,35.06,36.74,35.06,0.551,30,30.61,29.45,3.116,3.416,158.3,14.96,5.042,23.39256,8.28,0.007232788,0.01068283,2.5E-07
"2018-10-22 18:20:00",17600,"CKVY",12.97,56.8,57.07,57.42,56.74,35.44,35.85,34.41,0.558,29.91,30.3,29.43,2.871,3.103,149.7,16.13,5.699,17.54213,8.28,0.007232788,0.01068283,2.5E-07
"2018-10-22 18:25:00",17601,"CKVY",12.97,56.31,56.49,56.86,56.25,36.88,36.88,35.51,0.57,29.89,30.33,29.49,2.229,2.548,149.9,35.77,1.754,12.31113,8.27,0.007232788,0.01068283,2.5E-07
"2018-10-22 18:30:00",17602,"CKVY",12.96,55.14,55.61,56.31,55.07,38.25,38.49,36.88,0.567,30.32,30.55,30.14,1.549,1.922,269.3,38.89,1.534,7.768189,8.27,0.0009415435,0.002453065,2.5E-07
"2018-10-22 18:35:00",17603,"CKVY",12.95,55.44,55.25,55.51,55.01,37.84,38.59,37.36,0.567,30.07,30.4,29.68,0.962,1.118,256.3,26.78,2.411,4.286487,8.27,0.0009415435,0.002453065,2.5E-07
"2018-10-22 18:40:00",17604,"CKVY",12.94,55.01,55.15,55.44,54.89,39.11,39.66,37.74,0.577,30.28,30.92,29.83,0.979,0.97,274.6,17.26,1.973,2.157933,8.27,0.0009415435,0.002453065,2.5E-07
"2018-10-22 18:45:00",17605,"CKVY",12.94,55.14,54.86,55.2,54.64,36.88,39.42,36.88,0.547,29.91,30.81,29.16,0.888,0.887,277.2,67.72,1.973,1.118921,8.27,-0.005376043,-0.00729727,2.5E-07
"2018-10-22 18:50:00",17606,"CKVY",12.93,57.36,56.29,57.43,55.2,34.42,37.36,33.08,0.553,29.27,29.79,28.26,1.889,1.275,144.3,22.35,8.77,0.6096246,8.27,-0.005376043,-0.00729727,2.5E-07
"2018-10-22 18:55:00",17607,"CKVY",12.93,57.18,57.28,57.37,57.12,33.97,34.79,33.52,0.542,29.24,29.79,28.79,3.604,2.656,139.5,9.85,8.99,0.2835999,8.27,-0.005376043,-0.00729727,2.5E-07
"2018-10-22 19:00:00",17608,"CKVY",12.94,56.33,56.8,57.25,56.26,35.04,36.3,33.94,0.542,29.67,30.21,28.94,5.509,4.589,144.5,9.4,7.891,0.09778074,8.27,0.0017035,0.003571248,2.5E-07
"2018-10-22 19:05:00",17609,"CKVY",12.93,57.14,57.14,57.44,56.39,34.83,35.07,33.56,0.555,29.17,29.65,28.64,5.629,5.75,134.5,9.54,9.21,0.01297355,8.27,0.0017035,0.003571248,2.5E-07
"2018-10-22 19:10:00",17610,"CKVY",12.93,58.31,57.65,58.38,57.02,31.61,34.87,31.13,0.526,28.51,29.65,27.77,5.448,5.558,126.6,12.96,8.77,0,8.27,0.0017035,0.003571248,2.5E-07
"2018-10-22 19:15:00",17611,"CKVY",12.93,57.88,58.05,58.38,57.76,32.88,32.98,31.48,0.538,28.53,29.02,28.09,5.174,5.361,110.1,7.635,7.014,0,8.27,0.009143239,0.0130284,2.5E-07
"2018-10-22 19:20:00",17612,"CKVY",12.92,57.76,57.57,57.82,57.33,32.5,33.88,32.23,0.53,28.78,29.41,28.24,5.357,5.14,112.9,9.16,8.55,0,8.27,0.009143239,0.0130284,2.5E-07
"2018-10-22 19:25:00",17613,"CKVY",12.92,57.51,57.67,57.88,57.45,33.26,33.57,32.47,0.537,28.78,29.18,28.47,5.001,5.269,105.8,6.114,6.138,0,8.27,0.009143239,0.0130284,2.5E-07
"2018-10-22 19:30:00",17614,"CKVY",12.92,57.02,57.26,57.58,57.02,34.56,34.56,33.33,0.549,29.27,29.61,28.84,3.693,4.365,88.6,8.59,2.63,0,8.27,0.007661008,0.01126755,2.5E-07
"2018-10-22 19:35:00",17615,"CKVY",12.92,56.28,56.7,57.14,56.22,37.17,37.17,34.42,0.574,29.72,30.48,29.19,2.265,2.999,234.2,56.84,1.973,0,8.27,0.007661008,0.01126755,2.5E-07
"2018-10-22 19:40:00",17616,"CKVY",12.91,53.93,55.11,56.28,53.87,42.04,42.48,37.1,0.596,30.54,31.91,29.09,1.947,1.969,278.2,8.36,5.48,0,8.27,0.007661008,0.01126755,2.5E-07
"2018-10-22 19:45:00",17617,"CKVY",12.9,54.3,54.43,54.92,53.75,42.45,42.45,38.78,0.61,30.78,31.99,29.83,2.976,2.447,291.7,6.748,5.699,0,8.27,0.0001909813,0.001375377,2.5E-07
"2018-10-22 19:50:00",17618,"CKVY",12.91,53.07,53.55,54.3,52.95,45.91,45.91,42.41,0.631,32.28,32.81,31.82,3.722,3.384,299.2,7.793,4.822,0,8.27,0.0001909813,0.001375377,2.5E-07
"2018-10-22 19:55:00",17619,"CKVY",12.91,55.54,53.12,55.6,52.33,36.69,47.52,36.48,0.552,31.89,33.17,28.94,3.916,3.794,301.8,10.5,8.33,0,8.27,0.0001909813,0.001375377,2.5E-07
"2018-10-22 20:00:00",17620,"CKVY",12.9,54.24,54.26,55.79,53.5,40.6,44.57,36.72,0.583,31.54,33.12,29.55,4.118,3.949,299.9,8.82,8.33,0,8.27,0.002877963,0.00488268,2.5E-07
"2018-10-22 20:05:00",17621,"CKVY",12.9,54.06,54.4,54.8,53.82,40.36,42.31,39.12,0.575,30.94,31.69,30.09,5.145,4.635,295,7.216,8.55,0,8.27,0.002877963,0.00488268,2.5E-07
"2018-10-22 20:10:00",17622,"CKVY",12.9,55.24,55.27,55.92,54.06,38,40.39,35.94,0.565,30.02,31.04,28.7,5.144,5.379,278.2,37.38,7.453,0,8.27,0.002877963,0.00488268,2.5E-07
"2018-10-22 20:15:00",17623,"CKVY",12.89,55.62,55.07,55.8,54.19,39.99,41.29,37.58,0.603,30.81,31.74,29.85,6.797,5.783,166,20.19,18.41,0,8.27,0.006881118,0.009949188,2.5E-07
"2018-10-22 20:20:00",17624,"CKVY",12.9,54.51,56.07,57.47,54.51,50.1,50.1,33.54,0.726,32.91,36.36,28.54,9.82,8.43,178,9.56,23.24,0,8.27,0.006881118,0.009949188,2.5E-07
"2018-10-22 20:25:00",17625,"CKVY",12.9,54.38,54.01,54.57,53.46,49.04,52.81,48.87,0.707,36.22,36.94,35.45,12.73,11.13,189.5,13.18,23.89,0,8.27,0.006881118,0.009949188,2.5E-07
"2018-10-22 20:30:00",17626,"CKVY",12.9,54.57,54.48,54.69,54.26,47.09,49.66,46.84,0.684,35.4,36.04,34.57,12.33,12.88,193.1,12.99,15.12,0,8.27,0.01200559,0.01501774,2.5E-07
"2018-10-22 20:35:00",17627,"CKVY",12.9,54.07,54.62,55.12,54.07,50.27,50.27,43.86,0.717,34.65,36.01,33.36,10.99,11.37,240.5,15.79,19.07,0,8.27,0.01200559,0.01501774,2.5E-07
"2018-10-22 20:40:00",17628,"CKVY",12.9,53.33,53.58,54.07,53.27,52.16,52.54,50.34,0.724,36.36,36.63,36.02,11.04,11.09,243.7,9.66,20.82,0,8.27,0.01200559,0.01501774,2.5E-07
"2018-10-22 20:45:00",17629,"CKVY",12.9,53.33,53.39,53.58,53.21,52.02,52.81,51.85,0.722,36.36,36.57,36.02,12.6,11.69,240.6,10.65,23.89,0,8.27,0.01113619,0.01380878,2.5E-07
"2018-10-22 20:50:00",17630,"CKVY",12.89,53.77,53.64,53.95,53.27,49.52,52.16,49.45,0.698,35.68,36.3,35.29,12.76,12.85,237.7,9.46,17.54,0,8.27,0.01113619,0.01380878,2.5E-07
"2018-10-22 20:55:00",17631,"CKVY",12.89,54.08,53.96,54.14,53.77,48.22,49.59,47.98,0.688,35.08,35.46,34.8,11.81,12.24,239.8,10.21,17.32,0,8.27,0.01113619,0.01380878,2.5E-07
"2018-10-22 21:00:00",17632,"CKVY",12.89,54.76,54.29,54.82,53.95,45.1,48.49,45.06,0.659,34.57,35.1,33.8,10.75,11.3,263.5,13.84,16,0,8.27,0.01210131,0.01484749,2.5E-07
"2018-10-22 21:05:00",17633,"CKVY",12.89,53.77,54.45,54.82,53.71,48.36,48.6,45.06,0.682,34.27,34.99,33.72,9.63,10.17,290.4,10.86,11.84,0,8.27,0.01210131,0.01484749,2.5E-07
"2018-10-22 21:10:00",17634,"CKVY",12.89,53.03,53.49,53.9,52.91,51.38,51.41,48.22,0.705,35.22,35.62,34.65,8.7,9.32,297.9,15.31,13.37,0,8.27,0.01210131,0.01484749,2.5E-07
"2018-10-22 21:15:00",17635,"CKVY",12.88,53.41,52.96,53.47,52.73,48.77,51.58,48.77,0.679,35.13,35.67,34.63,7.148,7.774,28.55,30.8,8.11,0,8.27,0.009615706,0.01237635,2.5E-07
"2018-10-22 21:20:00",17636,"CKVY",12.89,53.35,53.55,53.96,53.04,48.98,49.08,47.74,0.68,34.53,34.77,34.16,6.249,6.778,53.76,14.25,9.43,0,8.27,0.009615706,0.01237635,2.5E-07
"2018-10-22 21:25:00",17637,"CKVY",12.88,51.56,52.24,53.35,51.5,54.02,54.06,48.98,0.702,34.88,35.56,34.42,5.261,5.626,75.57,13.8,6.138,0,8.27,0.009615706,0.01237635,2.5E-07
"2018-10-22 21:30:00",17638,"CKVY",12.88,50.63,51.34,51.74,50.63,56.25,56.25,53.92,0.707,35.72,35.9,35.43,4.806,5.119,74.62,14.31,6.138,0,8.27,0.005184461,0.007405528,2.5E-07
"2018-10-22 21:35:00",17639,"CKVY",12.87,51.13,50.67,51.19,50.26,55.36,56.94,55.29,0.708,35.65,35.88,35.44,3.986,4.401,53.33,42.21,5.48,0,8.27,0.005184461,0.007405528,2.5E-07
"2018-10-22 21:40:00",17640,"CKVY",12.88,50.51,50.79,51.13,50.51,57.76,57.76,55.19,0.722,36.11,36.43,35.52,4.15,3.994,12.5,14.86,7.234,0,8.27,0.005184461,0.007405528,2.5E-07
"2018-10-22 21:45:00",17641,"CKVY",12.88,50.69,50.58,50.88,50.32,57.14,57.93,56.94,0.72,36.16,36.31,35.97,4.356,4.335,21.73,16.9,7.453,0,8.27,0.001799413,0.003153189,2.5E-07
"2018-10-22 21:50:00",17642,"CKVY",12.86,50.76,50.72,50.94,50.51,56.39,57.31,56.29,0.712,36,36.16,35.79,3.882,4.117,10.94,40.6,3.726,0,8.27,0.001799413,0.003153189,2.5E-07
"2018-10-22 21:55:00",17643,"CKVY",12.88,47.05,48.75,50.88,46.81,64.62,64.72,56.32,0.71,35.53,35.97,35.14,3.631,3.701,267.3,17.1,6.138,0,8.27,0.001799413,0.003153189,2.5E-07
"2018-10-22 22:00:00",17644,"CKVY",12.88,47.3,47.46,48.04,46.99,64.48,64.62,62.42,0.715,35.7,36.06,35.32,3.457,3.556,272.2,16.64,6.357,0,8.27,0.0006049492,0.001542708,2.5E-07
"2018-10-22 22:05:00",17645,"CKVY",12.86,48.1,48.04,49.15,47.24,60.4,64.48,58.96,0.69,35.42,36.16,34.98,4.203,3.809,314.4,28.83,7.672,0,8.26,0.0006049492,0.001542708,2.5E-07
"2018-10-22 22:10:00",17646,"CKVY",12.87,48.04,47.94,48.16,47.67,60.74,61.02,60.37,0.693,35,35.16,34.81,3.796,4.14,316.9,10.1,4.384,0,8.26,0.0006049492,0.001542708,2.5E-07
"2018-10-22 22:15:00",17647,"CKVY",12.87,47.48,47.76,48.1,47.42,61.19,61.4,60.23,0.683,34.91,35.17,34.74,3.368,3.506,334.9,13.12,3.726,0,8.26,0.0004676964,0.001330079,2.5E-07
"2018-10-22 22:20:00",17648,"CKVY",12.86,47.55,47.41,47.67,47.18,61.05,61.74,60.88,0.683,34.82,34.97,34.67,3.328,3.304,322.1,8.79,4.603,0,8.26,0.0004676964,0.001330079,2.5E-07
"2018-10-22 22:25:00",17649,"CKVY",12.86,48.1,47.79,48.16,47.36,59.48,61.29,59.41,0.68,34.8,35.03,34.58,3.552,3.407,349.4,13.1,4.603,0,8.26,0.0004676964,0.001330079,2.5E-07
"2018-10-22 22:30:00",17650,"CKVY",12.86,48.29,47.83,48.29,47.42,59.78,61.19,59.48,0.688,34.79,35.05,34.5,3.798,3.637,355.8,7.94,5.699,0,8.26,-7.803403E-05,0.0006143404,2.5E-07
"2018-10-22 22:35:00",17651,"CKVY",12.86,47.98,48.19,48.54,47.86,59.99,60.37,59.34,0.683,34.89,35.1,34.71,3.85,3.883,347.6,5.594,6.357,0,8.26,-7.803403E-05,0.0006143404,2.5E-07
"2018-10-22 22:40:00",17652,"CKVY",12.85,44.09,46.84,48.1,44.09,68.33,68.33,58.93,0.671,34.37,34.96,33.4,4.117,3.912,311.2,18.88,8.33,0,8.26,-7.803403E-05,0.0006143404,2.5E-07
"2018-10-22 22:45:00",17653,"CKVY",12.85,44.22,44.63,45.2,43.97,68.81,69.01,66.92,0.679,34.77,35.06,34.34,4.897,4.669,301.3,8.85,9.64,0,8.26,0.0006398432,0.001497231,2.5E-07
"2018-10-22 22:50:00",17654,"CKVY",12.85,44.1,43.51,44.34,42.99,71.08,72.45,68.81,0.698,34.7,35.36,34.46,4.833,4.7,326,13.79,8.33,0,8.26,0.0006398432,0.001497231,2.5E-07
"2018-10-22 22:55:00",17655,"CKVY",12.85,45.77,46.07,46.75,44.1,65.45,71.04,64.01,0.685,35.09,35.46,34.72,4.828,5.03,318.8,26.48,8.11,0,8.26,0.0006398432,0.001497231,2.5E-07
"2018-10-22 23:00:00",17656,"CKVY",12.85,47.81,47.12,47.81,45.71,61,65.59,61,0.69,35.02,35.2,34.85,4.083,4.318,334.8,11.77,6.576,0,8.26,0.0007984009,0.00162818,2.5E-07
"2018-10-22 23:05:00",17657,"CKVY",12.85,50.53,49.22,50.84,47.38,52.77,61.1,51.09,0.66,33.89,35.12,32.48,4.223,4.294,344.8,17.33,8.99,0,8.26,0.0007984009,0.00162818,2.5E-07
"2018-10-22 23:10:00",17658,"CKVY",12.85,50.66,50.42,50.78,50.04,49.1,53.18,49.1,0.617,33.49,34.04,32.27,4.26,4.003,347.7,21.74,8.99,0,8.26,0.0007984009,0.00162818,2.5E-07
"2018-10-22 23:15:00",17659,"CKVY",12.85,50.91,51.03,51.71,50.54,48.41,50.81,46.04,0.614,32.51,33.45,31.02,4.392,4.343,343.9,24.67,6.357,0,8.26,0.002415031,0.004002057,2.5E-07
"2018-10-22 23:20:00",17660,"CKVY",12.85,51.78,51.69,52.7,50.85,44.88,48.52,44.02,0.588,31.77,32.56,30.94,4.047,4.32,6.516,23.96,7.014,0,8.26,0.002415031,0.004002057,2.5E-07
"2018-10-22 23:25:00",17661,"CKVY",12.85,49.18,50.97,52.21,49.18,52.63,52.63,44.47,0.626,31.95,32.69,30.99,3.873,4.025,347.2,17.22,5.48,0,8.27,0.002415031,0.004002057,2.5E-07
"2018-10-22 23:30:00",17662,"CKVY",12.84,48.44,49.42,50.23,48.44,55.21,55.21,50.37,0.639,32.66,33.13,32.21,3.217,3.623,305.6,55.87,3.726,0,8.27,0.002512294,0.004204982,2.5E-07
"2018-10-22 23:35:00",17663,"CKVY",12.84,48.07,47.43,48.5,46.77,55.86,59.63,55.34,0.638,33.44,33.79,32.93,2.589,2.825,332.5,74.5,4.822,0,8.27,0.002512294,0.004204982,2.5E-07
"2018-10-22 23:40:00",17664,"CKVY",12.84,48.44,48.52,48.81,48.01,54.69,55.86,54.31,0.633,33.06,33.26,32.81,2.238,2.434,303.8,17.43,4.822,0,8.27,0.002512294,0.004204982,2.5E-07
"2018-10-22 23:45:00",17665,"CKVY",12.84,50.05,48.89,50.05,48.32,48.58,54.73,48.58,0.597,32.25,32.91,31.44,1.902,1.962,347.2,64.6,5.261,0,8.27,-0.00147121,-0.001263766,2.5E-07
"2018-10-22 23:50:00",17666,"CKVY",12.84,51.53,50.97,51.65,50.05,45.98,48.52,45.7,0.597,31.54,32.31,31.08,2.322,2.104,122.5,42.89,5.699,0,8.27,-0.00147121,-0.001263766,2.5E-07
"2018-10-22 23:55:00",17667,"CKVY",12.83,51.9,51.42,52.02,50.85,45.29,48.04,44.81,0.596,31.51,32.17,31.01,2.136,2.257,171.4,41.27,3.726,0,8.27,-0.00147121,-0.001263766,2.5E-07
"2018-10-23 00:00:00",17668,"CKVY",12.83,52.77,52.29,52.83,51.65,43.58,46.56,42.92,0.592,31.21,32.09,30.7,2.497,2.438,194.9,23.94,5.261,0,8.27,-0.001110299,-0.0006383128,2.5E-07
"2018-10-23 00:05:00",17669,"CKVY",12.82,51.65,52.05,52.89,51.47,46.15,47.42,43.64,0.602,31.8,32.72,30.9,2.883,2.625,171.5,18.88,7.014,0,8.27,-0.001110299,-0.0006383128,2.5E-07
"2018-10-23 00:10:00",17670,"CKVY",12.82,51.9,52.31,52.89,51.65,46.01,46.59,42.89,0.606,31.37,32.29,30.7,3.731,3.326,201.6,12.95,8.33,0,8.27,-0.001110299,-0.0006383128,2.5E-07
"2018-10-23 00:15:00",17671,"CKVY",12.82,52.89,52.57,53.14,51.71,43.54,45.98,42.92,0.595,31.42,32,30.79,4.944,4.17,182,22.26,10.3,0,8.27,0.001827563,0.003446721,2.5E-07
"2018-10-23 00:20:00",17672,"CKVY",12.82,50.29,51.58,52.95,50.17,51.91,53.05,43.58,0.644,32.75,34.01,31.35,7.623,6.156,173.2,8.73,20.6,0,8.27,0.001827563,0.003446721,2.5E-07
"2018-10-23 00:25:00",17673,"CKVY",12.82,53.2,52.07,53.38,50.29,44.13,51.88,43.47,0.609,32.24,33.3,31.4,10.43,9.05,209.7,13.99,23.89,0,8.28,0.001827563,0.003446721,2.5E-07
"2018-10-23 00:30:00",17674,"CKVY",12.82,52.52,53.2,53.75,52.46,46.18,46.35,42.55,0.622,32.02,32.83,31.27,12.57,11.43,171.9,13.01,21.92,0,8.28,0.009654499,0.01241935,2.5E-07
"2018-10-23 00:35:00",17675,"CKVY",12.82,51.78,52.2,52.58,51.78,48.76,48.76,46.18,0.639,32.61,33.19,32.24,11.92,12.26,192.7,13.78,17.97,0,8.28,0.009654499,0.01241935,2.5E-07
"2018-10-23 00:40:00",17676,"CKVY",12.81,51.47,51.28,51.78,50.91,49.41,50.85,48.72,0.64,33.23,33.49,32.91,10.95,11.43,190.6,12.52,17.1,0,8.28,0.009654499,0.01241935,2.5E-07
"2018-10-23 00:45:00",17677,"CKVY",12.81,50.91,51.2,51.53,50.85,51.33,51.4,49.41,0.652,33.47,33.8,33.11,9.46,10.38,188.4,11.02,12.06,0,8.28,0.01070779,0.01320403,2.5E-07
"2018-10-23 00:50:00",17678,"CKVY",12.81,50.48,50.8,51.03,50.42,53.46,53.73,51.33,0.668,33.9,34.52,33.55,9.07,9.36,180.4,12.42,14.03,0,8.28,0.01070779,0.01320403,2.5E-07
"2018-10-23 00:55:00",17679,"CKVY",12.81,50.79,50.42,50.91,50.11,52.02,54.42,51.78,0.657,34.05,34.49,33.59,9.04,8.9,179.5,9.02,14.91,0,8.28,0.01070779,0.01320403,2.5E-07
"2018-10-23 01:00:00",17680,"CKVY",12.81,50.17,50.59,50.85,50.11,54.97,55,51.88,0.679,34.16,34.74,33.59,9.74,9.43,181.9,10.32,17.1,0,8.28,0.008012314,0.01025019,2.5E-07
"2018-10-23 01:05:00",17681,"CKVY",12.81,49.55,49.86,50.23,49.49,57.85,57.85,55,0.698,34.94,35.37,34.64,9.81,9.8,180.6,9.65,13.15,0,8.28,0.008012314,0.01025019,2.5E-07
"2018-10-23 01:10:00",17682,"CKVY",12.81,48.75,49.16,49.55,48.69,61.83,61.97,57.92,0.724,35.87,36.41,35.28,9.22,9.62,165.2,7.785,11.62,0,8.28,0.008012314,0.01025019,2.5E-07
"2018-10-23 01:15:00",17683,"CKVY",12.81,48.32,48.29,48.81,47.95,63.58,65.47,61.83,0.733,36.73,37.18,36.2,8.33,8.74,169.3,9.99,10.52,0,8.27,0.006158425,0.007900469,2.5E-07
"2018-10-23 01:20:00",17684,"CKVY",12.8,47.33,47.98,48.44,47.33,69.99,69.99,63.34,0.777,37.3,38.1,36.42,8.45,8.28,169.4,9.12,15.34,0,8.27,0.006158425,0.007900469,2.5E-07
"2018-10-23 01:25:00",17685,"CKVY",12.8,47.33,47.31,47.45,47.21,70.61,70.68,69.96,0.784,38.22,38.36,37.94,8.93,8.83,184.9,11.28,17.54,0,8.27,0.006158425,0.007900469,2.5E-07
"2018-10-23 01:30:00",17686,"CKVY",12.8,47.21,47.25,47.39,47.02,70.96,71.23,70.44,0.784,38.27,38.43,38.07,9.3,9.06,184.8,12.3,12.93,0,8.27,0.003521035,0.004703218,2.5E-07
"2018-10-23 01:35:00",17687,"CKVY",12.8,47.02,47.14,47.33,46.96,71.4,71.54,70.82,0.784,38.31,38.42,38.14,8.96,9.31,186.9,10.34,12.49,0,8.27,0.003521035,0.004703218,2.5E-07
"2018-10-23 01:40:00",17688,"CKVY",12.8,46.9,46.99,47.21,46.83,72.19,72.23,71.33,0.789,38.36,38.56,38.21,8.39,8.51,190,13.85,13.15,0,8.27,0.003521035,0.004703218,2.5E-07
"2018-10-23 01:45:00",17689,"CKVY",12.8,46.71,46.82,47.02,46.59,73.87,73.87,72.12,0.801,38.62,38.84,38.37,7.864,8.19,188.8,10.9,10.74,0,8.27,0.002849397,0.003871428,2.5E-07
"2018-10-23 01:50:00",17690,"CKVY",12.8,46.59,46.59,46.77,46.46,74.73,74.73,73.7,0.807,38.87,39.03,38.68,6.847,7.249,194,13.09,9.43,0,8.27,0.002849397,0.003871428,2.5E-07
"2018-10-23 01:55:00",17691,"CKVY",12.78,46.59,46.58,46.71,46.46,75.35,75.42,74.66,0.814,39.11,39.3,38.87,6.253,6.6,196.4,10.94,9.43,0,8.27,0.002849397,0.003871428,2.5E-07
"2018-10-23 02:00:00",17692,"CKVY",12.78,46.46,46.51,46.71,46.4,76.21,76.27,75.35,0.819,39.38,39.54,39.14,5.491,5.848,189,14.11,7.453,0,8.27,0.0009771558,0.001695633,2.5E-07
"2018-10-23 02:05:00",17693,"CKVY",12.78,46.59,46.56,46.65,46.46,76.41,76.48,76.21,0.825,39.54,39.66,39.4,5.702,5.665,192.1,10.46,8.99,0,8.27,0.0009771558,0.001695633,2.5E-07
"2018-10-23 02:10:00",17694,"CKVY",12.78,46.59,46.7,46.83,46.59,75.35,76.38,75.28,0.814,39.45,39.69,39.21,5.701,5.697,193.2,10.82,9.64,0,8.27,0.0009771558,0.001695633,2.5E-07
"2018-10-23 02:15:00",17695,"CKVY",12.78,46.71,46.69,46.9,46.46,76.27,76.31,75.35,0.827,39.44,39.77,39.18,6.601,6.085,195.6,12.28,12.49,0,8.27,0.0003223426,0.0009098496,2.5E-07
"2018-10-23 02:20:00",17696,"CKVY",12.78,46.9,46.81,46.96,46.65,76.72,76.79,75.97,0.838,39.79,40.04,39.52,7.721,7.245,195.2,10.99,15.34,0,8.27,0.0003223426,0.0009098496,2.5E-07
"2018-10-23 02:25:00",17697,"CKVY",12.77,46.96,46.92,47.02,46.77,77.27,77.34,76.65,0.846,40.07,40.3,39.87,8.39,8.06,189.4,8.5,11.62,0,8.27,0.0003223426,0.0009098496,2.5E-07
"2018-10-23 02:30:00",17698,"CKVY",12.77,46.9,46.91,47.02,46.71,77.96,77.96,77.27,0.852,40.34,40.46,40.13,8.59,8.55,187.8,9.46,12.93,0,8.27,0.001439876,0.002182281,2.5E-07
"2018-10-23 02:35:00",17699,"CKVY",12.77,46.77,46.84,46.96,46.65,78.81,78.85,77.92,0.857,40.47,40.62,40.23,7.606,8.04,185.5,8.65,9.64,0,8.27,0.001439876,0.002182281,2.5E-07
"2018-10-23 02:40:00",17700,"CKVY",12.77,46.71,46.76,46.9,46.65,79.53,79.57,78.78,0.863,40.67,40.86,40.47,6.791,7.201,185.1,9.28,8.11,0,8.27,0.001439876,0.002182281,2.5E-07
"2018-10-23 02:45:00",17701,"CKVY",12.76,46.46,46.62,46.83,46.4,81.7,81.7,79.46,0.878,40.91,41.26,40.66,5.773,6.259,181.4,8.79,7.234,0,8.27,0.0005796471,0.001152714,2.5E-07
"2018-10-23 02:50:00",17702,"CKVY",12.76,45.97,46.2,46.53,45.91,84.7,84.7,81.8,0.894,41.37,41.66,41.06,5.606,5.647,174.8,7.694,8.33,0,8.27,0.0005796471,0.001152714,2.5E-07
"2018-10-23 02:55:00",17703,"CKVY",12.76,45.48,45.74,46.03,45.48,87,87.1,84.7,0.901,41.79,42.03,41.5,5.221,5.439,178.3,8.52,7.891,0,8.27,0.0005796471,0.001152714,2.5E-07
"2018-10-23 03:00:00",17704,"CKVY",12.76,45.48,45.47,45.6,45.29,88.7,88.7,87.1,0.918,42.07,42.36,41.87,5.211,5.26,174.8,9.69,7.234,0,8.27,-0.001495991,-0.001453372,2.5E-07
"2018-10-23 03:05:00",17705,"CKVY",12.75,44.61,45.02,45.48,44.55,90.8,90.8,88.7,0.909,42.21,42.41,42.02,4.423,4.835,119.6,21.7,4.384,0,8.28,-0.001495991,-0.001453372,2.5E-07
"2018-10-23 03:10:00",17706,"CKVY",12.75,44.12,44.29,44.61,44.06,92.1,92.1,90.4,0.905,41.92,42.1,41.77,3.9,4.12,102,5.398,4.384,0,8.28,-0.001495991,-0.001453372,2.5E-07
"2018-10-23 03:15:00",17707,"CKVY",12.75,44,44.06,44.18,43.93,93.2,93.2,92.1,0.911,42.06,42.28,41.88,3.215,3.559,104.3,4.364,3.726,0,8.28,-0.003023221,-0.003512499,2.5E-07
"2018-10-23 03:20:00",17708,"CKVY",12.74,44.12,44.06,44.18,43.93,93.4,93.5,93.1,0.918,42.25,42.4,42.09,2.649,2.935,108.6,4.349,2.85,0,8.28,-0.003023221,-0.003512499,2.5E-07
"2018-10-23 03:25:00",17709,"CKVY",12.74,44.06,44.05,44.12,43.93,93.5,93.6,93.2,0.917,42.28,42.4,42.16,2.02,2.307,118.9,2.183,1.973,0,8.28,-0.003023221,-0.003512499,2.5E-07
"2018-10-23 03:30:00",17710,"CKVY",12.73,44.06,44.04,44.18,43.94,93.9,94,93.4,0.921,42.35,42.51,42.18,1.488,1.74,127.7,3.436,1.973,0,8.28,-0.004558349,-0.005898336,2.5E-07
"2018-10-23 03:35:00",17711,"CKVY",12.74,44,43.97,44.06,43.75,94.4,94.5,93.9,0.924,42.4,42.51,42.26,1.265,1.355,135.9,4.159,1.534,0,8.28,-0.004558349,-0.005898336,2.5E-07
"2018-10-23 03:40:00",17712,"CKVY",12.73,43.75,43.82,44,43.69,95.4,95.4,94.4,0.925,42.47,42.59,42.34,1.261,1.274,148.7,4.769,1.754,0,8.29,-0.004558349,-0.005898336,2.5E-07
"2018-10-23 03:45:00",17713,"CKVY",12.72,43.63,43.66,43.81,43.5,95.5,95.7,95.4,0.922,42.48,42.62,42.3,1.535,1.325,143.9,4.443,3.069,0,8.3,-0.005576442,-0.007766518,2.5E-07
"2018-10-23 03:50:00",17714,"CKVY",12.72,43.57,43.56,43.75,43.44,96.4,96.5,95.5,0.928,42.49,42.7,42.32,2.055,1.779,131.4,21.78,3.946,0,8.31,-0.005576442,-0.007766518,2.5E-07
"2018-10-23 03:55:00",17715,"CKVY",12.72,43.87,43.73,43.94,43.51,96.7,96.9,96.4,0.942,42.87,43.09,42.57,2.313,2.248,86.2,8.61,3.726,0,8.32,-0.005576442,-0.007766518,2.5E-07
"2018-10-23 04:00:00",17716,"CKVY",12.72,44,43.93,44.12,43.75,96.7,96.8,96.5,0.946,43.05,43.25,42.9,2.869,2.573,55.37,10.41,5.918,0,8.33,-0.004875203,-0.006398747,2.5E-07
"2018-10-23 04:05:00",17717,"CKVY",12.71,44.19,44.06,44.25,43.94,96.9,97,96.6,0.955,43.23,43.42,43.09,3.196,3.121,57.51,10.31,5.261,0,8.35,-0.004875203,-0.006398747,2.5E-07
"2018-10-23 04:10:00",17718,"CKVY",12.71,44.43,44.27,44.49,44.12,96.3,96.9,96.3,0.958,43.4,43.54,43.27,3.477,3.237,62.39,9.19,5.042,0,8.35,-0.004875203,-0.006398747,2.5E-07
"2018-10-23 04:15:00",17719,"CKVY",12.71,45.11,44.8,45.17,44.43,92.1,96.3,92.1,0.94,43.33,43.57,42.9,4.002,3.732,59.19,9.67,8.55,0,8.36,-0.004087888,-0.005051073,2.5E-07
"2018-10-23 04:20:00",17720,"CKVY",12.7,45.12,45.19,45.36,44.99,90.7,92.1,89.8,0.926,42.65,43.07,42.33,5.141,4.494,51.64,10.3,9.86,0,8.37,-0.004087888,-0.005051073,2.5E-07
"2018-10-23 04:25:00",17721,"CKVY",12.7,44.87,45,45.18,44.81,91.4,91.5,90.6,0.925,42.57,42.73,42.41,5.243,5.365,29.2,13.37,7.014,0,8.37,-0.004087888,-0.005051073,2.5E-07
"2018-10-23 04:30:00",17722,"CKVY",12.7,44.81,44.89,45.06,44.75,89.2,91.4,88.7,0.9,41.97,42.66,41.68,4.32,4.816,78.84,81.3,5.699,0,8.37,-0.002526638,-0.002817443,2.5E-07
"2018-10-23 04:35:00",17723,"CKVY",12.7,44.87,44.92,45.12,44.74,88.8,89.7,86.8,0.898,41.73,42.02,41.27,2.912,3.649,248.4,23.56,5.918,0,8.37,-0.002526638,-0.002817443,2.5E-07
"2018-10-23 04:40:00",17724,"CKVY",12.69,44.5,44.68,44.93,44.44,91.1,91.4,88.8,0.909,41.94,42.27,41.62,2.682,2.658,309.7,31.46,5.261,0,8.37,-0.002526638,-0.002817443,2.5E-07
"2018-10-23 04:45:00",17725,"CKVY",12.68,44.38,44.45,44.62,44.32,87.1,91.5,87.1,0.865,41.52,42.26,40.75,2.287,2.534,12.01,68.44,4.384,0,8.37,-0.003699827,-0.004551972,2.5E-07
"2018-10-23 04:50:00",17726,"CKVY",12.69,44.38,44.47,44.63,44.26,86.1,87.1,85,0.854,40.61,40.96,40.25,2.239,2.308,353.6,37.99,6.795,0,8.37,-0.003699827,-0.004551972,2.5E-07
"2018-10-23 04:55:00",17727,"CKVY",12.69,44.01,44.28,44.5,44.01,86.2,87.5,85.1,0.844,40.35,40.93,40.06,2.234,2.182,12.64,41.43,5.699,0,8.37,-0.003699827,-0.004551972,2.5E-07
"2018-10-23 05:00:00",17728,"CKVY",12.69,44.01,44.02,44.19,43.82,85.8,86.8,85.8,0.84,40.28,40.47,39.93,3.577,2.868,33.96,11.02,7.453,0,8.37,-0.003866981,-0.004856777,2.5E-07
"2018-10-23 05:05:00",17729,"CKVY",12.68,44.07,44.02,44.2,43.7,84.2,85.9,84.2,0.826,39.8,40.05,39.57,4.756,4.085,35.31,9.22,9.21,0,8.37,-0.003866981,-0.004856777,2.5E-07
"2018-10-23 05:10:00",17730,"CKVY",12.67,43.52,43.74,44.2,43.39,86.1,86.2,84.2,0.827,39.63,39.79,39.47,5.244,5.081,12.07,15.95,7.234,0,8.37,-0.003866981,-0.004856777,2.5E-07
"2018-10-23 05:15:00",17731,"CKVY",12.68,42.65,43.38,43.76,42.65,86.8,86.8,85.1,0.806,39.43,39.72,39,4.28,4.861,325,19.18,5.48,0,8.37,-0.001904062,-0.001998483,2.5E-07
"2018-10-23 05:20:00",17732,"CKVY",12.67,43.02,42.42,43.02,42.03,89,89.2,86.8,0.839,39.23,40.02,38.87,3.404,3.762,305.4,13.23,6.576,0,8.37,-0.001904062,-0.001998483,2.5E-07
"2018-10-23 05:25:00",17733,"CKVY",12.67,41.55,42.65,43.21,41.55,89.5,89.6,88.2,0.797,39.64,40.25,38.69,3.81,3.613,292.1,9.61,7.014,0,8.37,-0.001904062,-0.001998483,2.5E-07
"2018-10-23 05:30:00",17734,"CKVY",12.67,41.92,41.66,42.29,40.74,88.1,91.9,88.1,0.796,38.83,39.37,37.91,4.795,4.252,276.3,20.48,7.014,0,8.37,-0.002838505,-0.003281775,2.5E-07
"2018-10-23 05:35:00",17735,"CKVY",12.67,41.55,41.45,41.98,40.81,88.7,90.9,88.2,0.79,38.38,39.06,37.77,5.467,5.139,257.3,18.74,8.33,0,8.37,-0.002838505,-0.003281775,2.5E-07
"2018-10-23 05:40:00",17736,"CKVY",12.66,40.93,41.27,41.86,40.69,88.6,88.7,86.7,0.77,37.85,38.57,37.38,4.636,5.016,270.8,33.11,5.261,0,8.37,-0.002838505,-0.003281775,2.5E-07
"2018-10-23 05:45:00",17737,"CKVY",12.67,41.98,41.64,42.11,40.99,84.8,88.7,84.8,0.768,38.04,38.41,37.71,3.758,4.193,258.9,10.62,3.946,0,8.37,-0.002085574,-0.002249571,2.5E-07
"2018-10-23 05:50:00",17738,"CKVY",12.66,41.06,41.65,42.23,40.75,87.6,88,83.7,0.766,37.57,37.97,36.79,2.938,3.402,313.9,49.6,5.261,0,8.37,-0.002085574,-0.002249571,2.5E-07
"2018-10-23 05:55:00",17739,"CKVY",12.66,43.22,41.91,43.22,40.93,81,88,80.6,0.77,37.82,38.2,37.5,2.965,2.989,322.7,21.43,4.822,0,8.37,-0.002085574,-0.002249571,2.5E-07
"2018-10-23 06:00:00",17740,"CKVY",12.66,42.73,42.71,43.16,42.42,82.5,84.3,81,0.769,37.95,38.26,37.58,3.369,3.063,316.8,21.99,7.014,0,8.37,-0.002917864,-0.003431785,2.5E-07
"2018-10-23 06:05:00",17741,"CKVY",12.65,42.05,42.74,43.16,42.05,84.5,84.6,81.9,0.767,37.96,38.25,37.66,3.121,3.343,320.3,32.56,4.603,0,8.37,-0.002917864,-0.003431785,2.5E-07
"2018-10-23 06:10:00",17742,"CKVY",12.66,42.42,42.05,42.42,41.74,84.5,86.1,84.5,0.778,37.97,38.2,37.71,2.87,2.878,305.5,42.78,4.165,0,8.37,-0.002917864,-0.003431785,2.5E-07
"2018-10-23 06:15:00",17743,"CKVY",12.65,41.06,41.49,42.42,40.81,88.8,88.9,84,0.776,37.68,38.1,37.3,2.451,2.735,302.4,22.41,3.726,0,8.37,-0.003095894,-0.003694207,2.5E-07
"2018-10-23 06:20:00",17744,"CKVY",12.65,40.69,41.28,41.55,40.69,86.2,89,85.6,0.743,37.66,38.19,36.84,1.875,2.073,291.3,47.37,2.411,0,8.37,-0.003095894,-0.003694207,2.5E-07
"2018-10-23 06:25:00",17745,"CKVY",12.64,39.76,40.02,40.69,39.57,89.1,89.1,86.2,0.74,36.57,36.99,36.05,1.864,1.915,146.1,35.94,3.507,0,8.36,-0.003095894,-0.003694207,2.5E-07
"2018-10-23 06:30:00",17746,"CKVY",12.65,40.93,40.41,41,39.7,86.9,89.6,86.8,0.756,37.21,37.53,36.73,1.749,1.815,259.6,34.12,3.946,0,8.36,-0.004270962,-0.005556743,2.5E-07
"2018-10-23 06:35:00",17747,"CKVY",12.64,39.45,40.16,41.18,39.27,88.3,88.3,84.8,0.725,36.39,37.49,35.57,2.316,2.065,269.9,23.14,3.726,0,8.36,-0.004270962,-0.005556743,2.5E-07
"2018-10-23 06:40:00",17748,"CKVY",12.65,39.27,39.25,39.58,38.96,89.2,89.6,87.3,0.727,36.12,36.53,35.74,1.914,2.201,250.2,40.07,2.63,0,8.36,-0.004270962,-0.005556743,2.5E-07
"2018-10-23 06:45:00",17749,"CKVY",12.64,40.63,39.84,40.63,39.21,86.8,89.7,86.7,0.746,36.73,37.16,36.29,1.574,1.643,334.4,70.96,3.946,0,8.36,-0.004190132,-0.005430979,0.002040071
"2018-10-23 06:50:00",17750,"CKVY",12.64,40.87,40.97,41.18,40.56,84.9,86.8,84.8,0.737,37,37.24,36.62,1.429,1.499,341.6,20.79,4.384,0,8.36,-0.004190132,-0.005430979,0.002040071
"2018-10-23 06:55:00",17751,"CKVY",12.64,40.93,40.9,41.06,40.69,84.7,85.7,84.4,0.737,36.81,37.02,36.51,1.846,1.551,280.1,33.23,3.507,0,8.36,-0.004190132,-0.005430979,0.002040071
"2018-10-23 07:00:00",17752,"CKVY",12.64,38.09,39.47,41.06,38.03,90.1,90.2,82.7,0.701,35.59,36.78,34.62,2.808,2.397,222.9,16.06,5.261,0,8.36,-0.00428388,-0.005602691,0.0090451
"2018-10-23 07:05:00",17753,"CKVY",12.63,39.46,38.34,39.46,37.6,89.5,91.6,89.5,0.735,35.84,36.66,34.96,3.601,3.221,220.3,10.79,5.699,0,8.36,-0.00428388,-0.005602691,0.0090451
"2018-10-23 07:10:00",17754,"CKVY",12.64,40.51,40.63,41.8,39.39,84.7,89.5,81.4,0.724,36.61,37.28,35.93,4.221,3.9,234.3,34.82,7.453,0,8.36,-0.00428388,-0.005602691,0.0090451
"2018-10-23 07:15:00",17755,"CKVY",12.63,42.92,41.27,42.92,40.07,79.16,86.9,79.16,0.743,36.86,37.4,36.12,4.184,4.283,171.6,56.98,6.576,0,8.36,0.002519764,0.004334743,0.02204681
"2018-10-23 07:20:00",17756,"CKVY",12.63,42.18,42.82,43.79,41.75,80.9,81.6,75.86,0.739,36.67,37.05,36.28,3.618,3.915,33.01,71.62,5.918,0,8.37,0.002519764,0.004334743,0.02204681
"2018-10-23 07:25:00",17757,"CKVY",12.64,42.62,42.47,42.99,42.12,80.3,81.3,79.23,0.745,36.92,37.16,36.67,2.922,3.316,81.9,43.6,4.603,0,8.37,0.002519764,0.004334743,0.02204681
"2018-10-23 07:30:00",17758,"CKVY",12.63,40.7,41.94,43.05,40.7,85.7,85.7,78.92,0.738,36.73,37.11,36.41,2.42,2.704,202.3,73.66,6.576,0.004378436,8.37,0.003426418,0.005923121,0.04801721
"2018-10-23 07:35:00",17759,"CKVY",12.63,39.53,39.91,40.7,39.46,90.6,90.6,85.7,0.746,36.74,37.06,36.49,2.917,2.65,231.4,9.14,5.699,0.06803946,8.37,0.003426418,0.005923121,0.04801721
"2018-10-23 07:40:00",17760,"CKVY",12.62,39.59,39.53,39.65,39.34,91.4,91.5,90.6,0.754,37.18,37.36,36.98,3.198,3.129,239.1,13.27,5.042,0.2127803,8.37,0.003426418,0.005923121,0.04801721
"2018-10-23 07:45:00",17761,"CKVY",12.63,39.34,39.4,39.59,39.22,93.4,93.4,91.4,0.763,37.42,37.65,37.19,3.101,3.005,259.5,13.52,3.726,0.7905954,8.37,0.00160362,0.00261914,0.083744
"2018-10-23 07:50:00",17762,"CKVY",12.63,39.22,39.27,39.4,39.09,94,94,93.4,0.764,37.62,37.76,37.48,2.758,2.944,265.7,10.49,4.384,1.930184,8.37,0.00160362,0.00261914,0.083744
"2018-10-23 07:55:00",17763,"CKVY",12.63,39.28,39.25,39.4,39.09,94.7,95,93.9,0.772,37.81,38.09,37.5,2.596,2.607,278.6,19.06,3.507,3.24264,8.37,0.00160362,0.00261914,0.083744
"2018-10-23 08:00:00",17764,"CKVY",12.63,39.34,39.27,39.34,39.1,94.8,94.8,94.3,0.775,37.84,37.99,37.6,2.231,2.504,295.3,35.74,2.63,4.080833,8.37,0.001379798,0.001984175,0.1222876
"2018-10-23 08:05:00",17765,"CKVY",12.62,39.46,39.36,39.47,39.16,94.4,94.9,94.3,0.775,37.97,38.11,37.78,1.385,1.776,287.2,29.35,1.534,4.598677,8.37,0.001379798,0.001984175,0.1222876
"2018-10-23 08:10:00",17766,"CKVY",12.63,39.65,39.49,39.72,39.28,93.3,94.4,93.2,0.772,37.87,38.02,37.73,0.902,1.136,239.4,12.83,1.315,5.887613,8.37,0.001379798,0.001984175,0.1222876
"2018-10-23 08:15:00",17767,"CKVY",12.64,39.65,39.7,39.84,39.59,93.7,94,93.2,0.775,38.04,38.26,37.8,0.615,0.73,299.4,37.42,1.315,8.38498,8.37,0.001762368,0.00213657,0.1618537
"2018-10-23 08:20:00",17768,"CKVY",12.65,39.9,39.84,40.02,39.59,93.9,94,93.4,0.785,38.18,38.44,37.88,0.401,0.504,291.1,4.805,0,11.83589,8.37,0.001762368,0.00213657,0.1618537
"2018-10-23 08:25:00",17769,"CKVY",12.66,40.08,39.98,40.09,39.84,93.9,94.1,93.9,0.79,38.39,38.52,38.25,0.116,0.269,304.8,7.126,0.438,16.27065,8.37,0.001762368,0.00213657,0.1618537
"2018-10-23 08:30:00",17770,"CKVY",12.67,40.15,40.07,40.21,39.96,94.3,94.3,93.9,0.795,38.53,38.7,38.39,0.003,0.06,318.7,0.061,0,21.73879,8.37,0.003515775,0.00381266,0.2012274
"2018-10-23 08:35:00",17771,"CKVY",12.69,40.15,40.2,40.33,40.02,94.3,94.3,93.9,0.795,38.64,38.82,38.47,0.23,0.076,304.6,15.42,1.534,28.41683,8.37,0.003515775,0.00381266,0.2012274
"2018-10-23 08:40:00",17772,"CKVY",12.7,40.08,40.07,40.27,39.84,95.4,95.4,94.3,0.802,38.71,38.87,38.52,0.624,0.449,256.2,19.84,2.192,34.06342,8.37,0.003515775,0.00381266,0.2012274
"2018-10-23 08:45:00",17773,"CKVY",12.72,40.33,40.16,40.33,40.02,93.7,95.7,93.7,0.796,38.85,39.14,38.53,0.85,0.716,233.3,12.02,1.534,38.20098,8.37,0.005475627,0.005920957,0.2397942
"2018-10-23 08:50:00",17774,"CKVY",12.76,40.64,40.47,40.7,40.15,92.8,93.7,92.7,0.797,38.61,38.87,38.39,1.096,0.994,231.7,31.81,1.973,41.70728,8.37,0.005475627,0.005920957,0.2397942
"2018-10-23 08:55:00",17775,"CKVY",12.84,41.07,40.89,41.2,40.58,92.1,93.5,92,0.805,38.91,39.21,38.64,1.083,1.067,221.5,26.1,3.288,48.71445,8.37,0.005475627,0.005920957,0.2397942
"2018-10-23 09:00:00",17776,"CKVY",13,41.44,41.25,41.5,41.01,90.9,92.1,90.8,0.806,39.01,39.3,38.72,1.704,1.399,205,28.95,4.165,62.23228,8.37,0.009710908,0.01066647,0.2771917
"2018-10-23 09:05:00",17777,"CKVY",13.09,42.06,41.72,42.12,41.38,91.9,92,90.3,0.835,39.32,39.97,38.9,1.91,1.858,195.4,19.51,3.507,82.08263,8.37,0.009710908,0.01066647,0.2771917
"2018-10-23 09:10:00",17778,"CKVY",13.26,42.37,42.38,42.74,42.06,89.4,92,88.2,0.822,39.58,40.03,39.08,2.07,1.974,34.87,66.44,2.85,102.1072,8.37,0.009710908,0.01066647,0.2771917
"2018-10-23 09:15:00",17779,"CKVY",13.26,42.12,42.27,42.56,42,90,90.6,89.1,0.82,39.53,40,39.04,2.153,2.065,267.3,41.09,4.384,114.2531,8.37,0.01426501,0.01587995,0.3126429
"2018-10-23 09:20:00",17780,"CKVY",13.29,41.81,41.93,42.12,41.63,91.2,91.9,90,0.82,39.55,39.88,39.13,2.5,2.345,244.5,6.869,4.384,107.6557,8.38,0.01426501,0.01587995,0.3126429
"2018-10-23 09:25:00",17781,"CKVY",13.9,42.06,41.85,42.12,41.69,90.6,91.7,90.6,0.823,39.47,39.7,39.2,2.967,2.728,244.5,6.852,3.946,96.84824,8.38,0.01426501,0.01587995,0.3126429
"2018-10-23 09:30:00",17782,"CKVY",13.73,43.42,42.96,43.54,42.06,88.3,92.1,88.2,0.845,40.46,40.93,39.51,3.069,3.1,229.9,14.38,4.384,138.7483,8.38,0.02026052,0.02240659,0.346274
"2018-10-23 09:35:00",17783,"CKVY",13.66,44.04,43.73,44.1,43.48,82.7,89.4,82.7,0.811,39.93,40.95,39.07,2.499,2.786,228.3,26.91,2.85,211.9369,8.38,0.02026052,0.02240659,0.346274
"2018-10-23 09:40:00",17784,"CKVY",13.62,44.65,44.39,44.65,43.91,80.9,85.4,79.23,0.812,39.62,40.24,38.51,2.081,2.3,254.6,9.75,3.507,279.1861,8.38,0.02026052,0.02240659,0.346274
"2018-10-23 09:45:00",17785,"CKVY",13.6,46.32,45.38,46.38,44.59,77.44,82.4,77.44,0.828,39.47,40.11,38.94,1.292,1.657,193.3,47.76,1.754,302.4076,8.38,0.03207755,0.03557178,0.3780252
"2018-10-23 09:50:00",17786,"CKVY",13.58,47.12,46.93,47.67,46.19,75.31,77.81,73.04,0.829,39.46,41.04,38.42,1.367,1.274,155.7,17.92,2.63,298.6107,8.38,0.03207755,0.03557178,0.3780252
"2018-10-23 09:55:00",17787,"CKVY",13.59,46.8,46.9,47.24,46.62,76.82,77.78,74.76,0.836,39.69,40.43,39.14,1.281,1.395,170,16.24,2.85,294.0276,8.38,0.03207755,0.03557178,0.3780252
"2018-10-23 10:00:00",17788,"CKVY",13.61,46.62,46.81,46.99,46.56,78.02,80,76.47,0.843,40.2,40.93,39.59,1.645,1.465,141.7,15.59,2.63,259.659,8.38,0.03153154,0.03492353,0.4071977
"2018-10-23 10:05:00",17789,"CKVY",13.6,46.62,46.52,46.74,46.25,76.61,81.6,76.61,0.828,40.29,41.29,39.54,1.847,1.739,112.2,18.98,3.069,231.3696,8.38,0.03153154,0.03492353,0.4071977
"2018-10-23 10:10:00",17790,"CKVY",13.61,47.24,46.84,47.3,46.5,82,82,76.61,0.908,40.78,42.09,39.56,2.078,1.911,110.2,15.69,3.946,207.3656,8.39,0.03153154,0.03492353,0.4071977
"2018-10-23 10:15:00",17791,"CKVY",13.61,47.54,47.44,47.73,47.24,73.35,82.1,73.35,0.821,40.2,42.12,39.34,1.875,1.993,134,16.64,2.192,198.448,8.39,0.02614659,0.02949655,0.4333632
"2018-10-23 10:20:00",17792,"CKVY",13.54,47.48,47.56,47.73,47.42,76.06,78.46,72.73,0.849,39.95,41.26,39.24,1.853,1.824,127.7,20.65,3.946,182.6616,8.39,0.02614659,0.02949655,0.4333632
"2018-10-23 10:25:00",17793,"CKVY",13.64,47.11,47.37,47.61,47.11,75.03,78.53,73.93,0.826,40.17,41.28,39.37,2.106,2.006,105.3,17.34,4.384,168.3528,8.39,0.02614659,0.02949655,0.4333632
"2018-10-23 10:30:00",17794,"CKVY",13.76,47.73,47.54,47.85,47.11,76.68,78.81,74.76,0.864,40.65,41.32,39.66,2.359,2.261,140.3,16.11,3.507,162.3902,8.39,0.02401089,0.02753457,0.4573781
"2018-10-23 10:35:00",17795,"CKVY",13.75,47.79,47.8,47.91,47.67,74.61,77.53,73.34,0.843,40.34,41.18,39.67,2.412,2.388,159.8,17.06,3.946,162.8117,8.39,0.02401089,0.02753457,0.4573781
"2018-10-23 10:40:00",17796,"CKVY",13.7,49.57,48.39,49.57,47.66,74.26,77.67,70.73,0.897,40.72,41.75,39.63,2,2.241,168,18.42,3.288,192.1302,8.38,0.02401089,0.02753457,0.4573781
"2018-10-23 10:45:00",17797,"CKVY",13.68,49.51,49.87,50.43,49.32,72.38,74.2,67.54,0.872,40.75,41.78,39.35,2.048,1.911,138,22.41,5.042,265.3646,8.39,0.03776823,0.04256244,0.4780721
"2018-10-23 10:50:00",17798,"CKVY",13.66,49.81,49.57,49.94,49.26,76.73,76.73,70.69,0.935,41.39,42.82,40.5,2.416,2.239,148,21.44,5.042,305.5557,8.39,0.03776823,0.04256244,0.4780721
"2018-10-23 10:55:00",17799,"CKVY",13.65,51.17,50.24,51.17,49.75,71.38,77.28,70.14,0.915,41.87,43.23,40.62,3.193,2.791,154,14.42,7.014,347.5498,8.39,0.03776823,0.04256244,0.4780721
"2018-10-23 11:00:00",17800,"CKVY",13.65,50.79,50.73,51.17,50.36,65.57,71.58,63.89,0.829,40.24,42.27,38.69,4.128,3.783,170.9,12.92,7.672,356.7149,8.39,0.05066442,0.05735247,0.4955374
"2018-10-23 11:05:00",17801,"CKVY",13.64,51.47,50.87,51.54,49.93,65.71,72.81,64.61,0.852,40.81,42.53,39.36,4.816,4.502,170.3,19.65,8.33,434.4332,8.39,0.05066442,0.05735247,0.4955374
"2018-10-23 11:10:00",17802,"CKVY",13.64,50.85,51.04,51.66,50.67,69.62,71.68,65.2,0.882,40.95,42.12,39.72,5.577,5.142,173.2,9.55,10.08,478.2776,8.39,0.05066442,0.05735247,0.4955374
"2018-10-23 11:15:00",17803,"CKVY",13.65,50.11,50.38,50.91,50.05,69.86,72.4,65.54,0.861,40.73,41.94,39.46,5.779,5.606,177.3,15.78,8.77,447.4091,8.39,0.05412448,0.06357547,0.5106708
"2018-10-23 11:20:00",17804,"CKVY",13.65,49.55,49.8,50.17,49.37,73.32,73.43,69.1,0.885,40.92,41.9,40.34,5.962,5.901,156.8,11.36,8.33,354.3846,8.39,0.05412448,0.06357547,0.5106708
"2018-10-23 11:25:00",17805,"CKVY",13.65,50.23,49.9,50.29,49.49,72.74,74.73,68.42,0.9,41.13,42.05,39.96,6.196,6.067,165.7,11.45,9.86,261.0711,8.39,0.05412448,0.06357547,0.5106708
"2018-10-23 11:30:00",17806,"CKVY",13.65,50.66,50.62,50.91,50.23,69.21,72.47,67.59,0.87,41.19,42.11,40.32,7.03,6.637,166.1,11.17,10.96,259.0775,8.39,0.03951988,0.04848887,0.5220844
"2018-10-23 11:35:00",17807,"CKVY",13.66,50.36,50.42,50.73,50.11,71.98,72.12,68.42,0.895,41.05,41.97,40.31,7.561,7.309,163.2,8.4,10.3,275.9461,8.38,0.03951988,0.04848887,0.5220844
"2018-10-23 11:40:00",17808,"CKVY",13.66,51.53,51,51.59,50.36,65.57,72.02,64.4,0.852,40.65,42.26,39.52,8.33,7.891,169.5,11.27,17.1,297.4422,8.38,0.03951988,0.04848887,0.5220844
"2018-10-23 11:45:00",17809,"CKVY",13.66,51.15,51.19,51.53,50.85,65.33,67.46,62.31,0.837,39.68,40.92,38.75,8.88,8.67,183.9,9.79,14.91,304.5864,8.38,0.04570418,0.05753014,0.5310094
"2018-10-23 11:50:00",17810,"CKVY",13.66,53.25,52.54,53.49,51.09,61.68,68.34,61.17,0.853,40.89,42.09,39.95,9.15,8.91,174.8,12.95,12.49,371.5228,8.38,0.04570418,0.05753014,0.5310094
"2018-10-23 11:55:00",17811,"CKVY",13.66,52.38,52.82,53.37,52.19,64.46,65.94,60.28,0.864,40.53,41.98,39.64,8.98,9.18,170.7,9.81,12.93,461.1748,8.39,0.04570418,0.05753014,0.5310094
"2018-10-23 12:00:00",17812,"CKVY",13.67,52.74,52.94,53.37,52.44,62.74,66.07,61.92,0.852,41.11,41.94,40.08,8.56,8.68,164.6,11.33,11.18,530.0779,8.39,0.07160842,0.08729146,0.5357299
"2018-10-23 12:05:00",17813,"CKVY",13.66,52.12,52.07,52.74,51.75,64.97,68.81,61.75,0.862,40.64,42.04,39.57,8.14,8.35,178.9,12.75,12.06,508.0698,8.39,0.07160842,0.08729146,0.5357299
"2018-10-23 12:10:00",17814,"CKVY",13.67,51.68,51.8,52.18,51.5,64.93,68.22,64.04,0.848,40.6,41.7,40,8.06,8.04,169.6,12.45,16.22,441.1103,8.39,0.07160842,0.08729146,0.5357299
"2018-10-23 12:15:00",17815,"CKVY",13.67,52.49,51.94,52.61,51.44,64.18,68.05,62.84,0.863,40.83,42.04,39.64,7.831,8.03,179,11.96,10.96,397.5687,8.39,0.0547791,0.06809887,0.537595
"2018-10-23 12:20:00",17816,"CKVY",13.66,53.35,52.96,53.66,52.36,58.76,68.46,58.76,0.816,41.07,42.86,39.3,7.972,7.995,175.6,12.99,13.15,395.3447,8.39,0.0547791,0.06809887,0.537595
"2018-10-23 12:25:00",17817,"CKVY",13.67,52.61,52.51,53.47,52.12,62.43,63.8,58.17,0.844,39.57,40.72,38.54,8.06,8.01,185.1,12.11,12.71,408.748,8.39,0.0547791,0.06809887,0.537595
"2018-10-23 12:30:00",17818,"CKVY",13.67,52.73,52.76,53.1,52.55,61.43,64.45,60.4,0.834,40.14,41.2,39.34,8.52,8.27,168,10.6,12.71,395.2076,8.38,0.0575394,0.07200454,0.5363583
"2018-10-23 12:35:00",17819,"CKVY",13.66,53.23,52.97,53.72,52.24,59.24,65.03,58.65,0.819,39.99,41.39,39.14,8.5,8.46,179.6,12.74,11.4,402.7582,8.38,0.0575394,0.07200454,0.5363583
"2018-10-23 12:40:00",17820,"CKVY",13.67,53.1,53.16,53.47,52.98,58.72,61.53,56.29,0.808,38.98,40.49,38.25,8.35,8.35,170.8,13.25,12.28,381.1067,8.38,0.0575394,0.07200454,0.5363583
"2018-10-23 12:45:00",17821,"CKVY",13.67,52.98,53.15,53.35,52.92,57.07,60.02,55.05,0.782,38.73,39.76,37.41,8.48,8.39,177.8,12.31,13.81,353.3599,8.38,0.05449515,0.07014769,0.5323136
"2018-10-23 12:50:00",17822,"CKVY",13.68,53.72,53.45,53.91,52.98,57.14,59.2,55.84,0.804,38.69,39.48,37.92,9.12,8.75,183.8,13.67,14.25,322.4385,8.38,0.05449515,0.07014769,0.5323136
"2018-10-23 12:55:00",17823,"CKVY",13.68,54.15,54.04,54.34,53.66,56.22,59.68,56.22,0.804,39.6,40.49,38.78,9.32,9.33,184.3,14.29,14.03,317.5689,8.38,0.05449515,0.07014769,0.5323136
"2018-10-23 13:00:00",17824,"CKVY",13.68,52.61,53.2,54.09,52.61,59.41,59.82,55.7,0.803,38.94,39.76,38.3,9.4,9.36,196.5,14.21,13.81,310.4258,8.38,0.05010307,0.06687088,0.5241662
"2018-10-23 13:05:00",17825,"CKVY",13.56,51.93,52.4,52.86,51.87,61.05,61.91,59.17,0.805,39.17,40.06,38.42,9.16,9.26,213.5,13.5,14.03,238.2784,8.38,0.05010307,0.06687088,0.5241662
"2018-10-23 13:10:00",17826,"CKVY",13.19,48.29,49.94,51.99,48.29,74.19,75.73,60.4,0.854,40.55,42.03,38.61,9.86,9.55,215.8,25.52,17.32,152.4398,8.39,0.05010307,0.06687088,0.5241662
"2018-10-23 13:15:00",17827,"CKVY",13.15,48.16,48.33,48.53,48.04,70.25,74.19,67.78,0.805,39.2,40.47,38.15,10,9.92,184.1,11.07,15.34,78.82292,8.39,0.02199641,0.03384556,0.5121088
"2018-10-23 13:20:00",17828,"CKVY",13.15,47.18,47.62,48.23,47.18,79.61,80.1,70.31,0.879,40.75,41.44,38.97,9.66,9.88,176.8,8.97,11.84,51.8172,8.38,0.02199641,0.03384556,0.5121088
"2018-10-23 13:25:00",17829,"CKVY",13.28,46.56,47.08,47.42,46.5,83.8,83.8,77.69,0.904,41.35,41.96,40.62,9.78,9.65,178.4,8.36,17.76,51.59842,8.38,0.02199641,0.03384556,0.5121088
"2018-10-23 13:30:00",17830,"CKVY",13.51,46.87,46.61,46.93,46.43,79.85,85.6,79.64,0.871,41.91,42.53,40.85,9.56,9.63,178.4,10.42,13.81,64.09705,8.38,0.0160362,0.02288268,0.4958957
"2018-10-23 13:35:00",17831,"CKVY",13.78,46.93,46.96,47.11,46.81,82.8,83.7,79.99,0.906,41.88,42.38,41.12,10.19,9.95,175.2,8.25,12.71,74.38823,8.38,0.0160362,0.02288268,0.4958957
"2018-10-23 13:40:00",17832,"CKVY",13.77,46.87,46.86,46.99,46.68,83.6,85.2,82.7,0.912,42.31,42.73,41.9,8.35,9.41,176.5,8.54,10.3,84.26764,8.38,0.0160362,0.02288268,0.4958957
"2018-10-23 13:45:00",17833,"CKVY",13.77,47.67,47.31,47.73,46.93,81.2,86,81.2,0.913,42.65,43.4,42.17,6.666,7.542,166.4,7.567,5.918,104.7665,8.38,0.02022523,0.02609134,0.4772527
"2018-10-23 13:50:00",17834,"CKVY",13.76,48.53,48.03,48.53,47.55,81.2,81.5,79.13,0.944,42.22,43.06,41.7,4.673,5.679,162.6,13.22,5.261,150.9553,8.38,0.02022523,0.02609134,0.4772527
"2018-10-23 13:55:00",17835,"CKVY",13.75,49.03,48.76,49.15,48.47,75.46,81.2,74.33,0.893,42.06,43.07,41.12,3.827,4.137,153.4,9.18,4.822,210.8876,8.38,0.02022523,0.02609134,0.4772527
"2018-10-23 14:00:00",17836,"CKVY",13.75,49.03,49.01,49.27,48.78,75.25,80.1,74.09,0.891,42.02,43.25,41.03,3.679,3.742,142.6,11.52,5.261,255.7799,8.38,0.03539305,0.04129951,0.4565595
"2018-10-23 14:05:00",17837,"CKVY",13.75,49.77,49.48,49.89,49.03,74.7,80.2,73.88,0.909,42.82,43.99,41.54,4.248,3.86,124.3,9.61,7.891,278.8312,8.38,0.03539305,0.04129951,0.4565595
"2018-10-23 14:10:00",17838,"CKVY",13.75,50.39,49.81,50.39,49.52,77,78.21,72.37,0.959,42.42,43.88,41.02,5.423,4.832,121.1,7.763,8.77,280.8915,8.38,0.03539305,0.04129951,0.4565595
"2018-10-23 14:15:00",17839,"CKVY",13.75,50.39,50.24,50.57,49.96,72.65,79.34,71.62,0.904,42.51,44.41,41.35,6.15,5.849,126.9,8.9,8.33,277.0317,8.38,0.03664077,0.04332502,0.4324418
"2018-10-23 14:20:00",17840,"CKVY",13.74,50.76,50.58,50.88,50.33,73.02,76.7,70.14,0.922,42.01,43.61,41.06,6.125,6.254,126.8,9.06,8.11,274.1725,8.38,0.03664077,0.04332502,0.4324418
"2018-10-23 14:25:00",17841,"CKVY",13.74,51.87,51.25,51.93,50.57,71.62,72.92,68.33,0.942,42.05,43.22,40.85,4.848,5.506,119.3,23.51,5.042,272.129,8.38,0.03664077,0.04332502,0.4324418
"2018-10-23 14:30:00",17842,"CKVY",13.74,51.44,51.47,51.99,51.13,69.39,72.31,66.71,0.898,41.61,43.38,40.64,4.461,4.607,112.4,7.961,7.672,258.6209,8.38,0.03554156,0.04384343,0.406495
"2018-10-23 14:35:00",17843,"CKVY",13.74,50.88,51.31,51.74,50.88,75.08,76.97,67.84,0.952,43.18,44.22,41.13,4.706,4.486,102,12.97,8.99,226.1387,8.38,0.03554156,0.04384343,0.406495
"2018-10-23 14:40:00",17844,"CKVY",13.73,50.82,50.72,51.01,50.51,73.33,77.52,73.33,0.928,43.2,44,42.51,5.856,5.286,102.2,11.98,10.96,196.4458,8.38,0.03554156,0.04384343,0.406495
"2018-10-23 14:45:00",17845,"CKVY",13.73,51.38,51.21,51.5,50.76,68.09,76.42,67.68,0.879,42.75,44.21,40.99,6.01,6.02,118.2,23.76,9.86,195.1429,8.38,0.03046825,0.03762138,0.3765973
"2018-10-23 14:50:00",17846,"CKVY",13.72,51.93,51.68,51.99,51.25,68.46,71.17,66.95,0.902,41.75,42.73,40.93,4.762,5.397,116.9,21.75,5.261,224.2665,8.38,0.03046825,0.03762138,0.3765973
"2018-10-23 14:55:00",17847,"CKVY",13.72,52.24,52.05,52.36,51.87,66.2,69.94,65.99,0.883,41.88,42.56,41.04,3.399,4.157,164.6,28.49,5.261,243.4096,8.38,0.03046825,0.03762138,0.3765973
"2018-10-23 15:00:00",17848,"CKVY",13.71,53.16,52.59,53.16,52.18,59.89,68.63,59.89,0.826,41.59,42.74,39.62,2.264,2.638,196.1,29.9,10.74,248.9123,8.39,0.03447829,0.04199412,0.3460324
"2018-10-23 15:05:00",17849,"CKVY",13.72,54.4,54.06,54.46,53.1,58.79,62.73,56.22,0.848,39.99,41.57,38.92,4.347,3.369,237.6,16.95,15.56,236.5876,8.39,0.03447829,0.04199412,0.3460324
"2018-10-23 15:10:00",17850,"CKVY",13.71,54.58,54.64,54.95,54.4,55.74,59.3,55.63,0.81,39.8,40.86,39.01,7.193,5.559,242,11.54,18.19,227.6342,8.39,0.03447829,0.04199412,0.3460324
"2018-10-23 15:15:00",17851,"CKVY",13.71,54.83,54.95,55.33,54.52,58.58,58.58,53.99,0.859,39.74,40.62,38.64,10.45,9.05,246.9,11.48,19.51,225.3401,8.39,0.03714253,0.04959908,0.3134857
"2018-10-23 15:20:00",17852,"CKVY",13.71,55.82,55.37,55.94,54.83,58.17,58.58,53.3,0.884,40.06,41.37,38.75,11.74,11.06,240.3,11.95,18.19,253.3925,8.39,0.03714253,0.04959908,0.3134857
"2018-10-23 15:25:00",17853,"CKVY",13.71,54.21,54.41,55.82,53.84,59.37,60.57,55.43,0.851,40.27,41.37,39.37,12.87,12.45,260.8,9.53,21.48,303.3295,8.39,0.03714253,0.04959908,0.3134857
"2018-10-23 15:30:00",17854,"CKVY",13.7,54.58,54.46,54.95,54.09,61.7,62.63,56.94,0.896,40.58,41.91,39.67,13.39,13.14,253.6,10.29,18.85,345.9099,8.39,0.05504215,0.07551176,0.2775366
"2018-10-23 15:35:00",17855,"CKVY",13.7,53.84,53.83,54.65,53.16,64.28,64.31,60.2,0.909,41.19,42.09,40.23,12.73,13.18,257.9,10.44,17.54,338.5176,8.39,0.05504215,0.07551176,0.2775366
"2018-10-23 15:40:00",17856,"CKVY",13.7,53.47,53.36,53.84,53.04,61.16,64.59,60.57,0.853,40.64,42.21,39.87,11.21,11.99,260.8,9.54,14.25,302.4997,8.39,0.05504215,0.07551176,0.2775366
"2018-10-23 15:45:00",17857,"CKVY",13.69,53.97,53.86,54.21,53.47,59.34,64.07,59.27,0.843,40.97,42.24,40.14,9.21,10.2,252.9,16.74,11.4,273.6226,8.39,0.03987417,0.05720032,0.2399282
"2018-10-23 15:50:00",17858,"CKVY",13.69,54.52,54.36,55.14,53.84,60.13,61.74,57.49,0.872,40.51,41.86,39.5,8.57,8.61,259.4,14.74,16.88,290.1274,8.39,0.03987417,0.05720032,0.2399282
"2018-10-23 15:55:00",17859,"CKVY",13.69,54.58,54.97,55.39,54.46,58.55,61.19,57.04,0.851,41.04,41.98,40.29,7.818,8.21,267.6,20.93,12.93,349.7087,8.39,0.03987417,0.05720032,0.2399282
"2018-10-23 16:00:00",17860,"CKVY",13.69,54.4,54.22,54.71,53.97,60.23,61.84,56.25,0.869,40.34,41.38,39.11,7.799,7.584,276.3,14.2,15.78,345.1438,8.39,0.04776494,0.06304172,0.2015258
"2018-10-23 16:05:00",17861,"CKVY",13.68,55.33,54.53,55.33,53.97,54.43,62.7,53.85,0.812,39.93,41.68,38.5,7.873,7.83,282.4,13.11,15.56,326.7678,8.39,0.04776494,0.06304172,0.2015258
"2018-10-23 16:10:00",17862,"CKVY",13.68,55.2,55.01,55.63,54.46,54.4,55.91,53.1,0.808,38.77,39.99,38.07,8.91,8.35,272.6,9.46,15.34,308.2396,8.39,0.04776494,0.06304172,0.2015258
"2018-10-23 16:15:00",17863,"CKVY",13.68,56.06,55.73,56.25,55.14,51.48,55.08,50.35,0.789,38.62,39.67,37.39,10.47,9.68,271.9,9.98,17.76,358.1509,8.39,0.05773307,0.07575162,0.1626911
"2018-10-23 16:20:00",17864,"CKVY",13.67,56.12,55.62,56.37,54.89,50.21,54.88,50.14,0.771,38.46,39.51,37.71,11.4,11.1,264.8,9.21,17.32,395.7697,8.39,0.05773307,0.07575162,0.1626911
"2018-10-23 16:25:00",17865,"CKVY",13.67,56.24,56.17,56.67,55.81,49.97,54.15,47.91,0.771,38.3,39.9,36.79,11.95,11.73,256.6,10.74,17.54,413.3647,8.39,0.05773307,0.07575162,0.1626911
"2018-10-23 16:30:00",17866,"CKVY",13.66,55.93,55.81,56.3,55.43,51.24,52.92,49.8,0.782,38.1,38.86,37.4,11.06,11.83,264.8,23.68,16.44,415.0104,8.39,0.06336589,0.08670484,0.1233559
"2018-10-23 16:35:00",17867,"CKVY",13.66,55.68,55.89,56.11,55.68,51.58,53.33,50.21,0.78,38.33,39.21,37.69,10.86,10.87,266.9,13.83,15.34,412.6673,8.39,0.06336589,0.08670484,0.1233559
"2018-10-23 16:40:00",17868,"CKVY",13.66,55.56,55.66,55.99,55.31,52.13,54.8,50.65,0.785,38.59,39.78,37.6,10.51,10.63,273.8,8.35,18.41,391.8698,8.39,0.06336589,0.08670484,0.1233559
"2018-10-23 16:45:00",17869,"CKVY",13.64,55.06,55.3,55.68,54.81,52.02,53.12,50.45,0.769,37.89,38.65,37.06,11.22,10.68,275.5,9.58,17.54,354.9765,8.39,0.05469014,0.0762805,0.08471294
"2018-10-23 16:50:00",17870,"CKVY",13.65,55.3,55.37,55.8,55,51.64,53.26,50.61,0.77,37.89,38.84,37.35,11.03,11.31,266.4,10.37,15.78,330.2821,8.39,0.05469014,0.0762805,0.08471294
"2018-10-23 16:55:00",17871,"CKVY",13.65,55.23,55.12,55.54,54.74,50.64,52.94,49.1,0.753,37.32,38.37,36.26,11.03,10.94,273.9,13.74,16.88,294.6424,8.39,0.05469014,0.0762805,0.08471294
"2018-10-23 17:00:00",17872,"CKVY",13.64,55.48,55.32,55.67,54.8,49.1,52.05,48.48,0.737,37.17,38.08,36.17,11.02,11.04,265.1,10.18,19.73,289.6526,8.39,0.04938664,0.07137018,0.04896709
"2018-10-23 17:05:00",17873,"CKVY",13.64,55.05,55.33,55.73,54.92,51.02,51.98,49.03,0.754,37.31,38.1,36.5,11.72,11.25,260.6,11.01,18.19,290.8792,8.39,0.04938664,0.07137018,0.04896709
"2018-10-23 17:10:00",17874,"CKVY",13.64,55.11,55.17,55.66,54.8,50.57,52.7,49.58,0.749,37.35,38.36,36.44,11.38,11.63,254.2,10.9,16,305.1535,8.39,0.04938664,0.07137018,0.04896709
"2018-10-23 17:15:00",17875,"CKVY",13.64,54.18,54.75,55.29,54.12,52.91,53.93,49.92,0.757,37.42,38.24,36.75,10.42,10.88,245.6,10.14,12.71,290.5837,8.39,0.0462933,0.06816016,0.02261645
"2018-10-23 17:20:00",17876,"CKVY",13.65,54.92,54.22,54.92,53.81,52.56,55.17,52.39,0.773,37.67,38.56,36.9,8.57,9.5,259.8,10.53,11.4,238.7822,8.39,0.0462933,0.06816016,0.02261645
"2018-10-23 17:25:00",17877,"CKVY",13.65,53.87,54.64,55.05,53.81,54.11,54.41,51.67,0.766,37.81,38.55,37.05,7.886,8.14,267.8,14,12.71,205.2594,8.39,0.0462933,0.06816016,0.02261645
"2018-10-23 17:30:00",17878,"CKVY",13.65,53.32,53.39,53.87,53.07,55.96,56.09,53.93,0.776,37.63,38.19,37.2,7.838,7.878,289.7,9.31,11.4,164.7465,8.39,0.01642321,0.0200181,0.009334909
"2018-10-23 17:35:00",17879,"CKVY",13.65,52.82,53.18,53.56,52.82,57.26,57.26,53.73,0.78,37.65,38.18,36.87,7.751,7.938,292.7,10.38,10.96,145.7695,8.38,0.01642321,0.0200181,0.009334909
"2018-10-23 17:40:00",17880,"CKVY",13.66,51.28,52.12,52.82,51.28,63.5,63.64,57.02,0.817,38.69,39.57,37.7,7.028,7.432,315.6,19.09,8.55,98.6513,8.38,0.01642321,0.0200181,0.009334909
"2018-10-23 17:45:00",17881,"CKVY",13.68,50.91,51.08,51.34,50.85,65.97,65.97,63.43,0.837,39.68,40.04,39.22,6.019,6.507,339.3,9.52,7.891,76.72913,8.38,0.009885735,0.01247591,0.002179768
"2018-10-23 17:50:00",17882,"CKVY",13.65,50.6,50.74,50.91,50.54,66.28,66.79,65.11,0.832,39.75,40.11,39.47,5.309,5.595,348.2,11.2,7.672,54.42133,8.38,0.009885735,0.01247591,0.002179768
"2018-10-23 17:55:00",17883,"CKVY",13.71,50.6,50.58,50.66,50.42,66.69,66.96,66.07,0.837,39.87,40.04,39.61,4.573,4.994,331.5,10.25,5.918,47.8057,8.38,0.009885735,0.01247591,0.002179768
"2018-10-23 18:00:00",17884,"CKVY",13.7,50.85,50.81,50.97,50.54,64.94,66.86,64.77,0.822,39.9,40.23,39.46,3.815,4.17,327.3,12.76,5.042,47.69366,8.38,0.006250523,0.008333625,2.5E-07
"2018-10-23 18:05:00",17885,"CKVY",13.17,50.48,50.69,50.97,50.35,66.79,66.79,64.98,0.834,39.82,40.11,39.54,3.538,3.635,349.5,9.03,5.261,49.56966,8.38,0.006250523,0.008333625,2.5E-07
"2018-10-23 18:10:00",17886,"CKVY",13.04,50.11,50.26,50.48,50.05,68.44,68.51,66.83,0.843,39.94,40.23,39.62,3.176,3.361,348.8,11.44,4.165,45.38617,8.38,0.006250523,0.008333625,2.5E-07
"2018-10-23 18:15:00",17887,"CKVY",13,49.68,49.93,50.17,49.61,69.95,70.05,67.82,0.848,40.11,40.42,39.79,3.467,3.276,347.7,9.69,5.699,33.4151,8.37,0.003377774,0.004912787,2.5E-07
"2018-10-23 18:20:00",17888,"CKVY",12.99,49.37,49.53,49.74,49.31,70.43,70.84,69.95,0.844,40.29,40.48,40.05,3.663,3.586,355.9,9.16,5.48,22.07499,8.37,0.003377774,0.004912787,2.5E-07
"2018-10-23 18:25:00",17889,"CKVY",12.97,48.94,49.2,49.49,48.88,72.11,72.15,70.43,0.851,40.34,40.53,40.18,4.061,3.837,353.8,7.002,5.261,16.17872,8.37,0.003377774,0.004912787,2.5E-07
"2018-10-23 18:30:00",17890,"CKVY",12.96,48.64,48.86,49.07,48.58,73.18,73.21,71.81,0.854,40.35,40.48,40.19,3.897,4.023,350,6.254,4.603,11.19255,8.37,0.002241582,0.003362409,2.5E-07
"2018-10-23 18:35:00",17891,"CKVY",12.96,48.52,48.57,48.7,48.39,72.74,73.18,72.53,0.844,40.27,40.45,40.11,3.713,3.811,338.4,8.94,5.261,7.145837,8.37,0.002241582,0.003362409,2.5E-07
"2018-10-23 18:40:00",17892,"CKVY",12.95,48.15,48.29,48.52,48.02,72.81,73.22,72.67,0.834,40.02,40.2,39.75,3.63,3.653,328.6,6.137,4.603,4.229103,8.37,0.002241582,0.003362409,2.5E-07
"2018-10-23 18:45:00",17893,"CKVY",12.94,45.62,47.25,48.15,45.5,77.85,77.85,72.77,0.81,39.43,39.9,38.77,3.702,3.631,306,13.58,5.261,2.442133,8.37,0.001423365,0.002283172,2.5E-07
"2018-10-23 18:50:00",17894,"CKVY",12.93,44.95,45.24,45.62,44.95,78.27,79.02,77.92,0.794,38.98,39.21,38.58,3.838,3.757,310.2,6.594,5.261,1.369016,8.37,0.001423365,0.002283172,2.5E-07
"2018-10-23 18:55:00",17895,"CKVY",12.93,44.83,44.95,45.07,44.7,78.89,78.92,78.03,0.797,38.63,38.76,38.48,3.772,3.831,324.7,7.98,4.384,0.6898383,8.37,0.001423365,0.002283172,2.5E-07
"2018-10-23 19:00:00",17896,"CKVY",12.93,45.2,44.91,45.32,44.7,76.42,78.89,76.38,0.783,38.41,38.69,38.16,3.881,3.802,331.1,6.559,5.699,0.2573106,8.37,0.0006379888,0.001172415,2.5E-07
"2018-10-23 19:05:00",17897,"CKVY",12.93,44.52,45.03,45.38,44.52,77.41,77.45,76.32,0.773,38.15,38.42,37.79,3.89,3.881,324.3,10.17,5.918,0.06171041,8.37,0.0006379888,0.001172415,2.5E-07
"2018-10-23 19:10:00",17898,"CKVY",12.92,44.64,44.69,44.95,44.46,77.11,78.07,76.9,0.773,38.06,38.25,37.86,4.142,3.989,328,7.844,5.699,0.002038448,8.37,0.0006379888,0.001172415,2.5E-07
"2018-10-23 19:15:00",17899,"CKVY",12.92,44.58,44.55,44.77,44.34,77.24,78.13,77.07,0.773,37.99,38.14,37.79,3.825,4.079,339.4,10.64,4.384,0,8.36,0.0008960577,0.001507093,2.5E-07
"2018-10-23 19:20:00",17900,"CKVY",12.91,44.28,44.49,44.71,44.15,77.76,77.89,76.87,0.769,37.83,38.02,37.53,3.387,3.586,342.7,14.72,3.726,0,8.36,0.0008960577,0.001507093,2.5E-07
"2018-10-23 19:25:00",17901,"CKVY",12.91,43.22,43.53,44.28,43.1,81.2,81.3,77.62,0.771,37.64,37.93,37.39,3.287,3.298,7.766,5.746,5.261,0,8.36,0.0008960577,0.001507093,2.5E-07
"2018-10-23 19:30:00",17902,"CKVY",12.91,43.1,43.2,43.41,43.04,81.7,82,81.2,0.772,38,38.15,37.73,3.633,3.423,1.263,6.121,5.699,0,8.36,0.0001887673,0.0005705898,2.5E-07
"2018-10-23 19:35:00",17903,"CKVY",12.9,43.24,43.17,43.36,42.98,80.5,81.8,80.4,0.765,37.78,38,37.61,4.184,3.917,5.382,8.68,5.918,0,8.36,0.0001887673,0.0005705898,2.5E-07
"2018-10-23 19:40:00",17904,"CKVY",12.9,42.5,42.92,43.3,42.5,82,82.1,80.4,0.758,37.52,37.72,37.26,3.428,3.946,43.29,47.99,4.165,0,8.36,0.0001887673,0.0005705898,2.5E-07
"2018-10-23 19:45:00",17905,"CKVY",12.9,43.06,42.63,43.19,42.32,81.1,83.6,81.1,0.766,37.77,38.06,37.33,2.805,3.118,136.2,15.35,3.726,0,8.36,6.911691E-05,0.0003870243,2.5E-07
"2018-10-23 19:50:00",17906,"CKVY",12.9,43.5,43.61,43.99,43.13,78.81,81.2,78.3,0.757,37.65,37.88,37.27,2.094,2.512,109.2,16.97,3.726,0,8.36,6.911691E-05,0.0003870243,2.5E-07
"2018-10-23 19:55:00",17907,"CKVY",12.9,44.3,43.56,44.36,43.13,77.65,80.3,77.65,0.769,37.56,37.88,37.17,1.954,1.869,59.05,14.37,3.069,0,8.36,6.911691E-05,0.0003870243,2.5E-07
"2018-10-23 20:00:00",17908,"CKVY",12.89,44.36,44.48,44.73,44.24,76.21,77.61,76.14,0.756,37.63,37.83,37.29,1.738,1.847,61.29,17.72,2.85,0,8.36,-0.0008987337,-0.0009281847,2.5E-07
"2018-10-23 20:05:00",17909,"CKVY",12.89,43.87,44.05,44.43,43.75,78.51,78.54,76.03,0.764,37.47,37.69,37.13,1.339,1.522,43.02,14.57,1.973,0,8.36,-0.0008987337,-0.0009281847,2.5E-07
"2018-10-23 20:10:00",17910,"CKVY",12.89,42.89,43.49,43.87,42.89,80.3,80.4,78.23,0.753,37.42,37.66,36.96,1.479,1.443,5.524,12.52,2.63,0,8.36,-0.0008987337,-0.0009281847,2.5E-07
"2018-10-23 20:15:00",17911,"CKVY",12.88,42.33,42.51,42.95,42.2,81.5,82,80.1,0.748,37.16,37.32,36.97,1.363,1.434,19.65,11.21,2.411,0,8.36,-0.00162856,-0.002050648,2.5E-07
"2018-10-23 20:20:00",17912,"CKVY",12.88,42.02,42.17,42.39,41.9,82.4,82.6,80.9,0.747,37.08,37.41,36.6,1.477,1.372,35.69,15.17,2.192,0,8.36,-0.00162856,-0.002050648,2.5E-07
"2018-10-23 20:25:00",17913,"CKVY",12.88,42.46,42.23,42.52,42.03,81.7,82.7,81.7,0.754,37.2,37.44,36.93,1.549,1.514,10.55,8.65,3.069,0,8.36,-0.00162856,-0.002050648,2.5E-07
"2018-10-23 20:30:00",17914,"CKVY",12.88,42.34,41.79,42.52,41.17,81.6,84.4,80.5,0.749,36.81,37.48,36.08,1.794,1.659,3.205,7.455,3.069,0,8.36,-0.001721909,-0.002196494,2.5E-07
"2018-10-23 20:35:00",17915,"CKVY",12.88,41.66,42.13,42.4,41.6,82.2,82.5,80.7,0.735,36.93,37.25,36.25,2.054,1.873,358.8,13.57,4.384,0,8.36,-0.001721909,-0.002196494,2.5E-07
"2018-10-23 20:40:00",17916,"CKVY",12.88,40.68,41.4,41.79,40.68,83.7,83.7,81.3,0.721,36.53,36.95,36.03,2.71,2.381,11.52,6.38,5.042,0,8.36,-0.001721909,-0.002196494,2.5E-07
"2018-10-23 20:45:00",17917,"CKVY",12.88,41.36,41.29,41.67,40.56,82.9,85.1,82.4,0.733,36.63,37.01,36.08,3.088,2.979,355.7,11.35,5.261,0,8.36,-0.0009202455,-0.0009726575,2.5E-07
"2018-10-23 20:50:00",17918,"CKVY",12.87,41.67,41.57,41.86,41.18,81.8,83.8,81.6,0.732,36.7,37,36.39,3.313,3.194,346.2,23.17,5.261,0,8.36,-0.0009202455,-0.0009726575,2.5E-07
"2018-10-23 20:55:00",17919,"CKVY",12.87,41.8,41.69,42.05,41.3,81.3,83,81.2,0.731,36.63,36.9,36.32,2.86,3.182,0.477,17.73,3.946,0,8.36,-0.0009202455,-0.0009726575,2.5E-07
"2018-10-23 21:00:00",17920,"CKVY",12.87,41.3,41.41,41.8,41.06,82.4,82.7,81.2,0.727,36.38,36.55,36.11,1.847,2.271,128.8,71.64,1.315,0,8.36,-0.0005361264,-0.0004308018,2.5E-07
"2018-10-23 21:05:00",17921,"CKVY",12.87,39.45,40.76,41.3,39.45,85.7,85.7,81.6,0.703,35.95,36.43,35.19,1.19,1.494,126.2,48.73,2.85,0,8.36,-0.0005361264,-0.0004308018,2.5E-07
"2018-10-23 21:10:00",17922,"CKVY",12.86,37.97,38.51,39.51,37.97,90,90,85.6,0.697,35.28,35.6,34.98,1.115,1.07,174.3,29.26,3.946,0,8.36,-0.0005361264,-0.0004308018,2.5E-07
"2018-10-23 21:15:00",17923,"CKVY",12.87,38.28,38.07,38.28,37.91,90.5,90.5,89.7,0.709,35.43,35.74,35.21,1.894,1.515,191.2,15.32,3.507,0,8.36,-0.002036115,-0.002707844,2.5E-07
"2018-10-23 21:20:00",17924,"CKVY",12.86,38.4,38.27,38.46,38.09,89.3,90.5,89,0.704,35.51,35.78,35.15,2.2,2.161,203.5,17.62,2.85,0,8.36,-0.002036115,-0.002707844,2.5E-07
"2018-10-23 21:25:00",17925,"CKVY",12.86,38.09,38.79,40.38,37.97,86.9,91.1,82.5,0.676,35.46,37.15,34.2,2.415,2.175,221.9,15.83,8.11,0,8.36,-0.002036115,-0.002707844,2.5E-07
"2018-10-23 21:30:00",17926,"CKVY",12.86,38.34,38.64,39.08,37.97,87.1,89.7,86.4,0.685,35.38,35.88,34.47,2.686,2.5,186,11.8,4.384,0,8.36,-0.001445332,-0.001746924,2.5E-07
"2018-10-23 21:35:00",17927,"CKVY",12.85,38.46,38.34,38.65,38.03,88.5,89.4,87.1,0.699,35.27,35.66,34.67,2.848,2.835,186.9,9.48,3.946,0,8.36,-0.001445332,-0.001746924,2.5E-07
"2018-10-23 21:40:00",17928,"CKVY",12.86,38.83,38.22,39.08,37.6,91,91.4,85.9,0.729,35.22,36.46,34.51,3.229,3.144,194.6,37.09,5.261,0,8.36,-0.001445332,-0.001746924,2.5E-07
"2018-10-23 21:45:00",17929,"CKVY",12.86,37.84,38.99,40.01,37.72,89.8,91,85.6,0.692,35.63,36.72,34.63,3.123,3.202,354.6,93.9,5.48,0,8.36,-0.0009938809,-0.001086299,2.5E-07
"2018-10-23 21:50:00",17930,"CKVY",12.85,39.52,38.49,39.58,37.66,87.1,91.6,87.1,0.717,35.87,36.71,35,3.063,3.019,323.1,16.49,3.288,0,8.36,-0.0009938809,-0.001086299,2.5E-07
"2018-10-23 21:55:00",17931,"CKVY",12.85,39.95,39.52,39.95,39.33,87.6,88,86.8,0.733,36.09,36.57,35.73,2.271,2.672,339,14.76,2.85,0,8.36,-0.0009938809,-0.001086299,2.5E-07
"2018-10-23 22:00:00",17932,"CKVY",12.85,39.95,40.1,40.57,39.89,86.3,87.6,85.4,0.722,36.39,36.75,36.14,2.337,2.281,123.5,29.15,5.48,0,8.36,-0.001192821,-0.00136922,2.5E-07
"2018-10-23 22:05:00",17933,"CKVY",12.84,41.25,40.07,41.32,39.27,83.7,88.5,83.7,0.737,36.4,36.87,35.74,2.303,2.265,242.1,46.09,3.507,0,8.36,-0.001192821,-0.00136922,2.5E-07
"2018-10-23 22:10:00",17934,"CKVY",12.85,41.75,41.47,42.18,40.64,79.88,83.9,79.61,0.717,36.45,36.81,35.76,2.693,2.587,231.2,37.65,5.042,0,8.36,-0.001192821,-0.00136922,2.5E-07
"2018-10-23 22:15:00",17935,"CKVY",12.85,41.44,40.86,41.75,40.39,83.5,85.2,79.98,0.741,36.21,36.88,35.79,3.28,3.031,198.3,31.33,7.014,0,8.36,-0.000876413,-0.0009137139,2.5E-07
"2018-10-23 22:20:00",17936,"CKVY",12.85,41.69,42.52,43.54,41.38,82.1,83.5,77.24,0.735,36.77,37.24,36.53,3.981,3.714,173.2,36.04,7.014,0,8.36,-0.000876413,-0.0009137139,2.5E-07
"2018-10-23 22:25:00",17937,"CKVY",12.84,41.44,41.31,41.75,40.82,82.6,84.3,82.1,0.732,36.58,36.77,36.24,4.686,4.243,198.5,15.87,7.891,0,8.37,-0.000876413,-0.0009137139,2.5E-07
"2018-10-23 22:30:00",17938,"CKVY",12.83,40.08,41.11,41.75,40.08,85.3,85.3,81.4,0.718,36.27,36.66,35.92,4.748,4.584,163.7,15.02,7.672,0,8.37,0.0003270266,0.0006996641,2.5E-07
"2018-10-23 22:35:00",17939,"CKVY",12.84,39.9,39.62,40.15,39.28,86.9,87.7,85.3,0.726,36.05,36.33,35.78,5.431,5.086,149.6,9.9,8.11,0,8.37,0.0003270266,0.0006996641,2.5E-07
"2018-10-23 22:40:00",17940,"CKVY",12.83,40.83,40.52,40.83,39.84,84.8,86.8,84.5,0.735,36.46,36.63,36.2,5.666,5.601,129.4,7.711,7.453,0,8.37,0.0003270266,0.0006996641,2.5E-07
"2018-10-23 22:45:00",17941,"CKVY",12.84,40.03,40.42,40.83,39.96,87,87.2,84.8,0.73,36.62,36.76,36.4,5.374,5.715,99.3,7.568,7.014,0,8.37,0.0002947066,0.0005902494,2.5E-07
"2018-10-23 22:50:00",17942,"CKVY",12.84,39.72,39.99,40.15,39.72,85.3,87.5,85.3,0.708,36.37,36.65,35.69,4.228,4.787,102,40,5.48,0,8.37,0.0002947066,0.0005902494,2.5E-07
"2018-10-23 22:55:00",17943,"CKVY",12.83,39.66,39.24,39.72,38.79,86.3,88.4,85.1,0.714,35.67,36.15,35.09,3.439,3.879,199.6,11.62,5.042,0,8.37,0.0002947066,0.0005902494,2.5E-07
"2018-10-23 23:00:00",17944,"CKVY",12.82,39.91,39.84,40.15,39.54,85.2,86.4,84.5,0.712,35.84,36.19,35.57,2.742,3.039,181.5,21.38,3.946,0,8.37,-0.0003810514,-0.000251268,2.5E-07
"2018-10-23 23:05:00",17945,"CKVY",12.83,39.78,40.05,40.4,39.72,84.6,85.9,83.6,0.703,35.8,36.22,35.38,2.565,2.639,205.4,11.17,3.069,0,8.37,-0.0003810514,-0.000251268,2.5E-07
"2018-10-23 23:10:00",17946,"CKVY",12.83,39.11,39.3,39.84,38.92,87.1,87.1,83.9,0.705,35.27,35.63,34.86,1.635,2.041,171.1,51.91,2.192,0,8.37,-0.0003810514,-0.000251268,2.5E-07
"2018-10-23 23:15:00",17947,"CKVY",12.83,38.61,38.87,39.23,38.49,88.3,88.3,85.9,0.701,35.34,35.71,35,1.55,1.574,79.24,8.21,2.411,0,8.36,-0.001384405,-0.001664119,2.5E-07
"2018-10-23 23:20:00",17948,"CKVY",12.83,38.18,38.47,38.74,38.06,88.2,88.7,87.6,0.689,35.27,35.68,34.83,1.953,1.771,95.6,9.95,5.042,0,8.36,-0.001384405,-0.001664119,2.5E-07
"2018-10-23 23:25:00",17949,"CKVY",12.83,38.24,38.23,38.55,38.06,87.6,89.3,87.6,0.686,35.19,35.58,34.9,2.922,2.427,110.7,7.399,4.165,0,8.36,-0.001384405,-0.001664119,2.5E-07
"2018-10-23 23:30:00",17950,"CKVY",12.82,37.01,37.49,38.3,37.01,90.8,90.8,86.6,0.677,34.4,34.95,34.06,2.829,2.838,142.9,19.56,2.411,0,8.36,-0.001391918,-0.001668237,2.5E-07
"2018-10-23 23:35:00",17951,"CKVY",12.82,37.75,37.46,37.81,36.94,90.7,91.8,90.3,0.697,35.06,35.35,34.58,2.409,2.596,136.2,6.885,3.069,0,8.36,-0.001391918,-0.001668237,2.5E-07
"2018-10-23 23:40:00",17952,"CKVY",12.82,37.13,37.48,37.87,37.01,91.1,91.1,89.3,0.682,34.88,35.42,34.47,2.086,2.244,134.1,6.518,3.069,0,8.36,-0.001391918,-0.001668237,2.5E-07
"2018-10-23 23:45:00",17953,"CKVY",12.82,36.64,36.91,37.13,36.64,91.7,91.9,91.1,0.674,34.71,35,34.43,2.072,2.152,78.16,37.46,2.85,0,8.36,-0.001572361,-0.00193072,2.5E-07
"2018-10-23 23:50:00",17954,"CKVY",12.82,38.12,37.51,38.12,36.57,89.7,92.7,89.7,0.699,35.19,35.51,34.41,2.126,2.134,63.73,19.66,3.507,0,8.36,-0.001572361,-0.00193072,2.5E-07
"2018-10-23 23:55:00",17955,"CKVY",12.81,38.98,38.82,39.23,37.99,86.8,89.9,86.5,0.7,35.64,35.94,35.26,1.91,2.066,99.9,10.36,2.411,0,8.36,-0.001572361,-0.00193072,2.5E-07
"2018-10-24 00:00:00",17956,"CKVY",12.81,37.25,37.9,39.11,37.07,89.7,89.7,83.2,0.675,34.31,35.63,33,1.554,1.718,224.2,64.26,1.534,0,8.36,-0.001648191,-0.002062914,2.5E-07
"2018-10-24 00:05:00",17957,"CKVY",12.8,37.56,37.38,37.69,37.07,90.1,90.8,89.5,0.687,34.76,35.18,34.3,1.143,1.259,159.1,16.75,1.973,0,8.36,-0.001648191,-0.002062914,2.5E-07
"2018-10-24 00:10:00",17958,"CKVY",12.8,35.65,37,37.62,35.65,88,90.6,87.2,0.622,34.2,34.99,32.46,0.853,0.917,214,53.94,2.411,0,8.36,-0.001648191,-0.002062914,2.5E-07
"2018-10-24 00:15:00",17959,"CKVY",12.8,32.8,33.77,35.65,32.62,93.1,93.1,87.8,0.587,31.05,32.48,30.4,1.638,1.186,302.1,8.42,3.507,0,8.36,-0.002250093,-0.00309049,2.5E-07
"2018-10-24 00:20:00",17960,"CKVY",12.8,34.47,33.49,34.53,32.74,97,97,93.2,0.654,32.33,33.76,31.05,2.092,1.903,290.1,14.51,3.288,0,8.36,-0.002250093,-0.00309049,2.5E-07
"2018-10-24 00:25:00",17961,"CKVY",12.81,35.59,35.45,35.9,34.53,94.8,97.4,94.7,0.668,34.57,35.03,33.76,2.564,2.407,259.9,5.475,3.288,0,8.36,-0.002250093,-0.00309049,2.5E-07
"2018-10-24 00:30:00",17962,"CKVY",12.8,35.16,35.55,35.9,35.03,93,94.9,93,0.645,33.99,34.58,33.22,1.948,2.344,247.7,23.04,2.192,0,8.36,-0.001862408,-0.0023619,2.5E-07
"2018-10-24 00:35:00",17963,"CKVY",12.8,35.41,35.14,35.53,34.79,95.2,95.3,93,0.666,33.64,34.32,33.05,1.77,1.832,317.4,6.82,2.63,0,8.36,-0.001862408,-0.0023619,2.5E-07
"2018-10-24 00:40:00",17964,"CKVY",12.8,34.73,34.88,35.47,34.55,94.5,95.1,93.8,0.644,33.39,34.22,33.03,1.585,1.633,332.4,11.58,2.192,0,8.36,-0.001862408,-0.0023619,2.5E-07
"2018-10-24 00:45:00",17965,"CKVY",12.79,34.55,34.9,35.16,34.55,93.6,95.2,93.6,0.633,33.51,33.93,32.9,1.756,1.612,307.8,10.76,2.63,0,8.36,-0.00205403,-0.00270121,2.5E-07
"2018-10-24 00:50:00",17966,"CKVY",12.8,35.54,34.61,35.66,34.18,95.5,95.6,93.2,0.672,33.15,34.51,32.42,2.037,1.879,265.8,42.39,5.699,0,8.36,-0.00205403,-0.00270121,2.5E-07
"2018-10-24 00:55:00",17967,"CKVY",12.79,33.31,34.77,35.91,33.31,91.8,95.5,90.9,0.591,32.78,34.67,31.14,2.444,2.257,274.5,20.06,5.042,0,8.36,-0.00205403,-0.00270121,2.5E-07
"2018-10-24 01:00:00",17968,"CKVY",12.79,32.94,32.63,33.43,32.07,95.9,95.9,91.8,0.608,30.96,31.9,30.44,2.773,2.579,267.6,7.422,3.288,0,8.36,-0.001689901,-0.002113984,2.5E-07
"2018-10-24 01:05:00",17969,"CKVY",12.79,32.57,32.64,32.94,32.32,96.5,96.6,95.9,0.603,31.67,32,31.31,2.613,2.773,267.1,6.784,3.069,0,8.36,-0.001689901,-0.002113984,2.5E-07
"2018-10-24 01:10:00",17970,"CKVY",12.79,33.25,32.65,33.25,32.32,97.5,97.5,96.4,0.626,31.85,32.63,31.42,2.287,2.401,239,19.99,3.726,0,8.36,-0.001689901,-0.002113984,2.5E-07
"2018-10-24 01:15:00",17971,"CKVY",12.78,33.62,33.19,33.62,32.94,97.9,97.9,97.4,0.638,32.58,33.1,32.31,2.151,2.237,202.3,8.01,3.069,0,8.36,-0.001795444,-0.002247711,2.5E-07
"2018-10-24 01:20:00",17972,"CKVY",12.78,33.68,33.89,34.05,33.56,97.3,98.1,97.3,0.636,33.35,33.59,33.01,2.126,2.138,206.2,5.798,3.507,0,8.36,-0.001795444,-0.002247711,2.5E-07
"2018-10-24 01:25:00",17973,"CKVY",12.78,33.37,33.46,33.74,33.25,96.8,97.4,96.7,0.625,32.68,33.07,32.42,1.567,1.917,143.3,40.43,1.754,0,8.36,-0.001795444,-0.002247711,2.5E-07
"2018-10-24 01:30:00",17974,"CKVY",12.78,32.69,33.04,33.43,32.63,96.4,96.8,96.4,0.606,32.2,32.62,31.74,0.927,1.269,31.36,28.71,1.315,0,8.36,-0.002108535,-0.002773913,2.5E-07
"2018-10-24 01:35:00",17975,"CKVY",12.78,32.45,32.46,32.69,32.32,96.9,96.9,96.3,0.603,31.57,31.82,31.42,0.563,0.661,344,25.68,2.192,0,8.36,-0.002108535,-0.002773913,2.5E-07
"2018-10-24 01:40:00",17976,"CKVY",12.77,31.77,32.03,32.51,31.71,97,97,96.4,0.587,31.23,31.75,30.81,0.85,0.711,283.9,17.74,1.754,0,8.36,-0.002108535,-0.002773913,2.5E-07
"2018-10-24 01:45:00",17977,"CKVY",12.78,31.65,31.63,31.84,31.4,97.5,97.5,97,0.587,30.94,31.22,30.68,1.168,1.016,315.6,28.14,1.973,0,8.36,-0.002516618,-0.003610524,2.5E-07
"2018-10-24 01:50:00",17978,"CKVY",12.77,30.85,31.05,31.71,30.72,96.9,97.5,96.8,0.565,30.31,31.1,29.93,0.784,1.026,350.4,0.044,0,0,8.36,-0.002516618,-0.003610524,2.5E-07
"2018-10-24 01:55:00",17979,"CKVY",12.77,31.34,31.48,31.96,30.79,97.6,98,96.9,0.581,30.85,31.46,30,0.714,0.692,287.8,31.05,2.411,0,8.36,-0.002516618,-0.003610524,2.5E-07
"2018-10-24 02:00:00",17980,"CKVY",12.77,30.17,30.74,31.34,30.17,97.6,97.7,97.3,0.553,30.13,30.75,29.57,1.258,0.921,247,7.798,4.165,0,8.36,-0.002433717,-0.003457573,2.5E-07
"2018-10-24 02:05:00",17981,"CKVY",12.76,29,29.31,30.17,28.93,98.1,98.1,97.2,0.53,28.72,29.56,28.38,2.342,1.831,233.1,4.764,4.165,0,8.36,-0.002433717,-0.003457573,2.5E-07
"2018-10-24 02:10:00",17982,"CKVY",12.76,29.3,29.14,29.37,28.93,98.7,98.7,98,0.54,28.75,29.04,28.45,2.801,2.649,242.4,10.84,3.507,0,8.36,-0.002433717,-0.003457573,2.5E-07
"2018-10-24 02:15:00",17983,"CKVY",12.75,29.37,29.46,29.74,29.18,98.7,98.9,98.6,0.542,29.15,29.45,28.83,2.627,2.727,303.9,33.11,3.726,0,8.36,-0.001762274,-0.002213492,2.5E-07
"2018-10-24 02:20:00",17984,"CKVY",12.76,30.54,30.07,30.6,29.3,99.1,99.2,98.6,0.571,29.81,30.39,28.97,2.281,2.479,291.7,16.29,3.288,0,8.36,-0.001762274,-0.002213492,2.5E-07
"2018-10-24 02:25:00",17985,"CKVY",12.75,30.6,30.65,30.85,30.42,98.9,99.2,98.9,0.571,30.42,30.65,30.17,1.985,1.986,316.9,35.47,3.288,0,8.36,-0.001762274,-0.002213492,2.5E-07
"2018-10-24 02:30:00",17986,"CKVY",12.75,31.16,30.82,31.22,30.48,99,99.1,98.9,0.585,30.57,30.99,30.22,2.137,2.142,318,13.33,3.288,0,8.36,-0.001926581,-0.00246279,2.5E-07
"2018-10-24 02:35:00",17987,"CKVY",12.75,30.85,30.79,31.22,30.42,98.6,99.1,98.4,0.575,30.47,30.99,30.05,1.706,1.857,338,34.4,1.534,0,8.36,-0.001926581,-0.00246279,2.5E-07
"2018-10-24 02:40:00",17988,"CKVY",12.75,30.36,30.69,30.97,30.36,98.2,98.7,98.2,0.561,30.31,30.65,29.91,1.953,1.887,286.4,15.59,2.85,0,8.36,-0.001926581,-0.00246279,2.5E-07
"2018-10-24 02:45:00",17989,"CKVY",12.74,30.48,30.48,30.73,30.23,98.4,98.5,98.1,0.565,30.06,30.35,29.78,1.895,1.884,255.9,6.826,3.288,0,8.36,-0.002014014,-0.002627034,2.5E-07
"2018-10-24 02:50:00",17990,"CKVY",12.73,29.55,30.12,30.6,29.55,97.9,98.5,97.9,0.541,29.67,30.21,29.03,2.133,2.064,246,6.097,2.85,0,8.36,-0.002014014,-0.002627034,2.5E-07
"2018-10-24 02:55:00",17991,"CKVY",12.74,29.24,29.25,29.61,29,97.9,98,97.6,0.534,28.69,29.11,28.41,1.401,1.807,237.2,0.067,0.658,0,8.36,-0.002014014,-0.002627034,2.5E-07
"2018-10-24 03:00:00",17992,"CKVY",12.73,29.68,29.39,29.68,29.12,98.3,98.4,97.9,0.546,28.92,29.28,28.61,0.564,0.964,237.3,0.099,0.877,0,8.36,-0.0020387,-0.002702711,2.5E-07
"2018-10-24 03:05:00",17993,"CKVY",12.72,29.81,29.96,30.18,29.56,98.6,98.8,98.3,0.551,29.62,29.86,29.17,0.672,0.497,152.5,82.6,3.726,0,8.36,-0.0020387,-0.002702711,2.5E-07
"2018-10-24 03:10:00",17994,"CKVY",12.73,31.6,30.82,31.6,29.75,99.6,99.6,98.6,0.598,30.62,31.5,29.4,1.586,1.11,83.9,6.278,3.288,0,8.36,-0.0020387,-0.002702711,2.5E-07
"2018-10-24 03:15:00",17995,"CKVY",12.73,31.48,31.49,31.85,31.23,99.3,99.7,99.2,0.594,31.33,31.76,31.05,1.84,1.766,104.2,3.82,2.63,0,8.36,-0.002348794,-0.003263276,2.5E-07
"2018-10-24 03:20:00",17996,"CKVY",12.72,31.79,31.34,31.79,30.99,99.2,99.3,98.9,0.601,31.12,31.6,30.72,1.294,1.612,131.6,84.9,1.315,0,8.36,-0.002348794,-0.003263276,2.5E-07
"2018-10-24 03:25:00",17997,"CKVY",12.71,31.3,31.95,32.35,31.3,98.6,99.4,98.5,0.585,31.74,32.19,30.93,1.083,1.163,253.8,10.81,3.288,0,8.36,-0.002348794,-0.003263276,2.5E-07
"2018-10-24 03:30:00",17998,"CKVY",12.72,30.49,30.83,31.3,30.37,98,98.6,97.9,0.563,30.37,30.94,29.88,1.725,1.373,244.8,7.186,3.288,0,8.36,-0.00225745,-0.003066034,2.5E-07
"2018-10-24 03:35:00",17999,"CKVY",12.72,29.81,29.93,30.49,29.56,98.1,98.2,97.9,0.549,29.42,30,29.05,1.86,1.853,243.6,62.09,2.192,0,8.36,-0.00225745,-0.003066034,2.5E-07
"2018-10-24 03:40:00",18000,"CKVY",12.71,30.74,30.21,30.74,29.75,98.9,99,98.1,0.574,29.86,30.49,29.3,1.395,1.713,350.7,12.72,1.754,0,8.36,-0.00225745,-0.003066034,2.5E-07
"2018-10-24 03:45:00",18001,"CKVY",12.71,31.05,30.86,31.11,30.61,99.3,99.3,98.9,0.583,30.64,30.93,30.36,0.66,0.957,273.2,25.5,1.973,0,8.36,-0.002142609,-0.002872585,2.5E-07
"2018-10-24 03:50:00",18002,"CKVY",12.7,30.86,30.88,31.11,30.68,99.2,99.3,99.1,0.579,30.68,30.94,30.45,0.861,0.736,245.6,5.739,1.754,0,8.36,-0.002142609,-0.002872585,2.5E-07
"2018-10-24 03:55:00",18003,"CKVY",12.7,30.74,30.66,30.92,30.49,98.9,99.2,98.8,0.574,30.4,30.73,30.19,0.712,0.719,219.2,12.89,1.973,0,8.36,-0.002142609,-0.002872585,2.5E-07
"2018-10-24 04:00:00",18004,"CKVY",12.7,30.31,30.72,30.86,30.31,98.5,99,98.5,0.562,30.43,30.61,29.92,1.233,0.948,211.2,8.17,3.288,0,8.36,-0.002500773,-0.003589898,2.5E-07
"2018-10-24 04:05:00",18005,"CKVY",12.69,31.98,30.72,32.04,29.75,99.4,99.4,98.1,0.606,30.4,31.89,29.28,1.397,1.347,213.8,27.1,3.507,0,8.36,-0.002500773,-0.003589898,2.5E-07
"2018-10-24 04:10:00",18006,"CKVY",12.69,30.06,30.54,31.98,30,98.1,99.4,98.1,0.554,30.16,31.82,29.52,1.49,1.504,61.23,13.57,1.534,0,8.36,-0.002500773,-0.003589898,2.5E-07
"2018-10-24 04:15:00",18007,"CKVY",12.69,29.26,29.8,30.25,29.26,97.7,98.2,97.6,0.534,29.28,29.79,28.65,0.809,1.227,52.56,0.079,0.658,0,8.36,-0.002197223,-0.002981599,2.5E-07
"2018-10-24 04:20:00",18008,"CKVY",12.68,30.06,29.6,30.06,29.13,98.7,98.8,97.6,0.557,29.16,29.75,28.56,0.202,0.473,52.44,0.096,0,0,8.36,-0.002197223,-0.002981599,2.5E-07
"2018-10-24 04:25:00",18009,"CKVY",12.68,29.88,29.98,30.13,29.76,98.9,98.9,98.7,0.555,29.7,29.85,29.47,0.131,0.103,24.7,31.25,1.534,0,8.36,-0.002197223,-0.002981599,2.5E-07
"2018-10-24 04:30:00",18010,"CKVY",12.67,30.32,30.18,30.44,29.88,99.2,99.3,98.9,0.566,29.97,30.25,29.6,0.306,0.215,318.1,13.39,1.534,0,8.36,-0.002756036,-0.004229744,2.5E-07
"2018-10-24 04:35:00",18011,"CKVY",12.68,30.81,30.48,30.87,30.13,99.3,99.4,99.1,0.578,30.3,30.72,29.93,0.904,0.564,256.1,16.32,3.507,0,8.36,-0.002756036,-0.004229744,2.5E-07
"2018-10-24 04:40:00",18012,"CKVY",12.67,30.63,30.97,31.25,30.63,98.5,99.4,98.5,0.569,30.76,31.08,30.26,1.559,1.229,252.6,20.56,5.261,0,8.36,-0.002756036,-0.004229744,2.5E-07
"2018-10-24 04:45:00",18013,"CKVY",12.67,29.82,30.26,30.69,29.82,97.2,98.6,97.2,0.543,29.72,30.33,29.12,1.856,1.729,211.5,27.2,2.85,0,8.37,-0.002306261,-0.003186633,2.5E-07
"2018-10-24 04:50:00",18014,"CKVY",12.66,29.27,29.46,29.88,29.14,96.8,97.3,96.8,0.529,28.7,29.2,28.35,1.671,1.83,255.6,37.04,2.85,0,8.37,-0.002306261,-0.003186633,2.5E-07
"2018-10-24 04:55:00",18015,"CKVY",12.66,29.39,29.24,29.39,29.08,97.6,97.6,96.8,0.536,28.53,28.81,28.34,1.54,1.62,304.6,20.87,3.288,0,8.37,-0.002306261,-0.003186633,2.5E-07
"2018-10-24 05:00:00",18016,"CKVY",12.66,29.51,29.34,29.58,29.14,98.1,98.1,97.6,0.541,28.8,29.1,28.56,1.439,1.533,287.1,7.491,2.411,0,8.37,-0.001972958,-0.002598905,2.5E-07
"2018-10-24 05:05:00",18017,"CKVY",12.65,29.51,29.43,29.64,29.27,98.1,98.1,97.9,0.542,28.94,29.17,28.73,1.214,1.246,354.8,70.83,1.973,0,8.36,-0.001972958,-0.002598905,2.5E-07
"2018-10-24 05:10:00",18018,"CKVY",12.65,29.7,29.62,29.82,29.39,98.2,98.3,98,0.546,29.16,29.39,28.91,0.702,0.97,84.8,19.87,1.534,0,8.37,-0.001972958,-0.002598905,2.5E-07
"2018-10-24 05:15:00",18019,"CKVY",12.65,30.13,29.87,30.13,29.64,98.4,98.5,98.1,0.557,29.45,29.76,29.17,0.79,0.633,70.82,2.081,2.63,0,8.37,-0.002342861,-0.003300337,2.5E-07
"2018-10-24 05:20:00",18020,"CKVY",12.64,30.32,30.15,30.38,29.89,98.5,98.6,98.4,0.562,29.77,30.03,29.48,1.527,1.242,63.49,3.956,3.726,0,8.37,-0.002342861,-0.003300337,2.5E-07
"2018-10-24 05:25:00",18021,"CKVY",12.64,30.32,30.1,30.44,29.52,98.2,98.6,97.7,0.56,29.65,30.1,28.95,2.208,1.86,103.4,13,3.288,0,8.37,-0.002342861,-0.003300337,2.5E-07
"2018-10-24 05:30:00",18022,"CKVY",12.64,29.76,30.11,30.57,29.64,97.1,98.4,97.1,0.542,29.55,30.15,28.92,2.511,2.401,132.5,9.94,3.507,0,8.37,-0.001985129,-0.002591732,2.5E-07
"2018-10-24 05:35:00",18023,"CKVY",12.64,28.28,29.41,30.14,28.28,95.7,97.5,95.7,0.503,28.63,29.51,27.22,2.286,2.435,199.1,54.02,3.288,0,8.37,-0.001985129,-0.002591732,2.5E-07
"2018-10-24 05:40:00",18024,"CKVY",12.63,26.92,27.47,28.28,26.92,96.8,96.9,95.3,0.481,26.5,27.22,26.14,2.026,2.193,249.2,7.861,2.63,0,8.37,-0.001985129,-0.002591732,2.5E-07
"2018-10-24 05:45:00",18025,"CKVY",12.63,26.36,26.53,27.04,25.93,97.9,97.9,96.8,0.475,25.88,26.28,25.27,1.905,1.993,275.2,10.99,2.63,0,8.37,-0.001667395,-0.002099908,2.5E-07
"2018-10-24 05:50:00",18026,"CKVY",12.62,27.29,26.78,27.29,26.24,99,99,97.9,0.499,26.41,27.05,25.72,1.638,1.711,251.1,12.14,1.973,0,8.37,-0.001667395,-0.002099908,2.5E-07
"2018-10-24 05:55:00",18027,"CKVY",12.62,28.03,27.82,28.16,27.29,99.5,99.6,99,0.517,27.66,28.03,27.03,1.484,1.57,274.8,3.96,1.754,0,8.37,-0.001667395,-0.002099908,2.5E-07
"2018-10-24 06:00:00",18028,"CKVY",12.62,28.41,28.1,28.53,27.79,99.8,99.9,99.4,0.527,28,28.48,27.66,0.853,1.157,18.52,42.73,0.658,0,8.37,-0.002040416,-0.002731945,2.5E-07
"2018-10-24 06:05:00",18029,"CKVY",12.62,28.53,28.43,28.59,28.28,99.9,99.9,99.7,0.53,28.38,28.56,28.22,0.961,0.835,32.98,7.365,2.85,0,8.37,-0.002040416,-0.002731945,2.5E-07
"2018-10-24 06:10:00",18030,"CKVY",12.6,28.65,28.52,28.84,28.22,99.8,99.9,99.7,0.532,28.48,28.8,28.15,1.337,1.157,16.25,18.55,3.069,0,8.37,-0.002040416,-0.002731945,2.5E-07
"2018-10-24 06:15:00",18031,"CKVY",12.61,29.39,29.22,29.52,28.65,99.7,99.9,99.7,0.548,29.17,29.48,28.6,1.824,1.595,307.1,19.46,2.411,0,8.37,-0.002238187,-0.003082723,2.5E-07
"2018-10-24 06:20:00",18032,"CKVY",12.61,29.27,29.44,29.58,29.27,99.2,99.8,99.2,0.542,29.32,29.47,29.08,1.638,1.82,308.1,9.35,1.534,0,8.37,-0.002238187,-0.003082723,2.5E-07
"2018-10-24 06:25:00",18033,"CKVY",12.61,28.84,29.1,29.4,28.78,98.5,99.2,98.4,0.529,28.81,29.21,28.39,1.315,1.457,310.7,5.049,1.973,0,8.37,-0.002238187,-0.003082723,2.5E-07
"2018-10-24 06:30:00",18034,"CKVY",12.61,26.67,27.85,28.9,26.67,96.5,98.5,96.5,0.474,27.23,28.52,25.81,1.52,1.39,246.8,20.95,3.507,0,8.37,-0.002051259,-0.002732348,2.5E-07
"2018-10-24 06:35:00",18035,"CKVY",12.6,25.93,26.17,26.73,25.87,96.3,96.6,96.2,0.459,25.28,25.88,24.96,1.21,1.355,243.9,13.34,1.096,0,8.37,-0.002051259,-0.002732348,2.5E-07
"2018-10-24 06:40:00",18036,"CKVY",12.6,25.81,25.89,26.06,25.69,96.9,97,96.3,0.459,25.06,25.22,24.89,1.048,1.11,333.5,26.85,1.534,0,8.37,-0.002051259,-0.002732348,2.5E-07
"2018-10-24 06:45:00",18037,"CKVY",12.59,25.93,25.96,26.24,25.75,97.5,97.6,96.9,0.465,25.3,25.62,25,0.716,0.857,275.1,13.52,2.63,0,8.37,-0.002033899,-0.002796273,0.00168332
"2018-10-24 06:50:00",18038,"CKVY",12.59,26.8,26.35,26.8,25.87,98.4,98.5,97.5,0.486,25.86,26.42,25.26,1.319,1.027,263.4,14.75,2.63,0,8.37,-0.002033899,-0.002796273,0.00168332
"2018-10-24 06:55:00",18039,"CKVY",12.58,26.98,26.76,27.05,26.55,98.8,98.9,98.4,0.492,26.43,26.76,26.17,1.266,1.334,249.4,27,1.973,0,8.37,-0.002033899,-0.002796273,0.00168332
"2018-10-24 07:00:00",18040,"CKVY",12.6,27.23,27,27.23,26.8,99,99,98.8,0.498,26.72,26.99,26.52,0.892,1.108,230.8,23.75,0.658,0,8.37,-0.002103448,-0.002890895,0.008268654
"2018-10-24 07:05:00",18041,"CKVY",12.59,27.42,27.33,27.54,27.11,99.2,99.2,98.9,0.503,27.11,27.33,26.85,0.479,0.676,277.4,3.605,1.534,0,8.37,-0.002103448,-0.002890895,0.008268654
"2018-10-24 07:10:00",18042,"CKVY",12.58,26.93,27.32,27.54,26.87,99.1,99.3,99.1,0.492,27.13,27.36,26.66,0.53,0.486,287.4,37.5,1.973,0,8.37,-0.002103448,-0.002890895,0.008268654
"2018-10-24 07:15:00",18043,"CKVY",12.59,27.42,26.98,27.42,26.74,99.6,99.6,99.1,0.505,26.8,27.32,26.52,1.054,0.801,14.17,23.1,2.192,0,8.37,0.0001404401,0.0001642695,0.02056113
"2018-10-24 07:20:00",18044,"CKVY",12.57,27.18,27.16,27.42,26.93,99.7,99.7,99.5,0.5,27.06,27.32,26.82,1.101,1.072,10.76,0.124,1.315,0,8.37,0.0001404401,0.0001642695,0.02056113
"2018-10-24 07:25:00",18045,"CKVY",12.58,27.42,27.19,27.42,26.99,99.8,99.8,99.6,0.506,27.11,27.37,26.9,1.302,1.154,32.33,18.41,2.192,0,8.37,0.0001404401,0.0001642695,0.02056113
"2018-10-24 07:30:00",18046,"CKVY",12.58,27.98,27.54,27.98,27.3,99.9,99.9,99.7,0.518,27.49,27.96,27.22,1.083,1.129,42.95,5.517,2.192,0.02289217,8.37,0.0001363423,0.0001544085,0.04578264
"2018-10-24 07:35:00",18047,"CKVY",12.58,27.92,28.11,28.29,27.92,99.7,100,99.7,0.516,28.08,28.29,27.85,1.248,1.18,64.02,26.58,1.973,0.1473168,8.37,0.0001363423,0.0001544085,0.04578264
"2018-10-24 07:40:00",18048,"CKVY",12.58,27.92,27.9,28.04,27.73,99.7,99.8,99.6,0.515,27.83,27.99,27.65,1.156,1.248,86.5,5.915,1.754,0.4822562,8.37,0.0001363423,0.0001544085,0.04578264
"2018-10-24 07:45:00",18049,"CKVY",12.57,28.29,28.19,28.41,27.92,99.7,99.8,99.7,0.524,28.12,28.35,27.83,0.972,1.153,84.1,0.052,0.877,1.262043,8.37,0.0003134317,0.000340967,0.08158548
"2018-10-24 07:50:00",18050,"CKVY",12.58,28.41,28.56,28.72,28.23,99.7,99.9,99.7,0.526,28.51,28.69,28.17,0.601,0.736,104.2,38.09,1.315,2.705982,8.37,0.0003134317,0.000340967,0.08158548
"2018-10-24 07:55:00",18051,"CKVY",12.59,27.48,27.98,28.54,27.42,99.2,99.8,99.1,0.504,27.83,28.48,27.21,0.41,0.531,187.4,4.538,1.754,4.90464,8.37,0.0003134317,0.000340967,0.08158548
"2018-10-24 08:00:00",18052,"CKVY",12.6,27.61,27.51,27.73,27.3,99.1,99.2,99.1,0.506,27.3,27.52,27.08,0.28,0.314,188.8,0.028,0,7.881341,8.37,0.00111682,0.001198525,0.1206895
"2018-10-24 08:05:00",18053,"CKVY",12.62,26.56,27.65,27.92,26.56,98.4,99.2,98.4,0.481,27.42,27.71,26.15,0.311,0.281,198.8,20.23,2.411,11.39493,8.37,0.00111682,0.001198525,0.1206895
"2018-10-24 08:10:00",18054,"CKVY",12.66,25.44,25.83,26.68,25.32,98.5,98.5,98,0.46,25.38,26.27,24.88,1.231,0.734,217.7,3.885,3.946,15.5024,8.37,0.00111682,0.001198525,0.1206895
"2018-10-24 08:15:00",18055,"CKVY",12.75,26.25,25.75,26.31,25.38,98.9,98.9,98.4,0.477,25.44,26.05,25,1.71,1.517,195.2,11.25,2.63,22.88853,8.37,0.003001439,0.003227306,0.1612994
"2018-10-24 08:20:00",18056,"CKVY",12.83,27.55,27.07,27.61,26.25,99,99.2,98.8,0.504,26.83,27.36,25.97,1.893,1.844,210.7,43.33,2.411,37.34526,8.37,0.003001439,0.003227306,0.1612994
"2018-10-24 08:25:00",18057,"CKVY",12.92,26.93,27.5,27.92,26.93,97.7,99,97.7,0.485,27.14,27.65,26.35,0.897,1.354,197.5,28.16,1.534,55.36264,8.37,0.003001439,0.003227306,0.1612994
"2018-10-24 08:30:00",18058,"CKVY",13.07,28.29,27.6,28.35,26.8,97.7,97.9,97.5,0.513,27.03,27.79,26.2,0.674,0.756,221.1,28.7,1.754,74.07362,8.37,0.006722774,0.007211485,0.2011816
"2018-10-24 08:35:00",18059,"CKVY",13.33,29.09,29.1,29.4,28.23,96.4,98.1,96.3,0.523,28.49,28.91,27.67,0.657,0.588,146.6,11.44,2.63,90.26116,8.37,0.006722774,0.007211485,0.2011816
"2018-10-24 08:40:00",18060,"CKVY",14.1,29.09,28.99,29.16,28.78,94.9,96.4,94.7,0.515,27.82,28.22,27.47,1.282,0.975,141.8,7.676,3.288,106.8585,8.38,0.006722774,0.007211485,0.2011816
"2018-10-24 08:45:00",18061,"CKVY",13.97,29.15,28.99,29.16,28.78,94.7,94.9,94.3,0.516,27.63,27.88,27.36,2.038,1.655,134.6,12.56,4.165,124.1458,8.38,0.01061382,0.01142941,0.2401252
"2018-10-24 08:50:00",18062,"CKVY",13.87,30.27,29.74,30.27,29.09,94.8,95,94.6,0.54,28.43,28.97,27.77,2.646,2.403,116.1,8.68,3.726,141.7203,8.38,0.01061382,0.01142941,0.2401252
"2018-10-24 08:55:00",18063,"CKVY",13.82,30.58,30.4,30.64,30.21,93.3,94.8,93.2,0.538,28.88,29.13,28.64,2.78,2.74,114.8,7.249,3.507,157.9769,8.38,0.01061382,0.01142941,0.2401252
"2018-10-24 09:00:00",18064,"CKVY",13.8,30.45,30.54,30.76,30.33,93.5,93.7,92.9,0.536,28.83,29.17,28.57,2.597,2.661,134.9,8.44,3.507,168.2453,8.38,0.01345574,0.0147193,0.2777748
"2018-10-24 09:05:00",18065,"CKVY",13.77,30.64,30.63,30.89,30.39,94,94.4,93.5,0.543,29.12,29.45,28.75,2.725,2.65,140.8,6.63,3.946,171.7103,8.38,0.01345574,0.0147193,0.2777748
"2018-10-24 09:10:00",18066,"CKVY",13.76,31.26,31,31.32,30.52,94.5,95.4,94,0.56,29.68,30.12,29,2.908,2.806,145.7,8.02,4.165,172.8918,8.38,0.01345574,0.0147193,0.2777748
"2018-10-24 09:15:00",18067,"CKVY",13.75,31.32,31.18,31.51,30.89,94.5,94.7,93.9,0.562,29.74,30.15,29.35,3.361,3.151,143.5,4.715,4.603,181.6643,8.39,0.01547553,0.01687845,0.3136443
"2018-10-24 09:20:00",18068,"CKVY",13.74,32,31.7,32.12,31.26,94.4,94.9,94.4,0.576,30.35,30.78,29.87,3.791,3.599,153.8,6.992,5.48,197.4139,8.39,0.01547553,0.01687845,0.3136443
"2018-10-24 09:25:00",18069,"CKVY",13.74,32.18,32.08,32.31,31.88,93.7,94.4,93.5,0.576,30.55,30.76,30.32,4.272,4.043,154.8,5.332,5.918,211.9839,8.39,0.01547553,0.01687845,0.3136443
"2018-10-24 09:30:00",18070,"CKVY",13.74,32.8,32.49,32.92,32.12,94,94.5,93.4,0.593,30.91,31.52,30.46,4.44,4.372,150.5,6.871,5.48,223.3399,8.39,0.01854165,0.02029219,0.3473042
"2018-10-24 09:35:00",18071,"CKVY",13.74,32.74,32.55,32.92,32.24,94.2,94.3,92.8,0.593,30.92,31.31,30.49,4.671,4.565,144.7,6.322,6.357,234.016,8.39,0.01854165,0.02029219,0.3473042
"2018-10-24 09:40:00",18072,"CKVY",13.74,33.66,32.99,33.66,32.55,94.1,94.4,93.3,0.615,31.41,32.16,30.99,4.694,4.69,148.6,7.283,5.918,248.2735,8.39,0.01854165,0.02029219,0.3473042
"2018-10-24 09:45:00",18073,"CKVY",13.74,33.97,33.76,33.97,33.41,93.4,94.6,91.7,0.617,32,32.58,31.27,4.587,4.649,145.8,9.72,5.48,264.1086,8.39,0.02200969,0.02413075,0.3787872
"2018-10-24 09:50:00",18074,"CKVY",13.75,34.59,34.29,34.77,33.91,91.6,93.6,91.1,0.621,32.21,32.76,31.67,4.252,4.414,150.4,7.126,5.261,278.8994,8.39,0.02200969,0.02413075,0.3787872
"2018-10-24 09:55:00",18075,"CKVY",13.76,35.7,35.34,35.88,34.46,88.2,92.7,88.2,0.625,32.99,33.58,32.11,3.91,4.062,153.6,9.23,4.822,293.9851,8.39,0.02200969,0.02413075,0.3787872
"2018-10-24 10:00:00",18076,"CKVY",13.76,36.93,36.24,36.93,35.51,86.3,89.5,86.3,0.642,33.05,33.76,32.27,3.683,3.777,164.8,9.71,4.384,307.3445,8.39,0.0277116,0.03053879,0.4074574
"2018-10-24 10:05:00",18077,"CKVY",13.77,37.54,37.08,37.54,36.68,87,87.7,85.9,0.663,33.47,34.09,32.91,3.546,3.638,168.2,9.28,5.042,320.5298,8.39,0.0277116,0.03053879,0.4074574
"2018-10-24 10:10:00",18078,"CKVY",13.77,38.41,38.1,38.53,37.54,85,87.3,83.8,0.67,34.09,34.47,33.59,3.452,3.489,162.1,10.19,5.042,333.2164,8.39,0.0277116,0.03053879,0.4074574
"2018-10-24 10:15:00",18079,"CKVY",13.78,38.72,38.76,39.02,38.41,83.5,86.5,82.9,0.666,34.49,35.1,34.05,3.526,3.472,172.2,13.87,4.822,345.7785,8.4,0.03409064,0.03781077,0.4334258
"2018-10-24 10:20:00",18080,"CKVY",13.78,39.14,38.59,39.14,38.28,85,86.6,82.2,0.69,34.18,35.34,33.41,3.504,3.516,185.8,12.73,4.822,357.949,8.4,0.03409064,0.03781077,0.4334258
"2018-10-24 10:25:00",18081,"CKVY",13.79,40.13,39.77,40.19,39.14,81.7,84.9,79.79,0.688,34.59,35.24,33.84,3.422,3.513,181.1,13.17,4.822,369.7856,8.4,0.03409064,0.03781077,0.4334258
"2018-10-24 10:30:00",18082,"CKVY",13.79,40,39.49,40.19,38.95,81.5,84,80.6,0.684,34.59,35.06,34.02,3.12,3.309,205.4,22.94,4.384,381.2518,8.4,0.03892422,0.04327576,0.4571326
"2018-10-24 10:35:00",18083,"CKVY",13.79,40.25,39.91,40.25,39.69,80.2,83,79.48,0.679,34.59,35.35,33.96,2.642,2.9,210.5,22.47,3.288,392.4171,8.4,0.03892422,0.04327576,0.4571326
"2018-10-24 10:40:00",18084,"CKVY",13.79,42.41,41.53,42.6,40.19,75.18,80.4,75.18,0.692,35.25,36.19,34.08,1.925,2.223,158.1,28.86,3.507,403.3589,8.4,0.03892422,0.04327576,0.4571326
"2018-10-24 10:45:00",18085,"CKVY",13.8,41.91,41.79,42.6,41.23,76.04,77.62,74.5,0.687,34.79,35.7,34.15,1.608,1.805,138.1,16.48,3.069,414.4079,8.4,0.04517964,0.04981429,0.4779039
"2018-10-24 10:50:00",18086,"CKVY",13.8,43.76,42.91,43.76,41.97,73.56,76.52,72.46,0.713,35.34,35.88,34.96,1.255,1.403,159.3,21.18,2.63,425.4274,8.4,0.04517964,0.04981429,0.4779039
"2018-10-24 10:55:00",18087,"CKVY",13.79,43.94,44.51,44.87,43.76,70.74,74.49,69.71,0.691,35.82,37.21,34.94,1.195,1.201,105.2,33.65,2.411,436.308,8.4,0.04517964,0.04981429,0.4779039
"2018-10-24 11:00:00",18088,"CKVY",13.8,43.57,43.96,44.38,43.51,73.21,77.03,70.88,0.705,35.92,37.57,35.03,1.13,1.062,98.3,52.6,3.288,446.7862,8.4,0.0521791,0.05686188,0.4953009
"2018-10-24 11:05:00",18089,"CKVY",13.78,43.94,43.95,44.56,43.45,71.84,76.92,70.12,0.701,35.75,36.93,35.02,1.679,1.363,148.6,18.92,4.822,457.0904,8.4,0.0521791,0.05686188,0.4953009
"2018-10-24 11:10:00",18090,"CKVY",13.79,45.29,44.72,45.41,43.75,75.61,75.99,71.28,0.777,36.55,38.3,35.31,1.918,1.765,127.5,22.73,3.946,467.0183,8.41,0.0521791,0.05686188,0.4953009
"2018-10-24 11:15:00",18091,"CKVY",13.79,44.3,44.99,45.72,44.18,71.14,75.4,68.6,0.704,36.02,38.11,35.19,2.255,2.106,122.1,18.73,4.384,476.4545,8.41,0.05591274,0.06139877,0.5098531
"2018-10-24 11:20:00",18092,"CKVY",13.78,44.42,44.56,44.85,44.18,70.14,73.24,70.14,0.697,36,36.77,35.31,2.305,2.235,125.6,16.66,4.822,485.1646,8.41,0.05591274,0.06139877,0.5098531
"2018-10-24 11:25:00",18093,"CKVY",13.78,46.14,45.38,46.14,44.36,67.97,72.58,67.43,0.721,36.12,36.75,35.33,2.508,2.574,174.7,20.64,4.165,493.5356,8.41,0.05591274,0.06139877,0.5098531
"2018-10-24 11:30:00",18094,"CKVY",13.78,46.01,46.39,46.75,46.01,67.79,69.72,65.36,0.716,36.17,37.05,35.41,2.202,2.428,186.2,48.98,4.165,501.1011,8.41,0.05915015,0.06572596,0.5215411
"2018-10-24 11:35:00",18095,"CKVY",13.77,46.87,46.73,47.18,45.94,64.91,70.43,62.61,0.708,36.07,37.71,34.85,2.145,2.186,159.6,25.03,4.384,507.4969,8.41,0.05915015,0.06572596,0.5215411
"2018-10-24 11:40:00",18096,"CKVY",13.77,47.05,47.09,47.36,46.74,65.9,65.97,62.74,0.724,35.64,36.35,34.98,2.243,2.136,146.4,19.38,4.822,514.5926,8.41,0.05915015,0.06572596,0.5215411
"2018-10-24 11:45:00",18097,"CKVY",13.77,48.35,47.51,48.35,46.99,62.33,66.72,61.78,0.719,35.82,36.74,35.1,2.308,2.306,170.6,28.91,4.384,522.2384,8.41,0.06399509,0.07119277,0.5301459
"2018-10-24 11:50:00",18098,"CKVY",13.77,48.72,48.85,49.34,48.29,60.27,62.74,58.9,0.705,35.81,36.64,35.23,2.022,2.219,129.7,27.96,3.946,530.3743,8.41,0.06399509,0.07119277,0.5301459
"2018-10-24 11:55:00",18099,"CKVY",13.77,47.91,48.14,48.72,47.85,62.85,64.63,60.07,0.713,35.94,36.67,35.06,2.119,2.074,140.7,39.51,5.699,536.9648,8.41,0.06399509,0.07119277,0.5301459
"2018-10-24 12:00:00",18100,"CKVY",13.77,48.59,48.75,49.15,47.98,60.4,64.25,59.38,0.703,36.19,37.39,35.13,2.42,2.079,165.7,28.79,5.261,542.8919,8.41,0.06791446,0.07561767,0.5350941
"2018-10-24 12:05:00",18101,"CKVY",13.75,49.57,49.17,49.69,48.46,57.76,64.66,57.72,0.697,36.04,37.48,35.1,2.471,2.388,148.4,28.64,5.48,548.5297,8.41,0.06791446,0.07561767,0.5350941
"2018-10-24 12:10:00",18102,"CKVY",13.77,48.89,49.32,49.76,48.7,58.34,61.7,56.14,0.687,35.44,36.82,34.26,2.712,2.531,182,27.12,6.138,554.024,8.41,0.06791446,0.07561767,0.5350941
"2018-10-24 12:15:00",18103,"CKVY",13.76,50.43,50.01,51.05,48.82,58.27,62.73,57.41,0.726,36.66,38.04,34.93,2.685,2.669,163.4,57.28,6.795,558.8488,8.41,0.07064712,0.07934085,0.5367469
"2018-10-24 12:20:00",18104,"CKVY",13.76,50.67,50.08,50.67,49.56,57.92,61.73,57.2,0.729,36.47,37.56,35.77,2.793,2.927,144.6,41.33,6.138,563.0889,8.41,0.07064712,0.07934085,0.5367469
"2018-10-24 12:25:00",18105,"CKVY",13.75,50.11,50.56,51.23,49.93,58.37,60.18,55.45,0.719,36.24,37.25,35.58,2.608,2.668,163,45.46,7.453,566.7803,8.41,0.07064712,0.07934085,0.5367469
"2018-10-24 12:30:00",18106,"CKVY",13.74,51.47,50.99,51.59,50.11,57.33,60.11,56,0.743,36.68,37.39,36,2.102,2.47,134.6,54.57,2.85,570.3209,8.41,0.07300735,0.08231192,0.5347466
"2018-10-24 12:35:00",18107,"CKVY",13.75,53.07,52.34,53.07,51.28,54.38,57.54,54.28,0.748,37.22,38.28,36.29,2.043,1.886,158.9,37.87,5.042,573.5646,8.41,0.07300735,0.08231192,0.5347466
"2018-10-24 12:40:00",18108,"CKVY",13.74,53.13,52.78,53.38,52.27,55.24,57.54,53.56,0.761,37.37,38.55,36.56,1.738,1.855,197.7,54.44,4.603,577.3073,8.41,0.07300735,0.08231192,0.5347466
"2018-10-24 12:45:00",18109,"CKVY",13.75,53.01,52.94,53.32,52.46,56.13,56.68,53.94,0.77,37.27,38.32,36.69,2.034,1.927,153.3,36.69,4.603,581.3546,8.41,0.07654442,0.08519948,0.5290387
"2018-10-24 12:50:00",18110,"CKVY",13.74,53.99,53.22,54.05,52.7,54.62,57.78,53.25,0.777,37.65,38.73,36.77,2.184,2.221,124.6,32.79,7.014,584.9493,8.41,0.07654442,0.08519948,0.5290387
"2018-10-24 12:55:00",18111,"CKVY",13.74,53.8,54.21,54.79,53.62,53.55,55.1,50.95,0.756,37.42,38.89,36.44,2.192,2.281,84.6,52.59,4.384,587.0291,8.41,0.07654442,0.08519948,0.5290387
"2018-10-24 13:00:00",18112,"CKVY",13.74,53.86,53.8,54.11,53.49,52.25,55.68,51.87,0.739,37.13,38.29,36.41,2.388,2.194,43.78,38.18,5.042,587.1415,8.41,0.07823081,0.08784927,0.5206175
"2018-10-24 13:05:00",18113,"CKVY",13.73,54.65,54.22,55.15,53.42,52.1,54.44,49.57,0.759,37.02,38.02,36.33,2.085,2.139,94.8,45.42,3.946,586.8638,8.41,0.07823081,0.08784927,0.5206175
"2018-10-24 13:10:00",18114,"CKVY",13.72,54.59,54.72,55.08,54.28,51.69,53.17,49.36,0.751,37.12,38.18,36.08,2.489,2.222,356.3,43.71,5.918,586.9918,8.41,0.07823081,0.08784927,0.5206175
"2018-10-24 13:15:00",18115,"CKVY",13.72,54.59,54.48,54.65,54.28,50.49,52.34,49.87,0.734,36.72,37.49,36.05,2.579,2.625,338.6,25.65,4.822,587.4535,8.41,0.07935992,0.08952954,0.5094007
"2018-10-24 13:20:00",18116,"CKVY",13.72,55.94,54.69,56.07,54.09,48.6,52.48,48.6,0.742,36.78,38.1,36.03,2.508,2.643,2.14,46.77,5.261,587.9931,8.41,0.07935992,0.08952954,0.5094007
"2018-10-24 13:25:00",18117,"CKVY",13.72,55.45,55.85,56.31,55.33,47.06,50.52,44.9,0.706,36.37,38.03,34.8,2.989,2.691,27.75,23.62,7.453,588.8688,8.41,0.07935992,0.08952954,0.5094007
"2018-10-24 13:30:00",18118,"CKVY",13.71,55.33,55.32,55.7,54.95,48.64,51.59,46.75,0.726,36.38,37.71,35.19,3.315,3.185,348,22.54,7.014,588.2054,8.41,0.08081204,0.09242561,0.4949454
"2018-10-24 13:35:00",18119,"CKVY",13.71,55.7,55.79,56.19,55.33,47.54,49.8,46.44,0.719,36.28,37.12,35.54,3.417,3.319,331.6,55.53,5.48,585.5075,8.41,0.08081204,0.09242561,0.4949454
"2018-10-24 13:40:00",18120,"CKVY",13.71,56.81,56.23,56.81,55.45,43.22,49.67,42.81,0.681,35.69,37.64,34.13,2.957,3.185,319.7,28.79,7.453,539.7164,8.41,0.08081204,0.09242561,0.4949454
"2018-10-24 13:45:00",18121,"CKVY",13.7,57.12,56.9,57.42,56.44,42.26,43.8,40.37,0.673,34.11,35.17,33.13,3.071,3.073,309.6,27.78,11.18,541.5797,8.41,0.07592595,0.08860064,0.4778753
"2018-10-24 13:50:00",18122,"CKVY",13.7,57.05,57.52,57.98,57.05,42.94,44.31,40.13,0.682,34.71,36.06,33.52,3.926,3.426,352.5,32.1,11.18,544.5332,8.41,0.07592595,0.08860064,0.4778753
"2018-10-24 13:55:00",18123,"CKVY",13.69,56.44,56.27,57.3,55.57,42.84,46.03,41.09,0.666,34.43,35.34,33.63,4.677,4.399,338,14.39,11.4,527.5065,8.41,0.07592595,0.08860064,0.4778753
"2018-10-24 14:00:00",18124,"CKVY",13.69,56.8,56.5,56.93,55.94,43.35,43.83,39.96,0.683,33.62,34.83,32.32,5.294,5.037,324.5,19.68,14.25,458.6599,8.41,0.06680135,0.08175294,0.457692
"2018-10-24 14:05:00",18125,"CKVY",13.69,55.5,56.75,57.6,55.5,42.25,43.45,39.85,0.635,33.58,35,32.48,5.785,5.519,0.074,22.97,10.74,413.1419,8.41,0.06680135,0.08175294,0.457692
"2018-10-24 14:10:00",18126,"CKVY",13.68,56.36,55.87,56.42,55.31,39.37,43.21,37.93,0.61,31.93,33.45,30.73,5.857,5.891,345.2,18.37,10.52,354.7024,8.41,0.06680135,0.08175294,0.457692
"2018-10-24 14:15:00",18127,"CKVY",13.68,57.1,56.96,57.53,56.3,38,39.34,36.69,0.605,31.5,32.56,30.62,6.001,5.696,343.2,18.02,10.52,347.229,8.4,0.05503219,0.07276249,0.4350491
"2018-10-24 14:20:00",18128,"CKVY",13.68,58.33,57.95,58.52,57.16,35.53,37.83,34.16,0.591,31.13,32.69,29.66,5.984,6.145,342.3,17.85,10.52,336.268,8.4,0.05503219,0.07276249,0.4350491
"2018-10-24 14:25:00",18129,"CKVY",13.68,57.72,58.4,58.77,57.72,35.01,36.83,33.88,0.57,30.9,32.12,30.29,6.223,5.858,324.5,20.27,13.81,430.9018,8.4,0.05503219,0.07276249,0.4350491
"2018-10-24 14:30:00",18130,"CKVY",13.68,56.9,57.17,57.72,56.85,36.35,37.45,34.7,0.574,30.49,31.55,29.78,6.282,6.41,298.5,23.04,13.37,399.0746,8.4,0.06509897,0.08573265,0.4092132
"2018-10-24 14:35:00",18131,"CKVY",13.68,57.08,56.57,57.09,56.22,36.96,39.57,35.8,0.588,30.96,32.56,30,6.072,6.027,263,9.61,10.96,319.2434,8.4,0.06509897,0.08573265,0.4092132
"2018-10-24 14:40:00",18132,"CKVY",13.68,57.89,57,57.89,56.53,36.69,39.12,35.73,0.601,31.4,32.05,30.22,6.317,6.544,288.4,13.47,12.93,225.6893,8.4,0.06509897,0.08573265,0.4092132
"2018-10-24 14:45:00",18133,"CKVY",13.67,59.24,59.06,59.74,57.89,32.78,36.69,32.61,0.563,30.68,31.92,29.52,7.098,6.375,300.6,15.01,16.22,298.2206,8.4,0.06107336,0.0816076,0.3796113
"2018-10-24 14:50:00",18134,"CKVY",13.66,57.88,58.76,59.43,57.88,35.83,35.83,32.3,0.587,30.62,31.92,29.54,7.934,7.675,302.5,13.38,12.28,412.4777,8.4,0.06107336,0.0816076,0.3796113
"2018-10-24 14:55:00",18135,"CKVY",13.67,56.53,57.14,58.01,56.53,35.56,36.34,32.88,0.554,29.58,31.42,28.05,8.01,7.773,285.3,13.69,10.96,410.4727,8.4,0.06107336,0.0816076,0.3796113
"2018-10-24 15:00:00",18136,"CKVY",13.67,56.28,56.48,56.71,56.28,35.01,36.28,34.08,0.541,29.35,30.19,28.63,7.771,8.07,324.4,13.96,12.71,290.5093,8.4,0.05186635,0.07543587,0.3483249
"2018-10-24 15:05:00",18137,"CKVY",13.68,55.91,56.09,56.4,55.79,36,37.1,34.32,0.549,29.46,30.17,28.44,7.995,7.856,315.1,10.8,11.84,153.3693,8.4,0.05186635,0.07543587,0.3483249
"2018-10-24 15:10:00",18138,"CKVY",13.68,55.97,55.95,56.16,55.72,37.27,38.33,35.66,0.57,29.9,31.03,29.19,8.09,8.04,314.8,13.08,13.15,116.2139,8.4,0.05186635,0.07543587,0.3483249
"2018-10-24 15:15:00",18139,"CKVY",13.68,56.03,55.68,56.16,55.29,38.23,39.02,37.27,0.585,30.59,31.3,30.07,7.902,8.05,308.4,10.92,12.06,112.0821,8.4,0.04298674,0.065033,0.3140547
"2018-10-24 15:20:00",18140,"CKVY",13.68,57.76,57.66,58.5,56.16,36.41,38.71,33.98,0.594,31.27,32.42,29.81,7.53,7.654,307.2,15.11,10.74,198.2496,8.39,0.04298674,0.065033,0.3140547
"2018-10-24 15:25:00",18141,"CKVY",13.68,58.13,58.21,58.75,57.76,35.8,37.17,33.88,0.591,31.2,32.32,29.73,7.184,7.418,294,11.17,10.74,315.0499,8.39,0.04298674,0.065033,0.3140547
"2018-10-24 15:30:00",18142,"CKVY",13.68,58.38,58.33,58.63,58.01,34.12,35.83,32.64,0.569,29.87,31.28,29.27,7.132,7.188,312.7,14.57,10.96,426.9567,8.4,0.07422888,0.09831415,0.2775127
"2018-10-24 15:35:00",18143,"CKVY",13.66,58.87,58.36,58.93,58.01,30.72,34.15,30.72,0.521,29.36,30.27,27.94,7.128,7.107,297.4,12.23,12.71,435.2896,8.4,0.07422888,0.09831415,0.2775127
"2018-10-24 15:40:00",18144,"CKVY",13.67,59,58.99,59.67,58.25,31.2,32.57,30.24,0.532,28.72,29.6,27.64,7.603,7.379,310.2,13.33,12.06,415.061,8.4,0.07422888,0.09831415,0.2775127
"2018-10-24 15:45:00",18145,"CKVY",13.66,59.43,59.19,59.74,58.75,32.5,33.22,31.13,0.562,29.56,30.28,28.42,7.572,7.543,304.2,13.19,13.15,405.1954,8.4,0.06829771,0.09307665,0.2403503
"2018-10-24 15:50:00",18146,"CKVY",13.66,58.69,58.79,59.43,58.44,33.57,33.81,31.78,0.566,29.7,30.45,29.22,8.24,7.973,299.3,10.9,13.15,408.8602,8.4,0.06829771,0.09307665,0.2403503
"2018-10-24 15:55:00",18147,"CKVY",13.65,58.69,58.77,59,58.56,31.96,34.46,31.68,0.539,29.88,30.81,28.74,8.58,8.43,309.5,14.85,14.25,404.5421,8.4,0.06829771,0.09307665,0.2403503
"2018-10-24 16:00:00",18148,"CKVY",13.65,58.63,58.54,58.81,58.25,29.76,31.99,29.35,0.5,27.85,29.03,26.78,9.21,8.89,305.7,14.02,13.59,390.486,8.4,0.06822918,0.09524601,0.2011993
"2018-10-24 16:05:00",18149,"CKVY",13.64,59.06,58.76,59.12,58.5,30.58,31.75,29.66,0.522,28.04,29.07,27.14,8.8,9.06,302.5,11.4,13.81,376.9247,8.4,0.06822918,0.09524601,0.2011993
"2018-10-24 16:10:00",18150,"CKVY",13.63,58.87,58.66,59.12,58.19,30.55,31.41,29.83,0.518,27.79,28.48,27.01,8.53,8.69,303.7,13.31,12.28,362.385,8.4,0.06822918,0.09524601,0.2011993
"2018-10-24 16:15:00",18151,"CKVY",13.64,58.56,58.65,58.93,58.32,27.98,31.13,27.29,0.469,27,28.18,25.11,8.48,8.57,294.6,12.24,13.37,349.7606,8.4,0.06448344,0.09266008,0.1616447
"2018-10-24 16:20:00",18152,"CKVY",13.62,58.75,58.81,59.18,58.5,27.57,29.08,26.95,0.466,25.7,26.84,24.83,8.62,8.39,300.6,10.73,14.69,338.0519,8.4,0.06448344,0.09266008,0.1616447
"2018-10-24 16:25:00",18153,"CKVY",13.63,58.62,58.54,58.81,58.31,28.49,28.63,26.78,0.479,25.45,26.23,24.46,8.65,8.61,297.2,10.66,13.15,328.6142,8.4,0.06448344,0.09266008,0.1616447
"2018-10-24 16:30:00",18154,"CKVY",13.63,58.44,58.52,58.81,58.25,27.39,28.53,26.61,0.458,25.03,26.2,24.15,8.32,8.49,303.9,11.3,11.84,317.9099,8.4,0.06044849,0.08865363,0.1219132
"2018-10-24 16:35:00",18155,"CKVY",13.63,58.61,58.7,58.92,58.43,27.39,29.07,27.02,0.46,25.75,26.7,24.77,8.43,8.43,307.8,12.69,13.15,305.1215,8.4,0.06044849,0.08865363,0.1219132
"2018-10-24 16:40:00",18156,"CKVY",13.63,58.61,58.76,59.23,58.43,27.87,29.35,27.08,0.468,25.72,27.13,24.78,8.37,8.26,308.6,15.09,14.91,292.0128,8.39,0.06044849,0.08865363,0.1219132
"2018-10-24 16:45:00",18157,"CKVY",13.62,58.3,58.4,58.67,58.18,27.39,28.52,26.23,0.455,25.03,25.97,23.74,8.89,8.7,298.3,12.07,14.69,278.8498,8.39,0.05507807,0.08285153,0.08260313
"2018-10-24 16:50:00",18158,"CKVY",13.62,58.29,58.57,58.73,58.23,29.04,29.04,27.22,0.482,25.72,26.5,24.93,8.66,8.75,287.1,10.91,12.49,266.238,8.39,0.05507807,0.08285153,0.08260313
"2018-10-24 16:55:00",18159,"CKVY",13.62,58.17,58.27,58.48,57.98,28.32,29.45,26.81,0.468,25.33,26.67,24.2,8.47,8.71,282.4,12.16,11.62,253.8313,8.39,0.05507807,0.08285153,0.08260313
"2018-10-24 17:00:00",18160,"CKVY",13.62,57.86,57.92,58.29,57.67,28.62,29.03,27.63,0.468,25.25,25.91,24.58,8.44,8.44,279.2,10.33,14.47,240.7026,8.39,0.05004349,0.07763041,0.04648123
"2018-10-24 17:05:00",18161,"CKVY",13.62,57.8,57.96,58.17,57.74,27.46,30.03,27.46,0.448,25.68,26.83,24.46,8.42,8.37,261.5,10.78,12.71,227.4312,8.39,0.05004349,0.07763041,0.04648123
"2018-10-24 17:10:00",18162,"CKVY",13.62,57.61,57.78,57.92,57.55,27.9,29.45,27.35,0.452,25.26,26.14,24.31,8.63,8.48,274.1,10.16,11.4,214.3808,8.39,0.05004349,0.07763041,0.04648123
"2018-10-24 17:15:00",18163,"CKVY",13.62,57.3,57.48,57.68,57.24,29.93,30.23,27.94,0.48,25.46,26.51,24.71,8.26,8.39,281.8,8.47,12.93,201.5176,8.39,0.04365557,0.06998187,0.02090627
"2018-10-24 17:20:00",18164,"CKVY",13.62,57.18,57.17,57.36,56.99,30.95,31.19,28.62,0.494,26.05,26.94,24.86,8.63,8.61,283.6,10.32,14.91,188.4919,8.39,0.04365557,0.06998187,0.02090627
"2018-10-24 17:25:00",18165,"CKVY",13.63,56.75,56.94,57.18,56.69,30.85,31.88,30.06,0.485,26.64,27.36,25.73,8.51,8.57,285.4,10.85,13.15,175.2428,8.39,0.04365557,0.06998187,0.02090627
"2018-10-24 17:30:00",18166,"CKVY",13.62,56.5,56.65,56.87,56.38,31.33,31.47,29.65,0.488,26.04,26.78,25.31,8.68,8.57,276.4,9.79,13.15,162.17,8.39,0.02563344,0.03153247,0.00843823
"2018-10-24 17:35:00",18167,"CKVY",13.62,56.19,56.23,56.5,56.01,30.71,32.7,30.71,0.473,26.55,27.27,25.76,8.05,8.28,282.8,10.61,10.52,149.4778,8.39,0.02563344,0.03153247,0.00843823
"2018-10-24 17:40:00",18168,"CKVY",13.63,55.76,55.96,56.25,55.64,32.26,32.77,30.58,0.489,26.36,27.16,25.49,7.549,7.799,284.7,9.65,8.99,136.7851,8.39,0.02563344,0.03153247,0.00843823
"2018-10-24 17:45:00",18169,"CKVY",13.64,55.27,55.51,55.76,55.21,32.57,34.11,31.88,0.485,26.97,27.6,26.2,6.01,6.823,281.5,8.64,7.014,124.4018,8.39,0.02223841,0.02778953,0.001760801
"2018-10-24 17:50:00",18170,"CKVY",13.64,54.65,54.9,55.39,54.53,34.69,35.48,32.63,0.505,27.23,28,26.41,5.206,5.611,280.3,8.68,7.453,112.4702,8.39,0.02223841,0.02778953,0.001760801
"2018-10-24 17:55:00",18171,"CKVY",13.66,53.54,54.12,54.78,53.48,37.09,37.09,34.38,0.519,27.64,28.13,27.07,4.69,4.987,284.6,7.019,6.795,100.6175,8.39,0.02223841,0.02778953,0.001760801
"2018-10-24 18:00:00",18172,"CKVY",13.63,52.25,52.92,53.54,52.19,38.67,38.74,37.05,0.516,27.96,28.32,27.51,4.525,4.583,285.5,7.01,5.261,88.37919,8.38,0.01612469,0.02121528,2.5E-07
"2018-10-24 18:05:00",18173,"CKVY",13.09,50.83,51.49,52.31,50.7,39.8,39.87,37.71,0.504,27.13,27.9,26.63,4.346,4.471,281.1,7.365,5.48,68.24301,8.38,0.01612469,0.02121528,2.5E-07
"2018-10-24 18:10:00",18174,"CKVY",13.04,48.8,49.91,50.83,48.8,42.68,42.71,39.63,0.501,27.13,27.43,26.71,3.659,3.999,286.6,8.19,4.384,44.48836,8.38,0.01612469,0.02121528,2.5E-07
"2018-10-24 18:15:00",18175,"CKVY",13.01,48,48.21,48.86,47.93,43.47,44.64,42.65,0.495,27.24,27.65,26.81,3.209,3.424,309.4,7.116,3.288,24.04547,8.38,0.009211357,0.0126515,2.5E-07
"2018-10-24 18:20:00",18176,"CKVY",13,48.56,48.44,48.68,48.06,41.9,43.54,41.62,0.487,26.56,27,26.27,2.546,2.882,304.2,4.896,2.85,14.12582,8.38,0.009211357,0.0126515,2.5E-07
"2018-10-24 18:25:00",18177,"CKVY",12.99,48.81,48.7,48.87,48.5,40.05,41.9,39.98,0.47,25.98,26.5,25.5,2.316,2.391,291.2,5.997,2.63,10.71444,8.38,0.009211357,0.0126515,2.5E-07
"2018-10-24 18:30:00",18178,"CKVY",12.98,48.87,48.79,48.93,48.69,39.02,40.25,38.95,0.459,25.36,25.78,24.9,2.297,2.285,295.8,4.897,3.288,7.44138,8.37,0.005932973,0.008726433,2.5E-07
"2018-10-24 18:35:00",18179,"CKVY",12.97,48.75,48.86,49,48.69,39.02,39.16,38.47,0.457,24.87,25.12,24.63,2.594,2.412,304.4,5.516,3.726,4.686729,8.37,0.005932973,0.008726433,2.5E-07
"2018-10-24 18:40:00",18180,"CKVY",12.97,49.12,48.65,49.18,48.26,39.36,40.67,38.92,0.467,25.3,25.72,24.79,2.982,2.777,327.4,8.51,5.042,2.861526,8.37,0.005932973,0.008726433,2.5E-07
"2018-10-24 18:45:00",18181,"CKVY",12.96,49.49,49.34,49.55,49.06,40.05,40.56,39.26,0.482,25.87,26.28,25.51,3.286,3.156,316.5,20.04,5.699,1.683929,8.37,0.00638841,0.009312137,2.5E-07
"2018-10-24 18:50:00",18182,"CKVY",12.96,47.4,48.49,49.49,47.27,44.16,44.16,39.95,0.492,26.36,26.68,25.95,3.612,3.451,311,10.09,5.699,0.9263281,8.37,0.00638841,0.009312137,2.5E-07
"2018-10-24 18:55:00",18183,"CKVY",12.95,46.17,46.56,47.33,46.17,47.12,47.15,44.16,0.501,26.92,27.21,26.57,3.529,3.603,326.2,8.11,3.726,0.4137683,8.37,0.00638841,0.009312137,2.5E-07
"2018-10-24 19:00:00",18184,"CKVY",12.95,46.54,46.11,46.54,45.86,45.61,47.6,45.61,0.492,27.04,27.31,26.62,3.401,3.459,345.2,5.306,4.165,0.1391622,8.37,0.00660417,0.009270602,2.5E-07
"2018-10-24 19:05:00",18185,"CKVY",12.94,45.5,46.11,46.91,45.13,48.29,49.39,45.1,0.5,27.06,27.51,26.57,3.22,3.293,4.031,12.52,4.603,0.02351402,8.37,0.00660417,0.009270602,2.5E-07
"2018-10-24 19:10:00",18186,"CKVY",12.94,47.17,45.68,47.17,44.95,44.31,49.53,44.18,0.489,26.97,27.57,26.34,3.477,3.339,4.604,7.296,5.48,0,8.36,0.00660417,0.009270602,2.5E-07
"2018-10-24 19:15:00",18187,"CKVY",12.93,48.1,47.71,48.22,47.11,42.39,44.31,42.26,0.485,26.38,26.77,26.15,3.325,3.433,335.8,11.24,5.042,0,8.36,0.006159314,0.008694283,2.5E-07
"2018-10-24 19:20:00",18188,"CKVY",12.93,48.41,48.41,48.78,47.98,41.64,42.46,40.95,0.481,26.09,26.43,25.91,3.136,3.253,355.5,11.2,3.726,0,8.36,0.006159314,0.008694283,2.5E-07
"2018-10-24 19:25:00",18189,"CKVY",12.92,46.93,47.73,48.53,46.87,45.55,45.58,41.4,0.498,26.41,27.13,26.01,2.817,2.894,358.3,20.04,6.357,0,8.36,0.006159314,0.008694283,2.5E-07
"2018-10-24 19:30:00",18190,"CKVY",12.93,47.05,47.26,48.29,46.43,45.28,46.54,42.81,0.497,26.95,27.55,26.45,3.426,3.133,2.151,10.98,6.576,0,8.36,0.006280244,0.009000462,2.5E-07
"2018-10-24 19:35:00",18191,"CKVY",12.91,47.42,47.56,47.92,46.93,44.56,45.28,43.56,0.496,26.88,27.15,26.66,3.786,3.636,349.3,8.1,5.48,0,8.36,0.006280244,0.009000462,2.5E-07
"2018-10-24 19:40:00",18192,"CKVY",12.92,47.19,47.02,47.55,46.57,45.32,46.62,44.59,0.5,27.17,27.45,26.9,4.113,4.023,346.4,4.31,5.042,0,8.36,0.006280244,0.009000462,2.5E-07
"2018-10-24 19:45:00",18193,"CKVY",12.92,45.46,46.28,47.37,45.46,49.61,49.64,45.28,0.513,27.52,27.89,27.1,3.787,3.902,351.2,7.011,4.603,0,8.36,0.00694167,0.009603406,2.5E-07
"2018-10-24 19:50:00",18194,"CKVY",12.92,46.21,46.1,46.46,45.34,48.72,49.68,47.96,0.519,27.81,28.04,27.6,3.693,3.724,344,3.277,4.603,0,8.36,0.00694167,0.009603406,2.5E-07
"2018-10-24 19:55:00",18195,"CKVY",12.91,45.6,45.63,46.34,45.35,49.82,50.23,48.79,0.518,28.03,28.26,27.88,3.492,3.609,336.9,4.959,3.726,0,8.36,0.00694167,0.009603406,2.5E-07
"2018-10-24 20:00:00",18196,"CKVY",12.91,43.5,45.18,45.72,43.5,53.32,53.32,49.82,0.512,28.04,28.5,27.65,3.533,3.465,319.2,15.65,6.138,0,8.36,0.005866933,0.008181885,2.5E-07
"2018-10-24 20:05:00",18197,"CKVY",12.91,40.41,42.06,43.62,40.41,60.73,60.73,53.35,0.518,27.9,28.1,27.63,3.701,3.623,307.9,5.852,5.48,0,8.36,0.005866933,0.008181885,2.5E-07
"2018-10-24 20:10:00",18198,"CKVY",12.91,40.66,40.3,40.66,40.1,61.56,62.48,60.73,0.53,28.25,28.57,27.85,3.933,3.795,313.4,4.769,4.822,0,8.36,0.005866933,0.008181885,2.5E-07
"2018-10-24 20:15:00",18199,"CKVY",12.9,41.16,41.03,41.4,40.6,60.46,61.56,59.98,0.53,28.46,28.65,28.31,4.126,4.098,315.4,9.94,4.822,0,8.36,0.0042688,0.005846689,2.5E-07
"2018-10-24 20:20:00",18200,"CKVY",12.9,41.4,41.35,41.65,41.03,60.29,60.53,59.53,0.534,28.59,28.82,28.41,3.992,4.08,336.9,5.886,5.042,0,8.36,0.0042688,0.005846689,2.5E-07
"2018-10-24 20:25:00",18201,"CKVY",12.9,41.9,41.58,41.9,41.28,59.19,60.29,59.09,0.534,28.65,28.85,28.49,3.642,3.81,326.9,6.586,4.165,0,8.36,0.0042688,0.005846689,2.5E-07
"2018-10-24 20:30:00",18202,"CKVY",12.89,41.41,41.68,41.9,41.29,60.39,60.39,59.09,0.535,28.68,28.86,28.53,3.15,3.418,333.5,4.728,3.507,0,8.36,0.004232163,0.005819516,2.5E-07
"2018-10-24 20:35:00",18203,"CKVY",12.89,42.15,41.71,42.22,41.22,57.79,60.53,57.79,0.527,28.53,28.79,28.28,2.453,2.787,347.3,2.849,2.63,0,8.36,0.004232163,0.005819516,2.5E-07
"2018-10-24 20:40:00",18204,"CKVY",12.89,42.77,42.43,42.9,42.09,56.18,57.79,56.18,0.524,28.39,28.54,28.24,2.036,2.244,334.1,13.95,2.192,0,8.36,0.004232163,0.005819516,2.5E-07
"2018-10-24 20:45:00",18205,"CKVY",12.89,40.06,42.58,43.39,40.06,61.84,61.84,55.42,0.52,28.31,28.74,27.75,1.917,1.937,288,20.59,3.069,0,8.36,0.002962296,0.004413845,2.5E-07
"2018-10-24 20:50:00",18206,"CKVY",12.89,40.5,39.59,40.56,38.83,63.08,65.48,61.81,0.539,28.4,29,27.6,1.916,1.956,288.1,33.45,3.288,0,8.36,0.002962296,0.004413845,2.5E-07
"2018-10-24 20:55:00",18207,"CKVY",12.89,40.56,41.12,41.86,40.5,63.02,63.09,60.2,0.54,29.01,29.22,28.77,1.71,1.848,354.5,40.42,2.192,0,8.36,0.002962296,0.004413845,2.5E-07
"2018-10-24 21:00:00",18208,"CKVY",12.88,38.03,40.37,40.81,38.03,66.52,66.52,61.78,0.516,28.82,29.14,27.75,1.468,1.473,43.51,61.71,5.042,0,8.36,0.001694066,0.002664417,2.5E-07
"2018-10-24 21:05:00",18209,"CKVY",12.88,34.82,36.19,37.97,34.82,75.51,75.51,66.66,0.516,28.2,28.57,27.75,2.35,1.841,147.7,3.531,5.261,0,8.36,0.001694066,0.002664417,2.5E-07
"2018-10-24 21:10:00",18210,"CKVY",12.88,32.41,33.33,34.88,32.41,79.87,79.87,75.58,0.496,27.26,27.96,26.89,3.574,2.97,159.9,8.47,5.48,0,8.36,0.001694066,0.002664417,2.5E-07
"2018-10-24 21:15:00",18211,"CKVY",12.88,33.71,32.8,33.77,32.28,77.71,80.7,77.71,0.508,27.19,27.57,26.84,4.215,4.016,187.3,6.347,4.603,0,8.35,0.001364825,0.001967323,2.5E-07
"2018-10-24 21:20:00",18212,"CKVY",12.88,32.35,33.37,34.14,32.22,80.2,80.2,75.48,0.497,27.12,27.81,26.44,3.767,3.952,213,16.58,4.603,0,8.35,0.001364825,0.001967323,2.5E-07
"2018-10-24 21:25:00",18213,"CKVY",12.87,34.14,33.14,34.14,32.35,79.01,80.7,79.01,0.526,27.71,28.32,26.95,3.181,3.448,181.4,6.252,3.726,0,8.35,0.001364825,0.001967323,2.5E-07
"2018-10-24 21:30:00",18214,"CKVY",12.87,35.37,34.75,35.44,34.08,75.31,78.98,75.2,0.526,28.28,28.5,28.08,2.936,3,185.1,10.63,5.48,0,8.35,0.001447152,0.002024384,2.5E-07
"2018-10-24 21:35:00",18215,"CKVY",12.87,35.62,35.76,35.99,35.37,77.85,77.98,74.24,0.55,28.96,29.55,28.33,3.404,3.18,161.6,7.02,5.918,0,8.35,0.001447152,0.002024384,2.5E-07
"2018-10-24 21:40:00",18216,"CKVY",12.86,35.25,35.7,36.06,35.19,78.78,78.78,77.16,0.548,29.48,29.78,29.04,3.667,3.606,156,28.93,5.699,0,8.35,0.001447152,0.002024384,2.5E-07
"2018-10-24 21:45:00",18217,"CKVY",12.87,34.15,34.59,35.19,34.02,81.4,81.6,78.74,0.542,28.97,29.33,28.69,3.277,3.572,138.7,36.86,4.165,0,8.35,0.001547499,0.002172132,2.5E-07
"2018-10-24 21:50:00",18218,"CKVY",12.86,33.29,33.69,34.15,33.17,83.1,83.1,81.3,0.534,28.82,29.07,28.49,2.1,2.808,89,4.109,2.63,0,8.35,0.001547499,0.002172132,2.5E-07
"2018-10-24 21:55:00",18219,"CKVY",12.85,33.42,33.29,33.48,33.1,84.3,84.4,83.1,0.545,28.94,29.26,28.6,1.418,1.653,196.3,37.34,2.411,0,8.35,0.001547499,0.002172132,2.5E-07
"2018-10-24 22:00:00",18220,"CKVY",12.86,32.93,33.39,33.73,32.86,85.1,85.1,83.4,0.54,29.09,29.43,28.5,1.426,1.409,140.2,4.99,2.411,0,8.35,0.000306913,0.0005538304,2.5E-07
"2018-10-24 22:05:00",18221,"CKVY",12.86,33.42,32.8,33.54,32.43,83.4,86,83.4,0.539,28.82,29.28,28.33,1.865,1.54,173,19.51,3.288,0,8.35,0.000306913,0.0005538304,2.5E-07
"2018-10-24 22:10:00",18222,"CKVY",12.85,35.09,34.41,35.09,33.42,79.38,83.4,79.31,0.549,29.27,29.63,28.94,2.027,1.976,192.5,21.98,3.288,0,8.35,0.000306913,0.0005538304,2.5E-07
"2018-10-24 22:15:00",18223,"CKVY",12.86,31.69,32.87,35.15,31.69,82.3,82.7,74.4,0.496,27.12,29.39,26.06,2.173,2.055,230.9,17.6,3.726,0,8.35,0.0003471044,0.0006179705,2.5E-07
"2018-10-24 22:20:00",18224,"CKVY",12.86,33.55,32.83,34.04,31.38,80.6,86.3,80.6,0.524,28.63,29.93,26.7,2.237,2.242,187.8,15.77,3.946,0,8.35,0.0003471044,0.0006179705,2.5E-07
"2018-10-24 22:25:00",18225,"CKVY",12.86,33.55,33.47,33.67,33.3,82.4,82.4,80.6,0.536,28.47,28.89,28.22,2.688,2.376,175.9,12.44,5.48,0,8.35,0.0003471044,0.0006179705,2.5E-07
"2018-10-24 22:30:00",18226,"CKVY",12.85,34.3,34.32,34.67,33.42,79.8,83.5,79.8,0.534,29.35,29.65,28.67,3.511,3.162,164.7,8.08,5.918,0,8.35,0.0006714264,0.001033453,2.5E-07
"2018-10-24 22:35:00",18227,"CKVY",12.85,33.19,33.48,34.23,33.06,82,82,79.63,0.525,28.35,28.63,28.13,3.854,3.72,160.3,15.75,5.261,0,8.35,0.0006714264,0.001033453,2.5E-07
"2018-10-24 22:40:00",18228,"CKVY",12.85,32.69,33.01,33.19,32.69,81.9,82.3,81.8,0.515,28.14,28.38,27.76,3.183,3.659,162.5,15.52,2.85,0,8.35,0.0006714264,0.001033453,2.5E-07
"2018-10-24 22:45:00",18229,"CKVY",12.85,32.26,32.53,32.69,32.26,83.4,83.4,82,0.515,27.89,28.04,27.7,2.066,2.632,188.3,7.48,2.411,0,8.35,0.001012259,0.001445587,2.5E-07
"2018-10-24 22:50:00",18230,"CKVY",12.84,32.38,32.27,32.45,32.14,83.8,84.5,83.3,0.52,28,28.31,27.74,1.051,1.464,230.5,45.46,1.315,0,8.35,0.001012259,0.001445587,2.5E-07
"2018-10-24 22:55:00",18231,"CKVY",12.84,31.52,32,32.51,31.46,83.3,83.9,82.1,0.499,27.38,28.12,26.87,0.83,0.937,251.6,9.11,1.534,0,8.35,0.001012259,0.001445587,2.5E-07
"2018-10-24 23:00:00",18232,"CKVY",12.84,30.96,31.24,31.52,30.84,85.2,85.2,83.4,0.499,26.99,27.2,26.72,0.459,0.584,141.3,91.6,1.096,0,8.35,-0.0002835285,-0.000308607,2.5E-07
"2018-10-24 23:05:00",18233,"CKVY",12.84,30.71,30.91,31.02,30.71,85.5,85.6,85.2,0.496,27.06,27.21,26.83,0.455,0.492,208.5,40.47,1.315,0,8.35,-0.0002835285,-0.000308607,2.5E-07
"2018-10-24 23:10:00",18234,"CKVY",12.84,30.71,30.82,31.21,30.59,85.8,87.7,85.5,0.497,27.31,27.92,26.79,0.64,0.527,150.5,11.31,2.192,0,8.35,-0.0002835285,-0.000308607,2.5E-07
"2018-10-24 23:15:00",18235,"CKVY",12.84,30.78,30.63,30.84,30.47,88.8,88.9,85.8,0.516,27.45,27.9,26.88,0.689,0.673,109.3,40.42,1.096,0,8.35,-0.0006495619,-0.0009125802,2.5E-07
"2018-10-24 23:20:00",18236,"CKVY",12.83,30.72,30.8,31.03,30.59,88.2,88.8,87.3,0.512,27.76,28.08,27.38,0.713,0.661,5.927,83.2,1.973,0,8.35,-0.0006495619,-0.0009125802,2.5E-07
"2018-10-24 23:25:00",18237,"CKVY",12.83,31.1,30.97,31.22,30.66,89,89,88.1,0.524,28.03,28.37,27.57,0.64,0.587,203.4,20.28,3.507,0,8.35,-0.0006495619,-0.0009125802,2.5E-07
"2018-10-24 23:30:00",18238,"CKVY",12.82,32.33,31.82,32.46,31.16,84.7,89.5,84.7,0.524,28.76,29.08,28.22,1.674,1.138,180.5,21.02,4.384,0,8.35,-0.000558955,-0.0007508869,2.5E-07
"2018-10-24 23:35:00",18239,"CKVY",12.83,30.91,31.54,32.33,30.85,85.5,85.5,83.2,0.5,27.33,28.26,26.99,2.801,2.286,218,4.099,4.822,0,8.35,-0.000558955,-0.0007508869,2.5E-07
"2018-10-24 23:40:00",18240,"CKVY",12.81,31.96,31,31.96,30.66,90.1,90.1,85.5,0.549,27.83,29.39,26.98,3.522,3.244,197.5,16.31,4.384,0,8.35,-0.000558955,-0.0007508869,2.5E-07
"2018-10-24 23:45:00",18241,"CKVY",12.82,33.14,32.85,33.45,31.96,86.2,90.1,86.2,0.551,29.85,30.16,29.38,3.531,3.57,160.9,8.48,4.384,0,8.35,0.0004519583,0.0006989148,2.5E-07
"2018-10-24 23:50:00",18242,"CKVY",12.82,31.96,32.34,33.14,31.84,88.5,88.5,86.2,0.54,29.04,29.49,28.69,3.318,3.421,176.7,5.111,3.946,0,8.36,0.0004519583,0.0006989148,2.5E-07
"2018-10-24 23:55:00",18243,"CKVY",12.81,31.9,31.93,32.09,31.72,87.2,88.6,86.9,0.53,28.66,29.11,28.31,3.045,3.191,129.4,25.32,3.726,0,8.36,0.0004519583,0.0006989148,2.5E-07
"2018-10-25 00:00:00",18244,"CKVY",12.81,31.59,31.67,31.9,31.47,87.4,87.5,86.5,0.525,28.28,28.52,28.04,2.392,2.711,128.2,29.12,2.411,0,8.36,0.0004378602,0.0006771226,2.5E-07
"2018-10-25 00:05:00",18245,"CKVY",12.8,31.47,31.82,32.09,31.41,86,87.7,85.5,0.514,28.28,28.6,27.78,2.437,2.319,186.2,13.38,5.699,0,8.36,0.0004378602,0.0006771226,2.5E-07
"2018-10-25 00:10:00",18246,"CKVY",12.79,30.66,31.03,31.53,30.6,90,90.7,86.1,0.521,28.31,28.68,27.76,2.923,2.706,150.2,8.93,5.261,0,8.36,0.0004378602,0.0006771226,2.5E-07
"2018-10-25 00:15:00",18247,"CKVY",12.8,30.54,30.42,30.73,30.23,89.2,90,88.9,0.513,27.65,28.15,27.35,3.704,3.289,174,8.26,4.822,0,8.36,0.0002428047,0.0004202549,2.5E-07
"2018-10-25 00:20:00",18248,"CKVY",12.8,31.84,31.2,31.84,30.54,88.4,89.4,87.8,0.536,28.24,28.8,27.75,3.826,3.864,176.6,6.853,5.261,0,8.36,0.0002428047,0.0004202549,2.5E-07
"2018-10-25 00:25:00",18249,"CKVY",12.8,29,30.7,32.09,29,89,89,83.8,0.481,27.14,28.91,26.03,3.773,3.778,216.6,13.66,5.261,0,8.36,0.0002428047,0.0004202549,2.5E-07
"2018-10-25 00:30:00",18250,"CKVY",12.8,30.11,29.15,30.11,28.81,92.8,93.3,89,0.525,26.97,28.37,26.11,3.457,3.599,210.5,13.29,3.946,0,8.36,0.0004543329,0.0006693678,2.5E-07
"2018-10-25 00:35:00",18251,"CKVY",12.79,29.98,30.06,30.42,29.61,90.5,92.8,88.9,0.51,27.64,28.33,26.86,3.087,3.251,211.5,12.77,3.726,0,8.36,0.0004543329,0.0006693678,2.5E-07
"2018-10-25 00:40:00",18252,"CKVY",12.79,29.49,29.67,30.05,29.37,90.3,90.5,89.5,0.498,27.04,27.6,26.81,2.387,2.772,234.3,9.65,2.85,0,8.36,0.0004543329,0.0006693678,2.5E-07
"2018-10-25 00:45:00",18253,"CKVY",12.79,29.86,29.54,29.86,29.37,92.5,92.5,90.2,0.518,27.29,27.95,26.86,1.769,2.073,178.4,24.41,2.63,0,8.36,5.684104E-05,0.0001621692,2.5E-07
"2018-10-25 00:50:00",18254,"CKVY",12.79,31.72,31.16,31.72,29.86,88.8,93.5,88.8,0.536,29.02,29.34,27.96,1.424,1.599,238.3,66.75,2.85,0,8.36,5.684104E-05,0.0001621692,2.5E-07
"2018-10-25 00:55:00",18255,"CKVY",12.78,31.97,31.78,32.03,31.54,87.5,88.8,87.5,0.534,28.71,28.89,28.45,1.345,1.38,200.3,10.59,2.192,0,8.36,5.684104E-05,0.0001621692,2.5E-07
"2018-10-25 01:00:00",18256,"CKVY",12.79,30.49,31.01,31.97,30.49,89.2,89.2,86.4,0.513,27.77,28.66,27.39,1.317,1.357,38.69,20.01,1.534,0,8.36,-0.0002727753,-0.0002926964,2.5E-07
"2018-10-25 01:05:00",18257,"CKVY",12.78,29.75,30.25,30.61,29.75,89.3,89.9,89,0.498,27.5,27.83,26.97,0.89,1.123,79.62,38.32,1.096,0,8.36,-0.0002727753,-0.0002926964,2.5E-07
"2018-10-25 01:10:00",18258,"CKVY",12.78,29.32,29.39,29.81,29.13,93,93,89.2,0.509,27.15,27.6,26.83,1.197,0.903,141.3,18.39,3.726,0,8.36,-0.0002727753,-0.0002926964,2.5E-07
"2018-10-25 01:15:00",18259,"CKVY",12.78,29.13,29.27,29.44,29.07,92.2,92.9,92.1,0.501,27.35,27.62,27.07,1.325,1.303,148.2,12.16,2.411,0,8.36,-0.0004767231,-0.0006119005,2.5E-07
"2018-10-25 01:20:00",18260,"CKVY",12.78,29.44,29.16,29.44,28.95,92.9,93,92.1,0.511,27.28,27.63,26.94,2.254,1.655,157.1,10.81,5.48,0,8.36,-0.0004767231,-0.0006119005,2.5E-07
"2018-10-25 01:25:00",18261,"CKVY",12.77,30.92,30.02,30.99,29.25,92.1,93.9,92.1,0.539,28.23,29.31,27.27,2.959,2.742,149.9,18.27,6.357,0,8.36,-0.0004767231,-0.0006119005,2.5E-07
"2018-10-25 01:30:00",18262,"CKVY",12.77,30.55,30.77,31.11,30.37,89.7,92.2,88.9,0.517,28.28,28.96,27.52,4.224,3.508,154.9,13.23,7.672,0,8.36,-6.064712E-05,1.6159E-06,2.5E-07
"2018-10-25 01:35:00",18263,"CKVY",12.77,30.18,30.68,30.99,30.12,88.9,90.3,88.5,0.504,27.97,28.33,27.24,5.1,4.746,174.3,11.82,7.672,0,8.36,-6.064712E-05,1.6159E-06,2.5E-07
"2018-10-25 01:40:00",18264,"CKVY",12.77,30.31,29.93,30.37,29.63,91.9,92.2,88.8,0.524,27.56,28.38,27.08,5.454,5.258,183.6,7.387,7.014,0,8.36,-6.064712E-05,1.6159E-06,2.5E-07
"2018-10-25 01:45:00",18265,"CKVY",12.77,30.06,30.36,30.74,30,90.2,92,89.7,0.509,27.87,28.52,27.43,5.154,5.343,192.2,9.35,6.138,0,8.36,0.0005599639,0.0007646075,2.5E-07
"2018-10-25 01:50:00",18266,"CKVY",12.75,29.75,29.97,30.12,29.69,90.6,90.8,90.1,0.505,27.52,27.77,27.25,4.798,4.993,197.6,8.54,6.357,0,8.36,0.0005599639,0.0007646075,2.5E-07
"2018-10-25 01:55:00",18267,"CKVY",12.76,30.43,29.97,30.61,29.56,91.1,92.1,90.5,0.522,27.75,28.33,27.19,4.224,4.512,190.4,9.46,5.699,0,8.36,0.0005599639,0.0007646075,2.5E-07
"2018-10-25 02:00:00",18268,"CKVY",12.76,30.99,30.85,31.11,30.49,88.8,91,88.8,0.521,28.24,28.51,28,3.941,4.098,200,11.7,4.603,0,8.36,0.0004320847,0.000616828,2.5E-07
"2018-10-25 02:05:00",18269,"CKVY",12.76,31.61,31.27,31.61,30.92,88.4,88.8,88.3,0.531,28.3,28.6,27.98,3.618,3.791,209.6,8.58,4.603,0,8.36,0.0004320847,0.000616828,2.5E-07
"2018-10-25 02:10:00",18270,"CKVY",12.75,32.22,32.01,32.28,31.54,87.4,88.4,87.2,0.539,28.79,28.94,28.51,3.101,3.367,194.1,8.7,3.726,0,8.36,0.0004320847,0.000616828,2.5E-07
"2018-10-25 02:15:00",18271,"CKVY",12.75,32.59,32.35,32.59,32.1,87.5,87.9,87.3,0.547,29.07,29.31,28.77,3.08,3.067,184.5,7.275,4.603,0,8.37,0.0004706385,0.0007087489,2.5E-07
"2018-10-25 02:20:00",18272,"CKVY",12.74,31.85,32.47,32.78,31.85,88,88.1,86.8,0.534,29.13,29.41,28.71,2.85,2.997,180,8.49,4.384,0,8.37,0.0004706385,0.0007087489,2.5E-07
"2018-10-25 02:25:00",18273,"CKVY",12.74,30.61,31.2,31.98,30.61,91.6,91.6,88.1,0.529,28.56,28.85,28.31,3.214,3.003,159.1,10.25,4.165,0,8.37,0.0004706385,0.0007087489,2.5E-07
"2018-10-25 02:30:00",18274,"CKVY",12.74,30.61,30.55,30.74,30.37,92.1,92.6,91.5,0.532,28.58,28.82,28.41,3.143,3.187,146.4,3.762,3.726,0,8.37,0.0002212379,0.0003826061,2.5E-07
"2018-10-25 02:35:00",18275,"CKVY",12.74,30.55,30.66,30.8,30.49,91.1,92.1,91.1,0.525,28.54,28.79,28.2,2.906,3.068,156.1,6.619,3.288,0,8.37,0.0002212379,0.0003826061,2.5E-07
"2018-10-25 02:40:00",18276,"CKVY",12.73,30.61,30.59,30.74,30.49,91,91.1,90.8,0.526,28.26,28.44,28.13,2.193,2.526,189.7,28.46,1.973,0,8.37,0.0002212379,0.0003826061,2.5E-07
"2018-10-25 02:45:00",18277,"CKVY",12.73,30.68,30.67,30.8,30.49,91.7,91.8,91,0.531,28.45,28.64,28.25,1.554,1.879,224.9,17,1.754,0,8.37,-5.145247E-05,1.778327E-05,2.5E-07
"2018-10-25 02:50:00",18278,"CKVY",12.73,31.3,31.41,31.98,30.55,87.9,92.2,87.8,0.522,29,29.61,28.06,1.697,1.562,203.7,25.88,5.261,0,8.37,-5.145247E-05,1.778327E-05,2.5E-07
"2018-10-25 02:55:00",18279,"CKVY",12.73,29.69,30.18,31.23,29.63,92.1,92.1,87.9,0.512,27.59,28.08,27.34,2.043,1.908,226,12.89,3.507,0,8.37,-5.145247E-05,1.778327E-05,2.5E-07
"2018-10-25 03:00:00",18280,"CKVY",12.72,29.81,29.95,30.24,29.63,92.3,93.5,92.1,0.516,28.11,28.6,27.61,1.966,2.049,101.5,38.08,2.192,0,8.37,-0.0002263889,-0.0002258663,2.5E-07
"2018-10-25 03:05:00",18281,"CKVY",12.72,29.5,29.58,29.81,29.44,92.9,93,92.3,0.513,27.71,27.86,27.58,1.23,1.638,29.32,6.842,1.096,0,8.37,-0.0002263889,-0.0002258663,2.5E-07
"2018-10-25 03:10:00",18282,"CKVY",12.72,29.63,29.56,29.69,29.44,93.5,93.5,92.9,0.519,27.84,28.05,27.67,0.463,0.822,26.53,0.112,0,0,8.37,-0.0002263889,-0.0002258663,2.5E-07
"2018-10-25 03:15:00",18283,"CKVY",12.7,30.12,29.82,30.12,29.56,93.6,93.9,93.4,0.53,28.21,28.55,27.91,0.237,0.275,30.73,55.34,1.315,0,8.37,-0.0006277876,-0.0008564517,2.5E-07
"2018-10-25 03:20:00",18284,"CKVY",12.71,30.18,30.16,30.31,29.93,92.4,93.6,92.4,0.524,28.37,28.51,28.23,0.181,0.202,177,1.01,0.877,0,8.37,-0.0006277876,-0.0008564517,2.5E-07
"2018-10-25 03:25:00",18285,"CKVY",12.71,30.43,30.37,30.49,30.24,91.8,92.5,91.8,0.526,28.36,28.5,28.24,0.382,0.238,226.5,59.16,2.411,0,8.37,-0.0006277876,-0.0008564517,2.5E-07
"2018-10-25 03:30:00",18286,"CKVY",12.71,30.49,30.42,30.49,30.31,91.7,91.9,91.7,0.527,28.32,28.41,28.19,0.617,0.552,297.9,13.92,2.63,0,8.37,-0.0008702927,-0.001307295,2.5E-07
"2018-10-25 03:35:00",18287,"CKVY",12.7,30.62,30.49,30.68,30.31,91.3,91.8,91.2,0.527,28.29,28.45,28.13,0.732,0.653,260.9,12.91,1.534,0,8.37,-0.0008702927,-0.001307295,2.5E-07
"2018-10-25 03:40:00",18288,"CKVY",12.69,30.74,30.72,30.86,30.49,90.1,91.3,90.1,0.523,28.32,28.48,28.06,0.769,0.798,237.4,16.91,1.096,0,8.37,-0.0008702927,-0.001307295,2.5E-07
"2018-10-25 03:45:00",18289,"CKVY",12.69,30.25,30.46,30.74,30.12,91,91,89.9,0.518,27.95,28.19,27.68,0.959,0.817,222.6,10.27,2.192,0,8.37,-0.0006367186,-0.0008790414,2.5E-07
"2018-10-25 03:50:00",18290,"CKVY",12.68,30.49,30.28,30.49,30.06,91.6,91.9,91,0.526,28.11,28.36,27.78,1.188,1.027,223.1,13.24,2.192,0,8.37,-0.0006367186,-0.0008790414,2.5E-07
"2018-10-25 03:55:00",18291,"CKVY",12.69,30.49,30.46,30.62,30.31,91.8,91.9,91.6,0.527,28.35,28.51,28.17,1.144,1.183,210.1,8.55,1.315,0,8.37,-0.0006367186,-0.0008790414,2.5E-07
"2018-10-25 04:00:00",18292,"CKVY",12.68,30.55,30.54,30.68,30.43,92.3,92.3,91.7,0.532,28.48,28.7,28.32,0.683,0.946,195.1,0.115,0.658,0,8.37,-0.0005359931,-0.0007043667,2.5E-07
"2018-10-25 04:05:00",18293,"CKVY",12.68,31.05,30.67,31.05,30.43,92.6,93.1,92.2,0.544,28.79,29.21,28.47,0.444,0.519,218.4,52.48,3.946,0,8.37,-0.0005359931,-0.0007043667,2.5E-07
"2018-10-25 04:10:00",18294,"CKVY",12.67,31.18,31.14,31.36,30.93,90.9,92.6,90.8,0.537,28.94,29.19,28.8,0.837,0.693,330.4,11.89,3.726,0,8.37,-0.0005359931,-0.0007043667,2.5E-07
"2018-10-25 04:15:00",18295,"CKVY",12.67,31.3,31.26,31.36,31.18,90.7,91,90.5,0.539,28.86,29.04,28.75,1.158,0.962,336.7,13.55,1.754,0,8.37,-0.0006787815,-0.0009480359,2.5E-07
"2018-10-25 04:20:00",18296,"CKVY",12.67,31.37,31.38,31.55,31.18,91,91.1,90.5,0.542,29,29.24,28.81,1.097,1.232,3.512,21.23,1.754,0,8.37,-0.0006787815,-0.0009480359,2.5E-07
"2018-10-25 04:25:00",18297,"CKVY",12.66,31.43,31.41,31.55,31.3,90.8,91,90.6,0.542,29.04,29.18,28.9,1.174,1.007,324.9,3.302,4.165,0,8.37,-0.0006787815,-0.0009480359,2.5E-07
"2018-10-25 04:30:00",18298,"CKVY",12.66,32.17,31.96,32.29,31.49,90.2,91.2,90.2,0.555,29.57,29.84,29.1,1.609,1.442,326.1,11.63,4.165,0,8.37,-0.0004385894,-0.0005463102,2.5E-07
"2018-10-25 04:35:00",18299,"CKVY",12.66,32.29,32.14,32.42,31.98,91.4,91.5,90.2,0.565,29.81,30.21,29.46,2.44,1.97,324,13.21,6.576,0,8.37,-0.0004385894,-0.0005463102,2.5E-07
"2018-10-25 04:40:00",18300,"CKVY",12.65,32.42,32.43,32.54,32.23,90.6,91.4,90.3,0.563,30,30.2,29.83,3.059,2.853,349.5,14.04,5.699,0,8.37,-0.0004385894,-0.0005463102,2.5E-07
"2018-10-25 04:45:00",18301,"CKVY",12.63,32.6,32.46,32.6,32.29,90.3,90.8,90.3,0.565,30.01,30.13,29.86,3.292,3.122,357.2,11.18,4.822,0,8.37,3.785458E-05,0.0001435815,2.5E-07
"2018-10-25 04:50:00",18302,"CKVY",12.63,32.72,32.64,32.79,32.42,89.9,90.4,89.7,0.565,30.05,30.2,29.85,3.476,3.424,2.886,15.28,5.699,0,8.37,3.785458E-05,0.0001435815,2.5E-07
"2018-10-25 04:55:00",18303,"CKVY",12.64,32.85,32.8,32.97,32.6,89.7,89.9,88.9,0.567,30.04,30.21,29.88,3.327,3.35,309.3,16.8,5.699,0,8.37,3.785458E-05,0.0001435815,2.5E-07
"2018-10-25 05:00:00",18304,"CKVY",12.64,32.48,32.6,32.79,32.42,90.7,90.8,89.7,0.565,30.12,30.24,29.98,3.328,3.393,329.1,8.06,4.603,0,8.38,0.0002920089,0.0004724645,2.5E-07
"2018-10-25 05:05:00",18305,"CKVY",12.63,32.35,32.42,32.6,32.23,90.9,91,90.6,0.563,30.05,30.19,29.89,2.776,3.054,327.9,7.259,3.069,0,8.38,0.0002920089,0.0004724645,2.5E-07
"2018-10-25 05:10:00",18306,"CKVY",12.63,32.04,32.27,32.42,32.04,91.1,91.1,90.8,0.557,29.93,30.07,29.73,2.48,2.604,311.9,18.97,3.726,0,8.37,0.0002920089,0.0004724645,2.5E-07
"2018-10-25 05:15:00",18307,"CKVY",12.62,31.79,31.83,32.1,31.73,92.8,92.8,91.1,0.562,29.86,30.02,29.65,2.212,2.376,303.4,15.65,3.726,0,8.37,-4.605493E-06,8.358628E-05,2.5E-07
"2018-10-25 05:20:00",18308,"CKVY",12.62,31.91,31.85,31.98,31.73,92.5,92.8,92.5,0.563,29.95,30.07,29.82,1.922,2.064,270.1,16.15,1.534,0,8.37,-4.605493E-06,8.358628E-05,2.5E-07
"2018-10-25 05:25:00",18309,"CKVY",12.62,31.67,31.83,31.98,31.67,92.7,92.7,92.2,0.559,29.89,30.06,29.75,1.268,1.636,221,19.63,1.315,0,8.37,-4.605493E-06,8.358628E-05,2.5E-07
"2018-10-25 05:30:00",18310,"CKVY",12.62,32.1,31.8,32.16,31.61,92.3,93,92.2,0.566,29.95,30.19,29.78,0.789,1.005,181,31.5,1.973,0,8.37,-0.0004025126,-0.0004843759,2.5E-07
"2018-10-25 05:35:00",18311,"CKVY",12.62,32.53,32.29,32.53,32.04,90.9,92.2,90.9,0.567,30.02,30.27,29.83,0.506,0.66,234.2,0.105,0.877,0,8.37,-0.0004025126,-0.0004843759,2.5E-07
"2018-10-25 05:40:00",18312,"CKVY",12.61,33.03,32.79,33.09,32.41,88.5,90.9,88.5,0.564,30.08,30.25,29.92,0.669,0.52,239.4,7.491,1.754,0,8.37,-0.0004025126,-0.0004843759,2.5E-07
"2018-10-25 05:45:00",18313,"CKVY",12.61,32.04,32.74,33.09,31.98,88.3,88.7,87.3,0.54,29.65,30.07,28.81,0.765,0.668,255.4,4.207,2.192,0,8.37,-0.0007090028,-0.001002293,2.5E-07
"2018-10-25 05:50:00",18314,"CKVY",12.6,31.67,31.51,32.1,31.3,92.3,92.3,88.3,0.556,29.13,29.74,28.59,1.592,1.138,248.6,8.26,3.288,0,8.37,-0.0007090028,-0.001002293,2.5E-07
"2018-10-25 05:55:00",18315,"CKVY",12.6,32.22,32.2,32.47,31.6,89.3,92.3,89.3,0.55,29.8,30.17,29.44,2.201,1.919,222.6,14.94,3.726,0,8.37,-0.0007090028,-0.001002293,2.5E-07
"2018-10-25 06:00:00",18316,"CKVY",12.6,32.41,32.44,32.66,32.16,88.6,90.1,88.5,0.55,29.67,29.99,29.3,2.635,2.478,232.6,20.78,3.507,0,8.37,-0.0001817117,-0.0001575598,2.5E-07
"2018-10-25 06:05:00",18317,"CKVY",12.6,31.79,32.07,32.35,31.73,91.2,91.2,88.6,0.553,29.41,29.67,29.18,2.362,2.425,15.63,63.12,3.507,0,8.37,-0.0001817117,-0.0001575598,2.5E-07
"2018-10-25 06:10:00",18318,"CKVY",12.6,31.3,31.44,31.79,31.23,93.5,93.5,91.2,0.555,29.56,29.72,29.36,2.099,2.297,79.82,6.222,3.288,0,8.37,-0.0001817117,-0.0001575598,2.5E-07
"2018-10-25 06:15:00",18319,"CKVY",12.6,30.74,31.01,31.36,30.74,94.5,94.5,93.4,0.548,29.48,29.69,29.31,1.993,1.989,144.6,17.46,2.63,0,8.37,-0.0001730647,-0.0001488841,2.5E-07
"2018-10-25 06:20:00",18320,"CKVY",12.59,30.86,30.8,30.99,30.62,95,95,94.4,0.554,29.46,29.69,29.27,1.8,1.992,142.2,4.296,1.754,0,8.37,-0.0001730647,-0.0001488841,2.5E-07
"2018-10-25 06:25:00",18321,"CKVY",12.59,31.11,31.02,31.23,30.74,95.2,95.3,94.9,0.561,29.78,30.03,29.46,1.777,1.706,126.4,17.58,2.85,0,8.37,-0.0001730647,-0.0001488841,2.5E-07
"2018-10-25 06:30:00",18322,"CKVY",12.59,31.42,31.3,31.54,31.11,95,95.3,95,0.567,30.06,30.29,29.88,1.932,1.891,91.5,10.53,3.726,0,8.37,-0.0004466302,-0.0005449028,2.5E-07
"2018-10-25 06:35:00",18323,"CKVY",12.59,31.85,31.68,31.91,31.36,94.8,95.1,94.6,0.576,30.37,30.61,30.09,2.163,2.123,92.7,8.13,3.726,0,8.37,-0.0004466302,-0.0005449028,2.5E-07
"2018-10-25 06:40:00",18324,"CKVY",12.59,32.22,32.02,32.22,31.79,94.1,94.8,94.1,0.58,30.6,30.73,30.46,1.588,1.955,359.5,51.62,1.096,0,8.37,-0.0004466302,-0.0005449028,2.5E-07
"2018-10-25 06:45:00",18325,"CKVY",12.59,32.22,32.29,32.47,32.1,93.8,94.1,93.7,0.578,30.71,30.9,30.57,0.997,1.253,250,16.95,1.754,0,8.37,-0.0004394838,-0.0005348424,0.001360481
"2018-10-25 06:50:00",18326,"CKVY",12.59,32.29,32.25,32.35,32.1,94,94.1,93.7,0.581,30.71,30.83,30.53,0.474,0.611,231.5,7.962,2.85,0,8.37,-0.0004394838,-0.0005348424,0.001360481
"2018-10-25 06:55:00",18327,"CKVY",12.59,31.98,31.86,32.22,31.6,95.2,95.2,93.9,0.581,30.43,30.77,30.17,1.042,0.768,290.2,33.87,3.069,0,8.38,-0.0004394838,-0.0005348424,0.001360481
"2018-10-25 07:00:00",18328,"CKVY",12.58,31.98,31.93,32.1,31.79,95.2,95.5,95.1,0.581,30.74,30.91,30.55,1.29,1.264,310.2,26.06,3.507,0,8.38,-0.0007166938,-0.0009953659,0.007526204
"2018-10-25 07:05:00",18329,"CKVY",12.57,32.35,32.25,32.47,31.98,95.2,95.4,95.1,0.59,31.04,31.27,30.72,1.296,1.377,36.73,82.3,1.534,0,8.38,-0.0007166938,-0.0009953659,0.007526204
"2018-10-25 07:10:00",18330,"CKVY",12.58,32.47,32.43,32.47,32.28,94.8,95.2,94.8,0.59,31.18,31.26,31.03,1.307,1.194,163.6,11.69,3.507,0,8.38,-0.0007166938,-0.0009953659,0.007526204
"2018-10-25 07:15:00",18331,"CKVY",12.58,32.53,32.47,32.59,32.35,94.3,94.8,94,0.588,31.01,31.2,30.81,1.628,1.318,158.3,8.54,4.165,0,8.38,0.0004227549,0.0006546201,0.01908291
"2018-10-25 07:20:00",18332,"CKVY",12.58,32.47,32.56,32.72,32.41,94.1,94.4,93.6,0.585,31.02,31.28,30.78,2.961,2.234,161.9,11.63,6.138,0,8.38,0.0004227549,0.0006546201,0.01908291
"2018-10-25 07:25:00",18333,"CKVY",12.57,32.41,32.42,32.59,32.28,94.4,94.5,94.1,0.586,30.95,31.12,30.8,3.826,3.473,146.9,10.24,6.357,0,8.38,0.0004227549,0.0006546201,0.01908291
"2018-10-25 07:30:00",18334,"CKVY",12.57,32.47,32.45,32.59,32.28,93.8,94.6,93.7,0.584,30.99,31.11,30.81,4.575,4.234,137.6,5.755,6.357,0,8.38,0.0008901455,0.001482531,0.04284866
"2018-10-25 07:35:00",18335,"CKVY",12.58,32.78,32.66,32.84,32.41,93.3,93.8,93.2,0.588,31.01,31.13,30.76,4.622,4.613,127.7,5.972,6.357,0,8.38,0.0008901455,0.001482531,0.04284866
"2018-10-25 07:40:00",18336,"CKVY",12.58,33.21,32.97,33.21,32.72,93,93.3,92.6,0.596,31.15,31.45,30.89,4.45,4.574,118.1,7.052,5.699,0.02354916,8.38,0.0008901455,0.001482531,0.04284866
"2018-10-25 07:45:00",18337,"CKVY",12.58,33.21,33.15,33.34,32.96,92,93.1,92,0.59,31.26,31.43,31.08,4.21,4.337,121.7,6.514,5.261,0.1168491,8.38,0.00133499,0.002252634,0.0778029
"2018-10-25 07:50:00",18338,"CKVY",12.57,33.46,33.38,33.52,33.09,92,92.5,91.8,0.596,31.32,31.48,31.04,4.079,4.153,130.4,7.512,5.48,0.2962858,8.38,0.00133499,0.002252634,0.0778029
"2018-10-25 07:55:00",18339,"CKVY",12.58,33.58,33.54,33.71,33.4,91.2,92,90.8,0.594,31.32,31.5,31.07,3.964,3.988,143.6,12.34,4.603,0.5705473,8.38,0.00133499,0.002252634,0.0778029
"2018-10-25 08:00:00",18340,"CKVY",12.57,33.71,33.7,33.83,33.58,91.3,91.3,90.6,0.597,31.33,31.55,31.16,3.316,3.684,135.3,22.93,3.288,0.9958717,8.38,0.001587303,0.002619723,0.1162881
"2018-10-25 08:05:00",18341,"CKVY",12.57,33.71,33.75,33.89,33.64,90.9,91.9,90.9,0.595,31.56,31.76,31.31,2.776,3.123,185.3,5.711,4.165,1.598482,8.38,0.001587303,0.002619723,0.1162881
"2018-10-25 08:10:00",18342,"CKVY",12.57,33.83,33.8,33.95,33.71,90.5,91.2,90.1,0.595,31.37,31.64,31.14,2.35,2.492,195.3,8.27,4.165,2.278806,8.38,0.001587303,0.002619723,0.1162881
"2018-10-25 08:15:00",18343,"CKVY",12.57,33.83,33.84,33.95,33.71,91.5,91.5,90.5,0.602,31.52,31.75,31.24,2.087,2.254,196.8,11.08,2.85,3.052518,8.38,0.001502787,0.002289323,0.1559236
"2018-10-25 08:20:00",18344,"CKVY",12.58,34.08,33.94,34.14,33.71,92.1,92.1,91.2,0.611,31.75,32.02,31.48,1.706,1.855,199.1,16.86,2.411,4.664404,8.38,0.001502787,0.002289323,0.1559236
"2018-10-25 08:25:00",18345,"CKVY",12.59,34.26,34.13,34.32,33.95,92.5,92.5,91.8,0.619,32.08,32.38,31.81,1.168,1.489,131,24.19,1.754,7.426068,8.38,0.001502787,0.002289323,0.1559236
"2018-10-25 08:30:00",18346,"CKVY",12.6,34.45,34.38,34.57,34.2,92.5,93,92.3,0.624,32.46,32.64,32.22,1.015,1.015,132.4,54.89,2.192,11.32752,8.38,0.002143822,0.002645965,0.1953775
"2018-10-25 08:35:00",18347,"CKVY",12.6,34.57,34.52,34.63,34.32,91.8,93,91.7,0.622,32.56,32.81,32.29,1.217,1.061,72.65,17.15,3.069,15.2545,8.38,0.002143822,0.002645965,0.1953775
"2018-10-25 08:40:00",18348,"CKVY",12.62,34.82,34.62,34.82,34.45,90,91.8,89.9,0.616,32.2,32.44,32,1.723,1.508,132.1,30.1,3.507,18.73928,8.38,0.002143822,0.002645965,0.1953775
"2018-10-25 08:45:00",18349,"CKVY",12.62,34.94,34.95,35.13,34.7,90.7,91.1,90,0.623,32.47,32.71,32.09,1.835,1.857,74.65,37.47,2.85,21.37757,8.38,0.003258832,0.003881495,0.2341369
"2018-10-25 08:50:00",18350,"CKVY",12.62,35.19,35.14,35.25,34.88,89.9,90.8,89.9,0.624,32.59,32.73,32.38,1.74,1.752,100.6,30.4,2.63,23.06617,8.38,0.003258832,0.003881495,0.2341369
"2018-10-25 08:55:00",18351,"CKVY",12.63,35.31,35.22,35.38,35.07,90.6,91.2,89.9,0.632,32.8,32.97,32.43,1.495,1.605,95.2,12.44,2.63,23.18977,8.38,0.003258832,0.003881495,0.2341369
"2018-10-25 09:00:00",18352,"CKVY",12.64,35.5,35.45,35.62,35.19,91.2,91.6,90.6,0.641,33.13,33.35,32.72,1.732,1.574,91.7,9.74,2.63,24.4705,8.38,0.003799853,0.004533153,0.2715577
"2018-10-25 09:05:00",18353,"CKVY",12.67,35.68,35.68,35.81,35.37,89.6,91.2,89.6,0.634,33.25,33.48,32.87,1.72,1.788,83,13.34,2.192,30.10556,8.38,0.003799853,0.004533153,0.2715577
"2018-10-25 09:10:00",18354,"CKVY",12.72,35.92,35.82,35.99,35.62,90.3,90.5,89.6,0.645,33.24,33.43,32.87,1.668,1.65,72.11,5.862,1.973,41.597,8.38,0.003799853,0.004533153,0.2715577
"2018-10-25 09:15:00",18355,"CKVY",12.75,36.29,36.07,36.36,35.86,90,90.4,88.9,0.652,33.39,33.67,33.1,1.618,1.597,105.7,15.52,2.411,53.93304,8.38,0.007660295,0.008682407,0.3072878
"2018-10-25 09:20:00",18356,"CKVY",12.78,36.79,36.59,36.85,36.23,84.6,90.2,84.6,0.626,33.04,33.84,32.48,2.16,1.834,144.1,8.64,4.822,63.38054,8.38,0.007660295,0.008682407,0.3072878
"2018-10-25 09:25:00",18357,"CKVY",12.8,36.48,36.72,36.91,36.48,85,86.5,84.2,0.621,32.68,33.27,32.32,3.121,2.627,146.4,4.587,5.48,66.79702,8.39,0.007660295,0.008682407,0.3072878
"2018-10-25 09:30:00",18358,"CKVY",12.8,36.66,36.6,36.79,36.48,86.8,87.7,84.6,0.639,32.95,33.39,32.28,3.884,3.522,152,5.884,5.261,63.75541,8.39,0.008454385,0.01015231,0.3415201
"2018-10-25 09:35:00",18359,"CKVY",12.8,36.54,36.58,36.66,36.41,88.3,88.3,86.8,0.647,33.17,33.49,32.97,3.989,4.006,145.4,6.829,4.603,53.87037,8.39,0.008454385,0.01015231,0.3415201
"2018-10-25 09:40:00",18360,"CKVY",12.79,36.66,36.49,36.66,36.29,88.9,89.2,86.8,0.654,33.17,33.79,32.75,3.633,3.879,145.5,6.583,4.603,43.17138,8.39,0.008454385,0.01015231,0.3415201
"2018-10-25 09:45:00",18361,"CKVY",12.78,36.6,36.62,36.72,36.48,85.5,88.9,85.3,0.628,32.98,33.7,32.63,3.382,3.533,156.9,5.98,4.384,38.52655,8.39,0.006334232,0.00819342,0.3732099
"2018-10-25 09:50:00",18362,"CKVY",12.79,36.54,36.6,36.72,36.41,84.8,85.5,84.4,0.621,32.5,32.74,32.27,3.256,3.312,158.6,8.19,4.165,41.80573,8.39,0.006334232,0.00819342,0.3732099
"2018-10-25 09:55:00",18363,"CKVY",12.8,36.6,36.56,36.66,36.41,86.2,86.6,84.9,0.633,32.71,33.06,32.36,3.19,3.202,137.6,6.689,3.946,49.14227,8.39,0.006334232,0.00819342,0.3732099
"2018-10-25 10:00:00",18364,"CKVY",12.81,36.66,36.69,36.85,36.48,85.3,87.6,85.3,0.628,33.07,33.51,32.63,2.969,3.073,133.3,7.643,3.507,56.93924,8.39,0.008732451,0.01068135,0.4028302
"2018-10-25 10:05:00",18365,"CKVY",12.84,36.97,36.78,37.09,36.48,86.6,87.8,85.3,0.645,33.17,33.76,32.62,2.803,2.885,126.7,8.99,3.946,64.89488,8.39,0.008732451,0.01068135,0.4028302
"2018-10-25 10:10:00",18366,"CKVY",12.88,36.97,36.91,37.03,36.72,85.5,86.6,84.6,0.637,33.03,33.39,32.58,3.131,2.894,119,5.9,5.48,74.13355,8.39,0.008732451,0.01068135,0.4028302
"2018-10-25 10:15:00",18367,"CKVY",12.92,37.4,37.24,37.47,36.91,85.2,87,84.1,0.645,33.4,33.8,32.88,3.443,3.325,116.6,8.07,5.042,84.2731,8.39,0.01174669,0.01380624,0.4293223
"2018-10-25 10:20:00",18368,"CKVY",12.95,37.65,37.6,37.84,37.22,82.4,86.1,82.3,0.63,33.46,34.01,32.76,3.582,3.47,115,10.96,4.603,91.42004,8.39,0.01174669,0.01380624,0.4293223
"2018-10-25 10:25:00",18369,"CKVY",12.98,37.9,37.77,37.9,37.53,82.5,84.2,80.9,0.637,32.93,33.49,32.4,3.681,3.678,110.5,5.176,5.699,93.50677,8.39,0.01174669,0.01380624,0.4293223
"2018-10-25 10:30:00",18370,"CKVY",12.99,37.96,37.89,38.02,37.71,81.9,83,80.5,0.634,32.85,33.3,32.31,3.807,3.692,120,6.66,4.822,91.12197,8.39,0.01264456,0.0153272,0.453409
"2018-10-25 10:35:00",18371,"CKVY",13.04,38.21,38.07,38.27,37.84,80.9,82.7,80.2,0.632,32.93,33.36,32.48,3.846,3.864,131.8,7.487,4.165,89.84849,8.39,0.01264456,0.0153272,0.453409
"2018-10-25 10:40:00",18372,"CKVY",13.08,38.45,38.26,38.45,38.08,82.2,82.2,79,0.649,32.78,33.52,32.22,3.463,3.69,133.6,10.12,4.384,91.74339,8.39,0.01264456,0.0153272,0.453409
"2018-10-25 10:45:00",18373,"CKVY",13.12,38.7,38.56,38.76,38.39,80.8,82.4,80.3,0.644,33.33,33.82,32.95,3.313,3.379,156.1,9.29,4.603,95.97666,8.39,0.01411796,0.01715727,0.4745473
"2018-10-25 10:50:00",18374,"CKVY",13.17,39.01,38.82,39.13,38.58,81.2,83.5,80.4,0.655,33.74,34.52,33.11,3.251,3.283,166.4,6.792,3.726,102.9144,8.39,0.01411796,0.01715727,0.4745473
"2018-10-25 10:55:00",18375,"CKVY",13.22,39.07,38.95,39.13,38.76,82,82.3,79.92,0.663,33.68,34.1,33.23,2.999,3.138,192.5,16.46,4.165,111.045,8.39,0.01411796,0.01715727,0.4745473
"2018-10-25 11:00:00",18376,"CKVY",13.27,39.38,39.16,39.5,38.95,82.5,82.7,80.7,0.676,33.96,34.63,33.58,2.405,2.703,170.2,21.1,2.63,119.6153,8.39,0.01690307,0.01980547,0.4919967
"2018-10-25 11:05:00",18377,"CKVY",13.32,39.5,39.51,39.75,39.32,81.8,83.3,80.1,0.673,34.3,35.09,33.77,2.3,2.342,151,10.15,3.507,128.1842,8.39,0.01690307,0.01980547,0.4919967
"2018-10-25 11:10:00",18378,"CKVY",13.37,39.74,39.66,39.86,39.43,81.5,83,79.67,0.676,34.41,34.9,33.83,2.283,2.289,158,14.16,3.946,138.4047,8.39,0.01690307,0.01980547,0.4919967
"2018-10-25 11:15:00",18379,"CKVY",13.43,39.99,39.77,40.11,39.49,80.9,82.8,79.91,0.678,34.48,35.02,33.86,2.455,2.395,168.4,14.26,3.507,149.9601,8.39,0.02047446,0.02327255,0.5064103
"2018-10-25 11:20:00",18380,"CKVY",13.51,40.48,40.2,40.6,39.92,80.4,82.6,79.46,0.687,34.73,35.54,34.18,2.34,2.451,176.7,15.83,4.165,164.6084,8.39,0.02047446,0.02327255,0.5064103
"2018-10-25 11:25:00",18381,"CKVY",13.58,40.73,40.63,40.85,40.42,78.57,81.3,78.43,0.678,34.87,35.38,34.33,2.635,2.453,158.5,8.46,4.822,181.3322,8.39,0.02047446,0.02327255,0.5064103
"2018-10-25 11:30:00",18382,"CKVY",13.7,40.73,40.77,40.98,40.6,80.5,80.7,78.09,0.694,34.88,35.47,34.44,3.031,2.814,145.5,7.615,4.822,202.7757,8.39,0.02643891,0.02989495,0.5177223
"2018-10-25 11:35:00",18383,"CKVY",13.84,41.41,41.34,41.78,40.67,77.2,83.4,76.3,0.684,35.57,36.68,34.49,3.197,3.052,155.6,11.45,4.384,225.7301,8.39,0.02643891,0.02989495,0.5177223
"2018-10-25 11:40:00",18384,"CKVY",13.91,41.78,41.58,41.78,41.35,78.67,80.2,76.48,0.707,35.3,35.95,34.64,3.103,3.13,152.7,15.21,4.603,247.3518,8.39,0.02643891,0.02989495,0.5177223
"2018-10-25 11:45:00",18385,"CKVY",13.86,42.09,41.91,42.21,41.59,78.91,79.26,75.89,0.718,35.39,36.11,34.83,3.058,3.06,152.4,15.73,5.042,262.9402,8.39,0.03203757,0.0363372,0.5256022
"2018-10-25 11:50:00",18386,"CKVY",13.82,42.09,42.01,42.21,41.84,79.12,79.53,76.3,0.719,35.5,36.25,34.97,3.067,3.127,136.7,16.22,4.384,267.1662,8.39,0.03203757,0.0363372,0.5256022
"2018-10-25 11:55:00",18387,"CKVY",13.8,42.82,42.49,42.88,42.09,76.12,80,75.99,0.712,36,36.71,35.3,2.897,3.008,160.8,18.71,3.726,255.9853,8.39,0.03203757,0.0363372,0.5256022
"2018-10-25 12:00:00",18388,"CKVY",13.83,42.82,42.6,42.88,42.32,77.25,78.15,74.44,0.722,35.72,36.3,35.12,2.631,2.759,140.5,16.9,3.507,243.821,8.39,0.03053306,0.03483711,0.5303772
"2018-10-25 12:05:00",18389,"CKVY",13.78,43.06,43.06,43.31,42.88,75.81,77.7,72.62,0.716,35.68,36.7,34.82,2.47,2.509,147.7,22.02,3.946,244.8304,8.39,0.03053306,0.03483711,0.5303772
"2018-10-25 12:10:00",18390,"CKVY",13.77,43.12,43.06,43.19,42.88,75.88,77.43,73.34,0.718,35.87,36.56,35.07,2.55,2.485,125.3,16.38,4.384,248.5788,8.39,0.03053306,0.03483711,0.5303772
"2018-10-25 12:15:00",18391,"CKVY",13.73,43.68,43.47,43.8,43.12,68.64,76.5,68.53,0.663,35.13,36.43,33.92,2.44,2.533,135.4,22.24,3.946,258.1109,8.4,0.03331959,0.03779263,0.5322165
"2018-10-25 12:20:00",18392,"CKVY",13.72,44.3,44.05,44.36,43.5,71.97,73.06,68.67,0.712,35.31,36.2,33.97,2.043,2.208,163,30.72,3.069,268.9561,8.4,0.03331959,0.03779263,0.5322165
"2018-10-25 12:25:00",18393,"CKVY",13.7,44.35,44.24,44.48,43.99,68.94,72.44,67.57,0.684,35.29,35.95,34.31,1.433,1.778,163.6,31.03,2.192,284.0876,8.4,0.03331959,0.03779263,0.5322165
"2018-10-25 12:30:00",18394,"CKVY",13.7,44.41,44.2,44.42,44.04,70.03,70.03,68.08,0.696,34.62,35.27,34.28,1.162,1.285,124.2,14.12,2.411,288.6498,8.4,0.03683053,0.04121452,0.5309645
"2018-10-25 12:35:00",18395,"CKVY",13.69,45.27,45.13,45.58,44.35,67.42,72.61,67.35,0.692,35.61,36.77,34.7,1.21,1.158,252.5,101.3,2.85,292.6576,8.4,0.03683053,0.04121452,0.5309645
"2018-10-25 12:40:00",18396,"CKVY",13.68,45.26,45.07,45.33,44.65,68.24,71.05,67.42,0.701,35.48,36.1,34.98,1.519,1.403,296.3,50.13,5.261,299.7616,8.4,0.03683053,0.04121452,0.5309645
"2018-10-25 12:45:00",18397,"CKVY",13.68,45.44,45.47,45.94,45.01,68.23,70.43,66.14,0.705,35.6,36.7,34.82,1.663,1.56,346.8,27.18,4.384,313.1357,8.4,0.04034736,0.04467396,0.5255359
"2018-10-25 12:50:00",18398,"CKVY",13.68,46.13,45.77,46.31,45.32,67.31,68.72,66.55,0.714,35.65,36.42,35.08,1.466,1.61,281.5,30.31,2.411,315.9106,8.4,0.04034736,0.04467396,0.5255359
"2018-10-25 12:55:00",18399,"CKVY",13.68,45.75,46.05,46.25,45.57,67.82,68.54,66.21,0.71,35.69,36.36,35.15,1.685,1.492,329.3,38.89,5.699,319.5749,8.4,0.04034736,0.04467396,0.5255359
"2018-10-25 13:00:00",18400,"CKVY",13.68,45.94,45.74,45.94,45.57,68.71,68.92,66.66,0.724,35.62,36.3,35.3,2.165,1.947,346.5,14.09,4.603,319.6531,8.4,0.0408182,0.0456364,0.5171233
"2018-10-25 13:05:00",18401,"CKVY",13.68,46.25,46.34,46.68,45.88,65.42,68.58,65.08,0.697,35.78,36.45,35.28,2.685,2.352,334.4,36.39,5.042,318.885,8.4,0.0408182,0.0456364,0.5171233
"2018-10-25 13:10:00",18402,"CKVY",13.68,46.74,46.55,46.99,46.12,65.69,68.44,65.15,0.713,35.92,36.69,35.22,2.963,2.774,6.012,35.32,8.11,322.5682,8.4,0.0408182,0.0456364,0.5171233
"2018-10-25 13:15:00",18403,"CKVY",13.68,46.92,46.81,47.05,46.49,65.08,68.44,64.46,0.712,35.92,36.99,35.52,2.947,3.033,4.489,17.08,5.699,335.9499,8.4,0.04383337,0.05017276,0.5053259
"2018-10-25 13:20:00",18404,"CKVY",13.68,47.54,47.18,47.6,46.8,64.49,66.65,64.04,0.722,36,36.49,35.67,2.899,3.066,331.7,32.51,4.165,350.8676,8.4,0.04383337,0.05017276,0.5053259
"2018-10-25 13:25:00",18405,"CKVY",13.68,47.84,47.99,48.77,47.48,62.97,66.72,61.57,0.713,36.38,37.75,35.51,2.674,2.85,357.8,45.8,5.261,368.0753,8.4,0.04383337,0.05017276,0.5053259
"2018-10-25 13:30:00",18406,"CKVY",13.68,48.83,48.2,48.89,47.78,61.98,64.66,60.67,0.728,36.14,36.96,35.46,2.617,2.618,338.9,26.86,7.014,384.5461,8.4,0.05029661,0.05752456,0.4902558
"2018-10-25 13:35:00",18407,"CKVY",13.69,48.21,48.41,48.95,48.02,61.7,63.07,60.57,0.708,35.86,36.43,35.5,2.845,2.678,346.2,21.21,6.138,414.0535,8.4,0.05029661,0.05752456,0.4902558
"2018-10-25 13:40:00",18408,"CKVY",13.69,49.62,49.11,49.68,48.21,60.36,63.42,58.13,0.73,35.85,36.68,35.07,3.53,3.271,298.7,19.42,9.86,424.174,8.4,0.05029661,0.05752456,0.4902558
"2018-10-25 13:45:00",18409,"CKVY",13.69,49.93,49.61,50.05,49.19,56.65,60.39,56.17,0.693,35.3,36.49,34.49,4.977,4.26,315.3,13.22,12.06,394.3865,8.4,0.04876947,0.05723164,0.4726925
"2018-10-25 13:50:00",18410,"CKVY",13.69,49.56,49.58,50.05,49.19,57.78,58.92,56.21,0.697,35.22,35.77,34.72,6.586,5.668,316.5,17.7,12.06,338.6165,8.4,0.04876947,0.05723164,0.4726925
"2018-10-25 13:55:00",18411,"CKVY",13.69,49.49,49.61,50.17,49.19,57.99,59.84,56.07,0.698,35.32,36.41,34.56,8.01,7.234,319.7,18.29,13.59,307.7733,8.4,0.04876947,0.05723164,0.4726925
"2018-10-25 14:00:00",18412,"CKVY",13.69,49.86,49.52,49.92,49.24,59.29,59.63,56.55,0.724,35.5,36.25,34.91,8.41,8.19,316.3,15.95,12.93,313.1314,8.4,0.04723932,0.06051011,0.4519454
"2018-10-25 14:05:00",18413,"CKVY",13.69,50.36,50.08,50.42,49.61,56.96,59.84,56.82,0.708,35.89,36.63,35.34,8.47,8.59,305.9,13.61,12.06,340.2161,8.4,0.04723932,0.06051011,0.4519454
"2018-10-25 14:10:00",18414,"CKVY",13.7,49.8,50.08,50.42,49.68,58.53,59.12,56.82,0.713,35.82,36.47,35.47,8.14,8.29,305.7,11.85,12.28,342.0614,8.4,0.04723932,0.06051011,0.4519454
"2018-10-25 14:15:00",18415,"CKVY",13.7,49.43,49.81,50.29,49.37,58.53,59.5,57.03,0.703,35.76,36.43,35.2,8.36,8.11,312.8,12.39,14.47,333.1622,8.4,0.04828876,0.06306764,0.4276898
"2018-10-25 14:20:00",18416,"CKVY",13.69,49.61,49.64,50.29,49.06,58.6,59.84,56.68,0.709,35.7,36.45,35.17,8.77,8.6,319.6,13.77,14.25,314.2267,8.4,0.04828876,0.06306764,0.4276898
"2018-10-25 14:25:00",18417,"CKVY",13.71,49.3,49.43,49.8,48.93,58.71,60.11,57.47,0.702,35.59,36,34.9,8.62,8.69,326.4,17.31,11.18,293.637,8.4,0.04828876,0.06306764,0.4276898
"2018-10-25 14:30:00",18418,"CKVY",13.71,49.42,49.56,50.17,49.12,58.15,60.01,56.88,0.698,35.6,36.2,34.93,8.5,8.57,328.7,16.66,17.32,285.4635,8.4,0.04356222,0.05810292,0.4011617
"2018-10-25 14:35:00",18419,"CKVY",13.71,49.6,49.72,50.41,49.23,58.22,59.35,56.71,0.704,35.55,36.14,35.08,8.68,8.41,303.6,16.06,14.69,278.5436,8.4,0.04356222,0.05810292,0.4011617
"2018-10-25 14:40:00",18420,"CKVY",13.71,49.97,49.55,50.03,49.23,57.81,59.14,57.43,0.709,35.54,36.2,35.06,9.65,9.27,299.2,12.18,15.78,278.9165,8.4,0.04356222,0.05810292,0.4011617
"2018-10-25 14:45:00",18421,"CKVY",13.7,48.92,49.28,50.03,48.86,57.91,59.69,57.19,0.682,35.33,35.77,34.74,10.3,10.11,294.3,9.47,16,258.5662,8.4,0.04047725,0.05555506,0.3719909
"2018-10-25 14:50:00",18422,"CKVY",13.72,49.17,49.15,49.54,48.79,57.43,58.76,56.95,0.683,34.9,35.25,34.51,10.39,10.36,309.3,19.16,14.25,232.6571,8.39,0.04047725,0.05555506,0.3719909
"2018-10-25 14:55:00",18423,"CKVY",13.72,49.29,49.27,49.41,49.04,57.32,58.18,56.4,0.685,34.83,35.22,34.37,10.03,10.08,318.2,14.01,14.91,212.4511,8.39,0.04047725,0.05555506,0.3719909
"2018-10-25 15:00:00",18424,"CKVY",13.73,48.73,49.3,49.6,48.67,57.67,57.77,56.09,0.675,34.68,35.15,34.32,9.46,9.64,322.2,13.82,13.81,204.6453,8.39,0.03754805,0.05340382,0.3406966
"2018-10-25 15:05:00",18425,"CKVY",13.73,49.16,48.93,49.29,48.61,55.44,58.66,55.23,0.659,34.52,35,33.81,8.94,9.25,335.3,11.97,12.28,201.9638,8.39,0.03754805,0.05340382,0.3406966
"2018-10-25 15:10:00",18426,"CKVY",13.73,48.92,49.25,49.66,48.92,57.77,57.94,55.33,0.681,34.63,35.03,33.74,8.78,8.86,330.6,18.59,13.15,204.353,8.39,0.03754805,0.05340382,0.3406966
"2018-10-25 15:15:00",18427,"CKVY",13.73,49.04,49,49.29,48.73,57.22,58.87,56.94,0.677,34.84,35.29,34.47,8.7,8.8,349.7,16.7,12.28,215.5782,8.39,0.03671756,0.05143028,0.306862
"2018-10-25 15:20:00",18428,"CKVY",13.73,50.52,49.47,50.58,48.85,56.81,58.38,55.98,0.711,35.06,36.13,34.43,8.25,8.47,326.6,15.63,12.49,233.7493,8.39,0.03671756,0.05143028,0.306862
"2018-10-25 15:25:00",18429,"CKVY",13.74,50.39,50.84,51.57,50.39,52.86,57.05,51.59,0.658,34.62,36.16,33.37,8.3,8.34,304.9,14.91,15.78,284.964,8.39,0.03671756,0.05143028,0.306862
"2018-10-25 15:30:00",18430,"CKVY",13.73,51.38,51.17,52,50.39,50.56,53.1,50.08,0.653,34.02,34.63,33.36,8.88,8.6,318.1,14.24,14.69,343.3802,8.39,0.05225048,0.06866615,0.2710522
"2018-10-25 15:35:00",18431,"CKVY",13.73,50.15,51.46,52.12,50.15,51.8,52.28,49.09,0.639,33.8,34.81,32.8,9.89,9.41,301.6,14.49,14.47,411.6651,8.39,0.05225048,0.06866615,0.2710522
"2018-10-25 15:40:00",18432,"CKVY",13.73,49.9,50.2,50.52,49.9,53.54,53.58,50.66,0.655,33.26,33.85,32.73,9.94,9.91,314,13.09,13.81,366.5314,8.39,0.05225048,0.06866615,0.2710522
"2018-10-25 15:45:00",18433,"CKVY",13.73,49.4,49.61,50.02,49.34,55.57,56.08,53.37,0.667,34.21,34.72,33.53,9.24,9.57,293.9,12.28,12.49,276.245,8.39,0.03663726,0.05392308,0.2339076
"2018-10-25 15:50:00",18434,"CKVY",13.72,49.65,49.51,49.65,49.28,55.02,56.05,53.61,0.666,33.98,34.46,33.41,8.87,9.08,305.4,16.66,13.15,163.9982,8.39,0.03663726,0.05392308,0.2339076
"2018-10-25 15:55:00",18435,"CKVY",13.74,49.15,49.42,49.65,49.03,55.7,56.29,54.95,0.662,34.27,34.71,33.75,8.8,8.8,312.3,9.9,12.49,124.1706,8.39,0.03663726,0.05392308,0.2339076
"2018-10-25 16:00:00",18436,"CKVY",13.74,49.52,49.34,49.52,49.09,54.67,55.7,54.09,0.659,33.81,34.21,33.47,8.66,8.7,305.2,11.04,12.28,113.5768,8.39,0.02745237,0.04225579,0.1950449
"2018-10-25 16:05:00",18437,"CKVY",13.74,49.34,49.24,49.52,48.91,55.12,56.22,54.61,0.66,33.89,34.42,33.48,8.05,8.42,341.5,14.35,11.84,108.2427,8.39,0.02745237,0.04225579,0.1950449
"2018-10-25 16:10:00",18438,"CKVY",13.75,49.4,49.19,49.52,48.91,54.61,57.76,54.54,0.655,34.19,34.85,33.41,7.348,7.689,334.5,19.17,10.52,113.431,8.39,0.02745237,0.04225579,0.1950449
"2018-10-25 16:15:00",18439,"CKVY",13.74,49.77,49.62,49.89,49.28,54.81,55.88,54.13,0.667,34.1,34.5,33.63,6.503,6.909,311.6,18.62,10.74,132.2963,8.39,0.02422084,0.0374353,0.1555498
"2018-10-25 16:20:00",18440,"CKVY",13.75,49.65,49.79,50.02,49.58,55.5,56.08,53.78,0.672,34.22,34.72,33.71,6.027,6.262,331.2,22.56,10.3,160.7602,8.39,0.02422084,0.0374353,0.1555498
"2018-10-25 16:25:00",18441,"CKVY",13.75,49.95,49.62,50.02,49.34,54.88,56.49,54.88,0.672,34.49,35.07,34.08,5.286,5.642,330.4,16.45,8.77,181.3728,8.39,0.02422084,0.0374353,0.1555498
"2018-10-25 16:30:00",18442,"CKVY",13.75,49.34,49.5,49.95,49.09,55.84,56.39,54.67,0.668,34.22,34.54,33.85,5.139,5.341,332.1,13.26,9.21,189.9715,8.39,0.02387498,0.03477315,0.1160166
"2018-10-25 16:35:00",18443,"CKVY",13.75,49.21,49.37,49.65,49.09,54.3,56.05,54.3,0.647,34,34.51,33.43,5.748,5.339,311.1,10.32,11.62,183.9726,8.39,0.02387498,0.03477315,0.1160166
"2018-10-25 16:40:00",18444,"CKVY",13.75,49.15,49.23,49.4,49.03,56.8,56.8,53.88,0.675,33.92,34.5,33.16,7.394,6.568,302.8,10.51,15.12,175.6852,8.39,0.02387498,0.03477315,0.1160166
"2018-10-25 16:45:00",18445,"CKVY",13.75,49.34,49.32,49.46,49.09,56.18,57.62,55.87,0.673,34.57,35.04,34.2,8.33,7.745,307.7,11.11,11.62,164.101,8.39,0.02106077,0.03265775,0.07774138
"2018-10-25 16:50:00",18446,"CKVY",13.76,49.28,49.32,49.4,49.15,56.53,57.25,55.67,0.675,34.53,34.86,34.12,8.92,8.63,304.1,12.86,13.81,151.0033,8.39,0.02106077,0.03265775,0.07774138
"2018-10-25 16:55:00",18447,"CKVY",13.76,49.21,49.15,49.34,49.03,56.56,56.97,55.98,0.674,34.36,34.68,34.02,8.89,9.03,294.4,8.49,13.81,134.697,8.39,0.02106077,0.03265775,0.07774138
"2018-10-25 17:00:00",18448,"CKVY",13.76,49.16,49.15,49.34,48.9,55.91,57.08,55.7,0.665,34.29,34.63,33.88,9.1,9.12,310.2,10.82,14.03,117.8576,8.39,0.01891248,0.03285941,0.04293495
"2018-10-25 17:05:00",18449,"CKVY",13.77,48.85,49.05,49.22,48.78,57.21,57.8,55.84,0.672,34.4,34.91,33.97,8.65,8.89,297.8,10.38,11.4,100.4684,8.39,0.01891248,0.03285941,0.04293495
"2018-10-25 17:10:00",18450,"CKVY",13.78,48.66,48.79,48.97,48.6,57.94,58.31,57.28,0.676,34.57,34.99,34.27,8.42,8.49,298.8,12.27,15.12,83.82171,8.38,0.01891248,0.03285941,0.04293495
"2018-10-25 17:15:00",18451,"CKVY",13.78,48.6,48.64,48.79,48.48,58.62,58.76,57.63,0.683,34.63,34.94,34.38,8.71,8.45,304.5,10.99,14.03,67.76361,8.38,0.01241598,0.02523311,0.01920978
"2018-10-25 17:20:00",18452,"CKVY",13.79,48.61,48.59,48.67,48.42,57.91,58.79,57.91,0.675,34.66,34.9,34.42,8.95,8.89,303.4,11.91,13.59,57.35664,8.38,0.01241598,0.02523311,0.01920978
"2018-10-25 17:25:00",18453,"CKVY",13.8,48.67,48.61,48.73,48.48,56.74,58.18,56.7,0.662,34.3,34.62,33.95,9.29,9.12,303.9,11.38,14.03,56.60756,8.38,0.01241598,0.02523311,0.01920978
"2018-10-25 17:30:00",18454,"CKVY",13.79,48.86,48.75,48.92,48.55,57.43,58.32,56.74,0.675,34.45,34.95,33.99,8.96,9.19,300.6,11.22,13.15,65.35674,8.38,0.01056014,0.01282619,0.007601292
"2018-10-25 17:35:00",18455,"CKVY",13.79,48.67,48.7,48.92,48.55,58.35,58.35,56.81,0.681,34.4,34.73,34.06,8.65,8.8,301.6,11.33,14.47,79.47416,8.38,0.01056014,0.01282619,0.007601292
"2018-10-25 17:40:00",18456,"CKVY",13.79,48.43,48.58,48.8,48.36,58.35,58.59,57.5,0.675,34.49,34.8,34.1,8.24,8.38,302.3,16.85,14.47,86.91529,8.38,0.01056014,0.01282619,0.007601292
"2018-10-25 17:45:00",18457,"CKVY",13.8,48.31,48.41,48.55,48.3,57.64,59.52,57.4,0.664,34.51,35,34.05,7.813,7.898,304,11.5,11.4,85.1161,8.38,0.01046388,0.01280306,0.001392724
"2018-10-25 17:50:00",18458,"CKVY",13.8,48.12,48.3,48.43,48.06,58.56,58.87,56.95,0.67,34.11,34.55,33.74,7.98,7.932,301.5,10.44,14.91,76.04485,8.38,0.01046388,0.01280306,0.001392724
"2018-10-25 17:55:00",18459,"CKVY",13.79,48.31,48.29,48.44,48.06,58.77,58.98,57.85,0.677,34.44,34.76,34.16,7.481,7.835,298,10.46,10.96,73.74683,8.38,0.01046388,0.01280306,0.001392724
"2018-10-25 18:00:00",18460,"CKVY",13.8,47.82,48.15,48.44,47.76,59.53,59.63,58.53,0.673,34.57,34.84,34.29,7.542,7.539,298.5,10.8,12.28,78.17194,8.38,0.009932877,0.01226013,2.5E-07
"2018-10-25 18:05:00",18461,"CKVY",13.61,47.02,47.41,47.95,46.96,62.65,62.65,59.56,0.688,34.78,34.99,34.42,6.997,7.233,297.1,8.57,11.4,75.02181,8.38,0.009932877,0.01226013,2.5E-07
"2018-10-25 18:10:00",18462,"CKVY",13.13,46.77,46.97,47.14,46.71,63.1,63.13,61.86,0.686,34.78,34.99,34.58,6.935,6.968,296.2,9.1,12.28,60.63588,8.38,0.009932877,0.01226013,2.5E-07
"2018-10-25 18:15:00",18463,"CKVY",13.04,46.71,46.71,46.9,46.59,62.96,63.48,62.72,0.683,34.81,35,34.63,6.842,6.92,294.5,9.12,10.3,37.45119,8.38,0.006644466,0.008468647,2.5E-07
"2018-10-25 18:20:00",18464,"CKVY",13.02,46.34,46.52,46.77,46.28,63.92,63.92,62.72,0.684,34.75,34.94,34.56,6.529,6.661,299.2,9.63,10.08,22.21355,8.38,0.006644466,0.008468647,2.5E-07
"2018-10-25 18:25:00",18465,"CKVY",13,45.97,45.98,46.4,45.6,64.64,65.67,63.89,0.682,34.83,35.02,34.58,5.876,6.114,300.1,10.71,9.64,13.09632,8.38,0.006644466,0.008468647,2.5E-07
"2018-10-25 18:30:00",18466,"CKVY",12.99,45.97,45.91,46.09,45.72,64.44,65.02,63.99,0.68,34.66,34.84,34.45,5.481,5.714,300.5,10.58,9.43,9.516107,8.38,0.004819565,0.006369945,2.5E-07
"2018-10-25 18:35:00",18467,"CKVY",12.99,44.92,45.78,46.28,44.92,66.22,66.22,63.61,0.671,34.49,34.67,34.28,5.152,5.368,301.2,16.3,8.77,7.696702,8.38,0.004819565,0.006369945,2.5E-07
"2018-10-25 18:40:00",18468,"CKVY",12.97,44.98,44.84,45.04,44.61,65.98,66.74,65.81,0.67,34.27,34.46,34.13,5.367,5.262,311.8,8.66,8.11,5.53618,8.38,0.004819565,0.006369945,2.5E-07
"2018-10-25 18:45:00",18469,"CKVY",12.97,44.24,44.64,44.98,44.24,67.11,67.11,65.88,0.663,34.17,34.32,34,5.161,5.306,319.2,8.53,7.891,3.249907,8.37,0.003568551,0.004902374,2.5E-07
"2018-10-25 18:50:00",18470,"CKVY",12.96,43.56,43.96,44.36,43.5,68.49,68.55,67.04,0.659,33.98,34.17,33.81,5.133,5.024,308.2,10.86,8.33,1.260302,8.37,0.003568551,0.004902374,2.5E-07
"2018-10-25 18:55:00",18471,"CKVY",12.96,43.13,43.22,43.62,43.01,69.82,69.86,68.49,0.661,33.95,34.09,33.78,4.84,5.033,300.3,10.04,7.014,0.4745149,8.37,0.003568551,0.004902374,2.5E-07
"2018-10-25 19:00:00",18472,"CKVY",12.95,43.13,43.09,43.25,42.88,69.31,70.06,69.28,0.656,33.83,34.02,33.66,4.6,4.711,312.7,11.91,6.576,0.1259777,8.37,0.002555168,0.003614706,2.5E-07
"2018-10-25 19:05:00",18473,"CKVY",12.95,42.76,43.23,43.5,42.76,69.93,69.93,68.11,0.653,33.69,33.89,33.52,4.325,4.524,10.47,15.87,6.138,0.01634019,8.37,0.002555168,0.003614706,2.5E-07
"2018-10-25 19:10:00",18474,"CKVY",12.94,42.51,42.69,42.89,42.45,70.61,70.68,69.86,0.653,33.68,33.9,33.49,3.831,4.098,357.2,12.78,5.042,0,8.37,0.002555168,0.003614706,2.5E-07
"2018-10-25 19:15:00",18475,"CKVY",12.94,43.2,42.63,43.2,42.27,69.45,71.23,69.45,0.659,33.73,33.97,33.51,3.627,3.622,356.5,12.86,6.138,0,8.37,0.001734622,0.00262521,2.5E-07
"2018-10-25 19:20:00",18476,"CKVY",12.94,43.63,43.26,43.76,43.01,67.15,69.42,67.15,0.648,33.63,33.91,33.42,3.839,3.597,352.1,12.34,9.43,0,8.37,0.001734622,0.00262521,2.5E-07
"2018-10-25 19:25:00",18477,"CKVY",12.92,44.5,44.18,44.62,43.69,64.65,67.19,64.45,0.645,33.38,33.66,33.18,4.698,4.244,341.1,12.91,10.74,0,8.37,0.001734622,0.00262521,2.5E-07
"2018-10-25 19:30:00",18478,"CKVY",12.93,44.13,44.48,44.75,44.01,65.61,65.61,64.17,0.645,33.34,33.48,33.18,5.469,5.151,351.6,13.6,9.86,0,8.37,0.002496255,0.003630282,2.5E-07
"2018-10-25 19:35:00",18479,"CKVY",12.92,43.02,43.36,44.13,43.02,68.26,68.29,65.65,0.643,33.32,33.47,33.19,5.063,5.387,349.2,12.25,4.822,0,8.37,0.002496255,0.003630282,2.5E-07
"2018-10-25 19:40:00",18480,"CKVY",12.92,42.35,42.76,43.09,42.35,69.74,69.74,68.22,0.641,33.25,33.44,33.07,4.227,4.602,350.5,11.19,5.261,0,8.37,0.002496255,0.003630282,2.5E-07
"2018-10-25 19:45:00",18481,"CKVY",12.92,41.12,41.98,42.47,41.06,72.76,72.76,69.74,0.637,33.16,33.39,32.87,3.272,3.742,12.71,13.33,4.384,0,8.37,0.002238491,0.003232021,2.5E-07
"2018-10-25 19:50:00",18482,"CKVY",12.91,40.81,40.88,41.18,40.69,74.07,74.1,72.76,0.641,33.12,33.24,32.97,3.343,3.308,27.5,4.561,3.946,0,8.37,0.002238491,0.003232021,2.5E-07
"2018-10-25 19:55:00",18483,"CKVY",12.91,40.13,40.52,40.87,40.07,75,75,73.86,0.632,33.05,33.27,32.73,3.273,3.349,27.02,3.543,3.946,0,8.37,0.002238491,0.003232021,2.5E-07
"2018-10-25 20:00:00",18484,"CKVY",12.91,39.7,39.88,40.19,39.51,76.09,76.61,74.96,0.631,32.85,33.06,32.58,3.122,3.207,15.09,6.804,3.507,0,8.37,0.000435479,0.000911749,2.5E-07
"2018-10-25 20:05:00",18485,"CKVY",12.91,40.32,39.85,40.32,39.51,75.27,76.81,75.27,0.639,32.98,33.2,32.62,2.894,3.004,357.7,4.716,3.726,0,8.36,0.000435479,0.000911749,2.5E-07
"2018-10-25 20:10:00",18486,"CKVY",12.91,40.44,40.31,40.56,40.07,74.76,75.58,74.58,0.638,33.07,33.27,32.77,2.608,2.763,357.6,5.877,3.069,0,8.36,0.000435479,0.000911749,2.5E-07
"2018-10-25 20:15:00",18487,"CKVY",12.9,40.44,40.47,40.56,40.32,74.69,74.82,74.45,0.637,33.05,33.2,32.88,2.311,2.502,7.313,4.604,2.85,0,8.36,-9.828287E-05,0.0002022496,2.5E-07
"2018-10-25 20:20:00",18488,"CKVY",12.9,40.13,40.51,40.69,40.13,73.55,74.72,72.63,0.62,33.03,33.21,32.24,1.858,2.081,329.6,18.16,1.973,0,8.36,-9.828287E-05,0.0002022496,2.5E-07
"2018-10-25 20:25:00",18489,"CKVY",12.9,37.66,39.49,40.13,37.6,76.88,76.88,73.52,0.588,32.37,33.21,30.99,2.215,1.921,293.4,16.77,7.234,0,8.36,-9.828287E-05,0.0002022496,2.5E-07
"2018-10-25 20:30:00",18490,"CKVY",12.9,36.36,37.02,37.6,36.3,79.97,80.4,76.92,0.581,31.27,31.73,30.72,3.145,2.65,284.6,3.124,5.48,0,8.36,-0.0006914683,-0.0006329666,2.5E-07
"2018-10-25 20:35:00",18491,"CKVY",12.89,35.68,35.99,36.36,35.62,81.5,81.7,79.97,0.577,30.81,31.08,30.51,4.167,3.656,285.3,2.033,5.261,0,8.36,-0.0006914683,-0.0006329666,2.5E-07
"2018-10-25 20:40:00",18492,"CKVY",12.89,35.5,35.47,35.74,35.13,82.7,82.8,81.1,0.581,30.48,30.79,30.08,4.314,4.375,282.9,4.654,4.822,0,8.36,-0.0006914683,-0.0006329666,2.5E-07
"2018-10-25 20:45:00",18493,"CKVY",12.89,35.38,35.24,35.63,35.01,83.7,83.9,81.2,0.586,30.5,31,30.07,3.382,3.855,320.5,8.91,2.85,0,8.36,2.925747E-05,0.0002833955,2.5E-07
"2018-10-25 20:50:00",18494,"CKVY",12.89,36.93,36.41,37.12,35.32,81.8,84.2,81.6,0.608,31.79,32.23,30.91,2.57,2.98,12.57,14.05,2.411,0,8.36,2.925747E-05,0.0002833955,2.5E-07
"2018-10-25 20:55:00",18495,"CKVY",12.89,37.18,37.14,37.37,36.87,81.8,82.7,81.2,0.614,32.14,32.44,31.81,1.972,2.211,1.421,12.11,2.85,0,8.36,2.925747E-05,0.0002833955,2.5E-07
"2018-10-25 21:00:00",18496,"CKVY",12.88,37.87,37.42,37.93,37.06,80.5,81.9,80.3,0.621,32.18,32.6,31.66,2.01,1.984,352.2,5.503,2.63,0,8.36,-0.0009590908,-0.001032906,2.5E-07
"2018-10-25 21:05:00",18497,"CKVY",12.88,36.63,37.38,37.99,36.63,82,82,78.83,0.602,31.84,32.49,31.3,1.664,1.838,5.48,20.59,1.754,0,8.36,-0.0009590908,-0.001032906,2.5E-07
"2018-10-25 21:10:00",18498,"CKVY",12.88,34.22,36.17,36.76,34.22,80.9,84,79.66,0.54,31.28,32.14,28.95,1.644,1.63,76.11,52.27,4.822,0,8.36,-0.0009590908,-0.001032906,2.5E-07
"2018-10-25 21:15:00",18499,"CKVY",12.88,31.63,32.25,34.22,31.44,90.1,90.1,80.9,0.542,28.46,29.1,28.11,1.85,1.726,148.3,4.622,3.726,0,8.36,-0.001482735,-0.001825411,2.5E-07
"2018-10-25 21:20:00",18500,"CKVY",12.88,30.95,31.2,31.57,30.95,91,91.1,89.5,0.533,28.7,29,28.27,2.179,2.037,147.1,15.76,2.85,0,8.35,-0.001482735,-0.001825411,2.5E-07
"2018-10-25 21:25:00",18501,"CKVY",12.87,31.2,30.82,31.2,30.58,92.6,92.6,91,0.547,28.62,29.3,28.32,2.05,2.115,116.8,17.26,3.288,0,8.35,-0.001482735,-0.001825411,2.5E-07
"2018-10-25 21:30:00",18502,"CKVY",12.87,30.83,31.02,31.32,30.71,91.3,92.6,90.9,0.532,28.85,29.42,28.36,1.716,1.931,131.9,13.3,2.411,0,8.35,-0.001640878,-0.002053476,2.5E-07
"2018-10-25 21:35:00",18503,"CKVY",12.87,31.33,31.59,32.26,30.65,90.3,94,90.2,0.537,29.69,30.64,28.43,1.342,1.521,136.2,53.8,2.192,0,8.35,-0.001640878,-0.002053476,2.5E-07
"2018-10-25 21:40:00",18504,"CKVY",12.87,31.7,31.78,32.14,31.27,90.5,92.9,90.4,0.546,29.62,30.3,28.84,1.196,1.265,334.7,15.01,2.411,0,8.35,-0.001640878,-0.002053476,2.5E-07
"2018-10-25 21:45:00",18505,"CKVY",12.87,31.7,31.91,32.44,31.02,91.3,92.3,87,0.551,29.52,30.44,27.7,1.461,1.226,291.7,22.26,4.603,0,8.35,-0.00210838,-0.002827174,2.5E-07
"2018-10-25 21:50:00",18506,"CKVY",12.86,33.56,32.58,33.68,31.64,91.3,92.8,91.3,0.594,30.6,31.77,29.44,1.867,1.669,271.4,14.14,3.726,0,8.35,-0.00210838,-0.002827174,2.5E-07
"2018-10-25 21:55:00",18507,"CKVY",12.86,34.61,33.67,34.61,33.13,90.1,91.3,89.3,0.611,31.15,32.03,30.34,1.949,1.908,272.3,26.36,3.507,0,8.35,-0.00210838,-0.002827174,2.5E-07
"2018-10-25 22:00:00",18508,"CKVY",12.86,34.42,35.06,35.47,34.36,86.4,90.1,85.3,0.582,31.53,32.18,30.69,1.986,2.054,257.2,26.8,4.165,0,8.35,-0.001750299,-0.002216622,2.5E-07
"2018-10-25 22:05:00",18509,"CKVY",12.86,33.07,33.53,34.42,33.07,88.9,89.4,86.4,0.567,30.34,30.84,29.82,2.166,2.034,226.4,6.004,3.726,0,8.35,-0.001750299,-0.002216622,2.5E-07
"2018-10-25 22:10:00",18510,"CKVY",12.86,31.09,31.99,33.13,31.03,90.8,90.8,87.8,0.534,29.15,30.22,28.64,2.504,2.392,245.7,9.22,2.85,0,8.35,-0.001750299,-0.002216622,2.5E-07
"2018-10-25 22:15:00",18511,"CKVY",12.85,30.91,30.79,31.09,30.48,93.3,93.5,90.8,0.545,28.73,29.36,28.23,2.351,2.387,309.3,26.95,2.85,0,8.36,-0.001454415,-0.001765681,2.5E-07
"2018-10-25 22:20:00",18512,"CKVY",12.85,32.46,31.89,32.52,30.85,92.7,95,92.7,0.577,30.36,30.94,29.18,2.385,2.362,354.2,9.88,3.946,0,8.35,-0.001454415,-0.001765681,2.5E-07
"2018-10-25 22:25:00",18513,"CKVY",12.85,30.36,32.53,33.51,30.36,87.5,93,85.7,0.5,29.77,31.34,27.06,2.785,2.553,60.82,30.86,5.042,0,8.36,-0.001454415,-0.001765681,2.5E-07
"2018-10-25 22:30:00",18514,"CKVY",12.85,30.42,29.98,30.42,29.74,94.9,94.9,87.5,0.543,28,29.12,26.96,3.122,2.968,127.4,13.56,4.165,0,8.36,-0.001420478,-0.001701648,2.5E-07
"2018-10-25 22:35:00",18515,"CKVY",12.85,30.6,30.56,30.97,30.29,93.3,95,93.2,0.538,29.13,29.72,28.81,3.355,3.246,154.1,7.385,4.165,0,8.35,-0.001420478,-0.001701648,2.5E-07
"2018-10-25 22:40:00",18516,"CKVY",12.84,30.23,30.5,30.85,29.98,92.3,93.5,91.4,0.525,28.65,29.18,27.79,3.07,3.316,197.2,34.16,4.603,0,8.35,-0.001420478,-0.001701648,2.5E-07
"2018-10-25 22:45:00",18517,"CKVY",12.84,28.38,28.47,30.29,27.51,94.7,94.7,87.9,0.499,26.22,28.36,24.9,3.178,3.056,243.2,44.64,5.48,0,8.35,-0.001213136,-0.001400572,2.5E-07
"2018-10-25 22:50:00",18518,"CKVY",12.84,27.76,27.87,28.62,27.2,94.6,94.9,92.4,0.486,26.3,27.36,25.49,3.136,3.214,206.5,12.73,5.042,0,8.35,-0.001213136,-0.001400572,2.5E-07
"2018-10-25 22:55:00",18519,"CKVY",12.84,28.32,28.08,28.38,27.76,95.4,95.4,94.7,0.501,26.87,27.24,26.43,3.357,3.134,211.6,10.24,5.042,0,8.35,-0.001213136,-0.001400572,2.5E-07
"2018-10-25 23:00:00",18520,"CKVY",12.84,29,28.45,29,28.19,95.8,95.8,94.8,0.518,27.27,27.94,26.91,3.386,3.435,211.3,13.24,5.042,0,8.35,-0.001289155,-0.001506364,2.5E-07
"2018-10-25 23:05:00",18521,"CKVY",12.84,29.49,29.14,29.49,28.87,94.9,95.8,94.7,0.523,27.93,28.22,27.7,3.335,3.306,207.7,6.063,4.384,0,8.35,-0.001289155,-0.001506364,2.5E-07
"2018-10-25 23:10:00",18522,"CKVY",12.83,30.24,29.93,30.24,29.49,94.2,95.2,94.1,0.536,28.63,28.88,28.21,2.916,3.189,198.7,6.896,3.726,0,8.35,-0.001289155,-0.001506364,2.5E-07
"2018-10-25 23:15:00",18523,"CKVY",12.82,30.3,30.34,30.49,30.05,93,94.2,92.9,0.53,28.72,28.97,28.43,2.574,2.784,176.2,20.92,3.946,0,8.36,-0.001383631,-0.001635274,2.5E-07
"2018-10-25 23:20:00",18524,"CKVY",12.83,27.65,29.21,30.37,27.65,91.9,93.2,91.4,0.47,27.19,28.63,25.57,2.758,2.648,99,12.19,4.603,0,8.36,-0.001383631,-0.001635274,2.5E-07
"2018-10-25 23:25:00",18525,"CKVY",12.83,26.9,27.01,27.71,26.72,95.1,95.1,91.9,0.472,25.38,25.69,25.15,3.268,3.035,89,5.46,4.822,0,8.36,-0.001383631,-0.001635274,2.5E-07
"2018-10-25 23:30:00",18526,"CKVY",12.83,27.28,27.23,27.4,26.9,95.8,96,95.1,0.482,26.18,26.42,25.68,2.768,3.064,89.6,3.428,2.63,0,8.35,-0.001315195,-0.001555432,2.5E-07
"2018-10-25 23:35:00",18527,"CKVY",12.83,28.08,27.41,28.08,27.15,96.8,96.8,95.7,0.504,26.42,27.3,26.09,1.833,2.245,140.2,40.61,2.411,0,8.35,-0.001315195,-0.001555432,2.5E-07
"2018-10-25 23:40:00",18528,"CKVY",12.82,28.45,28.27,28.51,28.02,96.6,97,96.4,0.51,27.46,27.75,27.21,1.254,1.489,138.4,23.87,2.192,0,8.35,-0.001315195,-0.001555432,2.5E-07
"2018-10-25 23:45:00",18529,"CKVY",12.82,28.27,28.65,28.95,28.27,95.9,96.9,95.9,0.503,27.79,28.19,27.24,1.77,1.415,114.9,22,3.507,0,8.35,-0.001948101,-0.002543204,2.5E-07
"2018-10-25 23:50:00",18530,"CKVY",12.82,28.45,28.35,28.52,28.2,95.9,96,95.7,0.507,27.32,27.51,27.15,1.951,2.019,58.24,10.02,3.288,0,8.36,-0.001948101,-0.002543204,2.5E-07
"2018-10-25 23:55:00",18531,"CKVY",12.8,28.02,28.19,28.52,27.83,95.5,96,95.2,0.496,27.09,27.52,26.64,1.472,1.692,307.5,73.38,1.315,0,8.36,-0.001948101,-0.002543204,2.5E-07
"2018-10-26 00:00:00",18532,"CKVY",12.82,28.96,28.41,29.02,27.96,96.8,96.8,95.4,0.522,27.43,28.21,26.83,0.785,1.115,215.5,60.4,1.754,0,8.36,-0.001978272,-0.002601814,2.5E-07
"2018-10-26 00:05:00",18533,"CKVY",12.81,28.4,29.02,29.39,28.4,94.6,96.9,94.6,0.499,28.04,28.57,27.05,0.94,0.761,138.7,7.434,2.85,0,8.36,-0.001978272,-0.002601814,2.5E-07
"2018-10-26 00:10:00",18534,"CKVY",12.8,27.78,28.08,28.52,27.78,94.5,94.7,94.3,0.486,26.69,27.19,26.38,1.145,1.103,133.3,14.25,1.754,0,8.36,-0.001978272,-0.002601814,2.5E-07
"2018-10-26 00:15:00",18535,"CKVY",12.81,27.78,27.82,28.03,27.66,95.3,95.4,94.5,0.49,26.58,26.89,26.33,1.398,1.288,209.2,23.14,2.192,0,8.36,-0.002242638,-0.003105134,2.5E-07
"2018-10-26 00:20:00",18536,"CKVY",12.8,28.28,28.1,28.46,27.72,96.1,96.2,95.2,0.504,27.05,27.51,26.54,1.307,1.386,275.2,14.36,2.63,0,8.36,-0.002242638,-0.003105134,2.5E-07
"2018-10-26 00:25:00",18537,"CKVY",12.8,28.77,28.63,28.9,28.28,95.9,96.3,95.9,0.514,27.68,27.97,27.3,1.453,1.31,288.6,3.585,2.192,0,8.36,-0.002242638,-0.003105134,2.5E-07
"2018-10-26 00:30:00",18538,"CKVY",12.8,28.9,28.84,28.96,28.65,95.4,96,95.3,0.514,27.77,27.87,27.6,1.665,1.582,291.1,2.108,2.411,0,8.36,-0.002078336,-0.002778996,2.5E-07
"2018-10-26 00:35:00",18539,"CKVY",12.8,29.64,29.28,29.76,28.71,95.7,95.9,95.3,0.531,28.19,28.72,27.56,1.722,1.711,300.6,5.992,2.63,0,8.36,-0.002078336,-0.002778996,2.5E-07
"2018-10-26 00:40:00",18540,"CKVY",12.8,30.32,29.96,30.38,29.58,95.3,95.7,95.2,0.544,28.81,29.19,28.46,1.495,1.693,303.3,0.513,1.973,0,8.36,-0.002078336,-0.002778996,2.5E-07
"2018-10-26 00:45:00",18541,"CKVY",12.8,30.69,30.52,30.82,30.26,93.9,95.3,93.9,0.544,29.18,29.38,28.98,0.974,1.192,292.7,25.56,1.754,0,8.36,-0.002066177,-0.002738871,2.5E-07
"2018-10-26 00:50:00",18542,"CKVY",12.8,30.82,30.73,30.94,30.57,93.4,94,93.3,0.544,29.11,29.28,28.95,0.923,0.95,247.6,7.754,2.192,0,8.36,-0.002066177,-0.002738871,2.5E-07
"2018-10-26 00:55:00",18543,"CKVY",12.79,30.38,30.62,30.88,30.38,92.8,93.4,92.5,0.531,28.84,29.2,28.54,1.085,0.968,243.6,19.23,3.069,0,8.36,-0.002066177,-0.002738871,2.5E-07
"2018-10-26 01:00:00",18544,"CKVY",12.79,30.32,30.41,30.63,30.14,92.7,93.4,92.6,0.529,28.62,28.94,28.26,1.174,1.185,211.6,37.66,1.096,0,8.36,-0.002308272,-0.003201012,2.5E-07
"2018-10-26 01:05:00",18545,"CKVY",12.79,29.58,29.94,30.26,29.52,93.4,93.4,92.6,0.517,28.16,28.41,27.81,1.142,1.023,229,27.47,3.946,0,8.37,-0.002308272,-0.003201012,2.5E-07
"2018-10-26 01:10:00",18546,"CKVY",12.79,29.33,29.44,29.64,29.27,95,95,93.4,0.521,28.03,28.19,27.8,1.419,1.329,219.9,10.57,3.507,0,8.37,-0.002308272,-0.003201012,2.5E-07
"2018-10-26 01:15:00",18547,"CKVY",12.79,29.27,29.3,29.39,29.15,95.3,95.4,94.9,0.521,28.1,28.24,27.96,1.802,1.611,222.1,13.64,3.069,0,8.37,-0.002116809,-0.002851437,2.5E-07
"2018-10-26 01:20:00",18548,"CKVY",12.79,29.21,29.21,29.33,29.02,95.1,95.3,95,0.519,27.99,28.12,27.79,1.727,1.876,150.9,15.94,1.973,0,8.37,-0.002116809,-0.002851437,2.5E-07
"2018-10-26 01:25:00",18549,"CKVY",12.78,29.33,29.22,29.39,29.02,95.5,95.6,95,0.524,28.03,28.27,27.8,1.366,1.491,133.4,8.38,1.534,0,8.37,-0.002116809,-0.002851437,2.5E-07
"2018-10-26 01:30:00",18550,"CKVY",12.78,29.33,29.31,29.46,29.15,95.5,95.6,95.4,0.524,28.18,28.34,27.99,0.91,1.089,144.8,2.352,1.096,0,8.37,-0.002058906,-0.002737407,2.5E-07
"2018-10-26 01:35:00",18551,"CKVY",12.78,29.52,29.44,29.58,29.27,95.7,95.8,95.5,0.528,28.34,28.51,28.15,0.803,0.821,123.1,18.54,1.754,0,8.37,-0.002058906,-0.002737407,2.5E-07
"2018-10-26 01:40:00",18552,"CKVY",12.77,29.64,29.57,29.64,29.45,95.5,95.8,95.5,0.53,28.47,28.58,28.33,0.733,0.748,72.58,8.79,1.534,0,8.37,-0.002058906,-0.002737407,2.5E-07
"2018-10-26 01:45:00",18553,"CKVY",12.77,29.58,29.62,29.7,29.52,95.4,95.6,95.3,0.528,28.48,28.6,28.35,0.689,0.762,62.58,0.08,1.096,0,8.37,-0.00248661,-0.003558076,2.5E-07
"2018-10-26 01:50:00",18554,"CKVY",12.78,29.64,29.57,29.76,29.39,95.8,95.9,95.3,0.532,28.44,28.74,28.23,0.633,0.62,95.4,33.35,2.192,0,8.37,-0.00248661,-0.003558076,2.5E-07
"2018-10-26 01:55:00",18555,"CKVY",12.78,29.76,29.8,30.01,29.64,95.9,96.1,95.7,0.535,28.78,29.03,28.57,1.032,0.806,161.5,12.88,3.069,0,8.37,-0.00248661,-0.003558076,2.5E-07
"2018-10-26 02:00:00",18556,"CKVY",12.76,30.26,29.96,30.32,29.7,96.1,96.1,95.8,0.547,28.94,29.36,28.65,1.63,1.314,117.4,23.66,2.85,0,8.37,-0.002420573,-0.003412725,2.5E-07
"2018-10-26 02:05:00",18557,"CKVY",12.77,30.51,30.48,30.63,30.2,95.4,96.2,95.3,0.548,29.42,29.54,29.21,1.793,1.837,98.8,14.48,2.411,0,8.37,-0.002420573,-0.003412725,2.5E-07
"2018-10-26 02:10:00",18558,"CKVY",12.76,30.26,30.4,30.63,30.26,94.9,95.4,94.9,0.54,29.15,29.47,28.98,1.702,1.753,156.6,7.172,2.192,0,8.37,-0.002420573,-0.003412725,2.5E-07
"2018-10-26 02:15:00",18559,"CKVY",12.76,30.08,30.15,30.39,29.95,95.5,95.5,94.8,0.539,28.89,29.1,28.69,1.4,1.577,90.7,72.49,2.192,0,8.37,-0.001995249,-0.002605058,2.5E-07
"2018-10-26 02:20:00",18560,"CKVY",12.76,30.32,30.22,30.45,30.02,95.7,95.9,95.4,0.546,29.13,29.39,28.87,1.213,1.213,59.32,88.9,1.754,0,8.37,-0.001995249,-0.002605058,2.5E-07
"2018-10-26 02:25:00",18561,"CKVY",12.76,30.08,30.24,30.45,30.01,95.4,95.8,95.3,0.539,29.1,29.33,28.85,1.117,1.196,159.8,16.65,1.973,0,8.37,-0.001995249,-0.002605058,2.5E-07
"2018-10-26 02:30:00",18562,"CKVY",12.76,30.01,30.1,30.2,29.95,95.5,95.6,95.4,0.538,28.96,29.08,28.8,1.031,1.035,207.5,43.01,1.315,0,8.37,-0.002296032,-0.003158465,2.5E-07
"2018-10-26 02:35:00",18563,"CKVY",12.75,30.01,30.04,30.2,29.89,95.5,95.6,95.4,0.538,28.91,29.07,28.76,1.098,1.102,231.5,28.49,2.192,0,8.37,-0.002296032,-0.003158465,2.5E-07
"2018-10-26 02:40:00",18564,"CKVY",12.74,30.63,30.19,30.63,29.89,96,96.1,95.5,0.555,29.11,29.64,28.75,1.24,1.1,193.1,17.63,5.48,0,8.37,-0.002296032,-0.003158465,2.5E-07
"2018-10-26 02:45:00",18565,"CKVY",12.75,31,30.9,31.07,30.57,95.1,96.1,95.1,0.558,29.81,30.02,29.58,1.862,1.681,164.7,7.633,5.261,0,8.37,-0.00222881,-0.003024583,2.5E-07
"2018-10-26 02:50:00",18566,"CKVY",12.74,30.63,30.91,31,30.57,94.7,95.2,94.7,0.547,29.65,29.79,29.25,2.111,1.936,123.4,19.42,2.63,0,8.37,-0.00222881,-0.003024583,2.5E-07
"2018-10-26 02:55:00",18567,"CKVY",12.74,30.57,30.57,30.76,30.39,95,95.1,94.6,0.548,29.28,29.43,29.03,2.247,2.223,85.1,3.197,3.726,0,8.37,-0.00222881,-0.003024583,2.5E-07
"2018-10-26 03:00:00",18568,"CKVY",12.74,29.95,30.2,30.63,29.83,94.8,95,94.3,0.533,28.87,29.38,28.46,2.341,2.215,91.3,4.624,3.726,0,8.37,-0.001802248,-0.002278812,2.5E-07
"2018-10-26 03:05:00",18569,"CKVY",12.73,30.14,29.99,30.26,29.71,96.1,96.1,94.8,0.544,28.87,29.28,28.44,2.458,2.437,105.6,7.561,3.069,0,8.37,-0.001802248,-0.002278812,2.5E-07
"2018-10-26 03:10:00",18570,"CKVY",12.73,30.2,30.24,30.38,30.08,96.3,96.4,96.1,0.547,29.29,29.44,29.09,2.871,2.679,108.6,4.615,4.603,0,8.37,-0.001802248,-0.002278812,2.5E-07
"2018-10-26 03:15:00",18571,"CKVY",12.73,30.14,30.19,30.32,30.07,96.4,96.5,96.3,0.546,29.3,29.44,29.16,2.731,2.76,112.3,5.116,3.069,0,8.37,-0.001668037,-0.002050115,2.5E-07
"2018-10-26 03:20:00",18572,"CKVY",12.73,30.08,30.06,30.2,29.95,96.5,96.6,96.3,0.545,29.16,29.29,29.04,2.816,2.779,115.3,5.485,3.069,0,8.37,-0.001668037,-0.002050115,2.5E-07
"2018-10-26 03:25:00",18573,"CKVY",12.73,30.2,30.12,30.26,29.89,96.7,96.8,96.5,0.549,29.3,29.46,29.03,2.484,2.68,89.9,7.229,3.288,0,8.37,-0.001668037,-0.002050115,2.5E-07
"2018-10-26 03:30:00",18574,"CKVY",12.72,30.45,30.32,30.51,30.14,96.8,96.8,96.6,0.555,29.5,29.71,29.33,2.098,2.301,147.6,31.17,2.411,0,8.37,-0.001720353,-0.002125516,2.5E-07
"2018-10-26 03:35:00",18575,"CKVY",12.72,30.07,30.21,30.51,29.95,96,96.8,96,0.543,29.29,29.71,28.98,1.595,1.888,180.7,9.42,1.754,0,8.37,-0.001720353,-0.002125516,2.5E-07
"2018-10-26 03:40:00",18576,"CKVY",12.71,29.52,29.76,30.14,29.33,95.5,96.1,95.4,0.527,28.66,29.15,28.18,0.957,1.202,189.1,17.24,1.973,0,8.37,-0.001720353,-0.002125516,2.5E-07
"2018-10-26 03:45:00",18577,"CKVY",12.71,29.21,29.13,29.52,28.9,96.3,96.3,95.3,0.525,28.04,28.4,27.75,1.064,1.01,207,10.88,2.192,0,8.37,-0.002165407,-0.002916581,2.5E-07
"2018-10-26 03:50:00",18578,"CKVY",12.71,29.21,29.29,29.4,29.09,96.6,96.7,96.3,0.527,28.43,28.56,28.17,1.278,1.125,181,2.28,2.411,0,8.37,-0.002165407,-0.002916581,2.5E-07
"2018-10-26 03:55:00",18579,"CKVY",12.7,29.15,29.21,29.33,29.02,96.8,96.9,96.5,0.527,28.38,28.5,28.21,1.937,1.648,184.7,6.337,3.069,0,8.37,-0.002165407,-0.002916581,2.5E-07
"2018-10-26 04:00:00",18580,"CKVY",12.7,28.65,29.04,29.33,28.59,96.2,97,96.2,0.513,28.22,28.58,27.67,1.708,1.851,200.8,3.239,2.85,0,8.37,-0.002088966,-0.002774095,2.5E-07
"2018-10-26 04:05:00",18581,"CKVY",12.7,28.1,28.35,28.78,28.1,96,96.3,95.9,0.5,27.36,27.83,27.1,1.626,1.647,178.9,8.47,2.192,0,8.37,-0.002088966,-0.002774095,2.5E-07
"2018-10-26 04:10:00",18582,"CKVY",12.7,28.22,28.1,28.28,27.91,97.2,97.2,96,0.509,27.26,27.6,26.94,1.398,1.543,175.1,9.8,2.411,0,8.37,-0.002088966,-0.002774095,2.5E-07
"2018-10-26 04:15:00",18583,"CKVY",12.7,27.85,28.25,28.47,27.85,97.7,97.9,97.2,0.504,27.65,27.94,27.29,1.956,1.607,142,3.573,3.288,0,8.37,-0.00201978,-0.002665249,2.5E-07
"2018-10-26 04:20:00",18584,"CKVY",12.69,27.11,27.27,27.91,26.86,98,98.1,97.6,0.49,26.71,27.35,26.3,2.669,2.341,125.7,1.795,3.726,0,8.37,-0.00201978,-0.002665249,2.5E-07
"2018-10-26 04:25:00",18585,"CKVY",12.68,27.91,27.49,27.91,26.98,99,99,98.1,0.512,27.15,27.67,26.52,2.92,2.828,125.4,6.524,3.507,0,8.37,-0.00201978,-0.002665249,2.5E-07
"2018-10-26 04:30:00",18586,"CKVY",12.68,27.36,27.5,27.91,27.29,99,99.1,98.8,0.5,27.23,27.68,27,2.662,2.823,176.6,21.73,2.411,0,8.37,-0.001696859,-0.00209367,2.5E-07
"2018-10-26 04:35:00",18587,"CKVY",12.68,26,26.31,27.42,25.75,98.6,99,98.1,0.471,25.95,27.18,25.31,2.483,2.558,213.5,7.291,3.946,0,8.37,-0.001696859,-0.00209367,2.5E-07
"2018-10-26 04:40:00",18588,"CKVY",12.67,26.8,26.65,26.92,25.93,99,99.2,98.6,0.489,26.4,26.71,25.59,2.486,2.462,206.9,3.543,3.507,0,8.37,-0.001696859,-0.00209367,2.5E-07
"2018-10-26 04:45:00",18589,"CKVY",12.67,26.98,26.9,27.04,26.74,99,99.2,99,0.493,26.68,26.84,26.5,2.511,2.507,204.7,3.031,2.85,0,8.37,-0.001732317,-0.002156456,2.5E-07
"2018-10-26 04:50:00",18590,"CKVY",12.66,27.48,27.12,27.48,26.86,99.3,99.3,99,0.504,26.9,27.31,26.63,2.306,2.458,205.7,4.206,3.069,0,8.37,-0.001732317,-0.002156456,2.5E-07
"2018-10-26 04:55:00",18591,"CKVY",12.65,27.48,27.44,27.6,27.29,99.2,99.3,99.1,0.504,27.24,27.41,27.08,1.505,1.903,155.5,24.35,1.754,0,8.37,-0.001732317,-0.002156456,2.5E-07
"2018-10-26 05:00:00",18592,"CKVY",12.65,27.36,27.24,27.54,26.99,99,99.2,98.8,0.501,27,27.35,26.72,1.378,1.382,179.9,6.853,2.192,0,8.37,-0.001962707,-0.002541301,2.5E-07
"2018-10-26 05:05:00",18593,"CKVY",12.65,26.62,27.07,27.42,26.62,98.6,99.1,98.5,0.483,26.79,27.19,26.26,0.881,1.17,188.2,0.17,2.192,0,8.37,-0.001962707,-0.002541301,2.5E-07
"2018-10-26 05:10:00",18594,"CKVY",12.64,26.62,26.59,26.68,26.37,98.5,98.6,98.5,0.483,26.23,26.34,26.01,0.769,0.8,188.2,0.15,0,0,8.37,-0.001962707,-0.002541301,2.5E-07
"2018-10-26 05:15:00",18595,"CKVY",12.64,26.06,26.27,26.56,25.94,98.3,98.6,98.1,0.471,25.86,26.2,25.52,0.33,0.601,193.1,5.654,1.534,0,8.37,-0.002349667,-0.003331044,2.5E-07
"2018-10-26 05:20:00",18596,"CKVY",12.63,25.75,26.11,26.25,25.75,98.2,98.5,98.2,0.464,25.7,25.88,25.32,0.752,0.388,139.8,24.67,3.288,0,8.37,-0.002349667,-0.003331044,2.5E-07
"2018-10-26 05:25:00",18597,"CKVY",12.63,25.32,25.31,25.81,25.07,98.3,98.3,98,0.457,24.86,25.38,24.6,1.643,1.229,115.1,11.21,3.288,0,8.37,-0.002349667,-0.003331044,2.5E-07
"2018-10-26 05:30:00",18598,"CKVY",12.63,24.95,25.11,25.32,24.82,98,98.3,98,0.448,24.67,24.9,24.34,1.918,1.808,151.9,17.12,2.411,0,8.36,-0.002140444,-0.002939675,2.5E-07
"2018-10-26 05:35:00",18599,"CKVY",12.63,25.2,25.08,25.26,24.76,98.1,98.2,97.9,0.454,24.61,24.8,24.29,1.841,1.945,159.5,6.561,2.411,0,8.36,-0.002140444,-0.002939675,2.5E-07
"2018-10-26 05:40:00",18600,"CKVY",12.62,25.01,25.35,25.69,24.95,98.1,98.6,98,0.45,24.93,25.33,24.48,1.354,1.603,120.1,48.78,1.973,0,8.37,-0.002140444,-0.002939675,2.5E-07
"2018-10-26 05:45:00",18601,"CKVY",12.61,25.2,25.16,25.32,24.89,98.3,98.4,98.1,0.454,24.73,24.92,24.43,1.09,1.19,267.7,63.11,1.534,0,8.36,-0.00193777,-0.002556855,2.5E-07
"2018-10-26 05:50:00",18602,"CKVY",12.61,25.01,24.91,25.2,24.76,98,98.3,98,0.449,24.44,24.78,24.28,0.594,0.846,273.4,14.34,1.315,0,8.36,-0.00193777,-0.002556855,2.5E-07
"2018-10-26 05:55:00",18603,"CKVY",12.61,24.7,25.15,25.57,24.7,97.9,98.4,97.8,0.443,24.69,25.16,24.17,0.937,0.683,262.9,21.78,3.726,0,8.36,-0.00193777,-0.002556855,2.5E-07
"2018-10-26 06:00:00",18604,"CKVY",12.61,23.28,23.96,24.76,23.28,96.8,97.9,96.8,0.413,23.31,24.23,22.5,1.945,1.442,237.3,9.37,4.384,0,8.36,-0.002154651,-0.002999616,2.5E-07
"2018-10-26 06:05:00",18605,"CKVY",12.6,22.91,23.16,23.34,22.79,96.8,97.1,96.7,0.406,22.41,22.61,22.02,2.838,2.422,226.9,6.785,3.726,0,8.36,-0.002154651,-0.002999616,2.5E-07
"2018-10-26 06:10:00",18606,"CKVY",12.6,22.3,22.49,22.97,22.17,96.1,96.8,96.1,0.393,21.61,22.19,21.22,2.657,2.892,218.9,18.97,3.288,0,8.36,-0.002154651,-0.002999616,2.5E-07
"2018-10-26 06:15:00",18607,"CKVY",12.6,23.6,22.83,23.6,22.23,97.4,97.5,96,0.421,22.04,22.98,21.27,1.835,2.212,157.7,24.36,1.973,0,8.36,-0.001435239,-0.001756274,2.5E-07
"2018-10-26 06:20:00",18608,"CKVY",12.59,23.6,23.81,24.03,23.47,97.1,97.7,97,0.42,23.2,23.47,22.86,1.38,1.628,103.1,43.25,3.069,0,8.36,-0.001435239,-0.001756274,2.5E-07
"2018-10-26 06:25:00",18609,"CKVY",12.59,23.6,23.62,23.78,23.41,96.4,97.1,96.4,0.417,22.83,23.01,22.63,1.147,1.202,85,23.11,1.754,0,8.36,-0.001435239,-0.001756274,2.5E-07
"2018-10-26 06:30:00",18610,"CKVY",12.59,23.72,23.52,23.85,23.29,96.6,96.7,96,0.42,22.63,23.02,22.33,1.23,1.256,118.8,8.88,2.192,0,8.36,-0.001896215,-0.002534784,2.5E-07
"2018-10-26 06:35:00",18611,"CKVY",12.58,23.47,23.65,23.78,23.47,96.1,96.6,96.1,0.413,22.77,22.97,22.53,0.704,0.931,112.9,0.109,0,0,8.36,-0.001896215,-0.002534784,2.5E-07
"2018-10-26 06:40:00",18612,"CKVY",12.58,23.91,23.62,23.91,23.41,96.5,96.5,96,0.423,22.69,23.07,22.46,0.716,0.6,35.61,55.64,2.192,0,8.36,-0.001896215,-0.002534784,2.5E-07
"2018-10-26 06:45:00",18613,"CKVY",12.58,23.97,24.11,24.34,23.85,96,96.8,96,0.422,23.27,23.52,23,0.633,0.673,3.296,1.241,1.534,0,8.37,-0.002205845,-0.00315232,0.001071702
"2018-10-26 06:50:00",18614,"CKVY",12.58,25.33,24.54,25.33,23.85,97.3,97.3,95.8,0.452,23.68,24.67,22.83,0.871,0.705,278.5,46.05,1.754,0,8.36,-0.002205845,-0.00315232,0.001071702
"2018-10-26 06:55:00",18615,"CKVY",12.58,23.85,24.17,25.33,23.6,95.5,97.3,94.7,0.417,23.13,24.68,22.31,0.95,1.013,222.4,14.64,2.192,0,8.36,-0.002205845,-0.00315232,0.001071702
"2018-10-26 07:00:00",18616,"CKVY",12.57,23.48,23.69,24.09,23.23,95.5,95.9,94.9,0.411,22.58,23.06,21.97,1.004,0.874,127.1,79.28,2.63,0,8.37,-0.002141767,-0.003013084,0.006818069
"2018-10-26 07:05:00",18617,"CKVY",12.56,24.09,23.78,24.22,23.35,96.7,96.8,95.4,0.427,22.83,23.42,22.23,1.106,1.099,61.49,7.348,1.973,0,8.37,-0.002141767,-0.003013084,0.006818069
"2018-10-26 07:10:00",18618,"CKVY",12.57,25.33,24.84,25.39,24.09,97.5,97.5,96.7,0.453,24.17,24.77,23.29,1.312,1.198,36.6,4.645,2.63,0,8.37,-0.002141767,-0.003013084,0.006818069
"2018-10-26 07:15:00",18619,"CKVY",12.57,26.01,25.74,26.14,25.27,97.5,97.6,97.4,0.466,25.13,25.52,24.65,1.545,1.496,16.86,14.69,2.411,0,8.37,0.0002484322,0.0003612736,0.01775559
"2018-10-26 07:20:00",18620,"CKVY",12.57,26.94,26.37,26.94,25.95,97.7,97.7,97.3,0.485,25.74,26.38,25.3,1.516,1.527,333.9,5.865,1.315,0,8.37,0.0002484322,0.0003612736,0.01775559
"2018-10-26 07:25:00",18621,"CKVY",12.56,27.25,27.25,27.43,26.82,97.6,98,97.6,0.491,26.74,26.91,26.25,1.075,1.303,321.3,20.97,1.315,0,8.37,0.0002484322,0.0003612736,0.01775559
"2018-10-26 07:30:00",18622,"CKVY",12.56,25.45,26.64,27.31,25.45,95,97.7,95,0.444,25.85,26.69,24.22,1.065,1.018,247.9,26.81,2.63,7.601555E-05,8.37,0.000243556,0.0003490644,0.04044301
"2018-10-26 07:35:00",18623,"CKVY",12.56,23.85,24.45,25.45,23.85,94.9,94.9,94,0.415,23.06,24.2,22.58,1.711,1.377,220.4,6.573,3.726,0.04134233,8.37,0.000243556,0.0003490644,0.04044301
"2018-10-26 07:40:00",18624,"CKVY",12.56,23.41,23.61,23.91,23.35,96,96.1,94.9,0.412,22.53,22.72,22.38,2.554,2.14,231.2,4.334,3.946,0.2056221,8.37,0.000243556,0.0003490644,0.04044301
"2018-10-26 07:45:00",18625,"CKVY",12.56,23.29,23.31,23.47,23.1,96.1,96.2,96,0.41,22.36,22.52,22.14,2.329,2.533,198.1,86.7,2.411,0.59928,8.37,0.0005021463,0.0007570905,0.07539984
"2018-10-26 07:50:00",18626,"CKVY",12.55,23.97,23.59,23.97,23.17,97,97,96.1,0.426,22.77,23.24,22.24,1.704,2.023,73.26,2.919,1.754,1.374887,8.37,0.0005021463,0.0007570905,0.07539984
"2018-10-26 07:55:00",18627,"CKVY",12.56,24.22,24.08,24.28,23.85,97.2,97.3,96.9,0.431,23.38,23.61,23.1,1.082,1.361,65.26,2.309,1.754,2.446868,8.37,0.0005021463,0.0007570905,0.07539984
"2018-10-26 08:00:00",18628,"CKVY",12.56,24.59,24.44,24.59,24.22,97.3,97.4,97.2,0.438,23.79,23.95,23.53,0.991,1.01,59.3,0.056,1.096,3.663428,8.37,0.0006464943,0.0007955839,0.1140717
"2018-10-26 08:05:00",18629,"CKVY",12.57,24.84,24.73,24.9,24.46,97.3,97.4,97.2,0.443,24.08,24.25,23.81,0.729,0.887,59.3,0,0.658,5.073685,8.37,0.0006464943,0.0007955839,0.1140717
"2018-10-26 08:10:00",18630,"CKVY",12.59,23.91,24.71,25.08,23.85,95.9,97.3,95.9,0.42,23.98,24.42,22.85,0.617,0.602,231.7,87,2.192,6.958647,8.37,0.0006464943,0.0007955839,0.1140717
"2018-10-26 08:15:00",18631,"CKVY",12.66,23.04,23.44,23.91,23.04,94,95.9,94,0.397,22.18,22.9,21.57,0.655,0.606,254,3.736,1.754,11.4416,8.37,0.001779204,0.001960078,0.1540434
"2018-10-26 08:20:00",18632,"CKVY",12.75,23.29,23.03,23.29,22.86,94.3,94.6,94,0.402,21.63,21.9,21.38,0.808,0.727,284.1,15.3,1.315,22.47282,8.37,0.001779204,0.001960078,0.1540434
"2018-10-26 08:25:00",18633,"CKVY",12.83,24.34,23.66,24.34,23.23,95.3,95.4,94.3,0.425,22.36,23.22,21.82,0.6,0.787,255.1,43.12,1.096,38.47538,8.37,0.001779204,0.001960078,0.1540434
"2018-10-26 08:30:00",18634,"CKVY",12.95,24.71,24.47,24.71,24.22,94.3,95.5,94.3,0.427,23.2,23.36,22.88,0.654,0.629,227.4,27.71,1.973,57.37771,8.37,0.005705545,0.006176572,0.1943554
"2018-10-26 08:35:00",18635,"CKVY",13.2,25.64,24.95,25.7,24.53,95,95,93.8,0.447,23.51,24.47,23.09,0.758,0.746,230,39.58,2.192,76.75941,8.37,0.005705545,0.006176572,0.1943554
"2018-10-26 08:40:00",18636,"CKVY",13.61,26.2,26.01,26.32,25.7,93.7,95.3,93.4,0.451,24.59,25.16,24.19,0.894,0.805,247.6,54.08,2.411,94.35146,8.38,0.005705545,0.006176572,0.1943554
"2018-10-26 08:45:00",18637,"CKVY",14.04,28.06,27.09,28.12,26.14,95.1,95.1,93.7,0.495,25.71,26.9,24.58,1.397,1.139,187.2,8,3.507,110.2647,8.38,0.009056981,0.009782516,0.2329003
"2018-10-26 08:50:00",18638,"CKVY",13.93,28.8,28.38,28.92,27.93,94,95.4,92.8,0.504,26.88,27.76,26.12,1.569,1.455,46.61,63.76,3.069,123.277,8.38,0.009056981,0.009782516,0.2329003
"2018-10-26 08:55:00",18639,"CKVY",13.87,29.54,29.22,29.54,28.8,92,94,92,0.509,27.42,27.61,27.24,1.398,1.475,259.3,86.6,0.877,136.8676,8.38,0.009056981,0.009782516,0.2329003
"2018-10-26 09:00:00",18640,"CKVY",13.84,30.71,30.11,30.84,29.48,89.6,92.1,89.6,0.519,27.9,28.5,27.42,0.655,1.028,232.2,95.5,1.534,151.3303,8.39,0.01291959,0.01402394,0.2696747
"2018-10-26 09:05:00",18641,"CKVY",13.82,31.77,30.92,31.77,30.59,90.1,90.2,87.9,0.545,27.99,29.22,27.57,0.266,0.47,44.22,92.7,1.534,167.3697,8.39,0.01291959,0.01402394,0.2696747
"2018-10-26 09:10:00",18642,"CKVY",13.81,31.21,31.6,32.26,31.15,88.6,90.2,86.1,0.524,28.42,29.5,27.72,0.636,0.437,315.6,33.93,2.63,183.1084,8.39,0.01291959,0.01402394,0.2696747
"2018-10-26 09:15:00",18643,"CKVY",13.8,31.52,31.24,31.52,31.02,88.6,89.2,88.2,0.531,28.28,28.55,28.07,0.881,0.784,303.5,21.11,1.973,191.0498,8.39,0.01736794,0.01871151,0.3054311
"2018-10-26 09:20:00",18644,"CKVY",13.79,31.77,31.47,31.83,31.21,90.3,90.5,88.6,0.546,28.83,29.36,28.4,1.199,1.041,253.4,19.35,1.973,198.396,8.39,0.01736794,0.01871151,0.3054311
"2018-10-26 09:25:00",18645,"CKVY",13.79,32.2,32,32.26,31.7,89.8,90.3,88.4,0.553,29.2,29.62,28.85,1.202,1.206,264,16.15,2.63,212.9075,8.4,0.01736794,0.01871151,0.3054311
"2018-10-26 09:30:00",18646,"CKVY",13.78,33,32.7,33.06,32.2,89.5,90.7,89.5,0.569,30.12,30.59,29.57,1.504,1.337,270,17.17,3.726,238.791,8.4,0.02154464,0.02331239,0.3389774
"2018-10-26 09:35:00",18647,"CKVY",13.77,33.92,33.83,34.36,32.94,85.8,90.5,85.5,0.566,30.73,31.48,30.05,1.762,1.501,333.5,22.38,5.042,266.8423,8.4,0.02154464,0.02331239,0.3389774
"2018-10-26 09:40:00",18648,"CKVY",13.8,33.86,33.69,33.92,33.49,87.9,88.9,85.5,0.578,30.3,30.95,29.79,2.34,2.052,305,15.58,5.261,262.0839,8.4,0.02154464,0.02331239,0.3389774
"2018-10-26 09:45:00",18649,"CKVY",13.8,33.98,33.9,34.23,33.67,86.3,88.1,86.1,0.571,30.47,31.06,29.97,3.079,2.743,336.8,10.13,5.699,229.5642,8.4,0.02065795,0.02276419,0.3702292
"2018-10-26 09:50:00",18650,"CKVY",13.81,34.16,34.11,34.29,33.86,86.7,88,85.8,0.578,30.6,31.04,30.05,3.644,3.486,16.51,12.52,5.261,192.9024,8.4,0.02065795,0.02276419,0.3702292
"2018-10-26 09:55:00",18651,"CKVY",13.82,34.53,34.35,34.59,34.1,86.7,87.8,85.8,0.586,30.81,31.22,30.37,3.44,3.554,358.4,12.77,3.946,173.7666,8.4,0.02065795,0.02276419,0.3702292
"2018-10-26 10:00:00",18652,"CKVY",13.84,34.41,34.56,34.78,34.35,87.1,87.9,86,0.586,31.09,31.45,30.67,3.033,3.161,347.3,14.13,4.822,167.1777,8.4,0.01693262,0.01927567,0.3994506
"2018-10-26 10:05:00",18653,"CKVY",13.88,34.16,34.27,34.53,33.97,88.1,88.2,86.7,0.587,30.93,31.41,30.51,3.011,3.001,353,8.4,5.261,151.8894,8.4,0.01693262,0.01927567,0.3994506
"2018-10-26 10:10:00",18654,"CKVY",13.89,34.09,34.13,34.4,33.85,89.8,89.8,87.9,0.596,31.17,31.64,30.66,3.545,3.27,338.1,6.844,5.042,139.709,8.4,0.01693262,0.01927567,0.3994506
"2018-10-26 10:15:00",18655,"CKVY",13.87,34.71,34.34,34.71,34.03,89.3,89.8,88.9,0.608,31.51,31.89,31.18,3.801,3.759,343.2,11.44,4.822,146.9217,8.4,0.01661685,0.01875988,0.426011
"2018-10-26 10:20:00",18656,"CKVY",13.86,35.19,34.98,35.32,34.65,88.9,90.3,87.8,0.617,32.04,32.42,31.6,3.844,3.809,336.2,10.45,5.042,168.5233,8.4,0.01661685,0.01875988,0.426011
"2018-10-26 10:25:00",18657,"CKVY",13.85,35.56,35.28,35.69,35.07,88.5,89,87.7,0.623,32.17,32.76,31.82,3.653,3.808,341.1,7.203,4.822,194.5195,8.4,0.01661685,0.01875988,0.426011
"2018-10-26 10:30:00",18658,"CKVY",13.84,35.81,35.76,35.93,35.38,86.6,89.1,86.4,0.616,32.49,32.94,32.06,3.554,3.572,330.8,11.42,5.042,213.9199,8.4,0.02202596,0.02465303,0.4493017
"2018-10-26 10:35:00",18659,"CKVY",13.83,36.06,35.9,36.12,35.62,87.8,88.4,85.7,0.631,32.47,33.01,31.84,3.359,3.487,336.6,10.39,4.384,220.9776,8.4,0.02202596,0.02465303,0.4493017
"2018-10-26 10:40:00",18660,"CKVY",13.82,36.67,36.21,36.79,35.87,84.6,87.8,84.3,0.623,32.36,32.91,31.95,3.155,3.236,324.1,11.3,4.384,218.4355,8.4,0.02202596,0.02465303,0.4493017
"2018-10-26 10:45:00",18661,"CKVY",13.82,37.41,37.06,37.47,36.61,83.3,86,82.4,0.631,32.68,33.3,32.06,2.695,2.944,316.4,16.56,3.069,253.4811,8.4,0.02752573,0.03065474,0.4701685
"2018-10-26 10:50:00",18662,"CKVY",13.82,38.39,37.86,38.46,37.35,82.9,83.7,81.7,0.653,33.09,33.79,32.34,2.145,2.407,290.7,15.03,3.946,302.6436,8.4,0.02752573,0.03065474,0.4701685
"2018-10-26 10:55:00",18663,"CKVY",13.82,39.38,38.9,39.44,38.33,81.4,83,80.1,0.666,33.7,34.39,33,1.685,1.895,270.8,29.78,2.85,379.9653,8.4,0.02752573,0.03065474,0.4701685
"2018-10-26 11:00:00",18664,"CKVY",13.82,40.12,39.7,40.12,39.38,77.42,81.3,77.21,0.652,33.69,34.49,33.15,1.492,1.626,313.7,22.62,3.069,418.4069,8.4,0.0452711,0.0494461,0.4874326
"2018-10-26 11:05:00",18665,"CKVY",13.83,42.35,41.3,42.35,40.06,75.01,78.1,73.02,0.689,34.37,35.01,33.46,1.398,1.374,246.7,59.24,3.069,449.7424,8.4,0.0452711,0.0494461,0.4874326
"2018-10-26 11:10:00",18666,"CKVY",13.83,43.03,42.82,43.15,42.35,70.27,75.39,69.45,0.663,34.26,35.29,33.32,1.406,1.433,195.1,21.74,3.069,462.5162,8.41,0.0452711,0.0494461,0.4874326
"2018-10-26 11:15:00",18667,"CKVY",13.83,44.51,43.8,44.51,43.09,66.97,71.99,66.84,0.668,34.29,34.99,33.87,1.354,1.347,168,17.24,3.288,472.8094,8.41,0.05382346,0.058773,0.501651
"2018-10-26 11:20:00",18668,"CKVY",13.82,44.93,44.23,44.93,43.64,68.62,71.37,66.28,0.696,34.51,35.8,33.71,1.599,1.559,143.7,21.81,4.603,482.4121,8.41,0.05382346,0.058773,0.501651
"2018-10-26 11:25:00",18669,"CKVY",13.82,45.06,45.19,45.55,44.81,67.69,68.62,65.59,0.69,34.83,35.49,34.16,1.788,1.674,168.3,37.99,5.042,489.1867,8.41,0.05382346,0.058773,0.501651
"2018-10-26 11:30:00",18670,"CKVY",13.81,45.06,45.31,45.55,44.99,67.79,69.23,65.52,0.691,34.95,35.7,34.46,2.339,2.062,151,24.61,5.48,496.909,8.41,0.05869808,0.06471822,0.512917
"2018-10-26 11:35:00",18671,"CKVY",13.81,45.17,45.08,45.36,44.68,66.24,69.71,65.59,0.678,34.82,35.74,34.25,3.041,2.691,195.1,21.38,6.576,502.55,8.41,0.05869808,0.06471822,0.512917
"2018-10-26 11:40:00",18672,"CKVY",13.81,45.91,45.39,46.09,44.8,64.45,67.99,64.14,0.678,34.62,35.54,34.17,3.238,3.128,175,18.34,5.261,508.6127,8.41,0.05869808,0.06471822,0.512917
"2018-10-26 11:45:00",18673,"CKVY",13.8,47.39,46.41,47.51,45.78,61.73,66.2,61.73,0.687,34.98,35.9,34.29,2.802,3.077,165.1,32.07,3.946,517.022,8.41,0.06100978,0.06868621,0.5212331
"2018-10-26 11:50:00",18674,"CKVY",13.8,47.19,47.01,47.39,46.64,63.03,65.91,61.39,0.696,35.06,36.11,34.54,2.424,2.581,146,29.14,5.042,526.8929,8.41,0.06100978,0.06868621,0.5212331
"2018-10-26 11:55:00",18675,"CKVY",13.79,47,47.11,47.38,46.63,63.85,65.09,61.24,0.7,35.2,35.9,34.42,2.879,2.651,136.2,16.94,6.138,535.9231,8.41,0.06100978,0.06868621,0.5212331
"2018-10-26 12:00:00",18676,"CKVY",13.79,47.61,46.97,47.67,46.68,61.75,64.16,61.58,0.693,34.94,35.7,34.49,3.18,3.039,133,25.59,4.822,540.6813,8.41,0.06544179,0.07356585,0.5260469
"2018-10-26 12:05:00",18677,"CKVY",13.78,47.24,47.55,48.11,46.93,61.65,64.39,60.48,0.682,35.23,35.94,34.66,3.348,3.27,112.7,17.19,7.234,539.6669,8.41,0.06544179,0.07356585,0.5260469
"2018-10-26 12:10:00",18678,"CKVY",13.78,47.67,47.39,47.85,46.99,60.48,64.67,60.31,0.68,35.08,36.02,34.64,2.881,3.167,86.8,26.91,4.822,525.7395,8.41,0.06544179,0.07356585,0.5260469
"2018-10-26 12:15:00",18679,"CKVY",13.78,47.54,47.82,48.1,47.48,60.75,62.3,59.76,0.68,34.96,35.72,34.48,2.769,2.764,64.55,34.95,4.603,525.6241,8.41,0.06440622,0.07303865,0.5277056
"2018-10-26 12:20:00",18680,"CKVY",13.77,49.83,48.55,49.83,47.48,57.66,62.57,57.66,0.703,35.38,36.28,34.65,1.982,2.377,92,85.5,4.603,532.2748,8.41,0.06440622,0.07303865,0.5277056
"2018-10-26 12:25:00",18681,"CKVY",13.77,49.02,49.49,50.14,48.84,59.79,59.79,56.39,0.707,35.19,35.72,34.71,1.939,2.009,190.1,50.4,4.822,552.4645,8.41,0.06440622,0.07303865,0.5277056
"2018-10-26 12:30:00",18682,"CKVY",13.77,50.44,49.77,50.75,48.96,55.63,60.23,55.22,0.694,35.62,36.38,34.83,1.931,1.868,56.25,57.34,5.042,557.9089,8.41,0.06994122,0.07802054,0.5257692
"2018-10-26 12:35:00",18683,"CKVY",13.77,50.25,50.06,50.68,49.57,56.01,59.03,55.35,0.694,35.38,36.3,34.78,2.476,2.229,95,24.09,5.699,560.7124,8.41,0.06994122,0.07802054,0.5257692
"2018-10-26 12:40:00",18684,"CKVY",13.76,49.75,49.98,50.68,49.57,55.73,58.51,54.56,0.677,34.98,36.35,34.53,2.539,2.42,144.8,25.48,4.603,564.2482,8.41,0.06994122,0.07802054,0.5257692
"2018-10-26 12:45:00",18685,"CKVY",13.75,50.86,50.6,51.16,49.69,53.8,56.41,53.22,0.682,34.92,35.61,34.46,2.214,2.365,127.2,46.49,3.288,568.3289,8.41,0.07211022,0.08103707,0.5209942
"2018-10-26 12:50:00",18686,"CKVY",13.76,52.15,51.49,52.15,50.79,53.05,54.49,51.26,0.705,34.84,36.1,34.32,1.73,1.937,145.7,66.32,3.507,570.9128,8.41,0.07211022,0.08103707,0.5209942
"2018-10-26 12:55:00",18687,"CKVY",13.76,51.72,52.04,52.4,51.59,51.26,53.01,50.37,0.67,34.72,35.67,34.03,1.539,1.658,103.1,43.13,3.946,572.2924,8.41,0.07211022,0.08103707,0.5209942
"2018-10-26 13:00:00",18688,"CKVY",13.76,51.65,51.99,52.39,51.53,51.43,52.63,50.2,0.671,34.6,35.04,34.18,1.714,1.595,61.59,23.55,4.822,572.6611,8.41,0.07404831,0.08250131,0.5129532
"2018-10-26 13:05:00",18689,"CKVY",13.75,52.08,51.65,52.15,51.22,52.02,53.8,50.95,0.69,34.67,35.61,34.09,2.072,1.916,85.4,46.38,4.384,573.4424,8.41,0.07404831,0.08250131,0.5129532
"2018-10-26 13:10:00",18690,"CKVY",13.74,52.21,52.54,52.89,52.02,50.64,53.22,49.61,0.674,34.97,35.97,34.28,2.553,2.238,107.3,19.63,6.138,574.0889,8.41,0.07404831,0.08250131,0.5129532
"2018-10-26 13:15:00",18691,"CKVY",13.75,53.31,52.54,53.69,51.65,48.24,52.15,47.97,0.669,34.6,35.32,34.1,2.696,2.754,136.8,34.43,4.603,570.5225,8.41,0.07421184,0.08384421,0.5013062
"2018-10-26 13:20:00",18692,"CKVY",13.74,53.31,53.03,53.74,52.26,48.1,51.22,47.58,0.667,34.52,35.72,33.86,2.376,2.539,95.3,93.7,3.946,567.3621,8.41,0.07421184,0.08384421,0.5013062
"2018-10-26 13:25:00",18693,"CKVY",13.74,55.09,54.48,55.52,53.37,45.01,48.44,44.87,0.666,34.48,35.82,33.83,1.592,1.997,179.4,63.75,3.726,565.7972,8.41,0.07421184,0.08384421,0.5013062
"2018-10-26 13:30:00",18694,"CKVY",13.73,53.73,54.24,55.09,53.66,47.47,47.95,45.04,0.668,34.33,34.97,33.94,1.427,1.443,40.63,49.5,4.384,568.4897,8.41,0.07551173,0.08509559,0.4867007
"2018-10-26 13:35:00",18695,"CKVY",13.73,55.82,54.47,55.88,53.42,44.59,48.5,44.59,0.678,34.6,35.43,33.79,1.362,1.403,157.4,37.23,3.946,566.8358,8.41,0.07551173,0.08509559,0.4867007
"2018-10-26 13:40:00",18696,"CKVY",13.72,54.21,54.93,55.88,54.21,46.58,47.95,44.04,0.668,34.44,35.52,33.72,1.775,1.646,82.6,52.68,5.042,563.212,8.41,0.07551173,0.08509559,0.4867007
"2018-10-26 13:45:00",18697,"CKVY",13.72,53.84,54.39,54.89,53.72,47.5,47.99,45.62,0.672,34.47,35.37,33.81,2.192,1.988,5.864,23.31,5.261,535.1378,8.41,0.07150475,0.08027484,0.4686811
"2018-10-26 13:50:00",18698,"CKVY",13.72,54.09,54.35,54.83,53.84,47.13,48.33,45.62,0.672,34.64,35.29,33.9,3.113,2.594,41.15,24.37,6.795,538.9985,8.41,0.07150475,0.08027484,0.4686811
"2018-10-26 13:55:00",18699,"CKVY",13.71,54.89,54.32,54.95,53.78,45.24,48.91,45.14,0.665,34.4,35.42,33.83,3.206,3.195,61.33,28.5,4.603,544.3115,8.41,0.07150475,0.08027484,0.4686811
"2018-10-26 14:00:00",18700,"CKVY",13.71,54.95,55.31,55.7,54.83,44.38,47.2,43.9,0.654,34.59,35.51,33.68,3.117,3.126,36.62,35.7,5.918,570.0782,8.41,0.07633829,0.0882054,0.4476468
"2018-10-26 14:05:00",18701,"CKVY",13.7,54.71,55.01,55.39,54.71,45.07,46.17,44.35,0.658,34.11,34.98,33.63,2.555,2.796,356.5,24.37,4.603,562.1099,8.41,0.07633829,0.0882054,0.4476468
"2018-10-26 14:10:00",18702,"CKVY",13.7,54.52,54.71,54.95,54.46,45.41,47.74,45,0.658,34.28,35.41,33.75,2.627,2.475,21.62,46.65,7.014,531.9281,8.41,0.07633829,0.0882054,0.4476468
"2018-10-26 14:15:00",18703,"CKVY",13.7,54.09,54,54.58,53.47,45.96,47.23,45.24,0.656,33.72,34.45,33.34,2.248,2.614,346.9,43.36,5.042,427.2891,8.41,0.05322108,0.06298639,0.4240904
"2018-10-26 14:20:00",18704,"CKVY",13.69,56.12,54.84,56.18,54.09,44.17,46.2,43.49,0.679,34.02,35.06,33.43,2.089,2.262,95.4,47.8,7.891,346.878,8.41,0.05322108,0.06298639,0.4240904
"2018-10-26 14:25:00",18705,"CKVY",13.69,55.81,55.39,56.31,54.82,43.93,44.93,42.46,0.667,33.72,34.67,33.05,2.192,2.346,19.94,18.79,8.11,329.7122,8.41,0.05322108,0.06298639,0.4240904
"2018-10-26 14:30:00",18706,"CKVY",13.68,55.56,55.76,56.05,55.43,42.59,43.86,42.25,0.641,33.58,34.12,33.04,3.235,2.459,351.8,22.12,9.21,385.6881,8.41,0.05592678,0.06551975,0.3975694
"2018-10-26 14:35:00",18707,"CKVY",13.67,56.17,56.04,56.67,55.43,42.52,43.66,41.36,0.655,33.61,34.39,32.97,4.269,3.644,312.1,32.81,8.55,436.4609,8.4,0.05592678,0.06551975,0.3975694
"2018-10-26 14:40:00",18708,"CKVY",13.67,57.09,56.81,57.22,56.17,39.98,43.28,39.98,0.636,33.56,34.27,32.87,4.789,4.283,296.4,34.12,9.43,463.7216,8.4,0.05592678,0.06551975,0.3975694
"2018-10-26 14:45:00",18709,"CKVY",13.67,56.84,56.73,57.16,56.23,40.74,41.77,39.85,0.642,33.11,33.88,32.49,5.387,5.057,309.3,29.83,12.93,491.7151,8.4,0.07352722,0.08913288,0.3684803
"2018-10-26 14:50:00",18710,"CKVY",13.65,57.58,57.55,57.89,56.84,39.23,41.56,39.05,0.635,33.57,34.14,32.89,5.994,5.757,337.7,15.82,11.62,503.9754,8.4,0.07352722,0.08913288,0.3684803
"2018-10-26 14:55:00",18711,"CKVY",13.66,57.02,57.48,58.01,56.9,40.19,41.15,38.81,0.638,33.2,34.06,32.41,6.724,6.413,331.9,12.96,11.4,496.6992,8.4,0.07352722,0.08913288,0.3684803
"2018-10-26 15:00:00",18712,"CKVY",13.66,57.21,57.31,57.7,57.02,40.39,41.04,39.26,0.645,33.2,33.88,32.83,7.287,7.175,320.5,12.23,12.06,491.4718,8.4,0.07485991,0.09548183,0.3368127
"2018-10-26 15:05:00",18713,"CKVY",13.65,57.7,57.51,58.01,57.02,39.23,40.94,38.64,0.638,33.26,34.02,32.52,6.964,7.301,295,18.83,12.06,488.0721,8.4,0.07485991,0.09548183,0.3368127
"2018-10-26 15:10:00",18714,"CKVY",13.65,58.44,57.85,58.5,57.39,38.54,41.25,38.47,0.644,33.5,34.41,32.9,7.088,6.856,295.2,21.87,12.93,485.0879,8.4,0.07485991,0.09548183,0.3368127
"2018-10-26 15:15:00",18715,"CKVY",13.65,57.76,57.74,58.44,56.96,39.57,41.01,38.06,0.645,33.15,33.79,32.48,6.651,7.078,332.2,22.35,13.59,490.1257,8.4,0.0766027,0.09875384,0.3029018
"2018-10-26 15:20:00",18716,"CKVY",13.64,58.25,58.21,58.87,57.51,38.88,40.8,37.72,0.645,33.54,34.31,32.81,6.673,6.333,307.9,24.36,11.62,489.722,8.4,0.0766027,0.09875384,0.3029018
"2018-10-26 15:25:00",18717,"CKVY",13.64,58.63,58.67,59.06,58.13,38.85,39.84,38.16,0.653,33.79,34.24,33.33,6.935,7.004,322.3,15.42,13.37,487.2014,8.4,0.0766027,0.09875384,0.3029018
"2018-10-26 15:30:00",18718,"CKVY",13.64,58.75,58.67,59.24,58.25,39.23,40.6,37.96,0.662,33.83,34.6,33.25,7.13,6.771,292.6,24.36,13.59,472.9841,8.4,0.07345445,0.09506083,0.2668602
"2018-10-26 15:35:00",18719,"CKVY",13.63,58.5,59.03,59.85,58.37,39.09,40.11,37.41,0.654,34.16,35.27,33.35,8.27,7.84,288.4,20.48,13.81,459.7791,8.4,0.07345445,0.09506083,0.2668602
"2018-10-26 15:40:00",18720,"CKVY",13.63,58.12,58.19,58.61,57.87,39.8,41.14,38.09,0.657,33.62,34.63,32.95,7.674,7.922,271.4,16.46,10.74,442.8707,8.4,0.07345445,0.09506083,0.2668602
"2018-10-26 15:45:00",18721,"CKVY",13.62,59.23,58.7,59.23,58.12,37.95,40.08,37.85,0.652,33.74,34.27,33.12,7.821,7.734,297.6,17,12.06,426.38,8.4,0.06917024,0.09278347,0.2293739
"2018-10-26 15:50:00",18722,"CKVY",13.62,58.61,58.93,59.23,58.48,37.85,38.12,36.68,0.636,33.05,33.74,32.58,8.4,8.1,308.1,10.56,14.91,410.2193,8.4,0.06917024,0.09278347,0.2293739
"2018-10-26 15:55:00",18723,"CKVY",13.62,58.48,58.37,58.79,57.8,38.84,39.49,36.89,0.65,32.99,33.67,32.18,9.89,9.14,308,11.05,16.66,396.0155,8.4,0.06917024,0.09278347,0.2293739
"2018-10-26 16:00:00",18724,"CKVY",13.62,58.47,58.65,58.84,58.41,37.36,39.11,37.05,0.625,33.14,33.71,32.57,10.62,10.34,313.1,11,14.03,383.2619,8.4,0.06671561,0.09314231,0.190997
"2018-10-26 16:05:00",18725,"CKVY",13.62,58.47,58.27,58.66,57.86,39.83,39.83,37.47,0.666,33.32,34.16,32.63,10.18,10.46,304.4,12.98,16.22,369.2862,8.4,0.06671561,0.09314231,0.190997
"2018-10-26 16:10:00",18726,"CKVY",13.61,57.98,58.68,59.21,57.98,38.49,39.76,37.77,0.632,33.46,34.32,32.75,9.55,9.76,304.6,13.44,14.03,357.8703,8.4,0.06671561,0.09314231,0.190997
"2018-10-26 16:15:00",18727,"CKVY",13.61,58.72,58.31,58.78,57.85,39.14,39.83,38.05,0.66,33.55,34.22,32.88,9.15,9.38,310.9,11.78,14.47,346.333,8.4,0.06232163,0.08925985,0.1515047
"2018-10-26 16:20:00",18728,"CKVY",13.61,58.34,58.57,58.9,58.16,39.21,40.17,37.98,0.653,33.68,34.55,32.97,8.82,9,305.3,15.64,13.15,335.8544,8.4,0.06232163,0.08925985,0.1515047
"2018-10-26 16:25:00",18729,"CKVY",13.61,58.53,58.56,58.9,58.22,39.28,39.62,37.67,0.658,33.62,34.1,32.9,8.23,8.69,301.9,19.95,10.74,323.0872,8.4,0.06232163,0.08925985,0.1515047
"2018-10-26 16:30:00",18730,"CKVY",13.61,57.91,58.41,59.02,57.85,38.94,39.55,38.08,0.638,33.43,34.29,32.77,7.929,8.08,299.8,11.95,13.59,310.7642,8.4,0.05537525,0.07963331,0.1121802
"2018-10-26 16:35:00",18731,"CKVY",13.61,58.22,58.21,58.59,57.85,39.9,40.03,38.18,0.661,33.47,34.26,32.96,7.443,7.605,300.2,12.56,10.52,298.6353,8.4,0.05537525,0.07963331,0.1121802
"2018-10-26 16:40:00",18732,"CKVY",13.61,57.97,57.98,58.22,57.73,39.76,41.03,39.04,0.653,33.73,34.45,33.26,7.528,7.481,284,10.55,11.4,284.5551,8.39,0.05537525,0.07963331,0.1121802
"2018-10-26 16:45:00",18733,"CKVY",13.61,57.48,57.5,58.1,57.17,40.45,41.3,39.69,0.653,33.73,34.36,33.3,7.348,7.376,290.9,11.67,10.74,256.6261,8.39,0.0442293,0.06521207,0.07417572
"2018-10-26 16:50:00",18734,"CKVY",13.61,57.6,57.67,58.04,57.23,40.45,41.54,39.86,0.656,33.87,34.43,33.45,7.515,7.501,307,10.83,10.74,240.2251,8.39,0.0442293,0.06521207,0.07417572
"2018-10-26 16:55:00",18735,"CKVY",13.62,57.48,57.46,57.73,57.3,41.13,41.2,40.27,0.664,33.76,34.07,33.44,8.07,7.816,314.1,11.8,13.59,228.5491,8.39,0.0442293,0.06521207,0.07417572
"2018-10-26 17:00:00",18736,"CKVY",13.62,57.3,57.46,57.67,57.23,40.21,41.54,40.21,0.644,33.93,34.41,33.32,8.29,8.16,308.8,10.77,11.4,229.8789,8.39,0.04182382,0.06290293,0.04010482
"2018-10-26 17:05:00",18737,"CKVY",13.62,57.05,57.21,57.48,56.99,40.75,41.89,40.14,0.648,33.81,34.35,33.18,8.16,8.22,305.7,11.66,10.52,219.9782,8.39,0.04182382,0.06290293,0.04010482
"2018-10-26 17:10:00",18738,"CKVY",13.62,57.17,57.12,57.36,56.86,41.06,42.16,40.58,0.655,33.8,34.41,33.2,7.119,7.563,308.9,13.34,9.43,206.6028,8.39,0.04182382,0.06290293,0.04010482
"2018-10-26 17:15:00",18739,"CKVY",13.63,56.49,56.86,57.23,56.49,41.95,42.09,40.51,0.653,33.68,34.2,33.08,7.157,7.139,300.3,12.68,13.15,193.701,8.39,0.03561936,0.05567338,0.01773704
"2018-10-26 17:20:00",18740,"CKVY",13.63,56.62,56.67,56.8,56.56,42.43,42.91,41.2,0.664,33.84,34.37,33.33,7.127,7.131,303.2,9.87,11.18,180.96,8.39,0.03561936,0.05567338,0.01773704
"2018-10-26 17:25:00",18741,"CKVY",13.63,56.49,56.52,56.68,56.37,42.95,43.26,42.16,0.669,34.13,34.5,33.79,7.086,7.203,300.8,11.65,8.77,168.3288,8.39,0.03561936,0.05567338,0.01773704
"2018-10-26 17:30:00",18742,"CKVY",13.63,56.06,56.21,56.56,56,42.95,43.84,42.71,0.658,34.07,34.53,33.67,6.744,6.977,306.8,10.26,10.3,155.7823,8.39,0.01655282,0.02110532,0.006821682
"2018-10-26 17:35:00",18743,"CKVY",13.63,55.75,55.93,56.12,55.69,43.87,44.28,42.67,0.665,33.99,34.47,33.51,6.65,6.769,309.2,11.97,11.18,143.1696,8.39,0.01655282,0.02110532,0.006821682
"2018-10-26 17:40:00",18744,"CKVY",13.63,55.51,55.57,55.81,55.38,44.15,44.32,43.22,0.663,34,34.32,33.58,6.644,6.614,309.2,10.4,9.21,130.6524,8.39,0.01655282,0.02110532,0.006821682
"2018-10-26 17:45:00",18745,"CKVY",13.64,55.14,55.26,55.51,55.01,44.87,45.21,43.87,0.665,34.11,34.41,33.81,5.812,6.193,304.7,11.12,7.014,117.5076,8.39,0.01353203,0.01758885,0.001073166
"2018-10-26 17:50:00",18746,"CKVY",13.65,54.21,54.59,55.2,54.15,47.54,47.64,44.87,0.681,34.65,34.96,34.09,4.677,5.209,298.4,10.05,5.042,105.3486,8.39,0.01353203,0.01758885,0.001073166
"2018-10-26 17:55:00",18747,"CKVY",13.66,53.78,54.01,54.34,53.66,47.34,47.99,46.62,0.668,34.44,34.9,34.18,4.033,4.326,310.9,8.8,5.918,90.88655,8.39,0.01353203,0.01758885,0.001073166
"2018-10-26 18:00:00",18748,"CKVY",13.12,52.98,53.43,53.9,52.86,48.74,48.78,47.16,0.668,34.18,34.39,33.98,3.928,3.97,315.2,6.873,5.918,73.9568,8.38,0.007343517,0.0103414,2.5E-07
"2018-10-26 18:05:00",18749,"CKVY",13.03,52.43,52.63,53.04,52.43,49.43,49.43,48.78,0.664,34.11,34.3,33.93,4.138,4.002,324.3,7.517,5.699,48.84108,8.38,0.007343517,0.0103414,2.5E-07
"2018-10-26 18:10:00",18750,"CKVY",13,52.18,52.2,52.55,51.94,49.77,50.08,49.43,0.662,34.02,34.18,33.84,4.14,4.132,331.9,7.118,5.48,27.87523,8.38,0.007343517,0.0103414,2.5E-07
"2018-10-26 18:15:00",18751,"CKVY",13,51.88,52.13,52.43,51.82,50.08,50.29,49.29,0.659,33.98,34.1,33.85,4.158,4.185,342.3,9.88,6.576,13.45367,8.38,0.003328407,0.005263285,2.5E-07
"2018-10-26 18:20:00",18752,"CKVY",12.99,51.45,51.76,52.06,51.45,50.87,50.87,49.98,0.659,33.95,34.06,33.81,4.332,4.24,354.7,11.1,6.357,9.417057,8.38,0.003328407,0.005263285,2.5E-07
"2018-10-26 18:25:00",18753,"CKVY",12.99,51.21,51.3,51.57,51.14,51.33,51.49,50.91,0.659,33.94,34.09,33.78,4.344,4.369,358.6,7.143,6.138,6.919535,8.38,0.003328407,0.005263285,2.5E-07
"2018-10-26 18:30:00",18754,"CKVY",12.98,50.85,50.87,51.34,50.48,52.32,52.7,51.26,0.663,33.9,34.09,33.74,4.066,4.168,5.56,5.392,4.603,4.664929,8.37,0.002887822,0.004641336,2.5E-07
"2018-10-26 18:35:00",18755,"CKVY",12.97,49.98,50.51,50.97,49.92,53.63,53.66,52.12,0.658,33.94,34.11,33.74,3.797,3.916,6.724,11.91,5.699,3.122236,8.37,0.002887822,0.004641336,2.5E-07
"2018-10-26 18:40:00",18756,"CKVY",12.97,50.6,50.14,50.73,49.8,52.8,54.31,52.73,0.663,34.03,34.2,33.82,3.992,3.851,359.2,12.43,7.672,2.006841,8.37,0.002887822,0.004641336,2.5E-07
"2018-10-26 18:45:00",18757,"CKVY",12.96,49.31,50.02,50.66,49.31,55.2,55.27,52.8,0.66,33.98,34.12,33.76,3.951,4.043,343.5,13.47,5.699,1.174965,8.37,0.001789599,0.003189528,2.5E-07
"2018-10-26 18:50:00",18758,"CKVY",12.96,48.63,48.87,49.43,48.5,56.61,56.68,55.1,0.66,33.94,34.07,33.8,3.507,3.731,313.5,12.42,3.726,0.567928,8.37,0.001789599,0.003189528,2.5E-07
"2018-10-26 18:55:00",18759,"CKVY",12.96,47.03,48.1,48.63,47.03,58.36,58.36,56.13,0.641,33.59,33.94,33.11,3.008,3.276,306.3,12.86,5.042,0.205094,8.37,0.001789599,0.003189528,2.5E-07
"2018-10-26 19:00:00",18760,"CKVY",12.95,48.89,47.72,48.89,46.72,56.72,59.87,56.72,0.668,33.91,34.29,33.22,3.48,3.117,331.6,15.02,7.672,0.04804831,8.37,0.0002230324,0.00106166,2.5E-07
"2018-10-26 19:05:00",18761,"CKVY",12.93,50.13,49.44,50.37,48.83,54.19,56.75,54.08,0.668,34.2,34.42,34,4.338,3.898,347.1,16.28,9.64,0.0007149787,8.37,0.0002230324,0.00106166,2.5E-07
"2018-10-26 19:10:00",18762,"CKVY",12.94,49.82,49.97,50.38,49.58,55.01,55.15,53.95,0.671,34.27,34.39,34.12,5.047,4.699,328.2,10.43,7.672,0,8.37,0.0002230324,0.00106166,2.5E-07
"2018-10-26 19:15:00",18763,"CKVY",12.94,47.48,48.66,49.89,47.42,60.09,60.09,54.98,0.671,34.29,34.49,34.07,4.765,5.029,304.6,12.04,6.795,0,8.37,0.002313274,0.003770146,2.5E-07
"2018-10-26 19:20:00",18764,"CKVY",12.94,44.71,46.18,47.54,44.71,65.79,65.79,60.02,0.661,34.22,34.42,33.94,3.985,4.439,282.6,11.66,3.946,0,8.37,0.002313274,0.003770146,2.5E-07
"2018-10-26 19:25:00",18765,"CKVY",12.93,43.72,44.04,44.71,43.66,67.64,67.71,65.79,0.655,33.86,34.08,33.62,2.501,3.293,299,27.2,1.973,0,8.37,0.002313274,0.003770146,2.5E-07
"2018-10-26 19:30:00",18766,"CKVY",12.93,44.71,43.85,44.71,43.47,67.02,68.6,67.02,0.674,34.02,34.51,33.61,1.248,1.805,58.93,31.89,0.877,0,8.37,-0.001062283,-0.0007903034,2.5E-07
"2018-10-26 19:35:00",18767,"CKVY",12.93,45.45,45.33,45.57,44.64,64,67.02,64,0.662,34.3,34.51,33.95,0.447,0.834,66.83,31.27,1.754,0,8.36,-0.001062283,-0.0007903034,2.5E-07
"2018-10-26 19:40:00",18768,"CKVY",12.92,46.13,45.26,46.13,44.95,63.15,65.58,63.15,0.67,34.03,34.37,33.64,0.583,0.384,101.7,92.3,3.288,0,8.36,-0.001062283,-0.0007903034,2.5E-07
"2018-10-26 19:45:00",18769,"CKVY",12.92,46.13,46.53,47.05,46.06,62.19,63.18,60.57,0.66,34.03,34.43,33.73,1.524,1.066,332.2,16.3,4.165,0,8.36,-0.005888081,-0.008444334,2.5E-07
"2018-10-26 19:50:00",18770,"CKVY",12.92,46.14,46.33,46.45,46.08,62.13,62.29,61.61,0.66,33.99,34.17,33.8,2.27,1.896,335,9.86,3.726,0,8.36,-0.005888081,-0.008444334,2.5E-07
"2018-10-26 19:55:00",18771,"CKVY",12.92,45.59,45.65,46.2,45.22,63.71,64.33,62.06,0.662,33.87,34.08,33.57,2.954,2.697,358.3,13.93,4.384,0,8.36,-0.005888081,-0.008444334,2.5E-07
"2018-10-26 20:00:00",18772,"CKVY",12.91,45.1,45.48,45.78,45.1,64.4,64.4,63.09,0.657,33.88,34.06,33.71,2.854,2.935,314.6,8.43,3.726,0,8.36,-0.001889907,-0.001927722,2.5E-07
"2018-10-26 20:05:00",18773,"CKVY",12.91,45.1,45.16,45.35,44.98,64.47,64.64,63.92,0.658,33.88,34.06,33.71,2.688,2.742,316.3,15.54,2.85,0,8.36,-0.001889907,-0.001927722,2.5E-07
"2018-10-26 20:10:00",18774,"CKVY",12.91,45.85,45.41,45.85,44.98,63.44,64.85,63.41,0.666,34,34.24,33.72,2.324,2.519,319.6,17.15,2.63,0,8.36,-0.001889907,-0.001927722,2.5E-07
"2018-10-26 20:15:00",18775,"CKVY",12.91,45.35,45.73,45.97,45.23,63.61,63.65,62.86,0.655,33.98,34.22,33.62,2.101,2.165,320,8.85,2.85,0,8.36,-0.002025577,-0.002130768,2.5E-07
"2018-10-26 20:20:00",18776,"CKVY",12.9,45.23,44.95,45.35,44.49,63.96,65.88,63.51,0.656,33.77,34.12,33.37,2.149,2.086,295,32.38,3.726,0,8.36,-0.002025577,-0.002130768,2.5E-07
"2018-10-26 20:25:00",18777,"CKVY",12.91,41.28,43.65,45.23,41.22,71.03,71.03,63.89,0.626,33.11,33.79,31.79,2.589,2.339,296.4,25.9,4.603,0,8.36,-0.002025577,-0.002130768,2.5E-07
"2018-10-26 20:30:00",18778,"CKVY",12.9,40.91,41.14,41.28,40.79,71.78,72.06,70.96,0.624,32.68,32.91,32.4,2.727,2.666,320.3,17.8,3.288,0,8.36,-0.002416179,-0.002727892,2.5E-07
"2018-10-26 20:35:00",18779,"CKVY",12.9,40.73,40.71,40.85,40.54,73.5,73.71,71.75,0.634,32.83,33.06,32.29,3.109,2.904,335.5,8.44,5.48,0,8.36,-0.002416179,-0.002727892,2.5E-07
"2018-10-26 20:40:00",18780,"CKVY",12.9,41.35,41.05,41.41,40.73,73.37,73.64,72.54,0.648,33.16,33.57,32.9,3.084,3.13,337.2,13.43,4.165,0,8.36,-0.002416179,-0.002727892,2.5E-07
"2018-10-26 20:45:00",18781,"CKVY",12.89,42.28,41.8,42.28,41.23,70.59,73.37,70.59,0.647,33.44,33.62,33.25,3.133,3.14,337,7.676,3.507,0,8.36,-0.001858006,-0.001946572,2.5E-07
"2018-10-26 20:50:00",18782,"CKVY",12.89,42.9,42.7,42.96,42.09,68.91,70.76,68.81,0.646,33.49,33.71,33.24,2.649,2.947,332.1,5.318,2.63,0,8.36,-0.001858006,-0.001946572,2.5E-07
"2018-10-26 20:55:00",18783,"CKVY",12.88,43.34,43.14,43.4,42.78,67.68,68.98,67.58,0.646,33.4,33.56,33.26,2.172,2.401,323.8,6.357,2.411,0,8.36,-0.001858006,-0.001946572,2.5E-07
"2018-10-26 21:00:00",18784,"CKVY",12.88,43.4,43.33,43.52,43.16,67.55,67.85,67.34,0.646,33.33,33.49,33.15,2.178,2.132,315.1,4.99,3.507,0,8.36,-0.002302853,-0.002563077,2.5E-07
"2018-10-26 21:05:00",18785,"CKVY",12.88,40.44,42.78,43.4,40.44,70.84,70.84,66.17,0.604,32.85,33.4,31.72,2.276,2.192,295.4,77.39,4.603,0,8.36,-0.002302853,-0.002563077,2.5E-07
"2018-10-26 21:10:00",18786,"CKVY",12.88,39.94,40.05,40.56,39.08,74.21,77.16,70.91,0.621,32.55,33.19,31.35,2.458,2.44,170,14.33,5.48,0,8.36,-0.002302853,-0.002563077,2.5E-07
"2018-10-26 21:15:00",18787,"CKVY",12.88,37.16,38.71,39.94,37.16,79.46,79.46,74.17,0.596,32.08,32.5,31.41,2.463,2.471,148.3,19.71,3.507,0,8.36,-0.002708084,-0.003182053,2.5E-07
"2018-10-26 21:20:00",18788,"CKVY",12.88,36.98,37.04,37.35,36.86,81.1,81.4,79.49,0.604,31.59,31.89,31.41,2.211,2.413,119.4,10.09,2.85,0,8.36,-0.002708084,-0.003182053,2.5E-07
"2018-10-26 21:25:00",18789,"CKVY",12.88,36.61,36.9,37.1,36.55,80.9,81.4,80.8,0.594,31.66,31.91,31.22,1.924,1.954,78.94,11.94,2.411,0,8.36,-0.002708084,-0.003182053,2.5E-07
"2018-10-26 21:30:00",18790,"CKVY",12.88,36.55,36.2,36.61,35.87,85.9,85.9,80.9,0.629,31.47,32.74,30.8,1.826,1.868,74.72,4.591,3.288,0,8.36,-0.003459584,-0.004340908,2.5E-07
"2018-10-26 21:35:00",18791,"CKVY",12.87,37.97,37.56,38.09,36.49,81.6,85.8,81.3,0.632,32.95,33.17,32.65,2.269,2.015,85,1.559,3.288,0,8.35,-0.003459584,-0.004340908,2.5E-07
"2018-10-26 21:40:00",18792,"CKVY",12.88,37.23,37.85,38.22,37.23,79.97,81.9,79.9,0.602,32.56,33.13,31.61,2.371,2.421,89.5,4.194,2.85,0,8.35,-0.003459584,-0.004340908,2.5E-07
"2018-10-26 21:45:00",18793,"CKVY",12.86,35.93,36.59,37.35,35.93,84.3,84.3,79.8,0.603,31.78,32.26,31.32,1.975,2.14,130.5,16.62,2.63,0,8.35,-0.003425565,-0.004271775,2.5E-07
"2018-10-26 21:50:00",18794,"CKVY",12.87,35.5,35.77,35.99,35.5,84,87,84,0.59,31.88,32.51,31.14,1.972,1.951,171.8,21.57,5.261,0,8.35,-0.003425565,-0.004271775,2.5E-07
"2018-10-26 21:55:00",18795,"CKVY",12.86,35.63,35.29,35.75,34.88,86.1,87,82.8,0.608,31.27,32.06,30.4,1.858,1.863,196.5,27.03,2.63,0,8.35,-0.003425565,-0.004271775,2.5E-07
"2018-10-26 22:00:00",18796,"CKVY",12.87,35.38,35.74,36,35.26,86.4,86.5,83.6,0.605,31.75,32.22,31.27,2.809,2.295,149.6,9.98,6.138,0,8.35,-0.003662786,-0.004654901,2.5E-07
"2018-10-26 22:05:00",18797,"CKVY",12.86,34.71,35.05,35.38,34.71,86.3,87.7,86.2,0.588,31.53,31.88,31.03,2.978,3.016,157.2,11.12,5.699,0,8.35,-0.003662786,-0.004654901,2.5E-07
"2018-10-26 22:10:00",18798,"CKVY",12.87,34.09,34.4,34.77,34.09,87.4,87.5,86.2,0.581,30.92,31.16,30.73,2.73,2.854,110,8.17,1.315,0,8.35,-0.003662786,-0.004654901,2.5E-07
"2018-10-26 22:15:00",18799,"CKVY",12.87,33.73,33.91,34.15,33.66,89,89.1,87.3,0.583,30.77,30.95,30.6,1.424,2.148,113.7,4.993,0.877,0,8.35,-0.003117813,-0.003789623,2.5E-07
"2018-10-26 22:20:00",18800,"CKVY",12.86,33.36,33.41,33.79,33.17,90.1,90.2,88.5,0.581,30.67,30.9,30.33,0.686,0.994,151.4,9.44,1.973,0,8.35,-0.003117813,-0.003789623,2.5E-07
"2018-10-26 22:25:00",18801,"CKVY",12.86,36.26,34.53,36.26,33.24,87.2,92.6,87.2,0.632,32.14,33.3,30.66,1.061,0.81,102,6.571,2.85,0,8.35,-0.003117813,-0.003789623,2.5E-07
"2018-10-26 22:30:00",18802,"CKVY",12.86,35.96,35.83,36.33,35.52,86.1,87.1,83.4,0.616,31.82,32.85,31.16,1.329,1.203,102.8,5.626,1.534,0,8.35,-0.004922044,-0.006901497,2.5E-07
"2018-10-26 22:35:00",18803,"CKVY",12.84,36.26,36.38,36.76,35.83,83.4,86.2,82,0.604,32.16,32.46,31.31,1.443,1.348,118.1,31.42,2.192,0,8.35,-0.004922044,-0.006901497,2.5E-07
"2018-10-26 22:40:00",18804,"CKVY",12.86,35.52,35.93,36.33,35.52,85.6,85.7,82.1,0.602,31.6,32.12,30.77,0.883,1.233,94.8,10.76,1.315,0,8.35,-0.004922044,-0.006901497,2.5E-07
"2018-10-26 22:45:00",18805,"CKVY",12.85,32.19,34.04,35.71,32.19,87.5,87.5,82.2,0.538,29.9,31.97,28.68,1.105,0.975,232.1,22.59,2.85,0,8.35,-0.004633959,-0.006355748,2.5E-07
"2018-10-26 22:50:00",18806,"CKVY",12.84,31.7,32.06,32.31,31.64,91.4,91.9,87.5,0.552,29.61,30.16,28.85,1.404,1.226,241.5,3.699,2.85,0,8.35,-0.004633959,-0.006355748,2.5E-07
"2018-10-26 22:55:00",18807,"CKVY",12.85,32.32,31.79,32.44,31.39,94.6,94.6,91.4,0.585,30.03,31.06,29.35,2.135,1.766,268.9,18.45,3.069,0,8.35,-0.004633959,-0.006355748,2.5E-07
"2018-10-26 23:00:00",18808,"CKVY",12.83,33.19,32.98,33.31,32.44,92,94.6,92,0.589,31.29,31.49,31.04,2.413,2.293,270.2,9.44,3.069,0,8.35,-0.004033334,-0.00528296,2.5E-07
"2018-10-26 23:05:00",18809,"CKVY",12.85,33.06,33.09,33.31,32.88,91.8,92,91.4,0.585,30.95,31.22,30.73,2.4,2.461,258.4,4.899,3.288,0,8.35,-0.004033334,-0.00528296,2.5E-07
"2018-10-26 23:10:00",18810,"CKVY",12.83,33.43,33.19,33.43,32.94,91.7,92.1,91.6,0.593,31.08,31.33,30.83,1.986,2.23,257.6,14.22,2.192,0,8.35,-0.004033334,-0.00528296,2.5E-07
"2018-10-26 23:15:00",18811,"CKVY",12.84,33.74,33.54,33.74,33.31,90.9,91.7,90.9,0.595,31.26,31.42,31.12,1.351,1.644,273.3,17.74,1.315,0,8.35,-0.003776133,-0.00482055,2.5E-07
"2018-10-26 23:20:00",18812,"CKVY",12.84,33.56,33.98,34.24,33.56,88.9,91.2,88.8,0.578,31.42,31.74,30.63,1.482,1.254,191.4,18.87,4.822,0,8.35,-0.003776133,-0.00482055,2.5E-07
"2018-10-26 23:25:00",18813,"CKVY",12.84,31.58,32.39,33.62,31.46,92.3,92.3,88.8,0.554,29.85,30.69,29.36,2.428,1.91,167.8,6.999,4.822,0,8.35,-0.003776133,-0.00482055,2.5E-07
"2018-10-26 23:30:00",18814,"CKVY",12.84,33.06,32.16,33.06,31.52,93.8,94.4,92.3,0.598,30.54,31.52,29.58,3.178,2.877,181.9,8,4.165,0,8.35,-0.00380775,-0.004889104,2.5E-07
"2018-10-26 23:35:00",18815,"CKVY",12.83,33.25,33.26,33.5,32.94,92.4,93.8,91.1,0.593,31.28,31.63,30.76,2.69,3.116,167.8,56.84,3.069,0,8.35,-0.00380775,-0.004889104,2.5E-07
"2018-10-26 23:40:00",18816,"CKVY",12.82,32.01,32.66,33.43,31.89,90.6,92.4,89.6,0.554,30.28,31.48,29.33,1.91,2.206,0.793,58.15,3.069,0,8.35,-0.00380775,-0.004889104,2.5E-07
"2018-10-26 23:45:00",18817,"CKVY",12.82,33,32.53,33.06,31.95,91.3,93,90.6,0.581,30.46,31.01,29.51,1.469,1.666,291.2,23.48,2.411,0,8.35,-0.003571222,-0.004488339,2.5E-07
"2018-10-26 23:50:00",18818,"CKVY",12.83,32.57,32.93,33.19,32.45,89.4,91.4,89.4,0.559,30.37,30.87,29.69,1.641,1.484,196.4,14.9,2.85,0,8.35,-0.003571222,-0.004488339,2.5E-07
"2018-10-26 23:55:00",18819,"CKVY",12.81,31.59,31.97,32.57,31.4,91.8,91.8,89,0.552,29.32,29.82,28.75,1.311,1.549,126.9,35.27,1.534,0,8.35,-0.003571222,-0.004488339,2.5E-07
"2018-10-27 00:00:00",18820,"CKVY",12.82,31.71,31.61,31.84,31.46,93.6,93.6,91.8,0.565,29.79,30.2,29.41,0.842,1.064,202.2,67.71,0.658,0,8.35,-0.004342063,-0.005866308,2.5E-07
"2018-10-27 00:05:00",18821,"CKVY",12.8,31.84,31.89,32.09,31.59,91.9,93.8,91.9,0.558,30.14,30.44,29.65,0.54,0.7,307.5,15.97,1.315,0,8.35,-0.004342063,-0.005866308,2.5E-07
"2018-10-27 00:10:00",18822,"CKVY",12.81,31.65,31.68,31.84,31.53,92.7,92.7,91.6,0.558,29.66,29.84,29.42,0.55,0.549,290.4,13.16,1.315,0,8.35,-0.004342063,-0.005866308,2.5E-07
"2018-10-27 00:15:00",18823,"CKVY",12.8,31.53,31.48,31.72,31.34,93.2,93.2,92.3,0.559,29.61,29.86,29.37,0.598,0.543,325.9,6.715,1.315,0,8.35,-0.005236563,-0.007682657,2.5E-07
"2018-10-27 00:20:00",18824,"CKVY",12.8,30.73,31.37,31.65,30.73,92,93.3,91.8,0.534,29.5,29.88,28.68,1.086,0.781,289.6,16.59,3.507,0,8.35,-0.005236563,-0.007682657,2.5E-07
"2018-10-27 00:25:00",18825,"CKVY",12.8,29.3,30.1,30.79,29.24,92.6,93.2,92,0.507,28.26,28.79,27.37,1.464,1.352,252.2,10,3.507,0,8.35,-0.005236563,-0.007682657,2.5E-07
"2018-10-27 00:30:00",18826,"CKVY",12.8,28.56,28.66,29.3,28.32,94.3,94.3,92.1,0.501,26.84,27.43,26.38,1.672,1.546,291.1,40.61,1.973,0,8.35,-0.00434239,-0.005935462,2.5E-07
"2018-10-27 00:35:00",18827,"CKVY",12.8,28.75,29.03,29.74,28.38,95.3,96.3,94.2,0.51,27.89,28.81,26.99,1.647,1.719,268,25.84,5.261,0,8.35,-0.00434239,-0.005935462,2.5E-07
"2018-10-27 00:40:00",18828,"CKVY",12.8,28.62,28.7,28.87,28.56,95.7,95.8,95.3,0.51,27.58,27.71,27.46,1.287,1.425,228.8,19.15,1.534,0,8.35,-0.00434239,-0.005935462,2.5E-07
"2018-10-27 00:45:00",18829,"CKVY",12.8,29,28.81,29.12,28.56,96.2,96.2,95.7,0.52,27.79,28.16,27.5,1.265,1.268,266.7,53.17,1.754,0,8.35,-0.004098515,-0.005486404,2.5E-07
"2018-10-27 00:50:00",18830,"CKVY",12.79,29.49,29.13,29.49,28.75,96.7,96.7,95.9,0.533,28.2,28.67,27.74,1.159,1.233,249.5,15.59,2.63,0,8.35,-0.004098515,-0.005486404,2.5E-07
"2018-10-27 00:55:00",18831,"CKVY",12.78,29.12,29.08,29.49,28.87,96.1,96.7,95.8,0.522,28.11,28.66,27.83,1.323,1.228,318,40.91,1.973,0,8.35,-0.004098515,-0.005486404,2.5E-07
"2018-10-27 01:00:00",18832,"CKVY",12.79,30.11,29.63,30.17,29,97.1,97.1,96,0.549,28.81,29.44,28.01,1.139,1.319,18.53,0.092,1.315,0,8.35,-0.004351157,-0.005943525,2.5E-07
"2018-10-27 01:05:00",18833,"CKVY",12.79,30.05,30.13,30.36,29.86,96.7,97.2,96.6,0.545,29.37,29.64,29.02,0.524,0.799,22.07,15.05,2.192,0,8.35,-0.004351157,-0.005943525,2.5E-07
"2018-10-27 01:10:00",18834,"CKVY",12.78,30.55,30.28,30.61,29.99,96.9,96.9,96.6,0.558,29.48,29.83,29.13,0.681,0.616,82,3.742,2.411,0,8.35,-0.004351157,-0.005943525,2.5E-07
"2018-10-27 01:15:00",18835,"CKVY",12.78,31.11,30.85,31.17,30.48,96.9,97.1,96.9,0.571,30.1,30.42,29.71,0.672,0.662,74.46,0.044,0.877,0,8.36,-0.005043256,-0.007320321,2.5E-07
"2018-10-27 01:20:00",18836,"CKVY",12.78,31.42,31.27,31.48,30.98,96.3,97,96.3,0.574,30.46,30.63,30.22,0.701,0.71,301.1,59.31,1.096,0,8.36,-0.005043256,-0.007320321,2.5E-07
"2018-10-27 01:25:00",18837,"CKVY",12.78,32.04,31.79,32.22,31.36,95,96.3,95,0.581,30.77,31.17,30.39,0.322,0.47,238.8,69.1,1.754,0,8.36,-0.005043256,-0.007320321,2.5E-07
"2018-10-27 01:30:00",18838,"CKVY",12.77,32.1,32.13,32.41,31.85,93.3,95,93.3,0.572,30.63,31.01,30.27,0.542,0.452,41.43,10.41,2.192,0,8.36,-0.00534024,-0.007898504,2.5E-07
"2018-10-27 01:35:00",18839,"CKVY",12.77,32.35,32.21,32.41,32.04,93.6,93.9,93.2,0.58,30.56,30.82,30.31,0.497,0.507,80,54.04,0.877,0,8.36,-0.00534024,-0.007898504,2.5E-07
"2018-10-27 01:40:00",18840,"CKVY",12.77,32.47,32.43,32.59,32.22,93.9,93.9,93.3,0.584,30.79,31.02,30.59,0.505,0.49,70.99,56.44,1.754,0,8.36,-0.00534024,-0.007898504,2.5E-07
"2018-10-27 01:45:00",18841,"CKVY",12.77,32.78,32.71,32.9,32.47,93.4,94,93.3,0.588,31.1,31.31,30.88,0.358,0.435,48.28,0.074,1.534,0,8.36,-0.005487285,-0.00818437,2.5E-07
"2018-10-27 01:50:00",18842,"CKVY",12.77,32.9,32.93,33.21,32.66,92.2,93.4,92.1,0.584,31.11,31.28,30.81,0.465,0.372,48.12,0.079,1.534,0,8.36,-0.005487285,-0.00818437,2.5E-07
"2018-10-27 01:55:00",18843,"CKVY",12.76,32.04,32.34,33.03,31.91,93.2,93.2,91.3,0.57,30.3,31,29.83,0.97,0.737,226.7,73.55,3.069,0,8.36,-0.005487285,-0.00818437,2.5E-07
"2018-10-27 02:00:00",18844,"CKVY",12.76,32.41,32.09,32.41,31.98,94.1,94.1,93.1,0.584,30.47,30.89,30.22,1.192,1.068,198.6,28.29,1.754,0,8.36,-0.005158838,-0.007461757,2.5E-07
"2018-10-27 02:05:00",18845,"CKVY",12.76,32.41,32.42,32.53,32.22,92.6,94.1,92.5,0.575,30.66,30.87,30.43,1.201,1.263,266.2,13.9,1.534,0,8.36,-0.005158838,-0.007461757,2.5E-07
"2018-10-27 02:10:00",18846,"CKVY",12.76,32.53,32.47,32.59,32.35,92.9,92.9,92.5,0.58,30.59,30.77,30.42,0.74,0.958,233.6,22.04,1.315,0,8.37,-0.005158838,-0.007461757,2.5E-07
"2018-10-27 02:15:00",18847,"CKVY",12.76,32.84,32.67,32.9,32.47,93.3,93.3,92.8,0.589,30.91,31.18,30.64,0.463,0.578,305.1,72.41,1.096,0,8.37,-0.004916786,-0.00694977,2.5E-07
"2018-10-27 02:20:00",18848,"CKVY",12.75,33.21,33.01,33.21,32.72,92.4,93.4,92.3,0.592,31.19,31.31,31.01,0.547,0.5,5.503,16.27,1.534,0,8.37,-0.004916786,-0.00694977,2.5E-07
"2018-10-27 02:25:00",18849,"CKVY",12.74,33.58,33.3,33.58,33.09,92.4,92.5,91.9,0.601,31.28,31.62,31.04,0.399,0.45,302.8,80.3,1.754,0,8.37,-0.004916786,-0.00694977,2.5E-07
"2018-10-27 02:30:00",18850,"CKVY",12.74,33.58,33.63,33.77,33.46,91.5,92.4,91.1,0.595,31.49,31.75,31.16,0.748,0.583,185.1,13.93,2.85,0,8.37,-0.005524672,-0.008207286,2.5E-07
"2018-10-27 02:35:00",18851,"CKVY",12.74,33.15,33.39,33.58,33.09,92.8,92.9,91.5,0.594,31.35,31.63,31.11,1.252,0.97,147.3,21.58,3.069,0,8.37,-0.005524672,-0.008207286,2.5E-07
"2018-10-27 02:40:00",18852,"CKVY",12.74,32.47,32.64,33.21,32.41,94.1,94.1,92.2,0.585,30.87,31.34,30.58,1.423,1.426,188.2,31.27,1.754,0,8.37,-0.005524672,-0.008207286,2.5E-07
"2018-10-27 02:45:00",18853,"CKVY",12.74,32.35,32.38,32.53,32.22,94.3,94.4,93.9,0.584,30.89,31.01,30.75,0.993,1.195,40.17,61.37,0,0,8.37,-0.004658747,-0.006417612,2.5E-07
"2018-10-27 02:50:00",18854,"CKVY",12.72,32.66,32.65,32.9,32.22,94.3,95.1,94.3,0.591,31.31,31.62,30.77,0.774,0.826,41.79,17.11,3.069,0,8.37,-0.004658747,-0.006417612,2.5E-07
"2018-10-27 02:55:00",18855,"CKVY",12.73,32.96,32.78,33.09,32.53,94.4,94.5,93.9,0.599,31.3,31.68,30.98,0.812,0.777,73.39,25.13,1.973,0,8.37,-0.004658747,-0.006417612,2.5E-07
"2018-10-27 03:00:00",18856,"CKVY",12.73,32.35,32.89,33.21,32.35,93.2,94.4,93,0.577,31.26,31.77,30.61,1.622,1.124,156.7,13.47,3.726,0,8.37,-0.005000679,-0.007097182,2.5E-07
"2018-10-27 03:05:00",18857,"CKVY",12.72,32.04,32.09,32.47,31.85,95.5,95.5,93.2,0.584,30.63,31,30.41,2.089,1.932,152.7,6.787,3.288,0,8.37,-0.005000679,-0.007097182,2.5E-07
"2018-10-27 03:10:00",18858,"CKVY",12.72,31.91,32.06,32.22,31.85,95.5,95.8,95.4,0.581,30.94,31.15,30.69,2.814,2.389,153.5,3.642,3.946,0,8.37,-0.005000679,-0.007097182,2.5E-07
"2018-10-27 03:15:00",18859,"CKVY",12.71,31.36,31.51,31.91,31.17,95.5,95.6,95.1,0.569,30.33,30.78,29.98,3.224,3.111,152.7,3.502,4.165,0,8.37,-0.00360423,-0.004516521,2.5E-07
"2018-10-27 03:20:00",18860,"CKVY",12.71,30.92,31.09,31.36,30.8,95.6,95.7,95.5,0.559,29.98,30.26,29.7,3.057,3.175,154.6,18.95,3.726,0,8.37,-0.00360423,-0.004516521,2.5E-07
"2018-10-27 03:25:00",18861,"CKVY",12.71,31.42,31.27,31.6,30.74,96.4,96.8,95.6,0.575,30.35,30.8,29.64,2.894,2.999,105.5,5.051,3.507,0,8.37,-0.00360423,-0.004516521,2.5E-07
"2018-10-27 03:30:00",18862,"CKVY",12.71,30.99,31.41,31.6,30.99,95.5,96.5,95.5,0.56,30.44,30.7,29.85,2.442,2.61,133.1,25.91,4.165,0,8.37,-0.003345836,-0.004094097,2.5E-07
"2018-10-27 03:35:00",18863,"CKVY",12.71,31.11,31.09,31.3,30.74,96.1,96.3,95.4,0.566,30.07,30.36,29.62,2.476,2.514,161.5,8.78,3.946,0,8.37,-0.003345836,-0.004094097,2.5E-07
"2018-10-27 03:40:00",18864,"CKVY",12.7,31.79,31.27,31.85,30.92,96.6,96.7,95.9,0.585,30.32,31.02,29.9,2.558,2.442,169.1,17.53,4.822,0,8.37,-0.003345836,-0.004094097,2.5E-07
"2018-10-27 03:45:00",18865,"CKVY",12.69,30.61,31.16,31.85,30.61,94.5,96.6,94.5,0.546,29.9,31,29.23,2.958,2.854,179.4,4.107,4.603,0,8.37,-0.003507171,-0.004362995,2.5E-07
"2018-10-27 03:50:00",18866,"CKVY",12.69,30.24,30.38,30.68,30.12,95.3,95.4,94.4,0.542,29.12,29.32,28.92,2.763,2.821,201.5,17.78,3.507,0,8.37,-0.003507171,-0.004362995,2.5E-07
"2018-10-27 03:55:00",18867,"CKVY",12.69,29.87,29.99,30.24,29.75,95.6,95.6,95.1,0.535,28.8,29.06,28.52,2.259,2.602,93.8,96.5,2.411,0,8.37,-0.003507171,-0.004362995,2.5E-07
"2018-10-27 04:00:00",18868,"CKVY",12.68,29.87,30.19,30.49,29.75,96,96.7,95.6,0.538,29.26,29.67,28.66,1.348,1.706,312.4,63.64,2.63,0,8.37,-0.003548848,-0.004461859,2.5E-07
"2018-10-27 04:05:00",18869,"CKVY",12.67,30,30.01,30.24,29.81,96.2,96.3,95.9,0.542,29.04,29.29,28.78,1.03,1.138,69.22,28.97,1.973,0,8.36,-0.003548848,-0.004461859,2.5E-07
"2018-10-27 04:10:00",18870,"CKVY",12.67,30.24,30.1,30.31,29.81,96.5,96.6,96,0.549,29.19,29.45,28.81,0.832,0.941,169,20.82,2.192,0,8.36,-0.003548848,-0.004461859,2.5E-07
"2018-10-27 04:15:00",18871,"CKVY",12.67,30.37,30.32,30.49,30.12,96.6,96.7,96.4,0.552,29.45,29.67,29.22,0.75,0.832,151.7,12.84,1.315,0,8.36,-0.004711908,-0.006628522,2.5E-07
"2018-10-27 04:20:00",18872,"CKVY",12.66,30.55,30.32,30.55,30,96.7,96.7,96.2,0.557,29.43,29.73,29.05,1.441,0.968,175.8,5.93,6.576,0,8.36,-0.004711908,-0.006628522,2.5E-07
"2018-10-27 04:25:00",18873,"CKVY",12.67,30.12,30.44,30.74,30.06,95.7,96.8,95.6,0.541,29.49,29.94,28.96,1.954,1.748,200.2,18.56,5.918,0,8.37,-0.004711908,-0.006628522,2.5E-07
"2018-10-27 04:30:00",18874,"CKVY",12.65,29.81,30.09,30.31,29.75,95.6,96,95.5,0.534,29.03,29.29,28.64,2.559,2.238,168.9,13.1,3.288,0,8.37,-0.004115604,-0.005448507,2.5E-07
"2018-10-27 04:35:00",18875,"CKVY",12.65,29.32,29.52,29.81,29.25,96.2,96.2,95.5,0.527,28.48,28.71,28.29,2.273,2.582,145.7,24.4,3.288,0,8.37,-0.004115604,-0.005448507,2.5E-07
"2018-10-27 04:40:00",18876,"CKVY",12.64,29.25,29.43,29.63,29.13,96.6,96.9,96.1,0.528,28.6,28.85,28.28,2.39,2.239,81.5,5.744,3.288,0,8.37,-0.004115604,-0.005448507,2.5E-07
"2018-10-27 04:45:00",18877,"CKVY",12.64,29.13,29.1,29.26,28.95,96.9,97,96.6,0.527,28.3,28.49,28.11,2.516,2.5,88.7,5.095,3.507,0,8.36,-0.003491141,-0.004374084,2.5E-07
"2018-10-27 04:50:00",18878,"CKVY",12.64,29.19,29.13,29.25,28.95,96.9,96.9,96.8,0.528,28.35,28.49,28.17,2.177,2.388,77.76,15.54,2.85,0,8.36,-0.003491141,-0.004374084,2.5E-07
"2018-10-27 04:55:00",18879,"CKVY",12.64,29.75,29.23,29.75,29.01,97.4,97.4,96.7,0.543,28.46,29.11,28.2,2.05,2.072,175.9,12.86,3.507,0,8.36,-0.003491141,-0.004374084,2.5E-07
"2018-10-27 05:00:00",18880,"CKVY",12.63,29.63,29.82,30,29.51,96.9,97.6,96.8,0.538,29.13,29.4,28.73,1.776,1.894,174.1,14.91,2.85,0,8.36,-0.003732883,-0.004777294,2.5E-07
"2018-10-27 05:05:00",18881,"CKVY",12.63,28.33,29.09,29.75,28.33,95.6,96.9,95.6,0.503,28.16,28.98,27.23,1.867,1.698,236.1,14.58,2.63,0,8.36,-0.003732883,-0.004777294,2.5E-07
"2018-10-27 05:10:00",18882,"CKVY",12.62,27.41,27.71,28.33,27.28,96,96,95.2,0.486,26.58,27.21,26.18,1.67,1.843,234.8,6.838,2.411,0,8.37,-0.003732883,-0.004777294,2.5E-07
"2018-10-27 05:15:00",18883,"CKVY",12.62,27.66,27.53,27.78,27.28,97,97,95.9,0.496,26.67,27.05,26.36,1.097,1.403,28.97,74.54,1.096,0,8.36,-0.00390069,-0.005142319,2.5E-07
"2018-10-27 05:20:00",18884,"CKVY",12.62,28.28,27.9,28.34,27.53,97.6,97.7,97,0.513,27.23,27.76,26.79,1.176,1.069,175,27.62,3.288,0,8.36,-0.00390069,-0.005142319,2.5E-07
"2018-10-27 05:25:00",18885,"CKVY",12.61,28.03,28.18,28.4,27.91,97.4,97.7,97.4,0.506,27.58,27.83,27.27,1.288,1.228,153.6,4.539,3.069,0,8.37,-0.00390069,-0.005142319,2.5E-07
"2018-10-27 05:30:00",18886,"CKVY",12.61,28.52,28,28.52,27.78,98,98,97.4,0.519,27.39,28.02,27.13,1.896,1.566,85.4,49.27,2.85,0,8.37,-0.004235251,-0.00576529,2.5E-07
"2018-10-27 05:35:00",18887,"CKVY",12.61,28.71,28.6,28.77,28.28,97.9,98.1,97.9,0.523,28.11,28.28,27.8,1.884,1.977,98.7,11.33,2.411,0,8.36,-0.004235251,-0.00576529,2.5E-07
"2018-10-27 05:40:00",18888,"CKVY",12.6,28.77,28.71,28.77,28.59,97.4,97.9,97.3,0.522,28.12,28.25,27.97,1.569,1.757,108.1,7.886,1.973,0,8.37,-0.004235251,-0.00576529,2.5E-07
"2018-10-27 05:45:00",18889,"CKVY",12.61,28.52,28.64,28.77,28.4,96.9,97.4,96.9,0.514,27.92,28.12,27.64,0.979,1.263,119.4,11.23,1.315,0,8.37,-0.00400453,-0.005288453,2.5E-07
"2018-10-27 05:50:00",18890,"CKVY",12.61,28.03,28.23,28.59,27.97,96.3,96.9,96.3,0.501,27.38,27.81,27.05,0.819,0.903,150.6,5.142,1.534,0,8.37,-0.00400453,-0.005288453,2.5E-07
"2018-10-27 05:55:00",18891,"CKVY",12.6,28.15,28.01,28.22,27.91,96.7,96.7,96.3,0.505,27.11,27.38,26.98,0.765,0.769,170.5,12.73,1.534,0,8.37,-0.00400453,-0.005288453,2.5E-07
"2018-10-27 06:00:00",18892,"CKVY",12.6,28.28,28.27,28.46,28.09,96.9,97,96.6,0.509,27.48,27.69,27.25,1.128,0.935,109.4,11.71,1.973,0,8.37,-0.004610335,-0.006538878,2.5E-07
"2018-10-27 06:05:00",18893,"CKVY",12.59,28.4,28.3,28.46,28.09,96.9,97,96.7,0.511,27.5,27.69,27.28,0.973,1.074,69.4,21.55,1.754,0,8.37,-0.004610335,-0.006538878,2.5E-07
"2018-10-27 06:10:00",18894,"CKVY",12.59,28.71,28.41,28.71,28.22,97,97,96.7,0.518,27.62,27.97,27.41,0.887,0.851,310.4,82.2,2.411,0,8.37,-0.004610335,-0.006538878,2.5E-07
"2018-10-27 06:15:00",18895,"CKVY",12.59,27.85,28.26,28.71,27.79,96,97.1,96,0.495,27.39,27.98,26.8,1.03,1.035,214.2,8.59,2.411,0,8.37,-0.004513685,-0.006323933,2.5E-07
"2018-10-27 06:20:00",18896,"CKVY",12.59,27.98,27.76,28.04,27.54,96.8,96.8,95.8,0.502,26.81,27.24,26.5,1.389,1.167,183.3,19.45,3.288,0,8.37,-0.004513685,-0.006323933,2.5E-07
"2018-10-27 06:25:00",18897,"CKVY",12.59,27.48,27.66,28.04,27.36,97,97,96.6,0.493,26.86,27.24,26.54,2.484,1.978,136.6,9.58,4.822,0,8.37,-0.004513685,-0.006323933,2.5E-07
"2018-10-27 06:30:00",18898,"CKVY",12.59,27.17,27.35,27.54,27.05,97,97.2,97,0.487,26.63,26.81,26.32,3.2,2.85,119.5,11.4,5.261,0,8.36,-0.003628371,-0.004662244,2.5E-07
"2018-10-27 06:35:00",18899,"CKVY",12.59,27.79,27.39,27.79,26.98,97.6,97.6,96.9,0.502,26.73,27.19,26.23,3.944,3.57,103.7,8.56,5.699,0,8.37,-0.003628371,-0.004662244,2.5E-07
"2018-10-27 06:40:00",18900,"CKVY",12.57,27.79,27.79,27.91,27.66,97.2,97.7,97.1,0.5,27.15,27.33,26.95,4.011,4.021,115.5,7.983,5.699,0,8.37,-0.003628371,-0.004662244,2.5E-07
"2018-10-27 06:45:00",18901,"CKVY",12.59,27.85,27.8,27.91,27.66,97.4,97.5,97.1,0.503,27.13,27.3,26.95,4.058,3.97,123.2,5.383,5.042,0,8.37,-0.002723792,-0.003187397,0.0008172855
"2018-10-27 06:50:00",18902,"CKVY",12.57,28.16,28.01,28.16,27.79,97.9,97.9,97.4,0.511,27.46,27.63,27.18,4.31,4.264,121.5,7,6.138,0,8.37,-0.002723792,-0.003187397,0.0008172855
"2018-10-27 06:55:00",18903,"CKVY",12.58,28.34,28.23,28.53,28.03,98.1,98.1,97.8,0.517,27.73,28.06,27.5,4.214,4.261,111.7,5.228,4.822,0,8.37,-0.002723792,-0.003187397,0.0008172855
"2018-10-27 07:00:00",18904,"CKVY",12.57,28.65,28.59,28.78,28.4,98.1,98.2,98.1,0.523,28.13,28.34,27.94,3.99,4.096,133.1,13.04,4.165,0,8.37,-0.002689595,-0.003118242,0.006144535
"2018-10-27 07:05:00",18905,"CKVY",12.57,28.53,28.62,28.78,28.41,97.8,98.2,97.7,0.519,28.11,28.32,27.85,3.695,3.82,153,5.548,4.822,0,8.37,-0.002689595,-0.003118242,0.006144535
"2018-10-27 07:10:00",18906,"CKVY",12.57,28.16,28.37,28.59,28.1,97.4,97.8,97.4,0.509,27.78,28.05,27.45,3.647,3.679,154.9,9.55,4.822,0,8.37,-0.002689595,-0.003118242,0.006144535
"2018-10-27 07:15:00",18907,"CKVY",12.57,27.91,27.94,28.22,27.79,97,97.4,97,0.502,27.24,27.58,27.05,3.542,3.6,147.5,9.07,3.946,0,8.37,0.0004218665,0.000667939,0.01649929
"2018-10-27 07:20:00",18908,"CKVY",12.57,27.35,27.59,27.91,27.29,96.9,97.1,96.8,0.49,26.84,27.18,26.52,3.536,3.485,153.1,3.856,4.822,0,8.37,0.0004218665,0.000667939,0.01649929
"2018-10-27 07:25:00",18909,"CKVY",12.57,27.29,27.26,27.42,27.11,97.3,97.3,96.9,0.491,26.52,26.69,26.34,3.847,3.625,166.2,5.5,5.918,0,8.37,0.0004218665,0.000667939,0.01649929
"2018-10-27 07:30:00",18910,"CKVY",12.57,27.23,27.17,27.36,27.05,97.5,97.6,97.2,0.49,26.51,26.7,26.35,4.245,4.1,147.7,14.62,5.261,0.002115271,8.37,0.0004777075,0.0007667665,0.03787882
"2018-10-27 07:35:00",18911,"CKVY",12.57,27.42,27.49,27.67,27.23,97.6,97.9,97.5,0.494,26.93,27.14,26.62,3.927,4.154,124.6,14.13,4.822,0.05949295,8.37,0.0004777075,0.0007667665,0.03787882
"2018-10-27 07:40:00",18912,"CKVY",12.57,26.68,27.02,27.48,26.61,97,97.7,97,0.476,26.34,26.9,25.87,3.399,3.708,148,7.994,3.726,0.2264771,8.37,0.0004777075,0.0007667665,0.03787882
"2018-10-27 07:45:00",18913,"CKVY",12.57,26.68,26.64,26.8,26.43,97.2,97.3,96.9,0.478,25.92,26.12,25.67,3.022,3.188,159.6,8.96,3.946,0.6532057,8.37,0.0005161689,0.0007787728,0.07166196
"2018-10-27 07:50:00",18914,"CKVY",12.57,26.68,26.65,26.8,26.43,97.3,97.5,97.1,0.478,25.99,26.17,25.73,3.113,3.025,148.9,9.57,4.384,1.467671,8.37,0.0005161689,0.0007787728,0.07166196
"2018-10-27 07:55:00",18915,"CKVY",12.58,27.54,27.19,27.61,26.55,97.8,98,97.2,0.498,26.63,27.08,25.88,3.194,3.109,169.8,4.599,4.822,3.148667,8.37,0.0005161689,0.0007787728,0.07166196
"2018-10-27 08:00:00",18916,"CKVY",12.59,27.42,27.41,27.61,27.24,97.1,97.9,97.1,0.492,26.78,27.07,26.53,3.372,3.244,171.8,4.602,4.384,5.181503,8.37,0.0009506861,0.00120127,0.1098259
"2018-10-27 08:05:00",18917,"CKVY",12.61,27.11,27.29,27.48,27.11,96.6,97.2,96.6,0.483,26.52,26.77,26.26,3.555,3.514,171,3.389,4.603,8.264546,8.37,0.0009506861,0.00120127,0.1098259
"2018-10-27 08:10:00",18918,"CKVY",12.64,27.11,27.11,27.24,26.99,96.6,96.6,96.4,0.483,26.25,26.39,26.11,3.179,3.427,157.5,7.877,3.069,13.06899,8.37,0.0009506861,0.00120127,0.1098259
"2018-10-27 08:15:00",18919,"CKVY",12.72,27.42,27.28,27.48,27.11,95.9,96.6,95.9,0.486,26.37,26.51,26.22,2.535,2.84,150,12.97,3.507,21.03855,8.37,0.002901358,0.003352588,0.1494088
"2018-10-27 08:20:00",18920,"CKVY",12.81,28.41,27.97,28.41,27.42,95.9,96.3,95.8,0.506,26.99,27.42,26.37,2.434,2.438,154.1,16.06,4.384,34.93634,8.37,0.002901358,0.003352588,0.1494088
"2018-10-27 08:25:00",18921,"CKVY",12.88,28.66,28.6,28.78,28.29,95.3,95.9,95.3,0.508,27.52,27.76,27.26,2.993,2.693,144.5,20.51,5.261,47.25871,8.37,0.002901358,0.003352588,0.1494088
"2018-10-27 08:30:00",18922,"CKVY",12.98,29.4,29.09,29.46,28.66,94.9,95.3,94.8,0.522,27.87,28.17,27.47,3.43,3.32,139.8,15.83,5.261,57.86586,8.37,0.005741883,0.006417395,0.1887384
"2018-10-27 08:35:00",18923,"CKVY",13.11,29.53,29.48,29.65,29.34,94.4,94.9,94.2,0.522,28.1,28.32,27.89,3.24,3.298,154,15.68,3.946,62.87104,8.37,0.005741883,0.006417395,0.1887384
"2018-10-27 08:40:00",18924,"CKVY",13.5,30.52,29.77,30.52,29.34,94.4,94.5,94.1,0.543,28.34,29.11,27.87,3.28,3.251,134.7,10.11,5.042,73.25591,8.37,0.005741883,0.006417395,0.1887384
"2018-10-27 08:45:00",18925,"CKVY",13.94,31.01,30.74,31.07,30.45,93.9,94.5,93.7,0.551,29.23,29.55,29.02,3.671,3.424,129,10.85,5.48,91.2177,8.38,0.008295235,0.009301109,0.227238
"2018-10-27 08:50:00",18926,"CKVY",14.01,31.5,31.14,31.5,30.89,92.7,94,92.6,0.555,29.44,29.68,29.14,4.193,3.986,144.2,6.368,5.48,105.6259,8.38,0.008295235,0.009301109,0.227238
"2018-10-27 08:55:00",18927,"CKVY",13.91,31.87,31.73,31.94,31.38,92.5,93,92.2,0.562,29.84,30.13,29.48,4.056,4.161,145.7,12.69,5.261,121.3823,8.38,0.008295235,0.009301109,0.227238
"2018-10-27 09:00:00",18928,"CKVY",13.84,32.68,32.36,32.74,31.87,91.3,92.9,90.9,0.573,30.27,30.51,29.95,3.719,3.865,176.6,13.38,4.165,127.3391,8.38,0.01148215,0.01296458,0.2643046
"2018-10-27 09:05:00",18929,"CKVY",13.8,32.99,32.94,33.3,32.49,90.2,91.4,89.6,0.574,30.41,30.8,29.9,3.462,3.575,185.7,17.55,6.138,150.3175,8.38,0.01148215,0.01296458,0.2643046
"2018-10-27 09:10:00",18930,"CKVY",13.77,33.11,32.93,33.23,32.55,91.1,91.4,90,0.582,30.44,30.89,29.98,3.554,3.463,188.7,16.23,6.138,166.9266,8.38,0.01148215,0.01296458,0.2643046
"2018-10-27 09:15:00",18931,"CKVY",13.75,33.11,33.12,33.48,32.74,90,91.2,89.5,0.575,30.58,30.99,30.11,4.038,3.781,192,12.28,6.138,185.0604,8.38,0.01599168,0.0179412,0.2999355
"2018-10-27 09:20:00",18932,"CKVY",13.74,33.91,33.21,33.97,32.74,89.8,90.8,89.6,0.592,30.66,31.33,30.12,4.351,4.23,191.1,10.6,7.234,192.0771,8.38,0.01599168,0.0179412,0.2999355
"2018-10-27 09:25:00",18933,"CKVY",13.73,35.33,34.41,35.46,33.85,88.1,90,87.6,0.615,31.44,32.37,30.55,4.403,4.39,179.2,12.71,6.138,208.8691,8.39,0.01599168,0.0179412,0.2999355
"2018-10-27 09:30:00",18934,"CKVY",13.73,35.77,35.76,36.2,35.21,86.2,88,86,0.612,32.25,32.7,31.62,4.095,4.299,157.6,17.05,5.261,227.3212,8.39,0.02035921,0.02297003,0.3333821
"2018-10-27 09:35:00",18935,"CKVY",13.73,36.32,36.07,36.45,35.58,86.3,89.5,85.9,0.627,32.66,33.42,31.8,3.45,3.727,133.3,11.3,4.165,238.89,8.39,0.02035921,0.02297003,0.3333821
"2018-10-27 09:40:00",18936,"CKVY",13.74,36.69,36.64,37.06,36.13,86.2,88.9,85.9,0.635,33.18,33.77,32.46,3.504,3.463,142.9,11.43,5.48,240.3366,8.39,0.02035921,0.02297003,0.3333821
"2018-10-27 09:45:00",18937,"CKVY",13.74,37.55,37.13,37.61,36.69,87.3,88.8,85,0.665,33.61,34.37,32.95,3.686,3.56,144.8,12.01,5.699,242.9384,8.39,0.02359079,0.02644425,0.3641151
"2018-10-27 09:50:00",18938,"CKVY",13.74,38.47,38.03,38.53,37.61,85.8,87.3,83.9,0.678,34.1,34.92,33.49,4.622,4.194,160.5,14.53,7.234,256.2143,8.39,0.02359079,0.02644425,0.3641151
"2018-10-27 09:55:00",18939,"CKVY",13.73,39.15,38.72,39.15,38.41,84.2,85.9,82,0.683,34.35,35.06,33.5,4.862,4.783,158.5,10.49,6.795,269.5531,8.39,0.02359079,0.02644425,0.3641151
"2018-10-27 10:00:00",18940,"CKVY",13.74,39.64,39.38,39.71,38.78,80.2,84.9,78.53,0.664,34.21,35.21,33.41,4.687,4.8,157.5,15.52,6.795,280.7038,8.39,0.02781247,0.0317819,0.3926906
"2018-10-27 10:05:00",18941,"CKVY",13.74,40.88,39.97,40.88,39.33,79.63,83.1,78.84,0.691,34.65,35.35,34.02,3.931,4.275,151.2,17.05,4.384,283.3076,8.39,0.02781247,0.0317819,0.3926906
"2018-10-27 10:10:00",18942,"CKVY",13.73,41.55,41.16,41.61,40.69,77.9,80,75.98,0.694,34.86,35.61,34.3,3.281,3.644,145,19.92,4.384,294.2069,8.4,0.02781247,0.0317819,0.3926906
"2018-10-27 10:15:00",18943,"CKVY",13.74,42.47,42.06,42.47,41.55,76.87,79.17,75.08,0.709,35.46,36.09,34.81,2.911,3.034,134.9,13.44,3.946,312.1308,8.4,0.03446296,0.03918909,0.4187869
"2018-10-27 10:20:00",18944,"CKVY",13.75,42.91,42.63,42.97,42.29,75.36,76.87,73.64,0.707,35.27,35.93,34.71,2.732,2.83,136.8,7.281,3.946,337.9742,8.4,0.03446296,0.03918909,0.4187869
"2018-10-27 10:25:00",18945,"CKVY",13.75,44.27,43.56,44.27,42.91,73.54,75.77,68.28,0.727,35.22,36.4,33.86,2.534,2.585,127.3,14.29,3.507,356.3555,8.4,0.03446296,0.03918909,0.4187869
"2018-10-27 10:30:00",18946,"CKVY",13.75,45.37,44.65,45.5,44.2,66.22,73.36,65.88,0.683,34.58,36.3,33.84,2.322,2.516,139.7,13.14,3.507,365.9339,8.4,0.04198895,0.04740707,0.4426068
"2018-10-27 10:35:00",18947,"CKVY",13.76,45.68,45.25,45.74,44.81,64.98,67.28,64.94,0.678,34.61,35.14,34.06,2.202,2.264,132,18.08,4.165,370.7046,8.4,0.04198895,0.04740707,0.4426068
"2018-10-27 10:40:00",18948,"CKVY",13.76,45.86,45.55,45.98,45.06,62.78,66.83,62.74,0.659,34.7,35.45,33.82,2.23,2.214,131.1,21.44,4.384,376.5122,8.4,0.04198895,0.04740707,0.4426068
"2018-10-27 10:45:00",18949,"CKVY",13.76,46.29,46.32,46.79,45.86,61.88,63.74,59.96,0.661,33.91,34.92,33.42,2.315,2.25,132.9,22.23,4.165,384.4146,8.4,0.0469794,0.05307216,0.4640185
"2018-10-27 10:50:00",18950,"CKVY",13.76,47.34,46.73,47.4,46.17,58.13,64.29,58.1,0.646,33.98,35.22,32.91,2.401,2.364,142.8,19.38,3.946,396.3851,8.4,0.0469794,0.05307216,0.4640185
"2018-10-27 10:55:00",18951,"CKVY",13.75,47.14,47.36,47.7,47.02,58.75,60.5,56.79,0.648,33.39,34.31,32.91,2.431,2.389,128.9,40.85,4.165,410.8511,8.41,0.0469794,0.05307216,0.4640185
"2018-10-27 11:00:00",18952,"CKVY",13.75,47.08,47.1,47.45,46.83,58.92,60.5,57.82,0.648,33.42,34.11,32.98,2.689,2.54,107.3,21.85,4.603,420.7254,8.41,0.05257188,0.05982635,0.4825762
"2018-10-27 11:05:00",18953,"CKVY",13.75,48,47.99,48.5,47.02,56.71,60.94,53.04,0.646,33.34,34.61,31.89,2.815,2.77,144.8,21.94,5.261,431.6566,8.41,0.05257188,0.05982635,0.4825762
"2018-10-27 11:10:00",18954,"CKVY",13.75,48.61,48.85,49.35,47.94,56.67,58.77,53.69,0.66,33.71,34.85,32.74,2.816,2.829,139.6,21.51,5.042,444.1873,8.41,0.05257188,0.05982635,0.4825762
"2018-10-27 11:15:00",18955,"CKVY",13.74,49.34,48.72,49.4,48.11,53.96,58.08,53.2,0.646,33.45,34.66,32.8,2.715,2.775,138.9,25.21,4.384,452.4456,8.41,0.05786364,0.06645255,0.4974797
"2018-10-27 11:20:00",18956,"CKVY",13.73,48.35,48.95,49.77,48.29,55.54,56.77,52.96,0.641,33.38,34.78,32.73,2.685,2.656,125,20.24,4.822,457.054,8.41,0.05786364,0.06645255,0.4974797
"2018-10-27 11:25:00",18957,"CKVY",13.73,50.2,49.08,50.32,48.23,52.65,57.18,52.65,0.651,33.73,34.85,33.07,2.512,2.537,120.7,44.94,5.261,458.4962,8.41,0.05786364,0.06645255,0.4974797
"2018-10-27 11:30:00",18958,"CKVY",13.73,49.58,49.58,50.26,49.21,53.44,55.19,52.65,0.646,33.51,34.2,32.99,2.633,2.567,128.9,14.48,5.48,467.2434,8.41,0.06038757,0.06902256,0.50907
"2018-10-27 11:35:00",18959,"CKVY",13.73,50.94,50.56,51.44,49.52,50.56,54.99,50.15,0.642,33.81,34.83,33.13,2.508,2.478,172.6,35.48,6.795,471.8316,8.41,0.06038757,0.06902256,0.50907
"2018-10-27 11:40:00",18960,"CKVY",13.73,51.43,51.21,51.68,50.45,51.51,53.82,50.49,0.667,34.17,35.28,33,3.462,2.978,172.7,21.86,8.11,477.4341,8.41,0.06038757,0.06902256,0.50907
"2018-10-27 11:45:00",18961,"CKVY",13.72,50.56,50.94,51.49,50.31,53.19,54.84,51.48,0.666,34.43,35.14,34.04,3.861,3.703,181.6,21.14,7.234,462.1047,8.41,0.06059077,0.07041641,0.5169283
"2018-10-27 11:50:00",18962,"CKVY",13.73,51.54,50.85,51.6,50.31,53.02,55.32,52.43,0.689,34.58,35.5,33.8,4.057,4.039,170,20.11,4.165,426.1869,8.41,0.06059077,0.07041641,0.5169283
"2018-10-27 11:55:00",18963,"CKVY",13.72,51.78,51.77,52.03,51.41,50.89,54.7,50.68,0.667,34.78,35.78,34.03,3.473,3.895,167.7,29.22,5.699,396.0652,8.41,0.06059077,0.07041641,0.5169283
"2018-10-27 12:00:00",18964,"CKVY",13.72,52.77,51.97,52.77,51.41,49.72,53.25,49.72,0.676,34.7,35.62,34.02,2.978,3.127,161.3,32.3,6.138,394.2563,8.41,0.05723706,0.06799679,0.5214897
"2018-10-27 12:05:00",18965,"CKVY",13.72,53.01,52.93,53.2,52.64,49.41,50.71,48.52,0.678,34.49,35.1,34.1,2.702,2.89,169,20.42,4.165,419.083,8.41,0.05723706,0.06799679,0.5214897
"2018-10-27 12:10:00",18966,"CKVY",13.72,53.51,53.48,54,52.95,48.69,51.19,47.56,0.68,34.97,35.91,34.39,2.328,2.468,174.9,29.28,3.946,437.7792,8.41,0.05723706,0.06799679,0.5214897
"2018-10-27 12:15:00",18967,"CKVY",13.71,54.31,53.92,54.37,53.63,47.97,50.16,47.28,0.69,35.01,35.85,34.31,1.872,2.165,118,40.04,3.507,447.7706,8.41,0.06312159,0.07276611,0.523047
"2018-10-27 12:20:00",18968,"CKVY",13.71,54.61,54.49,54.8,54.12,47.11,48.31,45.12,0.685,34.46,35.26,33.81,1.785,1.811,114.8,25.47,3.288,470.6161,8.41,0.06312159,0.07276611,0.523047
"2018-10-27 12:25:00",18969,"CKVY",13.72,55.41,54.71,55.41,54.37,46.18,47.42,45.22,0.691,34.5,35.11,33.77,1.996,1.951,126,34.23,5.261,507.4059,8.41,0.06312159,0.07276611,0.523047
"2018-10-27 12:30:00",18970,"CKVY",13.71,56.58,56.03,56.58,55.35,43.88,47.1,43.88,0.685,35.02,35.88,34.48,1.98,2.001,139.3,24.83,3.507,530.138,8.41,0.07403631,0.08359307,0.5214957
"2018-10-27 12:35:00",18971,"CKVY",13.71,57.12,56.85,57.32,56.32,41.03,44.7,41.03,0.654,34.6,35.66,33.69,1.904,1.874,123,52.72,4.384,540.3659,8.41,0.07403631,0.08359307,0.5214957
"2018-10-27 12:40:00",18972,"CKVY",13.71,57.92,57.64,58.11,57,39.24,42.53,39.24,0.643,33.79,34.87,32.96,1.6,1.666,121.1,39.77,3.288,537.0661,8.41,0.07403631,0.08359307,0.5214957
"2018-10-27 12:45:00",18973,"CKVY",13.71,58.72,58.27,58.78,57.86,38.48,40.78,37.97,0.649,33.58,34.53,32.47,1.514,1.522,127.2,36.8,2.411,545.8097,8.41,0.07716279,0.08697294,0.5170018
"2018-10-27 12:50:00",18974,"CKVY",13.7,57.86,58.54,59.4,57.79,39.27,39.99,37.66,0.642,33.52,34.87,32.79,1.716,1.625,72.5,44.15,4.384,540.1326,8.41,0.07716279,0.08697294,0.5170018
"2018-10-27 12:55:00",18975,"CKVY",13.7,58.04,57.91,58.17,57.73,37.8,39.99,37.8,0.622,33.04,33.76,32.47,1.816,1.741,9.54,29.94,5.699,524.9009,8.41,0.07716279,0.08697294,0.5170018
"2018-10-27 13:00:00",18976,"CKVY",13.69,58.1,57.79,58.17,57.49,39.1,40.68,37.73,0.645,33.15,34.02,32.35,2.495,2.191,354.7,31.15,6.138,515.272,8.41,0.07380995,0.08403555,0.509248
"2018-10-27 13:05:00",18977,"CKVY",13.68,59.03,58.32,59.03,58.04,39.65,40.16,37.97,0.676,33.47,34.55,32.8,3.499,3.011,351.8,14.42,9.21,519.3578,8.41,0.07380995,0.08403555,0.509248
"2018-10-27 13:10:00",18978,"CKVY",13.68,58.97,59.08,59.4,58.72,38.59,40.4,36.49,0.657,33.59,35.13,32.59,4.626,4.209,348.5,14.72,9.43,539.2133,8.41,0.07380995,0.08403555,0.509248
"2018-10-27 13:15:00",18979,"CKVY",13.67,59.27,59.23,59.65,58.72,36.49,39.92,36.25,0.628,33.58,34.81,32.58,5.104,4.793,354.6,19.56,7.014,553.7673,8.41,0.08267671,0.09913611,0.4973677
"2018-10-27 13:20:00",18980,"CKVY",13.67,59.88,59.67,60.19,58.96,36.63,38.14,36.12,0.644,33.36,34.29,32.58,4.901,5.057,0.069,26.55,7.891,557.3351,8.41,0.08267671,0.09913611,0.4973677
"2018-10-27 13:25:00",18981,"CKVY",13.67,59.88,59.82,60.19,59.51,37.45,38.62,35.67,0.659,33.49,34.65,32.65,4.658,4.657,359.1,26.3,7.234,549.0424,8.41,0.08267671,0.09913611,0.4973677
"2018-10-27 13:30:00",18982,"CKVY",13.66,60.31,60.14,60.68,59.63,35.36,37.72,34.64,0.631,33.11,34.45,32.35,4.243,4.579,315.4,45.21,6.576,537.4777,8.41,0.08205563,0.1008519,0.4826907
"2018-10-27 13:35:00",18983,"CKVY",13.66,60.43,60.61,61.11,60.25,35.39,35.94,34.09,0.635,32.84,33.5,32.31,3.516,3.868,291.9,55.96,5.918,531.4885,8.41,0.08205563,0.1008519,0.4826907
"2018-10-27 13:40:00",18984,"CKVY",13.65,60.91,60.48,60.91,60.18,34.63,35.94,33.88,0.632,32.47,33.44,31.85,2.787,3.15,317.1,62.8,5.261,518.838,8.41,0.08205563,0.1008519,0.4826907
"2018-10-27 13:45:00",18985,"CKVY",13.65,61.22,61.13,61.53,60.73,34.43,35.28,33.36,0.635,32.57,33.63,32.01,2.729,2.749,354,51.9,7.891,514.9693,8.41,0.07808237,0.09326993,0.4652182
"2018-10-27 13:50:00",18986,"CKVY",13.65,62.45,62.16,62.95,61.22,32.2,34.84,32.2,0.62,33.08,34.51,32.27,4.904,3.825,311.9,75.62,24.99,518.6293,8.41,0.07808237,0.09326993,0.4652182
"2018-10-27 13:55:00",18987,"CKVY",13.64,63.44,63.41,63.93,62.51,32.09,32.64,30.52,0.64,32.57,33.33,31.73,7.112,6.062,304.4,18.82,18.19,522.5964,8.41,0.07808237,0.09326993,0.4652182
"2018-10-27 14:00:00",18988,"CKVY",13.62,63.69,63.93,64.43,63.32,30.52,32.02,29.93,0.614,32.67,33.28,31.86,10.38,8.58,290.4,15.34,19.51,529.4764,8.41,0.08937775,0.1141024,0.4440813
"2018-10-27 14:05:00",18989,"CKVY",13.63,64.06,63.83,64.55,62.95,31.27,32.3,29.42,0.637,32.5,33.49,31.36,11.34,10.96,298.6,13.19,23.67,533.7653,8.41,0.08937775,0.1141024,0.4440813
"2018-10-27 14:10:00",18990,"CKVY",13.62,62.45,63.62,64.8,62.45,31.99,33.02,30.31,0.616,32.84,33.87,32.2,12.19,11.59,325.2,34.33,19.29,549.7884,8.41,0.08937775,0.1141024,0.4440813
"2018-10-27 14:15:00",18991,"CKVY",13.62,61.95,62.44,62.82,61.95,32.5,33.19,31.78,0.615,32.66,33.3,32.02,11.25,11.9,339.4,13.06,17.1,556.1027,8.41,0.1035716,0.1413748,0.4202203
"2018-10-27 14:20:00",18992,"CKVY",13.62,62.44,62.22,62.75,61.64,31.85,33.98,31.75,0.613,32.54,33.46,31.81,10.76,10.74,345.4,21.88,16.88,547.4376,8.41,0.1035716,0.1413748,0.4202203
"2018-10-27 14:25:00",18993,"CKVY",13.61,62.25,62.29,62.81,61.82,31.78,32.95,31.13,0.608,32.15,32.95,31.4,9.85,10.44,331.5,13.48,13.81,518.0508,8.41,0.1035716,0.1413748,0.4202203
"2018-10-27 14:30:00",18994,"CKVY",13.61,62.06,62.13,62.37,61.88,32.02,32.84,31.57,0.608,31.96,32.53,31.64,10.11,10.03,335.9,14.67,18.19,492.7834,8.41,0.08978548,0.1237371,0.393804
"2018-10-27 14:35:00",18995,"CKVY",13.61,61.94,62.47,62.86,61.94,32.09,33.01,31.2,0.607,32.13,32.88,31.61,9.66,9.96,338.2,17.28,14.25,473.5061,8.4,0.08978548,0.1237371,0.393804
"2018-10-27 14:40:00",18996,"CKVY",13.6,62.98,62.75,63.66,61.81,31.26,32.98,30.47,0.613,32.32,33.19,31.6,9.62,9.69,330,27.17,13.81,458.1219,8.4,0.08978548,0.1237371,0.393804
"2018-10-27 14:45:00",18997,"CKVY",13.6,62.73,62.71,63.16,62.36,31.74,33.04,30.99,0.617,32.49,33.33,31.84,9.32,9.37,280.7,19.37,16,416.6308,8.4,0.07708351,0.109129,0.3644293
"2018-10-27 14:50:00",18998,"CKVY",13.59,62.91,62.79,63.03,62.54,32.15,32.97,31.09,0.629,32.46,33.27,31.75,9.13,9.12,302.8,13.4,16.44,362.3661,8.4,0.07708351,0.109129,0.3644293
"2018-10-27 14:55:00",18999,"CKVY",13.59,61.55,62.32,62.97,61.55,33.32,33.32,31.4,0.622,32.39,33.1,31.64,10.56,9.83,311.9,11.88,18.63,332.034,8.4,0.07708351,0.109129,0.3644293
"2018-10-27 15:00:00",19000,"CKVY",13.6,61.18,61.34,61.74,61.06,33.11,33.45,32.46,0.61,32.04,32.57,31.49,11.21,10.82,318.4,13.12,17.54,308.7028,8.4,0.06878709,0.100422,0.3327174
"2018-10-27 15:05:00",19001,"CKVY",13.6,60.75,61.18,61.55,60.69,32.94,33.76,32.6,0.597,31.92,32.61,31.38,12.59,11.96,324.1,11.18,19.07,300.1947,8.4,0.06878709,0.100422,0.3327174
"2018-10-27 15:10:00",19002,"CKVY",13.6,60.75,60.59,60.81,60.32,34.48,34.72,32.94,0.625,31.91,32.71,31.29,12.21,12.5,321.3,12.22,19.07,266.264,8.4,0.06878709,0.100422,0.3327174
"2018-10-27 15:15:00",19003,"CKVY",13.61,61.06,60.64,61.06,60.32,33.59,34.62,33.59,0.616,32.19,32.69,31.77,12.59,12.41,313.4,9.77,20.39,247.3121,8.4,0.06632156,0.1011116,0.2989579
"2018-10-27 15:20:00",19004,"CKVY",13.61,61.06,60.89,61.18,60.75,34.41,34.69,33.21,0.631,32.35,33.07,31.82,12.41,12.79,311.3,12.31,18.63,248.9693,8.4,0.06632156,0.1011116,0.2989579
"2018-10-27 15:25:00",19005,"CKVY",13.61,60.69,60.84,61.18,60.5,34.55,34.82,33.93,0.625,32.59,33.06,32.1,12.81,12.43,301.9,11.26,20.39,256.9014,8.4,0.06632156,0.1011116,0.2989579
"2018-10-27 15:30:00",19006,"CKVY",13.61,61.43,61.13,61.61,60.57,33.59,35.27,33.25,0.624,32.75,33.52,32.07,12.42,12.65,297.2,10.93,18.19,286.6344,8.39,0.06736662,0.1026183,0.2628694
"2018-10-27 15:35:00",19007,"CKVY",13.61,61.74,61.83,62.29,61.37,33.8,34.04,32.9,0.635,32.84,33.36,32.45,12.25,12.18,302.3,10,18.19,317.1405,8.4,0.06736662,0.1026183,0.2628694
"2018-10-27 15:40:00",19008,"CKVY",13.61,61.98,62.02,62.48,61.61,33.35,34.1,32.87,0.632,32.86,33.4,32.19,11.31,11.94,300.1,11.24,16,364.1336,8.39,0.06736662,0.1026183,0.2628694
"2018-10-27 15:45:00",19009,"CKVY",13.61,61.68,61.99,62.42,61.55,33.73,33.83,32.22,0.632,32.76,33.3,32.15,10.16,10.71,306.1,12.84,12.93,385.4363,8.4,0.07831245,0.1133313,0.2253649
"2018-10-27 15:50:00",19010,"CKVY",13.61,61.86,61.75,61.92,61.49,32.97,34.14,32.49,0.622,32.61,33.32,31.9,8.68,9.43,303.4,12.65,11.18,382.7983,8.4,0.07831245,0.1133313,0.2253649
"2018-10-27 15:55:00",19011,"CKVY",13.61,62.66,62.06,62.66,61.61,33.8,33.8,32.36,0.656,32.81,33.78,32.06,7.923,8.22,316.1,13.43,14.47,372.7224,8.4,0.07831245,0.1133313,0.2253649
"2018-10-27 16:00:00",19012,"CKVY",13.61,61.86,62,62.91,61.43,33.32,33.83,31.98,0.629,32.52,33.7,32.02,7.962,8.01,324.5,14.73,13.81,361.5701,8.4,0.06772566,0.09600914,0.1868374
"2018-10-27 16:05:00",19013,"CKVY",13.61,61.68,61.84,62.29,61.43,32.94,33.86,32.22,0.617,32.51,33.28,31.93,8.5,8.22,326.4,14.33,13.81,348.2472,8.39,0.06772566,0.09600914,0.1868374
"2018-10-27 16:10:00",19014,"CKVY",13.6,61.8,61.71,61.98,61.31,32.77,33.66,32.29,0.617,32.29,32.7,31.69,8.5,8.45,329.3,12.46,12.28,343.0661,8.4,0.06772566,0.09600914,0.1868374
"2018-10-27 16:15:00",19015,"CKVY",13.6,60.87,61.41,61.74,60.81,33.8,33.83,32.56,0.616,32.09,32.62,31.64,8.05,8.12,339.1,17.5,14.03,335.2412,8.39,0.06271687,0.0899957,0.147679
"2018-10-27 16:20:00",19016,"CKVY",13.6,60.81,60.76,61,60.5,33.66,34.28,33.25,0.612,32.05,32.45,31.79,7.725,7.87,337.9,14.22,12.28,311.7217,8.39,0.06271687,0.0899957,0.147679
"2018-10-27 16:25:00",19017,"CKVY",13.6,61.18,60.86,61.43,60.57,33.66,34.65,33.14,0.62,32.19,33.05,31.68,7.555,7.689,338.4,17.53,11.18,285.7199,8.39,0.06271687,0.0899957,0.147679
"2018-10-27 16:30:00",19018,"CKVY",13.6,60.94,60.98,61.37,60.69,33.93,34.28,33.01,0.62,32.17,32.65,31.74,7.785,7.741,333.8,11.63,11.84,271.8279,8.39,0.05324864,0.07830624,0.1085626
"2018-10-27 16:35:00",19019,"CKVY",13.6,60.44,60.81,61.12,60.44,34.45,34.48,33.28,0.618,32.21,32.7,31.82,7.719,7.697,346.2,16.68,13.15,273.9669,8.39,0.05324864,0.07830624,0.1085626
"2018-10-27 16:40:00",19020,"CKVY",13.6,60.44,60.52,60.69,60.2,34.86,35.1,33.86,0.625,32.29,32.82,31.97,7.205,7.441,326.8,16.72,10.3,255.284,8.39,0.05324864,0.07830624,0.1085626
"2018-10-27 16:45:00",19021,"CKVY",13.6,59.33,59.77,60.32,59.27,35.99,36.09,34.82,0.621,32.41,32.79,32.06,7.105,7.133,334.2,12.33,10.74,205.823,8.39,0.0379497,0.06088769,0.07080373
"2018-10-27 16:50:00",19022,"CKVY",13.6,59.08,59.2,59.39,58.96,36.64,36.92,35.96,0.626,32.6,33.01,32.26,6.528,6.828,331.5,13.74,8.33,149.5175,8.39,0.0379497,0.06088769,0.07080373
"2018-10-27 16:55:00",19023,"CKVY",13.61,59.02,58.99,59.15,58.84,37.02,37.5,36.37,0.631,32.74,33.07,32.35,6.866,6.746,328.7,12.2,10.3,107.5014,8.39,0.0379497,0.06088769,0.07080373
"2018-10-27 17:00:00",19024,"CKVY",13.61,59.21,59.18,59.33,58.9,37.19,37.22,36.37,0.639,32.88,33.24,32.48,6.719,6.852,319.5,10.22,10.52,110.2149,8.39,0.02655457,0.04638319,0.03746428
"2018-10-27 17:05:00",19025,"CKVY",13.61,59.02,59.12,59.21,58.96,37.67,37.81,36.71,0.642,33.01,33.4,32.64,7.011,6.921,315.9,10.63,10.3,126.7953,8.39,0.02655457,0.04638319,0.03746428
"2018-10-27 17:10:00",19026,"CKVY",13.62,58.84,58.99,59.15,58.78,37.57,37.84,36.88,0.637,33.02,33.36,32.71,7.146,7.044,315.6,9.18,9.86,141.7732,8.39,0.02655457,0.04638319,0.03746428
"2018-10-27 17:15:00",19027,"CKVY",13.63,58.34,58.56,58.96,58.22,38.42,38.8,37.46,0.64,33.2,33.51,32.93,7.072,7.068,317.3,10.34,10.08,134.3036,8.38,0.02809987,0.04814177,0.01640794
"2018-10-27 17:20:00",19028,"CKVY",13.63,58.22,58.35,58.53,58.16,38.66,38.66,37.94,0.641,33.07,33.28,32.83,7.35,7.204,319.1,9.78,10.74,124.348,8.38,0.02809987,0.04814177,0.01640794
"2018-10-27 17:25:00",19029,"CKVY",13.63,57.79,57.96,58.22,57.73,39.79,40.03,38.49,0.649,33.43,33.71,32.99,6.887,7.07,316.5,9.01,9.64,111.5137,8.38,0.02809987,0.04814177,0.01640794
"2018-10-27 17:30:00",19030,"CKVY",13.63,57.6,57.67,57.85,57.48,39.93,40.27,39.69,0.647,33.5,33.77,33.2,6.486,6.704,315.4,8.86,8.77,106.2366,8.38,0.01738477,0.02237996,0.006097737
"2018-10-27 17:35:00",19031,"CKVY",13.64,56.93,57.29,57.6,56.93,41.41,41.47,39.66,0.655,33.63,33.9,33.2,5.798,6.176,312.1,9.33,9.43,98.91074,8.38,0.01738477,0.02237996,0.006097737
"2018-10-27 17:40:00",19032,"CKVY",13.64,56.74,56.8,56.99,56.62,41.54,42.3,41.3,0.653,33.86,34.1,33.44,5.364,5.573,311.9,9.73,7.453,95.28126,8.38,0.01738477,0.02237996,0.006097737
"2018-10-27 17:45:00",19033,"CKVY",13.65,56.25,56.68,56.86,56.25,42.91,42.91,41.27,0.662,33.71,34.07,33.46,5.224,5.354,320.1,11.61,7.891,87.82669,8.38,0.01400692,0.01856714,0.0008001528
"2018-10-27 17:50:00",19034,"CKVY",13.65,55.51,55.63,56.31,55.26,43.46,44.15,42.91,0.653,33.89,34.22,33.44,4.833,4.999,314.7,9.15,5.918,79.9325,8.38,0.01400692,0.01856714,0.0008001528
"2018-10-27 17:55:00",19035,"CKVY",13.59,54.77,55.3,55.57,54.77,44.7,44.7,43.15,0.654,33.58,33.81,33.32,4.639,4.776,314.8,8.89,5.699,65.38326,8.38,0.01400692,0.01856714,0.0008001528
"2018-10-27 18:00:00",19036,"CKVY",13.12,53.85,54.24,54.83,53.79,45.97,45.97,44.7,0.65,33.6,33.83,33.37,4.056,4.274,309.7,8.08,4.822,49.30519,8.38,0.009146658,0.01267541,2.5E-07
"2018-10-27 18:05:00",19037,"CKVY",13.04,52.68,53,53.85,52.06,47.72,48.81,45.93,0.647,33.52,33.66,33.23,3.797,3.89,302.4,7.952,5.042,33.94683,8.38,0.009146658,0.01267541,2.5E-07
"2018-10-27 18:10:00",19038,"CKVY",13.01,51.08,52.78,53.67,51.08,50.67,50.67,46,0.647,33.44,33.66,33.24,3.729,3.767,297.2,10.47,6.576,23.7826,8.37,0.009146658,0.01267541,2.5E-07
"2018-10-27 18:15:00",19039,"CKVY",13,49.67,50.05,51.08,49.48,54.27,54.34,50.63,0.658,33.61,33.86,33.34,3.815,3.755,292.6,5.633,4.822,17.80493,8.37,0.005040644,0.007411185,2.5E-07
"2018-10-27 18:20:00",19040,"CKVY",12.98,49.24,49.37,49.61,49.18,54.58,54.89,54.17,0.651,33.69,33.86,33.53,3.791,3.823,299.5,5.72,4.384,13.78641,8.37,0.005040644,0.007411185,2.5E-07
"2018-10-27 18:25:00",19041,"CKVY",12.98,49.06,49.14,49.36,48.87,54.65,54.76,54.38,0.647,33.48,33.66,33.31,3.563,3.688,307,8.24,4.165,9.480165,8.37,0.005040644,0.007411185,2.5E-07
"2018-10-27 18:30:00",19042,"CKVY",12.97,48.69,48.75,49.06,48.5,55.51,55.89,54.62,0.649,33.42,33.59,33.2,3.051,3.325,337.9,10.9,2.85,5.558485,8.37,0.003015693,0.004655846,2.5E-07
"2018-10-27 18:35:00",19043,"CKVY",12.97,50.11,49.46,50.11,48.63,52.32,55.48,52.32,0.645,33.42,33.55,33.24,2.581,2.786,7.07,9.88,3.288,2.938749,8.37,0.003015693,0.004655846,2.5E-07
"2018-10-27 18:40:00",19044,"CKVY",12.97,50.17,50.04,50.54,49.49,51.84,52.94,51.36,0.64,33.15,33.44,32.87,2.293,2.42,350.8,12.35,3.288,1.637068,8.37,0.003015693,0.004655846,2.5E-07
"2018-10-27 18:45:00",19045,"CKVY",12.95,50.36,50.41,50.6,50.17,51.5,51.91,50.92,0.64,33.17,33.36,33,2.206,2.251,350.7,9.96,3.507,0.9527288,8.36,0.001110287,0.00223131,2.5E-07
"2018-10-27 18:50:00",19046,"CKVY",12.94,49.87,49.99,50.36,49.8,52.29,52.29,51.43,0.639,33.02,33.19,32.82,2.404,2.347,349.5,6.8,3.507,0.4220995,8.36,0.001110287,0.00223131,2.5E-07
"2018-10-27 18:55:00",19047,"CKVY",12.95,49.13,49.5,49.87,49.13,53.33,53.43,52.19,0.634,33.01,33.17,32.78,2.806,2.593,340.6,6.817,5.042,0.1281601,8.36,0.001110287,0.00223131,2.5E-07
"2018-10-27 19:00:00",19048,"CKVY",12.94,49.51,49.64,50.06,49.13,52.68,53.39,51.95,0.635,33.05,33.26,32.87,3.578,3.193,343,11.43,6.138,0.0188695,8.36,0.001511872,0.002772506,2.5E-07
"2018-10-27 19:05:00",19049,"CKVY",12.94,49.33,49.16,49.57,48.83,53.02,54.01,52.68,0.635,32.96,33.11,32.8,4.243,3.9,329.9,6.568,6.138,1.264331E-06,8.36,0.001511872,0.002772506,2.5E-07
"2018-10-27 19:10:00",19050,"CKVY",12.94,48.84,48.93,49.39,48.65,53.85,54.26,53.02,0.633,32.93,33.06,32.74,4.413,4.367,325,7.449,5.261,0,8.36,0.001511872,0.002772506,2.5E-07
"2018-10-27 19:15:00",19051,"CKVY",12.94,49.15,48.82,49.15,48.47,52.86,54.47,52.86,0.628,32.8,32.97,32.54,4.34,4.394,299.2,7.043,5.042,0,8.36,0.003851011,0.005688302,2.5E-07
"2018-10-27 19:20:00",19052,"CKVY",12.93,48.16,48.71,49.27,48.04,54.67,54.67,52.51,0.626,32.6,32.84,32.39,3.872,4.128,313.5,7.321,3.946,0,8.36,0.003851011,0.005688302,2.5E-07
"2018-10-27 19:25:00",19053,"CKVY",12.92,47.05,48.29,49.4,47.05,56.53,56.53,52.75,0.621,32.66,33.13,32.3,3.649,3.712,303.6,21.41,4.822,0,8.36,0.003851011,0.005688302,2.5E-07
"2018-10-27 19:30:00",19054,"CKVY",12.93,47.18,46.64,47.18,46.13,57.31,59.13,56.53,0.633,32.71,33.03,32.36,3.601,3.565,336.5,8.54,6.138,0,8.36,0.002923904,0.004488118,2.5E-07
"2018-10-27 19:35:00",19055,"CKVY",12.92,46.87,47.27,47.42,46.81,57.38,57.38,56.59,0.626,32.79,32.97,32.51,3.804,3.664,309.3,10.67,5.042,0,8.36,0.002923904,0.004488118,2.5E-07
"2018-10-27 19:40:00",19056,"CKVY",12.91,46.99,46.9,47.18,46.56,57.35,58.07,57.08,0.629,32.7,32.86,32.46,3.835,3.816,321,5.261,4.165,0,8.36,0.002923904,0.004488118,2.5E-07
"2018-10-27 19:45:00",19057,"CKVY",12.92,46.01,46.47,46.99,45.95,59.41,59.48,57.35,0.628,32.61,32.75,32.44,3.485,3.705,327.9,6.033,3.507,0,8.36,0.002445862,0.003822445,2.5E-07
"2018-10-27 19:50:00",19058,"CKVY",12.91,46.2,46.01,46.45,45.58,58.97,60.1,58.76,0.627,32.7,32.87,32.5,3.197,3.338,333.7,4.525,4.165,0,8.36,0.002445862,0.003822445,2.5E-07
"2018-10-27 19:55:00",19059,"CKVY",12.91,47.01,46.36,47.01,45.89,57.71,59.83,57.71,0.633,32.79,33.04,32.45,2.938,3.104,343.9,5.057,3.726,0,8.36,0.002445862,0.003822445,2.5E-07
"2018-10-27 20:00:00",19060,"CKVY",12.9,42.14,45.51,47.08,42.14,66.7,66.7,57.36,0.608,32.42,32.96,31.8,2.674,2.744,117.7,96.8,3.946,0,8.36,0.001220902,0.002217939,2.5E-07
"2018-10-27 20:05:00",19061,"CKVY",12.91,40.04,40.78,42.26,40.04,72.74,72.74,66.8,0.611,32.15,32.43,31.83,2.494,2.651,117.4,25.14,3.946,0,8.36,0.001220902,0.002217939,2.5E-07
"2018-10-27 20:10:00",19062,"CKVY",12.91,39.61,39.74,40.1,39.49,74.76,74.8,72.7,0.618,32.22,32.44,31.94,1.803,2.192,80.4,5.87,2.411,0,8.36,0.001220902,0.002217939,2.5E-07
"2018-10-27 20:15:00",19063,"CKVY",12.91,39.61,39.78,40.04,39.55,74.49,75.14,73.91,0.615,32.36,32.68,32.04,1.358,1.667,46.08,13.82,1.754,0,8.36,-0.001309215,-0.001408694,2.5E-07
"2018-10-27 20:20:00",19064,"CKVY",12.9,38.19,39.03,39.79,38.07,76.24,76.24,73.39,0.596,31.62,32.3,30.94,1.495,1.296,214.3,54.07,4.384,0,8.35,-0.001309215,-0.001408694,2.5E-07
"2018-10-27 20:25:00",19065,"CKVY",12.9,39.43,39.02,39.61,38.07,74.46,77.07,73.98,0.611,31.91,32.25,31.27,2.62,1.927,213,3.204,5.042,0,8.35,-0.001309215,-0.001408694,2.5E-07
"2018-10-27 20:30:00",19066,"CKVY",12.9,40.91,39.63,40.91,38.93,71.78,75.28,71.78,0.624,32,32.57,31.41,3.689,3.132,216.8,4.239,4.822,0,8.35,-0.001454738,-0.001628861,2.5E-07
"2018-10-27 20:35:00",19067,"CKVY",12.89,40.91,41.05,41.4,40.79,70.62,71.78,69.38,0.613,32.12,32.6,31.82,3.776,3.82,220.7,3.485,3.946,0,8.35,-0.001454738,-0.001628861,2.5E-07
"2018-10-27 20:40:00",19068,"CKVY",12.89,40.79,40.88,41.04,40.67,70.59,70.75,69.73,0.61,32.03,32.22,31.68,3.217,3.606,214.2,35.07,3.288,0,8.35,-0.001454738,-0.001628861,2.5E-07
"2018-10-27 20:45:00",19069,"CKVY",12.89,36.72,38.25,40.67,36.59,79.51,79.55,70.62,0.586,31.18,32.01,30.63,2.93,3.08,82.4,4.672,3.946,0,8.35,0.0002178705,0.0006863959,2.5E-07
"2018-10-27 20:50:00",19070,"CKVY",12.89,37.21,36.84,37.21,36.53,80.3,80.5,79.55,0.604,31.24,31.76,30.82,2.541,2.731,84.5,7.153,2.411,0,8.35,0.0002178705,0.0006863959,2.5E-07
"2018-10-27 20:55:00",19071,"CKVY",12.89,37.77,37.72,38.02,37.09,78.45,80.3,77.83,0.603,31.76,31.98,31.53,2.361,2.437,109.5,5.201,2.411,0,8.35,0.0002178705,0.0006863959,2.5E-07
"2018-10-27 21:00:00",19072,"CKVY",12.89,37.41,37.56,37.84,37.28,80.1,80.1,78.42,0.607,31.68,31.88,31.56,1.579,1.949,115.6,0.118,1.754,0,8.35,-0.001482022,-0.00167693,2.5E-07
"2018-10-27 21:05:00",19073,"CKVY",12.88,37.16,37.26,37.47,37.1,81,81.8,80.1,0.608,32.04,32.31,31.74,1.361,1.477,115.7,0.052,1.754,0,8.35,-0.001482022,-0.00167693,2.5E-07
"2018-10-27 21:10:00",19074,"CKVY",12.88,38.34,37.6,38.34,37.1,78.5,81.3,78.43,0.617,32.09,32.33,31.81,1.293,1.273,81.5,9.42,2.192,0,8.35,-0.001482022,-0.00167693,2.5E-07
"2018-10-27 21:15:00",19075,"CKVY",12.88,39.64,39.15,39.82,38.28,73.66,78.46,73.59,0.609,32.28,32.48,31.91,1.865,1.537,112.3,18.87,3.726,0,8.35,-0.002515781,-0.003280521,2.5E-07
"2018-10-27 21:20:00",19076,"CKVY",12.88,35.87,37.73,39.76,35.87,81,81,73.66,0.578,31.15,32.07,30.47,2.448,2.191,123.3,7.917,3.726,0,8.35,-0.002515781,-0.003280521,2.5E-07
"2018-10-27 21:25:00",19077,"CKVY",12.87,35.74,35.72,35.87,35.56,84.6,85.2,81.1,0.6,31.4,31.84,30.6,2.745,2.624,122,6.16,3.069,0,8.35,-0.002515781,-0.003280521,2.5E-07
"2018-10-27 21:30:00",19078,"CKVY",12.87,35.38,35.67,35.93,35.38,84.2,84.6,83.6,0.588,31.39,31.71,31.08,2.463,2.658,118.3,19.83,3.069,0,8.35,-0.001523296,-0.0017394,2.5E-07
"2018-10-27 21:35:00",19079,"CKVY",12.86,33.15,34.07,35.38,33.09,87.2,87.2,83.5,0.558,30.05,31.08,29.65,2.551,2.503,156.4,8.46,4.384,0,8.35,-0.001523296,-0.0017394,2.5E-07
"2018-10-27 21:40:00",19080,"CKVY",12.87,33.83,33.18,33.89,32.84,89.2,89.9,87.1,0.586,30.22,31.12,29.75,2.427,2.47,139.7,8.85,2.63,0,8.35,-0.001523296,-0.0017394,2.5E-07
"2018-10-27 21:45:00",19081,"CKVY",12.87,34.88,34.31,34.88,33.77,85.1,89.2,85,0.583,30.76,31.12,30.36,2.696,2.545,137,7.209,3.726,0,8.35,-0.001814207,-0.002165062,2.5E-07
"2018-10-27 21:50:00",19082,"CKVY",12.86,34.64,35.01,35.5,34.58,84.3,85.5,81.9,0.573,30.65,31.25,29.75,2.611,2.606,136,10.52,4.384,0,8.35,-0.001814207,-0.002165062,2.5E-07
"2018-10-27 21:55:00",19083,"CKVY",12.86,34.15,34.68,35.26,33.9,84.3,85.2,82,0.561,30.24,31.12,29.33,2.547,2.703,185,53.74,3.726,0,8.35,-0.001814207,-0.002165062,2.5E-07
"2018-10-27 22:00:00",19084,"CKVY",12.86,35.39,34.68,35.45,34.02,83.1,86,83.1,0.581,30.7,31.23,29.82,2.338,2.365,161,15.2,3.507,0,8.35,-0.001625591,-0.001891049,2.5E-07
"2018-10-27 22:05:00",19085,"CKVY",12.86,36.5,36.11,36.69,35.2,80,83.8,80,0.585,31.19,31.49,30.53,2.679,2.505,165.8,7.582,4.603,0,8.35,-0.001625591,-0.001891049,2.5E-07
"2018-10-27 22:10:00",19086,"CKVY",12.85,35.27,35.84,36.63,35.15,83.6,84.3,79.92,0.582,30.68,31.13,30.18,3.201,2.898,145.6,6.459,4.822,0,8.35,-0.001625591,-0.001891049,2.5E-07
"2018-10-27 22:15:00",19087,"CKVY",12.86,35.15,34.97,35.27,34.66,85.2,85.7,82.7,0.591,30.79,31.27,30.12,2.741,3.088,78.8,36.04,2.192,0,8.35,-0.001322936,-0.001454208,2.5E-07
"2018-10-27 22:20:00",19088,"CKVY",12.84,34.29,35.04,35.28,34.29,81,85.3,81,0.542,30.73,31.31,29.06,1.403,2.058,119.2,45.5,2.192,0,8.35,-0.001322936,-0.001454208,2.5E-07
"2018-10-27 22:25:00",19089,"CKVY",12.86,32.43,32.97,34.29,32.31,86.3,86.6,80.8,0.536,28.69,29.35,28.15,1.14,1.215,287.4,10.78,3.726,0,8.35,-0.001322936,-0.001454208,2.5E-07
"2018-10-27 22:30:00",19090,"CKVY",12.86,32.87,32.38,32.87,32.06,88.9,89,86.4,0.562,29.15,29.98,28.69,1.96,1.531,266.8,5.572,3.726,0,8.35,-0.002408236,-0.003117421,2.5E-07
"2018-10-27 22:35:00",19091,"CKVY",12.84,34.1,33.77,34.16,32.8,85.8,89,85.6,0.57,30.42,30.87,29.91,3.174,2.581,256,2.417,4.822,0,8.35,-0.002408236,-0.003117421,2.5E-07
"2018-10-27 22:40:00",19092,"CKVY",12.84,34.54,34.17,34.66,33.79,84.8,87.1,84.8,0.574,30.39,30.97,29.89,3.541,3.349,259.2,4.069,4.822,0,8.35,-0.002408236,-0.003117421,2.5E-07
"2018-10-27 22:45:00",19093,"CKVY",12.85,33.3,33.94,34.66,33.24,85.6,85.9,84.5,0.551,29.97,30.61,29.39,3.995,3.748,272.3,4.938,5.261,0,8.35,-0.001324882,-0.001460428,2.5E-07
"2018-10-27 22:50:00",19094,"CKVY",12.84,33,33.01,33.3,32.69,86.5,88,85.6,0.55,29.5,30,29.1,4.293,4.133,267,4.472,5.699,0,8.35,-0.001324882,-0.001460428,2.5E-07
"2018-10-27 22:55:00",19095,"CKVY",12.84,32.82,33.88,34.55,32.82,81.6,87.8,80.9,0.515,29.94,31.04,27.8,4.41,4.377,268.3,9.76,5.261,0,8.35,-0.001324882,-0.001460428,2.5E-07
"2018-10-27 23:00:00",19096,"CKVY",12.84,31.95,32.09,32.94,31.33,90.2,90.3,81.7,0.55,28.36,29.48,27.36,3.979,4.234,231.9,21.5,4.384,0,8.35,-0.0007775144,-0.000733686,2.5E-07
"2018-10-27 23:05:00",19097,"CKVY",12.84,32.14,32.53,32.94,31.83,85.8,90.7,85.7,0.527,29.71,30.19,28.29,2.929,3.558,236.2,43.88,3.069,0,8.35,-0.0007775144,-0.000733686,2.5E-07
"2018-10-27 23:10:00",19098,"CKVY",12.84,32.82,32.58,33.31,31.7,86.4,91.3,85.7,0.545,29.64,30.66,28.09,1.921,2.398,286.1,44.21,2.411,0,8.35,-0.0007775144,-0.000733686,2.5E-07
"2018-10-27 23:15:00",19099,"CKVY",12.84,33.93,33.29,33.93,32.57,87.3,89,86.3,0.576,30.17,30.7,29.07,1.159,1.536,357.8,18.03,1.973,0,8.35,-0.001913083,-0.002309868,2.5E-07
"2018-10-27 23:20:00",19100,"CKVY",12.83,34.36,34.23,34.61,33.74,85.2,87.4,84.7,0.572,30.54,30.89,30.13,1.026,1.015,31.84,9.03,1.754,0,8.35,-0.001913083,-0.002309868,2.5E-07
"2018-10-27 23:25:00",19101,"CKVY",12.83,34.11,34.27,34.55,33.93,86.3,86.4,84.7,0.574,30.35,30.67,30.02,0.85,0.906,51.32,21.63,1.315,0,8.35,-0.001913083,-0.002309868,2.5E-07
"2018-10-27 23:30:00",19102,"CKVY",12.82,34.92,34.59,34.92,34.05,85.6,87.1,85.3,0.588,30.95,31.24,30.43,0.607,0.717,39.48,0.117,0.438,0,8.35,-0.00322979,-0.004551698,2.5E-07
"2018-10-27 23:35:00",19103,"CKVY",12.82,34.36,34.68,34.98,34.3,85,85.6,84.1,0.571,30.61,31.08,30.27,0.697,0.587,197.3,61.66,2.411,0,8.35,-0.00322979,-0.004551698,2.5E-07
"2018-10-27 23:40:00",19104,"CKVY",12.82,31.89,33.35,34.36,31.89,87.2,87.2,84.2,0.53,29.41,30.32,28.43,1.255,0.937,167.5,7.128,3.726,0,8.35,-0.00322979,-0.004551698,2.5E-07
"2018-10-27 23:45:00",19105,"CKVY",12.82,31.34,31.68,31.95,31.34,90.5,90.9,87.3,0.538,29.1,29.3,28.55,1.844,1.593,192,28.48,3.069,0,8.35,-0.003002979,-0.004149943,2.5E-07
"2018-10-27 23:50:00",19106,"CKVY",12.81,30.72,30.9,31.4,30.6,91.6,91.6,90.3,0.531,28.49,28.99,28.09,1.818,1.903,198.7,12.68,1.973,0,8.35,-0.003002979,-0.004149943,2.5E-07
"2018-10-27 23:55:00",19107,"CKVY",12.81,31.28,31.15,31.53,30.72,91.9,92.9,91.6,0.545,29.19,29.64,28.58,1.64,1.766,160.9,18.83,3.946,0,8.35,-0.003002979,-0.004149943,2.5E-07
"2018-10-28 00:00:00",19108,"CKVY",12.81,31.72,31.81,32.21,31.34,89.2,92.1,89.2,0.538,29.53,29.87,28.89,1.582,1.59,221.4,29.78,2.63,0,8.35,-0.002480711,-0.003214037,2.5E-07
"2018-10-28 00:05:00",19109,"CKVY",12.8,31.47,31.62,31.84,31.41,90,90.5,89.1,0.538,29.01,29.25,28.75,1.744,1.679,207,17.88,2.85,0,8.35,-0.002480711,-0.003214037,2.5E-07
"2018-10-28 00:10:00",19110,"CKVY",12.79,31.96,31.58,31.96,31.28,90.9,91.4,89.8,0.555,29.11,29.73,28.68,1.483,1.633,193.9,13.73,1.973,0,8.35,-0.002480711,-0.003214037,2.5E-07
"2018-10-28 00:15:00",19111,"CKVY",12.8,31.96,31.72,32.02,31.41,90.7,91,88.6,0.553,29.09,29.67,28.44,1.143,1.236,201.3,22.57,1.973,0,8.35,-0.002611078,-0.003446417,2.5E-07
"2018-10-28 00:20:00",19112,"CKVY",12.79,32.21,32.11,32.27,31.84,89.4,90.8,89.1,0.551,29.47,29.74,29.05,0.91,1.023,220.9,17.76,2.192,0,8.35,-0.002611078,-0.003446417,2.5E-07
"2018-10-28 00:25:00",19113,"CKVY",12.79,31.84,32.16,32.4,31.84,88.9,90.1,88.9,0.539,29.39,29.74,28.93,1.028,1.005,164.6,12.06,2.411,0,8.35,-0.002611078,-0.003446417,2.5E-07
"2018-10-28 00:30:00",19114,"CKVY",12.79,31.34,31.35,31.9,31.16,90.9,90.9,88.2,0.541,28.67,29.05,28.32,1.091,1.061,344.5,66.44,1.973,0,8.35,-0.00301959,-0.004187684,2.5E-07
"2018-10-28 00:35:00",19115,"CKVY",12.79,30.97,31.25,31.47,30.91,91.1,91.2,90.7,0.534,28.95,29.17,28.62,1.765,1.416,221.1,7.14,4.822,0,8.35,-0.00301959,-0.004187684,2.5E-07
"2018-10-28 00:40:00",19116,"CKVY",12.79,29.98,30.38,31.04,29.86,92.2,92.3,91,0.519,28.18,28.75,27.79,2.073,1.879,246.6,7.425,3.288,0,8.35,-0.00301959,-0.004187684,2.5E-07
"2018-10-28 00:45:00",19117,"CKVY",12.79,29.74,29.97,30.17,29.61,92.3,93.1,92.3,0.514,28.09,28.39,27.66,2.355,2.296,256.2,55.36,3.069,0,8.35,-0.002382413,-0.003056878,2.5E-07
"2018-10-28 00:50:00",19118,"CKVY",12.78,30.17,29.92,30.17,29.61,93.1,93.6,92.4,0.528,28.19,28.53,27.71,1.82,2.097,340.2,9.89,2.63,0,8.35,-0.002382413,-0.003056878,2.5E-07
"2018-10-28 00:55:00",19119,"CKVY",12.79,30.29,30.2,30.36,29.98,92.7,93.4,92.5,0.528,28.4,28.56,28.21,1.762,1.764,291.1,22.08,2.85,0,8.35,-0.002382413,-0.003056878,2.5E-07
"2018-10-28 01:00:00",19120,"CKVY",12.78,29.12,29.62,30.29,29.06,92.9,93,91.5,0.505,27.62,28.44,27.09,2.048,1.865,283.3,12.93,3.069,0,8.35,-0.002374883,-0.00304211,2.5E-07
"2018-10-28 01:05:00",19121,"CKVY",12.78,29.55,28.97,29.61,28.56,95.1,95.1,92.8,0.526,27.33,28.38,26.76,2.547,2.26,284.1,10.51,3.946,0,8.35,-0.002374883,-0.00304211,2.5E-07
"2018-10-28 01:10:00",19122,"CKVY",12.78,31.22,30.53,31.41,29.55,93.2,95.4,93.2,0.552,29.21,29.98,28.32,2.833,2.722,260.2,9.02,3.726,0,8.36,-0.002374883,-0.00304211,2.5E-07
"2018-10-28 01:15:00",19123,"CKVY",12.78,31.28,31.32,31.53,31.16,91.2,93.2,91.2,0.541,29.26,29.59,28.9,2.371,2.67,235.4,11.06,3.288,0,8.36,-0.002086348,-0.002559731,2.5E-07
"2018-10-28 01:20:00",19124,"CKVY",12.77,30.36,30.78,31.28,30.36,91.7,91.7,90,0.524,28.38,29.02,27.89,1.553,1.952,130,59.26,1.315,0,8.36,-0.002086348,-0.002559731,2.5E-07
"2018-10-28 01:25:00",19125,"CKVY",12.77,30.12,30.28,30.48,30.11,92.3,92.4,91.7,0.522,28.28,28.53,28.11,0.663,1.147,82.1,0.058,1.096,0,8.36,-0.002086348,-0.002559731,2.5E-07
"2018-10-28 01:30:00",19126,"CKVY",12.77,30.12,30.08,30.24,29.87,93.8,93.8,92.3,0.531,28.29,28.65,28.02,0.314,0.423,178.9,94.6,0.658,0,8.36,-0.002872052,-0.003926234,2.5E-07
"2018-10-28 01:35:00",19127,"CKVY",12.77,29.75,29.88,30.24,29.62,93.6,93.7,93.2,0.522,28.21,28.66,27.98,0.11,0.237,249.1,0.154,0,0,8.36,-0.002872052,-0.003926234,2.5E-07
"2018-10-28 01:40:00",19128,"CKVY",12.76,29.75,29.84,30,29.62,94.3,94.6,93.6,0.525,28.38,28.64,28.02,0.11,0.056,182.7,46.85,1.096,0,8.36,-0.002872052,-0.003926234,2.5E-07
"2018-10-28 01:45:00",19129,"CKVY",12.75,29.63,29.77,29.93,29.5,94.2,94.7,94.1,0.522,28.36,28.59,28.03,0.451,0.279,181.1,12.65,1.534,0,8.36,-0.003774706,-0.005851144,2.5E-07
"2018-10-28 01:50:00",19130,"CKVY",12.76,29.5,29.59,29.75,29.44,94.3,94.6,94.1,0.52,28.17,28.37,28.02,0.757,0.614,149.7,24.73,1.754,0,8.36,-0.003774706,-0.005851144,2.5E-07
"2018-10-28 01:55:00",19131,"CKVY",12.76,29.44,29.32,29.5,29.19,95.1,95.1,93.9,0.523,27.92,28.27,27.66,0.888,0.812,74.72,25.9,1.754,0,8.36,-0.003774706,-0.005851144,2.5E-07
"2018-10-28 02:00:00",19132,"CKVY",12.76,29.87,29.41,29.87,29.19,95.9,95.9,94.8,0.537,28.2,28.84,27.93,0.617,0.728,82.6,52.4,2.192,0,8.36,-0.003253822,-0.004689706,2.5E-07
"2018-10-28 02:05:00",19133,"CKVY",12.76,31.36,30.63,31.36,29.69,94.2,96.3,94.1,0.561,29.5,30.03,28.68,1.394,0.941,191.6,17.12,5.042,0,8.36,-0.003253822,-0.004689706,2.5E-07
"2018-10-28 02:10:00",19134,"CKVY",12.74,30.92,31.13,31.6,30.74,93,94.2,91.1,0.544,29.16,30.13,28.63,2.371,1.887,171.8,6.686,5.918,0,8.36,-0.003253822,-0.004689706,2.5E-07
"2018-10-28 02:15:00",19135,"CKVY",12.74,30.74,31.03,31.23,30.61,91.9,93.3,91.6,0.533,29.18,29.49,28.48,3.514,3.027,156.7,25.64,6.138,0,8.36,-0.002452052,-0.003145276,2.5E-07
"2018-10-28 02:20:00",19136,"CKVY",12.74,31.11,31.05,31.23,30.55,92.3,92.9,91.8,0.544,29.15,29.35,28.51,3.505,3.625,128,10.18,5.48,0,8.36,-0.002452052,-0.003145276,2.5E-07
"2018-10-28 02:25:00",19137,"CKVY",12.73,31.17,31,31.23,30.74,92.9,92.9,91.5,0.548,28.97,29.4,28.58,3.101,3.317,174.6,12.26,3.507,0,8.36,-0.002452052,-0.003145276,2.5E-07
"2018-10-28 02:30:00",19138,"CKVY",12.73,30.49,30.67,31.36,30,92.6,92.9,89.9,0.532,28.52,29.5,27.57,2.583,2.773,218.7,22.13,3.069,0,8.36,-0.001707386,-0.001993419,2.5E-07
"2018-10-28 02:35:00",19139,"CKVY",12.73,29.75,29.74,30.62,29.38,93.4,93.5,90.8,0.521,27.74,28.69,27.2,2.41,2.397,231.4,9.16,3.726,0,8.36,-0.001707386,-0.001993419,2.5E-07
"2018-10-28 02:40:00",19140,"CKVY",12.73,29.26,29.48,29.75,29.25,93.4,93.4,93.1,0.51,27.78,28.06,27.53,2.326,2.398,242.2,12.13,2.85,0,8.36,-0.001707386,-0.001993419,2.5E-07
"2018-10-28 02:45:00",19141,"CKVY",12.72,29.07,29.24,29.38,29.01,93.9,94.1,93.4,0.509,27.68,27.83,27.47,2.105,2.264,284.7,26.23,2.411,0,8.36,-0.00212377,-0.002632771,2.5E-07
"2018-10-28 02:50:00",19142,"CKVY",12.72,28.95,28.94,29.13,28.76,94.3,94.3,93.7,0.509,27.41,27.58,27.22,1.763,1.945,337.2,11.87,2.192,0,8.36,-0.00212377,-0.002632771,2.5E-07
"2018-10-28 02:55:00",19143,"CKVY",12.71,29.13,29.03,29.26,28.82,94.5,94.5,94.1,0.514,27.6,27.88,27.39,1.37,1.593,274.2,48.32,1.754,0,8.36,-0.00212377,-0.002632771,2.5E-07
"2018-10-28 03:00:00",19144,"CKVY",12.72,29.26,29.15,29.26,29.01,94.9,94.9,94.5,0.518,27.8,27.97,27.64,0.948,1.098,162.5,59.75,1.096,0,8.36,-0.002617718,-0.003463348,2.5E-07
"2018-10-28 03:05:00",19145,"CKVY",12.72,29.26,29.24,29.38,29.07,94.8,95.1,94.6,0.518,27.94,28.14,27.73,0.791,0.867,28.15,16.1,2.192,0,8.36,-0.002617718,-0.003463348,2.5E-07
"2018-10-28 03:10:00",19146,"CKVY",12.72,29.82,29.59,29.82,29.2,94.6,95.1,94.5,0.529,28.27,28.47,27.9,0.771,0.779,9.66,22.78,1.754,0,8.36,-0.002617718,-0.003463348,2.5E-07
"2018-10-28 03:15:00",19147,"CKVY",12.71,30,29.92,30.13,29.69,94.4,94.8,94.3,0.532,28.56,28.73,28.34,1.073,0.888,303.1,14.08,3.069,0,8.36,-0.003163006,-0.004493075,2.5E-07
"2018-10-28 03:20:00",19148,"CKVY",12.71,29.63,29.86,30.01,29.63,93.6,94.5,93.6,0.519,28.37,28.61,28.01,1.093,1.163,294.9,8.91,2.411,0,8.36,-0.003163006,-0.004493075,2.5E-07
"2018-10-28 03:25:00",19149,"CKVY",12.71,29.88,29.71,30.01,29.45,94.7,94.9,93.4,0.531,28.26,28.72,27.78,1.303,1.099,345.1,27.8,2.411,0,8.36,-0.003163006,-0.004493075,2.5E-07
"2018-10-28 03:30:00",19150,"CKVY",12.7,29.33,29.77,30.01,29.33,93.9,94.9,93.9,0.515,28.4,28.71,27.8,1.605,1.499,303.9,12.78,2.63,0,8.36,-0.002860026,-0.003891875,2.5E-07
"2018-10-28 03:35:00",19151,"CKVY",12.7,29.45,29.35,29.51,29.2,95,95,93.9,0.523,27.99,28.27,27.67,1.681,1.597,259.7,21.24,3.946,0,8.36,-0.002860026,-0.003891875,2.5E-07
"2018-10-28 03:40:00",19152,"CKVY",12.69,31.12,30.88,31.25,29.45,93.6,96.5,93.6,0.552,29.66,30.27,28.21,1.699,1.922,240.8,35.65,6.795,0,8.36,-0.002860026,-0.003891875,2.5E-07
"2018-10-28 03:45:00",19153,"CKVY",12.69,31.06,31.07,31.18,30.94,93.1,93.6,93.1,0.548,29.38,29.51,29.2,1.212,1.463,6.459,47.2,1.315,0,8.36,-0.002636618,-0.003464313,2.5E-07
"2018-10-28 03:50:00",19154,"CKVY",12.69,31.12,31.15,31.25,30.94,93.4,93.6,93.1,0.551,29.47,29.61,29.2,0.827,1.042,303.4,28.43,1.315,0,8.36,-0.002636618,-0.003464313,2.5E-07
"2018-10-28 03:55:00",19155,"CKVY",12.68,31.25,31.21,31.31,31.12,93.6,93.6,93.4,0.554,29.55,29.68,29.43,0.3,0.391,300.9,0.669,0,0,8.37,-0.002636618,-0.003464313,2.5E-07
"2018-10-28 04:00:00",19156,"CKVY",12.69,31.25,31.25,31.37,31.12,92.9,93.7,92.9,0.551,29.57,29.74,29.39,0.265,0.245,266.9,41.72,1.534,0,8.37,-0.00350164,-0.005152977,2.5E-07
"2018-10-28 04:05:00",19157,"CKVY",12.67,30.5,30.81,31.31,30.38,92.8,92.9,92,0.534,28.92,29.5,28.54,0.645,0.403,161.1,8.5,1.973,0,8.37,-0.00350164,-0.005152977,2.5E-07
"2018-10-28 04:10:00",19158,"CKVY",12.67,30.38,30.41,30.5,30.26,94.2,94.3,92.8,0.539,28.8,29.06,28.53,1.231,0.957,179,7.615,2.411,0,8.37,-0.00350164,-0.005152977,2.5E-07
"2018-10-28 04:15:00",19159,"CKVY",12.67,29.88,30.2,30.44,29.88,93.9,94.3,93.7,0.527,28.68,29,28.3,1.275,1.292,164.6,12.67,1.315,0,8.37,-0.003161687,-0.004470681,2.5E-07
"2018-10-28 04:20:00",19160,"CKVY",12.66,29.64,29.78,30.01,29.64,94.4,94.5,93.9,0.524,28.32,28.51,28.16,0.974,1.153,128.3,20.38,1.315,0,8.37,-0.003161687,-0.004470681,2.5E-07
"2018-10-28 04:25:00",19161,"CKVY",12.65,29.76,29.68,29.76,29.51,94.8,94.8,94.4,0.529,28.33,28.46,28.15,0.399,0.673,127.6,0.137,0.438,0,8.37,-0.003161687,-0.004470681,2.5E-07
"2018-10-28 04:30:00",19162,"CKVY",12.65,29.88,29.8,30.01,29.58,94.9,95.2,94.8,0.532,28.53,28.78,28.28,0.333,0.335,168.8,53.18,1.315,0,8.37,-0.003273005,-0.004717239,2.5E-07
"2018-10-28 04:35:00",19163,"CKVY",12.65,29.58,29.57,29.95,29.2,95.1,95.1,94.1,0.526,28.2,28.66,27.74,0.639,0.443,252.9,7.215,2.411,0,8.37,-0.003273005,-0.004717239,2.5E-07
"2018-10-28 04:40:00",19164,"CKVY",12.64,29.33,29.45,29.64,29.27,94.7,95.2,94.7,0.519,28.2,28.44,27.95,0.882,0.824,218.3,8.33,2.192,0,8.37,-0.003273005,-0.004717239,2.5E-07
"2018-10-28 04:45:00",19165,"CKVY",12.64,29.02,29.21,29.39,28.96,94.8,94.9,94.6,0.513,27.89,28.08,27.64,0.855,0.885,260.3,47.59,1.096,0,8.37,-0.003255648,-0.004693505,2.5E-07
"2018-10-28 04:50:00",19166,"CKVY",12.63,29.08,29,29.14,28.77,95.2,95.3,94.6,0.517,27.72,27.97,27.41,0.512,0.715,243.2,31.03,1.534,0,8.37,-0.003255648,-0.004693505,2.5E-07
"2018-10-28 04:55:00",19167,"CKVY",12.63,28.96,28.99,29.14,28.77,95.4,95.5,95,0.515,27.81,28,27.54,0.258,0.316,217.2,18.35,0,0,8.37,-0.003255648,-0.004693505,2.5E-07
"2018-10-28 05:00:00",19168,"CKVY",12.63,28.9,28.91,29.08,28.77,95.2,95.4,95.1,0.513,27.73,27.92,27.56,0.153,0.229,205.5,0.034,0,0,8.37,-0.003485603,-0.005220466,2.5E-07
"2018-10-28 05:05:00",19169,"CKVY",12.63,29.14,29.04,29.21,28.77,95.6,95.7,95.2,0.52,27.92,28.14,27.57,0.231,0.191,331.2,42.16,1.315,0,8.37,-0.003485603,-0.005220466,2.5E-07
"2018-10-28 05:10:00",19170,"CKVY",12.63,29.14,29.12,29.27,28.96,95.6,95.7,95.2,0.52,27.97,28.16,27.82,0.772,0.468,310.3,8.82,2.85,0,8.37,-0.003485603,-0.005220466,2.5E-07
"2018-10-28 05:15:00",19171,"CKVY",12.62,28.96,28.97,29.21,28.65,95.8,95.9,95.2,0.517,27.85,28.1,27.45,1.403,1.101,286.3,11.42,2.85,0,8.37,-0.003350964,-0.004911244,2.5E-07
"2018-10-28 05:20:00",19172,"CKVY",12.62,30.01,29.82,30.69,28.84,95,97.3,95,0.536,28.92,30.01,27.78,1.992,1.704,251.1,41.38,5.261,0,8.37,-0.003350964,-0.004911244,2.5E-07
"2018-10-28 05:25:00",19173,"CKVY",12.62,29.58,29.77,30.08,29.52,95.2,95.4,94.6,0.527,28.48,28.8,28.27,1.935,1.969,246.5,10.37,2.192,0,8.37,-0.003350964,-0.004911244,2.5E-07
"2018-10-28 05:30:00",19174,"CKVY",12.6,29.21,29.27,29.52,29.02,95.9,95.9,95.1,0.523,28.12,28.32,27.9,1.872,1.903,236.9,5.477,2.411,0,8.37,-0.002533882,-0.00328284,2.5E-07
"2018-10-28 05:35:00",19175,"CKVY",12.61,29.27,29.31,29.45,29.08,96.8,96.8,95.9,0.529,28.44,28.58,28.07,1.595,1.756,235.2,5.29,2.192,0,8.37,-0.002533882,-0.00328284,2.5E-07
"2018-10-28 05:40:00",19176,"CKVY",12.61,28.9,29.07,29.33,28.78,96.4,96.9,96.4,0.519,28.25,28.56,27.88,1.463,1.562,239.4,5.57,1.754,0,8.37,-0.002533882,-0.00328284,2.5E-07
"2018-10-28 05:45:00",19177,"CKVY",12.61,29.15,28.84,29.15,28.65,97,97,96.3,0.528,27.98,28.4,27.79,1.254,1.356,216.6,4.219,1.754,0,8.37,-0.002712711,-0.003602964,2.5E-07
"2018-10-28 05:50:00",19178,"CKVY",12.61,29.15,29.41,29.64,29.02,97,97.6,97,0.528,28.74,29.04,28.3,0.888,1.079,227.9,4.678,1.096,0,8.37,-0.002712711,-0.003602964,2.5E-07
"2018-10-28 05:55:00",19179,"CKVY",12.6,29.03,28.98,29.15,28.84,97.1,97.2,96.9,0.526,28.24,28.42,28.07,0.792,0.791,128.7,53.91,1.534,0,8.37,-0.002712711,-0.003602964,2.5E-07
"2018-10-28 06:00:00",19180,"CKVY",12.6,28.78,28.83,29.03,28.65,97.2,97.3,97.1,0.521,28.12,28.33,27.94,0.948,0.843,101.3,18.4,1.973,0,8.37,-0.003142263,-0.004442495,2.5E-07
"2018-10-28 06:05:00",19181,"CKVY",12.59,28.72,28.79,28.97,28.59,97.1,97.5,97.1,0.519,28.11,28.33,27.88,1.332,1.141,119.4,5.405,2.411,0,8.37,-0.003142263,-0.004442495,2.5E-07
"2018-10-28 06:10:00",19182,"CKVY",12.57,28.47,28.52,28.66,28.35,97.2,97.3,96.9,0.514,27.8,27.94,27.65,1.481,1.456,142.3,3.292,1.534,0,8.37,-0.003142263,-0.004442495,2.5E-07
"2018-10-28 06:15:00",19183,"CKVY",12.59,28.47,28.46,28.59,28.34,97.4,97.4,97.2,0.515,27.81,27.94,27.68,1.007,1.277,145.3,0.046,0.877,0,8.37,-0.002862278,-0.003892129,2.5E-07
"2018-10-28 06:20:00",19184,"CKVY",12.57,28.59,28.43,28.65,28.28,97.6,97.6,97.3,0.519,27.78,28.06,27.61,0.668,0.76,136.2,11.77,1.534,0,8.37,-0.002862278,-0.003892129,2.5E-07
"2018-10-28 06:25:00",19185,"CKVY",12.58,28.96,29.11,29.4,28.59,97.2,98,97.2,0.525,28.56,28.89,28.01,1.009,0.802,131.7,7.463,2.85,0,8.37,-0.002862278,-0.003892129,2.5E-07
"2018-10-28 06:30:00",19186,"CKVY",12.57,27.97,28.41,29.02,27.97,97,97.3,96.8,0.503,27.64,28.36,27.22,1.672,1.347,124.3,14.97,2.85,0,8.37,-0.003073732,-0.004314446,2.5E-07
"2018-10-28 06:35:00",19187,"CKVY",12.58,27.85,27.87,28.04,27.73,97.7,97.7,97,0.504,27.22,27.35,27.08,2.004,1.904,118.5,11.32,2.192,0,8.37,-0.003073732,-0.004314446,2.5E-07
"2018-10-28 06:40:00",19188,"CKVY",12.57,26.92,27.43,27.79,26.92,97.6,97.9,97.6,0.485,26.88,27.23,26.33,1.739,1.877,148,4.264,2.411,0,8.37,-0.003073732,-0.004314446,2.5E-07
"2018-10-28 06:45:00",19189,"CKVY",12.57,26.92,26.66,26.98,26.3,98.3,98.3,97.3,0.488,26.12,26.54,25.64,2.124,1.895,172.8,6.21,3.946,0,8.37,-0.002477174,-0.003203866,0.0005972353
"2018-10-28 06:50:00",19190,"CKVY",12.57,25.93,26.46,26.98,25.81,97.9,98.3,97.9,0.467,26.01,26.56,25.29,2.704,2.386,166.6,4.559,4.822,0,8.37,-0.002477174,-0.003203866,0.0005972353
"2018-10-28 06:55:00",19191,"CKVY",12.56,25.07,25.36,25.93,24.94,97.2,97.9,97.2,0.447,24.75,25.41,24.26,3.407,3.115,161.5,2.672,4.822,0,8.37,-0.002477174,-0.003203866,0.0005972353
"2018-10-28 07:00:00",19192,"CKVY",12.56,24.7,24.69,25.07,24.45,97.2,97.3,96.9,0.44,23.97,24.4,23.7,3.25,3.318,148.2,5.338,3.946,0,8.37,-0.001952515,-0.00236184,0.005505822
"2018-10-28 07:05:00",19193,"CKVY",12.57,24.82,24.8,24.95,24.51,98,98,97.2,0.446,24.24,24.46,23.84,3.266,3.3,138.7,4.237,4.384,0,8.36,-0.001952515,-0.00236184,0.005505822
"2018-10-28 07:10:00",19194,"CKVY",12.58,24.76,24.84,25.01,24.64,98.3,98.3,98,0.446,24.4,24.56,24.22,3.017,3.129,146.3,8.72,4.165,0,8.36,-0.001952515,-0.00236184,0.005505822
"2018-10-28 07:15:00",19195,"CKVY",12.57,25.07,24.97,25.13,24.7,98.6,98.6,98.3,0.453,24.6,24.79,24.28,2.599,2.868,128.1,30.8,3.288,0,8.37,0.000291775,0.0004435929,0.01534886
"2018-10-28 07:20:00",19196,"CKVY",12.56,25.94,25.36,25.94,24.95,98.9,99,98.5,0.472,25.05,25.68,24.59,1.776,2.107,92.4,29.87,3.069,0,8.37,0.000291775,0.0004435929,0.01534886
"2018-10-28 07:25:00",19197,"CKVY",12.57,26.43,26.36,26.74,25.88,99.1,99.3,98.9,0.482,26.15,26.56,25.64,1.513,1.618,106.3,16.89,4.165,0,8.36,0.000291775,0.0004435929,0.01534886
"2018-10-28 07:30:00",19198,"CKVY",12.56,26.8,26.7,26.87,26.43,99.1,99.2,99,0.49,26.48,26.65,26.21,1.607,1.525,122,9.16,3.288,0.007127753,8.37,0.000177468,0.0002340861,0.03546635
"2018-10-28 07:35:00",19199,"CKVY",12.56,26.43,26.72,26.93,26.43,98.7,99.2,98.7,0.48,26.47,26.71,26.11,1.653,1.725,150.4,5.874,1.973,0.08907306,8.37,0.000177468,0.0002340861,0.03546635
"2018-10-28 07:40:00",19200,"CKVY",12.56,26.56,26.45,26.62,26.25,98.6,98.8,98.6,0.482,26.12,26.31,25.91,1.241,1.444,152.3,0.114,1.096,0.408181,8.37,0.000177468,0.0002340861,0.03546635
"2018-10-28 07:45:00",19201,"CKVY",12.55,25.94,26.5,26.8,25.94,98.2,98.8,98.2,0.468,26.14,26.5,25.51,1.27,1.187,218.9,30.51,3.507,1.349535,8.37,0.0003793226,0.0004524457,0.06838349
"2018-10-28 07:50:00",19202,"CKVY",12.56,24.76,25.2,26,24.7,97.7,98.3,97.6,0.443,24.67,25.55,24.13,1.455,1.358,260.2,7.07,2.85,3.005315,8.37,0.0003793226,0.0004524457,0.06838349
"2018-10-28 07:55:00",19203,"CKVY",12.58,24.82,24.82,24.95,24.7,97.7,97.8,97.6,0.445,24.27,24.39,24.13,1.207,1.345,240.9,21.53,0.658,5.343398,8.37,0.0003793226,0.0004524457,0.06838349
"2018-10-28 08:00:00",19204,"CKVY",12.59,24.89,24.87,25.01,24.7,97.6,97.7,97.6,0.445,24.3,24.44,24.14,0.569,0.955,225.8,0.101,0,7.988912,8.37,0.001078408,0.001218836,0.1065046
"2018-10-28 08:05:00",19205,"CKVY",12.61,25.51,25.22,25.57,24.89,98.1,98.1,97.6,0.459,24.69,25.08,24.3,0.012,0.25,165,39.22,0,11.09845,8.37,0.001078408,0.001218836,0.1065046
"2018-10-28 08:10:00",19206,"CKVY",12.64,25.63,25.61,25.69,25.44,98.1,98.2,98,0.461,25.14,25.25,24.97,0.105,0.049,155.4,14.8,0.877,15.02083,8.37,0.001078408,0.001218836,0.1065046
"2018-10-28 08:15:00",19207,"CKVY",12.71,26,25.67,26,25.51,97.9,98.1,97.8,0.468,25.17,25.48,24.97,0.556,0.286,151.1,7.346,2.411,20.4222,8.37,0.002646166,0.00283251,0.1458291
"2018-10-28 08:20:00",19208,"CKVY",12.78,26.19,26.04,26.25,25.88,97.8,97.9,97.7,0.471,25.5,25.72,25.32,1.213,0.885,162.9,4.977,2.411,30.37665,8.37,0.002646166,0.00283251,0.1458291
"2018-10-28 08:25:00",19209,"CKVY",12.86,26.5,26.4,26.62,26.19,97.7,97.8,97.7,0.477,25.85,26.07,25.63,1.844,1.528,168.7,3.861,2.85,38.99856,8.37,0.002646166,0.00283251,0.1458291
"2018-10-28 08:30:00",19210,"CKVY",12.93,26.93,26.72,26.93,26.5,97.2,97.7,97.2,0.483,26.07,26.27,25.9,2.054,1.978,160.8,5.565,2.85,47.08044,8.37,0.004909664,0.005314614,0.1851687
"2018-10-28 08:35:00",19211,"CKVY",13.04,26.87,26.77,26.94,26.63,96.4,97.3,96.3,0.477,25.96,26.25,25.76,2.041,2.076,155.9,11.02,3.069,49.5813,8.37,0.004909664,0.005314614,0.1851687
"2018-10-28 08:40:00",19212,"CKVY",13.19,27.18,27.06,27.31,26.81,96,96.5,96,0.482,26.16,26.42,25.91,1.849,1.958,198.8,25.06,2.411,52.82598,8.37,0.004909664,0.005314614,0.1851687
"2018-10-28 08:45:00",19213,"CKVY",13.85,27.8,27.18,27.86,27,96,96,95.1,0.494,26.07,26.88,25.81,2.077,1.928,215.1,16.28,4.603,63.26347,8.37,0.006612616,0.007226678,0.2239495
"2018-10-28 08:50:00",19214,"CKVY",14.02,28.92,28.42,28.92,27.8,95.5,96.4,95.5,0.515,27.37,27.81,26.81,2.45,2.284,177.6,10.71,5.48,82.20862,8.37,0.006612616,0.007226678,0.2239495
"2018-10-28 08:55:00",19215,"CKVY",14.05,29.04,28.93,29.16,28.79,95,95.6,94.9,0.515,27.73,27.93,27.52,3.422,2.896,160.3,4.673,5.699,98.63667,8.37,0.006612616,0.007226678,0.2239495
"2018-10-28 09:00:00",19216,"CKVY",13.94,29.66,29.36,29.66,28.92,95.1,95.4,94.9,0.528,28.14,28.45,27.66,3.903,3.683,165.3,8.02,5.48,114.3609,8.38,0.009615594,0.01056327,0.2609044
"2018-10-28 09:05:00",19217,"CKVY",13.86,30.52,30.17,30.58,29.6,93.2,95.1,93.1,0.536,28.7,29,28.29,4.632,4.154,172.2,8.71,7.014,127.4066,8.38,0.009615594,0.01056327,0.2609044
"2018-10-28 09:10:00",19218,"CKVY",13.82,31.2,30.91,31.26,30.52,93.1,93.3,92.3,0.551,29.11,29.49,28.76,5.078,4.891,158.9,6.815,7.672,150.5032,8.38,0.009615594,0.01056327,0.2609044
"2018-10-28 09:15:00",19219,"CKVY",13.8,31.63,31.38,31.82,31.14,92.4,93.5,92.4,0.556,29.56,30.1,29.23,5.64,5.402,151.2,6.143,7.453,167.8069,8.38,0.01379002,0.01541223,0.2962089
"2018-10-28 09:20:00",19220,"CKVY",13.77,32.56,32.12,32.68,31.45,92,93.3,91.7,0.575,30.18,30.72,29.49,5.702,5.7,152.7,6.681,7.014,184.6847,8.38,0.01379002,0.01541223,0.2962089
"2018-10-28 09:25:00",19221,"CKVY",13.77,32.68,32.67,32.87,32.43,90.9,92,90.9,0.57,30.49,30.76,30.15,5.574,5.642,148.9,6.18,6.795,193.2066,8.39,0.01379002,0.01541223,0.2962089
"2018-10-28 09:30:00",19222,"CKVY",13.76,32.87,32.9,33.11,32.74,90.4,91.8,90,0.572,30.51,30.96,30.15,5.465,5.493,146.3,6.623,6.576,198.9349,8.39,0.01614099,0.01828195,0.329504
"2018-10-28 09:35:00",19223,"CKVY",13.75,33.86,33.47,33.92,32.8,90.3,91.3,89.7,0.594,30.99,31.43,30.28,5.535,5.529,151.3,6.863,6.795,200.9529,8.39,0.01614099,0.01828195,0.329504
"2018-10-28 09:40:00",19224,"CKVY",13.75,34.35,34.25,34.54,33.79,88.9,90.3,88.2,0.597,31.5,31.93,31.03,5.562,5.559,157.2,6.032,6.795,208.4821,8.39,0.01614099,0.01828195,0.329504
"2018-10-28 09:45:00",19225,"CKVY",13.76,34.97,34.74,35.09,34.35,88.9,90.1,88.1,0.612,31.83,32.38,31.29,5.447,5.534,160.9,7.991,6.576,209.9018,8.39,0.01851058,0.02111792,0.36062
"2018-10-28 09:50:00",19226,"CKVY",13.76,35.03,34.94,35.09,34.78,89.1,89.1,87.7,0.614,31.87,32.14,31.57,5.229,5.354,157.8,8.72,5.918,205.66,8.39,0.01851058,0.02111792,0.36062
"2018-10-28 09:55:00",19227,"CKVY",13.77,35.21,35.03,35.33,34.78,89.1,89.8,88.3,0.619,32.1,32.65,31.7,4.73,4.985,154.1,6.416,5.48,190.577,8.39,0.01851058,0.02111792,0.36062
"2018-10-28 10:00:00",19228,"CKVY",13.77,35.83,35.68,35.95,35.21,86.4,89.7,86.3,0.615,32.57,33.04,32.05,4.459,4.553,168,7.019,5.918,174.9045,8.39,0.0173057,0.01991626,0.3894295
"2018-10-28 10:05:00",19229,"CKVY",13.77,36.69,36.17,36.69,35.77,85.8,86.5,85.5,0.632,32.38,33,31.98,4.255,4.392,163.1,7.573,5.699,176.9129,8.39,0.0173057,0.01991626,0.3894295
"2018-10-28 10:10:00",19230,"CKVY",13.77,38.05,37.38,38.11,36.69,83.4,85.9,83.4,0.648,33.27,33.96,32.74,4.01,4.139,161.4,9.19,4.822,205.6238,8.39,0.0173057,0.01991626,0.3894295
"2018-10-28 10:15:00",19231,"CKVY",13.78,38.67,38.37,38.73,37.8,82.1,84.6,81.1,0.653,33.61,34.29,33.13,3.482,3.8,152.8,12.94,4.384,247.3415,8.39,0.02622983,0.02975013,0.4154695
"2018-10-28 10:20:00",19232,"CKVY",13.78,39.65,39.18,39.77,38.67,78.47,82.4,78.47,0.649,33.85,34.36,33.3,2.575,2.992,156,34.45,3.288,272.3367,8.39,0.02622983,0.02975013,0.4154695
"2018-10-28 10:25:00",19233,"CKVY",13.79,39.89,39.88,40.26,39.46,78.05,79.77,76.26,0.652,33.7,34.15,33.06,2.13,2.323,165.3,17.8,3.069,268.2765,8.39,0.02622983,0.02975013,0.4154695
"2018-10-28 10:30:00",19234,"CKVY",13.79,40.2,40.09,40.26,39.77,76.54,79.7,76.5,0.647,33.75,34.38,33.27,2.265,2.161,158,7.292,3.946,252.4292,8.4,0.02846196,0.03203847,0.4388508
"2018-10-28 10:35:00",19235,"CKVY",13.78,40.57,40.28,40.57,40.01,76.47,78.74,76.13,0.656,33.68,34.42,33.25,2.749,2.507,153.4,12.45,4.384,259.0487,8.4,0.02846196,0.03203847,0.4388508
"2018-10-28 10:40:00",19236,"CKVY",13.8,41.74,41.07,41.8,40.45,75.81,77.5,74.64,0.68,34.14,34.92,33.49,3.255,2.987,160,11.67,5.261,287.0147,8.4,0.02846196,0.03203847,0.4388508
"2018-10-28 10:45:00",19237,"CKVY",13.79,42.04,41.83,42.1,41.49,73.19,77.7,72.51,0.664,34.34,35.42,33.56,3.515,3.395,164,16.33,5.699,335.4169,8.4,0.03868854,0.04356612,0.459579
"2018-10-28 10:50:00",19238,"CKVY",13.79,43.09,42.82,43.28,41.98,71.2,74.46,70.03,0.673,34.51,35.1,34,3.76,3.651,163.8,13.23,5.699,370.885,8.4,0.03868854,0.04356612,0.459579
"2018-10-28 10:55:00",19239,"CKVY",13.8,44.45,43.83,44.88,43.03,68.32,73.71,68.11,0.68,35.14,36.12,34.39,3.72,3.787,172.4,23.36,5.042,400.0083,8.4,0.03868854,0.04356612,0.459579
"2018-10-28 11:00:00",19240,"CKVY",13.8,44.2,44.2,44.45,43.96,67.83,69.93,67.18,0.669,34.43,34.91,34.05,3.62,3.693,171.6,15.33,5.699,416.2748,8.4,0.04778459,0.05458657,0.4770014
"2018-10-28 11:05:00",19241,"CKVY",13.79,44.57,44.22,44.88,43.52,67.62,70.27,67,0.676,34.5,35.38,33.72,3.564,3.572,181.5,11.85,5.699,428.7408,8.4,0.04778459,0.05458657,0.4770014
"2018-10-28 11:10:00",19242,"CKVY",13.79,46.23,45.54,46.29,44.5,64.46,69.92,64.08,0.687,35.14,35.92,34.48,3.482,3.495,167.6,12.98,5.042,429.1478,8.4,0.04778459,0.05458657,0.4770014
"2018-10-28 11:15:00",19243,"CKVY",13.79,46.35,46.32,46.72,45.92,64.8,66.69,62.64,0.693,34.9,35.76,34.29,2.963,3.29,192.5,42.21,3.946,430.2189,8.4,0.0516276,0.05911506,0.491658
"2018-10-28 11:20:00",19244,"CKVY",13.79,47.77,47.1,47.77,46.29,60.75,65.66,60.75,0.686,35.18,35.85,34.87,2.357,2.659,162.1,30.81,4.603,444.5035,8.41,0.0516276,0.05911506,0.491658
"2018-10-28 11:25:00",19245,"CKVY",13.79,47.89,47.61,48.08,47.09,61.53,63.29,59.92,0.698,35.02,35.89,34.38,1.975,2.211,131.4,24.14,4.165,469.5949,8.41,0.0516276,0.05911506,0.491658
"2018-10-28 11:30:00",19246,"CKVY",13.79,48.26,48.16,48.5,47.95,60.6,61.94,58.51,0.697,35.06,35.94,34.33,2.105,2.011,140.8,20.98,4.384,497.1827,8.41,0.06147638,0.06893623,0.5030408
"2018-10-28 11:35:00",19247,"CKVY",13.78,50.48,49.32,50.54,48.26,55.55,61.19,55.55,0.694,35.62,36.42,34.81,2.007,2.029,122.6,27.38,3.288,507.4418,8.41,0.06147638,0.06893623,0.5030408
"2018-10-28 11:40:00",19248,"CKVY",13.78,49.73,50.09,50.53,49.61,57.2,58.16,55.31,0.695,35.34,35.96,34.82,1.894,1.878,115,21.36,3.726,504.5869,8.41,0.06147638,0.06893623,0.5030408
"2018-10-28 11:45:00",19249,"CKVY",13.77,51.08,50.23,51.14,49.48,55.2,58.22,54.72,0.705,35.37,36.04,34.95,1.712,1.749,143.8,27.6,3.726,495.6678,8.41,0.06281796,0.07026645,0.511053
"2018-10-28 11:50:00",19250,"CKVY",13.77,51.81,51.89,52.31,51.01,51.28,56.12,50.56,0.673,35.34,36.22,34.29,1.67,1.694,142.8,22.49,3.726,482.9751,8.41,0.06281796,0.07026645,0.511053
"2018-10-28 11:55:00",19251,"CKVY",13.76,52.49,51.73,52.55,50.95,50.97,55.47,50.83,0.686,34.96,35.86,34.19,1.734,1.644,117.9,67.1,5.042,479.9073,8.41,0.06281796,0.07026645,0.511053
"2018-10-28 12:00:00",19252,"CKVY",13.76,52.43,52.29,52.67,51.93,49.97,51.83,49.08,0.671,34.53,35.2,33.79,2.165,1.872,168.3,26.05,6.795,498.0756,8.41,0.06711334,0.07511906,0.5164492
"2018-10-28 12:05:00",19253,"CKVY",13.75,53.35,53.17,53.91,52.36,47.23,51.35,45.68,0.656,34.43,35.65,33.32,2.97,2.472,180.5,16.36,8.55,524.6918,8.41,0.06711334,0.07511906,0.5164492
"2018-10-28 12:10:00",19254,"CKVY",13.74,54.27,53.72,54.4,53.17,45.3,48.5,44.27,0.651,33.7,34.67,32.7,4.051,3.495,170.6,13.41,8.33,548.2393,8.41,0.06711334,0.07511906,0.5164492
"2018-10-28 12:15:00",19255,"CKVY",13.75,54.14,54.11,54.64,53.53,45.78,47.88,44.34,0.654,33.73,35.07,32.92,4.595,4.365,166.3,19.77,8.55,544.568,8.41,0.07402455,0.0864765,0.5189158
"2018-10-28 12:20:00",19256,"CKVY",13.74,55.43,54.62,55.43,53.89,45.43,47.5,44.78,0.681,34.12,35.29,33.19,5.073,4.961,165.7,14.2,8.11,537.908,8.41,0.07402455,0.0864765,0.5189158
"2018-10-28 12:25:00",19257,"CKVY",13.74,55.05,55.01,55.55,54.44,44.81,47.15,43.89,0.662,34.34,35.36,33.63,5.046,5.194,180.4,22.48,8.11,535.6768,8.41,0.07402455,0.0864765,0.5189158
"2018-10-28 12:30:00",19258,"CKVY",13.73,56.41,55.57,56.41,55.12,43.13,45.91,42.89,0.67,34.23,34.93,33.52,5.124,5.149,172.9,17.22,10.52,545.6443,8.41,0.07858243,0.09502759,0.5170011
"2018-10-28 12:35:00",19259,"CKVY",13.73,56.78,56.65,57.09,56.35,43.92,44.06,41.24,0.691,34.17,35.08,33.35,5.422,5.264,155.4,9.9,8.77,553.7897,8.41,0.07858243,0.09502759,0.5170011
"2018-10-28 12:40:00",19260,"CKVY",13.72,57.33,56.72,57.33,56.1,42,45.15,40.66,0.674,34.15,35.22,33.32,5.578,5.454,163.6,21.37,7.891,553.3616,8.41,0.07858243,0.09502759,0.5170011
"2018-10-28 12:45:00",19261,"CKVY",13.72,57.77,58.03,58.38,57.27,41.17,42.82,39.66,0.671,34.33,35.23,33.64,5.578,5.549,155.7,12.21,8.11,553.5987,8.41,0.08232869,0.1008074,0.5119789
"2018-10-28 12:50:00",19262,"CKVY",13.72,58.75,57.97,58.75,57.46,39.32,42.24,39.32,0.664,34.38,35.4,33.83,5.253,5.429,174.9,14.46,8.55,550.1655,8.41,0.08232869,0.1008074,0.5119789
"2018-10-28 12:55:00",19263,"CKVY",13.72,59.79,59.12,59.91,58.5,38.18,41.51,37.74,0.669,34.61,35.52,33.79,4.798,5.037,156.2,23.05,8.11,544.5059,8.41,0.08232869,0.1008074,0.5119789
"2018-10-28 13:00:00",19264,"CKVY",13.71,60.02,59.73,60.09,59.53,35.19,38.22,35.19,0.622,33.14,34.35,32.2,4.986,4.854,157.6,12.92,10.74,528.2001,8.41,0.07976307,0.09848602,0.5037592
"2018-10-28 13:05:00",19265,"CKVY",13.71,60.76,60.27,60.76,59.96,34.92,36.5,34.51,0.634,32.74,33.5,32.18,5.66,5.278,152.3,8.42,10.74,518.1978,8.41,0.07976307,0.09848602,0.5037592
"2018-10-28 13:10:00",19266,"CKVY",13.7,61.32,61.51,62.24,60.7,34.54,35.4,33.07,0.639,33.12,34.05,32.34,6.376,6.038,153,10.4,8.77,531.1484,8.41,0.07976307,0.09848602,0.5037592
"2018-10-28 13:15:00",19267,"CKVY",13.7,62.12,61.92,62.36,61.25,32.55,35.95,32.48,0.62,32.91,34.29,32.11,7.066,6.747,166.1,12.38,10.74,545.149,8.41,0.09087056,0.1141272,0.4930136
"2018-10-28 13:20:00",19268,"CKVY",13.7,62.12,61.91,62.24,61.5,33,35.02,32.48,0.628,32.99,33.71,32.25,6.74,6.927,158.3,16.09,8.99,557.0933,8.41,0.09087056,0.1141272,0.4930136
"2018-10-28 13:25:00",19269,"CKVY",13.69,62.92,62.33,62.92,61.87,33.41,34.57,32.21,0.654,33.03,34.33,32.37,7.073,6.835,168.3,10.87,9.64,538.8696,8.41,0.09087056,0.1141272,0.4930136
"2018-10-28 13:30:00",19270,"CKVY",13.69,63.1,63.07,63.23,62.86,32.96,34.03,31.97,0.65,33.36,34.28,32.83,7.384,7.298,161.5,12.57,12.71,528.1504,8.41,0.08890821,0.1151362,0.4780179
"2018-10-28 13:35:00",19271,"CKVY",13.68,64.28,62.96,64.28,61.81,31.25,35.23,31.18,0.642,33.32,34.55,32.43,8.09,7.73,149.6,14.07,11.62,514.4954,8.41,0.08890821,0.1151362,0.4780179
"2018-10-28 13:40:00",19272,"CKVY",13.67,64.09,64.35,64.71,63.97,31.01,33.13,29.43,0.633,33.22,34.64,31.72,8.56,8.37,155.3,13.74,12.06,520.7486,8.41,0.08890821,0.1151362,0.4780179
"2018-10-28 13:45:00",19273,"CKVY",13.67,64.88,64.56,65.44,63.72,29.8,32.1,28.47,0.625,32.55,33.61,31.62,8.29,8.28,162.2,21.04,11.62,531.6066,8.41,0.09609071,0.1265653,0.4601159
"2018-10-28 13:50:00",19274,"CKVY",13.67,65.93,65.19,65.93,64.76,28.05,30.39,27.33,0.61,32.16,33.19,30.7,8.57,8.5,164.9,9.79,13.37,548.4258,8.41,0.09609071,0.1265653,0.4601159
"2018-10-28 13:55:00",19275,"CKVY",13.66,65.37,65.38,65.99,65,27.85,28.57,27.02,0.594,31.05,31.81,30.34,8.26,8.55,177.4,14.93,13.59,558.3271,8.41,0.09609071,0.1265653,0.4601159
"2018-10-28 14:00:00",19276,"CKVY",13.65,66.79,66.33,66.91,65.31,25.79,28.26,25.24,0.578,31.13,32.27,30.04,8.22,8.29,177.6,16.86,11.18,558.7507,8.41,0.1029591,0.1366699,0.4402203
"2018-10-28 14:05:00",19277,"CKVY",13.65,66.41,66.66,66.9,66.41,25.58,26.95,25.31,0.566,30.72,31.53,29.98,7.434,7.759,180.5,19.85,9.64,550.3605,8.41,0.1029591,0.1366699,0.4402203
"2018-10-28 14:10:00",19278,"CKVY",13.63,66.53,66.63,67.15,66.04,26.4,26.88,25.03,0.586,30.75,31.33,30,7.33,7.154,185.3,14.52,11.4,537.9656,8.41,0.1029591,0.1366699,0.4402203
"2018-10-28 14:15:00",19279,"CKVY",13.64,68.13,67.09,68.13,66.4,22.53,26.92,21.7,0.529,28.94,31.65,26.21,7.631,7.559,193.4,42.34,19.07,528.8749,8.41,0.09858783,0.1308387,0.4171188
"2018-10-28 14:20:00",19280,"CKVY",13.63,67.94,68.18,68.44,67.76,19.92,24.89,19.89,0.465,29.18,31.01,25.28,8.18,7.927,184,22.88,12.93,529.5494,8.41,0.09858783,0.1308387,0.4171188
"2018-10-28 14:25:00",19281,"CKVY",13.61,68.99,68.17,69.18,67.76,18.14,20.71,17.83,0.439,24.26,26.21,22.68,9.6,9.06,252.2,14.73,19.51,536.2308,8.41,0.09858783,0.1308387,0.4171188
"2018-10-28 14:30:00",19282,"CKVY",13.61,68.62,68.33,68.99,67.76,19.65,22.42,18.1,0.469,24.81,28.24,23.31,9.97,9.87,224.3,21.2,16.66,537.3759,8.41,0.1080341,0.1475296,0.3927194
"2018-10-28 14:35:00",19283,"CKVY",13.61,67.87,68.58,69.36,67.69,19.54,19.68,17.83,0.455,24.44,26,22.89,10.66,10.46,234.4,18.63,18.63,530.2206,8.41,0.1080341,0.1475296,0.3927194
"2018-10-28 14:40:00",19284,"CKVY",13.6,68.05,68.26,69.04,67.74,18.85,19.92,17.76,0.441,24.3,25.79,23.17,10.17,10.39,222.6,19.38,14.69,519.3876,8.41,0.1080341,0.1475296,0.3927194
"2018-10-28 14:45:00",19285,"CKVY",13.59,68.1,68.1,68.79,67.73,19.68,19.99,17.96,0.462,24.25,25.85,23.08,10.73,10.41,242,14.32,17.76,511.8142,8.41,0.1091799,0.1536504,0.3642109
"2018-10-28 14:50:00",19286,"CKVY",13.58,68.65,68.12,68.84,67.54,20.16,20.22,18.2,0.482,24.5,26.23,23.09,11.55,11.05,247.5,11.88,21.48,506.9003,8.41,0.1091799,0.1536504,0.3642109
"2018-10-28 14:55:00",19287,"CKVY",13.58,67.85,68.16,68.84,67.72,19.02,20.36,18.37,0.442,24.89,26.17,23.36,12.82,12.1,268.8,11.86,22.14,502.0211,8.41,0.1091799,0.1536504,0.3642109
"2018-10-28 15:00:00",19288,"CKVY",13.57,67.66,67.53,67.91,67.11,18.99,20.22,18.78,0.439,24.19,25.2,23.46,14.31,13.72,256.8,15.07,25.21,495.022,8.41,0.111231,0.1603155,0.3321241
"2018-10-28 15:05:00",19289,"CKVY",13.56,67.97,68.03,68.59,67.54,19.06,20.12,18.37,0.445,24.8,25.88,23.65,13.64,14,245.9,14.67,17.1,487.8091,8.41,0.111231,0.1603155,0.3321241
"2018-10-28 15:10:00",19290,"CKVY",13.56,67.6,68.02,68.34,67.6,17.93,20.36,17.34,0.413,23.74,26.13,21.84,13.11,13.42,255.2,11.38,19.29,480.7775,8.41,0.111231,0.1603155,0.3321241
"2018-10-28 15:15:00",19291,"CKVY",13.56,67.48,67.72,68.09,67.48,18.13,18.78,17.55,0.416,22.82,23.94,22.02,12.39,12.28,244.4,14.93,23.67,474.2854,8.41,0.1113287,0.1631023,0.2982555
"2018-10-28 15:20:00",19292,"CKVY",13.56,67.11,67.32,67.6,66.98,18.47,19.09,17.48,0.419,22.53,23.87,21.52,14.24,13.08,255.3,10.96,26.52,466.9218,8.41,0.1113287,0.1631023,0.2982555
"2018-10-28 15:25:00",19293,"CKVY",13.56,66.86,67.26,68.15,66.74,18.03,19.37,17.48,0.405,22.59,24.46,21.72,15.69,14.92,258.8,10.24,25.87,458.1714,8.41,0.1113287,0.1631023,0.2982555
"2018-10-28 15:30:00",19294,"CKVY",13.55,67.72,67.48,67.78,66.86,17.96,18.37,16.83,0.416,21.9,23.25,20.88,15.83,16.14,249.5,9.71,22.14,447.6235,8.4,0.1109511,0.1661808,0.2626583
"2018-10-28 15:35:00",19295,"CKVY",13.55,67.28,67.72,68.33,67.21,17.48,18.54,16.73,0.398,22.24,23.63,20.97,15.09,15.43,245.5,11.33,21.48,436.9733,8.4,0.1109511,0.1661808,0.2626583
"2018-10-28 15:40:00",19296,"CKVY",13.55,67.21,67.34,67.96,66.97,17.85,18.64,16.9,0.406,22.22,23.65,21.23,14.49,14.78,243.8,12.04,22.8,426.4854,8.4,0.1109511,0.1661808,0.2626583
"2018-10-28 15:45:00",19297,"CKVY",13.54,67.2,67.39,67.82,66.9,17.61,18.51,16.83,0.4,22.13,23.26,20.9,14.45,14.28,249.8,12.74,21.26,416.2748,8.4,0.1075241,0.1630726,0.2248501
"2018-10-28 15:50:00",19298,"CKVY",13.54,66.58,66.72,67.2,66.45,17.85,18.44,16.65,0.397,21.11,22.81,20,15.52,15.16,258.6,10.24,26.3,405.7204,8.4,0.1075241,0.1630726,0.2248501
"2018-10-28 15:55:00",19299,"CKVY",13.54,67.63,67.34,67.81,66.58,16.24,17.92,16.24,0.375,21.37,22.25,20.21,15.22,15.41,243,12.07,24.33,396.6566,8.4,0.1075241,0.1630726,0.2248501
"2018-10-28 16:00:00",19300,"CKVY",13.54,66.33,66.97,67.69,66.33,17,17.17,15.9,0.375,20.13,20.97,19.22,16.32,15.74,247.4,11.09,25.21,389.3059,8.4,0.1055347,0.1623391,0.1861327
"2018-10-28 16:05:00",19301,"CKVY",13.54,66.39,66.3,66.58,66.02,16.93,17.27,16.45,0.374,19.96,20.56,19.26,16.91,16.68,249.7,10.04,28.06,381.0729,8.4,0.1055347,0.1623391,0.1861327
"2018-10-28 16:10:00",19302,"CKVY",13.54,65.9,66.21,66.52,65.9,17.85,18.67,16.93,0.388,20.93,22.36,20.13,16.82,17.02,247.7,12.44,22.36,360.3158,8.4,0.1055347,0.1623391,0.1861327
"2018-10-28 16:15:00",19303,"CKVY",13.54,66.39,66.14,66.58,65.84,17.61,18.61,17.06,0.389,21.12,22.07,20.17,15.76,16.35,234.2,14.6,21.92,328.5957,8.4,0.09892616,0.1571213,0.1463544
"2018-10-28 16:20:00",19304,"CKVY",13.54,66.58,66.33,66.58,66.08,16.86,17.89,16.55,0.375,20.46,21.43,19.7,14.35,15.02,240.7,10.81,25.87,314.4349,8.4,0.09892616,0.1571213,0.1463544
"2018-10-28 16:25:00",19305,"CKVY",13.54,66.45,66.35,66.58,66.08,17.3,18.3,16.48,0.383,20.31,21.92,19.41,14.83,14.58,247.8,10.84,24.33,318.1293,8.4,0.09892616,0.1571213,0.1463544
"2018-10-28 16:30:00",19306,"CKVY",13.54,65.84,66.04,66.45,65.84,17.41,17.41,16.52,0.377,19.97,20.79,19.35,15.49,15.17,250.4,10.44,23.45,329.8839,8.4,0.09541251,0.1498004,0.1067332
"2018-10-28 16:35:00",19307,"CKVY",13.54,65.9,65.64,65.96,65.4,17.65,18.5,17.23,0.383,20.58,21.72,19.94,15.84,15.84,256.1,11.43,27.18,324.0101,8.4,0.09541251,0.1498004,0.1067332
"2018-10-28 16:40:00",19308,"CKVY",13.54,65.59,65.84,66.08,65.59,17.54,17.89,17.03,0.377,20.5,21.18,19.92,15.61,15.51,247.6,9.42,23.24,308.6049,8.39,0.09541251,0.1498004,0.1067332
"2018-10-28 16:45:00",19309,"CKVY",13.55,65.22,65.42,65.71,65.16,18.02,18.26,17.17,0.383,20.38,21.22,19.7,15.24,15.52,243.4,10.96,20.6,290.3445,8.39,0.0895571,0.1442975,0.06852403
"2018-10-28 16:50:00",19310,"CKVY",13.55,65.22,65.23,65.35,65.04,17.89,18.74,17.41,0.38,20.73,21.68,19.78,14.21,14.63,242.9,10.12,23.02,266.4673,8.39,0.0895571,0.1442975,0.06852403
"2018-10-28 16:55:00",19311,"CKVY",13.55,65.1,65.21,65.4,64.97,19.19,19.26,17.54,0.406,20.88,22.16,19.97,12.58,13.61,266,31.82,17.1,247.016,8.39,0.0895571,0.1442975,0.06852403
"2018-10-28 17:00:00",19312,"CKVY",13.55,64.54,64.74,65.1,64.42,18.95,19.36,18.23,0.393,21.07,22.08,20.5,11.85,12.17,252.4,9.72,17.97,229.9053,8.39,0.07532249,0.1236162,0.03533177
"2018-10-28 17:05:00",19313,"CKVY",13.54,64.48,64.57,64.73,64.42,19.15,19.7,18.64,0.396,21.53,22.29,20.88,11.22,11.43,247.7,10.26,15.56,219.0285,8.39,0.07532249,0.1236162,0.03533177
"2018-10-28 17:10:00",19314,"CKVY",13.55,64.17,64.28,64.48,64.11,20.22,20.39,18.98,0.414,21.99,22.75,21.25,11.51,11.3,251.2,8.54,15.78,205.4831,8.39,0.07532249,0.1236162,0.03533177
"2018-10-28 17:15:00",19315,"CKVY",13.55,63.92,64.02,64.23,63.86,20.01,20.59,19.46,0.406,22.2,22.94,21.49,10.44,10.91,246.3,11.87,14.47,192.448,8.39,0.06093681,0.1018171,0.01521178
"2018-10-28 17:20:00",19316,"CKVY",13.55,63.62,63.81,63.99,63.62,20.97,21.07,19.63,0.421,22.16,23.08,21.5,9.44,9.91,248.2,10.88,11.84,179.2034,8.39,0.06093681,0.1018171,0.01521178
"2018-10-28 17:25:00",19317,"CKVY",13.56,63,63.3,63.62,62.94,21.24,21.86,20.25,0.417,22.64,23.54,21.92,8.77,9.05,241.7,9.46,12.49,165.8958,8.39,0.06093681,0.1018171,0.01521178
"2018-10-28 17:30:00",19318,"CKVY",13.57,62.82,62.9,63.12,62.63,21.59,22.27,20.87,0.421,22.87,23.77,22.21,8.19,8.48,247.6,9.53,12.93,152.4635,8.39,0.0278583,0.03526709,0.005427299
"2018-10-28 17:35:00",19319,"CKVY",13.57,62.57,62.64,62.82,62.38,20.9,21.69,20.56,0.404,22.42,23.04,21.65,8.49,8.29,245.6,11.64,15.12,139.2818,8.39,0.0278583,0.03526709,0.005427299
"2018-10-28 17:40:00",19320,"CKVY",13.57,61.95,62.25,62.69,61.89,20.83,21.59,20.42,0.394,21.86,22.62,21.23,8.64,8.53,242,10,13.59,126.8279,8.39,0.0278583,0.03526709,0.005427299
"2018-10-28 17:45:00",19321,"CKVY",13.58,60.9,61.53,62.08,60.78,22.14,22.27,20.77,0.404,21.72,22.27,21.22,8.96,8.91,241.2,8.86,13.37,112.1345,8.39,0.02415672,0.03097624,0.0005713989
"2018-10-28 17:50:00",19322,"CKVY",13.55,60.41,60.71,60.97,60.29,22.27,22.55,21.69,0.399,21.83,22.27,21.42,8.56,8.87,241.8,8.58,12.71,93.27888,8.38,0.02415672,0.03097624,0.0005713989
"2018-10-28 17:55:00",19323,"CKVY",13.2,59.61,60.45,60.84,59.54,23.37,23.37,21.79,0.407,21.82,22.27,21.39,8.39,8.54,243.8,8.58,12.49,76.11304,8.38,0.02415672,0.03097624,0.0005713989
"2018-10-28 18:00:00",19324,"CKVY",13.05,57.82,58.43,59.61,57.76,25.22,25.22,23.4,0.412,22.33,22.73,21.96,7.32,7.753,231.6,9.21,7.891,53.71099,8.38,0.01949322,0.02524561,2.5E-07
"2018-10-28 18:05:00",19325,"CKVY",13.01,56.71,57.22,57.88,56.52,26.8,26.83,25.05,0.421,22.69,22.97,22.23,6.478,6.91,228.5,9.21,8.33,34.80724,8.38,0.01949322,0.02524561,2.5E-07
"2018-10-28 18:10:00",19326,"CKVY",13,55.05,55.82,56.71,55.05,28.68,28.72,26.8,0.424,23.09,23.25,22.85,4.928,5.673,219.7,7.458,6.138,16.91515,8.38,0.01949322,0.02524561,2.5E-07
"2018-10-28 18:15:00",19327,"CKVY",12.99,54.26,54.54,55.12,54.2,29.06,29.61,28.68,0.417,23.04,23.36,22.76,4.175,4.568,211.7,9.04,6.138,10.29221,8.37,0.01056899,0.01473125,2.5E-07
"2018-10-28 18:20:00",19328,"CKVY",12.99,54.89,54.63,55.01,54.2,27.97,29.06,27.97,0.411,22.55,22.81,22.33,3.484,3.788,204.5,6.352,4.165,7.857178,8.37,0.01056899,0.01473125,2.5E-07
"2018-10-28 18:25:00",19329,"CKVY",12.98,54.95,54.96,55.13,54.76,28,28.24,27.76,0.412,22.48,22.73,22.28,3.349,3.418,200.3,8.43,5.042,5.80592,8.37,0.01056899,0.01473125,2.5E-07
"2018-10-28 18:30:00",19330,"CKVY",12.96,54.52,54.8,55.01,54.52,28.45,28.48,27.97,0.412,22.49,22.7,22.3,3.23,3.29,200.3,6.689,3.726,3.984174,8.37,0.004514076,0.007343856,2.5E-07
"2018-10-28 18:35:00",19331,"CKVY",12.97,52.3,53.78,54.52,52.3,35.1,35.1,28.41,0.469,22.99,25.54,22.36,3.179,3.212,166.5,28.98,3.946,2.552641,8.37,0.004514076,0.007343856,2.5E-07
"2018-10-28 18:40:00",19332,"CKVY",12.96,47.36,49.18,52.3,47.3,42.91,42.98,35.2,0.477,25.82,26.39,25.36,2.721,2.948,122.6,18.33,3.726,1.537345,8.37,0.004514076,0.007343856,2.5E-07
"2018-10-28 18:45:00",19333,"CKVY",12.96,47.24,46.47,47.36,45.88,40.27,45.38,40.24,0.446,25.35,26.31,24.19,2.932,2.811,161.3,14.84,5.48,0.8481721,8.36,0.001689856,0.003305915,2.5E-07
"2018-10-28 18:50:00",19334,"CKVY",12.95,48.6,48.33,49.09,47.12,38.39,40.38,37.22,0.447,24.33,24.89,23.68,3.078,3.012,167.3,18.19,5.042,0.3745349,8.36,0.001689856,0.003305915,2.5E-07
"2018-10-28 18:55:00",19335,"CKVY",12.95,48.61,49.1,49.84,48.49,37.54,38.5,35.86,0.437,24.1,24.67,23.35,3.652,3.316,163.4,14.46,5.699,0.1201923,8.36,0.001689856,0.003305915,2.5E-07
"2018-10-28 19:00:00",19336,"CKVY",12.94,49.3,48.16,49.42,47.26,35.49,39.46,34.8,0.424,23.47,24.3,22.63,4.715,4.099,155.7,5.262,8.99,0.01650102,8.36,0.002620302,0.00445929,2.5E-07
"2018-10-28 19:05:00",19337,"CKVY",12.94,51.46,49.45,51.46,48.38,31.96,37.23,31.96,0.414,23.15,23.69,22.53,5.422,5.04,176.4,10.12,8.33,0,8.36,0.002620302,0.00445929,2.5E-07
"2018-10-28 19:10:00",19338,"CKVY",12.94,54,52.83,54.24,51.46,29.35,32.3,28.46,0.417,22.49,23.15,21.91,6.569,6.027,166.6,8.55,10.08,0,8.36,0.002620302,0.00445929,2.5E-07
"2018-10-28 19:15:00",19339,"CKVY",12.93,52.27,52.98,53.93,52.21,31.82,31.82,29.28,0.425,22.67,23.2,22.23,6.345,6.531,167.6,8.89,8.33,0,8.36,0.00869132,0.0120228,2.5E-07
"2018-10-28 19:20:00",19340,"CKVY",12.93,49.43,51.24,52.33,49.43,35.25,35.32,31.13,0.423,23.09,23.67,22.43,5.891,6.155,190.8,14.56,6.795,0,8.36,0.00869132,0.0120228,2.5E-07
"2018-10-28 19:25:00",19341,"CKVY",12.93,47.22,48.64,49.5,47.22,40.98,41.05,35.04,0.453,23.75,24.97,22.91,4.423,5.231,158.7,13.33,5.699,0,8.36,0.00869132,0.0120228,2.5E-07
"2018-10-28 19:30:00",19342,"CKVY",12.92,49.01,47.46,49.01,46.23,35.9,41.87,35.77,0.425,23.61,24.85,22.88,3.27,3.82,202.3,23.78,4.165,0,8.36,0.006102826,0.008745879,2.5E-07
"2018-10-28 19:35:00",19343,"CKVY",12.92,47.29,48.3,49.01,47.23,39.68,39.68,35.77,0.44,23.52,24.06,22.94,2.272,2.78,148.8,43.94,2.63,0,8.36,0.006102826,0.008745879,2.5E-07
"2018-10-28 19:40:00",19344,"CKVY",12.91,46.68,47.04,47.35,46.56,40.06,41.71,39.34,0.434,23.98,24.88,23.59,1.827,1.92,116.4,19.52,3.288,0,8.36,0.006102826,0.008745879,2.5E-07
"2018-10-28 19:45:00",19345,"CKVY",12.92,45.94,46.61,47.3,45.94,42.74,42.98,39.44,0.45,24.45,25.09,23.51,1.418,1.7,131,28.43,3.288,0,8.36,-0.001018849,-0.0005321035,2.5E-07
"2018-10-28 19:50:00",19346,"CKVY",12.91,45.94,45.92,46.13,45.69,41.37,42.81,41.19,0.436,24.01,24.72,23.66,1.384,1.346,104.7,14.45,2.192,0,8.36,-0.001018849,-0.0005321035,2.5E-07
"2018-10-28 19:55:00",19347,"CKVY",12.91,44.89,45.37,45.94,44.83,44.83,44.86,41.23,0.454,24.22,24.8,23.6,1.421,1.475,83.8,5.807,2.63,0,8.36,-0.001018849,-0.0005321035,2.5E-07
"2018-10-28 20:00:00",19348,"CKVY",12.91,43.84,44.62,44.89,43.84,49.12,49.53,44.86,0.478,25.5,26.56,24.7,1.557,1.465,97.1,11.03,2.63,0,8.36,-0.003328732,-0.004073914,2.5E-07
"2018-10-28 20:05:00",19349,"CKVY",12.91,43.47,43.46,43.9,43.22,48.98,49.53,48.36,0.47,25.62,26.12,25.17,1.666,1.575,101.4,11.84,2.85,0,8.35,-0.003328732,-0.004073914,2.5E-07
"2018-10-28 20:10:00",19350,"CKVY",12.9,42.92,42.94,43.47,42.55,49.6,50.97,49.01,0.466,25.66,25.89,25.35,2.56,2.006,115.5,4.179,5.699,0,8.36,-0.003328732,-0.004073914,2.5E-07
"2018-10-28 20:15:00",19351,"CKVY",12.9,44.28,44.25,45.21,42.85,47.92,49.6,44.52,0.474,25.05,25.81,24.48,3.616,3.13,122.5,11.82,7.891,0,8.35,-0.001317709,-0.001074479,2.5E-07
"2018-10-28 20:20:00",19352,"CKVY",12.91,44.84,44.52,45.33,43.66,46.17,48.68,44.56,0.467,25.38,25.85,24.47,4.973,4.405,112.1,7.579,8.11,0,8.35,-0.001317709,-0.001074479,2.5E-07
"2018-10-28 20:25:00",19353,"CKVY",12.9,45.22,44.97,45.34,44.59,45.05,46.45,45.01,0.462,25.33,25.62,24.96,5.38,5.27,108.8,6.675,6.795,0,8.35,-0.001317709,-0.001074479,2.5E-07
"2018-10-28 20:30:00",19354,"CKVY",12.9,45.97,45.6,46.03,45.1,42.13,45.05,42.06,0.444,24.7,25.18,23.99,5.439,5.367,93.9,5.492,6.357,0,8.35,0.004082229,0.005934968,2.5E-07
"2018-10-28 20:35:00",19355,"CKVY",12.9,45.72,46.28,46.65,45.72,42.96,43.37,41.04,0.449,24.41,25.04,24.04,5.12,5.216,99.4,4.574,5.699,0,8.35,0.004082229,0.005934968,2.5E-07
"2018-10-28 20:40:00",19356,"CKVY",12.9,46.53,46.18,46.59,45.72,40.76,43.13,40.62,0.439,24.22,24.78,23.61,5.102,5.135,107.5,3.56,6.576,0,8.35,0.004082229,0.005934968,2.5E-07
"2018-10-28 20:45:00",19357,"CKVY",12.89,45.23,45.88,46.53,45.11,43.82,44.61,40.76,0.449,24.42,25.06,23.86,4.346,4.737,121,14.16,4.603,0,8.35,0.004704006,0.00678842,2.5E-07
"2018-10-28 20:50:00",19358,"CKVY",12.89,44.62,44.74,45.42,44,45.95,47.76,43.82,0.46,25.22,25.79,24.52,4.225,4.196,102.7,9.4,6.795,0,8.36,0.004704006,0.00678842,2.5E-07
"2018-10-28 20:55:00",19359,"CKVY",12.89,45.3,45.17,45.48,44.68,43.92,46.05,43.92,0.452,24.99,25.3,24.64,4.193,4.168,109.5,4.631,6.357,0,8.36,0.004704006,0.00678842,2.5E-07
"2018-10-28 21:00:00",19360,"CKVY",12.89,45.48,45.31,45.73,44.74,43.58,46.15,43.23,0.451,24.89,25.6,24.3,4.835,4.487,118.3,3.803,6.138,0,8.36,0.003035288,0.004710821,2.5E-07
"2018-10-28 21:05:00",19361,"CKVY",12.88,42.76,44.46,45.54,42.76,52.16,52.16,43.51,0.487,25.41,26.44,24.5,4.898,5.074,126.5,6.349,6.138,0,8.36,0.003035288,0.004710821,2.5E-07
"2018-10-28 21:10:00",19362,"CKVY",12.88,41.9,41.98,42.76,41.59,52.81,54.35,52.22,0.477,26.3,26.64,25.78,3.975,4.434,139.2,7.891,3.946,0,8.36,0.003035288,0.004710821,2.5E-07
"2018-10-28 21:15:00",19363,"CKVY",12.88,40.54,40.89,42.02,40.36,55.52,56.89,52.88,0.476,26.14,26.5,25.56,2.891,3.489,146.8,15.72,2.85,0,8.36,0.002100211,0.003372007,2.5E-07
"2018-10-28 21:20:00",19364,"CKVY",12.88,41.66,40.84,41.72,40.36,51.61,56.17,51.61,0.462,25.77,26.19,25.16,1.733,2.19,10.35,31.24,1.754,0,8.36,0.002100211,0.003372007,2.5E-07
"2018-10-28 21:25:00",19365,"CKVY",12.88,43.45,42.78,43.45,41.66,47.25,51.54,46.98,0.453,24.81,25.25,24.41,1.141,1.484,67.09,7.839,1.754,0,8.35,0.002100211,0.003372007,2.5E-07
"2018-10-28 21:30:00",19366,"CKVY",12.88,43.39,43.08,43.45,42.77,46.95,48.73,46.88,0.449,24.76,25.13,24.34,0.899,0.951,345.6,23.02,1.534,0,8.35,-0.00308877,-0.003752464,2.5E-07
"2018-10-28 21:35:00",19367,"CKVY",12.87,43.82,43.69,43.89,43.27,44.96,46.88,44.96,0.437,24.25,24.72,23.85,0.924,0.946,359.6,19.9,1.754,0,8.35,-0.00308877,-0.003752464,2.5E-07
"2018-10-28 21:40:00",19368,"CKVY",12.87,44.75,44.37,44.75,43.89,43.72,44.96,43.52,0.44,23.84,24.06,23.66,0.924,0.843,27.48,30.81,1.534,0,8.35,-0.00308877,-0.003752464,2.5E-07
"2018-10-28 21:45:00",19369,"CKVY",12.87,45,44.77,45,44.51,42.83,44.07,42.63,0.436,23.76,24.2,23.45,1.034,0.957,53.45,15.78,2.411,0,8.36,-0.00500914,-0.006867778,2.5E-07
"2018-10-28 21:50:00",19370,"CKVY",12.86,45.01,44.95,45.07,44.82,42.94,43.52,42.66,0.437,23.82,24.15,23.6,1.555,1.245,86.3,5.382,3.288,0,8.36,-0.00500914,-0.006867778,2.5E-07
"2018-10-28 21:55:00",19371,"CKVY",12.87,45.01,45.13,45.38,44.89,43.08,43.8,42.35,0.438,23.92,24.5,23.55,2.335,1.999,96.7,7.105,3.946,0,8.36,-0.00500914,-0.006867778,2.5E-07
"2018-10-28 22:00:00",19372,"CKVY",12.87,44.39,44.78,45.01,44.39,44.41,44.55,42.94,0.441,24.05,24.31,23.74,2.903,2.627,93.1,4.991,3.726,0,8.36,-0.001718886,-0.001613198,2.5E-07
"2018-10-28 22:05:00",19373,"CKVY",12.86,44.15,44.22,44.52,44.02,45.27,45.82,44.31,0.445,24.38,24.61,24.04,3.135,3.074,95.3,5.946,4.603,0,8.36,-0.001718886,-0.001613198,2.5E-07
"2018-10-28 22:10:00",19374,"CKVY",12.87,43.59,44.12,44.39,43.53,47.5,47.5,45.24,0.458,24.66,25.06,24.29,3.235,3.156,96.7,4.915,4.384,0,8.36,-0.001718886,-0.001613198,2.5E-07
"2018-10-28 22:15:00",19375,"CKVY",12.86,43.28,43.47,43.59,43.28,48.12,48.12,47.09,0.458,24.85,25.1,24.58,3.263,3.29,96,5.127,4.165,0,8.36,0.0008714802,0.001946172,2.5E-07
"2018-10-28 22:20:00",19376,"CKVY",12.86,43.03,43.07,43.4,42.79,47.71,48.74,47.67,0.45,24.86,25.15,24.46,3.074,3.14,110,14.16,3.069,0,8.36,0.0008714802,0.001946172,2.5E-07
"2018-10-28 22:25:00",19377,"CKVY",12.86,42.54,42.7,43.28,42.17,48.6,50.45,47.61,0.45,24.93,25.38,24.42,2.632,2.907,141.3,3.972,2.85,0,8.36,0.0008714802,0.001946172,2.5E-07
"2018-10-28 22:30:00",19378,"CKVY",12.85,42.42,42.52,42.66,42.29,48.26,49.15,48.02,0.444,24.53,24.81,24.17,1.884,2.206,63.6,76.42,1.973,0,8.36,-0.0002022964,0.0004694566,2.5E-07
"2018-10-28 22:35:00",19379,"CKVY",12.85,43.4,43.02,43.53,42.42,45.65,48.22,45.62,0.437,23.95,24.3,23.7,1.294,1.64,320.1,10.32,1.534,0,8.36,-0.0002022964,0.0004694566,2.5E-07
"2018-10-28 22:40:00",19380,"CKVY",12.85,42.85,43.19,43.47,42.85,46.27,46.4,45.58,0.433,23.76,23.96,23.62,0.582,0.901,311.5,0.048,0,0,8.36,-0.0002022964,0.0004694566,2.5E-07
"2018-10-28 22:45:00",19381,"CKVY",12.85,40.44,42.04,43.03,40.32,54.26,56.56,46.2,0.463,24.72,28.15,23.64,1.003,0.739,130,30.34,3.726,0,8.36,-0.004336077,-0.00576204,2.5E-07
"2018-10-28 22:50:00",19382,"CKVY",12.85,39.39,40.02,40.44,39.33,55.47,55.81,53.34,0.454,24.88,25.65,24.59,1.872,1.406,92.2,7.709,3.946,0,8.35,-0.004336077,-0.00576204,2.5E-07
"2018-10-28 22:55:00",19383,"CKVY",12.85,39.08,38.99,39.58,38.09,56.36,57.53,54.75,0.456,24.74,25.28,24.41,2.828,2.331,30.25,22.64,4.165,0,8.35,-0.004336077,-0.00576204,2.5E-07
"2018-10-28 23:00:00",19384,"CKVY",12.85,41.55,40.77,41.55,39.02,50.01,56.29,50.01,0.445,24.5,24.86,24.19,2.937,3.055,27.77,21.79,4.165,0,8.35,-0.001561561,-0.001496971,2.5E-07
"2018-10-28 23:05:00",19385,"CKVY",12.83,42.91,42.28,42.91,41.37,46.4,49.97,46.34,0.436,23.79,24.29,23.53,2.239,2.556,108.9,18.59,2.192,0,8.35,-0.001561561,-0.001496971,2.5E-07
"2018-10-28 23:10:00",19386,"CKVY",12.84,41.55,41.97,42.91,41.18,50.08,50.11,46.4,0.446,24.07,24.47,23.67,2.019,2.107,134.7,13.33,3.288,0,8.35,-0.001561561,-0.001496971,2.5E-07
"2018-10-28 23:15:00",19387,"CKVY",12.84,35.68,37.66,41.55,35.62,66.07,67.07,50.11,0.468,25.75,26.72,24.36,2.248,2.046,145.2,13.54,3.946,0,8.35,-0.001478775,-0.001362121,2.5E-07
"2018-10-28 23:20:00",19388,"CKVY",12.83,36.86,35.68,36.86,34.94,63.22,69.23,63.22,0.469,25.89,26.12,25.34,2.895,2.594,173.1,18.05,4.165,0,8.35,-0.001478775,-0.001362121,2.5E-07
"2018-10-28 23:25:00",19389,"CKVY",12.83,35.37,35.14,36.92,34.38,67.65,69.2,62.19,0.473,25.3,25.91,24.59,3.32,3.125,192.8,21.61,4.822,0,8.35,-0.001478775,-0.001362121,2.5E-07
"2018-10-28 23:30:00",19390,"CKVY",12.84,37.05,36.34,37.11,35.38,62.82,67.65,62.82,0.469,25.73,25.93,25.47,3.701,3.514,182.8,4.254,4.822,0,8.35,-0.001139297,-0.0009990399,2.5E-07
"2018-10-28 23:35:00",19391,"CKVY",12.83,37.79,37.3,37.92,36.93,60.11,62.78,60.01,0.462,25.32,25.61,25.02,3.959,3.86,187.2,4.216,5.699,0,8.35,-0.001139297,-0.0009990399,2.5E-07
"2018-10-28 23:40:00",19392,"CKVY",12.82,37.92,37.8,38.05,37.61,58.91,60.11,58.6,0.455,24.99,25.27,24.61,3.705,3.926,175.1,12.85,4.165,0,8.35,-0.001139297,-0.0009990399,2.5E-07
"2018-10-28 23:45:00",19393,"CKVY",12.83,35.21,36.6,37.98,35.21,66.77,66.77,58.91,0.464,24.89,25.39,24.63,2.763,3.135,221.4,60.75,3.069,0,8.35,-3.261802E-06,0.0005381025,2.5E-07
"2018-10-28 23:50:00",19394,"CKVY",12.83,35.95,35.71,36.13,35.21,64.34,66.88,64.27,0.46,25.22,25.47,25.03,2.092,2.365,213.1,9.49,2.85,0,8.35,-3.261802E-06,0.0005381025,2.5E-07
"2018-10-28 23:55:00",19395,"CKVY",12.82,34.16,35.63,36.32,34.1,68.6,68.6,63.07,0.457,25,25.18,24.79,2.347,2.143,231.9,5.676,4.165,0,8.35,-3.261802E-06,0.0005381025,2.5E-07
"2018-10-29 00:00:00",19396,"CKVY",12.82,34.72,33.14,34.72,32.43,64.93,71.04,64.93,0.442,24.31,24.89,24.01,2.915,2.75,228.8,7.287,3.946,0,8.35,-0.001956058,-0.002145218,2.5E-07
"2018-10-29 00:05:00",19397,"CKVY",12.81,34.72,34.63,35.89,33.67,64.76,66.4,61.53,0.441,23.87,24.21,23.48,2.838,2.911,302.4,30.05,2.63,0,8.35,-0.001956058,-0.002145218,2.5E-07
"2018-10-29 00:10:00",19398,"CKVY",12.81,35.89,35.46,36.02,34.72,62.42,64.76,62.15,0.445,24.15,24.76,23.9,2.116,2.459,352.8,26.1,2.192,0,8.35,-0.001956058,-0.002145218,2.5E-07
"2018-10-29 00:15:00",19399,"CKVY",12.8,35.96,36.12,36.39,35.83,63.18,64.24,61.46,0.452,24.61,25.08,24.27,1.744,1.919,2.683,21.08,2.85,0,8.35,-0.001754331,-0.001848092,2.5E-07
"2018-10-29 00:20:00",19400,"CKVY",12.8,34.6,35.06,36.02,34.47,66.2,66.2,63.18,0.449,24.52,24.78,24.34,1.616,1.634,242.8,42.65,2.85,0,8.35,-0.001754331,-0.001848092,2.5E-07
"2018-10-29 00:25:00",19401,"CKVY",12.8,34.9,34.32,34.9,33.92,65.58,67.98,65.58,0.45,24.47,24.6,24.32,1.597,1.656,208,16.34,1.973,0,8.35,-0.001754331,-0.001848092,2.5E-07
"2018-10-29 00:30:00",19402,"CKVY",12.81,36.64,35.9,36.64,34.9,60.64,65.55,60.64,0.446,24.37,24.69,24.11,1.409,1.503,194.5,7.712,2.192,0,8.35,-0.003174811,-0.003985555,2.5E-07
"2018-10-29 00:35:00",19403,"CKVY",12.81,33.74,35.67,36.89,33.74,68.16,68.2,59.81,0.446,24.24,24.49,24.04,1.54,1.476,270.2,41.84,3.507,0,8.35,-0.003174811,-0.003985555,2.5E-07
"2018-10-29 00:40:00",19404,"CKVY",12.8,34.3,34.15,34.54,33.68,69.09,69.09,67.48,0.463,24.75,25.35,24.27,1.731,1.625,331.5,26.4,2.63,0,8.35,-0.003174811,-0.003985555,2.5E-07
"2018-10-29 00:45:00",19405,"CKVY",12.8,34.67,34.25,34.79,33.93,67.82,70.19,67.58,0.461,25.22,25.42,24.94,1.307,1.528,291.9,61.32,1.096,0,8.35,-0.003323332,-0.004225126,2.5E-07
"2018-10-29 00:50:00",19406,"CKVY",12.79,34.67,34.67,34.79,34.48,67.99,68.34,67.41,0.462,25.18,25.39,24.97,0.905,1.077,261.1,20.03,2.63,0,8.35,-0.003323332,-0.004225126,2.5E-07
"2018-10-29 00:55:00",19407,"CKVY",12.8,35.1,34.82,35.16,34.48,64.84,68.2,64.84,0.448,24.99,25.27,24.46,1.432,1.099,248.6,5.881,4.384,0,8.35,-0.003323332,-0.004225126,2.5E-07
"2018-10-29 01:00:00",19408,"CKVY",12.8,32.94,34.52,35.41,32.94,69.02,69.06,63.26,0.438,24.12,24.52,23.74,2.931,2.139,228.5,7.969,5.48,0,8.35,-0.003523423,-0.004549323,2.5E-07
"2018-10-29 01:05:00",19409,"CKVY",12.8,31.09,31.84,33,31.09,74.42,74.42,69.09,0.438,23.98,24.17,23.69,3.877,3.558,268.2,28.94,5.261,0,8.35,-0.003523423,-0.004549323,2.5E-07
"2018-10-29 01:10:00",19410,"CKVY",12.79,33.43,31.9,33.56,30.9,70.16,76.17,70.16,0.454,24.6,25.2,23.89,3.467,3.722,271.6,45.48,4.384,0,8.35,-0.003523423,-0.004549323,2.5E-07
"2018-10-29 01:15:00",19411,"CKVY",12.79,33,33.13,33.43,32.94,70.78,70.85,70.09,0.45,24.62,24.78,24.44,2.625,3.106,294.6,11.25,3.069,0,8.35,-0.001153051,-0.00107104,2.5E-07
"2018-10-29 01:20:00",19412,"CKVY",12.78,33.13,33.04,33.19,32.82,71.15,71.29,70.74,0.455,24.69,24.91,24.47,1.981,2.25,309.9,6.02,2.63,0,8.35,-0.001153051,-0.00107104,2.5E-07
"2018-10-29 01:25:00",19413,"CKVY",12.78,32.69,33.06,33.31,32.69,71.91,71.98,70.91,0.452,24.78,24.98,24.56,1.541,1.828,289,13.26,1.973,0,8.35,-0.001153051,-0.00107104,2.5E-07
"2018-10-29 01:30:00",19414,"CKVY",12.78,32.69,32.53,32.82,32.2,73.35,73.8,71.98,0.461,24.83,25.21,24.56,1.043,1.189,19.76,84,2.63,0,8.35,-0.00308545,-0.003858445,2.5E-07
"2018-10-29 01:35:00",19415,"CKVY",12.78,32.45,32.9,33.13,32.45,74.76,74.76,73.08,0.465,25.49,25.91,25.06,1.313,1.158,101.9,18.28,3.507,0,8.35,-0.00308545,-0.003858445,2.5E-07
"2018-10-29 01:40:00",19416,"CKVY",12.77,31.9,31.96,32.58,31.65,75.97,77.21,74.83,0.462,25.35,25.62,25.16,2.076,1.58,141.3,5.118,4.603,0,8.35,-0.00308545,-0.003858445,2.5E-07
"2018-10-29 01:45:00",19417,"CKVY",12.78,31.34,31.88,32.33,31.34,78.58,78.62,75.18,0.467,25.34,25.55,25.15,2.57,2.408,151.2,10.29,2.85,0,8.35,-0.003278837,-0.004161468,2.5E-07
"2018-10-29 01:50:00",19418,"CKVY",12.77,33.69,31.93,33.69,31.1,71.68,79.31,71.68,0.469,25.53,25.69,25.35,2.92,2.718,172,5.601,4.822,0,8.35,-0.003278837,-0.004161468,2.5E-07
"2018-10-29 01:55:00",19419,"CKVY",12.77,34.44,34.28,34.56,33.63,68.49,71.65,68.49,0.461,25.29,25.54,25.14,2.65,2.883,180.9,27.59,3.726,0,8.35,-0.003278837,-0.004161468,2.5E-07
"2018-10-29 02:00:00",19420,"CKVY",12.77,30.42,31.76,34.44,30.36,78.93,78.93,68.49,0.452,24.54,25.15,24.2,3.018,2.782,282.4,16.18,4.822,0,8.35,-0.00188944,-0.002071978,2.5E-07
"2018-10-29 02:05:00",19421,"CKVY",12.76,32.83,31.67,32.89,30.36,73.12,79.27,73.12,0.462,25.15,25.44,24.6,3.194,3.129,290.6,9.86,5.261,0,8.36,-0.00188944,-0.002071978,2.5E-07
"2018-10-29 02:10:00",19422,"CKVY",12.76,33.57,33.09,33.57,32.58,71.72,73.23,71.3,0.467,25.17,25.46,24.9,3.81,3.477,279.6,7.93,5.261,0,8.36,-0.00188944,-0.002071978,2.5E-07
"2018-10-29 02:15:00",19423,"CKVY",12.76,34.93,34.47,34.99,33.57,67.08,71.75,67.04,0.461,25.3,25.6,25.02,3.616,3.751,271.3,19.4,4.165,0,8.36,-0.00118988,-0.001112411,2.5E-07
"2018-10-29 02:20:00",19424,"CKVY",12.75,36.11,35.37,36.11,34.81,63.88,67.39,63.88,0.46,25.12,25.31,24.97,3.176,3.411,278.1,10.47,3.726,0,8.36,-0.00118988,-0.001112411,2.5E-07
"2018-10-29 02:25:00",19425,"CKVY",12.75,36.48,36.58,37.03,36.04,62.92,63.85,61.55,0.46,25.04,25.2,24.86,2.789,2.887,261.6,5.458,4.822,0,8.36,-0.00118988,-0.001112411,2.5E-07
"2018-10-29 02:30:00",19426,"CKVY",12.75,33.45,34.1,36.41,33.08,70.17,70.58,62.89,0.454,24.62,25.08,24.17,3.181,3.028,252.9,6.402,5.042,0,8.36,-0.001004284,-0.0008180282,2.5E-07
"2018-10-29 02:35:00",19427,"CKVY",12.75,32.83,33.43,33.88,32.7,71.85,71.85,70.2,0.454,24.94,25.25,24.58,2.769,3.02,296.4,40.92,3.288,0,8.36,-0.001004284,-0.0008180282,2.5E-07
"2018-10-29 02:40:00",19428,"CKVY",12.74,32.4,32.52,32.95,32.21,74.19,74.39,71.82,0.46,25.01,25.26,24.63,2.239,2.61,351.8,18.43,2.63,0,8.36,-0.001004284,-0.0008180282,2.5E-07
"2018-10-29 02:45:00",19429,"CKVY",12.74,32.89,32.79,32.95,32.46,75.18,75.22,73.09,0.476,25.42,25.97,25.1,1.382,1.77,38.04,26.93,2.411,0,8.36,-0.002217459,-0.002538927,2.5E-07
"2018-10-29 02:50:00",19430,"CKVY",12.73,33.2,33.17,33.45,32.7,74.05,75.53,73.91,0.475,26.04,26.27,25.71,1.356,1.373,32.99,12.81,2.63,0,8.36,-0.002217459,-0.002538927,2.5E-07
"2018-10-29 02:55:00",19431,"CKVY",12.73,33.63,33.29,33.69,33.08,71.99,74.19,71.99,0.47,25.71,25.92,25.54,1.231,1.26,5.144,5.942,1.754,0,8.36,-0.002217459,-0.002538927,2.5E-07
"2018-10-29 03:00:00",19432,"CKVY",12.72,33.51,33.62,33.82,33.38,71.99,72.06,71.58,0.467,25.53,25.66,25.29,0.811,1.016,293.3,47.56,0,0,8.36,-0.004038046,-0.005418614,2.5E-07
"2018-10-29 03:05:00",19433,"CKVY",12.73,33.08,33.31,33.51,33.01,73.91,73.91,71.99,0.471,25.5,25.7,25.29,0.525,0.537,242.1,41.29,1.754,0,8.36,-0.004038046,-0.005418614,2.5E-07
"2018-10-29 03:10:00",19434,"CKVY",12.73,32.09,32.47,33.08,32.09,75.94,76.11,73.91,0.465,25.59,25.76,25.36,0.432,0.523,199.5,8.65,1.534,0,8.36,-0.004038046,-0.005418614,2.5E-07
"2018-10-29 03:15:00",19435,"CKVY",12.71,30.66,31.29,32.21,30.48,80.1,80.1,75.84,0.463,25.16,25.52,24.89,1.164,0.728,216.7,17.93,3.507,0,8.36,-0.005124496,-0.007458383,2.5E-07
"2018-10-29 03:20:00",19436,"CKVY",12.71,30.36,30.64,30.97,30.23,79.55,80.1,78.69,0.455,25,25.36,24.63,2.127,1.715,214.9,3.779,3.946,0,8.36,-0.005124496,-0.007458383,2.5E-07
"2018-10-29 03:25:00",19437,"CKVY",12.71,33.14,32.49,33.45,30.23,73.02,80.5,73.02,0.467,25.65,26.06,24.72,2.848,2.577,191.5,13.99,5.918,0,8.36,-0.005124496,-0.007458383,2.5E-07
"2018-10-29 03:30:00",19438,"CKVY",12.71,32.21,32.58,33.08,32.15,75.05,75.08,73.02,0.462,25.21,25.44,25.06,2.116,2.552,207.3,0.12,0,0,8.36,-0.002591773,-0.003094239,2.5E-07
"2018-10-29 03:35:00",19439,"CKVY",12.7,31.22,31.69,32.27,31.22,77.76,77.76,74.91,0.46,25.14,25.3,24.84,1.464,1.696,198.8,6.901,2.63,0,8.36,-0.002591773,-0.003094239,2.5E-07
"2018-10-29 03:40:00",19440,"CKVY",12.7,30.73,31.16,31.34,30.66,77.9,78.17,77.59,0.452,25.08,25.27,24.55,1.209,1.209,198.5,12.76,2.63,0,8.36,-0.002591773,-0.003094239,2.5E-07
"2018-10-29 03:45:00",19441,"CKVY",12.7,29.8,30.27,30.79,29.74,80.5,80.6,77.9,0.45,24.64,24.82,24.4,1.545,1.385,201.2,11.51,1.973,0,8.36,-0.003666856,-0.004816025,2.5E-07
"2018-10-29 03:50:00",19442,"CKVY",12.68,30.54,29.7,30.61,29.25,81.1,83.1,80.6,0.467,24.84,25.54,24.41,1.665,1.605,185.9,10.91,3.288,0,8.36,-0.003666856,-0.004816025,2.5E-07
"2018-10-29 03:55:00",19443,"CKVY",12.68,31.23,31.35,31.72,30.48,75.91,81.1,75.91,0.449,25.32,25.55,24.52,1.933,1.84,184.1,9.9,5.261,0,8.36,-0.003666856,-0.004816025,2.5E-07
"2018-10-29 04:00:00",19444,"CKVY",12.68,29.87,30.24,31.35,29.75,79.83,79.83,75.26,0.447,24.12,24.63,23.7,1.678,1.818,235.4,15.52,1.315,0,8.36,-0.003255746,-0.004138585,2.5E-07
"2018-10-29 04:05:00",19445,"CKVY",12.68,31.36,30.2,31.36,29.69,78.29,80.8,78.29,0.466,24.78,25.49,24.28,1.9,1.71,192.9,23.19,5.48,0,8.36,-0.003255746,-0.004138585,2.5E-07
"2018-10-29 04:10:00",19446,"CKVY",12.68,30.55,31.24,31.66,30.49,79.39,79.42,76.95,0.457,25.11,25.44,24.82,2.126,1.984,171.1,10.26,5.699,0,8.36,-0.003255746,-0.004138585,2.5E-07
"2018-10-29 04:15:00",19447,"CKVY",12.67,30.49,29.82,30.49,29.25,81.2,83.5,79.42,0.467,24.88,25.48,24.56,3.581,2.781,170.3,12.19,7.014,0,8.36,-0.002834827,-0.003468564,2.5E-07
"2018-10-29 04:20:00",19448,"CKVY",12.67,31.05,30.7,31.11,30.37,78.32,81.2,78.32,0.46,25.16,25.42,24.96,4.455,4.163,182.2,5.666,6.357,0,8.36,-0.002834827,-0.003468564,2.5E-07
"2018-10-29 04:25:00",19449,"CKVY",12.67,32.41,31.57,32.59,30.99,74.41,78.36,74.3,0.462,25.16,25.58,24.91,4.656,4.57,152.5,14.62,6.138,0,8.36,-0.002834827,-0.003468564,2.5E-07
"2018-10-29 04:30:00",19450,"CKVY",12.65,30.74,31.7,32.53,30.61,77.91,77.91,74.34,0.452,24.89,25.36,24.44,3.894,4.295,162.5,21.47,3.507,0,8.36,-0.0009188687,-0.0007935803,2.5E-07
"2018-10-29 04:35:00",19451,"CKVY",12.66,30.24,30.3,30.74,30.06,79.8,80.2,77.91,0.454,24.69,24.99,24.43,3.426,3.651,180.9,6.354,5.042,0,8.36,-0.0009188687,-0.0007935803,2.5E-07
"2018-10-29 04:40:00",19452,"CKVY",12.65,28.76,29.48,30.24,28.76,82.1,82.2,79.77,0.44,24.33,24.76,23.93,2.821,3.107,153.2,12.78,3.946,0,8.36,-0.0009188687,-0.0007935803,2.5E-07
"2018-10-29 04:45:00",19453,"CKVY",12.65,28.45,28.67,28.88,28.39,83.9,84.2,82.1,0.444,24.31,24.56,23.89,2.728,2.85,149.1,11.97,3.069,0,8.36,-0.001953657,-0.0021806,2.5E-07
"2018-10-29 04:50:00",19454,"CKVY",12.64,27.4,27.91,28.51,27.34,84.7,85,83.8,0.429,23.8,24.28,23.23,1.959,2.371,141,23.15,2.411,0,8.36,-0.001953657,-0.0021806,2.5E-07
"2018-10-29 04:55:00",19455,"CKVY",12.64,27.03,27.38,27.65,26.97,86.6,87.8,84.7,0.432,23.97,24.5,23.3,1.313,1.608,111.7,25.4,2.192,0,8.36,-0.001953657,-0.0021806,2.5E-07
"2018-10-29 05:00:00",19456,"CKVY",12.64,26.97,26.87,27.03,26.66,89.8,90.1,86.6,0.447,23.96,24.46,23.47,1.276,1.202,158.1,5.828,2.85,0,8.36,-0.00335981,-0.004325622,2.5E-07
"2018-10-29 05:05:00",19457,"CKVY",12.63,27.96,27.56,28.02,26.85,85.1,90.4,85.1,0.441,24.67,25.13,24.08,1.432,1.363,161.9,13.94,2.63,0,8.36,-0.00335981,-0.004325622,2.5E-07
"2018-10-29 05:10:00",19458,"CKVY",12.63,26.05,27.06,28.08,26.05,87.5,87.5,83.6,0.419,23.19,24.12,22.41,1.865,1.607,314.9,58.55,3.288,0,8.36,-0.00335981,-0.004325622,2.5E-07
"2018-10-29 05:15:00",19459,"CKVY",12.63,26.54,26.42,26.67,25.92,87.4,89.4,87.4,0.427,23.39,23.84,22.77,2.263,2.129,262.5,15,3.946,0,8.36,-0.003387874,-0.004376522,2.5E-07
"2018-10-29 05:20:00",19460,"CKVY",12.63,26.67,26.83,27.16,26.48,87.1,87.5,86.2,0.428,23.43,23.78,23.04,2.599,2.468,237.4,9.1,3.946,0,8.36,-0.003387874,-0.004376522,2.5E-07
"2018-10-29 05:25:00",19461,"CKVY",12.62,26.79,26.96,27.29,26.54,85.2,87.8,85.1,0.421,23.52,23.82,22.93,2.981,2.839,238.1,23.75,3.946,0,8.36,-0.003387874,-0.004376522,2.5E-07
"2018-10-29 05:30:00",19462,"CKVY",12.62,26.42,26.55,26.85,26.36,86.5,86.6,85.1,0.421,22.91,23.09,22.74,2.035,2.511,218.1,12.58,1.534,0,8.36,-0.00257792,-0.00309074,2.5E-07
"2018-10-29 05:35:00",19463,"CKVY",12.61,26.36,26.43,26.55,26.24,87.2,87.3,86.6,0.423,23.05,23.24,22.81,1.419,1.703,258.2,15.7,1.973,0,8.36,-0.00257792,-0.00309074,2.5E-07
"2018-10-29 05:40:00",19464,"CKVY",12.61,26.92,26.61,27.04,26.3,87.2,87.6,86.6,0.433,23.29,23.73,23.01,0.893,1.175,272.4,26.65,2.63,0,8.36,-0.00257792,-0.00309074,2.5E-07
"2018-10-29 05:45:00",19465,"CKVY",12.61,26.98,26.92,27.17,26.55,86.6,87.2,84.8,0.431,23.34,23.77,22.71,1.091,1.011,303.1,91.1,2.192,0,8.36,-0.003739899,-0.005010809,2.5E-07
"2018-10-29 05:50:00",19466,"CKVY",12.61,26.8,26.87,27.04,26.67,86.3,86.6,85.2,0.426,23.21,23.59,22.83,0.757,0.899,353.3,0.132,0,0,8.36,-0.003739899,-0.005010809,2.5E-07
"2018-10-29 05:55:00",19467,"CKVY",12.6,27.41,26.91,27.48,26.55,86.1,87.8,85.8,0.436,23.57,24.01,22.88,0.543,0.602,15.12,19.61,1.973,0,8.36,-0.003739899,-0.005010809,2.5E-07
"2018-10-29 06:00:00",19468,"CKVY",12.6,27.48,27.37,27.54,27.23,87.4,87.6,85.5,0.444,23.84,24.32,23.47,0.467,0.442,58.17,3.91,1.973,0,8.36,-0.004583596,-0.006624212,2.5E-07
"2018-10-29 06:05:00",19469,"CKVY",12.6,27.54,27.35,27.6,27.11,85.6,87.4,85,0.436,23.69,24.28,23.24,0.666,0.561,51.09,7.037,1.754,0,8.36,-0.004583596,-0.006624212,2.5E-07
"2018-10-29 06:10:00",19470,"CKVY",12.6,27.11,27.15,27.66,26.8,86.3,86.3,83.4,0.432,23.27,23.86,22.59,0.524,0.661,270.4,69.46,1.973,0,8.36,-0.004583596,-0.006624212,2.5E-07
"2018-10-29 06:15:00",19471,"CKVY",12.6,27.67,27.47,27.67,27.04,85.4,86.4,85.2,0.437,23.76,23.94,23.49,0.309,0.441,272.4,0.078,0,0,8.36,-0.00474201,-0.006940233,2.5E-07
"2018-10-29 06:20:00",19472,"CKVY",12.59,27.79,27.73,27.91,27.54,84.7,85.5,83.7,0.436,23.68,24.04,23.27,0.109,0.215,272.4,0.101,0,0,8.36,-0.00474201,-0.006940233,2.5E-07
"2018-10-29 06:25:00",19473,"CKVY",12.59,27.98,28,28.29,27.73,82.3,84.7,82.3,0.427,23.85,24.11,23.3,0.004,0.029,272.4,0.039,0.658,0,8.36,-0.00474201,-0.006940233,2.5E-07
"2018-10-29 06:30:00",19474,"CKVY",12.59,29.83,28.98,29.9,27.79,78.76,84.1,78.73,0.441,24.07,24.48,22.99,0.198,0.126,255.5,16.23,1.315,0,8.36,-0.005584497,-0.008739452,2.5E-07
"2018-10-29 06:35:00",19475,"CKVY",12.59,29.9,29.99,30.33,29.71,77.01,78.76,76.98,0.432,23.84,24.17,23.45,1.005,0.604,255.8,20.09,3.946,0,8.36,-0.005584497,-0.008739452,2.5E-07
"2018-10-29 06:40:00",19476,"CKVY",12.59,27.86,29.08,29.9,27.79,79.31,79.31,76.91,0.409,23.06,23.57,22.23,1.65,1.29,270.2,15.34,3.507,0,8.36,-0.005584497,-0.008739452,2.5E-07
"2018-10-29 06:45:00",19477,"CKVY",12.59,26.19,26.77,27.79,26.06,84.4,84.4,79.31,0.406,21.99,22.31,21.64,2.058,1.883,304.9,33.47,3.507,0,8.36,-0.003727967,-0.004980858,0.0004116383
"2018-10-29 06:50:00",19478,"CKVY",12.57,26.93,26.42,26.93,26,85.8,85.9,84.4,0.426,22.64,23.25,21.99,1.864,2.011,289.8,19.87,3.507,0,8.36,-0.003727967,-0.004980858,0.0004116383
"2018-10-29 06:55:00",19479,"CKVY",12.57,26.8,26.89,27.05,26.68,84.9,85.8,84.8,0.42,23.01,23.32,22.73,1.87,1.912,269.3,5.249,2.63,0,8.36,-0.003727967,-0.004980858,0.0004116383
"2018-10-29 07:00:00",19480,"CKVY",12.58,25.32,26.01,26.87,25.2,86.9,86.9,82.8,0.404,21.96,22.94,21.17,1.769,1.709,300.7,19.16,2.63,0,8.36,-0.003069573,-0.003880671,0.004902203
"2018-10-29 07:05:00",19481,"CKVY",12.58,25.07,25.22,25.44,24.95,88.2,88.2,86.8,0.406,22.03,22.34,21.65,1.507,1.585,300.2,3.977,1.973,0,8.36,-0.003069573,-0.003880671,0.004902203
"2018-10-29 07:10:00",19482,"CKVY",12.58,24.76,25.02,25.2,24.7,89.6,89.8,88.2,0.407,22.32,22.6,21.97,1.69,1.513,297.3,8,4.165,0,8.36,-0.003069573,-0.003880671,0.004902203
"2018-10-29 07:15:00",19483,"CKVY",12.58,25.63,26.2,26.93,24.7,86.5,91.9,86,0.407,23.32,24.38,22.11,2.057,1.92,284.3,44.03,5.042,0,8.36,0.0008099588,0.001349186,0.014277
"2018-10-29 07:20:00",19484,"CKVY",12.58,24.89,25.07,25.69,24.76,88.9,88.9,86.5,0.405,22,22.28,21.76,2.465,2.285,321.3,9.57,3.288,0,8.36,0.0008099588,0.001349186,0.014277
"2018-10-29 07:25:00",19485,"CKVY",12.56,27.3,25.77,27.36,24.83,85.9,89.5,85.9,0.433,22.86,23.73,22.01,2.821,2.672,347.8,12.37,5.042,0,8.36,0.0008099588,0.001349186,0.014277
"2018-10-29 07:30:00",19486,"CKVY",12.58,28.17,27.91,28.36,27.3,83.2,85.9,83.2,0.435,23.76,23.98,23.44,3.342,3.055,356.3,13.3,6.795,0,8.36,0.001349492,0.002298492,0.03321926
"2018-10-29 07:35:00",19487,"CKVY",12.57,28.24,28.16,28.42,27.92,83,83.6,82.8,0.435,23.75,23.9,23.56,4.001,3.665,346.3,10.13,5.918,0.00485676,8.37,0.001349492,0.002298492,0.03321926
"2018-10-29 07:40:00",19488,"CKVY",12.57,27.99,28.09,28.42,27.8,83.7,83.8,82.8,0.434,23.67,23.94,23.47,4.147,4.131,340.3,8.33,5.48,0.08309893,8.37,0.001349492,0.002298492,0.03321926
"2018-10-29 07:45:00",19489,"CKVY",12.57,26.94,27.41,27.93,26.94,84.8,85.2,83.4,0.421,23.28,23.65,22.99,3.971,4.049,326.9,6.729,5.699,0.3132575,8.37,0.002388965,0.004091372,0.06537228
"2018-10-29 07:50:00",19490,"CKVY",12.57,27.68,27,27.68,26.57,85.9,86.8,84.8,0.44,23.38,24.02,22.76,4.199,4.044,335.6,10.07,6.576,0.7884992,8.37,0.002388965,0.004091372,0.06537228
"2018-10-29 07:55:00",19491,"CKVY",12.56,28.05,27.91,28.18,27.56,84.6,85.9,84.4,0.44,23.96,24.14,23.79,4.38,4.297,345.1,9.05,6.138,1.513268,8.37,0.002388965,0.004091372,0.06537228
"2018-10-29 08:00:00",19492,"CKVY",12.56,26.32,27.5,28.3,26.32,87.2,87.2,83.6,0.422,23.49,24.17,22.75,4.725,4.605,314,13.12,5.918,2.55686,8.37,0.002517954,0.004160757,0.1029834
"2018-10-29 08:05:00",19493,"CKVY",12.57,26.07,26.07,26.38,25.95,89,89,87.2,0.426,23.12,23.33,22.9,4.27,4.538,320,8.88,4.822,4.09411,8.37,0.002517954,0.004160757,0.1029834
"2018-10-29 08:10:00",19494,"CKVY",12.58,24.84,25.62,26.2,24.71,89.2,89.2,87.4,0.406,22.65,23.44,21.63,3.98,4.101,288.1,12.98,5.48,6.616993,8.37,0.002517954,0.004160757,0.1029834
"2018-10-29 08:15:00",19495,"CKVY",12.63,25.33,24.99,25.45,24.71,89.8,90.5,89.2,0.418,22.44,23.03,22.04,3.385,3.665,314.4,18.48,4.822,10.07518,8.37,0.002652766,0.0038326,0.1424378
"2018-10-29 08:20:00",19496,"CKVY",12.71,27.43,26.52,27.56,25.27,86.9,90.2,86.9,0.44,23.73,24.25,22.68,3.169,3.322,335.2,17.9,5.042,21.2827,8.37,0.002652766,0.0038326,0.1424378
"2018-10-29 08:25:00",19497,"CKVY",12.81,28.55,28.16,28.61,27.43,82.6,86.9,82.6,0.438,24.05,24.31,23.76,2.262,2.68,29.22,57.77,3.507,38.56722,8.37,0.002652766,0.0038326,0.1424378
"2018-10-29 08:30:00",19498,"CKVY",12.9,27.93,28.02,28.61,27.5,83.9,84.6,81.7,0.434,23.58,23.98,22.87,1.92,2.168,197,57.1,3.726,57.77262,8.37,0.006624258,0.008039455,0.1816841
"2018-10-29 08:35:00",19499,"CKVY",13.02,28.24,27.83,28.24,27.5,85.2,86.1,83.7,0.447,23.97,24.38,23.27,1.676,1.833,281,23.37,4.165,71.58173,8.37,0.006624258,0.008039455,0.1816841
"2018-10-29 08:40:00",19500,"CKVY",13.31,28.55,28.17,28.55,27.81,86.6,86.8,85,0.46,24.5,25.09,24.11,2.223,1.988,261.3,19.98,3.507,80.52893,8.37,0.006624258,0.008039455,0.1816841
"2018-10-29 08:45:00",19501,"CKVY",13.86,29.29,29.07,29.35,28.42,84.7,86.6,83.9,0.463,25.12,25.32,24.91,2.829,2.461,296.2,8.73,5.042,92.98962,8.37,0.008805682,0.0101787,0.2202837
"2018-10-29 08:50:00",19502,"CKVY",13.99,30.65,29.84,30.71,29.23,82.6,85.1,82.6,0.478,25.58,26.06,25.15,3.113,2.859,316.8,9.83,4.822,106.6451,8.38,0.008805682,0.0101787,0.2202837
"2018-10-29 08:55:00",19503,"CKVY",13.89,32.51,31.54,32.51,30.65,76.06,82.6,76.06,0.474,25.96,26.34,25.59,3.52,3.25,318.1,9.25,5.918,123.1549,8.38,0.008805682,0.0101787,0.2202837
"2018-10-29 09:00:00",19504,"CKVY",13.84,33.37,32.84,33.49,32.44,73.62,75.99,73.62,0.475,25.8,26.17,25.46,4.086,3.792,340.1,10.72,7.014,137.9408,8.38,0.01346787,0.01615026,0.2574128
"2018-10-29 09:05:00",19505,"CKVY",13.8,35.04,34.26,35.04,33.37,69.87,73.62,68.97,0.482,25.93,26.35,25.64,5.453,4.769,335.7,11.74,9.86,152.3682,8.38,0.01346787,0.01615026,0.2574128
"2018-10-29 09:10:00",19506,"CKVY",13.77,35.22,35.11,35.28,34.91,68.21,70,67.91,0.474,25.98,26.33,25.57,6.388,6.015,331.2,7.961,9.21,165.3294,8.38,0.01346787,0.01615026,0.2574128
"2018-10-29 09:15:00",19507,"CKVY",13.76,35.22,35.26,35.4,35.09,69.52,69.76,67.42,0.483,25.97,26.47,25.41,6.484,6.516,337.8,10.09,8.77,176.5449,8.39,0.01987206,0.02569961,0.2932896
"2018-10-29 09:20:00",19508,"CKVY",13.74,35.22,35.4,35.59,35.22,69.73,71.48,69.24,0.484,26.66,27.17,26.17,5.774,6.085,325.2,10.45,8.33,186.3762,8.39,0.01987206,0.02569961,0.2932896
"2018-10-29 09:25:00",19509,"CKVY",13.74,34.72,35.08,35.34,34.6,70.52,72.27,69.76,0.48,26.6,27.22,26.05,5.321,5.498,336.3,13.5,7.014,191.2107,8.39,0.01987206,0.02569961,0.2932896
"2018-10-29 09:30:00",19510,"CKVY",13.76,34.72,34.74,34.97,34.41,70.72,71.96,70.17,0.482,26.36,26.79,25.99,5.457,5.24,337.5,11.22,9.64,175.6617,8.39,0.0200549,0.02565168,0.3270316
"2018-10-29 09:35:00",19511,"CKVY",13.74,35.71,35.22,35.71,34.6,68.31,70.89,68,0.484,26.39,26.95,25.88,6.011,5.872,344.4,9.1,9.64,180.15,8.39,0.0200549,0.02565168,0.3270316
"2018-10-29 09:40:00",19512,"CKVY",13.73,37.19,36.45,37.19,35.64,65.84,69.07,65.6,0.495,26.68,27.49,26.07,6.324,6.214,343.1,6.899,7.891,209.1744,8.39,0.0200549,0.02565168,0.3270316
"2018-10-29 09:45:00",19513,"CKVY",13.73,38.67,38.03,38.79,37.19,60.89,65.77,60.89,0.485,26.62,27.27,25.92,6.66,6.526,348.1,9.49,9.86,269.0603,8.39,0.02968654,0.03705943,0.3588304
"2018-10-29 09:50:00",19514,"CKVY",13.73,39.84,39.26,39.91,38.48,60.99,63.22,60.33,0.508,27.2,28.03,26.17,6.773,6.631,346.7,11.95,9.43,317.0808,8.39,0.02968654,0.03705943,0.3588304
"2018-10-29 09:55:00",19515,"CKVY",13.72,41.01,40.7,41.07,39.78,59.09,63.42,57.89,0.515,27.85,29.3,27.29,6.977,6.789,348.8,12.41,10.52,363.9379,8.4,0.02968654,0.03705943,0.3588304
"2018-10-29 10:00:00",19516,"CKVY",13.73,42.24,41.76,42.24,41.01,59.09,61.77,57.92,0.54,28.61,29.5,27.69,6.832,6.969,357.1,11.73,9.21,394.9344,8.4,0.04219657,0.05259605,0.3874563
"2018-10-29 10:05:00",19517,"CKVY",13.75,42.36,42.32,42.55,42.06,57.44,60.77,57.44,0.528,29.09,29.79,28.41,6.503,6.69,358.1,10.34,8.11,358.565,8.4,0.04219657,0.05259605,0.3874563
"2018-10-29 10:10:00",19518,"CKVY",13.77,42.05,42.2,42.43,42.05,56.26,58.6,55.92,0.511,28.16,28.9,27.49,6.117,6.409,2.995,12.65,8.11,271.4307,8.4,0.04219657,0.05259605,0.3874563
"2018-10-29 10:15:00",19519,"CKVY",13.79,40.87,41.59,42.17,40.81,59.42,59.42,55.3,0.515,27.82,28.57,27.09,6.328,6.1,0.575,12.51,10.52,177.2122,8.4,0.02609333,0.0358897,0.4139072
"2018-10-29 10:20:00",19520,"CKVY",13.73,40.5,40.74,40.93,40.43,56.81,60.14,56.33,0.486,27.16,28.08,26.19,6.709,6.441,347.2,9.67,10.52,131.085,8.4,0.02609333,0.0358897,0.4139072
"2018-10-29 10:25:00",19521,"CKVY",13.77,40.25,40.27,40.62,40,58.25,59.69,56.81,0.493,26.8,27.28,26.36,7.239,6.993,358,11.37,9.86,112.4509,8.4,0.02609333,0.0358897,0.4139072
"2018-10-29 10:30:00",19522,"CKVY",13.86,40.3,40.38,40.62,40.12,56.5,60.17,56.22,0.479,26.99,27.78,25.96,6.795,7.078,4.481,10.9,8.77,111.8795,8.4,0.02421024,0.03394714,0.4387503
"2018-10-29 10:35:00",19523,"CKVY",13.84,41.29,40.99,41.41,40.3,54.05,57.84,54.05,0.477,26.71,27.11,25.93,6.418,6.626,355.7,10.56,10.74,130.7919,8.4,0.02421024,0.03394714,0.4387503
"2018-10-29 10:40:00",19524,"CKVY",13.83,41.29,41.28,41.41,41.16,55.5,55.7,53.99,0.489,26.34,26.65,25.9,5.895,6.154,345.5,10.07,10.3,159.5363,8.4,0.02421024,0.03394714,0.4387503
"2018-10-29 10:45:00",19525,"CKVY",13.81,41.59,41.69,41.96,41.22,57.38,58.04,55.56,0.512,27.49,28.11,26.57,5.74,5.809,339.7,11.79,7.891,189.8802,8.4,0.03160958,0.04177375,0.4599151
"2018-10-29 10:50:00",19526,"CKVY",13.8,42.21,41.81,42.21,41.47,59.07,59.24,57.01,0.54,28.1,29.02,27.56,5.711,5.817,339.7,10.65,8.99,220.2786,8.4,0.03160958,0.04177375,0.4599151
"2018-10-29 10:55:00",19527,"CKVY",13.79,43.75,42.99,43.81,42.15,56.83,58.96,56.32,0.551,29.02,29.68,28.46,5.662,5.688,351.9,10.23,8.11,241.4433,8.4,0.03160958,0.04177375,0.4599151
"2018-10-29 11:00:00",19528,"CKVY",13.78,46.53,45.56,46.53,43.88,53.12,57.28,52.91,0.572,30.13,30.62,29.56,5.885,5.777,337.2,14.67,9.64,266.9989,8.4,0.03813667,0.04855273,0.476398
"2018-10-29 11:05:00",19529,"CKVY",13.78,47.39,46.79,47.39,46.47,52.26,54.12,51.95,0.582,30.42,31.07,29.94,6.227,5.965,335.3,10.16,11.4,274.119,8.4,0.03813667,0.04855273,0.476398
"2018-10-29 11:10:00",19530,"CKVY",13.78,48.25,47.96,48.44,47.27,51.61,52.98,51.33,0.593,31.23,31.66,30.7,7.367,6.698,335.7,10.88,13.15,278.3012,8.4,0.03813667,0.04855273,0.476398
"2018-10-29 11:15:00",19531,"CKVY",13.77,48.63,48.75,49.24,48.19,51.33,52.64,50.13,0.598,31.63,32.32,31.21,8.38,7.902,328.3,15.25,14.25,279.7775,8.4,0.043601,0.05746016,0.4897819
"2018-10-29 11:20:00",19532,"CKVY",13.78,47.76,48.1,48.69,47.64,52.53,52.6,50.75,0.593,31.14,31.73,30.74,9.55,9.05,331.7,12.93,15.56,254.0209,8.4,0.043601,0.05746016,0.4897819
"2018-10-29 11:25:00",19533,"CKVY",13.78,46.77,47.24,47.88,46.7,53.28,53.28,51.78,0.579,30.8,31.32,30.51,10.13,9.93,333.2,9.43,16.22,216.8829,8.4,0.043601,0.05746016,0.4897819
"2018-10-29 11:30:00",19534,"CKVY",13.79,45.96,46.35,46.77,45.89,54.48,54.59,53.22,0.574,30.59,30.86,30.35,10.26,10.22,337,10.82,14.47,157.5466,8.4,0.03532283,0.05158558,0.5015782
"2018-10-29 11:35:00",19535,"CKVY",13.76,45.39,45.63,46.02,45.27,54.89,55,53.86,0.566,30.22,30.55,29.91,9.94,10.06,337.5,10.71,15.34,125.8759,8.4,0.03532283,0.05158558,0.5015782
"2018-10-29 11:40:00",19536,"CKVY",13.48,45.26,45.33,45.45,45.2,54.89,55.54,54.58,0.564,30.13,30.43,29.88,9,9.48,337.9,11.63,12.71,107.5311,8.4,0.03532283,0.05158558,0.5015782
"2018-10-29 11:45:00",19537,"CKVY",13.47,44.89,45.14,45.45,44.77,56.02,56.36,54.71,0.567,30.11,30.36,29.9,8.59,8.86,341.1,12.1,12.71,97.30862,8.4,0.0281777,0.04252866,0.5104327
"2018-10-29 11:50:00",19538,"CKVY",13.38,45.88,45.15,45.88,44.77,54.51,56.32,54.4,0.573,30.24,30.45,30.02,8.33,8.31,329.6,15.99,17.1,93.80982,8.4,0.0281777,0.04252866,0.5104327
"2018-10-29 11:55:00",19539,"CKVY",13.87,46.37,46.12,46.37,45.69,50.87,54.64,50.87,0.545,29.58,30.47,29.1,9.79,8.87,311.5,13.52,20.39,93.50671,8.4,0.0281777,0.04252866,0.5104327
"2018-10-29 12:00:00",19540,"CKVY",13.86,46.8,46.44,46.87,46.19,50.8,51,49.63,0.553,29.05,29.61,28.62,11.27,10.63,316.8,10.95,20.6,104.6917,8.4,0.03136086,0.04649806,0.5158415
"2018-10-29 12:05:00",19541,"CKVY",13.84,46.8,46.9,47.11,46.68,48.4,51.31,48.4,0.527,29.35,29.97,28.28,11.72,11.57,310.2,12.5,18.85,125.1286,8.4,0.03136086,0.04649806,0.5158415
"2018-10-29 12:10:00",19542,"CKVY",13.84,46.31,46.37,46.8,46.12,47.4,48.4,46.95,0.506,27.54,28.33,27.12,11.88,12.08,323.2,11.37,21.48,141.2356,8.4,0.03136086,0.04649806,0.5158415
"2018-10-29 12:15:00",19543,"CKVY",13.83,46.37,46.26,46.37,46.12,47.02,47.54,46.71,0.504,27.22,27.48,26.88,11.25,11.39,324.1,14.15,16.22,145.8007,8.39,0.03959901,0.05914064,0.5186738
"2018-10-29 12:20:00",19544,"CKVY",13.83,46.56,46.39,46.62,46.19,46.75,47.57,45.65,0.504,27.04,27.66,26.47,11.05,11.26,317.4,14.24,14.47,151.3542,8.39,0.03959901,0.05914064,0.5186738
"2018-10-29 12:25:00",19545,"CKVY",13.82,46.8,46.74,46.99,46.49,45.1,47.23,44.41,0.491,26.81,27.65,26.16,9.87,10.23,322,14.53,13.59,169.7748,8.39,0.03959901,0.05914064,0.5186738
"2018-10-29 12:30:00",19546,"CKVY",13.82,47.24,46.81,47.24,46.49,44.48,45.58,44.21,0.492,26.57,27.06,26.07,9.15,9.64,325.9,13.05,14.25,197.8486,8.39,0.04387523,0.06323534,0.5178752
"2018-10-29 12:35:00",19547,"CKVY",13.81,46.74,46.67,47.24,46.37,45.62,45.79,44.07,0.495,26.4,26.9,26.05,8.91,9.07,328.5,16.25,14.69,207.5289,8.39,0.04387523,0.06323534,0.5178752
"2018-10-29 12:40:00",19548,"CKVY",13.81,46.99,46.85,47.24,46.49,45.1,46.16,44.41,0.494,26.83,27.39,26.37,8.1,8.66,332.3,12.01,11.62,208.9797,8.39,0.04387523,0.06323534,0.5178752
"2018-10-29 12:45:00",19549,"CKVY",13.81,46.62,46.69,46.99,46.31,44.83,46.03,43.83,0.485,26.48,26.95,25.85,7.546,7.703,335.9,11.17,10.52,203.0169,8.39,0.04168736,0.05890721,0.5129697
"2018-10-29 12:50:00",19550,"CKVY",13.81,47.11,46.85,47.3,46.56,46.99,47.16,44.48,0.517,27.18,28.11,26.18,7.114,7.329,317,16.24,12.28,196.6012,8.39,0.04168736,0.05890721,0.5129697
"2018-10-29 12:55:00",19551,"CKVY",13.81,46.31,46.55,47.11,46.25,46.47,47.23,45.75,0.496,27.17,28.05,26.76,7.95,7.462,310.7,11.14,14.91,174.5179,8.39,0.04168736,0.05890721,0.5129697
"2018-10-29 13:00:00",19552,"CKVY",13.81,46.49,46.36,46.56,46.25,45.13,46.68,44.45,0.486,26.44,27.09,25.79,8.09,8.05,320.1,12.35,11.4,145.9665,8.39,0.03446784,0.04987891,0.5043015
"2018-10-29 13:05:00",19553,"CKVY",13.82,46.37,46.53,46.8,46.19,44.55,45.58,43.59,0.477,26.26,26.81,25.55,7.927,7.853,322.8,12.76,12.49,125.4153,8.39,0.03446784,0.04987891,0.5043015
"2018-10-29 13:10:00",19554,"CKVY",13.83,46.12,46.27,46.43,46.06,46.13,46.95,44.34,0.489,26.52,27.12,25.67,7.358,7.607,306.6,15.17,12.06,113.6605,8.39,0.03446784,0.04987891,0.5043015
"2018-10-29 13:15:00",19555,"CKVY",13.83,46.18,46.08,46.24,45.93,46.47,47.71,46.09,0.494,26.86,27.48,26.45,7.561,7.495,312.7,16.26,13.81,111.6396,8.39,0.03197236,0.04725545,0.4928629
"2018-10-29 13:20:00",19556,"CKVY",13.82,46.24,46.31,46.49,46.11,45.44,46.71,45.03,0.484,26.59,27.04,26.04,8.5,7.972,325,13.22,19.95,119.4229,8.39,0.03197236,0.04725545,0.4928629
"2018-10-29 13:25:00",19557,"CKVY",13.82,46.61,46.41,46.67,46.05,45.71,46.47,44.48,0.494,26.6,27.08,26.02,8.65,8.73,306.2,11.03,14.25,137.8816,8.39,0.03197236,0.04725545,0.4928629
"2018-10-29 13:30:00",19558,"CKVY",13.82,46.85,46.68,46.85,46.48,44.96,45.71,44.34,0.49,26.44,26.89,26.07,8.43,8.44,313.7,13.36,12.06,151.4398,8.39,0.03718547,0.05382375,0.4779278
"2018-10-29 13:35:00",19559,"CKVY",13.82,46.91,46.87,47.1,46.6,45.02,45.3,43.79,0.492,26.43,26.99,25.79,7.689,8.19,314,15.71,11.18,155.4451,8.39,0.03718547,0.05382375,0.4779278
"2018-10-29 13:40:00",19560,"CKVY",13.82,47.1,46.88,47.1,46.66,44.27,45.44,43.75,0.487,26.36,26.97,25.89,7.875,7.838,310.2,16.3,16.22,156.4027,8.39,0.03718547,0.05382375,0.4779278
"2018-10-29 13:45:00",19561,"CKVY",13.82,46.97,47.03,47.28,46.85,43.41,44.27,42.62,0.476,25.8,26.52,25.39,9.02,8.43,312.8,13.16,16.88,152.5691,8.39,0.03718027,0.0540494,0.4600704
"2018-10-29 13:50:00",19562,"CKVY",13.82,46.85,46.89,47.1,46.67,42.66,44.13,42.45,0.465,25.59,26.24,25.21,9.98,9.62,310.9,12.77,17.54,149.6679,8.39,0.03718027,0.0540494,0.4600704
"2018-10-29 13:55:00",19563,"CKVY",13.82,46.85,46.89,46.97,46.73,41.9,43.75,41.46,0.457,25.47,26.07,24.72,9.45,9.47,307.1,13.56,16.22,141.3736,8.39,0.03718027,0.0540494,0.4600704
"2018-10-29 14:00:00",19564,"CKVY",13.82,47.16,46.94,47.22,46.73,41.35,42.07,40.67,0.456,24.69,25.14,24.2,8.61,9.24,306.5,13.78,14.03,138.7923,8.39,0.03875555,0.05781373,0.439523
"2018-10-29 14:05:00",19565,"CKVY",13.81,47.71,47.66,47.96,47.1,39.05,42.59,38.92,0.44,24.73,25.76,24.01,9.15,8.58,287,12.65,20.6,150.5551,8.39,0.03875555,0.05781373,0.439523
"2018-10-29 14:10:00",19566,"CKVY",13.8,47.34,47.5,47.84,47.22,40.22,40.25,38.71,0.447,24.04,24.46,23.55,10,9.65,289.7,9.73,16.44,161.34,8.39,0.03875555,0.05781373,0.439523
"2018-10-29 14:15:00",19567,"CKVY",13.81,47.53,47.33,47.53,47.22,40.77,41.46,39.88,0.456,24.57,25.22,24.18,10.23,10.08,289.8,10.85,17.54,162.6883,8.39,0.04139325,0.0615004,0.4159158
"2018-10-29 14:20:00",19568,"CKVY",13.8,47.47,47.39,47.59,47.22,39.19,40.8,38.57,0.437,23.94,24.89,23.38,9.93,10.28,301.4,12.32,20.6,158.6866,8.39,0.04139325,0.0615004,0.4159158
"2018-10-29 14:25:00",19569,"CKVY",13.81,47.34,47.48,47.71,47.22,38.85,39.95,38.16,0.432,23.85,24.47,23.24,10.28,10.08,310.3,11.54,19.51,154.9254,8.39,0.04139325,0.0615004,0.4159158
"2018-10-29 14:30:00",19570,"CKVY",13.81,46.54,46.79,47.47,46.54,38.64,39.26,38.13,0.416,23.05,23.62,22.71,11.29,10.74,318,11.27,20.17,153.9375,8.39,0.04197464,0.06349492,0.3894833
"2018-10-29 14:35:00",19571,"CKVY",13.81,46.66,46.68,47.1,46.48,38.5,39.19,37.95,0.417,22.78,23.37,22.23,12.03,11.67,312.8,11.89,21.92,146.2829,8.39,0.04197464,0.06349492,0.3894833
"2018-10-29 14:40:00",19572,"CKVY",13.8,47.03,46.87,47.1,46.6,36.96,38.98,36.93,0.406,22.81,23.2,22.06,12.64,12.23,306.9,12.12,20.17,145.1565,8.39,0.04197464,0.06349492,0.3894833
"2018-10-29 14:45:00",19573,"CKVY",13.8,47.22,46.94,47.22,46.72,36.31,37.13,36.1,0.401,21.87,22.25,21.35,12.78,12.71,313.1,10.63,18.41,156.5343,8.39,0.04477727,0.06887406,0.3605195
"2018-10-29 14:50:00",19574,"CKVY",13.8,47.09,47.03,47.22,46.85,36.13,36.89,35.82,0.398,21.66,22.08,21.26,12.12,12.39,323.1,11.97,17.54,158.6861,8.39,0.04477727,0.06887406,0.3605195
"2018-10-29 14:55:00",19575,"CKVY",13.8,49.19,48.1,49.38,47.03,34.59,37.03,34.38,0.412,22.45,23.73,21.6,11.14,11.57,308.8,15.71,17.32,181.5576,8.39,0.04477727,0.06887406,0.3605195
"2018-10-29 15:00:00",19576,"CKVY",13.8,49.94,49.66,50.06,49.13,35.48,36.03,33.87,0.434,23.13,24.05,22.24,10.7,10.94,307.1,11.44,19.07,276.4486,8.39,0.0555127,0.08101342,0.3285518
"2018-10-29 15:05:00",19577,"CKVY",13.79,50.55,50.83,51.54,49.87,33.63,36.38,32.26,0.421,23.65,25.07,22.5,10.57,10.59,290.8,15.55,18.19,400.3808,8.39,0.0555127,0.08101342,0.3285518
"2018-10-29 15:10:00",19578,"CKVY",13.79,50.05,50.7,51.47,50.05,32.29,35.41,31.36,0.397,22.77,24.71,21.23,12.05,11.28,298.9,15.1,25.43,499.7907,8.39,0.0555127,0.08101342,0.3285518
"2018-10-29 15:15:00",19579,"CKVY",13.78,50.92,50.05,50.92,49.56,31.98,33.7,31.98,0.406,21.91,22.81,21.33,13.29,12.64,283.5,10.39,24.77,494.0576,8.39,0.07474735,0.1031503,0.2941864
"2018-10-29 15:20:00",19580,"CKVY",13.78,50.17,50.37,51.16,49.68,31.6,33.42,30.71,0.39,21.81,22.67,20.95,13.94,13.72,291.1,17,20.6,470.773,8.39,0.07474735,0.1031503,0.2941864
"2018-10-29 15:25:00",19581,"CKVY",13.77,49.87,50.05,50.42,49.81,31.09,33.22,30.61,0.38,20.97,22.35,20.21,14.33,14.21,284.9,13.41,22.58,448.7759,8.39,0.07474735,0.1031503,0.2941864
"2018-10-29 15:30:00",19582,"CKVY",13.76,48.45,49.15,49.93,48.39,31.53,32.19,30.09,0.365,19.96,21.03,19.15,15.13,14.54,267.4,10.46,30.47,427.532,8.39,0.06812762,0.09992492,0.2587598
"2018-10-29 15:35:00",19583,"CKVY",13.75,49.25,48.53,49.31,48.08,31.29,32.84,30.33,0.373,19.86,20.48,18.91,15.59,15.6,273.1,9.5,22.58,366.1869,8.39,0.06812762,0.09992492,0.2587598
"2018-10-29 15:40:00",19584,"CKVY",13.75,49.43,49.73,50.54,49,31.43,32.19,29.13,0.378,19.93,21.39,19.07,15.57,15.51,264.1,10.5,29.81,358.5938,8.39,0.06812762,0.09992492,0.2587598
"2018-10-29 15:45:00",19585,"CKVY",13.75,48.56,49.27,49.92,48.5,31.46,31.74,30.13,0.366,19.86,21.03,19.34,14.79,15.1,273.5,11.15,25.43,344.691,8.39,0.06363495,0.09644915,0.2212661
"2018-10-29 15:50:00",19586,"CKVY",13.75,47.88,48.21,48.69,47.7,31.94,32.25,30.61,0.362,19.28,19.81,18.47,15.26,14.86,281.6,15.39,30.47,339.9935,8.39,0.06363495,0.09644915,0.2212661
"2018-10-29 15:55:00",19587,"CKVY",13.75,48.38,48.11,48.5,47.82,30.02,32.08,29.68,0.347,19.01,19.57,18.16,15.98,15.83,277.5,13.01,26.96,274.7753,8.39,0.06363495,0.09644915,0.2212661
"2018-10-29 16:00:00",19588,"CKVY",13.75,48.07,48.27,48.56,47.95,30.67,30.67,28.99,0.35,18.06,18.74,17.32,16.08,16.24,291.8,12.56,23.24,257.3153,8.39,0.05426389,0.08628929,0.1824786
"2018-10-29 16:05:00",19589,"CKVY",13.75,48.19,47.93,48.19,47.64,29.99,31.15,28.86,0.344,18.2,18.81,17.16,16.13,16.11,280.5,10.08,24.77,244.6195,8.39,0.05426389,0.08628929,0.1824786
"2018-10-29 16:10:00",19590,"CKVY",13.75,47.45,47.76,48.26,47.33,29.61,30.88,29.23,0.33,17.74,18.68,16.98,14.76,15.47,287.4,13.32,23.24,234.2137,8.38,0.05426389,0.08628929,0.1824786
"2018-10-29 16:15:00",19591,"CKVY",13.75,47.08,47.29,47.45,47.08,32.08,32.12,29.58,0.353,17.83,18.94,17.16,13.66,14.3,280.7,13.14,19.73,202.984,8.38,0.04776817,0.0789009,0.1428844
"2018-10-29 16:20:00",19592,"CKVY",13.76,47.33,47.26,47.45,47.02,32.73,33.69,31.46,0.363,19.18,20.23,18.35,11.14,12.42,291.2,11.79,15.12,184.621,8.38,0.04776817,0.0789009,0.1428844
"2018-10-29 16:25:00",19593,"CKVY",13.76,46.59,46.88,47.33,46.59,33.69,34.28,32.49,0.364,19.57,20.06,19.21,9.72,10.34,302.9,12.41,14.91,163.6984,8.38,0.04776817,0.0789009,0.1428844
"2018-10-29 16:30:00",19594,"CKVY",13.77,46.28,46.39,46.71,46.16,33.28,34.76,33.14,0.355,19.35,20.22,18.78,9.32,9.36,316.1,11.83,16.88,142.6378,8.38,0.03249373,0.05564237,0.1030807
"2018-10-29 16:35:00",19595,"CKVY",13.77,45.97,46.11,46.28,45.91,34.52,34.55,33.35,0.364,19.24,19.65,18.95,9.82,9.52,310.8,12.31,14.91,126.8869,8.38,0.03249373,0.05564237,0.1030807
"2018-10-29 16:40:00",19596,"CKVY",13.77,45.72,45.85,46.09,45.66,33.83,34.55,33.49,0.353,19,19.67,18.63,9.88,9.94,306,11.19,13.59,115.865,8.38,0.03249373,0.05564237,0.1030807
"2018-10-29 16:45:00",19597,"CKVY",13.78,45.85,45.67,45.97,45.48,32.25,33.83,32.25,0.339,18.23,18.85,17.8,9.6,9.7,312.7,15.41,16,107.9136,8.38,0.02664449,0.04752622,0.06527539
"2018-10-29 16:50:00",19598,"CKVY",13.78,45.35,45.58,45.97,45.23,35.13,35.13,32.29,0.362,18.41,19.4,17.82,10,9.78,304.5,13.69,18.19,103.2119,8.38,0.02664449,0.04752622,0.06527539
"2018-10-29 16:55:00",19599,"CKVY",13.79,45.35,45.39,45.6,45.17,35.68,35.75,34.62,0.368,19.48,19.88,19.17,10.74,10.36,313.6,13.04,16.44,101.689,8.38,0.02664449,0.04752622,0.06527539
"2018-10-29 17:00:00",19600,"CKVY",13.8,45.23,45.38,45.54,45.23,35.86,35.92,34.59,0.368,19.51,19.96,19.06,10.42,10.73,307.5,11.18,14.47,104.1658,8.38,0.02716161,0.04834304,0.03296102
"2018-10-29 17:05:00",19601,"CKVY",13.8,45.11,45.2,45.41,45.04,37.12,37.26,35.55,0.379,20.02,20.67,19.53,9.86,10.06,300.1,10.31,15.12,106.956,8.37,0.02716161,0.04834304,0.03296102
"2018-10-29 17:10:00",19602,"CKVY",13.8,44.98,45.08,45.23,44.92,37.54,37.61,36.58,0.381,20.48,20.72,20.13,8.71,9.33,300.2,10.01,14.47,107.4462,8.38,0.02716161,0.04834304,0.03296102
"2018-10-29 17:15:00",19603,"CKVY",13.81,45.17,45.01,45.23,44.86,34.45,38.22,34.41,0.352,19.91,21.05,18.65,8.4,8.38,310.1,11.74,15.12,105.9597,8.37,0.02419675,0.04313155,0.01411352
"2018-10-29 17:20:00",19604,"CKVY",13.81,44.73,44.92,45.23,44.55,35.34,36.58,34.38,0.356,19.22,20.02,18.62,8.67,8.55,301.6,12.32,16.44,102.0046,8.37,0.02419675,0.04313155,0.01411352
"2018-10-29 17:25:00",19605,"CKVY",13.81,44.18,44.35,44.73,43.99,35.92,37.43,35.27,0.354,19.19,19.83,18.73,9.24,8.9,301.7,11.08,14.91,94.72146,8.37,0.02419675,0.04313155,0.01411352
"2018-10-29 17:30:00",19606,"CKVY",13.81,43.75,44.02,44.3,43.69,37.23,37.33,35.68,0.361,19.06,19.5,18.69,9.21,9.44,294.5,10.53,11.84,86.62471,8.37,0.01233819,0.01505219,0.004808191
"2018-10-29 17:35:00",19607,"CKVY",13.82,43.75,43.77,43.94,43.57,36.23,37.54,35.99,0.351,18.94,19.52,18.54,8.79,9.03,295.8,9.63,13.37,79.97466,8.37,0.01233819,0.01505219,0.004808191
"2018-10-29 17:40:00",19608,"CKVY",13.83,43.5,43.84,44.18,43.44,38.26,38.29,35.69,0.367,19.09,19.79,18.39,8.76,8.86,292.5,9.21,16.44,74.08868,8.37,0.01233819,0.01505219,0.004808191
"2018-10-29 17:45:00",19609,"CKVY",13.83,43.32,43.33,43.57,43.07,37.74,39.15,37.26,0.36,19.54,20.04,19.01,8.85,8.65,293.2,8.81,13.59,69.55966,8.37,0.01123264,0.01376823,0.0003845691
"2018-10-29 17:50:00",19610,"CKVY",13.83,42.39,42.9,43.5,42.39,40.04,40.25,37.54,0.368,19.74,20.06,19.16,8.38,8.65,294.7,9.06,13.81,60.92272,8.37,0.01123264,0.01376823,0.0003845691
"2018-10-29 17:55:00",19611,"CKVY",13.55,41.72,42.03,42.39,41.65,41.07,41.14,39.8,0.368,19.82,20,19.56,7.687,7.931,298.2,8.75,10.08,52.0918,8.37,0.01123264,0.01376823,0.0003845691
"2018-10-29 18:00:00",19612,"CKVY",13.12,41.65,41.47,41.78,41.28,40.66,41.62,40.42,0.364,19.6,19.97,19.18,7.625,7.704,295.2,10.84,12.28,39.58084,8.37,0.008735026,0.0109353,2.5E-07
"2018-10-29 18:05:00",19613,"CKVY",13.04,41.41,41.4,41.78,40.91,40.08,42,39.74,0.355,19.29,19.82,18.83,7.864,7.6,288.7,10.33,14.69,28.82634,8.37,0.008735026,0.0109353,2.5E-07
"2018-10-29 18:10:00",19614,"CKVY",13,41.17,41.21,41.54,40.92,40.6,41.25,40.01,0.356,19.09,19.32,18.86,8.32,8.12,286.9,8.13,13.59,19.99562,8.37,0.008735026,0.0109353,2.5E-07
"2018-10-29 18:15:00",19615,"CKVY",12.99,40.67,41.12,41.66,40.67,40.94,40.94,38.98,0.352,18.72,19.06,18.27,8.19,8.36,287.2,9.75,12.49,14.23127,8.37,0.007761284,0.009808096,2.5E-07
"2018-10-29 18:20:00",19616,"CKVY",12.98,40.43,40.22,40.8,39.81,41.73,42.83,40.91,0.356,18.93,19.19,18.7,7.474,7.908,292.9,9.53,10.08,10.25061,8.37,0.007761284,0.009808096,2.5E-07
"2018-10-29 18:25:00",19617,"CKVY",12.97,40.68,40.41,40.8,40.06,41.9,42.42,41.46,0.361,19.11,19.42,18.86,6.844,7.081,298.7,11.75,12.93,7.059797,8.36,0.007761284,0.009808096,2.5E-07
"2018-10-29 18:30:00",19618,"CKVY",12.97,40.44,40.45,40.68,40.25,42.22,42.7,41.84,0.36,19.35,19.54,19.12,6.279,6.523,312.6,12.98,9.21,5.114026,8.36,0.006380516,0.008266995,2.5E-07
"2018-10-29 18:35:00",19619,"CKVY",12.96,40.44,40.44,40.56,40.25,41.98,42.29,41.7,0.358,19.13,19.3,18.98,5.877,6.118,326.2,9.71,7.453,3.476033,8.36,0.006380516,0.008266995,2.5E-07
"2018-10-29 18:40:00",19620,"CKVY",12.95,40.56,40.51,40.75,40.25,41.87,42.15,41.6,0.359,19.17,19.36,19,5.091,5.535,333.5,10.75,7.891,2.176321,8.36,0.006380516,0.008266995,2.5E-07
"2018-10-29 18:45:00",19621,"CKVY",12.95,40.38,40.37,40.56,40.13,42.08,42.49,41.81,0.358,19.16,19.34,19.02,4.222,4.639,351.9,13.99,5.261,0.8775281,8.36,0.004532428,0.006298956,2.5E-07
"2018-10-29 18:50:00",19622,"CKVY",12.95,39.45,39.9,40.38,39.39,43.8,43.86,41.98,0.36,19.06,19.32,18.89,3.623,3.902,15.1,10.63,5.042,0.304527,8.36,0.004532428,0.006298956,2.5E-07
"2018-10-29 18:55:00",19623,"CKVY",12.94,38.46,38.88,39.39,38.46,46.4,46.47,43.8,0.366,19.54,19.81,19.09,3.203,3.371,41.74,7.276,4.603,0.0946589,8.36,0.004532428,0.006298956,2.5E-07
"2018-10-29 19:00:00",19624,"CKVY",12.93,38.96,38.61,39.02,38.28,44.86,46.61,44.79,0.361,19.52,19.82,19.22,3.16,3.163,26.42,10.28,5.918,0.0101707,8.36,0.001402417,0.002523496,2.5E-07
"2018-10-29 19:05:00",19625,"CKVY",12.93,39.51,39.41,39.7,38.83,43.18,44.86,43.14,0.355,19.2,19.43,18.95,3.295,3.283,35.37,7.736,5.699,0,8.36,0.001402417,0.002523496,2.5E-07
"2018-10-29 19:10:00",19626,"CKVY",12.92,39.08,39.38,39.82,38.9,44.04,44.21,42.63,0.356,18.96,19.16,18.75,3.287,3.326,24.97,11,4.603,0,8.36,0.001402417,0.002523496,2.5E-07
"2018-10-29 19:15:00",19627,"CKVY",12.92,38.83,38.84,39.2,38.46,44.07,44.89,43.52,0.353,18.92,19.15,18.73,3.568,3.428,25.24,10.06,7.234,0,8.36,0.001252648,0.002346302,2.5E-07
"2018-10-29 19:20:00",19628,"CKVY",12.92,38.77,38.85,39.08,38.65,43.93,44.31,43.66,0.351,18.76,18.98,18.55,3.865,3.644,33.41,7.13,5.918,0,8.36,0.001252648,0.002346302,2.5E-07
"2018-10-29 19:25:00",19629,"CKVY",12.91,38.78,38.86,39.15,38.59,43.8,44.07,43.08,0.35,18.58,18.77,18.32,4.016,3.941,31.07,7.361,4.822,0,8.36,0.001252648,0.002346302,2.5E-07
"2018-10-29 19:30:00",19630,"CKVY",12.91,38.6,38.6,38.84,38.41,43.63,44.01,43.53,0.346,18.46,18.65,18.32,3.626,3.866,19.45,6.555,4.165,0,8.36,0.001996366,0.003257533,2.5E-07
"2018-10-29 19:35:00",19631,"CKVY",12.9,38.35,38.49,38.72,38.17,44.35,44.35,43.49,0.349,18.43,18.56,18.27,3.096,3.372,8.29,13,3.946,0,8.36,0.001996366,0.003257533,2.5E-07
"2018-10-29 19:40:00",19632,"CKVY",12.9,38.36,38.44,38.6,38.29,44.22,44.42,44.08,0.348,18.55,18.73,18.4,2.496,2.822,327.4,7.97,3.288,0,8.36,0.001996366,0.003257533,2.5E-07
"2018-10-29 19:45:00",19633,"CKVY",12.91,35.4,37.62,38.42,35.4,50.44,50.44,44.22,0.353,18.59,18.81,18.43,2.133,2.214,288.6,30.19,3.288,0,8.36,0.0001934609,0.0009448654,2.5E-07
"2018-10-29 19:50:00",19634,"CKVY",12.9,34.6,34.61,35.4,34.29,52.81,53.25,50.47,0.358,18.94,19.26,18.65,1.978,2.1,229,13.36,3.288,0,8.36,0.0001934609,0.0009448654,2.5E-07
"2018-10-29 19:55:00",19635,"CKVY",12.89,35.89,35.38,35.89,34.53,49.79,52.77,49.79,0.355,19.01,19.19,18.85,1.655,1.839,205.5,12.12,1.973,0,8.36,0.0001934609,0.0009448654,2.5E-07
"2018-10-29 20:00:00",19636,"CKVY",12.89,35.09,35.68,35.89,35.03,51.09,51.12,49.72,0.353,18.89,19.08,18.7,1.245,1.449,165.7,80.8,2.192,0,8.36,-0.002154434,-0.002421508,2.5E-07
"2018-10-29 20:05:00",19637,"CKVY",12.89,36.39,35.43,36.51,34.41,48.93,53.84,48.93,0.356,19.16,19.62,18.81,1.477,1.371,18.63,13.79,4.822,0,8.36,-0.002154434,-0.002421508,2.5E-07
"2018-10-29 20:10:00",19638,"CKVY",12.89,36.33,36.2,36.51,35.96,49.24,49.79,48.93,0.358,19.07,19.25,18.86,2.089,1.748,0.44,1.907,3.288,0,8.36,-0.002154434,-0.002421508,2.5E-07
"2018-10-29 20:15:00",19639,"CKVY",12.89,36.4,36.22,36.58,35.84,49.24,49.99,49,0.359,19.11,19.32,18.94,2.756,2.429,359,14.65,4.165,0,8.36,-0.002026747,-0.002219603,2.5E-07
"2018-10-29 20:20:00",19640,"CKVY",12.89,37.14,36.73,37.2,36.27,48.49,49.79,48.42,0.364,19.41,19.7,18.98,3.185,2.942,341.5,18.9,7.453,0,8.36,-0.002026747,-0.002219603,2.5E-07
"2018-10-29 20:25:00",19641,"CKVY",12.88,36.65,37.18,37.51,36.65,49.93,49.93,47.84,0.367,19.63,19.85,19.35,3.714,3.425,320,10.06,7.014,0,8.36,-0.002026747,-0.002219603,2.5E-07
"2018-10-29 20:30:00",19642,"CKVY",12.88,32.94,34.59,36.65,32.82,58.52,58.55,49.93,0.371,19.93,20.08,19.65,4.139,4.016,286.7,9.84,5.48,0,8.36,0.0007192284,0.00152991,2.5E-07
"2018-10-29 20:35:00",19643,"CKVY",12.87,31.33,31.77,32.88,31.15,63.46,63.46,58.59,0.377,19.93,20.43,19.66,4.015,4.031,298.5,9.83,5.48,0,8.36,0.0007192284,0.00152991,2.5E-07
"2018-10-29 20:40:00",19644,"CKVY",12.87,35.41,33.23,35.47,31.33,56.25,63.67,56.25,0.394,21.16,21.58,20.37,4.253,4.097,318.8,9.51,7.891,0,8.36,0.0007192284,0.00152991,2.5E-07
"2018-10-29 20:45:00",19645,"CKVY",12.87,36.65,36.27,36.65,35.41,53.98,56.25,53.78,0.397,21.39,21.57,21.17,5.362,4.786,308.1,8.79,9.86,0,8.36,0.0008953158,0.001612651,2.5E-07
"2018-10-29 20:50:00",19646,"CKVY",12.87,37.02,36.96,37.27,36.46,51.24,53.98,51.24,0.382,21.23,21.57,20.66,6.314,5.973,327.4,18.7,13.59,0,8.36,0.0008953158,0.001612651,2.5E-07
"2018-10-29 20:55:00",19647,"CKVY",12.87,36.03,36.26,37.08,36.03,52.34,52.47,51.13,0.376,20.33,20.73,20.17,6.614,6.478,358.4,11.51,8.55,0,8.36,0.0008953158,0.001612651,2.5E-07
"2018-10-29 21:00:00",19648,"CKVY",12.87,35.79,35.8,36.03,35.6,52.17,52.89,52.17,0.371,20.18,20.39,19.94,5.964,6.359,22.16,11.52,9.43,0,8.36,0.003445028,0.004670969,2.5E-07
"2018-10-29 21:05:00",19649,"CKVY",12.87,35.6,35.75,36.03,35.48,52.58,52.72,52.03,0.371,19.99,20.19,19.82,4.895,5.346,26.64,12.04,5.699,0,8.36,0.003445028,0.004670969,2.5E-07
"2018-10-29 21:10:00",19650,"CKVY",12.86,36.04,35.63,36.04,35.3,51.66,53.17,51.66,0.371,20.08,20.29,19.89,4.385,4.577,31.38,12.22,6.795,0,8.36,0.003445028,0.004670969,2.5E-07
"2018-10-29 21:15:00",19651,"CKVY",12.86,35.67,35.83,36.23,35.42,52.21,52.72,51.45,0.369,19.94,20.14,19.79,3.876,4.08,31.82,9.61,5.48,0,8.36,0.001975256,0.003013237,2.5E-07
"2018-10-29 21:20:00",19652,"CKVY",12.86,35.8,35.61,35.86,35.36,51.83,52.52,51.79,0.368,19.84,20.01,19.65,3.675,3.776,30.33,8.45,4.165,0,8.36,0.001975256,0.003013237,2.5E-07
"2018-10-29 21:25:00",19653,"CKVY",12.85,35.67,35.73,35.92,35.49,51.79,52.1,51.66,0.366,19.78,19.9,19.63,3.466,3.612,20.69,13.66,6.795,0,8.36,0.001975256,0.003013237,2.5E-07
"2018-10-29 21:30:00",19654,"CKVY",12.86,36.17,36.29,36.79,35.61,51.04,51.86,50.15,0.368,19.83,20.06,19.61,3.717,3.627,346.3,13.9,8.33,0,8.36,0.0008989459,0.001736806,2.5E-07
"2018-10-29 21:35:00",19655,"CKVY",12.85,35.18,35.6,36.23,35.12,53.1,53.13,51.07,0.368,19.82,20.02,19.58,4.079,3.855,340.3,14.91,5.699,0,8.36,0.0008989459,0.001736806,2.5E-07
"2018-10-29 21:40:00",19656,"CKVY",12.84,34.62,34.91,35.24,34.62,54.27,54.27,53.1,0.368,19.83,19.96,19.7,4.16,4.188,343.9,8.55,6.138,0,8.36,0.0008989459,0.001736806,2.5E-07
"2018-10-29 21:45:00",19657,"CKVY",12.85,33.88,34.46,34.68,33.88,55.06,55.23,54.27,0.363,19.78,19.92,19.45,3.854,3.977,320.2,13.28,5.48,0,8.36,0.001105514,0.001949693,2.5E-07
"2018-10-29 21:50:00",19658,"CKVY",12.84,31.34,31.58,33.82,30.97,61.93,62.41,55.06,0.368,19.42,19.94,18.96,3.636,3.783,288.4,5.072,4.384,0,8.36,0.001105514,0.001949693,2.5E-07
"2018-10-29 21:55:00",19659,"CKVY",12.84,33.38,32.16,33.38,31.1,57.32,62.51,57.32,0.37,19.92,20.21,19.38,3.312,3.49,332.9,14,4.384,0,8.36,0.001105514,0.001949693,2.5E-07
"2018-10-29 22:00:00",19660,"CKVY",12.84,33.2,33.11,33.38,32.89,57.5,57.84,57.22,0.369,19.77,19.96,19.59,2.991,3.144,336.3,9.29,3.946,0,8.36,-6.518709E-05,0.000398475,2.5E-07
"2018-10-29 22:05:00",19661,"CKVY",12.84,32.4,33.09,33.45,32.33,58.32,58.32,56.74,0.362,19.61,19.87,19.3,2.977,2.937,317.5,7.352,4.822,0,8.36,-6.518709E-05,0.000398475,2.5E-07
"2018-10-29 22:10:00",19662,"CKVY",12.84,31.47,31.79,32.4,31.28,60.52,60.97,58.29,0.362,19.44,19.68,19.16,3.527,3.171,306.4,11.81,6.138,0,8.36,-6.518709E-05,0.000398475,2.5E-07
"2018-10-29 22:15:00",19663,"CKVY",12.84,31.22,31.57,31.72,31.22,62.13,62.13,60.21,0.368,19.64,19.98,19.35,4.595,4.03,292.6,4.172,7.014,0,8.36,-0.0001700925,0.0002633685,2.5E-07
"2018-10-29 22:20:00",19664,"CKVY",12.84,29.61,29.95,31.34,29.43,65.81,66.19,62.13,0.365,19.6,19.91,19.43,4.882,4.772,283.4,8.09,5.48,0,8.36,-0.0001700925,0.0002633685,2.5E-07
"2018-10-29 22:25:00",19665,"CKVY",12.84,30.11,29.21,30.11,28.5,66.7,68.83,65.7,0.377,19.69,20.43,19.18,4.771,4.802,7.031,29.39,6.795,0,8.36,-0.0001700925,0.0002633685,2.5E-07
"2018-10-29 22:30:00",19666,"CKVY",12.83,32.21,31.48,32.4,30.11,60.18,66.7,60.18,0.371,20.2,20.53,19.96,4.685,4.833,30.32,6.891,7.453,0,8.36,0.0005838924,0.001110442,2.5E-07
"2018-10-29 22:35:00",19667,"CKVY",12.83,33.14,32.75,33.45,31.9,58.87,61.28,58.63,0.376,20.31,20.63,19.79,5.508,5.033,32.3,8.23,10.3,0,8.36,0.0005838924,0.001110442,2.5E-07
"2018-10-29 22:40:00",19668,"CKVY",12.83,32.77,33.49,33.82,32.77,58.95,58.95,57.19,0.371,20.25,20.54,19.98,5.757,5.846,7.523,9.54,8.99,0,8.36,0.0005838924,0.001110442,2.5E-07
"2018-10-29 22:45:00",19669,"CKVY",12.83,33.4,32.98,33.46,32.59,58.5,59.91,58.47,0.378,20.36,20.6,19.97,5.5,5.527,2.928,14.24,7.014,0,8.36,0.001776279,0.002608757,2.5E-07
"2018-10-29 22:50:00",19670,"CKVY",12.82,33.4,33.34,33.58,33.15,58.3,58.71,58.19,0.377,20.36,20.52,20.21,4.434,5.021,347.7,8.09,4.603,0,8.36,0.001776279,0.002608757,2.5E-07
"2018-10-29 22:55:00",19671,"CKVY",12.81,31.73,32.45,33.46,31.67,61.87,61.87,58.26,0.374,20.15,20.41,19.87,4.08,4.097,328.7,6.938,5.261,0,8.36,0.001776279,0.002608757,2.5E-07
"2018-10-29 23:00:00",19672,"CKVY",12.81,30,30.62,31.85,29.69,66.78,66.92,61.73,0.376,20.05,20.31,19.72,3.946,4.024,299.8,12.81,5.261,0,8.36,0.0006848457,0.001304342,2.5E-07
"2018-10-29 23:05:00",19673,"CKVY",12.82,28.51,29.13,30,28.51,70.08,70.11,66.78,0.371,20.08,20.3,19.91,3.906,3.927,308.7,7.501,4.384,0,8.36,0.0006848457,0.001304342,2.5E-07
"2018-10-29 23:10:00",19674,"CKVY",12.82,28.39,28.43,28.64,28.27,70.49,70.53,70.08,0.372,19.99,20.15,19.85,3.734,3.811,319.9,8.04,4.165,0,8.36,0.0006848457,0.001304342,2.5E-07
"2018-10-29 23:15:00",19675,"CKVY",12.82,27.83,28.1,28.45,27.77,71.69,71.69,70.42,0.37,19.9,20.08,19.76,3.344,3.539,326.3,11.78,3.946,0,8.36,-0.0006360496,-0.0004312551,2.5E-07
"2018-10-29 23:20:00",19676,"CKVY",12.82,30.24,28.65,30.31,27.71,66.78,72.17,66.78,0.38,20.34,20.76,19.79,3.36,3.336,9.34,7.671,4.165,0,8.36,-0.0006360496,-0.0004312551,2.5E-07
"2018-10-29 23:25:00",19677,"CKVY",12.81,30.24,30.15,30.43,29.87,66.16,66.75,65.51,0.376,20.19,20.59,19.92,3.225,3.358,360,10.68,4.603,0,8.36,-0.0006360496,-0.0004312551,2.5E-07
"2018-10-29 23:30:00",19678,"CKVY",12.82,30.68,30.49,30.74,30.18,65.27,66.16,64.65,0.378,20.21,20.47,19.98,3.285,3.176,9.54,9.3,5.261,0,8.36,-0.0008533412,-0.0006878847,2.5E-07
"2018-10-29 23:35:00",19679,"CKVY",12.81,31.24,31.01,31.24,30.62,64.45,65.24,64.45,0.382,20.57,20.76,20.27,3.792,3.573,5.712,5.5,6.576,0,8.36,-0.0008533412,-0.0006878847,2.5E-07
"2018-10-29 23:40:00",19680,"CKVY",12.81,31.92,31.81,32.23,31.18,62.84,64.45,62.39,0.383,20.75,20.99,20.56,4.407,4.074,357.2,10.65,6.138,0,8.36,-0.0008533412,-0.0006878847,2.5E-07
"2018-10-29 23:45:00",19681,"CKVY",12.81,32.05,32.03,32.17,31.86,62.77,63.01,62.67,0.384,20.82,20.94,20.67,4.686,4.621,342.1,5.979,5.699,0,8.36,0.0001577012,0.0006328039,2.5E-07
"2018-10-29 23:50:00",19682,"CKVY",12.81,30.94,31.6,32.17,30.87,65.49,65.56,62.67,0.383,20.74,20.92,20.55,4.094,4.413,337.3,12.05,4.603,0,8.36,0.0001577012,0.0006328039,2.5E-07
"2018-10-29 23:55:00",19683,"CKVY",12.81,30.32,30.73,31.06,30.32,66.24,66.24,65.49,0.378,20.66,20.88,20.39,3.48,3.761,11.69,11.25,4.384,0,8.36,0.0001577012,0.0006328039,2.5E-07
"2018-10-30 00:00:00",19684,"CKVY",12.8,29.76,29.98,30.38,29.7,67.21,67.41,66.24,0.375,20.38,20.58,20.14,2.639,3.106,6.579,9.66,2.85,0,8.36,-0.0002960812,4.557825E-05,2.5E-07
"2018-10-30 00:05:00",19685,"CKVY",12.78,25.56,27.71,29.76,25.49,76.76,76.79,67.17,0.36,19.66,20.32,19.17,2.264,2.367,114.2,54.85,4.165,0,8.36,-0.0002960812,4.557825E-05,2.5E-07
"2018-10-30 00:10:00",19686,"CKVY",12.79,25,25.03,25.49,24.69,80.3,80.3,76.76,0.368,19.35,19.8,19.04,1.47,1.926,149.2,20.23,1.754,0,8.36,-0.0002960812,4.557825E-05,2.5E-07
"2018-10-30 00:15:00",19687,"CKVY",12.79,27.78,26.49,27.78,24.94,73.43,80.7,73.43,0.378,20.38,20.96,19.72,1.364,1.345,230.3,49.13,3.069,0,8.36,-0.002641014,-0.003255161,2.5E-07
"2018-10-30 00:20:00",19688,"CKVY",12.79,24.63,26.49,27.91,24.57,77.69,77.9,70.99,0.351,19.24,20.42,18.15,1.217,1.303,255.3,26.13,3.069,0,8.36,-0.002641014,-0.003255161,2.5E-07
"2018-10-30 00:25:00",19689,"CKVY",12.78,23.83,24.15,24.69,23.77,81.1,81.7,77.65,0.354,18.79,19.28,18.35,1.674,1.246,144.8,37.78,5.48,0,8.36,-0.002641014,-0.003255161,2.5E-07
"2018-10-30 00:30:00",19690,"CKVY",12.79,24.45,23.92,24.45,23.52,81.9,82.9,81.1,0.367,19.33,19.72,18.8,2.758,2.287,176.4,8.86,5.918,0,8.36,-0.002940122,-0.003749056,2.5E-07
"2018-10-30 00:35:00",19691,"CKVY",12.79,24.2,24.8,25.07,24.2,77.38,81.9,77.38,0.343,19.51,19.81,18.15,3.012,2.957,217.1,19.25,3.946,0,8.36,-0.002940122,-0.003749056,2.5E-07
"2018-10-30 00:40:00",19692,"CKVY",12.79,21.66,22.23,24.2,21.6,85.1,85.1,77.25,0.339,17.61,18.16,17.12,3.403,3.398,266.8,21.97,4.165,0,8.35,-0.002940122,-0.003749056,2.5E-07
"2018-10-30 00:45:00",19693,"CKVY",12.79,23.33,22.47,23.52,21.6,82.4,86.7,82.4,0.352,18.74,19.6,17.83,2.911,3.072,294.4,13.53,4.384,0,8.35,-0.001747699,-0.001956475,2.5E-07
"2018-10-30 00:50:00",19694,"CKVY",12.78,23.96,23.57,24.08,23.15,81.6,83.3,80.4,0.358,18.89,19.58,18.49,3.065,2.963,288.4,8.98,3.726,0,8.35,-0.001747699,-0.001956475,2.5E-07
"2018-10-30 00:55:00",19695,"CKVY",12.78,24.51,24.91,25.44,23.96,77.46,82.2,77.28,0.348,19.35,20.22,18.4,2.49,2.865,265.7,8.05,3.507,0,8.35,-0.001747699,-0.001956475,2.5E-07
"2018-10-30 01:00:00",19696,"CKVY",12.78,23.77,23.91,24.45,23.28,81.4,83.4,77.46,0.354,18.86,19.82,17.74,2.58,2.595,136.8,24.28,6.357,0,8.35,-0.001918184,-0.002190466,2.5E-07
"2018-10-30 01:05:00",19697,"CKVY",12.77,25.57,24.51,25.57,23.53,79.28,83.4,79.28,0.372,19.71,20.13,18.79,2.899,2.72,187.4,10.05,4.603,0,8.35,-0.001918184,-0.002190466,2.5E-07
"2018-10-30 01:10:00",19698,"CKVY",12.77,23.09,24.67,25.69,23.09,77.87,79.18,75.95,0.33,18.65,20.08,17.2,3.24,2.942,222.4,9.12,3.069,0,8.35,-0.001918184,-0.002190466,2.5E-07
"2018-10-30 01:15:00",19699,"CKVY",12.77,22.35,22.07,23.09,21.61,84.5,84.6,77.9,0.347,17.38,18.4,16.77,3.215,3.137,241.3,6.026,4.603,0,8.35,-0.001789273,-0.002013899,2.5E-07
"2018-10-30 01:20:00",19700,"CKVY",12.77,22.29,22.01,22.41,21.48,84.2,85.6,82.1,0.344,17.92,18.51,17,2.987,3.144,277.6,11.21,4.384,0,8.35,-0.001789273,-0.002013899,2.5E-07
"2018-10-30 01:25:00",19701,"CKVY",12.77,22.48,22.38,22.6,22.1,83.3,84.2,83.2,0.343,18.23,18.45,17.92,2.721,2.899,296.1,16.13,2.85,0,8.35,-0.001789273,-0.002013899,2.5E-07
"2018-10-30 01:30:00",19702,"CKVY",12.76,22.85,22.59,22.85,22.35,84.1,84.3,83.2,0.352,18.43,18.78,18.06,2.029,2.426,336.7,9.09,1.973,0,8.35,-0.001987249,-0.002298831,2.5E-07
"2018-10-30 01:35:00",19703,"CKVY",12.76,24.59,23.57,24.59,22.73,82.2,84.5,82.1,0.37,19.3,19.96,18.64,1.654,1.767,303.7,8.03,2.85,0,8.35,-0.001987249,-0.002298831,2.5E-07
"2018-10-30 01:40:00",19704,"CKVY",12.76,24.96,24.85,25.08,24.53,79.6,82.1,78.12,0.364,19.49,19.97,18.84,2.145,1.85,8.98,32.35,4.165,0,8.35,-0.001987249,-0.002298831,2.5E-07
"2018-10-30 01:45:00",19705,"CKVY",12.75,22.98,24.57,25.15,22.92,81.2,81.2,76.85,0.342,18.95,19.67,17.37,2.38,2.198,62.2,54.71,4.384,0,8.36,-0.002654995,-0.003289532,2.5E-07
"2018-10-30 01:50:00",19706,"CKVY",12.75,23.6,23.36,23.66,22.86,82.2,82.9,81.3,0.355,18.78,19.08,18.05,2.236,2.381,117,10.48,2.85,0,8.36,-0.002654995,-0.003289532,2.5E-07
"2018-10-30 01:55:00",19707,"CKVY",12.75,22.42,22.96,23.6,22.42,83.6,83.6,81.9,0.344,18.5,18.99,18.21,1.469,1.919,150.7,2.144,1.754,0,8.36,-0.002654995,-0.003289532,2.5E-07
"2018-10-30 02:00:00",19708,"CKVY",12.75,22.73,22.63,23.17,22.18,83.2,85.9,82.8,0.347,18.63,19.45,18.15,1.298,1.403,241.8,49.71,3.288,0,8.36,-0.002690457,-0.003357988,2.5E-07
"2018-10-30 02:05:00",19709,"CKVY",12.74,21.62,22.14,22.86,21.56,85.1,85.1,82.1,0.338,17.81,18.54,17.3,1.471,1.309,272.6,14.9,2.85,0,8.36,-0.002690457,-0.003357988,2.5E-07
"2018-10-30 02:10:00",19710,"CKVY",12.74,21.31,21.41,21.87,21.13,85.7,86.1,84.2,0.336,17.61,18.1,17.26,2.074,1.707,332.3,20.02,4.384,0,8.36,-0.002690457,-0.003357988,2.5E-07
"2018-10-30 02:15:00",19711,"CKVY",12.73,22.05,21.58,22.18,21.19,86.1,86.9,85.5,0.349,18.06,18.73,17.54,1.963,2.118,3.402,0.814,2.411,0,8.36,-0.002819459,-0.003586522,2.5E-07
"2018-10-30 02:20:00",19712,"CKVY",12.72,21.8,21.94,22.18,21.68,86.1,86.1,84.1,0.345,18.19,18.56,17.75,1.337,1.715,3.17,0.121,1.315,0,8.36,-0.002819459,-0.003586522,2.5E-07
"2018-10-30 02:25:00",19713,"CKVY",12.73,23.35,22.66,23.35,21.8,84.2,86.9,84.2,0.36,19.02,19.35,18.27,0.759,1.071,331.3,18.81,1.754,0,8.36,-0.002819459,-0.003586522,2.5E-07
"2018-10-30 02:30:00",19714,"CKVY",12.73,23.66,23.7,23.91,23.29,82.1,84.3,82.1,0.356,19.29,19.48,18.97,0.705,0.736,332.9,21.61,1.754,0,8.36,-0.003439274,-0.004627513,2.5E-07
"2018-10-30 02:35:00",19715,"CKVY",12.72,22.74,22.86,23.72,22.61,88.3,88.3,81.5,0.368,19.18,19.81,18.37,1.458,1.083,140.2,36.35,4.165,0,8.36,-0.003439274,-0.004627513,2.5E-07
"2018-10-30 02:40:00",19716,"CKVY",12.72,22.74,22.77,22.87,22.62,87.2,88.4,87.2,0.364,19.76,19.94,19.43,1.701,1.564,185.7,12.25,2.63,0,8.36,-0.003439274,-0.004627513,2.5E-07
"2018-10-30 02:45:00",19717,"CKVY",12.72,22.25,22.53,22.87,22.19,86.8,87.2,85.8,0.354,19.13,19.62,18.74,2.081,1.821,231.5,10.11,3.069,0,8.36,-0.003179945,-0.004153109,2.5E-07
"2018-10-30 02:50:00",19718,"CKVY",12.72,22.43,22.17,22.5,21.88,88.1,88.4,86.7,0.363,19.08,19.57,18.54,2.221,2.077,217.4,8.39,3.946,0,8.36,-0.003179945,-0.004153109,2.5E-07
"2018-10-30 02:55:00",19719,"CKVY",12.72,21.69,22.12,22.5,21.69,88.1,88.2,87.3,0.352,19.01,19.52,18.69,2.548,2.402,237,11.41,3.726,0,8.36,-0.003179945,-0.004153109,2.5E-07
"2018-10-30 03:00:00",19720,"CKVY",12.71,22.87,21.88,22.87,21.57,88.3,89.8,88.1,0.37,19.08,20.04,18.7,2.875,2.695,253.9,15.4,5.699,0,8.36,-0.002469065,-0.002995346,2.5E-07
"2018-10-30 03:05:00",19721,"CKVY",12.7,22.87,22.92,23.42,22.62,87.5,88.2,84.9,0.367,19.48,20.09,19,2.753,2.916,277.2,12.62,5.261,0,8.36,-0.002469065,-0.002995346,2.5E-07
"2018-10-30 03:10:00",19722,"CKVY",12.7,23.11,22.9,23.11,22.68,87.2,87.9,87.2,0.37,19.77,19.98,19.51,2.517,2.633,293.4,5.435,2.85,0,8.36,-0.002469065,-0.002995346,2.5E-07
"2018-10-30 03:15:00",19723,"CKVY",12.7,23.24,23.19,23.3,23.05,87,87.2,86.9,0.371,19.89,20.02,19.78,1.659,2.175,225.7,67.76,1.754,0,8.37,-0.002362689,-0.002823826,2.5E-07
"2018-10-30 03:20:00",19724,"CKVY",12.7,23.55,23.37,23.55,23.05,87,87.1,86.7,0.375,20.05,20.25,19.77,0.832,1.185,240.7,66.22,1.315,0,8.37,-0.002362689,-0.002823826,2.5E-07
"2018-10-30 03:25:00",19725,"CKVY",12.7,23.55,23.55,23.73,23.36,87.9,88.6,86.9,0.379,20.51,20.86,20.04,1.094,0.953,86.4,27.72,3.288,0,8.37,-0.002362689,-0.002823826,2.5E-07
"2018-10-30 03:30:00",19726,"CKVY",12.69,23.61,23.61,23.73,23.42,86.8,87.9,86.6,0.376,20.31,20.55,20.15,1.098,1.077,138.6,44.19,2.192,0,8.37,-0.003694549,-0.005048816,2.5E-07
"2018-10-30 03:35:00",19727,"CKVY",12.69,23.67,23.67,23.8,23.49,87.7,87.7,86.8,0.38,20.41,20.62,20.18,1.361,1.157,143.3,24.62,2.192,0,8.37,-0.003694549,-0.005048816,2.5E-07
"2018-10-30 03:40:00",19728,"CKVY",12.69,23.73,23.78,23.92,23.67,87.7,87.9,87.6,0.381,20.69,20.83,20.53,0.772,1.099,184.9,33.33,1.973,0,8.37,-0.003694549,-0.005048816,2.5E-07
"2018-10-30 03:45:00",19729,"CKVY",12.67,23.36,23.62,23.86,23.36,88.2,88.2,87.6,0.378,20.53,20.75,20.3,0.611,0.661,215.2,0.11,0,0,8.37,-0.003830987,-0.005298079,2.5E-07
"2018-10-30 03:50:00",19730,"CKVY",12.68,23.36,23.41,23.49,23.24,89,89.1,88.2,0.381,20.6,20.75,20.29,0.335,0.55,215.2,0.148,0,0,8.37,-0.003830987,-0.005298079,2.5E-07
"2018-10-30 03:55:00",19731,"CKVY",12.68,23.98,23.52,23.98,23.3,86.8,89.1,86.8,0.381,20.65,20.8,20.52,0.47,0.241,290.1,68.3,3.507,0,8.37,-0.003830987,-0.005298079,2.5E-07
"2018-10-30 04:00:00",19732,"CKVY",12.67,23.73,23.93,24.17,23.61,84,86.7,82.6,0.365,19.78,20.58,19.2,1.286,0.91,334.4,13.76,3.288,0,8.37,-0.004323252,-0.006297092,2.5E-07
"2018-10-30 04:05:00",19733,"CKVY",12.67,24.72,24.38,24.72,23.61,82.5,84.7,82.4,0.374,20.12,20.38,19.6,2.462,1.891,327.6,5.79,4.603,0,8.37,-0.004323252,-0.006297092,2.5E-07
"2018-10-30 04:10:00",19734,"CKVY",12.67,24.35,24.59,24.85,24.35,82.2,82.5,81.8,0.367,19.93,20.24,19.7,2.701,2.763,337.4,5.547,3.288,0,8.37,-0.004323252,-0.006297092,2.5E-07
"2018-10-30 04:15:00",19735,"CKVY",12.66,22.87,23.85,24.41,22.87,81.1,83.7,80.5,0.34,19.24,19.89,17.94,2.316,2.481,38.81,45.24,1.754,0,8.37,-0.002366225,-0.002834682,2.5E-07
"2018-10-30 04:20:00",19736,"CKVY",12.65,20.21,21.1,22.87,20.21,88.1,88.5,81.2,0.33,17.33,18.02,16.9,1.757,2.052,139.6,18.49,3.507,0,8.37,-0.002366225,-0.002834682,2.5E-07
"2018-10-30 04:25:00",19737,"CKVY",12.65,20.27,19.75,20.27,19.34,92.7,92.7,87.1,0.348,17.1,18.48,16.21,1.84,1.725,142.5,16.13,3.069,0,8.37,-0.002366225,-0.002834682,2.5E-07
"2018-10-30 04:30:00",19738,"CKVY",12.65,20.64,20.28,20.64,20.08,92.6,92.8,92.1,0.353,18.43,18.87,18.22,2.041,1.939,158,16.17,2.63,0,8.37,-0.002708644,-0.003407171,2.5E-07
"2018-10-30 04:35:00",19739,"CKVY",12.65,20.58,20.65,20.76,20.33,91.3,92.6,91.3,0.348,18.69,18.85,18.45,1.602,1.848,179.5,0.087,1.973,0,8.36,-0.002708644,-0.003407171,2.5E-07
"2018-10-30 04:40:00",19740,"CKVY",12.63,18.66,19.85,20.64,18.66,91,91.3,89.2,0.319,17.5,18.5,16.39,1.623,1.504,250.9,30.91,4.384,0,8.36,-0.002708644,-0.003407171,2.5E-07
"2018-10-30 04:45:00",19741,"CKVY",12.64,18.04,18.37,18.72,17.92,93.7,93.8,91,0.32,16.63,17.02,16.3,1.852,1.784,239.7,15.73,3.507,0,8.36,-0.00289003,-0.003708563,2.5E-07
"2018-10-30 04:50:00",19742,"CKVY",12.63,17.42,17.54,18.04,17.17,93.6,93.8,93,0.311,15.94,16.55,15.52,1.957,1.885,213.8,7.512,2.411,0,8.36,-0.00289003,-0.003708563,2.5E-07
"2018-10-30 04:55:00",19743,"CKVY",12.62,19.71,19.03,20.02,17.55,94.6,95.9,93.6,0.347,17.86,19.02,16.02,2.08,2.092,219.4,11.54,3.507,0,8.36,-0.00289003,-0.003708563,2.5E-07
"2018-10-30 05:00:00",19744,"CKVY",12.62,19.28,19.36,19.71,18.97,93.1,94.6,92.2,0.335,17.69,18.42,17.09,2.356,2.186,253.8,5.945,4.165,0,8.36,-0.002664704,-0.003336953,2.5E-07
"2018-10-30 05:05:00",19745,"CKVY",12.61,17.92,18.6,19.28,17.92,91.2,93.1,91.2,0.31,16.71,17.61,15.8,2.402,2.42,266.4,6.212,2.411,0,8.36,-0.002664704,-0.003336953,2.5E-07
"2018-10-30 05:10:00",19746,"CKVY",12.61,17.8,17.78,17.98,17.61,92.6,92.6,91,0.313,15.73,16.13,15.49,1.531,2.019,38.41,81.3,1.315,0,8.36,-0.002664704,-0.003336953,2.5E-07
"2018-10-30 05:15:00",19747,"CKVY",12.6,18.17,17.99,18.3,17.74,93.9,93.9,92.6,0.322,16.38,16.81,16,0.414,0.943,64.12,8.69,1.315,0,8.36,-0.002724491,-0.003466987,2.5E-07
"2018-10-30 05:20:00",19748,"CKVY",12.6,17.56,18.04,18.42,17.56,92.8,94.1,92.8,0.31,16.51,17.01,15.81,0.514,0.378,39.62,10.38,1.973,0,8.36,-0.002724491,-0.003466987,2.5E-07
"2018-10-30 05:25:00",19749,"CKVY",12.6,17.93,17.62,17.99,17.31,93.6,93.7,92.3,0.318,15.93,16.45,15.47,0.785,0.685,50.12,1.623,1.754,0,8.36,-0.002724491,-0.003466987,2.5E-07
"2018-10-30 05:30:00",19750,"CKVY",12.59,18.55,18,18.61,17.68,94.6,94.6,93,0.33,16.46,17.3,16.01,0.831,0.793,57.99,22.37,2.192,0,8.36,-0.003694039,-0.005325935,2.5E-07
"2018-10-30 05:35:00",19751,"CKVY",12.59,18.06,18.16,18.67,17.93,93.3,94.6,93.2,0.319,16.65,17.36,16.31,1.455,1.141,134.8,3.044,3.726,0,8.36,-0.003694039,-0.005325935,2.5E-07
"2018-10-30 05:40:00",19752,"CKVY",12.58,16.45,17.08,18.06,16.45,90.7,93.3,90.6,0.289,15.01,16.43,14.19,1.81,1.646,166.3,5.693,3.069,0,8.36,-0.003694039,-0.005325935,2.5E-07
"2018-10-30 05:45:00",19753,"CKVY",12.58,16.95,16.8,17.07,16.39,92.4,92.6,90.6,0.301,14.86,15.29,14.17,2.34,2.097,184.7,8.48,2.411,0,8.36,-0.002772488,-0.003574301,2.5E-07
"2018-10-30 05:50:00",19754,"CKVY",12.58,16.95,16.94,17.07,16.82,92.4,92.5,92,0.301,15.08,15.27,14.9,2.2,2.26,178.9,3.02,3.726,0,8.36,-0.002772488,-0.003574301,2.5E-07
"2018-10-30 05:55:00",19755,"CKVY",12.57,17.07,17.05,17.26,16.82,92.6,93.1,92.4,0.303,15.32,15.6,14.99,2.096,2.083,202.5,13.4,2.63,0,8.36,-0.002772488,-0.003574301,2.5E-07
"2018-10-30 06:00:00",19756,"CKVY",12.57,15.89,16.33,17.13,15.89,90.7,92.7,90.4,0.282,14.18,15.37,13.63,1.771,1.968,208.2,45.77,1.973,0,8.36,-0.002413286,-0.002990767,2.5E-07
"2018-10-30 06:05:00",19757,"CKVY",12.57,16.27,16.18,16.39,15.77,92.9,93.1,90.7,0.294,14.34,14.75,13.55,1.243,1.589,128.3,13.35,2.192,0,8.36,-0.002413286,-0.002990767,2.5E-07
"2018-10-30 06:10:00",19758,"CKVY",12.56,15.71,16.21,16.45,15.65,92,93.3,92,0.284,14.51,14.84,13.76,1.176,1.122,96.8,9.33,3.507,0,8.36,-0.002413286,-0.002990767,2.5E-07
"2018-10-30 06:15:00",19759,"CKVY",12.55,16.02,16.02,16.2,15.58,93.3,93.5,91.9,0.292,14.36,14.65,13.64,1.695,1.403,134.4,15.82,3.069,0,8.36,-0.002854232,-0.003761183,2.5E-07
"2018-10-30 06:20:00",19760,"CKVY",12.54,15.71,15.93,16.08,15.71,92.6,93.3,92.6,0.286,14.29,14.47,13.94,1.957,1.826,164.4,0.834,2.85,0,8.36,-0.002854232,-0.003761183,2.5E-07
"2018-10-30 06:25:00",19761,"CKVY",12.54,16.02,15.76,16.08,15.52,93.5,93.5,92.2,0.292,14.02,14.51,13.68,1.5,1.827,3.792,32.88,1.315,0,8.36,-0.002854232,-0.003761183,2.5E-07
"2018-10-30 06:30:00",19762,"CKVY",12.55,15.09,15.63,16.2,15.03,92.5,93.7,92.3,0.278,13.93,14.69,13.22,1.528,1.5,222.5,8.16,3.507,0,8.36,-0.00259232,-0.003310413,2.5E-07
"2018-10-30 06:35:00",19763,"CKVY",12.55,15.28,15.13,15.28,15.03,93.6,93.6,92.6,0.283,13.5,13.75,13.28,1.74,1.569,215.4,3.358,3.069,0,8.36,-0.00259232,-0.003310413,2.5E-07
"2018-10-30 06:40:00",19764,"CKVY",12.54,16.82,16.06,16.88,15.21,94.9,95,93.6,0.307,14.75,15.68,13.71,2.797,2.267,219.3,1.773,3.726,0,8.36,-0.00259232,-0.003310413,2.5E-07
"2018-10-30 06:45:00",19765,"CKVY",12.55,16.7,17.23,17.69,16.7,92.5,94.9,92.5,0.298,15.91,16.39,14.9,2.638,2.82,206.8,51.14,3.288,0,8.36,-0.002376695,-0.00293097,0.0002604722
"2018-10-30 06:50:00",19766,"CKVY",12.54,15.09,16,16.82,15.09,90.5,92.4,90.1,0.272,13.82,15,12.8,2.575,2.572,75.49,2.941,3.288,0,8.36,-0.002376695,-0.00293097,0.0002604722
"2018-10-30 06:55:00",19767,"CKVY",12.53,15.15,14.89,15.21,14.66,92.7,92.7,90.4,0.279,12.83,13.48,12.49,2.557,2.534,71.8,5.71,4.822,0,8.37,-0.002376695,-0.00293097,0.0002604722
"2018-10-30 07:00:00",19768,"CKVY",12.53,15.09,15.32,15.53,15.09,92.1,93.3,92.1,0.277,13.6,13.92,13.21,2.604,2.608,72.78,3.11,4.603,0,8.37,-0.002051499,-0.002455246,0.004333746
"2018-10-30 07:05:00",19769,"CKVY",12.52,14.97,15.01,15.22,14.85,91.7,92.1,91.4,0.274,13.02,13.33,12.81,1.843,2.263,93.7,12.72,0.658,0,8.37,-0.002051499,-0.002455246,0.004333746
"2018-10-30 07:10:00",19770,"CKVY",12.53,14.79,14.92,15.03,14.73,91.9,92,91.7,0.273,12.99,13.08,12.81,0.958,1.442,129.1,14.7,1.754,0,8.37,-0.002051499,-0.002455246,0.004333746
"2018-10-30 07:15:00",19771,"CKVY",12.53,13.55,14.29,14.97,13.49,90.4,92,89.8,0.254,12.11,13.06,11.16,0.875,0.687,219,37.7,3.726,0,8.37,0.0004201329,0.0006820268,0.01327054
"2018-10-30 07:20:00",19772,"CKVY",12.51,13.37,13.45,13.67,13.18,91.9,92,90.4,0.256,11.47,11.63,11.21,1.66,1.321,241.7,4.188,3.726,0,8.36,0.0004201329,0.0006820268,0.01327054
"2018-10-30 07:25:00",19773,"CKVY",12.52,13.24,13.2,13.37,12.99,92,92.1,91.6,0.255,11.27,11.46,11.01,1.799,1.727,233.7,95.7,1.973,0,8.36,0.0004201329,0.0006820268,0.01327054
"2018-10-30 07:30:00",19774,"CKVY",12.52,13.92,13.82,14.23,13.24,93.1,93.6,92,0.266,12.19,12.71,11.36,1.749,1.955,69.5,12.51,2.85,0,8.37,0.0004124108,0.00067113,0.03122799
"2018-10-30 07:35:00",19775,"CKVY",12.52,14.42,13.98,14.42,13.68,93.2,93.2,92.2,0.272,12.23,12.81,11.92,1.024,1.306,90.8,15.34,0.877,0.002805627,8.37,0.0004124108,0.00067113,0.03122799
"2018-10-30 07:40:00",19776,"CKVY",12.52,14.54,14.6,14.85,14.36,92.9,93.7,92.9,0.272,13.04,13.36,12.73,1.199,1.036,127.3,11.63,2.85,0.06718037,8.37,0.0004124108,0.00067113,0.03122799
"2018-10-30 07:45:00",19777,"CKVY",12.52,14.23,14.41,14.61,14.11,91.6,92.9,91.5,0.265,12.57,12.92,12.11,1.263,1.15,130.7,23.4,3.288,0.2605208,8.37,0.0003423743,0.0005243155,0.06297535
"2018-10-30 07:50:00",19778,"CKVY",12.51,14.42,14.25,14.48,14.05,92,92.1,91.5,0.268,12.29,12.59,12.05,2.072,1.692,129.2,10.17,3.946,0.6853102,8.37,0.0003423743,0.0005243155,0.06297535
"2018-10-30 07:55:00",19779,"CKVY",12.51,14.6,14.42,14.67,14.17,92.2,92.2,91.8,0.271,12.51,12.8,12.23,2.314,2.265,122.8,6.589,2.85,1.348076,8.37,0.0003423743,0.0005243155,0.06297535
"2018-10-30 08:00:00",19780,"CKVY",12.52,14.36,14.47,14.73,14.23,91.5,92.4,91.2,0.266,12.51,12.91,12.16,2.425,2.374,143.6,7.498,2.63,2.353723,8.37,0.0007220622,0.001075795,0.1008767
"2018-10-30 08:05:00",19781,"CKVY",12.53,14.24,14.29,14.42,14.11,91,91.5,90.9,0.263,12.21,12.4,11.95,2.087,2.271,132.1,1.633,1.973,3.852793,8.37,0.0007220622,0.001075795,0.1008767
"2018-10-30 08:10:00",19782,"CKVY",12.53,14.11,14.23,14.36,14.05,90.5,91.2,90.5,0.261,12.06,12.26,11.79,1.845,1.951,149.1,17.04,2.85,5.809906,8.37,0.0007220622,0.001075795,0.1008767
"2018-10-30 08:15:00",19783,"CKVY",12.54,13.37,13.77,14.24,13.31,89.4,90.7,89.2,0.249,11.33,12.01,10.79,1.843,1.849,198.3,13.94,3.069,8.057828,8.37,0.001173073,0.001582937,0.1406381
"2018-10-30 08:20:00",19784,"CKVY",12.55,13.5,13.34,13.62,13.06,91,91.4,89.3,0.255,11.09,11.59,10.52,2.4,2.092,210.5,6.693,4.603,10.43488,8.37,0.001173073,0.001582937,0.1406381
"2018-10-30 08:25:00",19785,"CKVY",12.57,14.06,13.7,14.06,13.25,91.6,91.8,90.9,0.263,11.66,12.07,11.1,2.92,2.634,186.6,5.185,4.603,12.4106,8.37,0.001173073,0.001582937,0.1406381
"2018-10-30 08:30:00",19786,"CKVY",12.58,14.06,14.12,14.37,13.93,90.7,91.6,90.7,0.26,12.06,12.36,11.71,3.203,3.102,195,10.83,4.165,14.01926,8.37,0.001574848,0.002065661,0.1806409
"2018-10-30 08:35:00",19787,"CKVY",12.76,14.61,13.87,14.61,13.5,91.1,91.1,89.8,0.268,11.53,12.48,11.09,3.094,3.152,206.1,11.84,3.946,18.81989,8.37,0.001574848,0.002065661,0.1806409
"2018-10-30 08:40:00",19788,"CKVY",13.11,16.97,15.89,17.03,14.49,92.3,92.8,91.1,0.301,14.03,15.25,12.37,2.804,2.996,170.8,14.34,3.726,44.69835,8.37,0.001574848,0.002065661,0.1806409
"2018-10-30 08:45:00",19789,"CKVY",14.12,17.15,17.09,17.28,16.97,89.3,92.3,89.3,0.293,14.81,15.21,14.44,2.714,2.704,116.1,17.15,4.165,77.21009,8.37,0.005791693,0.0066153,0.2194583
"2018-10-30 08:50:00",19790,"CKVY",14.13,17.28,17.25,17.4,17.03,88.3,89.4,88,0.292,14.49,14.67,14.15,2.492,2.597,96.8,8.21,3.507,109.8734,8.38,0.005791693,0.0066153,0.2194583
"2018-10-30 08:55:00",19791,"CKVY",14.03,17.71,17.53,17.96,17.21,88.3,88.8,88.1,0.297,14.7,15.14,14.3,2.575,2.536,111.1,10.19,3.726,124.29,8.38,0.005791693,0.0066153,0.2194583
"2018-10-30 09:00:00",19792,"CKVY",13.97,18.27,17.95,18.27,17.71,87.9,88.3,87.1,0.303,14.93,15.28,14.65,2.583,2.596,135.9,6.681,3.726,135.3111,8.38,0.008710445,0.009828201,0.2571043
"2018-10-30 09:05:00",19793,"CKVY",13.93,20.19,19.16,20.19,18.14,89.1,89.2,87.8,0.333,16.4,17.49,15.14,2.554,2.595,159.2,13.21,3.069,148.8376,8.38,0.008710445,0.009828201,0.2571043
"2018-10-30 09:10:00",19794,"CKVY",13.92,21.42,20.81,21.42,20.12,86.3,89.2,85.8,0.34,17.78,18.32,17.23,2.356,2.433,183.2,8.04,2.63,163.3178,8.39,0.008710445,0.009828201,0.2571043
"2018-10-30 09:15:00",19795,"CKVY",13.92,22.48,21.84,22.54,21.42,86.4,87,85,0.356,18.37,19.1,17.63,2.483,2.384,179.5,7.367,4.822,176.6924,8.39,0.01197021,0.01336259,0.2924086
"2018-10-30 09:20:00",19796,"CKVY",13.9,22.91,22.68,22.97,22.41,83.7,86.4,83.6,0.351,18.82,19.1,18.59,2.964,2.733,164,8.53,4.822,188.2184,8.39,0.01197021,0.01336259,0.2924086
"2018-10-30 09:25:00",19797,"CKVY",13.9,22.97,22.87,23.03,22.66,83.7,83.8,82.8,0.352,18.59,18.84,18.33,3.645,3.345,169.8,9.52,5.48,200.4812,8.39,0.01197021,0.01336259,0.2924086
"2018-10-30 09:30:00",19798,"CKVY",13.9,23.77,23.28,23.83,22.9,83.8,84.9,81.8,0.365,18.92,19.9,18.3,3.558,3.679,160.5,11.83,4.603,214.5823,8.39,0.01544667,0.01753154,0.3261726
"2018-10-30 09:35:00",19799,"CKVY",13.9,24.14,23.71,24.14,23.34,83.1,84.3,81.6,0.367,19.3,19.84,18.62,3.26,3.44,149.3,11.79,4.384,228.3019,8.4,0.01544667,0.01753154,0.3261726
"2018-10-30 09:40:00",19800,"CKVY",13.89,24.76,24.25,24.76,23.89,82.7,83,81.2,0.375,19.65,20.28,19.03,3.021,3.132,151,12.61,4.822,241.7099,8.4,0.01544667,0.01753154,0.3261726
"2018-10-30 09:45:00",19801,"CKVY",13.89,24.51,24.4,24.82,24.07,83.7,84.4,81.3,0.376,19.85,20.6,19.3,3.212,3.065,125,12.35,5.261,255.2005,8.4,0.01881354,0.02121968,0.3578272
"2018-10-30 09:50:00",19802,"CKVY",13.88,24.87,24.54,25.06,24.13,82,85,82,0.374,20.21,21.12,19.51,3.587,3.34,131.1,14.49,5.261,268.5356,8.4,0.01881354,0.02121968,0.3578272
"2018-10-30 09:55:00",19803,"CKVY",13.89,24.68,24.78,25,24.5,81.4,82.6,81,0.368,20.04,20.39,19.56,3.979,3.703,135.5,11.66,6.576,281.6101,8.4,0.01881354,0.02121968,0.3578272
"2018-10-30 10:00:00",19804,"CKVY",13.89,25.98,25.65,26.29,24.62,78.06,83.5,77.41,0.373,20.45,21.1,19.68,4.411,4.207,164.5,10.4,6.795,294.5213,8.4,0.02182086,0.02466608,0.3870797
"2018-10-30 10:05:00",19805,"CKVY",13.89,26.85,26.59,27.22,25.98,76.17,79.95,75.72,0.377,20.75,21.48,19.95,4.619,4.533,169.3,13.57,6.138,306.9187,8.4,0.02182086,0.02466608,0.3870797
"2018-10-30 10:10:00",19806,"CKVY",13.89,27.59,27.5,27.72,26.85,75.96,79.37,75.69,0.388,21.33,21.86,20.36,4.518,4.602,169.5,14.53,6.357,318.9023,8.4,0.02182086,0.02466608,0.3870797
"2018-10-30 10:15:00",19807,"CKVY",13.89,28.08,28.01,28.34,27.53,76.61,78.34,75.03,0.399,21.54,22.34,20.84,4.079,4.314,172.2,17.33,5.261,330.6148,8.4,0.0260336,0.02994045,0.4134769
"2018-10-30 10:20:00",19808,"CKVY",13.89,28.57,28.08,28.64,27.71,77.29,78.88,74.51,0.411,21.53,22.68,20.83,3.758,3.894,183,16.67,5.261,342.5099,8.4,0.0260336,0.02994045,0.4134769
"2018-10-30 10:25:00",19809,"CKVY",13.89,29.68,29.24,29.8,28.57,73.3,77.26,72.61,0.407,22.25,22.97,21.65,3.412,3.632,163.8,13.95,4.822,354.3805,8.4,0.0260336,0.02994045,0.4134769
"2018-10-30 10:30:00",19810,"CKVY",13.89,29.92,29.89,30.36,29.55,72.85,74.5,71.02,0.409,22.26,22.82,21.64,3.278,3.3,175.2,15.54,5.261,365.9764,8.41,0.03062042,0.03480187,0.4371175
"2018-10-30 10:35:00",19811,"CKVY",13.89,30.73,30.75,31.22,29.92,68.96,73.84,68.55,0.4,22.63,23.27,21.71,3.214,3.281,177,15.06,5.918,377.3108,8.41,0.03062042,0.03480187,0.4371175
"2018-10-30 10:40:00",19812,"CKVY",13.89,31.22,30.75,31.28,30.35,70.02,71.64,68.61,0.414,22.19,22.72,21.68,3.462,3.358,177.3,14.66,6.138,388.4709,8.41,0.03062042,0.03480187,0.4371175
"2018-10-30 10:45:00",19813,"CKVY",13.89,31.46,31.59,31.83,31.16,69.64,71.6,69.36,0.416,23,23.59,22.54,3.663,3.541,148.6,15.7,6.138,399.4405,8.41,0.03536708,0.04020893,0.4579093
"2018-10-30 10:50:00",19814,"CKVY",13.89,31.4,31.41,32.01,30.96,71.97,72.97,67.92,0.429,22.92,24.1,22.09,4.115,3.875,147,14.05,6.357,410.2487,8.41,0.03536708,0.04020893,0.4579093
"2018-10-30 10:55:00",19815,"CKVY",13.89,32.63,32.45,33.13,31.33,67.64,72.49,66.33,0.424,23.57,24.3,22.89,4.15,4.066,146.8,15.5,5.699,420.7841,8.41,0.03536708,0.04020893,0.4579093
"2018-10-30 11:00:00",19816,"CKVY",13.89,32.75,32.47,32.76,32.01,68.09,69.43,66.37,0.429,23.13,23.62,22.33,4.212,4.215,145.1,10.5,5.699,431.0777,8.41,0.03867048,0.04433507,0.4756191
"2018-10-30 11:05:00",19817,"CKVY",13.89,32.75,33.04,33.5,32.62,66.53,68.19,64.96,0.419,23.15,24.04,22.42,3.778,3.977,128.7,15.16,5.918,440.9762,8.41,0.03867048,0.04433507,0.4756191
"2018-10-30 11:10:00",19818,"CKVY",13.87,33.92,33.25,33.98,32.75,65.02,68.08,65.02,0.429,23.28,24.27,22.8,3.53,3.672,115.7,14.66,5.699,450.3147,8.41,0.03867048,0.04433507,0.4756191
"2018-10-30 11:15:00",19819,"CKVY",13.87,35.65,34.48,35.65,33.73,63.09,65.91,62.75,0.446,23.81,24.56,23.12,2.98,3.283,130.9,37.24,3.946,459.1785,8.41,0.04298007,0.0491205,0.490402
"2018-10-30 11:20:00",19820,"CKVY",13.88,36.89,36.09,37.26,35.34,58.69,64.26,58.49,0.436,24.22,25.18,23.63,2.616,2.812,156.8,16.42,3.726,467.732,8.41,0.04298007,0.0491205,0.490402
"2018-10-30 11:25:00",19821,"CKVY",13.88,37.5,36.88,37.5,36.57,58,60.2,58,0.441,23.95,24.44,23.56,2.011,2.373,158,29.42,3.507,476.4056,8.41,0.04298007,0.0491205,0.490402
"2018-10-30 11:30:00",19822,"CKVY",13.88,37.19,37.78,38.18,37.06,57.17,58.52,55.9,0.429,24.06,24.81,23,1.69,1.838,83.2,68.54,5.042,484.8031,8.41,0.04970044,0.05591875,0.5016398
"2018-10-30 11:35:00",19823,"CKVY",13.88,37.06,37.13,37.56,36.69,57.1,59.68,56.9,0.427,23.74,24.54,23.17,1.506,1.588,358,29.47,3.726,492.5999,8.41,0.04970044,0.05591875,0.5016398
"2018-10-30 11:40:00",19824,"CKVY",13.88,36.93,36.83,37.18,36.44,58.85,59.64,57.14,0.438,23.54,24.1,22.96,1.625,1.531,263.3,25.66,2.85,499.6115,8.42,0.04970044,0.05591875,0.5016398
"2018-10-30 11:45:00",19825,"CKVY",13.86,37.97,37.85,38.84,36.8,55.41,59.12,53.97,0.429,23.85,24.81,23.16,1.884,1.694,14.27,75.66,5.261,506.5329,8.42,0.05247261,0.05813331,0.5102698
"2018-10-30 11:50:00",19826,"CKVY",13.86,37.47,37.54,38.04,37.29,56.68,57.71,55.31,0.431,23.5,24.14,23.01,2.091,2.024,319.5,32.24,4.822,513.2473,8.42,0.05247261,0.05813331,0.5102698
"2018-10-30 11:55:00",19827,"CKVY",13.86,38.4,38.25,38.64,37.41,54.2,57.57,53.65,0.427,23.73,24.45,23.09,2.267,2.077,353.1,24.1,5.918,519.9312,8.42,0.05247261,0.05813331,0.5102698
"2018-10-30 12:00:00",19828,"CKVY",13.86,39.26,38.59,39.44,37.65,50.97,56.43,50.15,0.415,23.43,24.64,22.14,2.204,2.36,353.8,43.08,5.918,526.3166,8.42,0.05514038,0.06185833,0.5154084
"2018-10-30 12:05:00",19829,"CKVY",13.85,39.75,39.68,40.31,39.2,50.9,53.31,48.77,0.423,23.04,24.28,21.6,2.75,2.338,330.4,39.64,7.891,532.4208,8.42,0.05514038,0.06185833,0.5154084
"2018-10-30 12:10:00",19830,"CKVY",13.85,39.32,38.99,39.81,38.7,50.56,53.58,49.7,0.413,22.63,23.48,21.9,3.049,2.972,16.48,30.99,5.48,537.6693,8.42,0.05514038,0.06185833,0.5154084
"2018-10-30 12:15:00",19831,"CKVY",13.84,40.92,40.01,41.04,39.38,47.22,53.71,47.22,0.41,23.34,24.51,22.36,3.715,3.243,15.64,25.55,7.891,542.5815,8.42,0.05827804,0.06658862,0.5174449
"2018-10-30 12:20:00",19832,"CKVY",13.84,40.54,40.68,41.04,40.24,45.54,48.35,43.54,0.39,21.14,22.63,20.1,4.231,4.041,334,22.98,9.64,547.1285,8.42,0.05827804,0.06658862,0.5174449
"2018-10-30 12:25:00",19833,"CKVY",13.84,40.54,40.53,41.22,40.23,42.86,48.35,42.86,0.367,21.32,22.95,19.54,5.394,4.748,344.6,15.16,14.25,551.6384,8.42,0.05827804,0.06658862,0.5174449
"2018-10-30 12:30:00",19834,"CKVY",13.84,40.73,40.56,40.73,40.36,43.75,45.02,41.24,0.377,19.89,20.94,18.7,6.457,6.134,342.9,19.27,12.49,556.2381,8.42,0.06157991,0.07391484,0.5171847
"2018-10-30 12:35:00",19835,"CKVY",13.83,40.78,40.58,41.03,39.92,41.89,45.19,40.42,0.362,19.78,20.88,18.52,6.444,6.439,336.1,18.13,11.18,561.1732,8.42,0.06157991,0.07391484,0.5171847
"2018-10-30 12:40:00",19836,"CKVY",13.83,41.09,41.77,42.63,40.84,41.1,42.37,39.07,0.36,19.38,20.54,18.46,7.016,6.771,325.8,17.83,14.25,566.8831,8.41,0.06157991,0.07391484,0.5171847
"2018-10-30 12:45:00",19837,"CKVY",13.82,41.52,41.3,41.77,40.71,40.52,41.24,39.42,0.36,18.99,19.58,18.23,7.609,7.213,310.6,15.45,14.69,572.9451,8.41,0.06496767,0.08069023,0.5129765
"2018-10-30 12:50:00",19838,"CKVY",13.83,42.2,41.86,42.44,41.46,40.21,41.96,39.59,0.367,19.64,20.51,18.82,8.97,8.43,317,12.99,15.12,580.3749,8.41,0.06496767,0.08069023,0.5129765
"2018-10-30 12:55:00",19839,"CKVY",13.82,43.06,42.41,43.06,41.83,40.1,41.55,39,0.379,19.86,20.65,19.12,9.27,9.09,315.5,14.71,14.47,586.483,8.41,0.06496767,0.08069023,0.5129765
"2018-10-30 13:00:00",19840,"CKVY",13.82,43.37,43,43.56,42.44,40.65,40.65,38.32,0.388,19.92,21.05,19.12,9.61,9.44,308.5,16.06,14.03,590.0813,8.41,0.0689369,0.08817283,0.5042526
"2018-10-30 13:05:00",19841,"CKVY",13.82,43.36,43.12,43.73,42.44,32.31,41.16,32.27,0.308,18.43,21.38,15.62,9.73,9.57,317.3,14.81,16.44,590.2779,8.41,0.0689369,0.08817283,0.5042526
"2018-10-30 13:10:00",19842,"CKVY",13.81,43.79,42.83,43.79,42.06,38.48,40.82,32.27,0.374,19.44,20.44,15.56,10.2,10.06,296.6,15.01,17.97,590.6318,8.41,0.0689369,0.08817283,0.5042526
"2018-10-30 13:15:00",19843,"CKVY",13.81,42.8,43.08,43.79,42.68,38.52,40.1,37.14,0.36,19.58,20.43,18.73,10.47,10.28,292.9,12.16,16.22,591.8033,8.41,0.07090305,0.09211291,0.4928631
"2018-10-30 13:20:00",19844,"CKVY",13.81,43.66,42.82,43.72,42.24,37,40.61,37,0.357,19.83,20.57,19.11,10.03,10.27,283.6,10.41,14.03,592.0889,8.41,0.07090305,0.09211291,0.4928631
"2018-10-30 13:25:00",19845,"CKVY",13.81,42.79,43.13,43.91,42.61,36.8,36.87,34.05,0.344,17.43,19.13,16.44,10.25,10.2,308.6,21.17,16.66,590.4478,8.41,0.07090305,0.09211291,0.4928631
"2018-10-30 13:30:00",19846,"CKVY",13.82,43.78,43.07,43.78,42.42,35.87,36.8,34.43,0.348,17.57,18.48,16.73,10.57,10.5,319.5,19.26,19.51,587.8724,8.41,0.07097394,0.09297275,0.4783402
"2018-10-30 13:35:00",19847,"CKVY",13.81,43.28,43.65,44.21,42.91,33.22,35.83,32.02,0.316,16.81,18.47,15.51,10.79,10.61,326.7,24.6,17.1,586.4822,8.41,0.07097394,0.09297275,0.4783402
"2018-10-30 13:40:00",19848,"CKVY",13.81,42.54,43.7,45.14,42.54,33.09,35.9,31.37,0.306,16.69,18.26,15.12,10.47,10.65,306.7,17.32,17.76,586.9877,8.4,0.07097394,0.09297275,0.4783402
"2018-10-30 13:45:00",19849,"CKVY",13.81,43.78,43.41,44.21,42.54,34.08,34.63,32.09,0.331,16.55,17.33,15.52,9.79,9.97,320.4,15.37,16.44,592.7051,8.41,0.07404087,0.09751046,0.4610212
"2018-10-30 13:50:00",19850,"CKVY",13.81,44.52,44.03,44.95,43.47,33.36,35.59,32.06,0.333,17.42,18.65,16.1,10.45,10.1,299.7,10.2,18.85,598.6428,8.41,0.07404087,0.09751046,0.4610212
"2018-10-30 13:55:00",19851,"CKVY",13.81,45.26,44.17,45.26,43.65,32.85,34.91,32.81,0.337,17.53,18.46,16.75,10.33,10.34,294,13.06,15.12,607.785,8.4,0.07404087,0.09751046,0.4610212
"2018-10-30 14:00:00",19852,"CKVY",13.81,43.9,43.99,45.32,43.22,36.73,36.93,31.78,0.358,16.89,19.14,15.84,9.86,10.28,282.6,16,13.81,627.2516,8.4,0.07864691,0.1023195,0.4393997
"2018-10-30 14:05:00",19853,"CKVY",13.81,43.4,44.35,45.38,43.28,32.57,37.21,31.51,0.312,17.83,19.78,15.48,9.67,9.8,302.2,22.15,16.66,637.5676,8.4,0.07864691,0.1023195,0.4393997
"2018-10-30 14:10:00",19854,"CKVY",13.81,44.15,43.58,44.21,42.91,32.33,34.91,31.65,0.318,16.27,17.56,15.54,9.75,9.66,324,13.18,15.78,594.4196,8.4,0.07864691,0.1023195,0.4393997
"2018-10-30 14:15:00",19855,"CKVY",13.8,43.84,44.17,44.64,43.78,32.88,33.16,30.75,0.32,16.29,17.31,15.42,9.47,9.5,314.8,25.63,11.18,570.2394,8.4,0.07099126,0.09365111,0.4153869
"2018-10-30 14:20:00",19856,"CKVY",13.81,41.8,42.81,44.21,41.8,34.19,34.32,31.27,0.307,15.35,17,14.17,9.31,9.44,332.6,10.9,15.34,501.4716,8.4,0.07099126,0.09365111,0.4153869
"2018-10-30 14:25:00",19857,"CKVY",13.81,42.05,41.55,42.05,41.37,34.8,36.25,34.15,0.316,16.18,16.86,15.4,8.88,9.09,322,11.49,12.28,379.7516,8.4,0.07099126,0.09365111,0.4153869
"2018-10-30 14:30:00",19858,"CKVY",13.8,44.15,43.59,44.7,41.92,32.16,35.32,31.44,0.316,16.68,17.37,16.03,10.08,9.48,312,13.85,16.22,323.6877,8.4,0.04861906,0.06883433,0.3886804
"2018-10-30 14:35:00",19859,"CKVY",13.8,43.78,43.7,44.33,43.1,30.65,33.91,29.93,0.297,15.84,16.81,14.36,9.34,9.84,300.1,16.05,17.97,364.561,8.4,0.04861906,0.06883433,0.3886804
"2018-10-30 14:40:00",19860,"CKVY",13.8,43.65,44.1,44.76,43.4,31.54,32.16,30.03,0.305,15.5,16.59,14.41,10.17,9.44,300.5,12.55,20.17,505.295,8.4,0.04861906,0.06883433,0.3886804
"2018-10-30 14:45:00",19861,"CKVY",13.8,44.14,43.95,44.64,43.52,32.16,33.29,30.68,0.316,15.91,16.99,14.98,10.21,10.19,297.8,12.09,17.76,539.4673,8.4,0.06876315,0.09184325,0.3591033
"2018-10-30 14:50:00",19862,"CKVY",13.79,43.77,44.03,44.51,43.52,29.38,32.47,29.38,0.285,14.97,16.61,13.88,11.39,10.61,296.9,11.1,17.97,529.8043,8.4,0.06876315,0.09184325,0.3591033
"2018-10-30 14:55:00",19863,"CKVY",13.79,44.32,44.25,44.94,43.64,26.42,30.75,25.84,0.262,12.73,15.24,11.24,11.14,11.6,316,15.29,18.19,519.6052,8.4,0.06876315,0.09184325,0.3591033
"2018-10-30 15:00:00",19864,"CKVY",13.79,44.32,44.87,45.68,44.26,25.88,26.63,24.78,0.256,11.69,12.67,11,10.96,10.98,325.7,13.01,16.44,514.2025,8.4,0.06813809,0.09417085,0.3279417
"2018-10-30 15:05:00",19865,"CKVY",13.79,44.01,43.87,44.38,43.58,28.21,29.03,25.81,0.276,12.62,13.79,11.05,11.07,10.93,320.9,12.93,19.95,484.9447,8.4,0.06813809,0.09417085,0.3279417
"2018-10-30 15:10:00",19866,"CKVY",13.79,43.88,44.3,44.93,43.64,28.07,29.99,26.36,0.273,13.22,14.78,12.12,11.38,11.15,308.6,12.62,17.76,473.0175,8.39,0.06813809,0.09417085,0.3279417
"2018-10-30 15:15:00",19867,"CKVY",13.79,43.39,43.41,44.38,42.34,27.45,28.83,27.45,0.262,12.58,13.82,11.58,11.9,11.82,311,18.91,17.97,439.6356,8.39,0.06057397,0.08616862,0.2935861
"2018-10-30 15:20:00",19868,"CKVY",13.79,44.37,43.95,44.87,43.39,25.77,27.93,25.63,0.256,11.77,13.04,10.97,11.51,11.87,316.6,15.01,18.19,422.5754,8.39,0.06057397,0.08616862,0.2935861
"2018-10-30 15:25:00",19869,"CKVY",13.78,44.49,44.29,44.68,43.88,27.04,28.41,25.84,0.27,12.8,13.75,11.39,11.64,11.62,312.3,12.23,21.04,412.7795,8.39,0.06057397,0.08616862,0.2935861
"2018-10-30 15:30:00",19870,"CKVY",13.77,44.37,44.51,44.99,44,25.46,27.25,25.39,0.253,12.17,12.96,11.15,10.92,11.11,315.1,15.03,16.22,422.492,8.39,0.06369336,0.09031234,0.2573066
"2018-10-30 15:35:00",19871,"CKVY",13.78,43.75,44.15,44.56,43.69,25.94,26.87,25.08,0.251,11.21,12.24,10.6,11.66,11.32,322.6,11.3,19.29,435.6703,8.39,0.06369336,0.09031234,0.2573066
"2018-10-30 15:40:00",19872,"CKVY",13.78,44,44.04,44.55,43.56,26.39,27.11,25.67,0.258,11.6,12.48,10.84,11.16,11.45,323,13.79,16.66,423.116,8.39,0.06369336,0.09031234,0.2573066
"2018-10-30 15:45:00",19873,"CKVY",13.78,44,44.08,44.37,43.87,24.57,26.59,23.95,0.24,10.44,11.82,9.57,11.83,11.59,316.5,15.1,17.76,410.0172,8.39,0.06021084,0.0868179,0.2195088
"2018-10-30 15:50:00",19874,"CKVY",13.78,44.37,44.33,44.86,43.87,24.5,25.67,23.68,0.243,10.54,11.43,9.45,11,11.33,317,14.28,15.78,397.7946,8.39,0.06021084,0.0868179,0.2195088
"2018-10-30 15:55:00",19875,"CKVY",13.78,44,44.23,44.74,43.75,24.64,25.98,23.81,0.241,10.48,11.51,9.38,11.18,11.05,316.2,13.74,17.54,385.7906,8.39,0.06021084,0.0868179,0.2195088
"2018-10-30 16:00:00",19876,"CKVY",13.78,44.24,44.13,44.37,43.88,26.56,26.59,24.64,0.262,11.09,12.06,10.09,10.94,11.13,312.7,13.15,18.19,374.7097,8.39,0.05695381,0.08326031,0.1802345
"2018-10-30 16:05:00",19877,"CKVY",13.77,43.87,44.32,44.86,43.81,27.72,27.72,26.28,0.27,12.25,13.12,11.81,11.34,11.11,306.2,13.47,19.73,363.1466,8.39,0.05695381,0.08326031,0.1802345
"2018-10-30 16:10:00",19878,"CKVY",13.77,43.81,43.98,44.31,43.69,28.34,29.03,27.62,0.275,13.21,13.91,12.57,11.98,11.63,295,11.44,19.29,351.4436,8.39,0.05695381,0.08326031,0.1802345
"2018-10-30 16:15:00",19879,"CKVY",13.77,43.5,43.71,44.12,43.38,28.55,29.54,27.93,0.274,13.36,14.07,12.56,12.69,12.19,298.5,10.39,19.29,339.1787,8.39,0.05277355,0.07843756,0.139854
"2018-10-30 16:20:00",19880,"CKVY",13.77,43.5,43.82,44.12,43.44,25.43,29.47,25.01,0.244,11.52,13.83,10.11,12.81,12.86,328.5,19.57,18.63,326.9807,8.39,0.05277355,0.07843756,0.139854
"2018-10-30 16:25:00",19881,"CKVY",13.78,43.75,43.66,43.87,43.38,27.11,27.11,25.32,0.263,10.85,12.04,10.42,12.52,12.75,324.7,11.85,17.32,314.6717,8.39,0.05277355,0.07843756,0.139854
"2018-10-30 16:30:00",19882,"CKVY",13.77,43.5,43.76,44.12,43.44,26.08,27.14,25.63,0.25,11.13,12.14,10.66,12.06,12.31,335.5,14.31,17.54,302.331,8.38,0.05113661,0.07837862,0.1004427
"2018-10-30 16:35:00",19883,"CKVY",13.78,43.38,43.19,43.5,42.82,28.65,28.86,26.08,0.274,12.09,13.11,10.83,12.79,12.41,322.6,16.32,20.82,289.6441,8.38,0.05113661,0.07837862,0.1004427
"2018-10-30 16:40:00",19884,"CKVY",13.78,43.38,43.32,43.62,43.01,25.94,28.72,25.87,0.248,12.22,13.13,10.59,13.36,13.1,307.1,9.97,19.07,277.0894,8.38,0.05113661,0.07837862,0.1004427
"2018-10-30 16:45:00",19885,"CKVY",13.77,43.5,43.53,43.75,43.32,28.03,28.03,25.46,0.269,11.28,12.58,10.48,13.16,13.2,320.9,13.68,18.41,264.3489,8.38,0.04710184,0.07378588,0.06248835
"2018-10-30 16:50:00",19886,"CKVY",13.79,42.7,43.06,43.69,42.57,29.06,29.37,27.62,0.271,12.68,13.08,12.22,12.88,12.95,318.7,10.43,20.17,251.5549,8.38,0.04710184,0.07378588,0.06248835
"2018-10-30 16:55:00",19887,"CKVY",13.79,42.88,42.77,42.94,42.64,29.82,29.82,28.62,0.28,12.84,13.45,12.41,12.21,12.49,316.9,11.82,18.19,238.516,8.38,0.04710184,0.07378588,0.06248835
"2018-10-30 17:00:00",19888,"CKVY",13.79,42.2,42.68,43.13,42.2,31.46,31.46,29.44,0.287,13.69,14.31,13.02,12.5,12.38,303.1,11.02,20.17,225.3966,8.38,0.0418202,0.06691094,0.03082657
"2018-10-30 17:05:00",19889,"CKVY",13.79,42.39,42.31,42.45,42.14,32.94,32.97,30.3,0.303,14.09,15.31,13.27,12.2,12.46,308.9,11.52,19.51,212.3797,8.38,0.0418202,0.06691094,0.03082657
"2018-10-30 17:10:00",19890,"CKVY",13.79,41.34,41.79,42.39,41.28,32.77,33.42,32.36,0.289,14.76,15.41,14.18,12.92,12.46,299.1,9.52,21.48,199.2019,8.38,0.0418202,0.06691094,0.03082657
"2018-10-30 17:15:00",19891,"CKVY",13.79,41.28,41.39,41.53,41.16,33.21,33.66,32.8,0.293,14.58,15,14.31,13.5,13.17,299.7,10.59,21.7,186.0678,8.38,0.03627058,0.05960144,0.0131032
"2018-10-30 17:20:00",19892,"CKVY",13.79,40.85,41.03,41.28,40.78,33.42,33.76,33.01,0.29,14.41,14.76,14.06,14.35,13.84,296.3,10.14,22.8,173.0236,8.38,0.03627058,0.05960144,0.0131032
"2018-10-30 17:25:00",19893,"CKVY",13.8,40.79,40.78,40.91,40.66,34.07,34.52,33.28,0.295,14.58,14.95,14.1,13.71,14.24,300.9,10.13,20.17,160.2604,8.38,0.03627058,0.05960144,0.0131032
"2018-10-30 17:30:00",19894,"CKVY",13.81,40.66,40.7,40.85,40.54,34,34.35,33.49,0.293,14.48,14.76,14.08,13,13.57,307.4,11.66,19.29,147.5945,8.38,0.01485438,0.01694709,0.004238298
"2018-10-30 17:35:00",19895,"CKVY",13.81,40.17,40.42,40.79,40.04,35.75,35.86,34,0.302,14.76,15.32,14.43,11.55,12.27,305.7,10.07,16.44,134.9141,8.37,0.01485438,0.01694709,0.004238298
"2018-10-30 17:40:00",19896,"CKVY",13.82,39.67,39.9,40.17,39.67,36.03,36.06,35.34,0.298,14.92,15.28,14.6,11.35,11.33,305.7,11.14,17.76,122.2204,8.37,0.01485438,0.01694709,0.004238298
"2018-10-30 17:45:00",19897,"CKVY",13.82,39.18,39.4,39.67,39.06,36.85,37.27,35.96,0.299,15.06,15.37,14.78,11.15,11.15,302.5,10.66,16.44,109.6517,8.37,0.01254712,0.01463615,0.0002373336
"2018-10-30 17:50:00",19898,"CKVY",13.84,38.94,39.07,39.31,38.87,37.27,37.71,36.65,0.3,15.1,15.38,14.81,10.75,11.04,305.5,11.1,14.25,97.05937,8.37,0.01254712,0.01463615,0.0002373336
"2018-10-30 17:55:00",19899,"CKVY",13.15,37.64,38.4,39.06,37.58,38.71,38.74,37.06,0.296,14.86,15.18,14.63,9.96,10.39,306.8,10.42,13.59,80.91999,8.37,0.01254712,0.01463615,0.0002373336
"2018-10-30 18:00:00",19900,"CKVY",13.06,37.21,37.31,37.64,36.96,39.19,39.6,38.57,0.295,14.65,14.85,14.33,9.47,9.67,305.4,11.01,15.34,54.30671,8.37,0.009623281,0.01149148,2.5E-07
"2018-10-30 18:05:00",19901,"CKVY",13.04,36.72,36.9,37.21,36.72,39.53,39.67,39.19,0.292,14.53,14.73,14.32,9.31,9.35,306.4,10.22,14.47,30.20224,8.37,0.009623281,0.01149148,2.5E-07
"2018-10-30 18:10:00",19902,"CKVY",13.02,36.6,36.6,36.84,36.41,39.46,40.01,39.4,0.29,14.4,14.6,14.14,9.18,9.2,307,10.49,13.59,13.273,8.37,0.009623281,0.01149148,2.5E-07
"2018-10-30 18:15:00",19903,"CKVY",13.01,36.11,36.35,36.66,36.05,40.09,40.19,39.46,0.289,14.29,14.45,14.05,8.49,8.89,312.3,10.46,10.96,10.33189,8.36,0.007477884,0.009163712,2.5E-07
"2018-10-30 18:20:00",19904,"CKVY",13,36.24,36,36.36,35.74,39.74,40.77,39.64,0.288,14.15,14.33,13.93,8.22,8.26,310.7,10.31,13.37,8.49416,8.37,0.007477884,0.009163712,2.5E-07
"2018-10-30 18:25:00",19905,"CKVY",12.98,35.99,35.97,36.24,35.74,40.09,40.43,39.74,0.287,14.08,14.23,13.91,8.18,8.22,312.9,10.88,15.56,6.632067,8.36,0.007477884,0.009163712,2.5E-07
"2018-10-30 18:30:00",19906,"CKVY",12.97,35.81,35.78,35.99,35.5,40.16,40.43,39.85,0.286,13.89,14.06,13.69,8.22,8.15,311.8,11.09,12.06,4.829586,8.36,0.006553985,0.008187111,2.5E-07
"2018-10-30 18:35:00",19907,"CKVY",12.97,35.37,35.55,35.81,35.25,40.81,40.81,40.09,0.285,13.83,13.98,13.64,8.1,8.22,305.2,10.15,14.47,3.258435,8.36,0.006553985,0.008187111,2.5E-07
"2018-10-30 18:40:00",19908,"CKVY",12.97,35.31,34.99,35.37,34.76,40.67,41.91,40.67,0.284,13.89,14.1,13.67,7.897,7.943,307.9,10.38,12.06,1.981338,8.36,0.006553985,0.008187111,2.5E-07
"2018-10-30 18:45:00",19909,"CKVY",12.96,35,35.09,35.44,34.69,40.78,41.67,40.47,0.281,13.77,13.97,13.5,8.11,8.06,312.5,10.56,13.59,1.055164,8.36,0.006131966,0.007689846,2.5E-07
"2018-10-30 18:50:00",19910,"CKVY",12.95,34.39,34.85,35.25,34.26,42.11,42.15,40.64,0.283,13.63,13.77,13.49,7.777,7.961,320.3,10.19,11.4,0.4553087,8.36,0.006131966,0.007689846,2.5E-07
"2018-10-30 18:55:00",19911,"CKVY",12.95,34.02,34.33,34.57,34.02,42.36,42.36,41.74,0.281,13.63,13.88,13.47,7.122,7.566,335.2,14.92,8.99,0.1436822,8.36,0.006131966,0.007689846,2.5E-07
"2018-10-30 19:00:00",19912,"CKVY",12.95,33.78,33.88,34.14,33.65,42.98,43.01,42.29,0.282,13.62,13.77,13.42,6.154,6.604,335.3,10.54,7.891,0.02653122,8.36,0.005357554,0.006832287,2.5E-07
"2018-10-30 19:05:00",19913,"CKVY",12.93,33.42,33.52,33.78,33.23,43.88,43.94,42.98,0.284,13.66,13.82,13.47,5.686,5.899,326.6,9.87,7.672,6.454454E-05,8.36,0.005357554,0.006832287,2.5E-07
"2018-10-30 19:10:00",19914,"CKVY",12.94,33.54,33.45,33.66,33.3,43.6,43.88,43.6,0.283,13.74,13.9,13.6,5.771,5.649,331.6,11.2,9.43,0,8.36,0.005357554,0.006832287,2.5E-07
"2018-10-30 19:15:00",19915,"CKVY",12.93,33.61,33.46,33.79,33.17,43.85,44.33,43.36,0.286,13.79,13.96,13.66,6.027,5.849,321.2,9.4,10.74,0,8.36,0.003810586,0.005140365,2.5E-07
"2018-10-30 19:20:00",19916,"CKVY",12.93,33.54,33.46,33.61,33.3,43.81,44.09,43.78,0.285,13.85,13.97,13.73,6.544,6.249,320.8,7.792,10.74,0,8.36,0.003810586,0.005140365,2.5E-07
"2018-10-30 19:25:00",19917,"CKVY",12.92,32.75,33.21,33.67,32.68,45.7,45.7,43.78,0.288,13.93,14.14,13.75,6.786,6.716,318.9,9.11,10.3,0,8.36,0.003810586,0.005140365,2.5E-07
"2018-10-30 19:30:00",19918,"CKVY",12.91,32.81,32.66,32.81,32.44,45.64,46.08,45.57,0.288,14.09,14.19,13.9,6.956,6.867,316.3,10.16,10.3,0,8.36,0.004272372,0.00558435,2.5E-07
"2018-10-30 19:35:00",19919,"CKVY",12.92,32.63,32.56,32.94,32.2,46.22,46.63,45.5,0.29,14.13,14.29,13.92,6.835,6.896,316.2,9.77,11.4,0,8.36,0.004272372,0.00558435,2.5E-07
"2018-10-30 19:40:00",19920,"CKVY",12.91,32.51,32.56,32.82,32.38,46.19,46.46,45.88,0.288,14.19,14.33,14.03,7.115,6.939,314.5,10.19,10.96,0,8.36,0.004272372,0.00558435,2.5E-07
"2018-10-30 19:45:00",19921,"CKVY",12.91,32.45,32.32,32.57,32.07,46.29,46.84,46.19,0.288,14.11,14.25,13.94,6.856,7.018,321.9,11.6,10.08,0,8.36,0.004234343,0.005477607,2.5E-07
"2018-10-30 19:50:00",19922,"CKVY",12.91,31.95,32.22,32.45,31.89,46.7,46.7,46.12,0.285,13.94,14.11,13.74,6.463,6.755,337.7,14.89,9.86,0,8.36,0.004234343,0.005477607,2.5E-07
"2018-10-30 19:55:00",19923,"CKVY",12.91,30.35,30.68,32.01,30.1,50,50.28,46.7,0.286,13.86,14.08,13.64,5.434,5.901,7.477,14.93,6.795,0,8.36,0.004234343,0.005477607,2.5E-07
"2018-10-30 20:00:00",19924,"CKVY",12.9,31.47,30.81,31.47,30.35,47.43,50,47.4,0.284,13.81,14.05,13.61,5.518,5.419,6.295,10.11,10.08,0,8.36,0.003248721,0.004358185,2.5E-07
"2018-10-30 20:05:00",19925,"CKVY",12.9,31.1,30.97,31.47,30.73,47.54,48.22,47.36,0.28,13.56,13.8,13.38,5.706,5.519,4.804,13.95,9.86,0,8.36,0.003248721,0.004358185,2.5E-07
"2018-10-30 20:10:00",19926,"CKVY",12.9,30.29,30.87,31.34,30.23,48.5,48.5,46.92,0.276,13.32,13.55,13.09,6.152,5.963,358.9,10.9,10.74,0,8.36,0.003248721,0.004358185,2.5E-07
"2018-10-30 20:15:00",19927,"CKVY",12.89,29.06,29.47,30.36,29,51.21,51.25,48.5,0.278,13.26,13.4,13.11,6.053,6.177,5.825,10.07,10.52,0,8.36,0.003010944,0.004065526,2.5E-07
"2018-10-30 20:20:00",19928,"CKVY",12.89,28.38,28.68,29.12,28.25,52.24,52.24,51.11,0.275,13.18,13.39,12.94,5.507,5.822,5.66,7.662,5.699,0,8.36,0.003010944,0.004065526,2.5E-07
"2018-10-30 20:25:00",19929,"CKVY",12.89,28.62,28.63,29.12,28.19,51.18,52.34,50.76,0.272,13.02,13.17,12.78,5.131,5.367,1.739,9.12,6.576,0,8.35,0.003010944,0.004065526,2.5E-07
"2018-10-30 20:30:00",19930,"CKVY",12.89,28.19,28.43,28.75,28.07,52.07,52.07,51.14,0.272,12.87,13.04,12.67,4.649,4.883,359.6,6.055,6.795,0,8.35,0.002170821,0.003045964,2.5E-07
"2018-10-30 20:35:00",19931,"CKVY",12.88,27.82,27.97,28.32,27.64,52.48,52.76,51.86,0.27,12.76,12.92,12.58,4.45,4.541,5.042,6.024,5.261,0,8.35,0.002170821,0.003045964,2.5E-07
"2018-10-30 20:40:00",19932,"CKVY",12.88,27.64,27.77,28.01,27.46,52.63,52.73,52.14,0.269,12.62,12.81,12.41,4.031,4.198,15.38,9.23,5.918,0,8.35,0.002170821,0.003045964,2.5E-07
"2018-10-30 20:45:00",19933,"CKVY",12.87,27.46,27.56,27.83,27.34,53.18,53.48,52.56,0.27,12.7,12.84,12.52,3.888,3.925,30.98,5.273,5.48,0,8.35,0.001138647,0.001846524,2.5E-07
"2018-10-30 20:50:00",19934,"CKVY",12.87,27.77,27.39,27.77,27.15,52.97,53.86,52.97,0.272,12.71,12.88,12.51,4.111,3.984,23.23,8.56,6.357,0,8.35,0.001138647,0.001846524,2.5E-07
"2018-10-30 20:55:00",19935,"CKVY",12.88,27.83,27.65,27.89,27.4,51.94,53.01,51.94,0.268,12.55,12.81,12.39,4.453,4.25,5.506,9.09,6.576,0,8.35,0.001138647,0.001846524,2.5E-07
"2018-10-30 21:00:00",19936,"CKVY",12.87,28.33,28.05,28.33,27.77,50.84,52.01,50.77,0.267,12.44,12.61,12.27,4.88,4.674,6.773,9.64,7.453,0,8.35,0.001216187,0.001936871,2.5E-07
"2018-10-30 21:05:00",19937,"CKVY",12.87,28.02,28.33,28.64,28.02,51.19,51.19,50.26,0.266,12.35,12.48,12.23,5.167,5.078,17.04,7.831,7.891,0,8.35,0.001216187,0.001936871,2.5E-07
"2018-10-30 21:10:00",19938,"CKVY",12.87,28.03,28.07,28.4,27.9,50.99,51.53,50.71,0.265,12.35,12.52,12.15,5.34,5.271,14.09,8.37,6.576,0,8.35,0.001216187,0.001936871,2.5E-07
"2018-10-30 21:15:00",19939,"CKVY",12.87,28.4,28.02,28.4,27.78,50.58,51.26,50.58,0.267,12.27,12.41,12.09,5.144,5.276,3.789,8.73,6.795,0,8.35,0.00209333,0.002958842,2.5E-07
"2018-10-30 21:20:00",19940,"CKVY",12.85,28.28,28.39,28.71,28.16,50.3,50.58,49.82,0.264,12.23,12.38,12.09,4.914,4.969,1.597,7.844,7.234,0,8.35,0.00209333,0.002958842,2.5E-07
"2018-10-30 21:25:00",19941,"CKVY",12.87,27.73,28.01,28.4,27.54,51.95,51.95,50.3,0.267,12.25,12.38,12.09,4.64,4.78,4.991,8.08,6.357,0,8.35,0.00209333,0.002958842,2.5E-07
"2018-10-30 21:30:00",19942,"CKVY",12.87,27.54,27.55,27.85,27.29,52.74,52.85,51.82,0.269,12.45,12.61,12.23,4.538,4.561,23.55,7.953,6.576,0,8.36,0.001724318,0.002539781,2.5E-07
"2018-10-30 21:35:00",19943,"CKVY",12.85,27.23,27.42,27.73,27.17,53.33,53.33,52.61,0.268,12.5,12.71,12.35,4.266,4.431,23.85,6.526,5.48,0,8.36,0.001724318,0.002539781,2.5E-07
"2018-10-30 21:40:00",19944,"CKVY",12.86,27.04,27.06,27.29,26.86,53.71,54.29,53.29,0.268,12.54,12.73,12.37,4.064,4.211,31.32,6.359,5.042,0,8.35,0.001724318,0.002539781,2.5E-07
"2018-10-30 21:45:00",19945,"CKVY",12.85,27.42,27.26,27.48,27.11,53.47,54.15,53.29,0.271,12.7,12.96,12.47,3.845,3.98,37.6,7.505,4.822,0,8.36,0.001037523,0.001708943,2.5E-07
"2018-10-30 21:50:00",19946,"CKVY",12.84,27.67,27.51,27.67,27.36,52.34,53.54,52.34,0.268,12.52,12.86,12.3,3.467,3.63,20.99,7.761,3.507,0,8.36,0.001037523,0.001708943,2.5E-07
"2018-10-30 21:55:00",19947,"CKVY",12.85,26.87,27.16,27.73,26.68,53.78,53.81,51.96,0.266,12.19,12.47,11.92,3.121,3.284,14.2,10.29,3.946,0,8.36,0.001037523,0.001708943,2.5E-07
"2018-10-30 22:00:00",19948,"CKVY",12.85,27.48,27.23,27.61,26.74,52.1,53.81,52.1,0.265,12.41,12.59,12.21,2.597,2.855,28.58,6.626,3.288,0,8.36,0.0001603399,0.0006517392,2.5E-07
"2018-10-30 22:05:00",19949,"CKVY",12.84,27.18,27.35,27.73,27.05,53.06,53.09,51.86,0.266,12.24,12.39,12.02,2.097,2.371,18.48,4.269,2.192,0,8.36,0.0001603399,0.0006517392,2.5E-07
"2018-10-30 22:10:00",19950,"CKVY",12.84,27.48,27.37,27.67,26.93,51.99,53.23,51.96,0.264,12.28,12.44,12.11,1.81,1.927,28.55,5.762,2.63,0,8.35,0.0001603399,0.0006517392,2.5E-07
"2018-10-30 22:15:00",19951,"CKVY",12.84,27.55,27.46,27.73,27.3,51.89,52.23,51.34,0.264,12.12,12.34,11.78,1.939,1.836,11.17,13.98,4.165,0,8.35,-0.001404131,-0.001436943,2.5E-07
"2018-10-30 22:20:00",19952,"CKVY",12.84,27.42,27.37,27.73,26.93,51.62,52.78,51.51,0.262,12.05,12.35,11.76,2.787,2.317,4.774,6.079,5.261,0,8.35,-0.001404131,-0.001436943,2.5E-07
"2018-10-30 22:25:00",19953,"CKVY",12.84,27.49,27.31,27.73,26.87,51.79,52.96,51.62,0.263,12.14,12.44,11.8,3.469,3.145,10.31,5.875,4.822,0,8.36,-0.001404131,-0.001436943,2.5E-07
"2018-10-30 22:30:00",19954,"CKVY",12.84,26.56,27.13,27.49,26.56,53.3,53.3,51.75,0.261,12.09,12.27,11.85,3.803,3.671,14.55,5.14,4.384,0,8.36,-4.573966E-05,0.0003938744,2.5E-07
"2018-10-30 22:35:00",19955,"CKVY",12.83,25.82,26.04,26.63,25.45,56.02,56.57,53.34,0.266,12.17,12.37,11.78,3.528,3.705,30.88,7.192,3.946,0,8.36,-4.573966E-05,0.0003938744,2.5E-07
"2018-10-30 22:40:00",19956,"CKVY",12.83,25.58,25.96,26.2,25.58,55.61,56.02,55.06,0.261,12.2,12.38,11.9,3.151,3.353,24.26,8.75,3.946,0,8.36,-4.573966E-05,0.0003938744,2.5E-07
"2018-10-30 22:45:00",19957,"CKVY",12.83,23.6,24.4,25.7,23.35,60.84,60.84,55.61,0.263,11.82,12.13,11.39,2.708,2.84,307.3,15.93,4.165,0,8.36,-2.402643E-05,0.0003738403,2.5E-07
"2018-10-30 22:50:00",19958,"CKVY",12.83,24.84,24.57,25.08,23.6,57.67,60.87,57.67,0.263,12.27,12.51,11.87,2.579,2.67,311.6,10.23,3.946,0,8.36,-2.402643E-05,0.0003738403,2.5E-07
"2018-10-30 22:55:00",19959,"CKVY",12.82,23.6,24.21,24.84,23.54,60.77,60.77,57.74,0.263,11.98,12.19,11.78,2.426,2.465,325,4.107,3.069,0,8.35,-2.402643E-05,0.0003738403,2.5E-07
"2018-10-30 23:00:00",19960,"CKVY",12.82,22.61,23.74,24.34,22.61,61.9,61.9,59.87,0.257,12.08,12.46,11.37,2.642,2.566,315.5,13.48,4.822,0,8.35,-0.0009642093,-0.0008771335,2.5E-07
"2018-10-30 23:05:00",19961,"CKVY",12.82,22.11,22.08,22.67,21.62,62.69,64.55,61.87,0.255,11.6,11.99,11.28,2.916,2.826,297.6,6.576,4.822,0,8.35,-0.0009642093,-0.0008771335,2.5E-07
"2018-10-30 23:10:00",19962,"CKVY",12.81,20.63,20.83,22.11,20.13,68.67,68.88,62.28,0.262,11.14,12.04,10.6,2.574,2.673,320.1,20.37,2.85,0,8.35,-0.0009642093,-0.0008771335,2.5E-07
"2018-10-30 23:15:00",19963,"CKVY",12.81,20.51,20.65,20.88,20.38,69.02,69.02,68.09,0.262,11.91,12.12,11.65,2.013,2.374,355.2,46.99,2.411,0,8.35,-0.001132441,-0.001146167,2.5E-07
"2018-10-30 23:20:00",19964,"CKVY",12.81,21.74,21.26,21.87,20.38,68.4,69.29,67.02,0.273,12.45,13.1,11.89,1.514,1.657,78.33,6.209,2.85,0,8.35,-0.001132441,-0.001146167,2.5E-07
"2018-10-30 23:25:00",19965,"CKVY",12.81,19.27,20.58,21.87,19.27,71.91,71.91,67.19,0.259,12.11,13.05,11.45,2.177,1.861,174.3,55.04,5.042,0,8.35,-0.001132441,-0.001146167,2.5E-07
"2018-10-30 23:30:00",19966,"CKVY",12.81,20.88,20.54,21.25,19.27,69.71,72.32,69.23,0.269,12.43,12.77,11.69,2.915,2.474,193,13.1,6.138,0,8.35,-0.001880693,-0.002208291,2.5E-07
"2018-10-30 23:35:00",19967,"CKVY",12.8,19.83,20.06,20.88,19.59,71.19,71.29,68.4,0.262,11.79,12.54,11.32,3.02,2.954,217.7,8.28,4.165,0,8.35,-0.001880693,-0.002208291,2.5E-07
"2018-10-30 23:40:00",19968,"CKVY",12.8,18.66,19.38,19.9,18.54,72.15,72.19,70.4,0.253,11.55,12.26,10.84,3.141,3.2,214.6,5.288,4.822,0,8.35,-0.001880693,-0.002208291,2.5E-07
"2018-10-30 23:45:00",19969,"CKVY",12.8,18.6,18.8,19.4,18.23,75.42,75.42,70.81,0.264,11.5,12.12,10.76,3.183,3.116,184.6,14.22,6.138,0,8.35,-0.0009831828,-0.0009683343,2.5E-07
"2018-10-30 23:50:00",19970,"CKVY",12.8,17.24,18.37,18.78,17.17,76.04,76.14,74.53,0.251,11.82,12.27,10.95,3.978,3.621,162.8,12.65,6.357,0,8.35,-0.0009831828,-0.0009683343,2.5E-07
"2018-10-30 23:55:00",19971,"CKVY",12.79,14.95,15.83,17.3,14.88,81.1,81.1,76.11,0.242,10.4,11.08,10.03,3.627,3.823,145,5.783,5.042,0,8.35,-0.0009831828,-0.0009683343,2.5E-07
"2018-10-31 00:00:00",19972,"CKVY",12.79,15.19,15.26,15.63,14.82,82,82.9,81.1,0.247,10.79,11.15,10.09,3.666,3.748,135.3,13.28,4.384,0,8.35,-0.0009205856,-0.0009174565,2.5E-07
"2018-10-31 00:05:00",19973,"CKVY",12.78,15.57,15.72,15.94,15.13,82.8,84.3,82,0.254,11.58,12,10.61,2.834,3.296,121.6,10.86,3.726,0,8.35,-0.0009205856,-0.0009174565,2.5E-07
"2018-10-31 00:10:00",19974,"CKVY",12.78,15.07,15.26,15.63,15.01,83.1,84.3,82.8,0.249,11.17,11.43,10.81,2.504,2.555,152.9,25.32,2.411,0,8.35,-0.0009205856,-0.0009174565,2.5E-07
"2018-10-31 00:15:00",19975,"CKVY",12.77,15.2,15.28,15.45,15.07,81.8,83.1,81.7,0.247,10.92,11.15,10.56,1.74,2.15,152.4,14.36,2.192,0,8.35,-0.001638385,-0.001889518,2.5E-07
"2018-10-31 00:20:00",19976,"CKVY",12.78,15.57,15.38,15.7,15.08,83,83.6,81.7,0.255,11.09,11.62,10.57,1.354,1.514,155.7,18.2,1.754,0,8.35,-0.001638385,-0.001889518,2.5E-07
"2018-10-31 00:25:00",19977,"CKVY",12.77,15.95,15.7,15.95,15.51,82.8,83,82.7,0.258,11.41,11.69,11.18,0.997,1.2,89.3,20.54,1.096,0,8.35,-0.001638385,-0.001889518,2.5E-07
"2018-10-31 00:30:00",19978,"CKVY",12.78,16.7,16.32,16.7,15.89,81.6,83.2,81.6,0.263,12.01,12.3,11.59,0.794,0.873,61.46,8.68,1.534,0,8.35,-0.00272829,-0.003616495,2.5E-07
"2018-10-31 00:35:00",19979,"CKVY",12.78,15.21,16.21,16.88,15.21,81.4,82.5,80.6,0.246,11.55,12.38,10.55,1.399,1.023,72.77,10.27,3.946,0,8.35,-0.00272829,-0.003616495,2.5E-07
"2018-10-31 00:40:00",19980,"CKVY",12.77,16.08,15.69,16.14,15.21,81.5,83.2,81.5,0.256,11.31,11.81,10.62,2.051,1.825,63.65,6.759,3.726,0,8.35,-0.00272829,-0.003616495,2.5E-07
"2018-10-31 00:45:00",19981,"CKVY",12.77,15.83,16.38,16.95,15.83,78.03,82.5,77.65,0.242,11.6,12.14,10.17,2.38,2.147,24.37,57.04,3.946,0,8.35,-0.002309525,-0.00290657,2.5E-07
"2018-10-31 00:50:00",19982,"CKVY",12.77,11.87,13.32,15.83,11.75,85.4,85.4,77.99,0.223,8.59,10.25,7.764,2.865,2.629,232.7,5.966,5.48,0,8.35,-0.002309525,-0.00290657,2.5E-07
"2018-10-31 00:55:00",19983,"CKVY",12.77,12.12,11.81,12.18,11.5,88.6,88.6,85.4,0.233,8.79,9.45,8.15,3.436,3.092,218.8,8.91,5.042,0,8.35,-0.002309525,-0.00290657,2.5E-07
"2018-10-31 01:00:00",19984,"CKVY",12.76,13.36,12.94,13.42,12.12,85.1,88.6,85,0.237,9.78,10.09,9.39,3.827,3.751,213.4,4.718,4.384,0,8.35,-0.001338907,-0.0014952,2.5E-07
"2018-10-31 01:05:00",19985,"CKVY",12.76,13.98,13.89,14.22,13.23,83.5,85.7,83.4,0.239,10.09,10.57,9.57,2.971,3.528,184.6,28.68,3.507,0,8.35,-0.001338907,-0.0014952,2.5E-07
"2018-10-31 01:10:00",19986,"CKVY",12.75,12.98,13.91,14.28,12.98,83.6,83.6,82.8,0.229,9.76,10.18,8.89,2.387,2.555,99.6,13.9,4.603,0,8.35,-0.001338907,-0.0014952,2.5E-07
"2018-10-31 01:15:00",19987,"CKVY",12.76,12.49,12.76,13.11,12.37,87.4,87.4,83.6,0.234,9.46,9.66,8.95,2.071,2.251,116.2,11.06,3.726,0,8.35,-0.001538935,-0.001766094,2.5E-07
"2018-10-31 01:20:00",19988,"CKVY",12.75,12.37,12.37,12.49,12.24,88.6,88.7,87.3,0.236,9.45,9.73,9.19,1.483,1.699,106.2,5.757,0,0,8.35,-0.001538935,-0.001766094,2.5E-07
"2018-10-31 01:25:00",19989,"CKVY",12.75,12.74,12.6,12.86,12.3,87.1,88.9,87,0.236,9.82,10.2,9.51,1.007,1.291,192.3,53.01,2.85,0,8.35,-0.001538935,-0.001766094,2.5E-07
"2018-10-31 01:30:00",19990,"CKVY",12.75,14.72,13.51,14.72,12.61,85.6,88.3,85.6,0.253,10.48,11.35,9.48,0.802,0.787,195,8.37,2.63,0,8.35,-0.00252725,-0.003332711,2.5E-07
"2018-10-31 01:35:00",19991,"CKVY",12.74,13.49,14.14,14.85,13.49,82.1,85.7,80.6,0.23,9.69,11.21,8.93,1.003,0.914,243.1,10.97,1.534,0,8.35,-0.00252725,-0.003332711,2.5E-07
"2018-10-31 01:40:00",19992,"CKVY",12.74,13.61,13.43,13.67,13.24,83.9,83.9,82.1,0.236,9.29,9.72,8.99,0.715,0.885,307.1,55.08,1.096,0,8.35,-0.00252725,-0.003332711,2.5E-07
"2018-10-31 01:45:00",19993,"CKVY",12.74,13.24,13.61,13.92,13.12,83.9,84.5,83,0.232,9.63,10.09,9.06,0.678,0.739,58.6,19.96,3.069,0,8.35,-0.002894068,-0.003999348,2.5E-07
"2018-10-31 01:50:00",19994,"CKVY",12.74,12.56,12.81,13.43,12.44,84.1,85.1,83,0.226,8.94,9.71,8.32,1.778,1.228,81.9,5.102,4.822,0,8.35,-0.002894068,-0.003999348,2.5E-07
"2018-10-31 01:55:00",19995,"CKVY",12.73,12.87,12.87,13.18,12.5,85.1,85.9,84.1,0.232,9.27,9.75,8.62,2.774,2.325,93.4,5.263,3.946,0,8.35,-0.002894068,-0.003999348,2.5E-07
"2018-10-31 02:00:00",19996,"CKVY",12.73,13.06,12.91,13.24,12.62,86.3,86.8,85.1,0.237,9.49,10.02,9.11,3.182,3.023,101.3,5.713,3.507,0,8.35,-0.001829998,-0.002201164,2.5E-07
"2018-10-31 02:05:00",19997,"CKVY",12.71,13.12,13.02,13.31,12.69,85.7,86.7,85,0.236,9.63,10.03,9.03,2.304,2.712,181.8,24.73,1.973,0,8.36,-0.001829998,-0.002201164,2.5E-07
"2018-10-31 02:10:00",19998,"CKVY",12.72,12.44,12.48,13.18,12.01,85.7,85.7,83,0.229,8.7,9.71,7.856,2.125,2.17,211.8,12.32,3.726,0,8.36,-0.001829998,-0.002201164,2.5E-07
"2018-10-31 02:15:00",19999,"CKVY",12.72,11.83,12.59,13.37,11.76,85.2,86.4,83.2,0.222,8.89,9.99,7.92,2.133,2.074,218.5,31.99,3.726,0,8.36,-0.001746031,-0.002077322,2.5E-07
"2018-10-31 02:20:00",20000,"CKVY",12.72,11.39,11.5,11.76,11.27,86.5,86.5,85.2,0.221,8.17,8.34,8,2.088,2.25,182.5,25.18,4.603,0,8.36,-0.001746031,-0.002077322,2.5E-07
"2018-10-31 02:25:00",20001,"CKVY",12.71,10.53,10.98,11.39,10.53,86.4,86.7,86.2,0.212,7.737,8.18,7.236,1.384,1.709,278.8,42.02,1.973,0,8.36,-0.001746031,-0.002077322,2.5E-07
"2018-10-31 02:30:00",20002,"CKVY",12.71,10.34,10.35,10.53,10.15,87,87,86.3,0.212,7.166,7.332,6.931,1.485,1.369,232,6.25,4.384,0,8.36,-0.001986038,-0.002476262,2.5E-07
"2018-10-31 02:35:00",20003,"CKVY",12.69,12.07,12,13.07,10.22,83.4,89.7,83.4,0.219,8.78,10.39,7.141,2.491,1.97,219.9,20.09,7.891,0,8.36,-0.001986038,-0.002476262,2.5E-07
"2018-10-31 02:40:00",20004,"CKVY",12.7,11.64,11.77,12.07,11.52,84.3,84.4,83.3,0.218,7.867,8.02,7.648,2.678,2.691,222.3,8.48,2.63,0,8.36,-0.001986038,-0.002476262,2.5E-07
"2018-10-31 02:45:00",20005,"CKVY",12.7,12.38,12.1,12.57,11.64,85.3,86.1,84.3,0.227,8.58,9.13,7.824,2.183,2.466,31.41,40.76,2.192,0,8.36,-0.001680002,-0.001989372,2.5E-07
"2018-10-31 02:50:00",20006,"CKVY",12.69,12.45,12.37,12.51,12.26,87.2,87.3,85.2,0.233,8.96,9.45,8.73,1.368,1.636,72.06,7.791,3.069,0,8.36,-0.001680002,-0.001989372,2.5E-07
"2018-10-31 02:55:00",20007,"CKVY",12.69,12.57,12.56,12.76,12.32,85.4,87.4,85.4,0.23,9.22,9.56,8.98,1.828,1.58,75.75,5.701,3.288,0,8.36,-0.001680002,-0.001989372,2.5E-07
"2018-10-31 03:00:00",20008,"CKVY",12.69,12.38,12.51,12.76,12.26,85.6,85.6,84.1,0.228,8.84,9.22,8.45,1.875,1.896,61.43,2.195,1.973,0,8.36,-0.00212322,-0.002667234,2.5E-07
"2018-10-31 03:05:00",20009,"CKVY",12.68,12.38,12.22,12.45,12.07,86.7,86.7,85.5,0.231,8.87,9.24,8.64,1.613,1.761,37.31,17.94,1.754,0,8.36,-0.00212322,-0.002667234,2.5E-07
"2018-10-31 03:10:00",20010,"CKVY",12.68,12.82,12.75,13.07,12.32,85.2,86.8,85.1,0.232,9.42,9.65,9.11,1.178,1.391,34.38,0.048,1.754,0,8.36,-0.00212322,-0.002667234,2.5E-07
"2018-10-31 03:15:00",20011,"CKVY",12.68,12.38,12.62,12.94,12.38,84.3,85.1,83.9,0.225,8.81,9.29,8.45,0.834,1.005,289.8,28.59,1.315,0,8.36,-0.002352568,-0.003050205,2.5E-07
"2018-10-31 03:20:00",20012,"CKVY",12.67,11.52,11.93,12.51,11.39,84.2,85.1,83.7,0.216,8.09,8.7,7.564,0.955,0.845,164.9,52.78,2.85,0,8.36,-0.002352568,-0.003050205,2.5E-07
"2018-10-31 03:25:00",20013,"CKVY",12.67,12.39,11.8,12.45,11.27,89,89.1,84.1,0.237,8.67,9.84,7.415,1.395,1.197,179.6,5.564,3.726,0,8.36,-0.002352568,-0.003050205,2.5E-07
"2018-10-31 03:30:00",20014,"CKVY",12.67,10.72,11.88,12.7,10.66,85.3,89.1,85.3,0.211,8.66,9.95,7.1,1.923,1.601,222.8,11.83,2.85,0,8.36,-0.002442976,-0.003226986,2.5E-07
"2018-10-31 03:35:00",20015,"CKVY",12.66,9.85,9.86,10.66,9.48,88.8,88.8,85.1,0.212,6.7,7.263,6.052,2.261,2.203,246.7,7.638,3.069,0,8.36,-0.002442976,-0.003226986,2.5E-07
"2018-10-31 03:40:00",20016,"CKVY",12.65,9.55,9.51,9.92,9.11,89,89,87.2,0.209,6.708,7.306,6.085,1.638,1.883,299.1,32.19,1.315,0,8.36,-0.002442976,-0.003226986,2.5E-07
"2018-10-31 03:45:00",20017,"CKVY",12.66,10.54,10.06,10.54,9.61,90,90.2,89,0.221,7.665,8.19,7.022,1.181,1.399,336.5,59.27,1.754,0,8.36,-0.001924577,-0.002393016,2.5E-07
"2018-10-31 03:50:00",20018,"CKVY",12.65,11.66,10.98,11.66,10.42,90.7,90.7,89.9,0.234,8.71,9.45,8.07,0.709,0.869,85.9,12.92,1.754,0,8.36,-0.001924577,-0.002393016,2.5E-07
"2018-10-31 03:55:00",20019,"CKVY",12.65,11.53,11.6,11.84,11.41,89.2,90.7,89.2,0.229,9.19,9.61,8.85,1.199,0.946,93,10.37,2.85,0,8.37,-0.001924577,-0.002393016,2.5E-07
"2018-10-31 04:00:00",20020,"CKVY",12.64,11.29,11.33,11.66,11.1,88.3,89.3,88.1,0.224,8.58,9.1,8.27,1.782,1.557,101.3,4.104,3.288,0,8.37,-0.002534777,-0.003393262,2.5E-07
"2018-10-31 04:05:00",20021,"CKVY",12.64,11.22,11.14,11.35,10.91,88.4,88.4,87.9,0.224,8.32,8.56,8.03,1.773,1.837,109.6,5.876,2.192,0,8.37,-0.002534777,-0.003393262,2.5E-07
"2018-10-31 04:10:00",20022,"CKVY",12.64,11.28,11.31,11.47,11.16,87.9,88.7,87.9,0.223,8.54,8.76,8.32,1.096,1.45,108,0.154,0.438,0,8.37,-0.002534777,-0.003393262,2.5E-07
"2018-10-31 04:15:00",20023,"CKVY",12.63,12.03,11.07,12.03,10.54,88.9,89.1,86.3,0.233,8.03,9.43,7.254,0.919,0.91,236.8,37.15,5.48,0,8.37,-0.002288619,-0.002967458,2.5E-07
"2018-10-31 04:20:00",20024,"CKVY",12.62,9.86,10.7,12.03,9.8,85.8,88.9,85.2,0.204,7.35,9.38,6.351,1.009,0.994,226.7,15.27,2.85,0,8.37,-0.002288619,-0.002967458,2.5E-07
"2018-10-31 04:25:00",20025,"CKVY",12.62,9.43,9.67,9.92,9.37,87.6,87.6,85.8,0.205,6.453,6.642,6.267,1.192,1.057,235.3,19.84,1.534,0,8.37,-0.002288619,-0.002967458,2.5E-07
"2018-10-31 04:30:00",20026,"CKVY",12.6,8.99,9.21,9.55,8.87,88.4,88.6,87.6,0.203,6.437,6.647,6.148,1.34,1.32,211.5,19.55,3.069,0,8.37,-0.002362598,-0.003148508,2.5E-07
"2018-10-31 04:35:00",20027,"CKVY",12.61,9.43,9.24,9.49,8.87,89.2,89.2,88.4,0.209,6.603,6.93,6.157,1.708,1.484,175.2,7.22,3.726,0,8.37,-0.002362598,-0.003148508,2.5E-07
"2018-10-31 04:40:00",20028,"CKVY",12.59,9.99,9.68,9.99,9.43,89.7,89.9,89.1,0.215,7.255,7.557,6.869,2.395,2.12,182.9,7.306,3.946,0,8.37,-0.002362598,-0.003148508,2.5E-07
"2018-10-31 04:45:00",20029,"CKVY",12.6,10.61,10.19,10.61,9.86,88.6,89.7,88.5,0.218,7.613,7.895,7.349,2.508,2.396,183.2,10.84,4.603,0,8.37,-0.001852721,-0.002275327,2.5E-07
"2018-10-31 04:50:00",20030,"CKVY",12.59,10.79,10.81,11.04,10.48,87,88.6,87,0.216,7.903,8.11,7.575,2.972,2.75,165.7,8.88,4.822,0,8.37,-0.001852721,-0.002275327,2.5E-07
"2018-10-31 04:55:00",20031,"CKVY",12.59,10.67,10.72,10.92,10.54,86.9,87.3,86.7,0.215,7.619,7.854,7.366,2.936,2.946,172.1,7.721,3.946,0,8.37,-0.001852721,-0.002275327,2.5E-07
"2018-10-31 05:00:00",20032,"CKVY",12.58,10.17,10.46,10.73,10.05,86.4,86.9,86.1,0.209,7.224,7.593,6.764,3.111,3.075,142.1,13.54,4.165,0,8.37,-0.00141816,-0.001620976,2.5E-07
"2018-10-31 05:05:00",20033,"CKVY",12.56,9.8,10.22,10.48,9.8,86,87.5,86,0.204,7.103,7.462,6.441,3.014,3.009,133.4,9.79,4.822,0,8.37,-0.00141816,-0.001620976,2.5E-07
"2018-10-31 05:10:00",20034,"CKVY",12.57,9.3,9.52,9.92,9.24,87.1,87.1,86,0.202,6.341,6.572,6.137,3.351,3.189,114.1,7.027,4.603,0,8.37,-0.00141816,-0.001620976,2.5E-07
"2018-10-31 05:15:00",20035,"CKVY",12.56,9.8,9.52,9.8,9.3,88,88.1,87.1,0.209,6.555,6.98,6.25,3.512,3.464,104.9,4.299,4.603,0,8.37,-0.001255569,-0.001405065,2.5E-07
"2018-10-31 05:20:00",20036,"CKVY",12.55,10.54,10.19,10.61,9.68,88.2,88.6,87.9,0.217,7.418,7.835,6.832,3.625,3.592,108.1,3.537,4.603,0,8.37,-0.001255569,-0.001405065,2.5E-07
"2018-10-31 05:25:00",20037,"CKVY",12.56,11.16,10.8,11.16,10.42,87.5,88.2,87.5,0.221,7.895,8.21,7.626,3.606,3.596,104.6,2.533,4.165,0,8.37,-0.001255569,-0.001405065,2.5E-07
"2018-10-31 05:30:00",20038,"CKVY",12.54,11.04,11.06,11.29,10.79,87.1,87.6,86.1,0.219,7.895,8.31,7.46,3.534,3.579,95.4,6.718,4.165,0,8.38,-0.001197264,-0.001315949,2.5E-07
"2018-10-31 05:35:00",20039,"CKVY",12.54,12.59,11.83,12.65,11.04,87.4,88.1,87.1,0.235,8.89,9.66,7.959,3.355,3.455,112.2,7.533,3.726,0,8.38,-0.001197264,-0.001315949,2.5E-07
"2018-10-31 05:40:00",20040,"CKVY",12.54,12.59,12.61,12.9,12.4,84.7,87.3,83.8,0.228,9.07,9.58,8.46,3.176,3.325,145.3,16.53,4.603,0,8.38,-0.001197264,-0.001315949,2.5E-07
"2018-10-31 05:45:00",20041,"CKVY",12.53,9.06,10.81,12.84,9,84,85.7,81.3,0.193,6.672,9.37,5.07,3.308,3.201,220.3,14.47,5.261,0,8.38,-0.00124437,-0.001374596,2.5E-07
"2018-10-31 05:50:00",20042,"CKVY",12.53,8.75,8.73,9.06,8.5,87.2,87.2,84,0.198,5.388,5.718,5.006,3.787,3.551,216.5,5.831,5.699,0,8.38,-0.00124437,-0.001374596,2.5E-07
"2018-10-31 05:55:00",20043,"CKVY",12.51,9.3,9.04,9.43,8.69,88.2,88.3,87.2,0.205,6.182,6.648,5.648,4.632,4.131,210,5.786,6.576,0,8.38,-0.00124437,-0.001374596,2.5E-07
"2018-10-31 06:00:00",20044,"CKVY",12.53,9.92,9.53,9.92,9.24,87.6,88.2,87.5,0.209,6.64,7.034,6.362,5.234,4.924,205.5,5.07,7.234,0,8.38,-0.0009338144,-0.0009848184,2.5E-07
"2018-10-31 06:05:00",20045,"CKVY",12.51,9.86,9.88,10.05,9.74,86.7,87.6,86.4,0.207,6.77,7.026,6.512,5.427,5.395,200.5,7.011,7.014,0,8.38,-0.0009338144,-0.0009848184,2.5E-07
"2018-10-31 06:10:00",20046,"CKVY",12.51,10.42,10.28,10.54,9.8,86.3,87.6,86.3,0.211,7.167,7.514,6.634,5.034,5.312,202.2,7.066,6.138,0,8.38,-0.0009338144,-0.0009848184,2.5E-07
"2018-10-31 06:15:00",20047,"CKVY",12.5,10.85,10.9,11.29,10.36,85.1,87.3,85.1,0.212,7.717,8.2,7.078,4.112,4.718,186.3,43.86,5.48,0,8.38,-0.0007291425,-0.0007234157,2.5E-07
"2018-10-31 06:20:00",20048,"CKVY",12.5,10.17,10.56,10.92,10.05,84.3,85.3,84.3,0.204,6.916,7.298,6.258,2.523,3.242,83,57.33,1.754,0,8.38,-0.0007291425,-0.0007234157,2.5E-07
"2018-10-31 06:25:00",20049,"CKVY",12.5,10.61,10.31,10.67,9.99,87.5,87.7,84.1,0.216,7.084,7.732,6.207,1.666,2.051,100.1,19.41,2.63,0,8.38,-0.0007291425,-0.0007234157,2.5E-07
"2018-10-31 06:30:00",20050,"CKVY",12.5,9.99,10.36,10.73,9.86,86.5,87.5,85.8,0.207,7.175,7.724,6.528,1.394,1.431,96.3,7.768,2.63,0,8.38,-0.001675218,-0.002003649,2.5E-07
"2018-10-31 06:35:00",20051,"CKVY",12.49,9.74,9.78,10.05,9.55,87.1,87.2,86.5,0.207,6.625,6.878,6.425,1.943,1.638,105.3,5.287,2.85,0,8.38,-0.001675218,-0.002003649,2.5E-07
"2018-10-31 06:40:00",20052,"CKVY",12.49,9.55,9.56,9.8,9.37,87.4,87.4,86.7,0.205,6.455,6.738,6.233,2.176,2.027,125.6,8.24,2.85,0,8.38,-0.001675218,-0.002003649,2.5E-07
"2018-10-31 06:45:00",20053,"CKVY",12.49,9.24,9.29,9.55,9.06,87.7,87.7,87.3,0.203,6.331,6.598,6.092,2.307,2.256,150.8,6.851,3.069,0,8.38,-0.001794353,-0.002197551,0.0001438341
"2018-10-31 06:50:00",20054,"CKVY",12.49,9.18,9.16,9.3,9,87.5,87.7,87.2,0.202,6.194,6.397,5.971,2.196,2.259,149.4,9.52,3.069,0,8.38,-0.001794353,-0.002197551,0.0001438341
"2018-10-31 06:55:00",20055,"CKVY",12.49,8.75,9.09,9.3,8.69,86.7,87.5,86.7,0.197,6.054,6.336,5.535,2.194,2.216,137.5,12.71,3.288,0,8.38,-0.001794353,-0.002197551,0.0001438341
"2018-10-31 07:00:00",20056,"CKVY",12.48,8.44,8.63,8.81,8.44,87.1,87.3,86.7,0.195,5.576,5.718,5.369,2.562,2.307,170.2,6.425,4.822,0,8.38,-0.00161729,-0.001934499,0.003800731
"2018-10-31 07:05:00",20057,"CKVY",12.47,8.25,8.31,8.5,8.13,87.4,87.5,86.8,0.194,5.278,5.439,5.038,3.545,3.063,174.9,3.958,5.699,0,8.38,-0.00161729,-0.001934499,0.003800731
"2018-10-31 07:10:00",20058,"CKVY",12.46,8.07,8.21,8.31,8,87.2,87.6,87.1,0.192,5.243,5.385,5.002,4.368,3.947,169.1,5.421,5.699,0,8.38,-0.00161729,-0.001934499,0.003800731
"2018-10-31 07:15:00",20059,"CKVY",12.48,8.44,8.23,8.56,7.942,88.4,88.5,87.2,0.198,5.403,5.852,4.967,4.783,4.603,166.4,5.782,5.918,0,8.38,0.0009682859,0.001658003,0.01231311
"2018-10-31 07:20:00",20060,"CKVY",12.48,8.44,8.44,8.56,8.25,86.6,88.4,86.5,0.194,5.43,5.826,5.074,4.769,4.838,172.9,4.506,6.357,0,8.38,0.0009682859,0.001658003,0.01231311
"2018-10-31 07:25:00",20061,"CKVY",12.48,8.25,8.33,8.5,8.13,86.3,86.6,86.2,0.191,5.123,5.318,4.891,4.22,4.483,168.5,3.249,3.946,0,8.38,0.0009682859,0.001658003,0.01231311
"2018-10-31 07:30:00",20062,"CKVY",12.47,7.88,8.05,8.31,7.818,86.3,86.3,86,0.188,4.781,5.074,4.543,3.699,4,161.2,5.893,4.165,0,8.38,0.001140127,0.001959112,0.02916703
"2018-10-31 07:35:00",20063,"CKVY",12.47,7.942,7.836,7.942,7.694,87.7,87.7,86.2,0.192,4.747,5.044,4.49,3.008,3.298,144.3,5.4,3.288,0.003702489,8.38,0.001140127,0.001959112,0.02916703
"2018-10-31 07:40:00",20064,"CKVY",12.47,7.88,7.891,8.07,7.756,87.5,87.7,87.3,0.191,4.942,5.166,4.758,2.856,2.962,119.9,14.85,3.507,0.07729678,8.38,0.001140127,0.001959112,0.02916703
"2018-10-31 07:45:00",20065,"CKVY",12.47,8.44,8.2,8.5,7.88,87.1,87.7,87.1,0.195,5.265,5.524,4.932,2.451,2.661,105.8,8.87,2.85,0.3352996,8.38,0.0008378934,0.001405378,0.06019448
"2018-10-31 07:50:00",20066,"CKVY",12.47,8.19,8.3,8.5,8.13,86.5,87.1,86.2,0.191,5.111,5.439,4.847,2.205,2.338,157.4,14.29,2.192,1.528802,8.38,0.0008378934,0.001405378,0.06019448
"2018-10-31 07:55:00",20067,"CKVY",12.49,8.31,8.31,8.44,8.13,87.5,87.5,86.6,0.194,5.263,5.464,4.952,2.086,2.079,163.3,8.23,3.288,3.727487,8.38,0.0008378934,0.001405378,0.06019448
"2018-10-31 08:00:00",20068,"CKVY",12.49,8.31,8.22,8.44,8,87.6,87.6,87.1,0.195,5.233,5.49,4.968,2.321,2.231,168.6,13.03,3.726,6.239081,8.38,0.001072248,0.001557052,0.09801082
"2018-10-31 08:05:00",20069,"CKVY",12.49,8.07,8.2,8.5,7.881,86,88,86,0.189,5.121,5.665,4.57,1.9,2.15,278.5,27.45,1.754,8.406898,8.38,0.001072248,0.001557052,0.09801082
"2018-10-31 08:10:00",20070,"CKVY",12.52,8.56,8.19,8.69,7.881,87.8,87.9,85.9,0.197,5.041,5.804,4.526,1.249,1.581,219.9,61.12,1.534,10.82981,8.38,0.001072248,0.001557052,0.09801082
"2018-10-31 08:15:00",20071,"CKVY",12.55,8.93,8.78,9.06,8.56,87.3,88,87.3,0.2,5.859,6.068,5.69,0.416,0.795,208.9,23.94,1.096,14.43301,8.38,0.001455106,0.001844962,0.1377426
"2018-10-31 08:20:00",20072,"CKVY",12.64,9.43,9.24,9.49,8.87,87,87.3,87,0.203,6.197,6.469,5.833,0.931,0.503,225.4,13.67,4.384,21.68669,8.38,0.001455106,0.001844962,0.1377426
"2018-10-31 08:25:00",20073,"CKVY",12.76,9.87,9.61,9.93,9.31,87,87.2,86.7,0.207,6.507,6.831,6.192,1.752,1.461,226.2,8.88,5.042,37.48595,8.38,0.001455106,0.001844962,0.1377426
"2018-10-31 08:30:00",20074,"CKVY",12.92,10.24,10.11,10.36,9.8,86.1,87.1,86.1,0.209,6.933,7.121,6.691,2.545,2.061,223.4,7.948,4.603,57.87835,8.39,0.003911799,0.004442863,0.1775723
"2018-10-31 08:35:00",20075,"CKVY",13.11,10.98,10.49,11.11,10.24,86.3,86.3,85.2,0.216,7.046,7.818,6.715,2.778,2.881,206,10.61,4.822,80.45474,8.39,0.003911799,0.004442863,0.1775723
"2018-10-31 08:40:00",20076,"CKVY",13.38,12.16,11.76,12.28,11.05,85.5,86.6,85.5,0.226,8.35,8.78,7.748,2.585,2.558,204.3,11.52,3.507,96.06528,8.39,0.003911799,0.004442863,0.1775723
"2018-10-31 08:45:00",20077,"CKVY",14.03,13.03,12.62,13.03,12.22,84.9,85.5,84.4,0.233,8.91,9.33,8.7,2.771,2.732,210.5,8.34,4.384,109.4954,8.39,0.00603864,0.007033248,0.2166046
"2018-10-31 08:50:00",20078,"CKVY",14.22,15.07,13.96,15.19,12.96,84.7,85.7,84.7,0.254,10.36,11.44,9.26,2.469,2.536,186.7,10.44,3.069,121.3992,8.4,0.00603864,0.007033248,0.2166046
"2018-10-31 08:55:00",20079,"CKVY",14.13,17.11,16.22,17.11,15.13,80.2,84.7,80.2,0.263,12.02,12.59,11.32,2.189,2.398,171.1,17.18,3.069,137.2901,8.4,0.00603864,0.007033248,0.2166046
"2018-10-31 09:00:00",20080,"CKVY",14.07,17.42,17.54,17.98,16.99,77.84,80.2,77.77,0.259,12.11,12.67,11.57,1.693,1.881,155.3,29.97,3.288,156.4108,8.4,0.009562698,0.01090569,0.2537687
"2018-10-31 09:05:00",20081,"CKVY",14.04,17.91,17.72,17.98,17.23,77.49,80.2,75.84,0.263,12,12.78,11.17,1.596,1.638,138.6,14.28,2.63,176.3071,8.4,0.009562698,0.01090569,0.2537687
"2018-10-31 09:10:00",20082,"CKVY",14.02,18.22,17.95,18.22,17.73,77.32,77.63,76.57,0.266,11.99,12.33,11.75,1.688,1.648,141,10.88,2.85,188.3478,8.41,0.009562698,0.01090569,0.2537687
"2018-10-31 09:15:00",20083,"CKVY",14,19.28,18.68,19.34,18.22,78.05,78.05,76.05,0.281,12.64,13.61,12.21,1.613,1.741,131.2,11.23,2.192,195.8757,8.41,0.0125764,0.01415718,0.2899196
"2018-10-31 09:20:00",20084,"CKVY",14,18.97,19.04,19.46,18.84,77.36,78.22,74.71,0.275,12.8,13.78,12.23,1.719,1.679,122.4,8.99,2.63,199.5195,8.41,0.0125764,0.01415718,0.2899196
"2018-10-31 09:25:00",20085,"CKVY",14.01,19.59,19.35,19.71,18.72,76.81,79.11,76.81,0.28,13.64,14.2,12.73,1.787,1.687,156.8,16.74,2.85,198.9203,8.41,0.0125764,0.01415718,0.2899196
"2018-10-31 09:30:00",20086,"CKVY",14.01,19.46,19.39,19.71,18.97,79.56,80.7,76.08,0.289,13.66,14.56,12.97,2.08,1.904,148,10.5,3.507,184.1815,8.41,0.01254455,0.01417759,0.323895
"2018-10-31 09:35:00",20087,"CKVY",14,19.46,19.4,19.65,19.15,78.83,80.8,78.46,0.286,14.07,14.72,13.62,2.342,2.2,151.3,8.9,4.165,169.4148,8.41,0.01254455,0.01417759,0.323895
"2018-10-31 09:40:00",20088,"CKVY",14,19.34,19.38,19.52,19.15,80,80.9,78.32,0.289,14.18,14.56,13.54,2.48,2.453,138.5,13.56,3.288,162.1096,8.41,0.01254455,0.01417759,0.323895
"2018-10-31 09:45:00",20089,"CKVY",14,19.58,19.44,19.71,19.21,81.4,82.7,79.94,0.297,14.63,15.29,14.17,2.413,2.466,135.2,13.16,3.288,162.6775,8.41,0.01204373,0.01375983,0.3556648
"2018-10-31 09:50:00",20090,"CKVY",14,19.76,19.55,19.76,19.39,82.9,83.2,80.8,0.305,14.93,15.47,14.55,2.33,2.374,129.6,11.48,3.288,159.3418,8.41,0.01204373,0.01375983,0.3556648
"2018-10-31 09:55:00",20091,"CKVY",13.99,19.88,19.76,20.13,19.57,81.8,83.4,81.1,0.302,15.18,15.8,14.71,2.469,2.383,130.3,7.612,4.384,161.1303,8.41,0.01204373,0.01375983,0.3556648
"2018-10-31 10:00:00",20092,"CKVY",13.99,20.68,20.11,20.74,19.63,83.2,84.2,81.5,0.318,15.66,16.47,14.89,2.705,2.598,134.7,12.22,4.165,171.9696,8.41,0.0134302,0.01516769,0.3849085
"2018-10-31 10:05:00",20093,"CKVY",13.98,20.81,20.82,21.11,20.5,80.4,83.2,79.74,0.309,16.08,16.69,15.42,2.891,2.792,131.5,11.29,4.384,195.3242,8.41,0.0134302,0.01516769,0.3849085
"2018-10-31 10:10:00",20094,"CKVY",13.98,21.18,20.86,21.3,20.56,80.9,80.9,79.5,0.316,15.72,16.28,15.26,3.114,3.012,138.2,12.09,5.042,212.5373,8.41,0.0134302,0.01516769,0.3849085
"2018-10-31 10:15:00",20095,"CKVY",13.98,21.67,21.51,21.92,21.18,77.71,81.6,77.33,0.31,16.33,16.79,15.68,3.393,3.217,148.2,10.57,5.48,220.2382,8.41,0.01630999,0.01852187,0.4115386
"2018-10-31 10:20:00",20096,"CKVY",13.98,21.67,21.59,21.79,21.42,78.18,78.18,74.85,0.312,15.3,15.97,14.69,3.747,3.594,139.9,10.26,5.699,223.3887,8.41,0.01630999,0.01852187,0.4115386
"2018-10-31 10:25:00",20097,"CKVY",13.98,22.78,22.18,22.78,21.67,78.28,80.8,76.29,0.327,16.25,17.22,15.66,3.94,3.829,152.9,11.02,5.48,231.2876,8.41,0.01630999,0.01852187,0.4115386
"2018-10-31 10:30:00",20098,"CKVY",13.98,22.9,22.92,23.15,22.72,75.36,78.83,74.57,0.316,16.65,17.37,15.92,4.209,4.098,153.7,9.4,6.795,243.9156,8.41,0.01874331,0.02170455,0.4357148
"2018-10-31 10:35:00",20099,"CKVY",13.98,23.02,22.85,23.09,22.53,75.8,77.18,73.81,0.32,16.15,16.93,15.44,4.594,4.346,167.6,16.15,7.234,247.6857,8.41,0.01874331,0.02170455,0.4357148
"2018-10-31 10:40:00",20100,"CKVY",13.97,23.2,23.19,23.33,23.02,72.5,75.98,72.09,0.308,15.89,16.68,15.49,5.043,4.853,175.3,6.615,7.014,248.1973,8.41,0.01874331,0.02170455,0.4357148
"2018-10-31 10:45:00",20101,"CKVY",13.97,23.26,23.28,23.57,23.08,70.7,74.97,70.63,0.301,15.96,16.74,15.14,4.854,4.988,173.7,10.47,5.699,240.8953,8.41,0.01903393,0.02266072,0.4569955
"2018-10-31 10:50:00",20102,"CKVY",13.97,23.38,23.51,24,23.14,71.36,75.24,69.74,0.306,15.76,17.28,14.93,4.139,4.49,183.6,18.52,5.48,241.8208,8.41,0.01903393,0.02266072,0.4569955
"2018-10-31 10:55:00",20103,"CKVY",13.97,23.45,23.53,23.88,23.26,72.35,75.07,71.46,0.311,16.15,16.9,15.46,3.446,3.827,209.2,17.08,5.699,251.733,8.41,0.01903393,0.02266072,0.4569955
"2018-10-31 11:00:00",20104,"CKVY",13.97,24.5,24.1,24.62,23.38,71.11,74.28,71.08,0.319,16.63,17.45,15.78,3.048,3.21,220.8,18.46,4.603,283.82,8.41,0.0235802,0.02727338,0.4750724
"2018-10-31 11:05:00",20105,"CKVY",13.97,24.93,24.68,24.93,24.37,70.5,73.32,69.12,0.322,16.64,17.39,15.97,2.807,3.018,221.2,18.95,4.384,313.6723,8.41,0.0235802,0.02727338,0.4750724
"2018-10-31 11:10:00",20106,"CKVY",13.97,26.42,25.91,26.73,24.87,64.37,70.43,64.34,0.313,16.96,17.88,15.99,2.192,2.407,153.9,19.27,3.069,323.6407,8.41,0.0235802,0.02727338,0.4750724
"2018-10-31 11:15:00",20107,"CKVY",13.98,26.48,26.17,26.54,25.86,67.37,68.78,64.2,0.328,16.44,17.67,15.66,1.739,1.956,92.4,31.16,3.288,317.4463,8.41,0.02627272,0.0297987,0.4897888
"2018-10-31 11:20:00",20108,"CKVY",13.97,27.53,26.64,27.53,25.98,64.47,67.33,63.65,0.328,16.64,17.3,15.72,1.423,1.599,145.2,27.64,3.288,322.8397,8.42,0.02627272,0.0297987,0.4897888
"2018-10-31 11:25:00",20109,"CKVY",13.97,28.02,27.69,28.45,27.09,62.61,65.47,61.51,0.325,16.83,17.79,15.91,1.189,1.306,71.12,43.28,2.411,361.906,8.42,0.02627272,0.0297987,0.4897888
"2018-10-31 11:30:00",20110,"CKVY",13.98,28.51,28.43,28.82,28.08,60.2,63.85,60.1,0.319,16.77,17.66,16.24,1.077,1.168,195.5,30.72,2.85,417.1098,8.42,0.03741448,0.04117681,0.5014889
"2018-10-31 11:35:00",20111,"CKVY",13.97,28.32,27.97,28.57,27.58,62.64,63.67,60.1,0.329,16.68,17.53,15.99,1.411,1.215,118,35.55,4.384,445.9314,8.42,0.03741448,0.04117681,0.5014889
"2018-10-31 11:40:00",20112,"CKVY",13.97,30.29,29.23,30.42,28.25,58.54,64.8,58.34,0.334,17.79,19.11,16.89,1.531,1.513,96.6,37.74,2.411,471.203,8.42,0.03741448,0.04117681,0.5014889
"2018-10-31 11:45:00",20113,"CKVY",13.97,30.54,30.54,30.79,30.29,58.68,60.23,57.55,0.338,17.72,18.4,17.32,1.824,1.651,162.2,27.13,3.726,487.9706,8.42,0.0442973,0.04875517,0.509527
"2018-10-31 11:50:00",20114,"CKVY",13.97,30.41,30.35,30.79,29.92,59.81,60.29,57.34,0.343,17.77,18.25,17.26,1.689,1.639,188,66.82,5.042,521.9364,8.42,0.0442973,0.04875517,0.509527
"2018-10-31 11:55:00",20115,"CKVY",13.96,31.89,31.06,31.89,30.35,58.02,60.36,57.06,0.353,18.25,19.19,17.6,2.004,1.922,152.7,27.64,5.918,534.9899,8.42,0.0442973,0.04875517,0.509527
"2018-10-31 12:00:00",20116,"CKVY",13.96,32.14,32.2,32.63,31.89,56.23,58.02,55.16,0.345,18.41,18.96,17.86,1.688,1.806,165.6,34.83,3.288,538.9388,8.42,0.04826067,0.05352414,0.5141373
"2018-10-31 12:05:00",20117,"CKVY",13.96,31.77,31.76,32.63,31.08,60.29,60.59,56.06,0.365,18.63,19.61,18.17,1.962,1.925,195.4,14.56,5.042,528.2076,8.42,0.04826067,0.05352414,0.5141373
"2018-10-31 12:10:00",20118,"CKVY",13.95,32.13,32.39,32.94,31.77,57.53,60.11,56.16,0.353,19.17,19.84,18.53,2.282,2.04,175.1,32.14,4.603,524.8304,8.43,0.04826067,0.05352414,0.5141373
"2018-10-31 12:15:00",20119,"CKVY",13.95,33.3,33.1,33.98,31.94,55.4,59.66,55.12,0.357,19.49,20.24,18.77,2.781,2.509,190.4,31.21,5.48,514.3813,8.42,0.04796151,0.0536893,0.5152193
"2018-10-31 12:20:00",20120,"CKVY",13.94,34.78,33.92,34.91,32.99,53.61,58.01,53.47,0.366,19.72,20.42,18.83,2.469,2.615,167.8,29.09,3.726,505.8067,8.42,0.04796151,0.0536893,0.5152193
"2018-10-31 12:25:00",20121,"CKVY",13.93,34.22,34.78,35.03,34.22,53.26,54.16,52.37,0.356,19.48,19.88,18.96,2.14,2.314,181.2,37.82,3.726,472.1845,8.42,0.04796151,0.0536893,0.5152193
"2018-10-31 12:30:00",20122,"CKVY",13.92,34.1,34.2,34.53,33.73,53.95,54.6,53.19,0.358,19.29,19.73,18.81,1.632,1.904,266,43.04,3.069,440.4177,8.42,0.04296677,0.04886448,0.5132483
"2018-10-31 12:35:00",20123,"CKVY",13.92,35.09,34.11,35.09,33.73,53.84,55.18,53.84,0.372,19.45,20.5,18.94,1.365,1.517,240.9,34.56,2.63,427.5861,8.42,0.04296677,0.04886448,0.5132483
"2018-10-31 12:40:00",20124,"CKVY",13.92,36.01,35.5,36.01,35.02,52.67,54.7,51.78,0.378,20,20.65,19.37,1.419,1.386,321.1,41.17,4.603,456.7243,8.42,0.04296677,0.04886448,0.5132483
"2018-10-31 12:45:00",20125,"CKVY",13.91,35.26,36.28,37.18,35.2,53.32,53.32,49.03,0.371,19.92,20.81,19.14,1.721,1.553,58.18,57.78,4.384,486.6192,8.42,0.04982989,0.05531286,0.5079646
"2018-10-31 12:50:00",20126,"CKVY",13.9,36.31,36.17,36.8,35.2,52.42,54.76,50.91,0.38,20.49,21.53,19.92,1.798,1.674,356,71.22,3.946,504.562,8.42,0.04982989,0.05531286,0.5079646
"2018-10-31 12:55:00",20127,"CKVY",13.9,35.69,35.78,36.37,35.44,53.18,53.9,51.67,0.376,20.26,20.65,19.88,1.83,1.798,57.69,22.12,4.822,480.8457,8.42,0.04982989,0.05531286,0.5079646
"2018-10-31 13:00:00",20128,"CKVY",13.9,35,35.49,35.81,34.94,53.18,54.96,52.87,0.366,20.2,21.07,19.59,2.116,2.016,347.6,59.58,5.042,441.7968,8.42,0.04280059,0.04831527,0.4991887
"2018-10-31 13:05:00",20129,"CKVY",13.89,35.37,35.42,35.92,34.76,52.86,54.62,52.21,0.369,20.19,20.87,19.61,2.472,2.311,342.8,40.2,3.946,395.2649,8.42,0.04280059,0.04831527,0.4991887
"2018-10-31 13:10:00",20130,"CKVY",13.89,35.55,35.35,35.8,34.93,53,54.27,52.76,0.373,20.15,20.69,19.72,2.67,2.565,349.7,32.58,5.042,377.298,8.42,0.04280059,0.04831527,0.4991887
"2018-10-31 13:15:00",20131,"CKVY",13.89,35.8,36.03,36.41,35.49,51.93,54.06,51.52,0.369,20.4,21.21,19.81,2.556,2.577,8.53,21.62,5.042,389.7293,8.42,0.04234319,0.04863201,0.4874832
"2018-10-31 13:20:00",20132,"CKVY",13.89,36.72,36.35,36.85,35.61,50.59,53.03,50.56,0.373,20.24,20.65,19.77,2.168,2.365,42.07,45.85,4.603,416.1969,8.42,0.04234319,0.04863201,0.4874832
"2018-10-31 13:25:00",20133,"CKVY",13.88,36.04,36.56,37.03,35.98,51.9,52.34,50.28,0.373,20.32,20.94,19.79,2.754,2.475,19.38,16.22,6.795,416.4051,8.42,0.04234319,0.04863201,0.4874832
"2018-10-31 13:30:00",20134,"CKVY",13.88,36.78,36.24,36.96,35.61,50.97,53.58,50.97,0.377,20.36,20.8,19.91,3.113,3.002,9.05,21.37,5.918,411.2892,8.42,0.04214567,0.0487725,0.4724568
"2018-10-31 13:35:00",20135,"CKVY",13.88,37.02,36.87,37.39,36.4,51.72,52.13,49.87,0.386,20.46,21.04,19.95,4.692,3.948,10.48,16.05,9.43,399.9329,8.42,0.04214567,0.0487725,0.4724568
"2018-10-31 13:40:00",20136,"CKVY",13.87,37.89,37.03,37.95,36.77,51,51.75,50.14,0.394,20.38,21.48,20,4.509,4.641,359.8,30.68,7.234,401.3099,8.42,0.04214567,0.0487725,0.4724568
"2018-10-31 13:45:00",20137,"CKVY",13.87,38.75,38.5,39.06,37.95,47.39,51.17,47.36,0.379,20.8,21.79,20.14,4.767,4.548,339.5,37.47,7.453,419.5919,8.42,0.0441749,0.05340647,0.454171
"2018-10-31 13:50:00",20138,"CKVY",13.88,37.88,38.02,38.87,37.7,49.31,49.62,47.22,0.381,20.44,20.91,20.09,4.262,4.526,347.5,21.08,8.11,408.8913,8.42,0.0441749,0.05340647,0.454171
"2018-10-31 13:55:00",20139,"CKVY",13.88,37.33,37.43,38.13,36.9,50,50.41,48.35,0.378,20.22,20.77,19.79,4.627,4.56,334.6,14.69,9.43,376.0257,8.42,0.0441749,0.05340647,0.454171
"2018-10-31 14:00:00",20140,"CKVY",13.88,37.64,37.52,37.95,37.2,49.83,50.69,48.9,0.381,20.44,20.98,19.93,5.233,4.935,345.3,15.41,9.64,322.9356,8.41,0.03694379,0.04621835,0.4330782
"2018-10-31 14:05:00",20141,"CKVY",13.86,38.13,37.97,38.44,37.51,48.97,49.79,48.21,0.382,20.53,21.21,20.05,5.615,5.471,4.762,20.69,9.64,329.2691,8.41,0.03694379,0.04621835,0.4330782
"2018-10-31 14:10:00",20142,"CKVY",13.87,39.48,38.85,39.73,38.13,45.25,49.58,45.22,0.372,20.6,21.15,19.96,5.145,5.191,351.9,30.16,9.21,360.2791,8.41,0.03694379,0.04621835,0.4330782
"2018-10-31 14:15:00",20143,"CKVY",13.87,39.36,39.11,39.48,38.86,44.5,46.42,44.5,0.364,19.83,20.19,19.4,4.875,5.033,337.4,16.7,9.43,375.8208,8.41,0.04148949,0.05216675,0.408972
"2018-10-31 14:20:00",20144,"CKVY",13.87,39.97,39.76,40.1,39.29,39.79,44.43,39.79,0.333,18.66,19.53,17.45,6.621,5.552,291,12.64,16.22,349.4501,8.41,0.04148949,0.05216675,0.408972
"2018-10-31 14:25:00",20145,"CKVY",13.86,39.6,39.6,40.1,39.11,41.48,42.09,39.28,0.342,17.57,18.29,16.5,8.87,7.862,278.5,10.06,15.78,327.0352,8.41,0.04148949,0.05216675,0.408972
"2018-10-31 14:30:00",20146,"CKVY",13.86,39.48,39.41,39.85,39.05,43.02,43.02,40.86,0.354,18.08,18.85,17.43,10.39,9.8,288.8,10.23,18.63,318.8294,8.41,0.04156128,0.05647793,0.3831488
"2018-10-31 14:35:00",20147,"CKVY",13.86,40.1,39.53,40.1,39.05,43.06,44.22,42.09,0.362,18.92,19.49,18.34,9.34,10.08,283.8,16.99,12.06,316.0928,8.41,0.04156128,0.05647793,0.3831488
"2018-10-31 14:40:00",20148,"CKVY",13.86,40.22,40.19,40.71,39.6,40.93,43.23,39.55,0.346,18.29,19.62,17.29,8.41,8.84,318.1,16.64,16.66,325.308,8.41,0.04156128,0.05647793,0.3831488
"2018-10-31 14:45:00",20149,"CKVY",13.86,40.1,40.06,40.78,39.72,41.99,42.37,40.45,0.353,18.49,18.98,18.07,8.46,8.38,317.6,16.08,17.32,356.4852,8.41,0.04501795,0.06167487,0.3533386
"2018-10-31 14:50:00",20150,"CKVY",13.86,38.86,39.46,40.28,38.74,42.57,42.61,40.62,0.342,18.07,18.92,17.55,8.95,8.69,308.7,11.99,14.69,372.7863,8.41,0.04501795,0.06167487,0.3533386
"2018-10-31 14:55:00",20151,"CKVY",13.86,38.86,38.99,39.6,38.61,42.64,43.19,41.61,0.342,18.08,18.68,17.66,9.12,9.06,311.8,12.12,13.15,347.2386,8.4,0.04501795,0.06167487,0.3533386
"2018-10-31 15:00:00",20152,"CKVY",13.86,38.73,38.85,39.1,38.54,40.82,43.12,40.65,0.326,17.57,18.22,16.95,8.04,8.52,315.4,17.48,11.62,300.1927,8.4,0.03800919,0.05358994,0.3216007
"2018-10-31 15:05:00",20153,"CKVY",13.85,39.71,39.21,39.71,38.6,40.78,41.64,40.48,0.338,17.51,18.05,16.88,7.554,7.702,300.3,17.59,14.69,275.2939,8.4,0.03800919,0.05358994,0.3216007
"2018-10-31 15:10:00",20154,"CKVY",13.85,40.08,40.09,40.7,39.77,38.59,40.68,37.97,0.325,17.1,18.07,16.69,7.806,7.581,283.9,10.03,13.81,290.5659,8.4,0.03800919,0.05358994,0.3216007
"2018-10-31 15:15:00",20155,"CKVY",13.86,40.82,40.68,41.69,40.08,36.08,38.72,35.63,0.312,16.57,17.42,15.46,8.65,8.18,285,11.97,13.15,326.8413,8.4,0.04158744,0.05727185,0.2876827
"2018-10-31 15:20:00",20156,"CKVY",13.86,41.19,40.69,41.32,40.08,36.42,37.97,35.46,0.32,16.18,17.01,15.5,8.69,8.79,293.3,18.37,13.59,361.5635,8.4,0.04158744,0.05727185,0.2876827
"2018-10-31 15:25:00",20157,"CKVY",13.86,41.13,40.83,41.26,40.64,33.81,37.69,33.61,0.296,15.61,16.89,14.25,8.55,8.66,319.3,15.36,14.25,381.4467,8.4,0.04158744,0.05727185,0.2876827
"2018-10-31 15:30:00",20158,"CKVY",13.86,40.95,40.9,41.38,40.33,32.1,34.02,32.1,0.279,13.99,15.08,13.19,9.42,9,303.9,13.09,18.85,358.4545,8.4,0.04449939,0.06276117,0.2520667
"2018-10-31 15:35:00",20159,"CKVY",13.86,40.57,40.96,41.57,40.45,31.24,33.44,30.31,0.268,13.26,14.74,11.85,10.38,9.75,295.6,11.94,17.1,330.3149,8.4,0.04449939,0.06276117,0.2520667
"2018-10-31 15:40:00",20160,"CKVY",13.86,40.2,40.47,40.76,40.2,32.2,32.82,31,0.272,12.86,13.54,12.33,11.25,10.95,285.3,10.93,17.32,298.3876,8.4,0.04449939,0.06276117,0.2520667
"2018-10-31 15:45:00",20161,"CKVY",13.86,39.95,40.16,40.76,39.7,33.12,33.43,31.31,0.277,12.98,13.83,12.09,10.66,10.97,295.8,10.44,14.25,270.8975,8.4,0.03911333,0.05975368,0.2148083
"2018-10-31 15:50:00",20162,"CKVY",13.86,39.58,39.93,40.32,39.58,33.33,33.67,32.27,0.275,13.13,13.67,12.6,10.02,10.37,303.8,15.8,14.03,235.349,8.4,0.03911333,0.05975368,0.2148083
"2018-10-31 15:55:00",20163,"CKVY",13.86,39.7,39.68,39.95,39.45,33.53,33.98,33.09,0.278,13.31,13.73,12.97,9.34,9.5,310.7,14.96,14.03,192.6134,8.4,0.03911333,0.05975368,0.2148083
"2018-10-31 16:00:00",20164,"CKVY",13.87,40.07,40.12,40.5,39.7,31.03,33.47,30.96,0.261,12.59,13.32,11.79,9.22,9.17,302.9,17.18,18.63,170.4329,8.4,0.03107805,0.04979222,0.1756797
"2018-10-31 16:05:00",20165,"CKVY",13.87,39.95,39.78,40.07,39.51,31.44,31.51,30.75,0.263,11.72,12.12,11.25,10.57,9.99,286.2,9.79,18.85,162.4427,8.39,0.03107805,0.04979222,0.1756797
"2018-10-31 16:10:00",20166,"CKVY",13.87,39.7,39.81,40.25,39.58,31.3,32.09,30.1,0.259,11.59,12.68,10.77,10.99,10.85,294.7,10.95,15.34,161.6549,8.39,0.03107805,0.04979222,0.1756797
"2018-10-31 16:15:00",20167,"CKVY",13.87,39.51,39.64,39.82,39.39,32.16,32.2,30.96,0.265,11.9,12.32,11.45,11.56,11.36,289.8,11.49,17.76,153.5335,8.39,0.02975592,0.04993525,0.1361846
"2018-10-31 16:20:00",20168,"CKVY",13.88,39.08,39.31,39.57,39.08,33.77,33.98,31.99,0.273,12.71,13.32,11.97,11.26,11.39,291.8,11.8,16.88,140.762,8.39,0.02975592,0.04993525,0.1361846
"2018-10-31 16:25:00",20169,"CKVY",13.88,38.77,38.9,39.14,38.65,34.94,35.01,33.5,0.279,13.15,13.64,12.58,11.31,11.33,309.4,11.07,17.32,122.8752,8.39,0.02975592,0.04993525,0.1361846
"2018-10-31 16:30:00",20170,"CKVY",13.89,38.22,38.42,38.9,38.15,37.17,37.17,34.98,0.291,13.96,14.4,13.4,11.5,11.49,316.6,13.36,17.54,106.1367,8.39,0.02556586,0.0449045,0.09658428
"2018-10-31 16:35:00",20171,"CKVY",13.9,38.03,38.18,38.46,37.97,38.96,38.96,37.1,0.303,14.69,15.29,14.23,11.43,11.31,320.6,12.66,18.85,92.72752,8.39,0.02556586,0.0449045,0.09658428
"2018-10-31 16:40:00",20172,"CKVY",13.9,37.97,38,38.1,37.85,39.75,40.16,38.96,0.308,15.69,15.99,15.14,11.09,11.23,311.3,12.11,14.47,85.30669,8.39,0.02556586,0.0449045,0.09658428
"2018-10-31 16:45:00",20173,"CKVY",13.91,37.73,37.86,38.1,37.61,42.19,42.26,39.68,0.324,16.4,16.81,15.62,10.44,10.74,308,10.08,17.1,80.21117,8.39,0.01999982,0.0370081,0.05905905
"2018-10-31 16:50:00",20174,"CKVY",13.93,37.49,37.54,37.73,37.36,42.22,42.84,41.95,0.321,16.75,17,16.4,10.21,10.41,311.2,10.26,16,74.12804,8.39,0.01999982,0.0370081,0.05905905
"2018-10-31 16:55:00",20175,"CKVY",13.94,37.55,37.51,37.61,37.36,43.39,43.39,41.74,0.331,16.86,17.3,16.27,9.75,9.88,306.4,10.2,13.15,69.35593,8.39,0.01999982,0.0370081,0.05905905
"2018-10-31 17:00:00",20176,"CKVY",13.94,37.43,37.58,37.86,37.36,44.39,44.42,43.19,0.337,17.5,17.89,17.22,9.48,9.71,313,14.13,13.81,67.29812,8.39,0.01620313,0.03098012,0.02863877
"2018-10-31 17:05:00",20177,"CKVY",13.95,37.3,37.43,37.61,37.24,44.18,44.52,43.98,0.333,17.6,17.86,17.4,8.81,9.05,311.3,11.89,13.81,66.01315,8.38,0.01620313,0.03098012,0.02863877
"2018-10-31 17:10:00",20178,"CKVY",13.96,37.37,37.37,37.49,37.24,44.7,45.11,44.15,0.338,17.77,18.07,17.45,8.83,8.92,303.5,10.55,13.15,65.92181,8.38,0.01620313,0.03098012,0.02863877
"2018-10-31 17:15:00",20179,"CKVY",13.7,37.37,37.39,37.5,37.25,44.84,45.22,44.43,0.339,17.87,18.08,17.6,9.1,8.79,310.2,14.62,14.25,62.91689,8.38,0.01346283,0.02666196,0.01216071
"2018-10-31 17:20:00",20180,"CKVY",13.18,37.13,37.24,37.43,37.07,45.8,45.8,44.74,0.343,17.99,18.28,17.67,9.99,9.55,316.3,11.4,16.88,55.46014,8.38,0.01346283,0.02666196,0.01216071
"2018-10-31 17:25:00",20181,"CKVY",13.1,36.7,36.91,37.19,36.63,48.76,48.76,45.8,0.359,18.69,19.22,18.08,10.87,10.45,302.2,10.53,16.44,43.22246,8.38,0.01346283,0.02666196,0.01216071
"2018-10-31 17:30:00",20182,"CKVY",13.07,36.26,36.41,36.76,36.14,51.26,51.26,48.86,0.371,19.63,20,19.22,11.01,10.97,314.9,11.9,16.44,29.7833,8.38,0.007193607,0.008646531,0.003715674
"2018-10-31 17:35:00",20183,"CKVY",13.05,35.65,35.88,36.26,35.65,54.63,54.66,51.19,0.386,20.58,21,19.85,10.68,10.94,302.5,10.27,16,20.0459,8.38,0.007193607,0.008646531,0.003715674
"2018-10-31 17:40:00",20184,"CKVY",13.04,35.21,35.47,35.77,35.15,57.41,57.48,54.66,0.399,21.29,21.81,20.87,10.77,10.7,295.3,8.6,16.22,14.29942,8.38,0.007193607,0.008646531,0.003715674
"2018-10-31 17:45:00",20185,"CKVY",13.02,35.15,35.16,35.28,34.97,57.96,58.09,57.41,0.402,21.8,21.95,21.62,10.22,10.63,303.6,10.68,14.47,11.45571,8.38,0.005452596,0.00657021,0.0001275916
"2018-10-31 17:50:00",20186,"CKVY",13.01,34.97,35.08,35.15,34.9,58.47,58.54,57.79,0.402,21.84,22.02,21.62,9.26,9.83,309.5,11,12.93,9.747695,8.38,0.005452596,0.00657021,0.0001275916
"2018-10-31 17:55:00",20187,"CKVY",13,34.78,34.9,35.09,34.72,59.61,59.74,58.51,0.407,22.17,22.37,21.92,8.34,8.87,311.2,11.59,12.71,7.797663,8.38,0.005452596,0.00657021,0.0001275916
"2018-10-31 18:00:00",20188,"CKVY",13,34.78,34.78,34.91,34.66,60.84,60.84,59.61,0.416,22.43,22.65,22.16,8.02,8.09,309.8,12.04,11.18,5.753242,8.38,0.003972323,0.004981383,2.5E-07
"2018-10-31 18:05:00",20189,"CKVY",12.99,34.67,34.66,34.78,34.54,61.64,61.67,60.81,0.419,22.76,22.92,22.49,7.871,7.9,323.7,11.22,10.52,4.002199,8.38,0.003972323,0.004981383,2.5E-07
"2018-10-31 18:10:00",20190,"CKVY",12.99,34.55,34.61,34.67,34.48,62.29,62.36,61.6,0.421,22.9,23.1,22.71,7.186,7.422,325.8,10.88,10.74,2.919134,8.38,0.003972323,0.004981383,2.5E-07
"2018-10-31 18:15:00",20191,"CKVY",12.98,34.05,34.3,34.67,33.93,66.24,66.24,62.29,0.439,23.6,24.04,22.95,7.465,7.219,321.7,11.48,14.47,2.196717,8.37,0.002722282,0.003601231,2.5E-07
"2018-10-31 18:20:00",20192,"CKVY",12.96,33.19,33.68,34.18,33.06,71.91,71.98,66.21,0.461,24.48,25.14,23.89,8.07,7.732,341.3,16.06,15.56,1.550034,8.38,0.002722282,0.003601231,2.5E-07
"2018-10-31 18:25:00",20193,"CKVY",12.97,32.45,32.85,33.19,32.38,76.72,76.72,71.91,0.477,25.54,26.03,25.02,8.82,8.52,348.8,14.26,13.81,0.9448982,8.37,0.002722282,0.003601231,2.5E-07
"2018-10-31 18:30:00",20194,"CKVY",12.96,32.32,32.37,32.57,32.2,78.91,78.95,76.65,0.488,26.29,26.53,25.94,8.33,8.68,356.1,10.3,10.08,0.558081,8.37,0.001419321,0.001957828,2.5E-07
"2018-10-31 18:35:00",20195,"CKVY",12.96,31.95,32.14,32.32,31.95,80.8,80.9,78.88,0.493,26.61,26.86,26.33,7.22,7.766,352,12.92,8.55,0.3681377,8.37,0.001419321,0.001957828,2.5E-07
"2018-10-31 18:40:00",20196,"CKVY",12.95,31.83,31.87,32.07,31.7,83.3,83.3,80.8,0.506,27.03,27.36,26.7,6.393,6.729,357.5,15.14,8.77,0.218877,8.37,0.001419321,0.001957828,2.5E-07
"2018-10-31 18:45:00",20197,"CKVY",12.95,31.58,31.67,31.83,31.46,84.8,84.8,83.3,0.509,27.4,27.65,27.17,6.14,6.166,359.8,11.12,9.86,0.1040701,8.37,-0.0002077762,3.691223E-05,2.5E-07
"2018-10-31 18:50:00",20198,"CKVY",12.93,31.46,31.51,31.7,31.33,85.9,85.9,84.7,0.513,27.64,27.84,27.43,6.115,6.174,6.792,9.64,8.99,0.01599033,8.37,-0.0002077762,3.691223E-05,2.5E-07
"2018-10-31 18:55:00",20199,"CKVY",12.94,31.34,31.43,31.52,31.27,86.7,86.7,85.9,0.516,27.85,28,27.6,6.027,6.106,1.071,13.14,8.99,0,8.37,-0.0002077762,3.691223E-05,2.5E-07
"2018-10-31 19:00:00",20200,"CKVY",12.94,31.46,31.38,31.52,31.21,87,87,86.7,0.52,27.91,28.05,27.76,5.316,5.733,0.628,12.2,6.138,0,8.37,-0.001027377,-0.000959335,2.5E-07
"2018-10-31 19:05:00",20201,"CKVY",12.93,31.41,31.32,31.47,31.22,87.7,87.7,86.9,0.523,27.98,28.17,27.78,5.072,5.155,7.026,9.6,7.672,0,8.37,-0.001027377,-0.000959335,2.5E-07
"2018-10-31 19:10:00",20202,"CKVY",12.93,31.22,31.26,31.41,31.16,88,88.1,87.6,0.521,28.08,28.23,27.97,4.902,4.944,7.347,10.43,7.234,0,8.37,-0.001027377,-0.000959335,2.5E-07
"2018-10-31 19:15:00",20203,"CKVY",12.92,31.28,31.24,31.34,31.1,88.1,88.1,88,0.523,28.12,28.22,27.98,5.307,5.128,9.22,10.23,7.891,0,8.37,-0.001557453,-0.001623134,2.5E-07
"2018-10-31 19:20:00",20204,"CKVY",12.92,31.41,31.3,31.47,31.1,87.5,88.1,87.5,0.522,28.11,28.23,27.96,5.24,5.302,357.8,11.91,7.453,0,8.37,-0.001557453,-0.001623134,2.5E-07
"2018-10-31 19:25:00",20205,"CKVY",12.92,31.41,31.38,31.53,31.28,87.1,87.6,87,0.519,28.05,28.21,27.92,5.151,5.26,357.5,11.45,8.33,0,8.37,-0.001557453,-0.001623134,2.5E-07
"2018-10-31 19:30:00",20206,"CKVY",12.92,31.47,31.45,31.59,31.34,86.5,87.1,86.4,0.517,27.97,28.11,27.78,5.009,5.078,348.3,11.35,7.453,0,8.37,-0.001456729,-0.001494226,2.5E-07
"2018-10-31 19:35:00",20207,"CKVY",12.9,31.47,31.48,31.59,31.34,86.5,86.6,86.3,0.517,27.91,28.04,27.77,5.045,4.979,351.3,11.01,7.014,0,8.37,-0.001456729,-0.001494226,2.5E-07
"2018-10-31 19:40:00",20208,"CKVY",12.91,31.41,31.48,31.65,31.34,86.5,86.6,86.3,0.516,27.91,28.07,27.77,4.794,4.877,4.841,12.53,6.576,0,8.37,-0.001456729,-0.001494226,2.5E-07
"2018-10-31 19:45:00",20209,"CKVY",12.9,31.59,31.51,31.65,31.34,86.6,86.6,86.4,0.52,27.96,28.11,27.79,4.506,4.688,26.79,11.43,6.795,0,8.37,-0.001538703,-0.001598438,2.5E-07
"2018-10-31 19:50:00",20210,"CKVY",12.9,31.59,31.54,31.65,31.41,86.4,86.6,86.3,0.519,27.95,28.08,27.82,3.94,4.273,27.24,10.52,4.822,0,8.37,-0.001538703,-0.001598438,2.5E-07
"2018-10-31 19:55:00",20211,"CKVY",12.9,31.59,31.59,31.72,31.47,86.2,86.5,86.2,0.518,27.98,28.12,27.85,3.476,3.675,42.88,9.66,4.603,0,8.37,-0.001538703,-0.001598438,2.5E-07
"2018-10-31 20:00:00",20212,"CKVY",12.9,31.66,31.62,31.72,31.47,85.9,86.3,85.9,0.517,27.95,28.1,27.77,2.727,3.068,18.57,18.58,3.288,0,8.37,-0.002152875,-0.002419211,2.5E-07
"2018-10-31 20:05:00",20213,"CKVY",12.89,31.78,31.71,31.84,31.47,84.5,85.9,84.5,0.512,27.74,27.98,27.6,2.243,2.458,350.2,25.21,4.165,0,8.37,-0.002152875,-0.002419211,2.5E-07
"2018-10-31 20:10:00",20214,"CKVY",12.88,32.09,31.93,32.15,31.72,83.4,84.6,83.4,0.511,27.64,27.79,27.5,1.869,2.111,323.5,28.43,5.699,0,8.37,-0.002152875,-0.002419211,2.5E-07
"2018-10-31 20:15:00",20215,"CKVY",12.89,32.1,32.08,32.16,31.97,82.8,83.4,82.7,0.508,27.49,27.66,27.33,1.991,1.861,348.5,14.95,3.726,0,8.37,-0.003196306,-0.003981159,2.5E-07
"2018-10-31 20:20:00",20216,"CKVY",12.88,32.1,32.07,32.22,31.91,82.6,82.9,82.6,0.506,27.42,27.56,27.29,2.14,2.11,333.4,10.75,3.726,0,8.37,-0.003196306,-0.003981159,2.5E-07
"2018-10-31 20:25:00",20217,"CKVY",12.89,32.1,32.09,32.22,31.97,82.3,82.7,82.3,0.505,27.38,27.53,27.22,2.163,2.075,344.1,13.11,3.946,0,8.37,-0.003196306,-0.003981159,2.5E-07
"2018-10-31 20:30:00",20218,"CKVY",12.88,32.04,32.09,32.22,31.97,82.1,82.4,82.1,0.502,27.3,27.46,27.14,1.862,2.083,347.6,18.71,2.85,0,8.37,-0.003180087,-0.003963563,2.5E-07
"2018-10-31 20:35:00",20219,"CKVY",12.88,32.16,32.18,32.28,31.98,81.1,82.2,81.1,0.498,27.19,27.4,27,1.414,1.572,303.8,27.27,2.411,0,8.37,-0.003180087,-0.003963563,2.5E-07
"2018-10-31 20:40:00",20220,"CKVY",12.88,32.28,32.23,32.35,32.1,80.5,81.1,80.5,0.497,27.01,27.19,26.85,1.257,1.346,352.9,17.74,2.85,0,8.37,-0.003180087,-0.003963563,2.5E-07
"2018-10-31 20:45:00",20221,"CKVY",12.88,32.35,32.31,32.47,32.16,79.73,80.5,79.63,0.494,26.85,27,26.66,1.704,1.458,357.1,11.33,4.384,0,8.37,-0.00384738,-0.005074956,2.5E-07
"2018-10-31 20:50:00",20222,"CKVY",12.88,32.47,32.38,32.47,32.22,79.18,79.9,79.08,0.493,26.79,26.96,26.61,2.352,2.019,352.1,15.52,4.822,0,8.37,-0.00384738,-0.005074956,2.5E-07
"2018-10-31 20:55:00",20223,"CKVY",12.87,32.47,32.41,32.47,32.22,78.74,79.32,78.74,0.49,26.67,26.78,26.49,3.024,2.719,6.439,12.64,5.042,0,8.37,-0.00384738,-0.005074956,2.5E-07
"2018-10-31 21:00:00",20224,"CKVY",12.87,32.41,32.44,32.53,32.35,79.15,79.15,78.67,0.491,26.62,26.74,26.47,3.389,3.179,21.13,11.22,5.042,0,8.37,-0.002448166,-0.002862756,2.5E-07
"2018-10-31 21:05:00",20225,"CKVY",12.87,32.41,32.37,32.47,32.22,80,80.1,78.98,0.497,26.79,26.98,26.46,3.651,3.578,44.47,11.03,5.261,0,8.37,-0.002448166,-0.002862756,2.5E-07
"2018-10-31 21:10:00",20226,"CKVY",12.87,32.35,32.34,32.47,32.22,79.9,80.4,79.8,0.495,26.89,27.11,26.7,3.442,3.563,64.91,20.9,4.384,0,8.37,-0.002448166,-0.002862756,2.5E-07
"2018-10-31 21:15:00",20227,"CKVY",12.87,32.28,32.33,32.47,32.22,79.56,79.97,79.35,0.492,26.74,26.87,26.57,3.003,3.178,90.1,17.21,4.603,0,8.37,-0.001798538,-0.001942566,2.5E-07
"2018-10-31 21:20:00",20228,"CKVY",12.86,32.41,32.34,32.47,32.16,79.73,80.1,79.56,0.495,26.83,27.03,26.63,2.789,2.89,65.21,13.95,4.384,0,8.37,-0.001798538,-0.001942566,2.5E-07
"2018-10-31 21:25:00",20229,"CKVY",12.86,32.22,32.32,32.47,32.22,80.9,80.9,79.73,0.499,26.91,27.11,26.72,2.452,2.619,20.44,20.76,3.507,0,8.37,-0.001798538,-0.001942566,2.5E-07
"2018-10-31 21:30:00",20230,"CKVY",12.87,32.1,32.22,32.35,32.04,81.4,81.7,80.9,0.499,27.12,27.26,26.96,2.08,2.298,336.3,27.48,2.63,0,8.37,-0.002557295,-0.003019516,2.5E-07
"2018-10-31 21:35:00",20231,"CKVY",12.86,32.04,32.09,32.28,31.91,82.3,82.3,81.3,0.503,27.15,27.34,26.97,1.645,1.896,298.6,23.34,3.069,0,8.37,-0.002557295,-0.003019516,2.5E-07
"2018-10-31 21:40:00",20232,"CKVY",12.85,31.91,31.9,32.04,31.73,83,83.2,82.3,0.505,27.27,27.46,27.08,1.701,1.587,344,35.64,3.946,0,8.37,-0.002557295,-0.003019516,2.5E-07
"2018-10-31 21:45:00",20233,"CKVY",12.86,31.73,31.83,31.91,31.73,83.7,83.8,82.9,0.506,27.35,27.51,27.15,1.849,1.821,27.07,21.67,2.63,0,8.37,-0.003523757,-0.004522423,2.5E-07
"2018-10-31 21:50:00",20234,"CKVY",12.84,31.73,31.77,31.85,31.67,84.4,84.4,83.7,0.51,27.49,27.68,27.32,2.028,1.91,48.41,15.35,3.288,0,8.37,-0.003523757,-0.004522423,2.5E-07
"2018-10-31 21:55:00",20235,"CKVY",12.86,31.73,31.73,31.85,31.6,84.4,84.9,84.2,0.51,27.61,27.76,27.46,2.234,2.176,25.28,8.45,4.165,0,8.37,-0.003523757,-0.004522423,2.5E-07
"2018-10-31 22:00:00",20236,"CKVY",12.84,31.73,31.72,31.85,31.6,84.2,84.7,84.2,0.509,27.56,27.7,27.41,2.594,2.402,15.54,10.96,4.165,0,8.37,-0.003184283,-0.003962557,2.5E-07
"2018-10-31 22:05:00",20237,"CKVY",12.84,31.73,31.7,31.85,31.48,84.4,84.9,84,0.51,27.55,27.79,27.22,2.96,2.742,41.74,12.14,5.261,0,8.37,-0.003184283,-0.003962557,2.5E-07
"2018-10-31 22:10:00",20238,"CKVY",12.85,31.6,31.69,31.79,31.54,84.2,84.5,84.1,0.506,27.51,27.64,27.34,3.459,3.189,50.18,9.26,6.138,0,8.37,-0.003184283,-0.003962557,2.5E-07
"2018-10-31 22:15:00",20239,"CKVY",12.84,31.73,31.7,31.79,31.54,84.5,84.5,84,0.511,27.5,27.63,27.34,3.78,3.698,43.46,8.33,5.48,0,8.37,-0.002309616,-0.00264765,2.5E-07
"2018-10-31 22:20:00",20240,"CKVY",12.84,31.79,31.75,31.85,31.6,83.2,84.5,83.1,0.504,27.31,27.64,27.12,3.755,3.853,60.03,10.92,5.042,0,8.37,-0.002309616,-0.00264765,2.5E-07
"2018-10-31 22:25:00",20241,"CKVY",12.85,31.73,31.81,31.91,31.73,82.7,83.5,82.7,0.499,27.27,27.45,27.06,3.03,3.489,30.07,14.78,3.946,0,8.37,-0.002309616,-0.00264765,2.5E-07
"2018-10-31 22:30:00",20242,"CKVY",12.84,31.98,31.89,31.98,31.73,82.1,82.7,81.8,0.501,27.09,27.23,26.88,2.339,2.616,14.53,13.59,3.507,0,8.37,-0.002120682,-0.002385533,2.5E-07
"2018-10-31 22:35:00",20243,"CKVY",12.84,31.98,31.96,32.04,31.79,82.1,82.4,81.6,0.501,27.08,27.23,26.92,2.235,2.176,13.11,14.49,4.603,0,8.37,-0.002120682,-0.002385533,2.5E-07
"2018-10-31 22:40:00",20244,"CKVY",12.84,31.98,31.97,32.1,31.85,82.3,82.8,82,0.502,27.22,27.39,27.06,2.485,2.302,33.33,12.89,3.726,0,8.37,-0.002120682,-0.002385533,2.5E-07
"2018-10-31 22:45:00",20245,"CKVY",12.83,32.04,32.04,32.16,31.85,82,82.6,82,0.502,27.27,27.41,27.11,2.951,2.726,19.82,13.27,4.603,0,8.37,-0.002846524,-0.003448195,2.5E-07
"2018-10-31 22:50:00",20246,"CKVY",12.82,32.28,32.2,32.35,32.04,80.1,82.1,80.1,0.495,27.05,27.26,26.78,3.229,3.16,354.3,17.4,6.357,0,8.37,-0.002846524,-0.003448195,2.5E-07
"2018-10-31 22:55:00",20247,"CKVY",12.83,32.16,32.34,32.47,32.16,80.8,80.8,79.49,0.497,26.85,27.1,26.62,3.783,3.519,319,10.34,6.795,0,8.37,-0.002846524,-0.003448195,2.5E-07
"2018-10-31 23:00:00",20248,"CKVY",12.83,32.16,32.2,32.35,32.04,81.5,81.6,80.7,0.501,27.07,27.22,26.91,3.929,3.878,334.3,11.47,6.138,0,8.37,-0.001813964,-0.001963339,2.5E-07
"2018-10-31 23:05:00",20249,"CKVY",12.83,32.04,32.1,32.22,31.91,81.8,82.3,81.4,0.5,27.19,27.37,27.02,3.355,3.63,4.637,19.9,3.288,0,8.37,-0.001813964,-0.001963339,2.5E-07
"2018-10-31 23:10:00",20250,"CKVY",12.82,32.04,32.02,32.1,31.91,83.5,83.5,81.8,0.511,27.38,27.64,27.08,2.157,2.799,62.38,27.31,2.411,0,8.37,-0.001813964,-0.001963339,2.5E-07
"2018-10-31 23:15:00",20251,"CKVY",12.83,31.85,31.95,32.1,31.85,83.5,84.5,83.4,0.507,27.63,27.9,27.4,1.206,1.62,109,20.06,1.973,0,8.37,-0.002629733,-0.003117741,2.5E-07
"2018-10-31 23:20:00",20252,"CKVY",12.82,31.91,31.89,31.98,31.79,83,84,82.9,0.505,27.46,27.7,27.2,1.008,1.132,123,12.52,2.411,0,8.37,-0.002629733,-0.003117741,2.5E-07
"2018-10-31 23:25:00",20253,"CKVY",12.82,31.85,31.92,32.04,31.79,83.5,83.7,82.8,0.507,27.38,27.6,27.18,1.251,0.984,183.5,26.14,3.069,0,8.37,-0.002629733,-0.003117741,2.5E-07
"2018-10-31 23:30:00",20254,"CKVY",12.82,31.98,31.94,32.1,31.79,82.3,83.8,82,0.502,27.34,27.64,27.07,1.704,1.533,217.1,13.45,3.507,0,8.37,-0.004225796,-0.005734768,2.5E-07
"2018-10-31 23:35:00",20255,"CKVY",12.81,32.1,32.09,32.22,31.91,81.5,82.8,81.3,0.499,27.22,27.45,27,1.872,1.744,258.4,34.12,4.603,0,8.37,-0.004225796,-0.005734768,2.5E-07
"2018-10-31 23:40:00",20256,"CKVY",12.81,32.22,32.14,32.28,32.04,81.7,81.7,81.2,0.503,27.09,27.31,26.96,1.626,1.879,247.2,3.059,2.192,0,8.37,-0.004225796,-0.005734768,2.5E-07
"2018-10-31 23:45:00",20257,"CKVY",12.81,32.28,32.18,32.35,32.04,81.8,82,81.3,0.505,27.19,27.4,27.03,1.273,1.436,264.2,9.33,1.973,0,8.37,-0.003588611,-0.004633294,2.5E-07
"2018-10-31 23:50:00",20258,"CKVY",12.81,32.22,32.23,32.35,32.1,82,82.3,81.5,0.506,27.32,27.5,27.11,0.925,1.038,256.9,22.48,2.192,0,8.37,-0.003588611,-0.004633294,2.5E-07
"2018-10-31 23:55:00",20259,"CKVY",12.81,32.16,32.19,32.35,32.1,82.2,82.7,81.6,0.505,27.36,27.54,27.12,1.409,1.087,222.4,16.65,3.507,0,8.37,-0.003588611,-0.004633294,2.5E-07
"2018-11-01 00:00:00",20260,"CKVY",12.81,32.35,32.24,32.41,32.1,82.4,82.7,82.1,0.51,27.46,27.72,27.26,1.836,1.653,255.7,10.19,3.946,0,8.37,-0.004160978,-0.005616102,2.5E-07
"2018-11-01 00:05:00",20261,"CKVY",12.79,32.35,32.39,32.53,32.22,82,82.6,81.3,0.508,27.48,27.77,27.26,2.411,2.179,238.4,11.12,3.507,0,8.37,-0.004160978,-0.005616102,2.5E-07
"2018-11-01 00:10:00",20262,"CKVY",12.78,32.04,32.16,32.35,31.91,84.4,84.4,82,0.517,27.67,27.94,27.31,2.701,2.584,211.2,7.778,5.042,0,8.37,-0.004160978,-0.005616102,2.5E-07
"2018-11-01 00:15:00",20263,"CKVY",12.79,32.1,31.99,32.1,31.85,85.1,85.2,84.4,0.522,27.95,28.13,27.83,3.068,2.794,211.1,6.933,5.042,0,8.37,-0.002822826,-0.003402289,2.5E-07
"2018-11-01 00:20:00",20264,"CKVY",12.77,32.22,32.11,32.22,31.98,84,85.1,83.8,0.517,27.95,28.13,27.76,3.32,3.214,214.5,8.91,4.603,0,8.37,-0.002822826,-0.003402289,2.5E-07
"2018-11-01 00:25:00",20265,"CKVY",12.79,32.1,32.11,32.22,31.98,84.9,84.9,83.9,0.521,27.95,28.14,27.75,3.172,3.298,214.6,6.873,3.946,0,8.37,-0.002822826,-0.003402289,2.5E-07
"2018-11-01 00:30:00",20266,"CKVY",12.79,32.22,32.13,32.35,31.98,83.8,84.9,83.8,0.517,27.98,28.16,27.81,2.956,3.088,200.8,7.346,3.507,0,8.37,-0.00234616,-0.002694911,2.5E-07
"2018-11-01 00:35:00",20267,"CKVY",12.79,32.47,32.38,32.53,32.1,82.8,83.9,82.8,0.516,27.86,28,27.71,2.808,2.857,194.5,7.216,4.165,0,8.37,-0.00234616,-0.002694911,2.5E-07
"2018-11-01 00:40:00",20268,"CKVY",12.79,32.35,32.38,32.53,32.28,83.3,83.4,82.8,0.516,27.84,27.99,27.73,2.968,2.852,192.3,8.27,4.603,0,8.37,-0.00234616,-0.002694911,2.5E-07
"2018-11-01 00:45:00",20269,"CKVY",12.79,32.35,32.36,32.47,32.22,83.9,83.9,83.1,0.52,27.94,28.11,27.73,2.905,3.016,177,5.456,4.822,0,8.37,-0.002498323,-0.002917585,2.5E-07
"2018-11-01 00:50:00",20270,"CKVY",12.78,32.1,32.26,32.47,31.98,85,85,83.6,0.521,28.05,28.27,27.76,2.884,2.851,139.2,19.51,4.603,0,8.37,-0.002498323,-0.002917585,2.5E-07
"2018-11-01 00:55:00",20271,"CKVY",12.78,31.73,31.88,32.1,31.67,85.7,86.2,85.1,0.518,28.08,28.24,27.88,2.99,2.912,117.9,12.98,5.48,0,8.37,-0.002498323,-0.002917585,2.5E-07
"2018-11-01 01:00:00",20272,"CKVY",12.78,31.6,31.67,31.79,31.54,86.5,86.5,85.7,0.52,27.97,28.17,27.79,3.589,3.286,143.2,4.818,5.918,0,8.37,-0.00253961,-0.002971277,2.5E-07
"2018-11-01 01:05:00",20273,"CKVY",12.77,31.67,31.59,31.73,31.42,87.1,87.1,86.4,0.525,28.11,28.28,27.86,3.784,3.765,153.8,5.825,5.042,0,8.37,-0.00253961,-0.002971277,2.5E-07
"2018-11-01 01:10:00",20274,"CKVY",12.78,31.54,31.57,31.67,31.48,87.1,87.1,86.8,0.522,28.15,28.25,28.02,3.58,3.745,153.3,5,4.165,0,8.37,-0.00253961,-0.002971277,2.5E-07
"2018-11-01 01:15:00",20275,"CKVY",12.77,31.67,31.66,31.85,31.48,86.3,87.3,86.3,0.52,28.21,28.34,28.06,2.915,3.167,180,14.12,3.726,0,8.37,-0.002276293,-0.002588373,2.5E-07
"2018-11-01 01:20:00",20276,"CKVY",12.77,32.1,31.92,32.1,31.6,85.2,86.3,85.1,0.522,28.17,28.33,27.97,2.432,2.661,192.1,12.55,3.069,0,8.37,-0.002276293,-0.002588373,2.5E-07
"2018-11-01 01:25:00",20277,"CKVY",12.76,32.22,32.17,32.35,31.98,84.7,85.2,84.6,0.522,28.16,28.26,28.02,1.569,1.946,194.8,27.36,1.096,0,8.37,-0.002276293,-0.002588373,2.5E-07
"2018-11-01 01:30:00",20278,"CKVY",12.77,32.53,32.37,32.59,32.1,84.1,84.8,83.8,0.525,28.16,28.33,28.01,1.36,1.47,233.1,21.18,3.069,0,8.37,-0.00338775,-0.004275356,2.5E-07
"2018-11-01 01:35:00",20279,"CKVY",12.76,32.59,32.51,32.72,32.28,83.2,84.4,83.1,0.52,28.23,28.41,28.05,1.088,1.211,292.4,35.58,2.63,0,8.37,-0.00338775,-0.004275356,2.5E-07
"2018-11-01 01:40:00",20280,"CKVY",12.76,33.21,32.88,33.21,32.59,80.6,83.2,80.6,0.517,28.07,28.25,27.86,1.732,1.416,243.2,15.95,3.507,0,8.37,-0.00338775,-0.004275356,2.5E-07
"2018-11-01 01:45:00",20281,"CKVY",12.76,33.34,33.31,33.46,33.15,81,81.1,80.3,0.522,28,28.18,27.81,1.69,1.738,247.7,6.624,2.411,0,8.37,-0.003968265,-0.005255827,2.5E-07
"2018-11-01 01:50:00",20282,"CKVY",12.75,33.4,33.34,33.46,33.09,81.3,81.4,80.4,0.526,28.09,28.36,27.84,1.903,1.863,249.8,41.04,3.507,0,8.37,-0.003968265,-0.005255827,2.5E-07
"2018-11-01 01:55:00",20283,"CKVY",12.75,33.21,33.23,33.46,33.09,82.1,82.3,81.4,0.527,28.29,28.4,28.11,1.875,1.909,45.38,24.21,3.288,0,8.37,-0.003968265,-0.005255827,2.5E-07
"2018-11-01 02:00:00",20284,"CKVY",12.75,32.28,32.52,33.21,32.22,85.2,85.2,82,0.526,28.23,28.4,27.95,2.417,2.217,94.8,10.57,5.261,0,8.37,-0.003332849,-0.004193068,2.5E-07
"2018-11-01 02:05:00",20285,"CKVY",12.74,32.53,32.39,32.66,32.1,84.3,85.6,84.3,0.526,28.42,28.58,28.19,2.383,2.356,109,13.89,3.288,0,8.37,-0.003332849,-0.004193068,2.5E-07
"2018-11-01 02:10:00",20286,"CKVY",12.74,32.66,32.78,32.96,32.53,84.5,84.5,83,0.53,28.39,28.57,28.13,2.609,2.435,96.8,17.57,4.384,0,8.38,-0.003332849,-0.004193068,2.5E-07
"2018-11-01 02:15:00",20287,"CKVY",12.74,32.35,32.5,32.72,32.28,85,85.1,84.4,0.526,28.46,28.72,28.28,2.763,2.601,119.4,6.471,4.603,0,8.38,-0.00297741,-0.003624275,2.5E-07
"2018-11-01 02:20:00",20288,"CKVY",12.73,32.22,32.29,32.47,32.1,86.1,86.1,85,0.531,28.47,28.65,28.12,3.103,2.946,125.8,4.261,4.165,0,8.37,-0.00297741,-0.003624275,2.5E-07
"2018-11-01 02:25:00",20289,"CKVY",12.73,32.22,32.23,32.35,32.1,85.9,86.3,85.6,0.529,28.5,28.68,28.34,3.196,3.23,154.6,5.895,4.384,0,8.38,-0.00297741,-0.003624275,2.5E-07
"2018-11-01 02:30:00",20290,"CKVY",12.73,32.22,32.22,32.28,32.04,85.7,86,85.7,0.528,28.47,28.58,28.3,2.632,2.931,171.8,15.38,3.288,0,8.38,-0.002581635,-0.00302582,2.5E-07
"2018-11-01 02:35:00",20291,"CKVY",12.72,32.47,32.32,32.47,32.16,85.5,85.7,85.3,0.532,28.46,28.62,28.27,2.09,2.295,188.3,6.055,2.411,0,8.38,-0.002581635,-0.00302582,2.5E-07
"2018-11-01 02:40:00",20292,"CKVY",12.72,32.47,32.39,32.53,32.22,85,85.7,85,0.529,28.5,28.66,28.3,1.681,1.938,160.1,14.55,3.288,0,8.38,-0.002581635,-0.00302582,2.5E-07
"2018-11-01 02:45:00",20293,"CKVY",12.72,32.35,32.37,32.47,32.22,85.5,85.6,84.9,0.529,28.49,28.64,28.3,1.163,1.362,121,35.1,2.411,0,8.38,-0.003589587,-0.004598746,2.5E-07
"2018-11-01 02:50:00",20294,"CKVY",12.71,32.72,32.45,32.72,32.22,85,86.1,84.9,0.534,28.63,28.77,28.4,1.644,1.467,205.1,10.23,3.507,0,8.38,-0.003589587,-0.004598746,2.5E-07
"2018-11-01 02:55:00",20295,"CKVY",12.72,32.72,32.71,32.84,32.59,85.5,85.5,84.3,0.537,28.65,28.85,28.47,1.724,1.631,230,7.664,3.069,0,8.38,-0.003589587,-0.004598746,2.5E-07
"2018-11-01 03:00:00",20296,"CKVY",12.69,32.53,32.63,32.72,32.47,86,86.4,85.5,0.537,28.9,29.12,28.74,2.374,2.007,237.1,6.309,4.384,0,8.38,-0.003789955,-0.004929786,2.5E-07
"2018-11-01 03:05:00",20297,"CKVY",12.7,32.22,32.31,32.59,31.98,85.2,86.1,85.2,0.525,28.55,28.89,28.2,2.594,2.482,242.3,12.02,4.822,0,8.38,-0.003789955,-0.004929786,2.5E-07
"2018-11-01 03:10:00",20298,"CKVY",12.69,32.1,32.84,33.52,32.1,82.9,85.3,79.7,0.509,28.01,28.4,27.44,2.956,2.668,302.5,86.7,6.576,0,8.38,-0.003789955,-0.004929786,2.5E-07
"2018-11-01 03:15:00",20299,"CKVY",12.69,31.67,31.67,32.22,31.36,86.1,86.5,83,0.519,27.87,28.14,27.59,3.158,3.077,91.3,18.3,8.33,0,8.38,-0.002717385,-0.003234612,2.5E-07
"2018-11-01 03:20:00",20300,"CKVY",12.68,32.16,32.08,32.22,31.73,85.2,86.1,84.4,0.524,28.09,28.32,27.91,4.069,3.708,99,11.11,10.96,0,8.37,-0.002717385,-0.003234612,2.5E-07
"2018-11-01 03:25:00",20301,"CKVY",12.68,32.47,32.3,32.53,32.1,83.8,85.4,83.8,0.522,28.25,28.41,28.11,4.533,4.422,103.2,11.73,7.234,0,8.38,-0.002717385,-0.003234612,2.5E-07
"2018-11-01 03:30:00",20302,"CKVY",12.67,32.72,32.53,32.72,32.35,82.9,84.2,82.8,0.521,28.19,28.35,28.01,4.637,4.647,116,8.92,5.261,0,8.37,-0.001683854,-0.001783365,2.5E-07
"2018-11-01 03:35:00",20303,"CKVY",12.66,32.84,32.75,32.9,32.53,82.7,83.5,82.1,0.522,28.13,28.34,27.88,3.714,4.033,141.8,10.52,4.384,0,8.38,-0.001683854,-0.001783365,2.5E-07
"2018-11-01 03:40:00",20304,"CKVY",12.66,32.84,32.85,32.96,32.72,82.6,82.7,81.7,0.522,28.04,28.21,27.86,3.275,3.495,150.8,2.165,4.384,0,8.37,-0.001683854,-0.001783365,2.5E-07
"2018-11-01 03:45:00",20305,"CKVY",12.67,32.72,32.74,32.84,32.59,82.6,83.5,82.3,0.519,28.1,28.33,27.92,3.235,3.244,178.3,9.47,4.603,0,8.38,-0.001951192,-0.002142661,2.5E-07
"2018-11-01 03:50:00",20306,"CKVY",12.66,32.47,32.64,32.78,32.47,82.9,83,82.4,0.516,27.95,28.09,27.73,2.641,3.019,170.7,12.37,2.85,0,8.38,-0.001951192,-0.002142661,2.5E-07
"2018-11-01 03:55:00",20307,"CKVY",12.65,32.53,32.57,32.72,32.41,83.1,83.3,82.7,0.519,28,28.15,27.82,2.376,2.401,178,11.12,5.918,0,8.38,-0.001951192,-0.002142661,2.5E-07
"2018-11-01 04:00:00",20308,"CKVY",12.65,32.59,32.63,32.78,32.47,82.9,83.2,82.5,0.518,28.01,28.23,27.81,2.783,2.646,179.7,8.21,7.234,0,8.38,-0.002665296,-0.00316308,2.5E-07
"2018-11-01 04:05:00",20309,"CKVY",12.63,32.47,32.5,32.66,32.35,83.6,83.7,82.7,0.52,27.93,28.09,27.74,3.839,3.248,179.4,6.472,5.918,0,8.38,-0.002665296,-0.00316308,2.5E-07
"2018-11-01 04:10:00",20310,"CKVY",12.64,32.35,32.35,32.47,32.22,84.4,84.4,83.5,0.523,28.02,28.21,27.83,4.351,4.231,172.8,5.837,5.699,0,8.38,-0.002665296,-0.00316308,2.5E-07
"2018-11-01 04:15:00",20311,"CKVY",12.63,32.35,32.29,32.41,32.16,85,85.1,84.4,0.527,28.19,28.36,28.04,3.895,4.075,148.5,6.634,3.946,0,8.38,-0.001865007,-0.002026045,2.5E-07
"2018-11-01 04:20:00",20312,"CKVY",12.63,32.28,32.31,32.47,32.1,85.4,85.6,84.8,0.528,28.35,28.6,28.11,3.359,3.624,152,13.11,4.384,0,8.38,-0.001865007,-0.002026045,2.5E-07
"2018-11-01 04:25:00",20313,"CKVY",12.62,32.35,32.33,32.47,32.22,84.1,85.5,84,0.521,28.25,28.52,27.95,2.853,3.045,162,12.87,3.507,0,8.38,-0.001865007,-0.002026045,2.5E-07
"2018-11-01 04:30:00",20314,"CKVY",12.62,32.41,32.38,32.59,32.22,83.8,84.6,83.8,0.52,28.14,28.34,27.98,2.584,2.711,163.1,11.11,3.507,0,8.38,-0.002430487,-0.002812266,2.5E-07
"2018-11-01 04:35:00",20315,"CKVY",12.62,32.59,32.53,32.72,32.35,84.3,84.4,83.8,0.527,28.27,28.49,28.07,2.377,2.541,153.4,11.13,3.507,0,8.38,-0.002430487,-0.002812266,2.5E-07
"2018-11-01 04:40:00",20316,"CKVY",12.6,32.66,32.61,32.72,32.47,84.2,84.6,83.3,0.528,28.35,28.58,28.06,1.98,2.129,133.9,12.52,2.411,0,8.38,-0.002430487,-0.002812266,2.5E-07
"2018-11-01 04:45:00",20317,"CKVY",12.6,32.41,32.56,32.72,32.41,85.4,85.6,84.1,0.53,28.53,28.69,28.29,2.011,1.994,108.9,5.59,3.288,0,8.38,-0.003190855,-0.003958093,2.5E-07
"2018-11-01 04:50:00",20318,"CKVY",12.6,32.1,32.27,32.47,32.1,85.7,85.9,85,0.525,28.39,28.61,28.2,2.495,2.185,113.9,4.441,5.042,0,8.38,-0.003190855,-0.003958093,2.5E-07
"2018-11-01 04:55:00",20319,"CKVY",12.6,31.98,32.08,32.22,31.85,86.6,86.7,85.7,0.528,28.45,28.59,28.3,3.388,2.994,109.5,5.964,4.822,0,8.38,-0.003190855,-0.003958093,2.5E-07
"2018-11-01 05:00:00",20320,"CKVY",12.59,31.85,31.9,31.98,31.73,86.9,87,86.4,0.528,28.39,28.53,28.2,3.721,3.58,112.2,7.205,4.603,0,8.38,-0.002683408,-0.003175377,2.5E-07
"2018-11-01 05:05:00",20321,"CKVY",12.59,31.98,31.87,31.98,31.73,86.6,87.3,86.6,0.529,28.44,28.62,28.29,3.53,3.667,116.1,4.479,4.384,0,8.38,-0.002683408,-0.003175377,2.5E-07
"2018-11-01 05:10:00",20322,"CKVY",12.59,31.91,31.93,32.04,31.79,86.4,87.1,86.3,0.526,28.42,28.62,28.24,3.178,3.362,123.3,9.88,3.726,0,8.38,-0.002683408,-0.003175377,2.5E-07
"2018-11-01 05:15:00",20323,"CKVY",12.58,31.98,31.95,32.04,31.73,87,87,86.5,0.531,28.48,28.61,28.28,2.994,3.034,139,6.408,3.946,0,8.38,-0.002420898,-0.002790485,2.5E-07
"2018-11-01 05:20:00",20324,"CKVY",12.59,32.1,31.99,32.16,31.73,86.7,87.3,86.7,0.532,28.56,28.69,28.34,3.263,3.076,139.2,3.255,5.261,0,8.38,-0.002420898,-0.002790485,2.5E-07
"2018-11-01 05:25:00",20325,"CKVY",12.58,32.28,32.17,32.35,31.98,86.1,86.7,86.1,0.532,28.57,28.76,28.37,3.527,3.41,136.7,4.803,5.042,0,8.38,-0.002420898,-0.002790485,2.5E-07
"2018-11-01 05:30:00",20326,"CKVY",12.58,32.47,32.36,32.53,32.22,85.4,86.2,85.4,0.532,28.55,28.7,28.39,3.589,3.607,143.8,9.52,3.946,0,8.38,-0.002390161,-0.002746819,2.5E-07
"2018-11-01 05:35:00",20327,"CKVY",12.57,32.41,32.5,32.59,32.35,85.2,85.8,85,0.529,28.6,28.83,28.4,3.068,3.361,144.2,10.16,4.165,0,8.38,-0.002390161,-0.002746819,2.5E-07
"2018-11-01 05:40:00",20328,"CKVY",12.58,32.66,32.6,32.72,32.47,85.5,85.6,84.8,0.536,28.67,28.89,28.45,2.455,2.779,94.4,38.24,2.85,0,8.38,-0.002390161,-0.002746819,2.5E-07
"2018-11-01 05:45:00",20329,"CKVY",12.57,32.84,32.69,32.9,32.53,83.3,85.5,83.3,0.526,28.5,28.86,28.26,1.868,2.145,78.73,41.32,1.973,0,8.38,-0.00275401,-0.003281861,2.5E-07
"2018-11-01 05:50:00",20330,"CKVY",12.57,33.09,33.02,33.21,32.66,82.3,83.3,82.3,0.525,28.34,28.53,28.02,1.621,1.681,110,12.62,3.288,0,8.38,-0.00275401,-0.003281861,2.5E-07
"2018-11-01 05:55:00",20331,"CKVY",12.58,33.27,33.12,33.34,32.96,82.2,84.3,82.2,0.529,28.64,28.87,28.31,1.85,1.691,122.4,24.71,4.384,0,8.38,-0.00275401,-0.003281861,2.5E-07
"2018-11-01 06:00:00",20332,"CKVY",12.57,33.83,33.71,33.95,33.21,79.84,82.3,79.15,0.525,28.21,28.53,27.98,2.397,2.137,167.9,12.43,4.384,0,8.38,-0.003523064,-0.004498248,2.5E-07
"2018-11-01 06:05:00",20333,"CKVY",12.57,33.58,33.88,34.08,33.52,81.3,81.3,79.25,0.529,28.36,28.63,28.12,3.057,2.763,132.7,23.18,5.261,0,8.38,-0.003523064,-0.004498248,2.5E-07
"2018-11-01 06:10:00",20334,"CKVY",12.57,33.21,33.32,33.64,33.15,82.9,83.2,81.3,0.531,28.6,28.8,28.4,3.561,3.294,102.3,5.033,5.261,0,8.38,-0.003523064,-0.004498248,2.5E-07
"2018-11-01 06:15:00",20335,"CKVY",12.57,33.21,33.18,33.34,33.03,83.7,84,82.5,0.537,28.63,28.9,28.37,3.55,3.618,122.1,8.92,4.603,0,8.38,-0.0021938,-0.002476005,2.5E-07
"2018-11-01 06:20:00",20336,"CKVY",12.57,33.27,33.21,33.34,32.96,84,84.1,83.5,0.54,28.83,29.01,28.59,2.923,3.286,124.5,10.64,2.63,0,8.38,-0.0021938,-0.002476005,2.5E-07
"2018-11-01 06:25:00",20337,"CKVY",12.57,33.34,33.33,33.46,33.21,83.3,84.1,83.3,0.537,28.93,29.06,28.76,2.249,2.558,117.2,3.374,3.507,0,8.38,-0.0021938,-0.002476005,2.5E-07
"2018-11-01 06:30:00",20338,"CKVY",12.57,33.34,33.34,33.46,33.21,83.9,83.9,83,0.54,28.85,29.13,28.67,2.328,2.217,117.1,3.808,3.726,0,8.38,-0.00276307,-0.003295735,2.5E-07
"2018-11-01 06:35:00",20339,"CKVY",12.57,33.27,33.27,33.46,33.15,83.5,84.2,83.4,0.537,28.95,29.11,28.75,3.061,2.613,107.6,4.378,5.48,0,8.38,-0.00276307,-0.003295735,2.5E-07
"2018-11-01 06:40:00",20340,"CKVY",12.57,33.15,33.27,33.4,33.15,83.4,83.9,82.9,0.534,28.8,29,28.55,3.715,3.463,107.7,6.216,5.042,0,8.38,-0.00276307,-0.003295735,2.5E-07
"2018-11-01 06:45:00",20341,"CKVY",12.57,33.15,33.22,33.34,33.09,83.3,83.5,82.8,0.533,28.66,28.86,28.51,3.955,3.846,129.5,9.71,5.042,0,8.38,-0.002254639,-0.002557772,6.165288E-05
"2018-11-01 06:50:00",20342,"CKVY",12.57,32.96,33.06,33.21,32.84,83.1,83.5,82.5,0.528,28.5,28.72,28.23,4.189,4.17,133.7,5.225,6.357,0,8.38,-0.002254639,-0.002557772,6.165288E-05
"2018-11-01 06:55:00",20343,"CKVY",12.56,32.96,32.97,33.09,32.84,83.1,83.7,82.8,0.528,28.44,28.63,28.25,4.223,4.232,134.2,5.411,5.918,0,8.38,-0.002254639,-0.002557772,6.165288E-05
"2018-11-01 07:00:00",20344,"CKVY",12.56,32.84,32.95,33.09,32.84,83.2,83.5,82.9,0.526,28.43,28.57,28.27,4.034,4.096,121.7,9.73,4.384,0,8.38,-0.001634985,-0.001714605,0.003303169
"2018-11-01 07:05:00",20345,"CKVY",12.56,33.09,33.06,33.21,32.84,82.4,83.8,82.3,0.526,28.51,28.72,28.22,3.598,3.776,104.7,6.606,4.603,0,8.38,-0.001634985,-0.001714605,0.003303169
"2018-11-01 07:10:00",20346,"CKVY",12.57,33.21,33.2,33.34,33.03,82.3,82.7,81.6,0.528,28.37,28.61,28.13,3.349,3.411,127,6.894,4.384,0,8.38,-0.001634985,-0.001714605,0.003303169
"2018-11-01 07:15:00",20347,"CKVY",12.56,33.34,33.32,33.46,33.21,82.4,83.1,82.2,0.531,28.6,28.89,28.38,3.29,3.375,109.8,8.1,4.165,0,8.38,0.002586618,0.004461089,0.01139544
"2018-11-01 07:20:00",20348,"CKVY",12.55,33.46,33.43,33.52,33.21,82.8,82.8,81.6,0.536,28.61,28.8,28.35,3.007,3.154,141.9,20.97,3.726,0,8.38,0.002586618,0.004461089,0.01139544
"2018-11-01 07:25:00",20349,"CKVY",12.56,33.34,33.36,33.46,33.21,82.6,83,82.4,0.532,28.66,28.86,28.45,2.695,2.859,173.4,9.45,4.165,0,8.38,0.002586618,0.004461089,0.01139544
"2018-11-01 07:30:00",20350,"CKVY",12.55,33.46,33.41,33.52,33.21,82.2,83.1,82.2,0.533,28.68,28.88,28.46,2.345,2.616,170.4,10.58,5.261,0,8.38,0.002228919,0.003832501,0.02675656
"2018-11-01 07:35:00",20351,"CKVY",12.56,33.52,33.45,33.58,33.27,83.3,83.5,81.9,0.541,28.66,29.1,28.43,1.69,1.952,143.3,44.29,2.411,0,8.38,0.002228919,0.003832501,0.02675656
"2018-11-01 07:40:00",20352,"CKVY",12.55,33.83,33.62,33.83,33.4,81.8,83.3,81.7,0.538,28.92,29.1,28.71,1.424,1.58,79.06,26.34,2.85,0,8.38,0.002228919,0.003832501,0.02675656
"2018-11-01 07:45:00",20353,"CKVY",12.55,33.95,33.84,33.95,33.71,81.1,82.2,81.1,0.536,28.83,29,28.63,1.231,1.146,160.3,12.61,2.411,0.01708293,8.38,0.001382883,0.002336453,0.05549865
"2018-11-01 07:50:00",20354,"CKVY",12.55,33.95,34.07,34.2,33.77,81.2,81.3,80.5,0.537,28.84,29.01,28.58,1.321,1.363,187.2,16.42,1.754,0.2435018,8.38,0.001382883,0.002336453,0.05549865
"2018-11-01 07:55:00",20355,"CKVY",12.55,33.89,34.02,34.14,33.83,82.7,82.7,81.1,0.545,28.98,29.28,28.79,1.115,1.088,231.5,46.35,3.726,0.5508829,8.38,0.001382883,0.002336453,0.05549865
"2018-11-01 08:00:00",20356,"CKVY",12.56,34.26,33.99,34.39,33.83,81.1,82.9,81.1,0.542,29.14,29.32,28.93,1.385,1.192,271.5,29.15,5.699,0.7708623,8.38,0.001260731,0.002058538,0.09148202
"2018-11-01 08:05:00",20357,"CKVY",12.55,34.2,34.27,34.45,34.14,81.8,82,80.5,0.546,29.11,29.41,28.85,1.908,1.63,229.7,16.14,4.822,0.9029269,8.38,0.001260731,0.002058538,0.09148202
"2018-11-01 08:10:00",20358,"CKVY",12.54,34.57,34.3,34.57,34.14,80.8,81.8,80.7,0.547,29.17,29.32,29.04,2.84,2.465,223.6,11.72,5.042,1.091695,8.38,0.001260731,0.002058538,0.09148202
"2018-11-01 08:15:00",20359,"CKVY",12.55,35.44,35.07,35.56,34.51,78.94,82.2,78.91,0.553,29.64,30.37,29.16,2.905,2.944,245.7,19.69,4.165,1.478014,8.38,0.002283356,0.003796228,0.1295286
"2018-11-01 08:20:00",20360,"CKVY",12.55,35.07,35.04,35.5,34.82,80.2,80.7,78.8,0.554,29.48,29.66,29.2,3.246,3.065,221.8,16.34,4.603,2.06671,8.38,0.002283356,0.003796228,0.1295286
"2018-11-01 08:25:00",20361,"CKVY",12.56,35.69,35.23,35.75,34.94,79.7,81.2,79.63,0.564,29.87,30.33,29.41,3.089,3.162,231.7,16.35,5.48,2.799855,8.38,0.002283356,0.003796228,0.1295286
"2018-11-01 08:30:00",20362,"CKVY",12.55,35.81,35.79,35.93,35.62,80.5,80.7,79.46,0.573,30.26,30.54,29.96,3.189,3.18,240.8,6.53,3.946,3.858515,8.38,0.003284632,0.005354891,0.1679441
"2018-11-01 08:35:00",20363,"CKVY",12.55,36.18,36.01,36.18,35.81,81,81.5,80.3,0.585,30.7,31.07,30.35,3.001,3.08,251.3,10.39,4.384,5.077376,8.38,0.003284632,0.005354891,0.1679441
"2018-11-01 08:40:00",20364,"CKVY",12.55,36.42,36.31,36.55,36.06,80.5,81,79.93,0.587,30.88,31.13,30.69,3.066,3.063,248.7,8.2,4.603,5.771001,8.38,0.003284632,0.005354891,0.1679441
"2018-11-01 08:45:00",20365,"CKVY",12.54,36.61,36.59,36.67,36.42,80.6,80.8,80.3,0.592,31.18,31.34,31.01,3.023,3.081,259,5.021,3.946,5.990179,8.38,0.003417964,0.00546795,0.2056555
"2018-11-01 08:50:00",20366,"CKVY",12.55,36.67,36.65,36.79,36.54,81.4,81.5,80.6,0.599,31.4,31.63,31.14,2.798,2.933,259.8,5.051,3.069,5.954506,8.38,0.003417964,0.00546795,0.2056555
"2018-11-01 08:55:00",20367,"CKVY",12.55,36.85,36.71,36.85,36.54,82,82.1,81.4,0.608,31.68,31.87,31.43,2.302,2.548,255.8,7.694,2.63,6.724562,8.38,0.003417964,0.00546795,0.2056555
"2018-11-01 09:00:00",20368,"CKVY",12.54,36.91,36.82,36.97,36.66,81.5,82.1,81.5,0.605,31.82,31.96,31.7,2.013,2.112,240.7,6.3,2.411,7.694177,8.38,0.003167527,0.004854124,0.2423071
"2018-11-01 09:05:00",20369,"CKVY",12.56,37.41,37.2,37.65,36.79,79.55,81.5,79.55,0.603,31.77,32.17,31.35,2.229,2.086,237.7,8.64,5.699,8.539191,8.38,0.003167527,0.004854124,0.2423071
"2018-11-01 09:10:00",20370,"CKVY",12.56,36.72,37.36,37.65,36.72,77.21,80.7,77.21,0.569,31.64,32.14,30.27,2.513,2.27,233.4,19.53,6.357,8.651467,8.38,0.003167527,0.004854124,0.2423071
"2018-11-01 09:15:00",20371,"CKVY",12.56,35.92,36.09,36.79,35.8,79.13,79.62,77.18,0.565,30.15,30.4,29.94,3.334,3.003,248.8,24.37,6.795,9.265872,8.38,0.003570905,0.005398939,0.2779051
"2018-11-01 09:20:00",20372,"CKVY",12.57,35.8,35.87,36.04,35.67,79.41,80.3,79.1,0.565,30.21,30.51,29.95,3.979,3.589,227.1,40.78,7.891,11.27497,8.38,0.003570905,0.005398939,0.2779051
"2018-11-01 09:25:00",20373,"CKVY",12.59,35.8,35.76,35.92,35.67,79.62,80.4,79.1,0.566,30.1,30.35,29.85,4.623,4.421,204,9.3,7.234,15.78866,8.38,0.003570905,0.005398939,0.2779051
"2018-11-01 09:30:00",20374,"CKVY",12.61,36.23,36.01,36.29,35.8,79.31,80.4,79.27,0.574,30.39,30.6,30.1,4.527,4.495,216,9.14,5.918,21.94016,8.38,0.006211748,0.009051261,0.3119591
"2018-11-01 09:35:00",20375,"CKVY",12.62,36.6,36.38,36.6,36.11,79.62,79.86,79.2,0.584,30.67,30.9,30.35,3.809,4.3,237.9,12.2,3.946,27.71235,8.38,0.006211748,0.009051261,0.3119591
"2018-11-01 09:40:00",20376,"CKVY",12.65,37.03,36.81,37.09,36.54,78.45,80.1,78.04,0.586,30.91,31.11,30.69,2.815,3.337,232.3,15.35,3.726,32.98302,8.38,0.006211748,0.009051261,0.3119591
"2018-11-01 09:45:00",20377,"CKVY",12.66,37.4,37.21,37.4,36.91,78.48,79,78.31,0.595,31.19,31.41,30.83,1.809,2.288,286.9,24.16,2.411,38.04029,8.38,0.007565035,0.01017549,0.3430457
"2018-11-01 09:50:00",20378,"CKVY",12.68,37.71,37.51,37.77,37.28,78.04,78.58,77.97,0.598,31.37,31.56,31.19,1.326,1.52,240.5,37.41,2.63,42.32127,8.38,0.007565035,0.01017549,0.3430457
"2018-11-01 09:55:00",20379,"CKVY",12.7,38.15,37.92,38.15,37.65,78.72,79.34,77.97,0.614,31.84,32.21,31.41,1.593,1.374,251.6,16.92,3.946,47.08496,8.38,0.007565035,0.01017549,0.3430457
"2018-11-01 10:00:00",20380,"CKVY",12.73,38.39,38.3,38.45,38.08,77.97,79.03,77.76,0.614,32.22,32.46,31.95,2.023,1.852,272.8,10.15,3.507,52.82053,8.38,0.008431039,0.01013888,0.3715802
"2018-11-01 10:05:00",20381,"CKVY",12.74,38.45,38.37,38.52,38.21,78.31,78.69,77.52,0.618,32.19,32.45,31.84,2.389,2.231,281,12,3.507,57.58637,8.38,0.008431039,0.01013888,0.3715802
"2018-11-01 10:10:00",20382,"CKVY",12.73,38.64,38.57,38.76,38.33,78.21,78.96,77.9,0.622,32.46,32.69,32.14,2.045,2.305,302.7,11.28,2.85,56.14011,8.38,0.008431039,0.01013888,0.3715802
"2018-11-01 10:15:00",20383,"CKVY",12.73,38.76,38.72,38.83,38.58,77.93,78.34,77.49,0.623,32.41,32.6,32.22,1.374,1.696,322.4,22.55,1.534,49.74715,8.39,0.007842869,0.009879582,0.3977059
"2018-11-01 10:20:00",20384,"CKVY",12.73,38.27,38.67,38.89,38.15,76.8,78.45,75.43,0.602,32.19,32.77,31.37,1.29,1.291,70.05,29.66,3.507,44.7939,8.39,0.007842869,0.009879582,0.3977059
"2018-11-01 10:25:00",20385,"CKVY",12.75,37.96,38.03,38.27,37.9,77.62,77.9,76.66,0.601,31.57,31.87,31.32,1.733,1.423,109.2,11.28,4.165,44.84274,8.39,0.007842869,0.009879582,0.3977059
"2018-11-01 10:30:00",20386,"CKVY",12.76,38.15,38.06,38.27,37.9,77.18,78.17,77.18,0.602,31.72,31.97,31.48,2.732,2.195,117.8,11.45,4.822,48.96461,8.39,0.008209351,0.01000359,0.4217691
"2018-11-01 10:35:00",20387,"CKVY",12.79,38.45,38.26,38.52,38.08,77.42,78.31,76.87,0.611,31.85,32.22,31.5,2.982,2.926,142.8,14.11,4.603,54.34999,8.39,0.008209351,0.01000359,0.4217691
"2018-11-01 10:40:00",20388,"CKVY",12.79,38.45,38.5,38.64,38.33,77.04,77.97,76.63,0.608,32.01,32.3,31.71,2.968,2.992,125.1,20.37,4.384,55.8695,8.39,0.008209351,0.01000359,0.4217691
"2018-11-01 10:45:00",20389,"CKVY",12.8,38.64,38.53,38.64,38.39,76.42,77.28,76.39,0.608,31.86,32.09,31.69,2.253,2.719,91.2,17.25,3.507,53.98787,8.39,0.009134927,0.011853,0.4425689
"2018-11-01 10:50:00",20390,"CKVY",12.83,38.94,38.73,39,38.51,77.17,77.65,76.35,0.621,32.1,32.57,31.74,1.635,1.858,79.79,18.01,1.973,52.46258,8.39,0.009134927,0.011853,0.4425689
"2018-11-01 10:55:00",20391,"CKVY",12.89,39.31,39.1,39.38,38.88,76.93,77.17,76.31,0.628,32.42,32.76,32.17,1.133,1.393,54.9,19.21,2.192,59.87198,8.39,0.009134927,0.011853,0.4425689
"2018-11-01 11:00:00",20392,"CKVY",12.94,39.68,39.43,39.74,39.19,76.27,76.93,75.76,0.632,32.57,32.9,32.25,0.984,1.03,91.9,13.39,1.754,71.38142,8.39,0.01154303,0.0134684,0.4600825
"2018-11-01 11:05:00",20393,"CKVY",13.03,39.99,39.77,39.99,39.56,75.79,76.45,74.62,0.635,32.59,32.98,32.25,0.746,0.923,262.6,66.57,1.973,87.66447,8.39,0.01154303,0.0134684,0.4600825
"2018-11-01 11:10:00",20394,"CKVY",13.09,39.99,40.06,40.23,39.86,74.38,75.79,73.83,0.623,32.62,32.98,32.31,0.512,0.638,330.4,51.95,1.973,100.1789,8.39,0.01154303,0.0134684,0.4600825
"2018-11-01 11:15:00",20395,"CKVY",13.12,39.86,39.93,40.11,39.74,75.17,75.65,74.24,0.627,32.55,32.88,32.25,0.715,0.574,301.2,21.55,2.85,107.1711,8.39,0.01476215,0.01639579,0.4746425
"2018-11-01 11:20:00",20396,"CKVY",13.14,39.86,39.82,39.99,39.68,75,75.55,74.66,0.626,32.58,32.82,32.37,1.174,0.931,306.2,14.79,3.069,103.9243,8.39,0.01476215,0.01639579,0.4746425
"2018-11-01 11:25:00",20397,"CKVY",13.18,39.99,39.92,40.05,39.74,75.03,75.48,74.83,0.629,32.68,32.87,32.43,1.547,1.331,337.1,12.27,3.507,97.42506,8.39,0.01476215,0.01639579,0.4746425
"2018-11-01 11:30:00",20398,"CKVY",13.2,39.86,39.86,39.99,39.74,74.52,75.27,74.48,0.622,32.55,32.74,32.39,1.398,1.532,311,38.46,2.63,93.43085,8.39,0.01334074,0.01534606,0.4861598
"2018-11-01 11:35:00",20399,"CKVY",13.2,39.8,39.87,39.99,39.74,75.24,75.41,74.45,0.626,32.56,32.84,32.37,1.42,1.392,82,20.12,2.63,89.19256,8.39,0.01334074,0.01534606,0.4861598
"2018-11-01 11:40:00",20400,"CKVY",13.23,40.3,40.1,40.36,39.86,74.11,75.58,74.11,0.629,32.87,33.26,32.58,1.098,1.265,229.9,64.73,2.192,85.80949,8.39,0.01334074,0.01534606,0.4861598
"2018-11-01 11:45:00",20401,"CKVY",13.26,40.6,40.49,40.73,40.23,73.32,74.66,73.25,0.629,32.87,33.13,32.62,0.943,0.978,172.9,29.52,1.534,86.68056,8.39,0.01298831,0.01494952,0.4943143
"2018-11-01 11:50:00",20402,"CKVY",13.32,40.73,40.56,40.85,40.36,73.49,74.31,73.28,0.634,32.85,33.16,32.64,0.551,0.776,248.7,16.35,1.534,95.11328,8.39,0.01298831,0.01494952,0.4943143
"2018-11-01 11:55:00",20403,"CKVY",13.38,40.73,40.7,40.85,40.54,73.63,73.94,73.28,0.635,32.93,33.14,32.74,0.653,0.611,279.4,26.08,2.411,114.2152,8.39,0.01298831,0.01494952,0.4943143
"2018-11-01 12:00:00",20404,"CKVY",13.39,40.98,40.85,41.04,40.6,73.73,73.76,73.04,0.642,33,33.32,32.78,0.703,0.642,125.1,65.89,2.192,125.681,8.39,0.01789329,0.01974328,0.4991656
"2018-11-01 12:05:00",20405,"CKVY",13.38,41.16,41.03,41.22,40.79,73.9,74.07,73.04,0.648,33.2,33.55,32.91,1.117,0.843,18.97,45.95,3.726,127.3763,8.39,0.01789329,0.01974328,0.4991656
"2018-11-01 12:10:00",20406,"CKVY",13.35,41.15,41.21,41.47,41.09,73.04,73.97,72.53,0.641,33.28,33.65,33.01,1.324,1.316,340.9,34.34,3.946,115.6262,8.39,0.01789329,0.01974328,0.4991656
"2018-11-01 12:15:00",20407,"CKVY",13.36,41.46,41.34,41.46,41.15,73.03,73.96,72.52,0.648,33.35,33.72,33.06,1.658,1.513,347.9,19.42,3.946,106.9673,8.39,0.01530117,0.01751173,0.5005391
"2018-11-01 12:20:00",20408,"CKVY",13.36,41.21,41.37,41.52,41.15,72.86,73.17,72.38,0.64,33.3,33.56,33.01,1.606,1.633,12.45,12.96,3.726,103.9403,8.39,0.01530117,0.01751173,0.5005391
"2018-11-01 12:25:00",20409,"CKVY",13.39,41.58,41.37,41.64,41.09,72.55,73.96,72.55,0.647,33.42,33.79,33.06,1.765,1.562,6.183,12.71,3.507,107.2032,8.39,0.01530117,0.01751173,0.5005391
"2018-11-01 12:30:00",20410,"CKVY",13.38,41.64,41.56,41.7,41.39,72.72,73.68,72.28,0.65,33.58,33.87,33.19,2.347,2.046,15.81,14.58,5.042,113.2228,8.39,0.01704265,0.01985797,0.4987322
"2018-11-01 12:35:00",20411,"CKVY",13.38,41.83,41.56,41.83,41.33,73.55,73.65,72.62,0.662,33.6,34.03,33.33,2.707,2.627,359.1,16.43,4.384,116.1338,8.39,0.01704265,0.01985797,0.4987322
"2018-11-01 12:40:00",20412,"CKVY",13.4,41.95,41.76,42.01,41.58,72.58,73.58,71.9,0.656,33.62,34.07,33.3,2.99,2.948,337.8,13.8,5.261,123.0216,8.39,0.01704265,0.01985797,0.4987322
"2018-11-01 12:45:00",20413,"CKVY",13.39,41.95,42.04,42.2,41.83,71.76,72.58,71.73,0.649,33.76,34,33.5,3.266,3.062,341.8,13.01,6.357,129.4583,8.39,0.01991426,0.02392169,0.4935482
"2018-11-01 12:50:00",20414,"CKVY",13.35,41.95,41.91,42.07,41.76,72.48,72.89,71.76,0.656,33.73,34.02,33.44,3.884,3.457,349.2,22.32,9.86,127.288,8.39,0.01991426,0.02392169,0.4935482
"2018-11-01 12:55:00",20415,"CKVY",13.33,42.81,42.22,42.81,41.83,71.55,72.86,71.55,0.669,33.96,34.38,33.57,4.757,4.362,332.3,14.75,10.3,112.0086,8.39,0.01991426,0.02392169,0.4935482
"2018-11-01 13:00:00",20416,"CKVY",13.35,42.69,42.67,42.81,42.44,71.14,71.55,70.11,0.662,33.87,34.24,33.55,6.116,5.466,317.5,11.51,12.93,101.1994,8.39,0.01797314,0.02321043,0.4850936
"2018-11-01 13:05:00",20417,"CKVY",13.4,43.18,43.11,43.43,42.69,69.83,71.28,69.49,0.662,34.14,34.44,33.82,6.962,6.546,303.7,10.91,10.96,114.1974,8.39,0.01797314,0.02321043,0.4850936
"2018-11-01 13:10:00",20418,"CKVY",13.47,43.49,43.22,43.55,42.93,69.69,70.76,68.59,0.669,34.02,34.43,33.67,7.59,7.261,304.2,11.86,11.18,146.7634,8.39,0.01797314,0.02321043,0.4850936
"2018-11-01 13:15:00",20419,"CKVY",13.55,43.91,43.74,44.22,43.42,67.83,69.59,67.7,0.662,34.16,34.77,33.82,7.16,7.378,294.3,11.11,10.96,181.0449,8.39,0.02877388,0.03709245,0.4733486
"2018-11-01 13:20:00",20420,"CKVY",13.65,43.91,43.8,43.98,43.61,67.77,69.28,67.46,0.661,34.04,34.43,33.71,7.669,7.511,284.9,10.05,12.49,205.8786,8.39,0.02877388,0.03709245,0.4733486
"2018-11-01 13:25:00",20421,"CKVY",13.89,44.16,44.12,44.41,43.79,65.88,68.11,65.77,0.649,33.84,34.19,33.46,8.49,7.968,290.6,12.93,14.47,224.2761,8.39,0.02877388,0.03709245,0.4733486
"2018-11-01 13:30:00",20422,"CKVY",13.81,44.78,44.35,44.78,44.04,65.57,67.15,65.57,0.661,33.81,34.22,33.44,9.48,9.01,295.7,10.25,14.47,250.1195,8.39,0.03588586,0.04609214,0.4587781
"2018-11-01 13:35:00",20423,"CKVY",13.74,45.02,45.08,45.4,44.78,63.95,65.53,63.09,0.651,33.76,34.2,33.3,10.02,9.67,296.6,14.41,16.44,287.8213,8.39,0.03588586,0.04609214,0.4587781
"2018-11-01 13:40:00",20424,"CKVY",13.69,45.64,45.15,45.76,44.65,61.86,64.67,61.79,0.644,33.58,33.88,33.18,10.72,10.41,290,7.889,16.22,320.6773,8.39,0.03588586,0.04609214,0.4587781
"2018-11-01 13:45:00",20425,"CKVY",13.65,46.37,46.03,46.5,45.51,60.96,63.23,60.96,0.653,33.76,34.27,33.25,11.37,11.01,290.3,9.18,16.66,399.7104,8.39,0.05142588,0.06539921,0.4410808
"2018-11-01 13:50:00",20426,"CKVY",13.62,47.92,46.74,47.92,45.94,59.79,62.61,58.86,0.679,34,34.7,33.4,12,11.75,287.9,11.77,17.54,503.4778,8.39,0.05142588,0.06539921,0.4410808
"2018-11-01 13:55:00",20427,"CKVY",13.6,47.54,47.74,48.29,46.99,58.01,60.27,56.98,0.649,33.84,34.73,33.27,12.24,12.03,295.6,10.9,19.95,626.2086,8.4,0.05142588,0.06539921,0.4410808
"2018-11-01 14:00:00",20428,"CKVY",13.59,48.1,47.56,48.29,47.05,56.81,59.72,56.63,0.649,33.54,34.25,32.65,12.63,12.5,294.4,10.48,18.85,673.6266,8.4,0.07799492,0.09665682,0.4201813
"2018-11-01 14:05:00",20429,"CKVY",13.58,47.11,47.61,48.47,46.87,58.62,59.65,55.67,0.646,33.23,33.76,32.7,13.3,12.98,293,9.13,19.73,678.2534,8.4,0.07799492,0.09665682,0.4201813
"2018-11-01 14:10:00",20430,"CKVY",13.59,46,46.38,47.24,45.94,59.93,60.44,58.08,0.633,33.03,33.55,32.56,12.96,13.2,296.4,12.35,17.32,599.5949,8.4,0.07799492,0.09665682,0.4201813
"2018-11-01 14:15:00",20431,"CKVY",13.6,45.44,45.68,46.12,45.13,62.91,62.91,59.31,0.65,32.95,33.61,32.56,12.75,12.93,291.3,8.39,16.66,465.9814,8.4,0.05071971,0.06827249,0.3969501
"2018-11-01 14:20:00",20432,"CKVY",13.6,45.63,45.73,46.06,45.38,60.41,62.91,60.2,0.629,33.18,33.62,32.7,11.86,12.21,304,14.48,17.32,336.363,8.4,0.05071971,0.06827249,0.3969501
"2018-11-01 14:25:00",20433,"CKVY",13.61,45.38,45.6,46.12,45.26,61.88,61.88,59.72,0.638,32.99,33.47,32.62,11.54,11.7,313,12.13,16.22,265.079,8.39,0.05071971,0.06827249,0.3969501
"2018-11-01 14:30:00",20434,"CKVY",13.61,45.69,45.53,45.81,45.13,60.61,62.47,60.06,0.632,32.95,33.35,32.52,11.2,11.25,313.2,10.47,16,256.6847,8.39,0.03810889,0.05300939,0.3705148
"2018-11-01 14:35:00",20435,"CKVY",13.62,46.05,45.8,46.17,45.62,59.78,61.36,59.78,0.632,32.99,33.29,32.71,10.98,11.22,304.1,11.09,15.56,250.3886,8.39,0.03810889,0.05300939,0.3705148
"2018-11-01 14:40:00",20436,"CKVY",13.62,46.29,46.29,46.73,45.86,59.03,60.78,58.48,0.63,33.01,33.62,32.61,10.69,10.79,302.9,10.54,14.91,259.1141,8.39,0.03810889,0.05300939,0.3705148
"2018-11-01 14:45:00",20437,"CKVY",13.63,46.05,45.98,46.36,45.8,60.36,60.67,58.92,0.639,32.77,33.2,32.53,10.82,10.86,299,10.72,17.32,270.1507,8.39,0.03909464,0.05401087,0.3415695
"2018-11-01 14:50:00",20438,"CKVY",13.64,46.36,46.06,46.48,45.68,59.71,60.57,59.44,0.639,32.99,33.41,32.6,10.71,10.76,301.4,10.6,15.34,268.9289,8.39,0.03909464,0.05401087,0.3415695
"2018-11-01 14:55:00",20439,"CKVY",13.65,46.05,46.2,46.73,45.74,59.03,60.64,58.44,0.624,32.91,33.46,32.47,10.95,10.83,293.6,11.35,17.32,254.4925,8.39,0.03909464,0.05401087,0.3415695
"2018-11-01 15:00:00",20440,"CKVY",13.65,46.6,46.25,46.6,45.86,59.23,60.12,58.89,0.64,32.93,33.24,32.49,10.37,10.57,301.5,12.34,16,248.5235,8.39,0.03669898,0.05143354,0.3101819
"2018-11-01 15:05:00",20441,"CKVY",13.66,46.23,46.51,46.97,46.04,59.57,59.74,58.37,0.634,33.06,33.39,32.7,10.74,10.34,299.8,10.59,18.41,253.9411,8.39,0.03669898,0.05143354,0.3101819
"2018-11-01 15:10:00",20442,"CKVY",13.67,46.22,46.33,46.66,45.98,59.81,60.7,59.36,0.637,33.16,33.58,32.8,10.69,10.73,299.7,11.03,16.22,262.0641,8.39,0.03669898,0.05143354,0.3101819
"2018-11-01 15:15:00",20443,"CKVY",13.67,46.35,46.17,46.53,45.85,60.12,60.46,59.09,0.643,33.02,33.33,32.71,11.22,10.96,298.4,11.05,18.41,250.5827,8.39,0.03554299,0.05024108,0.2766187
"2018-11-01 15:20:00",20444,"CKVY",13.69,45.98,46.26,46.72,45.85,60.7,60.7,59.09,0.64,33.12,33.57,32.78,11.39,11.45,300,10.43,17.76,243.8365,8.39,0.03554299,0.05024108,0.2766187
"2018-11-01 15:25:00",20445,"CKVY",13.68,45.97,46.22,46.59,45.91,60.53,60.98,59.02,0.639,33.19,33.6,32.77,12.01,11.62,296.5,10.97,19.29,232.1344,8.39,0.03554299,0.05024108,0.2766187
"2018-11-01 15:30:00",20446,"CKVY",13.7,45.97,45.84,46.16,45.6,60.46,61.28,59.67,0.638,32.99,33.42,32.61,12.48,12.29,294.2,9.04,18.85,230.6848,8.39,0.03312327,0.04827309,0.2412747
"2018-11-01 15:35:00",20447,"CKVY",13.71,46.1,45.9,46.22,45.6,59.6,60.6,59.02,0.632,32.79,33.11,32.5,12.54,12.55,297,10.43,16.22,219.2939,8.39,0.03312327,0.04827309,0.2412747
"2018-11-01 15:40:00",20448,"CKVY",13.71,45.79,45.99,46.22,45.73,59.26,60.15,58.57,0.621,32.66,32.95,32.18,12.16,12.44,294.4,10.39,16.44,207.532,8.39,0.03312327,0.04827309,0.2412747
"2018-11-01 15:45:00",20449,"CKVY",13.72,45.79,45.87,46.04,45.73,59.98,60.08,59.02,0.628,32.59,32.8,32.38,11.67,11.89,298.2,10.73,16.22,194.6389,8.39,0.03027075,0.04576159,0.2045946
"2018-11-01 15:50:00",20450,"CKVY",13.73,45.79,45.79,45.98,45.6,59.47,60.08,59.16,0.623,32.56,32.88,32.3,11.24,11.49,299.9,11.71,15.78,179.957,8.39,0.03027075,0.04576159,0.2045946
"2018-11-01 15:55:00",20451,"CKVY",13.74,46.04,45.79,46.1,45.6,58.64,59.98,58.64,0.62,32.53,32.82,32.3,10.74,11.06,304.3,12.03,14.69,165.2507,8.39,0.03027075,0.04576159,0.2045946
"2018-11-01 16:00:00",20452,"CKVY",13.74,45.97,46,46.35,45.73,58.23,59.67,57.34,0.614,32.16,32.71,31.73,10.36,10.45,303.4,11.15,17.1,155.4768,8.38,0.02595121,0.04037984,0.1667612
"2018-11-01 16:05:00",20453,"CKVY",13.75,46.03,46.06,46.22,45.85,57.2,58.19,56.72,0.605,31.87,32.24,31.58,10.58,10.38,300.8,13.18,17.54,155.3766,8.38,0.02595121,0.04037984,0.1667612
"2018-11-01 16:10:00",20454,"CKVY",13.76,46.22,46.13,46.35,45.91,57.1,57.3,56.75,0.608,31.77,31.96,31.53,11.05,10.89,312.2,10.28,16,156.5011,8.38,0.02595121,0.04037984,0.1667612
"2018-11-01 16:15:00",20455,"CKVY",13.76,46.22,46.17,46.35,45.98,56.75,57.71,56.48,0.604,31.82,32.04,31.53,11.11,11.19,315.9,12.09,16.88,148.0121,8.38,0.02320637,0.0380368,0.12853
"2018-11-01 16:20:00",20456,"CKVY",13.79,45.67,45.97,46.22,45.67,57.37,57.41,56.41,0.598,31.62,31.84,31.42,11.26,11.18,315.4,13.57,18.19,121.1804,8.38,0.02320637,0.0380368,0.12853
"2018-11-01 16:25:00",20457,"CKVY",13.6,45.6,45.71,45.85,45.6,58.06,58.13,57.27,0.604,31.65,31.86,31.48,11.17,11.17,312.8,10.95,16.22,90.86056,8.38,0.02320637,0.0380368,0.12853
"2018-11-01 16:30:00",20458,"CKVY",13.53,45.42,45.44,45.67,45.23,58.5,58.88,57.92,0.604,31.74,31.95,31.54,11.97,11.56,308,11.65,20.17,70.17955,8.38,0.02061115,0.0353853,0.09065268
"2018-11-01 16:35:00",20459,"CKVY",13.36,45.29,45.31,45.48,45.11,58.61,59.36,58.47,0.602,31.78,32.03,31.56,12.08,12.1,299.9,10.45,17.76,62.92564,8.38,0.02061115,0.0353853,0.09065268
"2018-11-01 16:40:00",20460,"CKVY",13.74,45.29,45.3,45.36,45.17,58.23,59.09,58.23,0.599,31.64,31.91,31.44,12.79,12.36,298.8,10.59,19.29,61.23665,8.38,0.02061115,0.0353853,0.09065268
"2018-11-01 16:45:00",20461,"CKVY",13.77,45.3,45.3,45.42,45.17,58.57,58.74,57.99,0.602,31.6,31.78,31.36,12.55,12.65,299.4,11.26,18.41,62.7554,8.38,0.0161514,0.03105607,0.05488897
"2018-11-01 16:50:00",20462,"CKVY",13.86,45.23,45.25,45.42,45.11,58.74,59.05,58.4,0.603,31.67,31.95,31.51,12.37,12.49,306.8,11.53,17.32,63.44413,8.38,0.0161514,0.03105607,0.05488897
"2018-11-01 16:55:00",20463,"CKVY",13.53,45.11,45.19,45.36,44.99,59.02,59.12,58.54,0.603,31.64,31.86,31.46,12.2,12.35,304.3,10.18,19.73,64.48708,8.38,0.0161514,0.03105607,0.05488897
"2018-11-01 17:00:00",20464,"CKVY",13.41,44.99,45.04,45.17,44.87,59.78,59.78,58.88,0.607,31.68,31.86,31.49,12.24,12.22,305.6,10.5,19.07,59.45955,8.38,0.01557478,0.03028989,0.0264508
"2018-11-01 17:05:00",20465,"CKVY",13.43,44.87,44.94,45.05,44.8,60.15,60.15,59.4,0.608,31.82,32.06,31.59,12.17,12.07,309.4,11.84,17.97,56.60914,8.38,0.01557478,0.03028989,0.0264508
"2018-11-01 17:10:00",20466,"CKVY",13.88,45.12,44.91,45.24,44.68,60.26,60.5,60.02,0.615,32,32.33,31.77,11.76,11.93,306,10.4,17.54,56.01193,8.38,0.01557478,0.03028989,0.0264508
"2018-11-01 17:15:00",20467,"CKVY",13.87,44.99,45.22,45.49,44.93,60.29,60.36,59.43,0.613,32.15,32.46,31.83,11.63,11.67,299.6,10.66,18.63,73.81818,8.38,0.0164505,0.0304758,0.01127534
"2018-11-01 17:20:00",20468,"CKVY",13.85,44.69,44.78,45.06,44.56,61.08,61.36,60.26,0.614,32.08,32.28,31.89,12.23,11.98,303.9,9.84,18.85,80.27547,8.38,0.0164505,0.0304758,0.01127534
"2018-11-01 17:25:00",20469,"CKVY",13.85,44.63,44.67,44.81,44.5,60.98,61.7,60.88,0.611,32.17,32.42,31.91,12.22,12.24,307.2,11.05,16.88,81.65193,8.38,0.0164505,0.0304758,0.01127534
"2018-11-01 17:30:00",20470,"CKVY",13.69,44.26,44.43,44.69,44.13,61.98,62.15,61.02,0.612,32.07,32.21,31.9,11.76,12.09,309,10.25,15.12,62.8032,8.38,0.008499255,0.01000225,0.003238123
"2018-11-01 17:35:00",20471,"CKVY",13.86,44.19,44.19,44.38,44.07,62.46,62.53,61.91,0.616,32.14,32.26,31.98,9.89,10.86,314.6,10.97,12.93,53.58432,8.38,0.008499255,0.01000225,0.003238123
"2018-11-01 17:40:00",20472,"CKVY",13.85,44.44,44.38,44.5,44.13,62.05,62.49,61.87,0.617,32.25,32.41,32.05,8.93,9.41,315.4,9.71,12.93,56.48275,8.38,0.008499255,0.01000225,0.003238123
"2018-11-01 17:45:00",20473,"CKVY",13.84,44.13,44.31,44.5,44.07,62.94,62.94,62.05,0.619,32.3,32.43,32.15,7.943,8.36,311.2,10.89,12.06,67.64826,8.38,0.007936509,0.009541532,5.297936E-05
"2018-11-01 17:50:00",20474,"CKVY",13.85,43.52,43.82,44.19,43.45,64.52,64.55,62.94,0.62,32.34,32.49,32.2,8.43,8.13,301.9,10.83,14.03,74.34505,8.38,0.007936509,0.009541532,5.297936E-05
"2018-11-01 17:55:00",20475,"CKVY",13.27,43.02,43.23,43.58,42.96,66.03,66.03,64.52,0.622,32.43,32.59,32.26,8.69,8.51,298.9,9.97,13.81,63.91721,8.38,0.007936509,0.009541532,5.297936E-05
"2018-11-01 18:00:00",20476,"CKVY",13.12,42.53,42.8,43.02,42.53,67.16,67.23,66.06,0.621,32.45,32.57,32.33,9.03,8.96,298.8,9.79,12.06,45.19477,8.37,0.005651134,0.00700657,2.5E-07
"2018-11-01 18:05:00",20477,"CKVY",13.06,42.41,42.41,42.59,42.22,67.54,67.88,67.16,0.622,32.47,32.67,32.32,8.39,8.73,302.2,9.27,11.84,28.99333,8.37,0.005651134,0.00700657,2.5E-07
"2018-11-01 18:10:00",20478,"CKVY",13.04,43.15,42.95,43.28,42.41,66.03,67.61,65.96,0.626,32.6,32.78,32.44,7.92,8.24,311,12.86,12.71,18.52975,8.37,0.005651134,0.00700657,2.5E-07
"2018-11-01 18:15:00",20479,"CKVY",13.02,43.03,43.21,43.4,42.97,66.28,66.34,65.69,0.625,32.62,32.74,32.48,7.444,7.659,312.4,10.71,11.18,11.57709,8.37,0.004317397,0.005504726,2.5E-07
"2018-11-01 18:20:00",20480,"CKVY",13.01,42.66,42.9,43.22,42.6,67.44,67.44,66.1,0.627,32.62,32.75,32.47,6.696,7.133,304.1,10.66,9.64,6.392277,8.37,0.004317397,0.005504726,2.5E-07
"2018-11-01 18:25:00",20481,"CKVY",13,42.48,42.55,42.72,42.29,68.44,68.54,67.37,0.632,32.72,32.92,32.52,5.755,6.181,298.2,10.86,7.891,3.298085,8.37,0.004317397,0.005504726,2.5E-07
"2018-11-01 18:30:00",20482,"CKVY",12.99,42.29,42.38,42.6,42.17,69.09,69.13,68.37,0.633,32.85,33.03,32.72,4.457,5.099,308.7,10.72,5.261,1.619334,8.37,0.002697769,0.003738774,2.5E-07
"2018-11-01 18:35:00",20483,"CKVY",12.98,42.85,42.55,42.97,42.05,67.68,69.2,67.68,0.634,32.93,33.1,32.67,3.71,3.993,343.1,18.52,5.042,0.7724063,8.37,0.002697769,0.003738774,2.5E-07
"2018-11-01 18:40:00",20484,"CKVY",12.97,42.97,43,43.1,42.79,67.48,67.68,67.27,0.635,32.98,33.1,32.81,2.959,3.348,12.92,16.28,3.946,0.3440459,8.37,0.002697769,0.003738774,2.5E-07
"2018-11-01 18:45:00",20485,"CKVY",12.97,42.85,42.96,43.1,42.85,67.86,67.86,67.48,0.635,33.02,33.16,32.89,2.45,2.672,345.5,13.04,3.507,0.1062584,8.37,0.0002436242,0.0008084904,2.5E-07
"2018-11-01 18:50:00",20486,"CKVY",12.96,43.03,43,43.1,42.85,67.93,67.93,67.58,0.641,33.09,33.2,32.95,2.115,2.337,348.4,11.69,3.507,0.01186134,8.37,0.0002436242,0.0008084904,2.5E-07
"2018-11-01 18:55:00",20487,"CKVY",12.96,43.03,42.94,43.03,42.79,68.06,68.13,67.86,0.642,33.13,33.26,32.96,1.855,1.925,347.1,10.23,3.507,0,8.37,0.0002436242,0.0008084904,2.5E-07
"2018-11-01 19:00:00",20488,"CKVY",12.95,42.54,42.89,43.03,42.54,69.33,69.37,67.96,0.641,33.3,33.55,33.08,2.236,2.039,26.24,15.48,4.165,0,8.37,-0.001417083,-0.001490891,2.5E-07
"2018-11-01 19:05:00",20489,"CKVY",12.94,42.42,42.57,42.79,42.42,70.16,70.19,69.37,0.646,33.4,33.54,33.23,2.656,2.438,32.21,7.396,4.165,0,8.37,-0.001417083,-0.001490891,2.5E-07
"2018-11-01 19:10:00",20490,"CKVY",12.95,42.54,42.48,42.66,42.29,69.74,70.29,69.64,0.645,33.41,33.53,33.27,3.085,2.884,33.67,6.575,5.261,0,8.37,-0.001417083,-0.001490891,2.5E-07
"2018-11-01 19:15:00",20491,"CKVY",12.94,42.48,42.52,42.6,42.42,70.02,70.16,69.78,0.646,33.44,33.53,33.3,3.022,3.029,16.04,10.52,3.726,0,8.37,-0.0006276803,-0.0003757927,2.5E-07
"2018-11-01 19:20:00",20492,"CKVY",12.93,42.6,42.52,42.6,42.35,70.16,70.26,69.98,0.651,33.49,33.59,33.33,3.073,3.015,355.3,8.99,5.48,0,8.37,-0.0006276803,-0.0003757927,2.5E-07
"2018-11-01 19:25:00",20493,"CKVY",12.93,42.54,42.58,42.73,42.48,70.09,70.16,69.88,0.648,33.51,33.63,33.42,3.093,3.116,351.8,11.84,4.603,0,8.37,-0.0006276803,-0.0003757927,2.5E-07
"2018-11-01 19:30:00",20494,"CKVY",12.93,42.54,42.54,42.66,42.42,70.26,70.29,69.98,0.65,33.51,33.63,33.37,3.242,3.186,352.9,8.93,4.165,0,8.37,-0.0002639966,0.0001165667,2.5E-07
"2018-11-01 19:35:00",20495,"CKVY",12.92,42.42,42.46,42.6,42.29,70.57,70.57,70.23,0.65,33.55,33.66,33.42,2.982,3.152,353,11.85,4.165,0,8.37,-0.0002639966,0.0001165667,2.5E-07
"2018-11-01 19:40:00",20496,"CKVY",12.92,42.29,42.37,42.48,42.23,70.98,70.98,70.5,0.651,33.55,33.64,33.42,2.582,2.793,359.1,9.69,3.507,0,8.37,-0.0002639966,0.0001165667,2.5E-07
"2018-11-01 19:45:00",20497,"CKVY",12.92,42.23,42.3,42.42,42.17,71.29,71.39,70.91,0.652,33.63,33.76,33.51,2.102,2.375,353.3,11.84,2.85,0,8.37,-0.000716007,-0.0005029748,2.5E-07
"2018-11-01 19:50:00",20498,"CKVY",12.91,42.17,42.21,42.3,42.05,71.87,71.91,71.22,0.656,33.71,33.86,33.55,1.943,1.991,359.2,9.92,3.069,0,8.37,-0.000716007,-0.0005029748,2.5E-07
"2018-11-01 19:55:00",20499,"CKVY",12.91,42.17,42.19,42.3,42.05,71.81,71.94,71.67,0.655,33.76,33.86,33.61,1.86,1.91,0.753,9.24,3.288,0,8.37,-0.000716007,-0.0005029748,2.5E-07
"2018-11-01 20:00:00",20500,"CKVY",12.91,42.11,42.11,42.23,41.99,72.22,72.29,71.74,0.657,33.78,33.9,33.63,1.516,1.686,14.4,10.53,1.754,0,8.37,-0.002012973,-0.002392107,2.5E-07
"2018-11-01 20:05:00",20501,"CKVY",12.91,42.05,42.06,42.17,41.98,72.29,72.42,72.22,0.656,33.82,33.94,33.71,0.946,1.275,37.05,5.197,1.315,0,8.37,-0.002012973,-0.002392107,2.5E-07
"2018-11-01 20:10:00",20502,"CKVY",12.91,41.86,41.99,42.17,41.8,72.73,72.73,72.22,0.656,33.78,33.88,33.6,0.351,0.615,39.83,0.048,0.877,0,8.37,-0.002012973,-0.002392107,2.5E-07
"2018-11-01 20:15:00",20503,"CKVY",12.9,41.18,41.45,41.92,41.06,75.06,75.1,72.63,0.659,33.85,34,33.67,0.864,0.614,208.6,14.69,3.726,0,8.37,-0.003784544,-0.005337304,2.5E-07
"2018-11-01 20:20:00",20504,"CKVY",12.9,41.18,41.22,41.3,41.06,75.13,75.24,74.76,0.66,33.9,34.05,33.75,1.283,1.039,213.6,5.21,2.192,0,8.37,-0.003784544,-0.005337304,2.5E-07
"2018-11-01 20:25:00",20505,"CKVY",12.9,41.06,41.1,41.24,40.93,75.3,75.44,75.1,0.658,33.91,34.03,33.75,1.558,1.442,241.8,5.7,1.315,0,8.37,-0.003784544,-0.005337304,2.5E-07
"2018-11-01 20:30:00",20506,"CKVY",12.9,41.3,41.17,41.37,40.93,74.52,75.3,74.48,0.657,33.82,33.96,33.71,1.059,1.28,244.1,2.868,1.315,0,8.37,-0.003084433,-0.004114892,2.5E-07
"2018-11-01 20:35:00",20507,"CKVY",12.9,41.24,41.35,41.49,41.12,74.48,74.55,73.9,0.655,33.78,33.93,33.62,0.918,1.015,222.5,8.43,1.973,0,8.37,-0.003084433,-0.004114892,2.5E-07
"2018-11-01 20:40:00",20508,"CKVY",12.9,41.18,41.24,41.37,41.12,74.55,74.93,74.48,0.655,33.83,33.99,33.7,0.754,0.8,238.5,10.73,1.315,0,8.37,-0.003084433,-0.004114892,2.5E-07
"2018-11-01 20:45:00",20509,"CKVY",12.89,41.43,41.33,41.55,41.18,73.59,74.58,73.52,0.652,33.69,33.85,33.55,0.801,0.738,199.9,19.23,1.754,0,8.37,-0.003759269,-0.005296694,2.5E-07
"2018-11-01 20:50:00",20510,"CKVY",12.9,41.67,41.61,41.74,41.43,74.52,74.52,73.38,0.667,33.83,34.19,33.57,0.976,0.848,209,15.88,3.726,0,8.37,-0.003759269,-0.005296694,2.5E-07
"2018-11-01 20:55:00",20511,"CKVY",12.88,42.29,41.93,42.42,41.61,74,75.03,73.79,0.678,34.42,34.75,34.12,1.902,1.483,263.4,13.03,4.603,0,8.37,-0.003759269,-0.005296694,2.5E-07
"2018-11-01 21:00:00",20512,"CKVY",12.88,41.8,42.01,42.29,41.74,75.82,75.89,74,0.682,34.7,34.88,34.47,2.459,2.241,265,6.048,3.288,0,8.37,-0.002663845,-0.00341424,2.5E-07
"2018-11-01 21:05:00",20513,"CKVY",12.88,41.68,41.74,41.93,41.62,76.03,76.2,75.58,0.68,34.68,34.88,34.55,2.692,2.57,268,8.25,3.288,0,8.37,-0.002663845,-0.00341424,2.5E-07
"2018-11-01 21:10:00",20514,"CKVY",12.88,41.68,41.77,41.92,41.62,75.93,76.06,75.51,0.68,34.71,34.83,34.58,2.528,2.587,249.3,5.713,3.507,0,8.37,-0.002663845,-0.00341424,2.5E-07
"2018-11-01 21:15:00",20515,"CKVY",12.88,42.05,41.86,42.05,41.62,75.21,75.96,75.17,0.683,34.71,34.83,34.58,2.616,2.581,243.8,14.35,3.507,0,8.37,-0.0013798,-0.001454099,2.5E-07
"2018-11-01 21:20:00",20516,"CKVY",12.89,41.87,42.09,42.42,41.8,75.72,75.72,74.01,0.683,34.7,34.85,34.54,2.968,2.812,234.4,15.52,4.822,0,8.37,-0.0013798,-0.001454099,2.5E-07
"2018-11-01 21:25:00",20517,"CKVY",12.89,42.18,42.03,42.3,41.8,75.45,75.75,75.38,0.688,34.88,35.12,34.69,3.212,3.097,262.4,11.83,4.165,0,8.37,-0.0013798,-0.001454099,2.5E-07
"2018-11-01 21:30:00",20518,"CKVY",12.87,42.3,42.25,42.36,42.05,74.83,75.45,74.76,0.686,34.94,35.05,34.81,3.008,3.118,279,4.291,3.507,0,8.37,-0.0008775118,-0.0007461242,2.5E-07
"2018-11-01 21:35:00",20519,"CKVY",12.88,42.12,42.25,42.36,42.12,75.31,75.31,74.73,0.686,34.89,35,34.78,2.405,2.695,284,1.36,2.192,0,8.37,-0.0008775118,-0.0007461242,2.5E-07
"2018-11-01 21:40:00",20520,"CKVY",12.87,42.06,42.06,42.18,41.93,75.39,75.8,75.28,0.685,34.9,35.06,34.73,1.721,2.104,315.7,12.44,2.411,0,8.37,-0.0008775118,-0.0007461242,2.5E-07
"2018-11-01 21:45:00",20521,"CKVY",12.87,42.06,41.99,42.12,41.81,75.25,75.66,75.25,0.683,34.81,34.96,34.67,1.019,1.34,325.1,0.073,0.658,0,8.37,-0.001990734,-0.002353664,2.5E-07
"2018-11-01 21:50:00",20522,"CKVY",12.86,42.12,42.21,42.43,42,75.11,75.28,74.11,0.684,34.76,34.93,34.62,0.736,0.849,306.1,101.7,2.411,0,8.37,-0.001990734,-0.002353664,2.5E-07
"2018-11-01 21:55:00",20523,"CKVY",12.87,40.7,41.55,42.18,40.64,75.59,75.69,74.97,0.651,34.35,34.97,33.53,0.825,0.693,128,36.91,3.507,0,8.37,-0.001990734,-0.002353664,2.5E-07
"2018-11-01 22:00:00",20524,"CKVY",12.87,40.33,40.42,40.76,40.21,75.73,75.87,75.35,0.643,33.33,33.72,33.09,1.642,1.213,117.9,7.791,3.726,0,8.37,-0.003666199,-0.005125212,2.5E-07
"2018-11-01 22:05:00",20525,"CKVY",12.87,40.45,40.38,40.52,40.2,75.73,76,75.21,0.646,33.31,33.56,33,1.955,1.862,99,17.29,2.85,0,8.37,-0.003666199,-0.005125212,2.5E-07
"2018-11-01 22:10:00",20526,"CKVY",12.87,40.82,40.6,40.82,40.45,74.01,75.73,74.01,0.641,33.28,33.46,33.1,2.087,2.051,82.7,5.331,2.85,0,8.37,-0.003666199,-0.005125212,2.5E-07
"2018-11-01 22:15:00",20527,"CKVY",12.86,40.88,40.91,41.07,40.7,74.22,74.9,73.77,0.644,33.37,33.68,33.05,2.002,2.052,93,5.934,2.85,0,8.37,-0.002000095,-0.002378768,2.5E-07
"2018-11-01 22:20:00",20528,"CKVY",12.85,40.88,41.02,41.2,40.82,74.53,74.84,73.53,0.647,33.47,33.71,33.19,2.205,2.075,54.7,54.43,3.288,0,8.37,-0.002000095,-0.002378768,2.5E-07
"2018-11-01 22:25:00",20529,"CKVY",12.86,41.19,41,41.19,40.82,73.88,74.56,73.81,0.649,33.4,33.51,33.28,1.802,2.078,27.74,18.66,2.411,0,8.37,-0.002000095,-0.002378768,2.5E-07
"2018-11-01 22:30:00",20530,"CKVY",12.86,40.45,40.78,41.19,40.33,76.21,76.28,73.77,0.65,33.52,33.7,33.35,1.211,1.521,276.3,57.88,1.754,0,8.37,-0.002106976,-0.002541149,2.5E-07
"2018-11-01 22:35:00",20531,"CKVY",12.85,40.7,40.5,40.7,40.27,75.39,76.59,75.32,0.65,33.55,33.74,33.42,0.465,0.852,240.1,6.851,0.877,0,8.37,-0.002106976,-0.002541149,2.5E-07
"2018-11-01 22:40:00",20532,"CKVY",12.86,41.01,40.91,41.13,40.58,74.08,75.35,74.05,0.646,33.49,33.64,33.36,0.389,0.327,225.7,14.29,1.315,0,8.37,-0.002106976,-0.002541149,2.5E-07
"2018-11-01 22:45:00",20533,"CKVY",12.85,40.27,40.65,41.13,40.21,75.97,76.07,73.88,0.644,33.42,33.81,32.95,0.76,0.557,241.4,24.69,2.63,0,8.37,-0.004256096,-0.006232524,2.5E-07
"2018-11-01 22:50:00",20534,"CKVY",12.85,40.02,40.13,40.33,39.96,75.83,76.97,75.73,0.636,33.33,33.58,32.98,1.247,0.922,241.5,39.98,3.726,0,8.37,-0.004256096,-0.006232524,2.5E-07
"2018-11-01 22:55:00",20535,"CKVY",12.85,40.14,40.15,40.27,39.96,76.11,76.24,75.66,0.642,33.17,33.33,33.04,1.906,1.639,188.8,7.444,3.726,0,8.37,-0.004256096,-0.006232524,2.5E-07
"2018-11-01 23:00:00",20536,"CKVY",12.85,40.21,40.24,40.33,40.08,75.7,76.48,75.7,0.64,33.33,33.48,33.16,2.248,2.098,180.8,4.731,3.507,0,8.37,-0.002644276,-0.003390933,2.5E-07
"2018-11-01 23:05:00",20537,"CKVY",12.85,40.33,40.43,40.58,40.21,75.87,75.94,75.11,0.644,33.3,33.47,33.13,2.521,2.48,177,7.134,3.507,0,8.37,-0.002644276,-0.003390933,2.5E-07
"2018-11-01 23:10:00",20538,"CKVY",12.85,40.39,40.35,40.52,40.21,75.8,76.55,75.73,0.645,33.45,33.56,33.31,2.209,2.358,173.6,5.02,2.192,0,8.37,-0.002644276,-0.003390933,2.5E-07
"2018-11-01 23:15:00",20539,"CKVY",12.85,40.45,40.46,40.58,40.33,75.73,75.83,75.52,0.646,33.4,33.55,33.27,1.38,1.798,191.3,2.415,0.877,0,8.37,-0.001775374,-0.002040661,2.5E-07
"2018-11-01 23:20:00",20540,"CKVY",12.85,40.21,40.33,40.58,40.08,75.97,76.48,75.63,0.642,33.37,33.56,33.13,0.758,1.057,238.6,18.51,1.534,0,8.37,-0.001775374,-0.002040661,2.5E-07
"2018-11-01 23:25:00",20541,"CKVY",12.85,40.09,40.17,40.33,39.96,76.28,76.42,75.87,0.642,33.27,33.45,33.11,0.511,0.6,241.8,5.966,1.534,0,8.37,-0.001775374,-0.002040661,2.5E-07
"2018-11-01 23:30:00",20542,"CKVY",12.84,40.08,40.09,40.21,39.96,76.8,76.83,75.97,0.646,33.23,33.49,33.09,0.536,0.529,224.7,4.843,0.877,0,8.37,-0.003954218,-0.005670471,2.5E-07
"2018-11-01 23:35:00",20543,"CKVY",12.84,39.9,39.98,40.15,39.84,77.21,77.86,76.83,0.645,33.47,33.73,33.28,0.389,0.457,222.1,0.079,0.658,0,8.37,-0.003954218,-0.005670471,2.5E-07
"2018-11-01 23:40:00",20544,"CKVY",12.84,39.96,39.91,40.09,39.78,76.97,77.9,76.66,0.645,33.41,33.64,33.15,0.095,0.259,222.1,0.044,0,0,8.37,-0.003954218,-0.005670471,2.5E-07
"2018-11-01 23:45:00",20545,"CKVY",12.83,39.97,39.98,40.09,39.84,76.28,77.24,76.25,0.639,33.27,33.55,33.02,0.027,0.038,222.1,0.028,0,0,8.37,-0.004872665,-0.007489329,2.5E-07
"2018-11-01 23:50:00",20546,"CKVY",12.84,39.72,39.95,40.09,39.72,77.97,78,76.08,0.647,33.19,33.55,32.95,0.256,0.06,240.4,14.53,2.85,0,8.37,-0.004872665,-0.007489329,2.5E-07
"2018-11-01 23:55:00",20547,"CKVY",12.84,38.54,39.16,39.78,38.42,81.1,81.1,77.97,0.642,33.32,33.52,33.02,1.019,0.654,241.4,25.12,3.288,0,8.37,-0.004872665,-0.007489329,2.5E-07
"2018-11-02 00:00:00",20548,"CKVY",12.84,38.61,38.19,38.61,37.86,80.6,82.9,80.6,0.64,33.14,33.34,32.91,1.802,1.361,223.8,17.64,3.946,0,8.37,-0.004010894,-0.005793484,2.5E-07
"2018-11-02 00:05:00",20549,"CKVY",12.83,38.8,38.76,39.04,38.42,79.79,81.8,78.93,0.638,33.3,33.65,32.92,2.183,2.124,215.3,40.4,2.85,0,8.37,-0.004010894,-0.005793484,2.5E-07
"2018-11-02 00:10:00",20550,"CKVY",12.83,38.49,38.58,38.86,38.36,81.9,81.9,79.35,0.647,33.15,33.48,32.85,1.606,1.916,279.7,6.068,2.411,0,8.37,-0.004010894,-0.005793484,2.5E-07
"2018-11-02 00:15:00",20551,"CKVY",12.83,38.12,38.29,38.61,38.06,82.8,83,80.5,0.645,33.26,33.56,32.82,1.255,1.403,5.047,41.87,2.63,0,8.37,-0.002517391,-0.003178359,2.5E-07
"2018-11-02 00:20:00",20552,"CKVY",12.81,38.55,38.34,38.61,38.12,81.3,82.9,81.3,0.644,33.41,33.55,33.27,1.172,1.118,63.22,6.937,2.63,0,8.37,-0.002517391,-0.003178359,2.5E-07
"2018-11-02 00:25:00",20553,"CKVY",12.83,38.49,38.59,38.67,38.43,81.8,81.9,81.2,0.647,33.46,33.56,33.3,1.281,1.236,92.1,39.55,2.411,0,8.37,-0.002517391,-0.003178359,2.5E-07
"2018-11-02 00:30:00",20554,"CKVY",12.83,38.86,38.67,38.92,38.43,81.2,82,81.1,0.651,33.55,33.7,33.38,1.032,1.207,179.3,39.8,1.315,0,8.37,-0.003313998,-0.004510853,2.5E-07
"2018-11-02 00:35:00",20555,"CKVY",12.83,39.23,39.01,39.23,38.8,80.6,81.2,80.5,0.656,33.65,33.79,33.51,0.859,0.978,124,13.58,1.754,0,8.37,-0.003313998,-0.004510853,2.5E-07
"2018-11-02 00:40:00",20556,"CKVY",12.83,39.35,39.16,39.35,39.11,81.7,82,80.5,0.668,33.93,34.31,33.64,1.042,0.863,77.89,19.21,2.192,0,8.37,-0.003313998,-0.004510853,2.5E-07
"2018-11-02 00:45:00",20557,"CKVY",12.83,39.6,39.69,39.85,39.29,81,81.7,80.3,0.669,34.28,34.4,34.14,1.464,1.33,44.49,9.25,2.63,0,8.37,-0.003505517,-0.004844653,2.5E-07
"2018-11-02 00:50:00",20558,"CKVY",12.82,39.85,39.62,39.97,39.42,80.4,81.4,80.3,0.67,34.28,34.48,34.05,1.589,1.484,22.07,9.67,2.192,0,8.37,-0.003505517,-0.004844653,2.5E-07
"2018-11-02 00:55:00",20559,"CKVY",12.82,39.97,40.06,40.22,39.85,80.1,80.8,79.76,0.671,34.42,34.73,34.14,1.26,1.512,5.509,5.744,1.973,0,8.37,-0.003505517,-0.004844653,2.5E-07
"2018-11-02 01:00:00",20560,"CKVY",12.82,40.28,40.07,40.34,39.85,81.3,81.5,80,0.689,34.71,35.08,34.21,0.803,0.964,3.003,0.056,1.096,0,8.37,-0.003165404,-0.004239751,2.5E-07
"2018-11-02 01:05:00",20561,"CKVY",12.82,40.34,40.3,40.41,40.16,81.2,81.3,80.7,0.69,34.96,35.12,34.77,0.295,0.594,3.079,0.086,0,0,8.37,-0.003165404,-0.004239751,2.5E-07
"2018-11-02 01:10:00",20562,"CKVY",12.82,40.47,40.4,40.53,40.28,81.4,81.8,81.1,0.696,35.19,35.36,34.98,0.147,0.173,3.162,0.099,0,0,8.37,-0.003165404,-0.004239751,2.5E-07
"2018-11-02 01:15:00",20563,"CKVY",12.82,40.34,40.36,40.53,40.16,81.4,81.9,81.3,0.692,35.2,35.37,34.93,0,0.091,3.251,0.088,0,0,8.37,-0.004823759,-0.007387079,2.5E-07
"2018-11-02 01:20:00",20564,"CKVY",12.82,40.28,40.26,40.34,40.1,82.7,82.8,81.3,0.702,35.28,35.54,34.94,0.176,0.051,134.9,4.12,1.315,0,8.37,-0.004823759,-0.007387079,2.5E-07
"2018-11-02 01:25:00",20565,"CKVY",12.81,40.1,40.16,40.34,40.03,82.8,83.2,82.7,0.697,35.39,35.55,35.22,0.549,0.338,171.9,22.66,1.754,0,8.37,-0.004823759,-0.007387079,2.5E-07
"2018-11-02 01:30:00",20566,"CKVY",12.81,39.91,40.07,40.16,39.91,83.2,83.2,82.7,0.695,35.3,35.43,35.18,0.616,0.604,181.8,0.145,1.315,0,8.37,-0.004733201,-0.007206164,2.5E-07
"2018-11-02 01:35:00",20567,"CKVY",12.81,39.91,39.92,40.1,39.79,84.1,84.1,83.2,0.702,35.38,35.56,35.23,0.524,0.577,152.7,46.3,1.096,0,8.37,-0.004733201,-0.007206164,2.5E-07
"2018-11-02 01:40:00",20568,"CKVY",12.81,40.22,40.04,40.22,39.85,84.2,84.5,84,0.712,35.7,35.91,35.43,0.566,0.551,63.51,4.483,1.754,0,8.37,-0.004733201,-0.007206164,2.5E-07
"2018-11-02 01:45:00",20569,"CKVY",12.8,40.41,40.34,40.59,40.1,83.5,84.2,83.4,0.711,35.84,36.02,35.7,1.119,0.806,62.96,15.01,2.85,0,8.37,-0.004231812,-0.006181812,2.5E-07
"2018-11-02 01:50:00",20570,"CKVY",12.8,40.71,40.64,40.78,40.47,83.9,83.9,83.3,0.724,36.04,36.29,35.83,1.771,1.506,41.31,2.668,3.069,0,8.37,-0.004231812,-0.006181812,2.5E-07
"2018-11-02 01:55:00",20571,"CKVY",12.8,41.08,40.94,41.21,40.71,83.7,84.1,83.6,0.732,36.47,36.66,36.22,1.956,1.894,33.32,5.289,2.63,0,8.37,-0.004231812,-0.006181812,2.5E-07
"2018-11-02 02:00:00",20572,"CKVY",12.8,41.33,41.26,41.46,41.08,83,83.7,82.8,0.733,36.59,36.72,36.46,1.864,1.917,31.15,4.328,2.192,0,8.37,-0.002827174,-0.003640951,2.5E-07
"2018-11-02 02:05:00",20573,"CKVY",12.8,41.33,41.37,41.46,41.21,83.1,83.1,82.8,0.733,36.58,36.7,36.41,1.55,1.694,25.04,10.84,1.754,0,8.37,-0.002827174,-0.003640951,2.5E-07
"2018-11-02 02:10:00",20574,"CKVY",12.8,41.33,41.38,41.52,41.27,83.1,83.2,83,0.734,36.64,36.77,36.52,1.086,1.334,17.02,0.85,1.096,0,8.37,-0.002827174,-0.003640951,2.5E-07
"2018-11-02 02:15:00",20575,"CKVY",12.79,41.46,41.36,41.46,41.27,83.3,83.3,83.1,0.739,36.66,36.78,36.55,0.925,1.019,21.68,6.705,1.534,0,8.37,-0.003311103,-0.004457069,2.5E-07
"2018-11-02 02:20:00",20576,"CKVY",12.79,41.21,41.29,41.46,41.15,83.2,83.5,83.1,0.731,36.61,36.77,36.46,0.716,0.779,283.2,63.59,1.754,0,8.37,-0.003311103,-0.004457069,2.5E-07
"2018-11-02 02:25:00",20577,"CKVY",12.79,40.71,41.08,41.39,40.71,83.7,83.8,82.6,0.722,36.36,36.7,36.09,0.921,0.765,223,18.44,1.754,0,8.37,-0.003311103,-0.004457069,2.5E-07
"2018-11-02 02:30:00",20578,"CKVY",12.79,40.16,40.47,40.78,40.16,84.4,84.5,83.7,0.712,36.03,36.26,35.83,0.952,0.89,232.4,15.33,2.192,0,8.37,-0.004029221,-0.005769289,2.5E-07
"2018-11-02 02:35:00",20579,"CKVY",12.79,39.91,40.06,40.22,39.85,85.2,85.2,84.3,0.712,35.83,35.93,35.71,1.296,1.142,237.9,10.88,2.63,0,8.37,-0.004029221,-0.005769289,2.5E-07
"2018-11-02 02:40:00",20580,"CKVY",12.79,39.85,39.75,39.97,39.6,86,86,85.2,0.717,35.77,36.08,35.6,1.673,1.507,247.7,10.6,3.946,0,8.37,-0.004029221,-0.005769289,2.5E-07
"2018-11-02 02:45:00",20581,"CKVY",12.78,40.22,40.36,40.59,39.91,83.8,86.1,83.2,0.709,35.97,36.34,35.69,1.754,1.818,251.4,39.12,3.946,0,8.37,-0.003164379,-0.004206571,2.5E-07
"2018-11-02 02:50:00",20582,"CKVY",12.78,40.16,40.19,40.34,40.1,84.1,84.2,83.8,0.709,35.78,35.9,35.67,1.197,1.482,218,0.115,0,0,8.37,-0.003164379,-0.004206571,2.5E-07
"2018-11-02 02:55:00",20583,"CKVY",12.78,40.47,40.29,40.59,40.1,83.8,84.2,83.7,0.715,35.86,36.09,35.68,0.834,0.956,128.2,43.3,2.192,0,8.37,-0.003164379,-0.004206571,2.5E-07
"2018-11-02 03:00:00",20584,"CKVY",12.78,40.03,40.24,40.47,39.97,84.7,84.8,83.7,0.712,35.84,35.98,35.72,1.163,0.913,158.9,7.003,3.069,0,8.37,-0.00358758,-0.004956572,2.5E-07
"2018-11-02 03:05:00",20585,"CKVY",12.77,39.85,39.93,40.16,39.73,85.9,85.9,84.7,0.716,35.9,36.09,35.72,1.994,1.614,160.4,5.022,3.288,0,8.37,-0.00358758,-0.004956572,2.5E-07
"2018-11-02 03:10:00",20586,"CKVY",12.78,39.73,39.75,39.97,39.6,86.5,86.7,85.8,0.718,36.05,36.23,35.86,2.239,2.189,148.8,9.32,2.411,0,8.37,-0.00358758,-0.004956572,2.5E-07
"2018-11-02 03:15:00",20587,"CKVY",12.77,39.54,39.67,39.85,39.48,86.1,86.6,85.9,0.709,35.88,36.16,35.68,2.424,2.316,153.2,2.895,3.726,0,8.37,-0.002665228,-0.003369319,2.5E-07
"2018-11-02 03:20:00",20588,"CKVY",12.77,39.54,39.55,39.6,39.42,86.2,86.4,86.1,0.71,35.8,35.88,35.65,2.472,2.423,154.9,4.442,3.288,0,8.37,-0.002665228,-0.003369319,2.5E-07
"2018-11-02 03:25:00",20589,"CKVY",12.77,39.6,39.59,39.73,39.48,86.3,86.5,86.2,0.713,35.86,35.99,35.72,2.537,2.506,145.4,4.098,2.411,0,8.37,-0.002665228,-0.003369319,2.5E-07
"2018-11-02 03:30:00",20590,"CKVY",12.77,39.73,39.65,39.79,39.48,86.5,86.5,86.2,0.718,35.93,36.1,35.76,2.221,2.449,145.4,2.727,2.85,0,8.37,-0.00232134,-0.002827608,2.5E-07
"2018-11-02 03:35:00",20591,"CKVY",12.77,39.79,39.77,39.85,39.66,87,87.1,86.4,0.724,36.14,36.33,35.96,1.637,1.912,96.9,22.61,1.534,0,8.37,-0.00232134,-0.002827608,2.5E-07
"2018-11-02 03:40:00",20592,"CKVY",12.77,39.85,39.8,39.91,39.73,87.2,87.4,87,0.727,36.32,36.43,36.19,1.325,1.516,30.09,3.028,1.973,0,8.37,-0.00232134,-0.002827608,2.5E-07
"2018-11-02 03:45:00",20593,"CKVY",12.76,39.91,39.87,39.97,39.79,86.9,87.2,86.9,0.726,36.35,36.48,36.24,0.768,0.968,33.74,58.39,2.192,0,8.37,-0.003286464,-0.004401259,2.5E-07
"2018-11-02 03:50:00",20594,"CKVY",12.75,39.97,39.98,40.1,39.85,86.8,87,86.5,0.727,36.36,36.51,36.21,1.077,0.966,181.5,10.7,2.63,0,8.37,-0.003286464,-0.004401259,2.5E-07
"2018-11-02 03:55:00",20595,"CKVY",12.75,40.03,40,40.1,39.91,86.1,86.8,86,0.723,36.3,36.47,36.14,1.042,0.992,167.9,4.854,1.534,0,8.37,-0.003286464,-0.004401259,2.5E-07
"2018-11-02 04:00:00",20596,"CKVY",12.75,40.03,40.07,40.22,39.91,86.6,86.6,85.8,0.727,36.24,36.42,36.07,1.483,1.268,157.9,3.918,2.63,0,8.37,-0.003713133,-0.005172845,2.5E-07
"2018-11-02 04:05:00",20597,"CKVY",12.74,39.85,39.94,40.1,39.79,88.7,88.7,86.5,0.74,36.62,36.92,36.28,1.85,1.617,161.8,6.161,3.288,0,8.37,-0.003713133,-0.005172845,2.5E-07
"2018-11-02 04:10:00",20598,"CKVY",12.74,39.85,39.8,39.97,39.66,89.6,89.7,88.7,0.747,36.92,37.08,36.75,2.637,2.252,142.4,6.865,4.165,0,8.37,-0.003713133,-0.005172845,2.5E-07
"2018-11-02 04:15:00",20599,"CKVY",12.74,40.1,40.03,40.22,39.73,88.9,89.7,88.2,0.749,37,37.17,36.81,3.387,3.109,163.1,19.84,5.042,0,8.37,-0.002622321,-0.003274799,2.5E-07
"2018-11-02 04:20:00",20600,"CKVY",12.73,40.84,40.5,40.96,40.03,85.3,89,85.2,0.739,36.95,37.23,36.65,3.252,3.358,162.7,36.94,3.946,0,8.37,-0.002622321,-0.003274799,2.5E-07
"2018-11-02 04:25:00",20601,"CKVY",12.73,40.84,40.86,40.96,40.71,85.7,85.8,84.8,0.742,36.79,37.01,36.63,3.071,3.247,121.5,23.05,4.384,0,8.37,-0.002622321,-0.003274799,2.5E-07
"2018-11-02 04:30:00",20602,"CKVY",12.73,40.71,40.8,40.96,40.65,86.6,86.6,85.5,0.747,36.93,37.14,36.73,2.241,2.597,91.8,8.62,2.192,0,8.37,-0.001873587,-0.002155105,2.5E-07
"2018-11-02 04:35:00",20603,"CKVY",12.72,41.83,41.18,41.89,40.65,83.4,86.8,83.3,0.751,37.15,37.27,36.99,2.027,2.128,78.79,9.93,2.63,0,8.37,-0.001873587,-0.002155105,2.5E-07
"2018-11-02 04:40:00",20604,"CKVY",12.71,41.58,41.66,41.89,41.46,84.6,84.6,83.3,0.754,37.2,37.33,37.01,1.71,1.855,65,14.39,3.288,0,8.37,-0.001873587,-0.002155105,2.5E-07
"2018-11-02 04:45:00",20605,"CKVY",12.72,41.33,41.38,41.58,41.27,85.9,85.9,84.6,0.758,37.33,37.48,37.19,1.521,1.611,115.3,20.71,1.534,0,8.37,-0.002834232,-0.003637783,2.5E-07
"2018-11-02 04:50:00",20606,"CKVY",12.72,40.78,41.3,41.46,40.78,86.4,86.4,85.4,0.747,37.33,37.5,36.93,1.464,1.425,191.9,26.12,3.288,0,8.37,-0.002834232,-0.003637783,2.5E-07
"2018-11-02 04:55:00",20607,"CKVY",12.71,40.16,40.37,40.84,40.16,87.9,87.9,86.4,0.741,36.93,37.11,36.76,1.687,1.561,228.3,15.55,3.946,0,8.37,-0.002834232,-0.003637783,2.5E-07
"2018-11-02 05:00:00",20608,"CKVY",12.71,40.22,40.27,40.34,40.1,87.8,88,87.6,0.743,36.96,37.07,36.81,1.908,1.815,246.2,14.36,2.411,0,8.37,-0.003190332,-0.004223933,2.5E-07
"2018-11-02 05:05:00",20609,"CKVY",12.7,40.71,40.42,40.78,40.16,86.4,88,86.4,0.745,36.97,37.11,36.76,1.508,1.781,279.8,0.08,1.534,0,8.37,-0.003190332,-0.004223933,2.5E-07
"2018-11-02 05:10:00",20610,"CKVY",12.7,41.46,41.25,41.64,40.71,84.4,86.4,84.4,0.749,37.21,37.4,36.94,0.693,1.06,279.7,0.034,0.658,0,8.37,-0.003190332,-0.004223933,2.5E-07
"2018-11-02 05:15:00",20611,"CKVY",12.69,42.07,41.63,42.07,41.21,83.6,85.4,83.6,0.76,37.33,37.65,36.98,0.626,0.61,346.5,40.44,3.288,0,8.37,-0.003656885,-0.005055425,2.5E-07
"2018-11-02 05:20:00",20612,"CKVY",12.7,42.44,42.23,42.51,42.01,82.9,83.7,82.8,0.764,37.52,37.71,37.35,1.058,0.838,36.85,6.411,3.069,0,8.37,-0.003656885,-0.005055425,2.5E-07
"2018-11-02 05:25:00",20613,"CKVY",12.69,43,42.62,43.06,42.32,82.3,83,82.3,0.775,37.75,38.11,37.5,1.702,1.309,55.29,22.9,4.603,0,8.37,-0.003656885,-0.005055425,2.5E-07
"2018-11-02 05:30:00",20614,"CKVY",12.69,43.31,43.3,43.43,43.06,80.8,82.3,80.7,0.77,37.95,38.19,37.69,1.755,1.84,59.09,31.57,3.946,0,8.37,-0.00337594,-0.004558605,2.5E-07
"2018-11-02 05:35:00",20615,"CKVY",12.69,43.37,43.37,43.56,43.19,81.3,81.3,80.8,0.777,37.97,38.18,37.7,1.326,1.471,16.62,44.17,1.754,0,8.37,-0.00337594,-0.004558605,2.5E-07
"2018-11-02 05:40:00",20616,"CKVY",12.68,43.19,43.28,43.43,43.12,82,82.4,81.3,0.778,38.12,38.31,37.93,1.735,1.428,55.99,45.72,6.576,0,8.37,-0.00337594,-0.004558605,2.5E-07
"2018-11-02 05:45:00",20617,"CKVY",12.68,43.56,43.34,43.62,43.19,80.9,82.5,80.9,0.778,38.22,38.36,38.03,2.578,2.086,49.7,12.96,5.918,0,8.38,-0.002939391,-0.003818644,2.5E-07
"2018-11-02 05:50:00",20618,"CKVY",12.68,43.43,43.49,43.74,43.25,81.8,82.1,80.8,0.783,38.23,38.44,38.03,3.634,3.171,37.95,28.14,5.48,0,8.38,-0.002939391,-0.003818644,2.5E-07
"2018-11-02 05:55:00",20619,"CKVY",12.67,43.5,43.39,43.56,43.19,81.4,82.7,81.4,0.782,38.3,38.51,38.1,3.976,3.979,66.33,8.85,5.48,0,8.38,-0.002939391,-0.003818644,2.5E-07
"2018-11-02 06:00:00",20620,"CKVY",12.67,43.74,43.57,43.93,43.43,80.5,81.9,80.1,0.78,38.23,38.4,37.97,3.955,3.983,76.9,14.87,6.357,0,8.38,-0.0009708374,-0.0008875835,2.5E-07
"2018-11-02 06:05:00",20621,"CKVY",12.66,44.05,43.82,44.11,43.5,79.38,81.4,79.14,0.778,38.16,38.39,37.9,3.642,3.83,27.99,33.81,6.138,0,8.38,-0.0009708374,-0.0008875835,2.5E-07
"2018-11-02 06:10:00",20622,"CKVY",12.66,43.93,43.88,44.11,43.68,80.1,80.4,79.38,0.782,38.12,38.22,37.99,3.14,3.347,24,12.31,4.822,0,8.38,-0.0009708374,-0.0008875835,2.5E-07
"2018-11-02 06:15:00",20623,"CKVY",12.66,43.74,43.79,44.05,43.56,80.7,81,79.62,0.781,38.15,38.29,37.98,3.204,3.202,26,9.48,6.138,0,8.38,-0.001002969,-0.0009238582,2.5E-07
"2018-11-02 06:20:00",20624,"CKVY",12.65,43.62,43.66,43.8,43.49,81.2,81.3,80.6,0.783,38.19,38.31,38.03,3.666,3.358,33.88,12.76,6.138,0,8.38,-0.001002969,-0.0009238582,2.5E-07
"2018-11-02 06:25:00",20625,"CKVY",12.64,43.56,43.59,43.74,43.49,81.4,81.5,81,0.783,38.23,38.37,38.12,4.591,4.186,25.56,11.16,8.11,0,8.38,-0.001002969,-0.0009238582,2.5E-07
"2018-11-02 06:30:00",20626,"CKVY",12.65,43.67,43.56,43.68,43.43,81,81.5,81,0.782,38.23,38.37,38.08,4.784,4.585,33.11,9.79,7.453,0,8.38,-0.0006658621,-0.000480282,2.5E-07
"2018-11-02 06:35:00",20627,"CKVY",12.65,43.8,43.61,43.8,43.43,80.6,81.5,80.5,0.782,38.2,38.37,38,4.928,4.872,47.38,12.31,7.234,0,8.38,-0.0006658621,-0.000480282,2.5E-07
"2018-11-02 06:40:00",20628,"CKVY",12.64,43.8,43.76,43.92,43.61,80.5,80.9,80,0.782,38.16,38.32,37.94,5.117,5.018,50.16,7.093,7.891,0,8.38,-0.0006658621,-0.000480282,2.5E-07
"2018-11-02 06:45:00",20629,"CKVY",12.64,44.04,43.87,44.04,43.67,79.24,80.7,79.17,0.777,38.12,38.26,37.93,5.614,5.407,37.3,11.94,9.21,0,8.38,0.0001102608,0.0005077969,1.380019E-05
"2018-11-02 06:50:00",20630,"CKVY",12.64,44.04,44.04,44.17,43.86,79.1,79.51,78.89,0.775,38,38.14,37.83,5.684,5.697,39.24,11.95,7.453,0,8.38,0.0001102608,0.0005077969,1.380019E-05
"2018-11-02 06:55:00",20631,"CKVY",12.62,44.1,44.04,44.16,43.91,79.3,79.37,79.06,0.779,38.03,38.18,37.87,5.672,5.675,51.13,11.63,9.64,0,8.38,0.0001102608,0.0005077969,1.380019E-05
"2018-11-02 07:00:00",20632,"CKVY",12.63,43.91,44.04,44.16,43.85,79.78,79.95,78.96,0.778,38.08,38.25,37.93,5.424,5.474,54.47,15.51,9.43,0,8.38,0.0006119516,0.001133742,0.002841177
"2018-11-02 07:05:00",20633,"CKVY",12.63,44.04,43.97,44.16,43.85,79.57,79.78,79.33,0.78,38.08,38.23,37.95,5.828,5.587,35.12,8.31,9.64,0,8.38,0.0006119516,0.001133742,0.002841177
"2018-11-02 07:10:00",20634,"CKVY",12.62,43.91,43.9,44.04,43.73,79.81,79.99,79.51,0.778,38.06,38.18,37.92,5.422,5.696,36.28,11.78,7.672,0,8.38,0.0006119516,0.001133742,0.002841177
"2018-11-02 07:15:00",20635,"CKVY",12.63,43.79,43.83,43.98,43.67,80.1,80.1,79.78,0.777,38.07,38.21,37.93,4.555,5.14,343.8,35.11,5.699,0,8.38,0.005411306,0.009403383,0.01051473
"2018-11-02 07:20:00",20636,"CKVY",12.62,43.79,43.79,43.91,43.6,79.99,80.3,78.37,0.776,37.95,38.13,37.51,3.664,4.022,8.88,31.96,7.453,0,8.38,0.005411306,0.009403383,0.01051473
"2018-11-02 07:25:00",20637,"CKVY",12.62,44.03,43.78,44.03,43.54,77.96,80.5,77.79,0.764,37.93,38.15,37.44,3.687,3.64,11.74,34.15,8.77,0,8.38,0.005411306,0.009403383,0.01051473
"2018-11-02 07:30:00",20638,"CKVY",12.62,44.96,44.64,45.08,43.91,72.91,77.96,72.77,0.74,37.02,37.62,36.74,3.524,3.586,294.9,59.86,6.138,0,8.38,0.004363192,0.007568571,0.02475268
"2018-11-02 07:35:00",20639,"CKVY",12.62,45.15,45.2,45.39,44.84,71.57,72.88,71.3,0.732,36.65,36.86,36.4,3.536,3.679,289.7,38.14,9.21,0,8.38,0.004363192,0.007568571,0.02475268
"2018-11-02 07:40:00",20640,"CKVY",12.62,44.96,44.95,45.21,44.77,71.84,72.36,71.61,0.729,36.49,36.66,36.32,2.97,3.24,263.1,22.8,7.891,0.0002524926,8.38,0.004363192,0.007568571,0.02475268
"2018-11-02 07:45:00",20641,"CKVY",12.62,45.26,44.95,45.26,44.65,70.71,72.36,70.64,0.726,36.41,36.6,36.2,3.615,3.226,276.6,23.25,8.77,0.04089938,8.38,0.005171788,0.008981153,0.05191926
"2018-11-02 07:50:00",20642,"CKVY",12.62,45.26,45.27,45.39,45.14,70.74,70.99,70.19,0.726,36.29,36.49,36.12,4.072,3.667,290.6,19.8,9.43,0.1557468,8.38,0.005171788,0.008981153,0.05191926
"2018-11-02 07:55:00",20643,"CKVY",12.61,45.32,45.37,45.51,45.08,71.32,71.32,69.88,0.734,36.37,36.65,36.16,4.968,4.544,277.4,22.58,9.86,0.336069,8.38,0.005171788,0.008981153,0.05191926
"2018-11-02 08:00:00",20644,"CKVY",12.61,45.14,44.97,45.32,44.77,71.67,72.49,71.26,0.732,36.52,36.66,36.36,5.072,4.968,304.6,16.18,9.86,0.5642445,8.38,0.006699863,0.01160984,0.08692634
"2018-11-02 08:05:00",20645,"CKVY",12.61,44.95,44.9,45.14,44.7,72.01,73.07,71.67,0.731,36.61,36.81,36.43,4.923,5.143,349.4,33.51,8.33,0.9144417,8.38,0.006699863,0.01160984,0.08692634
"2018-11-02 08:10:00",20646,"CKVY",12.6,45.01,45.18,45.44,44.89,71.84,71.98,70.64,0.731,36.47,36.66,36.26,4.208,4.611,327.7,21.94,8.55,1.625679,8.38,0.006699863,0.01160984,0.08692634
"2018-11-02 08:15:00",20647,"CKVY",12.61,44.64,44.9,45.14,44.64,72.7,72.7,71.26,0.729,36.49,36.63,36.25,3.536,3.934,329.4,30.09,5.699,3.201724,8.38,0.00709881,0.01200975,0.1241868
"2018-11-02 08:20:00",20648,"CKVY",12.62,44.33,44.41,44.83,43.96,75.24,75.72,72.66,0.746,36.65,37.06,36.35,3.526,3.403,323.3,31.72,7.453,5.695552,8.38,0.00709881,0.01200975,0.1241868
"2018-11-02 08:25:00",20649,"CKVY",12.65,43.9,43.99,44.39,43.71,77.33,77.57,75.13,0.754,37.1,37.4,36.84,3.856,3.527,342.3,12.87,7.234,9.566784,8.38,0.00709881,0.01200975,0.1241868
"2018-11-02 08:30:00",20650,"CKVY",12.68,44.33,44.03,44.33,43.78,73.07,77.4,73.07,0.724,37.02,37.4,36.12,4.037,4.027,333.6,22.32,6.795,17.67574,8.38,0.00726995,0.01090068,0.1619434
"2018-11-02 08:35:00",20651,"CKVY",12.7,44.46,44.43,44.64,44.21,74.72,74.72,71.56,0.744,36.15,37.01,35.74,3.65,3.892,329.5,25.93,5.699,24.36585,8.38,0.00726995,0.01090068,0.1619434
"2018-11-02 08:40:00",20652,"CKVY",12.72,44.08,44.32,44.58,44.02,76.16,76.23,73.86,0.748,37.09,37.26,36.66,2.633,3.287,346,23.67,3.946,29.93337,8.38,0.00726995,0.01090068,0.1619434
"2018-11-02 08:45:00",20653,"CKVY",12.76,43.9,44.06,44.21,43.78,77.06,77.06,76.13,0.751,37.12,37.25,36.99,1.795,2.097,24.71,51.32,2.411,32.13103,8.38,0.008629613,0.01201906,0.1994721
"2018-11-02 08:50:00",20654,"CKVY",12.79,43.59,43.73,44.02,43.53,77.88,77.88,76.99,0.75,37.19,37.34,37.06,1.459,1.65,358.1,17.27,2.85,38.71994,8.38,0.008629613,0.01201906,0.1994721
"2018-11-02 08:55:00",20655,"CKVY",13.37,44.33,43.94,44.39,43.53,76.27,77.91,76.27,0.756,37.24,37.45,37.08,1.633,1.477,24.15,26.82,3.288,50.78484,8.38,0.008629613,0.01201906,0.1994721
"2018-11-02 09:00:00",20656,"CKVY",13.85,45.69,44.95,45.75,44.27,72.76,76.57,72.63,0.759,37.57,37.94,37.24,1.835,1.759,353.4,23.85,3.507,91.03026,8.38,0.01409616,0.01648108,0.2357129
"2018-11-02 09:05:00",20657,"CKVY",13.72,46.49,46,46.49,45.51,69.88,72.7,69.61,0.752,37.05,37.42,36.75,1.741,1.873,328.1,16.3,4.165,138.9539,8.38,0.01409616,0.01648108,0.2357129
"2018-11-02 09:10:00",20658,"CKVY",13.66,46.86,46.72,46.99,46.49,67.07,69.95,64.8,0.732,36.76,37.4,35.51,2.131,1.82,328.9,24.85,7.453,192.5247,8.38,0.01409616,0.01648108,0.2357129
"2018-11-02 09:15:00",20659,"CKVY",13.45,46.25,46.55,46.99,46.25,69.09,69.68,67.14,0.736,36.84,37.16,36.43,2.771,2.533,346,13.27,5.261,207.1961,8.38,0.02249253,0.02646326,0.2709213
"2018-11-02 09:20:00",20660,"CKVY",13.33,46.12,46.14,46.25,46,67.99,69.2,66.62,0.721,36.08,36.73,35.64,3.335,3.077,328.4,15.71,6.795,167.0936,8.38,0.02249253,0.02646326,0.2709213
"2018-11-02 09:25:00",20661,"CKVY",13.37,46.06,46.1,46.25,46,68.13,68.37,67.62,0.721,36.13,36.36,35.95,3.717,3.544,318.9,10.17,7.014,115.5925,8.38,0.02249253,0.02646326,0.2709213
"2018-11-02 09:30:00",20662,"CKVY",13.39,46.06,46.1,46.25,45.94,69.92,69.95,68.03,0.74,36.46,36.88,36.08,3.853,3.684,347.2,15.38,5.918,85.81215,8.38,0.01736441,0.02252853,0.3044835
"2018-11-02 09:35:00",20663,"CKVY",13.55,46,46.05,46.25,45.88,71.74,71.94,69.64,0.757,37.12,37.55,36.57,4.147,3.961,13.87,11.82,6.138,106.67,8.38,0.01736441,0.02252853,0.3044835
"2018-11-02 09:40:00",20664,"CKVY",13.56,46.49,46.49,46.8,45.94,69.92,72.35,69.13,0.752,37.41,37.87,36.96,3.874,4.137,17.21,14.15,6.795,152.0033,8.38,0.01736441,0.02252853,0.3044835
"2018-11-02 09:45:00",20665,"CKVY",13.42,46.43,46.46,46.62,46.25,69.85,70.26,68.3,0.75,37,37.41,36.52,3.597,3.825,352.6,17.31,4.384,168.3142,8.38,0.02388914,0.02971897,0.3350545
"2018-11-02 09:50:00",20666,"CKVY",13.43,46.37,46.44,46.56,46.25,69.02,70.47,68.89,0.739,36.99,37.4,36.63,2.913,3.192,14.08,24.22,3.288,157.9639,8.38,0.02388914,0.02971897,0.3350545
"2018-11-02 09:55:00",20667,"CKVY",13.38,46.49,46.48,46.62,46.37,68.71,69.78,68.3,0.739,36.87,37.24,36.55,2.5,2.704,352.6,16.74,5.042,120.5668,8.38,0.02388914,0.02971897,0.3350545
"2018-11-02 10:00:00",20668,"CKVY",13.34,46.56,46.45,46.56,46.31,68.13,69.26,68.13,0.735,36.78,37,36.51,2.507,2.456,5.142,23.92,5.042,94.732,8.38,0.01684987,0.02123379,0.3640071
"2018-11-02 10:05:00",20669,"CKVY",13.35,46.68,46.59,46.74,46.31,66.86,68.17,66.66,0.724,36.35,36.67,36.11,2.775,2.699,356.6,12.63,4.603,90.50736,8.38,0.01684987,0.02123379,0.3640071
"2018-11-02 10:10:00",20670,"CKVY",13.36,46.68,46.64,46.74,46.49,66.62,68.3,66.38,0.722,36.28,36.83,35.97,2.842,2.762,5.267,13.77,4.603,90.76157,8.38,0.01684987,0.02123379,0.3640071
"2018-11-02 10:15:00",20671,"CKVY",13.43,46.99,46.76,46.99,46.49,65.08,67.44,64.63,0.713,36.21,36.55,35.59,2.526,2.646,56.59,35.9,3.288,99.42481,8.38,0.01927992,0.02396633,0.3906485
"2018-11-02 10:20:00",20672,"CKVY",13.5,47.6,47.17,47.67,46.86,61.71,65.9,61.64,0.692,35.87,36.34,35,2.655,2.44,15.89,55.77,11.18,114.0119,8.38,0.01927992,0.02396633,0.3906485
"2018-11-02 10:25:00",20673,"CKVY",13.82,48.65,48.12,48.72,47.67,59.72,62.06,59.41,0.697,35.05,35.76,34.44,4.306,3.623,312.3,19.18,14.25,131.9515,8.38,0.01927992,0.02396633,0.3906485
"2018-11-02 10:30:00",20674,"CKVY",13.76,48.59,48.51,48.71,48.34,59.51,59.72,58.48,0.693,34.94,35.28,34.65,5.467,5.064,316.3,17.24,9.86,165.7313,8.38,0.02850386,0.03576283,0.4148943
"2018-11-02 10:35:00",20675,"CKVY",13.73,48.83,48.79,49.02,48.53,58.41,60.06,57.97,0.686,35.1,35.68,34.61,6.131,5.806,328.3,18.59,9.43,180.574,8.38,0.02850386,0.03576283,0.4148943
"2018-11-02 10:40:00",20676,"CKVY",13.7,49.26,48.93,49.32,48.71,57.72,58.82,56.87,0.689,34.73,35.2,34.23,6.586,6.099,314.1,15.89,17.76,181.6227,8.38,0.02850386,0.03576283,0.4148943
"2018-11-02 10:45:00",20677,"CKVY",13.68,49.57,49.42,49.69,49.14,56.9,57.93,56.04,0.687,34.85,35.22,34.26,8.12,7.203,292.8,12.18,17.1,171.9422,8.38,0.03304159,0.04457689,0.4359028
"2018-11-02 10:50:00",20678,"CKVY",13.66,49.32,49.21,49.57,48.89,55.7,57.1,55.32,0.666,34.25,35.03,33.82,10.43,9.4,293.6,12.07,18.85,175.8115,8.39,0.03304159,0.04457689,0.4359028
"2018-11-02 10:55:00",20679,"CKVY",13.64,49.81,49.72,50.06,49.26,54.36,56.38,53.77,0.662,34.25,34.7,33.65,11.19,10.92,289.7,16.2,17.54,201.0541,8.39,0.03304159,0.04457689,0.4359028
"2018-11-02 11:00:00",20680,"CKVY",13.63,51.11,50.65,51.3,49.63,52.13,54.77,51.99,0.667,34.45,35.17,33.87,11.28,11.14,302.5,20.9,17.76,251.2647,8.39,0.0476765,0.06553414,0.4540783
"2018-11-02 11:05:00",20681,"CKVY",13.62,51.36,51.16,51.54,50.8,51.96,53.02,51.41,0.67,34.32,34.88,33.69,10.81,11.03,297.7,16.32,16.88,315.7034,8.39,0.0476765,0.06553414,0.4540783
"2018-11-02 11:10:00",20682,"CKVY",13.61,51.17,51.32,51.73,51.04,52.71,53.19,51.06,0.675,34.23,35.03,33.67,10.09,10.46,277.3,9.23,12.71,386.837,8.39,0.0476765,0.06553414,0.4540783
"2018-11-02 11:15:00",20683,"CKVY",13.62,52.21,52,52.65,51.17,50.99,52.78,50.37,0.679,34.65,35.32,34.18,9.31,9.84,300,24.51,15.78,441.3194,8.39,0.06605041,0.08651842,0.4686886
"2018-11-02 11:20:00",20684,"CKVY",13.62,51.04,51.95,52.71,50.97,50.92,52.57,48.69,0.649,34.28,34.85,33.27,7.887,8.62,285.6,25.05,11.62,470.8797,8.39,0.06605041,0.08651842,0.4686886
"2018-11-02 11:25:00",20685,"CKVY",13.63,51.78,51.73,52.33,50.98,49.03,52.98,48.17,0.643,33.86,35.29,32.95,7.415,7.656,299.3,23.22,17.1,460.4413,8.39,0.06605041,0.08651842,0.4686886
"2018-11-02 11:30:00",20686,"CKVY",13.63,51.35,51.95,52.46,51.35,50.51,51.06,48.52,0.651,33.79,34.6,33.15,7.912,7.467,284.7,23.02,16.66,421.4712,8.39,0.05872304,0.07634586,0.4805056
"2018-11-02 11:35:00",20687,"CKVY",13.64,50.97,51.01,51.41,50.73,52.57,52.81,50.47,0.669,33.87,34.27,33.49,8.98,8.48,295.7,27.21,15.34,352.442,8.39,0.05872304,0.07634586,0.4805056
"2018-11-02 11:40:00",20688,"CKVY",13.65,50.85,50.89,51.41,50.54,52.29,53.11,51.54,0.662,34.09,34.69,33.76,8.99,9.02,319.4,13.07,12.71,298.7904,8.39,0.05872304,0.07634586,0.4805056
"2018-11-02 11:45:00",20689,"CKVY",13.66,51.53,51.1,51.59,50.73,50.03,52.98,49.89,0.65,33.85,34.4,32.95,8.7,8.93,309.7,20.91,17.76,256.244,8.39,0.04690333,0.06423669,0.4887956
"2018-11-02 11:50:00",20690,"CKVY",13.66,51.78,51.79,52.02,51.41,48.38,50.33,48.38,0.634,33.5,33.99,32.93,8.71,8.62,288.9,12.62,17.76,254.5703,8.39,0.04690333,0.06423669,0.4887956
"2018-11-02 11:55:00",20691,"CKVY",13.67,51.65,51.52,51.71,51.22,48.58,49.37,47.66,0.634,32.8,33.21,32.33,9.42,9.16,285.6,15.12,16.88,254.7623,8.39,0.04690333,0.06423669,0.4887956
"2018-11-02 12:00:00",20692,"CKVY",13.67,51.52,51.53,51.77,51.28,48.79,49.89,48.31,0.634,32.98,33.39,32.64,10.22,10.07,294.1,12.23,17.76,252.1571,8.39,0.04919743,0.06831728,0.4944178
"2018-11-02 12:05:00",20693,"CKVY",13.67,51.39,51.67,51.95,51.33,48.2,49.65,47.59,0.623,32.85,33.59,32.32,10.22,10.18,283.8,12.4,18.19,248.6534,8.39,0.04919743,0.06831728,0.4944178
"2018-11-02 12:10:00",20694,"CKVY",13.67,51.64,51.66,51.95,51.39,47.75,48.85,47.48,0.623,32.71,33.24,32.33,10.75,10.32,295.9,14.06,19.07,236.702,8.39,0.04919743,0.06831728,0.4944178
"2018-11-02 12:15:00",20695,"CKVY",13.68,52.01,51.8,52.13,51.45,47.89,48.75,46.93,0.633,32.65,32.96,32.23,11.11,10.7,295,13.79,21.7,232.6835,8.39,0.04953931,0.07037711,0.4963462
"2018-11-02 12:20:00",20696,"CKVY",13.69,52.81,52.45,52.93,51.95,45.52,48.58,45.52,0.62,32.91,33.66,32.36,10.84,11.04,286.8,14.08,14.69,238.0231,8.39,0.04953931,0.07037711,0.4963462
"2018-11-02 12:25:00",20697,"CKVY",13.69,52.62,52.44,52.81,52.13,46.79,47.1,45.08,0.633,32.36,33.1,31.63,11.53,11.24,277.9,11.37,21.04,263.8712,8.39,0.04953931,0.07037711,0.4963462
"2018-11-02 12:30:00",20698,"CKVY",13.69,53.6,53.06,53.66,52.43,44.83,46.65,43.87,0.628,32.51,33.1,31.64,11.99,11.8,288,9.98,20.17,318.8774,8.39,0.06293473,0.08676638,0.4947798
"2018-11-02 12:35:00",20699,"CKVY",13.69,53.91,53.4,53.97,52.92,44.25,46.07,44.25,0.627,32.63,32.97,32.13,13.6,12.92,291.3,9.43,21.26,393.0333,8.39,0.06293473,0.08676638,0.4947798
"2018-11-02 12:40:00",20700,"CKVY",13.69,53.91,53.69,54.03,53.41,45.11,45.65,43.73,0.639,32.73,33.21,32.28,12.98,13.28,286.6,12.02,16.88,457.5156,8.39,0.06293473,0.08676638,0.4947798
"2018-11-02 12:45:00",20701,"CKVY",13.69,53.1,53.6,54.09,52.98,46.27,46.61,43.18,0.637,32.68,33.27,31.91,13.2,13.14,277.1,17.48,20.39,487.8037,8.39,0.07492065,0.1024624,0.4897153
"2018-11-02 12:50:00",20702,"CKVY",13.69,53.97,53.5,53.97,52.98,44.9,46.79,44.62,0.638,32.97,33.47,32.35,12.33,12.65,273,14.67,16.22,470.0711,8.39,0.07492065,0.1024624,0.4897153
"2018-11-02 12:55:00",20703,"CKVY",13.68,54.34,54.61,55.51,53.84,44.56,46.1,42.94,0.642,33.34,34.24,32.37,12.29,12.24,275.2,11.98,17.54,509.2703,8.39,0.07492065,0.1024624,0.4897153
"2018-11-02 13:00:00",20704,"CKVY",13.69,54.03,54.41,55.33,53.6,45.59,45.76,43.29,0.649,33.27,34.23,32.32,10.7,11.62,272.6,13.27,17.1,531.6808,8.39,0.08041121,0.1074764,0.4810308
"2018-11-02 13:05:00",20705,"CKVY",13.69,53.29,53.61,54.15,53.1,44.18,46.65,42.91,0.612,32.73,33.94,31.53,10.54,10.42,261.7,13.61,18.63,504.1244,8.39,0.08041121,0.1074764,0.4810308
"2018-11-02 13:10:00",20706,"CKVY",13.69,52.73,52.91,53.35,52.36,45.45,45.55,43.83,0.617,32.05,32.46,31.66,10.71,10.77,268.6,13.8,18.41,384.2689,8.39,0.08041121,0.1074764,0.4810308
"2018-11-02 13:15:00",20707,"CKVY",13.69,53.78,53.61,53.97,52.67,43.49,45.82,43.42,0.614,32.61,33.13,32.06,10.78,10.62,279.9,11.55,16,292.8528,8.39,0.0556381,0.0789381,0.4700347
"2018-11-02 13:20:00",20708,"CKVY",13.69,52.86,53.12,53.84,52.49,45.82,45.82,43.42,0.625,32.16,32.72,31.59,10.8,10.89,283.3,13.48,17.54,259.3947,8.39,0.0556381,0.0789381,0.4700347
"2018-11-02 13:25:00",20709,"CKVY",13.68,52.11,52.36,52.98,52.05,45.69,46.37,45.07,0.606,31.96,32.64,31.54,10.98,10.8,278.7,11.08,17.97,247.03,8.39,0.0556381,0.0789381,0.4700347
"2018-11-02 13:30:00",20710,"CKVY",13.69,51.87,51.89,52.18,51.62,46.65,47.13,45.69,0.613,32.03,32.34,31.72,12.09,11.52,284.3,9.34,18.41,209.973,8.39,0.0483681,0.07119189,0.4556039
"2018-11-02 13:35:00",20711,"CKVY",13.69,52.86,52.4,52.86,51.81,45.55,46.78,44.66,0.621,31.96,32.64,31.4,12.14,12.21,286.6,12.92,17.54,189.5673,8.38,0.0483681,0.07119189,0.4556039
"2018-11-02 13:40:00",20712,"CKVY",13.69,54.58,53.62,54.58,52.86,43.35,45.79,43.35,0.63,32.72,33.26,32.36,12.22,12.09,302.2,15.7,18.63,235.9719,8.38,0.0483681,0.07119189,0.4556039
"2018-11-02 13:45:00",20713,"CKVY",13.69,55.82,55.28,55.94,54.58,41.3,43.29,40.34,0.628,32.51,33.28,31.62,12.23,12.31,287.3,13.14,21.7,386.4324,8.38,0.0728517,0.09967323,0.437527
"2018-11-02 13:50:00",20714,"CKVY",13.69,56.19,56.17,56.81,55.51,36.97,41.43,36.39,0.569,31.62,32.81,30.07,12.94,12.45,285.7,16.91,22.58,539.8054,8.39,0.0728517,0.09967323,0.437527
"2018-11-02 13:55:00",20715,"CKVY",13.69,56.13,56.06,56.81,55.7,35.02,38.38,33.92,0.538,29.91,30.93,28.56,13.5,13.09,281.6,12.39,23.24,671.8918,8.39,0.0728517,0.09967323,0.437527
"2018-11-02 14:00:00",20716,"CKVY",13.69,54.83,55.85,56.56,54.83,37.32,37.59,35.09,0.547,29.64,30.52,28.92,14.49,13.72,295,11.96,26.08,681.8616,8.39,0.09949663,0.1329458,0.4180041
"2018-11-02 14:05:00",20717,"CKVY",13.69,53.6,54.28,54.95,53.6,38.18,38.28,35.74,0.535,28.51,29.24,27.99,16.11,15.4,293.2,13.11,26.52,570.0405,8.39,0.09949663,0.1329458,0.4180041
"2018-11-02 14:10:00",20718,"CKVY",13.69,53.47,53.57,53.78,53.35,39.55,39.65,37.87,0.552,29.06,29.53,28.58,16.17,16.32,298.2,17.28,23.02,412.8256,8.39,0.09949663,0.1329458,0.4180041
"2018-11-02 14:15:00",20719,"CKVY",13.69,53.6,53.51,53.84,53.16,38.86,39.92,38.69,0.545,29.43,29.93,28.84,15.38,15.82,293.4,11.4,22.58,286.2376,8.39,0.06485137,0.09806833,0.3951073
"2018-11-02 14:20:00",20720,"CKVY",13.69,53.35,53.45,53.72,53.16,39.89,39.96,38.42,0.554,29.16,29.67,28.78,14.4,15.11,296.8,11.02,25.43,259.6389,8.39,0.06485137,0.09806833,0.3951073
"2018-11-02 14:25:00",20721,"CKVY",13.69,52.86,53.11,53.47,52.79,40.27,40.58,39.03,0.549,29.3,30.04,28.62,13.66,14.09,294.8,10.21,18.63,227.1944,8.38,0.06485137,0.09806833,0.3951073
"2018-11-02 14:30:00",20722,"CKVY",13.7,52.61,52.77,52.98,52.61,41.3,41.3,39.55,0.558,29.3,29.8,28.94,13.21,13.65,289.1,9.87,17.54,175.9882,8.38,0.05280678,0.08248595,0.3684229
"2018-11-02 14:35:00",20723,"CKVY",13.7,52.61,52.67,52.86,52.55,42.36,42.36,39.99,0.572,29.7,30.44,29.04,11.66,12.31,282.9,9.85,16.66,136.4114,8.38,0.05280678,0.08248595,0.3684229
"2018-11-02 14:40:00",20724,"CKVY",13.7,52.49,52.65,52.73,52.49,41.13,42.39,40.44,0.553,29.67,30.51,29.23,11.28,11.48,286.1,12.92,16.44,121.9479,8.38,0.05280678,0.08248595,0.3684229
"2018-11-02 14:45:00",20725,"CKVY",13.71,52.49,52.48,52.67,52.36,41.74,42.39,40.68,0.562,29.83,30.3,29.24,10.76,11.06,289.7,11.66,17.1,125.6524,8.38,0.04552026,0.07055158,0.3390678
"2018-11-02 14:50:00",20726,"CKVY",13.71,52.42,52.54,52.73,52.24,43.25,43.29,41.71,0.581,30.42,30.78,30,10.59,10.57,292.8,9.66,14.03,139.4225,8.38,0.04552026,0.07055158,0.3390678
"2018-11-02 14:55:00",20727,"CKVY",13.72,52.11,52.21,52.49,51.99,42.77,43.63,42.39,0.568,30.36,31,29.98,10.3,10.44,300.2,10.69,15.78,141.508,8.38,0.04552026,0.07055158,0.3390678
"2018-11-02 15:00:00",20728,"CKVY",13.71,51.87,51.91,52.18,51.62,46.41,46.78,42.81,0.61,31.33,32.18,30.15,9.9,10.1,297.5,10.63,15.56,134.8049,8.38,0.04139413,0.06353898,0.3071378
"2018-11-02 15:05:00",20729,"CKVY",13.72,52.61,51.89,52.67,51.62,44.73,46.78,44.42,0.604,31.82,32.22,31.25,8.99,9.43,266.6,20.14,14.69,129.8132,8.38,0.04139413,0.06353898,0.3071378
"2018-11-02 15:10:00",20730,"CKVY",13.72,53.35,52.87,53.35,52.55,44.45,45.17,42.67,0.617,31.57,32.26,30.97,8.94,9.09,259.4,17.85,16.44,166.7379,8.38,0.04139413,0.06353898,0.3071378
"2018-11-02 15:15:00",20731,"CKVY",13.72,52.73,53.05,53.47,52.61,42.87,45.28,41.57,0.582,31.52,32.49,30.09,9.45,8.97,264.8,13.37,22.14,215.1411,8.38,0.04402824,0.06446534,0.2731854
"2018-11-02 15:20:00",20732,"CKVY",13.72,52.18,52.46,52.86,52.18,43.25,43.9,41.57,0.575,30.56,31.17,29.87,12.13,10.95,255.9,10.88,22.36,223.123,8.38,0.04402824,0.06446534,0.2731854
"2018-11-02 15:25:00",20733,"CKVY",13.72,51.44,51.82,52.24,51.37,45.69,45.69,43.25,0.591,30.78,31.31,30.44,14.55,13.23,256.9,12.12,25.43,168.5985,8.38,0.04402824,0.06446534,0.2731854
"2018-11-02 15:30:00",20734,"CKVY",13.72,51.62,51.65,51.87,51.37,45.69,46.37,45,0.595,31.29,31.68,31.01,16.03,15.38,261.1,12.93,23.02,118.988,8.38,0.04192341,0.06717429,0.2381792
"2018-11-02 15:35:00",20735,"CKVY",13.73,51.87,51.66,51.99,51.44,45.69,46.54,45.41,0.601,31.57,32.15,31.1,15.93,16.01,259.8,11.19,22.36,104.601,8.38,0.04192341,0.06717429,0.2381792
"2018-11-02 15:40:00",20736,"CKVY",13.72,51.56,51.64,51.93,51.37,47.2,47.47,45.28,0.614,31.71,32.32,31.26,14.4,15.2,256.5,10.88,19.51,116.7542,8.38,0.04192341,0.06717429,0.2381792
"2018-11-02 15:45:00",20737,"CKVY",13.74,51.13,51.33,51.62,51.13,48.02,48.23,46.72,0.614,32.01,32.37,31.61,13.68,13.99,268.1,10.76,21.92,111.2817,8.38,0.04149134,0.06745937,0.2010242
"2018-11-02 15:50:00",20738,"CKVY",13.74,51,50.97,51.25,50.76,48.77,49.15,47.4,0.621,32.11,32.65,31.71,14.44,13.95,272.9,10.84,26.74,93.18687,8.38,0.04149134,0.06745937,0.2010242
"2018-11-02 15:55:00",20739,"CKVY",13.74,50.69,50.86,51.19,50.51,51.14,51.17,48.67,0.644,32.72,33.33,32.33,16.02,14.97,250.4,9.61,30.91,91.36888,8.38,0.04149134,0.06745937,0.2010242
"2018-11-02 16:00:00",20740,"CKVY",13.74,50.02,50.35,50.82,49.77,53.16,53.27,50.45,0.653,33.26,33.65,32.94,18.84,17.4,253.1,9.06,33.76,115.5505,8.38,0.03813984,0.06238656,0.1629308
"2018-11-02 16:05:00",20741,"CKVY",13.74,49.58,49.67,50.02,49.4,55.15,55.22,53.16,0.666,33.83,34.26,33.41,20.26,19.57,255.7,10.36,33.54,141.0264,8.38,0.03813984,0.06238656,0.1629308
"2018-11-02 16:10:00",20742,"CKVY",13.74,49.03,49.28,49.65,48.9,56.46,56.7,55.12,0.668,34.25,34.56,33.84,20.38,20.58,259.6,12.12,28.06,151.1423,8.37,0.03813984,0.06238656,0.1629308
"2018-11-02 16:15:00",20743,"CKVY",13.75,48.9,48.91,49.03,48.78,56.42,57.45,56.32,0.665,34.29,34.64,33.99,19.02,19.81,261.8,9.18,27.4,130.4217,8.37,0.03471374,0.05856304,0.1244609
"2018-11-02 16:20:00",20744,"CKVY",13.75,49.03,48.91,49.09,48.72,56.42,57.01,56.05,0.668,34.19,34.48,33.89,17.88,18.53,264.7,10.65,24.55,112.0168,8.37,0.03471374,0.05856304,0.1244609
"2018-11-02 16:25:00",20745,"CKVY",13.75,49.15,49.08,49.15,48.9,56.05,56.39,55.08,0.666,33.91,34.26,33.59,17.76,17.86,274.4,9.94,33.32,90.65179,8.37,0.03471374,0.05856304,0.1244609
"2018-11-02 16:30:00",20746,"CKVY",13.76,48.9,49,49.21,48.84,55.57,56.49,54.88,0.655,33.94,34.25,33.41,18.31,17.83,274.8,9.31,32,83.58489,8.37,0.02973233,0.05180484,0.08702203
"2018-11-02 16:35:00",20747,"CKVY",13.34,48.78,48.79,49.03,48.6,56.08,56.8,55.39,0.658,33.93,34.15,33.59,18.23,18.09,273.7,9.62,25.87,67.88816,8.37,0.02973233,0.05180484,0.08702203
"2018-11-02 16:40:00",20748,"CKVY",13.24,49.03,48.8,49.03,48.6,55.02,56.97,54.88,0.651,33.96,34.28,33.35,17.5,17.74,269,11.8,23.89,54.39497,8.37,0.02973233,0.05180484,0.08702203
"2018-11-02 16:45:00",20749,"CKVY",13.23,49.03,48.98,49.15,48.84,55.5,56.05,54.78,0.657,33.8,34.05,33.42,15.43,16.71,273.8,9.67,21.04,41.64781,8.37,0.02730945,0.04881875,0.05187761
"2018-11-02 16:50:00",20750,"CKVY",13.25,49.15,49.03,49.22,48.78,54.68,56.01,54.3,0.65,33.55,33.94,33.3,14.07,14.58,272.6,11.87,23.89,38.99646,8.37,0.02730945,0.04881875,0.05187761
"2018-11-02 16:55:00",20751,"CKVY",13.8,49.28,49.27,49.4,49.09,54.26,54.88,54.13,0.648,33.56,33.82,33.35,13.17,13.61,279.8,9.99,18.19,47.42292,8.37,0.02730945,0.04881875,0.05187761
"2018-11-02 17:00:00",20752,"CKVY",13.8,49.52,49.37,49.52,49.21,51.79,55.02,51.79,0.624,33.53,33.94,32.49,13.12,12.85,277.9,10.33,21.7,56.13162,8.37,0.02154061,0.04072694,0.02466659
"2018-11-02 17:05:00",20753,"CKVY",13.8,49.77,49.75,49.89,49.52,51.72,52.58,51.04,0.629,32.7,33.1,32.38,14.11,13.82,279.9,10.08,24.99,69.61143,8.37,0.02154061,0.04072694,0.02466659
"2018-11-02 17:10:00",20754,"CKVY",13.8,49.47,49.58,49.89,49.28,52.04,52.34,50.93,0.626,32.51,32.81,32.23,16.62,15.5,276.9,11.12,33.32,75.67836,8.37,0.02154061,0.04072694,0.02466659
"2018-11-02 17:15:00",20755,"CKVY",13.79,49.41,49.48,49.65,49.34,51.94,52.69,51.32,0.623,32.56,32.92,32.22,19.11,17.96,278.1,8.7,31.35,82.78067,8.37,0.0284006,0.05098271,0.01044302
"2018-11-02 17:20:00",20756,"CKVY",13.63,49.1,49.32,49.53,49.04,53.38,53.38,51.83,0.633,32.74,33.01,32.46,19.7,19.48,280,10.03,27.4,83.3562,8.37,0.0284006,0.05098271,0.01044302
"2018-11-02 17:25:00",20757,"CKVY",13.74,49.23,49.18,49.41,49.04,52.93,53.79,52.35,0.631,32.89,33.22,32.57,18.65,19.02,276.7,9.96,26.96,75.4132,8.37,0.0284006,0.05098271,0.01044302
"2018-11-02 17:30:00",20758,"CKVY",13.1,48.92,49.02,49.29,48.73,52.97,53.65,52.73,0.624,32.76,33,32.45,17.66,18.2,277.8,9.8,29.37,63.71037,8.37,0.01393371,0.01576373,0.002803659
"2018-11-02 17:35:00",20759,"CKVY",13.02,49.04,48.96,49.1,48.8,52.76,53.28,52.49,0.625,32.56,32.8,32.35,18.25,17.93,275.6,10.74,30.03,45.57267,8.37,0.01393371,0.01576373,0.002803659
"2018-11-02 17:40:00",20760,"CKVY",12.98,48.68,48.83,49.04,48.56,54.07,54.14,52.76,0.632,32.68,32.89,32.4,18.47,18.46,271.9,11.02,28.72,28.43041,8.37,0.01393371,0.01576373,0.002803659
"2018-11-02 17:45:00",20761,"CKVY",12.98,48.37,48.49,48.68,48.24,55.85,55.85,54.07,0.645,33,33.38,32.69,18.44,18.38,272.4,10.5,29.37,14.93995,8.37,0.01250123,0.01427906,1.133177E-05
"2018-11-02 17:50:00",20762,"CKVY",12.97,46.21,47.23,48.43,46.21,66.15,66.15,55.89,0.704,34.83,35.78,33.33,17.5,18.01,268.1,9.67,29.59,9.653912,8.37,0.01250123,0.01427906,1.133177E-05
"2018-11-02 17:55:00",20763,"CKVY",12.97,45.47,45.88,46.33,45.23,70.34,71.43,65.87,0.728,35.94,36.77,35.43,15.33,16.49,260.4,13.37,18.41,9.262737,8.37,0.01250123,0.01427906,1.133177E-05
"2018-11-02 18:00:00",20764,"CKVY",12.96,45.91,45.86,46.46,45.23,66.15,71.16,64.71,0.696,35.74,36.57,35.03,13.61,14.65,269.5,10.62,21.04,8.141697,8.37,0.007901262,0.009130177,2.5E-07
"2018-11-02 18:05:00",20765,"CKVY",12.95,46.03,46,46.22,45.6,67.11,68.83,65.47,0.71,35.6,36.17,35.08,11.46,12.51,269.2,9.67,17.54,7.128166,8.37,0.007901262,0.009130177,2.5E-07
"2018-11-02 18:10:00",20766,"CKVY",12.95,46.53,46.18,46.59,45.72,65.67,68.76,64.09,0.707,35.5,36.17,34.49,11.08,11.11,271.5,14.21,16.88,5.495059,8.37,0.007901262,0.009130177,2.5E-07
"2018-11-02 18:15:00",20767,"CKVY",12.94,46.22,46,46.53,45.66,65.64,67.8,64.71,0.699,35.44,35.92,34.77,10.29,10.68,270.2,14.17,14.25,3.983439,8.37,0.006245466,0.007571367,2.5E-07
"2018-11-02 18:20:00",20768,"CKVY",12.94,46.53,45.88,46.65,45.48,63.92,68.18,63.48,0.689,35.35,35.85,34.64,9.63,9.79,269.9,10.27,16,2.867246,8.37,0.006245466,0.007571367,2.5E-07
"2018-11-02 18:25:00",20769,"CKVY",12.93,46.34,46.52,46.83,46.28,64.09,64.81,62.45,0.686,34.95,35.28,34.55,9.82,9.82,274.5,9.72,16.66,1.974119,8.37,0.006245466,0.007571367,2.5E-07
"2018-11-02 18:30:00",20770,"CKVY",12.93,46.96,46.75,47.02,46.22,61.07,64.06,61.07,0.669,34.57,35.02,34.16,10.38,10.09,277.4,10.86,15.56,1.32949,8.37,0.006143216,0.007614741,2.5E-07
"2018-11-02 18:35:00",20771,"CKVY",12.92,46.83,46.77,47.14,46.4,59.91,63.27,59.91,0.653,34.4,34.9,33.6,10.95,10.8,278.7,10.69,17.54,0.8170531,8.37,0.006143216,0.007614741,2.5E-07
"2018-11-02 18:40:00",20772,"CKVY",12.91,46.84,46.73,47.14,46.4,60.12,63,59.87,0.655,34.11,34.81,33.61,11.76,10.97,277.2,13.35,23.45,0.4654684,8.37,0.006143216,0.007614741,2.5E-07
"2018-11-02 18:45:00",20773,"CKVY",12.9,46.34,46.69,47.15,46.22,61.45,62.72,59.53,0.657,34,34.42,33.63,12.83,12.51,270.1,7.933,23.89,0.2149146,8.37,0.007463502,0.009041881,2.5E-07
"2018-11-02 18:50:00",20774,"CKVY",12.91,45.97,46.24,46.71,45.72,62.52,63.03,60.11,0.659,33.81,34.06,33.49,13.47,13.24,272.9,11.6,21.04,0.07150576,8.37,0.007463502,0.009041881,2.5E-07
"2018-11-02 18:55:00",20775,"CKVY",12.91,45.85,46.09,46.47,45.73,62.31,62.66,60.53,0.654,33.66,33.94,33.42,13.44,13.81,275.5,11.05,22.58,0.005667876,8.37,0.007463502,0.009041881,2.5E-07
"2018-11-02 19:00:00",20776,"CKVY",12.91,45.91,45.65,45.97,45.23,62.17,64.06,62.17,0.654,33.83,34.12,33.58,12.21,12.56,282.1,11.39,15.12,0,8.37,0.007741052,0.009184075,2.5E-07
"2018-11-02 19:05:00",20777,"CKVY",12.9,45.48,45.48,45.97,44.99,63.69,64.82,62.11,0.659,33.87,34.11,33.61,10.93,11.43,288.3,11.45,15.56,0,8.37,0.007741052,0.009184075,2.5E-07
"2018-11-02 19:10:00",20778,"CKVY",12.9,46.22,45.59,46.22,45.3,59.6,63.69,59.6,0.635,33.6,33.94,32.73,9.58,10.03,288.9,14.05,19.29,0,8.37,0.007741052,0.009184075,2.5E-07
"2018-11-02 19:15:00",20779,"CKVY",12.9,45.61,46.08,46.35,45.61,62.04,62.04,59.57,0.645,33.17,33.52,32.88,9.15,9.46,289.4,9.88,14.47,0,8.37,0.006596994,0.008104112,2.5E-07
"2018-11-02 19:20:00",20780,"CKVY",12.9,46.35,46.04,46.53,45.24,56.65,62.9,56.27,0.606,32.5,33.63,31.62,10.66,9.75,288.3,10.52,21.48,0,8.37,0.006596994,0.008104112,2.5E-07
"2018-11-02 19:25:00",20781,"CKVY",12.89,46.23,46.56,46.97,46.17,56.66,56.82,52.98,0.603,31.29,31.9,30.59,13.4,12.31,282.8,11.2,27.18,0,8.37,0.006596994,0.008104112,2.5E-07
"2018-11-02 19:30:00",20782,"CKVY",12.88,46.11,46.31,46.54,45.98,56.62,56.83,54.63,0.6,31.38,31.69,30.99,15.11,14.31,288.1,9.63,21.48,0,8.37,0.008772183,0.01050419,2.5E-07
"2018-11-02 19:35:00",20783,"CKVY",12.89,46.29,46.41,46.73,45.98,56.28,56.59,53.88,0.601,31.28,31.65,30.75,16,15.78,285.4,10.84,27.4,0,8.37,0.008772183,0.01050419,2.5E-07
"2018-11-02 19:40:00",20784,"CKVY",12.88,46.36,46.3,46.48,46.11,55.46,56.55,54.5,0.594,31.24,31.73,30.86,16.11,15.81,284.4,9.02,25.43,0,8.37,0.008772183,0.01050419,2.5E-07
"2018-11-02 19:45:00",20785,"CKVY",12.89,45.43,45.73,46.36,45.31,57.17,58.24,55.49,0.591,31.46,31.73,31.14,16.16,16.04,287.1,9.09,22.58,0,8.37,0.01010752,0.01169874,2.5E-07
"2018-11-02 19:50:00",20786,"CKVY",12.89,44.26,44.88,45.49,44.19,60.33,60.33,57.14,0.596,31.36,31.7,31.08,14.36,15.32,283,10.18,17.32,0,8.37,0.01010752,0.01169874,2.5E-07
"2018-11-02 19:55:00",20787,"CKVY",12.88,45,44.93,45.37,44.19,55.04,60.33,54.67,0.559,30.48,31.46,29.77,12.88,13.75,288.8,11.35,21.04,0,8.37,0.01010752,0.01169874,2.5E-07
"2018-11-02 20:00:00",20788,"CKVY",12.89,45.37,44.95,45.43,44.69,54.02,56.38,53.64,0.557,29.91,30.3,29.34,12.43,12.48,298.1,10.39,22.8,0,8.37,0.008917239,0.01046822,2.5E-07
"2018-11-02 20:05:00",20789,"CKVY",12.88,45.24,45.35,45.61,45.12,54.29,54.5,53.26,0.557,29.65,29.95,29.27,13.18,12.68,303.9,14.75,21.04,0,8.37,0.008917239,0.01046822,2.5E-07
"2018-11-02 20:10:00",20790,"CKVY",12.88,45.12,45.17,45.37,45,54.08,54.74,53.33,0.552,29.58,29.93,29.29,14,13.56,308.8,11,24.33,0,8.37,0.008917239,0.01046822,2.5E-07
"2018-11-02 20:15:00",20791,"CKVY",12.88,44.57,44.91,45.18,44.57,54.63,54.98,53.81,0.546,29.48,29.79,29.24,14.02,14.1,305.6,11.14,21.7,0,8.37,0.009512533,0.01120133,2.5E-07
"2018-11-02 20:20:00",20792,"CKVY",12.88,44.32,44.42,44.75,43.95,54.57,55.39,53.91,0.54,29.11,29.34,28.87,14.65,14.34,297.2,13.75,23.89,0,8.37,0.009512533,0.01120133,2.5E-07
"2018-11-02 20:25:00",20793,"CKVY",12.87,44.01,44.07,44.44,43.64,52.85,55.53,52.85,0.517,28.63,29.3,27.81,15.01,14.79,301.1,11.08,29.37,0,8.37,0.009512533,0.01120133,2.5E-07
"2018-11-02 20:30:00",20794,"CKVY",12.87,43.89,44.15,44.45,43.83,51.99,52.85,51.07,0.507,27.62,28.1,27.34,16.75,16.17,302.6,10.78,28.72,0,8.37,0.009871634,0.01144337,2.5E-07
"2018-11-02 20:35:00",20795,"CKVY",12.87,43.65,43.61,43.95,43.34,52.03,52.82,51.86,0.502,27.31,27.64,27.01,17.42,16.98,306.1,10.93,28.93,0,8.37,0.009871634,0.01144337,2.5E-07
"2018-11-02 20:40:00",20796,"CKVY",12.87,44.14,43.9,44.26,43.65,50.8,52.03,50.52,0.5,27.12,27.4,26.82,18.57,18.05,309.9,11.51,33.76,0,8.37,0.009871634,0.01144337,2.5E-07
"2018-11-02 20:45:00",20797,"CKVY",12.87,44.15,44.08,44.33,43.9,52.17,52.38,50.38,0.513,27.32,27.74,26.84,17.68,17.99,306.7,11.84,30.25,0,8.37,0.01087818,0.0123843,2.5E-07
"2018-11-02 20:50:00",20798,"CKVY",12.87,44.33,44.2,44.45,43.96,52,52.38,51.17,0.515,27.66,27.88,27.4,18.04,18.02,308,11.94,25.87,0,8.37,0.01087818,0.0123843,2.5E-07
"2018-11-02 20:55:00",20799,"CKVY",12.87,43.9,44.21,44.58,43.84,53.72,54.06,51.76,0.524,28.08,28.48,27.78,16.1,17.13,302.2,12.92,23.24,0,8.37,0.01087818,0.0123843,2.5E-07
"2018-11-02 21:00:00",20800,"CKVY",12.87,43.71,43.89,44.08,43.65,55.67,55.71,53.34,0.539,28.52,29.03,28.09,15.33,15.71,304.8,11.06,20.6,0,8.37,0.01046148,0.01196958,2.5E-07
"2018-11-02 21:05:00",20801,"CKVY",12.86,43.78,43.73,43.9,43.47,55.5,55.77,55.05,0.538,28.82,29,28.64,13.86,14.54,300.6,10.93,20.39,0,8.37,0.01046148,0.01196958,2.5E-07
"2018-11-02 21:10:00",20802,"CKVY",12.87,43.71,43.7,43.9,43.53,56.02,56.29,55.4,0.542,28.96,29.17,28.75,13.88,13.73,306.5,11.64,22.14,0,8.37,0.01046148,0.01196958,2.5E-07
"2018-11-02 21:15:00",20803,"CKVY",12.86,43.47,43.51,43.71,43.22,56.77,57.39,55.91,0.544,29.11,29.37,28.89,13.72,13.72,299,10.83,21.92,0,8.37,0.008843012,0.01033929,2.5E-07
"2018-11-02 21:20:00",20804,"CKVY",12.86,43.34,43.27,43.53,43.03,57.25,57.63,56.63,0.546,29.14,29.35,28.9,13.9,13.86,298.1,12.81,21.92,0,8.37,0.008843012,0.01033929,2.5E-07
"2018-11-02 21:25:00",20805,"CKVY",12.85,43.28,43.24,43.4,43.03,57.8,58.25,57.18,0.55,29.35,29.62,29.08,13.17,13.65,298,10.27,18.41,0,8.37,0.008843012,0.01033929,2.5E-07
"2018-11-02 21:30:00",20806,"CKVY",12.86,43.4,43.37,43.53,43.16,58.25,58.28,57.35,0.557,29.51,29.75,29.25,13.06,13.1,303.8,11.35,20.39,0,8.37,0.008241622,0.009676178,2.5E-07
"2018-11-02 21:35:00",20807,"CKVY",12.86,43.4,43.46,43.53,43.28,58.07,58.25,57.46,0.555,29.58,29.8,29.4,12.78,13.02,312.7,12.17,22.36,0,8.37,0.008241622,0.009676178,2.5E-07
"2018-11-02 21:40:00",20808,"CKVY",12.86,42.85,43.1,43.47,42.73,60.34,61.23,58.07,0.565,30.08,30.55,29.6,12.43,12.6,311.2,13.75,19.51,0,8.37,0.008241622,0.009676178,2.5E-07
"2018-11-02 21:45:00",20809,"CKVY",12.85,42.73,42.89,43.22,42.66,60.72,60.99,59.17,0.566,30.08,30.34,29.77,13.21,12.95,304.1,10.88,25.87,0,8.37,0.007616019,0.009004646,2.5E-07
"2018-11-02 21:50:00",20810,"CKVY",12.85,42.54,42.67,42.85,42.42,61.09,61.37,60.41,0.565,30.12,30.29,29.97,12.97,13.13,306.2,12.04,22.36,0,8.37,0.007616019,0.009004646,2.5E-07
"2018-11-02 21:55:00",20811,"CKVY",12.85,42.66,42.8,43.03,42.48,60.13,61.06,59.1,0.559,29.85,30.13,29.63,13.81,13.54,309.4,10.27,22.36,0,8.37,0.007616019,0.009004646,2.5E-07
"2018-11-02 22:00:00",20812,"CKVY",12.85,42.73,42.63,42.79,42.42,60.2,60.75,59.96,0.561,29.84,29.96,29.67,12.08,12.92,309.7,12.52,17.1,0,8.37,0.007368038,0.008680027,2.5E-07
"2018-11-02 22:05:00",20813,"CKVY",12.85,42.66,42.83,43.16,42.54,60.82,60.82,58.25,0.565,29.85,30.18,29.31,11.14,11.55,316.5,13.78,18.19,0,8.37,0.007368038,0.008680027,2.5E-07
"2018-11-02 22:10:00",20814,"CKVY",12.85,42.66,42.69,42.85,42.54,60.37,61.13,59.62,0.561,30.02,30.31,29.63,9.81,10.24,318.7,11.09,15.12,0,8.37,0.007368038,0.008680027,2.5E-07
"2018-11-02 22:15:00",20815,"CKVY",12.85,42.29,42.48,42.73,42.29,62.12,62.26,60.44,0.569,30.25,30.49,29.94,9.04,9.32,320.9,12.6,12.06,0,8.37,0.006340222,0.007723383,2.5E-07
"2018-11-02 22:20:00",20816,"CKVY",12.85,42.11,42.21,42.48,41.98,63.5,63.91,62.09,0.578,30.64,30.85,30.28,8.49,8.6,331.1,10.37,12.06,0,8.37,0.006340222,0.007723383,2.5E-07
"2018-11-02 22:25:00",20817,"CKVY",12.85,42.17,42.15,42.29,41.98,63.05,63.98,62.88,0.575,30.61,30.86,30.39,8.35,8.42,326.4,10.88,15.78,0,8.37,0.006340222,0.007723383,2.5E-07
"2018-11-02 22:30:00",20818,"CKVY",12.84,42.17,42.13,42.29,41.98,62.4,63.15,62.3,0.569,30.35,30.64,30.1,8.94,8.64,323.7,11.42,14.03,0,8.37,0.004994065,0.006286072,2.5E-07
"2018-11-02 22:35:00",20819,"CKVY",12.84,41.98,42.03,42.23,41.86,61.92,62.81,61.88,0.561,30.11,30.39,29.86,9.1,9.01,324.8,11.07,12.28,0,8.37,0.004994065,0.006286072,2.5E-07
"2018-11-02 22:40:00",20820,"CKVY",12.84,41.92,42.1,42.35,41.8,61.85,61.99,61.03,0.559,29.84,30.02,29.68,8.74,9.02,327.2,12.32,14.69,0,8.37,0.004994065,0.006286072,2.5E-07
"2018-11-02 22:45:00",20821,"CKVY",12.84,41.55,41.73,41.92,41.55,62.64,62.64,61.78,0.558,29.8,29.92,29.62,8.08,8.4,324.6,13.64,12.28,0,8.37,0.005282231,0.006603052,2.5E-07
"2018-11-02 22:50:00",20822,"CKVY",12.84,42.05,41.75,42.17,41.43,60.96,62.67,60.41,0.553,29.57,29.81,29.22,8.83,8.36,311.4,12.98,18.41,0,8.37,0.005282231,0.006603052,2.5E-07
"2018-11-02 22:55:00",20823,"CKVY",12.83,41.55,41.72,42.05,41.49,61.51,61.71,60.89,0.548,29.42,29.65,29.2,9.77,9.21,312.6,12.78,21.04,0,8.37,0.005282231,0.006603052,2.5E-07
"2018-11-02 23:00:00",20824,"CKVY",12.83,41.24,41.3,41.61,41.06,61.92,62.54,61.37,0.545,29.27,29.46,29.07,10.95,10.3,302.4,10.85,17.97,0,8.37,0.005504625,0.006813532,2.5E-07
"2018-11-02 23:05:00",20825,"CKVY",12.83,40.69,41.01,41.24,40.69,62.74,62.74,61.85,0.54,29.1,29.23,28.96,11.87,11.55,298.1,9.88,20.82,0,8.37,0.005504625,0.006813532,2.5E-07
"2018-11-02 23:10:00",20826,"CKVY",12.83,40.32,40.47,40.81,40.13,63.84,63.98,62.57,0.542,29,29.14,28.89,12.52,12.27,303.3,9.73,18.85,0,8.37,0.005504625,0.006813532,2.5E-07
"2018-11-02 23:15:00",20827,"CKVY",12.82,39.88,39.99,40.32,39.7,64.53,64.8,63.81,0.539,28.97,29.11,28.77,12.54,12.63,303.3,9.49,16,0,8.37,0.005979066,0.007105274,2.5E-07
"2018-11-02 23:20:00",20828,"CKVY",12.83,40.01,39.95,40.19,39.76,63.7,64.56,63.67,0.534,28.8,28.97,28.61,12.02,12.32,310.3,10.39,18.85,0,8.37,0.005979066,0.007105274,2.5E-07
"2018-11-02 23:25:00",20829,"CKVY",12.83,39.7,39.78,40.07,39.58,64.46,64.63,63.71,0.534,28.71,28.86,28.59,11.1,11.59,315.8,10.83,16.88,0,8.37,0.005979066,0.007105274,2.5E-07
"2018-11-02 23:30:00",20830,"CKVY",12.83,39.39,39.61,39.95,39.27,65.49,65.49,64.19,0.536,28.73,28.86,28.62,10.88,11.03,309.7,9.86,16.66,0,8.36,0.005500695,0.006571821,2.5E-07
"2018-11-02 23:35:00",20831,"CKVY",12.82,38.9,39.11,39.45,38.77,67.07,67.07,65.39,0.539,28.83,29.05,28.62,9.78,10.27,308.8,9.73,14.03,0,8.37,0.005500695,0.006571821,2.5E-07
"2018-11-02 23:40:00",20832,"CKVY",12.81,38.71,38.75,38.96,38.59,67.89,67.96,67.07,0.541,28.96,29.1,28.79,9.48,9.54,305.8,9.6,14.03,0,8.36,0.005500695,0.006571821,2.5E-07
"2018-11-02 23:45:00",20833,"CKVY",12.82,37.97,38.59,38.89,37.97,69.5,69.5,67.86,0.538,29.09,29.23,28.88,9.26,9.36,298.6,9.56,16,0,8.36,0.004201466,0.005168231,2.5E-07
"2018-11-02 23:50:00",20834,"CKVY",12.82,37.6,37.85,38.09,37.54,70.71,70.74,69.54,0.54,28.95,29.12,28.8,9.53,9.43,295.5,8.95,12.71,0,8.36,0.004201466,0.005168231,2.5E-07
"2018-11-02 23:55:00",20835,"CKVY",12.82,38.46,38.25,38.71,37.6,68.92,70.71,68.48,0.544,29.14,29.29,28.96,10.08,9.79,291.7,8.55,16.44,0,8.36,0.004201466,0.005168231,2.5E-07
"2018-11-03 00:00:00",20836,"CKVY",12.81,37.85,38.18,38.47,37.85,69.68,69.85,68.79,0.537,29.05,29.21,28.84,10.44,10.19,284.5,9.01,17.76,0,8.36,0.003749722,0.004616315,2.5E-07
"2018-11-03 00:05:00",20837,"CKVY",12.8,37.05,37.58,37.97,36.99,71.81,71.81,69.68,0.537,28.91,29.06,28.73,10.39,10.47,286.5,7.942,12.71,0,8.36,0.003749722,0.004616315,2.5E-07
"2018-11-03 00:10:00",20838,"CKVY",12.8,36.37,36.73,37.05,36.37,73.26,73.26,71.81,0.533,28.71,28.89,28.57,9.39,9.98,285.8,7.96,11.62,0,8.36,0.003749722,0.004616315,2.5E-07
"2018-11-03 00:15:00",20839,"CKVY",12.81,36.44,36.44,36.62,36.13,72.47,73.43,72.43,0.528,28.6,28.75,28.44,8.19,8.78,292.5,8.35,13.15,0,8.36,0.003193588,0.003945952,2.5E-07
"2018-11-03 00:20:00",20840,"CKVY",12.8,37.12,37,37.24,36.5,71.06,72.5,71.06,0.532,28.62,28.78,28.47,7.855,7.968,302.4,9.53,12.71,0,8.36,0.003193588,0.003945952,2.5E-07
"2018-11-03 00:25:00",20841,"CKVY",12.8,37.25,37.19,37.37,36.99,70.38,71.13,70.24,0.53,28.51,28.68,28.37,7.99,7.869,308.2,9.46,13.81,0,8.36,0.003193588,0.003945952,2.5E-07
"2018-11-03 00:30:00",20842,"CKVY",12.81,38.24,37.58,38.24,37.19,67.91,70.45,67.91,0.532,28.59,28.75,28.43,8.55,8.15,300.5,8.77,16.44,0,8.36,0.002896994,0.003711002,2.5E-07
"2018-11-03 00:35:00",20843,"CKVY",12.8,38.37,38.19,38.49,37.87,67.5,68.67,67.43,0.531,28.58,28.82,28.41,8.79,8.65,305.8,16.12,13.81,0,8.36,0.002896994,0.003711002,2.5E-07
"2018-11-03 00:40:00",20844,"CKVY",12.8,38.24,38.32,38.49,38.12,67.91,67.98,67.43,0.532,28.59,28.74,28.43,9.23,9.04,304.3,11.75,15.78,0,8.36,0.002896994,0.003711002,2.5E-07
"2018-11-03 00:45:00",20845,"CKVY",12.8,39.23,38.79,39.35,38.18,64.38,67.95,64.38,0.524,28.45,28.72,28.23,10,9.77,310.5,13.25,18.19,0,8.36,0.003978026,0.004940139,2.5E-07
"2018-11-03 00:50:00",20846,"CKVY",12.79,39.11,39.03,39.35,38.74,63.38,65.27,63.38,0.513,28.09,28.41,27.64,10.32,10.11,316,12.2,16.88,0,8.36,0.003978026,0.004940139,2.5E-07
"2018-11-03 00:55:00",20847,"CKVY",12.79,38.86,39.02,39.23,38.8,63,63.73,62.97,0.505,27.64,27.9,27.35,10.4,10.33,318.3,11.52,17.1,0,8.37,0.003978026,0.004940139,2.5E-07
"2018-11-03 01:00:00",20848,"CKVY",12.8,38.86,38.99,39.11,38.86,61.56,63.14,61.53,0.494,27.17,27.52,26.79,9.86,10.14,317.5,11.33,14.03,0,8.37,0.00510646,0.006207004,2.5E-07
"2018-11-03 01:05:00",20849,"CKVY",12.79,39.11,39.05,39.35,38.74,60.94,61.63,60.53,0.494,26.8,26.97,26.59,9.98,9.98,316.1,10.48,17.76,0,8.37,0.00510646,0.006207004,2.5E-07
"2018-11-03 01:10:00",20850,"CKVY",12.79,38.8,38.93,39.29,38.61,61.73,62.21,60.43,0.494,26.78,26.99,26.59,10.07,10.07,313.3,9.17,17.76,0,8.37,0.00510646,0.006207004,2.5E-07
"2018-11-03 01:15:00",20851,"CKVY",12.79,38.74,38.75,38.98,38.61,62.08,62.18,61.53,0.496,26.82,26.97,26.69,10.1,10.05,311.7,10.42,14.47,0,8.37,0.00537438,0.006535656,2.5E-07
"2018-11-03 01:20:00",20852,"CKVY",12.79,38.61,38.49,38.86,38.24,62.28,63.11,62.01,0.495,26.89,27,26.73,9.26,9.71,317.6,12.19,12.28,0,8.37,0.00537438,0.006535656,2.5E-07
"2018-11-03 01:25:00",20853,"CKVY",12.78,38.37,38.6,38.8,38.37,62.63,62.66,62.01,0.493,26.84,27.02,26.67,8.45,8.81,322.1,11.76,12.06,0,8.37,0.00537438,0.006535656,2.5E-07
"2018-11-03 01:30:00",20854,"CKVY",12.78,38.37,38.43,38.55,38.18,62.63,62.73,62.32,0.493,26.75,26.89,26.58,8.17,8.25,321.4,10.33,14.47,0,8.37,0.004709117,0.005836319,2.5E-07
"2018-11-03 01:35:00",20855,"CKVY",12.77,38.67,38.35,38.67,38.12,61.67,62.76,61.63,0.491,26.61,26.86,26.49,8.82,8.46,321.7,11.58,15.12,0,8.37,0.004709117,0.005836319,2.5E-07
"2018-11-03 01:40:00",20856,"CKVY",12.78,38.06,38.16,38.67,37.75,62.49,63.04,61.6,0.486,26.45,26.67,26.26,9.03,8.94,323.7,11.3,12.93,0,8.37,0.004709117,0.005836319,2.5E-07
"2018-11-03 01:45:00",20857,"CKVY",12.78,38.06,38.12,38.37,37.87,61.77,62.49,61.46,0.48,26.24,26.46,26.03,8.9,9.02,326.8,10.21,12.93,0,8.37,0.004667968,0.005792994,2.5E-07
"2018-11-03 01:50:00",20858,"CKVY",12.78,38.24,38.24,38.49,37.93,60.91,61.87,60.4,0.477,26,26.2,25.82,8.97,8.95,326.1,10.19,14.91,0,8.37,0.004667968,0.005792994,2.5E-07
"2018-11-03 01:55:00",20859,"CKVY",12.78,37.63,37.97,38.37,37.63,61.67,61.7,60.7,0.471,25.82,26.01,25.64,8.85,8.97,324.3,9.81,13.37,0,8.37,0.004667968,0.005792994,2.5E-07
"2018-11-03 02:00:00",20860,"CKVY",12.77,37.5,37.63,37.75,37.5,61.53,61.77,61.19,0.468,25.62,25.79,25.44,8.43,8.65,330.2,9.72,11.18,0,8.37,0.004806921,0.005950305,2.5E-07
"2018-11-03 02:05:00",20861,"CKVY",12.77,36.83,37.13,37.57,36.76,62.97,63.01,61.57,0.466,25.49,25.66,25.33,6.93,7.7,327.9,10.16,8.99,0,8.37,0.004806921,0.005950305,2.5E-07
"2018-11-03 02:10:00",20862,"CKVY",12.77,35.84,36.39,36.89,35.71,64.9,64.9,62.97,0.462,25.35,25.52,25.08,5.329,6.114,333,9.76,6.138,0,8.37,0.004806921,0.005950305,2.5E-07
"2018-11-03 02:15:00",20863,"CKVY",12.77,34.91,35.44,35.9,34.91,66.89,66.96,64.9,0.459,25.21,25.4,24.98,3.692,4.473,352.5,10.3,3.946,0,8.36,0.002880763,0.003848248,2.5E-07
"2018-11-03 02:20:00",20864,"CKVY",12.77,34.55,34.51,34.98,34.3,68.47,68.82,66.82,0.463,25.08,25.31,24.83,2.669,3.14,346.6,7.424,3.726,0,8.36,0.002880763,0.003848248,2.5E-07
"2018-11-03 02:25:00",20865,"CKVY",12.76,35.04,34.93,35.16,34.42,67.24,68.58,67.1,0.464,25.31,25.46,25.09,2.83,2.686,328.9,10.61,5.918,0,8.36,0.002880763,0.003848248,2.5E-07
"2018-11-03 02:30:00",20866,"CKVY",12.76,35.16,35.07,35.23,34.92,67.55,68.03,67.2,0.468,25.44,25.65,25.24,3.452,3.096,308.2,12.41,8.77,0,8.36,8.387505E-05,0.0004851012,2.5E-07
"2018-11-03 02:35:00",20867,"CKVY",12.76,35.78,35.67,35.91,35.23,66.35,67.58,66.21,0.471,25.65,25.79,25.47,4.497,3.997,306.9,10,9.21,0,8.36,8.387505E-05,0.0004851012,2.5E-07
"2018-11-03 02:40:00",20868,"CKVY",12.76,36.15,35.89,36.15,35.72,65.28,66.41,65.28,0.471,25.68,25.82,25.56,4.86,4.686,317.7,10.16,7.014,0,8.36,8.387505E-05,0.0004851012,2.5E-07
"2018-11-03 02:45:00",20869,"CKVY",12.75,36.65,36.32,36.65,36.03,63.74,65.38,63.74,0.469,25.62,25.77,25.47,5.012,4.972,321.9,9.44,8.33,0,8.36,0.001638644,0.002427572,2.5E-07
"2018-11-03 02:50:00",20870,"CKVY",12.75,36.83,36.76,36.9,36.59,63.56,63.84,63.32,0.471,25.57,25.69,25.39,4.783,4.894,321.7,9.52,7.891,0,8.36,0.001638644,0.002427572,2.5E-07
"2018-11-03 02:55:00",20871,"CKVY",12.73,36.83,36.77,36.96,36.59,63.15,63.67,62.91,0.468,25.49,25.66,25.34,4.976,4.835,315.1,10.86,7.891,0,8.36,0.001638644,0.002427572,2.5E-07
"2018-11-03 03:00:00",20872,"CKVY",12.74,36.9,36.83,36.96,36.71,62.81,63.19,62.81,0.466,25.44,25.56,25.32,5.395,5.151,308.4,9.84,9.64,0,8.36,0.002282936,0.0032276,2.5E-07
"2018-11-03 03:05:00",20873,"CKVY",12.74,36.77,36.81,37.02,36.59,62.98,63.6,62.47,0.465,25.42,25.57,25.22,5.889,5.642,310.5,10.05,10.74,0,8.36,0.002282936,0.0032276,2.5E-07
"2018-11-03 03:10:00",20874,"CKVY",12.74,37.08,37.01,37.14,36.77,61.81,63.02,61.78,0.462,25.29,25.48,25.03,6.088,6.075,320.3,10.5,8.99,0,8.37,0.002282936,0.0032276,2.5E-07
"2018-11-03 03:15:00",20875,"CKVY",12.73,37.27,37.18,37.45,36.9,60.27,61.81,60.23,0.454,25,25.21,24.77,5.968,6.053,330.4,10.1,9.64,0,8.37,0.003097302,0.004151626,2.5E-07
"2018-11-03 03:20:00",20876,"CKVY",12.73,37.51,37.42,37.58,37.14,59.31,60.44,59.27,0.451,24.75,24.94,24.55,6.173,6.033,330.7,11.06,10.74,0,8.37,0.003097302,0.004151626,2.5E-07
"2018-11-03 03:25:00",20877,"CKVY",12.73,38.01,37.79,38.07,37.51,57.18,59.27,57.18,0.444,24.47,24.7,24.17,6.871,6.464,330.3,10.95,11.62,0,8.37,0.003097302,0.004151626,2.5E-07
"2018-11-03 03:30:00",20878,"CKVY",12.73,38.13,38.1,38.26,37.88,56.42,57.21,56.32,0.44,24.12,24.31,23.97,7.756,7.3,327.3,10.55,12.49,0,8.37,0.004124163,0.005366208,2.5E-07
"2018-11-03 03:35:00",20879,"CKVY",12.72,37.76,37.86,38.26,37.64,57.55,57.55,56.39,0.442,24.01,24.15,23.82,7.842,7.744,327.3,9.34,12.71,0,8.37,0.004124163,0.005366208,2.5E-07
"2018-11-03 03:40:00",20880,"CKVY",12.72,37.51,37.56,37.88,37.2,58.55,58.72,57.25,0.445,24.11,24.31,23.92,7.955,7.913,317.3,10.78,14.03,0,8.37,0.004124163,0.005366208,2.5E-07
"2018-11-03 03:45:00",20881,"CKVY",12.72,37.14,37.57,37.88,37.14,59.27,59.34,57.62,0.444,24.28,24.5,24.11,7.589,7.796,312.5,14.6,11.62,0,8.37,0.004856756,0.006115069,2.5E-07
"2018-11-03 03:50:00",20882,"CKVY",12.71,37.02,37.09,37.27,36.9,60.06,60.17,59.27,0.448,24.43,24.63,24.21,7.725,7.729,310.8,9.55,12.06,0,8.37,0.004856756,0.006115069,2.5E-07
"2018-11-03 03:55:00",20883,"CKVY",12.71,37.89,37.54,38.01,37.02,58.07,60.03,57.97,0.448,24.49,24.62,24.34,8.08,7.845,319.3,10.22,14.25,0,8.37,0.004856756,0.006115069,2.5E-07
"2018-11-03 04:00:00",20884,"CKVY",12.71,37.83,37.83,38.07,37.64,58.52,58.66,57.9,0.451,24.52,24.65,24.36,8.83,8.45,321.2,11.9,15.12,0,8.37,0.004727613,0.005933584,2.5E-07
"2018-11-03 04:05:00",20885,"CKVY",12.7,37.89,37.98,38.26,37.64,58,58.59,57.21,0.448,24.46,24.63,24.28,10.34,9.62,315,10.69,19.51,0,8.37,0.004727613,0.005933584,2.5E-07
"2018-11-03 04:10:00",20886,"CKVY",12.7,37.76,37.94,38.26,37.7,58.21,58.62,57.35,0.447,24.5,24.67,24.31,11.14,10.84,308.1,10.08,18.19,0,8.37,0.004727613,0.005933584,2.5E-07
"2018-11-03 04:15:00",20887,"CKVY",12.7,37.64,37.81,38.01,37.64,58.31,58.66,57.97,0.446,24.48,24.59,24.31,11.81,11.5,308.2,9.41,18.63,0,8.37,0.006011441,0.007214708,2.5E-07
"2018-11-03 04:20:00",20888,"CKVY",12.7,37.82,37.76,37.89,37.58,57.35,58.31,57.35,0.442,24.29,24.5,24.07,11.42,11.6,308.6,9.62,15.56,0,8.37,0.006011441,0.007214708,2.5E-07
"2018-11-03 04:25:00",20889,"CKVY",12.69,37.76,37.8,38.14,37.52,57.49,58.21,56.87,0.442,24.14,24.31,23.94,10.92,11.11,302.1,9.72,15.78,0,8.37,0.006011441,0.007214708,2.5E-07
"2018-11-03 04:30:00",20890,"CKVY",12.68,36.16,37.11,37.76,36.16,61.27,61.3,57.45,0.442,24.11,24.32,23.91,10.06,10.6,296.3,10.85,15.12,0,8.37,0.006077296,0.007247224,2.5E-07
"2018-11-03 04:35:00",20891,"CKVY",12.69,35.97,36.05,36.22,35.72,61.68,62.16,61.09,0.442,24.11,24.23,23.93,9.27,9.62,295,8.61,14.47,0,8.37,0.006077296,0.007247224,2.5E-07
"2018-11-03 04:40:00",20892,"CKVY",12.68,34.92,35.15,36.03,34.73,64.53,64.6,61.64,0.443,24.09,24.25,23.95,8.28,8.74,304.9,9.27,12.06,0,8.37,0.006077296,0.007247224,2.5E-07
"2018-11-03 04:45:00",20893,"CKVY",12.68,35.04,35.13,35.35,34.92,63.77,64.56,63.46,0.44,24.13,24.31,23.92,8.05,8.1,301.1,10.24,11.62,0,8.37,0.00415747,0.00513532,2.5E-07
"2018-11-03 04:50:00",20894,"CKVY",12.67,35.17,35.17,35.35,34.92,62.95,63.81,62.95,0.436,23.92,24.07,23.76,7.98,8.08,304.6,10.38,12.28,0,8.37,0.00415747,0.00513532,2.5E-07
"2018-11-03 04:55:00",20895,"CKVY",12.67,34.67,35.06,35.41,34.67,63.81,63.87,62.57,0.434,23.78,23.94,23.66,8.08,8.11,301.4,9.57,11.62,0,8.37,0.00415747,0.00513532,2.5E-07
"2018-11-03 05:00:00",20896,"CKVY",12.67,35.29,35.15,35.41,34.67,62.02,63.87,61.95,0.432,23.66,23.82,23.47,7.687,7.933,304.7,10.23,10.3,0,8.37,0.003826565,0.004800812,2.5E-07
"2018-11-03 05:05:00",20897,"CKVY",12.67,35.36,35.25,35.54,35.05,60.86,62.09,60.86,0.425,23.44,23.71,23.2,6.822,7.239,317.6,11.63,9.64,0,8.37,0.003826565,0.004800812,2.5E-07
"2018-11-03 05:10:00",20898,"CKVY",12.66,36.16,35.97,36.41,35.36,58.9,60.89,58.59,0.425,23.24,23.38,23.05,6.332,6.62,337.2,11.88,10.08,0,8.37,0.003826565,0.004800812,2.5E-07
"2018-11-03 05:15:00",20899,"CKVY",12.66,33.69,35.25,36.35,33.69,64.84,64.84,58.38,0.424,23.07,23.24,22.89,5.371,5.801,25.85,24.65,5.918,0,8.37,0.003505176,0.00456282,2.5E-07
"2018-11-03 05:20:00",20900,"CKVY",12.66,33.32,33.47,33.75,33.2,65.84,65.87,64.81,0.424,23.17,23.32,22.97,4.119,4.758,15.68,14.9,3.726,0,8.37,0.003505176,0.00456282,2.5E-07
"2018-11-03 05:25:00",20901,"CKVY",12.66,32.83,33.13,33.44,32.83,67.46,67.46,65.81,0.426,23.17,23.35,22.97,2.988,3.435,29.81,11.59,4.165,0,8.37,0.003505176,0.00456282,2.5E-07
"2018-11-03 05:30:00",20902,"CKVY",12.65,32.77,32.89,33.07,32.64,68.11,68.18,67.32,0.429,23.4,23.6,23.16,2.919,2.912,35.95,7.396,5.918,0,8.37,0.000803955,0.00138004,2.5E-07
"2018-11-03 05:35:00",20903,"CKVY",12.65,32.58,32.65,32.83,32.46,68.76,68.76,68.11,0.43,23.44,23.62,23.23,3.319,3.125,20.59,10.83,4.384,0,8.36,0.000803955,0.00138004,2.5E-07
"2018-11-03 05:40:00",20904,"CKVY",12.64,32.77,32.6,32.83,32.4,67.63,68.9,67.53,0.426,23.36,23.54,23.15,3.068,3.253,359.5,12.89,3.288,0,8.36,0.000803955,0.00138004,2.5E-07
"2018-11-03 05:45:00",20905,"CKVY",12.64,32.64,32.68,32.83,32.52,67.22,67.66,67.04,0.421,23.07,23.31,22.86,2.483,2.792,344.6,9.09,3.069,0,8.36,0.0001140145,0.000497637,2.5E-07
"2018-11-03 05:50:00",20906,"CKVY",12.64,33.2,32.72,33.2,32.52,65.16,67.32,65.16,0.418,22.74,23.1,22.42,2.528,2.378,330,9.35,9.43,0,8.36,0.0001140145,0.000497637,2.5E-07
"2018-11-03 05:55:00",20907,"CKVY",12.64,34,33.44,34.06,33.14,63.2,65.12,63.2,0.418,22.65,23.01,22.37,3.134,2.832,342.6,17.61,8.77,0,8.36,0.0001140145,0.000497637,2.5E-07
"2018-11-03 06:00:00",20908,"CKVY",12.63,35.3,34.73,35.3,33.94,60.45,63.13,60.45,0.421,22.89,23.1,22.65,4.62,3.803,326.1,10.93,12.06,0,8.36,0.0004073487,0.0009167271,2.5E-07
"2018-11-03 06:05:00",20909,"CKVY",12.63,35.3,35.28,35.49,35.05,60.42,60.72,60.11,0.421,22.97,23.12,22.75,5.9,5.347,322.8,9.63,11.62,0,8.36,0.0004073487,0.0009167271,2.5E-07
"2018-11-03 06:10:00",20910,"CKVY",12.63,34.68,35.06,35.3,34.68,61.96,61.96,60.35,0.421,22.99,23.12,22.85,6.991,6.455,319.5,10.13,10.74,0,8.37,0.0004073487,0.0009167271,2.5E-07
"2018-11-03 06:15:00",20911,"CKVY",12.62,34.74,34.9,35.18,34.56,62.17,62.55,61.58,0.424,23.19,23.43,22.91,6.749,6.927,324.2,14.76,9.86,0,8.37,0.003220288,0.004237937,2.5E-07
"2018-11-03 06:20:00",20912,"CKVY",12.62,33.94,34.32,34.81,33.82,64.33,64.33,62.2,0.425,23.2,23.38,22.91,6.158,6.461,333.5,15.48,8.55,0,8.37,0.003220288,0.004237937,2.5E-07
"2018-11-03 06:25:00",20913,"CKVY",12.61,31.72,32.91,34.19,31.72,67.87,67.87,63.71,0.41,22.63,23.4,22.2,4.824,5.506,7.14,20.02,7.014,0,8.37,0.003220288,0.004237937,2.5E-07
"2018-11-03 06:30:00",20914,"CKVY",12.61,31.41,31.58,31.78,31.28,69.62,69.69,67.87,0.415,22.64,22.87,22.24,4.082,4.492,21.74,12.72,5.48,0,8.37,0.002047508,0.0028158,2.5E-07
"2018-11-03 06:35:00",20915,"CKVY",12.61,31.72,31.48,31.72,31.16,70.14,70.48,69.17,0.423,22.78,23.13,22.48,3.801,3.912,15.03,11.04,7.672,0,8.37,0.002047508,0.0028158,2.5E-07
"2018-11-03 06:40:00",20916,"CKVY",12.61,32.71,32.33,32.71,31.72,68.01,70.14,67.67,0.427,23.15,23.43,22.96,4.65,4.172,25.72,10.36,8.99,0,8.37,0.002047508,0.0028158,2.5E-07
"2018-11-03 06:45:00",20917,"CKVY",12.61,33.46,33.3,33.64,32.71,65.78,68.01,65.64,0.426,23.33,23.51,23.15,5.305,4.962,12.23,18.35,8.11,0,8.37,0.00108212,0.001678159,2.5E-07
"2018-11-03 06:50:00",20918,"CKVY",12.6,33.09,33.8,34.51,32.96,66.64,66.64,63.76,0.425,23.34,23.7,22.75,6.055,5.802,352.8,17.72,11.4,0,8.37,0.00108212,0.001678159,2.5E-07
"2018-11-03 06:55:00",20919,"CKVY",12.59,33.15,33.35,33.71,33.03,66.3,66.85,65.85,0.424,23.33,23.54,23.03,5.926,6.039,348.7,15.43,8.33,0,8.37,0.00108212,0.001678159,2.5E-07
"2018-11-03 07:00:00",20920,"CKVY",12.6,32.16,32.46,33.15,32.16,68.5,68.53,66.27,0.421,23.02,23.17,22.87,5.207,5.61,338.3,5.221,4.822,0,8.37,0.002180714,0.002955968,0.002414701
"2018-11-03 07:05:00",20921,"CKVY",12.59,31.54,31.92,32.28,31.42,70.29,70.29,68.5,0.421,22.94,23.16,22.63,3.663,4.374,345.7,3.008,3.288,0,8.37,0.002180714,0.002955968,0.002414701
"2018-11-03 07:10:00",20922,"CKVY",12.6,31.85,31.93,32.22,31.48,69.25,70.42,68.74,0.42,23.06,23.3,22.82,2.607,3.073,352.9,7.368,3.069,0,8.37,0.002180714,0.002955968,0.002414701
"2018-11-03 07:15:00",20923,"CKVY",12.59,31.54,31.77,32.04,31.48,70.29,70.29,69.15,0.421,22.97,23.21,22.75,2.214,2.398,4.21,4.381,3.069,0,8.36,0.0001995047,0.0005892746,0.00967097
"2018-11-03 07:20:00",20924,"CKVY",12.6,31.67,31.8,32.04,31.48,69.84,70.39,69.05,0.421,23.02,23.28,22.61,2.068,2.106,354.3,9.84,2.192,0,8.36,0.0001995047,0.0005892746,0.00967097
"2018-11-03 07:25:00",20925,"CKVY",12.58,31.23,31.62,31.79,31.23,70.56,70.56,69.46,0.418,22.92,23.06,22.71,2.286,2.164,345.8,9.58,3.726,0,8.36,0.0001995047,0.0005892746,0.00967097
"2018-11-03 07:30:00",20926,"CKVY",12.59,30.55,30.53,31.23,30.18,73.03,73.34,70.53,0.421,22.67,23.03,22.34,2.775,2.478,14.48,3.453,4.165,0,8.36,0.002835721,0.004901935,0.02318744
"2018-11-03 07:35:00",20927,"CKVY",12.59,29.5,30.27,30.74,29.5,74.41,74.41,72.11,0.411,22.65,23.03,22.3,3.476,3.147,6.685,3.4,4.603,0,8.36,0.002835721,0.004901935,0.02318744
"2018-11-03 07:40:00",20928,"CKVY",12.59,27.77,28.91,29.5,27.71,77.91,77.91,74.31,0.401,22.16,22.8,21.44,3.631,3.585,4.709,4.16,4.165,0.01457923,8.36,0.002835721,0.004901935,0.02318744
"2018-11-03 07:45:00",20929,"CKVY",12.59,27.77,27.52,27.78,27.22,81.6,81.6,77.98,0.42,22.18,22.89,21.71,3.392,3.507,9.64,4.016,3.946,0.1187299,8.36,0.003112664,0.005377759,0.04991194
"2018-11-03 07:50:00",20930,"CKVY",12.58,29.14,29.01,29.51,27.71,77.1,81.9,76.41,0.419,23.12,23.54,22.66,3.029,3.198,12.63,5.535,4.603,0.3829082,8.36,0.003112664,0.005377759,0.04991194
"2018-11-03 07:55:00",20931,"CKVY",12.58,29.02,29.04,29.57,28.46,76.62,78.54,75.83,0.415,22.73,23.23,21.98,3.14,3.073,11.71,9.69,4.603,0.9475911,8.36,0.003112664,0.005377759,0.04991194
"2018-11-03 08:00:00",20932,"CKVY",12.58,28.65,29.04,29.39,28.65,76.1,77.72,75.86,0.406,22.65,23.17,22.07,3.426,3.318,4.806,2.872,4.822,1.850961,8.36,0.003007872,0.005051822,0.08536994
"2018-11-03 08:05:00",20933,"CKVY",12.58,28.83,28.33,28.9,27.97,78.13,79.16,76.1,0.42,22.39,23.06,21.91,3.811,3.623,3.2,8.67,4.384,3.199291,8.36,0.003007872,0.005051822,0.08536994
"2018-11-03 08:10:00",20934,"CKVY",12.6,29.39,29.18,29.39,28.83,76.62,78.17,76,0.421,22.82,23.06,22.48,3.72,3.814,355.8,7.319,4.384,4.947753,8.36,0.003007872,0.005051822,0.08536994
"2018-11-03 08:15:00",20935,"CKVY",12.6,30.26,29.74,30.26,29.39,74.91,76.69,74.8,0.426,23.02,23.35,22.83,3.345,3.511,349.5,3.385,3.726,6.914067,8.36,0.003878397,0.006239796,0.1233518
"2018-11-03 08:20:00",20936,"CKVY",12.62,30.45,30.53,30.7,30.26,73.05,74.94,73.05,0.419,23.07,23.38,22.79,2.571,3.031,346.7,6.725,3.288,8.956252,8.36,0.003878397,0.006239796,0.1233518
"2018-11-03 08:25:00",20937,"CKVY",12.7,26.74,27.81,30.51,26.43,80.3,80.4,68.04,0.396,20.62,22.91,19.17,2.055,2.264,194.4,47.09,3.069,17.22566,8.36,0.003878397,0.006239796,0.1233518
"2018-11-03 08:30:00",20938,"CKVY",12.81,25.93,26.25,26.8,25.69,83.2,83.2,79.45,0.396,21.07,21.59,20.7,2.137,2.065,203.1,8.99,4.165,35.07874,8.36,0.006553759,0.00851963,0.162233
"2018-11-03 08:35:00",20939,"CKVY",12.92,26.18,26.31,26.55,25.87,81.6,83.3,81.4,0.393,21.63,21.89,21.33,3.068,2.467,178.8,15.19,5.918,56.24825,8.36,0.006553759,0.00851963,0.162233
"2018-11-03 08:40:00",20940,"CKVY",13.02,25.19,25.26,26.18,24.94,84.6,84.7,81.6,0.391,21.01,21.35,20.71,4.431,3.756,148.2,18.13,7.234,74.48988,8.36,0.006553759,0.00851963,0.162233
"2018-11-03 08:45:00",20941,"CKVY",13.19,27.42,26.29,27.48,25.13,82.7,85.8,82.7,0.419,22.3,23.02,21.16,5.301,4.915,171.1,7.582,7.234,86.59639,8.36,0.008005177,0.009902122,0.2005029
"2018-11-03 08:50:00",20942,"CKVY",13.53,29.09,28.43,29.21,27.48,78.83,82.6,78.69,0.428,23.3,23.63,22.82,5.51,5.492,189,9.81,7.014,98.71484,8.36,0.008005177,0.009902122,0.2005029
"2018-11-03 08:55:00",20943,"CKVY",14.02,28.97,28.83,29.15,28.53,79.72,80.1,78.69,0.43,23.24,23.49,22.98,4.549,5.114,189,22.2,5.261,110.909,8.36,0.008005177,0.009902122,0.2005029
"2018-11-03 09:00:00",20944,"CKVY",13.9,29.52,29.37,29.65,28.9,78.62,79.72,78.31,0.434,23.66,24.08,23.25,3.518,3.98,138.2,23.12,4.165,123.1997,8.37,0.01168345,0.01471265,0.237113
"2018-11-03 09:05:00",20945,"CKVY",13.82,30.33,29.82,30.45,29.46,76.98,79.04,76.98,0.439,23.87,24.17,23.54,2.887,3.159,150.8,9.58,4.384,135.7295,8.37,0.01168345,0.01471265,0.237113
"2018-11-03 09:10:00",20946,"CKVY",13.78,30.39,30.24,30.45,30.02,78.49,78.97,76.56,0.449,24.16,24.69,23.8,3.359,3.016,143.6,4.733,5.699,148.4132,8.37,0.01168345,0.01471265,0.237113
"2018-11-03 09:15:00",20947,"CKVY",13.75,30.82,30.5,30.88,30.14,78.38,79.24,77.18,0.456,24.42,25.18,23.94,3.796,3.655,139.3,9.27,5.261,161.1247,8.37,0.01473851,0.01754727,0.2724386
"2018-11-03 09:20:00",20948,"CKVY",13.73,31.75,31.14,31.75,30.7,76.9,78.93,76.42,0.465,25.01,25.59,24.4,3.634,3.767,127.4,9.4,3.726,173.9183,8.37,0.01473851,0.01754727,0.2724386
"2018-11-03 09:25:00",20949,"CKVY",13.72,32.24,31.93,32.31,31.62,75.12,76.87,75.05,0.463,25.23,25.75,24.88,2.922,3.309,123.9,10.91,2.85,186.6814,8.38,0.01473851,0.01754727,0.2724386
"2018-11-03 09:30:00",20950,"CKVY",13.72,32.86,32.49,33.04,32.12,74.22,75.36,74.01,0.469,25.39,26.04,25,2.409,2.599,131,14.68,3.507,198.3287,8.38,0.01845052,0.02170794,0.3056931
"2018-11-03 09:35:00",20951,"CKVY",13.72,34.03,33.63,34.22,32.74,72.78,75.25,71.95,0.482,26.12,26.69,25.4,2.416,2.368,159.1,10.95,3.726,210.2372,8.38,0.01845052,0.02170794,0.3056931
"2018-11-03 09:40:00",20952,"CKVY",13.71,34.71,34.47,34.78,34.1,72.26,73.64,70.3,0.492,26.42,26.81,26.01,2.436,2.387,141.8,12.26,3.507,223.5813,8.38,0.01845052,0.02170794,0.3056931
"2018-11-03 09:45:00",20953,"CKVY",13.72,35.83,35.3,35.95,34.78,65.66,72.29,65.66,0.467,26.23,26.84,25.46,2.619,2.55,160.3,13.29,4.165,233.8518,8.38,0.02267827,0.02620858,0.3367164
"2018-11-03 09:50:00",20954,"CKVY",13.72,36.63,36.15,36.69,35.83,64.8,68.24,64.67,0.476,25.89,26.98,25.12,3.021,2.796,159.9,12.58,6.357,240.0073,8.38,0.02267827,0.02620858,0.3367164
"2018-11-03 09:55:00",20955,"CKVY",13.73,36.87,36.87,37.43,36.5,66.24,66.24,63.94,0.491,26.27,27.09,25.6,3.5,3.309,160,12.49,4.822,249.5058,8.38,0.02267827,0.02620858,0.3367164
"2018-11-03 10:00:00",20956,"CKVY",13.73,36.43,36.74,37.06,36.31,65.07,66.41,63.42,0.474,25.93,26.86,25.21,3.997,3.766,169.6,12.78,7.014,248.0171,8.39,0.026017,0.03114432,0.3659788
"2018-11-03 10:05:00",20957,"CKVY",13.72,37.17,37.07,37.54,36.43,61.22,66.51,61.15,0.46,25.96,26.87,25.03,4.365,4.164,174.7,11.34,7.453,241.2961,8.39,0.026017,0.03114432,0.3659788
"2018-11-03 10:10:00",20958,"CKVY",13.72,37.05,37.25,37.66,36.99,63.21,63.52,61.22,0.472,25.47,26.28,25.06,4.726,4.617,177.5,12.86,7.234,253.3795,8.39,0.026017,0.03114432,0.3659788
"2018-11-03 10:15:00",20959,"CKVY",13.73,37.23,37.18,37.54,36.92,63.48,64.69,61.87,0.478,25.82,26.5,25.35,4.623,4.66,195.6,12.92,6.357,282.2494,8.39,0.03241729,0.03928458,0.3927143
"2018-11-03 10:20:00",20960,"CKVY",13.74,38.77,38.27,39.02,37.23,58.87,63.48,58.87,0.471,26.1,26.7,25.5,4.208,4.465,174.6,15.86,5.918,320.8583,8.39,0.03241729,0.03928458,0.3927143
"2018-11-03 10:25:00",20961,"CKVY",13.74,39.51,38.95,39.51,38.46,60.93,61.34,57.98,0.501,26.06,27.15,25.45,3.806,3.948,159.3,16.15,5.699,341.1808,8.39,0.03241729,0.03928458,0.3927143
"2018-11-03 10:30:00",20962,"CKVY",13.75,39.01,39.6,40.25,38.89,58.11,60.93,56.53,0.469,26.06,27.23,25.14,3.766,3.811,148.7,19.91,6.357,361.3869,8.39,0.03947263,0.04705548,0.4163591
"2018-11-03 10:35:00",20963,"CKVY",13.75,40,39.53,40,38.95,57.08,59.69,56.71,0.479,25.85,26.48,25.37,3.725,3.805,157.1,18.57,6.138,377.5585,8.39,0.03947263,0.04705548,0.4163591
"2018-11-03 10:40:00",20964,"CKVY",13.75,40.93,40.69,41.36,39.94,54.3,59.08,53.72,0.472,26.24,27.35,25.42,3.413,3.605,132.3,26.68,4.603,387.7824,8.39,0.03947263,0.04705548,0.4163591
"2018-11-03 10:45:00",20965,"CKVY",13.76,40.18,40.6,41.11,40.18,55.23,57.43,53.85,0.466,25.8,26.8,25.13,3.017,3.127,87.7,46.63,5.918,395.5208,8.39,0.04378675,0.05157169,0.4373643
"2018-11-03 10:50:00",20966,"CKVY",13.76,41.84,40.96,41.97,40.06,52.27,56.12,51.65,0.471,25.46,26.08,24.94,2.105,2.486,95.6,44.33,3.069,403.3839,8.39,0.04378675,0.05157169,0.4373643
"2018-11-03 10:55:00",20967,"CKVY",13.76,40.73,40.9,41.91,40.48,52.34,53.44,51.17,0.452,24.74,25.89,24.38,1.889,1.956,253.9,32.44,4.384,410.4969,8.4,0.04378675,0.05157169,0.4373643
"2018-11-03 11:00:00",20968,"CKVY",13.76,40.6,41.31,42.09,40.6,52.27,53.57,50,0.449,24.76,25.97,24.03,1.661,1.792,256.7,47.01,3.946,420.5481,8.4,0.04716818,0.05370473,0.4559107
"2018-11-03 11:05:00",20969,"CKVY",13.76,41.34,40.98,41.4,40.54,50.41,53.26,50.34,0.445,24.46,25.11,24.12,1.892,1.793,326.4,43.15,3.069,434.2315,8.4,0.04716818,0.05370473,0.4559107
"2018-11-03 11:10:00",20970,"CKVY",13.76,42.45,41.83,42.57,41.28,48,50.55,47.59,0.443,24.2,24.8,23.8,1.58,1.706,350,93.1,2.85,449.7002,8.4,0.04716818,0.05370473,0.4559107
"2018-11-03 11:15:00",20971,"CKVY",13.76,41.7,42.05,42.51,41.58,49.55,50.4,47.86,0.444,24.27,25.21,23.75,1.536,1.639,319.8,74.28,3.946,464.4995,8.4,0.05213856,0.05863661,0.4711711
"2018-11-03 11:20:00",20972,"CKVY",13.76,41.21,41.44,41.89,41.02,51.36,51.91,49.24,0.451,24.23,24.97,23.74,2.034,1.764,265.5,55.66,5.261,474.6901,8.4,0.05213856,0.05863661,0.4711711
"2018-11-03 11:25:00",20973,"CKVY",13.76,42.87,42.18,43.24,41.08,47.03,51.26,47.03,0.441,24.56,25.36,24.03,2.572,2.2,320.6,62.67,5.918,465.3935,8.4,0.05213856,0.05863661,0.4711711
"2018-11-03 11:30:00",20974,"CKVY",13.76,41.93,42.17,42.81,41.81,48.88,49.44,47.07,0.442,23.95,24.73,23.33,2.829,2.719,314.9,21.31,5.261,446.0298,8.4,0.04815579,0.05530366,0.4828333
"2018-11-03 11:35:00",20975,"CKVY",13.75,41.99,41.97,42.3,41.62,47.71,50.63,47.71,0.432,24.29,25.16,23.56,2.832,2.916,309.5,54.15,7.234,390.3643,8.4,0.04815579,0.05530366,0.4828333
"2018-11-03 11:40:00",20976,"CKVY",13.75,43.28,43.09,44.15,41.92,45.99,47.68,43.94,0.438,23.61,24.43,22.63,2.619,2.815,160.5,74.31,5.918,379.5939,8.4,0.04815579,0.05530366,0.4828333
"2018-11-03 11:45:00",20977,"CKVY",13.75,42.17,42.75,43.41,42.11,45.65,49.15,44.45,0.416,23.66,25.25,22.24,3.101,2.898,316.4,47.18,7.672,386.6535,8.4,0.04868337,0.05715895,0.4914358
"2018-11-03 11:50:00",20978,"CKVY",13.75,42.54,42.76,43.28,42.11,47.95,47.95,45.03,0.444,23.42,24.39,22.5,3.266,2.925,332.5,65.93,9.86,427.3051,8.4,0.04868337,0.05715895,0.4914358
"2018-11-03 11:55:00",20979,"CKVY",13.75,42.91,42.43,43.28,41.68,45.72,50.15,45.72,0.429,24.41,25.53,23.42,4.115,3.624,29.59,24.43,10.3,456.0479,8.4,0.04868337,0.05715895,0.4914358
"2018-11-03 12:00:00",20980,"CKVY",13.76,42.54,42.15,42.97,41.8,49.36,49.77,45.62,0.457,23.57,24.98,23.04,4.253,4.016,14.16,25.36,8.77,433.7435,8.4,0.05193384,0.06157305,0.496501
"2018-11-03 12:05:00",20981,"CKVY",13.76,42.79,42.7,43.47,41.98,44.28,50.39,44,0.414,23.96,25.75,22.43,4.714,4.666,352.7,20.23,7.672,430.6889,8.4,0.05193384,0.06157305,0.496501
"2018-11-03 12:10:00",20982,"CKVY",13.75,42.72,42.72,43.16,42.41,46.68,46.71,44.14,0.435,23.12,24.04,22.35,4.929,4.876,347,15.33,9.21,396.9487,8.4,0.05193384,0.06157305,0.496501
"2018-11-03 12:15:00",20983,"CKVY",13.74,43.15,42.64,43.15,42.29,44.61,47.09,44.61,0.423,23.12,24,22.65,4.85,5.116,332.1,27.61,8.33,397.6783,8.39,0.04994747,0.06165577,0.49844
"2018-11-03 12:20:00",20984,"CKVY",13.75,43.58,43.29,43.83,42.9,42.83,45.13,42.31,0.412,22.87,23.68,22.24,4.252,4.556,328.7,25.98,7.234,406.9106,8.39,0.04994747,0.06165577,0.49844
"2018-11-03 12:25:00",20985,"CKVY",13.75,44.38,44.06,44.5,43.58,43.14,43.48,41.7,0.428,22.68,23.41,22.23,2.895,3.58,8.9,74.06,3.946,452.4452,8.39,0.04994747,0.06165577,0.49844
"2018-11-03 12:30:00",20986,"CKVY",13.77,43.88,44.24,45,43.64,43.14,44.82,41.56,0.42,23.25,23.99,22.73,3.322,2.868,316.8,31.22,9.43,513.6644,8.4,0.06134996,0.07253446,0.4970701
"2018-11-03 12:35:00",20987,"CKVY",13.76,45,44.62,45.43,43.58,41.32,44.92,39.84,0.42,23.29,24.2,22.1,4.442,3.757,298.3,23.25,12.06,545.8333,8.4,0.06134996,0.07253446,0.4970701
"2018-11-03 12:40:00",20988,"CKVY",13.77,43.02,43.88,45,42.96,43.07,43.07,39.95,0.406,22.1,22.83,21.64,6.372,5.5,303.1,22.91,10.52,498.8557,8.4,0.06134996,0.07253446,0.4970701
"2018-11-03 12:45:00",20989,"CKVY",13.76,43.26,43.22,43.63,42.77,42.82,43.24,41.73,0.407,22.02,22.62,21.65,5.641,6.234,278,41.72,7.234,403.5221,8.4,0.05020766,0.06322084,0.4923294
"2018-11-03 12:50:00",20990,"CKVY",13.76,43.88,43.76,44,43.14,42.41,44.06,41.97,0.413,22.58,23.08,22.09,5.288,5.572,298.2,17.97,8.55,321.0116,8.39,0.05020766,0.06322084,0.4923294
"2018-11-03 12:55:00",20991,"CKVY",13.76,44.12,43.95,44.31,43.57,40.04,43.3,39.73,0.394,22.07,23,21.16,3.945,4.707,314.9,51.43,6.795,318.7847,8.39,0.05020766,0.06322084,0.4923294
"2018-11-03 13:00:00",20992,"CKVY",13.76,45.48,45.25,45.85,44.18,39.18,42.2,39.05,0.406,22.52,23.75,21.39,3.855,3.686,277.9,51.78,6.795,401.0177,8.39,0.05392523,0.06659713,0.4840181
"2018-11-03 13:05:00",20993,"CKVY",13.75,45.11,44.83,45.6,44.12,40.63,41.79,39.18,0.415,22.42,22.93,21.84,4.188,4.014,348.2,21.34,10.96,449.6082,8.39,0.05392523,0.06659713,0.4840181
"2018-11-03 13:10:00",20994,"CKVY",13.76,45.17,45.43,45.73,44.93,38.57,41.14,37.92,0.395,21.96,22.98,21.21,5.414,4.674,333.1,15.96,10.74,515.6712,8.39,0.05392523,0.06659713,0.4840181
"2018-11-03 13:15:00",20995,"CKVY",13.76,45.67,45.37,46.34,44.62,37.95,40.56,37.13,0.396,21.85,23.08,20.83,5.967,5.667,339.2,34.78,10.74,527.3807,8.39,0.06236094,0.07624475,0.472562
"2018-11-03 13:20:00",20996,"CKVY",13.76,44,44.48,45.73,43.81,40.77,40.77,37.85,0.399,21.52,21.89,21.14,6.173,6.132,352.9,21.41,9.86,471.1653,8.39,0.06236094,0.07624475,0.472562
"2018-11-03 13:25:00",20997,"CKVY",13.77,44.25,43.94,44.31,43.51,41.66,41.93,39.98,0.411,21.86,22.52,21.25,6.389,6.32,339.5,17.76,10.52,340.7823,8.39,0.06236094,0.07624475,0.472562
"2018-11-03 13:30:00",20998,"CKVY",13.77,44,44.19,44.49,44,39.53,41.52,39.32,0.387,21.67,22.34,20.87,7.593,7.102,320.2,13.09,12.49,225.5313,8.39,0.03831998,0.05305025,0.4579315
"2018-11-03 13:35:00",20999,"CKVY",13.76,44.61,43.96,44.68,43.44,42.2,43.1,39.53,0.423,22.03,23.17,20.84,7.196,7.359,306.8,17.14,13.15,220.2694,8.39,0.03831998,0.05305025,0.4579315
"2018-11-03 13:40:00",21000,"CKVY",13.77,43.93,44.1,44.74,43.5,43.23,43.99,41.52,0.422,22.84,23.47,22.32,7.917,7.63,345.1,16.66,17.54,261.1156,8.39,0.03831998,0.05305025,0.4579315
"2018-11-03 13:45:00",21001,"CKVY",13.77,44.61,44.27,44.61,43.75,43.03,43.99,41.69,0.431,23.16,23.97,22.53,7.007,7.447,349.4,16.68,12.28,296.5747,8.39,0.04562633,0.06166002,0.4393361
"2018-11-03 13:50:00",21002,"CKVY",13.77,43.5,43.7,44.74,43.32,40.66,43.03,40.28,0.39,21.7,23.41,21.17,6.502,6.928,327.6,40.26,12.49,297.847,8.39,0.04562633,0.06166002,0.4393361
"2018-11-03 13:55:00",21003,"CKVY",13.77,44.74,44.18,44.74,43.5,41.72,42.68,40.73,0.42,22.47,23.24,21.21,5.297,5.565,348.8,33.61,11.4,289.8871,8.39,0.04562633,0.06166002,0.4393361
"2018-11-03 14:00:00",21004,"CKVY",13.77,45.54,45.44,46.34,44.74,40.69,43.13,39.53,0.422,23.1,24.76,22.46,5.537,5.52,13.48,16.4,10.74,361.1365,8.39,0.05226235,0.06695931,0.418456
"2018-11-03 14:05:00",21005,"CKVY",13.77,45.85,45.19,45.91,44.61,39.32,42.31,38.64,0.413,22.55,23.51,21.81,5.517,5.263,12.21,20.59,8.99,452.744,8.39,0.05226235,0.06695931,0.418456
"2018-11-03 14:10:00",21006,"CKVY",13.76,45.23,45.67,46.22,45.11,39.25,39.87,38.02,0.403,22.04,22.94,21.26,5.36,5.706,342,25.55,10.52,521.34,8.39,0.05226235,0.06695931,0.418456
"2018-11-03 14:15:00",21007,"CKVY",13.77,45.29,45.42,45.72,45.04,39.39,39.94,38.53,0.405,22.05,22.54,21.43,5.267,5.166,321.8,24.5,10.52,480.9489,8.39,0.05467992,0.06914876,0.394641
"2018-11-03 14:20:00",21008,"CKVY",13.77,44.06,44.34,45.35,43.75,41,41.79,39.32,0.402,21.95,22.45,21.24,6.327,5.9,343.5,17.73,12.06,393.1651,8.39,0.05467992,0.06914876,0.394641
"2018-11-03 14:25:00",21009,"CKVY",13.76,44.43,44.25,44.61,43.81,37.67,41.55,37.64,0.375,21.2,22.08,20.14,7.073,6.615,318.1,17.22,11.84,294.2537,8.39,0.05467992,0.06914876,0.394641
"2018-11-03 14:30:00",21010,"CKVY",13.77,44.36,44.4,44.61,44.24,38.77,38.84,37.4,0.385,20.3,20.94,19.9,7.88,7.43,317.7,16.94,13.59,219.3089,8.39,0.03626285,0.05132152,0.3684753
"2018-11-03 14:35:00",21011,"CKVY",13.76,44.98,44.31,45.04,43.99,40.62,41.89,38.63,0.413,21.64,22.92,20.62,8.37,8.09,298.3,12.91,14.25,191.9091,8.38,0.03626285,0.05132152,0.3684753
"2018-11-03 14:40:00",21012,"CKVY",13.77,44.36,44.65,45.11,44.24,42,42.1,40.01,0.417,22.44,22.87,22.06,9.33,8.89,309.8,12.61,16,201.9774,8.38,0.03626285,0.05132152,0.3684753
"2018-11-03 14:45:00",21013,"CKVY",13.77,43.93,44.18,44.49,43.87,41.76,41.96,40.76,0.408,22.2,22.68,21.82,9.27,9.46,304.5,11.35,12.06,213.3947,8.38,0.03964103,0.05746458,0.3387172
"2018-11-03 14:50:00",21014,"CKVY",13.77,44.24,44.24,44.49,43.99,40.69,42.13,40.69,0.402,22.3,22.7,21.77,9.13,9.21,307.3,15.13,12.49,214.093,8.38,0.03964103,0.05746458,0.3387172
"2018-11-03 14:55:00",21015,"CKVY",13.77,44.12,44.11,44.43,43.93,39.84,41.72,39.8,0.392,21.76,22.43,21.23,8.34,8.65,308.9,12.86,14.25,197.8712,8.38,0.03964103,0.05746458,0.3387172
"2018-11-03 15:00:00",21016,"CKVY",13.79,44.18,44.1,44.24,43.99,39.32,40.14,38.67,0.387,20.9,21.49,20.46,8.46,8.41,298.3,11.41,13.81,173.6501,8.38,0.0357366,0.05328865,0.3072323
"2018-11-03 15:05:00",21017,"CKVY",13.79,44.61,44.41,44.67,44.12,37.54,39.53,36.92,0.376,20.47,21.19,19.76,8.53,8.53,308.7,11.77,14.03,159.7524,8.38,0.0357366,0.05328865,0.3072323
"2018-11-03 15:10:00",21018,"CKVY",13.78,44.92,44.77,45.11,44.43,35.99,37.81,35.96,0.365,20.17,20.68,19.51,8.43,8.52,308.3,15.4,13.37,157.3092,8.38,0.0357366,0.05328865,0.3072323
"2018-11-03 15:15:00",21019,"CKVY",13.79,45.48,45.09,45.6,44.8,39.11,39.73,35.75,0.405,20.84,22.37,19.48,8.01,8.21,325.7,16.47,11.84,170.4768,8.38,0.03705895,0.05520053,0.2738386
"2018-11-03 15:20:00",21020,"CKVY",13.79,45.91,46.28,47.08,45.48,38.15,39.6,36.75,0.401,22.16,22.94,21.39,7.426,7.658,316.2,15.6,11.18,212.7219,8.38,0.03705895,0.05520053,0.2738386
"2018-11-03 15:25:00",21021,"CKVY",13.79,45.72,45.44,45.91,45.04,37.26,39.6,37.23,0.389,21.75,22.18,21.05,7.209,7.427,321.2,15.58,12.49,242.2763,8.38,0.03705895,0.05520053,0.2738386
"2018-11-03 15:30:00",21022,"CKVY",13.79,45.11,45.28,45.72,44.98,34.59,38.7,34.59,0.353,20.22,21.79,18.71,7.867,7.421,315.9,13.66,14.03,258.2083,8.38,0.03704685,0.0541797,0.2377689
"2018-11-03 15:35:00",21023,"CKVY",13.79,44.74,44.89,45.11,44.68,36.92,37.33,33.28,0.372,19.16,20.4,17.6,8.13,8.01,314.3,12.11,15.34,218.4374,8.38,0.03704685,0.0541797,0.2377689
"2018-11-03 15:40:00",21024,"CKVY",13.8,44.43,44.62,44.86,44.31,37.61,37.95,36.37,0.374,20.07,20.66,19.53,9.32,8.53,309.1,16.59,16.44,178.6743,8.38,0.03704685,0.0541797,0.2377689
"2018-11-03 15:45:00",21025,"CKVY",13.8,44.74,44.48,44.74,44.25,36.58,38.64,36.17,0.368,20.01,20.81,19.26,9.24,9.43,314.1,11.53,16.22,142.6342,8.38,0.03222924,0.05065118,0.2010074
"2018-11-03 15:50:00",21026,"CKVY",13.8,44.18,44.4,44.86,44.12,38.5,38.57,36.34,0.379,20.2,20.65,19.56,10.45,9.95,314.3,11.85,17.97,130.1401,8.38,0.03222924,0.05065118,0.2010074
"2018-11-03 15:55:00",21027,"CKVY",13.8,44.61,44.37,44.68,44.06,38.22,38.88,37.88,0.383,20.56,21.08,20.2,10.58,10.71,318.2,9.1,17.32,133.6088,8.38,0.03222924,0.05065118,0.2010074
"2018-11-03 16:00:00",21028,"CKVY",13.8,44.37,44.65,44.92,44.3,38.43,38.67,37.5,0.381,20.73,21.13,20.41,10.78,10.52,314.4,12.68,14.91,144.279,8.38,0.03238538,0.05252407,0.162456
"2018-11-03 16:05:00",21029,"CKVY",13.81,43.88,44.04,44.49,43.75,39.19,39.56,38.43,0.382,20.76,21.06,20.41,10.61,10.64,310.9,10.28,15.56,142.3186,8.38,0.03238538,0.05252407,0.162456
"2018-11-03 16:10:00",21030,"CKVY",13.81,44.12,43.91,44.12,43.75,40.08,40.39,38.91,0.394,20.93,21.47,20.46,9.99,10.29,311.7,10.92,13.81,129.5589,8.38,0.03238538,0.05252407,0.162456
"2018-11-03 16:15:00",21031,"CKVY",13.81,44.25,44.13,44.31,43.87,40.49,40.52,39.46,0.4,21.35,21.8,20.89,9.64,9.91,310.5,10.61,12.06,115.5392,8.38,0.02789968,0.04703137,0.1236254
"2018-11-03 16:20:00",21032,"CKVY",13.81,44.43,44.19,44.49,43.94,39.6,41.31,39.53,0.394,21.64,22.22,21.17,8.61,9.19,306,12.57,11.62,116.4419,8.38,0.02789968,0.04703137,0.1236254
"2018-11-03 16:25:00",21033,"CKVY",13.81,44.37,44.45,44.62,44.25,40.18,40.22,39.19,0.399,21.47,21.82,21,8.23,8.32,309.4,11.59,12.71,128.1028,8.38,0.02789968,0.04703137,0.1236254
"2018-11-03 16:30:00",21034,"CKVY",13.82,44.12,44.26,44.62,44,39.73,40.18,39.19,0.391,21.33,21.82,20.97,8.9,8.5,307.6,10.19,15.78,132.6359,8.38,0.0242755,0.04125109,0.08549457
"2018-11-03 16:35:00",21035,"CKVY",13.82,44.12,44.1,44.25,43.93,39.8,39.94,39.19,0.391,21.06,21.41,20.75,9.47,9.07,301.6,11.95,13.59,127.7233,8.38,0.0242755,0.04125109,0.08549457
"2018-11-03 16:40:00",21036,"CKVY",13.82,43.87,44.02,44.18,43.87,39.22,40.08,38.84,0.382,20.88,21.37,20.52,10.22,9.82,290.7,10.42,14.47,116.4671,8.38,0.0242755,0.04125109,0.08549457
"2018-11-03 16:45:00",21037,"CKVY",13.83,43.51,43.76,43.94,43.51,39.6,40.11,38.95,0.38,20.67,21.19,20.23,10.58,10.32,288.7,10.1,18.85,109.3162,8.38,0.0236715,0.04193384,0.04996126
"2018-11-03 16:50:00",21038,"CKVY",13.82,43.39,43.4,43.57,43.2,40.36,40.42,39.12,0.386,20.47,20.93,20.05,11.27,11.07,281,8.77,18.63,103.1055,8.38,0.0236715,0.04193384,0.04996126
"2018-11-03 16:55:00",21039,"CKVY",13.83,43.2,43.27,43.51,43.02,39.91,40.49,38.71,0.379,20.27,21.09,19.75,11.69,11.54,282.3,9.19,18.41,92.45369,8.38,0.0236715,0.04193384,0.04996126
"2018-11-03 17:00:00",21040,"CKVY",13.84,42.83,43.04,43.27,42.83,39.57,40.08,38.78,0.37,19.99,20.59,19.56,11.86,11.8,283.6,9.52,18.63,79.4431,8.37,0.02312812,0.04297692,0.02319397
"2018-11-03 17:05:00",21041,"CKVY",13.84,42.77,42.76,42.9,42.59,41.32,41.35,39.43,0.386,20.43,20.91,19.86,12.36,12.11,281.6,7.985,18.19,71.06339,8.37,0.02312812,0.04297692,0.02319397
"2018-11-03 17:10:00",21042,"CKVY",13.84,42.65,42.67,42.83,42.53,41.18,41.97,40.73,0.383,20.82,21.22,20.41,12.11,12.18,286.6,9.86,15.56,67.18945,8.37,0.02312812,0.04297692,0.02319397
"2018-11-03 17:15:00",21043,"CKVY",13.85,42.53,42.57,42.65,42.46,41.59,41.83,40.91,0.385,20.77,21.08,20.43,11.69,12.01,287.7,9.49,16.88,66.57403,8.37,0.01321211,0.0153645,0.00966151
"2018-11-03 17:20:00",21044,"CKVY",13.86,42.59,42.59,42.71,42.46,42.45,42.72,40.63,0.393,20.9,21.57,20.28,10.35,11.01,295.9,11.91,15.56,65.22942,8.37,0.01321211,0.0153645,0.00966151
"2018-11-03 17:25:00",21045,"CKVY",13.87,42.34,42.46,42.65,42.28,42.28,42.55,41.18,0.388,20.91,21.38,20.52,10.01,10.29,293.7,10.31,15.56,60.24692,8.37,0.01321211,0.0153645,0.00966151
"2018-11-03 17:30:00",21046,"CKVY",13.69,42.28,42.33,42.46,42.22,42.45,42.83,42.04,0.389,21.09,21.37,20.87,9.75,9.84,301.4,12.46,16,53.05337,8.37,0.01190226,0.01411559,0.002409939
"2018-11-03 17:35:00",21047,"CKVY",13.23,42.29,42.25,42.34,42.1,43.62,43.66,42.42,0.4,21.39,21.75,21.03,9.82,9.67,298.5,11.84,14.47,46.39197,8.37,0.01190226,0.01411559,0.002409939
"2018-11-03 17:40:00",21048,"CKVY",13.11,42.17,42.22,42.29,42.1,43.76,44.03,42.97,0.399,21.6,21.94,21.28,9.93,9.88,294.9,10.23,17.1,41.35295,8.37,0.01190226,0.01411559,0.002409939
"2018-11-03 17:45:00",21049,"CKVY",13.07,41.92,42.07,42.29,41.86,45.51,45.55,43.83,0.411,22.03,22.5,21.7,9.46,9.76,291.7,8.07,13.81,36.44398,8.37,0.01078099,0.01291693,2.5E-07
"2018-11-03 17:50:00",21050,"CKVY",13.05,41.55,41.78,41.98,41.55,47.02,47.13,45.58,0.419,22.59,23.01,22.29,8.68,9.11,291.6,8.92,12.06,32.76952,8.37,0.01078099,0.01291693,2.5E-07
"2018-11-03 17:55:00",21051,"CKVY",13.02,41.61,41.63,41.8,41.43,46.68,47.16,45.86,0.417,22.63,22.99,22.34,8.43,8.51,296.5,11.13,13.59,28.78189,8.37,0.01078099,0.01291693,2.5E-07
"2018-11-03 18:00:00",21052,"CKVY",13,41.61,41.59,41.92,41.3,47.02,47.71,46.61,0.42,22.89,23.2,22.55,8.35,8.32,306.5,17.8,13.81,23.61653,8.37,0.00914469,0.01116322,2.5E-07
"2018-11-03 18:05:00",21053,"CKVY",12.99,41.24,41.34,41.67,41.12,48.26,48.36,47.02,0.425,23.06,23.28,22.73,9.01,8.65,298.2,12.14,13.15,17.30884,8.37,0.00914469,0.01116322,2.5E-07
"2018-11-03 18:10:00",21054,"CKVY",12.98,41.18,41.19,41.37,41,48.33,49.15,47.88,0.424,23.19,23.52,22.93,9.26,9.01,295.5,10.56,16.66,11.75323,8.37,0.00914469,0.01116322,2.5E-07
"2018-11-03 18:15:00",21055,"CKVY",12.96,40.87,40.92,41.3,40.69,49.39,49.49,48.33,0.428,23.25,23.44,23.03,9.26,9.28,303.3,8.94,14.69,7.69065,8.37,0.008405493,0.0102542,2.5E-07
"2018-11-03 18:20:00",21056,"CKVY",12.95,40.81,40.9,41.06,40.69,49.77,49.77,48.36,0.431,23.25,23.59,22.94,9.3,9.36,300.3,10.41,14.69,4.363791,8.37,0.008405493,0.0102542,2.5E-07
"2018-11-03 18:25:00",21057,"CKVY",12.95,41.24,40.94,41.37,40.69,49.29,50.18,49.25,0.434,23.56,23.93,23.29,9,9.22,304.4,17.89,14.91,2.433989,8.37,0.008405493,0.0102542,2.5E-07
"2018-11-03 18:30:00",21058,"CKVY",12.95,40.69,40.83,41.3,40.56,51.18,51.18,49.29,0.441,23.83,24.07,23.6,8.7,8.87,308.9,14.94,12.93,1.160563,8.37,0.008052761,0.009814025,2.5E-07
"2018-11-03 18:35:00",21059,"CKVY",12.95,40.81,40.62,40.93,40.38,50.59,51.76,50.52,0.438,24,24.22,23.75,8.59,8.47,298.5,9.42,13.81,0.5698195,8.37,0.008052761,0.009814025,2.5E-07
"2018-11-03 18:40:00",21060,"CKVY",12.94,40.81,40.74,40.87,40.62,50.94,51.24,50.59,0.441,24.01,24.16,23.84,9.4,8.93,298.1,11.58,16.22,0.2394714,8.37,0.008052761,0.009814025,2.5E-07
"2018-11-03 18:45:00",21061,"CKVY",12.94,40.25,40.4,40.81,40.13,52.38,52.79,50.94,0.444,24.25,24.46,23.97,9.96,9.59,294,7.953,14.69,0.08069967,8.37,0.007571091,0.009251161,2.5E-07
"2018-11-03 18:50:00",21062,"CKVY",12.93,40.19,40.24,40.44,40.07,53.2,53.37,52.27,0.45,24.4,24.61,24.16,10.16,10.12,296.9,9.74,14.91,0.007836688,8.37,0.007571091,0.009251161,2.5E-07
"2018-11-03 18:55:00",21063,"CKVY",12.92,39.82,40.09,40.32,39.76,54.23,54.23,52.99,0.452,24.58,24.76,24.38,9.01,9.77,298.4,11.37,14.47,0,8.37,0.007571091,0.009251161,2.5E-07
"2018-11-03 19:00:00",21064,"CKVY",12.92,39.88,39.94,40.07,39.76,53.82,54.26,53.61,0.449,24.63,24.74,24.5,8.71,8.85,298.3,10.44,12.93,0,8.37,0.007350926,0.008901469,2.5E-07
"2018-11-03 19:05:00",21065,"CKVY",12.92,39.82,39.95,40.13,39.76,54.03,54.44,53.61,0.45,24.67,24.79,24.53,8.57,8.69,294.7,8.97,13.15,0,8.37,0.007350926,0.008901469,2.5E-07
"2018-11-03 19:10:00",21066,"CKVY",12.92,39.51,39.73,39.95,39.51,55.19,55.23,54.09,0.454,24.72,24.93,24.56,8.52,8.47,295.1,9.18,12.28,0,8.37,0.007350926,0.008901469,2.5E-07
"2018-11-03 19:15:00",21067,"CKVY",12.91,38.71,39.12,39.64,38.65,57.04,57.04,55.19,0.455,24.8,24.93,24.65,7.676,8.23,295.3,9.28,9.21,0,8.37,0.00649159,0.007997639,2.5E-07
"2018-11-03 19:20:00",21068,"CKVY",12.91,38.03,38.28,38.71,37.91,58.35,58.38,57.04,0.453,24.77,24.9,24.6,6.173,6.908,294.8,8.45,7.014,0,8.37,0.00649159,0.007997639,2.5E-07
"2018-11-03 19:25:00",21069,"CKVY",12.91,37.79,37.88,38.09,37.72,58.9,58.97,58.35,0.453,24.72,24.83,24.54,4.967,5.5,293.8,9,7.234,0,8.37,0.00649159,0.007997639,2.5E-07
"2018-11-03 19:30:00",21070,"CKVY",12.9,37.79,37.69,37.91,37.42,59.18,59.72,58.9,0.455,24.75,24.94,24.53,4.715,4.742,295.6,9.25,7.891,0,8.37,0.004140222,0.005440635,2.5E-07
"2018-11-03 19:35:00",21071,"CKVY",12.9,37.85,37.69,37.97,37.36,58.9,60,58.7,0.454,24.79,24.92,24.64,5.047,4.807,299.7,12.13,9.64,0,8.36,0.004140222,0.005440635,2.5E-07
"2018-11-03 19:40:00",21072,"CKVY",12.9,37.11,37.48,37.91,37.05,60.62,60.69,58.9,0.454,24.8,25.02,24.65,5.336,5.246,306.5,9.82,8.11,0,8.36,0.004140222,0.005440635,2.5E-07
"2018-11-03 19:45:00",21073,"CKVY",12.9,36.62,36.86,37.11,36.62,61.76,61.83,60.62,0.454,24.82,24.94,24.68,5.186,5.34,308.9,8.3,7.014,0,8.36,0.003471411,0.004664715,2.5E-07
"2018-11-03 19:50:00",21074,"CKVY",12.9,36.75,36.68,36.81,36.56,61.76,61.89,61.62,0.456,24.8,24.92,24.65,4.901,5.122,306.3,9.79,7.014,0,8.36,0.003471411,0.004664715,2.5E-07
"2018-11-03 19:55:00",21075,"CKVY",12.89,36.87,36.96,37.24,36.62,61.55,61.89,60.69,0.457,24.89,25.05,24.71,4.886,4.862,298.4,9.53,8.33,0,8.36,0.003471411,0.004664715,2.5E-07
"2018-11-03 20:00:00",21076,"CKVY",12.89,36.07,36.42,36.87,36.07,63.1,63.14,61.52,0.454,24.83,25.06,24.67,5.045,4.887,289.4,7.662,7.234,0,8.36,0.00307749,0.004172172,2.5E-07
"2018-11-03 20:05:00",21077,"CKVY",12.89,35.27,35.6,36.14,35.15,64.96,64.99,63.1,0.452,24.69,24.84,24.51,5.283,5.173,287.4,6.422,6.576,0,8.36,0.00307749,0.004172172,2.5E-07
"2018-11-03 20:10:00",21078,"CKVY",12.89,34.35,34.77,35.27,34.35,66.82,66.82,64.96,0.448,24.56,24.73,24.4,5.092,5.205,292.3,5.784,5.699,0,8.36,0.00307749,0.004172172,2.5E-07
"2018-11-03 20:15:00",21079,"CKVY",12.88,34.9,34.63,35.03,34.29,65.58,67.16,65.51,0.45,24.65,24.88,24.39,4.841,5.024,302.6,7.392,6.357,0,8.36,0.002596292,0.003507711,2.5E-07
"2018-11-03 20:20:00",21080,"CKVY",12.88,34.16,34.51,34.97,34.04,67.47,67.47,65.51,0.449,24.52,24.68,24.32,4.501,4.644,304.6,7.058,5.48,0,8.36,0.002596292,0.003507711,2.5E-07
"2018-11-03 20:25:00",21081,"CKVY",12.88,33.79,33.91,34.16,33.67,68.43,68.46,67.3,0.449,24.41,24.57,24.23,4.433,4.455,304.6,6.939,6.576,0,8.36,0.002596292,0.003507711,2.5E-07
"2018-11-03 20:30:00",21082,"CKVY",12.88,33.48,33.51,33.85,33.24,69.63,69.98,68.39,0.451,24.55,24.81,24.34,4.581,4.472,306.1,6.211,6.138,0,8.36,0.001900445,0.002667173,2.5E-07
"2018-11-03 20:35:00",21083,"CKVY",12.88,33.67,33.71,33.92,33.42,68.5,69.6,68.4,0.447,24.63,24.82,24.35,4.766,4.705,307.1,6.539,6.138,0,8.36,0.001900445,0.002667173,2.5E-07
"2018-11-03 20:40:00",21084,"CKVY",12.88,33.49,33.49,33.73,33.3,68.88,69.16,68.53,0.447,24.38,24.51,24.24,4.721,4.748,309.2,5.334,5.699,0,8.36,0.001900445,0.002667173,2.5E-07
"2018-11-03 20:45:00",21085,"CKVY",12.87,33.06,33.33,33.61,33,69.44,69.44,68.51,0.443,24.22,24.46,24.05,4.617,4.682,309.8,6.202,5.699,0,8.36,0.001865775,0.00259763,2.5E-07
"2018-11-03 20:50:00",21086,"CKVY",12.87,33.74,33.35,33.74,32.94,67.99,69.54,67.99,0.445,24.24,24.38,24.03,4.663,4.635,317.8,7.326,6.576,0,8.36,0.001865775,0.00259763,2.5E-07
"2018-11-03 20:55:00",21087,"CKVY",12.87,34.61,34.13,34.67,33.68,65.45,67.99,65.45,0.444,24.21,24.35,24.04,4.623,4.617,333.9,8.85,5.699,0,8.36,0.001865775,0.00259763,2.5E-07
"2018-11-03 21:00:00",21088,"CKVY",12.87,34.86,34.92,35.1,34.61,64.29,65.49,64.11,0.44,24.18,24.48,23.95,4.369,4.507,338.7,7.512,5.48,0,8.36,0.002081046,0.002896274,2.5E-07
"2018-11-03 21:05:00",21089,"CKVY",12.86,34.18,34.66,35.1,34.05,65.9,65.9,64.05,0.439,23.97,24.22,23.75,3.789,4.098,356.1,17.85,5.699,0,8.36,0.002081046,0.002896274,2.5E-07
"2018-11-03 21:10:00",21090,"CKVY",12.86,33.37,33.71,34.11,33.37,67,67.17,65.87,0.432,23.82,24.04,23.59,3.007,3.469,19.81,7.396,3.069,0,8.36,0.002081046,0.002896274,2.5E-07
"2018-11-03 21:15:00",21091,"CKVY",12.86,32.63,32.99,33.5,32.57,69.27,69.3,67.03,0.434,23.6,23.84,23.3,1.891,2.484,37.88,2.193,1.534,0,8.36,0.001224267,0.001900116,2.5E-07
"2018-11-03 21:20:00",21092,"CKVY",12.86,32.51,32.43,32.69,32.08,70.19,70.47,68.89,0.438,23.61,23.95,23.17,0.848,1.331,226.9,99,0.658,0,8.36,0.001224267,0.001900116,2.5E-07
"2018-11-03 21:25:00",21093,"CKVY",12.85,33.57,32.99,33.69,32.39,66.8,70.26,66.77,0.435,23.89,24.09,23.65,0.598,0.64,299.3,32.99,3.288,0,8.36,0.001224267,0.001900116,2.5E-07
"2018-11-03 21:30:00",21094,"CKVY",12.85,33.26,33.46,33.63,33.26,67.39,67.39,66.63,0.433,23.72,23.86,23.54,0.595,0.59,251.3,19.82,1.534,0,8.36,-0.001709388,-0.002288844,2.5E-07
"2018-11-03 21:35:00",21095,"CKVY",12.85,33.69,33.46,33.76,33.2,66.91,67.42,66.8,0.437,23.75,23.98,23.56,1.215,0.86,309.2,6.17,3.288,0,8.36,-0.001709388,-0.002288844,2.5E-07
"2018-11-03 21:40:00",21096,"CKVY",12.85,33.57,33.82,34,33.51,66.39,66.94,65.95,0.432,23.81,24.01,23.45,1.315,1.298,311,8.69,2.411,0,8.36,-0.001709388,-0.002288844,2.5E-07
"2018-11-03 21:45:00",21097,"CKVY",12.85,33.2,33.37,33.57,33.14,67.53,67.59,66.39,0.433,23.64,23.81,23.46,1.93,1.571,306.2,2.295,3.069,0,8.36,-0.00108889,-0.001280585,2.5E-07
"2018-11-03 21:50:00",21098,"CKVY",12.84,32.46,32.12,33.2,31.22,70.34,71.85,66.7,0.438,23.24,24,22.13,2.071,2.031,309.1,9.14,3.069,0,8.36,-0.00108889,-0.001280585,2.5E-07
"2018-11-03 21:55:00",21099,"CKVY",12.85,33.76,33.66,34.19,32.46,65.95,70.27,65.4,0.432,23.9,24.18,23.46,2.357,2.262,321.6,7.635,3.507,0,8.36,-0.00108889,-0.001280585,2.5E-07
"2018-11-03 22:00:00",21100,"CKVY",12.85,33.45,33.27,33.76,32.7,67.59,68.45,65.98,0.438,23.64,24.01,23.14,2.64,2.505,295.9,8.21,4.603,0,8.36,0.0001046982,0.0004470504,2.5E-07
"2018-11-03 22:05:00",21101,"CKVY",12.84,29.86,32.02,33.82,29.74,72.61,72.64,64.85,0.407,22.67,24.06,21.73,3.147,2.925,291.5,8.6,5.261,0,8.36,0.0001046982,0.0004470504,2.5E-07
"2018-11-03 22:10:00",21102,"CKVY",12.84,29.31,30.33,31.72,29.24,74.33,75.91,69.86,0.407,22.53,23.99,21.44,3.341,3.206,285.8,4.77,3.726,0,8.36,0.0001046982,0.0004470504,2.5E-07
"2018-11-03 22:15:00",21103,"CKVY",12.84,29.31,29.24,29.37,29.06,75.16,75.67,74.36,0.412,22.36,22.63,22.02,3.242,3.27,304.4,7.696,3.726,0,8.36,0.0005265765,0.0009445653,2.5E-07
"2018-11-03 22:20:00",21104,"CKVY",12.84,29.99,29.25,30.05,29,76.12,76.33,74.88,0.429,22.45,23.48,22.12,2.95,3.039,312.9,11.7,4.603,0,8.36,0.0005265765,0.0009445653,2.5E-07
"2018-11-03 22:25:00",21105,"CKVY",12.83,29.38,29.65,30.49,29.13,74.89,76.12,72.41,0.411,22.39,23.5,21.96,3.491,3.236,298.7,5.069,5.48,0,8.36,0.0005265765,0.0009445653,2.5E-07
"2018-11-03 22:30:00",21106,"CKVY",12.82,28.82,29.04,29.44,28.76,75.64,76.02,74.54,0.406,22.2,22.46,21.98,3.71,3.654,311.4,4.72,4.822,0,8.36,0.0003600547,0.0006979335,2.5E-07
"2018-11-03 22:35:00",21107,"CKVY",12.83,27.21,28.14,28.95,27.09,77.36,78.39,75.54,0.389,21.83,22.24,20.92,3.351,3.606,67.21,68.33,3.288,0,8.36,0.0003600547,0.0006979335,2.5E-07
"2018-11-03 22:40:00",21108,"CKVY",12.83,26.29,26.39,27.21,25.73,83.7,84.6,77.43,0.405,21.55,22.34,20.92,3.093,3.163,133.4,6.714,5.261,0,8.35,0.0003600547,0.0006979335,2.5E-07
"2018-11-03 22:45:00",21109,"CKVY",12.83,25.05,25.24,26.29,24.93,86.1,86.2,83,0.396,21.25,22.02,20.8,3.279,3.178,127.6,4.812,5.261,0,8.35,-0.0001055258,5.641253E-05,2.5E-07
"2018-11-03 22:50:00",21110,"CKVY",12.82,25.17,25.23,25.48,24.93,85.3,86.2,84.1,0.394,21.47,21.83,20.87,3.204,3.337,119.3,6.73,3.726,0,8.35,-0.0001055258,5.641253E-05,2.5E-07
"2018-11-03 22:55:00",21111,"CKVY",12.82,25.98,25.29,26.04,24.99,85.3,86.2,85.3,0.407,21.6,22.26,21.21,2.388,2.776,74.64,18.85,2.411,0,8.35,-0.0001055258,5.641253E-05,2.5E-07
"2018-11-03 23:00:00",21112,"CKVY",12.82,26.05,26.24,26.48,25.86,82.5,85.3,82,0.395,21.9,22.31,21.38,1.301,1.893,59.67,9.28,2.411,0,8.35,-0.0006628789,-0.0006922708,2.5E-07
"2018-11-03 23:05:00",21113,"CKVY",12.82,26.11,25.98,26.3,25.74,82.9,84,82.3,0.398,21.61,22.08,21.19,0.865,0.928,53.04,15.94,1.096,0,8.35,-0.0006628789,-0.0006922708,2.5E-07
"2018-11-03 23:10:00",21114,"CKVY",12.82,25.37,25.62,26.17,25.31,83.9,84,81.5,0.391,21.13,21.67,20.72,0.747,0.834,209.3,9.27,1.973,0,8.35,-0.0006628789,-0.0006922708,2.5E-07
"2018-11-03 23:15:00",21115,"CKVY",12.82,25.68,25.37,25.68,25.12,85.1,85.2,83.9,0.401,21.36,21.85,21.03,0.969,0.764,197,11.51,2.411,0,8.35,-0.001804664,-0.002495687,2.5E-07
"2018-11-03 23:20:00",21116,"CKVY",12.81,24.69,25.56,25.99,24.69,82.5,85.2,81.7,0.373,21.15,21.95,20.12,1.512,1.29,160.1,11.11,2.63,0,8.35,-0.001804664,-0.002495687,2.5E-07
"2018-11-03 23:25:00",21117,"CKVY",12.81,24.26,24.32,24.69,24.01,87.7,87.8,82.3,0.39,20.72,21.31,19.77,1.94,1.741,106.1,24.36,3.069,0,8.35,-0.001804664,-0.002495687,2.5E-07
"2018-11-03 23:30:00",21118,"CKVY",12.81,23.83,24.15,24.45,23.83,87.3,87.7,87.1,0.381,20.94,21.32,20.6,1.965,2.03,98.6,0.559,2.63,0,8.35,-0.00119967,-0.00148215,2.5E-07
"2018-11-03 23:35:00",21119,"CKVY",12.81,23.33,23.62,23.95,23.33,89,89,87.2,0.38,20.63,20.88,20.35,1.438,1.671,99.8,3.931,1.754,0,8.35,-0.00119967,-0.00148215,2.5E-07
"2018-11-03 23:40:00",21120,"CKVY",12.81,23.09,23.2,23.33,23.09,90.5,90.6,88.9,0.383,20.74,20.95,20.37,1.346,1.394,149.5,11.43,2.63,0,8.35,-0.00119967,-0.00148215,2.5E-07
"2018-11-03 23:45:00",21121,"CKVY",12.81,22.84,23.06,23.21,22.78,89.1,90.6,89,0.373,20.49,20.85,20.04,1.541,1.438,130.2,5.045,3.288,0,8.35,-0.001414978,-0.00181967,2.5E-07
"2018-11-03 23:50:00",21122,"CKVY",12.8,22.97,22.72,22.97,22.53,90.4,90.6,89,0.381,20.09,20.61,19.84,2.094,1.762,105,19.63,3.507,0,8.35,-0.001414978,-0.00181967,2.5E-07
"2018-11-03 23:55:00",21123,"CKVY",12.8,23.09,23.04,23.22,22.84,90,90.4,89.7,0.381,20.55,20.74,20.4,1.956,2.087,61.61,10.44,3.288,0,8.35,-0.001414978,-0.00181967,2.5E-07
"2018-11-04 00:00:00",21124,"CKVY",12.79,23.28,23.14,23.28,23.03,90.1,90.3,90,0.384,20.68,20.82,20.54,1.456,1.651,61.86,3.596,1.534,0,8.35,-0.001256125,-0.001562402,2.5E-07
"2018-11-04 00:05:00",21125,"CKVY",12.79,22.41,22.77,23.34,22.29,89.6,90.2,88.1,0.368,20.02,20.88,19.44,1.058,1.295,145.8,66.65,2.411,0,8.35,-0.001256125,-0.001562402,2.5E-07
"2018-11-04 00:10:00",21126,"CKVY",12.79,21.42,22,22.54,21.3,90.2,90.2,87.9,0.356,19.34,20.09,18.37,1.173,1.048,214.3,19.71,3.726,0,8.35,-0.001256125,-0.001562402,2.5E-07
"2018-11-04 00:15:00",21127,"CKVY",12.79,20.99,21.42,21.61,20.99,90.2,90.9,90,0.349,19.05,19.35,18.55,1.256,1.202,219.7,27.42,1.534,0,8.35,-0.001555046,-0.002072793,2.5E-07
"2018-11-04 00:20:00",21128,"CKVY",12.79,20.74,20.82,21.11,20.62,91.7,91.7,90.1,0.351,18.65,18.83,18.41,1.174,1.312,249.6,3.33,2.192,0,8.35,-0.001555046,-0.002072793,2.5E-07
"2018-11-04 00:25:00",21129,"CKVY",12.78,20.81,20.73,20.87,20.62,92.4,92.4,91.6,0.355,18.8,19.03,18.58,0.528,0.876,4.42,20.89,0,0,8.35,-0.001555046,-0.002072793,2.5E-07
"2018-11-04 00:30:00",21130,"CKVY",12.78,20.75,20.73,20.87,20.62,92.3,92.4,92.1,0.354,18.83,19.01,18.69,0.22,0.395,7.575,0.056,0,0,8.35,-0.001743906,-0.00242631,2.5E-07
"2018-11-04 00:35:00",21131,"CKVY",12.78,21.74,21.26,21.87,20.69,94.2,94.2,92.4,0.376,19.64,20.45,18.83,0.063,0.048,14.83,45.77,1.096,0,8.35,-0.001743906,-0.00242631,2.5E-07
"2018-11-04 00:40:00",21132,"CKVY",12.77,22.48,22.04,22.48,21.74,93.1,94.2,93.1,0.384,20.52,20.85,20.31,0.592,0.31,177.3,5.865,2.192,0,8.35,-0.001743906,-0.00242631,2.5E-07
"2018-11-04 00:45:00",21133,"CKVY",12.77,22.24,22.43,22.61,22.24,91.3,93.1,91.1,0.373,20.42,20.81,20.04,1.244,0.908,179.1,1.704,2.63,0,8.35,-0.002111421,-0.003135839,2.5E-07
"2018-11-04 00:50:00",21134,"CKVY",12.78,22.18,22.4,22.61,22.18,90.3,91.7,90.3,0.368,20.27,20.55,19.77,1.641,1.527,201.8,23.73,2.411,0,8.35,-0.002111421,-0.003135839,2.5E-07
"2018-11-04 00:55:00",21135,"CKVY",12.78,21.74,21.97,22.3,21.68,90,90.3,89.6,0.36,19.45,19.87,19.14,1.295,1.45,217.8,3.876,1.973,0,8.35,-0.002111421,-0.003135839,2.5E-07
"2018-11-04 01:00:00",21136,"CKVY",12.77,21.74,21.81,21.93,21.68,91.6,91.6,90,0.366,19.61,19.79,19.27,1.199,1.283,203.8,6.765,2.192,0,8.35,-0.001461569,-0.001902918,2.5E-07
"2018-11-04 01:05:00",21137,"CKVY",12.77,21.74,21.76,21.87,21.43,91.4,92,91.4,0.365,19.72,19.89,19.35,1.308,1.161,166.4,8.06,2.63,0,8.35,-0.001461569,-0.001902918,2.5E-07
"2018-11-04 01:10:00",21138,"CKVY",12.77,21.5,21.57,21.8,21.31,93.2,93.4,91.1,0.369,19.65,20.13,19.15,1.702,1.538,136.9,16.71,1.973,0,8.36,-0.001461569,-0.001902918,2.5E-07
"2018-11-04 01:15:00",21139,"CKVY",12.76,20.26,20.78,21.56,20.2,91.6,93.2,91.6,0.344,18.83,19.91,18.15,1.549,1.662,130,12.97,2.192,0,8.36,-0.00145797,-0.001897036,2.5E-07
"2018-11-04 01:20:00",21140,"CKVY",12.77,19.89,20.09,20.32,19.89,93.3,93.3,91.5,0.345,18.24,18.45,17.95,1.387,1.486,146.8,0,1.973,0,8.36,-0.00145797,-0.001897036,2.5E-07
"2018-11-04 01:25:00",21141,"CKVY",12.76,20.26,20.02,20.26,19.89,94.8,94.8,93.3,0.356,18.59,19,18.26,1.537,1.452,156.6,5.708,2.411,0,8.36,-0.00145797,-0.001897036,2.5E-07
"2018-11-04 01:30:00",21142,"CKVY",12.76,19.95,19.97,20.26,19.64,94.8,94.9,94.5,0.351,18.69,19.03,18.33,1.965,1.69,166.7,4.527,3.069,0,8.36,-0.001423222,-0.001842162,2.5E-07
"2018-11-04 01:35:00",21143,"CKVY",12.76,20.02,19.96,20.14,19.77,94.6,94.9,94.5,0.351,18.69,18.89,18.51,1.984,2.028,181,4.039,1.973,0,8.36,-0.001423222,-0.001842162,2.5E-07
"2018-11-04 01:40:00",21144,"CKVY",12.76,19.59,19.89,20.2,19.59,93.4,94.7,93.4,0.341,18.46,18.92,17.98,1.332,1.689,228.8,32.74,1.096,0,8.36,-0.001423222,-0.001842162,2.5E-07
"2018-11-04 01:45:00",21145,"CKVY",12.75,20.14,19.81,20.14,19.59,94.2,94.2,93.3,0.352,18.26,18.75,17.96,0.873,1.035,165.4,29.86,2.192,0,8.36,-0.001414187,-0.001825133,2.5E-07
"2018-11-04 01:50:00",21146,"CKVY",12.75,20.7,20.51,20.76,20.02,94.2,94.7,94.2,0.36,19.18,19.46,18.62,1.144,0.967,143.6,5.566,2.411,0,8.36,-0.001414187,-0.001825133,2.5E-07
"2018-11-04 01:55:00",21147,"CKVY",12.75,20.27,20.62,20.82,20.21,93.3,94.3,93.3,0.35,19.13,19.38,18.59,1.852,1.464,112.6,11.56,3.069,0,8.36,-0.001414187,-0.001825133,2.5E-07
"2018-11-04 02:00:00",21148,"CKVY",12.75,19.22,19.81,20.33,19.22,92.6,93.4,92.5,0.333,18.07,18.72,17.41,2.069,2.05,116.2,5.854,2.411,0,8.36,-0.001457228,-0.001896278,2.5E-07
"2018-11-04 02:05:00",21149,"CKVY",12.74,19.65,19.38,19.65,19.15,94.2,94.2,92.6,0.345,17.8,18.26,17.4,1.732,1.88,122.5,0.114,1.754,0,8.36,-0.001457228,-0.001896278,2.5E-07
"2018-11-04 02:10:00",21150,"CKVY",12.74,19.53,19.65,19.83,19.53,94.2,94.5,94.2,0.343,18.28,18.48,18.12,1.024,1.418,122.5,0.144,1.096,0,8.36,-0.001457228,-0.001896278,2.5E-07
"2018-11-04 02:15:00",21151,"CKVY",12.74,19.34,19.55,19.71,19.28,93.6,94.3,93.6,0.338,18.12,18.31,17.73,0.612,0.747,125,43.12,1.534,0,8.36,-0.001490892,-0.001966373,2.5E-07
"2018-11-04 02:20:00",21152,"CKVY",12.74,19.15,19.2,19.4,18.97,93.2,93.5,92.8,0.334,17.54,17.83,17.29,0.264,0.465,291.2,0.084,0.877,0,8.36,-0.001490892,-0.001966373,2.5E-07
"2018-11-04 02:25:00",21153,"CKVY",12.73,19.22,19.22,19.4,19.03,93.8,93.8,93,0.337,17.64,17.88,17.4,0.588,0.338,272.2,21.21,2.411,0,8.36,-0.001490892,-0.001966373,2.5E-07
"2018-11-04 02:30:00",21154,"CKVY",12.73,18.66,18.74,19.15,18.48,93.6,93.9,93.4,0.328,17.19,17.68,16.93,0.751,0.778,261.6,10.44,2.411,0,8.36,-0.001888903,-0.002753995,2.5E-07
"2018-11-04 02:35:00",21155,"CKVY",12.73,18.85,18.8,18.91,18.6,93.4,93.9,93.4,0.33,17.3,17.45,17.07,0.992,0.863,278.2,44.43,1.973,0,8.36,-0.001888903,-0.002753995,2.5E-07
"2018-11-04 02:40:00",21156,"CKVY",12.73,18.42,18.52,18.79,18.3,92.8,93.4,92.3,0.322,16.75,17.21,16.48,1.191,1.202,173,4.265,2.63,0,8.36,-0.001888903,-0.002753995,2.5E-07
"2018-11-04 02:45:00",21157,"CKVY",12.73,18.92,18.61,18.98,18.42,93.6,93.6,92.7,0.332,16.94,17.42,16.66,1.091,1.077,170.7,0.108,1.096,0,8.36,-0.001571461,-0.002136036,2.5E-07
"2018-11-04 02:50:00",21158,"CKVY",12.72,19.41,19.26,19.47,18.85,94.1,94.3,93.6,0.341,17.84,18.09,17.33,0.972,1.056,170.7,0.12,0.877,0,8.36,-0.001571461,-0.002136036,2.5E-07
"2018-11-04 02:55:00",21159,"CKVY",12.7,20.03,19.75,20.15,19.29,94.6,94.7,94.1,0.352,18.4,18.85,17.86,0.806,0.843,211.7,7.622,2.192,0,8.36,-0.001571461,-0.002136036,2.5E-07
"2018-11-04 03:00:00",21160,"CKVY",12.71,20.28,20.22,20.4,19.97,94.3,94.7,94.3,0.354,18.89,19.05,18.65,0.706,0.777,204.5,41.81,1.315,0,8.36,-0.001731086,-0.002405989,2.5E-07
"2018-11-04 02:05:00",21161,"CKVY",12.7,20.4,20.27,20.4,20.15,93.8,94.1,93.7,0.354,18.79,18.91,18.66,0.797,0.753,49.56,0.069,1.096,0,8.36,-0.001731086,-0.002405989,2.5E-07
"2018-11-04 02:10:00",21162,"CKVY",12.7,20.65,20.44,20.71,20.22,93.9,93.9,93.7,0.359,18.93,19.2,18.7,0.365,0.581,49.56,0.04,0.219,0,8.36,-0.001731086,-0.002405989,2.5E-07
"2018-11-04 02:15:00",21163,"CKVY",12.71,21.09,20.86,21.09,20.59,93.6,94,93.6,0.364,19.36,19.56,19.13,0.424,0.314,91.7,54.06,1.973,0,8.37,0.0001538495,0.0002411607,2.5E-07
"2018-11-04 02:20:00",21164,"CKVY",12.7,21.52,21.27,21.58,20.96,93.5,93.7,93.5,0.37,19.7,20.01,19.39,0.721,0.609,173.2,10.51,2.63,0,8.37,0.0001538495,0.0002411607,2.5E-07
"2018-11-04 02:25:00",21165,"CKVY",12.69,21.83,21.71,21.89,21.52,93.3,93.5,93.1,0.374,20.09,20.24,19.92,0.979,0.856,72.83,31.9,1.315,0,8.37,0.0001538495,0.0002411607,2.5E-07
"2018-11-04 02:30:00",21166,"CKVY",12.69,22.08,22.01,22.2,21.77,93.4,93.5,93.2,0.379,20.39,20.6,20.1,0.934,1.017,133.7,30.63,1.315,0,8.37,0.0002137094,0.0003265626,2.5E-07
"2018-11-04 02:35:00",21167,"CKVY",12.7,22.26,22.22,22.38,22.01,92.8,93.4,92.8,0.379,20.52,20.63,20.38,0.454,0.625,151.3,28.77,1.315,0,8.37,0.0002137094,0.0003265626,2.5E-07
"2018-11-04 02:40:00",21168,"CKVY",12.69,22.63,22.64,22.88,22.26,91.8,93.1,91.7,0.381,20.79,21.11,20.48,0.57,0.562,219.1,30.84,3.069,0,8.37,0.0002137094,0.0003265626,2.5E-07
"2018-11-04 02:45:00",21169,"CKVY",12.68,22.57,22.58,22.82,22.45,92.5,92.5,91.5,0.383,20.61,20.79,20.42,1.243,0.951,259.1,10.49,4.165,0,8.37,0.0002204659,0.0003417007,2.5E-07
"2018-11-04 02:50:00",21170,"CKVY",12.68,23.13,22.78,23.13,22.39,92.8,93,92.3,0.393,20.99,21.36,20.52,1.876,1.691,250.3,3.533,4.165,0,8.37,0.0002204659,0.0003417007,2.5E-07
"2018-11-04 02:55:00",21171,"CKVY",12.69,23.74,23.39,23.74,23.06,92.1,92.9,92,0.401,21.54,21.79,21.28,2.221,1.961,258.5,5.306,3.069,0,8.37,0.0002204659,0.0003417007,2.5E-07
"2018-11-04 03:00:00",21172,"CKVY",12.68,24.24,23.99,24.3,23.62,91.2,92.2,91.2,0.405,21.97,22.15,21.66,2.147,2.174,258.1,5.016,3.507,0,8.38,0.0004235773,0.0005957024,2.5E-07
"2018-11-04 03:05:00",21173,"CKVY",12.68,24.36,24.4,24.61,24.12,91.1,91.2,90.8,0.407,22.16,22.39,21.85,2.129,2.026,291.8,20.37,2.85,0,8.38,0.0004235773,0.0005957024,2.5E-07
"2018-11-04 03:10:00",21174,"CKVY",12.67,24.73,24.45,24.73,24.24,90.1,91.2,90,0.408,22.13,22.27,21.97,2.071,2.118,322.2,25.77,3.069,0,8.38,0.0004235773,0.0005957024,2.5E-07
"2018-11-04 03:15:00",21175,"CKVY",12.67,24.98,24.82,24.98,24.61,90.4,90.5,89.7,0.414,22.29,22.59,22.09,1.729,1.84,321,4.801,2.192,0,8.38,0.0005399947,0.0007597565,2.5E-07
"2018-11-04 03:20:00",21176,"CKVY",12.67,25.1,25.03,25.23,24.73,90.5,90.6,90,0.417,22.59,22.83,22.33,1.442,1.601,311.9,6.523,2.192,0,8.38,0.0005399947,0.0007597565,2.5E-07
"2018-11-04 03:25:00",21177,"CKVY",12.66,25.35,25.2,25.41,25.04,90.2,90.6,89.9,0.42,22.73,22.94,22.53,1.204,1.345,317.3,6.864,1.973,0,8.38,0.0005399947,0.0007597565,2.5E-07
"2018-11-04 03:30:00",21178,"CKVY",12.66,25.72,25.57,25.84,25.35,89,90.3,89,0.42,23,23.16,22.81,1.521,1.377,304.7,7.089,3.069,0,8.38,0.0004707865,0.0006896924,2.5E-07
"2018-11-04 03:35:00",21179,"CKVY",12.65,25.96,25.83,25.96,25.59,88.6,89.2,88.6,0.423,23.03,23.16,22.8,1.826,1.644,304.4,7.782,2.85,0,8.38,0.0004707865,0.0006896924,2.5E-07
"2018-11-04 03:40:00",21180,"CKVY",12.65,26.21,26.03,26.21,25.84,87.7,88.6,87.6,0.423,22.98,23.12,22.82,2.083,1.967,282.8,4.823,2.85,0,8.38,0.0004707865,0.0006896924,2.5E-07
"2018-11-04 03:45:00",21181,"CKVY",12.65,26.33,26.25,26.39,26.09,88,88,87.3,0.427,23.06,23.31,22.87,2.023,2.069,305.9,17.08,3.069,0,8.38,0.0006723407,0.0009563437,2.5E-07
"2018-11-04 03:50:00",21182,"CKVY",12.64,26.52,26.42,26.64,26.27,86.6,88.4,86.6,0.423,23.3,23.48,23.01,2.076,2.043,320.6,7.959,4.165,0,8.38,0.0006723407,0.0009563437,2.5E-07
"2018-11-04 03:55:00",21183,"CKVY",12.64,26.64,26.59,26.7,26.46,87.3,87.3,86.3,0.428,23.2,23.44,22.94,1.98,2.016,291.8,9.2,2.411,0,8.38,0.0006723407,0.0009563437,2.5E-07
"2018-11-04 04:00:00",21184,"CKVY",12.64,26.7,26.67,26.83,26.58,87,87.3,86.9,0.428,23.35,23.48,23.24,1.461,1.761,290.8,8.33,1.754,0,8.38,0.0007453397,0.001058436,2.5E-07
"2018-11-04 04:05:00",21185,"CKVY",12.62,26.7,26.75,26.89,26.58,86.6,87.6,86.4,0.426,23.36,23.64,23.18,0.865,1.138,335.4,49.37,1.534,0,8.38,0.0007453397,0.001058436,2.5E-07
"2018-11-04 04:10:00",21186,"CKVY",12.63,26.95,26.88,27.07,26.7,85.3,87.3,85.3,0.424,23.35,23.67,23.02,0.637,0.752,57.49,22.62,1.754,0,8.38,0.0007453397,0.001058436,2.5E-07
"2018-11-04 04:15:00",21187,"CKVY",12.63,27.01,27.02,27.07,26.89,86.2,86.4,85.3,0.43,23.39,23.54,23.09,0.912,0.733,149.6,6.661,1.534,0,8.38,0.0004673992,0.0007231511,2.5E-07
"2018-11-04 04:20:00",21188,"CKVY",12.62,27.07,27.09,27.26,26.95,85.7,86.6,85.7,0.428,23.55,23.71,23.37,0.796,0.906,157.4,0.13,0.877,0,8.38,0.0004673992,0.0007231511,2.5E-07
"2018-11-04 04:25:00",21189,"CKVY",12.62,27.2,27.19,27.32,27.07,85.9,86.1,85.5,0.431,23.5,23.69,23.32,0.489,0.629,139.4,17.45,0.877,0,8.38,0.0004673992,0.0007231511,2.5E-07
"2018-11-04 04:30:00",21190,"CKVY",12.62,27.44,27.31,27.44,27.13,86.2,86.2,85.2,0.437,23.63,23.85,23.36,0.554,0.576,286.8,7.211,3.069,0,8.38,0.0004145309,0.000652693,2.5E-07
"2018-11-04 04:35:00",21191,"CKVY",12.61,27.5,27.46,27.56,27.25,85.7,86.2,83.3,0.435,23.43,23.86,23.05,1.101,0.792,287.6,34.22,3.069,0,8.38,0.0004145309,0.000652693,2.5E-07
"2018-11-04 04:40:00",21192,"CKVY",12.61,27.37,27.45,27.56,27.31,87.3,87.7,85.6,0.442,24.09,24.38,23.71,1.603,1.416,289.4,70.02,3.946,0,8.38,0.0004145309,0.000652693,2.5E-07
"2018-11-04 04:45:00",21193,"CKVY",12.6,27.5,27.47,27.56,27.31,89,89.1,87.3,0.452,24.43,24.74,24.05,2.045,1.807,264,31.42,5.699,0,8.38,0.000629233,0.0009353717,2.5E-07
"2018-11-04 04:50:00",21194,"CKVY",12.6,27.56,27.47,27.62,27.37,89.2,89.2,87.9,0.455,24.5,24.84,24.28,2.162,2.045,222.2,60.67,4.603,0,8.38,0.000629233,0.0009353717,2.5E-07
"2018-11-04 04:55:00",21195,"CKVY",12.6,27.56,27.52,27.68,27.31,86.4,90,86.4,0.441,24.64,25.11,23.98,2.039,2.122,280.2,51.89,3.507,0,8.38,0.000629233,0.0009353717,2.5E-07
"2018-11-04 05:00:00",21196,"CKVY",12.59,27.68,27.63,27.74,27.5,87.4,87.7,86.3,0.448,24.36,24.56,24.04,1.468,1.749,315.2,64.6,2.192,0,8.38,0.0007221471,0.001024929,2.5E-07
"2018-11-04 05:05:00",21197,"CKVY",12.59,27.68,27.61,27.74,27.5,87,87.4,86.2,0.446,24.24,24.44,23.98,1.141,1.314,113.9,42.7,2.411,0,8.38,0.0007221471,0.001024929,2.5E-07
"2018-11-04 05:10:00",21198,"CKVY",12.58,27.99,27.78,27.99,27.56,86.7,87.2,86.6,0.45,24.4,24.59,24.15,1.408,1.204,119.5,11.56,2.63,0,8.38,0.0007221471,0.001024929,2.5E-07
"2018-11-04 05:15:00",21199,"CKVY",12.58,28.12,27.98,28.12,27.87,85.1,86.8,85,0.444,24.17,24.56,23.95,1.143,1.278,89.2,0.674,1.973,0,8.38,0.0006180525,0.0009247423,2.5E-07
"2018-11-04 05:20:00",21200,"CKVY",12.58,28.18,28.09,28.24,27.93,84.7,85.1,83.6,0.443,23.94,24.25,23.71,0.881,1.058,79.56,45.5,1.754,0,8.38,0.0006180525,0.0009247423,2.5E-07
"2018-11-04 05:25:00",21201,"CKVY",12.57,28.3,28.21,28.36,28.05,85.3,85.3,84.7,0.448,24.32,24.52,24.09,1.115,0.945,309.8,12.81,3.726,0,8.38,0.0006180525,0.0009247423,2.5E-07
"2018-11-04 05:30:00",21202,"CKVY",12.58,28.3,28.29,28.36,28.18,86.7,87.3,85.3,0.455,24.81,25.05,24.4,1.817,1.473,281.1,7.384,3.507,0,8.38,0.0006305329,0.0009532661,2.5E-07
"2018-11-04 05:35:00",21203,"CKVY",12.58,28.36,28.31,28.42,28.18,86.5,86.7,86.1,0.456,24.75,24.91,24.59,2.371,2.146,289.1,3.405,2.63,0,8.38,0.0006305329,0.0009532661,2.5E-07
"2018-11-04 05:40:00",21204,"CKVY",12.57,28.49,28.41,28.55,28.3,86.5,86.9,86.4,0.458,24.94,25.14,24.78,1.841,2.136,310,15.32,1.973,0,8.39,0.0006305329,0.0009532661,2.5E-07
"2018-11-04 05:45:00",21205,"CKVY",12.57,28.55,28.51,28.61,28.36,86.4,86.6,86.3,0.459,24.99,25.09,24.83,1.271,1.499,273.3,11.54,1.315,0,8.39,0.000825793,0.00117835,2.5E-07
"2018-11-04 05:50:00",21206,"CKVY",12.57,28.55,28.55,28.67,28.42,88.4,88.5,86.3,0.469,25.27,25.64,24.87,1.241,1.208,260.6,4.112,2.63,0,8.39,0.000825793,0.00117835,2.5E-07
"2018-11-04 05:55:00",21207,"CKVY",12.56,28.67,28.65,28.8,28.49,88.1,88.8,88,0.47,25.65,25.85,25.45,1.379,1.335,242.2,19.72,2.192,0,8.39,0.000825793,0.00117835,2.5E-07
"2018-11-04 06:00:00",21208,"CKVY",12.55,28.73,28.7,28.8,28.55,89,89,88,0.476,25.72,25.93,25.46,1.795,1.599,166.9,11.33,2.411,0,8.39,0.0005953822,0.0008830655,2.5E-07
"2018-11-04 06:05:00",21209,"CKVY",12.56,28.67,28.69,28.8,28.55,88.6,89.6,88.6,0.473,25.9,26.14,25.68,1.61,1.737,193.2,21.32,1.973,0,8.39,0.0005953822,0.0008830655,2.5E-07
"2018-11-04 06:10:00",21210,"CKVY",12.56,28.8,28.73,28.8,28.55,87.9,88.6,87.1,0.471,25.57,25.86,25.24,1.81,1.664,237.6,4.214,3.288,0,8.39,0.0005953822,0.0008830655,2.5E-07
"2018-11-04 06:15:00",21211,"CKVY",12.56,28.73,28.73,28.8,28.55,89.4,89.4,87.9,0.478,25.84,26.08,25.53,2.044,1.942,246.8,10.86,3.069,0,8.39,0.0006774967,0.0009758133,2.5E-07
"2018-11-04 06:20:00",21212,"CKVY",12.55,28.86,28.78,28.98,28.61,89.6,89.7,89.3,0.482,26.08,26.34,25.87,2.134,2.119,253.7,2.201,2.85,0,8.39,0.0006774967,0.0009758133,2.5E-07
"2018-11-04 06:25:00",21213,"CKVY",12.56,29.04,28.96,29.1,28.8,87.7,89.6,87.7,0.475,26.02,26.3,25.82,1.83,2.036,271.5,21.16,1.973,0,8.39,0.0006774967,0.0009758133,2.5E-07
"2018-11-04 06:30:00",21214,"CKVY",12.55,29.17,29.12,29.23,28.98,86.9,87.9,86.9,0.473,25.87,26.04,25.68,0.964,1.388,329.3,6.205,0.877,0,8.39,0.0007007614,0.001005228,2.5E-07
"2018-11-04 06:35:00",21215,"CKVY",12.55,29.29,29.24,29.35,28.98,86.7,87.2,86.2,0.474,25.77,25.95,25.58,0.472,0.683,1.183,18.76,0.877,0,8.39,0.0007007614,0.001005228,2.5E-07
"2018-11-04 06:40:00",21216,"CKVY",12.55,29.29,29.31,29.41,29.16,85.9,87.3,85.9,0.47,25.91,26.12,25.58,0.255,0.333,167.9,45.21,1.315,0,8.39,0.0007007614,0.001005228,2.5E-07
"2018-11-04 06:45:00",21217,"CKVY",12.54,29.53,29.47,29.6,29.29,85.2,85.8,83,0.471,25.25,25.67,24.9,0.845,0.509,272,27.95,2.85,0,8.39,0.0003488384,0.0005615589,2.5E-07
"2018-11-04 06:50:00",21218,"CKVY",12.54,29.41,29.42,29.53,29.28,87.3,87.4,85.1,0.48,25.89,26.16,25.46,1.533,1.195,309.7,12.39,3.726,0.01268763,8.39,0.0003488384,0.0005615589,2.5E-07
"2018-11-04 06:55:00",21219,"CKVY",12.54,29.65,29.64,29.78,29.34,86.5,87.3,86.5,0.48,26.22,26.37,26.02,2.394,1.899,0.344,13.31,5.699,0.1029074,8.39,0.0003488384,0.0005615589,2.5E-07
"2018-11-04 07:00:00",21220,"CKVY",12.54,29.59,29.73,29.96,29.53,86.8,87.4,85.9,0.481,26.24,26.55,25.99,3.104,2.805,34.45,9.31,5.918,0.2850857,8.39,0.0008707746,0.001240322,0.002023731
"2018-11-04 07:05:00",21221,"CKVY",12.54,29.53,29.52,29.65,29.4,88.2,88.5,86.8,0.487,26.31,26.54,26.04,3.263,3.203,16.52,9.58,4.603,0.565473,8.39,0.0008707746,0.001240322,0.002023731
"2018-11-04 07:10:00",21222,"CKVY",12.54,29.34,29.49,29.59,29.34,88.8,89.4,88,0.487,26.56,26.78,26.28,2.962,3.219,15.12,12.85,3.946,0.8789562,8.39,0.0008707746,0.001240322,0.002023731
"2018-11-04 07:15:00",21223,"CKVY",12.54,29.28,29.41,29.53,29.22,87.4,88.9,87.4,0.478,26.39,26.63,25.95,2.179,2.547,328.9,13.21,2.63,1.374943,8.39,0.001033925,0.001387616,0.008864224
"2018-11-04 07:20:00",21224,"CKVY",12.54,29.15,29.23,29.4,29.09,88.6,88.6,87.2,0.482,26.08,26.32,25.87,1.867,1.997,313.8,14.49,3.069,2.130995,8.39,0.001033925,0.001387616,0.008864224
"2018-11-04 07:25:00",21225,"CKVY",12.54,28.72,28.9,29.22,28.72,90.8,90.8,88.7,0.485,26.32,26.5,26.17,1.892,1.865,312.7,11.6,3.288,2.967165,8.39,0.001033925,0.001387616,0.008864224
"2018-11-04 07:30:00",21226,"CKVY",12.54,28.54,28.65,28.78,28.54,90.7,91,90.6,0.481,26.3,26.48,26.13,1.808,1.89,337.8,11.31,2.411,3.709514,8.39,0.001307116,0.001940066,0.02150464
"2018-11-04 07:35:00",21227,"CKVY",12.54,28.72,28.65,28.78,28.47,91.3,91.4,90.6,0.488,26.37,26.6,26.11,1.542,1.655,342.3,8.83,1.534,4.696285,8.39,0.001307116,0.001940066,0.02150464
"2018-11-04 07:40:00",21228,"CKVY",12.54,28.78,28.7,28.78,28.6,91.4,91.5,91.2,0.49,26.5,26.62,26.37,1.178,1.359,326.4,10.37,1.973,6.268764,8.39,0.001307116,0.001940066,0.02150464
"2018-11-04 07:45:00",21229,"CKVY",12.54,28.54,28.65,28.78,28.47,91.3,91.4,91.2,0.484,26.44,26.6,26.25,1.333,1.203,335.8,12.02,2.411,8.407551,8.39,0.001554631,0.001998169,0.04678576
"2018-11-04 07:50:00",21230,"CKVY",12.54,28.6,28.64,28.78,28.47,91.4,91.7,91.2,0.486,26.49,26.67,26.26,1.67,1.514,351.4,7.109,2.63,10.52509,8.39,0.001554631,0.001998169,0.04678576
"2018-11-04 07:55:00",21231,"CKVY",12.55,28.66,28.66,28.78,28.54,91.7,91.7,91.3,0.489,26.51,26.67,26.33,1.702,1.67,333.7,10.49,1.973,12.67639,8.39,0.001554631,0.001998169,0.04678576
"2018-11-04 08:00:00",21232,"CKVY",12.55,28.78,28.79,28.91,28.66,92,92.4,91.7,0.493,26.77,26.97,26.55,1.611,1.688,326.8,11.23,2.411,14.51292,8.39,0.002154513,0.002663588,0.08150081
"2018-11-04 08:05:00",21233,"CKVY",12.56,28.91,28.85,28.97,28.66,92.9,92.9,92,0.5,26.94,27.15,26.64,1.402,1.518,298.8,18.7,1.973,16.25247,8.39,0.002154513,0.002663588,0.08150081
"2018-11-04 08:10:00",21234,"CKVY",12.56,28.91,28.87,28.97,28.72,93.3,93.3,92.8,0.502,27.09,27.22,26.92,1.343,1.378,283.3,6.418,1.973,18.92861,8.4,0.002154513,0.002663588,0.08150081
"2018-11-04 08:15:00",21235,"CKVY",12.56,28.78,28.83,28.91,28.72,93.8,93.8,93.2,0.503,27.18,27.33,27.03,1.361,1.307,270.4,13.21,2.411,20.79565,8.4,0.002682862,0.003132283,0.1188314
"2018-11-04 08:20:00",21236,"CKVY",12.56,28.91,28.87,29.03,28.72,94.7,94.8,93.7,0.51,27.44,27.72,27.18,1.697,1.521,267.8,6.517,2.85,22.49758,8.4,0.002682862,0.003132283,0.1188314
"2018-11-04 08:25:00",21237,"CKVY",12.56,28.85,28.91,29.03,28.78,95,95.1,94.7,0.51,27.64,27.79,27.47,1.837,1.778,251.6,11.41,2.63,23.83679,8.4,0.002682862,0.003132283,0.1188314
"2018-11-04 08:30:00",21238,"CKVY",12.55,28.85,28.79,28.91,28.66,95.1,95.2,94.8,0.511,27.53,27.69,27.37,1.718,1.812,266.8,14.85,1.754,25.58628,8.4,0.00305711,0.003499833,0.1568519
"2018-11-04 08:35:00",21239,"CKVY",12.55,28.91,28.88,29.03,28.72,95.5,95.5,95.1,0.514,27.71,27.9,27.49,1.079,1.426,261.4,5.317,1.096,25.96329,8.41,0.00305711,0.003499833,0.1568519
"2018-11-04 08:40:00",21240,"CKVY",12.55,29.15,29.09,29.28,28.91,95.5,95.7,95.4,0.52,27.99,28.17,27.76,0.529,0.785,259.7,0.108,0,24.82069,8.41,0.00305711,0.003499833,0.1568519
"2018-11-04 08:45:00",21241,"CKVY",12.55,29.4,29.22,29.4,29.03,95.6,95.6,95.5,0.525,28.11,28.29,27.92,0.121,0.318,259.7,0.084,0,25.07262,8.41,0.002985378,0.003291054,0.1945193
"2018-11-04 08:50:00",21242,"CKVY",12.56,29.34,29.4,29.53,29.22,95.4,95.7,95.3,0.523,28.26,28.44,28.09,0.161,0.076,188.3,77.62,1.315,28.47051,8.42,0.002985378,0.003291054,0.1945193
"2018-11-04 08:55:00",21243,"CKVY",12.55,29.46,29.4,29.53,29.28,95.6,95.6,95.3,0.527,28.26,28.42,28.11,0.341,0.285,109.2,2.188,1.096,33.32897,8.42,0.002985378,0.003291054,0.1945193
"2018-11-04 09:00:00",21244,"CKVY",12.56,29.53,29.51,29.65,29.34,95.5,95.6,95.4,0.528,28.39,28.54,28.22,0.356,0.345,108.2,0.066,0.658,35.94716,8.42,0.004166586,0.004474833,0.2311644
"2018-11-04 09:05:00",21245,"CKVY",12.55,29.84,29.68,29.9,29.46,95.5,95.5,95.4,0.534,28.53,28.74,28.31,0.195,0.315,108.2,0.07,0,37.74242,8.42,0.004166586,0.004474833,0.2311644
"2018-11-04 09:10:00",21246,"CKVY",12.56,29.77,29.8,29.96,29.71,95.1,95.5,95.1,0.531,28.61,28.76,28.51,0.111,0.087,61.74,27.62,1.315,40.05911,8.42,0.004166586,0.004474833,0.2311644
"2018-11-04 09:15:00",21247,"CKVY",12.57,29.77,29.81,29.96,29.65,95.2,95.3,94.9,0.531,28.58,28.76,28.38,0.473,0.303,15.07,21.98,1.534,45.7447,8.43,0.005509246,0.005908077,0.2663502
"2018-11-04 09:20:00",21248,"CKVY",12.59,30.02,30,30.14,29.83,95.2,95.4,95.2,0.537,28.81,28.95,28.63,0.9,0.669,345.8,7.31,1.973,53.5408,8.43,0.005509246,0.005908077,0.2663502
"2018-11-04 09:25:00",21249,"CKVY",12.6,30.38,30.22,30.45,30.01,95.2,95.3,95.1,0.545,29.02,29.25,28.8,1.112,1.063,2.886,11.9,1.754,65.34151,8.43,0.005509246,0.005908077,0.2663502
"2018-11-04 09:30:00",21250,"CKVY",12.6,30.76,30.58,30.82,30.32,95.1,95.4,95,0.552,29.38,29.6,29.13,0.801,0.97,23.76,1.733,0.877,77.26382,8.44,0.008971513,0.009683048,0.299579
"2018-11-04 09:35:00",21251,"CKVY",12.61,30.94,30.95,31.13,30.7,93.7,95.1,93.6,0.548,29.56,29.84,29.21,0.434,0.626,103.8,60.29,0.877,85.10096,8.44,0.008971513,0.009683048,0.299579
"2018-11-04 09:40:00",21252,"CKVY",12.62,31.37,31.17,31.37,30.88,92.6,93.6,92.6,0.552,29.45,29.6,29.24,0.131,0.255,146,0.074,0.438,91.81687,8.44,0.008971513,0.009683048,0.299579
"2018-11-04 09:45:00",21253,"CKVY",12.62,31,31.07,31.37,30.82,93.4,93.4,92.4,0.548,29.21,29.49,29.02,0.256,0.193,126.9,6.524,1.315,94.615,8.44,0.01056013,0.01133049,0.3307395
"2018-11-04 09:50:00",21254,"CKVY",12.6,30.76,30.84,31.07,30.63,94.1,94.1,93.2,0.547,29.2,29.37,29.01,0.396,0.313,221.4,62.02,1.754,89.28674,8.45,0.01056013,0.01133049,0.3307395
"2018-11-04 09:55:00",21255,"CKVY",12.58,30.51,30.62,30.82,30.39,94.6,94.6,94,0.544,29.17,29.33,28.99,0.632,0.481,235.3,7.844,1.534,75.84535,8.45,0.01056013,0.01133049,0.3307395
"2018-11-04 10:00:00",21256,"CKVY",12.59,30.51,30.47,30.57,30.39,95.3,95.3,94.5,0.548,29.19,29.39,29.03,0.73,0.654,250.4,23.72,3.288,61.88102,8.45,0.006548264,0.007064595,0.3598387
"2018-11-04 10:05:00",21257,"CKVY",12.58,30.63,30.61,30.82,30.45,95.5,95.5,95.3,0.552,29.45,29.66,29.27,0.812,0.832,312.2,13.71,2.63,57.89397,8.45,0.006548264,0.007064595,0.3598387
"2018-11-04 10:10:00",21258,"CKVY",12.59,30.69,30.76,30.88,30.51,95.3,95.6,95.3,0.552,29.61,29.75,29.37,0.796,0.846,292.7,20.59,1.315,60.01921,8.45,0.006548264,0.007064595,0.3598387
"2018-11-04 10:15:00",21259,"CKVY",12.6,31.25,31.04,31.25,30.69,95.2,95.6,95.2,0.564,29.88,30.07,29.52,0.507,0.659,270.3,0.09,0,67.12266,8.45,0.008163415,0.008804987,0.3859975
"2018-11-04 10:20:00",21260,"CKVY",12.62,31.25,31.14,31.25,31,94.7,95.2,94.7,0.561,29.84,30.05,29.66,0.225,0.327,234.7,23.76,0,78.30582,8.46,0.008163415,0.008804987,0.3859975
"2018-11-04 10:25:00",21261,"CKVY",12.64,31.25,31.28,31.37,31.12,94.4,94.8,94.3,0.559,29.91,30.04,29.76,0.289,0.216,111.9,29.94,1.754,93.15601,8.46,0.008163415,0.008804987,0.3859975
"2018-11-04 10:30:00",21262,"CKVY",12.65,31.93,31.46,31.93,31.12,94.5,94.7,94.3,0.575,30.06,30.52,29.69,0.367,0.361,116.2,0.112,1.754,105.5097,8.46,0.01257445,0.01345676,0.4095082
"2018-11-04 10:35:00",21263,"CKVY",12.66,31.68,31.97,32.17,31.62,93,94.5,92.8,0.561,30.35,30.6,29.79,0.529,0.392,157.7,70.17,1.754,115.3836,8.46,0.01257445,0.01345676,0.4095082
"2018-11-04 10:40:00",21264,"CKVY",12.69,31.74,31.55,31.74,31.43,94.3,94.3,93,0.57,29.97,30.29,29.72,0.413,0.541,261,2.39,1.534,114.2292,8.46,0.01257445,0.01345676,0.4095082
"2018-11-04 10:45:00",21265,"CKVY",12.7,31.61,31.66,31.86,31.49,94.1,94.3,93.8,0.566,30.16,30.4,29.94,0.335,0.342,237.4,27.61,0,112.1521,8.46,0.01247041,0.01337515,0.4301789
"2018-11-04 10:50:00",21266,"CKVY",12.74,31.74,31.73,31.92,31.49,94.1,94.4,93.9,0.569,30.24,30.49,29.96,0.572,0.4,152.2,9.12,3.069,111.6963,8.47,0.01247041,0.01337515,0.4301789
"2018-11-04 10:55:00",21267,"CKVY",12.89,32.1,31.96,32.23,31.61,94.2,94.7,94,0.578,30.54,30.86,30.12,0.954,0.755,154.9,20.92,2.85,127.963,8.47,0.01247041,0.01337515,0.4301789
"2018-11-04 11:00:00",21268,"CKVY",13.04,32.35,32.17,32.47,31.98,94.3,94.5,94.1,0.584,30.71,31.04,30.48,1.433,1.193,135.1,23.39,2.192,152.2376,8.47,0.01715632,0.01841626,0.4477704
"2018-11-04 11:05:00",21269,"CKVY",13.25,32.29,32.2,32.41,32.04,94.3,94.3,93.6,0.582,30.66,30.95,30.43,1.676,1.661,144.2,4.49,2.411,173.8092,8.47,0.01715632,0.01841626,0.4477704
"2018-11-04 11:10:00",21270,"CKVY",13.51,32.35,32.41,32.59,32.22,94.1,94.5,93.9,0.583,30.93,31.19,30.72,1.771,1.67,145.2,8.85,2.63,194.7136,8.47,0.01715632,0.01841626,0.4477704
"2018-11-04 11:15:00",21271,"CKVY",13.5,31.98,32.24,32.53,31.91,95,95,94.1,0.58,30.84,31.1,30.6,2.147,1.966,119.3,9.61,3.288,205.4158,8.47,0.0198806,0.02145269,0.4622619
"2018-11-04 11:20:00",21272,"CKVY",13.53,31.85,31.95,32.1,31.79,95.3,95.4,95,0.579,30.75,30.92,30.59,2.522,2.308,99.7,7.643,4.165,184.0694,8.47,0.0198806,0.02145269,0.4622619
"2018-11-04 11:25:00",21273,"CKVY",13.67,32.35,32.16,32.47,31.85,95.1,95.4,95.1,0.589,30.94,31.23,30.67,2.9,2.767,101,7.118,4.165,167.2228,8.47,0.0198806,0.02145269,0.4622619
"2018-11-04 11:30:00",21274,"CKVY",13.71,32.78,32.51,32.84,32.22,94.6,95.1,94.6,0.596,31.21,31.5,30.96,2.784,2.905,86,8.84,3.946,166.2288,8.47,0.01743633,0.01889676,0.4736823
"2018-11-04 11:35:00",21275,"CKVY",13.65,32.96,32.89,32.96,32.66,93.2,94.7,93.2,0.592,31.33,31.54,31.1,2.092,2.45,103.1,18.35,1.534,187.9792,8.47,0.01743633,0.01889676,0.4736823
"2018-11-04 11:40:00",21276,"CKVY",13.59,33.15,33.09,33.27,32.78,93,93.7,92.9,0.595,31.37,31.62,31.04,1.271,1.656,138.5,15.4,1.315,176.678,8.47,0.01743633,0.01889676,0.4736823
"2018-11-04 11:45:00",21277,"CKVY",13.54,32.96,33.2,33.4,32.9,92.7,93.3,92.5,0.589,31.37,31.64,31.01,0.734,0.867,191.9,69.5,2.411,144.1757,8.47,0.01436639,0.01562194,0.481678
"2018-11-04 11:50:00",21278,"CKVY",13.56,32.71,32.71,33.03,32.53,94.2,94.3,92.7,0.592,31.06,31.29,30.88,1.131,0.946,276.2,4.166,2.85,116.3955,8.48,0.01436639,0.01562194,0.481678
"2018-11-04 11:55:00",21279,"CKVY",13.62,32.84,32.77,32.9,32.59,94.1,94.5,94.1,0.594,31.32,31.47,31.11,1.691,1.413,294,7.539,2.85,120.6928,8.48,0.01436639,0.01562194,0.481678
"2018-11-04 12:00:00",21280,"CKVY",13.92,33.33,33.12,33.33,32.83,93.6,94.2,93.6,0.603,31.56,31.77,31.31,2.235,2.058,295.9,19.13,3.726,152.9764,8.48,0.01898276,0.02047747,0.4867023
"2018-11-04 12:05:00",21281,"CKVY",13.94,33.82,33.56,33.94,33.27,92.9,93.6,92.7,0.61,31.77,32.09,31.59,2.108,2.222,329.9,17.66,3.288,213.616,8.48,0.01898276,0.02047747,0.4867023
"2018-11-04 12:10:00",21282,"CKVY",13.79,33.88,33.96,34.13,33.76,92.5,92.9,92.1,0.609,32.02,32.24,31.8,1.656,1.831,348.6,24.36,2.192,253.1606,8.48,0.01898276,0.02047747,0.4867023
"2018-11-04 12:15:00",21283,"CKVY",13.69,34.56,34.3,34.62,33.82,91.8,93.4,91.8,0.622,32.45,32.85,31.87,0.989,1.265,18.36,56.02,1.315,243.3185,8.48,0.02279657,0.02464898,0.4878037
"2018-11-04 12:20:00",21284,"CKVY",13.63,34.19,34.37,34.56,34.13,92.3,92.3,91.4,0.616,32.22,32.41,32.07,0.789,0.83,33.9,11.7,1.754,200.7676,8.49,0.02279657,0.02464898,0.4878037
"2018-11-04 12:25:00",21285,"CKVY",13.56,33.57,34.01,34.31,33.45,93.7,93.7,92.3,0.609,32.17,32.44,31.78,1.344,1.03,347.5,28.54,4.384,163.2504,8.49,0.02279657,0.02464898,0.4878037
"2018-11-04 12:30:00",21286,"CKVY",13.52,33.45,33.49,33.63,33.32,94.9,95,93.6,0.615,32.1,32.3,31.82,1.962,1.683,22.94,10.65,3.726,143.8407,8.49,0.01592637,0.0172199,0.4860901
"2018-11-04 12:35:00",21287,"CKVY",13.48,33.38,33.35,33.51,33.2,95.6,95.7,94.9,0.617,32.15,32.34,31.98,2.48,2.264,28.09,9.27,3.726,126.2909,8.49,0.01592637,0.0172199,0.4860901
"2018-11-04 12:40:00",21288,"CKVY",13.47,33.32,33.39,33.51,33.26,95.8,96,95.6,0.617,32.32,32.47,32.17,2.586,2.603,30.46,8.71,3.946,109.2923,8.49,0.01592637,0.0172199,0.4860901
"2018-11-04 12:45:00",21289,"CKVY",13.45,33.57,33.46,33.63,33.26,95.8,95.9,95.7,0.623,32.38,32.56,32.17,2.511,2.592,13.27,17.63,3.288,104.4293,8.49,0.01139567,0.01243384,0.4810382
"2018-11-04 12:50:00",21290,"CKVY",13.51,33.82,33.72,33.94,33.38,95.4,95.8,95.3,0.627,32.6,32.77,32.31,2.036,2.222,311.4,23.58,1.973,107.2664,8.49,0.01139567,0.01243384,0.4810382
"2018-11-04 12:55:00",21291,"CKVY",13.49,33.69,33.79,33.94,33.63,95.8,95.8,95.3,0.626,32.65,32.79,32.52,1.95,1.989,295.3,6.493,3.507,116.8212,8.49,0.01139567,0.01243384,0.4810382
"2018-11-04 13:00:00",21292,"CKVY",13.51,33.63,33.63,33.76,33.51,96.3,96.3,95.7,0.628,32.63,32.82,32.49,2.284,2.074,301.1,7.268,4.165,121.1896,8.49,0.01392485,0.01507888,0.4725372
"2018-11-04 13:05:00",21293,"CKVY",13.61,33.69,33.63,33.76,33.45,96.4,96.5,96.2,0.631,32.72,32.87,32.51,2.767,2.565,292.6,15.55,3.946,128.2959,8.49,0.01392485,0.01507888,0.4725372
"2018-11-04 13:10:00",21294,"CKVY",13.68,33.32,33.48,33.69,33.32,96.6,96.6,96.2,0.622,32.56,32.78,32.41,2.988,2.875,276.5,8.42,4.603,142.7448,8.49,0.01392485,0.01507888,0.4725372
"2018-11-04 13:15:00",21295,"CKVY",13.95,33.57,33.34,33.57,33.14,97.1,97.1,96.5,0.632,32.52,32.85,32.29,3.156,3.11,279.2,9.39,4.603,164.4444,8.5,0.01735371,0.01872482,0.4610764
"2018-11-04 13:20:00",21296,"CKVY",13.67,33.69,33.59,33.69,33.38,97.3,97.4,97,0.636,32.9,33.03,32.67,2.636,2.914,289,9.82,2.85,179.3065,8.5,0.01735371,0.01872482,0.4610764
"2018-11-04 13:25:00",21297,"CKVY",13.69,33.82,33.72,33.88,33.57,96.8,97.3,96.8,0.636,32.97,33.1,32.82,1.842,2.24,319.1,19.16,1.973,171.9006,8.5,0.01735371,0.01872482,0.4610764
"2018-11-04 13:30:00",21298,"CKVY",13.66,33.76,33.87,34,33.69,96.4,96.9,96.4,0.632,33.01,33.14,32.85,1.458,1.557,43.34,14.76,3.507,160.8167,8.5,0.01592031,0.01713043,0.4461641
"2018-11-04 13:35:00",21299,"CKVY",13.56,33.82,33.76,33.94,33.63,96.1,96.5,96,0.631,32.8,33.04,32.61,2.098,1.743,44.97,8.53,4.165,145.7852,8.5,0.01592031,0.01713043,0.4461641
"2018-11-04 13:40:00",21300,"CKVY",13.5,33.82,33.8,33.94,33.69,96.3,96.4,96,0.633,32.84,33.01,32.68,2.721,2.402,39.5,12.22,4.165,132.2867,8.5,0.01592031,0.01713043,0.4461641
"2018-11-04 13:45:00",21301,"CKVY",13.44,34.06,33.95,34.13,33.76,96.4,96.5,96.3,0.64,33.04,33.22,32.83,2.921,2.866,61.75,25.48,4.165,113.8414,8.5,0.01160767,0.01260126,0.4284756
"2018-11-04 13:50:00",21302,"CKVY",13.39,34.19,34.13,34.25,33.94,96.4,96.5,96.3,0.643,33.22,33.34,33.01,2.803,2.89,91,10.23,3.946,97.33031,8.5,0.01160767,0.01260126,0.4284756
"2018-11-04 13:55:00",21303,"CKVY",13.37,34.68,34.45,34.81,34.13,96.3,96.6,96.3,0.655,33.56,33.9,33.22,2.726,2.805,49.24,31.94,3.946,82.77905,8.5,0.01160767,0.01260126,0.4284756
"2018-11-04 14:00:00",21304,"CKVY",13.41,34.68,34.73,34.93,34.56,96.2,96.4,96,0.655,33.76,34,33.6,3.082,2.903,311.9,9.93,5.48,78.50468,8.5,0.008862982,0.009726971,0.4073429
"2018-11-04 14:05:00",21305,"CKVY",13.39,34.31,34.4,34.68,34.19,96.1,96.4,96,0.644,33.43,33.78,33.18,3.361,3.216,337.5,9.52,4.822,78.49361,8.5,0.008862982,0.009726971,0.4073429
"2018-11-04 14:10:00",21306,"CKVY",13.32,34.19,34.31,34.44,34.13,96.2,96.3,96,0.642,33.35,33.5,33.19,3.631,3.422,332.4,7.345,5.48,79.25977,8.5,0.008862982,0.009726971,0.4073429
"2018-11-04 14:15:00",21307,"CKVY",13.31,33.82,34.01,34.25,33.82,96.5,96.5,96.1,0.634,33.06,33.3,32.92,3.346,3.536,346.1,11.87,5.042,70.41506,8.5,0.007302753,0.008123247,0.3839314
"2018-11-04 14:20:00",21308,"CKVY",13.27,33.45,33.79,33.94,33.45,96.9,97,96.5,0.627,32.96,33.11,32.67,3.245,3.249,323,20.08,4.822,62.69445,8.5,0.007302753,0.008123247,0.3839314
"2018-11-04 14:25:00",21309,"CKVY",13.31,33.01,33.19,33.57,32.95,97.7,97.8,96.9,0.622,32.5,32.81,32.31,3.611,3.505,291,6.737,6.138,57.20684,8.51,0.007302753,0.008123247,0.3839314
"2018-11-04 14:30:00",21310,"CKVY",13.52,33.08,33.01,33.14,32.89,98.3,98.3,97.7,0.627,32.52,32.65,32.39,3.744,3.698,274.5,9.66,5.48,64.03316,8.51,0.007697529,0.008431988,0.3580283
"2018-11-04 14:35:00",21311,"CKVY",13.51,33.2,33.1,33.26,32.89,98.7,98.7,98.2,0.633,32.71,32.88,32.46,3.482,3.617,297.3,19.17,3.726,84.66657,8.52,0.007697529,0.008431988,0.3580283
"2018-11-04 14:40:00",21312,"CKVY",13.38,33.2,33.14,33.2,33.01,99,99,98.6,0.634,32.85,32.95,32.73,3.019,3.215,313.4,7.741,4.822,99.63715,8.52,0.007697529,0.008431988,0.3580283
"2018-11-04 14:45:00",21313,"CKVY",13.34,33.14,33.14,33.26,33.01,99.2,99.2,98.9,0.634,32.91,33.01,32.74,2.632,2.769,325.2,11.16,3.288,100.3504,8.52,0.009662362,0.01036996,0.329109
"2018-11-04 14:50:00",21314,"CKVY",13.28,33.2,33.21,33.32,33.08,99.3,99.4,99.2,0.637,33.03,33.17,32.87,2.433,2.493,311.8,6.433,4.384,80.53926,8.52,0.009662362,0.01036996,0.329109
"2018-11-04 14:55:00",21315,"CKVY",13.24,33.08,33.17,33.32,32.95,99.4,99.5,99.3,0.634,33.02,33.18,32.8,2.236,2.388,323.9,12.18,4.165,61.97905,8.52,0.009662362,0.01036996,0.329109
"2018-11-04 15:00:00",21316,"CKVY",13.23,33.08,33.06,33.2,32.89,99.5,99.5,99.3,0.634,32.91,33.05,32.73,2.06,2.16,9.09,17.1,2.63,49.97505,8.53,0.004891356,0.005244283,0.2978692
"2018-11-04 15:05:00",21317,"CKVY",13.2,33.01,33.02,33.14,32.89,99.5,99.5,99.3,0.633,32.88,33.01,32.75,1.956,2.018,352,21.69,3.069,43.00171,8.53,0.004891356,0.005244283,0.2978692
"2018-11-04 15:10:00",21318,"CKVY",13.2,33.01,32.98,33.14,32.89,99.5,99.6,99.4,0.633,32.85,33.01,32.76,1.711,1.824,333.4,9.44,2.85,41.59423,8.53,0.004891356,0.005244283,0.2978692
"2018-11-04 15:15:00",21319,"CKVY",13.19,32.95,32.95,33.08,32.83,99.5,99.6,99.5,0.631,32.83,32.96,32.7,1.528,1.599,332.9,24.04,2.411,40.4515,8.54,0.004445677,0.00475734,0.2646877
"2018-11-04 15:20:00",21320,"CKVY",13.25,33.2,33,33.2,32.83,99.6,99.6,99.4,0.638,32.88,33.1,32.69,1.108,1.397,358.4,11.82,1.315,41.16563,8.54,0.004445677,0.00475734,0.2646877
"2018-11-04 15:25:00",21321,"CKVY",13.26,32.95,33.06,33.26,32.95,99.4,99.6,99.3,0.631,32.92,33.15,32.79,1.279,1.099,64.82,21.65,3.946,48.60847,8.54,0.004445677,0.00475734,0.2646877
"2018-11-04 15:30:00",21322,"CKVY",13.22,33.14,33.14,33.32,32.89,99.6,99.7,99.4,0.637,33.04,33.23,32.76,2.086,1.679,41.05,7.984,4.822,52.94614,8.55,0.006009102,0.006416703,0.2296007
"2018-11-04 15:35:00",21323,"CKVY",13.3,33.32,33.25,33.38,33.01,99.4,99.6,99.3,0.64,33.12,33.25,32.9,3.029,2.552,30.97,15.58,5.699,57.81353,8.55,0.006009102,0.006416703,0.2296007
"2018-11-04 15:40:00",21324,"CKVY",13.37,33.63,33.5,33.69,33.32,99.2,99.5,99.1,0.647,33.33,33.51,33.16,2.828,3.097,353.1,35.16,4.822,63.34239,8.55,0.006009102,0.006416703,0.2296007
"2018-11-04 15:45:00",21325,"CKVY",13.34,33.69,33.68,33.82,33.57,98.6,99.2,98.6,0.645,33.4,33.56,33.23,2.283,2.568,319.5,36.59,3.288,75.76964,8.55,0.006986411,0.007486351,0.193001
"2018-11-04 15:50:00",21326,"CKVY",13.3,33.94,33.81,34,33.51,98.4,98.7,98.3,0.65,33.44,33.61,33.15,1.543,1.858,209.7,96.8,2.411,81.15295,8.55,0.006986411,0.007486351,0.193001
"2018-11-04 15:55:00",21327,"CKVY",13.34,33.69,33.71,33.94,33.57,97.8,98.4,97.8,0.639,33.22,33.52,33.06,1.93,1.67,100,14.9,5.48,75.49614,8.55,0.006986411,0.007486351,0.193001
"2018-11-04 16:00:00",21328,"CKVY",13.24,33.69,33.72,33.82,33.63,97.8,97.9,97.7,0.64,33.17,33.29,33.07,2.91,2.341,61.29,13.07,7.891,67.92761,8.55,0.005456717,0.005916055,0.1555734
"2018-11-04 16:05:00",21329,"CKVY",13.21,33.69,33.69,33.82,33.51,97.8,97.9,97.7,0.639,33.14,33.27,32.96,3.742,3.454,59.89,20.71,6.795,56.15242,8.55,0.005456717,0.005916055,0.1555734
"2018-11-04 16:10:00",21330,"CKVY",13.3,33.94,33.81,34,33.63,97.3,97.8,97.3,0.643,33.21,33.32,33.07,3.656,3.639,71.29,18.84,6.138,51.92275,8.55,0.005456717,0.005916055,0.1555734
"2018-11-04 16:15:00",21331,"CKVY",13.25,34.06,33.99,34.13,33.82,96.3,97.3,96.2,0.639,33.17,33.39,32.98,3.238,3.498,115.5,19.89,5.48,53.16614,8.55,0.003841369,0.004340044,0.1178746
"2018-11-04 16:20:00",21332,"CKVY",13.22,34.19,34.13,34.19,33.88,95.2,96.3,95.1,0.635,33,33.2,32.83,3.366,3.239,132.4,14.62,5.48,57.52069,8.55,0.003841369,0.004340044,0.1178746
"2018-11-04 16:25:00",21333,"CKVY",13.23,34.19,34.19,34.31,34.06,95.1,95.3,94.9,0.634,32.94,33.05,32.82,4.111,3.787,146.5,11.18,6.138,59.87648,8.55,0.003841369,0.004340044,0.1178746
"2018-11-04 16:30:00",21334,"CKVY",13.2,34.44,34.29,34.44,34.13,95,95.3,94.9,0.64,33.05,33.24,32.89,4.303,4.29,123.3,13.45,5.699,51.03281,8.55,0.00201953,0.002651001,0.08093402
"2018-11-04 16:35:00",21335,"CKVY",13.14,34.68,34.51,34.68,34.25,94.8,95.1,94.8,0.645,33.21,33.42,32.95,4.44,4.292,77.47,8.55,6.138,45.05827,8.55,0.00201953,0.002651001,0.08093402
"2018-11-04 16:40:00",21336,"CKVY",13.13,34.81,34.75,34.93,34.56,93.9,94.8,93.9,0.642,33.28,33.41,33.15,4.031,4.243,71.6,11.31,5.918,35.50684,8.55,0.00201953,0.002651001,0.08093402
"2018-11-04 16:45:00",21337,"CKVY",13.08,34.81,34.83,34.93,34.68,93.3,94,93.3,0.638,33.18,33.3,32.94,3.997,3.913,96.8,9.23,5.918,27.62551,8.55,0.0007785824,0.001499094,0.04661119
"2018-11-04 16:50:00",21338,"CKVY",13.06,34.81,34.69,34.93,34.56,94.4,94.5,93.2,0.645,33.15,33.4,32.94,3.878,3.99,77.03,17.5,5.699,20.80505,8.55,0.0007785824,0.001499094,0.04661119
"2018-11-04 16:55:00",21339,"CKVY",13.03,35.05,34.85,35.18,34.62,92.2,94.5,92.2,0.637,33.15,33.36,32.99,3.531,3.771,60.37,10.54,4.822,16.51298,8.55,0.0007785824,0.001499094,0.04661119
"2018-11-04 17:00:00",21340,"CKVY",13.02,35.3,35.17,35.43,34.99,90.7,92.3,90.7,0.632,33,33.19,32.78,2.434,2.992,68.11,24.3,2.411,13.03553,8.55,-0.0008996505,-0.0002256692,0.02157589
"2018-11-04 17:05:00",21341,"CKVY",13.01,35.3,35.3,35.43,35.12,90.1,91.1,90.1,0.628,32.86,33.01,32.68,1.682,2.054,121.9,14,2.411,10.29559,8.55,-0.0008996505,-0.0002256692,0.02157589
"2018-11-04 17:10:00",21342,"CKVY",12.99,35.55,35.43,35.55,35.24,89,90.1,88.7,0.627,32.64,32.81,32.44,1.424,1.451,113.6,30.4,2.85,6.890191,8.55,-0.0008996505,-0.0002256692,0.02157589
"2018-11-04 17:15:00",21343,"CKVY",12.99,35.67,35.66,35.8,35.49,89.4,89.4,88.8,0.632,32.76,32.93,32.53,1.869,1.659,51.26,12.03,3.069,4.074306,8.55,0.0008665738,0.001250511,0.00892896
"2018-11-04 17:20:00",21344,"CKVY",12.98,35.8,35.85,36.04,35.49,88.6,89.5,87,0.63,32.66,32.9,32.42,1.9,1.946,54.18,30.39,3.726,2.146261,8.55,0.0008665738,0.001250511,0.00892896
"2018-11-04 17:25:00",21345,"CKVY",12.97,35.92,35.85,36.04,35.67,87.8,88.6,87.5,0.627,32.65,32.81,32.49,1.913,1.901,28.33,46.61,2.85,0.9861462,8.55,0.0008665738,0.001250511,0.00892896
"2018-11-04 17:30:00",21346,"CKVY",12.96,35.55,35.73,36.04,35.43,90.1,90.3,87.7,0.634,32.79,33.05,32.54,1.79,1.864,336.4,30.25,3.507,0.4333755,8.55,0.0008838625,0.001280128,0.002054913
"2018-11-04 17:35:00",21347,"CKVY",12.96,35.86,35.6,35.92,35.43,88,90.4,88,0.627,32.89,33.14,32.54,1.709,1.562,21.1,24.68,3.946,0.1536427,8.55,0.0008838625,0.001280128,0.002054913
"2018-11-04 17:40:00",21348,"CKVY",12.95,35.98,35.96,36.29,35.73,87,88,85.6,0.623,32.44,32.7,32.18,2.253,2.015,58.59,8.42,5.042,0.03445361,8.55,0.0008838625,0.001280128,0.002054913
"2018-11-04 17:45:00",21349,"CKVY",12.94,35.92,35.94,36.11,35.8,87,87.2,86,0.622,32.39,32.61,32.17,2.347,2.24,37.88,23.28,3.288,2.975459E-05,8.55,0.0009197809,0.001331361,2.5E-07
"2018-11-04 17:50:00",21350,"CKVY",12.94,36.17,35.99,36.23,35.8,85.5,87.1,85.5,0.617,32.37,32.52,32.05,2.847,2.728,60,7.51,3.946,0,8.55,0.0009197809,0.001331361,2.5E-07
"2018-11-04 17:55:00",21351,"CKVY",12.94,36.17,36.24,36.41,36.04,85.2,85.7,84.5,0.615,32.19,32.34,31.98,2.677,2.688,107.5,29.52,5.48,0,8.55,0.0009197809,0.001331361,2.5E-07
"2018-11-04 18:00:00",21352,"CKVY",12.93,35.92,36.05,36.23,35.73,85.7,86.4,85.1,0.612,32.16,32.31,32,3.497,3.218,109.5,11.88,7.014,0,8.55,0.001373941,0.001893362,2.5E-07
"2018-11-04 18:05:00",21353,"CKVY",12.93,36.11,36.2,36.48,35.8,84.9,85.8,83.3,0.611,31.92,32.2,31.65,3.198,3.357,122.9,14.67,4.603,0,8.55,0.001373941,0.001893362,2.5E-07
"2018-11-04 18:10:00",21354,"CKVY",12.92,35.61,35.9,36.17,35.55,87.1,87.2,84.9,0.615,32.06,32.23,31.85,3.07,3.191,143,16.5,5.261,0,8.55,0.001373941,0.001893362,2.5E-07
"2018-11-04 18:15:00",21355,"CKVY",12.9,35.92,35.69,35.92,35.43,86.1,87.7,85.9,0.615,32.12,32.33,31.91,2.363,2.724,178,12.16,3.726,0,8.55,0.001442559,0.001968123,2.5E-07
"2018-11-04 18:20:00",21356,"CKVY",12.9,35.92,35.91,36.04,35.73,85.3,86.1,85,0.61,32,32.21,31.83,1.979,2.082,172.9,16.87,3.069,0,8.55,0.001442559,0.001968123,2.5E-07
"2018-11-04 18:25:00",21357,"CKVY",12.9,35.92,35.73,35.98,35.55,85.2,86.7,85.1,0.609,31.98,32.16,31.82,2.702,2.148,166.3,5.299,9.21,0,8.55,0.001442559,0.001968123,2.5E-07
"2018-11-04 18:30:00",21358,"CKVY",12.9,35.43,35.64,36.04,35.3,88.1,88.2,85.2,0.617,32.13,32.33,31.87,3.932,3.276,158.1,4.687,7.672,0,8.55,0.001214984,0.001704131,2.5E-07
"2018-11-04 18:35:00",21359,"CKVY",12.9,35.49,35.42,35.55,35.24,87.6,88.1,87.5,0.615,32.17,32.33,32.03,4.65,4.451,172.9,20.76,5.48,0,8.55,0.001214984,0.001704131,2.5E-07
"2018-11-04 18:40:00",21360,"CKVY",12.9,35.8,35.75,35.92,35.43,86.7,87.6,85.5,0.616,32.05,32.3,31.87,3.438,4.24,188.4,62.4,2.411,0,8.55,0.001214984,0.001704131,2.5E-07
"2018-11-04 18:45:00",21361,"CKVY",12.9,35.18,35.46,35.8,35.18,90.3,90.3,86.6,0.626,32.48,32.74,32.08,2.088,2.758,356.6,23.25,3.069,0,8.55,0.001386219,0.00183519,2.5E-07
"2018-11-04 18:50:00",21362,"CKVY",12.89,35.18,35.29,35.43,35.05,89.6,90.3,89.5,0.621,32.6,32.81,32.38,1.908,1.904,85.9,10.92,3.288,0,8.55,0.001386219,0.00183519,2.5E-07
"2018-11-04 18:55:00",21363,"CKVY",12.89,35.43,35.49,35.67,35.12,87.5,89.6,87.3,0.613,32.27,32.51,32.06,2.234,2.04,110.8,9.63,2.85,0,8.55,0.001386219,0.00183519,2.5E-07
"2018-11-04 19:00:00",21364,"CKVY",12.89,35.43,35.45,35.61,35.24,87,88,86.9,0.609,32.08,32.28,31.91,2.374,2.311,135.9,7.136,3.507,0,8.55,0.0009114902,0.001306178,2.5E-07
"2018-11-04 19:05:00",21365,"CKVY",12.88,35.18,35.4,35.67,35.05,88.5,88.8,86.3,0.614,32.07,32.28,31.82,2.562,2.462,126.8,10.84,4.165,0,8.55,0.0009114902,0.001306178,2.5E-07
"2018-11-04 19:10:00",21366,"CKVY",12.88,35.18,35.22,35.43,35.05,88,88.9,87.7,0.61,32.11,32.24,31.9,2.827,2.748,112.1,10.97,4.165,0,8.55,0.0009114902,0.001306178,2.5E-07
"2018-11-04 19:15:00",21367,"CKVY",12.88,35.12,35.18,35.36,34.99,89.5,89.5,88,0.619,32.11,32.35,31.88,2.463,2.617,114.8,12.52,2.411,0,8.55,0.001068028,0.001487091,2.5E-07
"2018-11-04 19:20:00",21368,"CKVY",12.88,35.12,35.05,35.18,34.93,89.6,89.9,89.4,0.62,32.33,32.46,32.15,1.771,2.11,96.2,32.87,2.192,0,8.55,0.001068028,0.001487091,2.5E-07
"2018-11-04 19:25:00",21369,"CKVY",12.88,35.3,35.21,35.43,34.99,88.6,89.6,88.1,0.618,32.26,32.43,32.06,1.66,1.692,24.25,11.03,3.288,0,8.55,0.001068028,0.001487091,2.5E-07
"2018-11-04 19:30:00",21370,"CKVY",12.88,35.12,35.01,35.3,34.81,89.3,90.7,88.6,0.618,32.37,32.54,32.15,1.9,1.753,9.33,23.33,2.85,0,8.55,0.0007612276,0.001105035,2.5E-07
"2018-11-04 19:35:00",21371,"CKVY",12.87,34.99,35.14,35.3,34.93,90.1,90.1,89.1,0.62,32.35,32.51,32.17,2.241,2.088,23.83,13.46,3.507,0,8.55,0.0007612276,0.001105035,2.5E-07
"2018-11-04 19:40:00",21372,"CKVY",12.87,35.3,35.05,35.3,34.81,88.5,90.6,88.5,0.617,32.37,32.56,32.16,2.086,2.2,8.74,33.48,3.726,0,8.55,0.0007612276,0.001105035,2.5E-07
"2018-11-04 19:45:00",21373,"CKVY",12.87,36.11,35.89,36.35,35.18,84.8,88.5,83.5,0.61,31.84,32.33,31.44,2.312,2.157,231.1,74.73,5.918,0,8.55,0.0009485339,0.001354232,2.5E-07
"2018-11-04 19:50:00",21374,"CKVY",12.86,34.62,35.24,36.11,34.56,90.4,90.5,84.8,0.614,32.13,32.37,31.83,2.55,2.365,237.3,45.44,4.822,0,8.55,0.0009485339,0.001354232,2.5E-07
"2018-11-04 19:55:00",21375,"CKVY",12.87,34.13,34.31,34.62,34.06,93.3,93.3,90.4,0.621,32.24,32.46,32.02,3.108,2.849,254.6,16.12,5.261,0,8.55,0.0009485339,0.001354232,2.5E-07
"2018-11-04 20:00:00",21376,"CKVY",12.85,34.06,34.11,34.19,33.88,93.6,93.6,93.3,0.621,32.42,32.53,32.2,2.537,2.967,313.9,15.06,2.411,0,8.55,0.000807023,0.001113663,2.5E-07
"2018-11-04 20:05:00",21377,"CKVY",12.86,34.19,34.09,34.31,33.88,92.9,93.8,92.9,0.619,32.41,32.54,32.23,1.682,2.168,326.5,0.104,0.877,0,8.55,0.000807023,0.001113663,2.5E-07
"2018-11-04 20:10:00",21378,"CKVY",12.86,34.37,34.32,34.44,34.19,92.5,92.9,92.4,0.621,32.38,32.52,32.23,0.433,0.99,326.5,0.117,0,0,8.55,0.000807023,0.001113663,2.5E-07
"2018-11-04 20:15:00",21379,"CKVY",12.85,34.13,34.2,34.44,34,94.4,94.4,92.3,0.628,32.5,32.74,32.22,0.724,0.543,5.462,8.17,3.069,0,8.55,0.0003931629,0.0005923841,2.5E-07
"2018-11-04 20:20:00",21380,"CKVY",12.85,34.37,34.17,34.5,34,94,94.8,94,0.632,32.77,32.96,32.56,0.831,0.728,32.36,54.92,1.973,0,8.55,0.0003931629,0.0005923841,2.5E-07
"2018-11-04 20:25:00",21381,"CKVY",12.85,34.5,34.45,34.56,34.31,93.6,94,93.3,0.632,32.77,32.93,32.64,1.66,1.146,84.4,30.36,4.165,0,8.55,0.0003931629,0.0005923841,2.5E-07
"2018-11-04 20:30:00",21382,"CKVY",12.85,34.81,34.69,34.99,34.37,91.7,93.6,91.2,0.627,32.71,32.93,32.45,2.45,1.976,67.91,46.6,7.453,0,8.55,0.0003880331,0.0005825268,2.5E-07
"2018-11-04 20:35:00",21383,"CKVY",12.85,35.67,35.17,35.73,34.62,86.3,91.9,85.9,0.611,32.31,32.7,31.67,3.614,3.072,14.17,54.35,6.576,0,8.55,0.0003880331,0.0005825268,2.5E-07
"2018-11-04 20:40:00",21384,"CKVY",12.85,35.3,35.22,35.67,34.99,87.7,89.2,86.4,0.611,32.15,32.33,31.91,3.273,3.608,284.4,30.5,5.042,0,8.54,0.0003880331,0.0005825268,2.5E-07
"2018-11-04 20:45:00",21385,"CKVY",12.84,34.87,35.12,35.36,34.81,90.5,90.6,87.7,0.62,32.17,32.43,31.91,2.693,2.959,337.2,31.64,4.822,0,8.55,0.001129368,0.001528717,2.5E-07
"2018-11-04 20:50:00",21386,"CKVY",12.84,34.56,34.71,34.93,34.56,91.4,91.6,90.5,0.619,32.42,32.53,32.14,2.038,2.392,302.8,8.89,2.85,0,8.55,0.001129368,0.001528717,2.5E-07
"2018-11-04 20:55:00",21387,"CKVY",12.84,34.62,34.61,34.75,34.5,91.5,91.5,91.2,0.621,32.35,32.47,32.21,2.395,2.142,323.2,8.59,3.726,0,8.55,0.001129368,0.001528717,2.5E-07
"2018-11-04 21:00:00",21388,"CKVY",12.84,34.56,34.58,34.69,34.44,91.1,91.8,91.1,0.617,32.36,32.52,32.23,2.313,2.425,325.5,12.22,3.288,0,8.55,0.0007232145,0.001019065,2.5E-07
"2018-11-04 21:05:00",21389,"CKVY",12.83,34.68,34.68,34.81,34.56,91.2,91.4,90.5,0.62,32.32,32.49,32.13,2.652,2.474,18.96,8.79,3.726,0,8.55,0.0007232145,0.001019065,2.5E-07
"2018-11-04 21:10:00",21390,"CKVY",12.84,34.81,34.8,34.93,34.62,90.1,91.2,90,0.616,32.32,32.48,32.13,2.552,2.612,30.16,8.26,3.069,0,8.55,0.0007232145,0.001019065,2.5E-07
"2018-11-04 21:15:00",21391,"CKVY",12.83,34.81,34.76,34.93,34.62,90.9,90.9,90.1,0.621,32.31,32.46,32.13,2.804,2.669,23.29,7.65,4.165,0,8.55,0.0008267162,0.001149713,2.5E-07
"2018-11-04 21:20:00",21392,"CKVY",12.81,34.68,34.68,34.81,34.56,90.9,91.4,90.8,0.618,32.37,32.49,32.18,2.753,2.748,23.83,8.44,4.384,0,8.55,0.0008267162,0.001149713,2.5E-07
"2018-11-04 21:25:00",21393,"CKVY",12.83,34.93,34.83,35.05,34.62,89.6,90.9,89.6,0.616,32.28,32.42,32.14,3.138,2.98,23.11,7.901,4.822,0,8.55,0.0008267162,0.001149713,2.5E-07
"2018-11-04 21:30:00",21394,"CKVY",12.81,34.87,34.9,35.05,34.75,90,90.1,89.4,0.617,32.2,32.31,32.02,2.776,2.98,345.3,22.38,3.069,0,8.55,0.0009150777,0.00125372,2.5E-07
"2018-11-04 21:35:00",21395,"CKVY",12.82,33.94,34.37,34.99,33.82,93.7,93.7,89.9,0.619,32.2,32.44,31.95,2.783,2.796,274.7,14.29,4.603,0,8.55,0.0009150777,0.00125372,2.5E-07
"2018-11-04 21:40:00",21396,"CKVY",12.81,33.94,34.06,34.19,33.88,93.8,93.8,93.1,0.62,32.37,32.51,32.19,2.738,2.622,287.9,17.92,5.918,0,8.55,0.0009150777,0.00125372,2.5E-07
"2018-11-04 21:45:00",21397,"CKVY",12.83,33.82,33.79,33.94,33.63,94.7,95,93.8,0.622,32.4,32.61,32.19,3.553,3.109,266.3,7.361,6.576,0,8.55,0.000641518,0.0008781441,2.5E-07
"2018-11-04 21:50:00",21398,"CKVY",12.81,33.69,33.78,33.94,33.63,93.8,94.8,93.8,0.614,32.3,32.6,32.05,3.418,3.56,262.3,7.123,4.165,0,8.55,0.000641518,0.0008781441,2.5E-07
"2018-11-04 21:55:00",21399,"CKVY",12.82,33.57,33.66,33.82,33.45,93.6,93.8,93.3,0.609,32,32.2,31.77,2.79,3.109,354.2,61.64,3.288,0,8.55,0.000641518,0.0008781441,2.5E-07
"2018-11-04 22:00:00",21400,"CKVY",12.81,33.88,33.68,33.94,33.45,93.5,94,93.5,0.616,32.09,32.32,31.83,2.164,2.523,56.7,4.931,3.507,0,8.54,0.000601742,0.0008142836,2.5E-07
"2018-11-04 22:05:00",21401,"CKVY",12.81,33.26,33.58,33.94,33.26,94.1,94.1,93.1,0.605,31.89,32.26,31.7,2.143,2.078,74.71,5.018,3.726,0,8.54,0.000601742,0.0008142836,2.5E-07
"2018-11-04 22:10:00",21402,"CKVY",12.81,34.07,33.68,34.07,33.2,92.3,94.6,92.3,0.613,32.09,32.29,31.69,2.993,2.675,72.24,6.963,5.261,0,8.54,0.000601742,0.0008142836,2.5E-07
"2018-11-04 22:15:00",21403,"CKVY",12.81,33.88,33.8,34.07,33.57,92.5,93,91.9,0.609,31.87,32.06,31.68,3.448,3.214,98.7,6.898,5.042,0,8.54,0.0006060365,0.0008361695,2.5E-07
"2018-11-04 22:20:00",21404,"CKVY",12.8,33.63,33.77,33.94,33.51,92.3,92.5,91.8,0.602,31.69,31.97,31.48,3.986,3.7,114.5,4.417,5.261,0,8.54,0.0006060365,0.0008361695,2.5E-07
"2018-11-04 22:25:00",21405,"CKVY",12.81,33.08,33.31,33.7,33.02,92.5,92.8,92.2,0.59,31.38,31.71,31.08,3.826,3.948,138.7,8.81,4.603,0,8.54,0.0006060365,0.0008361695,2.5E-07
"2018-11-04 22:30:00",21406,"CKVY",12.8,32.16,32.85,33.14,32.16,92.7,93,92.3,0.57,30.95,31.29,30.28,3.383,3.577,208.5,62.49,3.946,0,8.54,0.0008077909,0.001064769,2.5E-07
"2018-11-04 22:35:00",21407,"CKVY",12.8,32.71,32.51,32.83,32.09,93.5,94.8,92.7,0.588,30.99,31.43,30.27,2.796,2.99,244.5,14.91,5.918,0,8.54,0.0008077909,0.001064769,2.5E-07
"2018-11-04 22:40:00",21408,"CKVY",12.79,32.34,32.64,32.96,32.34,93.1,93.6,92.9,0.577,30.91,31.27,30.57,2.562,2.687,223.9,11.45,5.48,0,8.54,0.0008077909,0.001064769,2.5E-07
"2018-11-04 22:45:00",21409,"CKVY",12.8,31.85,32.08,32.47,31.73,93.8,93.9,93.1,0.57,30.42,30.71,30.09,2.617,2.576,230.8,6.402,3.726,0,8.54,0.000569278,0.0007792233,2.5E-07
"2018-11-04 22:50:00",21410,"CKVY",12.79,31.6,31.59,31.85,31.23,94.1,94.2,93,0.566,29.97,30.36,29.47,2.876,2.905,204.7,14.94,4.165,0,8.54,0.000569278,0.0007792233,2.5E-07
"2018-11-04 22:55:00",21411,"CKVY",12.79,32.1,31.88,32.16,31.6,92.6,94.4,92.5,0.568,30.22,30.44,29.92,2.787,2.776,212.3,14.95,3.726,0,8.54,0.000569278,0.0007792233,2.5E-07
"2018-11-04 23:00:00",21412,"CKVY",12.79,31.48,32.17,32.59,31.42,91.2,92.7,90.1,0.546,30,30.62,29.16,2.518,2.619,140.2,52.7,3.946,0,8.54,0.000618039,0.000844965,2.5E-07
"2018-11-04 23:05:00",21413,"CKVY",12.78,31.36,31.32,31.54,31.05,93.1,93.4,91.3,0.554,29.42,29.85,29.07,2.923,2.74,105.2,17.83,5.918,0,8.54,0.000618039,0.000844965,2.5E-07
"2018-11-04 23:10:00",21414,"CKVY",12.78,31.36,31.47,31.73,31.23,92.8,93.4,91.9,0.552,29.56,30.03,29.16,3.034,3.045,158.8,33.86,4.603,0,8.54,0.000618039,0.000844965,2.5E-07
"2018-11-04 23:15:00",21415,"CKVY",12.77,31.48,31.65,32.04,31.3,92.3,93.5,90.3,0.552,29.68,30.29,28.87,3.375,3.263,97,73.63,4.603,0,8.54,0.0006756976,0.0009128675,2.5E-07
"2018-11-04 23:20:00",21416,"CKVY",12.78,31.6,31.59,31.79,31.23,91.4,92.6,91.4,0.55,29.59,29.82,29.21,2.429,2.919,58.39,18.72,2.85,0,8.54,0.0006756976,0.0009128675,2.5E-07
"2018-11-04 23:25:00",21417,"CKVY",12.78,31.23,31.26,31.67,30.99,91,91.5,90.1,0.539,28.84,29.48,28.54,1.534,1.92,113.8,53.72,1.096,0,8.54,0.0006756976,0.0009128675,2.5E-07
"2018-11-04 23:30:00",21418,"CKVY",12.78,33.09,32.22,33.09,31.23,86.2,91.2,86.2,0.55,29.35,29.63,28.92,0.876,1.199,16.6,14.22,1.534,0,8.54,0.0006627554,0.0009447947,2.5E-07
"2018-11-04 23:35:00",21419,"CKVY",12.77,32.96,32.91,33.21,32.47,83.6,87.5,83.6,0.531,29.16,29.52,28.45,0.779,0.793,358.9,15.05,4.384,0,8.54,0.0006627554,0.0009447947,2.5E-07
"2018-11-04 23:40:00",21420,"CKVY",12.77,33.46,32.69,33.71,31.61,77.36,87.3,77.09,0.501,27.75,28.54,27.03,2.45,1.574,301.7,10.75,6.795,0,8.54,0.0006627554,0.0009447947,2.5E-07
"2018-11-04 23:45:00",21421,"CKVY",12.77,29.82,31.77,34.2,29.82,89.2,89.2,74.96,0.499,26.69,27.31,26.01,4.022,3.206,282.4,11.06,7.672,0,8.54,0.001120542,0.001621742,2.5E-07
"2018-11-04 23:50:00",21422,"CKVY",12.76,29.82,29.57,29.88,29.2,90.3,91.1,89.2,0.505,27.06,27.39,26.6,5.927,4.946,272.9,6.322,8.55,0,8.54,0.001120542,0.001621742,2.5E-07
"2018-11-04 23:55:00",21423,"CKVY",12.76,29.57,29.73,30.07,29.39,89.2,90.3,88.8,0.494,27.01,27.42,26.52,6.226,6.149,279.1,7.806,7.672,0,8.54,0.001120542,0.001621742,2.5E-07
"2018-11-05 00:00:00",21424,"CKVY",12.76,29.64,29.67,29.95,29.39,87.4,89.2,87.1,0.485,26.63,27.06,26.1,5.682,6.003,291.4,20.87,6.357,0,8.54,0.001211705,0.001500267,2.5E-07
"2018-11-05 00:05:00",21425,"CKVY",12.75,28.65,29.14,29.7,28.59,86.6,87.4,85.9,0.462,25.6,26.4,25.11,4.795,5.237,296.5,9.81,5.918,0,8.54,0.001211705,0.001500267,2.5E-07
"2018-11-05 00:10:00",21426,"CKVY",12.74,28.03,28.64,29.02,27.97,86.8,87.3,85.8,0.451,25.11,25.66,24.53,4.045,4.432,294.8,11.39,5.699,0,8.54,0.001211705,0.001500267,2.5E-07
"2018-11-05 00:15:00",21427,"CKVY",12.75,28.34,27.67,28.34,27.23,89,89.5,86.8,0.468,24.64,25.5,24.21,4.067,3.972,293.6,16.31,6.795,0,8.54,0.001281068,0.001630432,2.5E-07
"2018-11-05 00:20:00",21428,"CKVY",12.75,29.02,28.86,29.08,28.22,85.4,89,85.4,0.462,25.32,25.59,25.1,4.399,4.243,275.2,7.248,6.795,0,8.53,0.001281068,0.001630432,2.5E-07
"2018-11-05 00:25:00",21429,"CKVY",12.75,28.59,28.84,29.09,28.47,86,86,84.9,0.457,25.02,25.22,24.83,4.641,4.503,274.2,7.4,5.918,0,8.53,0.001281068,0.001630432,2.5E-07
"2018-11-05 00:30:00",21430,"CKVY",12.74,28.41,28.58,28.72,28.41,85.1,86.1,85.1,0.449,24.88,25.04,24.52,4.516,4.682,277.1,9.16,5.261,0,8.53,0.001388837,0.001772791,2.5E-07
"2018-11-05 00:35:00",21431,"CKVY",12.74,27.79,28.06,28.47,27.73,85.5,85.8,84.9,0.44,24.25,24.58,23.95,3.831,4.138,290.6,6.435,4.165,0,8.53,0.001388837,0.001772791,2.5E-07
"2018-11-05 00:40:00",21432,"CKVY",12.74,26.86,27.36,27.79,26.8,87.3,87.4,85.4,0.433,23.8,24.02,23.49,3.253,3.543,317.1,20.05,3.946,0,8.53,0.001388837,0.001772791,2.5E-07
"2018-11-05 00:45:00",21433,"CKVY",12.73,27.48,27.19,27.66,26.67,87.7,89.8,87.4,0.446,24.35,24.87,23.44,2.833,3.006,352.1,11.24,3.507,0,8.53,0.001120164,0.001470539,2.5E-07
"2018-11-05 00:50:00",21434,"CKVY",12.73,27.79,27.23,27.79,27.04,89.3,89.3,86.9,0.46,24.13,25.06,23.69,2.733,2.823,0.406,5.841,3.726,0,8.53,0.001120164,0.001470539,2.5E-07
"2018-11-05 00:55:00",21435,"CKVY",12.73,28.41,28.3,28.53,27.72,88.5,89.5,87.9,0.467,25.33,25.59,25.01,2.476,2.552,41.46,18.98,2.85,0,8.53,0.001120164,0.001470539,2.5E-07
"2018-11-05 01:00:00",21436,"CKVY",12.73,28.29,28.44,28.59,28.29,87.1,88.5,87,0.457,25.22,25.57,24.91,1.97,2.268,14.29,10.94,2.85,0,8.53,0.000864749,0.001188549,2.5E-07
"2018-11-05 01:05:00",21437,"CKVY",12.72,27.98,28.06,28.29,27.79,88.2,88.2,86.9,0.457,24.76,25.02,24.57,1.084,1.525,72.69,73.64,1.096,0,8.53,0.000864749,0.001188549,2.5E-07
"2018-11-05 01:10:00",21438,"CKVY",12.71,28.91,28.49,29.03,27.98,84.3,88.5,84.3,0.454,24.95,25.27,24.59,1.223,1.158,245.7,15.94,3.726,0,8.53,0.000864749,0.001188549,2.5E-07
"2018-11-05 01:15:00",21439,"CKVY",12.71,27.92,28.16,28.97,27.67,83.2,86.2,83.1,0.43,24.04,24.8,23.35,1.474,1.414,250.3,26.31,3.946,0,8.53,0.0006777902,0.001006859,2.5E-07
"2018-11-05 01:20:00",21440,"CKVY",12.71,28.29,27.62,28.29,27.3,86.6,87.1,83.1,0.455,23.59,24.84,23.17,1.573,1.46,255.5,12.88,2.192,0,8.53,0.0006777902,0.001006859,2.5E-07
"2018-11-05 01:25:00",21441,"CKVY",12.7,29.15,28.92,29.34,28.23,81.3,86.5,81.3,0.442,24.56,24.94,24.04,1.155,1.391,249.7,39.82,3.288,0,8.53,0.0006777902,0.001006859,2.5E-07
"2018-11-05 01:30:00",21442,"CKVY",12.7,28.78,28.77,29.28,28.29,83.2,83.8,80.8,0.446,24.04,24.49,23.55,1.099,0.998,193.9,85.2,3.507,0,8.53,0.0007626658,0.001142252,2.5E-07
"2018-11-05 01:35:00",21443,"CKVY",12.69,26.25,27.06,28.91,25.69,88.3,88.6,81.5,0.426,22.94,24.45,21.92,2.225,1.749,72.92,12.6,5.699,0,8.53,0.0007626658,0.001142252,2.5E-07
"2018-11-05 01:40:00",21444,"CKVY",12.69,27.67,27.18,28.17,26.12,86,88.7,85.2,0.44,23.94,24.93,23.07,2.94,2.55,52.92,17.62,4.822,0,8.53,0.0007626658,0.001142252,2.5E-07
"2018-11-05 01:45:00",21445,"CKVY",12.68,27.92,27.76,28.04,27.42,87.5,87.5,84.8,0.453,24.13,24.7,23.52,3.204,3.136,55.3,18.42,4.165,0,8.53,0.0009730035,0.001341571,2.5E-07
"2018-11-05 01:50:00",21446,"CKVY",12.67,26.44,28.37,29.41,26.44,82.3,87.7,79.25,0.4,24.27,25.52,21.45,2.643,2.802,42.6,89.1,5.918,0,8.53,0.0009730035,0.001341571,2.5E-07
"2018-11-05 01:55:00",21447,"CKVY",12.67,27.31,27.08,27.55,26.13,84.8,87.9,82.3,0.428,23.25,24.22,21.69,1.944,2.37,212.7,69.2,3.946,0,8.53,0.0009730035,0.001341571,2.5E-07
"2018-11-05 02:00:00",21448,"CKVY",12.66,26.57,26.72,27.37,26.32,86.1,86.1,83.9,0.421,22.75,23.4,22.31,1.735,1.855,301.2,26.05,4.384,0,8.53,0.001010629,0.001404135,2.5E-07
"2018-11-05 02:05:00",21449,"CKVY",12.66,26.32,26.73,27.06,26.32,84,86.9,83.6,0.407,23.08,23.64,22.11,1.315,1.618,11.6,24.92,2.63,0,8.53,0.001010629,0.001404135,2.5E-07
"2018-11-05 02:10:00",21450,"CKVY",12.65,27.56,27.09,27.93,26.32,84,87.9,84,0.428,23.61,24.71,22.22,1.406,1.218,314.4,39.25,4.384,0,8.53,0.001010629,0.001404135,2.5E-07
"2018-11-05 02:15:00",21451,"CKVY",12.65,25.33,26.35,27.56,25.27,85,85,81.9,0.395,21.98,23.32,21.08,1.571,1.394,219.9,62.56,5.042,0,8.53,0.0006961899,0.001028161,2.5E-07
"2018-11-05 02:20:00",21452,"CKVY",12.64,25.39,25.34,25.52,25.02,89.2,89.2,85,0.416,22.2,22.72,21.32,2.01,1.826,130.5,32.61,3.946,0,8.53,0.0006961899,0.001028161,2.5E-07
"2018-11-05 02:25:00",21453,"CKVY",12.64,24.34,25.14,25.45,24.34,88.3,89.4,88,0.394,22.31,22.73,21.37,2.351,2.254,141,8.71,3.726,0,8.53,0.0006961899,0.001028161,2.5E-07
"2018-11-05 02:30:00",21454,"CKVY",12.63,23.35,23.75,24.46,23.35,89.6,89.8,88.3,0.383,21.06,21.49,20.68,2.032,2.338,147.9,43.54,3.507,0,8.53,0.0006757613,0.0009438788,2.5E-07
"2018-11-05 02:35:00",21455,"CKVY",12.63,23.54,23.64,23.91,23.29,90.8,91.7,89.5,0.392,21.39,21.85,20.69,1.515,1.731,124.9,59.93,1.315,0,8.53,0.0006757613,0.0009438788,2.5E-07
"2018-11-05 02:40:00",21456,"CKVY",12.62,24.46,24.16,24.65,23.54,90.6,92.4,90.1,0.406,21.97,22.7,21.25,1.495,1.487,68.54,15.1,3.726,0,8.53,0.0006757613,0.0009438788,2.5E-07
"2018-11-05 02:45:00",21457,"CKVY",12.61,25.76,25.11,25.76,24.46,90.1,91.3,90,0.426,22.75,23.36,22.13,2.022,1.569,67.79,10.19,4.603,0,8.53,0.000452341,0.0006534196,2.5E-07
"2018-11-05 02:50:00",21458,"CKVY",12.61,24.46,25.45,26.01,24.46,88,90.1,85.6,0.394,22.5,23.42,21.03,2.567,2.393,19.34,82.8,4.822,0,8.53,0.000452341,0.0006534196,2.5E-07
"2018-11-05 02:55:00",21459,"CKVY",12.61,24.47,24.78,25.02,24.46,88.9,91,88.1,0.398,22.34,22.77,21.44,1.937,2.267,206.5,75.95,2.192,0,8.53,0.000452341,0.0006534196,2.5E-07
"2018-11-05 03:00:00",21460,"CKVY",12.59,22.73,23.55,24.47,22.73,89.6,89.6,88.1,0.373,20.71,21.66,20.07,1.582,1.793,265.9,39.66,4.165,0,8.53,0.0006440495,0.0008983688,2.5E-07
"2018-11-05 03:05:00",21461,"CKVY",12.59,23.48,23.09,23.54,22.55,92.3,92.6,89.5,0.397,20.97,21.7,20,1.728,1.489,188.9,28.17,4.165,0,8.53,0.0006440495,0.0008983688,2.5E-07
"2018-11-05 03:10:00",21462,"CKVY",12.59,24.46,24.01,24.65,23.35,91.8,93.3,91.8,0.412,22.19,22.86,21.42,2.441,2.097,181.5,13.31,5.261,0,8.53,0.0006440495,0.0008983688,2.5E-07
"2018-11-05 03:15:00",21463,"CKVY",12.59,24.16,24.34,24.71,24.16,91.3,91.9,90.3,0.404,22.09,22.68,21.73,2.173,2.358,229.2,95.4,2.411,0,8.53,0.0004674348,0.0006567028,2.5E-07
"2018-11-05 03:20:00",21464,"CKVY",12.58,24.72,24.45,24.72,23.97,91.4,91.9,91.2,0.414,22.35,22.65,21.78,1.878,1.998,164.9,67.46,4.165,0,8.53,0.0004674348,0.0006567028,2.5E-07
"2018-11-05 03:25:00",21465,"CKVY",12.58,24.84,24.65,24.9,24.41,91.4,91.6,90.7,0.416,22.43,22.78,22.09,1.441,1.678,0.542,94.6,2.63,0,8.53,0.0004674348,0.0006567028,2.5E-07
"2018-11-05 03:30:00",21466,"CKVY",12.57,25.15,25.18,25.34,24.78,90,91.6,90,0.415,22.85,23.14,22.52,1.83,1.655,165.9,12.68,3.507,0,8.53,0.0004784616,0.0006827864,2.5E-07
"2018-11-05 03:35:00",21467,"CKVY",12.57,25.03,25.14,25.34,24.97,89.7,90.5,89.6,0.412,22.63,22.91,22.41,1.709,1.831,162.4,29.28,3.288,0,8.54,0.0004784616,0.0006827864,2.5E-07
"2018-11-05 03:40:00",21468,"CKVY",12.57,24.78,24.94,25.09,24.72,89.5,89.9,89.5,0.407,22.35,22.55,22.08,1.994,1.852,158.9,7.311,3.069,0,8.54,0.0004784616,0.0006827864,2.5E-07
"2018-11-05 03:45:00",21469,"CKVY",12.56,24.72,24.69,24.85,24.47,90.7,90.7,89.5,0.411,22.17,22.48,21.89,1.432,1.672,160.3,38.2,1.754,0,8.54,0.0005429043,0.0007753342,2.5E-07
"2018-11-05 03:50:00",21470,"CKVY",12.56,25.09,24.91,25.22,24.6,91.7,91.7,90.6,0.422,22.71,23.13,22.28,1.743,1.596,124.6,22.98,3.726,0,8.54,0.0005429043,0.0007753342,2.5E-07
"2018-11-05 03:55:00",21471,"CKVY",12.56,25.46,25.29,25.46,25.09,92.1,92.3,91.7,0.431,23.31,23.53,23.01,1.623,1.653,47.69,24.16,3.069,0,8.54,0.0005429043,0.0007753342,2.5E-07
"2018-11-05 04:00:00",21472,"CKVY",12.56,25.9,25.66,25.96,25.34,92,92.2,91.8,0.438,23.66,23.95,23.36,2.031,1.806,37.24,17.44,2.85,0,8.54,0.0004408739,0.0006334173,2.5E-07
"2018-11-05 04:05:00",21473,"CKVY",12.55,26.15,26.02,26.27,25.77,90.8,92.1,90.8,0.437,23.87,24.02,23.74,1.535,1.758,338.4,19.29,2.192,0,8.54,0.0004408739,0.0006334173,2.5E-07
"2018-11-05 04:10:00",21474,"CKVY",12.56,26.58,26.43,26.64,26.08,90.5,90.9,90.2,0.443,24.06,24.26,23.77,1.662,1.633,323.4,8.85,3.288,0,8.54,0.0004408739,0.0006334173,2.5E-07
"2018-11-05 04:15:00",21475,"CKVY",12.56,26.76,26.67,26.83,26.46,90.2,90.5,90.1,0.445,24.22,24.39,24.03,1.227,1.46,333,17.12,1.754,0,8.54,0.0004903074,0.0007098822,2.5E-07
"2018-11-05 04:20:00",21476,"CKVY",12.55,26.76,26.76,26.82,26.64,90.3,90.3,89.9,0.445,24.23,24.36,24.09,0.978,1.11,346.6,46.85,2.63,0,8.54,0.0004903074,0.0007098822,2.5E-07
"2018-11-05 04:25:00",21477,"CKVY",12.54,26.76,26.63,26.82,26.45,90.8,91.3,90.2,0.448,24.3,24.48,24.11,0.506,0.812,278.2,5.369,3.069,0,8.54,0.0004903074,0.0007098822,2.5E-07
"2018-11-05 04:30:00",21478,"CKVY",12.54,26.7,26.8,26.94,26.7,91,91.6,90.7,0.448,24.57,24.78,24.36,0.368,0.445,280.9,0.112,0,0,8.54,0.0003149986,0.000488987,2.5E-07
"2018-11-05 04:35:00",21479,"CKVY",12.54,26.57,26.79,26.94,26.57,91.3,91.4,89.8,0.447,24.42,24.66,24.18,0.549,0.442,277.4,8.84,1.973,0,8.54,0.0003149986,0.000488987,2.5E-07
"2018-11-05 04:40:00",21480,"CKVY",12.54,26.63,26.56,26.63,26.45,91.9,91.9,91.2,0.451,24.43,24.6,24.24,0.306,0.33,254.9,0.23,1.096,0,8.54,0.0003149986,0.000488987,2.5E-07
"2018-11-05 04:45:00",21481,"CKVY",12.54,26.76,26.68,26.88,26.57,92.5,92.5,91.8,0.456,24.71,24.97,24.52,0.549,0.469,250,4.449,1.534,0,8.54,0.0001956774,0.0003141707,2.5E-07
"2018-11-05 04:50:00",21482,"CKVY",12.54,26.82,26.81,26.94,26.63,92.8,92.8,92.3,0.459,24.92,25.12,24.72,0.625,0.65,311,20.51,1.973,0,8.54,0.0001956774,0.0003141707,2.5E-07
"2018-11-05 04:55:00",21483,"CKVY",12.54,26.82,26.88,26.94,26.75,93.2,93.3,92.8,0.461,25.14,25.25,24.97,0.616,0.642,339.5,1.283,0.877,0,8.54,0.0001956774,0.0003141707,2.5E-07
"2018-11-05 05:00:00",21484,"CKVY",12.54,27,26.94,27.06,26.82,93,93.2,92.9,0.463,25.21,25.34,25.08,0.392,0.454,343.5,14.23,1.315,0,8.54,0.000211913,0.0003339514,2.5E-07
"2018-11-05 05:05:00",21485,"CKVY",12.52,27.06,27.05,27.19,26.82,93.1,93.1,92.5,0.465,25.24,25.45,24.99,0.318,0.328,29.36,83.2,1.973,0,8.54,0.000211913,0.0003339514,2.5E-07
"2018-11-05 05:10:00",21486,"CKVY",12.53,26.82,26.86,27.12,26.69,89.6,93.1,89.5,0.443,24.56,25.37,24.04,1.095,0.713,314.9,28.89,3.726,0,8.54,0.000211913,0.0003339514,2.5E-07
"2018-11-05 05:15:00",21487,"CKVY",12.53,26.94,26.9,27,26.75,89.8,89.8,89.2,0.446,24.24,24.4,24.07,1.596,1.387,307.1,7.507,2.411,0,8.54,0.0003093441,0.0004792171,2.5E-07
"2018-11-05 05:20:00",21488,"CKVY",12.52,27,26.95,27.07,26.82,89.8,90.1,89.7,0.447,24.36,24.53,24.19,1.399,1.486,273.3,25.95,1.534,0,8.54,0.0003093441,0.0004792171,2.5E-07
"2018-11-05 05:25:00",21489,"CKVY",12.53,27,27.01,27.06,26.88,90.1,90.3,89.8,0.449,24.51,24.6,24.34,0.626,1.007,273,0.109,1.096,0,8.54,0.0003093441,0.0004792171,2.5E-07
"2018-11-05 05:30:00",21490,"CKVY",12.53,27.19,27.09,27.31,26.94,91.7,91.7,90.1,0.46,24.73,25.22,24.42,0.616,0.561,47.13,41.23,2.411,0,8.54,0.0003908974,0.0005947948,2.5E-07
"2018-11-05 05:35:00",21491,"CKVY",12.53,27.44,27.33,27.5,27.06,91.5,92.5,91.4,0.464,25.3,25.53,25.03,0.926,0.808,54.13,11.19,1.973,0,8.54,0.0003908974,0.0005947948,2.5E-07
"2018-11-05 05:40:00",21492,"CKVY",12.53,27.56,27.51,27.68,27.37,91.8,91.9,91.6,0.468,25.42,25.63,25.24,0.948,0.945,63.43,0.073,1.096,0,8.54,0.0003908974,0.0005947948,2.5E-07
"2018-11-05 05:45:00",21493,"CKVY",12.53,27.37,27.49,27.68,27.25,91.3,92.4,91.3,0.462,25.47,25.67,25.08,0.905,0.96,225.9,47.78,2.63,0,8.55,0.0003128625,0.0004801451,2.5E-07
"2018-11-05 05:50:00",21494,"CKVY",12.53,27.5,27.44,27.56,27.25,90.7,91.4,90.1,0.461,25.02,25.24,24.82,1.061,0.98,293.9,31.1,2.63,0,8.55,0.0003128625,0.0004801451,2.5E-07
"2018-11-05 05:55:00",21495,"CKVY",12.53,27.68,27.64,27.81,27.43,90.3,90.8,90.2,0.463,25.24,25.4,25.06,1.209,1.169,327,9.59,1.973,0,8.55,0.0003128625,0.0004801451,2.5E-07
"2018-11-05 06:00:00",21496,"CKVY",12.52,27.68,27.7,27.81,27.56,91.2,91.3,90.2,0.467,25.31,25.51,25.11,1.111,1.111,282.1,24.49,1.754,0,8.55,0.000401963,0.0006083515,2.5E-07
"2018-11-05 06:05:00",21497,"CKVY",12.53,27.31,27.47,27.68,27.31,90,91.2,89.9,0.454,25.06,25.46,24.73,1.393,1.222,297.1,10.15,3.069,0,8.55,0.000401963,0.0006083515,2.5E-07
"2018-11-05 06:10:00",21498,"CKVY",12.53,27.43,27.32,27.56,27.19,92.9,93,89.9,0.471,25.09,25.79,24.68,2.06,1.672,353,32.79,3.288,0,8.55,0.000401963,0.0006083515,2.5E-07
"2018-11-05 06:15:00",21499,"CKVY",12.53,27.31,27.35,27.56,27.19,93,93.2,92.7,0.469,25.59,25.84,25.41,2.875,2.515,77.09,8.22,4.603,0,8.55,0.0004991873,0.0007145469,2.5E-07
"2018-11-05 06:20:00",21500,"CKVY",12.53,27.31,27.3,27.43,27.19,93.1,93.5,92.9,0.47,25.61,25.76,25.42,2.957,2.954,92,13.41,3.507,0,8.55,0.0004991873,0.0007145469,2.5E-07
"2018-11-05 06:25:00",21501,"CKVY",12.53,27.31,27.35,27.43,27.25,92.6,93.1,92.5,0.467,25.54,25.7,25.43,2.544,2.815,128,7.985,3.069,0,8.55,0.0004991873,0.0007145469,2.5E-07
"2018-11-05 06:30:00",21502,"CKVY",12.53,27.37,27.37,27.5,27.25,92.4,92.6,92.2,0.467,25.45,25.58,25.36,1.548,2.048,139.9,28.82,1.973,0,8.55,0.0005331972,0.0007275376,2.5E-07
"2018-11-05 06:35:00",21503,"CKVY",12.53,27.43,27.4,27.56,27.25,90.3,92.4,90.3,0.458,25.19,25.56,24.91,1.357,1.418,208.9,14.08,3.069,0,8.55,0.0005331972,0.0007275376,2.5E-07
"2018-11-05 06:40:00",21504,"CKVY",12.53,27.37,27.46,27.56,27.31,90.8,91,90.1,0.459,25.03,25.22,24.88,1.679,1.446,214.7,8.9,3.726,0,8.54,0.0005331972,0.0007275376,2.5E-07
"2018-11-05 06:45:00",21505,"CKVY",12.53,27.43,27.45,27.56,27.31,91.4,91.4,90.3,0.464,25.09,25.33,24.91,2.244,2.037,197.8,11.1,4.165,0.01780728,8.55,0.0005100467,0.0007388644,2.5E-07
"2018-11-05 06:50:00",21506,"CKVY",12.53,27.43,27.38,27.5,27.25,92.2,92.2,91.4,0.467,25.34,25.49,25.14,1.651,2.013,190.3,0.796,1.754,0.1228387,8.55,0.0005100467,0.0007388644,2.5E-07
"2018-11-05 06:55:00",21507,"CKVY",12.53,27.37,27.38,27.5,27.31,92.8,92.9,92.1,0.469,25.51,25.64,25.33,1.253,1.47,318.7,24.92,2.192,0.3462535,8.55,0.0005100467,0.0007388644,2.5E-07
"2018-11-05 07:00:00",21508,"CKVY",12.53,27.37,27.39,27.5,27.31,93,93,92.8,0.47,25.6,25.72,25.5,0.851,0.978,288,0.908,1.534,0.7106583,8.55,0.0004425897,0.0006419296,0.001668181
"2018-11-05 07:05:00",21509,"CKVY",12.52,27.31,27.37,27.5,27.25,93.3,93.3,92.9,0.471,25.65,25.79,25.49,0.82,0.773,275,52.45,1.315,1.234779,8.55,0.0004425897,0.0006419296,0.001668181
"2018-11-05 07:10:00",21510,"CKVY",12.52,27.5,27.41,27.56,27.25,92.7,93.5,92.5,0.471,25.68,25.92,25.5,1.526,1.068,158.2,9.83,5.042,1.86577,8.55,0.0004425897,0.0006419296,0.001668181
"2018-11-05 07:15:00",21511,"CKVY",12.53,27.5,27.42,27.56,27.25,93,93.3,92.6,0.473,25.67,25.87,25.45,1.84,1.743,180.6,15.52,3.946,2.786232,8.55,0.0004762039,0.0006934101,0.008094646
"2018-11-05 07:20:00",21512,"CKVY",12.53,27.74,27.56,27.74,27.37,92.3,93,92.2,0.474,25.68,25.81,25.52,2.233,2.059,196,15.85,2.411,3.901093,8.55,0.0004762039,0.0006934101,0.008094646
"2018-11-05 07:25:00",21513,"CKVY",12.55,27.74,27.67,27.81,27.56,92.3,92.5,92.2,0.474,25.74,25.89,25.6,1.763,2.067,195.8,13.55,2.63,5.488648,8.55,0.0004762039,0.0006934101,0.008094646
"2018-11-05 07:30:00",21514,"CKVY",12.56,27.81,27.85,27.99,27.68,92.8,92.8,92.2,0.478,25.95,26.11,25.74,2.022,1.843,166,15.2,3.726,9.524065,8.55,-0.001176691,-0.0008545691,0.01997498
"2018-11-05 07:35:00",21515,"CKVY",12.57,27.87,27.82,27.93,27.68,93.2,93.2,92.7,0.481,26.05,26.21,25.86,2.314,2.149,120.6,8.6,3.288,11.8584,8.55,-0.001176691,-0.0008545691,0.01997498
"2018-11-05 07:40:00",21516,"CKVY",12.58,27.87,27.85,27.93,27.74,93.8,94,93.1,0.484,26.26,26.42,26.07,2.496,2.48,105.8,13.53,3.726,15.06622,8.55,-0.001176691,-0.0008545691,0.01997498
"2018-11-05 07:45:00",21517,"CKVY",12.59,27.81,27.81,27.93,27.68,93.6,93.9,93.6,0.482,26.24,26.37,26.11,2.255,2.295,98.5,11.74,3.726,16.2608,8.55,0.0008895717,0.001339573,0.04402774
"2018-11-05 07:50:00",21518,"CKVY",12.62,27.81,27.84,27.93,27.74,93,93.6,93,0.479,26.15,26.33,26,2.636,2.514,131.9,9.98,4.822,20.70093,8.55,0.0008895717,0.001339573,0.04402774
"2018-11-05 07:55:00",21519,"CKVY",12.66,27.99,27.9,28.05,27.81,93,93.1,92.7,0.482,26.11,26.29,25.98,2.522,2.5,188,54.26,3.946,26.22277,8.55,0.0008895717,0.001339573,0.04402774
"2018-11-05 08:00:00",21520,"CKVY",12.74,28.05,28.01,28.18,27.87,92.5,93.1,92.5,0.481,26.23,26.4,26.06,2.288,2.497,90.6,61.11,2.411,36.19646,8.55,0.001782011,0.002343971,0.07819957
"2018-11-05 08:05:00",21521,"CKVY",12.86,28.49,28.23,28.55,27.93,92.6,92.7,91.9,0.49,26.3,26.68,25.97,1.62,1.875,263.1,72.22,3.069,52.64407,8.55,0.001782011,0.002343971,0.07819957
"2018-11-05 08:10:00",21522,"CKVY",13.11,28.92,28.64,28.92,28.3,90.9,92.9,90.9,0.49,26.67,26.95,26.41,1.646,1.755,24.39,63.44,3.726,75.76918,8.55,0.001782011,0.002343971,0.07819957
"2018-11-05 08:15:00",21523,"CKVY",13.52,29.54,29.4,29.78,28.8,88.1,90.9,88.1,0.487,26.7,27.01,26.4,1.972,1.688,26.97,34.01,3.946,107.1263,8.55,0.00368576,0.004340562,0.1152714
"2018-11-05 08:20:00",21524,"CKVY",14,30.03,29.66,30.15,29.29,86,88.3,86,0.485,26.47,26.86,26.1,2.155,2.115,41.81,14.52,3.288,124.5739,8.55,0.00368576,0.004340562,0.1152714
"2018-11-05 08:25:00",21525,"CKVY",14,29.91,30,30.22,29.72,86.9,86.9,84.8,0.487,26.17,26.54,25.96,2.071,1.991,54.54,18.84,2.85,124.9332,8.55,0.00368576,0.004340562,0.1152714
"2018-11-05 08:30:00",21526,"CKVY",13.88,30.52,30.32,30.65,29.97,83.1,86.9,83.1,0.478,26.4,26.71,26.02,2.279,2.223,46.99,5.331,4.384,128.6047,8.55,0.007657219,0.008955894,0.1532928
"2018-11-05 08:35:00",21527,"CKVY",13.83,30.89,30.81,31.14,30.46,83.6,85.6,83,0.488,26.5,27.31,25.93,2.699,2.457,78.62,11.79,4.384,163.3687,8.55,0.007657219,0.008955894,0.1532928
"2018-11-05 08:40:00",21528,"CKVY",13.81,31.26,31.08,31.38,30.83,82.5,83.6,81.9,0.489,26.4,26.72,26.09,2.947,2.846,73.54,11.89,3.726,207.8383,8.55,0.007657219,0.008955894,0.1532928
"2018-11-05 08:45:00",21529,"CKVY",13.71,30.52,30.6,31.32,30.27,83.3,84.4,82.6,0.479,26.2,26.67,25.74,2.96,3.059,83.8,7.714,4.822,208.0033,8.55,0.01181247,0.01382455,0.191006
"2018-11-05 08:50:00",21530,"CKVY",13.58,30.39,30.47,30.64,30.33,84.4,85.2,83.4,0.483,26.41,26.61,26.01,2.291,2.663,93.1,10.66,1.973,151.6172,8.56,0.01181247,0.01382455,0.191006
"2018-11-05 08:55:00",21531,"CKVY",13.92,31.26,30.68,31.26,30.39,85.1,85.5,84.1,0.505,26.59,27.31,26.2,1.655,1.978,76.61,33.53,1.315,100.2191,8.56,0.01181247,0.01382455,0.191006
"2018-11-05 09:00:00",21532,"CKVY",13.81,31.01,31.1,31.38,30.89,83.5,85.7,83.4,0.49,27.12,27.47,26.5,1.325,1.391,23.37,16.98,3.288,112.5714,8.56,0.01046453,0.01200025,0.2276413
"2018-11-05 09:05:00",21533,"CKVY",13.86,32.37,31.82,32.62,30.95,80.9,83.7,80.9,0.502,27.07,27.61,26.54,1.411,1.376,55,9.81,2.411,153.7505,8.56,0.01046453,0.01200025,0.2276413
"2018-11-05 09:10:00",21534,"CKVY",13.86,33.24,32.5,33.24,32.06,78.04,81.1,78.04,0.501,27.03,27.21,26.8,1.201,1.317,18.78,10.73,0.658,188.3882,8.56,0.01046453,0.01200025,0.2276413
"2018-11-05 09:15:00",21535,"CKVY",13.83,34.6,34.3,34.85,33.18,73.68,78.01,73.16,0.499,27.23,27.57,26.95,0.631,0.913,10.96,2.93,1.754,199.1374,8.56,0.0194237,0.02146682,0.2627688
"2018-11-05 09:20:00",21536,"CKVY",13.81,34.6,34.48,34.72,34.23,74.81,77.77,72.37,0.507,27.42,28.47,26.39,0.871,0.649,37.02,14.37,4.165,269.7693,8.56,0.0194237,0.02146682,0.2627688
"2018-11-05 09:25:00",21537,"CKVY",13.8,34.35,34.52,34.72,34.23,77.18,77.8,73.57,0.518,27.76,28.33,27.01,2.122,1.419,53.64,8.08,5.918,341.1933,8.56,0.0194237,0.02146682,0.2627688
"2018-11-05 09:30:00",21538,"CKVY",13.79,34.53,34.51,34.84,34.16,73.7,77.8,73.5,0.498,27.79,28.46,27.01,3.906,2.982,61.13,10.01,9.21,402.613,8.56,0.03549502,0.03905134,0.2959769
"2018-11-05 09:35:00",21539,"CKVY",13.8,34.47,34.44,34.71,34.22,73.43,75.25,72.26,0.495,26.94,27.69,26.41,4.225,4.232,79.18,17.38,6.795,370.4038,8.56,0.03549502,0.03905134,0.2959769
"2018-11-05 09:40:00",21540,"CKVY",13.81,34.71,34.58,34.84,34.34,73.67,74.94,71.4,0.502,26.97,27.64,26.29,4.133,4.281,56.47,15.85,5.042,294.3064,8.56,0.03549502,0.03905134,0.2959769
"2018-11-05 09:45:00",21541,"CKVY",13.82,34.65,34.65,34.84,34.52,69.54,73.46,69.24,0.472,26.25,27.1,25.53,3.889,4.078,42.21,13.72,6.357,208.0095,8.56,0.01860769,0.0229567,0.3277848
"2018-11-05 09:50:00",21542,"CKVY",13.87,34.58,34.56,34.71,34.4,71.64,71.77,69.54,0.485,26.08,26.47,25.54,4.412,4.072,46.17,10.86,6.576,151.8074,8.56,0.01860769,0.0229567,0.3277848
"2018-11-05 09:55:00",21543,"CKVY",13.88,34.64,34.63,34.83,34.46,71.8,71.88,67.27,0.488,25.61,26.55,24.83,4.377,4.369,45.63,14.52,5.918,136.01,8.56,0.01860769,0.0229567,0.3277848
"2018-11-05 10:00:00",21544,"CKVY",13.89,34.7,34.69,34.82,34.57,69.74,72.83,69.19,0.475,26.05,27,25.57,4.401,4.36,55,13.03,7.891,127.488,8.56,0.01674759,0.0213411,0.3572442
"2018-11-05 10:05:00",21545,"CKVY",13.88,34.94,34.78,34.94,34.57,70.53,71.11,67.4,0.485,25.77,26.54,25.03,4.064,4.255,44.58,10.39,5.48,125.9714,8.56,0.01674759,0.0213411,0.3572442
"2018-11-05 10:10:00",21546,"CKVY",13.87,35.19,35,35.19,34.7,67.95,70.9,67.4,0.472,25.92,26.51,25.39,4.163,4.057,45.98,14.38,5.48,132.2478,8.56,0.01674759,0.0213411,0.3572442
"2018-11-05 10:15:00",21547,"CKVY",13.86,35.44,35.28,35.5,35.13,70.46,70.59,66.78,0.494,25.9,26.89,25.26,3.932,4.074,55.87,10.98,5.699,146.9553,8.56,0.01916505,0.02399379,0.3837767
"2018-11-05 10:20:00",21548,"CKVY",13.86,35.25,35.3,35.44,35.13,71.66,72.66,67.74,0.499,26.49,27.48,25.66,4.517,4.135,53.86,11.92,7.891,152.6462,8.56,0.01916505,0.02399379,0.3837767
"2018-11-05 10:25:00",21549,"CKVY",13.87,35.25,35.19,35.38,35.07,68.43,72.48,68.43,0.476,26.47,27.23,25.8,5.614,5.018,47.87,16.51,12.06,149.4811,8.56,0.01916505,0.02399379,0.3837767
"2018-11-05 10:30:00",21550,"CKVY",13.87,35.43,35.34,35.56,35.13,67.43,70.52,65.54,0.473,25.83,26.8,24.89,6.259,6.017,46.44,16.2,10.52,142.679,8.56,0.01917543,0.02459653,0.4073123
"2018-11-05 10:35:00",21551,"CKVY",13.86,35.43,35.4,35.56,35.31,72.82,72.99,67.6,0.51,26.96,27.64,25.77,5.684,6.095,37.5,11.45,6.795,142.1581,8.56,0.01917543,0.02459653,0.4073123
"2018-11-05 10:40:00",21552,"CKVY",13.85,35.74,35.64,35.8,35.37,66.53,73.3,66.53,0.472,26.67,27.84,25.6,4.599,5.198,51.56,17.1,7.453,155.5376,8.56,0.01917543,0.02459653,0.4073123
"2018-11-05 10:45:00",21553,"CKVY",13.86,35.86,35.78,35.92,35.61,67.94,70.07,66.26,0.484,26.39,27.06,25.49,3.941,4.191,31.68,20.35,7.014,170.2539,8.56,0.02193209,0.02758535,0.427947
"2018-11-05 10:50:00",21554,"CKVY",13.85,36.04,35.91,36.17,35.73,69.31,70.34,67.08,0.498,26.5,27.45,25.95,4.602,4.266,8.69,14.54,9.21,185.3404,8.56,0.02193209,0.02758535,0.427947
"2018-11-05 10:55:00",21555,"CKVY",13.84,36.04,36.03,36.23,35.86,70.24,70.58,68.07,0.504,26.97,27.41,26.44,5.004,4.805,358.7,11.67,7.453,197.5056,8.56,0.02193209,0.02758535,0.427947
"2018-11-05 11:00:00",21556,"CKVY",13.84,35.67,35.93,36.11,35.67,68.9,71.54,67.7,0.487,26.88,27.62,26.29,5.763,5.307,357.6,14.91,10.96,190.5736,8.56,0.02311106,0.02871789,0.4457563
"2018-11-05 11:05:00",21557,"CKVY",13.84,35.55,35.66,35.86,35.49,69.72,72.51,68.11,0.491,26.78,27.86,26.14,6.381,5.944,7.69,10.49,10.52,181.7819,8.56,0.02311106,0.02871789,0.4457563
"2018-11-05 11:10:00",21558,"CKVY",13.85,35.73,35.64,35.8,35.43,70.07,72.4,68.69,0.497,26.87,27.76,26.31,7.027,6.76,3.821,10.13,9.21,163.5371,8.56,0.02311106,0.02871789,0.4457563
"2018-11-05 11:15:00",21559,"CKVY",13.84,35.86,35.84,35.98,35.67,69.55,72.27,68.38,0.496,27.06,27.87,26.41,6.943,7.052,4.453,11.14,9.86,165.6434,8.56,0.02249955,0.02899487,0.4604469
"2018-11-05 11:20:00",21560,"CKVY",13.84,36.35,36.12,36.41,35.8,68.18,70.75,67.25,0.496,27.05,27.53,26.48,6.265,6.661,5.731,14.76,7.672,184.5194,8.56,0.02249955,0.02899487,0.4604469
"2018-11-05 11:25:00",21561,"CKVY",13.84,36.66,36.52,36.79,36.29,68.42,71.44,67.42,0.503,27.45,28.31,26.61,5.622,5.954,23.53,10.99,7.453,214.4366,8.56,0.02249955,0.02899487,0.4604469
"2018-11-05 11:30:00",21562,"CKVY",13.84,36.54,36.56,36.72,36.41,65.43,70.14,65.12,0.479,27.03,27.87,25.97,5.426,5.55,15.44,13.61,8.77,233.6478,8.56,0.02734745,0.03409182,0.4718401
"2018-11-05 11:35:00",21563,"CKVY",13.83,36.66,36.6,36.85,36.41,65.53,68.56,64.85,0.482,26.49,27.31,25.78,5.719,5.59,354.9,14.56,9.86,228.3418,8.56,0.02734745,0.03409182,0.4718401
"2018-11-05 11:40:00",21564,"CKVY",13.84,36.29,36.44,36.72,36.17,67.42,68.01,64.74,0.489,26.21,26.89,25.71,6.137,5.893,345.4,13.5,9.64,219.0144,8.56,0.02734745,0.03409182,0.4718401
"2018-11-05 11:45:00",21565,"CKVY",13.84,36.11,36.17,36.29,36.04,66.29,68.97,66.08,0.477,26.47,27.05,25.88,6.497,6.306,355.2,11.51,11.4,195.9587,8.56,0.02488194,0.03176066,0.4807004
"2018-11-05 11:50:00",21566,"CKVY",13.84,36.48,36.33,36.54,36.04,66.91,68.42,64.88,0.489,26.27,27.02,25.44,6.42,6.486,359.3,14.5,9.21,197.5656,8.56,0.02488194,0.03176066,0.4807004
"2018-11-05 11:55:00",21567,"CKVY",13.84,36.54,36.54,36.91,36.29,67.87,70.62,64.64,0.497,26.55,28.17,25.67,6.694,6.473,354.7,16.24,12.06,205.146,8.56,0.02488194,0.03176066,0.4807004
"2018-11-05 12:00:00",21568,"CKVY",13.85,36.47,36.43,36.66,36.29,66.15,69.79,65.77,0.483,26.69,27.69,25.94,6.725,6.745,356,13.79,11.84,214.7882,8.56,0.02718757,0.03458381,0.4856504
"2018-11-05 12:05:00",21569,"CKVY",13.85,36.35,36.35,36.53,36.16,66.97,68.17,65.8,0.487,26.42,26.91,25.89,7.029,6.903,347.8,12.14,10.3,213.381,8.56,0.02718757,0.03458381,0.4856504
"2018-11-05 12:10:00",21570,"CKVY",13.84,36.53,36.49,36.65,36.22,67.52,70.44,66.32,0.494,27.03,27.86,26.29,6.672,6.801,346.6,15.47,10.74,195.5201,8.55,0.02718757,0.03458381,0.4856504
"2018-11-05 12:15:00",21571,"CKVY",13.85,36.4,36.4,36.53,36.28,66.93,68.17,65.8,0.487,26.38,26.92,25.97,7.087,6.882,356.2,14.86,12.06,191.426,8.55,0.02452339,0.03188215,0.4872752
"2018-11-05 12:20:00",21572,"CKVY",13.85,36.59,36.46,36.65,36.28,65.73,67.69,63.43,0.482,26,26.74,25.08,7.416,7.193,359.6,16.11,12.49,179.0007,8.55,0.02452339,0.03188215,0.4872752
"2018-11-05 12:25:00",21573,"CKVY",13.86,37.02,36.81,37.14,36.53,65.66,67.45,65.11,0.49,26.56,27.16,26.06,7.995,7.829,343.2,13.98,11.62,173.9355,8.55,0.02452339,0.03188215,0.4872752
"2018-11-05 12:30:00",21574,"CKVY",13.85,36.9,36.92,37.14,36.77,64.39,66.11,63.74,0.478,26.19,26.7,25.75,7.983,8.03,352.2,11.06,12.06,170.7027,8.55,0.02491503,0.03320185,0.4858788
"2018-11-05 12:35:00",21575,"CKVY",13.86,37.51,37.15,37.58,36.83,59.2,66,57.25,0.45,25.72,26.85,23.62,7.409,7.67,354.7,17.14,9.21,180.3345,8.55,0.02491503,0.03320185,0.4858788
"2018-11-05 12:40:00",21576,"CKVY",13.86,37.76,37.67,37.88,37.39,55.22,60.41,55.22,0.424,24.25,25.11,23.15,7.326,7.307,333.8,13.77,11.84,188.1113,8.55,0.02491503,0.03320185,0.4858788
"2018-11-05 12:45:00",21577,"CKVY",13.86,37.82,37.69,37.82,37.51,57.73,58.59,54.53,0.445,23.49,24.53,22.68,7.278,7.253,336.1,10.16,12.71,188.2667,8.55,0.02804308,0.03773373,0.4820641
"2018-11-05 12:50:00",21578,"CKVY",13.85,38.01,37.92,38.26,37.64,54.53,61.4,54.29,0.423,24.37,26.07,22.88,7.684,7.425,330.2,11.19,15.56,194.2401,8.55,0.02804308,0.03773373,0.4820641
"2018-11-05 12:55:00",21579,"CKVY",13.86,38.26,38.2,38.44,37.88,53.02,57.9,52.34,0.415,23.32,24.86,22.28,8.43,8.18,327.3,12.75,15.12,215.2934,8.55,0.02804308,0.03773373,0.4820641
"2018-11-05 13:00:00",21580,"CKVY",13.86,39.06,38.35,39.12,38.13,55.84,56.73,51.24,0.451,23.06,24.72,21.75,8.75,8.62,331.6,14.31,15.78,247.9558,8.55,0.03566284,0.04721057,0.4743606
"2018-11-05 13:05:00",21581,"CKVY",13.86,38.81,38.84,39.24,38.38,53.5,56.46,50.38,0.428,23.41,25.04,21.62,9.32,9.04,333.4,13.84,14.69,282.8283,8.55,0.03566284,0.04721057,0.4743606
"2018-11-05 13:10:00",21582,"CKVY",13.85,39.74,39.18,39.74,38.69,52.13,55.7,50.96,0.433,23.33,24.61,22.41,9.25,9.2,339.8,14.75,14.25,332.4722,8.55,0.03566284,0.04721057,0.4743606
"2018-11-05 13:15:00",21583,"CKVY",13.85,40.73,40.28,40.85,39.74,47.25,54.43,47.25,0.408,23.37,25,22.2,10.15,9.66,327.3,13.54,17.97,417.9461,8.56,0.0497257,0.0641397,0.4629279
"2018-11-05 13:20:00",21584,"CKVY",13.85,40.6,40.63,40.98,40.23,46.84,51.1,44.95,0.402,22.2,24.06,20.77,10.73,10.6,313.5,13.71,19.07,498.8627,8.56,0.0497257,0.0641397,0.4629279
"2018-11-05 13:25:00",21585,"CKVY",13.84,41.04,41.06,41.41,40.67,49.31,51.3,45.78,0.431,23.36,24.67,21.75,11.42,11.1,307.8,13.61,18.63,547.5115,8.56,0.0497257,0.0641397,0.4629279
"2018-11-05 13:30:00",21586,"CKVY",13.84,40.73,40.99,41.72,40.48,50.1,53.78,45.74,0.432,23.58,26.09,21.49,11.12,11.26,333.4,16.49,17.32,556.1433,8.56,0.06061392,0.0784189,0.4483435
"2018-11-05 13:35:00",21587,"CKVY",13.84,40.54,40.47,40.91,39.92,51.2,54.64,48.18,0.439,23.66,25.31,22.11,11.4,11.28,332.9,12.25,18.41,554.1479,8.56,0.06061392,0.0784189,0.4483435
"2018-11-05 13:40:00",21588,"CKVY",13.83,40.97,40.97,41.47,40.48,52.85,53.91,49.21,0.46,24.35,25.55,23.18,10.64,11.04,309.5,17.1,13.81,541.307,8.56,0.06061392,0.0784189,0.4483435
"2018-11-05 13:45:00",21589,"CKVY",13.83,40.59,40.7,41.34,39.79,51.02,53.09,48.62,0.438,23.7,25.38,22.58,11.41,11.05,316.9,12.37,18.63,487.2798,8.56,0.05150807,0.06826311,0.4299469
"2018-11-05 13:50:00",21590,"CKVY",13.83,39.91,39.86,40.66,39.36,50.88,53.36,49.27,0.425,23.38,24.47,22.33,11.31,11.16,324.2,11.18,17.32,408.3384,8.56,0.05150807,0.06826311,0.4299469
"2018-11-05 13:55:00",21591,"CKVY",13.82,40.53,40.59,41.33,39.97,51.09,53.7,49.79,0.437,24.16,25.35,23.05,11.44,11.4,322.8,11.82,17.76,373.1009,8.56,0.05150807,0.06826311,0.4299469
"2018-11-05 14:00:00",21592,"CKVY",13.82,38.92,39.67,40.65,38.74,51.95,53.08,49.17,0.418,23.11,24.79,22.2,10.9,11.05,310.1,12.43,17.1,338.7141,8.56,0.04067979,0.05649781,0.4092557
"2018-11-05 14:05:00",21593,"CKVY",13.82,40.47,39.88,40.9,38.8,49.37,54.18,48.58,0.422,23.37,24.49,22.74,10.72,10.87,324.6,14.93,16.66,306.9087,8.56,0.04067979,0.05649781,0.4092557
"2018-11-05 14:10:00",21594,"CKVY",13.82,40.77,40.64,40.96,40.34,47.83,50.58,47,0.413,22.74,23.56,22.06,11.27,10.9,332.5,10.93,17.97,306.257,8.56,0.04067979,0.05649781,0.4092557
"2018-11-05 14:15:00",21595,"CKVY",13.8,40.77,40.81,41.08,40.52,50.53,50.6,44.91,0.437,22.36,23.92,20.98,11.87,11.74,332.2,11.84,18.63,377.0458,8.56,0.0495089,0.06658215,0.3858551
"2018-11-05 14:20:00",21596,"CKVY",13.82,41.2,41.09,41.51,40.7,49.19,50.98,46.41,0.432,23.21,24.56,22.03,11.42,11.69,326.8,12.78,14.69,446.8342,8.55,0.0495089,0.06658215,0.3858551
"2018-11-05 14:25:00",21597,"CKVY",13.81,40.45,41.18,41.81,40.39,48.58,49.09,45.31,0.415,22.61,23.87,21.52,11.5,11.5,324.7,13.04,21.7,460.2338,8.56,0.0495089,0.06658215,0.3858551
"2018-11-05 14:30:00",21598,"CKVY",13.81,40.21,40.42,40.82,40.08,49.47,51.42,47.89,0.418,22.87,23.96,21.94,11.44,11.32,337.5,14.68,19.07,421.8217,8.56,0.04708902,0.06467157,0.3592629
"2018-11-05 14:35:00",21599,"CKVY",13.81,39.09,39.58,40.21,39.09,48.95,51.53,47.89,0.396,22.22,23.38,21.36,11.92,11.6,322.8,10.82,21.7,363.431,8.55,0.04708902,0.06467157,0.3592629
"2018-11-05 14:40:00",21600,"CKVY",13.81,38.71,38.93,39.21,38.59,49.19,51.42,48.12,0.392,21.56,22.63,20.66,11.92,11.85,316.4,12.77,19.73,258.92,8.55,0.04708902,0.06467157,0.3592629
"2018-11-05 14:45:00",21601,"CKVY",13.81,40.01,39.5,40.57,38.59,46.89,50.59,46.54,0.393,21.88,22.92,20.68,11.62,11.83,308.7,13.14,20.17,191.472,8.55,0.03291357,0.04907295,0.3306099
"2018-11-05 14:50:00",21602,"CKVY",13.82,38.77,39.19,40.07,38.71,47.19,49.36,45.72,0.377,20.7,22.41,19.9,11.66,11.72,315.1,14.58,17.32,172.1442,8.55,0.03291357,0.04907295,0.3306099
"2018-11-05 14:55:00",21603,"CKVY",13.82,38.65,38.87,39.02,38.59,47.67,48.53,46.4,0.379,20.55,21.22,19.9,11.29,11.62,319,21.97,16,166.385,8.55,0.03291357,0.04907295,0.3306099
"2018-11-05 15:00:00",21604,"CKVY",13.83,38.83,38.69,38.83,38.52,46.06,49.18,46.06,0.369,20.43,21.21,19.7,10.59,10.81,305.3,13.61,14.69,138.176,8.55,0.02913162,0.04517301,0.2996401
"2018-11-05 15:05:00",21605,"CKVY",13.84,38.77,38.72,38.83,38.52,45.72,47.3,44.35,0.365,19.59,20.41,18.8,10.72,10.65,305.4,11.42,18.41,107.4237,8.55,0.02913162,0.04517301,0.2996401
"2018-11-05 15:10:00",21606,"CKVY",13.85,40.32,39.03,40.32,38.46,44.28,46.85,43.93,0.376,19.62,21.21,18.45,10.66,10.73,302.5,11.41,16.88,113.0106,8.55,0.02913162,0.04517301,0.2996401
"2018-11-05 15:15:00",21607,"CKVY",13.83,41.55,41.12,41.68,40.32,44,45.72,41.67,0.392,20.67,21.52,19.34,10.36,10.52,323.5,12.79,16,198.7735,8.55,0.03558699,0.05229906,0.2661485
"2018-11-05 15:20:00",21608,"CKVY",13.83,41.12,41.26,41.68,40.87,41.87,45.1,41.33,0.367,20.66,21.7,19.46,9.94,10.19,323.8,14.68,16.44,298.4642,8.55,0.03558699,0.05229906,0.2661485
"2018-11-05 15:25:00",21609,"CKVY",13.83,41.06,41.27,41.92,40.69,43.08,45.44,41.19,0.376,20.64,22.18,19.35,9.76,9.77,327.5,13.1,15.12,381.8507,8.55,0.03558699,0.05229906,0.2661485
"2018-11-05 15:30:00",21610,"CKVY",13.82,41.3,41.01,41.37,40.81,43.8,45.1,42.94,0.386,20.77,21.48,20.11,10.05,10.12,323.8,15.08,16.44,389.6619,8.55,0.04682785,0.06451529,0.2303262
"2018-11-05 15:35:00",21611,"CKVY",13.83,41.37,41.19,41.43,40.93,44.41,45.92,42.87,0.393,21.04,22.07,20.32,9.76,9.7,320.1,16.93,16.22,376.6929,8.55,0.04682785,0.06451529,0.2303262
"2018-11-05 15:40:00",21612,"CKVY",13.82,40.63,40.94,41.43,40.44,43.56,44.69,41.05,0.374,19.97,21.21,18.78,10.15,9.96,323.8,12.86,18.85,361.9151,8.55,0.04682785,0.06451529,0.2303262
"2018-11-05 15:45:00",21613,"CKVY",13.82,39.45,39.8,40.69,39.33,46.13,46.61,42.63,0.379,19.93,20.76,19.18,10.05,10.06,321.5,12.53,14.25,314.1019,8.55,0.03629647,0.05302968,0.1934
"2018-11-05 15:50:00",21614,"CKVY",13.82,39.58,39.65,39.95,39.33,47.57,47.74,44.48,0.392,20.47,21.47,19.78,9.25,9.89,321.4,18.09,11.18,252.822,8.55,0.03629647,0.05302968,0.1934
"2018-11-05 15:55:00",21615,"CKVY",13.82,38.9,39.08,39.7,38.77,46.3,48.46,46.03,0.372,20.6,21.31,19.78,8.25,8.71,314.8,10.91,12.06,183.4654,8.55,0.03629647,0.05302968,0.1934
"2018-11-05 16:00:00",21616,"CKVY",13.83,38.65,38.79,39.02,38.59,46.06,48.05,45.65,0.366,20.12,20.91,19.63,7.75,7.883,316.1,10.93,11.62,142.2915,8.55,0.0232603,0.03703279,0.1553362
"2018-11-05 16:05:00",21617,"CKVY",13.83,38.89,38.67,38.89,38.52,47.5,47.71,45.99,0.382,20.14,20.64,19.61,8.07,7.794,312.1,11.44,13.15,118.4544,8.55,0.0232603,0.03703279,0.1553362
"2018-11-05 16:10:00",21618,"CKVY",13.84,38.59,38.76,39.08,38.46,47.23,48.05,44.79,0.375,20.17,20.82,19.2,8.41,8.22,306.2,11.17,14.69,107.9931,8.55,0.0232603,0.03703279,0.1553362
"2018-11-05 16:15:00",21619,"CKVY",13.85,38.83,38.58,38.89,38.34,45.13,48.88,44.41,0.362,19.7,20.92,18.91,9.53,8.92,315.2,10.28,16.66,95.69123,8.55,0.01925129,0.03210505,0.1170558
"2018-11-05 16:20:00",21620,"CKVY",13.86,38.65,38.76,39.08,38.4,46.95,47.78,45.2,0.374,20.07,20.49,19.42,10.13,9.84,311.5,12.25,15.12,94.25599,8.54,0.01925129,0.03210505,0.1170558
"2018-11-05 16:25:00",21621,"CKVY",13.21,37.91,38.29,38.83,37.84,47.54,48.46,46.68,0.367,20.06,20.85,19.42,10.32,10.24,307.9,10.22,14.03,83.03179,8.54,0.01925129,0.03210505,0.1170558
"2018-11-05 16:30:00",21622,"CKVY",13.14,37.66,37.7,37.97,37.47,48.84,49.08,47.5,0.374,19.92,20.31,19.52,9.37,9.97,305,10.26,12.93,67.34162,8.54,0.01909705,0.03319175,0.07949125
"2018-11-05 16:35:00",21623,"CKVY",13.1,37.29,37.46,37.66,37.23,50.08,50.35,47.74,0.378,20.04,20.58,19.48,8.73,9.14,306.1,10.53,13.59,39.76224,8.54,0.01909705,0.03319175,0.07949125
"2018-11-05 16:40:00",21624,"CKVY",13.07,37.35,37.3,37.47,37.16,49.98,51.04,49.15,0.378,20.43,20.9,19.9,8.09,8.42,313.5,10.44,12.06,24.09665,8.54,0.01909705,0.03319175,0.07949125
"2018-11-05 16:45:00",21625,"CKVY",13.07,37.35,37.41,37.54,37.23,48.19,50.11,47.88,0.364,19.82,20.47,19.4,7.809,7.973,320.6,9.99,11.18,20.2587,8.54,0.01596471,0.02788111,0.04484224
"2018-11-05 16:50:00",21626,"CKVY",13.05,37.35,37.4,37.6,37.23,50.25,50.25,48.09,0.38,19.82,20.59,19.49,7.59,7.609,324.1,10.44,10.3,18.06805,8.54,0.01596471,0.02788111,0.04484224
"2018-11-05 16:55:00",21627,"CKVY",13.03,37.23,37.1,37.35,36.92,48.33,50.66,47.98,0.364,19.93,20.68,19.13,7.415,7.38,323.5,10.44,12.49,15.89484,8.54,0.01596471,0.02788111,0.04484224
"2018-11-05 17:00:00",21628,"CKVY",13.02,36.86,37,37.23,36.8,49.97,50.73,48.26,0.371,19.91,20.42,19.36,6.907,7.134,323.5,10.4,9.21,13.83539,8.54,0.01143471,0.02198724,0.02029764
"2018-11-05 17:05:00",21629,"CKVY",13,36.86,36.81,36.98,36.67,49.63,50.66,49.29,0.368,19.86,20.27,19.56,6.672,6.772,325.3,10.37,9.64,10.86477,8.54,0.01143471,0.02198724,0.02029764
"2018-11-05 17:10:00",21630,"CKVY",12.99,36.31,36.55,36.8,36.19,51.56,51.56,49.43,0.374,19.79,20.17,19.45,6.392,6.704,326.2,8.62,10.74,8.350844,8.54,0.01143471,0.02198724,0.02029764
"2018-11-05 17:15:00",21631,"CKVY",12.99,36.07,36.23,36.37,36,51.08,51.9,50.26,0.367,19.84,20.28,19.49,6.387,6.396,330.2,10.46,9.64,5.933706,8.54,0.007116349,0.008805628,0.008243482
"2018-11-05 17:20:00",21632,"CKVY",12.98,36.13,36.12,36.38,35.88,51.01,51.94,50.36,0.367,19.78,20.13,19.44,6.232,6.389,338.4,9.11,8.77,3.808536,8.54,0.007116349,0.008805628,0.008243482
"2018-11-05 17:25:00",21633,"CKVY",12.97,35.89,36.02,36.19,35.83,52.01,52.36,51.02,0.371,19.96,20.26,19.65,6.13,6.131,338.4,8.99,9.21,2.365479,8.54,0.007116349,0.008805628,0.008243482
"2018-11-05 17:30:00",21634,"CKVY",12.97,35.58,35.82,36.08,35.46,56.03,56.03,51.91,0.395,20.55,21.48,19.94,5.93,6.089,330.8,9.63,8.33,1.372281,8.54,0.006443512,0.00804684,0.001736612
"2018-11-05 17:35:00",21635,"CKVY",12.96,35.34,35.46,35.65,35.34,55.62,56.2,54.56,0.388,21.04,21.45,20.71,5.445,5.656,324.7,9.29,7.453,0.6857565,8.54,0.006443512,0.00804684,0.001736612
"2018-11-05 17:40:00",21636,"CKVY",12.94,35.15,35.27,35.46,35.09,57.68,57.75,55.59,0.4,21.41,21.76,21.02,4.741,5.154,326.5,9.4,7.014,0.2642781,8.53,0.006443512,0.00804684,0.001736612
"2018-11-05 17:45:00",21637,"CKVY",12.94,35.15,35.19,35.34,35.03,57,57.65,55.83,0.395,21.36,21.72,20.95,4.295,4.473,333.8,8.8,6.138,0.07878717,8.53,0.005165978,0.006624929,2.5E-07
"2018-11-05 17:50:00",21638,"CKVY",12.94,34.9,34.99,35.15,34.72,58.61,58.64,56.89,0.402,21.68,21.98,21.34,3.999,4.181,332.3,8.33,6.138,0.008356933,8.53,0.005165978,0.006624929,2.5E-07
"2018-11-05 17:55:00",21639,"CKVY",12.94,34.6,34.74,34.9,34.6,58.78,59.3,58.44,0.398,21.81,22,21.55,3.567,3.754,338.7,6.612,3.726,0,8.53,0.005165978,0.006624929,2.5E-07
"2018-11-05 18:00:00",21640,"CKVY",12.94,34.66,34.69,34.79,34.54,59.03,59.34,58.44,0.401,21.79,22.01,21.58,2.664,3.137,337.6,10.09,3.069,0,8.53,0.003960035,0.005317747,2.5E-07
"2018-11-05 18:05:00",21641,"CKVY",12.94,34.17,34.42,34.79,34.17,62.36,62.4,58.99,0.416,22.3,22.67,21.7,1.728,2.182,332.5,10.06,2.192,0,8.53,0.003960035,0.005317747,2.5E-07
"2018-11-05 18:10:00",21642,"CKVY",12.93,33.68,33.8,34.17,33.56,63.67,63.87,61.91,0.416,22.47,22.86,22.11,1.099,1.404,279.1,16.13,1.315,0,8.53,0.003960035,0.005317747,2.5E-07
"2018-11-05 18:15:00",21643,"CKVY",12.91,33.43,33.56,33.8,33.31,64.35,65.32,63.67,0.416,22.89,23.11,22.59,1.026,0.908,272.7,2.282,2.85,0,8.53,0.001623518,0.002492622,2.5E-07
"2018-11-05 18:20:00",21644,"CKVY",12.92,33.56,33.43,33.68,33.25,62.29,64.53,62.23,0.405,22.4,22.75,21.96,1.312,1.167,291.9,10.76,2.85,0,8.53,0.001623518,0.002492622,2.5E-07
"2018-11-05 18:25:00",21645,"CKVY",12.91,33.68,33.68,33.8,33.56,62.33,62.43,61.78,0.407,22.1,22.34,21.92,1.548,1.447,300.2,4.338,1.973,0,8.53,0.001623518,0.002492622,2.5E-07
"2018-11-05 18:30:00",21646,"CKVY",12.91,33.19,33.55,33.74,33.19,64.77,65.25,62.26,0.415,22.34,22.92,22.05,1.655,1.686,331.9,13.68,2.85,0,8.53,0.001520435,0.002349181,2.5E-07
"2018-11-05 18:35:00",21647,"CKVY",12.91,32.94,33.14,33.31,32.94,64.42,65.25,63.87,0.409,22.46,22.78,22.23,1.66,1.623,345.9,5.527,2.411,0,8.53,0.001520435,0.002349181,2.5E-07
"2018-11-05 18:40:00",21648,"CKVY",12.91,32.88,32.95,33.06,32.82,65.11,65.21,64.42,0.412,22.44,22.63,22.26,1.845,1.732,333.4,4.439,2.411,0,8.53,0.001520435,0.002349181,2.5E-07
"2018-11-05 18:45:00",21649,"CKVY",12.9,32.57,32.66,32.94,32.45,65.66,66.76,65.08,0.41,22.44,22.99,22.16,1.942,1.923,5.968,10.56,2.411,0,8.53,0.00171524,0.002570543,2.5E-07
"2018-11-05 18:50:00",21650,"CKVY",12.9,32.08,32.15,32.57,31.83,67.25,67.66,65.6,0.412,22.44,22.66,22.14,1.481,1.704,7.604,17.02,1.315,0,8.53,0.00171524,0.002570543,2.5E-07
"2018-11-05 18:55:00",21651,"CKVY",12.9,32.64,32.06,32.64,31.71,64.98,68.21,64.98,0.407,22.39,22.62,22.09,1.211,1.329,267.4,63.19,2.85,0,8.53,0.00171524,0.002570543,2.5E-07
"2018-11-05 19:00:00",21652,"CKVY",12.9,30.23,31.85,32.83,30.23,72.75,72.78,64.81,0.414,22.53,22.94,22.07,1.133,1.097,181.6,46.43,3.288,0,8.53,0.001184672,0.001844896,2.5E-07
"2018-11-05 19:05:00",21653,"CKVY",12.89,29,29.52,30.23,28.87,76.76,76.76,72.75,0.415,22.53,22.68,22.38,1.275,1.239,84.5,64.65,2.411,0,8.53,0.001184672,0.001844896,2.5E-07
"2018-11-05 19:10:00",21654,"CKVY",12.89,30.23,29.52,30.23,28.75,71.58,77.73,71.58,0.407,22.46,22.89,22.05,1.257,1.316,9.87,11.55,2.192,0,8.53,0.001184672,0.001844896,2.5E-07
"2018-11-05 19:15:00",21655,"CKVY",12.89,30.17,30.16,30.36,29.98,71.92,72.68,71.37,0.408,22.28,22.57,22.04,0.726,1.08,33.19,2.954,1.096,0,8.53,0.0006926806,0.00111265,2.5E-07
"2018-11-05 19:20:00",21656,"CKVY",12.89,29,29.65,30.17,28.93,76.04,76.18,71.78,0.411,22.36,22.63,22.01,0.421,0.533,34.01,0.082,0,0,8.53,0.0006926806,0.00111265,2.5E-07
"2018-11-05 19:25:00",21657,"CKVY",12.88,28.87,29.01,29.12,28.87,75.98,76.11,74.6,0.409,22.22,22.46,21.93,0.459,0.385,19.31,22.39,1.973,0,8.52,0.0006926806,0.00111265,2.5E-07
"2018-11-05 19:30:00",21658,"CKVY",12.88,28.51,28.7,29,28.45,77.36,77.36,76.01,0.41,22.38,22.56,22.21,0.529,0.52,38.69,1.073,1.973,0,8.52,9.068227E-07,7.335695E-05,2.5E-07
"2018-11-05 19:35:00",21659,"CKVY",12.88,29.38,28.9,29.5,28.39,72.17,77.56,72.17,0.396,22.17,22.5,21.53,0.809,0.597,339.1,75.88,2.411,0,8.52,9.068227E-07,7.335695E-05,2.5E-07
"2018-11-05 19:40:00",21660,"CKVY",12.88,29.75,29.48,29.87,29.19,69.98,72.14,69.94,0.39,21.27,21.55,21.15,0.949,0.936,318.8,12.27,2.411,0,8.52,9.068227E-07,7.335695E-05,2.5E-07
"2018-11-05 19:45:00",21661,"CKVY",12.87,29.13,29.44,29.81,29.07,71.73,71.73,69.67,0.39,21.17,21.44,20.85,1.089,1.01,298,11.48,1.534,0,8.52,0.0004204662,0.0007271816,2.5E-07
"2018-11-05 19:50:00",21662,"CKVY",12.87,28.02,28.33,29.19,27.77,74.24,74.75,71.73,0.386,21.02,21.29,20.77,1.365,1.257,282.8,11.88,2.411,0,8.52,0.0004204662,0.0007271816,2.5E-07
"2018-11-05 19:55:00",21663,"CKVY",12.87,28.52,28.48,28.64,27.96,73.69,74.34,72.83,0.391,21.05,21.2,20.84,1.702,1.512,313.3,9.22,3.069,0,8.52,0.0004204662,0.0007271816,2.5E-07
"2018-11-05 20:00:00",21664,"CKVY",12.87,28.4,28.41,28.58,28.15,75.45,75.45,73.66,0.398,21.36,21.71,21.11,2.299,1.955,335.1,8,3.507,0,8.52,0.0009236628,0.001411893,2.5E-07
"2018-11-05 20:05:00",21665,"CKVY",12.86,28.15,28.27,28.52,28.03,77.48,77.61,75.48,0.405,22,22.33,21.59,2.783,2.558,333,7.962,4.384,0,8.52,0.0009236628,0.001411893,2.5E-07
"2018-11-05 20:10:00",21666,"CKVY",12.86,28.16,27.79,28.16,27.48,77.38,78.75,77.34,0.404,21.89,22.13,21.59,2.768,2.815,325.2,27.87,3.507,0,8.52,0.0009236628,0.001411893,2.5E-07
"2018-11-05 20:15:00",21667,"CKVY",12.87,26.67,27.87,28.77,26.67,77.79,77.79,74.22,0.382,21.21,21.98,20.44,2.941,2.889,266.7,10.69,4.822,0,8.53,0.001342275,0.001873639,2.5E-07
"2018-11-05 20:20:00",21668,"CKVY",12.87,25.93,26.02,26.67,25.74,80.6,80.6,77.79,0.384,20.53,20.91,20.19,2.537,2.708,285.8,29.19,3.507,0,8.53,0.001342275,0.001873639,2.5E-07
"2018-11-05 20:25:00",21669,"CKVY",12.87,27.17,26.8,27.17,25.99,77.52,80.7,77.24,0.389,21.01,21.29,20.71,2.747,2.602,249.2,6.966,6.138,0,8.52,0.001342275,0.001873639,2.5E-07
"2018-11-05 20:30:00",21670,"CKVY",12.85,27.48,27.3,27.54,27.17,76.15,77.52,75.97,0.387,20.96,21.2,20.61,2.8,2.689,256,7.393,4.822,0,8.52,0.001176357,0.001648816,2.5E-07
"2018-11-05 20:35:00",21671,"CKVY",12.85,27.3,27.23,27.54,27.05,75.32,76.7,75.32,0.38,20.76,21.02,20.45,3.081,3,286.8,15.87,3.946,0,8.52,0.001176357,0.001648816,2.5E-07
"2018-11-05 20:40:00",21672,"CKVY",12.85,25.81,26.36,27.3,25.69,78.9,78.93,74.74,0.374,20.09,20.55,19.87,2.59,2.83,333.8,21.19,2.63,0,8.52,0.001176357,0.001648816,2.5E-07
"2018-11-05 20:45:00",21673,"CKVY",12.86,25.44,25.57,25.88,25.32,79.48,79.52,78.14,0.371,19.92,20.25,19.65,2.783,2.698,303.8,9.04,5.261,0,8.52,0.001291372,0.001787919,2.5E-07
"2018-11-05 20:50:00",21674,"CKVY",12.84,25.26,25.34,25.57,25.07,81.7,81.7,79.42,0.379,20.07,20.46,19.81,3.013,2.924,317.2,15.49,5.261,0,8.52,0.001291372,0.001787919,2.5E-07
"2018-11-05 20:55:00",21675,"CKVY",12.85,25.81,25.75,26.06,25.13,79.69,82.5,79.69,0.378,20.76,21.1,20.32,3.709,3.335,309.9,9.21,5.918,0,8.52,0.001291372,0.001787919,2.5E-07
"2018-11-05 21:00:00",21676,"CKVY",12.84,27.18,27.27,28.1,25.81,75.98,80.5,75.84,0.381,21.29,21.84,20.38,4.023,3.998,315.9,11.32,9.43,0,8.52,0.00129821,0.00174756,2.5E-07
"2018-11-05 21:05:00",21677,"CKVY",12.84,25.26,25.92,27.24,25.2,79.73,79.76,75.91,0.369,20.04,20.66,19.78,3.398,3.773,302.4,6.759,3.288,0,8.53,0.00129821,0.00174756,2.5E-07
"2018-11-05 21:10:00",21678,"CKVY",12.83,24.52,24.91,25.32,24.45,83,83,79.76,0.373,19.98,20.33,19.73,2.798,2.993,174.3,62.55,4.384,0,8.53,0.00129821,0.00174756,2.5E-07
"2018-11-05 21:15:00",21679,"CKVY",12.84,23.84,23.86,24.58,23.53,85.5,85.5,82.7,0.373,19.71,20.15,19.41,2.163,2.463,137.6,12.76,4.603,0,8.53,0.001059128,0.001449403,2.5E-07
"2018-11-05 21:20:00",21680,"CKVY",12.84,24.02,23.81,24.08,23.47,85.4,86.2,83.7,0.376,19.96,20.4,19.38,1.946,1.985,206.5,96.6,2.63,0,8.52,0.001059128,0.001449403,2.5E-07
"2018-11-05 21:25:00",21681,"CKVY",12.83,24.83,24.17,24.83,23.84,84.5,85.5,84.3,0.385,20.32,20.88,19.79,1.906,2.045,177.4,14.11,2.85,0,8.52,0.001059128,0.001449403,2.5E-07
"2018-11-05 21:30:00",21682,"CKVY",12.84,23.72,24.41,24.96,23.72,84,84.5,81.7,0.365,19.94,20.84,19.26,1.354,1.645,72.26,75.69,3.288,0,8.52,0.000479,0.0007247893,2.5E-07
"2018-11-05 21:35:00",21683,"CKVY",12.83,24.59,23.98,24.59,23.6,82.7,85,82.7,0.373,19.89,20.37,19.52,1.861,1.478,164.2,29.62,4.603,0,8.52,0.000479,0.0007247893,2.5E-07
"2018-11-05 21:40:00",21684,"CKVY",12.83,23.72,23.97,24.65,23.54,85,85,81.7,0.369,19.58,20.12,19.28,2.338,2.096,180.3,9.86,5.261,0,8.52,0.000479,0.0007247893,2.5E-07
"2018-11-05 21:45:00",21685,"CKVY",12.83,24.65,23.83,24.65,23.6,85.3,86.1,84.8,0.386,20.06,20.9,19.71,2.556,2.291,172.1,23.77,4.384,0,8.52,0.0005015359,0.0007528511,2.5E-07
"2018-11-05 21:50:00",21686,"CKVY",12.83,24.16,24.5,24.9,24.09,83.2,85.3,81.9,0.368,19.97,20.93,19.45,2.14,2.465,133.6,43.13,2.63,0,8.53,0.0005015359,0.0007528511,2.5E-07
"2018-11-05 21:55:00",21687,"CKVY",12.82,24.34,24.33,24.59,24.16,84,84.1,83.1,0.375,20.12,20.41,19.81,1.656,1.914,97.1,11.86,2.192,0,8.52,0.0005015359,0.0007528511,2.5E-07
"2018-11-05 22:00:00",21688,"CKVY",12.82,24.71,24.39,24.71,24.09,83.3,84.2,81.5,0.377,20.04,20.57,19.39,1.685,1.751,61.55,18.32,2.63,0,8.53,0.000590126,0.0008742021,2.5E-07
"2018-11-05 22:05:00",21689,"CKVY",12.82,25.02,24.74,25.15,24.34,82.1,83.3,81.2,0.377,20.11,20.56,19.58,1.94,1.802,45.37,7.942,2.63,0,8.53,0.000590126,0.0008742021,2.5E-07
"2018-11-05 22:10:00",21690,"CKVY",12.82,25.7,24.97,25.7,24.65,80.6,82.1,80.6,0.381,20.05,20.62,19.74,2.073,1.974,24.87,17.78,5.042,0,8.53,0.000590126,0.0008742021,2.5E-07
"2018-11-05 22:15:00",21691,"CKVY",12.81,27.12,26.5,27.19,25.64,74.38,80.6,74.38,0.372,19.98,20.6,19.47,2.452,2.277,352.3,13.31,5.261,0,8.53,0.0007800332,0.001148434,2.5E-07
"2018-11-05 22:20:00",21692,"CKVY",12.81,28.55,28.19,28.92,27.06,69.29,74.38,69.15,0.368,20.08,20.28,19.78,2.697,2.563,354.3,18.01,3.946,0,8.53,0.0007800332,0.001148434,2.5E-07
"2018-11-05 22:25:00",21693,"CKVY",12.81,27.56,28.22,28.61,27.56,70.39,70.63,69.29,0.359,19.72,19.96,19.2,2.526,2.68,20.41,47.66,3.726,0,8.53,0.0007800332,0.001148434,2.5E-07
"2018-11-05 22:30:00",21694,"CKVY",12.81,25.21,25.9,27.56,25.15,78.78,78.82,70.39,0.364,19.11,19.62,18.74,1.792,2.202,208.7,7.141,3.726,0,8.53,0.001532454,0.002163217,2.5E-07
"2018-11-05 22:35:00",21695,"CKVY",12.81,24.59,25.11,25.58,24.59,78.71,78.99,77.27,0.355,19.31,19.94,18.84,1.181,1.489,122.9,23.47,1.534,0,8.53,0.001532454,0.002163217,2.5E-07
"2018-11-05 22:40:00",21696,"CKVY",12.8,27.07,25.28,27.07,24.41,74.25,80.9,74.25,0.371,19.58,20.25,18.83,1.626,1.231,49.24,20.01,5.699,0,8.53,0.001532454,0.002163217,2.5E-07
"2018-11-05 22:45:00",21697,"CKVY",12.81,27.88,27.6,28,27.01,71.53,74.25,71.53,0.369,20.03,20.22,19.78,2.524,2.052,41.39,4.935,4.822,0,8.53,0.0007540553,0.001151799,2.5E-07
"2018-11-05 22:50:00",21698,"CKVY",12.81,27.94,28.12,28.31,27.81,70.02,71.57,69.68,0.362,19.7,20.04,19.33,2.993,2.789,19.89,15.27,3.288,0,8.53,0.0007540553,0.001151799,2.5E-07
"2018-11-05 22:55:00",21699,"CKVY",12.81,25.22,26.81,28.13,24.78,76.28,76.66,69.75,0.353,19.1,20.16,17.84,2.969,2.999,221.7,69.76,8.33,0,8.53,0.0007540553,0.001151799,2.5E-07
"2018-11-05 23:00:00",21700,"CKVY",12.8,23.05,24.09,25.28,22.99,82,82,76.25,0.346,18.48,18.88,18.14,2.922,2.841,214.3,18.7,5.48,0,8.53,0.001566695,0.002157654,2.5E-07
"2018-11-05 23:05:00",21701,"CKVY",12.8,23.92,23.47,23.98,22.87,82.2,84.1,82,0.36,19.16,19.68,18.28,3.458,3.154,213.6,13.74,5.261,0,8.53,0.001566695,0.002157654,2.5E-07
"2018-11-05 23:10:00",21702,"CKVY",12.79,25.28,25.19,25.71,23.92,77.62,82.3,76.97,0.36,19.47,20.02,19.22,3.851,3.95,188.2,8.18,8.55,0,8.53,0.001566695,0.002157654,2.5E-07
"2018-11-05 23:15:00",21703,"CKVY",12.8,23.73,24.4,25.34,23.36,82.3,82.7,77.62,0.358,19.03,19.37,18.71,3.574,3.715,119.2,33.44,4.384,0,8.53,0.001216171,0.001618754,2.5E-07
"2018-11-05 23:20:00",21704,"CKVY",12.8,23.11,23.58,24.35,23.11,82.1,82.4,80.2,0.348,18.69,19.39,18.22,3.018,3.338,88.1,21.25,3.288,0,8.53,0.001216171,0.001618754,2.5E-07
"2018-11-05 23:25:00",21705,"CKVY",12.8,22.62,22.86,23.11,22.62,83.2,83.2,82,0.345,18.29,18.47,18.08,1.851,2.308,102.3,0.124,1.534,0,8.53,0.001216171,0.001618754,2.5E-07
"2018-11-05 23:30:00",21706,"CKVY",12.78,22.74,22.63,22.81,22.43,84.8,85,83.2,0.354,18.62,18.93,18.17,1.212,1.533,157.9,42.86,1.973,0,8.53,0.0007041965,0.001007052,2.5E-07
"2018-11-05 23:35:00",21707,"CKVY",12.79,22.62,22.83,23.11,22.5,84.9,85.9,84.3,0.352,19.01,19.46,18.61,1.156,1.143,235.4,32.78,3.507,0,8.53,0.0007041965,0.001007052,2.5E-07
"2018-11-05 23:40:00",21708,"CKVY",12.78,21.88,22.29,22.68,21.88,86.1,86.3,84.8,0.346,18.61,18.99,18.28,1.439,1.214,38.63,71.76,2.85,0,8.53,0.0007041965,0.001007052,2.5E-07
"2018-11-05 23:45:00",21709,"CKVY",12.79,22.25,21.97,22.31,21.75,85,86.2,85,0.347,18.4,18.64,18.18,1.7,1.65,63.82,14.94,2.85,0,8.53,0.0002138538,0.0003628924,2.5E-07
"2018-11-05 23:50:00",21710,"CKVY",12.79,23.42,22.69,23.42,22.19,82.4,85,82.4,0.354,18.53,18.91,18.32,1.435,1.56,72.01,9.07,2.85,0,8.53,0.0002138538,0.0003628924,2.5E-07
"2018-11-05 23:55:00",21711,"CKVY",12.78,24.48,24.47,24.85,23.42,77.21,82.5,76.66,0.346,18.66,19.1,18.24,1.373,1.526,79.15,20.23,3.726,0,8.53,0.0002138538,0.0003628924,2.5E-07
"2018-11-06 00:00:00",21712,"CKVY",12.78,24.17,24.34,24.72,24.1,78.24,78.34,76.86,0.346,18.33,18.6,18.14,1.069,1.2,30.09,12.35,2.411,0,8.53,0.0004878608,0.0007673413,2.5E-07
"2018-11-06 00:05:00",21713,"CKVY",12.77,24.85,24.66,25.03,23.98,76.01,78.24,75.9,0.346,18.5,18.72,18.17,1.058,1.106,22.12,14.56,2.411,0,8.53,0.0004878608,0.0007673413,2.5E-07
"2018-11-06 00:10:00",21714,"CKVY",12.78,24.11,24.44,24.85,24.04,77.62,77.62,75.97,0.343,18.21,18.43,17.93,0.73,0.842,86.7,30.95,1.534,0,8.53,0.0004878608,0.0007673413,2.5E-07
"2018-11-06 00:15:00",21715,"CKVY",12.76,24.6,24.43,24.85,23.98,76.42,78.38,76.32,0.344,18.43,18.77,18.07,0.757,0.741,85.7,30.15,1.534,0,8.53,0.0002784079,0.0004889025,2.5E-07
"2018-11-06 00:20:00",21716,"CKVY",12.77,23.98,24.11,24.6,23.86,79.17,79.41,76.49,0.348,18.35,18.57,18.13,0.734,0.716,136.9,23.27,1.754,0,8.53,0.0002784079,0.0004889025,2.5E-07
"2018-11-06 00:25:00",21717,"CKVY",12.76,24.17,24.01,24.23,23.8,79.76,79.89,79.07,0.353,18.57,18.92,18.3,1.237,0.937,111.9,15.81,2.411,0,8.53,0.0002784079,0.0004889025,2.5E-07
"2018-11-06 00:30:00",21718,"CKVY",12.77,24.05,24.26,24.6,23.98,78.8,79.83,77.73,0.347,18.59,18.96,18.27,1.205,1.271,80.4,22.84,1.754,0,8.53,0.000276422,0.0004799791,2.5E-07
"2018-11-06 00:35:00",21719,"CKVY",12.75,23.55,23.85,24.11,23.55,80,80,78.76,0.345,18.36,18.55,18.2,0.955,1.049,58.71,49.79,1.973,0,8.53,0.000276422,0.0004799791,2.5E-07
"2018-11-06 00:40:00",21720,"CKVY",12.77,23,23.15,23.62,22.94,82,82,80,0.346,18.3,18.42,18.12,1.266,1.142,148.8,10.01,4.384,0,8.53,0.000276422,0.0004799791,2.5E-07
"2018-11-06 00:45:00",21721,"CKVY",12.77,22.69,22.96,23.25,22.63,82.8,82.8,81.6,0.344,18.32,18.47,18.11,1.859,1.524,131.7,10.4,3.069,0,8.53,0.0003450205,0.0005662254,2.5E-07
"2018-11-06 00:50:00",21722,"CKVY",12.76,22.2,22.51,22.75,22.13,83.8,84,82.5,0.341,18.21,18.39,17.93,2.425,2.146,170.2,13.04,3.069,0,8.53,0.0003450205,0.0005662254,2.5E-07
"2018-11-06 00:55:00",21723,"CKVY",12.76,21.58,21.76,22.2,21.45,85.4,85.4,83.7,0.339,17.8,18.04,17.58,1.982,2.208,132.2,5.29,2.411,0,8.53,0.0003450205,0.0005662254,2.5E-07
"2018-11-06 01:00:00",21724,"CKVY",12.77,21.76,21.7,21.89,21.52,85.3,85.5,85.1,0.341,17.97,18.16,17.79,1.647,1.818,112.3,9.52,1.754,0,8.53,0.0004945853,0.0007323048,2.5E-07
"2018-11-06 01:05:00",21725,"CKVY",12.76,21.64,21.71,21.89,21.52,85.7,85.7,85.2,0.341,18,18.16,17.82,1.382,1.538,162.3,9.86,1.754,0,8.54,0.0004945853,0.0007323048,2.5E-07
"2018-11-06 01:10:00",21726,"CKVY",12.76,21.39,21.49,21.76,21.27,86.6,86.6,85.5,0.341,17.97,18.15,17.77,1.121,1.253,160.4,15.01,1.534,0,8.53,0.0004945853,0.0007323048,2.5E-07
"2018-11-06 01:15:00",21727,"CKVY",12.76,21.64,21.47,21.7,21.21,86.6,87,86.3,0.345,18.11,18.3,17.83,1.19,1.143,132.5,23.06,1.973,0,8.53,0.0001813685,0.0003139813,2.5E-07
"2018-11-06 01:20:00",21728,"CKVY",12.76,21.15,21.68,21.89,21.15,86,86.9,85.7,0.335,18.21,18.56,17.59,1.387,1.31,134.6,4.404,2.192,0,8.53,0.0001813685,0.0003139813,2.5E-07
"2018-11-06 01:25:00",21729,"CKVY",12.75,20.96,21.13,21.39,20.9,87.5,87.8,86.1,0.339,17.98,18.25,17.63,1.82,1.623,118.4,7.76,2.85,0,8.53,0.0001813685,0.0003139813,2.5E-07
"2018-11-06 01:30:00",21730,"CKVY",12.75,20.9,20.89,21.15,20.53,87.9,87.9,86.7,0.339,17.77,18.1,17.19,1.775,1.765,83.4,48.07,2.85,0,8.53,0.0002202316,0.0003611521,2.5E-07
"2018-11-06 01:35:00",21731,"CKVY",12.75,21.4,21.14,21.4,20.84,86.4,87.9,86.4,0.341,17.87,18.05,17.69,1.384,1.598,68.91,26.02,1.973,0,8.53,0.0002202316,0.0003611521,2.5E-07
"2018-11-06 01:40:00",21732,"CKVY",12.75,21.89,21.78,22.2,21.33,83.6,86.5,83.3,0.336,17.96,18.27,17.61,1.358,1.314,131.2,7.942,2.411,0,8.53,0.0002202316,0.0003611521,2.5E-07
"2018-11-06 01:45:00",21733,"CKVY",12.75,21.52,21.67,22.02,21.4,84.9,85.3,83.5,0.336,17.67,17.88,17.31,1.656,1.536,142.8,8.04,2.85,0,8.53,0.0002614969,0.0004253785,2.5E-07
"2018-11-06 01:50:00",21734,"CKVY",12.75,21.28,21.5,21.65,21.15,86,86.1,84.9,0.337,17.8,17.98,17.57,2.076,1.842,126.7,7.434,2.411,0,8.53,0.0002614969,0.0004253785,2.5E-07
"2018-11-06 01:55:00",21735,"CKVY",12.74,20.85,20.95,21.34,20.72,86.8,87.1,85.7,0.334,17.54,17.8,17.31,2.189,2.121,116.8,4.8,2.85,0,8.53,0.0002614969,0.0004253785,2.5E-07
"2018-11-06 02:00:00",21736,"CKVY",12.74,20.29,20.33,20.85,19.98,87.2,87.3,86.2,0.328,16.99,17.55,16.61,2.332,2.259,105.5,3.529,3.288,0,8.53,0.0003955231,0.0005899163,2.5E-07
"2018-11-06 02:05:00",21737,"CKVY",12.74,21.16,20.56,21.16,20.16,87.1,87.7,86.9,0.34,17.37,17.91,16.89,2.684,2.481,106.5,2.302,3.726,0,8.53,0.0003955231,0.0005899163,2.5E-07
"2018-11-06 02:10:00",21738,"CKVY",12.74,20.66,21.15,21.53,20.54,85.6,87.1,85,0.327,17.57,18.03,16.83,2.881,2.808,140.7,16.74,3.507,0,8.53,0.0003955231,0.0005899163,2.5E-07
"2018-11-06 02:15:00",21739,"CKVY",12.72,20.47,20.53,20.66,20.35,86.7,86.7,85.6,0.328,17.06,17.23,16.88,2.551,2.773,153.3,24.59,3.507,0,8.53,0.0005195106,0.0007332636,2.5E-07
"2018-11-06 02:20:00",21740,"CKVY",12.72,20.41,20.24,20.54,20.04,88.7,88.7,86.2,0.335,16.99,17.6,16.63,2.535,2.53,164.8,19.81,4.384,0,8.53,0.0005195106,0.0007332636,2.5E-07
"2018-11-06 02:25:00",21741,"CKVY",12.73,19.3,20.14,20.66,19.24,87.6,88.9,86.8,0.316,17.06,17.89,16.12,2.467,2.514,199.5,19.83,4.384,0,8.53,0.0005195106,0.0007332636,2.5E-07
"2018-11-06 02:30:00",21742,"CKVY",12.73,18.74,18.93,19.3,18.62,89.5,89.5,87.6,0.315,16.13,16.34,15.86,2.025,2.218,133.4,92,1.754,0,8.54,0.0003813831,0.0005537795,2.5E-07
"2018-11-06 02:35:00",21743,"CKVY",12.72,18.31,18.61,18.87,18.31,89.6,90.1,89.5,0.309,16.11,16.38,15.76,1.389,1.733,128.3,34.94,2.192,0,8.54,0.0003813831,0.0005537795,2.5E-07
"2018-11-06 02:40:00",21744,"CKVY",12.72,18.74,18.42,18.74,18.18,91.3,91.4,89.6,0.321,16.18,16.64,15.72,1.013,1.138,58.14,16.82,3.288,0,8.53,0.0003813831,0.0005537795,2.5E-07
"2018-11-06 02:45:00",21745,"CKVY",12.72,19.61,19.14,19.67,18.68,89.2,91.5,89.2,0.326,16.81,17.06,16.51,1.873,1.427,84.8,11.11,4.165,0,8.53,5.37101E-05,0.0001174847,2.5E-07
"2018-11-06 02:50:00",21746,"CKVY",12.72,19.73,19.88,20.1,19.55,86.6,89.1,86.2,0.318,16.76,17.08,16.25,2.192,2.058,93.7,4.745,2.85,0,8.53,5.37101E-05,0.0001174847,2.5E-07
"2018-11-06 02:55:00",21747,"CKVY",12.72,19.67,19.76,19.98,19.55,87.1,87.4,86.3,0.319,16.48,16.77,16.12,2.6,2.436,89.6,5.97,3.288,0,8.54,5.37101E-05,0.0001174847,2.5E-07
"2018-11-06 03:00:00",21748,"CKVY",12.72,19.92,19.89,20.04,19.73,86.1,87.2,86,0.319,16.55,16.82,16.28,2.726,2.64,89,9.47,4.384,0,8.54,0.0004111074,0.0005964015,2.5E-07
"2018-11-06 03:05:00",21749,"CKVY",12.71,20.6,20.32,20.66,19.73,85.7,87,85.7,0.326,16.94,17.2,16.23,3.574,3.135,99.4,9.63,5.918,0,8.54,0.0004111074,0.0005964015,2.5E-07
"2018-11-06 03:10:00",21750,"CKVY",12.71,20.29,20.47,20.72,20.17,86.2,86.2,85.3,0.324,16.85,17.09,16.6,4.294,3.919,115.5,5.411,6.357,0,8.54,0.0004111074,0.0005964015,2.5E-07
"2018-11-06 03:15:00",21751,"CKVY",12.71,20.47,20.52,20.66,20.29,85,86.2,85,0.322,16.92,17.07,16.7,4.734,4.599,119.2,4.529,6.357,0,8.54,0.0007529847,0.0009912933,2.5E-07
"2018-11-06 03:20:00",21752,"CKVY",12.71,20.04,20.25,20.6,20.04,85.5,85.6,84.9,0.318,16.53,16.81,16.34,3.982,4.408,97.5,24.17,3.288,0,8.54,0.0007529847,0.0009912933,2.5E-07
"2018-11-06 03:25:00",21753,"CKVY",12.68,19.79,19.99,20.17,19.73,85.1,86,85.1,0.313,16.37,16.6,15.98,2.508,3.316,101.3,21.59,2.192,0,8.54,0.0007529847,0.0009912933,2.5E-07
"2018-11-06 03:30:00",21754,"CKVY",12.68,20.78,20.17,20.91,19.67,84.2,87.1,84.2,0.323,16.59,17.25,15.95,1.475,1.868,109.5,24.73,3.069,0,8.54,0.0006587988,0.0008956143,2.5E-07
"2018-11-06 03:35:00",21755,"CKVY",12.69,19.17,19.92,20.91,18.99,85.8,85.8,82.8,0.307,15.86,16.88,15.19,1.687,1.459,152.6,7.734,4.603,0,8.54,0.0006587988,0.0008956143,2.5E-07
"2018-11-06 03:40:00",21756,"CKVY",12.69,18.93,19.14,19.48,18.8,87,87.3,85.7,0.308,15.76,16.34,15.38,2.988,2.343,160,5.98,6.138,0,8.54,0.0006587988,0.0008956143,2.5E-07
"2018-11-06 03:45:00",21757,"CKVY",12.68,18.43,18.79,19.05,18.37,87.1,87.4,86.8,0.302,15.58,15.92,15.12,3.377,3.248,157.9,5.756,3.726,0,8.54,0.0004561316,0.0006582993,2.5E-07
"2018-11-06 03:50:00",21758,"CKVY",12.68,18.18,18.28,18.49,18.06,88.4,88.4,87.1,0.304,15.31,15.46,15.08,3.203,3.4,156.7,2.687,3.069,0,8.54,0.0004561316,0.0006582993,2.5E-07
"2018-11-06 03:55:00",21759,"CKVY",12.68,17.81,17.98,18.18,17.69,89,89,88.4,0.301,15.2,15.35,14.98,2.352,2.708,139.5,18.32,2.411,0,8.54,0.0004561316,0.0006582993,2.5E-07
"2018-11-06 04:00:00",21760,"CKVY",12.68,17.57,17.59,17.81,17.44,89.8,89.9,88.9,0.3,14.98,15.14,14.81,1.913,2.085,118.2,22.21,2.85,0,8.54,0.0003677302,0.0005212342,2.5E-07
"2018-11-06 04:05:00",21761,"CKVY",12.67,16.7,17.05,17.57,16.64,89.6,89.8,89.2,0.289,14.48,15.07,14.11,1.863,1.852,163.3,3.478,2.63,0,8.54,0.0003677302,0.0005212342,2.5E-07
"2018-11-06 04:10:00",21762,"CKVY",12.67,16.64,16.54,16.76,16.33,90.8,90.9,89.6,0.292,14.13,14.5,13.81,2.302,2.074,152.1,3.505,3.946,0,8.54,0.0003677302,0.0005212342,2.5E-07
"2018-11-06 04:15:00",21763,"CKVY",12.67,16.57,16.64,16.76,16.51,90.5,90.9,90.4,0.29,14.37,14.52,14.22,2.744,2.576,159.2,3.967,3.726,0,8.54,0.0001986518,0.0003048312,2.5E-07
"2018-11-06 04:20:00",21764,"CKVY",12.66,16.76,16.56,16.82,16.39,90.8,90.9,90.3,0.293,14.27,14.6,14.06,2.759,2.724,166.4,3.44,2.85,0,8.54,0.0001986518,0.0003048312,2.5E-07
"2018-11-06 04:25:00",21765,"CKVY",12.67,16.27,16.25,16.82,15.89,91.3,91.3,89,0.289,13.87,14.6,13.29,2.455,2.647,205.5,17.72,3.069,0,8.54,0.0001986518,0.0003048312,2.5E-07
"2018-11-06 04:30:00",21766,"CKVY",12.66,16.2,16.26,16.39,16.14,91.3,91.7,91.1,0.288,14.2,14.38,14.02,2.228,2.33,193.2,7.808,3.069,0,8.54,0.0002255947,0.0003316439,2.5E-07
"2018-11-06 04:35:00",21767,"CKVY",12.66,15.71,15.95,16.27,15.59,90.4,91.3,90.4,0.279,13.78,14.17,13.27,1.64,2.014,180.2,9.48,1.973,0,8.54,0.0002255947,0.0003316439,2.5E-07
"2018-11-06 04:40:00",21768,"CKVY",12.66,15.22,15.31,15.71,15.09,91,91,90.2,0.275,13.01,13.39,12.76,1.243,1.467,180.6,7.067,1.973,0,8.54,0.0002255947,0.0003316439,2.5E-07
"2018-11-06 04:45:00",21769,"CKVY",12.65,15.47,15.26,15.53,15.09,92.8,92.8,90.9,0.283,13.31,13.77,12.95,0.909,1.039,139.7,13.2,1.534,0,8.54,3.952271E-05,9.13473E-05,2.5E-07
"2018-11-06 04:50:00",21770,"CKVY",12.65,15.65,15.6,15.72,15.41,93.1,93.2,92.8,0.287,13.94,14.1,13.68,1.088,0.955,144.2,7.523,1.534,0,8.54,3.952271E-05,9.13473E-05,2.5E-07
"2018-11-06 04:55:00",21771,"CKVY",12.65,15.53,15.66,15.84,15.47,92.6,93.2,92.6,0.283,13.98,14.21,13.71,1.305,1.158,94.7,9.18,1.973,0,8.54,3.952271E-05,9.13473E-05,2.5E-07
"2018-11-06 05:00:00",21772,"CKVY",12.65,15.28,15.43,15.59,15.22,92.2,92.7,92.1,0.279,13.62,13.84,13.36,1.238,1.349,83.7,6.636,1.973,0,8.54,-7.583061E-05,-7.564246E-05,2.5E-07
"2018-11-06 05:05:00",21773,"CKVY",12.64,15.28,15.21,15.35,15.1,92.8,92.9,92.1,0.281,13.39,13.65,13.23,1.535,1.335,106.1,5.805,2.63,0,8.54,-7.583061E-05,-7.564246E-05,2.5E-07
"2018-11-06 05:10:00",21774,"CKVY",12.64,15.59,15.41,15.59,15.16,92.6,93,92.6,0.284,13.71,13.92,13.45,1.922,1.733,88.8,2.011,3.288,0,8.54,-7.583061E-05,-7.564246E-05,2.5E-07
"2018-11-06 05:15:00",21775,"CKVY",12.63,15.84,15.78,15.97,15.47,92,92.7,92,0.286,13.97,14.16,13.7,2.119,2.038,79.02,3.467,2.85,0,8.54,2.200332E-05,6.362316E-05,2.5E-07
"2018-11-06 05:20:00",21776,"CKVY",12.63,16.4,16.1,16.46,15.78,92.1,92.1,91.8,0.293,14.16,14.56,13.82,1.933,2.049,81.3,12.99,2.192,0,8.54,2.200332E-05,6.362316E-05,2.5E-07
"2018-11-06 05:25:00",21777,"CKVY",12.62,17.33,16.91,17.39,16.34,91.2,92.2,91.2,0.302,14.98,15.32,14.44,1.706,1.876,74.37,8.13,3.288,0,8.54,2.200332E-05,6.362316E-05,2.5E-07
"2018-11-06 05:30:00",21778,"CKVY",12.62,17.95,17.64,18.07,17.33,90.9,91.3,90.9,0.309,15.47,15.92,15.19,1.776,1.6,86.4,12.52,2.85,0,8.54,8.089345E-05,0.0001470629,2.5E-07
"2018-11-06 05:35:00",21779,"CKVY",12.61,18.26,18.2,18.38,17.89,89.9,91,89.7,0.31,15.81,15.94,15.65,1.792,1.811,100.4,14.92,2.411,0,8.54,8.089345E-05,0.0001470629,2.5E-07
"2018-11-06 05:40:00",21780,"CKVY",12.61,18.01,18.37,18.69,17.95,89,91,89,0.304,15.97,16.51,15.26,1.734,1.672,201.3,35.79,4.165,0,8.54,8.089345E-05,0.0001470629,2.5E-07
"2018-11-06 05:45:00",21781,"CKVY",12.6,17.39,17.6,18.01,17.33,90.2,90.2,89.1,0.299,15.1,15.35,14.89,2.065,2.011,221.3,13.51,4.603,0,8.54,0.0001464258,0.0002417942,2.5E-07
"2018-11-06 05:50:00",21782,"CKVY",12.6,17.58,17.46,17.58,17.27,90.5,90.6,90.1,0.303,15.15,15.29,14.87,1.867,1.966,184.6,14.74,1.973,0,8.54,0.0001464258,0.0002417942,2.5E-07
"2018-11-06 05:55:00",21783,"CKVY",12.59,18.07,17.73,18.07,17.45,90.9,91,90.4,0.311,15.47,15.87,15.14,1.555,1.675,173.2,6.111,2.85,0,8.54,0.0001464258,0.0002417942,2.5E-07
"2018-11-06 06:00:00",21784,"CKVY",12.59,18.2,18.11,18.32,17.89,90.8,91,90.5,0.312,15.85,16.08,15.6,1.269,1.392,148.2,11.97,2.63,0,8.54,9.355704E-05,0.0001692877,2.5E-07
"2018-11-06 06:05:00",21785,"CKVY",12.59,18.57,18.46,18.69,18.13,90.8,91.2,90.7,0.317,16.26,16.47,15.9,1.577,1.439,176.5,15.19,2.63,0,8.55,9.355704E-05,0.0001692877,2.5E-07
"2018-11-06 06:10:00",21786,"CKVY",12.57,18.82,18.71,18.88,18.57,90.6,90.8,90.5,0.32,16.43,16.6,16.27,1.706,1.73,181.1,5.655,2.192,0,8.55,9.355704E-05,0.0001692877,2.5E-07
"2018-11-06 06:15:00",21787,"CKVY",12.58,19.19,18.96,19.25,18.75,90.8,90.8,90.3,0.326,16.64,17,16.46,1.444,1.602,193.3,19.9,1.973,0,8.55,7.545515E-05,0.0001462384,2.5E-07
"2018-11-06 06:20:00",21788,"CKVY",12.57,19.31,19.27,19.43,19,89.9,90.8,89.8,0.324,16.89,17.06,16.73,0.926,1.181,222.9,2.661,1.096,0,8.55,7.545515E-05,0.0001462384,2.5E-07
"2018-11-06 06:25:00",21789,"CKVY",12.56,19.25,19.32,19.43,19.12,89.7,89.9,89.6,0.322,16.81,16.95,16.6,0.762,0.785,145.3,27.69,1.754,0,8.55,7.545515E-05,0.0001462384,2.5E-07
"2018-11-06 06:30:00",21790,"CKVY",12.56,19,19.12,19.31,18.94,89.7,90,89.5,0.319,16.59,16.78,16.36,0.864,0.785,146.5,4.349,2.192,0,8.55,-6.461672E-05,-5.358889E-05,2.5E-07
"2018-11-06 06:35:00",21791,"CKVY",12.55,19.12,19.04,19.18,18.94,89.7,89.8,89.7,0.321,16.52,16.68,16.4,1.256,1.035,105,12.24,1.973,0,8.55,-6.461672E-05,-5.358889E-05,2.5E-07
"2018-11-06 06:40:00",21792,"CKVY",12.55,19.12,19.06,19.19,18.94,90.4,90.5,89.6,0.323,16.58,16.77,16.39,1.637,1.478,137.2,19.22,2.85,0,8.55,-6.461672E-05,-5.358889E-05,2.5E-07
"2018-11-06 06:45:00",21793,"CKVY",12.55,19.12,19.16,19.31,19,90.9,91.2,90.4,0.325,16.94,17.1,16.71,1.885,1.77,168,5.286,3.288,0.02442087,8.55,6.173171E-05,0.0001295675,2.5E-07
"2018-11-06 06:50:00",21794,"CKVY",12.54,19.19,19.2,19.31,19,90.9,91,90.7,0.326,16.97,17.09,16.77,2.075,1.956,163.9,7.948,2.63,0.1259629,8.55,6.173171E-05,0.0001295675,2.5E-07
"2018-11-06 06:55:00",21795,"CKVY",12.53,19.56,19.39,19.62,19.19,90.7,91.5,90.7,0.33,17.21,17.38,16.96,1.992,2.045,187.8,11.61,2.85,0.3250692,8.55,6.173171E-05,0.0001295675,2.5E-07
"2018-11-06 07:00:00",21796,"CKVY",12.52,20.05,19.8,20.05,19.49,90.5,90.7,90.2,0.337,17.46,17.72,17.17,1.615,1.768,207.5,6.961,2.411,0.6674705,8.55,0.0001684692,0.0002689328,0.00134787
"2018-11-06 07:05:00",21797,"CKVY",12.53,20.05,19.99,20.11,19.87,89.7,90.5,89.7,0.334,17.49,17.72,17.34,1.173,1.488,191.8,28.39,2.63,1.27914,8.55,0.0001684692,0.0002689328,0.00134787
"2018-11-06 07:10:00",21798,"CKVY",12.53,20.11,20.07,20.18,19.93,88.5,89.8,88.4,0.33,17.35,17.65,17.09,0.638,0.891,100,80.5,1.096,2.006441,8.55,0.0001684692,0.0002689328,0.00134787
"2018-11-06 07:15:00",21799,"CKVY",12.53,20.55,20.31,20.55,20.05,89.3,89.4,88.3,0.339,17.57,17.91,17.15,0.713,0.685,164.3,20.51,1.973,3.122314,8.55,0.0001342067,0.0002289084,0.007362162
"2018-11-06 07:20:00",21800,"CKVY",12.52,20.61,20.66,20.79,20.48,88.4,89.6,88.3,0.337,17.94,18.2,17.7,0.829,0.703,121.9,16.37,1.754,4.56078,8.55,0.0001342067,0.0002289084,0.007362162
"2018-11-06 07:25:00",21801,"CKVY",12.53,20.73,20.75,20.92,20.61,88.9,89.3,88.2,0.34,17.94,18.22,17.7,1.346,1.112,145.9,6.627,2.63,5.850919,8.55,0.0001342067,0.0002289084,0.007362162
"2018-11-06 07:30:00",21802,"CKVY",12.54,20.98,20.85,20.98,20.67,89.1,89.3,88.7,0.345,18.11,18.31,17.89,1.337,1.26,124.8,20.6,2.85,7.832716,8.55,-0.0009550671,-0.0007536145,0.01858355
"2018-11-06 07:35:00",21803,"CKVY",12.55,21.04,20.96,21.16,20.73,88.7,89.1,88.4,0.344,18.14,18.4,17.86,1.778,1.554,140.2,10.39,3.069,11.81205,8.55,-0.0009550671,-0.0007536145,0.01858355
"2018-11-06 07:40:00",21804,"CKVY",12.56,21.47,21.22,21.47,20.98,89.7,89.7,88.5,0.354,18.51,18.91,18.17,1.847,1.834,136.3,26.85,3.069,18.03594,8.55,-0.0009550671,-0.0007536145,0.01858355
"2018-11-06 07:45:00",21805,"CKVY",12.57,21.59,21.48,21.65,21.34,88.9,89.7,88.9,0.353,18.8,18.96,18.67,1.774,1.963,174.7,5.651,2.411,23.62232,8.55,-0.0003409394,7.696611E-05,0.04169498
"2018-11-06 07:50:00",21806,"CKVY",12.56,21.77,21.7,21.9,21.53,88.3,89,88.3,0.354,18.88,19.08,18.7,1.494,1.595,182.3,9.99,2.411,24.90677,8.56,-0.0003409394,7.696611E-05,0.04169498
"2018-11-06 07:55:00",21807,"CKVY",12.57,21.9,21.91,22.02,21.71,87.9,88.8,87.8,0.354,18.98,19.23,18.72,1.435,1.432,180.5,7.868,2.411,22.63044,8.56,-0.0003409394,7.696611E-05,0.04169498
"2018-11-06 08:00:00",21808,"CKVY",12.58,21.9,22.02,22.15,21.9,87.7,87.9,87.3,0.353,18.91,19.05,18.76,1.538,1.374,208.8,6.965,2.411,21.74344,8.56,0.002409664,0.002965525,0.07564641
"2018-11-06 08:05:00",21809,"CKVY",12.6,22.27,22.15,22.33,21.9,87.8,88.3,87.6,0.359,19.12,19.34,18.83,1.573,1.612,187.3,14.79,2.411,23.49528,8.56,0.002409664,0.002965525,0.07564641
"2018-11-06 08:10:00",21810,"CKVY",12.6,22.39,22.41,22.58,22.27,88,88.6,87.8,0.362,19.45,19.7,19.19,1.93,1.777,189.2,14.49,4.165,28.40594,8.56,0.002409664,0.002965525,0.07564641
"2018-11-06 08:15:00",21811,"CKVY",12.6,22.76,22.62,22.89,22.33,87.7,88.7,87.4,0.366,19.63,19.84,19.34,2.489,2.236,174.6,7.858,4.165,31.27349,8.56,0.003459499,0.004192756,0.1128569
"2018-11-06 08:20:00",21812,"CKVY",12.62,23.14,22.95,23.14,22.64,85.2,87.7,84.9,0.361,19.37,19.72,19.04,2.812,2.672,172.7,8.98,4.165,34.29922,8.56,0.003459499,0.004192756,0.1128569
"2018-11-06 08:25:00",21813,"CKVY",12.64,23.38,23.3,23.45,23.07,84.8,86.9,84.8,0.363,19.72,20.05,19.33,2.627,2.659,156.6,9.06,3.507,36.51116,8.56,0.003459499,0.004192756,0.1128569
"2018-11-06 08:30:00",21814,"CKVY",12.65,23.26,23.34,23.51,23.14,84.7,85.6,84.5,0.361,19.49,19.72,19.22,2.484,2.528,157.8,9.97,3.946,39.56026,8.56,0.004669734,0.005811299,0.1510256
"2018-11-06 08:35:00",21815,"CKVY",12.66,23.63,23.48,23.63,23.2,87.1,87.1,84.5,0.377,19.84,20.36,19.24,2.897,2.646,153.9,12.46,5.042,42.42579,8.56,0.004669734,0.005811299,0.1510256
"2018-11-06 08:40:00",21816,"CKVY",12.72,23.88,23.71,23.88,23.51,87.6,88,87,0.383,20.54,20.75,20.25,3.065,3.037,151.6,8.66,3.726,47.31459,8.56,0.004669734,0.005811299,0.1510256
"2018-11-06 08:45:00",21817,"CKVY",12.76,23.76,23.7,23.94,23.51,86.6,87.6,85.1,0.377,20.17,20.74,19.7,3.309,3.236,134.2,7.233,4.165,54.50726,8.56,0.005848142,0.00711086,0.1888041
"2018-11-06 08:50:00",21818,"CKVY",12.8,23.88,23.83,24,23.51,87.2,87.4,86,0.381,20.46,20.8,19.97,3.018,3.149,125,8.2,4.165,61.84826,8.56,0.005848142,0.00711086,0.1888041
"2018-11-06 08:55:00",21819,"CKVY",12.85,23.94,23.97,24.13,23.88,87.3,88.2,87,0.383,20.82,21.13,20.57,3.13,3.029,112.3,5.423,4.384,67.20121,8.56,0.005848142,0.00711086,0.1888041
"2018-11-06 09:00:00",21820,"CKVY",12.93,24.37,24.18,24.37,23.88,87.6,89.1,86.6,0.391,21.12,21.63,20.65,2.81,2.959,124.1,10.77,3.288,73.61717,8.56,0.007096841,0.008398686,0.2255736
"2018-11-06 09:05:00",21821,"CKVY",13.04,24.5,24.38,24.62,24.13,86.5,87.9,86.5,0.388,21.13,21.35,20.9,2.57,2.716,98.9,13.68,2.85,86.18367,8.56,0.007096841,0.008398686,0.2255736
"2018-11-06 09:10:00",21822,"CKVY",13.16,24.75,24.59,24.81,24.37,85.2,87.1,85.1,0.387,21.01,21.43,20.71,2.196,2.416,96.9,13.47,3.288,103.7725,8.56,0.007096841,0.008398686,0.2255736
"2018-11-06 09:15:00",21823,"CKVY",13.33,24.99,24.92,25.06,24.75,84,85.8,83.1,0.385,20.88,21.41,20.48,2.329,2.256,126.7,17.08,4.165,121.0383,8.56,0.01014897,0.01160632,0.2609866
"2018-11-06 09:20:00",21824,"CKVY",13.5,25.24,25.19,25.36,24.74,83.8,84.6,82.7,0.388,20.97,21.37,20.34,2.683,2.494,137.9,11.05,4.384,137.3741,8.56,0.01014897,0.01160632,0.2609866
"2018-11-06 09:25:00",21825,"CKVY",13.62,25.61,25.5,25.73,25.18,84.9,85.7,83.5,0.399,21.45,21.92,20.91,2.957,2.803,120.4,8.8,4.165,151.9457,8.56,0.01014897,0.01160632,0.2609866
"2018-11-06 09:30:00",21826,"CKVY",13.74,25.98,25.76,26.04,25.48,83,85.2,82.2,0.396,21.55,22.14,21.1,2.948,2.981,117,8.4,3.726,161.8901,8.56,0.01298863,0.01484782,0.2945157
"2018-11-06 09:35:00",21827,"CKVY",13.85,26.47,26.25,26.59,25.79,82.8,84.2,82.2,0.404,21.9,22.34,21.26,2.905,2.914,123.1,13.94,4.165,169.2531,8.56,0.01298863,0.01484782,0.2945157
"2018-11-06 09:40:00",21828,"CKVY",13.9,26.96,26.5,26.96,26.28,84,84,81.2,0.418,21.89,22.78,21.38,2.895,2.916,131.2,7.878,3.726,174.2092,8.56,0.01298863,0.01484782,0.2945157
"2018-11-06 09:45:00",21829,"CKVY",13.94,26.96,26.8,27.02,26.53,79.94,83.9,77.77,0.397,21.32,22.75,20.53,3.105,3.012,140.5,10.82,4.384,181.5924,8.56,0.01515721,0.01739883,0.3258745
"2018-11-06 09:50:00",21830,"CKVY",13.96,27.26,27.11,27.33,26.84,79.69,80.7,78.52,0.401,21.67,22.07,21.22,3.008,3.087,151.9,8.72,3.946,186.5254,8.56,0.01515721,0.01739883,0.3258745
"2018-11-06 09:55:00",21831,"CKVY",13.99,27.2,27.49,27.7,27.2,77.83,82.3,77.76,0.391,22.06,22.99,21.18,2.85,2.9,139.5,17.01,3.946,189.1918,8.56,0.01515721,0.01739883,0.3258745
"2018-11-06 10:00:00",21832,"CKVY",13.98,28.07,27.68,28.07,27.26,77.55,80.4,77.52,0.404,21.83,22.27,21.26,2.033,2.477,99.5,12.04,2.85,191.1776,8.56,0.01660122,0.01909912,0.3549655
"2018-11-06 10:05:00",21833,"CKVY",13.96,28.81,28.58,28.81,28,77.35,77.76,76.66,0.415,22.35,22.72,21.77,1.191,1.58,123.6,20.05,1.534,191.1672,8.56,0.01660122,0.01909912,0.3549655
"2018-11-06 10:10:00",21834,"CKVY",13.9,28.93,28.84,29.12,28.62,78.14,78.72,74.18,0.421,22.44,23.18,21.51,0.761,0.94,146.9,18.17,2.85,190.5132,8.57,0.01660122,0.01909912,0.3549655
"2018-11-06 10:15:00",21835,"CKVY",14.08,28.81,28.77,28.99,28.56,78.24,78.58,76.04,0.42,22.48,23.06,22,0.889,0.775,167.9,21.78,2.63,186.2953,8.57,0.01748711,0.01933809,0.3812581
"2018-11-06 10:20:00",21836,"CKVY",14.1,29.18,28.96,29.3,28.75,79.92,80.6,78,0.435,23.3,24.08,22.76,1.26,1.1,133.1,20.84,2.63,190.5561,8.57,0.01748711,0.01933809,0.3812581
"2018-11-06 10:25:00",21837,"CKVY",14.05,29.18,29.12,29.42,28.81,78.44,79.89,75.18,0.427,22.96,23.89,22,1.617,1.462,135.4,29.51,3.507,197.8081,8.57,0.01748711,0.01933809,0.3812581
"2018-11-06 10:30:00",21838,"CKVY",13.9,29.17,29.19,29.3,29.05,78.27,79.61,77,0.426,23.26,23.78,22.75,1.943,1.739,127,11.63,3.726,200.4396,8.57,0.01854398,0.02061063,0.4046862
"2018-11-06 10:35:00",21839,"CKVY",13.8,29.17,29.08,29.29,28.92,78.16,78.37,76.03,0.425,22.86,23.34,22.35,2.23,2.116,107,11.51,3.726,187.1776,8.57,0.01854398,0.02061063,0.4046862
"2018-11-06 10:40:00",21840,"CKVY",13.73,29.35,29.32,29.48,29.04,77.13,78.88,76.65,0.423,23.2,23.68,22.85,2.215,2.238,117.1,14.53,3.507,165.1157,8.57,0.01854398,0.02061063,0.4046862
"2018-11-06 10:45:00",21841,"CKVY",14.07,29.66,29.51,29.79,29.29,77.3,79.12,76.99,0.429,23.48,23.93,22.99,2.117,2.216,103.8,10.38,2.85,148.0727,8.57,0.01550909,0.01782065,0.4256255
"2018-11-06 10:50:00",21842,"CKVY",14.04,30.09,29.93,30.16,29.54,75.92,78.91,74.79,0.429,23.6,24.17,22.89,1.777,1.889,109.3,22.69,2.63,152.2658,8.57,0.01550909,0.01782065,0.4256255
"2018-11-06 10:55:00",21843,"CKVY",13.99,30.78,30.47,30.9,30.03,73.41,77.68,73.41,0.427,23.73,24.36,23.02,1.379,1.624,132.1,15.81,2.192,172.57,8.57,0.01550909,0.01782065,0.4256255
"2018-11-06 11:00:00",21844,"CKVY",13.97,31.39,30.95,31.39,30.71,74.41,74.51,72.45,0.443,23.39,24.21,22.97,1.003,1.186,142.9,18.36,1.973,200.0296,8.57,0.02091991,0.02337839,0.4433205
"2018-11-06 11:05:00",21845,"CKVY",13.94,31.7,31.53,31.7,31.27,73.59,75.27,71.42,0.444,23.9,24.6,23.33,1.081,1.093,167.8,15.08,2.411,217.3084,8.57,0.02091991,0.02337839,0.4433205
"2018-11-06 11:10:00",21846,"CKVY",13.93,32.13,31.94,32.26,31.64,69.7,73.66,69.7,0.428,23.69,24.38,23.12,0.898,0.989,104.3,43.93,1.754,224.7846,8.57,0.02091991,0.02337839,0.4433205
"2018-11-06 11:15:00",21847,"CKVY",13.91,32.31,32.36,32.62,32.13,66.12,70.32,65.92,0.409,23.38,23.95,22.2,0.749,0.772,12.79,34.17,1.973,226.3301,8.57,0.02300638,0.02535269,0.4580839
"2018-11-06 11:20:00",21848,"CKVY",13.91,32.62,32.7,32.93,32.25,67.63,67.84,64.88,0.424,22.78,23.42,21.83,0.367,0.502,192.9,59.21,1.754,216.752,8.57,0.02300638,0.02535269,0.4580839
"2018-11-06 11:25:00",21849,"CKVY",13.91,33.05,32.88,33.11,32.62,67.49,70.38,64.67,0.43,23.24,24.28,22.34,0.293,0.294,190.2,47.79,0.877,199.9473,8.57,0.02300638,0.02535269,0.4580839
"2018-11-06 11:30:00",21850,"CKVY",13.91,32.12,32.62,33.11,32.06,67.22,67.8,65.36,0.413,22.76,23.58,22.24,1.115,0.686,34.5,26.05,4.384,182.0583,8.57,0.01918171,0.02097251,0.4701635
"2018-11-06 11:35:00",21851,"CKVY",13.91,31.75,32.07,32.37,31.75,69.66,73.2,67.18,0.421,23.06,24.52,22.24,2.383,1.706,359.2,16.71,7.672,174.9751,8.57,0.01918171,0.02097251,0.4701635
"2018-11-06 11:40:00",21852,"CKVY",13.9,31.26,31.54,31.94,31.13,74.64,77.08,69.83,0.442,24.19,25.33,22.98,4.045,3.256,1.216,13.85,8.33,212.0365,8.57,0.01918171,0.02097251,0.4701635
"2018-11-06 11:45:00",21853,"CKVY",13.89,31.5,31.34,31.87,30.88,75.73,78.34,73.47,0.453,24.66,25.88,23.55,4.694,4.334,349.5,23.45,8.11,267.4843,8.57,0.02899113,0.03309373,0.4778596
"2018-11-06 11:50:00",21854,"CKVY",13.88,31.07,31.47,31.87,31.01,81.5,81.5,75.53,0.479,25.79,26.79,24.61,5.368,5.121,351.6,13.72,8.77,345.3359,8.57,0.02899113,0.03309373,0.4778596
"2018-11-06 11:55:00",21855,"CKVY",13.89,30.14,30.51,31.07,30.14,83.8,83.8,81.1,0.475,25.78,26.13,25.31,5.536,5.453,3.397,10.71,7.672,335.2125,8.57,0.02899113,0.03309373,0.4778596
"2018-11-06 12:00:00",21856,"CKVY",13.87,31,30.95,31.5,30.08,83.4,86.7,83,0.489,26.92,27.76,25.83,5.359,5.495,354.9,16.71,6.576,341.5553,8.57,0.02959764,0.0336906,0.4814626
"2018-11-06 12:05:00",21857,"CKVY",13.88,30.75,30.86,31.06,30.63,83.8,85.8,83.4,0.487,26.7,27.26,26.27,4.742,5.039,357,17.64,7.234,339.3386,8.57,0.02959764,0.0336906,0.4814626
"2018-11-06 12:10:00",21858,"CKVY",13.88,31.74,31.34,31.93,30.69,84.1,86.6,82,0.509,27.06,28.31,26.34,4.418,4.552,2.356,18.01,6.795,380.0768,8.57,0.02959764,0.0336906,0.4814626
"2018-11-06 12:15:00",21859,"CKVY",13.88,32.67,32.01,32.67,31.62,84.7,84.7,81,0.531,27.41,28.57,26.64,4.448,4.502,346.5,24.98,8.33,430.362,8.57,0.03563355,0.03971347,0.4825709
"2018-11-06 12:20:00",21860,"CKVY",13.88,32.97,32.87,33.35,32.48,81.9,84.7,79.16,0.52,27.84,28.71,26.85,4.403,4.347,40.82,17.91,7.234,473.146,8.57,0.03563355,0.03971347,0.4825709
"2018-11-06 12:25:00",21861,"CKVY",13.88,33.15,32.65,33.22,32.29,81.9,82.8,79.94,0.524,27.58,28.55,26.95,4.458,4.439,48.21,11.17,7.014,519.4578,8.57,0.03563355,0.03971347,0.4825709
"2018-11-06 12:30:00",21862,"CKVY",13.88,33.09,33.1,33.59,32.47,76.19,83.3,76.13,0.486,27.42,29,26.31,4.074,4.299,24.91,37.91,7.234,504.9801,8.57,0.04279986,0.04763495,0.480563
"2018-11-06 12:35:00",21863,"CKVY",13.89,33.46,33.59,34.02,32.9,76.43,79.49,74.92,0.495,27.06,28.22,26.26,3.242,3.66,128.6,23.88,3.726,491.8312,8.57,0.04279986,0.04763495,0.480563
"2018-11-06 12:40:00",21864,"CKVY",13.89,33.09,33.05,33.58,32.72,76.64,77.91,75.27,0.489,26.51,27.18,26.13,2.432,2.908,110.5,22.67,5.042,407.8856,8.57,0.04279986,0.04763495,0.480563
"2018-11-06 12:45:00",21865,"CKVY",13.9,32.96,33.01,33.21,32.78,76.26,77.98,74.41,0.484,26.3,26.96,25.57,2.159,2.286,133.4,18.99,4.384,305.9127,8.57,0.02451412,0.02804301,0.4762996
"2018-11-06 12:50:00",21866,"CKVY",13.92,33.02,33.15,33.33,32.9,74.64,76.33,73.93,0.475,26.16,26.47,25.7,2.026,2.036,78.61,79.08,6.357,177.4075,8.57,0.02451412,0.02804301,0.4762996
"2018-11-06 12:55:00",21867,"CKVY",13.92,32.83,32.82,33.08,32.58,77.87,78.14,74.68,0.492,26.4,26.9,25.81,3.069,2.488,340.5,13.15,10.08,124.8059,8.57,0.02451412,0.02804301,0.4762996
"2018-11-06 13:00:00",21868,"CKVY",13.94,31.9,32.37,32.95,31.84,79.65,79.65,75.53,0.485,26.03,26.78,25.72,4.85,3.892,336.3,10.42,11.84,102.3361,8.57,0.01293803,0.01564215,0.468344
"2018-11-06 13:05:00",21869,"CKVY",13.94,31.72,31.69,31.96,31.41,82.4,82.9,79.68,0.498,26.7,27.3,26.18,6.671,5.887,331.5,16.08,11.18,99.30267,8.57,0.01293803,0.01564215,0.468344
"2018-11-06 13:10:00",21870,"CKVY",13.93,31.34,31.47,31.78,31.22,85.3,85.8,82.5,0.507,27.46,27.72,26.94,7.017,6.851,316.8,9.4,8.99,106.5118,8.57,0.01293803,0.01564215,0.468344
"2018-11-06 13:15:00",21871,"CKVY",13.94,30.6,30.96,31.41,30.48,91.2,91.2,85.2,0.527,27.8,28.35,27.32,6.571,6.823,311.3,11.94,9.64,111.9985,8.57,0.01277265,0.01584916,0.4561117
"2018-11-06 13:20:00",21872,"CKVY",13.94,30.36,30.47,30.6,30.29,90.4,92.2,90.4,0.517,28.33,28.61,27.89,6.01,6.369,313.1,10.81,8.11,109.5967,8.58,0.01277265,0.01584916,0.4561117
"2018-11-06 13:25:00",21873,"CKVY",13.94,31.04,30.5,31.04,30.23,86.2,90.4,86.2,0.506,27.54,27.99,27.32,4.818,5.423,300.4,14.26,5.261,111.1392,8.58,0.01277265,0.01584916,0.4561117
"2018-11-06 13:30:00",21874,"CKVY",13.93,31.22,31.2,31.47,30.97,87.1,87.2,86,0.516,27.67,27.96,27.28,3.437,4.131,287.4,14.73,3.507,156.7759,8.57,0.01601076,0.01839051,0.4411096
"2018-11-06 13:35:00",21875,"CKVY",13.93,31.34,31.19,31.47,31.04,87,87.5,86.7,0.517,27.8,28.08,27.57,2.325,2.837,261.5,9.36,2.85,183.7652,8.57,0.01601076,0.01839051,0.4411096
"2018-11-06 13:40:00",21876,"CKVY",13.94,31.72,31.46,31.78,31.28,88.1,88.2,86.5,0.532,28.11,28.69,27.72,2.064,2.124,245.8,13.73,3.946,181.9885,8.57,0.01601076,0.01839051,0.4411096
"2018-11-06 13:45:00",21877,"CKVY",13.94,31.84,31.84,32.09,31.59,85.2,88.6,84.9,0.517,28.44,28.95,27.71,2.672,2.189,249.4,24.07,9.64,145.3725,8.57,0.01481363,0.0166164,0.4231843
"2018-11-06 13:50:00",21878,"CKVY",13.94,31.47,31.65,31.96,31.34,81.6,85.8,76.39,0.488,26.6,28.19,24.8,4.213,3.419,289.3,21.84,13.37,129.8292,8.57,0.01481363,0.0166164,0.4231843
"2018-11-06 13:55:00",21879,"CKVY",13.93,33.69,32.69,33.76,31.34,77.86,82.4,74.53,0.509,26.18,27.55,24.86,5.915,5.074,299.9,13.47,12.49,184.9877,8.57,0.01481363,0.0166164,0.4231843
"2018-11-06 14:00:00",21880,"CKVY",13.92,34.56,33.9,34.75,33.38,74.91,78.72,73.81,0.507,27.09,28.19,26.06,6.104,6.233,299.7,18.06,8.33,295.6735,8.57,0.02948872,0.0340807,0.4033292
"2018-11-06 14:05:00",21881,"CKVY",13.92,33.45,33.82,34.68,33.08,79.75,79.75,73.88,0.516,27.17,27.91,26.37,5.229,5.711,356.6,25.91,7.672,386.7903,8.58,0.02948872,0.0340807,0.4033292
"2018-11-06 14:10:00",21882,"CKVY",13.93,33.69,33.34,33.69,33.08,76.66,79.75,75.7,0.501,26.95,27.93,26.33,3.844,4.624,27.53,12.87,5.48,368.6905,8.58,0.02948872,0.0340807,0.4033292
"2018-11-06 14:15:00",21883,"CKVY",13.92,35.05,34.58,35.24,33.69,71.37,79.68,70.72,0.493,27.68,28.98,26.53,3.202,3.416,28.06,27.41,4.822,336.6082,8.58,0.03010595,0.03487464,0.3793204
"2018-11-06 14:20:00",21884,"CKVY",13.92,34.75,34.68,35.05,34.31,73.26,74.33,70.07,0.5,26.67,27.36,25.96,2.848,2.962,351.5,22.07,5.042,338.3794,8.58,0.03010595,0.03487464,0.3793204
"2018-11-06 14:25:00",21885,"CKVY",13.91,35.05,35.07,35.24,34.68,68.86,76.04,68.04,0.475,27.01,28.38,25.58,4.59,3.497,324.6,16.89,14.03,370.483,8.58,0.03010595,0.03487464,0.3793204
"2018-11-06 14:30:00",21886,"CKVY",13.91,33.2,33.77,35.05,33.01,78.07,78.1,68.83,0.5,26.72,27.37,25.71,6.462,5.729,329.4,10.12,13.81,347.5583,8.58,0.02702591,0.03175801,0.3532233
"2018-11-06 14:35:00",21887,"CKVY",13.91,32.7,32.97,33.32,32.7,79.13,79.37,74.39,0.497,26.71,27.3,25.71,7.528,7.115,333.1,13.78,8.77,257.9592,8.58,0.02702591,0.03175801,0.3532233
"2018-11-06 14:40:00",21888,"CKVY",13.91,32.83,32.56,32.83,32.33,77.97,81.5,77.97,0.492,27.17,27.48,26.62,6.323,7.135,22,13.5,8.11,181.6455,8.58,0.02702591,0.03175801,0.3532233
"2018-11-06 14:45:00",21889,"CKVY",13.9,34.49,33.98,34.56,32.83,76.42,78.34,73.85,0.516,27.19,27.85,26.72,4.521,5.28,33.15,20.25,5.261,196.5004,8.58,0.02136202,0.02616361,0.3242025
"2018-11-06 14:50:00",21890,"CKVY",13.91,35.18,34.89,35.24,34.49,69.72,76.38,67.21,0.484,26.15,27.9,25.24,3.779,4.172,357.8,22.03,7.234,257.6897,8.58,0.02136202,0.02616361,0.3242025
"2018-11-06 14:55:00",21891,"CKVY",13.91,36.04,35.45,36.16,35.18,64.05,69.72,64.05,0.46,25.24,26.35,24.45,2.983,3.269,283.5,36.39,6.138,291.6082,8.58,0.02136202,0.02616361,0.3242025
"2018-11-06 15:00:00",21892,"CKVY",13.9,36.16,36.85,37.52,35.97,68.68,68.68,59.14,0.495,25.54,27,24.21,4.218,3.367,308.8,19.49,13.59,289.8112,8.58,0.02502878,0.03016672,0.2935713
"2018-11-06 15:05:00",21893,"CKVY",13.9,34.18,34.66,36.1,34.12,74.73,75.1,68.75,0.498,26.98,27.53,26.41,5.257,4.622,336.5,14.85,11.4,252.4229,8.58,0.02502878,0.03016672,0.2935713
"2018-11-06 15:10:00",21894,"CKVY",13.9,33.93,33.91,34.18,33.74,73.35,75.07,72.39,0.484,26.55,26.98,25.86,6.413,5.927,351.6,12.67,8.33,221.2707,8.58,0.02502878,0.03016672,0.2935713
"2018-11-06 15:15:00",21895,"CKVY",13.9,33.93,33.95,34.11,33.81,74.11,74.69,73.21,0.489,26.46,26.9,26.15,5.958,6.467,340.7,16.41,8.33,146.6693,8.58,0.01458053,0.01935282,0.2597591
"2018-11-06 15:20:00",21896,"CKVY",13.9,34.05,33.96,34.18,33.74,74.52,74.79,72.39,0.494,26.35,26.93,25.93,4.669,5.313,328.5,23.94,5.48,111.1754,8.57,0.01458053,0.01935282,0.2597591
"2018-11-06 15:25:00",21897,"CKVY",13.91,34.55,34.34,34.61,33.93,73.11,74.69,72.63,0.495,26.84,27.11,26.44,4.067,4.292,323.4,13.3,6.357,114.1272,8.57,0.01458053,0.01935282,0.2597591
"2018-11-06 15:30:00",21898,"CKVY",13.91,34.61,34.54,34.67,34.42,73.11,74.52,72.32,0.496,26.89,27.41,26.47,3.769,3.935,336.1,11.71,7.672,125.686,8.57,0.01387505,0.01801461,0.2245835
"2018-11-06 15:35:00",21899,"CKVY",13.9,33.8,34.28,34.61,33.68,74.31,74.45,72.18,0.488,26.67,26.95,26.22,4.13,3.898,329.6,19.02,7.453,127.8826,8.57,0.01387505,0.01801461,0.2245835
"2018-11-06 15:40:00",21900,"CKVY",13.91,32.94,33.21,33.8,32.94,77.27,77.4,74.35,0.49,26.53,26.77,26.24,4.751,4.505,0.117,9.4,8.55,116.1024,8.57,0.01387505,0.01801461,0.2245835
"2018-11-06 15:45:00",21901,"CKVY",13.93,32.69,32.88,33.06,32.69,77.68,77.92,76.92,0.488,26.62,26.86,26.39,4.83,4.694,3.426,9.08,6.357,91.62128,8.57,0.01033915,0.01385791,0.1880157
"2018-11-06 15:50:00",21902,"CKVY",13.81,32.82,32.78,32.88,32.63,77.88,78.74,77.61,0.492,26.75,26.98,26.46,4.752,4.829,22.17,10.6,4.822,76.33997,8.57,0.01033915,0.01385791,0.1880157
"2018-11-06 15:55:00",21903,"CKVY",13.28,32.82,32.73,32.88,32.57,78.85,78.98,77.85,0.498,26.79,27,26.62,3.939,4.273,27.62,12.08,5.48,63.93459,8.57,0.01033915,0.01385791,0.1880157
"2018-11-06 16:00:00",21904,"CKVY",13.17,32.94,32.82,32.94,32.63,78.19,79.26,77.58,0.496,26.8,27.11,26.54,3.904,3.951,33.03,6.661,5.918,52.53897,8.57,0.007820941,0.01081975,0.1504361
"2018-11-06 16:05:00",21905,"CKVY",13.12,33.19,33,33.19,32.82,75.21,78.98,74.83,0.482,26.52,27.18,25.91,3.681,3.813,49.67,12.9,4.603,42.99236,8.57,0.007820941,0.01081975,0.1504361
"2018-11-06 16:10:00",21906,"CKVY",13.09,33.19,33.19,33.31,33.06,75.76,76,74.28,0.485,26.18,26.5,25.91,3.33,3.616,10.83,32.91,3.726,33.83471,8.57,0.007820941,0.01081975,0.1504361
"2018-11-06 16:15:00",21907,"CKVY",13.06,33.13,33.14,33.25,33,75.27,76.27,75.07,0.481,26.31,26.54,26,2.365,2.788,315.1,15.95,3.288,25.08359,8.57,0.00559129,0.008250729,0.1127598
"2018-11-06 16:20:00",21908,"CKVY",13.05,32.57,32.88,33.19,32.38,81.4,81.5,75.24,0.509,27.07,27.63,26.08,2.628,2.407,260.4,10.76,5.699,18.09818,8.57,0.00559129,0.008250729,0.1127598
"2018-11-06 16:25:00",21909,"CKVY",13.05,32.57,32.5,32.63,32.45,82.2,82.6,81.3,0.514,27.59,27.85,27.36,3.274,2.853,262.5,8.29,5.918,15.29368,8.57,0.00559129,0.008250729,0.1127598
"2018-11-06 16:30:00",21910,"CKVY",13.08,32.95,32.63,33.01,32.39,74.01,82.3,73.63,0.47,26.18,27.79,25.33,4.874,4.041,276.6,15.04,10.74,18.54859,8.57,0.004767085,0.006880849,0.07582484
"2018-11-06 16:35:00",21911,"CKVY",13.19,33.81,33.62,33.94,32.95,72.4,74.15,71.23,0.476,25.9,26.51,24.95,4.412,4.739,255.7,24.48,4.603,38.60117,8.57,0.004767085,0.006880849,0.07582484
"2018-11-06 16:40:00",21912,"CKVY",13.19,34.43,34.3,34.62,33.81,67.04,72.3,66.7,0.452,25.21,26.05,24.56,3.242,3.912,247.2,34.34,2.63,63.28901,8.57,0.004767085,0.006880849,0.07582484
"2018-11-06 16:45:00",21913,"CKVY",13.14,33.94,34.24,34.44,33.94,66.56,67.39,66.15,0.44,24.3,24.62,23.97,1.125,2.262,250.5,50.01,0,68.08974,8.57,0.0009669978,0.004188307,0.04225818
"2018-11-06 16:50:00",21914,"CKVY",13.11,32.89,33.49,34.06,32.83,68.86,68.86,65.67,0.436,23.76,24.07,23.43,0.663,0.774,70.76,81.6,2.85,52.15644,8.57,0.0009669978,0.004188307,0.04225818
"2018-11-06 16:55:00",21915,"CKVY",13.07,31.72,32.35,32.95,31.72,78.72,78.72,68.93,0.475,24.58,25.99,23.76,1.646,0.964,15.74,26.28,8.11,28.01907,8.57,0.0009669978,0.004188307,0.04225818
"2018-11-06 17:00:00",21916,"CKVY",13.06,31.22,31.36,31.78,31.1,83.3,83.3,78.79,0.493,26.24,26.74,25.88,2.847,2.303,359,28.73,5.48,19.76011,8.56,-0.00505672,-0.0042869,0.01901484
"2018-11-06 17:05:00",21917,"CKVY",13.03,30.85,31.02,31.22,30.73,83.5,84.4,83.2,0.487,26.72,26.99,26.31,3.697,3.281,353.1,21.4,7.234,15.85702,8.56,-0.00505672,-0.0042869,0.01901484
"2018-11-06 17:10:00",21918,"CKVY",13.02,30.91,30.97,31.22,30.79,82.2,83.5,81.8,0.481,26.32,26.54,26.06,3.893,4.008,24.89,12.82,6.357,12.69916,8.56,-0.00505672,-0.0042869,0.01901484
"2018-11-06 17:15:00",21919,"CKVY",13,31.16,30.93,31.22,30.66,79.44,82.6,79.2,0.469,25.81,26.24,25.29,3.626,3.732,9.92,8.79,4.384,9.301441,8.56,-0.0007355851,-0.0006794371,0.007602888
"2018-11-06 17:20:00",21920,"CKVY",12.99,30.36,30.86,31.34,30.23,81.6,81.6,79.03,0.466,25.43,25.64,25.17,3.031,3.423,342,15.29,2.63,5.961195,8.56,-0.0007355851,-0.0006794371,0.007602888
"2018-11-06 17:25:00",21921,"CKVY",12.98,29.98,30.12,30.42,29.74,84,84,81.5,0.473,25.45,25.81,25.04,2.293,2.636,324.5,19.94,3.507,3.533115,8.56,-0.0007355851,-0.0006794371,0.007602888
"2018-11-06 17:30:00",21922,"CKVY",12.97,29.86,30.06,30.29,29.86,83.4,84.4,83.3,0.467,25.76,26.07,25.43,1.999,2.065,341.6,18.03,3.946,1.981108,8.56,-0.0014938,-0.001686148,0.001452724
"2018-11-06 17:35:00",21923,"CKVY",12.97,29.24,29.44,30.11,28.75,86.6,86.8,83.3,0.473,25.41,26,24.86,2.017,2.083,275.2,51.09,4.384,1.099103,8.56,-0.0014938,-0.001686148,0.001452724
"2018-11-06 17:40:00",21924,"CKVY",12.96,28.81,28.97,29.24,28.63,86.4,86.6,85.9,0.464,25.35,25.72,25.06,1.29,1.607,244.3,0.079,0,0.5185373,8.56,-0.0014938,-0.001686148,0.001452724
"2018-11-06 17:45:00",21925,"CKVY",12.96,27.4,28.06,28.82,27.4,87.9,87.9,86.1,0.445,24.68,25.39,24.28,0.838,1.124,78.1,47.11,1.534,0.1873937,8.56,-0.002558044,-0.003306549,2.5E-07
"2018-11-06 17:50:00",21926,"CKVY",12.96,27.27,27.36,27.52,27.21,89.7,89.9,87.9,0.452,24.54,24.82,24.2,0.343,0.459,134,47.57,1.973,0.04170242,8.56,-0.002558044,-0.003306549,2.5E-07
"2018-11-06 17:55:00",21927,"CKVY",12.95,27.28,27.36,27.58,27.15,89.7,90.4,89.5,0.452,24.79,25.09,24.55,1.007,0.641,146.8,13.15,2.85,6.837836E-05,8.55,-0.002558044,-0.003306549,2.5E-07
"2018-11-06 18:00:00",21928,"CKVY",12.95,27.77,27.46,27.83,27.15,90.3,90.4,89.7,0.464,24.95,25.36,24.56,1.525,1.304,151.9,16.46,3.507,0,8.55,-0.003340451,-0.004736052,2.5E-07
"2018-11-06 18:05:00",21929,"CKVY",12.93,29.32,28.98,29.44,27.71,86.1,90.9,86,0.472,25.85,26.26,25.24,2.433,2.029,147.8,11.54,4.384,0,8.55,-0.003340451,-0.004736052,2.5E-07
"2018-11-06 18:10:00",21930,"CKVY",12.93,29.26,29.26,29.38,29.13,86.3,86.6,86.1,0.472,25.7,25.81,25.58,2.2,2.374,106.5,62.82,3.069,0,8.55,-0.003340451,-0.004736052,2.5E-07
"2018-11-06 18:15:00",21931,"CKVY",12.93,29.14,29.27,29.39,29.08,86.9,86.9,86.1,0.473,25.7,25.82,25.51,1.589,1.816,313,17.61,1.754,0,8.55,-0.002255291,-0.002800055,2.5E-07
"2018-11-06 18:20:00",21932,"CKVY",12.92,28.65,28.91,29.14,28.59,88.2,88.2,86.9,0.47,25.75,25.94,25.5,0.769,1.14,345.9,30.86,3.946,0,8.55,-0.002255291,-0.002800055,2.5E-07
"2018-11-06 18:25:00",21933,"CKVY",12.92,29.15,28.79,29.15,28.52,88.3,89.7,88.2,0.48,25.96,26.37,25.57,1.024,0.811,82.4,84.4,5.48,0,8.56,-0.002255291,-0.002800055,2.5E-07
"2018-11-06 18:30:00",21934,"CKVY",12.92,29.83,29.54,29.89,29.09,87.6,88.3,86.8,0.49,26.21,26.59,25.88,2.083,1.456,323.4,41.8,7.234,0,8.56,-0.003093202,-0.004219934,2.5E-07
"2018-11-06 18:35:00",21935,"CKVY",12.92,29.39,29.58,29.89,29.33,91.2,91.3,87.5,0.501,26.89,27.21,26.45,3.782,2.976,339.5,15.02,10.74,0,8.56,-0.003093202,-0.004219934,2.5E-07
"2018-11-06 18:40:00",21936,"CKVY",12.91,28.96,29.21,29.46,28.9,92.6,92.6,91.2,0.5,27.19,27.36,26.96,5.626,4.659,336.6,10.76,12.49,0,8.56,-0.003093202,-0.004219934,2.5E-07
"2018-11-06 18:45:00",21937,"CKVY",12.9,28.78,28.85,29.02,28.65,94.2,94.2,92.5,0.504,27.22,27.38,27.02,6.762,6.38,330,11.8,10.3,0,8.56,-0.001344118,-0.001451705,2.5E-07
"2018-11-06 18:50:00",21938,"CKVY",12.9,28.53,28.66,28.78,28.47,95,95,94,0.504,27.29,27.42,27.11,6.96,6.826,354.8,13.97,9.21,0,8.56,-0.001344118,-0.001451705,2.5E-07
"2018-11-06 18:55:00",21939,"CKVY",12.9,28.41,28.49,28.59,28.28,95.7,95.8,95,0.505,27.36,27.47,27.21,6.633,6.896,352.5,12.64,9.86,0,8.56,-0.001344118,-0.001451705,2.5E-07
"2018-11-06 19:00:00",21940,"CKVY",12.9,28.22,28.26,28.47,28.03,95.5,95.8,95.4,0.5,27.15,27.4,26.92,6.585,6.629,348.8,10.81,9.64,0,8.56,-0.001157004,-0.001206728,2.5E-07
"2018-11-06 19:05:00",21941,"CKVY",12.9,28.04,28.09,28.22,27.97,95.3,95.5,95.3,0.495,26.94,27.08,26.8,6.037,6.364,348.6,9.25,7.672,0,8.56,-0.001157004,-0.001206728,2.5E-07
"2018-11-06 19:10:00",21942,"CKVY",12.9,28.03,28,28.16,27.91,95.2,95.4,95.1,0.495,26.82,26.98,26.7,5.516,5.738,343,9.7,7.453,0,8.56,-0.001157004,-0.001206728,2.5E-07
"2018-11-06 19:15:00",21943,"CKVY",12.89,28.03,28.03,28.16,27.91,95.3,95.4,95.2,0.495,26.84,26.99,26.71,5.147,5.267,329.6,9.01,8.33,0,8.56,-0.001353111,-0.001455567,2.5E-07
"2018-11-06 19:20:00",21944,"CKVY",12.89,28.04,28.01,28.1,27.91,95.8,95.9,95.2,0.498,26.9,27.05,26.74,4.921,5.027,324.7,9.97,6.576,0,8.56,-0.001353111,-0.001455567,2.5E-07
"2018-11-06 19:25:00",21945,"CKVY",12.89,28.04,28.01,28.1,27.91,96.2,96.2,95.8,0.5,27.03,27.16,26.89,4.189,4.632,308.5,14.13,4.822,0,8.56,-0.001353111,-0.001455567,2.5E-07
"2018-11-06 19:30:00",21946,"CKVY",12.88,28.29,28.16,28.29,27.91,95.6,96.4,95.5,0.502,27.17,27.33,26.97,3.672,3.901,294.9,23.38,8.11,0,8.56,-0.001723926,-0.001945733,2.5E-07
"2018-11-06 19:35:00",21947,"CKVY",12.89,28.41,28.37,28.53,28.16,93.3,95.6,93.3,0.493,26.95,27.22,26.61,3.767,3.712,271.4,17.65,8.77,0,8.56,-0.001723926,-0.001945733,2.5E-07
"2018-11-06 19:40:00",21948,"CKVY",12.88,28.47,28.45,28.6,28.29,87.7,93.3,87.6,0.464,25.7,26.71,25.21,5.489,4.616,264.8,12.72,12.06,0,8.57,-0.001723926,-0.001945733,2.5E-07
"2018-11-06 19:45:00",21949,"CKVY",12.88,28.23,28.43,28.78,28.16,87,87.8,86.3,0.456,25.08,25.49,24.85,6.894,6.109,267.3,28.07,14.03,0,8.56,-0.001133904,-0.001186176,2.5E-07
"2018-11-06 19:50:00",21950,"CKVY",12.88,29.15,28.75,29.4,28.1,77.66,87,77.11,0.423,23.94,24.9,22.93,8.65,7.773,248.6,8.68,13.37,0,8.57,-0.001133904,-0.001186176,2.5E-07
"2018-11-06 19:55:00",21951,"CKVY",12.88,29.09,29.21,29.34,28.97,79.79,80,77.25,0.433,23.36,23.78,22.97,7.937,8.39,244,10.02,10.3,0,8.57,-0.001133904,-0.001186176,2.5E-07
"2018-11-06 20:00:00",21952,"CKVY",12.87,28.91,29.1,29.28,28.78,82.1,82.1,77.39,0.442,23.47,24.19,22.93,6.76,7.371,318.3,43.25,8.99,0,8.57,0.0008313991,0.001174802,2.5E-07
"2018-11-06 20:05:00",21953,"CKVY",12.87,28.91,28.84,29.03,28.72,80.8,83.4,80.8,0.435,24.14,24.48,23.76,3.912,5.413,8.21,22.5,4.384,0,8.57,0.0008313991,0.001174802,2.5E-07
"2018-11-06 20:10:00",21954,"CKVY",12.87,29.34,29.12,29.4,28.85,76.67,81.4,76.53,0.42,23.53,24.02,22.82,2.805,3.186,285.1,34.12,4.165,0,8.57,0.0008313991,0.001174802,2.5E-07
"2018-11-06 20:15:00",21955,"CKVY",12.87,28.72,29.01,29.28,28.72,78.56,78.56,76.7,0.42,22.89,23.07,22.73,2.293,2.638,356.5,27.72,4.165,0,8.57,-0.000678348,-0.0005856121,2.5E-07
"2018-11-06 20:20:00",21956,"CKVY",12.87,28.6,28.73,28.91,28.47,81.5,81.7,78.56,0.434,23.51,23.77,22.9,3.008,2.587,61.87,14.71,4.603,0,8.57,-0.000678348,-0.0005856121,2.5E-07
"2018-11-06 20:25:00",21957,"CKVY",12.87,27.73,28.09,28.6,27.73,82.1,82.2,81.3,0.421,23.2,23.66,22.87,3.119,3.125,75.62,5.772,4.384,0,8.56,-0.000678348,-0.0005856121,2.5E-07
"2018-11-06 20:30:00",21958,"CKVY",12.87,27.42,27.65,27.92,27.3,83,83,82,0.42,22.96,23.16,22.73,2.512,2.812,60.41,11.43,1.754,0,8.56,-0.00133954,-0.001477414,2.5E-07
"2018-11-06 20:35:00",21959,"CKVY",12.86,27.18,27.45,27.67,27.11,81.2,83.4,81.2,0.408,22.83,23.28,22.14,1.616,2.084,55.45,16.3,1.754,0,8.56,-0.00133954,-0.001477414,2.5E-07
"2018-11-06 20:40:00",21960,"CKVY",12.86,26.06,26.53,27.18,26.06,85.5,85.9,81.1,0.409,22.34,22.8,21.74,1.32,1.462,156.8,9.38,2.85,0,8.56,-0.00133954,-0.001477414,2.5E-07
"2018-11-06 20:45:00",21961,"CKVY",12.86,24.82,25.31,26.12,24.7,87.1,87.1,84.8,0.396,21.52,22.37,20.95,1.322,1.352,177.9,25.99,2.411,0,8.56,-0.002303093,-0.002939242,2.5E-07
"2018-11-06 20:50:00",21962,"CKVY",12.86,25.26,25.12,25.57,24.7,88.4,90,87,0.409,22.34,22.91,21.48,1.875,1.589,223.2,10.12,3.726,0,8.56,-0.002303093,-0.002939242,2.5E-07
"2018-11-06 20:55:00",21963,"CKVY",12.85,24.7,25.02,25.32,24.7,87.7,88.4,87.3,0.397,21.92,22.36,21.52,2.062,1.971,220.3,6.497,3.726,0,8.56,-0.002303093,-0.002939242,2.5E-07
"2018-11-06 21:00:00",21964,"CKVY",12.85,25.94,25.1,25.94,24.58,88,89.2,87.7,0.42,22.2,22.91,21.51,2.304,2.158,210,7.569,2.85,0,8.56,-0.002215496,-0.002785933,2.5E-07
"2018-11-06 21:05:00",21965,"CKVY",12.84,24.45,25.44,26.19,24.45,87.2,88,83.8,0.391,21.81,22.91,20.69,1.959,2.056,179.9,89.8,3.726,0,8.56,-0.002215496,-0.002785933,2.5E-07
"2018-11-06 21:10:00",21966,"CKVY",12.84,24.02,23.79,24.52,23.46,91.9,91.9,87.1,0.404,21.15,22.06,20.48,1.82,1.945,36.79,7.064,3.726,0,8.56,-0.002215496,-0.002785933,2.5E-07
"2018-11-06 21:15:00",21967,"CKVY",12.84,23.77,23.95,24.14,23.71,91.1,92,91,0.397,21.81,22.15,21.49,1.234,1.553,37.94,3.373,1.534,0,8.56,-0.002226179,-0.002812078,2.5E-07
"2018-11-06 21:20:00",21968,"CKVY",12.85,23.59,23.65,23.84,23.47,92.2,92.2,90.7,0.399,21.56,21.84,21.16,1.027,1.109,45.01,9.98,1.973,0,8.56,-0.002226179,-0.002812078,2.5E-07
"2018-11-06 21:25:00",21969,"CKVY",12.84,24.28,23.93,24.4,23.34,92.7,93.2,92,0.412,22.11,22.63,21.35,0.862,0.91,45.97,4.439,2.192,0,8.55,-0.002226179,-0.002812078,2.5E-07
"2018-11-06 21:30:00",21970,"CKVY",12.84,23.6,23.55,24.34,23.1,91.3,92.7,90.2,0.395,21.46,22.52,20.7,1.476,1.094,313.2,18.8,3.726,0,8.55,-0.002887297,-0.003970191,2.5E-07
"2018-11-06 21:35:00",21971,"CKVY",12.83,22.67,23.31,23.72,22.67,88.2,91.3,88.2,0.367,20.71,21.54,19.71,1.977,1.781,322.6,15.25,2.85,0,8.55,-0.002887297,-0.003970191,2.5E-07
"2018-11-06 21:40:00",21972,"CKVY",12.83,21.37,21.86,22.73,21.25,88.9,88.9,87.2,0.35,18.8,19.76,18.12,2.091,2.004,354.9,7.353,2.63,0,8.55,-0.002887297,-0.003970191,2.5E-07
"2018-11-06 21:45:00",21973,"CKVY",12.82,21.87,21.75,22.05,21.37,90.5,90.9,88.8,0.364,19.23,19.78,18.59,1.797,2.053,34.02,24.45,2.63,0,8.55,-0.002050239,-0.002561203,2.5E-07
"2018-11-06 21:50:00",21974,"CKVY",12.82,21.56,21.61,21.87,21.37,91.8,91.8,90.1,0.364,19.31,19.53,19.07,1.105,1.457,58.25,0.108,0,0,8.55,-0.002050239,-0.002561203,2.5E-07
"2018-11-06 21:55:00",21975,"CKVY",12.83,21.74,21.83,21.99,21.5,93.1,93.2,91.7,0.372,20.09,20.33,19.46,0.784,0.944,13.05,26.14,1.534,0,8.55,-0.002050239,-0.002561203,2.5E-07
"2018-11-06 22:00:00",21976,"CKVY",12.82,22.73,22.28,22.86,21.74,92.9,93.6,92.9,0.387,20.66,21.12,20.03,0.826,0.71,328,9.03,2.192,0,8.55,-0.002757681,-0.003783555,2.5E-07
"2018-11-06 22:05:00",21977,"CKVY",12.82,20.26,21.8,22.86,20.26,89.7,92.9,85.9,0.337,19.09,21.11,17.24,1.821,1.26,151.4,90.6,5.699,0,8.55,-0.002757681,-0.003783555,2.5E-07
"2018-11-06 22:10:00",21978,"CKVY",12.82,18.65,19.25,20.26,18.65,92,92.5,89.3,0.323,17.06,17.72,16.65,2.435,2.153,135.6,13.81,3.726,0,8.55,-0.002757681,-0.003783555,2.5E-07
"2018-11-06 22:15:00",21979,"CKVY",12.81,18.9,18.78,18.96,18.4,94,94.2,91.8,0.333,17.2,17.5,16.44,2.773,2.678,141.6,7.866,3.507,0,8.55,-0.001947179,-0.002420597,2.5E-07
"2018-11-06 22:20:00",21980,"CKVY",12.81,18.84,18.96,19.15,18.66,93.2,94.3,93.1,0.329,17.46,17.76,17.07,2.05,2.542,153.7,4.246,1.973,0,8.55,-0.001947179,-0.002420597,2.5E-07
"2018-11-06 22:25:00",21981,"CKVY",12.81,18.84,18.88,19.03,18.72,93.5,93.6,93.1,0.331,17.29,17.43,17.13,1.539,1.732,118.9,22.76,2.411,0,8.55,-0.001947179,-0.002420597,2.5E-07
"2018-11-06 22:30:00",21982,"CKVY",12.81,18.41,19.07,19.53,18.41,92.7,94.7,92.7,0.322,17.59,18.24,16.66,1.675,1.502,164.7,30.79,4.384,0,8.55,-0.002043235,-0.002573939,2.5E-07
"2018-11-06 22:35:00",21983,"CKVY",12.81,18.54,18.42,18.66,18.04,93.5,93.7,92.5,0.326,16.8,17.14,16.27,2.434,2.034,194.5,8.05,4.603,0,8.55,-0.002043235,-0.002573939,2.5E-07
"2018-11-06 22:40:00",21984,"CKVY",12.8,18.66,18.62,18.85,18.41,93.5,93.7,93.5,0.328,17.07,17.28,16.85,2.412,2.537,195.3,10.15,3.946,0,8.55,-0.002043235,-0.002573939,2.5E-07
"2018-11-06 22:45:00",21985,"CKVY",12.8,17.8,18.37,18.78,17.67,91.1,93.5,91.1,0.308,16.56,17.22,15.52,1.495,2.001,201.3,67.77,0.658,0,8.55,-0.001863991,-0.002296607,2.5E-07
"2018-11-06 22:50:00",21986,"CKVY",12.79,16.93,17.24,17.8,16.93,90.4,91.1,89.8,0.294,14.86,15.64,14.51,0.465,0.933,298.9,0.113,0,0,8.55,-0.001863991,-0.002296607,2.5E-07
"2018-11-06 22:55:00",21987,"CKVY",12.81,16.87,16.87,17,16.75,92,92,90.4,0.299,14.71,15.01,14.49,0.066,0.195,305,12.38,0.877,0,8.55,-0.001863991,-0.002296607,2.5E-07
"2018-11-06 23:00:00",21988,"CKVY",12.79,16.94,16.88,17.06,16.69,93.4,93.4,92,0.304,15.13,15.4,14.89,0.235,0.09,17.4,42.26,2.192,0,8.55,-0.002883155,-0.004278516,2.5E-07
"2018-11-06 23:05:00",21989,"CKVY",12.8,16.94,17.01,17.19,16.81,94.2,94.3,93.3,0.307,15.58,15.79,15.23,1.015,0.619,101.1,6.504,2.63,0,8.55,-0.002883155,-0.004278516,2.5E-07
"2018-11-06 23:10:00",21990,"CKVY",12.8,16.32,16.71,17.06,16.2,92.8,94.2,92.8,0.294,15.16,15.66,14.47,1.941,1.487,106.5,5.166,3.288,0,8.55,-0.002883155,-0.004278516,2.5E-07
"2018-11-06 23:15:00",21991,"CKVY",12.8,16.64,16.41,16.7,16.2,94.2,94.2,92.8,0.302,14.8,15.31,14.5,2.475,2.279,128.6,8.5,2.63,0,8.55,-0.002137708,-0.002791861,2.5E-07
"2018-11-06 23:20:00",21992,"CKVY",12.79,16.2,16.52,16.7,16.14,93.7,94.3,93.7,0.295,15.12,15.34,14.64,2.719,2.553,123.2,8.93,3.946,0,8.55,-0.002137708,-0.002791861,2.5E-07
"2018-11-06 23:25:00",21993,"CKVY",12.77,16.08,16.02,16.2,15.83,94.5,94.5,93.6,0.296,14.6,14.9,14.31,2.872,2.814,130.4,3.721,4.165,0,8.55,-0.002137708,-0.002791861,2.5E-07
"2018-11-06 23:30:00",21994,"CKVY",12.79,15.96,15.97,16.08,15.83,93.8,94.5,93.8,0.293,14.59,14.78,14.36,2.796,2.853,132.9,3.529,3.069,0,8.55,-0.001560302,-0.001853575,2.5E-07
"2018-11-06 23:35:00",21995,"CKVY",12.78,15.21,15.56,15.96,15.15,92.5,93.8,92.4,0.279,13.91,14.49,13.37,2.612,2.698,98.5,14.38,3.946,0,8.55,-0.001560302,-0.001853575,2.5E-07
"2018-11-06 23:40:00",21996,"CKVY",12.78,16.2,15.75,16.27,15.15,94.2,94.2,92.5,0.297,14.22,14.88,13.38,2.35,2.515,76.21,1.87,3.946,0,8.55,-0.001560302,-0.001853575,2.5E-07
"2018-11-06 23:45:00",21997,"CKVY",12.78,15.83,16.11,16.33,15.77,92.5,94.3,92.5,0.287,14.57,14.96,13.99,1.875,2.134,61.53,11.27,1.534,0,8.55,-0.001615794,-0.001948433,2.5E-07
"2018-11-06 23:50:00",21998,"CKVY",12.77,15.77,15.69,15.89,15.46,92.6,92.6,91.6,0.287,13.79,14.08,13.46,1.634,1.667,151.5,48.15,4.603,0,8.55,-0.001615794,-0.001948433,2.5E-07
"2018-11-06 23:55:00",21999,"CKVY",12.77,15.71,15.7,15.96,15.52,92.6,92.8,92.1,0.286,13.9,14.25,13.62,1.72,1.597,173.4,5.567,3.946,0,8.55,-0.001615794,-0.001948433,2.5E-07
"2018-11-07 00:00:00",22000,"CKVY",12.77,14.22,15.3,15.77,14.22,90.3,92.8,90.1,0.261,13.37,14.06,11.87,2.516,2.036,210.6,15.58,4.603,0,8.55,-0.001855894,-0.002346819,2.5E-07
"2018-11-07 00:05:00",22001,"CKVY",12.76,14.72,14.45,14.78,14.1,92.8,92.8,90.3,0.274,12.54,13.07,11.85,2.623,2.758,203,5.035,4.165,0,8.55,-0.001855894,-0.002346819,2.5E-07
"2018-11-07 00:10:00",22002,"CKVY",12.75,15.46,15.03,15.46,14.66,93.3,93.3,92.7,0.285,13.36,13.86,12.94,2.226,2.41,211,9.76,2.63,0,8.55,-0.001855894,-0.002346819,2.5E-07
"2018-11-07 00:15:00",22003,"CKVY",12.75,15.96,15.69,16.08,15.34,93.3,93.3,93.1,0.291,14.07,14.47,13.73,2.269,2.259,212.8,5.92,4.384,0,8.55,-0.001536956,-0.001843354,2.5E-07
"2018-11-07 00:20:00",22004,"CKVY",12.75,16.51,16.33,16.58,15.96,93.6,93.7,93.3,0.299,14.79,15.07,14.36,2.398,2.305,203.5,7.089,3.507,0,8.55,-0.001536956,-0.001843354,2.5E-07
"2018-11-07 00:25:00",22005,"CKVY",12.75,16.83,16.63,16.83,16.51,94,94,93.4,0.304,15.1,15.39,14.94,3.004,2.68,213.4,4.202,4.822,0,8.55,-0.001536956,-0.001843354,2.5E-07
"2018-11-07 00:30:00",22006,"CKVY",12.75,17.08,16.92,17.2,16.77,94.3,94.4,94,0.309,15.52,15.85,15.32,3.067,3.099,211.3,3.702,4.384,0,8.56,-0.001583989,-0.001885715,2.5E-07
"2018-11-07 00:35:00",22007,"CKVY",12.75,17.08,17.3,17.51,17.02,93.7,94.6,93.7,0.307,15.96,16.21,15.57,2.805,2.987,221.6,58.84,3.069,0,8.56,-0.001583989,-0.001885715,2.5E-07
"2018-11-07 00:40:00",22008,"CKVY",12.74,16.52,16.84,17.14,16.46,92.9,93.7,92.8,0.297,15.2,15.63,14.74,1.924,2.402,20.09,22.29,1.754,0,8.56,-0.001583989,-0.001885715,2.5E-07
"2018-11-07 00:45:00",22009,"CKVY",12.74,15.9,16.23,16.58,15.84,92.3,92.9,92.2,0.287,14.43,14.87,14,1.297,1.546,97,19.14,2.192,0,8.56,-0.001722314,-0.002099101,2.5E-07
"2018-11-07 00:50:00",22010,"CKVY",12.74,15.28,15.62,15.97,15.28,92,92.5,91.9,0.279,13.77,14.14,13.36,1.312,1.242,100.1,15.76,2.192,0,8.56,-0.001722314,-0.002099101,2.5E-07
"2018-11-07 00:55:00",22011,"CKVY",12.74,15.22,15.21,15.47,15.04,92.1,92.1,91.8,0.278,13.28,13.57,13.09,1.566,1.454,87,0.059,1.973,0,8.56,-0.001722314,-0.002099101,2.5E-07
"2018-11-07 01:00:00",22012,"CKVY",12.73,15.1,15.17,15.35,15.04,92.5,92.6,92.1,0.278,13.37,13.56,13.15,1.431,1.54,119,19.14,1.534,0,8.56,-0.00203298,-0.002655184,2.5E-07
"2018-11-07 01:05:00",22013,"CKVY",12.73,14.98,15.02,15.22,14.91,92.3,92.5,91.9,0.276,13.13,13.42,12.99,1.2,1.305,159.2,8.43,1.534,0,8.56,-0.00203298,-0.002655184,2.5E-07
"2018-11-07 01:10:00",22014,"CKVY",12.73,15.47,15.21,15.59,14.98,93.2,93.2,92.2,0.285,13.45,13.97,13.14,1.081,1.11,162.5,8.18,2.192,0,8.56,-0.00203298,-0.002655184,2.5E-07
"2018-11-07 01:15:00",22015,"CKVY",12.73,16.83,16.18,16.9,15.47,94.4,94.5,93.2,0.306,14.76,15.57,13.86,1.279,1.169,159.7,9,2.192,0,8.56,-0.002188759,-0.002926966,2.5E-07
"2018-11-07 01:20:00",22016,"CKVY",12.73,18.01,17.47,18.07,16.77,94.9,95,94.4,0.323,16.24,16.84,15.47,1.323,1.37,178,6.436,2.192,0,8.56,-0.002188759,-0.002926966,2.5E-07
"2018-11-07 01:25:00",22017,"CKVY",12.73,18.69,18.38,18.82,17.95,94.5,95,94.4,0.332,17.15,17.5,16.72,1.253,1.237,182.2,3.25,3.726,0,8.56,-0.002188759,-0.002926966,2.5E-07
"2018-11-07 01:30:00",22018,"CKVY",12.73,19.31,19.07,19.43,18.69,93.1,94.5,93.1,0.336,17.6,17.89,17.31,1.47,1.375,184.5,24.53,3.946,0,8.56,-0.002351804,-0.003123055,2.5E-07
"2018-11-07 01:35:00",22019,"CKVY",12.72,19.06,19.2,19.43,18.94,92.2,93.2,91.8,0.329,17.34,17.77,16.96,2.122,1.708,185.4,9.07,4.165,0,8.57,-0.002351804,-0.003123055,2.5E-07
"2018-11-07 01:40:00",22020,"CKVY",12.72,19.19,19.13,19.25,19,92.7,92.7,92.2,0.332,17.3,17.49,17.12,2.568,2.482,160.3,8.92,3.946,0,8.57,-0.002351804,-0.003123055,2.5E-07
"2018-11-07 01:45:00",22021,"CKVY",12.71,19.06,19.1,19.25,19,91.9,92.7,91.6,0.328,17.14,17.48,16.96,2.507,2.522,151.3,10.46,2.85,0,8.57,-0.001844617,-0.002261702,2.5E-07
"2018-11-07 01:50:00",22022,"CKVY",12.71,19.43,19.22,19.5,19,93.1,93.1,91.8,0.338,17.35,17.77,17.02,2.409,2.462,163.5,7.332,4.165,0,8.57,-0.001844617,-0.002261702,2.5E-07
"2018-11-07 01:55:00",22023,"CKVY",12.71,19.43,19.35,19.5,19.19,93.9,94.7,93.1,0.34,17.95,18.14,17.73,2.883,2.583,163.9,10.53,4.822,0,8.57,-0.001844617,-0.002261702,2.5E-07
"2018-11-07 02:00:00",22024,"CKVY",12.71,19.62,19.51,19.68,19.31,93.2,93.9,92.8,0.34,17.87,18.07,17.63,3.698,3.316,180.8,7.037,5.918,0,8.57,-0.001670181,-0.001982575,2.5E-07
"2018-11-07 02:05:00",22025,"CKVY",12.7,19.68,19.62,19.74,19.5,93.9,94.1,93.2,0.344,18.12,18.3,17.86,3.845,3.769,180.1,6.881,4.603,0,8.57,-0.001670181,-0.001982575,2.5E-07
"2018-11-07 02:10:00",22026,"CKVY",12.7,19.74,19.79,19.93,19.56,94.8,94.9,93.9,0.348,18.42,18.65,18.09,4.265,4.14,186.4,9.17,8.11,0,8.57,-0.001670181,-0.001982575,2.5E-07
"2018-11-07 02:15:00",22027,"CKVY",12.7,19.87,19.89,20.05,19.74,96.3,96.3,94.8,0.356,18.83,19.09,18.5,3.814,4.004,193.9,9.47,4.165,0,8.57,-0.001385324,-0.001559799,2.5E-07
"2018-11-07 02:20:00",22028,"CKVY",12.69,19.8,19.9,20.05,19.74,97.3,97.3,96.3,0.358,19.16,19.3,18.91,3.434,3.663,217.5,11.26,3.507,0,8.57,-0.001385324,-0.001559799,2.5E-07
"2018-11-07 02:25:00",22029,"CKVY",12.69,19.8,19.82,19.93,19.68,97.3,97.4,97.2,0.358,19.18,19.31,19.02,2.702,2.95,203.4,12.84,3.726,0,8.57,-0.001385324,-0.001559799,2.5E-07
"2018-11-07 02:30:00",22030,"CKVY",12.69,19.49,19.71,19.99,19.43,97.1,97.5,97.1,0.353,19.06,19.38,18.74,2.556,2.693,186.9,9.85,4.384,0,8.57,-0.001795496,-0.00212999,2.5E-07
"2018-11-07 02:35:00",22031,"CKVY",12.69,19.68,19.6,19.74,19.43,96.7,97.2,96.6,0.354,18.87,18.97,18.72,2.031,2.268,162.3,24.12,1.315,0,8.57,-0.001795496,-0.00212999,2.5E-07
"2018-11-07 02:40:00",22032,"CKVY",12.68,19.86,19.75,19.92,19.55,96.7,96.7,96.6,0.357,18.95,19.13,18.76,1.766,1.928,165.4,9.51,2.85,0,8.57,-0.001795496,-0.00212999,2.5E-07
"2018-11-07 02:45:00",22033,"CKVY",12.68,19.8,19.84,19.92,19.73,96.5,96.7,96.4,0.355,19.02,19.13,18.88,1.374,1.519,155.9,11.8,2.192,0,8.57,-0.002223394,-0.00282893,2.5E-07
"2018-11-07 02:50:00",22034,"CKVY",12.67,19.79,19.83,19.92,19.67,96.6,96.7,96.4,0.355,19.01,19.12,18.82,1.56,1.456,126.6,16.05,2.192,0,8.57,-0.002223394,-0.00282893,2.5E-07
"2018-11-07 02:55:00",22035,"CKVY",12.67,19.98,19.89,19.98,19.73,96.8,96.8,96.6,0.359,19.09,19.21,18.91,1.534,1.543,107.5,8.36,2.63,0,8.57,-0.002223394,-0.00282893,2.5E-07
"2018-11-07 03:00:00",22036,"CKVY",12.67,20.23,20.06,20.23,19.92,96.8,96.8,96.7,0.363,19.28,19.46,19.13,1.673,1.581,112.9,11.25,3.069,0,8.57,-0.002423016,-0.003178457,2.5E-07
"2018-11-07 03:05:00",22037,"CKVY",12.66,20.23,20.14,20.29,20.04,96.2,96.8,96.2,0.361,19.29,19.45,19.13,2.291,1.998,136.9,9.16,3.946,0,8.57,-0.002423016,-0.003178457,2.5E-07
"2018-11-07 03:10:00",22038,"CKVY",12.66,19.92,19.9,20.17,19.67,94.5,96.2,94.4,0.35,18.71,19.26,18.35,2.356,2.433,147.7,15.88,4.384,0,8.57,-0.002423016,-0.003178457,2.5E-07
"2018-11-07 03:15:00",22039,"CKVY",12.66,20.04,20.1,20.29,19.92,94.3,94.9,94.2,0.351,18.8,19.05,18.59,2.367,2.352,179.3,13.19,2.63,0,8.57,-0.002028643,-0.002510939,2.5E-07
"2018-11-07 03:20:00",22040,"CKVY",12.65,20.66,20.27,20.66,19.86,95.5,95.5,94,0.364,18.99,19.56,18.44,2.177,2.248,231.5,28.27,5.261,0,8.57,-0.002028643,-0.002510939,2.5E-07
"2018-11-07 03:25:00",22041,"CKVY",12.64,20.72,20.65,20.78,20.54,96.1,96.1,95.4,0.368,19.61,19.84,19.45,2.428,2.284,244.4,40.56,6.576,0,8.57,-0.002028643,-0.002510939,2.5E-07
"2018-11-07 03:30:00",22042,"CKVY",12.65,20.54,20.65,20.85,20.41,96.4,96.4,96.1,0.366,19.76,19.97,19.52,2.482,2.503,287.3,11.61,3.288,0,8.57,-0.00203017,-0.002502298,2.5E-07
"2018-11-07 03:35:00",22043,"CKVY",12.64,20.04,20.28,20.6,19.98,95.8,96.4,95.8,0.356,19.34,19.73,18.97,2.312,2.422,319,11.36,2.85,0,8.58,-0.00203017,-0.002502298,2.5E-07
"2018-11-07 03:40:00",22044,"CKVY",12.63,19.92,20.05,20.29,19.86,95.7,96,95.7,0.354,19.04,19.3,18.81,2.083,2.138,307,7.659,3.288,0,8.57,-0.00203017,-0.002502298,2.5E-07
"2018-11-07 03:45:00",22045,"CKVY",12.62,19.79,19.81,19.98,19.67,95.1,95.7,95,0.35,18.68,18.95,18.48,2.015,2.035,331.7,9.1,2.85,0,8.58,-0.002071452,-0.002577076,2.5E-07
"2018-11-07 03:50:00",22046,"CKVY",12.63,19.92,19.81,19.92,19.61,95.4,95.5,95,0.353,18.68,18.83,18.43,2.075,2.076,327.6,9.3,3.069,0,8.57,-0.002071452,-0.002577076,2.5E-07
"2018-11-07 03:55:00",22047,"CKVY",12.61,19.79,19.94,20.1,19.73,94.9,95.5,94.9,0.349,18.8,18.99,18.51,1.822,1.929,334.7,24.46,2.192,0,8.57,-0.002071452,-0.002577076,2.5E-07
"2018-11-07 04:00:00",22048,"CKVY",12.62,19.61,19.62,19.79,19.42,94.6,94.9,94.5,0.345,18.34,18.58,18.09,1.621,1.744,4.099,5.948,2.192,0,8.57,-0.002156879,-0.002732235,2.5E-07
"2018-11-07 04:05:00",22049,"CKVY",12.61,19.73,19.66,19.86,19.42,94.7,94.8,94.5,0.348,18.37,18.58,18.13,1.06,1.327,352.9,17.71,1.315,0,8.57,-0.002156879,-0.002732235,2.5E-07
"2018-11-07 04:10:00",22050,"CKVY",12.6,19.92,19.86,19.98,19.67,94.6,94.8,94.6,0.35,18.59,18.72,18.39,0.884,0.979,331,16.29,1.315,0,8.57,-0.002156879,-0.002732235,2.5E-07
"2018-11-07 04:15:00",22051,"CKVY",12.6,20.04,19.93,20.1,19.79,94.6,94.7,94.5,0.352,18.62,18.8,18.47,0.626,0.701,331.2,7.07,1.534,0,8.57,-0.002676577,-0.003685697,2.5E-07
"2018-11-07 04:20:00",22052,"CKVY",12.6,20.04,20.08,20.23,19.92,94.6,94.8,94.5,0.352,18.79,18.96,18.61,0.708,0.64,317.8,14.13,1.096,0,8.57,-0.002676577,-0.003685697,2.5E-07
"2018-11-07 04:25:00",22053,"CKVY",12.6,20.17,20.13,20.23,20.04,94.5,94.7,94.5,0.353,18.83,18.95,18.71,0.489,0.6,306.3,0.17,0.658,0,8.57,-0.002676577,-0.003685697,2.5E-07
"2018-11-07 04:30:00",22054,"CKVY",12.58,20.17,20.2,20.35,20.04,94.6,94.8,94.5,0.354,18.91,19.09,18.71,0.525,0.517,294.5,18.18,1.534,0,8.57,-0.003021486,-0.00438534,2.5E-07
"2018-11-07 04:35:00",22055,"CKVY",12.58,20.41,20.34,20.54,20.04,94.6,94.7,94.5,0.357,19.05,19.24,18.75,0.83,0.683,231,34.62,4.384,0,8.57,-0.003021486,-0.00438534,2.5E-07
"2018-11-07 04:40:00",22056,"CKVY",12.58,20.04,20.31,20.54,20.04,93.9,94.8,93.9,0.349,18.94,19.27,18.56,1.187,0.941,339.2,65.12,2.192,0,8.57,-0.003021486,-0.00438534,2.5E-07
"2018-11-07 04:45:00",22057,"CKVY",12.57,20.04,20.12,20.23,19.98,94,94.2,93.9,0.35,18.68,18.82,18.52,1.535,1.342,351.3,7.816,2.85,0,8.57,-0.002714997,-0.003746191,2.5E-07
"2018-11-07 04:50:00",22058,"CKVY",12.57,19.92,19.98,20.17,19.79,93.7,94,93.6,0.347,18.48,18.72,18.28,1.915,1.715,358,6.114,3.507,0,8.57,-0.002714997,-0.003746191,2.5E-07
"2018-11-07 04:55:00",22059,"CKVY",12.57,20.04,19.92,20.17,19.73,93.9,93.9,93.5,0.349,18.4,18.68,18.18,2.318,2.192,7.017,10.11,3.946,0,8.57,-0.002714997,-0.003746191,2.5E-07
"2018-11-07 05:00:00",22060,"CKVY",12.56,20.1,20.04,20.17,19.92,94.1,94.2,93.8,0.351,18.59,18.75,18.44,2.655,2.536,5.29,15.69,3.726,0,8.57,-0.002007083,-0.002492647,2.5E-07
"2018-11-07 05:05:00",22061,"CKVY",12.56,20.1,20.08,20.17,19.92,93.9,94.2,93.9,0.35,18.64,18.75,18.44,2.407,2.592,345.8,9,3.507,0,8.57,-0.002007083,-0.002492647,2.5E-07
"2018-11-07 05:10:00",22062,"CKVY",12.54,20.04,20.06,20.23,19.92,93.6,93.9,93.5,0.348,18.54,18.73,18.37,2.163,2.269,4.59,9.85,2.63,0,8.57,-0.002007083,-0.002492647,2.5E-07
"2018-11-07 05:15:00",22063,"CKVY",12.55,20.17,20.12,20.23,19.98,94.1,94.1,93.5,0.352,18.61,18.8,18.41,1.991,2.064,340.8,10,3.069,0,8.57,-0.001938893,-0.002381185,2.5E-07
"2018-11-07 05:20:00",22064,"CKVY",12.54,20.23,20.25,20.41,20.04,94.6,94.6,94,0.354,18.88,19.12,18.59,2.084,1.985,316.7,13.54,3.288,0,8.57,-0.001938893,-0.002381185,2.5E-07
"2018-11-07 05:25:00",22065,"CKVY",12.53,20.17,20.17,20.29,20.04,95,95,94.5,0.355,18.91,19.06,18.75,2.307,2.201,301.4,9.88,3.069,0,8.57,-0.001938893,-0.002381185,2.5E-07
"2018-11-07 05:30:00",22066,"CKVY",12.54,20.29,20.23,20.35,20.04,95.2,95.3,95,0.358,19.06,19.19,18.85,2.222,2.255,313.8,10.83,2.63,0,8.57,-0.002061357,-0.002567514,2.5E-07
"2018-11-07 05:35:00",22067,"CKVY",12.54,20.54,20.38,20.54,20.17,95,95.2,95,0.361,19.19,19.34,18.99,2.118,2.189,323.6,9.72,3.288,0,8.57,-0.002061357,-0.002567514,2.5E-07
"2018-11-07 05:40:00",22068,"CKVY",12.54,20.47,20.5,20.6,20.35,95,95.1,94.9,0.36,19.29,19.41,19.16,2.021,2.051,307.1,10.34,2.85,0,8.57,-0.002061357,-0.002567514,2.5E-07
"2018-11-07 05:45:00",22069,"CKVY",12.53,20.41,20.43,20.54,20.29,94.8,95,94.8,0.358,19.2,19.33,19.04,1.969,2.014,323.4,10.59,2.85,0,8.57,-0.00211568,-0.002649646,2.5E-07
"2018-11-07 05:50:00",22070,"CKVY",12.52,20.54,20.45,20.6,20.29,95.2,95.2,94.6,0.362,19.21,19.43,18.99,1.937,1.946,313.6,9.33,3.069,0,8.57,-0.00211568,-0.002649646,2.5E-07
"2018-11-07 05:55:00",22071,"CKVY",12.52,20.54,20.46,20.6,20.29,95.5,95.6,95.1,0.363,19.33,19.47,19.14,1.865,1.975,313.5,9.44,3.507,0,8.57,-0.00211568,-0.002649646,2.5E-07
"2018-11-07 06:00:00",22072,"CKVY",12.53,20.6,20.6,20.72,20.41,95.3,95.7,95.2,0.363,19.5,19.66,19.28,1.644,1.72,320.6,12.53,1.973,0,8.57,-0.002226433,-0.002832321,2.5E-07
"2018-11-07 06:05:00",22073,"CKVY",12.53,20.66,20.62,20.72,20.47,95.6,95.6,95.3,0.365,19.52,19.65,19.34,1.553,1.606,319.2,8.44,2.411,0,8.57,-0.002226433,-0.002832321,2.5E-07
"2018-11-07 06:10:00",22074,"CKVY",12.52,20.54,20.59,20.66,20.47,95.6,95.7,95.5,0.363,19.53,19.62,19.41,1.181,1.336,331.8,21.49,1.754,0,8.57,-0.002226433,-0.002832321,2.5E-07
"2018-11-07 06:15:00",22075,"CKVY",12.52,20.6,20.62,20.72,20.54,96,96,95.6,0.366,19.61,19.76,19.48,0.921,1.08,351.7,6.309,0.877,0,8.57,-0.002544365,-0.003392068,2.5E-07
"2018-11-07 06:20:00",22076,"CKVY",12.52,20.85,20.73,20.91,20.54,95.9,96.1,95.9,0.369,19.77,19.94,19.55,0.435,0.648,352.7,47.37,1.096,0,8.57,-0.002544365,-0.003392068,2.5E-07
"2018-11-07 06:25:00",22077,"CKVY",12.52,20.78,20.87,21.03,20.66,96.3,96.3,95.8,0.369,19.9,20.07,19.69,0.907,0.62,131.5,22.35,3.507,0,8.57,-0.002544365,-0.003392068,2.5E-07
"2018-11-07 06:30:00",22078,"CKVY",12.52,20.41,20.62,20.91,20.41,96.1,96.3,96,0.363,19.69,20.01,19.46,1.567,1.207,116.2,19.83,4.384,0,8.57,-0.002906394,-0.004097025,2.5E-07
"2018-11-07 06:35:00",22079,"CKVY",12.52,20.41,20.38,20.6,20.23,96.3,96.3,96,0.364,19.46,19.65,19.28,2.195,1.892,119.8,15.93,4.384,0,8.57,-0.002906394,-0.004097025,2.5E-07
"2018-11-07 06:40:00",22080,"CKVY",12.52,20.66,20.47,20.66,20.29,96.3,96.4,96.2,0.368,19.58,19.77,19.4,1.619,1.925,135,34.4,1.534,0,8.58,-0.002906394,-0.004097025,2.5E-07
"2018-11-07 06:45:00",22081,"CKVY",12.51,20.66,20.67,20.78,20.54,96.1,96.3,96.1,0.367,19.76,19.89,19.61,1.487,1.574,174.9,12.04,2.85,0.00593378,8.57,-0.002308313,-0.002962118,2.5E-07
"2018-11-07 06:50:00",22082,"CKVY",12.51,20.54,20.61,20.72,20.41,95.9,96.1,95.9,0.364,19.66,19.79,19.48,0.991,1.271,210.9,18.11,1.973,0.08008385,8.57,-0.002308313,-0.002962118,2.5E-07
"2018-11-07 06:55:00",22083,"CKVY",12.51,20.41,20.55,20.66,20.41,96.2,96.2,95.9,0.363,19.61,19.73,19.48,1.568,1.286,203.5,18.78,3.507,0.253576,8.57,-0.002308313,-0.002962118,2.5E-07
"2018-11-07 07:00:00",22084,"CKVY",12.51,20.41,20.48,20.6,20.35,96.1,96.3,96.1,0.363,19.56,19.69,19.42,1.458,1.506,217.1,11.07,2.63,0.5949787,8.57,-0.002515872,-0.003351648,0.001062468
"2018-11-07 07:05:00",22085,"CKVY",12.51,20.41,20.5,20.66,20.29,96.3,96.4,96.1,0.364,19.61,19.78,19.36,2.052,1.729,234.7,13.73,3.507,1.111677,8.57,-0.002515872,-0.003351648,0.001062468
"2018-11-07 07:10:00",22086,"CKVY",12.51,20.54,20.44,20.6,20.29,96.3,96.4,96.2,0.366,19.55,19.73,19.39,1.79,1.898,276.5,15.89,2.85,1.769466,8.57,-0.002515872,-0.003351648,0.001062468
"2018-11-07 07:15:00",22087,"CKVY",12.51,20.41,20.47,20.66,20.29,96.2,96.4,96.2,0.364,19.58,19.76,19.4,1.627,1.675,315.1,20.41,3.946,2.525573,8.57,-0.002222514,-0.00285796,0.006666799
"2018-11-07 07:20:00",22088,"CKVY",12.51,20.41,20.43,20.6,20.23,96.6,96.6,96.1,0.365,19.55,19.77,19.32,2.029,1.871,29.62,27.11,7.014,3.839679,8.58,-0.002222514,-0.00285796,0.006666799
"2018-11-07 07:25:00",22089,"CKVY",12.51,20.6,20.46,20.6,20.29,96.7,96.7,96.6,0.368,19.66,19.8,19.48,2.022,2.136,323.6,40.54,3.288,6.457815,8.57,-0.002222514,-0.00285796,0.006666799
"2018-11-07 07:30:00",22090,"CKVY",12.52,20.78,20.62,20.78,20.41,96.4,96.7,96.3,0.37,19.78,19.92,19.59,1.805,1.953,279,4.11,1.096,10.36591,8.57,-0.002713356,-0.00273253,0.01726104
"2018-11-07 07:35:00",22091,"CKVY",12.52,20.91,20.79,20.91,20.6,96.3,96.4,96.1,0.371,19.89,20.04,19.69,1.121,1.405,250.6,15.02,2.192,14.2163,8.57,-0.002713356,-0.00273253,0.01726104
"2018-11-07 07:40:00",22092,"CKVY",12.53,21.03,20.93,21.09,20.85,96.1,96.4,96.1,0.373,20.03,20.2,19.92,0.985,0.993,307.4,41.7,1.973,17.64211,8.57,-0.002713356,-0.00273253,0.01726104
"2018-11-07 07:45:00",22093,"CKVY",12.54,21.03,20.93,21.09,20.72,96,96.2,95.9,0.372,19.98,20.16,19.76,0.953,0.999,359.3,11.59,1.534,20.18367,8.57,-0.0006573271,-0.0005994804,0.03905711
"2018-11-07 07:50:00",22094,"CKVY",12.54,21.03,21.01,21.15,20.91,95.7,96,95.7,0.371,20,20.19,19.88,0.607,0.781,300.4,14.13,1.315,23.59022,8.57,-0.0006573271,-0.0005994804,0.03905711
"2018-11-07 07:55:00",22095,"CKVY",12.56,21.09,21,21.15,20.84,95.7,95.8,95.6,0.372,19.97,20.13,19.79,0.381,0.486,297.7,12.2,1.315,26.95951,8.57,-0.0006573271,-0.0005994804,0.03905711
"2018-11-07 08:00:00",22096,"CKVY",12.58,20.47,20.93,21.28,20.41,95.2,95.8,95.1,0.361,19.83,20.23,19.25,1.111,0.585,119.2,38.35,5.261,33.39348,8.58,0.001056068,0.00118907,0.07225961
"2018-11-07 08:05:00",22097,"CKVY",12.6,20.59,20.55,20.72,20.29,95.6,95.6,95.1,0.364,19.46,19.6,19.12,1.79,1.456,92.2,16.22,3.726,40.42109,8.58,0.001056068,0.00118907,0.07225961
"2018-11-07 08:10:00",22098,"CKVY",12.62,20.78,20.75,20.97,20.47,95.8,96,95.5,0.368,19.72,19.97,19.41,2.605,2.159,99.7,9.54,3.726,48.36308,8.58,0.001056068,0.00118907,0.07225961
"2018-11-07 08:15:00",22099,"CKVY",12.64,21.09,20.82,21.15,20.65,96,96.1,95.7,0.373,19.82,20.19,19.63,2.398,2.665,92.9,11.6,3.288,54.62772,8.58,0.002645714,0.003007603,0.1091986
"2018-11-07 08:20:00",22100,"CKVY",12.67,20.78,20.94,21.15,20.78,95.7,96.1,95.7,0.367,19.94,20.2,19.75,2.609,2.501,108.5,11.74,3.946,60.30286,8.58,0.002645714,0.003007603,0.1091986
"2018-11-07 08:25:00",22101,"CKVY",12.71,21.15,20.99,21.27,20.78,95.9,96.1,95.7,0.374,20,20.32,19.74,2.275,2.465,96.5,20.08,3.288,66.839,8.58,0.002645714,0.003007603,0.1091986
"2018-11-07 08:30:00",22102,"CKVY",12.74,20.65,20.93,21.21,20.65,95.5,95.9,95.4,0.364,19.89,20.22,19.56,2.553,2.356,94.2,10.79,4.384,74.51028,8.58,0.004231182,0.004713724,0.1471101
"2018-11-07 08:35:00",22103,"CKVY",12.78,20.53,20.64,20.84,20.4,95.7,95.7,95.4,0.363,19.58,19.81,19.31,2.58,2.636,99.4,14.6,5.261,82.9701,8.58,0.004231182,0.004713724,0.1471101
"2018-11-07 08:40:00",22104,"CKVY",12.82,20.71,20.66,20.78,20.53,95.7,95.9,95.6,0.366,19.63,19.78,19.48,2.582,2.673,123.5,24.05,4.165,89.22108,8.58,0.004231182,0.004713724,0.1471101
"2018-11-07 08:45:00",22105,"CKVY",12.86,20.96,20.99,21.21,20.77,95.5,95.9,95.4,0.369,19.95,20.19,19.73,2.058,2.284,94.1,25.94,2.85,94.81806,8.58,0.005730539,0.00631865,0.1849554
"2018-11-07 08:50:00",22106,"CKVY",12.91,20.77,20.82,21.02,20.65,95.5,95.6,95.3,0.366,19.72,19.96,19.52,1.627,1.855,164.1,50.2,4.165,99.46227,8.58,0.005730539,0.00631865,0.1849554
"2018-11-07 08:55:00",22107,"CKVY",12.97,20.9,20.75,21.02,20.65,95.4,95.5,95.3,0.368,19.63,19.92,19.51,1.19,1.35,266.9,13.27,1.973,106.2652,8.58,0.005730539,0.00631865,0.1849554
"2018-11-07 09:00:00",22108,"CKVY",13.05,21.76,21.45,21.89,20.84,95.8,95.9,95.4,0.383,20.4,20.87,19.75,0.985,1.115,162.2,70.15,1.754,115.3784,8.58,0.007753036,0.008395281,0.2217744
"2018-11-07 09:05:00",22109,"CKVY",13.1,21.52,21.53,21.89,21.27,95.4,95.9,95.2,0.378,20.42,20.87,20.11,0.76,0.79,121.3,19.13,2.411,126.0011,8.58,0.007753036,0.008395281,0.2217744
"2018-11-07 09:10:00",22110,"CKVY",13.14,21.27,21.27,21.52,21.08,95.4,95.5,95.2,0.374,20.15,20.4,19.98,1.093,0.887,84,45.52,3.069,131.7528,8.58,0.007753036,0.008395281,0.2217744
"2018-11-07 09:15:00",22111,"CKVY",13.19,21.14,21.12,21.27,21.02,95.3,95.4,95.2,0.372,19.99,20.16,19.87,1.198,1.178,229.2,66.61,2.192,129.7695,8.58,0.009059926,0.0097507,0.2571229
"2018-11-07 09:20:00",22112,"CKVY",13.28,21.51,21.31,21.51,21.02,95.6,95.6,95.3,0.378,20.23,20.45,19.89,1.435,1.32,205.4,32.01,3.069,128.0011,8.58,0.009059926,0.0097507,0.2571229
"2018-11-07 09:25:00",22113,"CKVY",13.4,21.64,21.61,21.95,21.33,95.4,95.9,95.4,0.38,20.53,20.92,20.24,1.569,1.466,160.6,17.1,3.507,133.2865,8.58,0.009059926,0.0097507,0.2571229
"2018-11-07 09:30:00",22114,"CKVY",13.48,21.57,21.53,21.7,21.33,95.5,95.6,95.2,0.379,20.43,20.63,20.18,1.904,1.775,148,23.05,3.288,145.9597,8.58,0.0105853,0.01141683,0.2906677
"2018-11-07 09:35:00",22115,"CKVY",13.58,21.63,21.7,21.88,21.38,95.3,95.7,95.3,0.379,20.61,20.84,20.29,1.864,1.914,150,14.22,3.288,155.459,8.58,0.0105853,0.01141683,0.2906677
"2018-11-07 09:40:00",22116,"CKVY",13.69,21.88,21.85,22,21.63,95.3,95.6,95.2,0.383,20.74,20.93,20.49,1.652,1.78,164.9,19.21,2.85,163.1125,8.58,0.0105853,0.01141683,0.2906677
"2018-11-07 09:45:00",22117,"CKVY",13.82,21.75,21.95,22.25,21.69,95.2,95.6,95.2,0.381,20.81,21.15,20.53,2.406,1.918,153.5,14.24,6.138,176.4095,8.58,0.01292006,0.01393083,0.3220384
"2018-11-07 09:50:00",22118,"CKVY",14.04,21.63,21.86,22.12,21.63,95,95.6,95,0.378,20.71,21.05,20.42,3.092,2.716,165,9.86,5.699,198.0818,8.58,0.01292006,0.01393083,0.3220384
"2018-11-07 09:55:00",22119,"CKVY",14.02,21.44,21.62,21.82,21.44,94.9,95.2,94.9,0.375,20.42,20.66,20.21,3.747,3.473,180,11.04,5.48,217.9628,8.58,0.01292006,0.01393083,0.3220384
"2018-11-07 10:00:00",22120,"CKVY",14.12,21.26,21.09,21.51,20.83,95,95.1,94.5,0.372,19.81,20.29,19.51,3.051,3.531,158.8,23.42,5.261,221.925,8.58,0.01426433,0.0154699,0.3513831
"2018-11-07 10:05:00",22121,"CKVY",14.06,21.75,21.38,21.75,21.07,95.3,95.4,94.8,0.381,20.2,20.64,19.82,2.483,2.783,118.6,12.15,3.507,221.005,8.58,0.01426433,0.0154699,0.3513831
"2018-11-07 10:10:00",22122,"CKVY",14,21.75,21.71,21.94,21.51,95.2,95.4,95,0.381,20.55,20.82,20.29,2.403,2.367,159.5,38.22,4.822,225.8146,8.58,0.01426433,0.0154699,0.3513831
"2018-11-07 10:15:00",22123,"CKVY",13.96,21.88,21.6,21.88,21.26,95.3,95.3,94.7,0.383,20.39,20.73,19.98,2.47,2.404,193.1,22.96,4.603,237.1023,8.58,0.01634188,0.01762361,0.3779606
"2018-11-07 10:20:00",22124,"CKVY",13.93,21.82,21.79,22,21.51,95.1,95.3,94.7,0.381,20.58,20.86,20.23,2.594,2.469,131.9,23.53,4.384,246.0123,8.58,0.01634188,0.01762361,0.3779606
"2018-11-07 10:25:00",22125,"CKVY",13.91,21.69,21.52,21.82,21.2,95.3,95.3,94.6,0.38,20.28,20.64,19.9,2.659,2.694,121.4,14.96,4.603,249.0385,8.58,0.01634188,0.01762361,0.3779606
"2018-11-07 10:30:00",22126,"CKVY",13.89,22,21.84,22,21.57,95.3,95.6,95.2,0.385,20.72,20.89,20.41,2.645,2.665,137.7,23.98,3.726,249.9632,8.58,0.01719452,0.01853696,0.4017529
"2018-11-07 10:35:00",22127,"CKVY",13.88,22.74,22.45,22.93,21.81,95.3,95.5,95.2,0.397,21.31,21.8,20.66,2.252,2.433,110.6,54.04,4.165,264.4415,8.58,0.01719452,0.01853696,0.4017529
"2018-11-07 10:40:00",22128,"CKVY",13.85,22.98,22.76,23.11,22.43,95.3,95.6,94.8,0.402,21.58,22.03,21.19,2.285,2.207,157,26.72,4.822,298.6464,8.58,0.01719452,0.01853696,0.4017529
"2018-11-07 10:45:00",22129,"CKVY",13.84,22.61,23.12,23.72,22.49,94.9,95.4,94.7,0.393,21.92,22.55,21.23,2.892,2.552,162.1,10.85,6.357,350.8353,8.58,0.02504887,0.02687073,0.422139
"2018-11-07 10:50:00",22130,"CKVY",13.85,22.49,22.52,22.73,22.24,95.1,95.3,94.8,0.392,21.31,21.56,20.99,2.808,2.97,123.1,48.33,3.726,354.0555,8.58,0.02504887,0.02687073,0.422139
"2018-11-07 10:55:00",22131,"CKVY",13.86,22.79,22.64,22.86,22.36,95.4,95.5,95.1,0.399,21.5,21.75,21.17,2.034,2.451,39.01,26.16,1.973,315.3783,8.58,0.02504887,0.02687073,0.422139
"2018-11-07 11:00:00",22132,"CKVY",13.86,22.98,23.07,23.47,22.73,94.9,95.9,94.9,0.4,21.93,22.46,21.57,1.104,1.535,85.5,26.84,2.85,273.4693,8.58,0.0194118,0.02087463,0.4401067
"2018-11-07 11:05:00",22133,"CKVY",13.85,23.91,23.34,23.97,22.86,95.1,95.3,94.7,0.416,22.13,22.81,21.57,1.06,1.016,143.1,52.12,2.63,300.517,8.58,0.0194118,0.02087463,0.4401067
"2018-11-07 11:10:00",22134,"CKVY",13.85,24.96,24.85,25.45,23.85,94.4,96.1,94.1,0.432,23.68,24.35,22.62,1.751,1.404,158.6,15.07,4.822,411.519,8.58,0.0194118,0.02087463,0.4401067
"2018-11-07 11:15:00",22135,"CKVY",13.85,25.21,25.42,25.95,24.96,94.8,95.3,94.1,0.438,24.12,24.8,23.59,2.231,2.057,170.5,18.54,4.603,563.3728,8.58,0.04660983,0.04977307,0.4538993
"2018-11-07 11:20:00",22136,"CKVY",13.86,24.22,24.63,25.45,23.85,94.6,95.1,93.9,0.42,23.26,24.19,22.4,2.696,2.475,200.3,28.48,3.726,608.8029,8.59,0.04660983,0.04977307,0.4538993
"2018-11-07 11:25:00",22137,"CKVY",13.86,25.82,25.33,26.2,24.16,94.5,95.3,94.4,0.448,24.06,24.96,22.82,2.153,2.425,154.1,21.27,3.288,581.5367,8.59,0.04660983,0.04977307,0.4538993
"2018-11-07 11:30:00",22138,"CKVY",13.86,26,25.85,26.25,25.27,94.1,94.4,93.5,0.45,24.38,24.85,23.66,1.857,1.984,129.5,22.99,3.507,549.225,8.59,0.04041373,0.04325307,0.4651576
"2018-11-07 11:35:00",22139,"CKVY",13.87,26.25,26.62,27.49,25.76,94,96,94,0.454,25.34,26.48,24.29,1.412,1.576,77.89,42.63,2.85,585.0778,8.59,0.04041373,0.04325307,0.4651576
"2018-11-07 11:40:00",22140,"CKVY",13.88,27.79,26.53,27.86,25.82,95.8,95.8,93.4,0.493,25.15,26.79,24.21,1.183,1.328,83.9,91.9,1.973,624.5552,8.59,0.04041373,0.04325307,0.4651576
"2018-11-07 11:45:00",22141,"CKVY",13.88,27.61,27.95,28.85,27.3,95.1,96.4,94.7,0.486,26.78,27.92,26.02,0.985,1.041,14.98,64.32,3.946,614.6014,8.59,0.04943542,0.05279366,0.4723104
"2018-11-07 11:50:00",22142,"CKVY",13.88,25.94,26.7,27.92,25.88,94.9,95.6,94.3,0.452,25.41,26.82,24.61,1.365,1.262,320.4,19.1,4.384,576.0499,8.59,0.04943542,0.05279366,0.4723104
"2018-11-07 11:55:00",22143,"CKVY",13.88,26.31,25.83,26.37,25.44,94.7,95.1,94.3,0.458,24.53,25.06,24.15,2.012,1.69,348,25.64,4.384,481.4664,8.59,0.04943542,0.05279366,0.4723104
"2018-11-07 12:00:00",22144,"CKVY",13.88,26.92,26.57,27.05,26.24,94.6,94.8,94.2,0.47,25.22,25.77,24.93,2.084,2.106,349.1,22.96,2.85,443.4273,8.59,0.03422229,0.03663111,0.4778401
"2018-11-07 12:05:00",22145,"CKVY",13.88,27.6,27.02,27.6,26.68,94.1,94.6,93.3,0.481,25.5,26.14,25.13,1.728,1.949,300.1,31.57,3.069,451.9651,8.59,0.03422229,0.03663111,0.4778401
"2018-11-07 12:10:00",22146,"CKVY",13.89,28.53,27.94,28.53,27.54,93.5,94.4,92.3,0.496,26.25,26.89,25.92,0.972,1.34,319.8,23.19,1.973,522.679,8.59,0.03422229,0.03663111,0.4778401
"2018-11-07 12:15:00",22147,"CKVY",13.89,28.52,28.7,29.39,28.34,91.2,94,89.7,0.483,26.68,27.82,25.71,1.096,0.92,332.8,47.23,4.603,537.4809,8.59,0.04360267,0.04666709,0.4788519
"2018-11-07 12:20:00",22148,"CKVY",13.9,28.58,28.76,29.08,28.46,89.9,92.2,89.9,0.478,26.49,27.04,25.92,1.362,1.155,318,19.98,3.507,538.014,8.6,0.04360267,0.04666709,0.4788519
"2018-11-07 12:25:00",22149,"CKVY",13.9,29.07,28.94,29.38,28.52,89.4,90.8,88.5,0.485,26.29,26.92,25.86,2.173,1.809,316,25.24,5.48,538.6697,8.6,0.04360267,0.04666709,0.4788519
"2018-11-07 12:30:00",22150,"CKVY",13.89,30.37,29.78,30.43,29.01,90,91,87.6,0.515,26.98,27.85,26.28,2.092,2.239,60.47,52.03,3.288,539.215,8.59,0.04447765,0.04779255,0.4769587
"2018-11-07 12:35:00",22151,"CKVY",13.9,31.11,30.76,31.11,30.31,86.6,91.1,85.6,0.51,27.56,28.77,26.65,2.324,2.191,311.7,42.86,5.042,538.9995,8.6,0.04447765,0.04779255,0.4769587
"2018-11-07 12:40:00",22152,"CKVY",13.9,31.23,31.09,31.48,30.68,79.7,86.5,79.7,0.472,26.87,27.71,25.7,2.163,2.155,316,39.12,4.603,538.0215,8.6,0.04447765,0.04779255,0.4769587
"2018-11-07 12:45:00",22153,"CKVY",13.9,32.47,31.75,32.47,31.11,82.3,83.3,77.91,0.512,26.49,27.97,25.49,2.295,2.274,23.7,60.37,4.165,535.7092,8.6,0.0455097,0.04937573,0.4717779
"2018-11-07 12:50:00",22154,"CKVY",13.9,32.53,32.52,32.84,32.22,73.51,82.4,73.51,0.459,26.48,28.08,25.01,2.542,2.386,329.9,39.44,5.699,532.6901,8.6,0.0455097,0.04937573,0.4717779
"2018-11-07 12:55:00",22155,"CKVY",13.89,32.15,32.31,32.59,31.97,66.15,76.15,65.88,0.407,23.81,25.8,22.03,2.994,2.725,356.1,19.25,6.576,528.6238,8.6,0.0455097,0.04937573,0.4717779
"2018-11-07 13:00:00",22156,"CKVY",13.89,32.58,32.5,33.08,31.9,63.3,70.65,63.06,0.396,22.8,24.18,21.37,3.751,3.275,7.49,23.78,7.891,524.3701,8.6,0.04572286,0.05080429,0.4652352
"2018-11-07 13:05:00",22157,"CKVY",13.88,32.83,32.53,32.83,32.33,67.04,67.25,58.9,0.423,21.61,23.1,19.63,4.21,4.042,355.1,14.26,8.77,520.4206,8.59,0.04572286,0.05080429,0.4652352
"2018-11-07 13:10:00",22158,"CKVY",13.89,33.82,33.45,34.19,32.77,62.24,67.9,62.17,0.409,23.4,24.06,22.27,4.664,4.476,358.6,20.32,9.43,516.5709,8.59,0.04572286,0.05080429,0.4652352
"2018-11-07 13:15:00",22159,"CKVY",13.88,33.57,33.65,33.94,33.32,64.54,66.6,61.1,0.42,22.73,24,21.5,4.85,4.868,8.11,12.24,9.86,513.1877,8.59,0.04498548,0.05194665,0.4548836
"2018-11-07 13:20:00",22160,"CKVY",13.88,33.57,33.87,34.5,33.51,66.63,66.7,61.45,0.434,23.18,24.1,21.89,5.101,4.977,356.4,29.51,9.21,509.9284,8.59,0.04498548,0.05194665,0.4548836
"2018-11-07 13:25:00",22161,"CKVY",13.88,34.37,34.1,34.68,33.38,63.92,69.35,61.62,0.429,23.46,24.97,22.39,5.351,5.243,347.2,20.07,8.99,507.3217,8.59,0.04498548,0.05194665,0.4548836
"2018-11-07 13:30:00",22162,"CKVY",13.87,35.17,34.49,35.23,34.12,60.99,64.12,57.19,0.423,22.15,23.68,20.64,5.671,5.516,351,15.33,9.64,502.5759,8.59,0.04467674,0.05248635,0.4399796
"2018-11-07 13:35:00",22163,"CKVY",13.87,34.8,34.82,35.54,34.3,52.78,62.13,51.79,0.361,20.95,23.11,18.76,6.17,5.892,9.25,13.39,10.74,496.4819,8.59,0.04467674,0.05248635,0.4399796
"2018-11-07 13:40:00",22164,"CKVY",13.86,35.29,35.15,35.6,34.67,54.81,56.94,51.17,0.382,20.16,21.52,18.74,6.316,6.283,340,12.75,10.3,493.088,8.59,0.04467674,0.05248635,0.4399796
"2018-11-07 13:45:00",22165,"CKVY",13.86,33.87,34.83,35.41,33.87,52.78,55.01,49.73,0.347,19.08,20.72,17.72,6.502,6.37,344.9,13.73,8.99,479.2874,8.59,0.04190867,0.05175891,0.4237686
"2018-11-07 13:50:00",22166,"CKVY",13.86,34.42,34.22,34.55,33.74,51.92,54.19,51.79,0.35,18.77,19.55,18.18,6.351,6.452,338,14.39,10.74,397.3498,8.59,0.04190867,0.05175891,0.4237686
"2018-11-07 13:55:00",22167,"CKVY",13.86,35.91,35.23,36.03,34.42,48.45,52.4,48.45,0.346,18.92,19.9,17.89,6.585,6.42,331.8,11.85,10.3,358.7525,8.59,0.04190867,0.05175891,0.4237686
"2018-11-07 14:00:00",22168,"CKVY",13.85,36.34,35.78,36.4,35.41,49.73,50.58,45.36,0.361,18.12,19.57,16.65,6.693,6.619,335.5,14.48,10.74,361.9872,8.58,0.04029785,0.05096836,0.4036715
"2018-11-07 14:05:00",22169,"CKVY",13.86,34.91,35.84,36.52,34.91,48.9,50.2,45.84,0.336,18.37,19.56,17,7.111,7.029,334.4,10.87,12.93,425.3456,8.59,0.04029785,0.05096836,0.4036715
"2018-11-07 14:10:00",22170,"CKVY",13.86,35.46,34.64,35.53,33.98,47.86,52.36,47.86,0.336,17.8,19.12,16.7,7.146,7.155,345.4,9.51,10.08,375.4521,8.59,0.04029785,0.05096836,0.4036715
"2018-11-07 14:15:00",22171,"CKVY",13.86,34.41,34.88,35.59,34.29,49.44,49.68,45.7,0.333,17.04,18.22,16.31,7.314,7.287,339.6,10.4,11.18,329.5558,8.58,0.03261211,0.04378468,0.3802869
"2018-11-07 14:20:00",22172,"CKVY",13.86,33.79,34.09,34.41,33.79,46.15,49.44,46.01,0.303,16.31,17.44,15.21,7.544,7.314,336.7,9.7,11.84,222.9083,8.58,0.03261211,0.04378468,0.3802869
"2018-11-07 14:25:00",22173,"CKVY",13.87,33.92,33.89,34.16,33.67,49,49,46.15,0.323,15.9,16.77,15.28,7.182,7.461,347,14.49,8.99,180.9112,8.58,0.03261211,0.04378468,0.3802869
"2018-11-07 14:30:00",22174,"CKVY",13.87,33.61,33.74,34.04,33.55,45.67,49.72,44.84,0.298,15.4,17.13,14.43,7.199,7.051,342.7,12.62,12.06,103.7642,8.58,0.02194672,0.03259105,0.3545464
"2018-11-07 14:35:00",22175,"CKVY",13.88,33.79,33.68,33.85,33.55,45.6,46.49,44.33,0.299,14.81,15.45,14.22,6.761,6.916,342.7,14.57,11.84,88.32906,8.58,0.02194672,0.03259105,0.3545464
"2018-11-07 14:40:00",22176,"CKVY",13.89,33.85,33.78,33.92,33.67,45.18,45.53,43.98,0.297,14.56,14.99,14.08,7.427,7.025,348.3,14.13,11.4,73.98166,8.58,0.02194672,0.03259105,0.3545464
"2018-11-07 14:45:00",22177,"CKVY",13.89,35.03,34.55,35.4,33.73,43.81,46.11,42.44,0.302,15.13,15.98,14.49,7.424,7.471,343.3,14.65,11.4,87.43101,8.57,0.02311781,0.03412841,0.3257636
"2018-11-07 14:50:00",22178,"CKVY",13.89,35.89,35.88,36.26,34.9,40.14,44.33,39.55,0.286,14.95,15.79,13.67,7.449,7.368,331.4,17.88,11.84,162.8829,8.57,0.02311781,0.03412841,0.3257636
"2018-11-07 14:55:00",22179,"CKVY",13.9,37.19,36.4,37.32,35.89,40.31,43.54,40.17,0.303,15.27,16.86,14.02,7.177,7.4,318.3,20.45,11.4,258.0185,8.58,0.02311781,0.03412841,0.3257636
"2018-11-07 15:00:00",22180,"CKVY",13.89,36.02,36.67,37.25,35.89,40.07,42.2,39.35,0.287,14.88,16.27,13.59,6.954,7.13,333.5,14.15,11.62,324.2998,8.58,0.03704237,0.05029349,0.2940737
"2018-11-07 15:05:00",22181,"CKVY",13.89,36.14,36.42,36.88,35.96,42.71,42.85,40.31,0.308,15.32,16.01,14.21,7.511,7.261,317.3,14.63,14.69,335.2456,8.58,0.03704237,0.05029349,0.2940737
"2018-11-07 15:10:00",22182,"CKVY",13.88,36.39,36.4,37.07,35.96,43.47,44.81,41,0.316,15.85,17.41,14.69,8.55,7.947,316,9.69,14.91,324.5686,8.58,0.03704237,0.05029349,0.2940737
"2018-11-07 15:15:00",22183,"CKVY",13.88,36.57,36.3,36.57,36.02,45.8,46.15,42.2,0.336,16.36,17.77,15.44,9.17,8.83,308.9,15.56,14.03,311.3932,8.58,0.03327755,0.04679126,0.260066
"2018-11-07 15:20:00",22184,"CKVY",13.87,36.39,36.55,36.88,36.33,47.52,48.03,44.15,0.346,17.78,18.7,16.66,9.35,9.43,316.2,17.41,13.81,293.3405,8.58,0.03327755,0.04679126,0.260066
"2018-11-07 15:25:00",22185,"CKVY",13.86,36.14,36.4,36.76,36.02,49.85,49.92,47.11,0.359,18.76,19.26,18.21,8.86,8.89,332.5,14.79,14.69,287.754,8.58,0.03327755,0.04679126,0.260066
"2018-11-07 15:30:00",22186,"CKVY",13.87,35.83,36.07,36.33,35.77,44.5,50.16,44.46,0.317,17.71,19.49,16.31,9.51,9.1,319,12.25,15.78,278.9226,8.58,0.03161653,0.04512333,0.2238459
"2018-11-07 15:35:00",22187,"CKVY",13.87,35.77,36.04,36.39,35.52,46.8,47.45,43.95,0.332,17.24,18.15,15.8,8.98,9.19,301.6,12.08,11.62,270.8963,8.58,0.03161653,0.04512333,0.2238459
"2018-11-07 15:40:00",22188,"CKVY",13.86,35.89,35.85,36.14,35.52,46.52,48.21,45.94,0.332,17.7,18.36,16.84,8.53,8.97,294.8,10.27,10.3,247.2937,8.58,0.03161653,0.04512333,0.2238459
"2018-11-07 15:45:00",22189,"CKVY",13.86,34.9,35.25,35.96,34.9,48.96,50.06,46.04,0.336,17.48,18.4,16.72,7.832,8.3,295.9,9.5,11.84,227.9954,8.58,0.02569083,0.0384305,0.1870993
"2018-11-07 15:50:00",22190,"CKVY",13.86,35.46,35.22,35.46,34.78,49.96,50.54,49.1,0.35,18.4,18.86,17.67,7.066,7.418,303.7,10.88,8.33,212.5315,8.58,0.02569083,0.0384305,0.1870993
"2018-11-07 15:55:00",22191,"CKVY",13.86,35.4,35.29,35.52,35.09,49.17,49.96,48.14,0.344,18.03,18.65,17.53,6.815,6.971,310.6,10.87,9.43,206.4812,8.58,0.02569083,0.0384305,0.1870993
"2018-11-07 16:00:00",22192,"CKVY",13.87,34.47,34.71,35.4,34.22,48.96,50.27,48.62,0.33,17.67,18.74,17.06,5.863,6.317,318.6,11.22,8.11,190.7512,8.58,0.01927216,0.02930053,0.149097
"2018-11-07 16:05:00",22193,"CKVY",13.87,35.02,34.7,35.02,34.41,47.79,50.3,46.97,0.33,17.22,18,16.62,5.562,5.717,322.1,12.19,6.795,176.1611,8.58,0.01927216,0.02930053,0.149097
"2018-11-07 16:10:00",22194,"CKVY",13.87,35.52,35.1,35.52,34.84,44.29,47.79,43.19,0.311,15.96,17.23,15,5.235,5.313,315.6,12.41,8.33,161.8323,8.58,0.01927216,0.02930053,0.149097
"2018-11-07 16:15:00",22195,"CKVY",13.86,36.01,35.68,36.13,35.33,41.71,44.32,41.68,0.299,15.33,15.93,14.89,5.455,5.298,319.8,13.52,8.99,167.2023,8.57,0.01781661,0.02692248,0.1112995
"2018-11-07 16:20:00",22196,"CKVY",13.86,35.08,35.39,36.13,34.96,44.11,45.73,41.27,0.305,15.38,16.42,14.54,7.357,6.416,322.3,9.9,16.22,175.6045,8.58,0.01781661,0.02692248,0.1112995
"2018-11-07 16:25:00",22197,"CKVY",13.86,34.53,35,35.27,34.53,48.13,48.13,44.01,0.325,16.31,17.04,15.28,8.67,8,314,13.86,14.91,172.6586,8.57,0.01781661,0.02692248,0.1112995
"2018-11-07 16:30:00",22198,"CKVY",13.87,33.29,33.83,34.53,33.23,51.63,51.87,48.13,0.332,17.27,17.95,16.64,9.87,9.32,302,10.89,15.78,154.0952,8.57,0.01748118,0.02878269,0.07409343
"2018-11-07 16:35:00",22199,"CKVY",13.41,32.11,32.8,33.35,32.05,53.97,54,51.49,0.331,17.47,17.83,17.09,9.51,9.64,305.6,9.78,16.22,123.4239,8.57,0.01748118,0.02878269,0.07409343
"2018-11-07 16:40:00",22200,"CKVY",13.15,31.06,31.44,32.17,30.94,57.81,57.84,54.03,0.34,17.62,18,17.3,8.72,9.25,309.2,10.39,12.28,82.51075,8.57,0.01748118,0.02878269,0.07409343
"2018-11-07 16:45:00",22201,"CKVY",13.1,30.69,30.91,31.06,30.69,57.47,57.95,56.44,0.333,17.58,17.97,17.26,7.883,8.25,311.2,10.18,10.74,46.75371,8.57,0.01002513,0.01928153,0.04035858
"2018-11-07 16:50:00",22202,"CKVY",13.08,30.38,30.52,30.81,30.32,57.09,58.15,56.68,0.327,17.31,17.67,16.9,6.85,7.397,309,10.11,9.64,21.10944,8.57,0.01002513,0.01928153,0.04035858
"2018-11-07 16:55:00",22203,"CKVY",13.06,30.08,30.22,30.45,29.83,57.74,57.92,56.44,0.326,16.92,17.19,16.65,6.322,6.556,307.4,7.851,9.21,14.11681,8.56,0.01002513,0.01928153,0.04035858
"2018-11-07 17:00:00",22204,"CKVY",13.05,29.65,29.87,30.08,29.65,57.06,57.74,56.55,0.317,16.47,16.93,16.23,5.729,6.047,307,9.13,8.33,12.3965,8.56,0.006453897,0.01328412,0.01789449
"2018-11-07 17:05:00",22205,"CKVY",13.03,29.71,29.63,30.02,29.22,56.21,58.13,56.03,0.313,16.26,16.48,15.95,5.368,5.573,304.1,12.15,7.453,10.89559,8.56,0.006453897,0.01328412,0.01789449
"2018-11-07 17:10:00",22206,"CKVY",13.01,28.97,29.15,29.71,28.85,59.19,59.19,56.24,0.32,16.09,16.57,15.79,5.176,5.246,317.7,11.11,7.891,9.035681,8.56,0.006453897,0.01328412,0.01789449
"2018-11-07 17:15:00",22207,"CKVY",13,29.28,29.24,29.59,28.91,56.89,59.12,56.58,0.311,16.19,16.52,15.8,5.024,5.106,338.6,12.2,7.014,6.901388,8.56,0.001773201,0.002542719,0.007005279
"2018-11-07 17:20:00",22208,"CKVY",13,28.86,29.3,29.53,28.79,59.47,59.51,56.38,0.32,16.17,16.67,15.8,5,5.059,331.7,10.7,7.453,4.757777,8.56,0.001773201,0.002542719,0.007005279
"2018-11-07 17:25:00",22209,"CKVY",12.99,29.11,28.96,29.23,28.67,57.97,59.47,57.18,0.315,15.98,16.52,15.59,5.55,5.176,313.4,10.43,10.74,3.227954,8.56,0.001773201,0.002542719,0.007005279
"2018-11-07 17:30:00",22210,"CKVY",12.97,28.3,28.75,29.17,28.24,60.3,60.37,58,0.317,16.24,16.42,16.05,5.852,5.704,309.8,8.05,8.33,1.997392,8.56,0.001574167,0.002301272,0.001201205
"2018-11-07 17:35:00",22211,"CKVY",12.97,28.3,28.32,28.43,28.24,61.95,62.02,60.23,0.326,16.66,17.01,16.23,6.041,5.907,308.8,7.381,7.234,1.09583,8.55,0.001574167,0.002301272,0.001201205
"2018-11-07 17:40:00",22212,"CKVY",12.96,27.32,27.79,28.37,27.26,64.26,64.29,62.02,0.324,16.89,17.06,16.74,5.397,5.777,305.3,7.059,6.576,0.5052435,8.55,0.001574167,0.002301272,0.001201205
"2018-11-07 17:45:00",22213,"CKVY",12.97,27.26,27.19,27.32,27.01,63.23,64.26,63.2,0.318,16.53,16.84,16.31,5.11,5.234,307.6,7.09,6.357,0.1781794,8.55,0.001239328,0.001840734,2.5E-07
"2018-11-07 17:50:00",22214,"CKVY",12.96,27.76,27.49,27.82,27.08,63.85,63.88,62.92,0.328,16.68,17.13,16.28,4.824,5.01,316.2,9.27,7.014,0.03935028,8.55,0.001239328,0.001840734,2.5E-07
"2018-11-07 17:55:00",22215,"CKVY",12.95,25.9,27.08,27.82,25.9,66.49,66.67,63.82,0.316,16.94,17.17,16.28,4.26,4.586,311,14.29,4.822,8.419283E-05,8.55,0.001239328,0.001840734,2.5E-07
"2018-11-07 18:00:00",22216,"CKVY",12.95,25.1,25.3,26.03,24.91,69.76,70,66.49,0.321,16.44,16.78,16.24,3.665,4.002,307.4,9.92,4.165,0,8.55,0.0002701732,0.0006827291,2.5E-07
"2018-11-07 18:05:00",22217,"CKVY",12.94,25.54,25.26,25.6,25.04,69.21,70.07,69.14,0.324,16.75,16.91,16.53,2.602,3.104,318.9,20.91,2.63,0,8.55,0.0002701732,0.0006827291,2.5E-07
"2018-11-07 18:10:00",22218,"CKVY",12.94,27.46,26.57,27.52,25.47,64.75,69.25,64.75,0.329,17.2,17.42,16.76,2.292,2.375,349.5,10.12,3.507,0,8.55,0.0002701732,0.0006827291,2.5E-07
"2018-11-07 18:15:00",22219,"CKVY",12.93,28.14,27.78,28.39,27.21,62.18,64.75,61.83,0.325,17.02,17.31,16.72,2.695,2.407,350,14.96,8.55,0,8.55,-0.00137798,-0.001424944,2.5E-07
"2018-11-07 18:20:00",22220,"CKVY",12.93,27.52,27.72,28.2,27.4,64.07,64.27,61.97,0.326,16.89,17.09,16.69,3.526,3.115,20.71,12.98,5.261,0,8.55,-0.00137798,-0.001424944,2.5E-07
"2018-11-07 18:25:00",22221,"CKVY",12.93,27.84,27.51,27.96,27.03,62.97,65.2,62.87,0.325,16.96,17.13,16.81,3.935,3.723,14.46,13.33,5.699,0,8.55,-0.00137798,-0.001424944,2.5E-07
"2018-11-07 18:30:00",22222,"CKVY",12.93,27.78,27.86,28.15,27.53,63.97,64.11,62.43,0.329,17.01,17.23,16.73,3.539,3.825,348.3,16.7,5.042,0,8.55,-0.0003114777,2.125475E-07,2.5E-07
"2018-11-07 18:35:00",22223,"CKVY",12.92,27.66,27.69,27.84,27.47,64.46,64.56,63.94,0.33,17.19,17.34,16.97,3.051,3.226,324.1,16.3,7.234,0,8.55,-0.0003114777,2.125475E-07,2.5E-07
"2018-11-07 18:40:00",22224,"CKVY",12.91,27.79,27.98,28.35,27.54,64.15,64.73,63.05,0.33,17.32,17.57,17.09,3.231,3.256,349.8,15.49,7.672,0,8.55,-0.0003114777,2.125475E-07,2.5E-07
"2018-11-07 18:45:00",22225,"CKVY",12.92,28.28,28.04,28.47,27.73,62.68,64.22,62.68,0.329,17.27,17.48,17.09,3.498,3.261,356,14.84,7.453,0,8.55,-0.0006166957,-0.0003881405,2.5E-07
"2018-11-07 18:50:00",22226,"CKVY",12.91,26.86,27.88,28.72,26.86,66.08,66.08,61.71,0.327,17.06,17.36,16.71,3.621,3.667,326.1,19.54,5.918,0,8.55,-0.0006166957,-0.0003881405,2.5E-07
"2018-11-07 18:55:00",22227,"CKVY",12.91,27.42,27.3,27.67,26.86,64.77,66.52,64.64,0.328,17.25,17.44,17.05,3.477,3.487,346.3,11.83,5.48,0,8.56,-0.0006166957,-0.0003881405,2.5E-07
"2018-11-07 19:00:00",22228,"CKVY",12.9,27.17,27.18,27.54,26.87,65.57,66.08,64.67,0.329,17.15,17.33,16.91,3.134,3.362,23.31,8.16,4.165,0,8.56,-0.0004375008,-0.0001677425,2.5E-07
"2018-11-07 19:05:00",22229,"CKVY",12.9,26.68,27.09,27.42,26.68,66.87,66.87,65.19,0.329,17.15,17.34,16.97,2.958,3.001,14.78,9.09,3.288,0,8.55,-0.0004375008,-0.0001677425,2.5E-07
"2018-11-07 19:10:00",22230,"CKVY",12.9,26.93,26.72,26.93,26.49,66.25,67.35,66.15,0.329,17.18,17.31,17.02,2.657,2.813,2.409,2.185,3.288,0,8.56,-0.0004375008,-0.0001677425,2.5E-07
"2018-11-07 19:15:00",22231,"CKVY",12.89,26.37,26.7,26.99,26.31,67.63,67.66,66.08,0.328,17.14,17.24,16.99,2.335,2.512,359.2,3.51,2.63,0,8.56,-0.00122301,-0.001209331,2.5E-07
"2018-11-07 19:20:00",22232,"CKVY",12.89,26.43,26.52,26.68,26.31,67.22,67.8,66.94,0.327,17.16,17.35,16.96,2.137,2.218,2.087,5.346,2.192,0,8.55,-0.00122301,-0.001209331,2.5E-07
"2018-11-07 19:25:00",22233,"CKVY",12.89,26.19,26.4,26.56,26.19,67.77,67.77,67.15,0.326,17.06,17.17,16.92,1.77,1.932,6.53,0.118,1.973,0,8.55,-0.00122301,-0.001209331,2.5E-07
"2018-11-07 19:30:00",22234,"CKVY",12.88,25.45,25.79,26.31,25.33,70.59,70.59,67.77,0.33,17.12,17.27,16.92,1.485,1.622,339.3,14.21,1.973,0,8.55,-0.002237853,-0.002665124,2.5E-07
"2018-11-07 19:35:00",22235,"CKVY",12.88,24.09,24.37,25.51,23.78,72.73,72.97,69.8,0.321,16.58,17.3,16.22,1.803,1.627,285.2,11.67,3.507,0,8.55,-0.002237853,-0.002665124,2.5E-07
"2018-11-07 19:40:00",22236,"CKVY",12.88,24.09,24.34,24.83,23.97,71.9,72.73,70.46,0.317,16.38,17.06,15.92,2.195,2.004,287.2,7.676,3.288,0,8.55,-0.002237853,-0.002665124,2.5E-07
"2018-11-07 19:45:00",22237,"CKVY",12.88,23.97,24.18,24.53,23.85,72.56,72.69,71.01,0.319,16.45,16.66,16.18,2.454,2.349,315.9,8.79,2.63,0,8.55,-0.002201232,-0.002629652,2.5E-07
"2018-11-07 19:50:00",22238,"CKVY",12.87,23.66,23.91,24.16,23.6,74,74,72.56,0.321,16.66,16.93,16.27,2.161,2.32,316.3,7.622,2.63,0,8.55,-0.002201232,-0.002629652,2.5E-07
"2018-11-07 19:55:00",22239,"CKVY",12.87,23.66,23.65,23.91,23.35,74.07,75.27,73.83,0.321,16.75,17.01,16.45,1.983,2.044,298.9,4.455,2.85,0,8.55,-0.002201232,-0.002629652,2.5E-07
"2018-11-07 20:00:00",22240,"CKVY",12.87,23.47,23.49,23.72,23.29,75.82,75.82,74.1,0.326,16.81,17.14,16.46,1.861,1.911,311.6,7.991,2.192,0,8.55,-0.002179907,-0.002598607,2.5E-07
"2018-11-07 20:05:00",22241,"CKVY",12.87,24.22,23.88,24.28,23.35,72.86,76.1,72.83,0.323,16.88,17.27,16.64,1.711,1.768,358,18.18,1.754,0,8.55,-0.002179907,-0.002598607,2.5E-07
"2018-11-07 20:10:00",22242,"CKVY",12.87,24.34,24.23,24.53,24.03,70.84,73.31,70.8,0.316,16.49,16.86,16.19,1.667,1.698,27.52,2.218,2.63,0,8.55,-0.002179907,-0.002598607,2.5E-07
"2018-11-07 20:15:00",22243,"CKVY",12.86,25.27,24.99,25.46,24.28,67.51,70.8,67.44,0.313,16.19,16.36,16,2.023,1.84,27,4.986,3.507,0,8.55,-0.002459378,-0.003023133,2.5E-07
"2018-11-07 20:20:00",22244,"CKVY",12.86,24.72,25.01,25.7,24.47,69.16,69.64,66.89,0.313,16.01,16.29,15.73,2.637,2.311,21.58,8.56,4.603,0,8.55,-0.002459378,-0.003023133,2.5E-07
"2018-11-07 20:25:00",22245,"CKVY",12.86,24.41,24.92,25.22,24.35,69.2,69.23,67.79,0.309,15.99,16.19,15.7,3.008,2.834,18.86,7.994,3.946,0,8.55,-0.002459378,-0.003023133,2.5E-07
"2018-11-07 20:30:00",22246,"CKVY",12.86,24.23,24.45,24.85,23.86,69.37,69.75,68.37,0.308,15.75,16.03,15.32,3.296,3.122,9.62,7.51,4.384,0,8.55,-0.001295735,-0.00133206,2.5E-07
"2018-11-07 20:35:00",22247,"CKVY",12.86,23.86,23.9,24.48,23.55,70.44,70.61,68.92,0.308,15.5,15.8,15.25,3.312,3.364,354.9,7.053,4.165,0,8.55,-0.001295735,-0.00133206,2.5E-07
"2018-11-07 20:40:00",22248,"CKVY",12.85,23.24,23.64,23.98,23.18,71.88,71.91,70.13,0.306,15.5,15.69,15.26,3.508,3.404,355.7,3.825,4.384,0,8.55,-0.001295735,-0.00133206,2.5E-07
"2018-11-07 20:45:00",22249,"CKVY",12.85,23.11,23.06,23.3,22.87,72.33,72.74,71.88,0.306,15.51,15.66,15.38,3.717,3.625,3.122,2.059,4.822,0,8.55,-0.0008288234,-0.0007294817,2.5E-07
"2018-11-07 20:50:00",22250,"CKVY",12.84,20.76,22.3,23.11,20.76,76.97,76.97,71.88,0.295,14.99,15.53,13.96,3.593,3.64,335.5,26.19,3.726,0,8.56,-0.0008288234,-0.0007294817,2.5E-07
"2018-11-07 20:55:00",22251,"CKVY",12.84,19.15,19.79,20.76,19.15,81.6,81.6,77,0.292,14.4,14.88,13.83,3.43,3.518,294.6,6.632,4.165,0,8.55,-0.0008288234,-0.0007294817,2.5E-07
"2018-11-07 21:00:00",22252,"CKVY",12.85,19.77,19.19,19.83,18.84,84,84.5,81.5,0.309,14.86,15.81,14.25,2.682,3.081,202.7,63.2,3.507,0,8.55,-0.001205144,-0.001254852,2.5E-07
"2018-11-07 21:05:00",22253,"CKVY",12.84,20.76,20.56,21.01,19.83,80.4,84,80.4,0.309,15.92,16.08,15.67,2.396,2.497,201.1,16.25,5.48,0,8.55,-0.001205144,-0.001254852,2.5E-07
"2018-11-07 21:10:00",22254,"CKVY",12.84,20.02,20.27,20.89,19.9,82.2,82.4,80.4,0.305,15.56,15.82,15.34,1.953,2.151,224.9,5.288,2.63,0,8.55,-0.001205144,-0.001254852,2.5E-07
"2018-11-07 21:15:00",22255,"CKVY",12.83,18.11,19.19,20.03,18.05,83.4,83.4,82,0.286,14.72,15.52,13.85,2.302,2.082,239.2,11.3,3.507,0,8.55,-0.002146724,-0.002575673,2.5E-07
"2018-11-07 21:20:00",22256,"CKVY",12.83,17.8,17.58,18.11,17.18,88.1,88.1,83.4,0.298,14.1,14.92,13.39,2.87,2.62,239,6.377,4.603,0,8.55,-0.002146724,-0.002575673,2.5E-07
"2018-11-07 21:25:00",22257,"CKVY",12.83,18.42,18.13,18.42,17.8,85.7,88.1,85.7,0.298,14.86,15.06,14.58,3.548,3.24,230.4,3.036,4.603,0,8.55,-0.002146724,-0.002575673,2.5E-07
"2018-11-07 21:30:00",22258,"CKVY",12.83,18.79,18.43,18.79,18.17,85.1,85.8,85.1,0.3,14.79,15.14,14.46,3.777,3.669,230.5,4.914,4.822,0,8.55,-0.00166183,-0.001880873,2.5E-07
"2018-11-07 21:35:00",22259,"CKVY",12.83,19.29,18.92,19.35,18.67,83.9,85.3,83.9,0.302,15.08,15.48,14.8,3.836,3.791,231.8,9.71,5.918,0,8.55,-0.00166183,-0.001880873,2.5E-07
"2018-11-07 21:40:00",22260,"CKVY",12.83,19.42,19.47,19.73,19.17,82.5,84.1,82.2,0.299,15.17,15.51,14.88,3.859,3.891,219.3,8.87,6.795,0,8.55,-0.00166183,-0.001880873,2.5E-07
"2018-11-07 21:45:00",22261,"CKVY",12.82,18.93,19.25,19.42,18.93,83.2,83.6,82.5,0.295,14.96,15.26,14.62,3.74,3.803,222.3,7.088,4.165,0,8.55,-0.001275672,-0.001354382,2.5E-07
"2018-11-07 21:50:00",22262,"CKVY",12.82,18.18,18.52,19.05,18.18,84.7,84.7,83.1,0.291,14.46,14.79,14.25,3.286,3.554,220,3.311,3.946,0,8.55,-0.001275672,-0.001354382,2.5E-07
"2018-11-07 21:55:00",22263,"CKVY",12.82,18.18,18.18,18.31,18.06,85.6,85.6,84.7,0.294,14.47,14.64,14.32,2.071,2.667,226.5,0.97,1.973,0,8.55,-0.001275672,-0.001354382,2.5E-07
"2018-11-07 22:00:00",22264,"CKVY",12.81,18.18,18.21,18.37,18,86.1,86.2,85.6,0.296,14.67,14.86,14.4,1.25,1.627,70.01,62.66,2.411,0,8.55,-0.001919177,-0.002249812,2.5E-07
"2018-11-07 22:05:00",22265,"CKVY",12.81,18.25,18.04,18.31,17.87,87.2,87.3,85.7,0.3,14.69,15.09,14.35,1.053,1.139,59.25,7.911,2.63,0,8.55,-0.001919177,-0.002249812,2.5E-07
"2018-11-07 22:10:00",22266,"CKVY",12.81,18.37,18.25,18.43,18.06,86.6,87.3,86.6,0.3,15.01,15.22,14.83,1.734,1.29,60.16,6.284,3.946,0,8.55,-0.001919177,-0.002249812,2.5E-07
"2018-11-07 22:15:00",22267,"CKVY",12.81,19.3,18.91,19.42,18.37,84.5,86.8,84.5,0.305,15.4,15.61,15.04,2.326,2.147,71.39,9.83,4.165,0,8.55,-0.002757236,-0.003561432,2.5E-07
"2018-11-07 22:20:00",22268,"CKVY",12.81,19.67,19.58,19.86,19.24,83,84.5,82.9,0.304,15.42,15.58,15.24,2.143,2.251,41.01,6.55,2.192,0,8.55,-0.002757236,-0.003561432,2.5E-07
"2018-11-07 22:25:00",22269,"CKVY",12.8,19.24,19.57,19.79,19.17,83.4,83.6,82.9,0.3,15.3,15.49,14.94,1.485,1.919,42.85,0.131,1.315,0,8.55,-0.002757236,-0.003561432,2.5E-07
"2018-11-07 22:30:00",22270,"CKVY",12.8,16.2,17.58,19.3,16.2,85.2,85.3,81.8,0.269,13.52,15.14,12.55,1.562,1.433,256.1,29.57,4.165,0,8.55,-0.00241756,-0.003007913,2.5E-07
"2018-11-07 22:35:00",22271,"CKVY",12.79,16.33,16.15,16.45,15.96,88.9,88.9,85.2,0.282,13.07,13.76,12.46,1.921,1.73,263,6.298,3.288,0,8.55,-0.00241756,-0.003007913,2.5E-07
"2018-11-07 22:40:00",22272,"CKVY",12.8,16.2,16.48,16.7,16.2,87.1,89.1,87,0.275,13.56,13.97,13.01,2.675,2.251,281.3,5.825,3.288,0,8.55,-0.00241756,-0.003007913,2.5E-07
"2018-11-07 22:45:00",22273,"CKVY",12.8,15.58,15.92,16.33,15.46,87.5,88.1,87.1,0.268,12.86,13.42,12.35,2.002,2.43,324.8,15.65,2.63,0,8.55,-0.002181322,-0.002666968,2.5E-07
"2018-11-07 22:50:00",22274,"CKVY",12.8,16.08,15.68,16.08,15.4,90.1,90.2,87.4,0.283,12.98,13.7,12.38,1.398,1.676,104.3,56.86,2.192,0,8.55,-0.002181322,-0.002666968,2.5E-07
"2018-11-07 22:55:00",22275,"CKVY",12.79,16.27,16.21,16.39,15.96,89.4,90.2,89.4,0.283,13.75,13.91,13.56,0.751,1.088,137.4,0.117,1.096,0,8.55,-0.002181322,-0.002666968,2.5E-07
"2018-11-07 23:00:00",22276,"CKVY",12.79,16.45,16.38,16.57,16.08,90.4,90.4,89.4,0.288,13.97,14.21,13.53,0.98,0.782,148.7,6.408,1.754,0,8.55,-0.002920252,-0.003908773,2.5E-07
"2018-11-07 23:05:00",22277,"CKVY",12.79,16.7,16.59,16.76,16.39,90.6,90.7,90.3,0.292,14.31,14.5,14.06,1.257,1.143,125.5,5.68,1.973,0,8.55,-0.002920252,-0.003908773,2.5E-07
"2018-11-07 23:10:00",22278,"CKVY",12.79,17.32,16.74,17.32,16.46,90.4,90.6,89.6,0.299,14.34,14.99,13.93,1.374,1.29,180,29.84,2.192,0,8.55,-0.002920252,-0.003908773,2.5E-07
"2018-11-07 23:15:00",22279,"CKVY",12.79,17.33,17.45,17.57,17.2,88,90.4,87.9,0.291,14.7,15.01,14.36,1.033,1.264,206.9,12.62,1.973,0,8.55,-0.00296211,-0.003949807,2.5E-07
"2018-11-07 23:20:00",22280,"CKVY",12.78,16.83,17.15,17.45,16.83,87.5,87.9,87.4,0.283,14.13,14.48,13.73,0.512,0.751,199.1,0.078,0,0,8.55,-0.00296211,-0.003949807,2.5E-07
"2018-11-07 23:25:00",22281,"CKVY",12.78,17.2,17.09,17.39,16.83,88.2,88.9,87.5,0.29,14.24,14.6,13.76,0.355,0.402,254.8,42.06,1.534,0,8.55,-0.00296211,-0.003949807,2.5E-07
"2018-11-07 23:30:00",22282,"CKVY",12.78,17.08,17.02,17.2,16.77,88.3,88.3,87.5,0.289,14.06,14.33,13.73,0.975,0.549,248.6,19.99,4.822,0,8.55,-0.003607227,-0.005220886,2.5E-07
"2018-11-07 23:35:00",22283,"CKVY",12.78,16.96,17.17,17.45,16.96,87.6,88.5,87.3,0.285,14.15,14.6,13.9,1.729,1.38,258.9,20.13,3.946,0,8.55,-0.003607227,-0.005220886,2.5E-07
"2018-11-07 23:40:00",22284,"CKVY",12.77,16.52,16.5,17.02,16.28,88.7,88.7,86.5,0.283,13.43,13.95,13.13,1.651,1.771,40.66,13.6,1.754,0,8.56,-0.003607227,-0.005220886,2.5E-07
"2018-11-07 23:45:00",22285,"CKVY",12.77,16.34,16.41,16.59,16.21,88.7,88.7,88.1,0.281,13.57,13.84,13.36,0.982,1.346,36.41,54.9,1.754,0,8.56,-0.002672737,-0.003459042,2.5E-07
"2018-11-07 23:50:00",22286,"CKVY",12.77,15.53,16.06,16.52,15.47,88.9,89,87.9,0.272,13.26,13.85,12.61,0.81,0.861,246.1,4.184,2.411,0,8.56,-0.002672737,-0.003459042,2.5E-07
"2018-11-07 23:55:00",22287,"CKVY",12.76,14.11,14.92,15.72,14.05,88.2,89,88,0.254,12.14,13.03,11.19,1.231,0.983,241.3,19.69,2.192,0,8.56,-0.002672737,-0.003459042,2.5E-07
"2018-11-08 00:00:00",22288,"CKVY",12.77,13.8,13.85,14.17,13.68,91.2,91.2,88.2,0.259,11.32,11.77,10.95,2,1.594,157.1,13.51,4.384,0,8.56,-0.002829243,-0.003793725,2.5E-07
"2018-11-08 00:05:00",22289,"CKVY",12.75,14.85,14.3,14.91,13.8,92.8,93,91.2,0.276,12.5,13.22,11.71,2.341,2.221,188.4,7.893,3.726,0,8.56,-0.002829243,-0.003793725,2.5E-07
"2018-11-08 00:10:00",22290,"CKVY",12.74,14.92,14.87,15.04,14.67,91.2,92.8,91.2,0.272,12.91,13.25,12.68,2.459,2.384,216,17.94,3.288,0,8.56,-0.002829243,-0.003793725,2.5E-07
"2018-11-08 00:15:00",22291,"CKVY",12.75,14.49,14.58,14.98,14.42,91.2,91.4,90.6,0.267,12.44,12.88,12.23,2.663,2.638,205.8,11.23,3.946,0,8.55,-0.002071416,-0.002501465,2.5E-07
"2018-11-08 00:20:00",22292,"CKVY",12.74,14.61,14.38,14.67,14.24,90.9,91.2,90.5,0.267,12.17,12.47,11.98,2.682,2.631,201.8,8.99,3.946,0,8.56,-0.002071416,-0.002501465,2.5E-07
"2018-11-08 00:25:00",22293,"CKVY",12.73,15.36,15.15,15.48,14.61,89.1,91,89.1,0.271,12.81,13.07,12.42,3.258,2.957,194.9,10.16,5.261,0,8.56,-0.002071416,-0.002501465,2.5E-07
"2018-11-08 00:30:00",22294,"CKVY",12.75,14.92,15.23,15.42,14.86,88.1,89.1,88.1,0.263,12.48,12.78,11.98,3.699,3.495,179.4,8.87,5.699,0,8.56,-0.001734052,-0.00200493,2.5E-07
"2018-11-08 00:35:00",22295,"CKVY",12.75,14.37,14.54,14.98,14.24,89.2,89.3,88,0.259,11.79,12.1,11.57,3.337,3.63,87.7,36.66,3.946,0,8.56,-0.001734052,-0.00200493,2.5E-07
"2018-11-08 00:40:00",22296,"CKVY",12.75,14.12,14.12,14.37,13.87,89.9,89.9,88.7,0.259,11.49,11.76,11.15,2.327,2.799,129,54.32,1.973,0,8.56,-0.001734052,-0.00200493,2.5E-07
"2018-11-08 00:45:00",22297,"CKVY",12.74,14.37,14.38,14.61,13.99,89.8,91,89.7,0.261,12.1,12.45,11.59,1.347,1.773,147,12.68,2.411,0,8.56,-0.001805512,-0.002119468,2.5E-07
"2018-11-08 00:50:00",22298,"CKVY",12.73,15.11,14.65,15.23,14.18,91.2,91.4,89.9,0.274,12.42,13.14,11.75,1.157,1.148,82.6,33.67,1.973,0,8.56,-0.001805512,-0.002119468,2.5E-07
"2018-11-08 00:55:00",22299,"CKVY",12.73,15.17,15.25,15.42,15.05,89.3,91.2,89.2,0.269,12.88,13.23,12.44,1.149,1.214,77.73,55.17,1.973,0,8.56,-0.001805512,-0.002119468,2.5E-07
"2018-11-08 01:00:00",22300,"CKVY",12.73,15.05,15.18,15.36,14.98,88.8,89.4,88.6,0.266,12.55,12.79,12.25,0.94,1.062,181.6,35.66,2.192,0,8.56,-0.002865045,-0.003848217,2.5E-07
"2018-11-08 01:05:00",22301,"CKVY",12.73,14.86,15.21,15.48,14.8,87.9,89,87.8,0.261,12.38,12.78,11.87,1.429,1.142,152.8,10.02,3.288,0,8.56,-0.002865045,-0.003848217,2.5E-07
"2018-11-08 01:10:00",22302,"CKVY",12.73,14.06,14.56,14.86,14.06,88.5,89.2,87.9,0.254,11.78,12.01,11.28,2.28,1.893,185.2,10.64,4.603,0,8.56,-0.002865045,-0.003848217,2.5E-07
"2018-11-08 01:15:00",22303,"CKVY",12.72,12.38,12.93,14.12,12.32,89.6,89.6,87.4,0.239,10.12,11.35,9.48,2.949,2.675,202.2,18.69,5.261,0,8.56,-0.002208193,-0.002747789,2.5E-07
"2018-11-08 01:20:00",22304,"CKVY",12.72,12.88,12.65,12.94,12.32,91.2,91.3,89.5,0.249,10.43,10.86,9.83,2.669,2.815,182.4,8.36,3.288,0,8.56,-0.002208193,-0.002747789,2.5E-07
"2018-11-08 01:25:00",22305,"CKVY",12.72,12.51,12.77,13,12.38,90.4,91.2,90.3,0.242,10.58,10.92,10.11,2.491,2.55,156.3,19.81,3.946,0,8.56,-0.002208193,-0.002747789,2.5E-07
"2018-11-08 01:30:00",22306,"CKVY",12.72,12.76,12.61,12.88,12.32,91.5,91.7,90.4,0.248,10.53,10.89,10.07,2.716,2.542,103.1,10.12,4.822,0,8.56,-0.001804928,-0.002136872,2.5E-07
"2018-11-08 01:35:00",22307,"CKVY",12.71,13.25,12.95,13.25,12.69,92.1,92.1,91.5,0.255,10.99,11.38,10.68,3.216,3.043,111.5,11.35,5.48,0,8.56,-0.001804928,-0.002136872,2.5E-07
"2018-11-08 01:40:00",22308,"CKVY",12.71,13.99,13.7,14.18,13.13,91.1,92.2,91.1,0.261,11.79,12.2,11.25,3.6,3.418,140.6,5.263,4.822,0,8.56,-0.001804928,-0.002136872,2.5E-07
"2018-11-08 01:45:00",22309,"CKVY",12.71,15.48,14.59,15.48,13.93,89.7,91.2,89.5,0.274,12.29,13.01,11.72,3.745,3.679,127.1,7.524,5.48,0,8.56,-0.001594795,-0.001815509,2.5E-07
"2018-11-08 01:50:00",22310,"CKVY",12.7,14.49,15.31,15.67,14.49,86.3,89.7,86,0.252,12.28,13.11,11.1,3.851,3.756,152.6,21.32,4.384,0,8.56,-0.001594795,-0.001815509,2.5E-07
"2018-11-08 01:55:00",22311,"CKVY",12.7,14.61,14.37,14.61,14.12,89.3,89.4,86.2,0.263,11.56,12.04,11.07,3.706,3.765,188.7,5.696,4.384,0,8.56,-0.001594795,-0.001815509,2.5E-07
"2018-11-08 02:00:00",22312,"CKVY",12.69,13.37,13.86,14.74,13.25,89.5,89.5,87.7,0.249,11.1,12.16,10.53,3.6,3.619,202.5,6.716,5.699,0,8.56,-0.001359652,-0.001497242,2.5E-07
"2018-11-08 02:05:00",22313,"CKVY",12.69,13.13,13.37,13.68,13.07,90.1,90.7,89.4,0.248,11.01,11.46,10.69,3.605,3.563,200.5,9.59,4.822,0,8.57,-0.001359652,-0.001497242,2.5E-07
"2018-11-08 02:10:00",22314,"CKVY",12.69,13.75,13.52,13.81,13.13,90.9,91.1,90.1,0.257,11.33,11.64,10.78,3.353,3.518,190.5,14.22,4.165,0,8.57,-0.001359652,-0.001497242,2.5E-07
"2018-11-08 02:15:00",22315,"CKVY",12.69,14.06,13.88,14.12,13.68,90.4,90.8,90.3,0.259,11.63,11.86,11.41,3.047,3.253,199.7,21.19,3.507,0,8.57,-0.001523646,-0.001721807,2.5E-07
"2018-11-08 02:20:00",22316,"CKVY",12.69,14.49,14.22,14.55,13.87,90.6,90.7,90.3,0.265,11.96,12.32,11.54,2.707,2.915,190.3,15.25,3.507,0,8.57,-0.001523646,-0.001721807,2.5E-07
"2018-11-08 02:25:00",22317,"CKVY",12.68,14.24,14.47,14.61,14.18,89.8,90.6,89.7,0.26,12.1,12.36,11.73,2.905,2.787,169.3,12.39,4.165,0,8.57,-0.001523646,-0.001721807,2.5E-07
"2018-11-08 02:30:00",22318,"CKVY",12.68,14.24,14.21,14.37,14.06,90.3,90.5,89.7,0.261,11.82,12.08,11.64,2.373,2.622,121.1,39.09,3.069,0,8.57,-0.001821218,-0.002138609,2.5E-07
"2018-11-08 02:35:00",22319,"CKVY",12.68,14.8,14.38,14.8,14.12,89.7,90.4,89.6,0.266,11.99,12.32,11.75,2.52,2.464,150.9,13.24,4.822,0,8.57,-0.001821218,-0.002138609,2.5E-07
"2018-11-08 02:40:00",22320,"CKVY",12.67,14.61,14.72,14.98,14.43,88.9,89.7,88.8,0.261,12.13,12.46,11.75,2.032,2.281,75.59,24.79,3.069,0,8.57,-0.001821218,-0.002138609,2.5E-07
"2018-11-08 02:45:00",22321,"CKVY",12.67,14.74,14.67,14.86,14.49,89,89.4,88.9,0.263,12.03,12.2,11.82,1.698,1.89,355.2,27.88,1.315,0,8.57,-0.002089293,-0.002544372,2.5E-07
"2018-11-08 02:50:00",22322,"CKVY",12.66,15.23,14.93,15.23,14.61,89.3,89.6,88.9,0.27,12.34,12.66,11.94,1.189,1.385,289.2,41.27,2.63,0,8.57,-0.002089293,-0.002544372,2.5E-07
"2018-11-08 02:55:00",22323,"CKVY",12.67,15.73,15.54,15.85,15.11,89,89.5,89,0.275,12.92,13.22,12.52,1.246,1.169,205,22.94,2.85,0,8.57,-0.002089293,-0.002544372,2.5E-07
"2018-11-08 03:00:00",22324,"CKVY",12.66,15.79,15.68,15.85,15.54,89.3,89.4,88.7,0.277,13.03,13.26,12.81,1.946,1.573,238.9,35.84,3.507,0,8.57,-0.002691199,-0.003525164,2.5E-07
"2018-11-08 03:05:00",22325,"CKVY",12.66,15.79,15.86,15.98,15.67,89,89.3,89,0.276,13.22,13.37,13.05,2.345,2.21,229.4,26.96,3.507,0,8.57,-0.002691199,-0.003525164,2.5E-07
"2018-11-08 03:10:00",22326,"CKVY",12.64,15.6,15.79,15.92,15.6,88.6,89.1,88.5,0.272,13.09,13.25,12.82,2.395,2.437,191.4,62.13,3.288,0,8.57,-0.002691199,-0.003525164,2.5E-07
"2018-11-08 03:15:00",22327,"CKVY",12.64,15.85,15.75,16.04,15.48,89.5,90,88.5,0.278,13.19,13.61,12.7,2.393,2.418,93.5,32.81,3.726,0,8.57,-0.002085189,-0.002516205,2.5E-07
"2018-11-08 03:20:00",22328,"CKVY",12.64,15.05,15.55,15.98,14.98,88.3,89.5,88.3,0.265,12.91,13.44,12.15,2.265,2.265,147.2,12.88,3.288,0,8.57,-0.002085189,-0.002516205,2.5E-07
"2018-11-08 03:25:00",22329,"CKVY",12.64,14.49,14.87,15.11,14.49,88.9,89.5,88.2,0.26,12.22,12.48,11.79,2.403,2.323,133.2,21.52,3.507,0,8.57,-0.002085189,-0.002516205,2.5E-07
"2018-11-08 03:30:00",22330,"CKVY",12.63,14.12,14.23,14.49,13.99,89.6,89.6,88.6,0.258,11.61,11.8,11.42,2.292,2.29,83.6,13.1,3.288,0,8.57,-0.002052244,-0.002483393,2.5E-07
"2018-11-08 03:35:00",22331,"CKVY",12.63,13.62,13.74,14.12,13.37,89.6,89.7,88.8,0.252,11.16,11.63,10.69,2.531,2.481,85.5,6.322,4.384,0,8.57,-0.002052244,-0.002483393,2.5E-07
"2018-11-08 03:40:00",22332,"CKVY",12.62,13.81,13.74,13.93,13.56,89.7,90.1,89.5,0.255,11.3,11.5,11.06,2.486,2.499,86.5,16.85,3.288,0,8.57,-0.002052244,-0.002483393,2.5E-07
"2018-11-08 03:45:00",22333,"CKVY",12.62,14.37,13.88,14.37,13.62,90.4,90.4,89.3,0.263,11.43,12.07,11.05,2.628,2.602,69.66,16.82,2.85,0,8.57,-0.0018777,-0.00223442,2.5E-07
"2018-11-08 03:50:00",22334,"CKVY",12.62,14.67,14.51,14.74,14.18,90.3,90.5,90.2,0.266,12.19,12.42,11.88,1.916,2.309,29.3,31.71,2.411,0,8.57,-0.0018777,-0.00223442,2.5E-07
"2018-11-08 03:55:00",22335,"CKVY",12.62,15.05,14.96,15.29,14.61,90.7,91.2,90.2,0.272,12.72,13.18,12.28,1.345,1.523,337,31.78,2.85,0,8.57,-0.0018777,-0.00223442,2.5E-07
"2018-11-08 04:00:00",22336,"CKVY",12.61,15.17,15,15.23,14.8,89.9,90.7,89.3,0.271,12.51,12.98,12.25,1.324,1.33,291.3,19.47,3.069,0,8.57,-0.002427507,-0.003080668,2.5E-07
"2018-11-08 04:05:00",22337,"CKVY",12.59,15.11,15.27,15.54,15.05,89.5,90.7,89.1,0.269,12.84,13.27,12.48,1.749,1.415,286.6,19.42,3.946,0,8.57,-0.002427507,-0.003080668,2.5E-07
"2018-11-08 04:10:00",22338,"CKVY",12.59,14.74,14.84,15.17,14.61,90.1,90.1,89.2,0.266,12.32,12.58,12.17,2.609,2.317,276.3,6.785,4.603,0,8.57,-0.002427507,-0.003080668,2.5E-07
"2018-11-08 04:15:00",22339,"CKVY",12.59,14.86,14.92,15.11,14.61,90,91,90,0.268,12.65,12.94,12.24,2.585,2.613,274.5,11.34,3.507,0,8.57,-0.002195842,-0.002699399,2.5E-07
"2018-11-08 04:20:00",22340,"CKVY",12.59,14.92,14.89,15.11,14.61,90.1,90.2,89.7,0.269,12.48,12.73,12.16,2.535,2.539,202.4,34.91,4.822,0,8.57,-0.002195842,-0.002699399,2.5E-07
"2018-11-08 04:25:00",22341,"CKVY",12.58,14.98,14.94,15.11,14.8,89.7,90.1,89.3,0.268,12.46,12.67,12.25,2.033,2.27,198.5,46.69,3.069,0,8.57,-0.002195842,-0.002699399,2.5E-07
"2018-11-08 04:30:00",22342,"CKVY",12.58,14.74,14.9,15.17,14.55,89.3,90,88.4,0.264,12.33,12.76,11.76,1.568,1.752,339.8,76.76,2.192,0,8.57,-0.002134575,-0.002607051,2.5E-07
"2018-11-08 04:35:00",22343,"CKVY",12.57,14.8,14.85,14.99,14.68,88.9,89.9,88.8,0.264,12.32,12.56,12.05,1.363,1.513,128.3,21.08,3.288,0,8.57,-0.002134575,-0.002607051,2.5E-07
"2018-11-08 04:40:00",22344,"CKVY",12.55,14.49,14.74,14.92,14.43,88.2,88.9,87.8,0.258,11.94,12.22,11.53,1.167,1.171,73.14,51.51,2.411,0,8.57,-0.002134575,-0.002607051,2.5E-07
"2018-11-08 04:45:00",22345,"CKVY",12.55,14.43,14.35,14.61,14.12,89.6,89.6,88.1,0.262,11.58,11.94,11.34,1.333,1.248,63.74,10.6,2.85,0,8.57,-0.00266821,-0.003512888,2.5E-07
"2018-11-08 04:50:00",22346,"CKVY",12.55,13.37,13.88,14.49,13.19,88.7,90,88.4,0.247,11.25,12.08,10.46,2.012,1.694,90.3,2.51,4.384,0,8.57,-0.00266821,-0.003512888,2.5E-07
"2018-11-08 04:55:00",22347,"CKVY",12.55,13.56,13.34,13.62,13.13,90.4,90.4,88.7,0.254,10.84,11.33,10.53,2.634,2.404,100.2,11.22,3.726,0,8.57,-0.00266821,-0.003512888,2.5E-07
"2018-11-08 05:00:00",22348,"CKVY",12.55,13.62,13.7,13.81,13.56,89.7,90.5,89.7,0.253,11.35,11.52,11.1,3.214,2.947,126.1,5.137,3.946,0,8.57,-0.001956586,-0.002356882,2.5E-07
"2018-11-08 05:05:00",22349,"CKVY",12.55,12.76,13.21,13.62,12.76,89,89.8,88.8,0.241,10.6,11.18,10.12,3.21,3.221,119.4,3.493,4.603,0,8.57,-0.001956586,-0.002356882,2.5E-07
"2018-11-08 05:10:00",22350,"CKVY",12.54,12.76,12.78,12.94,12.63,89.4,89.6,89,0.242,10.26,10.4,10.11,3.023,3.141,126.3,5.849,4.165,0,8.57,-0.001956586,-0.002356882,2.5E-07
"2018-11-08 05:15:00",22351,"CKVY",12.54,12.64,12.55,12.7,12.39,89.6,89.6,89.2,0.242,10.01,10.17,9.86,2.98,3.01,115.7,3.031,3.726,0,8.57,-0.001547664,-0.00176913,2.5E-07
"2018-11-08 05:20:00",22352,"CKVY",12.54,12.95,12.81,13.07,12.51,90.1,90.1,89.6,0.246,10.42,10.7,10.04,2.853,2.914,126.3,7.099,4.165,0,8.57,-0.001547664,-0.00176913,2.5E-07
"2018-11-08 05:25:00",22353,"CKVY",12.53,13.26,13.21,13.38,12.95,89.7,90.3,89.7,0.249,10.84,11.03,10.57,3.348,3.028,127.1,5.617,5.042,0,8.57,-0.001547664,-0.00176913,2.5E-07
"2018-11-08 05:30:00",22354,"CKVY",12.54,13.02,13.03,13.32,12.83,89.9,89.9,89,0.247,10.51,10.86,10.21,3.501,3.417,136.9,5.396,4.603,0,8.57,-0.001582375,-0.001813794,2.5E-07
"2018-11-08 05:35:00",22355,"CKVY",12.52,13.39,13.2,13.39,12.95,90.3,90.5,89.9,0.252,10.88,11.12,10.56,3.93,3.699,137.8,3.547,5.261,0,8.57,-0.001582375,-0.001813794,2.5E-07
"2018-11-08 05:40:00",22356,"CKVY",12.52,13.39,13.38,13.51,13.26,90,90.3,90,0.251,11.03,11.18,10.91,3.765,3.932,133.7,7.64,5.042,0,8.57,-0.001582375,-0.001813794,2.5E-07
"2018-11-08 05:45:00",22357,"CKVY",12.51,13.51,13.53,13.7,13.27,89.6,90.3,89.6,0.251,11.15,11.33,10.89,3.926,3.837,130.5,5.955,5.042,0,8.57,-0.001367932,-0.00151298,2.5E-07
"2018-11-08 05:50:00",22358,"CKVY",12.51,13.27,13.42,13.58,13.2,89.4,89.7,89.3,0.248,10.91,11.11,10.65,3.72,3.88,135.6,4.352,4.822,0,8.57,-0.001367932,-0.00151298,2.5E-07
"2018-11-08 05:55:00",22359,"CKVY",12.51,12.9,13.1,13.33,12.9,89.6,89.6,89.2,0.244,10.56,10.77,10.38,3.839,3.698,128.6,5.332,5.48,0,8.57,-0.001367932,-0.00151298,2.5E-07
"2018-11-08 06:00:00",22360,"CKVY",12.51,12.52,12.73,13.02,12.46,89.3,89.6,89.2,0.24,10.21,10.54,9.89,3.466,3.669,121.2,6.436,3.507,0,8.57,-0.001342263,-0.001483456,2.5E-07
"2018-11-08 06:05:00",22361,"CKVY",12.5,11.9,12.24,12.52,11.84,88.9,89.4,88.8,0.232,9.64,9.99,9.2,3.138,3.238,140.4,3.84,3.507,0,8.57,-0.001342263,-0.001483456,2.5E-07
"2018-11-08 06:10:00",22362,"CKVY",12.5,11.96,11.93,12.03,11.78,89.7,89.7,88.9,0.235,9.4,9.58,9.19,3.028,3.084,125,5.224,4.165,0,8.57,-0.001342263,-0.001483456,2.5E-07
"2018-11-08 06:15:00",22363,"CKVY",12.49,12.77,12.32,12.89,11.84,90.6,90.7,89.6,0.246,10,10.67,9.39,3.364,3.208,105.9,6.986,5.261,0,8.57,-0.001500438,-0.001709895,2.5E-07
"2018-11-08 06:20:00",22364,"CKVY",12.5,13.14,13.08,13.27,12.65,89.7,90.7,89.6,0.247,10.73,11.04,10.41,3.966,3.674,91.1,5.303,6.138,0,8.57,-0.001500438,-0.001709895,2.5E-07
"2018-11-08 06:25:00",22365,"CKVY",12.49,13.27,13.3,13.45,13.14,89.1,89.7,89.1,0.247,10.78,10.96,10.63,4.317,4.219,105.2,7.768,5.918,0,8.57,-0.001500438,-0.001709895,2.5E-07
"2018-11-08 06:30:00",22366,"CKVY",12.49,12.89,13.07,13.39,12.77,88.8,89.1,88.5,0.242,10.37,10.76,10.06,4.296,4.311,110.9,4.836,4.603,0,8.57,-0.001245955,-0.001354886,2.5E-07
"2018-11-08 06:35:00",22367,"CKVY",12.49,12.65,12.75,12.96,12.58,88.8,88.9,88.6,0.24,10.06,10.25,9.9,3.715,4.045,114.5,5.878,4.384,0,8.57,-0.001245955,-0.001354886,2.5E-07
"2018-11-08 06:40:00",22368,"CKVY",12.49,10.98,11.9,12.77,10.85,87.7,88.8,85.7,0.22,8.9,10.09,7.492,2.903,3.211,208.9,66.68,3.288,0,8.57,-0.001245955,-0.001354886,2.5E-07
"2018-11-08 06:45:00",22369,"CKVY",12.49,10.54,10.67,11.1,10.42,89.1,89.1,87.8,0.219,7.905,8.24,7.669,2.651,2.741,218.9,9.53,3.946,0.0175548,8.57,-0.001362813,-0.00152833,2.5E-07
"2018-11-08 06:50:00",22370,"CKVY",12.47,10.42,10.39,10.54,10.23,89.5,89.6,89,0.219,7.846,8.07,7.665,2.579,2.647,215.3,11.39,3.507,0.1267923,8.57,-0.001362813,-0.00152833,2.5E-07
"2018-11-08 06:55:00",22371,"CKVY",12.47,10.73,10.46,10.73,10.23,90.2,90.2,89.3,0.224,8.02,8.43,7.717,2.414,2.514,169.1,9.83,2.192,0.3860846,8.57,-0.001362813,-0.00152833,2.5E-07
"2018-11-08 07:00:00",22372,"CKVY",12.48,11.04,10.91,11.16,10.67,90.5,90.5,90.2,0.227,8.62,8.91,8.37,1.804,2.155,137.3,12.66,2.192,0.8716894,8.57,-0.001689539,-0.002012477,0.0008120312
"2018-11-08 07:05:00",22373,"CKVY",12.48,11.72,11.47,11.78,10.98,90.6,90.9,90.4,0.235,9.28,9.57,8.71,1.445,1.555,124.5,3.778,1.973,1.810639,8.57,-0.001689539,-0.002012477,0.0008120312
"2018-11-08 07:10:00",22374,"CKVY",12.47,11.84,11.79,11.91,11.6,90.2,90.6,90.1,0.235,9.5,9.61,9.32,1.299,1.42,150.5,15.66,1.754,3.025745,8.57,-0.001689539,-0.002012477,0.0008120312
"2018-11-08 07:15:00",22375,"CKVY",12.47,12.28,12.04,12.34,11.78,90.8,90.9,90.1,0.241,9.8,10.19,9.45,1.33,1.273,140.6,7.209,1.754,4.487054,8.57,-0.002233399,-0.002901324,0.006008541
"2018-11-08 07:20:00",22376,"CKVY",12.48,12.65,12.46,12.71,12.15,90.6,90.9,90.5,0.245,10.24,10.5,9.97,1.359,1.353,179.3,19.95,2.411,6.696025,8.57,-0.002233399,-0.002901324,0.006008541
"2018-11-08 07:25:00",22377,"CKVY",12.51,12.71,12.78,12.96,12.65,89.8,90.7,89.8,0.243,10.46,10.67,10.29,1.831,1.544,209.8,8.26,3.507,9.938591,8.57,-0.002233399,-0.002901324,0.006008541
"2018-11-08 07:30:00",22378,"CKVY",12.54,13.15,12.95,13.27,12.71,90.1,90.1,89.8,0.248,10.56,10.91,10.29,1.999,1.957,174.1,14.82,2.85,14.51809,8.58,-0.004616118,-0.004632891,0.01605995
"2018-11-08 07:35:00",22379,"CKVY",12.62,13.76,13.45,13.83,13.02,89.7,90.3,89.6,0.254,11.05,11.37,10.68,2.22,2.124,192.3,14.44,3.069,22.10436,8.58,-0.004616118,-0.004632891,0.01605995
"2018-11-08 07:40:00",22380,"CKVY",12.78,14.45,14.06,14.51,13.64,89,89.7,88.9,0.26,11.51,11.84,11.19,2.136,2.241,174.5,13.8,3.288,36.10958,8.58,-0.004616118,-0.004632891,0.01605995
"2018-11-08 07:45:00",22381,"CKVY",12.97,15.13,14.82,15.19,14.38,87.2,89.1,87.1,0.262,11.94,12.1,11.71,2.36,2.208,168.9,10.42,3.507,57.04082,8.58,-0.001139398,-0.0007908785,0.03684874
"2018-11-08 07:50:00",22382,"CKVY",13.14,15,15.22,15.5,14.94,86.8,87.7,85.9,0.26,12.01,12.46,11.54,2.597,2.485,187.2,10.82,4.165,80.46612,8.58,-0.001139398,-0.0007908785,0.03684874
"2018-11-08 07:55:00",22383,"CKVY",13.48,15.07,15.04,15.25,14.82,86.7,87.5,86.4,0.26,11.84,12.19,11.54,2.839,2.622,199.8,12.36,4.384,93.39834,8.58,-0.001139398,-0.0007908785,0.03684874
"2018-11-08 08:00:00",22384,"CKVY",13.56,15.13,15.13,15.31,14.94,86.9,87.3,86.7,0.261,11.95,12.16,11.73,3.351,3.133,185,7.338,5.261,101.7157,8.58,0.001276927,0.001989352,0.06968679
"2018-11-08 08:05:00",22385,"CKVY",13.61,15.25,15.2,15.44,15,87.2,88,86.1,0.264,12.02,12.51,11.61,3.509,3.465,180.1,11.98,5.699,97.98147,8.58,0.001276927,0.001989352,0.06968679
"2018-11-08 08:10:00",22386,"CKVY",13.67,15.5,15.21,15.5,14.94,87.2,87.5,86,0.266,11.95,12.43,11.52,3.636,3.59,179.8,14.35,5.261,92.22472,8.59,0.001276927,0.001989352,0.06968679
"2018-11-08 08:15:00",22387,"CKVY",13.84,15.5,15.42,15.56,15.25,86.6,87.2,85.3,0.265,12.01,12.33,11.67,3.588,3.604,177.3,11.7,4.822,84.76421,8.59,0.002786255,0.003759738,0.106684
"2018-11-08 08:20:00",22388,"CKVY",14.23,15.87,15.8,16.05,15.43,84.9,87,84.9,0.264,12.35,12.62,12.09,3.59,3.569,171.2,8.37,5.042,87.79577,8.59,0.002786255,0.003759738,0.106684
"2018-11-08 08:25:00",22389,"CKVY",14.13,16.74,16.33,16.86,15.87,83.8,85.3,83.8,0.27,12.45,12.87,12.1,3.437,3.591,164.7,8.89,4.384,106.6874,8.58,0.002786255,0.003759738,0.106684
"2018-11-08 08:30:00",22390,"CKVY",14.07,17.29,17.05,17.42,16.73,82.7,84.8,82.7,0.273,12.97,13.62,12.44,2.916,3.172,159.6,15.43,3.507,135.8723,8.59,0.005393594,0.006648687,0.1447394
"2018-11-08 08:35:00",22391,"CKVY",14.03,17.11,17.49,17.97,17.05,81.8,83.3,80.5,0.268,12.96,13.73,12.17,2.496,2.624,195.2,17.41,3.726,166.3791,8.59,0.005393594,0.006648687,0.1447394
"2018-11-08 08:40:00",22392,"CKVY",14,17.97,17.28,17.97,16.98,82.8,83,81.5,0.282,12.77,13.66,12.41,2.176,2.325,191.8,11.15,3.069,195.2031,8.59,0.005393594,0.006648687,0.1447394
"2018-11-08 08:45:00",22393,"CKVY",13.99,18.78,18.24,18.78,17.91,81.4,82.8,79.42,0.287,13.36,14.03,12.69,2.113,2.129,148.7,10.89,3.069,214.8739,8.59,0.0105151,0.0120114,0.182642
"2018-11-08 08:50:00",22394,"CKVY",13.98,18.71,18.9,19.21,18.46,79.03,81.6,77.89,0.278,13.62,14.21,12.74,2.201,2.184,136.8,15.09,5.042,232.2933,8.59,0.0105151,0.0120114,0.182642
"2018-11-08 08:55:00",22395,"CKVY",13.97,18.83,18.77,19.02,18.58,78.16,81,77.85,0.276,13.4,14.06,12.83,2.382,2.278,139.7,13.58,3.946,244.6364,8.59,0.0105151,0.0120114,0.182642
"2018-11-08 09:00:00",22396,"CKVY",13.97,19.2,18.82,19.26,18.58,79.91,80.3,77.88,0.287,13.43,14.18,12.93,2.541,2.475,122.1,18.42,4.165,257.5641,8.59,0.01375388,0.0155796,0.2195943
"2018-11-08 09:05:00",22397,"CKVY",13.97,19.32,19.22,19.44,18.89,78.57,80.3,78.05,0.283,13.74,14.3,13.18,2.53,2.564,127.5,17.59,4.603,270.3028,8.59,0.01375388,0.0155796,0.2195943
"2018-11-08 09:10:00",22398,"CKVY",13.96,20.12,19.71,20.19,19.13,75.61,81,75.51,0.282,14.06,15.05,13.44,2.422,2.414,141.7,21.2,3.726,282.5999,8.6,0.01375388,0.0155796,0.2195943
"2018-11-08 09:15:00",22399,"CKVY",13.96,20.81,20.8,21.24,20.19,75.85,76.02,73.89,0.291,14.12,14.68,13.66,2.164,2.231,139,26.55,4.165,294.3731,8.6,0.01699037,0.0191805,0.2550725
"2018-11-08 09:20:00",22400,"CKVY",13.96,20.49,20.94,21.42,20.43,75.4,77.81,74.89,0.286,14.66,15.58,13.83,2.364,2.212,149.1,18.34,5.261,305.7083,8.6,0.01699037,0.0191805,0.2550725
"2018-11-08 09:25:00",22401,"CKVY",13.95,20.55,20.66,21.17,20.25,75.81,79.11,75.09,0.288,14.39,15.65,13.64,2.788,2.618,149.6,12.47,5.042,316.9351,8.6,0.01699037,0.0191805,0.2550725
"2018-11-08 09:30:00",22402,"CKVY",13.96,21.42,20.79,21.54,20.42,76.98,78.7,75.88,0.303,14.77,15.95,14.06,3.232,3.138,146.6,14.94,5.042,328.3963,8.6,0.01998951,0.02253348,0.2886473
"2018-11-08 09:35:00",22403,"CKVY",13.96,22.34,21.58,22.34,21.04,76.22,77.7,73.71,0.313,15.15,16,14.51,3.039,3.165,146.1,17.95,3.726,339.7458,8.6,0.01998951,0.02253348,0.2886473
"2018-11-08 09:40:00",22404,"CKVY",13.96,22.53,22.63,23.02,22.28,75.25,76.25,72.23,0.311,15.53,16.11,14.88,2.891,2.964,158.4,14.37,5.261,350.5873,8.6,0.01998951,0.02253348,0.2886473
"2018-11-08 09:45:00",22405,"CKVY",13.95,22.03,22.15,22.53,21.84,77.69,79.37,74.12,0.314,15.98,16.98,14.88,2.801,2.74,130,13.2,4.384,361.2781,8.6,0.0232096,0.02619601,0.3199385
"2018-11-08 09:50:00",22406,"CKVY",13.96,23.51,22.92,23.51,21.9,75.62,79.82,74.69,0.326,16.73,17.23,16.05,2.77,2.803,148.5,13.97,5.261,372.3076,8.6,0.0232096,0.02619601,0.3199385
"2018-11-08 09:55:00",22407,"CKVY",13.96,24.93,24.24,24.99,23.38,71.56,75.96,71.39,0.327,17.06,18.23,16.57,2.268,2.546,162.2,10.85,3.507,383.1576,8.6,0.0232096,0.02619601,0.3199385
"2018-11-08 10:00:00",22408,"CKVY",13.96,25.67,25.59,25.98,24.99,70.43,74.52,68.09,0.332,17.5,18.88,16.33,1.805,2.03,163.7,17.76,2.85,393.4921,8.6,0.02751672,0.03074976,0.3485445
"2018-11-08 10:05:00",22409,"CKVY",13.96,25.74,25.7,26.05,25.36,69.19,71.91,69.19,0.327,17.56,18.12,16.98,1.742,1.779,154.3,12.32,3.726,403.1011,8.6,0.02751672,0.03074976,0.3485445
"2018-11-08 10:10:00",22410,"CKVY",13.96,26.85,25.94,26.97,25.36,70.05,75.17,69.19,0.347,18.36,19.36,16.82,1.702,1.71,132.6,24.27,2.63,412.5858,8.6,0.02751672,0.03074976,0.3485445
"2018-11-08 10:15:00",22411,"CKVY",13.96,27.09,27.06,27.47,26.73,72.07,74.48,69.29,0.36,18.93,20.37,18.15,1.704,1.72,159.8,40.78,3.507,421.5332,8.6,0.03191053,0.03521268,0.3746491
"2018-11-08 10:20:00",22412,"CKVY",13.97,25.48,26.76,27.52,25.48,70.73,72.69,67.53,0.331,18.07,19.61,16.92,1.682,1.697,209.2,45.75,3.726,429.8356,8.6,0.03191053,0.03521268,0.3746491
"2018-11-08 10:25:00",22413,"CKVY",13.96,27.76,26.78,27.76,25.48,70.41,72.58,67.94,0.362,18.28,19.85,17.36,1.687,1.726,179,43.62,3.288,437.7276,8.6,0.03191053,0.03521268,0.3746491
"2018-11-08 10:30:00",22414,"CKVY",13.96,26.83,26.82,27.88,26.21,68.34,70.34,66.63,0.338,17.9,19.28,17.16,1.919,1.844,205.6,30.26,3.726,445.7024,8.61,0.03465955,0.03826935,0.3986503
"2018-11-08 10:35:00",22415,"CKVY",13.96,30.17,28.19,30.17,26.77,66.04,68.86,66.04,0.374,18.94,20.63,17.72,1.267,1.57,174,41.34,1.534,453.7401,8.61,0.03465955,0.03826935,0.3986503
"2018-11-08 10:40:00",22416,"CKVY",13.96,28.56,29.21,30.29,28.43,66.76,67.48,62.91,0.354,19.11,20.19,18.48,1.222,1.231,208.3,21.67,2.63,461.4554,8.61,0.03465955,0.03826935,0.3986503
"2018-11-08 10:45:00",22417,"CKVY",13.96,28.98,28.94,29.55,28.43,68.95,69.09,64.79,0.373,19.15,20.08,18.21,0.747,0.951,69.36,94.2,3.069,468.7148,8.61,0.03891806,0.04260742,0.4191585
"2018-11-08 10:50:00",22418,"CKVY",13.96,29.91,30.01,30.65,28.92,62.28,69.02,62,0.349,19.6,20.48,18.3,0.878,0.807,51.5,84.4,2.411,475.4636,8.61,0.03891806,0.04260742,0.4191585
"2018-11-08 10:55:00",22419,"CKVY",13.95,29.17,29.75,30.4,29.04,61.66,65.89,61.59,0.336,18.68,19.49,17.55,1.045,0.819,331,63.43,5.042,481.6618,8.61,0.03891806,0.04260742,0.4191585
"2018-11-08 11:00:00",22420,"CKVY",13.95,29.72,29.54,30.09,28.98,58.81,64.75,57.64,0.327,17.72,19.02,16.39,1.776,1.433,261.1,19.84,5.918,487.6585,8.61,0.04191081,0.04573546,0.4373626
"2018-11-08 11:05:00",22421,"CKVY",13.94,29.84,30.06,30.78,29.54,61.69,64.41,56.61,0.345,18.09,20.14,16.03,2.819,2.35,332.4,70.65,8.33,493.7308,8.61,0.04191081,0.04573546,0.4373626
"2018-11-08 11:10:00",22422,"CKVY",13.94,30.4,30.08,30.64,29.53,57.67,61.8,57.46,0.33,17.75,18.4,16.8,3.106,2.973,334.5,29.62,8.99,499.73,8.61,0.04191081,0.04573546,0.4373626
"2018-11-08 11:15:00",22423,"CKVY",13.95,30.52,30.41,30.76,30.09,56.39,57.53,53.92,0.324,16.54,17.3,15.7,4.392,3.709,348.8,16.93,10.74,506.1993,8.61,0.0432616,0.0492523,0.4529172
"2018-11-08 11:20:00",22424,"CKVY",13.94,30.15,30.19,30.64,29.77,55.91,56.91,54.19,0.317,16.18,16.87,15.56,5.406,4.792,341.1,14.32,11.18,513.6649,8.61,0.0432616,0.0492523,0.4529172
"2018-11-08 11:25:00",22425,"CKVY",13.94,30.64,30.47,30.89,30.08,53.88,57.08,53.68,0.311,16.49,17.17,15.83,6.397,5.952,323.8,20.62,12.28,525.0104,8.61,0.0432616,0.0492523,0.4529172
"2018-11-08 11:30:00",22426,"CKVY",13.93,31.5,30.56,31.5,30.21,55.67,55.81,52.3,0.333,15.81,17.48,14.92,5.185,5.883,325,36.81,6.357,540.7957,8.61,0.04640933,0.05509993,0.4653418
"2018-11-08 11:35:00",22427,"CKVY",13.94,30.14,30.95,32,29.95,55.6,55.6,50.65,0.315,15.71,17.48,14.63,4.835,5.104,335.9,24.48,8.55,537.6689,8.61,0.04640933,0.05509993,0.4653418
"2018-11-08 11:40:00",22428,"CKVY",13.95,30.51,30.35,30.76,29.83,53.91,56.7,53.02,0.31,16.02,17,14.98,4.275,4.642,339.7,19.82,7.014,467.1631,8.61,0.04640933,0.05509993,0.4653418
"2018-11-08 11:45:00",22429,"CKVY",13.94,30.2,30.3,30.51,29.95,55.12,56.25,53.26,0.313,15.85,16.79,15.33,4.81,4.292,352.7,20.4,10.3,379.7054,8.61,0.03307982,0.04042188,0.4739476
"2018-11-08 11:50:00",22430,"CKVY",13.93,30.07,30.49,31.31,29.89,55.32,58,52.5,0.313,16.09,18.2,14.97,4.964,4.823,358.8,12.79,8.77,341.2076,8.6,0.03307982,0.04042188,0.4739476
"2018-11-08 11:55:00",22431,"CKVY",13.94,29.89,30.13,30.51,29.76,54.15,56.14,52.81,0.304,15.46,16.59,14.8,5.514,5.278,346,17.48,8.77,334.6758,8.6,0.03307982,0.04042188,0.4739476
"2018-11-08 12:00:00",22432,"CKVY",13.94,30.69,30.11,30.75,29.64,54.36,55.83,53.19,0.315,15.65,16.44,14.92,5.565,5.625,359,16.81,9.43,321.8055,8.6,0.03146011,0.03908986,0.4791432
"2018-11-08 12:05:00",22433,"CKVY",13.94,30.62,30.67,30.93,30.44,55.18,55.93,53.77,0.319,16.26,16.96,15.68,5.548,5.549,19.24,16.25,9.64,290.0607,8.6,0.03146011,0.03908986,0.4791432
"2018-11-08 12:10:00",22434,"CKVY",13.94,30.31,30.47,31,30.06,55.04,56.28,53.46,0.314,16.26,17.16,15.55,5.799,5.618,14.62,16.82,9.21,270.7327,8.6,0.03146011,0.03908986,0.4791432
"2018-11-08 12:15:00",22435,"CKVY",13.94,30.68,30.44,30.74,30.25,54.14,55.62,53.83,0.313,16.03,16.51,15.64,6.209,6.082,27.83,15.12,8.77,264.0645,8.6,0.02829982,0.03613759,0.4806719
"2018-11-08 12:20:00",22436,"CKVY",13.92,31.3,30.96,31.3,30.49,52.28,54.41,51.39,0.31,15.8,16.57,15.15,5.66,6.08,25.86,16.49,7.453,289.7611,8.6,0.02829982,0.03613759,0.4806719
"2018-11-08 12:25:00",22437,"CKVY",13.94,31.11,31.08,31.73,30.49,52.66,54,51.08,0.31,15.71,16.87,14.86,5.023,5.366,358.9,20.7,8.55,337.5166,8.6,0.02829982,0.03613759,0.4806719
"2018-11-08 12:30:00",22438,"CKVY",13.92,33.09,32.31,33.21,31.05,47.23,53.86,43.42,0.301,15.2,17.18,12.77,3.685,4.357,350.7,44.38,4.603,428.2571,8.6,0.04323086,0.05216005,0.4794177
"2018-11-08 12:35:00",22439,"CKVY",13.94,31.11,31.66,33.21,30.8,47.68,48.92,42.29,0.281,12.63,16.01,11.78,3.447,3.437,301.1,52.5,8.55,439.0767,8.6,0.04323086,0.05216005,0.4794177
"2018-11-08 12:40:00",22440,"CKVY",13.94,31.3,31.17,31.48,30.92,50.09,50.33,47.23,0.297,14.03,15.01,13.28,3.274,3.402,4.895,16.69,7.672,380.4429,8.6,0.04323086,0.05216005,0.4794177
"2018-11-08 12:45:00",22441,"CKVY",13.94,31.67,31.62,32.04,31.11,51.05,52.39,48.81,0.308,15.35,16.33,14.17,3.984,3.616,346.9,18.98,8.11,292.0325,8.6,0.02770026,0.0342899,0.4753148
"2018-11-08 12:50:00",22442,"CKVY",13.94,31.42,31.53,31.91,31.11,49.19,51.39,48.23,0.293,14.75,15.84,13.96,5.135,4.647,354.4,16.81,10.52,245.9383,8.6,0.02770026,0.0342899,0.4753148
"2018-11-08 12:55:00",22443,"CKVY",13.94,32.28,31.35,32.28,30.99,49.47,50.29,48.2,0.306,14.57,15.48,13.86,5.718,5.385,323.6,15.83,9.43,237.566,8.59,0.02770026,0.0342899,0.4753148
"2018-11-08 13:00:00",22444,"CKVY",13.94,33.46,33.08,33.58,32.35,44.42,49.54,43.9,0.288,14.56,15.74,13.6,6.325,6.193,342.4,19.06,10.08,314.1965,8.59,0.0365199,0.04569386,0.4667329
"2018-11-08 13:05:00",22445,"CKVY",13.94,34.01,34.41,35.31,33.4,38.34,46.86,37.72,0.254,13.3,15.59,11.27,6.642,6.191,297.1,24.58,15.12,426.9575,8.59,0.0365199,0.04569386,0.4667329
"2018-11-08 13:10:00",22446,"CKVY",13.94,34.38,33.91,34.62,33.39,36.96,41.6,36.96,0.248,11.48,12.72,10.37,8.27,7.313,311.2,23.11,17.76,528.2764,8.59,0.0365199,0.04569386,0.4667329
"2018-11-08 13:15:00",22447,"CKVY",13.93,34.44,34.11,34.75,33.57,39.71,39.71,36.48,0.267,11.21,12.44,9.92,10.29,9.23,292.4,12.02,21.04,538.7642,8.6,0.05201631,0.06612955,0.4564909
"2018-11-08 13:20:00",22448,"CKVY",13.93,34.56,34.43,35.24,33.57,36.68,42.39,35.72,0.248,12.09,13.36,10.17,11.14,10.95,318.5,21.59,16.44,515.1501,8.59,0.05201631,0.06612955,0.4564909
"2018-11-08 13:25:00",22449,"CKVY",13.91,34.19,34.58,35.24,33.94,36.2,37.82,35.41,0.241,10.66,11.88,9.56,11.23,11.21,296.9,12.34,16.22,532.6976,8.59,0.05201631,0.06612955,0.4564909
"2018-11-08 13:30:00",22450,"CKVY",13.92,34,34.32,34.93,33.76,38.61,39.22,36.27,0.256,11.28,12.57,10.18,10.44,10.87,335.5,21.32,15.34,538.8748,8.59,0.05362927,0.07136167,0.4420118
"2018-11-08 13:35:00",22451,"CKVY",13.92,35.18,34.16,35.3,33.82,37.06,39.02,36.24,0.257,10.78,12.2,9.87,10.69,10.59,310.4,21.11,18.85,521.1357,8.59,0.05362927,0.07136167,0.4420118
"2018-11-08 13:40:00",22452,"CKVY",13.91,34.62,34.64,35.3,34.06,36.27,37.71,35.45,0.246,10.67,11.61,9.72,10.77,10.86,288.6,12.72,19.95,494.9643,8.59,0.05362927,0.07136167,0.4420118
"2018-11-08 13:45:00",22453,"CKVY",13.91,34.5,34.24,35.05,33.57,36.27,38.09,35.31,0.245,10.47,11.8,9.53,10.94,10.82,303,13.05,16.44,461.749,8.59,0.04733263,0.06472449,0.4243862
"2018-11-08 13:50:00",22454,"CKVY",13.91,34.31,34.23,34.56,33.82,36.75,37.47,34.07,0.246,9.9,11.11,8.68,11.26,11.09,309.4,15.45,17.76,436.4366,8.59,0.04733263,0.06472449,0.4243862
"2018-11-08 13:55:00",22455,"CKVY",13.91,33.94,33.76,34.19,33.38,38.74,39.64,35.72,0.256,10.73,11.91,9.23,11.14,11.17,307.8,13.16,16.88,409.0821,8.59,0.04733263,0.06472449,0.4243862
"2018-11-08 14:00:00",22456,"CKVY",13.91,32.89,34,34.5,32.89,37.78,39.98,36,0.239,11.04,12.5,9.87,12.05,11.4,300.4,11.01,20.82,397.8058,8.59,0.04380811,0.06114499,0.4034202
"2018-11-08 14:05:00",22457,"CKVY",13.9,33.82,33.48,34.43,32.33,36.61,38.61,36.03,0.241,10.39,11.28,9.5,11.66,11.85,308.7,18.16,18.41,370.6229,8.59,0.04380811,0.06114499,0.4034202
"2018-11-08 14:10:00",22458,"CKVY",13.9,33.94,34.2,34.8,33.69,37.54,38.6,36.37,0.248,10.9,11.78,9.9,11.68,11.59,308.2,16.24,18.41,382.8025,8.59,0.04380811,0.06114499,0.4034202
"2018-11-08 14:15:00",22459,"CKVY",13.89,32.88,33.49,34.31,32.64,39.73,39.84,36.99,0.251,10.57,11.18,9.71,11.41,11.57,297.3,10.62,18.41,376.9937,8.59,0.04228262,0.05965959,0.3794841
"2018-11-08 14:20:00",22460,"CKVY",13.9,33.5,32.94,33.81,31.89,38.87,41.11,37.64,0.252,11.04,11.57,10.41,11.91,11.66,296.4,10.46,17.32,352.8181,8.59,0.04228262,0.05965959,0.3794841
"2018-11-08 14:25:00",22461,"CKVY",13.9,33.37,32.93,33.62,32.45,39.08,40.18,38.05,0.252,10.58,11.47,9.73,11.75,12.03,304.5,11.77,16.22,306.0635,8.58,0.04228262,0.05965959,0.3794841
"2018-11-08 14:30:00",22462,"CKVY",13.9,33.87,33.98,34.36,33.31,39.11,39.42,37.84,0.258,11.43,12.13,10.72,11.35,11.58,294.5,11.64,17.54,290.8716,8.58,0.03782051,0.05450832,0.3526515
"2018-11-08 14:35:00",22463,"CKVY",13.9,34.3,34.04,34.42,33.74,38.63,39.35,37.09,0.259,11.24,11.78,10.4,11.03,11.07,296.7,10.96,20.6,326.4261,8.58,0.03782051,0.05450832,0.3526515
"2018-11-08 14:40:00",22464,"CKVY",13.9,33.43,33.3,34.24,32.82,40.87,41.21,38.02,0.264,11.43,12.37,10.85,11.02,11.06,304.3,10.89,16.88,326.4037,8.58,0.03782051,0.05450832,0.3526515
"2018-11-08 14:45:00",22465,"CKVY",13.9,33.37,33.75,34.42,33.06,40.49,41.45,38.46,0.261,12.05,12.95,10.99,11.29,11.23,303,10.57,17.1,308.214,8.58,0.0363957,0.05261665,0.3231862
"2018-11-08 14:50:00",22466,"CKVY",13.9,33.99,33.93,34.36,33.43,39.15,40.56,38.7,0.259,11.94,12.66,11.18,11.42,11.46,293.7,10.87,18.41,294.7781,8.58,0.0363957,0.05261665,0.3231862
"2018-11-08 14:55:00",22467,"CKVY",13.9,33.5,33.54,34.05,33,40.63,42.51,39.11,0.264,12.29,12.88,11.48,11.25,11.15,308,14.59,17.32,289.6682,8.58,0.0363957,0.05261665,0.3231862
"2018-11-08 15:00:00",22468,"CKVY",13.9,33.43,33.75,34.24,33.19,41.55,43.89,40.59,0.269,13.03,14.24,12.18,11.01,11.07,303.3,11.56,17.76,277.7967,8.58,0.03408534,0.04993844,0.2912695
"2018-11-08 15:05:00",22469,"CKVY",13.9,33.74,33.69,34.24,33.31,41.41,43.34,40.93,0.271,12.88,14.08,12.39,11.29,11.17,295.4,10.7,18.41,266.6407,8.58,0.03408534,0.04993844,0.2912695
"2018-11-08 15:10:00",22470,"CKVY",13.9,33.8,33.81,34.18,33.43,40.76,43.17,40.73,0.268,13.1,13.77,12.46,12.03,11.71,301.7,12.26,18.85,274.5156,8.58,0.03408534,0.04993844,0.2912695
"2018-11-08 15:15:00",22471,"CKVY",13.9,33.37,33.67,34.05,33.37,40.87,42.86,40.76,0.264,12.83,13.66,12.11,12.87,12.38,293.8,10,20.82,285.7798,8.58,0.03349337,0.0494625,0.2573718
"2018-11-08 15:20:00",22472,"CKVY",13.9,33.68,33.81,34.18,33.31,43.27,43.34,40.8,0.283,13.32,13.86,12.11,12.62,12.64,306.8,16.94,19.95,282.8532,8.58,0.03349337,0.0494625,0.2573718
"2018-11-08 15:25:00",22473,"CKVY",13.9,33.68,33.45,33.8,33.19,43.34,43.51,42.17,0.283,13.24,13.84,12.71,12.36,12.54,309.4,13.13,17.54,274.3497,8.58,0.03349337,0.0494625,0.2573718
"2018-11-08 15:30:00",22474,"CKVY",13.9,33.43,33.49,33.8,33.19,42.03,44.02,42.03,0.272,13.39,14.1,12.78,11.93,12.27,299.8,9.38,17.97,266.4988,8.58,0.03169053,0.04777971,0.2217104
"2018-11-08 15:35:00",22475,"CKVY",13.9,33.68,33.48,33.8,33.19,43.82,43.96,42.03,0.286,13.44,14.18,12.71,11.3,11.68,296.5,9.33,15.34,254.4995,8.58,0.03169053,0.04777971,0.2217104
"2018-11-08 15:40:00",22476,"CKVY",13.9,33.56,33.45,33.93,33.13,44.06,44.51,42.75,0.286,13.62,14.52,13.15,11.11,11.17,298.3,10.65,17.76,244.6984,8.58,0.03169053,0.04777971,0.2217104
"2018-11-08 15:45:00",22477,"CKVY",13.9,33,33.21,33.56,32.94,44.09,44.75,43.1,0.28,13.5,14.14,13.11,10.54,10.73,308.7,15.21,17.1,233.7328,8.58,0.02777642,0.0425035,0.1846694
"2018-11-08 15:50:00",22478,"CKVY",13.9,32.75,32.86,33.13,32.63,44.92,45.43,44.06,0.283,13.79,14.1,13.51,10.74,10.71,294.1,8.57,18.63,218.379,8.58,0.02777642,0.0425035,0.1846694
"2018-11-08 15:55:00",22479,"CKVY",13.9,32.94,32.79,32.94,32.69,45.4,45.95,44.51,0.288,13.88,14.34,13.44,10.63,10.62,300.7,11.23,17.76,201.2039,8.58,0.02777642,0.0425035,0.1846694
"2018-11-08 16:00:00",22480,"CKVY",13.9,32.69,32.74,33,32.51,45.64,45.67,44.09,0.287,13.66,14.1,13.17,10.43,10.56,297.2,11.85,15.78,186.9377,8.58,0.02303234,0.03654169,0.1466992
"2018-11-08 16:05:00",22481,"CKVY",13.91,32.57,32.53,32.69,32.38,46.46,46.5,44.92,0.29,13.96,14.31,13.5,10.1,10.25,299.2,11.44,16.22,174.7991,8.57,0.02303234,0.03654169,0.1466992
"2018-11-08 16:10:00",22482,"CKVY",13.91,32.38,32.46,32.63,32.32,46.12,46.63,45.43,0.286,14.01,14.39,13.68,9.47,9.76,309.5,10.74,13.15,162.4897,8.57,0.02303234,0.03654169,0.1466992
"2018-11-08 16:15:00",22483,"CKVY",13.91,32.32,32.39,32.57,32.2,47.36,47.8,46.09,0.293,14.3,14.85,13.9,8.75,9.21,307.2,11.17,12.49,149.9365,8.57,0.01881097,0.03106657,0.1085646
"2018-11-08 16:20:00",22484,"CKVY",13.91,32.07,32.12,32.32,31.95,47.25,48.01,46.57,0.289,14.22,14.81,13.81,7.979,8.34,310.4,13.67,12.71,136.7261,8.57,0.01881097,0.03106657,0.1085646
"2018-11-08 16:25:00",22485,"CKVY",13.91,31.95,31.95,32.2,31.83,48.25,48.42,47.25,0.294,14.4,14.67,14.18,7.416,7.739,312.1,11.53,10.74,123.7035,8.57,0.01881097,0.03106657,0.1085646
"2018-11-08 16:30:00",22486,"CKVY",13.92,31.39,31.66,31.89,31.33,48.25,48.9,47.87,0.288,14.34,14.78,13.94,7.124,7.177,316.7,10.7,12.06,110.754,8.57,0.01286971,0.02280848,0.07153891
"2018-11-08 16:35:00",22487,"CKVY",13.93,30.96,31.05,31.39,30.9,49.07,49.52,48.21,0.287,14.03,14.37,13.67,7.096,7.072,319.3,11.28,11.62,94.48193,8.57,0.01286971,0.02280848,0.07153891
"2018-11-08 16:40:00",22488,"CKVY",13.94,30.65,30.77,31.02,30.53,50.27,50.34,48.97,0.291,14.23,14.45,13.95,6.667,6.922,320.5,10.92,8.11,81.16071,8.57,0.01286971,0.02280848,0.07153891
"2018-11-08 16:45:00",22489,"CKVY",13.24,30.1,30.43,30.71,30.03,50.65,50.65,49,0.286,13.93,14.4,13.72,7.009,6.927,314.1,10.39,11.84,65.58133,8.57,0.007360084,0.01578452,0.03837977
"2018-11-08 16:50:00",22490,"CKVY",13.13,29.35,29.72,30.1,29.35,52.54,52.54,50.34,0.288,14.05,14.3,13.72,6.726,6.899,314.7,9.28,10.52,47.56158,8.57,0.007360084,0.01578452,0.03837977
"2018-11-08 16:55:00",22491,"CKVY",13.09,28.86,29.11,29.48,28.8,53.85,53.91,52.58,0.289,14.22,14.36,14.09,6.71,6.684,311.6,10.14,8.55,28.98505,8.56,0.007360084,0.01578452,0.03837977
"2018-11-08 17:00:00",22492,"CKVY",13.07,28.55,29.14,29.48,28.49,54.53,54.57,52.88,0.289,14.29,14.53,14.09,5.348,6.034,294.9,18.25,7.891,16.15773,8.56,0.005599798,0.01280015,0.01685275
"2018-11-08 17:05:00",22493,"CKVY",13.05,27.19,27.68,28.55,27.13,58.24,58.24,54.5,0.292,14.28,14.48,14.01,4.494,4.902,300.2,8.97,6.138,12.45517,8.56,0.005599798,0.01280015,0.01685275
"2018-11-08 17:10:00",22494,"CKVY",13.03,26.39,26.71,27.19,26.33,59.89,59.89,58.21,0.291,14.34,14.51,14.17,3.807,4.115,301.5,7.094,5.261,9.914293,8.56,0.005599798,0.01280015,0.01685275
"2018-11-08 17:15:00",22495,"CKVY",13.02,25.77,25.99,26.45,25.71,61.16,61.26,59.89,0.289,14.25,14.42,14.12,3.745,3.71,303.5,6.286,5.042,7.387584,8.56,0.001450557,0.002125151,0.006448823
"2018-11-08 17:20:00",22496,"CKVY",13.01,25.53,25.68,25.96,25.53,61.89,61.96,61.03,0.29,14.29,14.44,14.14,3.547,3.644,302.7,6.668,5.042,5.073294,8.56,0.001450557,0.002125151,0.006448823
"2018-11-08 17:25:00",22497,"CKVY",13,24.91,25.23,25.59,24.85,63.88,63.95,61.89,0.292,14.37,14.54,14.2,3.545,3.57,306.9,6.161,4.603,3.192243,8.56,0.001450557,0.002125151,0.006448823
"2018-11-08 17:30:00",22498,"CKVY",12.99,24.79,24.81,24.91,24.67,64.19,64.3,63.88,0.292,14.41,14.57,14.26,3.231,3.456,316,5.687,3.946,1.830924,8.55,0.0004558863,0.0008911837,0.0009802331
"2018-11-08 17:35:00",22499,"CKVY",12.98,25.53,25.19,25.53,24.73,62.58,64.23,62.58,0.293,14.54,14.7,14.3,2.809,2.989,329.9,7.394,5.918,0.9450214,8.55,0.0004558863,0.0008911837,0.0009802331
"2018-11-08 17:40:00",22500,"CKVY",12.98,26.28,26.18,26.52,25.53,60.79,62.55,60.72,0.294,14.66,14.88,14.44,2.795,2.86,343.4,9.57,5.48,0.3973839,8.55,0.0004558863,0.0008911837,0.0009802331
"2018-11-08 17:45:00",22501,"CKVY",12.97,26.41,26.28,26.53,26.09,60.25,61.62,59.87,0.293,14.55,14.86,14.24,2.542,2.61,25.66,11.25,2.63,0.1296572,8.55,-0.0001237359,0.000180584,2.5E-07
"2018-11-08 17:50:00",22502,"CKVY",12.96,26.9,26.24,26.9,25.91,58.4,60.9,58.4,0.29,14.29,14.53,14.13,3.283,2.844,24.78,12.42,7.014,0.01958658,8.55,-0.0001237359,0.000180584,2.5E-07
"2018-11-08 17:55:00",22503,"CKVY",12.96,26.78,27.01,27.28,26.78,57.78,58.4,57.16,0.285,14.04,14.3,13.82,3.45,3.373,357.5,12.57,5.918,0,8.55,-0.0001237359,0.000180584,2.5E-07
"2018-11-08 18:00:00",22504,"CKVY",12.95,26.17,26.38,26.84,26.04,59.19,59.5,57.75,0.285,13.92,14.08,13.75,3.575,3.519,5.61,7.057,3.288,0,8.55,0.0004619341,0.0009470464,2.5E-07
"2018-11-08 18:05:00",22505,"CKVY",12.95,26.42,26.39,26.79,25.8,57.79,59.85,57.34,0.281,13.78,13.96,13.53,3.032,3.413,4.001,6.306,4.165,0,8.55,0.0004619341,0.0009470464,2.5E-07
"2018-11-08 18:10:00",22506,"CKVY",12.94,26.48,26.4,26.54,26.23,57.76,58.51,57.76,0.282,13.69,13.85,13.51,2.374,2.642,9.56,6.15,3.069,0,8.55,0.0004619341,0.0009470464,2.5E-07
"2018-11-08 18:15:00",22507,"CKVY",12.94,26.49,26.49,26.67,26.3,57.69,57.93,57.42,0.281,13.59,13.7,13.45,2.257,2.314,15.58,6.131,2.63,0,8.55,7.436577E-05,0.000461059,2.5E-07
"2018-11-08 18:20:00",22508,"CKVY",12.93,26.3,26.43,26.61,26.18,58.07,59.24,57.59,0.281,13.73,14.1,13.46,1.881,2.045,28.11,5.436,2.411,0,8.55,7.436577E-05,0.000461059,2.5E-07
"2018-11-08 18:25:00",22509,"CKVY",12.93,25.56,26.16,26.55,25.5,60.2,60.2,57.56,0.283,13.57,13.75,13.4,1.782,1.861,18.58,4.096,2.63,0,8.55,7.436577E-05,0.000461059,2.5E-07
"2018-11-08 18:30:00",22510,"CKVY",12.92,25.01,25.41,25.69,24.95,61.24,61.24,59.86,0.281,13.66,13.89,13.45,1.361,1.612,0.042,6.476,1.534,0,8.55,-0.001079452,-0.00111756,2.5E-07
"2018-11-08 18:35:00",22511,"CKVY",12.92,24.27,24.72,25.07,24.21,62.89,62.96,61.24,0.28,13.51,13.73,13.34,0.799,1.083,349.1,14.4,0.658,0,8.55,-0.001079452,-0.00111756,2.5E-07
"2018-11-08 18:40:00",22512,"CKVY",12.92,24.33,24.23,24.33,24.08,63.13,63.4,62.92,0.281,13.51,13.66,13.3,0.25,0.485,305.8,0.044,0,0,8.55,-0.001079452,-0.00111756,2.5E-07
"2018-11-08 18:45:00",22513,"CKVY",12.92,24.83,24.6,24.83,24.27,62.24,63.09,62.23,0.283,13.61,13.76,13.51,0.021,0.092,306,0.044,0,0,8.55,-0.003165039,-0.004539317,2.5E-07
"2018-11-08 18:50:00",22514,"CKVY",12.91,24.96,24.79,25.08,24.59,61.69,62.41,61.69,0.282,13.66,13.81,13.48,0.181,0.069,355,26.65,1.534,0,8.55,-0.003165039,-0.004539317,2.5E-07
"2018-11-08 18:55:00",22515,"CKVY",12.9,24.34,24.76,25.14,24.34,63.17,63.17,61.52,0.282,13.65,13.81,13.49,0.472,0.352,22.97,0.163,1.534,0,8.55,-0.003165039,-0.004539317,2.5E-07
"2018-11-08 19:00:00",22516,"CKVY",12.9,23.78,24.07,24.46,23.66,65.13,65.17,63.1,0.284,13.72,13.9,13.56,0.767,0.609,16.97,3.392,1.315,0,8.55,-0.003605066,-0.005380489,2.5E-07
"2018-11-08 19:05:00",22517,"CKVY",12.9,19.39,21.78,23.78,19.33,77.02,77.02,65.1,0.279,13.29,13.91,12.57,1.402,1.015,158.8,65.37,3.946,0,8.55,-0.003605066,-0.005380489,2.5E-07
"2018-11-08 19:10:00",22518,"CKVY",12.9,18.65,18.94,19.39,18.53,79.12,79.33,77.13,0.277,13.48,13.7,13.1,1.962,1.748,156.5,5.058,3.726,0,8.55,-0.003605066,-0.005380489,2.5E-07
"2018-11-08 19:15:00",22519,"CKVY",12.89,18.03,18.35,18.65,18.03,81.5,81.6,79.09,0.278,13.47,13.83,13.08,2.338,2.119,150.9,6.763,3.288,0,8.55,-0.001709879,-0.002107762,2.5E-07
"2018-11-08 19:20:00",22520,"CKVY",12.88,18.41,17.83,18.41,17.54,83.7,83.9,81.5,0.29,13.52,14.31,13.09,2.216,2.405,180.5,12.15,2.85,0,8.55,-0.001709879,-0.002107762,2.5E-07
"2018-11-08 19:25:00",22521,"CKVY",12.89,18.72,18.83,19.03,18.35,80.3,83.7,79.72,0.282,13.95,14.45,13.55,1.38,1.713,227.8,28.1,0.877,0,8.55,-0.001709879,-0.002107762,2.5E-07
"2018-11-08 19:30:00",22522,"CKVY",12.89,18.1,18.43,18.78,18.04,82.2,82.2,80.3,0.281,13.7,13.91,13.46,0.709,1.085,271,0.028,0,0,8.55,-0.001752287,-0.00217058,2.5E-07
"2018-11-08 19:35:00",22523,"CKVY",12.88,17.11,17.72,18.16,17.11,83.2,83.2,82.1,0.273,13.33,13.69,12.88,0.135,0.384,271.1,0.034,0.877,0,8.55,-0.001752287,-0.00217058,2.5E-07
"2018-11-08 19:40:00",22524,"CKVY",12.87,17.05,17,17.17,16.8,85,85.1,83.2,0.278,13.09,13.46,12.78,0.123,0.124,239.8,30.88,0.438,0,8.55,-0.001752287,-0.00217058,2.5E-07
"2018-11-08 19:45:00",22525,"CKVY",12.88,17.67,17.36,17.73,17.05,82.3,85.1,82.3,0.276,13.44,13.64,13.19,0.329,0.177,187.8,18.19,1.534,0,8.55,-0.003176755,-0.004853795,2.5E-07
"2018-11-08 19:50:00",22526,"CKVY",12.86,17.68,17.76,17.92,17.61,81.1,82.2,81,0.272,13.07,13.3,12.84,0.277,0.339,173.3,15.04,1.534,0,8.55,-0.003176755,-0.004853795,2.5E-07
"2018-11-08 19:55:00",22527,"CKVY",12.87,17.31,17.55,17.86,17.25,82.7,82.7,81.1,0.273,12.93,13.3,12.65,0.373,0.299,235.8,21.56,1.973,0,8.54,-0.003176755,-0.004853795,2.5E-07
"2018-11-08 20:00:00",22528,"CKVY",12.86,16.75,17.14,17.37,16.69,81.9,83.4,81.8,0.264,12.83,13.15,12.11,1.389,0.891,236.6,9.35,4.603,0,8.54,-0.002833678,-0.00412019,2.5E-07
"2018-11-08 20:05:00",22529,"CKVY",12.86,16.88,16.55,16.94,16.2,84,84.5,81.8,0.273,12.34,12.96,11.95,1.751,1.6,303.6,94.8,3.507,0,8.55,-0.002833678,-0.00412019,2.5E-07
"2018-11-08 20:10:00",22530,"CKVY",12.86,16.95,16.94,17.07,16.82,82.3,84,82.3,0.268,12.69,12.92,12.48,1.652,1.727,187.2,8.51,0,0,8.55,-0.002833678,-0.00412019,2.5E-07
"2018-11-08 20:15:00",22531,"CKVY",12.86,16.64,16.71,16.95,16.51,83.4,83.4,81.9,0.268,12.35,12.53,12.15,0.43,1.081,185,0.151,0,0,8.55,-0.001892885,-0.002417896,2.5E-07
"2018-11-08 20:20:00",22532,"CKVY",12.85,16.76,16.56,16.82,16.33,84.7,84.9,83.4,0.274,12.59,13.04,12.28,0.3,0.247,274.4,90.9,2.192,0,8.55,-0.001892885,-0.002417896,2.5E-07
"2018-11-08 20:25:00",22533,"CKVY",12.84,18,17.35,18,16.76,81.6,84.7,81.6,0.278,13.08,13.46,12.78,0.607,0.45,275.6,16.76,2.192,0,8.55,-0.001892885,-0.002417896,2.5E-07
"2018-11-08 20:30:00",22534,"CKVY",12.84,17.32,17.77,18.06,17.32,81.4,81.6,81.1,0.269,13.01,13.37,12.59,1.113,0.822,246.2,13.78,2.63,0,8.55,-0.002821593,-0.004105166,2.5E-07
"2018-11-08 20:35:00",22535,"CKVY",12.85,16.14,16.57,17.38,16.08,83,83.1,81.4,0.261,12.18,12.69,11.82,1.74,1.47,230.3,3.391,3.726,0,8.55,-0.002821593,-0.004105166,2.5E-07
"2018-11-08 20:40:00",22536,"CKVY",12.84,15.65,15.86,16.2,15.58,82,83,81.8,0.252,11.42,11.94,11.04,2.654,2.159,221.2,5.695,5.042,0,8.55,-0.002821593,-0.004105166,2.5E-07
"2018-11-08 20:45:00",22537,"CKVY",12.84,15.71,15.75,15.96,15.52,84.1,84.1,81.9,0.26,11.49,11.8,11.04,3.053,2.984,180.9,56.65,4.603,0,8.55,-0.00136512,-0.001607509,2.5E-07
"2018-11-08 20:50:00",22538,"CKVY",12.84,15.34,15.44,15.71,15.28,84.9,85.6,84.1,0.258,11.74,11.93,11.55,2.43,2.844,161.1,44.95,2.85,0,8.55,-0.00136512,-0.001607509,2.5E-07
"2018-11-08 20:55:00",22539,"CKVY",12.84,15.71,15.42,15.71,15.21,86.4,86.5,84.8,0.267,11.91,12.39,11.48,1.568,2.09,90.4,33.36,2.411,0,8.55,-0.00136512,-0.001607509,2.5E-07
"2018-11-08 21:00:00",22540,"CKVY",12.84,15.84,15.79,15.96,15.59,85.7,86.4,85.7,0.266,12.33,12.45,12.16,0.662,1.022,121.9,0.654,0,0,8.55,-0.001573626,-0.001915701,2.5E-07
"2018-11-08 21:05:00",22541,"CKVY",12.83,16.46,16.2,16.46,15.77,84.7,85.9,84.7,0.27,12.6,12.77,12.25,0.43,0.483,355.7,11.51,0.658,0,8.55,-0.001573626,-0.001915701,2.5E-07
"2018-11-08 21:10:00",22542,"CKVY",12.83,16.34,16.54,16.77,16.34,83.9,84.7,83,0.266,12.46,12.66,12.21,0.207,0.256,317.6,31.53,1.315,0,8.55,-0.001573626,-0.001915701,2.5E-07
"2018-11-08 21:15:00",22543,"CKVY",12.83,16.4,16.39,16.58,16.21,82.6,84.5,82.5,0.263,12.27,12.63,11.93,0.275,0.254,336.3,54.88,1.096,0,8.55,-0.002961037,-0.004437704,2.5E-07
"2018-11-08 21:20:00",22544,"CKVY",12.83,15.97,16.21,16.46,15.97,82.6,82.7,82.3,0.258,11.82,12.08,11.58,0.203,0.225,271.4,0.141,0,0,8.55,-0.002961037,-0.004437704,2.5E-07
"2018-11-08 21:25:00",22545,"CKVY",12.82,15.97,16.02,16.15,15.9,84.9,84.9,82.6,0.265,11.92,12.23,11.61,0.068,0.148,271.3,0.106,0,0,8.55,-0.002961037,-0.004437704,2.5E-07
"2018-11-08 21:30:00",22546,"CKVY",12.81,15.41,15.7,15.97,15.35,86.5,86.5,84.9,0.263,12.16,12.53,11.8,0.132,0.07,63.41,79.38,1.315,0,8.55,-0.003152349,-0.004889678,2.5E-07
"2018-11-08 21:35:00",22547,"CKVY",12.82,15.22,15.21,15.47,14.98,88.3,88.3,86.1,0.267,12.02,12.45,11.64,0.132,0.132,68.56,4.425,0,0,8.55,-0.003152349,-0.004889678,2.5E-07
"2018-11-08 21:40:00",22548,"CKVY",12.82,14.79,15.2,15.72,14.79,86.9,88.9,86.9,0.258,12.28,13,11.61,0.698,0.366,265.6,37.08,2.411,0,8.55,-0.003152349,-0.004889678,2.5E-07
"2018-11-08 21:45:00",22549,"CKVY",12.82,14.61,14.65,14.86,14.49,85.7,86.9,85.7,0.252,11.24,11.65,11.02,1.255,0.994,273.5,3.901,2.85,0,8.55,-0.002684092,-0.003912443,2.5E-07
"2018-11-08 21:50:00",22550,"CKVY",12.81,14.12,14.12,14.67,13.5,86,86.1,83.8,0.248,10.34,11.16,9.54,2.013,1.591,277.5,28.89,5.261,0,8.55,-0.002684092,-0.003912443,2.5E-07
"2018-11-08 21:55:00",22551,"CKVY",12.81,12.76,13.4,14.12,12.76,86.5,86.5,85.1,0.235,9.9,10.71,9.37,2.22,2.162,251,9.48,3.288,0,8.55,-0.002684092,-0.003912443,2.5E-07
"2018-11-08 22:00:00",22552,"CKVY",12.81,13,12.65,13,12.38,89.4,89.4,86.6,0.245,9.75,10.48,9.39,2.417,2.291,254.8,9.37,3.726,0,8.55,-0.001463479,-0.001774117,2.5E-07
"2018-11-08 22:05:00",22553,"CKVY",12.8,12.88,13.05,13.19,12.88,87.8,89.5,87.7,0.239,10.31,10.65,9.93,1.95,2.314,269.7,13.3,3.288,0,8.55,-0.001463479,-0.001774117,2.5E-07
"2018-11-08 22:10:00",22554,"CKVY",12.8,13.19,13.03,13.25,12.82,89,89,87.7,0.246,10.16,10.59,9.88,1.449,1.681,34.11,88.8,2.63,0,8.55,-0.001463479,-0.001774117,2.5E-07
"2018-11-08 22:15:00",22555,"CKVY",12.8,13.62,13.35,13.62,13.19,88.3,89,87.9,0.249,10.54,10.81,10.29,0.974,1.209,174.3,21.13,1.973,0,8.55,-0.001670494,-0.002092023,2.5E-07
"2018-11-08 22:20:00",22556,"CKVY",12.79,13.44,13.71,13.87,13.44,85.7,88.4,85.7,0.239,10.57,10.94,9.94,0.953,0.949,227.4,11.38,2.192,0,8.55,-0.001670494,-0.002092023,2.5E-07
"2018-11-08 22:25:00",22557,"CKVY",12.78,13.07,12.87,13.5,12.38,88.8,88.8,84.7,0.244,9.53,10.37,8.97,1.212,1.044,3.495,42.65,2.85,0,8.55,-0.001670494,-0.002092023,2.5E-07
"2018-11-08 22:30:00",22558,"CKVY",12.79,13.25,13.48,13.68,13,88.3,89.1,88.2,0.245,10.76,11.01,10.31,1.551,1.393,69.78,15.49,3.288,0,8.55,-0.002032855,-0.002710638,2.5E-07
"2018-11-08 22:35:00",22559,"CKVY",12.79,13.37,13.19,13.44,12.88,88.2,88.4,87.7,0.246,10.33,10.65,9.93,1.786,1.661,86.3,1.506,2.85,0,8.55,-0.002032855,-0.002710638,2.5E-07
"2018-11-08 22:40:00",22560,"CKVY",12.79,12.88,13.21,13.5,12.76,87,88.7,87,0.237,10.32,10.75,9.61,1.42,1.691,80.4,21.47,1.096,0,8.55,-0.002032855,-0.002710638,2.5E-07
"2018-11-08 22:45:00",22561,"CKVY",12.77,12.76,12.83,13.07,12.63,88,88.9,86.9,0.239,9.92,10.39,9.52,0.97,1.121,298.9,48.12,2.63,0,8.55,-0.001795106,-0.002300755,2.5E-07
"2018-11-08 22:50:00",22562,"CKVY",12.78,12.51,12.62,12.76,12.45,88.1,88.6,87.7,0.236,9.79,10.02,9.56,1.17,1.017,270.7,7.532,2.63,0,8.55,-0.001795106,-0.002300755,2.5E-07
"2018-11-08 22:55:00",22563,"CKVY",12.78,13,12.76,13.13,12.38,88.2,88.9,87.7,0.242,9.95,10.45,9.43,1.544,1.356,262.9,9.32,2.85,0,8.55,-0.001795106,-0.002300755,2.5E-07
"2018-11-08 23:00:00",22564,"CKVY",12.78,12.14,12.67,13.07,12.01,86.4,88.3,86.2,0.228,9.65,10.22,8.68,1.826,1.77,269.8,16.37,2.192,0,8.55,-0.001837754,-0.002381836,2.5E-07
"2018-11-08 23:05:00",22565,"CKVY",12.77,12.02,12.08,12.2,11.89,87.5,88,86.3,0.23,9.09,9.31,8.61,1.51,1.682,232.5,8.67,1.973,0,8.56,-0.001837754,-0.002381836,2.5E-07
"2018-11-08 23:10:00",22566,"CKVY",12.77,11.03,11.59,12.02,11.03,85.5,87.5,85.5,0.215,8.37,9.02,7.529,1.314,1.401,201.9,19.78,1.754,0,8.56,-0.001837754,-0.002381836,2.5E-07
"2018-11-08 23:15:00",22567,"CKVY",12.77,10.97,10.96,11.16,10.78,87.3,87.4,85.5,0.219,7.754,8.12,7.324,0.793,1.085,235.4,37.45,1.315,0,8.56,-0.001735444,-0.002238621,2.5E-07
"2018-11-08 23:20:00",22568,"CKVY",12.77,12.03,11.37,12.03,10.79,88.8,88.8,87.2,0.233,8.55,9.35,7.743,0.72,0.653,164.2,66.82,2.192,0,8.55,-0.001735444,-0.002238621,2.5E-07
"2018-11-08 23:25:00",22569,"CKVY",12.77,12.71,12.07,12.71,11.47,88.6,88.9,86.3,0.24,9.19,9.99,8.19,1.303,0.955,170.2,20.97,3.726,0,8.56,-0.001735444,-0.002238621,2.5E-07
"2018-11-08 23:30:00",22570,"CKVY",12.77,13.02,13.05,13.2,12.71,86.8,88.9,86.8,0.238,10.13,10.38,9.79,2.209,1.759,194.9,4.507,3.726,0,8.56,-0.001970943,-0.002628662,2.5E-07
"2018-11-08 23:35:00",22571,"CKVY",12.75,13.39,13.27,13.52,12.89,88.4,88.4,86.8,0.247,10.28,10.72,9.71,2.813,2.599,184.6,3.674,3.288,0,8.56,-0.001970943,-0.002628662,2.5E-07
"2018-11-08 23:40:00",22572,"CKVY",12.75,12.03,12.96,13.7,11.84,86.2,89.1,85.4,0.226,9.9,11.05,8.38,2.53,2.709,199.2,18.63,3.726,0,8.56,-0.001970943,-0.002628662,2.5E-07
"2018-11-08 23:45:00",22573,"CKVY",12.76,12.34,12.18,12.34,11.9,87.6,87.9,86.2,0.233,9.16,9.45,8.57,2.76,2.563,187.7,7.495,5.261,0,8.56,-0.001212449,-0.001402563,2.5E-07
"2018-11-08 23:50:00",22574,"CKVY",12.75,12.52,12.44,12.58,12.15,86.2,87.6,86.2,0.231,9.26,9.46,9.05,3.054,2.935,194.2,8.84,5.042,0,8.56,-0.001212449,-0.001402563,2.5E-07
"2018-11-08 23:55:00",22575,"CKVY",12.75,12.28,12.53,12.77,12.21,85.5,86.4,85,0.227,9.04,9.48,8.65,3.42,3.242,190.1,8.64,4.603,0,8.56,-0.001212449,-0.001402563,2.5E-07
"2018-11-09 00:00:00",22576,"CKVY",12.75,11.53,11.95,12.28,11.53,85.9,86,85.4,0.221,8.49,8.8,8.11,3.04,3.29,182.3,10.01,3.507,0,8.56,-0.0009368241,-0.001026907,2.5E-07
"2018-11-09 00:05:00",22577,"CKVY",12.73,10.05,10.77,11.53,9.99,86.5,86.5,85.8,0.208,7.454,8.16,6.764,2.513,2.762,126.1,15.12,3.069,0,8.56,-0.0009368241,-0.001026907,2.5E-07
"2018-11-09 00:10:00",22578,"CKVY",12.73,9.86,9.83,10.05,9.68,88.9,88.9,86.4,0.212,6.962,7.308,6.633,2.377,2.431,111.6,6.069,3.069,0,8.56,-0.0009368241,-0.001026907,2.5E-07
"2018-11-09 00:15:00",22579,"CKVY",12.73,10.54,10.23,10.54,9.8,90,90.1,88.9,0.221,7.81,8.2,7.186,2.431,2.416,126.5,2.448,3.288,0,8.56,-0.001153143,-0.001340837,2.5E-07
"2018-11-09 00:20:00",22580,"CKVY",12.73,10.79,10.66,10.92,10.36,89.6,90,89.5,0.223,8.24,8.47,8.01,2.695,2.512,126.1,3.656,3.726,0,8.56,-0.001153143,-0.001340837,2.5E-07
"2018-11-09 00:25:00",22581,"CKVY",12.73,11.29,11.12,11.41,10.79,89.3,89.7,89.3,0.227,8.63,8.88,8.33,2.691,2.719,123.3,3.314,3.507,0,8.56,-0.001153143,-0.001340837,2.5E-07
"2018-11-09 00:30:00",22582,"CKVY",12.73,11.91,11.74,12.03,11.29,89,89.6,89,0.232,9.22,9.52,8.76,2.58,2.628,128.3,2.232,2.63,0,8.56,-0.001221996,-0.00142508,2.5E-07
"2018-11-09 00:35:00",22583,"CKVY",12.72,11.91,11.7,12.03,11.47,88.9,89,87.7,0.232,8.89,9.41,8.54,2.294,2.454,142.2,3.425,2.411,0,8.56,-0.001221996,-0.00142508,2.5E-07
"2018-11-09 00:40:00",22584,"CKVY",12.73,11.29,11.67,12.03,11.16,86,88.9,85.9,0.219,8.66,9.3,7.782,2.093,2.199,141.5,4.795,2.63,0,8.56,-0.001221996,-0.00142508,2.5E-07
"2018-11-09 00:45:00",22585,"CKVY",12.72,12.65,12.05,12.9,11.16,85.7,87.9,85.7,0.231,8.91,9.91,7.791,2.069,2.088,126.6,16.06,4.165,0,8.56,-0.001326146,-0.001579822,2.5E-07
"2018-11-09 00:50:00",22586,"CKVY",12.72,10.54,11.79,12.77,10.48,84.2,85.7,81.8,0.207,7.806,9.3,6.312,1.912,2.012,207.9,38.51,2.411,0,8.56,-0.001326146,-0.001579822,2.5E-07
"2018-11-09 00:55:00",22587,"CKVY",12.71,9.99,10.02,10.61,9.68,87.9,87.9,84.2,0.211,6.655,7.112,6.302,1.833,1.832,228.7,7.396,2.411,0,8.56,-0.001326146,-0.001579822,2.5E-07
"2018-11-09 01:00:00",22588,"CKVY",12.7,8.81,9.55,10.17,8.81,87.1,88.5,87.1,0.198,6.664,7.433,5.762,1.811,1.781,237.7,10.24,3.507,0,8.56,-0.001376102,-0.001681136,2.5E-07
"2018-11-09 01:05:00",22589,"CKVY",12.7,8.19,8.3,8.93,8,89.4,89.4,87,0.198,5.528,5.884,5.229,2.274,2.056,236,7.048,3.726,0,8.56,-0.001376102,-0.001681136,2.5E-07
"2018-11-09 01:10:00",22590,"CKVY",12.71,8.31,8.2,8.44,8.07,89.8,90.1,89.4,0.2,5.825,6.076,5.583,2.462,2.398,237.4,8.68,2.85,0,8.56,-0.001376102,-0.001681136,2.5E-07
"2018-11-09 01:15:00",22591,"CKVY",12.7,9.12,8.94,9.24,8.31,88.9,90.5,88.8,0.205,6.519,6.832,5.937,2.186,2.39,224.4,9.07,2.63,0,8.56,-0.001212502,-0.001442839,2.5E-07
"2018-11-09 01:20:00",22592,"CKVY",12.7,8.75,8.91,9.24,8.69,87.7,88.9,87.4,0.199,6.053,6.601,5.726,1.214,1.674,230.6,4.545,0,0,8.56,-0.001212502,-0.001442839,2.5E-07
"2018-11-09 01:25:00",22593,"CKVY",12.69,9.86,9.93,10.54,8.75,87.5,90.7,87.5,0.209,7.369,8.34,5.856,0.748,0.956,333.2,78.95,2.411,0,8.56,-0.001212502,-0.001442839,2.5E-07
"2018-11-09 01:30:00",22594,"CKVY",12.69,9.8,9.85,10.05,9.68,87.6,88.2,87.5,0.208,6.956,7.233,6.729,0.376,0.53,18.97,31.57,1.096,0,8.56,-0.00184677,-0.002475564,2.5E-07
"2018-11-09 01:35:00",22595,"CKVY",12.69,10.3,10.13,10.42,9.68,88.2,89,87.6,0.214,7.39,7.806,6.729,0.602,0.48,288,16.13,1.096,0,8.56,-0.00184677,-0.002475564,2.5E-07
"2018-11-09 01:40:00",22596,"CKVY",12.69,9.8,10.08,10.3,9.74,87.2,88.2,87.2,0.207,7.157,7.504,6.712,0.734,0.663,277.4,11.18,2.411,0,8.56,-0.00184677,-0.002475564,2.5E-07
"2018-11-09 01:45:00",22597,"CKVY",12.68,9.92,9.76,9.99,9.61,88.3,88.4,87.2,0.211,6.818,7.233,6.624,1.126,0.858,251,38.33,4.822,0,8.56,-0.002146399,-0.003034432,2.5E-07
"2018-11-09 01:50:00",22598,"CKVY",12.68,10.3,10.26,10.42,9.92,88,88.6,88,0.214,7.535,7.712,7.223,1.058,1.157,248,30.82,3.069,0,8.56,-0.002146399,-0.003034432,2.5E-07
"2018-11-09 01:55:00",22599,"CKVY",12.68,9.8,10.05,10.3,9.74,87.1,88.1,86.9,0.207,7.078,7.469,6.634,0.692,0.869,276,0.517,1.315,0,8.56,-0.002146399,-0.003034432,2.5E-07
"2018-11-09 02:00:00",22600,"CKVY",12.68,9.06,9.46,9.86,9,86.1,87.6,86.1,0.198,6.361,6.86,5.692,0.363,0.603,212.8,22.7,1.096,0,8.56,-0.001981035,-0.002716676,2.5E-07
"2018-11-09 02:05:00",22601,"CKVY",12.67,8.62,8.7,9.06,8.5,87.6,87.7,85.8,0.198,5.507,5.778,5.214,0.974,0.548,169.4,12.65,3.726,0,8.56,-0.001981035,-0.002716676,2.5E-07
"2018-11-09 02:10:00",22602,"CKVY",12.67,8.69,8.67,8.81,8.56,87.3,88.2,87.3,0.197,5.805,5.968,5.578,1.883,1.457,172.6,4.282,4.165,0,8.57,-0.001981035,-0.002716676,2.5E-07
"2018-11-09 02:15:00",22603,"CKVY",12.66,8.87,8.82,9.06,8.56,88.7,88.8,87.2,0.202,6.009,6.419,5.552,3.156,2.458,169.1,5.731,5.918,0,8.57,-0.001530928,-0.001949755,2.5E-07
"2018-11-09 02:20:00",22604,"CKVY",12.66,8.81,8.83,9.06,8.69,88.9,89,88.5,0.202,6.185,6.393,5.985,3.997,3.657,169.6,6.196,6.138,0,8.57,-0.001530928,-0.001949755,2.5E-07
"2018-11-09 02:25:00",22605,"CKVY",12.65,8.69,8.86,9.06,8.69,88.6,89,88.5,0.2,6.239,6.463,5.985,4.186,4.104,179.3,6.48,4.603,0,8.57,-0.001530928,-0.001949755,2.5E-07
"2018-11-09 02:30:00",22606,"CKVY",12.65,7.575,8.22,8.81,7.575,87.5,88.6,87.1,0.188,5.338,6.125,4.547,3.846,4.05,161,8.27,3.726,0,8.57,-0.0007083116,-0.0007456415,2.5E-07
"2018-11-09 02:35:00",22607,"CKVY",12.64,7.762,7.608,7.824,7.451,89.4,89.4,87.5,0.194,4.914,5.355,4.614,3.308,3.555,135.3,6.721,3.726,0,8.57,-0.0007083116,-0.0007456415,2.5E-07
"2018-11-09 02:40:00",22608,"CKVY",12.64,7.578,7.728,7.886,7.516,89.2,89.6,89.1,0.192,5.265,5.442,4.991,3.21,3.27,148.2,6.136,3.726,0,8.57,-0.0007083116,-0.0007456415,2.5E-07
"2018-11-09 02:45:00",22609,"CKVY",12.63,7.702,7.608,7.764,7.454,89.6,89.7,88.9,0.194,5.107,5.346,4.872,3.193,3.226,169.1,2.53,3.726,0,8.57,-0.0008438413,-0.0009282848,2.5E-07
"2018-11-09 02:50:00",22610,"CKVY",12.63,7.826,7.657,7.95,7.454,90.2,90.2,89.5,0.196,5.261,5.682,5.007,3.099,3.14,173.4,7.033,3.726,0,8.57,-0.0008438413,-0.0009282848,2.5E-07
"2018-11-09 02:55:00",22611,"CKVY",12.63,8.57,8.33,8.63,7.888,90.3,90.6,90.2,0.203,6.116,6.389,5.62,2.859,2.964,179,3.398,3.288,0,8.57,-0.0008438413,-0.0009282848,2.5E-07
"2018-11-09 03:00:00",22612,"CKVY",12.63,8.82,8.65,8.88,8.51,89.8,90.4,89.7,0.204,6.298,6.5,6.124,2.802,2.813,180.8,1.967,3.726,0,8.57,-0.001003196,-0.001139702,2.5E-07
"2018-11-09 03:05:00",22613,"CKVY",12.62,9.19,8.98,9.19,8.76,89.2,89.9,89.1,0.206,6.549,6.712,6.353,2.753,2.811,190.5,5.654,3.946,0,8.57,-0.001003196,-0.001139702,2.5E-07
"2018-11-09 03:10:00",22614,"CKVY",12.62,8.38,9.06,9.31,8.32,87.3,89.2,87.3,0.195,6.4,6.709,5.345,2.815,2.775,201.3,16.37,3.726,0,8.57,-0.001003196,-0.001139702,2.5E-07
"2018-11-09 03:15:00",22615,"CKVY",12.59,7.145,7.358,8.32,6.897,88,88,86.2,0.186,4.273,5.328,3.892,2.805,2.803,217.4,10.81,3.946,0,8.57,-0.001008685,-0.001150089,2.5E-07
"2018-11-09 03:20:00",22616,"CKVY",12.61,7.517,7.394,7.579,7.021,89.1,89.6,88,0.191,4.861,5.164,4.225,2.363,2.67,193.5,9.99,3.507,0,8.57,-0.001008685,-0.001150089,2.5E-07
"2018-11-09 03:25:00",22617,"CKVY",12.6,7.827,7.57,8.01,7.331,89.2,89.5,88.5,0.194,4.988,5.542,4.666,1.609,1.956,270.2,78.94,1.534,0,8.57,-0.001008685,-0.001150089,2.5E-07
"2018-11-09 03:30:00",22618,"CKVY",12.59,7.331,7.452,7.827,7.145,88.6,89.2,87.7,0.188,4.742,5.308,4.279,1.132,1.391,38.83,8.08,2.192,0,8.57,-0.001258547,-0.001527444,2.5E-07
"2018-11-09 03:35:00",22619,"CKVY",12.58,8.07,7.723,8.07,7.269,89.6,89.6,88.5,0.197,5.199,5.637,4.58,1.005,0.963,24.38,3.362,1.534,0,8.57,-0.001258547,-0.001527444,2.5E-07
"2018-11-09 03:40:00",22620,"CKVY",12.58,8.45,8.39,8.63,8.07,88.9,89.7,88.9,0.199,5.932,6.163,5.637,1.018,1.082,11.27,2.013,1.534,0,8.57,-0.001258547,-0.001527444,2.5E-07
"2018-11-09 03:45:00",22621,"CKVY",12.58,8.63,8.47,8.69,8.26,88.8,88.9,88,0.2,5.755,6.064,5.464,0.61,0.78,335.3,47.05,1.315,0,8.57,-0.001840716,-0.002501357,2.5E-07
"2018-11-09 03:50:00",22622,"CKVY",12.57,7.951,8.35,8.82,7.827,88,88.8,87.8,0.193,5.588,6.172,5.029,0.86,0.73,242.1,2.48,2.411,0,8.57,-0.001840716,-0.002501357,2.5E-07
"2018-11-09 03:55:00",22623,"CKVY",12.57,7.766,7.942,8.2,7.58,88.1,89,88,0.191,5.265,5.574,4.794,1.295,1.028,254.1,6.212,2.192,0,8.57,-0.001840716,-0.002501357,2.5E-07
"2018-11-09 04:00:00",22624,"CKVY",12.56,8.2,8.06,8.27,7.58,88.3,89,88.1,0.195,5.388,5.62,4.794,1.545,1.502,256,4.171,1.754,0,8.57,-0.001738391,-0.002318203,2.5E-07
"2018-11-09 04:05:00",22625,"CKVY",12.55,8.27,8.27,8.45,8.02,87.9,88.5,87.9,0.195,5.519,5.743,5.253,0.941,1.245,253.1,0.048,0.438,0,8.57,-0.001738391,-0.002318203,2.5E-07
"2018-11-09 04:10:00",22626,"CKVY",12.55,7.647,7.86,8.21,7.585,87.6,87.9,86.7,0.189,4.82,5.354,4.527,0.732,0.755,239.3,16.37,2.85,0,8.57,-0.001738391,-0.002318203,2.5E-07
"2018-11-09 04:15:00",22627,"CKVY",12.54,7.339,7.403,7.709,7.153,88.6,88.6,87.6,0.189,4.616,4.822,4.375,1.219,0.892,267.1,9.7,3.726,0,8.57,-0.00178539,-0.002414946,2.5E-07
"2018-11-09 04:20:00",22628,"CKVY",12.54,9.69,8.91,9.76,7.153,87.2,90.4,87.2,0.206,6.295,7.118,4.477,2.56,1.919,232.1,30.06,7.453,0,8.57,-0.00178539,-0.002414946,2.5E-07
"2018-11-09 04:25:00",22629,"CKVY",12.53,9.14,9.38,9.82,9.01,85.7,87.2,84.9,0.198,5.975,6.763,5.443,2.89,2.852,245,6.939,3.507,0,8.57,-0.00178539,-0.002414946,2.5E-07
"2018-11-09 04:30:00",22630,"CKVY",12.52,8.58,8.93,9.26,8.45,85.1,86.1,85,0.191,5.463,5.934,4.896,2.294,2.605,114.5,97.6,1.754,0,8.58,-0.001090338,-0.001266168,2.5E-07
"2018-11-09 04:35:00",22631,"CKVY",12.52,8.08,8.27,8.64,7.959,86.3,86.4,84.9,0.19,4.793,5.105,4.514,1.401,1.825,28.1,28.37,2.411,0,8.58,-0.001090338,-0.001266168,2.5E-07
"2018-11-09 04:40:00",22632,"CKVY",12.51,8.08,7.966,8.14,7.773,88.4,88.4,86.3,0.194,4.939,5.353,4.688,1.335,1.316,67.53,8.9,2.411,0,8.58,-0.001090338,-0.001266168,2.5E-07
"2018-11-09 04:45:00",22633,"CKVY",12.51,8.45,8.37,8.58,8.08,88.3,88.9,88.2,0.198,5.694,5.85,5.336,1.723,1.559,89.8,3.982,2.411,0,8.58,-0.001448511,-0.001825749,2.5E-07
"2018-11-09 04:50:00",22634,"CKVY",12.51,8.95,8.65,8.95,8.33,87.3,88.3,87.3,0.2,5.824,6.115,5.469,1.928,1.831,105.7,5.924,2.411,0,8.58,-0.001448511,-0.001825749,2.5E-07
"2018-11-09 04:55:00",22635,"CKVY",12.5,8.33,8.66,8.95,8.27,85.4,87.3,85.4,0.19,5.455,5.925,4.801,1.474,1.771,114.2,1.824,1.754,0,8.58,-0.001448511,-0.001825749,2.5E-07
"2018-11-09 05:00:00",22636,"CKVY",12.5,7.711,8.24,8.45,7.649,85.1,86.6,85,0.184,4.808,5.263,4.095,1.183,1.229,161.1,54.22,2.63,0,8.58,-0.001434787,-0.001799589,2.5E-07
"2018-11-09 05:05:00",22637,"CKVY",12.48,7.029,6.949,7.649,6.596,88.3,88.3,84.5,0.185,3.621,4.287,3.059,1.481,1.32,230.5,6.673,3.946,0,8.58,-0.001434787,-0.001799589,2.5E-07
"2018-11-09 05:10:00",22638,"CKVY",12.48,6.719,6.694,7.091,6.41,89,89,87.4,0.184,3.913,4.391,3.481,2.056,1.689,241.4,10.39,3.069,0,8.58,-0.001434787,-0.001799589,2.5E-07
"2018-11-09 05:15:00",22639,"CKVY",12.48,7.463,6.597,7.463,6.348,90.3,90.4,88.7,0.193,4.06,5.22,3.741,2.429,2.284,244.3,20.49,4.822,0,8.58,-0.001295678,-0.0016009,2.5E-07
"2018-11-09 05:20:00",22640,"CKVY",12.48,7.959,8.22,8.64,7.339,86.3,90.7,86.3,0.189,5.592,6.248,4.706,1.998,2.335,225.1,22.31,5.042,0,8.58,-0.001295678,-0.0016009,2.5E-07
"2018-11-09 05:25:00",22641,"CKVY",12.47,7.649,7.737,8.02,7.525,87.2,87.3,86,0.188,4.522,4.749,4.27,1.34,1.688,296.2,27.46,0.877,0,8.58,-0.001295678,-0.0016009,2.5E-07
"2018-11-09 05:30:00",22642,"CKVY",12.48,7.153,7.328,7.711,7.091,87.1,87.3,86.3,0.184,4.217,4.721,3.973,1.063,1.176,79.9,47.39,2.63,0,8.58,-0.001351393,-0.001675195,2.5E-07
"2018-11-09 05:35:00",22643,"CKVY",12.47,7.339,7.255,7.339,7.029,87.6,87.6,87.1,0.186,4.313,4.44,4.015,0.74,0.821,106,4.441,1.754,0,8.58,-0.001351393,-0.001675195,2.5E-07
"2018-11-09 05:40:00",22644,"CKVY",12.46,7.463,7.34,7.525,7.153,88,88,87.5,0.188,4.451,4.683,4.256,0.704,0.702,109.1,0.071,0.877,0,8.58,-0.001351393,-0.001675195,2.5E-07
"2018-11-09 05:45:00",22645,"CKVY",12.46,7.463,7.487,7.587,7.277,87.7,88.1,87.7,0.188,4.671,4.795,4.464,0.3,0.58,109.1,0.084,0.658,0,8.58,-0.001928583,-0.002704628,2.5E-07
"2018-11-09 05:50:00",22646,"CKVY",12.45,7.525,7.373,7.525,7.215,87.6,87.7,87.2,0.188,4.431,4.64,4.232,0.094,0.156,109.2,0.125,0,0,8.58,-0.001928583,-0.002704628,2.5E-07
"2018-11-09 05:55:00",22647,"CKVY",12.44,7.215,7.395,7.587,7.215,87,87.9,86.9,0.184,4.452,4.744,4.138,0.021,0.084,109.2,0.12,0,0,8.58,-0.001928583,-0.002704628,2.5E-07
"2018-11-09 06:00:00",22648,"CKVY",12.45,6.967,7.146,7.339,6.843,86.7,87.7,86.3,0.181,4.058,4.448,3.625,0.27,0.118,169.9,25.72,1.754,0,8.58,-0.002410804,-0.00375412,2.5E-07
"2018-11-09 06:05:00",22649,"CKVY",12.45,6.224,6.673,7.029,6.162,86.5,87.4,86.1,0.175,3.556,3.877,2.988,0.656,0.46,146.7,22.58,2.192,0,8.58,-0.002410804,-0.00375412,2.5E-07
"2018-11-09 06:10:00",22650,"CKVY",12.45,6.719,6.502,6.719,6.1,88.3,88.3,86.4,0.183,3.6,3.99,2.927,1.313,0.932,207.3,26.45,3.069,0,8.58,-0.002410804,-0.00375412,2.5E-07
"2018-11-09 06:15:00",22651,"CKVY",12.43,6.162,6.567,6.843,6.162,86.6,88.4,86.6,0.175,3.691,4.138,3.014,1.549,1.465,177.2,15.83,2.411,0,8.58,-0.001705591,-0.002306549,2.5E-07
"2018-11-09 06:20:00",22652,"CKVY",12.44,6.038,5.928,6.224,5.728,87.1,87.1,85.8,0.175,2.703,3.066,2.406,1.522,1.565,184.2,15.6,1.973,0,8.58,-0.001705591,-0.002306549,2.5E-07
"2018-11-09 06:25:00",22653,"CKVY",12.45,6.1,6.219,6.41,5.976,86.9,87.8,86.9,0.175,3.286,3.574,2.959,1.388,1.511,211.9,9.93,2.411,0,8.58,-0.001705591,-0.002306549,2.5E-07
"2018-11-09 06:30:00",22654,"CKVY",12.44,6.038,5.995,6.224,5.79,87,87,86,0.174,2.83,3.169,2.501,1.2,1.222,188,14.74,2.85,0,8.58,-0.001393687,-0.001775643,2.5E-07
"2018-11-09 06:35:00",22655,"CKVY",12.44,6.286,6.284,6.472,6.038,87.4,87.8,87,0.177,3.377,3.55,3.012,1.674,1.389,206.4,4.878,3.507,0,8.58,-0.001393687,-0.001775643,2.5E-07
"2018-11-09 06:40:00",22656,"CKVY",12.45,6.224,6.202,6.348,6.038,87.3,87.4,87,0.177,3.202,3.385,3.003,1.776,1.764,201.7,6.601,2.85,0,8.58,-0.001393687,-0.001775643,2.5E-07
"2018-11-09 06:45:00",22657,"CKVY",12.43,5.728,6.04,6.286,5.728,86.3,87.4,86.3,0.171,3.006,3.333,2.509,2.015,1.916,179.9,11.58,2.85,0.008304086,8.58,-0.001289556,-0.001601919,2.5E-07
"2018-11-09 06:50:00",22658,"CKVY",12.44,5.481,5.686,5.852,5.357,86.5,86.9,86.2,0.169,2.553,2.786,2.213,2.138,2.062,170.7,7.917,3.946,0.09239373,8.58,-0.001289556,-0.001601919,2.5E-07
"2018-11-09 06:55:00",22659,"CKVY",12.44,4.242,4.809,5.481,4.18,86.9,86.9,86.1,0.16,1.623,2.352,1.056,2.85,2.448,149.3,6.456,5.042,0.306805,8.58,-0.001289556,-0.001601919,2.5E-07
"2018-11-09 07:00:00",22660,"CKVY",12.43,4.367,4.235,4.367,4.119,88,88,86.9,0.163,1.385,1.602,1.147,3.392,3.187,146.6,4.531,4.165,0.7653994,8.58,-0.0008772881,-0.00100336,0.0005960973
"2018-11-09 07:05:00",22661,"CKVY",12.43,4.555,4.401,4.617,4.243,87.7,88.1,87.6,0.164,1.584,1.807,1.389,3.425,3.443,148.5,4.77,3.946,1.54506,8.58,-0.0008772881,-0.00100336,0.0005960973
"2018-11-09 07:10:00",22662,"CKVY",12.44,4.618,4.582,4.744,4.369,87.3,87.8,87.2,0.164,1.679,1.832,1.521,2.964,3.221,149.7,4.192,3.507,2.83678,8.58,-0.0008772881,-0.00100336,0.0005960973
"2018-11-09 07:15:00",22663,"CKVY",12.46,4.62,4.638,4.744,4.556,87.2,87.3,87,0.164,1.662,1.791,1.565,2.804,2.846,164.2,5.868,3.946,4.727995,8.58,-0.000640725,-0.00069532,0.005387115
"2018-11-09 07:20:00",22664,"CKVY",12.47,4.622,4.608,4.746,4.497,87.2,87.3,87.1,0.164,1.637,1.782,1.514,2.903,2.834,167.7,3.554,4.384,7.176849,8.58,-0.000640725,-0.00069532,0.005387115
"2018-11-09 07:25:00",22665,"CKVY",12.48,4.5,4.606,4.748,4.499,87,87.3,87,0.163,1.616,1.779,1.476,3.293,3.06,160.5,5.823,4.822,9.957117,8.58,-0.000640725,-0.00069532,0.005387115
"2018-11-09 07:30:00",22666,"CKVY",12.57,4.874,4.596,4.874,4.377,86.4,87,86.3,0.164,1.482,1.718,1.27,3.496,3.439,166.2,8.22,5.261,14.31421,8.58,-0.002648108,-0.002320498,0.01494363
"2018-11-09 07:35:00",22667,"CKVY",12.69,5.618,5.228,5.618,4.812,86.3,86.4,86.1,0.17,2.011,2.425,1.596,3.415,3.45,167.9,6.304,4.384,27.65569,8.58,-0.002648108,-0.002320498,0.01494363
"2018-11-09 07:40:00",22668,"CKVY",12.81,5.867,5.719,5.928,5.494,86.3,86.5,86.1,0.172,2.512,2.764,2.268,3.373,3.411,167.8,10.2,4.822,45.09808,8.58,-0.002648108,-0.002320498,0.01494363
"2018-11-09 07:45:00",22669,"CKVY",12.99,6.673,6.326,6.735,5.743,86.9,87.1,86.3,0.179,3.237,3.646,2.522,3.281,3.324,170.6,7,4.165,63.9428,8.59,-0.0002189852,0.000334374,0.03466656
"2018-11-09 07:50:00",22670,"CKVY",13.23,7.107,7.039,7.293,6.673,86.1,87.2,86,0.181,3.891,4.075,3.585,3.232,3.278,165.1,10.1,4.165,76.9193,8.59,-0.0002189852,0.000334374,0.03466656
"2018-11-09 07:55:00",22671,"CKVY",13.53,7.479,7.299,7.665,7.045,86.3,86.3,85.8,0.185,4.007,4.406,3.709,2.872,3.045,159.7,7.595,3.288,89.4212,8.59,-0.0002189852,0.000334374,0.03466656
"2018-11-09 08:00:00",22672,"CKVY",13.55,8.35,7.961,8.47,7.54,86.3,86.6,86.1,0.192,4.708,5.217,4.292,2.592,2.726,167.1,11.2,3.288,102.178,8.59,0.001555991,0.00220321,0.06698231
"2018-11-09 08:05:00",22673,"CKVY",14.37,9.71,9.08,9.71,8.35,86.3,86.9,86.1,0.204,5.871,6.461,5.094,2.251,2.438,167.6,6.192,2.63,114.8823,8.59,0.001555991,0.00220321,0.06698231
"2018-11-09 08:10:00",22674,"CKVY",14.25,10.57,10.17,10.7,9.65,85.5,86.4,85.3,0.21,6.798,7.39,6.356,2.088,2.161,175.1,7.04,2.85,127.1801,8.59,0.001555991,0.00220321,0.06698231
"2018-11-09 08:15:00",22675,"CKVY",14.16,11.44,11.04,11.5,10.57,84.4,85.7,84.4,0.216,7.46,7.856,7.046,2.022,2.01,167,10.46,3.726,139.6286,8.6,0.003687574,0.00439913,0.1037319
"2018-11-09 08:20:00",22676,"CKVY",14.12,11.62,11.3,11.68,11,83.7,84.4,82,0.216,7.15,7.643,6.584,2.086,2.061,152.1,11.94,3.726,152.4094,8.6,0.003687574,0.00439913,0.1037319
"2018-11-09 08:25:00",22677,"CKVY",14.09,11.8,11.78,12.05,11.49,80.9,84.2,80.6,0.21,7.464,8.07,6.746,2.049,2.119,156.4,13.19,3.288,165.1903,8.6,0.003687574,0.00439913,0.1037319
"2018-11-09 08:30:00",22678,"CKVY",14.08,11.55,11.82,12.17,11.43,80.4,81.6,79.35,0.207,7.022,7.599,6.288,2.079,2.083,145.4,16.32,3.288,178.0303,8.6,0.006343829,0.007354068,0.1418417
"2018-11-09 08:35:00",22679,"CKVY",14.07,12.3,12.02,12.36,11.49,81.1,82.6,80.3,0.215,7.435,7.893,6.67,2.109,2.067,121.1,13.08,3.069,190.8337,8.6,0.006343829,0.007354068,0.1418417
"2018-11-09 08:40:00",22680,"CKVY",14.07,12.48,12.31,12.73,11.99,81.7,83,80.3,0.219,7.699,8.5,7.107,2.204,2.125,126.2,9.48,3.507,203.7181,8.6,0.006343829,0.007354068,0.1418417
"2018-11-09 08:45:00",22681,"CKVY",14.05,13.04,12.79,13.29,12.36,81.1,83.1,80.8,0.223,8.22,9.07,7.602,2.185,2.184,131.2,14.58,3.946,216.6586,8.6,0.008926235,0.01014184,0.1798147
"2018-11-09 08:50:00",22682,"CKVY",14.06,13.66,13.36,13.72,12.92,82,82.4,80.7,0.231,8.75,9.25,8.21,2.317,2.274,138,13.06,4.165,230.1324,8.61,0.008926235,0.01014184,0.1798147
"2018-11-09 08:55:00",22683,"CKVY",14.06,15.08,14.39,15.08,13.6,80.7,83,80.6,0.242,9.79,10.35,9.02,2.415,2.339,157.4,15.18,3.946,244.2855,8.61,0.008926235,0.01014184,0.1798147
"2018-11-09 09:00:00",22684,"CKVY",14.05,15.33,15.28,15.64,14.96,78.13,80.6,77.79,0.237,9.97,10.29,9.66,2.612,2.524,163,12.68,4.603,254.1831,8.61,0.01178363,0.01332076,0.2165791
"2018-11-09 09:05:00",22685,"CKVY",14.05,15.76,15.8,16.38,15.2,77.34,79.2,76.99,0.239,10.25,10.91,9.43,2.665,2.601,153.7,14.85,4.603,264.4641,8.61,0.01178363,0.01332076,0.2165791
"2018-11-09 09:10:00",22686,"CKVY",14.05,16.68,16.2,16.69,15.7,77.78,78.2,76.37,0.25,10.37,11.04,9.84,2.563,2.654,167.3,19.32,3.507,274.7815,8.61,0.01178363,0.01332076,0.2165791
"2018-11-09 09:15:00",22687,"CKVY",14.04,16.99,16.73,17.42,16.25,75.98,78.64,74.16,0.248,10.65,11.9,9.9,2.296,2.46,137,24.89,4.165,288.9968,8.61,0.01508145,0.01708287,0.2520145
"2018-11-09 09:20:00",22688,"CKVY",14.04,18.16,17.78,18.23,16.93,73.71,77.15,73.3,0.253,11.37,11.88,10.74,1.971,2.168,141.5,31.06,2.85,301.9552,8.61,0.01508145,0.01708287,0.2520145
"2018-11-09 09:25:00",22689,"CKVY",14.04,18.84,18.61,18.97,18.16,73.85,76.05,72.57,0.261,11.73,12.54,11.02,1.483,1.686,143.3,41.06,2.411,313.705,8.61,0.01508145,0.01708287,0.2520145
"2018-11-09 09:30:00",22690,"CKVY",14.04,19.59,19.36,19.9,18.84,71.89,75.64,70.58,0.262,11.99,12.98,11.04,1.064,1.234,151.7,24.27,2.63,325.2564,8.61,0.01911259,0.02124258,0.2854579
"2018-11-09 09:35:00",22691,"CKVY",14.04,20.02,19.77,20.21,19.34,75.6,75.6,69.79,0.281,12.28,13.56,11.41,0.721,0.886,89.4,50.04,1.973,336.6167,8.61,0.01911259,0.02124258,0.2854579
"2018-11-09 09:40:00",22692,"CKVY",14.04,19.96,20.39,20.82,19.83,71.13,76.36,70.58,0.264,12.95,14.37,11.98,0.964,0.814,122.5,30.94,2.85,348.0217,8.62,0.01911259,0.02124258,0.2854579
"2018-11-09 09:45:00",22693,"CKVY",14.04,21.07,20.46,21.2,19.59,73.29,74.81,71.23,0.285,13.14,14.43,11.87,1.026,0.992,110.8,30.57,2.411,360.1796,8.62,0.02317833,0.02524776,0.3167641
"2018-11-09 09:50:00",22694,"CKVY",14.03,21,21.08,21.63,20.75,71.83,73.29,70.26,0.278,13.17,13.82,12.66,1.1,1.064,123.3,18.22,2.411,370.2347,8.62,0.02317833,0.02524776,0.3167641
"2018-11-09 09:55:00",22695,"CKVY",14.03,22.54,21.89,22.6,20.94,68.53,73.93,67.98,0.283,13.68,14.39,13.15,0.827,1.013,152.9,35.7,1.534,379.6849,8.62,0.02317833,0.02524776,0.3167641
"2018-11-09 10:00:00",22696,"CKVY",14.03,23.53,22.6,23.53,22.04,72.31,72.89,68.25,0.312,14.41,15.93,13.29,0.576,0.697,238,47.11,1.315,388.2242,8.62,0.02641072,0.02877766,0.3456947
"2018-11-09 10:05:00",22697,"CKVY",14.03,22.72,23.46,24.03,22.72,66.01,72.17,63.19,0.275,13.85,15.87,12.5,0.836,0.706,193.2,24.58,2.63,397.9888,8.62,0.02641072,0.02877766,0.3456947
"2018-11-09 10:10:00",22698,"CKVY",14.02,21.36,21.86,22.79,21.29,72.4,72.72,66.05,0.285,13.79,14.5,12.97,0.982,0.899,242.2,13.96,2.85,407.6448,8.62,0.02641072,0.02877766,0.3456947
"2018-11-09 10:15:00",22699,"CKVY",14.02,23.89,22.54,24.02,21.23,69.24,75.5,68.14,0.303,14.8,15.61,13.66,1.071,1.033,212.3,30.15,1.973,416.1642,8.62,0.02947725,0.03205112,0.3722503
"2018-11-09 10:20:00",22700,"CKVY",14.01,23.33,23.27,23.95,22.9,71.12,71.12,67.9,0.304,14.9,15.5,14.24,0.863,0.992,242.8,36.27,2.411,424.8424,8.62,0.02947725,0.03205112,0.3722503
"2018-11-09 10:25:00",22701,"CKVY",14,22.33,22.93,23.58,22.27,72.01,74.56,71.12,0.295,15.53,16.28,14.57,1.315,1.056,255.8,14.75,5.042,432.5155,8.62,0.02947725,0.03205112,0.3722503
"2018-11-09 10:30:00",22702,"CKVY",14.01,23.26,22.62,23.32,22.15,70.84,73.73,70.84,0.302,15,15.47,14.46,1.881,1.615,255.5,26.27,3.288,440.1078,8.62,0.03150482,0.03437306,0.3957745
"2018-11-09 10:35:00",22703,"CKVY",14,23.88,24.08,24.62,23.07,69.67,73.56,68.36,0.305,15.88,17.13,14.96,2.041,1.866,271.7,31.98,4.165,448.0805,8.62,0.03150482,0.03437306,0.3957745
"2018-11-09 10:40:00",22704,"CKVY",14,23.63,23.76,24.06,23.45,69.19,72.56,69.05,0.3,15.65,16.52,14.85,2.109,2.184,284.9,30.18,4.822,456.5657,8.62,0.03150482,0.03437306,0.3957745
"2018-11-09 10:45:00",22705,"CKVY",13.99,24.87,24.28,24.87,23.63,70.56,70.91,67.74,0.322,15.68,16.66,14.86,2.025,2.048,215.2,17.52,3.288,465.5901,8.62,0.03400135,0.03759101,0.4165539
"2018-11-09 10:50:00",22706,"CKVY",13.99,25.6,25.53,26.35,24.87,69.87,72.28,65.74,0.328,16.65,18.53,15.15,2.152,2.131,0.451,61.34,4.165,473.4058,8.62,0.03400135,0.03759101,0.4165539
"2018-11-09 10:55:00",22707,"CKVY",13.99,25.29,25.31,25.66,24.98,67.66,69.87,65.36,0.314,15.89,17.14,15.08,1.904,1.925,307.7,41.6,4.384,479.6229,8.62,0.03400135,0.03759101,0.4165539
"2018-11-09 11:00:00",22708,"CKVY",13.99,26.09,25.67,26.21,25.1,64.42,68.55,64.42,0.309,16.22,16.98,15.62,2.017,1.933,214,22.89,4.384,472.7781,8.62,0.03548303,0.03933571,0.4343329
"2018-11-09 11:05:00",22709,"CKVY",13.99,26.15,25.93,26.39,25.59,64.66,67.52,64.04,0.311,16.09,17,15.4,2.157,2.104,222.7,24.39,4.384,463.9483,8.62,0.03548303,0.03933571,0.4343329
"2018-11-09 11:10:00",22710,"CKVY",13.99,26.95,26.49,26.95,25.96,63.91,66.28,62.87,0.318,16.08,16.88,15.54,2.1,2.225,203.4,25.95,3.288,471.104,8.62,0.03548303,0.03933571,0.4343329
"2018-11-09 11:15:00",22711,"CKVY",13.99,27.88,27.72,28.06,26.95,62.39,65.04,60.57,0.322,16.49,17.36,15.97,1.859,2.007,179.5,38.45,2.85,486.0351,8.62,0.03876771,0.0431484,0.4492781
"2018-11-09 11:20:00",22712,"CKVY",13.98,27.62,27.38,28,27.07,63.45,65,61.6,0.324,16.53,17.1,15.95,1.718,1.846,271.9,31.81,3.507,497.777,8.62,0.03876771,0.0431484,0.4492781
"2018-11-09 11:25:00",22713,"CKVY",13.99,27.93,27.81,28.05,27.56,60.7,64,59.67,0.314,16.18,17.2,15.44,1.902,1.742,328.3,23.29,4.603,497.3588,8.62,0.03876771,0.0431484,0.4492781
"2018-11-09 11:30:00",22714,"CKVY",13.99,28.18,28.43,28.8,27.87,58.64,62.56,58.33,0.307,16.37,17.34,15.5,2.398,2.016,314.6,49.83,6.357,498.9328,8.62,0.04096981,0.04548702,0.4609242
"2018-11-09 11:35:00",22715,"CKVY",13.99,28.12,28.06,28.3,27.81,59.39,60.97,58.67,0.31,15.79,16.5,15.4,2.704,2.456,17.08,13.97,5.261,495.7579,8.62,0.04096981,0.04548702,0.4609242
"2018-11-09 11:40:00",22716,"CKVY",13.99,29.54,28.65,29.54,27.93,54.3,60.6,54.3,0.3,15.88,16.53,15.07,2.735,2.752,8.97,23.09,5.261,485.3258,8.62,0.04096981,0.04548702,0.4609242
"2018-11-09 11:45:00",22717,"CKVY",13.99,29.48,29.55,29.91,29.29,50.04,56.09,48.32,0.276,14.68,15.81,12.31,2.569,2.758,29.78,21.31,5.48,466.6115,8.62,0.0387766,0.04418068,0.4698695
"2018-11-09 11:50:00",22718,"CKVY",13.99,29.35,29.55,29.91,29.29,49.9,52.79,46.4,0.274,13.22,14.42,11.6,2.774,2.727,350.5,25.76,5.699,450.8798,8.62,0.0387766,0.04418068,0.4698695
"2018-11-09 11:55:00",22719,"CKVY",13.98,29.78,29.56,30.21,29.04,51.41,54.78,50.04,0.287,14.42,15.42,13.02,2.658,2.578,2.176,27.01,6.357,443.787,8.62,0.0387766,0.04418068,0.4698695
"2018-11-09 12:00:00",22720,"CKVY",13.97,30.58,30.02,30.64,29.53,50.38,53.03,49.76,0.29,14.16,14.93,13.18,3.317,3.013,354.8,33.92,6.357,464.3091,8.62,0.04209167,0.04830867,0.4758298
"2018-11-09 12:05:00",22721,"CKVY",13.98,30.27,30.38,30.58,30.14,52.89,53.61,48.01,0.301,14.45,15.5,12.82,3.817,3.504,341.9,18.01,6.795,496.7774,8.62,0.04209167,0.04830867,0.4758298
"2018-11-09 12:10:00",22722,"CKVY",13.97,30.89,30.47,30.89,30.02,52.58,54.47,51.55,0.307,15.3,15.82,14.79,4.296,4.26,349.5,21.89,6.357,523.2851,8.62,0.04209167,0.04830867,0.4758298
"2018-11-09 12:15:00",22723,"CKVY",13.97,31.07,31.25,31.69,30.82,45.33,52.58,43.78,0.267,13.22,15.65,11.99,4.389,4.3,350.9,13.64,7.453,528.7658,8.62,0.04615322,0.05411113,0.4774157
"2018-11-09 12:20:00",22724,"CKVY",13.98,31.13,31.1,31.44,30.82,45.12,47.84,44.26,0.266,12.88,13.65,11.72,4.087,4.261,350.3,24,6.576,528.7004,8.62,0.04615322,0.05411113,0.4774157
"2018-11-09 12:25:00",22725,"CKVY",13.97,32,31.37,32.12,30.89,44.91,47.08,44.05,0.274,12.7,13.96,11.56,4.147,3.962,11.68,22.62,7.891,527.9172,8.61,0.04615322,0.05411113,0.4774157
"2018-11-09 12:30:00",22726,"CKVY",13.97,31.94,31.83,32.12,31.5,42.75,45.26,41.55,0.26,12.03,13.2,10.82,4.202,4.261,354.4,15.47,8.33,528.1948,8.61,0.04743519,0.05627547,0.4768018
"2018-11-09 12:35:00",22727,"CKVY",13.97,32.37,32.44,33.17,31.87,39.52,44.36,39.24,0.245,11.86,12.96,10.47,4.523,4.274,349.2,15.14,8.99,525.789,8.61,0.04743519,0.05627547,0.4768018
"2018-11-09 12:40:00",22728,"CKVY",13.97,32.92,32.7,33.11,32.24,39.03,41.44,38.97,0.247,11.07,11.92,10.37,4.895,4.853,342.9,17.16,8.11,519.9335,8.61,0.04743519,0.05627547,0.4768018
"2018-11-09 12:45:00",22729,"CKVY",13.96,33.23,33.28,33.72,32.86,39.03,41.23,37.32,0.251,10.87,12.39,9.81,5.039,4.96,8.69,14.98,8.33,514.4362,8.61,0.04852518,0.0588381,0.4725268
"2018-11-09 12:50:00",22730,"CKVY",13.96,32.92,33.12,33.54,32.79,36.22,39.65,35.67,0.23,9.77,11.34,8.56,5.295,5.36,327.3,19.04,9.21,511.444,8.61,0.04852518,0.0588381,0.4725268
"2018-11-09 12:55:00",22731,"CKVY",13.96,34.09,33.88,34.34,32.86,35.73,38.66,34.7,0.237,10.09,11.16,8.74,5.357,5.277,357.3,18.3,8.11,511.1458,8.61,0.04852518,0.0588381,0.4725268
"2018-11-09 13:00:00",22732,"CKVY",13.96,34.21,34.07,34.4,33.6,36.76,37.21,35.32,0.245,10.24,10.81,9.27,5.211,5.263,342.7,21.7,10.3,509.7961,8.61,0.04965353,0.06141414,0.4648709
"2018-11-09 13:05:00",22733,"CKVY",13.95,34.27,34.28,34.64,33.9,36.21,37.83,36.01,0.242,10.69,11.24,9.98,5.616,5.418,338.7,17.84,10.52,505.3869,8.61,0.04965353,0.06141414,0.4648709
"2018-11-09 13:10:00",22734,"CKVY",13.94,34.39,34.45,34.89,34.15,36.48,37.93,36.04,0.245,10.78,11.58,10.19,6.278,5.815,354.9,19.09,10.08,500.7025,8.61,0.04965353,0.06141414,0.4648709
"2018-11-09 13:15:00",22735,"CKVY",13.94,34.94,34.55,35.01,34.2,37.51,38.27,36.04,0.258,10.88,11.93,10.25,6.629,6.497,7.768,17.22,8.99,495.9672,8.61,0.04939333,0.06203514,0.4529763
"2018-11-09 13:20:00",22736,"CKVY",13.93,35.93,35.33,35.93,34.88,36.52,37.75,35.45,0.261,11.28,12.05,10.54,6.612,6.617,355.1,14.34,10.74,490.9872,8.61,0.04939333,0.06203514,0.4529763
"2018-11-09 13:25:00",22737,"CKVY",13.92,35.56,36.03,36.67,35.44,34.83,37.1,34.18,0.245,11.3,12.69,10.19,6.499,6.61,354.1,16.08,11.18,485.633,8.61,0.04939333,0.06203514,0.4529763
"2018-11-09 13:30:00",22738,"CKVY",13.92,36.05,35.86,36.43,35.38,34.28,36.52,33.66,0.246,10.64,11.73,9.91,7.352,6.853,4.726,16.98,11.62,480.1941,8.61,0.0500393,0.06424775,0.438078
"2018-11-09 13:35:00",22739,"CKVY",13.91,35.8,35.85,36.23,35.55,35.52,36.03,33.83,0.253,10.65,11.58,9.95,7.568,7.42,357,14.36,10.74,474.5335,8.61,0.0500393,0.06424775,0.438078
"2018-11-09 13:40:00",22740,"CKVY",13.91,36.35,36.37,37.03,35.74,34.93,36.27,34.35,0.254,11.4,12.28,10.64,7.965,7.805,1.871,14.05,12.06,468.4181,8.61,0.0500393,0.06424775,0.438078
"2018-11-09 13:45:00",22741,"CKVY",13.91,36.17,36.17,36.41,35.8,35.34,36.03,34.83,0.255,11.4,11.91,10.86,7.741,7.842,351.4,15.03,13.59,461.7447,8.6,0.04939805,0.06493497,0.42015
"2018-11-09 13:50:00",22742,"CKVY",13.9,36.23,36.21,36.41,35.98,34.83,35.96,34.62,0.252,11.37,11.81,10.74,7.954,7.766,357.6,14.11,12.49,455.0092,8.6,0.04939805,0.06493497,0.42015
"2018-11-09 13:55:00",22743,"CKVY",13.89,37.47,36.62,37.47,36.17,35.75,36.41,34.62,0.272,11.74,12.79,10.95,7.636,7.838,352.6,17.62,10.52,447.9214,8.6,0.04939805,0.06493497,0.42015
"2018-11-09 14:00:00",22744,"CKVY",13.89,37.09,37.15,37.9,36.66,35.51,35.86,34.35,0.266,12.12,13.12,11.54,7.639,7.665,331.7,18.45,12.28,440.706,8.6,0.04800443,0.06367864,0.3989632
"2018-11-09 14:05:00",22745,"CKVY",13.89,36.16,36.47,37.15,35.91,36.13,36.13,34.55,0.261,11.65,12.33,11.03,8.16,7.969,343.3,14.16,15.12,432.9129,8.6,0.04800443,0.06367864,0.3989632
"2018-11-09 14:10:00",22746,"CKVY",13.89,36.46,36.63,36.9,36.22,35.78,36.68,35.17,0.261,12.08,12.6,11.62,8.93,8.45,348.6,15.16,12.93,424.8216,8.6,0.04800443,0.06367864,0.3989632
"2018-11-09 14:15:00",22747,"CKVY",13.88,36.96,36.68,36.96,36.4,36.81,36.99,35.37,0.274,12.22,13.02,11.69,9.27,9.19,348.6,15.23,13.81,416.5653,8.6,0.04609093,0.06239792,0.3750426
"2018-11-09 14:20:00",22748,"CKVY",13.88,36.77,36.65,37.14,36.28,35.41,36.81,35.03,0.262,12.12,13.05,11.61,8.86,9.11,339.2,13.05,12.93,407.9474,8.6,0.04609093,0.06239792,0.3750426
"2018-11-09 14:25:00",22749,"CKVY",13.88,37.39,37.25,37.7,36.52,35.2,37.43,34.72,0.267,12.47,13.54,11.77,8.11,8.52,351.7,15.98,10.52,398.8714,8.6,0.04609093,0.06239792,0.3750426
"2018-11-09 14:30:00",22750,"CKVY",13.87,37.39,37.17,37.57,36.71,35.47,36.09,34.48,0.269,12.2,12.9,11.49,7.577,7.811,3.318,14.66,13.15,389.2799,8.6,0.04403657,0.06036222,0.3483558
"2018-11-09 14:35:00",22751,"CKVY",13.87,37.26,37,37.51,36.77,36.33,36.33,34.48,0.274,12.09,12.96,11.58,7.369,7.529,357.8,15.47,12.28,379.4571,8.6,0.04403657,0.06036222,0.3483558
"2018-11-09 14:40:00",22752,"CKVY",13.87,37.44,37.55,37.88,37.26,35.19,36.6,34.54,0.267,12.53,13.35,12.09,7.201,7.291,359.1,19.01,11.84,369.5741,8.6,0.04403657,0.06036222,0.3483558
"2018-11-09 14:45:00",22753,"CKVY",13.86,36.94,37.22,37.56,36.76,35.5,35.95,34.47,0.264,12.14,12.68,11.55,7.226,7.125,10.98,13.24,11.4,359.2822,8.59,0.04045666,0.05537279,0.3192108
"2018-11-09 14:50:00",22754,"CKVY",13.86,37.07,36.98,37.25,36.7,34.75,35.78,34.61,0.26,12.03,12.42,11.66,7.071,6.993,359.4,16.7,12.28,348.8982,8.59,0.04045666,0.05537279,0.3192108
"2018-11-09 14:55:00",22755,"CKVY",13.86,37.44,37.45,37.99,36.88,34.54,35.74,33.89,0.262,12.26,13.06,11.57,7.094,7.076,356.6,15.5,9.86,338.4237,8.59,0.04045666,0.05537279,0.3192108
"2018-11-09 15:00:00",22756,"CKVY",13.85,37.81,37.44,37.99,37.13,34.37,35.61,34.13,0.265,12.18,12.96,11.53,6.851,7.003,8.04,20.01,10.08,327.7378,8.59,0.03720102,0.05161735,0.2877195
"2018-11-09 15:05:00",22757,"CKVY",13.85,37.37,37.64,38.05,37.19,34.74,35.91,33.99,0.263,12.23,13.03,11.63,6.372,6.621,350.2,12.99,10.3,315.7592,8.59,0.03720102,0.05161735,0.2877195
"2018-11-09 15:10:00",22758,"CKVY",13.85,37.86,37.55,37.98,37.31,34.33,35.46,34.13,0.265,12.23,12.82,11.75,6.125,6.37,350,14.38,9.86,304.2935,8.59,0.03720102,0.05161735,0.2877195
"2018-11-09 15:15:00",22759,"CKVY",13.85,37.24,37.42,37.98,37.12,34.81,35.02,33.85,0.262,11.86,12.44,11.33,6.137,6.163,2.078,11.9,9.86,293.0773,8.59,0.03336845,0.04688679,0.2540827
"2018-11-09 15:20:00",22760,"CKVY",13.85,37.24,37.3,37.49,37.12,33.92,35.05,33.64,0.255,11.72,12.25,11.29,6.092,6.179,357.9,14.62,9.64,282.3862,8.59,0.03336845,0.04688679,0.2540827
"2018-11-09 15:25:00",22761,"CKVY",13.84,37.85,37.68,38.04,37.24,32.95,34.95,32.95,0.254,11.85,12.45,11.28,5.653,5.764,0.794,18.33,7.891,271.0697,8.59,0.03336845,0.04688679,0.2540827
"2018-11-09 15:30:00",22762,"CKVY",13.84,37.72,37.59,37.91,37.35,33.5,34.63,32.88,0.257,11.51,12.35,11.02,5.192,5.426,352.4,16.47,7.453,259.3624,8.59,0.02931504,0.041874,0.2187116
"2018-11-09 15:35:00",22763,"CKVY",13.84,37.54,37.76,37.97,37.54,33.05,34.67,32.88,0.252,11.65,12.47,11.01,4.709,4.953,1.873,17.68,6.795,247.719,8.59,0.02931504,0.041874,0.2187116
"2018-11-09 15:40:00",22764,"CKVY",13.83,37.48,37.36,37.66,37.1,34.32,34.67,33.09,0.261,11.5,12.05,11,4.498,4.715,337.3,16.38,7.453,229.794,8.59,0.02931504,0.041874,0.2187116
"2018-11-09 15:45:00",22765,"CKVY",13.83,37.35,37.56,37.79,37.29,33.95,34.32,33.16,0.257,11.57,11.98,11.09,4.045,4.243,332.1,15.51,6.138,212.7874,8.59,0.02209701,0.03255265,0.1818033
"2018-11-09 15:50:00",22766,"CKVY",13.84,37.1,37.19,37.48,36.98,33.98,34.43,33.64,0.254,11.4,11.78,10.98,4.327,4.202,341.9,11.16,8.99,188.2173,8.59,0.02209701,0.03255265,0.1818033
"2018-11-09 15:55:00",22767,"CKVY",13.83,37.41,37.27,37.47,37.04,34.36,34.49,33.43,0.26,11.4,11.89,11.03,4.156,4.096,346.3,19.45,6.357,174.8273,8.59,0.02209701,0.03255265,0.1818033
"2018-11-09 16:00:00",22768,"CKVY",13.84,36.61,36.96,37.47,36.61,34.32,35.04,33.43,0.252,11.39,11.91,11.01,4.315,4.267,332.1,15.86,7.014,157.4371,8.59,0.01654909,0.02582794,0.1439799
"2018-11-09 16:05:00",22769,"CKVY",13.83,36.3,36.57,36.79,36.24,34.56,35.35,34.08,0.251,11.29,11.74,10.88,4.054,4.041,336.9,15.49,7.453,137.1036,8.58,0.01654909,0.02582794,0.1439799
"2018-11-09 16:10:00",22770,"CKVY",13.85,36.49,36.22,36.49,36.05,34.39,34.91,33.84,0.251,10.85,11.13,10.56,4.666,4.418,328.5,10.17,7.014,107.2314,8.58,0.01654909,0.02582794,0.1439799
"2018-11-09 16:15:00",22771,"CKVY",13.85,36.49,36.48,36.61,36.36,35.08,35.28,34.19,0.256,11.3,11.72,10.9,4.644,4.611,338.6,9.44,5.918,93.63613,8.58,0.01301276,0.02212725,0.1060102
"2018-11-09 16:20:00",22772,"CKVY",13.86,36.24,36.48,36.67,36.18,34.67,35.49,34.15,0.251,11.27,11.65,10.93,4.642,4.72,333.9,7.052,7.234,97.93285,8.58,0.01301276,0.02212725,0.1060102
"2018-11-09 16:25:00",22773,"CKVY",13.86,36.11,36.1,36.36,35.87,35.76,35.94,34.67,0.258,11.33,11.67,10.95,4.546,4.579,339.6,7.985,6.576,99.99346,8.58,0.01301276,0.02212725,0.1060102
"2018-11-09 16:30:00",22774,"CKVY",13.87,35.93,36.01,36.11,35.87,35.9,36.28,35.52,0.257,11.54,11.85,11.32,4.702,4.637,333.7,6.279,5.918,95.11802,8.58,0.009853089,0.01908143,0.06913962
"2018-11-09 16:35:00",22775,"CKVY",13.87,35.5,35.69,35.99,35.37,37.07,37.14,35.9,0.26,11.61,11.95,11.4,4.548,4.637,336.7,7.95,5.261,80.92838,8.58,0.009853089,0.01908143,0.06913962
"2018-11-09 16:40:00",22776,"CKVY",13.74,34.69,35.1,35.56,34.63,38.85,38.85,36.79,0.264,11.97,12.34,11.53,4.201,4.414,328.6,6.524,5.48,70.05444,8.58,0.009853089,0.01908143,0.06913962
"2018-11-09 16:45:00",22777,"CKVY",13.21,34.14,34.47,34.76,34.14,39.27,39.4,38.72,0.261,12.08,12.28,11.9,3.713,3.988,328.7,4.073,4.165,50.23852,8.58,0.003807077,0.01170826,0.03646777
"2018-11-09 16:50:00",22778,"CKVY",13.14,33.95,34.04,34.26,33.83,39.06,39.44,38.92,0.258,11.73,12.07,11.48,3.327,3.523,325.3,3.607,3.726,33.35453,8.57,0.003807077,0.01170826,0.03646777
"2018-11-09 16:55:00",22779,"CKVY",13.11,33.52,33.65,34.02,33.27,41.12,41.22,39.06,0.267,11.86,12.46,11.56,2.936,3.115,293.3,34.01,3.507,22.88787,8.57,0.003807077,0.01170826,0.03646777
"2018-11-09 17:00:00",22780,"CKVY",13.07,30.25,31.78,33.52,30.25,47.33,47.33,41.09,0.269,12.5,12.67,12.29,2.877,2.877,284.8,4.062,3.507,17.6009,8.57,-0.0004232235,0.004891939,0.01590259
"2018-11-09 17:05:00",22781,"CKVY",13.05,29.57,30.19,30.68,29.57,48.94,48.98,46.2,0.271,12.56,12.81,12.33,2.99,2.924,276.1,4.803,3.507,14.07127,8.57,-0.0004232235,0.004891939,0.01590259
"2018-11-09 17:10:00",22782,"CKVY",13.04,28.34,28.84,29.57,28.34,51.46,51.52,48.98,0.271,12.74,12.89,12.58,3.194,3.074,285.3,8.44,3.726,10.08133,8.57,-0.0004232235,0.004891939,0.01590259
"2018-11-09 17:15:00",22783,"CKVY",13.02,27.72,27.89,28.4,27.6,54.51,54.51,51.53,0.28,13.13,13.46,12.75,3.263,3.24,320.2,3.671,3.726,6.444417,8.56,0.0003126712,0.0008798034,0.005931689
"2018-11-09 17:20:00",22784,"CKVY",13.02,27.24,27.4,27.72,27.11,55.41,55.45,54.45,0.279,13.4,13.58,13.22,3.174,3.203,324.9,3.621,3.726,3.77778,8.56,0.0003126712,0.0008798034,0.005931689
"2018-11-09 17:25:00",22785,"CKVY",13.01,26.07,26.68,27.24,26.07,57.96,57.99,55.38,0.278,13.38,13.49,13.22,3.133,3.161,326.3,5.944,3.946,2.243791,8.56,0.0003126712,0.0008798034,0.005931689
"2018-11-09 17:30:00",22786,"CKVY",13,25.88,25.89,26.13,25.63,58.44,59.19,57.96,0.278,13.36,13.56,13.19,3.475,3.233,313.8,8.21,5.918,1.41953,8.56,-0.0001281744,0.0002535911,0.0007874991
"2018-11-09 17:35:00",22787,"CKVY",12.99,26.26,25.88,26.26,25.52,59.13,59.89,58.34,0.286,13.59,14.01,13.12,3.817,3.696,317.1,6.897,5.48,0.7680575,8.56,-0.0001281744,0.0002535911,0.0007874991
"2018-11-09 17:40:00",22788,"CKVY",12.99,25.77,26.01,26.26,25.64,60.44,60.44,58.45,0.286,13.66,13.97,13.43,4.022,3.955,316.4,8.25,5.042,0.2248124,8.56,-0.0001281744,0.0002535911,0.0007874991
"2018-11-09 17:45:00",22789,"CKVY",12.99,25.34,25.58,25.77,25.27,61.5,61.5,60.34,0.286,13.91,14.07,13.78,3.405,3.815,327.2,9.81,3.726,0.04571645,8.55,0.0002081283,0.0006435866,2.5E-07
"2018-11-09 17:50:00",22790,"CKVY",12.98,24.17,24.53,25.4,23.98,63.05,64.12,61.4,0.279,13.73,14.1,13.41,2.419,2.848,224.5,76.58,2.63,0.0006367288,8.55,0.0002081283,0.0006435866,2.5E-07
"2018-11-09 17:55:00",22791,"CKVY",12.96,25.41,24.86,25.47,24.17,61.27,63.05,61.27,0.286,13.74,14.01,13.34,1.792,1.996,352.5,22.72,4.603,0,8.55,0.0002081283,0.0006435866,2.5E-07
"2018-11-09 18:00:00",22792,"CKVY",12.97,26.65,25.85,26.71,25.35,57.5,61.24,57.5,0.282,13.91,14.12,13.66,2.174,1.954,344.5,17.76,4.822,0,8.55,-0.001456641,-0.001548822,2.5E-07
"2018-11-09 18:05:00",22793,"CKVY",12.96,27.39,27.05,27.39,26.58,54.95,57.53,54.92,0.278,13.46,13.82,13.2,2.694,2.5,339.9,10.04,4.822,0,8.55,-0.001456641,-0.001548822,2.5E-07
"2018-11-09 18:10:00",22794,"CKVY",12.96,26.65,27.09,27.51,26.65,57.02,57.16,54.75,0.28,13.43,13.62,13.18,2.827,2.876,356.4,5.445,3.288,0,8.55,-0.001456641,-0.001548822,2.5E-07
"2018-11-09 18:15:00",22795,"CKVY",12.95,25.54,26.45,26.78,25.48,60.53,60.53,56.54,0.284,13.52,13.87,13.17,1.994,2.396,304.2,35.32,2.192,0,8.55,-0.0008426413,-0.0006738236,2.5E-07
"2018-11-09 18:20:00",22796,"CKVY",12.95,23.32,24.33,25.48,23.19,65.68,65.68,60.6,0.281,13.59,13.81,13.36,1.601,1.778,252.4,13.19,2.85,0,8.55,-0.0008426413,-0.0006738236,2.5E-07
"2018-11-09 18:25:00",22797,"CKVY",12.95,23.32,23.13,23.39,22.89,65.14,67.54,65.14,0.278,13.6,13.93,13.25,1.289,1.372,294.3,5.759,1.973,0,8.55,-0.0008426413,-0.0006738236,2.5E-07
"2018-11-09 18:30:00",22798,"CKVY",12.94,23.33,23.5,23.64,23.32,65.45,65.83,64.73,0.28,13.56,13.86,13.32,1.597,1.448,308.8,2.98,2.411,0,8.55,-0.002465832,-0.003065301,2.5E-07
"2018-11-09 18:35:00",22799,"CKVY",12.93,21.73,22.34,23.45,21.6,70.72,70.72,65.38,0.283,13.39,13.69,13.19,1.434,1.531,319.3,25.42,1.754,0,8.55,-0.002465832,-0.003065301,2.5E-07
"2018-11-09 18:40:00",22800,"CKVY",12.93,20.86,21.2,21.66,20.74,73.43,73.43,70.68,0.283,13.61,13.77,13.48,1.043,1.27,282.8,8.47,0.877,0,8.55,-0.002465832,-0.003065301,2.5E-07
"2018-11-09 18:45:00",22801,"CKVY",12.93,20.86,20.77,20.99,20.61,74.46,74.46,72.98,0.287,13.66,14.12,13.33,0.562,0.733,306.5,73.45,2.411,0,8.55,-0.002966391,-0.003911562,2.5E-07
"2018-11-09 18:50:00",22802,"CKVY",12.92,21.42,21.21,21.48,20.86,74.91,75.36,74.46,0.295,14.49,14.81,14.04,0.522,0.521,115.6,18.3,1.754,0,8.55,-0.002966391,-0.003911562,2.5E-07
"2018-11-09 18:55:00",22803,"CKVY",12.91,20.99,21.13,21.48,20.99,75.67,75.74,74.36,0.293,14.39,14.77,14.14,0.9,0.635,159.5,1.852,2.63,0,8.55,-0.002966391,-0.003911562,2.5E-07
"2018-11-09 19:00:00",22804,"CKVY",12.91,20.56,20.81,21.18,20.37,78.56,78.59,75.74,0.299,14.76,15.01,14.53,1.286,1.172,166.3,7.029,2.411,0,8.55,-0.003598691,-0.005038693,2.5E-07
"2018-11-09 19:05:00",22805,"CKVY",12.9,19.88,20.24,20.62,19.82,78.77,79.52,78.46,0.291,14.71,15.05,14.25,1.772,1.537,162.4,7.948,3.069,0,8.55,-0.003598691,-0.005038693,2.5E-07
"2018-11-09 19:10:00",22806,"CKVY",12.91,20.07,20.03,20.25,19.7,78.67,79.05,78.33,0.293,14.49,14.69,14.19,1.847,1.926,192.2,16.88,2.85,0,8.55,-0.003598691,-0.005038693,2.5E-07
"2018-11-09 19:15:00",22807,"CKVY",12.91,19.64,20.02,20.2,19.64,77.74,78.71,76.99,0.284,14.22,14.56,13.72,1.846,1.815,148.5,30.97,2.63,0,8.55,-0.002419911,-0.00301318,2.5E-07
"2018-11-09 19:20:00",22808,"CKVY",12.9,19.95,19.62,19.95,19.33,76.24,78.29,76.24,0.282,13.7,14,13.4,1.808,1.799,126.2,5.36,3.069,0,8.55,-0.002419911,-0.00301318,2.5E-07
"2018-11-09 19:25:00",22809,"CKVY",12.9,19.64,19.75,20.32,19.27,76.78,77.71,74.62,0.281,13.4,13.71,12.97,2.1,1.913,134.9,5.587,3.069,0,8.55,-0.002419911,-0.00301318,2.5E-07
"2018-11-09 19:30:00",22810,"CKVY",12.9,20.88,20.66,21.62,19.7,71.9,76.78,70.42,0.277,13.51,13.82,13.15,2.505,2.303,147.3,9.56,3.507,0,8.55,-0.002075512,-0.00249418,2.5E-07
"2018-11-09 19:35:00",22811,"CKVY",12.89,19.58,20.18,20.94,19.58,76.55,76.58,71.9,0.279,13.32,13.6,13.01,2.464,2.582,150.6,2.793,3.726,0,8.55,-0.002075512,-0.00249418,2.5E-07
"2018-11-09 19:40:00",22812,"CKVY",12.89,18.78,19.38,19.65,18.78,77.69,77.69,76.52,0.274,13.36,13.57,12.87,1.899,2.102,200.3,62.44,2.85,0,8.55,-0.002075512,-0.00249418,2.5E-07
"2018-11-09 19:45:00",22813,"CKVY",12.89,18.66,18.79,18.97,18.6,78.86,79,77.76,0.276,13.27,13.43,12.99,1.487,1.764,248.9,9.76,2.85,0,8.55,-0.001955421,-0.002319162,2.5E-07
"2018-11-09 19:50:00",22814,"CKVY",12.88,18.23,18.45,18.66,18.16,78.51,79.2,78.48,0.27,12.99,13.23,12.61,1.305,1.287,277.8,6.621,2.192,0,8.55,-0.001955421,-0.002319162,2.5E-07
"2018-11-09 19:55:00",22815,"CKVY",12.88,18.54,18.28,18.54,18.1,79.13,79.44,78.48,0.276,12.9,13.18,12.61,1.515,1.486,286.5,12.73,1.973,0,8.55,-0.001955421,-0.002319162,2.5E-07
"2018-11-09 20:00:00",22816,"CKVY",12.88,18.91,18.72,19.1,18.41,77.73,79.17,77.73,0.275,13.13,13.32,13.01,1.128,1.271,304.5,6.226,1.096,0,8.55,-0.002709299,-0.003523085,2.5E-07
"2018-11-09 20:05:00",22817,"CKVY",12.88,19.16,19.13,19.28,18.91,76.6,77.76,76.53,0.274,13.09,13.3,12.89,0.671,0.936,286.2,12.94,1.096,0,8.55,-0.002709299,-0.003523085,2.5E-07
"2018-11-09 20:10:00",22818,"CKVY",12.88,18.79,19.04,19.22,18.79,77.5,77.53,76.6,0.273,13.03,13.18,12.88,0.265,0.445,249.6,7.336,1.096,0,8.55,-0.002709299,-0.003523085,2.5E-07
"2018-11-09 20:15:00",22819,"CKVY",12.87,18.18,18.44,18.85,18.11,80.9,81,77.5,0.278,13.06,13.43,12.83,0.307,0.268,262.6,10.27,1.534,0,8.55,-0.003728491,-0.005393431,2.5E-07
"2018-11-09 20:20:00",22820,"CKVY",12.87,18.18,18.16,18.3,17.93,81.1,81.3,80.9,0.279,13.35,13.53,13.11,0.304,0.286,259.5,0.061,1.096,0,8.55,-0.003728491,-0.005393431,2.5E-07
"2018-11-09 20:25:00",22821,"CKVY",12.86,18.8,18.48,18.8,18.06,79.91,81.3,79.88,0.282,13.57,13.8,13.25,0.658,0.527,258.7,6.253,2.192,0,8.55,-0.003728491,-0.005393431,2.5E-07
"2018-11-09 20:30:00",22822,"CKVY",12.87,18.93,19.06,19.42,18.74,77.34,79.85,76.89,0.274,13.39,13.76,12.89,0.896,0.82,162.6,56.79,3.946,0,8.55,-0.003725891,-0.005399866,2.5E-07
"2018-11-09 20:35:00",22823,"CKVY",12.86,18.31,18.9,19.17,18.31,78.44,78.44,77.03,0.271,13.02,13.31,12.68,1.302,1.046,127.2,19.4,3.288,0,8.55,-0.003725891,-0.005399866,2.5E-07
"2018-11-09 20:40:00",22824,"CKVY",12.86,17.38,17.74,18.31,17.38,82.4,82.4,78.47,0.273,12.98,13.27,12.59,1.655,1.488,82.4,7.644,3.507,0,8.55,-0.003725891,-0.005399866,2.5E-07
"2018-11-09 20:45:00",22825,"CKVY",12.86,17.69,17.53,17.75,17.32,82.2,82.8,82.1,0.276,13.08,13.32,12.9,1.792,1.729,86.1,12.95,2.63,0,8.55,-0.002642555,-0.003414492,2.5E-07
"2018-11-09 20:50:00",22826,"CKVY",12.85,18.62,18.21,18.74,17.63,79.75,82.3,79.75,0.279,13.42,13.72,13.1,1.915,1.906,122.2,6.558,2.192,0,8.55,-0.002642555,-0.003414492,2.5E-07
"2018-11-09 20:55:00",22827,"CKVY",12.85,17.69,18.11,18.68,17.69,80.9,80.9,78.4,0.272,12.84,13.43,12.59,1.307,1.601,133,0.125,1.315,0,8.55,-0.002642555,-0.003414492,2.5E-07
"2018-11-09 21:00:00",22828,"CKVY",12.85,17.19,17.4,17.75,17.13,83.5,83.5,80.9,0.275,12.94,13.18,12.7,1.013,1.051,167.4,31.25,2.192,0,8.55,-0.002555058,-0.003268715,2.5E-07
"2018-11-09 21:05:00",22829,"CKVY",12.85,16.88,16.96,17.19,16.76,84.3,84.4,83.5,0.274,12.95,13.17,12.77,1.014,1.029,190.5,14.29,2.192,0,8.55,-0.002555058,-0.003268715,2.5E-07
"2018-11-09 21:10:00",22830,"CKVY",12.84,17.38,16.98,17.38,16.82,82.1,84.4,82,0.272,12.74,13.1,12.44,1.578,1.181,204.9,7.482,3.946,0,8.55,-0.002555058,-0.003268715,2.5E-07
"2018-11-09 21:15:00",22831,"CKVY",12.84,17.87,18.32,18.93,17.32,77.65,82.1,76.13,0.263,12.8,13.12,11.99,2.3,2.052,188.2,11.93,3.946,0,8.55,-0.002631889,-0.003405822,2.5E-07
"2018-11-09 21:20:00",22832,"CKVY",12.84,16.08,17.32,17.94,16.08,80.1,81.1,77.75,0.251,12.27,12.9,11.03,2.349,2.349,223.8,70.08,3.507,0,8.55,-0.002631889,-0.003405822,2.5E-07
"2018-11-09 21:25:00",22833,"CKVY",12.84,15.46,15.47,16.2,15.15,86,86,80.1,0.263,11.2,12.08,10.68,1.91,2.28,308.7,13.64,1.973,0,8.55,-0.002631889,-0.003405822,2.5E-07
"2018-11-09 21:30:00",22834,"CKVY",12.84,14.97,15.49,15.78,14.97,85,87.3,84.7,0.254,12.14,12.65,11.21,1.121,1.438,219.3,40.75,1.315,0,8.55,-0.002079851,-0.002536437,2.5E-07
"2018-11-09 21:35:00",22835,"CKVY",12.83,14.97,14.93,15.1,14.73,87.6,87.6,85,0.262,11.65,11.97,11.23,0.589,0.837,287.5,69.5,1.096,0,8.55,-0.002079851,-0.002536437,2.5E-07
"2018-11-09 21:40:00",22836,"CKVY",12.83,15.66,15.33,15.72,14.91,85.5,88.3,85.5,0.263,12.29,12.59,11.91,0.557,0.445,269.2,58.94,1.973,0,8.55,-0.002079851,-0.002536437,2.5E-07
"2018-11-09 21:45:00",22837,"CKVY",12.82,15.97,15.94,16.21,15.59,83.4,85.5,83.4,0.26,12.05,12.26,11.82,0.595,0.667,222.9,7.247,1.534,0,8.55,-0.003313916,-0.004725982,2.5E-07
"2018-11-09 21:50:00",22838,"CKVY",12.82,15.78,15.67,16.09,15.41,84.9,85,83.1,0.263,11.71,12.04,11.31,0.592,0.584,0.882,52.67,1.315,0,8.55,-0.003313916,-0.004725982,2.5E-07
"2018-11-09 21:55:00",22839,"CKVY",12.82,15.53,15.66,15.97,15.41,84.4,84.9,83.1,0.258,11.69,12.13,11.21,0.475,0.613,149.4,18.06,0.877,0,8.55,-0.003313916,-0.004725982,2.5E-07
"2018-11-09 22:00:00",22840,"CKVY",12.82,15.47,15.52,15.72,15.41,88,88,84.4,0.269,12.16,12.67,11.56,0.259,0.311,151.3,0.028,0.877,0,8.55,-0.003498809,-0.005100294,2.5E-07
"2018-11-09 22:05:00",22841,"CKVY",12.81,15.1,15.5,15.72,15.1,85.2,88.3,85.2,0.256,12.29,12.88,11.44,0.738,0.444,151.6,7.539,2.411,0,8.55,-0.003498809,-0.005100294,2.5E-07
"2018-11-09 22:10:00",22842,"CKVY",12.81,15.41,15.19,15.47,14.85,84.9,85.6,84.7,0.259,11.51,11.73,11.16,0.917,0.88,143.5,8.86,2.192,0,8.55,-0.003498809,-0.005100294,2.5E-07
"2018-11-09 22:15:00",22843,"CKVY",12.8,16.52,15.85,16.59,15.28,80.7,85,80.7,0.258,11.74,11.89,11.52,1.345,1.048,234.8,31.39,3.507,0,8.55,-0.003159036,-0.004415515,2.5E-07
"2018-11-09 22:20:00",22844,"CKVY",12.81,15.97,16.25,16.59,15.85,80.8,80.8,79.93,0.252,11.26,11.67,10.97,1.541,1.545,236.9,13.84,3.507,0,8.55,-0.003159036,-0.004415515,2.5E-07
"2018-11-09 22:25:00",22845,"CKVY",12.81,15.72,15.83,16.03,15.66,81.6,81.6,80.8,0.252,11.1,11.22,10.95,1.274,1.342,281.2,28.88,0.877,0,8.55,-0.003159036,-0.004415515,2.5E-07
"2018-11-09 22:30:00",22846,"CKVY",12.81,16.22,15.94,16.28,15.6,81.5,82.3,81.5,0.257,11.41,11.64,10.99,0.91,1.201,22.57,83.6,1.754,0,8.55,-0.002549059,-0.003308701,2.5E-07
"2018-11-09 22:35:00",22847,"CKVY",12.8,16.78,16.54,16.84,16.16,79.94,81.5,79.63,0.258,11.59,11.77,11.35,0.539,0.654,213.1,20.94,1.973,0,8.56,-0.002549059,-0.003308701,2.5E-07
"2018-11-09 22:40:00",22848,"CKVY",12.8,16.97,17.24,17.58,16.72,77.95,79.94,77.74,0.254,11.7,12.05,11.22,0.982,0.761,254.8,21.15,3.946,0,8.56,-0.002549059,-0.003308701,2.5E-07
"2018-11-09 22:45:00",22849,"CKVY",12.8,15.79,16.22,16.97,15.73,80.8,80.8,77.88,0.25,10.88,11.3,10.59,1.254,1.132,303.5,68,2.411,0,8.56,-0.003117544,-0.004309385,2.5E-07
"2018-11-09 22:50:00",22850,"CKVY",12.8,15.98,15.9,16.04,15.67,80.3,81.1,80.1,0.251,10.98,11.17,10.78,0.983,1.162,297.1,40.65,1.754,0,8.56,-0.003117544,-0.004309385,2.5E-07
"2018-11-09 22:55:00",22851,"CKVY",12.78,16.16,16.19,16.47,15.85,79.64,80.5,79.39,0.251,11.09,11.29,10.85,0.599,0.809,126.7,52.46,0.877,0,8.56,-0.003117544,-0.004309385,2.5E-07
"2018-11-09 23:00:00",22852,"CKVY",12.78,16.35,16.24,16.41,15.98,79.12,80.2,78.88,0.251,11.03,11.21,10.82,0.371,0.477,242,9.92,1.754,0,8.56,-0.003111407,-0.00431915,2.5E-07
"2018-11-09 23:05:00",22853,"CKVY",12.78,15.48,15.85,16.41,15.42,80.4,80.7,78.12,0.246,10.66,11.07,10.21,0.541,0.387,262.2,16.28,1.754,0,8.56,-0.003111407,-0.00431915,2.5E-07
"2018-11-09 23:10:00",22854,"CKVY",12.78,15.05,15.03,15.48,14.8,84,84,80.2,0.252,10.38,11.17,9.95,0.883,0.567,277.3,64.52,3.946,0,8.56,-0.003111407,-0.00431915,2.5E-07
"2018-11-09 23:15:00",22855,"CKVY",12.78,14.55,14.79,15.17,14.49,85.7,85.7,83.9,0.251,10.97,11.31,10.62,1.157,0.991,202,48.54,2.85,0,8.56,-0.003250954,-0.004626011,2.5E-07
"2018-11-09 23:20:00",22856,"CKVY",12.78,14.18,14.31,14.55,13.99,86.4,86.6,85.6,0.249,10.94,11.1,10.7,1.391,1.278,236.9,22.75,2.85,0,8.56,-0.003250954,-0.004626011,2.5E-07
"2018-11-09 23:25:00",22857,"CKVY",12.77,14.18,13.92,14.18,13.68,87.3,87.4,85.7,0.252,10.61,11.11,10.24,1.256,1.365,197.1,54.75,3.069,0,8.56,-0.003250954,-0.004626011,2.5E-07
"2018-11-09 23:30:00",22858,"CKVY",12.77,14.18,14.15,14.37,13.99,86.3,87.3,85.3,0.249,10.77,11.24,10.4,1.194,1.274,142.6,28.71,3.069,0,8.56,-0.002565787,-0.00336635,2.5E-07
"2018-11-09 23:35:00",22859,"CKVY",12.77,14.12,14.17,14.24,13.99,85.8,86.6,85.8,0.247,10.83,10.97,10.58,0.723,0.981,221.9,58.25,1.534,0,8.56,-0.002565787,-0.00336635,2.5E-07
"2018-11-09 23:40:00",22860,"CKVY",12.77,14.49,14.4,14.61,14.12,84.5,85.9,84.4,0.247,10.75,10.87,10.6,0.759,0.868,301.7,20.38,1.754,0,8.56,-0.002565787,-0.00336635,2.5E-07
"2018-11-09 23:45:00",22861,"CKVY",12.77,14.8,14.66,14.86,14.49,83.8,84.5,83.8,0.248,10.73,10.92,10.54,0.654,0.639,339.7,8.76,1.534,0,8.56,-0.003007981,-0.004176002,2.5E-07
"2018-11-09 23:50:00",22862,"CKVY",12.76,15.36,15.1,15.48,14.67,81.8,83.8,81.5,0.249,10.74,11.01,10.48,1.011,0.818,41.95,26.59,2.411,0,8.56,-0.003007981,-0.004176002,2.5E-07
"2018-11-09 23:55:00",22863,"CKVY",12.76,15.29,15.2,15.36,15.05,81.9,82.4,81.7,0.248,10.69,10.87,10.48,1.32,1.122,89.2,9.59,2.85,0,8.56,-0.003007981,-0.004176002,2.5E-07
"2018-11-10 00:00:00",22864,"CKVY",12.76,15.23,15.44,15.67,15.17,81.8,82,81.3,0.247,10.83,10.98,10.64,1.609,1.461,98.1,12.89,2.63,0,8.56,-0.002724775,-0.003633272,2.5E-07
"2018-11-10 00:05:00",22865,"CKVY",12.74,15.11,15.1,15.29,14.74,83,83.7,81.8,0.249,10.78,11.19,10.21,1.785,1.75,152.8,15.19,2.411,0,8.56,-0.002724775,-0.003633272,2.5E-07
"2018-11-10 00:10:00",22866,"CKVY",12.75,16.16,15.75,16.22,15.11,79.12,83,79.05,0.249,11.02,11.26,10.71,1.934,1.855,205.5,9.95,3.288,0,8.56,-0.002724775,-0.003633272,2.5E-07
"2018-11-10 00:15:00",22867,"CKVY",12.75,16.1,16.44,17.34,15.73,76.33,80.2,75.2,0.24,10.81,11.49,9.83,2.314,2.147,216.7,28.18,6.138,0,8.56,-0.002049729,-0.002507218,2.5E-07
"2018-11-10 00:20:00",22868,"CKVY",12.73,14.98,15.34,16.1,14.86,82,82,76.3,0.245,10.3,10.61,9.86,1.988,2.071,290.1,39.59,2.411,0,8.56,-0.002049729,-0.002507218,2.5E-07
"2018-11-10 00:25:00",22869,"CKVY",12.73,15.67,15.31,15.79,14.86,81.9,83.1,81.8,0.252,10.95,11.33,10.36,1.449,1.741,324.2,60.87,1.973,0,8.57,-0.002049729,-0.002507218,2.5E-07
"2018-11-10 00:30:00",22870,"CKVY",12.73,16.1,16.05,16.22,15.73,82.6,82.6,79.19,0.259,11.06,11.78,10.69,0.649,1.059,216.8,30.23,1.534,0,8.57,-0.002277585,-0.002870661,2.5E-07
"2018-11-10 00:35:00",22871,"CKVY",12.73,16.35,16.16,16.41,15.91,83.8,84.3,82.6,0.266,12.11,12.4,11.65,0.592,0.706,11.87,19.23,1.315,0,8.57,-0.002277585,-0.002870661,2.5E-07
"2018-11-10 00:40:00",22872,"CKVY",12.73,16.53,16.41,16.53,16.22,84.2,84.2,83.7,0.269,12.38,12.59,12.17,0.432,0.457,5.254,11.23,1.973,0,8.57,-0.002277585,-0.002870661,2.5E-07
"2018-11-10 00:45:00",22873,"CKVY",12.73,16.9,16.66,16.97,16.41,85.2,85.7,84.2,0.277,12.93,13.28,12.53,0.948,0.698,80.8,25.61,2.63,0,8.57,-0.003433564,-0.004918338,2.5E-07
"2018-11-10 00:50:00",22874,"CKVY",12.72,17.46,17.21,17.46,16.78,84.3,85.2,84.2,0.281,13.34,13.53,13.1,0.93,0.912,124.1,29.76,1.754,0,8.57,-0.003433564,-0.004918338,2.5E-07
"2018-11-10 00:55:00",22875,"CKVY",12.72,17.96,17.66,17.96,17.4,81.4,84.4,81.2,0.277,13.46,13.77,12.96,1.395,1.225,157.9,14.57,2.411,0,8.57,-0.003433564,-0.004918338,2.5E-07
"2018-11-10 01:00:00",22876,"CKVY",12.72,18.02,17.95,18.14,17.77,80.7,82.1,79.5,0.275,13.14,13.47,12.64,1.299,1.326,169.9,8.17,2.411,0,8.57,-0.00293631,-0.003922511,2.5E-07
"2018-11-10 01:05:00",22877,"CKVY",12.72,19.32,18.46,19.32,17.89,73.99,80.9,73.89,0.267,12.8,13.27,12.19,1.745,1.456,293.8,79.37,3.507,0,8.57,-0.00293631,-0.003922511,2.5E-07
"2018-11-10 01:10:00",22878,"CKVY",12.72,17.71,18.71,19.44,17.65,82.4,82.4,73.99,0.277,12.89,13.27,12.27,1.941,1.772,285.9,33.78,3.288,0,8.57,-0.00293631,-0.003922511,2.5E-07
"2018-11-10 01:15:00",22879,"CKVY",12.72,16.9,17.22,17.71,16.9,85,85.1,82.4,0.276,13.18,13.39,12.91,2.044,2.012,291.6,5.853,2.63,0,8.57,-0.00233065,-0.002905647,2.5E-07
"2018-11-10 01:20:00",22880,"CKVY",12.71,17.46,17.14,17.46,16.84,84,85.1,83.8,0.28,13.23,13.47,13.04,2.071,2.146,273,5.646,2.63,0,8.57,-0.00233065,-0.002905647,2.5E-07
"2018-11-10 01:25:00",22881,"CKVY",12.71,17.71,17.7,17.83,17.4,81.4,84.1,81.4,0.274,13.36,13.54,12.98,1.582,1.876,284.4,33.59,1.973,0,8.57,-0.00233065,-0.002905647,2.5E-07
"2018-11-10 01:30:00",22882,"CKVY",12.69,17.83,17.81,17.96,17.71,83.4,84.2,81.2,0.282,13.51,13.97,12.92,1.435,1.503,359.2,14.12,2.63,0,8.57,-0.002330525,-0.002899183,2.5E-07
"2018-11-10 01:35:00",22883,"CKVY",12.7,17.96,17.91,18.02,17.65,82.1,83.4,81.9,0.279,13.42,13.71,13.23,0.783,1.082,7.083,0.084,0.438,0,8.57,-0.002330525,-0.002899183,2.5E-07
"2018-11-10 01:40:00",22884,"CKVY",12.7,18.2,18.06,18.2,17.89,82.1,82.3,81.4,0.282,13.45,13.71,13.21,0.547,0.656,7.078,0.105,0.438,0,8.58,-0.002330525,-0.002899183,2.5E-07
"2018-11-10 01:45:00",22885,"CKVY",12.69,18.82,18.43,18.82,18.08,78.71,82.1,77.81,0.278,13.15,13.68,12.77,0.371,0.364,299.6,52.05,2.411,0,8.58,-0.00347596,-0.004920221,2.5E-07
"2018-11-10 01:50:00",22886,"CKVY",12.69,19.32,19.01,19.32,18.76,81.7,81.7,78.71,0.295,13.89,14.64,13.3,1.023,0.69,264.3,5.203,2.85,0,8.58,-0.00347596,-0.004920221,2.5E-07
"2018-11-10 01:55:00",22887,"CKVY",12.69,19.57,19.39,19.69,19.2,82,83.9,81.7,0.299,14.94,15.4,14.55,2.108,1.544,261.8,13.97,4.603,0,8.58,-0.00347596,-0.004920221,2.5E-07
"2018-11-10 02:00:00",22888,"CKVY",12.69,19.63,19.71,19.88,19.57,82.6,82.9,81.6,0.302,15.18,15.43,14.88,2.768,2.561,262.9,9.47,4.165,0,8.58,-0.002623736,-0.003341946,2.5E-07
"2018-11-10 02:05:00",22889,"CKVY",12.67,19.26,19.43,19.69,19.2,83,83.6,82.4,0.299,15.11,15.44,14.8,3.301,3.049,279.6,9.92,4.603,0,8.58,-0.002623736,-0.003341946,2.5E-07
"2018-11-10 02:10:00",22890,"CKVY",12.68,19.44,19.38,19.57,19.2,82.7,83.2,82.4,0.3,15.03,15.29,14.86,3.111,3.214,265.6,9.64,3.946,0,8.58,-0.002623736,-0.003341946,2.5E-07
"2018-11-10 02:15:00",22891,"CKVY",12.68,19.63,19.58,19.69,19.32,82.7,83.9,82.7,0.302,15.34,15.6,14.94,2.738,2.897,294.7,11.28,3.069,0,8.58,-0.001642717,-0.001848476,2.5E-07
"2018-11-10 02:20:00",22892,"CKVY",12.68,19.69,19.68,19.81,19.5,83.7,84,82.7,0.307,15.46,15.73,15.1,1.806,2.307,8.99,26.83,1.973,0,8.58,-0.001642717,-0.001848476,2.5E-07
"2018-11-10 02:25:00",22893,"CKVY",12.67,19.81,19.72,19.81,19.57,82.7,84.1,82.6,0.305,15.51,15.78,15.27,1.222,1.502,240.4,61.12,2.411,0,8.58,-0.001642717,-0.001848476,2.5E-07
"2018-11-10 02:30:00",22894,"CKVY",12.67,19.75,19.78,19.94,19.63,79.53,84.6,79.53,0.292,15.38,15.92,14.45,1.542,1.42,335.7,14.19,4.822,0,8.58,-0.002572897,-0.003241132,2.5E-07
"2018-11-10 02:35:00",22895,"CKVY",12.66,20.43,19.99,20.49,19.75,79.39,81,79.22,0.3,14.86,15.25,14.36,2.53,1.931,328.8,17.09,5.918,0,8.58,-0.002572897,-0.003241132,2.5E-07
"2018-11-10 02:40:00",22896,"CKVY",12.65,19.68,20.29,20.68,19.68,77.94,79.39,76.5,0.285,14.35,15.05,13.68,4.081,3.27,358.8,10.63,8.77,0,8.58,-0.002572897,-0.003241132,2.5E-07
"2018-11-10 02:45:00",22897,"CKVY",12.65,19.44,19.47,19.68,19.31,78.73,78.97,77.98,0.285,13.9,14.08,13.72,4.902,4.534,357,11.49,8.33,0,8.58,-0.001318482,-0.001409749,2.5E-07
"2018-11-10 02:50:00",22898,"CKVY",12.65,19.37,19.44,19.56,19.31,79.52,79.52,78.21,0.287,13.89,14.12,13.72,4.716,4.876,304,16.94,4.384,0,8.58,-0.001318482,-0.001409749,2.5E-07
"2018-11-10 02:55:00",22899,"CKVY",12.65,19.12,19.2,19.43,19.06,82.6,82.7,79.52,0.295,14.4,14.77,14.02,3.769,4.295,280.6,10.02,3.726,0,8.58,-0.001318482,-0.001409749,2.5E-07
"2018-11-10 03:00:00",22900,"CKVY",12.64,19.31,19.04,19.37,18.88,79.66,83.2,79.66,0.287,14.52,14.76,14.04,3.776,3.61,337.5,11.56,7.234,0,8.58,-0.0009062022,-0.0008810327,2.5E-07
"2018-11-10 03:05:00",22901,"CKVY",12.64,19.68,19.62,19.8,19.25,76.97,79.66,76.22,0.282,13.68,14.09,13.41,3.533,3.71,310.6,25.78,5.699,0,8.58,-0.0009062022,-0.0008810327,2.5E-07
"2018-11-10 03:10:00",22902,"CKVY",12.62,19.31,19.42,19.74,19.19,80.1,80.1,76.91,0.289,13.87,14.19,13.56,3.76,3.643,309.1,12.1,5.042,0,8.58,-0.0009062022,-0.0008810327,2.5E-07
"2018-11-10 03:15:00",22903,"CKVY",12.63,19.31,19.34,19.49,19.19,80.6,80.7,79.52,0.291,14.22,14.4,13.93,2.763,3.324,308.7,15.13,4.165,0,8.58,-0.00112136,-0.001153072,2.5E-07
"2018-11-10 03:20:00",22904,"CKVY",12.63,19.99,19.57,20.05,19.19,75.63,80.6,75.63,0.281,14.03,14.41,13.47,3.54,3,341.6,9.56,7.672,0,8.58,-0.00112136,-0.001153072,2.5E-07
"2018-11-10 03:25:00",22905,"CKVY",12.62,19.93,20.09,20.24,19.87,75.84,76.32,74.12,0.281,13.53,13.85,13.24,3.882,3.894,350,14.58,8.33,0,8.58,-0.00112136,-0.001153072,2.5E-07
"2018-11-10 03:30:00",22906,"CKVY",12.62,19.68,19.87,19.99,19.62,78.28,78.28,75.6,0.287,13.61,14.02,13.41,3.999,3.862,346.6,8.78,4.822,0,8.58,-0.001007082,-0.001000688,2.5E-07
"2018-11-10 03:35:00",22907,"CKVY",12.61,19.31,19.44,19.68,19.25,79.14,79.79,78.25,0.285,14.1,14.29,13.89,3.144,3.706,349,10.13,4.603,0,8.58,-0.001007082,-0.001000688,2.5E-07
"2018-11-10 03:40:00",22908,"CKVY",12.61,19.43,19.42,19.56,19.25,79.21,79.66,78.28,0.287,14.01,14.27,13.78,2.736,2.763,293.9,32.67,5.699,0,8.58,-0.001007082,-0.001000688,2.5E-07
"2018-11-10 03:45:00",22909,"CKVY",12.6,19.06,19.08,19.37,18.88,81.9,82.4,79.24,0.292,14.33,14.59,13.93,3.108,3.018,320.9,22.92,5.699,0,8.58,-0.001406028,-0.001531935,2.5E-07
"2018-11-10 03:50:00",22910,"CKVY",12.59,19.06,18.98,19.12,18.81,81.6,83.4,81.6,0.291,14.56,14.85,14.33,3.599,3.286,341.6,43.01,5.042,0,8.58,-0.001406028,-0.001531935,2.5E-07
"2018-11-10 03:55:00",22911,"CKVY",12.59,19.56,19.37,19.62,19,79.59,81.7,79.24,0.29,14.28,14.5,14.12,4.067,3.862,19.27,17.5,6.576,0,8.58,-0.001406028,-0.001531935,2.5E-07
"2018-11-10 04:00:00",22912,"CKVY",12.59,19.93,19.76,19.99,19.49,77.73,79.66,77.42,0.288,14.1,14.34,13.89,3.769,3.955,319.3,21.64,5.918,0,8.58,-0.001146383,-0.001186398,2.5E-07
"2018-11-10 04:05:00",22913,"CKVY",12.57,20.11,19.99,20.18,19.74,77.35,78.25,76.9,0.289,14.13,14.33,13.92,3.498,3.692,320.5,17.34,5.699,0,8.58,-0.001146383,-0.001186398,2.5E-07
"2018-11-10 04:10:00",22914,"CKVY",12.57,20.05,19.97,20.18,19.74,79.21,81.2,77.39,0.295,14.71,15.11,14.13,3.21,3.269,277.9,18.79,6.795,0,8.58,-0.001146383,-0.001186398,2.5E-07
"2018-11-10 04:15:00",22915,"CKVY",12.56,19.43,19.77,20.11,19.43,84,84,79,0.304,15.19,15.63,14.47,3.144,3.25,240.5,44.14,7.453,0,8.58,-0.001287356,-0.001367378,2.5E-07
"2018-11-10 04:20:00",22916,"CKVY",12.55,19.43,19.41,19.56,19.31,84.2,84.5,83.9,0.305,15.4,15.58,15.25,2.632,2.884,201.7,8.97,2.192,0,8.58,-0.001287356,-0.001367378,2.5E-07
"2018-11-10 04:25:00",22917,"CKVY",12.56,19.56,19.43,19.56,19.31,82.2,84.2,82.1,0.299,15.13,15.45,14.81,1.786,2.231,258.1,20.12,2.411,0,8.58,-0.001287356,-0.001367378,2.5E-07
"2018-11-10 04:30:00",22918,"CKVY",12.55,19.37,19.48,19.62,19.31,84.6,84.6,82.1,0.306,15.31,15.56,14.89,2.03,1.712,307.3,10.66,5.261,0,8.58,-0.002153527,-0.002587457,2.5E-07
"2018-11-10 04:35:00",22919,"CKVY",12.55,19.37,19.35,19.49,19.24,85,85.3,84.5,0.307,15.55,15.76,15.38,2.41,2.25,285.6,20.31,4.603,0,8.58,-0.002153527,-0.002587457,2.5E-07
"2018-11-10 04:40:00",22920,"CKVY",12.54,19.31,19.34,19.49,19.18,84.4,85.3,84.3,0.304,15.5,15.78,15.25,2.853,2.628,307.8,25.62,3.507,0,8.58,-0.002153527,-0.002587457,2.5E-07
"2018-11-10 04:45:00",22921,"CKVY",12.53,19.06,19.11,19.31,18.94,84.4,84.9,84.1,0.301,15.22,15.36,15.07,2.283,2.709,334.1,13.13,3.069,0,8.58,-0.002026931,-0.002395015,2.5E-07
"2018-11-10 04:50:00",22922,"CKVY",12.54,19.3,19.11,19.3,18.93,82,84.4,82,0.295,14.94,15.13,14.6,2.077,2.068,354,14.83,2.85,0,8.58,-0.002026931,-0.002395015,2.5E-07
"2018-11-10 04:55:00",22923,"CKVY",12.54,19.61,19.33,19.68,19.12,79.51,82,79.51,0.29,14.28,14.71,14.09,2.335,2.211,354.7,11.04,5.48,0,8.58,-0.002026931,-0.002395015,2.5E-07
"2018-11-10 05:00:00",22924,"CKVY",12.53,19.74,19.68,19.86,19.55,78.82,79.51,78.51,0.289,14.24,14.37,14.09,2.954,2.578,358.8,8.9,6.357,0,8.58,-0.002029812,-0.002414883,2.5E-07
"2018-11-10 05:05:00",22925,"CKVY",12.53,19.74,19.66,19.8,19.49,79.3,79.44,78.79,0.291,14.28,14.45,14.11,2.532,2.857,343.5,15.83,2.63,0,8.58,-0.002029812,-0.002414883,2.5E-07
"2018-11-10 05:10:00",22926,"CKVY",12.52,18.81,19.36,19.67,18.68,82.9,82.9,79.23,0.293,14.37,14.59,14.14,1.816,2.151,243.8,40.09,2.63,0,8.58,-0.002029812,-0.002414883,2.5E-07
"2018-11-10 05:15:00",22927,"CKVY",12.52,18.13,18.41,18.81,18.07,85.4,85.4,82.9,0.293,14.52,14.69,14.38,1.161,1.459,264.1,7.716,3.069,0,8.58,-0.002127309,-0.002563347,2.5E-07
"2018-11-10 05:20:00",22928,"CKVY",12.52,17.82,17.99,18.25,17.69,87,87.1,85.4,0.294,14.52,14.77,14.27,2.069,1.497,252,4.347,4.603,0,8.57,-0.002127309,-0.002563347,2.5E-07
"2018-11-10 05:25:00",22929,"CKVY",12.52,18.19,18.07,18.31,17.75,87,88.3,87,0.299,15.01,15.41,14.56,2.891,2.509,265.7,6.966,5.261,0,8.57,-0.002127309,-0.002563347,2.5E-07
"2018-11-10 05:30:00",22930,"CKVY",12.52,18.56,18.44,18.62,18.19,84.1,87,84,0.293,14.79,15.1,14.42,3.68,3.393,283.4,6.653,5.48,0,8.57,-0.002067635,-0.002464503,2.5E-07
"2018-11-10 05:35:00",22931,"CKVY",12.51,18.38,18.48,18.62,18.31,84.9,84.9,83.9,0.294,14.58,14.7,14.36,2.804,3.352,199.4,44.84,2.192,0,8.57,-0.002067635,-0.002464503,2.5E-07
"2018-11-10 05:40:00",22932,"CKVY",12.5,18.32,18.29,18.44,18.19,84.7,85,84.5,0.292,14.47,14.68,14.31,1.748,2.299,324.2,20.57,1.315,0,8.57,-0.002067635,-0.002464503,2.5E-07
"2018-11-10 05:45:00",22933,"CKVY",12.5,18.94,18.54,19,18.25,84.8,85.1,84.6,0.301,14.73,15.19,14.4,1,1.212,344.5,10.35,3.288,0,8.57,-0.002122361,-0.002551547,2.5E-07
"2018-11-10 05:50:00",22934,"CKVY",12.51,19.43,19.15,19.49,18.87,83.2,84.9,83.2,0.302,15.14,15.28,14.99,1.099,1.031,324.6,39.31,3.069,0,8.57,-0.002122361,-0.002551547,2.5E-07
"2018-11-10 05:55:00",22935,"CKVY",12.5,19.68,19.69,19.93,19.31,81.4,83.2,81.1,0.298,15.14,15.32,14.92,1.921,1.471,347,17.93,4.384,0,8.57,-0.002122361,-0.002551547,2.5E-07
"2018-11-10 06:00:00",22936,"CKVY",12.51,19.99,19.85,20.05,19.68,80.4,81.5,80.3,0.298,14.98,15.12,14.83,1.795,1.981,335,10.39,2.63,0,8.57,-0.002760548,-0.003559886,2.5E-07
"2018-11-10 06:05:00",22937,"CKVY",12.51,20.17,20.09,20.3,19.86,79.41,80.3,79.24,0.297,14.86,14.98,14.69,1.902,1.762,332.4,4.302,2.63,0,8.58,-0.002760548,-0.003559886,2.5E-07
"2018-11-10 06:10:00",22938,"CKVY",12.5,20.3,20.29,20.48,20.11,81.2,81.2,79.11,0.305,15.08,15.45,14.74,1.441,1.824,339.6,2.244,3.288,0,8.58,-0.002760548,-0.003559886,2.5E-07
"2018-11-10 06:15:00",22939,"CKVY",12.5,20.24,20.22,20.36,20.11,81.5,81.7,81.1,0.306,15.46,15.61,15.31,1.035,1.172,343,27.06,1.973,0,8.58,-0.002658498,-0.003385745,2.5E-07
"2018-11-10 06:20:00",22940,"CKVY",12.5,20.05,20.16,20.3,19.99,83,83,81,0.309,15.5,15.81,15.26,1.429,1.294,286.4,4.218,3.507,0,8.58,-0.002658498,-0.003385745,2.5E-07
"2018-11-10 06:25:00",22941,"CKVY",12.5,20.67,20.46,20.73,19.99,78.8,83,78.8,0.301,15.54,15.89,15.11,2.101,1.615,309.5,11.71,5.699,0,8.58,-0.002658498,-0.003385745,2.5E-07
"2018-11-10 06:30:00",22942,"CKVY",12.5,20.92,20.78,20.98,20.61,78.42,79.17,78.42,0.303,15.29,15.44,15.12,2.878,2.589,324.4,10.34,4.384,0,8.58,-0.002458472,-0.003056435,2.5E-07
"2018-11-10 06:35:00",22943,"CKVY",12.49,21.1,21.05,21.23,20.86,79.97,80,78.38,0.311,15.53,15.97,15.2,2.829,2.746,355.8,11.02,3.946,0,8.58,-0.002458472,-0.003056435,2.5E-07
"2018-11-10 06:40:00",22944,"CKVY",12.5,20.85,20.93,21.17,20.73,81.8,82.3,80,0.315,16.15,16.36,15.84,2.321,2.717,23.43,5.002,4.165,0,8.58,-0.002458472,-0.003056435,2.5E-07
"2018-11-10 06:45:00",22945,"CKVY",12.48,20.92,20.93,21.04,20.79,80.9,82,80.8,0.312,16.13,16.37,15.95,1.625,1.885,20.4,14.1,1.315,0,8.58,-0.001991275,-0.002336215,2.5E-07
"2018-11-10 06:50:00",22946,"CKVY",12.49,21.6,21.23,21.6,20.85,78.35,81.2,78.35,0.311,16.1,16.35,15.79,1.463,1.6,330.3,16.58,2.85,0,8.58,-0.001991275,-0.002336215,2.5E-07
"2018-11-10 06:55:00",22947,"CKVY",12.49,21.41,21.45,21.85,20.98,79.76,83.7,77.66,0.314,16.36,16.99,15.76,1.592,1.442,310.6,16.05,4.165,0.0129321,8.58,-0.001991275,-0.002336215,2.5E-07
"2018-11-10 07:00:00",22948,"CKVY",12.49,20.91,21.44,21.84,20.91,83.5,83.5,77.72,0.322,16.22,16.83,15.73,2.177,1.832,312.7,18.84,4.822,0.09235606,8.58,-0.002705837,-0.003437986,0.0004141393
"2018-11-10 07:05:00",22949,"CKVY",12.48,20.79,20.87,20.98,20.73,85.8,85.8,83.5,0.329,16.93,17.32,16.64,2.548,2.41,317.8,9.79,4.165,0.214562,8.58,-0.002705837,-0.003437986,0.0004141393
"2018-11-10 07:10:00",22950,"CKVY",12.49,20.85,20.91,21.1,20.72,85.6,85.8,84.8,0.329,17.19,17.42,16.95,2.591,2.564,285.5,11.35,3.726,0.4087546,8.58,-0.002705837,-0.003437986,0.0004141393
"2018-11-10 07:15:00",22951,"CKVY",12.47,20.97,20.93,21.09,20.78,83.5,85.5,83.5,0.323,17.15,17.39,16.71,2.449,2.562,287.2,18.23,3.288,0.7753314,8.58,-0.002121741,-0.002518059,0.004802516
"2018-11-10 07:20:00",22952,"CKVY",12.48,21.53,21.47,21.65,20.91,79.75,83.4,77.92,0.316,16.03,16.72,15.65,1.96,2.203,314.2,24.64,3.288,1.56827,8.58,-0.002121741,-0.002518059,0.004802516
"2018-11-10 07:25:00",22953,"CKVY",12.47,21.53,21.5,21.65,21.4,82.2,82.2,79.78,0.326,16.63,16.95,16.23,1.509,1.743,331,7.357,1.973,2.769107,8.58,-0.002121741,-0.002518059,0.004802516
"2018-11-10 07:30:00",22954,"CKVY",12.49,21.65,21.64,21.77,21.47,80.5,82.6,80.5,0.32,16.96,17.28,16.57,1.818,1.617,316.1,10.07,5.042,4.487605,8.58,0.0006098013,0.001452112,0.01390449
"2018-11-10 07:35:00",22955,"CKVY",12.48,21.9,21.75,21.96,21.59,77.55,80.5,77.48,0.312,16.34,16.65,15.84,2.527,2.145,342.3,20.11,5.48,6.323636,8.58,0.0006098013,0.001452112,0.01390449
"2018-11-10 07:40:00",22956,"CKVY",12.48,21.53,21.71,21.96,21.53,78.4,80.5,77.3,0.311,16.18,16.61,15.78,4.078,3.218,6.939,8.25,8.55,7.710009,8.58,0.0006098013,0.001452112,0.01390449
"2018-11-10 07:45:00",22957,"CKVY",12.49,21.65,21.6,21.77,21.46,79.02,79.78,78.06,0.315,16.01,16.37,15.69,5.188,4.821,1.927,10.82,8.99,9.029938,8.58,0.002653846,0.004294312,0.03210341
"2018-11-10 07:50:00",22958,"CKVY",12.52,22.02,21.83,22.02,21.59,79.78,79.78,77.79,0.323,16.24,16.74,15.9,5.201,5.131,306.6,40.72,7.014,12.16017,8.58,0.002653846,0.004294312,0.03210341
"2018-11-10 07:55:00",22959,"CKVY",12.52,21.96,21.92,22.15,21.77,82.7,82.7,79.78,0.334,17.13,17.56,16.74,5.062,5.275,275.9,8.02,7.891,16.7366,8.58,0.002653846,0.004294312,0.03210341
"2018-11-10 08:00:00",22960,"CKVY",12.53,22.02,21.93,22.15,21.77,80.3,83,80.2,0.325,17.11,17.65,16.73,4.522,4.763,276.6,18.07,7.672,21.02334,8.58,0.003688588,0.005792886,0.0629747
"2018-11-10 08:05:00",22961,"CKVY",12.53,22.02,22.04,22.21,21.77,78.34,80.4,78.34,0.317,16.64,17.04,16.31,5.062,4.877,286.1,7.156,6.576,23.44551,8.58,0.003688588,0.005792886,0.0629747
"2018-11-10 08:10:00",22962,"CKVY",12.54,22.27,22.19,22.39,22.02,78.34,79.64,78.27,0.32,16.63,16.98,16.33,4.599,4.804,319,17,5.48,24.84769,8.58,0.003688588,0.005792886,0.0629747
"2018-11-10 08:15:00",22963,"CKVY",12.57,22.7,22.46,22.76,22.21,77.68,78.68,76.75,0.323,16.52,16.82,16.27,4.11,4.336,344.9,11.53,5.042,30.01377,8.58,0.004823975,0.007083138,0.09902866
"2018-11-10 08:20:00",22964,"CKVY",12.6,23.32,22.93,23.32,22.58,73.62,77.72,73.45,0.315,16.36,16.84,15.97,3.19,3.667,314.5,18.69,3.946,37.52411,8.58,0.004823975,0.007083138,0.09902866
"2018-11-10 08:25:00",22965,"CKVY",12.61,23.38,23.4,23.51,23.26,72.01,75.55,72.01,0.308,16.4,16.83,15.7,2.936,2.992,316.7,9.57,4.384,44.36076,8.58,0.004823975,0.007083138,0.09902866
"2018-11-10 08:30:00",22966,"CKVY",12.61,23.57,23.48,23.63,23.26,73.93,74.35,71.77,0.319,16.17,16.67,15.6,3.029,2.951,339.5,13.82,4.384,44.91119,8.58,0.005763046,0.007922529,0.1365574
"2018-11-10 08:35:00",22967,"CKVY",12.61,23.51,23.54,23.63,23.38,72.97,74.76,72.63,0.314,16.42,16.8,15.89,3.382,3.137,351.6,7.424,5.042,40.18567,8.58,0.005763046,0.007922529,0.1365574
"2018-11-10 08:40:00",22968,"CKVY",12.62,23.76,23.57,23.82,23.38,74.55,75.34,72.52,0.324,16.47,17.07,15.91,3.146,3.385,350.8,7.538,4.822,36.44921,8.58,0.005763046,0.007922529,0.1365574
"2018-11-10 08:45:00",22969,"CKVY",12.64,23.88,23.81,23.94,23.63,72.21,75.03,71.39,0.316,16.23,17.06,15.86,2.357,2.764,335.7,17.94,1.973,36.22246,8.58,0.005777963,0.007972532,0.1740605
"2018-11-10 08:50:00",22970,"CKVY",12.66,24,23.95,24.06,23.76,73.07,73.56,72.15,0.321,16.52,16.78,16.12,1.526,1.986,295.7,31.18,1.973,38.82712,8.58,0.005777963,0.007972532,0.1740605
"2018-11-10 08:55:00",22971,"CKVY",12.68,24,24.01,24.13,23.82,72.15,75,71.94,0.317,16.72,17.35,16.29,1.706,1.431,353.1,6.814,5.261,40.16959,8.58,0.005777963,0.007972532,0.1740605
"2018-11-10 09:00:00",22972,"CKVY",12.74,24.62,24.27,24.62,24,70.98,73.45,70.43,0.32,16.5,16.87,16.19,2.728,2.18,4.64,7.579,5.261,41.68839,8.59,0.005716451,0.007308016,0.2107107
"2018-11-10 09:05:00",22973,"CKVY",12.8,25.06,24.84,25.12,24.44,69.64,71.53,68.36,0.32,16.37,16.97,15.97,3.78,3.268,352.6,12.51,5.918,47.39125,8.59,0.005716451,0.007308016,0.2107107
"2018-11-10 09:10:00",22974,"CKVY",12.88,25.36,25.18,25.36,24.99,69.6,69.7,67.43,0.324,16.27,16.84,15.81,4.412,4.195,335.8,12.75,6.795,57.63216,8.59,0.005716451,0.007308016,0.2107107
"2018-11-10 09:15:00",22975,"CKVY",12.99,25.42,25.42,25.61,25.24,72.86,72.87,69.05,0.34,17.39,18.08,16.53,5.014,4.707,312.7,9.54,7.453,75.93703,8.59,0.01008807,0.01340727,0.2460168
"2018-11-10 09:20:00",22976,"CKVY",13.19,25.79,25.6,25.85,25.24,73.24,73.69,72.11,0.347,18.16,18.58,17.59,5.457,5.233,311.7,8.75,8.11,97.49438,8.59,0.01008807,0.01340727,0.2460168
"2018-11-10 09:25:00",22977,"CKVY",13.33,26.22,26.04,26.22,25.79,72.24,74.41,69.94,0.348,18.24,19.11,17.42,5.592,5.512,319,8.85,7.891,125.9907,8.59,0.01008807,0.01340727,0.2460168
"2018-11-10 09:30:00",22978,"CKVY",13.38,26.34,26.23,26.34,26.1,67.8,72.31,67.11,0.329,17.38,18.56,16.74,5.302,5.492,338.8,14.03,7.014,130.2363,8.59,0.01300655,0.01707609,0.2791322
"2018-11-10 09:35:00",22979,"CKVY",13.43,26.34,26.36,26.53,26.16,67.39,68.63,66.12,0.327,16.95,17.47,16.53,5.111,5.149,24.3,9.02,7.672,118.1014,8.59,0.01300655,0.01707609,0.2791322
"2018-11-10 09:40:00",22980,"CKVY",13.42,25.97,26.18,26.41,25.97,70.83,71.07,67.25,0.338,17.53,18.03,16.86,5.328,5.273,22.69,11.36,8.77,89.29925,8.59,0.01300655,0.01707609,0.2791322
"2018-11-10 09:45:00",22981,"CKVY",13.49,26.4,26.11,26.4,25.91,65.32,70.83,65.29,0.317,16.77,17.92,16.2,5.369,5.318,30.84,11.33,7.891,71.69107,8.59,0.01067093,0.01492449,0.3109258
"2018-11-10 09:50:00",22982,"CKVY",13.55,26.71,26.52,26.83,26.28,64.53,67.04,64.53,0.317,16.73,17.12,16.21,4.97,5.242,47.08,7.457,5.261,66.90318,8.59,0.01067093,0.01492449,0.3109258
"2018-11-10 09:55:00",22983,"CKVY",13.72,28.13,27.51,28.13,26.71,58.68,64.63,58.58,0.306,15.71,16.52,15.2,3.875,4.434,60.84,10.3,4.822,76.0916,8.59,0.01067093,0.01492449,0.3109258
"2018-11-10 10:00:00",22984,"CKVY",13.82,28.93,28.51,28.93,28.07,60.78,60.91,57.92,0.328,16.18,17.14,15.5,2.596,3.188,89.7,11.27,2.192,92.71113,8.59,0.01378663,0.01843058,0.3404536
"2018-11-10 10:05:00",22985,"CKVY",14.11,30.04,29.3,30.04,28.75,59.33,60.98,55.9,0.335,16.33,17.58,15.33,1.648,2.145,96.1,22.34,2.192,107.0164,8.59,0.01378663,0.01843058,0.3404536
"2018-11-10 10:10:00",22986,"CKVY",14,32.95,31.52,33.01,29.98,54.93,59.54,52.05,0.349,17.68,18.83,16.49,1.097,1.296,167.3,20.7,1.973,157.1496,8.59,0.01378663,0.01843058,0.3404536
"2018-11-10 10:15:00",22987,"CKVY",13.95,34.38,33.64,34.44,32.95,54.31,59.71,52.66,0.365,19.48,21.35,18.16,0.979,1.093,223.1,53.58,2.192,258.6212,8.59,0.02797887,0.03173327,0.3663321
"2018-11-10 10:20:00",22988,"CKVY",13.91,34,34.04,34.5,33.63,49.88,55.52,49.3,0.33,18.07,20.03,16.8,1.349,1.107,281.8,16.68,5.261,363.2917,8.59,0.02797887,0.03173327,0.3663321
"2018-11-10 10:25:00",22989,"CKVY",13.88,35.37,34.61,35.37,33.88,47.23,50.19,45.58,0.33,17.11,18.17,16.06,2.258,1.792,308.3,24.62,7.234,425.7704,8.6,0.02797887,0.03173327,0.3663321
"2018-11-10 10:30:00",22990,"CKVY",13.87,35.98,35.61,35.98,35.24,45.31,47.23,43.45,0.324,16.4,17.33,15.54,3.997,3.106,336.9,15.1,8.77,435.4641,8.6,0.04090999,0.046744,0.3905244
"2018-11-10 10:35:00",22991,"CKVY",13.85,36.47,36.59,36.84,35.92,41.52,46.89,41.52,0.303,16.74,17.93,15.3,5.788,4.796,339.5,15.35,14.91,442.1145,8.6,0.04090999,0.046744,0.3905244
"2018-11-10 10:40:00",22992,"CKVY",13.83,36.47,36.44,36.84,35.97,42.45,44.75,41.52,0.31,15.84,17.14,15.07,7.623,6.739,346.5,13,14.69,449.0601,8.6,0.04090999,0.046744,0.3905244
"2018-11-10 10:45:00",22993,"CKVY",13.81,36.96,36.46,37.02,36.1,42.86,44.41,42.21,0.319,16.12,16.97,15.41,8.64,8.2,345.3,13.7,14.03,455.7013,8.61,0.04714247,0.0598943,0.4120299
"2018-11-10 10:50:00",22994,"CKVY",13.8,36.34,36.68,37.09,36.22,43.48,43.79,41.9,0.316,16.21,17.03,15.5,9.41,9.06,354.6,14.17,16.22,462.4295,8.6,0.04714247,0.0598943,0.4120299
"2018-11-10 10:55:00",22995,"CKVY",13.79,38.19,37.26,38.25,36.34,42,44.37,42,0.328,17.04,17.88,16.26,8.76,9.16,350,17.15,14.47,472.8395,8.61,0.04714247,0.0598943,0.4120299
"2018-11-10 11:00:00",22996,"CKVY",13.78,37.14,37.51,38.19,37.07,42.96,44.12,41.72,0.322,17.16,17.88,16.66,8.86,8.73,355.5,15.27,14.03,492.0733,8.61,0.05159576,0.06723417,0.4297766
"2018-11-10 11:05:00",22997,"CKVY",13.78,37.32,36.96,37.57,36.39,43.12,44.67,42.89,0.326,17,17.74,16.16,7.7,8.34,351.3,17.03,11.4,485.9573,8.61,0.05159576,0.06723417,0.4297766
"2018-11-10 11:10:00",22998,"CKVY",13.77,37.25,37.54,38.18,36.94,43.02,45.01,41.92,0.324,17.21,18.47,16.13,8.73,7.951,342.3,14.7,17.54,501.6434,8.61,0.05159576,0.06723417,0.4297766
"2018-11-10 11:15:00",22999,"CKVY",13.77,38.3,37.97,38.42,37.19,42.78,43.84,41.75,0.336,17.34,17.79,16.69,8.39,8.56,327.8,17.79,12.49,506.1583,8.61,0.05330636,0.06845427,0.4444963
"2018-11-10 11:20:00",23000,"CKVY",13.76,37.55,37.38,38.55,36.75,43.43,44.05,41.37,0.331,16.83,17.87,16.26,9.14,8.79,331.5,12.55,13.81,487.4865,8.61,0.05330636,0.06845427,0.4444963
"2018-11-10 11:25:00",23001,"CKVY",13.76,37.92,37.6,38.04,37.24,43.42,44.01,42.26,0.336,17.17,17.78,16.84,8.7,9.15,342.6,12.76,16.22,459.2466,8.6,0.05330636,0.06845427,0.4444963
"2018-11-10 11:30:00",23002,"CKVY",13.76,38.35,38.18,38.47,37.85,42.53,43.73,40.98,0.334,17.18,17.98,16.52,8.82,8.79,338.9,13.64,13.59,464.3615,8.6,0.05238411,0.06829741,0.4562892
"2018-11-10 11:35:00",23003,"CKVY",13.76,38.1,38.26,38.9,37.66,43.04,43.15,40.67,0.335,17.17,18.02,16.51,9.04,8.94,337.8,13.54,14.69,532.8224,8.6,0.05238411,0.06829741,0.4562892
"2018-11-10 11:40:00",23004,"CKVY",13.76,38.9,38.86,39.89,38.1,41.08,43.32,40.19,0.33,17.52,18.58,16.82,9.37,9.14,344,17.88,17.54,598.2156,8.6,0.05238411,0.06829741,0.4562892
"2018-11-10 11:45:00",23005,"CKVY",13.76,37.71,38.01,39.02,37.16,42.25,43.31,40.19,0.324,16.9,17.58,16.34,9.86,9.67,349.6,11.69,16,592.4935,8.6,0.05912624,0.07616673,0.4646794
"2018-11-10 11:50:00",23006,"CKVY",13.77,37.16,37.16,37.71,36.79,42.18,43.41,41.73,0.316,16.53,16.95,16.13,9.54,9.79,324.2,15.22,14.91,481.096,8.6,0.05912624,0.07616673,0.4646794
"2018-11-10 11:55:00",23007,"CKVY",13.78,36.79,36.94,37.16,36.66,42.8,42.93,42.14,0.316,16.26,16.64,16,8.94,9.18,334.8,11.74,14.47,328.8575,8.6,0.05912624,0.07616673,0.4646794
"2018-11-10 12:00:00",23008,"CKVY",13.79,36.48,36.64,36.91,36.41,42.45,42.83,41.97,0.31,15.94,16.36,15.59,8.43,8.55,339.2,11.03,13.59,210.8655,8.6,0.03331346,0.04816286,0.4703727
"2018-11-10 12:05:00",23009,"CKVY",13.79,36.66,36.61,36.85,36.35,42.62,42.76,41.49,0.314,15.76,16.15,15.36,9.07,8.69,310.9,17.98,16.66,178.73,8.6,0.03331346,0.04816286,0.4703727
"2018-11-10 12:10:00",23010,"CKVY",13.8,36.84,36.62,36.91,36.29,42.17,42.69,41.35,0.313,15.67,16.22,15.15,9.46,9.47,343.2,15.28,15.78,170.4545,8.59,0.03331346,0.04816286,0.4703727
"2018-11-10 12:15:00",23011,"CKVY",13.81,37.08,36.96,37.15,36.78,41.07,42.17,40.73,0.307,15.65,16.03,15.29,9.32,9.4,314.5,14.24,12.28,165.9777,8.59,0.03275049,0.04767795,0.4725052
"2018-11-10 12:20:00",23012,"CKVY",13.8,39.18,37.96,39.25,36.96,38.05,41.76,38.05,0.309,15.76,16.43,15.15,9.2,9.23,321.9,13.16,14.69,217.8903,8.59,0.03275049,0.04767795,0.4725052
"2018-11-10 12:25:00",23013,"CKVY",13.8,37.82,38.51,39.12,37.82,38.81,39.22,37.67,0.299,15.28,15.96,14.66,9.47,9.16,328.5,15.92,15.12,331.1176,8.59,0.03275049,0.04767795,0.4725052
"2018-11-10 12:30:00",23014,"CKVY",13.81,39.49,38.02,39.49,37.39,38.29,39.77,38.29,0.315,15.25,16.21,14.7,9.51,9.64,341,17.8,14.91,399.6738,8.59,0.05257957,0.06991724,0.4711243
"2018-11-10 12:35:00",23015,"CKVY",13.81,40.05,39.92,40.36,39.37,36.02,38.22,35.58,0.303,15.64,16.17,15.06,9.47,9.33,314.4,15.96,19.29,474.5355,8.59,0.05257957,0.06991724,0.4711243
"2018-11-10 12:40:00",23016,"CKVY",13.81,40.73,40.14,40.79,39.55,35.44,36.81,34.89,0.306,15.32,16.24,14.63,8.54,9.14,317.9,15.71,15.12,502.2831,8.59,0.05257957,0.06991724,0.4711243
"2018-11-10 12:45:00",23017,"CKVY",13.81,39.24,39.94,40.73,39.24,35.99,36.95,34.79,0.293,14.85,16.12,14.12,8.98,8.57,329.1,16.31,14.47,566.8313,8.6,0.0652008,0.08429593,0.4663481
"2018-11-10 12:50:00",23018,"CKVY",13.81,40.48,40.34,41.28,39.31,33.1,36.4,33.04,0.283,14.87,15.57,13.71,9.44,9.12,325,24.66,20.82,575.7943,8.6,0.0652008,0.08429593,0.4663481
"2018-11-10 12:55:00",23019,"CKVY",13.81,39.49,39.44,40.48,38.63,34.07,36.37,32.97,0.28,13.84,14.87,13.16,10.63,10.05,329.3,17.34,19.07,557.769,8.6,0.0652008,0.08429593,0.4663481
"2018-11-10 13:00:00",23020,"CKVY",13.81,40.36,39.79,40.6,39.24,33.79,35.1,33.65,0.287,14.05,14.68,13.52,10.66,10.7,339,18.47,17.76,547.5018,8.59,0.06287591,0.08317746,0.4587019
"2018-11-10 13:05:00",23021,"CKVY",13.81,40.23,40.25,40.85,39.86,33.62,34.41,33.1,0.285,13.97,14.71,13.48,10.79,10.93,306.8,13.41,16,540.1172,8.6,0.06287591,0.08317746,0.4587019
"2018-11-10 13:10:00",23022,"CKVY",13.81,40.48,40.22,40.85,39.73,33.45,34.54,32.9,0.286,13.91,14.77,13.31,11.06,10.7,302.4,14.64,19.51,550.1755,8.59,0.06287591,0.08317746,0.4587019
"2018-11-10 13:15:00",23023,"CKVY",13.81,39.98,40.07,40.47,39.61,33.41,34.3,33.03,0.28,13.71,14.1,13.1,11.87,11.5,300.1,12.51,17.76,552.4662,8.59,0.06472103,0.08669277,0.4474449
"2018-11-10 13:20:00",23024,"CKVY",13.81,39.11,39.95,40.97,39.05,34.3,34.68,32.86,0.278,13.61,14.58,12.78,11.97,11.92,301.1,12.96,18.19,542.4362,8.59,0.06472103,0.08669277,0.4474449
"2018-11-10 13:25:00",23025,"CKVY",13.81,39.97,39.31,39.97,38.8,34.44,34.54,33.61,0.289,13.31,14.16,12.79,11.14,11.77,309.7,12.39,14.69,514.0975,8.59,0.06472103,0.08669277,0.4474449
"2018-11-10 13:30:00",23026,"CKVY",13.81,39.85,40.2,40.9,39.73,32.82,34.44,32.21,0.274,13.51,14.42,12.74,10.72,10.87,311.1,14.36,16,513.1658,8.59,0.06089966,0.08301372,0.4329659
"2018-11-10 13:35:00",23027,"CKVY",13.81,39.79,39.63,39.97,39.11,33.61,34.33,32.55,0.28,13.08,13.66,12.42,10.46,10.56,319.7,12.18,18.41,511.6843,8.59,0.06089966,0.08301372,0.4329659
"2018-11-10 13:40:00",23028,"CKVY",13.81,40.16,40.06,40.47,39.66,33.03,34.06,32.79,0.279,13.42,14.04,12.99,11.05,10.58,309.1,13.34,17.97,521.5646,8.59,0.06089966,0.08301372,0.4329659
"2018-11-10 13:45:00",23029,"CKVY",13.81,40.03,40.03,40.59,39.35,32.99,33.85,32.27,0.277,13.27,13.87,12.55,11.15,11.2,322.1,12.99,16.88,504.4144,8.59,0.05975247,0.08119481,0.4152682
"2018-11-10 13:50:00",23030,"CKVY",13.81,40.09,39.98,40.52,39.34,32.1,33.64,32.1,0.27,13.06,13.71,12.38,11.23,11.24,305.1,13.43,16.66,488.7101,8.59,0.05975247,0.08119481,0.4152682
"2018-11-10 13:55:00",23031,"CKVY",13.81,39.71,39.68,40.15,39.22,32.65,33.27,31.96,0.271,12.62,13.29,12.23,10.92,11.3,318.5,13.75,16.22,471.7502,8.59,0.05975247,0.08119481,0.4152682
"2018-11-10 14:00:00",23032,"CKVY",13.81,39.59,39.98,40.7,39.46,32.06,33.4,31.72,0.265,12.88,13.84,12.2,10.78,10.74,302.4,15.2,19.29,459.1197,8.59,0.05607221,0.07778147,0.3946231
"2018-11-10 14:05:00",23033,"CKVY",13.81,38.1,38.52,39.59,37.85,35.01,35.19,32.06,0.273,12.42,12.88,11.95,10.27,10.56,294.7,14.41,14.91,410.8516,8.59,0.05607221,0.07778147,0.3946231
"2018-11-10 14:10:00",23034,"CKVY",13.81,38.71,38.66,39.21,38.1,34.15,35.01,33.67,0.272,12.93,13.42,12.55,10.36,10.32,326.1,12.46,17.1,331.5644,8.59,0.05607221,0.07778147,0.3946231
"2018-11-10 14:15:00",23035,"CKVY",13.82,36.8,37.45,38.65,36.73,36.79,36.83,33.6,0.272,12.52,12.86,12.23,9.49,9.94,319.3,12.93,13.15,237.4926,8.58,0.03676085,0.05531031,0.3709908
"2018-11-10 14:20:00",23036,"CKVY",13.83,36.24,36.58,36.86,36.18,36.59,37,35.9,0.265,12.42,12.8,11.83,9.62,9.54,320.4,16.98,14.69,155.3172,8.58,0.03676085,0.05531031,0.3709908
"2018-11-10 14:25:00",23037,"CKVY",13.83,35.87,36.17,36.36,35.81,37.69,37.69,36.45,0.269,12.39,12.62,12.02,8.99,9.24,318.9,10.94,13.81,103.9149,8.58,0.03676085,0.05531031,0.3709908
"2018-11-10 14:30:00",23038,"CKVY",13.85,35.81,35.8,36.05,35.62,35.73,38.1,35.73,0.254,11.96,12.66,11.26,9.47,9.16,306.5,12.79,15.34,65.52124,8.58,0.02591578,0.04152162,0.3446501
"2018-11-10 14:35:00",23039,"CKVY",13.86,37.1,35.93,37.1,35.56,34.67,37.21,34.67,0.26,11.47,12.13,11.01,8.55,8.95,305.9,13.67,12.93,57.87943,8.57,0.02591578,0.04152162,0.3446501
"2018-11-10 14:40:00",23040,"CKVY",13.87,36.67,36.89,37.23,36.61,35.29,35.29,33.02,0.26,11.06,11.79,10.51,7.769,8.05,319.7,15.28,9.64,70.921,8.57,0.02591578,0.04152162,0.3446501
"2018-11-10 14:45:00",23041,"CKVY",13.87,36.49,36.68,36.86,36.36,36.52,36.52,35.29,0.267,12.28,12.57,11.77,6.788,7.517,323.7,17.47,10.96,83.6583,8.57,0.02710341,0.04200168,0.3158171
"2018-11-10 14:50:00",23042,"CKVY",13.88,37.91,37.07,37.98,36.36,35.29,36.86,35.01,0.273,12.44,13.56,11.59,7.329,6.941,324.1,16.2,14.25,109.2225,8.57,0.02710341,0.04200168,0.3158171
"2018-11-10 14:55:00",23043,"CKVY",13.88,38.23,38.32,38.72,37.73,33.37,35.77,32.99,0.261,12.78,13.67,11.64,8.88,8.04,332.6,13.61,17.76,187.8742,8.57,0.02710341,0.04200168,0.3158171
"2018-11-10 15:00:00",23044,"CKVY",13.88,39.09,38.37,39.09,38.1,32.96,34.09,32.47,0.267,11.88,12.6,11.23,9.52,9.1,324.7,16.4,14.03,258.9989,8.57,0.03762031,0.05360099,0.2841088
"2018-11-10 15:05:00",23045,"CKVY",13.87,38.72,39,39.47,38.6,32.48,32.96,31.51,0.259,11.71,12.36,11.35,9.76,9.88,306.4,10.9,13.59,315.067,8.57,0.03762031,0.05360099,0.2841088
"2018-11-10 15:10:00",23046,"CKVY",13.87,38.91,38.91,39.34,38.6,33.2,33.71,32.27,0.267,12.25,12.99,11.61,9.08,9.51,309.8,13.49,13.59,297.1607,8.58,0.03762031,0.05360099,0.2841088
"2018-11-10 15:15:00",23047,"CKVY",13.87,37.93,38.27,38.97,37.8,34.98,35.12,33.16,0.271,12.64,12.93,12.24,8.95,9.03,319.5,11.81,13.59,281.5848,8.58,0.03744434,0.05570022,0.250613
"2018-11-10 15:20:00",23048,"CKVY",13.87,39.16,38.03,39.22,37.56,34.26,36.53,34.26,0.278,13.22,13.86,12.38,8.66,8.73,327.5,17.82,14.25,262.8154,8.58,0.03744434,0.05570022,0.250613
"2018-11-10 15:25:00",23049,"CKVY",13.86,38.79,38.8,39.29,38.48,34.98,35.02,33.23,0.28,12.76,13.55,12.3,8.42,8.55,305.3,10.94,12.49,258.4394,8.58,0.03744434,0.05570022,0.250613
"2018-11-10 15:30:00",23050,"CKVY",13.86,38.11,38.53,38.97,38.11,34.36,35.26,34.36,0.268,13.13,13.59,12.46,9.35,8.8,310.4,10.89,15.12,258.454,8.58,0.0343318,0.05103052,0.2150284
"2018-11-10 15:35:00",23051,"CKVY",13.86,36.31,37.11,38.17,36.25,37.76,37.8,34.33,0.274,12.56,13.07,12.25,10.25,9.93,307.3,11.93,18.63,239.3138,8.58,0.0343318,0.05103052,0.2150284
"2018-11-10 15:40:00",23052,"CKVY",13.86,35.26,35.85,36.5,35.26,38.96,39.07,37.76,0.271,12.89,13.29,12.51,10.67,10.51,302.4,11.04,14.91,176.6864,8.57,0.0343318,0.05103052,0.2150284
"2018-11-10 15:45:00",23053,"CKVY",13.87,35.82,35.78,36.13,35.26,38.93,39.07,37.9,0.277,12.92,13.24,12.65,9.9,10.4,303.1,9.97,13.37,115.3549,8.57,0.02664153,0.04307734,0.1783368
"2018-11-10 15:50:00",23054,"CKVY",13.87,35.82,36.23,36.75,35.7,37.9,39.13,37.21,0.27,13.13,13.55,12.44,8.83,9.16,303,11.58,13.37,97.60857,8.57,0.02664153,0.04307734,0.1783368
"2018-11-10 15:55:00",23055,"CKVY",13.88,35.76,35.42,35.76,35.08,39.14,39.27,37.83,0.278,12.86,13.3,12.48,8.18,8.48,304.3,9.53,11.62,98.00138,8.57,0.02664153,0.04307734,0.1783368
"2018-11-10 16:00:00",23056,"CKVY",13.88,36,36.01,36.19,35.7,38.38,39.62,38.38,0.275,13.39,13.69,13.08,7.855,7.933,305,9.49,11.18,120.2497,8.57,0.02220557,0.03629231,0.1406371
"2018-11-10 16:05:00",23057,"CKVY",13.88,34.89,35.61,36.13,34.89,40.44,40.44,38.21,0.277,13.12,13.47,12.77,7.485,7.83,303.7,10.74,11.4,120.2003,8.57,0.02220557,0.03629231,0.1406371
"2018-11-10 16:10:00",23058,"CKVY",13.79,32.98,33.76,34.89,32.92,43.6,43.6,40.44,0.277,13.13,13.35,12.91,6.979,7.222,299.3,8.99,9.86,114.0556,8.57,0.02220557,0.03629231,0.1406371
"2018-11-10 16:15:00",23059,"CKVY",13.83,32.17,32.4,32.98,31.99,45.62,45.66,43.56,0.281,13.34,13.53,13.16,6.172,6.581,303.6,8.7,7.234,79.21323,8.57,0.01660018,0.02783671,0.1029227
"2018-11-10 16:20:00",23060,"CKVY",13.79,32.05,32.06,32.3,31.81,46,46.21,45.14,0.282,13.46,13.63,13.25,5.501,5.744,298,10.23,8.11,44.11777,8.56,0.01660018,0.02783671,0.1029227
"2018-11-10 16:25:00",23061,"CKVY",13.94,32.86,32.35,32.99,31.93,45.11,46.18,45.11,0.285,13.81,14.09,13.5,5.165,5.332,291.5,8.19,7.453,38.48386,8.56,0.01660018,0.02783671,0.1029227
"2018-11-10 16:30:00",23062,"CKVY",13.93,33.79,33.57,34.04,32.8,44.09,45.15,43.12,0.289,13.89,14.33,13.68,5.444,5.349,291.9,8.96,9.21,56.89516,8.56,0.008571135,0.01672116,0.06644403
"2018-11-10 16:35:00",23063,"CKVY",13.93,32.74,33.23,33.79,32.74,45.87,46.15,44.05,0.289,14.43,14.66,14.17,5.291,5.378,286.3,8.12,6.576,71.93841,8.56,0.008571135,0.01672116,0.06644403
"2018-11-10 16:40:00",23064,"CKVY",13.71,31.94,32.38,32.86,31.94,46.28,46.42,45.8,0.282,13.99,14.32,13.64,4.969,5.139,298.5,9.28,5.918,75.51464,8.56,0.008571135,0.01672116,0.06644403
"2018-11-10 16:45:00",23065,"CKVY",13.15,31.32,31.61,32.06,31.32,46.18,46.32,45.87,0.274,13.22,13.72,12.99,4.633,4.784,303.6,8.04,6.576,57.23271,8.56,0.004483221,0.01183559,0.03456542
"2018-11-10 16:50:00",23066,"CKVY",13.1,29.78,30.79,31.51,29.78,49.85,49.85,46.11,0.278,13.28,13.52,12.98,4.359,4.547,295.9,8.66,6.357,37.00178,8.56,0.004483221,0.01183559,0.03456542
"2018-11-10 16:55:00",23067,"CKVY",13.07,29.41,29.38,29.96,29.03,51.19,51.92,49.79,0.281,13.55,13.74,13.37,4.062,4.171,311.3,8.14,4.384,20.88209,8.56,0.004483221,0.01183559,0.03456542
"2018-11-10 17:00:00",23068,"CKVY",13.05,29.47,29.46,29.59,29.34,50.85,51.19,50.82,0.28,13.54,13.66,13.39,3.494,3.783,313.8,5.701,4.384,13.27085,8.56,0.002597629,0.007990876,0.01503465
"2018-11-10 17:05:00",23069,"CKVY",13.04,29.48,29.56,29.72,29.41,50.68,50.85,50.44,0.279,13.5,13.61,13.37,3.359,3.348,303.7,4.471,4.165,10.79259,8.55,0.002597629,0.007990876,0.01503465
"2018-11-10 17:10:00",23070,"CKVY",13.02,28.06,28.68,29.54,27.93,54.02,54.02,50.68,0.281,13.4,13.62,13.21,3.452,3.424,303.1,5.599,4.384,8.210177,8.55,0.002597629,0.007990876,0.01503465
"2018-11-10 17:15:00",23071,"CKVY",13.01,27.75,27.7,28.12,27.38,55.43,55.7,53.98,0.285,13.61,13.96,13.4,3.593,3.506,303.1,6.039,4.822,5.696754,8.55,0.0007922575,0.001445286,0.005451671
"2018-11-10 17:20:00",23072,"CKVY",13,27.75,27.94,28.24,27.56,55.63,55.63,54.6,0.286,13.85,14.02,13.72,3.677,3.673,301.5,5.368,5.261,3.648125,8.55,0.0007922575,0.001445286,0.005451671
"2018-11-10 17:25:00",23073,"CKVY",12.99,27.19,27.66,27.99,27.07,56.59,56.59,54.81,0.284,13.79,14,13.59,3.659,3.708,303.4,6.282,5.48,2.210832,8.55,0.0007922575,0.001445286,0.005451671
"2018-11-10 17:30:00",23074,"CKVY",12.99,26.52,26.59,27.19,26.27,58.66,58.93,56.59,0.286,13.81,14.06,13.64,3.506,3.563,309.9,6.969,4.384,1.227322,8.55,0.0005971021,0.00115862,0.0006211746
"2018-11-10 17:35:00",23075,"CKVY",12.98,26.21,26.49,26.77,26.15,59.69,59.69,58.39,0.288,14.04,14.19,13.89,3.304,3.408,315.5,7.928,4.603,0.599581,8.55,0.0005971021,0.00115862,0.0006211746
"2018-11-10 17:40:00",23076,"CKVY",12.97,26.15,25.99,26.27,25.78,61.24,61.31,59.66,0.294,14.28,14.64,14.03,3.049,3.109,332.7,10.5,4.165,0.236893,8.55,0.0005971021,0.00115862,0.0006211746
"2018-11-10 17:45:00",23077,"CKVY",12.97,27.76,27.05,27.88,26.09,56.33,61.24,56.12,0.289,14.63,14.9,14.15,3.045,3.108,3.773,18.19,4.603,0.06962693,8.55,-9.219511E-05,0.0002697654,2.5E-07
"2018-11-10 17:50:00",23078,"CKVY",12.96,28.38,28.15,28.62,27.57,54.4,56.6,54.16,0.287,14.18,14.36,14,3.168,3.071,20.34,5.497,4.603,0.004048225,8.55,-9.219511E-05,0.0002697654,2.5E-07
"2018-11-10 17:55:00",23079,"CKVY",12.96,28.69,28.72,29.06,28.25,53.48,54.61,53.07,0.286,14.07,14.23,13.87,3.199,3.218,8.59,4.52,3.507,0,8.55,-9.219511E-05,0.0002697654,2.5E-07
"2018-11-10 18:00:00",23080,"CKVY",12.95,28.39,28.56,28.82,28.26,55.13,55.13,53.52,0.291,14.11,14.38,13.86,3.098,3.109,355.1,14.09,5.261,0,8.55,0.0001812284,0.0006732281,2.5E-07
"2018-11-10 18:05:00",23081,"CKVY",12.94,29.01,28.61,29.01,28.2,55.58,55.79,55.17,0.301,14.73,15.1,14.22,3.183,3.114,336.9,14.47,5.918,0,8.55,0.0001812284,0.0006732281,2.5E-07
"2018-11-10 18:10:00",23082,"CKVY",12.94,29.13,28.96,29.19,28.7,55.58,56.03,55.31,0.302,15.07,15.22,14.9,3.465,3.355,330.1,12.32,5.918,0,8.55,0.0001812284,0.0006732281,2.5E-07
"2018-11-10 18:15:00",23083,"CKVY",12.94,28.77,28.62,29.07,28.39,56.62,56.93,55.51,0.303,15.15,15.42,14.84,3.517,3.488,326.7,9.04,4.384,0,8.55,0.0002772316,0.0007874401,2.5E-07
"2018-11-10 18:20:00",23084,"CKVY",12.93,26.79,28.34,28.77,26.79,60.3,60.3,56.55,0.298,15.23,15.45,14.87,2.819,3.222,313,33.21,2.85,0,8.55,0.0002772316,0.0007874401,2.5E-07
"2018-11-10 18:25:00",23085,"CKVY",12.93,27.66,26.97,27.72,26.36,59.37,61.98,59.37,0.304,15.29,15.52,14.88,2.18,2.517,286.6,21.05,3.507,0,8.55,0.0002772316,0.0007874401,2.5E-07
"2018-11-10 18:30:00",23086,"CKVY",12.92,28.16,28.23,28.65,27.6,58,59.34,57.11,0.303,15.33,15.5,15.14,1.783,1.973,357.3,16.74,3.288,0,8.55,-0.0007415143,-0.0005597479,2.5E-07
"2018-11-10 18:35:00",23087,"CKVY",12.92,29.09,28.73,29.33,28.03,56.77,58.14,56.56,0.308,15.55,15.84,15.17,2.514,2.115,356.8,20.6,7.014,0,8.55,-0.0007415143,-0.0005597479,2.5E-07
"2018-11-10 18:40:00",23088,"CKVY",12.92,29.03,29.04,29.27,28.78,56.77,56.8,55.8,0.307,15.46,15.66,15.3,3.151,2.741,41.24,7.959,6.138,0,8.55,-0.0007415143,-0.0005597479,2.5E-07
"2018-11-10 18:45:00",23089,"CKVY",12.92,30.08,29.88,30.26,29.03,62.99,62.99,56.77,0.356,17.69,19.01,15.61,4.521,3.844,52.84,9.25,8.77,0,8.55,-0.0003273682,9.427482E-06,2.5E-07
"2018-11-10 18:50:00",23090,"CKVY",12.91,30.08,30.13,30.39,29.96,64.84,64.88,62.99,0.366,19.43,19.75,19.01,5.173,4.902,12.44,19.28,8.55,0,8.55,-0.0003273682,9.427482E-06,2.5E-07
"2018-11-10 18:55:00",23091,"CKVY",12.91,29.59,29.7,30.14,29.52,68.52,68.56,64.84,0.379,20.19,20.57,19.63,5.022,5.185,19.64,16.19,5.48,0,8.55,-0.0003273682,9.427482E-06,2.5E-07
"2018-11-10 19:00:00",23092,"CKVY",12.91,30.39,29.76,30.52,29.34,61.72,69.35,61.58,0.353,19.7,20.65,18.81,4.155,4.621,16.2,10.17,5.042,0,8.56,0.0007787421,0.001318858,2.5E-07
"2018-11-10 19:05:00",23093,"CKVY",12.9,28.91,29.65,30.52,28.85,66.49,66.67,61.72,0.358,19.2,19.55,18.68,3.138,3.597,328.9,15.48,3.288,0,8.56,0.0007787421,0.001318858,2.5E-07
"2018-11-10 19:10:00",23094,"CKVY",12.9,27.92,28.08,28.97,27.67,65.88,66.49,64.47,0.341,17.97,19.21,17.46,3.143,3.105,308.7,4.997,4.165,0,8.56,0.0007787421,0.001318858,2.5E-07
"2018-11-10 19:15:00",23095,"CKVY",12.9,27.36,27.51,27.98,27.18,71.48,71.55,65.7,0.361,18.62,19.49,17.75,3.324,3.235,319.7,13.96,5.042,0,8.56,-0.0004782132,-0.000234139,2.5E-07
"2018-11-10 19:20:00",23096,"CKVY",12.89,27.3,27.38,27.55,27.18,72.03,72.13,71.07,0.363,19.4,19.65,19.19,3.127,3.289,345.3,8.12,3.507,0,8.56,-0.0004782132,-0.000234139,2.5E-07
"2018-11-10 19:25:00",23097,"CKVY",12.89,28.23,27.76,28.29,27.3,70.86,72.44,70.86,0.371,19.85,20.14,19.5,2.583,2.832,344.7,6.668,2.411,0,8.56,-0.0004782132,-0.000234139,2.5E-07
"2018-11-10 19:30:00",23098,"CKVY",12.89,27.36,28.06,28.47,27.3,72.37,72.44,69.45,0.366,19.77,20.25,18.92,1.878,2.218,38.01,39.13,3.069,0,8.55,-0.001295801,-0.001337755,2.5E-07
"2018-11-10 19:35:00",23099,"CKVY",12.89,26.74,26.95,27.42,26.68,73.4,73.68,71.2,0.362,19.33,19.71,18.85,1.612,1.687,83,5.653,1.754,0,8.55,-0.001295801,-0.001337755,2.5E-07
"2018-11-10 19:40:00",23100,"CKVY",12.89,26.44,26.5,26.8,26.19,75.36,75.36,72.92,0.367,19.36,19.76,18.82,1.267,1.45,68.28,59.18,1.754,0,8.55,-0.001295801,-0.001337755,2.5E-07
"2018-11-10 19:45:00",23101,"CKVY",12.88,27.43,27.19,27.67,26.44,72.86,75.47,72.31,0.369,19.94,20.13,19.67,0.89,1.045,296.6,12.06,1.754,0,8.55,-0.002889431,-0.003737421,2.5E-07
"2018-11-10 19:50:00",23102,"CKVY",12.88,27.18,27.64,27.92,27.18,72.45,72.93,71.49,0.364,19.87,20.2,19.49,1.16,1.011,296.4,5.515,3.069,0,8.55,-0.002889431,-0.003737421,2.5E-07
"2018-11-10 19:55:00",23103,"CKVY",12.87,24.28,25.72,27.31,24.22,78.71,78.71,72.14,0.35,18.51,19.62,17.75,1.322,1.247,271.4,88.1,2.192,0,8.55,-0.002889431,-0.003737421,2.5E-07
"2018-11-10 20:00:00",23104,"CKVY",12.88,25.14,24.61,25.21,24.22,80.1,80.7,78.71,0.369,19.36,20.01,18.56,1.143,1.251,117.2,10.06,0.877,0,8.55,-0.003175996,-0.004235082,2.5E-07
"2018-11-10 20:05:00",23105,"CKVY",12.88,26.2,25.71,26.38,25.08,76.65,80.1,76.65,0.369,19.93,20.16,19.53,0.537,0.861,213.5,34.99,1.096,0,8.55,-0.003175996,-0.004235082,2.5E-07
"2018-11-10 20:10:00",23106,"CKVY",12.87,26.2,26.36,26.57,26.14,75.72,76.68,75.24,0.365,19.84,20.1,19.45,0.423,0.459,162.1,30.87,1.315,0,8.55,-0.003175996,-0.004235082,2.5E-07
"2018-11-10 20:15:00",23107,"CKVY",12.87,23.72,25.03,26.26,23.66,80.2,80.2,74.93,0.348,18.73,19.7,18.04,1.045,0.719,249.7,14.19,2.85,0,8.55,-0.003915339,-0.005587312,2.5E-07
"2018-11-10 20:20:00",23108,"CKVY",12.87,23.6,23.75,24.53,23.04,80.6,82.5,77.68,0.349,18.71,19.88,17.38,1.917,1.434,269.8,20.59,4.822,0,8.55,-0.003915339,-0.005587312,2.5E-07
"2018-11-10 20:25:00",23109,"CKVY",12.86,21.37,22.44,23.72,21.31,81.4,81.4,77.68,0.32,17.01,18.63,16.39,2.406,2.189,250,9.03,3.069,0,8.55,-0.003915339,-0.005587312,2.5E-07
"2018-11-10 20:30:00",23110,"CKVY",12.86,21.37,21.04,21.43,20.75,84.4,84.5,81.4,0.332,16.75,17.49,16.31,2.304,2.327,269.6,10.26,2.85,0,8.55,-0.002240254,-0.002745002,2.5E-07
"2018-11-10 20:35:00",23111,"CKVY",12.86,22.24,21.91,22.36,21.31,81.1,84.7,81.1,0.331,17.49,18.05,16.63,1.899,2.184,280,11.36,2.85,0,8.55,-0.002240254,-0.002745002,2.5E-07
"2018-11-10 20:40:00",23112,"CKVY",12.85,21.12,21.56,22.24,21.06,82.6,82.6,80.2,0.322,16.7,17.32,16.42,2.034,1.923,315.3,7.799,3.726,0,8.55,-0.002240254,-0.002745002,2.5E-07
"2018-11-10 20:45:00",23113,"CKVY",12.86,21.5,21.44,21.62,21.06,82.6,83.7,82.6,0.327,17.1,17.32,16.65,2.571,2.37,314.5,4.125,4.165,0,8.55,-0.00210762,-0.002546922,2.5E-07
"2018-11-10 20:50:00",23114,"CKVY",12.86,22.18,21.88,22.36,21.25,80.8,82.6,80.8,0.329,17.24,17.57,16.78,2.573,2.589,323.3,8.1,2.85,0,8.55,-0.00210762,-0.002546922,2.5E-07
"2018-11-10 20:55:00",23115,"CKVY",12.85,20.76,21.79,22.3,20.76,81.4,81.4,78.88,0.312,16.62,17.4,15.67,2.328,2.396,250.7,34.9,4.165,0,8.55,-0.00210762,-0.002546922,2.5E-07
"2018-11-10 21:00:00",23116,"CKVY",12.85,19.21,20.26,20.95,19.15,83.9,83.9,81.4,0.301,15.74,16.4,14.88,2.02,2.112,174.6,32.2,4.384,0,8.55,-0.001893728,-0.002234982,2.5E-07
"2018-11-10 21:05:00",23117,"CKVY",12.85,20.27,19.46,20.27,19.09,90,90.1,84.1,0.338,16.52,17.81,15.14,2.602,2.299,122.6,5.232,4.165,0,8.55,-0.001893728,-0.002234982,2.5E-07
"2018-11-10 21:10:00",23118,"CKVY",12.85,19.59,20.01,20.39,19.46,87.3,90,86.8,0.319,17.09,17.86,16.22,2.268,2.5,138.8,90,2.192,0,8.55,-0.001893728,-0.002234982,2.5E-07
"2018-11-10 21:15:00",23119,"CKVY",12.84,19.77,19.65,19.77,19.46,85.9,88.3,85.6,0.316,16.5,16.88,15.97,2.397,2.325,335.9,10.78,4.384,0,8.54,-0.002089453,-0.002518731,2.5E-07
"2018-11-10 21:20:00",23120,"CKVY",12.84,20.89,20.17,21.01,19.53,86.2,86.8,84.5,0.332,16.64,17.56,15.64,2.248,2.258,43.45,17.88,5.042,0,8.55,-0.002089453,-0.002518731,2.5E-07
"2018-11-10 21:25:00",23121,"CKVY",12.84,19.83,20.8,21.2,19.83,81.1,86.2,80.5,0.299,16.7,17.61,14.89,2.262,2.324,80.4,32.34,2.411,0,8.55,-0.002089453,-0.002518731,2.5E-07
"2018-11-10 21:30:00",23122,"CKVY",12.83,20.89,20.03,20.95,19.53,88.4,88.8,81.2,0.341,16.49,18.05,14.93,1.477,1.855,177,89.5,1.973,0,8.55,-0.002158482,-0.002630444,2.5E-07
"2018-11-10 21:35:00",23123,"CKVY",12.83,18.48,20.35,21.32,18.48,83.3,88.4,82.6,0.29,16.49,18.26,14.25,1.449,1.432,283.2,14.81,4.603,0,8.55,-0.002158482,-0.002630444,2.5E-07
"2018-11-10 21:40:00",23124,"CKVY",12.83,18.67,18.16,18.79,17.68,87.9,88.8,83.2,0.308,14.87,16.01,14.08,2.394,1.922,267.3,5.646,5.48,0,8.55,-0.002158482,-0.002630444,2.5E-07
"2018-11-10 21:45:00",23125,"CKVY",12.82,18.79,19.11,19.66,18.61,85.6,88.6,85.5,0.302,15.89,16.83,15.19,3.458,3.007,274.2,5.517,4.603,0,8.55,-0.002139827,-0.002615943,2.5E-07
"2018-11-10 21:50:00",23126,"CKVY",12.83,18.92,18.88,19.35,18.42,87.1,89.1,85.5,0.309,15.75,16.62,14.92,3.807,3.716,299.1,7.298,5.261,0,8.55,-0.002139827,-0.002615943,2.5E-07
"2018-11-10 21:55:00",23127,"CKVY",12.82,19.42,19.07,19.48,18.73,88.4,89.4,87.1,0.32,16.16,16.83,15.66,3.622,3.668,313.4,7.53,4.165,0,8.55,-0.002139827,-0.002615943,2.5E-07
"2018-11-10 22:00:00",23128,"CKVY",12.82,19.67,19.58,19.85,19.23,88.8,88.8,87.1,0.325,16.66,16.97,16.21,3.173,3.444,350.7,33.68,3.946,0,8.55,-0.001455392,-0.00161302,2.5E-07
"2018-11-10 22:05:00",23129,"CKVY",12.81,19.79,20,20.35,19.6,87.9,89.7,87.8,0.323,17.28,17.8,16.69,2.352,2.722,358.5,11.84,2.411,0,8.55,-0.001455392,-0.00161302,2.5E-07
"2018-11-10 22:10:00",23130,"CKVY",12.82,20.78,20.38,20.85,19.67,86.7,89.3,86.5,0.333,17.39,18,16.66,2.45,2.388,7.425,5.585,4.384,0,8.55,-0.001455392,-0.00161302,2.5E-07
"2018-11-10 22:15:00",23131,"CKVY",12.82,20.97,20.8,21.03,20.54,86.6,86.9,86.2,0.335,17.44,17.69,17.08,2.716,2.546,19.57,9.13,3.946,0,8.55,-0.002027683,-0.002414891,2.5E-07
"2018-11-10 22:20:00",23132,"CKVY",12.82,17.81,19.99,21.4,17.75,83.2,86.7,80.9,0.281,15.85,18.01,13.53,2.995,2.857,91.7,37.55,3.288,0,8.55,-0.002027683,-0.002414891,2.5E-07
"2018-11-10 22:25:00",23133,"CKVY",12.81,18.49,17.79,18.62,17.19,90.3,91.2,83.1,0.314,14.8,16.44,13.25,2.549,2.776,187.5,20.4,4.165,0,8.55,-0.002027683,-0.002414891,2.5E-07
"2018-11-10 22:30:00",23134,"CKVY",12.81,17.19,18,18.56,17.19,88.2,90.3,87.6,0.29,15.25,16.14,14.31,2.666,2.599,230.2,7.031,4.165,0,8.55,-0.001759015,-0.002050114,2.5E-07
"2018-11-10 22:35:00",23135,"CKVY",12.81,17.87,18.05,19.3,16.57,85.6,92.5,85.6,0.29,15.44,17.42,13.4,2.83,2.75,263.1,17.16,5.042,0,8.55,-0.001759015,-0.002050114,2.5E-07
"2018-11-10 22:40:00",23136,"CKVY",12.8,16.33,16.71,17.81,16.08,88.9,88.9,85.2,0.282,13.46,14.22,13.12,3.376,3.054,254.2,4.688,4.822,0,8.55,-0.001759015,-0.002050114,2.5E-07
"2018-11-10 22:45:00",23137,"CKVY",12.79,16.45,16.1,16.45,15.77,89.6,90,88.3,0.286,13.48,14.03,12.96,3.601,3.469,258.3,8.08,5.261,0,8.55,-0.001587803,-0.001816848,2.5E-07
"2018-11-10 22:50:00",23138,"CKVY",12.8,15.96,16.86,17.38,15.96,85.4,90.4,85.4,0.266,14.1,14.97,12.36,3.664,3.716,291.1,53.66,5.042,0,8.55,-0.001587803,-0.001816848,2.5E-07
"2018-11-10 22:55:00",23139,"CKVY",12.8,16.45,15.75,16.45,15.34,91.7,91.7,85.5,0.292,13.02,14.45,12.06,2.928,3.44,154.3,67.3,3.726,0,8.55,-0.001587803,-0.001816848,2.5E-07
"2018-11-10 23:00:00",23140,"CKVY",12.79,17.19,17.12,17.57,16.39,89.7,92.3,89.7,0.295,15.08,15.57,14.42,2.432,2.603,275.6,17.42,4.384,0,8.55,-0.001562444,-0.001779841,2.5E-07
"2018-11-10 23:05:00",23141,"CKVY",12.79,15.83,16.45,17.32,15.71,89.2,89.6,87.7,0.277,13.61,14.76,12.72,2.467,2.36,348.9,66.36,6.138,0,8.55,-0.001562444,-0.001779841,2.5E-07
"2018-11-10 23:10:00",23142,"CKVY",12.79,17.81,17.18,17.87,15.83,90.4,92,89.2,0.305,15.05,15.7,13.22,2.902,2.591,120.4,14.39,3.726,0,8.55,-0.001562444,-0.001779841,2.5E-07
"2018-11-10 23:15:00",23143,"CKVY",12.79,18.06,17.67,18.06,17.32,90.6,90.6,88.5,0.31,15.1,15.78,14.5,2.444,2.799,123,54.83,2.85,0,8.55,-0.001889459,-0.002247144,2.5E-07
"2018-11-10 23:20:00",23144,"CKVY",12.79,17.94,17.85,18.25,17.38,89.2,90.7,87.8,0.303,15.23,15.98,14.42,2.018,2.184,288.9,35.71,3.069,0,8.55,-0.001889459,-0.002247144,2.5E-07
"2018-11-10 23:25:00",23145,"CKVY",12.79,18.56,18.33,18.68,17.69,88.3,90,88.3,0.308,15.68,16.06,14.95,2.051,1.968,248,29.51,5.261,0,8.55,-0.001889459,-0.002247144,2.5E-07
"2018-11-10 23:30:00",23146,"CKVY",12.77,16.45,17,18.56,16.14,89.5,89.5,85.5,0.285,13.84,15.66,12.98,3.044,2.493,225.9,9.24,5.261,0,8.55,-0.002079855,-0.002534245,2.5E-07
"2018-11-10 23:35:00",23147,"CKVY",12.77,17.81,16.81,17.81,16.39,91.4,91.4,89.5,0.309,14.45,15.73,13.93,3.036,3.054,251.6,49.29,4.165,0,8.55,-0.002079855,-0.002534245,2.5E-07
"2018-11-10 23:40:00",23148,"CKVY",12.77,18.06,18.36,18.74,17.75,88,91.6,87.3,0.301,15.67,16.49,14.98,2.947,3.099,254.2,20.4,3.946,0,8.56,-0.002079855,-0.002534245,2.5E-07
"2018-11-10 23:45:00",23149,"CKVY",12.77,18.06,17.99,18.12,17.81,89,89,88,0.304,15.18,15.4,14.97,2.297,2.594,294.6,13.67,3.507,0,8.56,-0.001748101,-0.002032787,2.5E-07
"2018-11-10 23:50:00",23150,"CKVY",12.77,18.56,18.28,18.68,17.94,89.7,89.9,89,0.313,15.73,16.19,15.23,2.299,2.369,334,9.49,2.85,0,8.56,-0.001748101,-0.002032787,2.5E-07
"2018-11-10 23:55:00",23151,"CKVY",12.77,18.93,18.8,18.99,18.56,89.6,89.8,89.6,0.318,16.26,16.44,16.05,1.436,1.833,305.7,30.1,1.315,0,8.56,-0.001748101,-0.002032787,2.5E-07
"2018-11-11 00:00:00",23152,"CKVY",12.77,19.06,19.15,19.31,18.87,89.4,90,89.3,0.319,16.6,16.84,16.31,2.415,1.735,148.7,15.28,10.3,0,8.56,-0.002336303,-0.002912786,2.5E-07
"2018-11-11 00:05:00",23153,"CKVY",12.75,19.3,18.91,19.37,18.56,91.1,91.2,88.9,0.328,16.45,17.21,15.91,3.843,3.186,171.9,6.902,10.3,0,8.56,-0.002336303,-0.002912786,2.5E-07
"2018-11-11 00:10:00",23154,"CKVY",12.74,19.43,19.38,19.49,19.24,90,91.2,90,0.326,17.04,17.27,16.85,4.935,4.507,167.2,9.16,6.138,0,8.56,-0.002336303,-0.002912786,2.5E-07
"2018-11-11 00:15:00",23155,"CKVY",12.75,19.73,19.53,19.8,19.36,89.9,90,89.9,0.33,17.06,17.31,16.9,3.281,4.306,193.7,32.33,2.192,0,8.56,-0.001445958,-0.001592115,2.5E-07
"2018-11-11 00:20:00",23156,"CKVY",12.74,20.48,20.08,20.6,19.61,91.2,91.2,89.9,0.345,17.71,18.43,17.14,2.167,2.63,243.9,9.77,3.726,0,8.56,-0.001445958,-0.001592115,2.5E-07
"2018-11-11 00:25:00",23157,"CKVY",12.75,21.16,20.86,21.16,20.48,90,91.2,90,0.351,18.58,18.73,18.31,2.452,2.154,229.8,6.834,6.138,0,8.57,-0.001445958,-0.001592115,2.5E-07
"2018-11-11 00:30:00",23158,"CKVY",12.75,20.85,21.03,21.28,20.85,90.2,90.2,89.4,0.347,18.51,18.81,18.29,3.891,3.194,230,8.46,6.795,0,8.57,-0.002109147,-0.002516866,2.5E-07
"2018-11-11 00:35:00",23159,"CKVY",12.75,21.03,20.94,21.09,20.79,90.6,90.8,90.2,0.351,18.61,18.78,18.41,4.315,4.112,228.1,7.692,5.48,0,8.57,-0.002109147,-0.002516866,2.5E-07
"2018-11-11 00:40:00",23160,"CKVY",12.75,21.4,21.21,21.4,20.91,90.6,90.7,90.5,0.357,18.88,19.09,18.58,4.049,4.287,229.1,7.475,5.48,0,8.57,-0.002109147,-0.002516866,2.5E-07
"2018-11-11 00:45:00",23161,"CKVY",12.75,21.53,21.48,21.65,21.28,90.5,90.6,90.2,0.358,19.11,19.27,18.95,3.324,3.725,236.1,6.21,3.726,0,8.57,-0.001551555,-0.001715282,2.5E-07
"2018-11-11 00:50:00",23162,"CKVY",12.75,21.71,21.6,21.77,21.4,90.4,90.8,90.4,0.361,19.27,19.5,19.05,2.551,2.955,269.6,20.4,2.63,0,8.57,-0.001551555,-0.001715282,2.5E-07
"2018-11-11 00:55:00",23163,"CKVY",12.74,21.4,21.55,21.77,21.34,91,91,90.2,0.358,19.2,19.39,19.06,2.013,2.219,340.5,13.3,2.192,0,8.57,-0.001551555,-0.001715282,2.5E-07
"2018-11-11 01:00:00",23164,"CKVY",12.74,21.4,21.37,21.53,21.22,91.3,91.3,90.8,0.36,19.16,19.39,18.96,1.95,1.934,16.2,11.53,3.507,0,8.57,-0.002345409,-0.002861495,2.5E-07
"2018-11-11 01:05:00",23165,"CKVY",12.74,21.34,21.47,21.65,21.28,90.4,91.4,90.4,0.355,19.21,19.39,18.93,2.295,2.123,33.48,4.016,3.507,0,8.57,-0.002345409,-0.002861495,2.5E-07
"2018-11-11 01:10:00",23166,"CKVY",12.74,21.16,21.2,21.46,21.03,90.6,90.6,90.4,0.353,18.86,19.12,18.69,2.531,2.402,33.67,4.685,3.288,0,8.57,-0.002345409,-0.002861495,2.5E-07
"2018-11-11 01:15:00",23167,"CKVY",12.73,21.03,21.07,21.28,20.91,91.1,91.1,90.5,0.353,18.8,19.03,18.64,2.598,2.597,44.31,6.475,3.507,0,8.57,-0.002327095,-0.002837632,2.5E-07
"2018-11-11 01:20:00",23168,"CKVY",12.72,21.03,21,21.16,20.85,91.3,91.4,91,0.354,18.86,19.02,18.68,2.331,2.442,57.96,9.4,2.63,0,8.57,-0.002327095,-0.002837632,2.5E-07
"2018-11-11 01:25:00",23169,"CKVY",12.73,20.6,20.81,21.03,20.54,91,91.4,90.3,0.346,18.58,18.91,18.16,2.314,2.347,74.53,3.742,3.069,0,8.57,-0.002327095,-0.002837632,2.5E-07
"2018-11-11 01:30:00",23170,"CKVY",12.73,20.47,20.53,20.72,20.35,91,91.2,90.6,0.345,18.28,18.55,18.09,2.141,2.209,69.05,9.16,2.85,0,8.57,-0.002331264,-0.00285069,2.5E-07
"2018-11-11 01:35:00",23171,"CKVY",12.72,20.85,20.56,20.85,20.29,91.9,91.9,91,0.354,18.43,18.86,18.1,1.98,2.082,35.36,9.39,2.192,0,8.57,-0.002331264,-0.00285069,2.5E-07
"2018-11-11 01:40:00",23172,"CKVY",12.72,20.66,20.82,20.97,20.66,91.2,92,91.2,0.348,18.79,19,18.5,1.283,1.619,13.06,40.31,1.754,0,8.57,-0.002331264,-0.00285069,2.5E-07
"2018-11-11 01:45:00",23173,"CKVY",12.72,19.05,19.73,20.72,19.05,90.8,91.2,89.5,0.324,17.37,18.56,16.76,1.669,1.416,218.7,2.562,4.384,0,8.57,-0.002701254,-0.003465314,2.5E-07
"2018-11-11 01:50:00",23174,"CKVY",12.72,18.93,19.02,19.11,18.93,92.8,92.8,90.9,0.329,17.11,17.37,16.71,2.282,1.99,220.4,3.304,4.384,0,8.57,-0.002701254,-0.003465314,2.5E-07
"2018-11-11 01:55:00",23175,"CKVY",12.71,19.42,19.01,19.42,18.74,93.9,94,92.8,0.34,17.38,17.98,17.01,3.411,2.804,212,5.185,5.042,0,8.57,-0.002701254,-0.003465314,2.5E-07
"2018-11-11 02:00:00",23176,"CKVY",12.71,19.86,19.8,20.17,19.36,92.9,94.2,92.9,0.343,18.31,18.7,17.91,3.532,3.61,224.6,22.94,5.261,0,8.57,-0.002091027,-0.002490907,2.5E-07
"2018-11-11 02:05:00",23177,"CKVY",12.71,19.17,19.49,19.86,19.17,92.5,93,92.3,0.331,17.67,18.15,17.32,3.313,3.404,210.8,4.995,3.726,0,8.57,-0.002091027,-0.002490907,2.5E-07
"2018-11-11 02:10:00",23178,"CKVY",12.71,18.68,19.18,19.36,18.68,92.1,93.2,92.1,0.323,17.45,17.7,16.76,2.651,3.047,175.4,33.23,3.946,0,8.57,-0.002091027,-0.002490907,2.5E-07
"2018-11-11 02:15:00",23179,"CKVY",12.71,18.68,18.42,18.74,18.12,93.8,93.8,91.8,0.329,16.62,17.23,16.18,2.256,2.458,115.9,49.87,4.603,0,8.57,-0.001976202,-0.002326596,2.5E-07
"2018-11-11 02:20:00",23180,"CKVY",12.7,18.93,19,19.3,18.62,92.8,94.2,92.8,0.329,17.51,17.9,17.11,1.873,2.096,184.2,15.75,2.85,0,8.57,-0.001976202,-0.002326596,2.5E-07
"2018-11-11 02:25:00",23181,"CKVY",12.7,19.36,18.99,19.42,18.68,92.3,92.9,91.5,0.333,17.09,17.58,16.62,2.002,1.869,175.8,13.83,3.288,0,8.57,-0.001976202,-0.002326596,2.5E-07
"2018-11-11 02:30:00",23182,"CKVY",12.69,18.68,19.14,19.48,18.68,89.8,92.3,89.8,0.315,16.92,17.53,16.19,1.856,1.887,180.6,8.36,2.63,0,8.57,-0.00248099,-0.00311999,2.5E-07
"2018-11-11 02:35:00",23183,"CKVY",12.69,18.06,18.31,18.8,17.94,89.8,89.9,88.8,0.307,15.68,16.3,15.39,1.412,1.578,177.6,26.81,1.534,0,8.57,-0.00248099,-0.00311999,2.5E-07
"2018-11-11 02:40:00",23184,"CKVY",12.68,17.5,17.9,18.12,17.38,90.4,91.4,89.8,0.302,15.67,15.99,15.05,0.933,1.216,262.1,26.99,1.754,0,8.57,-0.00248099,-0.00311999,2.5E-07
"2018-11-11 02:45:00",23185,"CKVY",12.68,17.57,17.55,17.69,17.38,93.3,93.3,90.4,0.312,15.66,16.01,15.07,0.945,0.891,283.1,10.83,2.411,0,8.57,-0.002836731,-0.003789957,2.5E-07
"2018-11-11 02:50:00",23186,"CKVY",12.68,18.31,17.83,18.37,17.44,94.6,94.7,93.2,0.327,16.36,17.09,15.83,1.467,1.217,298.5,7.156,2.192,0,8.57,-0.002836731,-0.003789957,2.5E-07
"2018-11-11 02:55:00",23187,"CKVY",12.67,19.55,18.87,19.61,18.18,94.4,95.3,94.4,0.344,17.66,18.36,16.89,2.08,1.769,339.2,16.63,3.726,0,8.57,-0.002836731,-0.003789957,2.5E-07
"2018-11-11 03:00:00",23188,"CKVY",12.67,20.23,20.01,20.29,19.55,87.9,94.4,87.9,0.329,17.54,18.29,17.1,2.07,2.086,13.53,23.79,2.63,0,8.57,-0.002652836,-0.003409881,2.5E-07
"2018-11-11 03:05:00",23189,"CKVY",12.67,20.17,20.29,20.41,20.1,88,88.1,87.5,0.329,17.23,17.39,17.03,2.378,2.126,341,8.03,4.822,0,8.57,-0.002652836,-0.003409881,2.5E-07
"2018-11-11 03:10:00",23190,"CKVY",12.66,19.42,19.62,20.17,19.36,90.3,90.3,88,0.327,16.96,17.21,16.76,2.404,2.51,13.74,19.67,4.603,0,8.57,-0.002652836,-0.003409881,2.5E-07
"2018-11-11 03:15:00",23191,"CKVY",12.66,19.67,19.52,19.67,19.42,90.4,90.7,90.3,0.331,17.19,17.34,17.04,1.966,2.187,102.4,36.53,1.754,0,8.57,-0.002210888,-0.002695711,2.5E-07
"2018-11-11 03:20:00",23192,"CKVY",12.65,19.98,19.81,19.98,19.48,90.2,90.6,90.1,0.334,17.45,17.61,17.12,1.641,1.947,4.871,3.999,2.63,0,8.57,-0.002210888,-0.002695711,2.5E-07
"2018-11-11 03:25:00",23193,"CKVY",12.66,20.1,20.02,20.17,19.92,90.6,90.6,90.2,0.338,17.67,17.87,17.5,0.832,1.123,105.6,68.97,1.096,0,8.57,-0.002210888,-0.002695711,2.5E-07
"2018-11-11 03:30:00",23194,"CKVY",12.65,20.41,20.22,20.41,20.04,90.2,90.6,90.2,0.341,17.86,18.04,17.7,1.492,1.085,355,17.95,3.726,0,8.57,-0.002885391,-0.003805049,2.5E-07
"2018-11-11 03:35:00",23195,"CKVY",12.65,20.54,20.43,20.6,20.23,90.1,90.3,90.1,0.342,18.01,18.17,17.8,1.331,1.418,329.9,10.3,2.85,0,8.57,-0.002885391,-0.003805049,2.5E-07
"2018-11-11 03:40:00",23196,"CKVY",12.63,20.78,20.63,20.78,20.41,90.4,90.4,90.1,0.347,18.22,18.41,17.97,1.764,1.519,18.56,7.776,2.411,0,8.57,-0.002885391,-0.003805049,2.5E-07
"2018-11-11 03:45:00",23197,"CKVY",12.64,20.85,20.83,20.97,20.72,90.3,90.5,90.3,0.347,18.46,18.6,18.33,1.387,1.68,11.54,9.37,2.411,0,8.57,-0.002814043,-0.003660104,2.5E-07
"2018-11-11 03:50:00",23198,"CKVY",12.63,20.97,20.94,21.09,20.72,89.8,90.3,89.8,0.347,18.46,18.63,18.29,1.29,1.217,15.48,20.08,3.069,0,8.57,-0.002814043,-0.003660104,2.5E-07
"2018-11-11 03:55:00",23199,"CKVY",12.62,21.09,21.02,21.16,20.91,89.5,89.8,89.3,0.348,18.43,18.56,18.25,2.02,1.641,342.8,7.211,5.261,0,8.57,-0.002814043,-0.003660104,2.5E-07
"2018-11-11 04:00:00",23200,"CKVY",12.62,20.97,21.01,21.09,20.91,90,90.1,89.4,0.348,18.46,18.62,18.28,2.463,2.283,1.983,19.23,5.261,0,8.57,-0.002695443,-0.00345066,2.5E-07
"2018-11-11 04:05:00",23201,"CKVY",12.62,20.78,20.89,21.03,20.72,88.4,90,88.3,0.339,18.16,18.56,17.83,2.887,2.709,10.5,13.96,4.822,0,8.58,-0.002695443,-0.00345066,2.5E-07
"2018-11-11 04:10:00",23202,"CKVY",12.62,20.97,20.88,21.03,20.72,88.8,88.8,88.4,0.344,18.03,18.24,17.85,2.959,2.96,3.68,5.878,4.822,0,8.57,-0.002695443,-0.00345066,2.5E-07
"2018-11-11 04:15:00",23203,"CKVY",12.61,21.16,21.07,21.22,20.91,88.9,89.2,88.6,0.346,18.32,18.52,18.09,3.038,2.942,7.66,7.538,4.384,0,8.58,-0.00194021,-0.0022718,2.5E-07
"2018-11-11 04:20:00",23204,"CKVY",12.6,20.97,21.09,21.28,20.91,89.8,89.9,88.8,0.347,18.42,18.56,18.26,2.799,2.943,303.2,23.8,2.192,0,8.58,-0.00194021,-0.0022718,2.5E-07
"2018-11-11 04:25:00",23205,"CKVY",12.6,20.91,20.94,21.03,20.78,90.5,90.6,89.8,0.349,18.57,18.72,18.39,2.27,2.492,295.9,13.25,3.946,0,8.58,-0.00194021,-0.0022718,2.5E-07
"2018-11-11 04:30:00",23206,"CKVY",12.6,20.91,20.88,20.97,20.72,91.3,91.4,90.5,0.352,18.65,18.84,18.44,2.259,2.229,306.5,10.45,4.165,0,8.58,-0.002179952,-0.002619778,2.5E-07
"2018-11-11 04:35:00",23207,"CKVY",12.6,21.03,20.87,21.09,20.72,91.3,91.5,91.1,0.354,18.73,18.97,18.55,2.544,2.44,315.5,18.06,3.726,0,8.58,-0.002179952,-0.002619778,2.5E-07
"2018-11-11 04:40:00",23208,"CKVY",12.58,21.16,21.05,21.22,20.85,91.1,91.3,90.8,0.355,18.83,19,18.59,2.438,2.518,323.2,10.85,2.85,0,8.58,-0.002179952,-0.002619778,2.5E-07
"2018-11-11 04:45:00",23209,"CKVY",12.58,21.09,21.12,21.22,20.97,91.6,91.6,91,0.356,18.99,19.16,18.8,2.387,2.419,317.9,7.631,3.726,0,8.58,-0.002285773,-0.002773718,2.5E-07
"2018-11-11 04:50:00",23210,"CKVY",12.57,21.28,21.17,21.28,21.03,91.5,91.6,91.1,0.359,19.04,19.21,18.88,2.338,2.389,303.7,10.79,3.726,0,8.58,-0.002285773,-0.002773718,2.5E-07
"2018-11-11 04:55:00",23211,"CKVY",12.57,21.22,21.22,21.28,21.09,92.1,92.2,91.4,0.36,19.21,19.35,19.04,2.057,2.199,301,13.96,2.192,0,8.58,-0.002285773,-0.002773718,2.5E-07
"2018-11-11 05:00:00",23212,"CKVY",12.56,21.09,21.15,21.28,21.03,92.4,92.5,92.1,0.359,19.27,19.39,19.16,1.876,1.943,318.7,7.345,3.288,0,8.58,-0.002488293,-0.003085085,2.5E-07
"2018-11-11 05:05:00",23213,"CKVY",12.55,20.97,21.04,21.16,20.91,92.3,92.4,92.2,0.357,19.14,19.29,19.01,1.94,1.851,321.9,6.571,3.288,0,8.58,-0.002488293,-0.003085085,2.5E-07
"2018-11-11 05:10:00",23214,"CKVY",12.56,20.91,21,21.16,20.85,92.4,92.5,92.2,0.357,19.14,19.28,19,2.349,2.162,325.8,7.921,3.946,0,8.58,-0.002488293,-0.003085085,2.5E-07
"2018-11-11 05:15:00",23215,"CKVY",12.56,20.91,20.94,21.03,20.78,92.6,92.6,92.5,0.357,19.13,19.23,18.98,2.312,2.37,317.8,5.98,3.069,0,8.58,-0.002529745,-0.003151156,2.5E-07
"2018-11-11 05:20:00",23216,"CKVY",12.55,20.97,20.92,21.03,20.72,92.6,92.7,92.5,0.358,19.13,19.25,18.91,1.935,2.126,335.3,9.91,2.192,0,8.58,-0.002529745,-0.003151156,2.5E-07
"2018-11-11 05:25:00",23217,"CKVY",12.56,20.78,20.85,21.03,20.72,92.3,92.6,92.3,0.354,19,19.22,18.83,1.446,1.75,352.1,1.826,2.192,0,8.58,-0.002529745,-0.003151156,2.5E-07
"2018-11-11 05:30:00",23218,"CKVY",12.55,20.66,20.82,20.91,20.66,92.4,92.4,92.2,0.353,18.94,19.05,18.8,0.742,1.081,351.5,0.02,0.438,0,8.58,-0.002825426,-0.003652248,2.5E-07
"2018-11-11 05:35:00",23219,"CKVY",12.54,20.91,20.84,20.91,20.66,92.2,92.4,92.2,0.356,18.96,19.06,18.78,0.318,0.53,351.5,0.044,0,0,8.58,-0.002825426,-0.003652248,2.5E-07
"2018-11-11 05:40:00",23220,"CKVY",12.53,20.91,20.86,20.91,20.72,92.3,92.3,92.1,0.356,18.95,19.03,18.8,0.277,0.243,354,3.313,1.096,0,8.58,-0.002825426,-0.003652248,2.5E-07
"2018-11-11 05:45:00",23221,"CKVY",12.54,20.91,20.87,20.97,20.72,92.6,92.6,92.3,0.357,19.03,19.17,18.88,0.596,0.437,348.8,5.086,1.315,0,8.58,-0.003943644,-0.005879434,2.5E-07
"2018-11-11 05:50:00",23222,"CKVY",12.53,20.85,20.86,20.97,20.78,92.5,92.7,92.5,0.356,19.05,19.16,18.94,1.076,0.818,8.12,12.77,2.192,0,8.58,-0.003943644,-0.005879434,2.5E-07
"2018-11-11 05:55:00",23223,"CKVY",12.53,20.97,20.87,20.97,20.78,92.6,92.7,92.4,0.358,19.05,19.17,18.94,1.279,1.176,23.14,6.069,1.973,0,8.58,-0.003943644,-0.005879434,2.5E-07
"2018-11-11 06:00:00",23224,"CKVY",12.53,20.97,20.93,21.03,20.85,92.4,92.7,92.3,0.357,19.1,19.23,18.98,1.481,1.374,38.73,5.52,2.192,0,8.58,-0.003238093,-0.004404135,2.5E-07
"2018-11-11 06:05:00",23225,"CKVY",12.53,20.78,20.88,21.03,20.72,92,92.4,92,0.353,18.98,19.16,18.83,1.67,1.587,55.64,4.297,2.411,0,8.58,-0.003238093,-0.004404135,2.5E-07
"2018-11-11 06:10:00",23226,"CKVY",12.53,20.85,20.85,20.91,20.78,92.1,92.2,92,0.354,18.9,18.99,18.82,1.887,1.769,29.63,8.32,2.411,0,8.58,-0.003238093,-0.004404135,2.5E-07
"2018-11-11 06:15:00",23227,"CKVY",12.53,20.78,20.82,20.91,20.72,92.3,92.4,92,0.354,18.91,19.04,18.79,2.124,2.012,7.144,5.119,3.069,0,8.58,-0.002721312,-0.003476334,2.5E-07
"2018-11-11 06:20:00",23228,"CKVY",12.52,20.85,20.83,20.91,20.66,91.9,92.3,91.8,0.353,18.89,19.02,18.74,2.114,2.127,5.28,3.959,2.63,0,8.58,-0.002721312,-0.003476334,2.5E-07
"2018-11-11 06:25:00",23229,"CKVY",12.52,20.91,20.88,21.03,20.72,91.7,91.9,91.6,0.354,18.87,19.01,18.72,2.046,2.056,1.958,5.494,2.85,0,8.58,-0.002721312,-0.003476334,2.5E-07
"2018-11-11 06:30:00",23230,"CKVY",12.52,21.09,21.04,21.16,20.91,91.6,91.7,91.6,0.356,18.99,19.12,18.85,1.927,1.999,349.1,4.373,2.63,0,8.58,-0.002539415,-0.003174103,2.5E-07
"2018-11-11 06:35:00",23231,"CKVY",12.52,21.03,21.12,21.28,20.91,90.2,91.6,90.1,0.35,18.9,19.15,18.58,2.23,2.079,12.48,12.59,4.384,0,8.58,-0.002539415,-0.003174103,2.5E-07
"2018-11-11 06:40:00",23232,"CKVY",12.52,20.91,21.02,21.16,20.91,87.5,90.2,87.5,0.338,18.35,18.73,17.78,2.332,2.298,11.87,8.13,2.85,0,8.58,-0.002539415,-0.003174103,2.5E-07
"2018-11-11 06:45:00",23233,"CKVY",12.52,21.03,21,21.09,20.91,86.4,87.5,86.2,0.335,17.63,17.86,17.45,2.12,2.285,40.15,7.526,2.85,0,8.58,-0.002321771,-0.002847137,2.5E-07
"2018-11-11 06:50:00",23234,"CKVY",12.52,21.03,21,21.09,20.85,86.1,86.5,85.6,0.334,17.46,17.68,17.27,1.418,1.802,85.7,10.32,2.192,0.001115911,8.58,-0.002321771,-0.002847137,2.5E-07
"2018-11-11 06:55:00",23235,"CKVY",12.52,21.03,21.02,21.16,20.91,87.3,87.3,86.1,0.339,17.71,17.87,17.47,0.692,1.065,86.5,0.153,0,0.04847842,8.58,-0.002321771,-0.002847137,2.5E-07
"2018-11-11 07:00:00",23236,"CKVY",12.51,20.97,21,21.09,20.85,87,88,87,0.337,17.9,18.07,17.66,0.275,0.411,86.4,0.101,0.438,0.171188,8.58,-0.003122628,-0.004233638,0.0002661586
"2018-11-11 07:05:00",23237,"CKVY",12.51,20.91,20.99,21.16,20.78,87.1,87.1,86.1,0.336,17.63,17.82,17.38,0.208,0.16,185.4,84.9,1.754,0.4021803,8.58,-0.003122628,-0.004233638,0.0002661586
"2018-11-11 07:10:00",23238,"CKVY",12.51,21.16,21,21.16,20.85,87.6,87.7,86.4,0.342,17.74,18.08,17.52,0.448,0.358,274.6,20.3,1.754,0.7418106,8.58,-0.003122628,-0.004233638,0.0002661586
"2018-11-11 07:15:00",23239,"CKVY",12.5,21.22,21.15,21.28,21.03,86.9,87.7,86.7,0.34,17.9,18.11,17.72,0.843,0.626,346.8,13.88,1.973,1.223769,8.58,-0.003895158,-0.005817902,0.00425437
"2018-11-11 07:20:00",23240,"CKVY",12.51,21.16,21.17,21.28,21.03,87.5,87.5,86.6,0.341,17.85,18.02,17.66,1.085,1.027,324.1,16.75,1.973,1.825485,8.58,-0.003895158,-0.005817902,0.00425437
"2018-11-11 07:25:00",23241,"CKVY",12.51,20.72,20.91,21.22,20.66,88.2,88.2,87.3,0.338,17.83,18.12,17.59,1.738,1.38,316.7,5.475,3.507,2.649664,8.58,-0.003895158,-0.005817902,0.00425437
"2018-11-11 07:30:00",23242,"CKVY",12.5,20.78,20.75,20.85,20.66,87.8,88.5,87.8,0.337,17.83,17.96,17.62,2.011,1.902,326.4,5.983,2.85,3.964102,8.58,0.0001659453,0.0005814441,0.01293788
"2018-11-11 07:35:00",23243,"CKVY",12.51,20.91,20.82,20.91,20.6,88.7,88.9,87.7,0.342,17.92,18.14,17.54,2.022,2.017,323.3,5.524,2.411,6.022061,8.58,0.0001659453,0.0005814441,0.01293788
"2018-11-11 07:40:00",23244,"CKVY",12.52,21.03,20.91,21.03,20.78,88.1,88.7,88,0.342,17.98,18.15,17.85,1.52,1.787,329.9,5.43,1.754,9.390675,8.58,0.0001659453,0.0005814441,0.01293788
"2018-11-11 07:45:00",23245,"CKVY",12.52,21.09,21.01,21.16,20.91,88.1,88.2,87.9,0.343,18.03,18.18,17.89,1.417,1.424,332.6,7.465,2.85,13.41923,8.58,-0.0002431366,0.0001989972,0.02993939
"2018-11-11 07:50:00",23246,"CKVY",12.52,21.16,21.12,21.28,20.91,88.6,89,88,0.345,18.29,18.51,17.94,1.628,1.444,337.7,10.24,3.507,16.91631,8.58,-0.0002431366,0.0001989972,0.02993939
"2018-11-11 07:55:00",23247,"CKVY",12.52,21.16,21.13,21.22,21.03,89.1,89.1,88.5,0.347,18.34,18.5,18.18,1.922,1.78,340.8,7.578,3.288,18.69813,8.58,-0.0002431366,0.0001989972,0.02993939
"2018-11-11 08:00:00",23248,"CKVY",12.53,21.16,21.16,21.28,21.03,89.4,89.4,89,0.349,18.45,18.65,18.3,1.999,2.042,345.6,12.73,3.069,19.59547,8.58,0.001802766,0.002354765,0.05980342
"2018-11-11 08:05:00",23249,"CKVY",12.53,21.28,21.22,21.4,21.03,89.9,90,89.2,0.353,18.62,18.91,18.37,1.696,1.95,326.9,16.05,2.192,21.18175,8.58,0.001802766,0.002354765,0.05980342
"2018-11-11 08:10:00",23250,"CKVY",12.54,21.4,21.43,21.53,21.22,88.4,90.1,88.4,0.349,18.87,19.06,18.52,1.036,1.339,1.068,34.2,0.658,24.87534,8.58,0.001802766,0.002354765,0.05980342
"2018-11-11 08:15:00",23251,"CKVY",12.55,21.46,21.52,21.65,21.34,87.7,88.4,87.6,0.346,18.54,18.72,18.37,0.377,0.662,45.92,0.13,0,30.60122,8.58,0.002672045,0.003176187,0.09532284
"2018-11-11 08:20:00",23252,"CKVY",12.57,21.65,21.61,21.71,21.4,87,87.8,87,0.347,18.49,18.63,18.31,0.061,0.161,38.19,17.46,1.096,36.56443,8.58,0.002672045,0.003176187,0.09532284
"2018-11-11 08:25:00",23253,"CKVY",12.58,21.65,21.62,21.71,21.53,87.2,87.2,86.5,0.347,18.33,18.49,18.13,0.27,0.18,13.2,20.91,1.315,42.98733,8.59,0.002672045,0.003176187,0.09532284
"2018-11-11 08:30:00",23254,"CKVY",12.61,21.84,21.71,21.9,21.53,85.5,87.4,85.5,0.343,18.22,18.54,17.97,0.378,0.344,6.91,3.965,0.877,50.92132,8.59,0.003735601,0.00405761,0.1325143
"2018-11-11 08:35:00",23255,"CKVY",12.63,22.02,21.98,22.15,21.59,85.2,85.8,85.1,0.345,18.29,18.43,17.91,0.399,0.39,25.7,33.06,1.096,59.54984,8.59,0.003735601,0.00405761,0.1325143
"2018-11-11 08:40:00",23256,"CKVY",12.67,22.27,22.13,22.27,22.02,86,86,84.9,0.351,18.37,18.71,18.18,0.481,0.449,56.24,9.53,2.192,68.07105,8.59,0.003735601,0.00405761,0.1325143
"2018-11-11 08:45:00",23257,"CKVY",12.69,22.27,22.3,22.52,22.15,85.3,86.2,85.3,0.349,18.72,18.94,18.53,0.561,0.503,44.38,14.01,1.754,76.88145,8.59,0.00550259,0.006025523,0.1697452
"2018-11-11 08:50:00",23258,"CKVY",12.71,22.14,22.2,22.39,22.02,86,86,85.1,0.35,18.53,18.7,18.3,0.836,0.737,316.1,11.95,1.973,80.98114,8.59,0.00550259,0.006025523,0.1697452
"2018-11-11 08:55:00",23259,"CKVY",12.71,22.45,22.34,22.58,22.08,86,86.8,85.9,0.354,18.88,19.1,18.53,0.629,0.687,0.254,27.81,1.315,78.96398,8.59,0.00550259,0.006025523,0.1697452
"2018-11-11 09:00:00",23260,"CKVY",12.73,22.7,22.56,22.82,22.39,85.1,86.5,85,0.354,18.95,19.28,18.73,0.445,0.538,339.2,6.858,0.658,72.92934,8.59,0.006130752,0.006759934,0.2061518
"2018-11-11 09:05:00",23261,"CKVY",12.76,23.38,23.12,23.38,22.58,83.2,85.7,83.2,0.356,19.29,19.64,18.79,0.113,0.255,341.9,0.105,0,73.70271,8.59,0.006130752,0.006759934,0.2061518
"2018-11-11 09:10:00",23262,"CKVY",12.81,23.38,23.47,23.75,23.19,81.9,83.4,81,0.351,18.87,19.36,18.25,0.04,0.107,332.1,7.396,1.096,83.25761,8.59,0.006130752,0.006759934,0.2061518
"2018-11-11 09:15:00",23263,"CKVY",12.86,23.62,23.56,23.75,23.32,81.6,82.1,81.2,0.353,18.75,18.94,18.55,0.057,0.039,328.4,3.454,0.877,95.51283,8.59,0.008235222,0.008842154,0.2412522
"2018-11-11 09:20:00",23264,"CKVY",12.94,23.13,23.44,23.75,23,81.5,81.7,80.4,0.345,18.46,18.95,18.01,0.505,0.202,332.9,8.81,3.288,110.0135,8.59,0.008235222,0.008842154,0.2412522
"2018-11-11 09:25:00",23265,"CKVY",13.06,22.82,22.94,23.13,22.69,82.1,82.1,80.8,0.343,18.08,18.36,17.82,1.281,0.886,340.3,7.837,3.069,131.7439,8.59,0.008235222,0.008842154,0.2412522
"2018-11-11 09:30:00",23266,"CKVY",13.16,22.88,22.88,23,22.69,81.3,82.6,81.3,0.341,18.17,18.43,17.92,2.072,1.65,0.828,23.56,3.726,154.1974,8.59,0.01199816,0.01319793,0.2749444
"2018-11-11 09:35:00",23267,"CKVY",13.37,23.62,23.07,23.62,22.69,80.3,81.5,80.2,0.348,18.07,18.53,17.75,2.058,2.202,38.89,10.64,2.63,174.2364,8.59,0.01199816,0.01319793,0.2749444
"2018-11-11 09:40:00",23268,"CKVY",13.43,24.3,24.01,24.48,23.5,76.77,80.3,76.74,0.342,18.29,18.53,18.04,1.371,1.723,20.07,22.93,1.754,191.1916,8.6,0.01199816,0.01319793,0.2749444
"2018-11-11 09:45:00",23269,"CKVY",13.54,23.8,23.99,24.36,23.74,76.25,79.07,76.25,0.332,17.97,18.45,17.38,1.242,1.33,350.4,18.17,3.069,199.1705,8.6,0.01513498,0.01698485,0.3063944
"2018-11-11 09:50:00",23270,"CKVY",13.62,23.49,23.52,23.8,23.36,77.97,78.07,75.46,0.335,17.38,17.71,16.97,1.833,1.512,15.24,12.77,5.042,203.3663,8.6,0.01513498,0.01698485,0.3063944
"2018-11-11 09:55:00",23271,"CKVY",13.73,23.61,23.66,23.86,23.49,76.52,79.41,76.18,0.331,17.7,18.32,17.21,2.54,2.18,349.1,19.19,3.946,193.692,8.6,0.01513498,0.01698485,0.3063944
"2018-11-11 10:00:00",23272,"CKVY",14.06,23.86,23.73,23.86,23.55,76.25,77.55,76.04,0.333,17.48,17.87,17.11,2.649,2.58,11.62,24.08,4.603,190.9283,8.6,0.01505092,0.01712423,0.3357382
"2018-11-11 10:05:00",23273,"CKVY",13.98,23.98,23.93,24.1,23.73,75.83,76.59,75.21,0.333,17.46,17.78,17.17,2.342,2.416,350.4,12.72,3.726,193.0083,8.6,0.01505092,0.01712423,0.3357382
"2018-11-11 10:10:00",23274,"CKVY",14.05,23.86,23.84,24.04,23.61,74.8,75.83,74.08,0.327,16.99,17.51,16.7,2.278,2.325,333.7,18.43,3.726,194.4364,8.6,0.01505092,0.01712423,0.3357382
"2018-11-11 10:15:00",23275,"CKVY",13.95,23.98,24.01,24.17,23.86,73.87,76.01,73.87,0.325,17.17,17.64,16.83,2.109,2.216,347.1,19.28,3.288,190.7812,8.6,0.01524025,0.01754456,0.3624607
"2018-11-11 10:20:00",23276,"CKVY",14.12,24.29,24.22,24.41,23.92,70.92,73.94,70.92,0.316,16.85,17.18,16.17,1.806,1.928,323.4,24.29,3.507,173.2716,8.6,0.01524025,0.01754456,0.3624607
"2018-11-11 10:25:00",23277,"CKVY",14.05,24.66,24.36,24.72,24.1,69.89,71.36,69.06,0.316,16.04,16.4,15.74,1.691,1.814,316.7,13.98,3.507,175.0925,8.6,0.01524025,0.01754456,0.3624607
"2018-11-11 10:30:00",23278,"CKVY",13.96,25.46,25.03,25.59,24.72,72.05,73.05,69.03,0.337,16.78,18.03,16.17,1.562,1.679,296.6,25.15,2.85,221.3634,8.6,0.02032367,0.0228869,0.3866463
"2018-11-11 10:35:00",23279,"CKVY",13.92,25.21,25.47,25.71,25.21,68.78,71.91,68.74,0.318,16.99,17.69,16.4,1.744,1.725,338.7,19.83,4.165,283.2345,8.6,0.02032367,0.0228869,0.3866463
"2018-11-11 10:40:00",23280,"CKVY",13.89,25.58,25.45,25.64,25.15,68.91,69.5,68.02,0.324,16.58,16.99,16.15,1.611,1.61,334.1,15.85,3.507,324.1435,8.6,0.02032367,0.0228869,0.3866463
"2018-11-11 10:45:00",23281,"CKVY",13.87,25.27,25.68,25.89,25.27,70.77,72.14,68.95,0.328,17.46,17.94,16.81,1.82,1.604,352.4,28.59,4.384,314.8185,8.6,0.02408661,0.02688789,0.4074488
"2018-11-11 10:50:00",23282,"CKVY",13.85,25.83,25.36,25.83,25.08,70.36,72.87,70.29,0.334,17.38,18.11,16.81,1.812,1.877,355.6,27.15,4.384,293.3911,8.6,0.02408661,0.02688789,0.4074488
"2018-11-11 10:55:00",23283,"CKVY",13.84,25.52,25.75,26.07,25.52,72.04,72.93,70.05,0.337,17.82,18.52,17.17,1.961,1.843,3.56,15.34,3.726,297.463,8.6,0.02408661,0.02688789,0.4074488
"2018-11-11 11:00:00",23284,"CKVY",13.84,25.64,25.51,25.7,25.33,74.1,75.2,71.56,0.349,18.1,18.94,17.43,2.013,2.124,358.4,14.09,3.726,293.2314,8.6,0.02438992,0.02729572,0.4250862
"2018-11-11 11:05:00",23285,"CKVY",13.83,26.44,26.11,26.51,25.52,71.15,74.51,69.98,0.346,18.15,18.79,17.71,1.713,1.784,154.1,38.39,2.411,302.3073,8.6,0.02438992,0.02729572,0.4250862
"2018-11-11 11:10:00",23286,"CKVY",13.83,27,26.93,27.25,26.44,71.83,72.86,69.26,0.358,18.72,19.48,18.18,1.391,1.526,171.6,57.86,4.822,301.0695,8.6,0.02438992,0.02729572,0.4250862
"2018-11-11 11:15:00",23287,"CKVY",13.82,26.68,26.58,27,26.31,73.75,78.57,70.31,0.363,19.15,21.15,17.97,1.311,1.345,131.1,15.52,3.946,316.417,8.6,0.02665986,0.02951067,0.4395075
"2018-11-11 11:20:00",23288,"CKVY",13.83,26.19,26.36,26.75,26,72.1,75.33,70.45,0.347,18.7,19.87,17.71,1.723,1.563,107,14.58,3.946,316.0532,8.6,0.02665986,0.02951067,0.4395075
"2018-11-11 11:25:00",23289,"CKVY",13.83,26.43,26.41,26.68,26.06,71.82,73.3,71.03,0.349,18.65,19.16,18.15,1.689,1.744,56.6,55.44,2.192,298.6898,8.6,0.02665986,0.02951067,0.4395075
"2018-11-11 11:30:00",23290,"CKVY",13.83,26.49,26.4,26.56,26.25,72.58,73.23,70.89,0.354,18.66,19.09,18.17,1.316,1.484,305.5,37.68,2.192,282.0799,8.6,0.02407274,0.02676313,0.4512324
"2018-11-11 11:35:00",23291,"CKVY",13.84,27.55,26.96,27.67,26.37,75.36,75.67,72.51,0.384,19.88,20.97,18.74,0.659,0.97,264,26.61,0.877,284.4717,8.6,0.02407274,0.02676313,0.4512324
"2018-11-11 11:40:00",23292,"CKVY",13.84,27.79,27.7,28.1,27.36,75.6,75.6,70.24,0.389,19.97,21.13,18.97,0.475,0.587,337.4,48.7,1.754,301.7299,8.6,0.02407274,0.02676313,0.4512324
"2018-11-11 11:45:00",23293,"CKVY",13.83,29.15,28.42,29.27,27.79,69.41,76.7,69.37,0.378,21.05,21.73,19.82,0.64,0.47,143.1,49.96,4.165,340.1899,8.6,0.03166223,0.03424346,0.4587663
"2018-11-11 11:50:00",23294,"CKVY",13.84,27.79,28.5,29.27,27.72,70.99,74.67,67.76,0.365,20.2,21.75,19.32,1.521,1.056,158.8,24.68,3.946,393.6964,8.6,0.03166223,0.03424346,0.4587663
"2018-11-11 11:55:00",23295,"CKVY",13.85,28.16,27.97,28.34,27.66,72.57,75.94,70.64,0.379,20.39,21.59,19.37,2.09,1.852,130.2,23.43,4.165,445.2045,8.6,0.03166223,0.03424346,0.4587663
"2018-11-11 12:00:00",23296,"CKVY",13.85,29.15,28.43,29.15,27.91,72.77,75.11,68.93,0.396,20.57,21.78,19.47,2.15,2.248,118,21.49,3.946,486.7298,8.6,0.04055102,0.04444721,0.4638903
"2018-11-11 12:05:00",23297,"CKVY",13.86,29.14,29.51,29.83,29.02,70.37,74.15,69.23,0.383,21.34,22.38,20.62,1.696,1.871,123.5,29.48,3.288,481.2216,8.61,0.04055102,0.04444721,0.4638903
"2018-11-11 12:10:00",23298,"CKVY",13.86,29.27,29.05,29.27,28.77,70.37,74.97,68.75,0.385,20.81,22.3,19.81,1.551,1.651,112,21.75,3.726,467.3058,8.61,0.04055102,0.04444721,0.4638903
"2018-11-11 12:15:00",23299,"CKVY",13.87,28.21,28.72,29.51,28.15,72.36,74.01,68.85,0.379,20.5,21.33,19.47,1.98,1.693,104.5,19.8,4.384,472.3068,8.61,0.03841243,0.04225296,0.4654461
"2018-11-11 12:20:00",23300,"CKVY",13.87,31.24,29.26,31.24,28.15,66.76,76.07,66.76,0.395,21.21,23.46,19.59,2.003,2.095,140.9,16.91,3.507,460.8472,8.61,0.03841243,0.04225296,0.4654461
"2018-11-11 12:25:00",23301,"CKVY",13.87,31.98,31.87,32.48,31.18,62.66,66.99,59.36,0.382,20.71,22.51,19.22,1.776,1.825,173.8,31.33,3.069,492.0835,8.61,0.03841243,0.04225296,0.4654461
"2018-11-11 12:30:00",23302,"CKVY",13.87,30.37,31.39,32.29,30.25,70.01,70.01,62.18,0.4,21.06,22.38,19.7,1.64,1.654,155.7,41.88,5.261,491.96,8.61,0.04267538,0.04718288,0.4638979
"2018-11-11 12:35:00",23303,"CKVY",13.89,29.75,29.56,30.31,29.01,67.4,69.94,65.96,0.376,19.97,21.68,19.28,1.921,1.837,143.5,20.14,5.042,439.8571,8.61,0.04267538,0.04718288,0.4638979
"2018-11-11 12:40:00",23304,"CKVY",13.88,31.23,31.17,32.22,29.75,60.46,67.43,60.19,0.358,20.08,20.77,19.08,1.874,1.843,202.2,42.47,3.946,403.7793,8.61,0.04267538,0.04718288,0.4638979
"2018-11-11 12:45:00",23305,"CKVY",13.89,30.92,30.54,31.23,30.18,63.48,68.67,60.56,0.371,20.39,21.81,19.16,1.771,1.941,267.1,29.32,5.48,397.627,8.61,0.03800438,0.04227199,0.4596067
"2018-11-11 12:50:00",23306,"CKVY",13.89,32.65,31.68,32.72,30.68,58.54,63.48,58.12,0.367,19.99,20.84,19.16,1.478,1.47,204.9,52.76,4.384,494.8581,8.61,0.03800438,0.04227199,0.4596067
"2018-11-11 12:55:00",23307,"CKVY",13.89,32.72,32.35,32.84,31.79,57.81,61.15,54.62,0.363,19.46,20.68,17.61,2.132,1.864,158,31.13,4.822,548.4186,8.61,0.03800438,0.04227199,0.4596067
"2018-11-11 13:00:00",23308,"CKVY",13.89,31.91,32.38,32.96,31.72,53.86,58.61,51.46,0.328,17.87,19.88,16.56,2.591,2.338,180.6,33.44,7.453,591.6442,8.61,0.05521546,0.06106189,0.4520972
"2018-11-11 13:05:00",23309,"CKVY",13.89,32.15,31.73,32.15,31.23,55.37,55.37,53.38,0.34,17.05,17.96,16.47,2.528,2.698,193,94.7,3.726,600.8046,8.61,0.05521546,0.06106189,0.4520972
"2018-11-11 13:10:00",23310,"CKVY",13.89,29.74,31.16,32.34,29.74,58.7,59.52,53.58,0.327,17.55,18.29,16.87,3.138,2.708,353.9,28.87,9.21,495.064,8.61,0.05521546,0.06106189,0.4520972
"2018-11-11 13:15:00",23311,"CKVY",13.89,31.22,30.08,31.34,29.61,46.88,59.08,46.88,0.277,16.03,17.25,13.28,3.172,3.009,311.1,19.76,6.576,331.6555,8.61,0.02773769,0.03290756,0.4419583
"2018-11-11 13:20:00",23312,"CKVY",13.88,31.65,32.07,32.83,31.28,39.19,47.19,39.16,0.236,11.2,13.56,9.64,5.444,4.121,286.3,13.43,13.81,252.1678,8.6,0.02773769,0.03290756,0.4419583
"2018-11-11 13:25:00",23313,"CKVY",13.89,30.73,30.55,31.72,29.98,42.38,42.52,38.95,0.246,9.63,10.55,8.9,7.094,6.428,287.8,9.66,13.59,236.2402,8.6,0.02773769,0.03290756,0.4419583
"2018-11-11 13:30:00",23314,"CKVY",13.88,33.45,32.32,33.45,30.73,37.78,42.42,37.78,0.245,10.33,11.62,8.92,8.52,8.02,300.4,13.96,12.71,307.6699,8.6,0.03631308,0.04726729,0.4305169
"2018-11-11 13:35:00",23315,"CKVY",13.88,32.83,33.01,33.45,32.64,38.47,39.88,35.69,0.243,9.67,11.51,8.55,8.39,8.42,281.8,20.76,14.47,360.6771,8.6,0.03631308,0.04726729,0.4305169
"2018-11-11 13:40:00",23316,"CKVY",13.88,33.45,33.65,34.19,32.83,35.96,40.12,34.62,0.233,10.36,12.04,8.26,8.65,8.47,293.7,14.71,16.88,450.4777,8.6,0.03631308,0.04726729,0.4305169
"2018-11-11 13:45:00",23317,"CKVY",13.88,33.01,33.17,33.45,32.89,32.73,36.68,32.66,0.208,8.19,9.77,6.826,9.14,8.77,310.7,14.89,15.34,486.5278,8.6,0.04769569,0.06282096,0.4131466
"2018-11-11 13:50:00",23318,"CKVY",13.88,33.07,33.03,33.26,32.82,30.63,33.73,30.09,0.195,6.114,7.479,4.955,9.98,9.61,304.5,14.71,16.66,471.7673,8.6,0.04769569,0.06282096,0.4131466
"2018-11-11 13:55:00",23319,"CKVY",13.88,34.12,33.44,34.31,32.95,32.21,32.76,29.85,0.214,6.098,7.689,4.887,9.64,9.84,303,16.54,14.69,457.8966,8.6,0.04769569,0.06282096,0.4131466
"2018-11-11 14:00:00",23320,"CKVY",13.88,33.81,34.17,34.49,33.68,33.69,33.97,30.84,0.221,7.613,8.82,6.58,9.7,9.57,315.2,14.47,19.07,447.2193,8.6,0.04688948,0.06410147,0.3934286
"2018-11-11 14:05:00",23321,"CKVY",13.88,33.93,34.41,35.04,33.81,33.59,34.69,31.59,0.222,8.58,9.5,7.298,9.39,9.75,319.9,17.25,14.91,439.1149,8.6,0.04688948,0.06410147,0.3934286
"2018-11-11 14:10:00",23322,"CKVY",13.88,33.93,33.85,34.24,33.43,32.66,34.41,31.15,0.216,7.551,8.62,6.273,9.39,9.22,305,12.34,14.69,430.8209,8.6,0.04688948,0.06410147,0.3934286
"2018-11-11 14:15:00",23323,"CKVY",13.88,33.31,33.69,34.24,33.25,30.43,32.66,29.5,0.196,6.413,7.697,4.968,9.48,9.57,293.9,10.75,15.12,422.0029,8.6,0.04504894,0.06201191,0.3693082
"2018-11-11 14:20:00",23324,"CKVY",13.88,33.43,33.58,33.93,33.19,32.55,33.1,30.01,0.211,6.753,7.78,5.244,9.93,9.59,284.2,8.65,14.69,412.6137,8.6,0.04504894,0.06201191,0.3693082
"2018-11-11 14:25:00",23325,"CKVY",13.87,33.37,33.5,33.68,33.25,32.76,33.89,31.32,0.211,7.049,8.11,6.308,10.21,10.21,292.3,13.53,17.32,404.1972,8.6,0.04504894,0.06201191,0.3693082
"2018-11-11 14:30:00",23326,"CKVY",13.87,33.8,33.5,33.93,33.06,34.2,34.41,31.94,0.225,7.512,8.55,6.487,10.89,10.5,289.7,14.74,18.19,394.8311,8.6,0.0427484,0.0599589,0.3429304
"2018-11-11 14:35:00",23327,"CKVY",13.87,34.42,33.98,34.48,33.56,33.62,34.58,32.25,0.226,8.22,9.02,7.119,10.81,10.77,295.8,15.14,15.56,384.3188,8.6,0.0427484,0.0599589,0.3429304
"2018-11-11 14:40:00",23328,"CKVY",13.87,33.68,33.95,34.48,33.43,32.62,33.69,32.14,0.213,7.81,8.65,6.963,11.53,11.13,300.2,10.35,18.41,373.3239,8.6,0.0427484,0.0599589,0.3429304
"2018-11-11 14:45:00",23329,"CKVY",13.86,33.8,33.69,33.99,33.37,33.1,33.28,31.8,0.217,7.33,8.09,6.649,11.35,11.59,296,9.72,18.85,364.4021,8.59,0.04147391,0.05957722,0.313589
"2018-11-11 14:50:00",23330,"CKVY",13.87,34.48,33.86,34.48,33.43,34.44,34.61,32.14,0.232,7.915,9.35,6.909,11.85,11.74,290.2,11.2,16.22,359.0185,8.59,0.04147391,0.05957722,0.313589
"2018-11-11 14:55:00",23331,"CKVY",13.87,33.8,34.05,34.61,33.37,33.72,35.06,32.25,0.221,8.24,9.22,7.352,11.04,11.46,296,21.35,15.12,356.1754,8.59,0.04147391,0.05957722,0.313589
"2018-11-11 15:00:00",23332,"CKVY",13.86,34.67,34.32,34.79,33.74,32,33.72,31.56,0.218,7.844,8.39,7.101,11.05,10.91,297.2,13.73,17.76,349.1233,8.59,0.04098196,0.059314,0.2820493
"2018-11-11 15:05:00",23333,"CKVY",13.87,33.92,34.06,34.67,33.68,32.38,33.45,31.28,0.214,7.585,8.48,6.668,10.88,10.94,300.8,10.74,17.1,346.3969,8.59,0.04098196,0.059314,0.2820493
"2018-11-11 15:10:00",23334,"CKVY",13.87,33.55,33.71,34.05,33.43,30.56,32.69,30.36,0.199,6.658,7.567,5.679,11.44,11.21,291.9,14.49,16.66,335.4153,8.59,0.04098196,0.059314,0.2820493
"2018-11-11 15:15:00",23335,"CKVY",13.86,33.92,33.87,34.11,33.55,30.9,33.03,28.64,0.204,6.05,7.861,4.674,11.42,11.5,306.9,17.85,19.29,324.4109,8.59,0.03833183,0.05666439,0.2487802
"2018-11-11 15:20:00",23336,"CKVY",13.87,33.11,33.49,33.92,33.11,29.18,30.87,29.01,0.186,5.208,6.263,4.362,11.39,11.36,304,11.41,16.66,300.1858,8.59,0.03833183,0.05666439,0.2487802
"2018-11-11 15:25:00",23337,"CKVY",13.87,32.8,33.22,33.48,32.8,29.18,30.21,29.08,0.184,4.915,5.463,4.166,11.2,11.27,304.2,13.17,17.32,273.8768,8.59,0.03833183,0.05666439,0.2487802
"2018-11-11 15:30:00",23338,"CKVY",13.87,33.67,33.15,33.67,32.8,30.08,31.11,29.22,0.196,5.39,6.046,4.325,10.44,10.84,321.2,13.14,13.37,247.4315,8.59,0.0328787,0.05095334,0.213691
"2018-11-11 15:35:00",23339,"CKVY",13.87,32.93,33.26,33.79,32.74,29.53,30.35,28.67,0.187,4.7,5.887,3.859,10.28,10.34,298.9,11.77,16.44,238.3328,8.59,0.0328787,0.05095334,0.213691
"2018-11-11 15:40:00",23340,"CKVY",13.88,32.19,32.41,32.99,31.94,31.07,31.31,29.39,0.191,4.562,5.187,3.817,10.79,10.53,290.4,10.66,18.19,220.7391,8.59,0.0328787,0.05095334,0.213691
"2018-11-11 15:45:00",23341,"CKVY",13.88,32.8,32.46,32.87,32.06,30.04,31.04,29.67,0.19,4.557,4.999,4.23,12.06,11.35,305.3,9.81,17.32,201.0571,8.59,0.0286569,0.04589097,0.176869
"2018-11-11 15:50:00",23342,"CKVY",13.88,31.81,32.53,33.11,31.81,30.42,31.24,30.04,0.184,5.012,5.822,4.078,12.5,12.32,300.7,10.44,17.32,182.561,8.59,0.0286569,0.04589097,0.176869
"2018-11-11 15:55:00",23343,"CKVY",13.89,31.94,31.72,32.06,31.44,32.62,33.17,30.45,0.199,5.287,6.152,4.171,12.2,12.37,299,10.28,17.54,158.9487,8.59,0.0286569,0.04589097,0.176869
"2018-11-11 16:00:00",23344,"CKVY",13.9,32,31.94,32.19,31.75,31.66,33.03,31.21,0.193,5.455,6.061,4.946,11.22,11.75,301.2,11.73,16,148.0421,8.58,0.02621458,0.04380318,0.138951
"2018-11-11 16:05:00",23345,"CKVY",13.9,32,32.05,32.25,31.88,32.1,32.1,30.42,0.196,4.835,5.569,4.383,11.06,11.14,298.7,11.24,21.04,133.4063,8.58,0.02621458,0.04380318,0.138951
"2018-11-11 16:10:00",23346,"CKVY",13.9,31.94,31.84,32.06,31.57,31.73,33.65,31.69,0.193,5.687,6.47,5,10.68,10.79,296,10.38,16.66,138.233,8.58,0.02621458,0.04380318,0.138951
"2018-11-11 16:15:00",23347,"CKVY",13.91,31.94,31.99,32.13,31.82,32.76,32.86,30.7,0.2,5.394,6.162,4.423,10.98,10.84,297.5,11.68,15.78,143.8937,8.58,0.02404841,0.04043335,0.1010877
"2018-11-11 16:20:00",23348,"CKVY",13.91,31.2,31.59,32.07,31.2,34.82,35.03,32.52,0.206,6.131,6.909,5.574,10.75,10.84,299.1,9.59,15.78,141.3739,8.58,0.02404841,0.04043335,0.1010877
"2018-11-11 16:25:00",23349,"CKVY",13.91,30.53,30.82,31.27,30.34,36.33,36.43,34.75,0.209,6.778,7.105,6.533,10.73,10.84,298.7,9.51,16.22,133.5047,8.58,0.02404841,0.04043335,0.1010877
"2018-11-11 16:30:00",23350,"CKVY",13.92,30.22,30.47,30.65,30.16,37.74,37.74,36.3,0.214,7.223,7.579,6.869,9.9,10.35,299.8,9.43,12.93,113.3946,8.58,0.0191809,0.03393489,0.06449449
"2018-11-11 16:35:00",23351,"CKVY",13.93,29.91,30.11,30.28,29.85,37.05,37.91,37.05,0.208,7.25,7.644,6.826,9.07,9.49,296.5,8.1,11.4,94.48111,8.58,0.0191809,0.03393489,0.06449449
"2018-11-11 16:40:00",23352,"CKVY",13.25,28.74,29.43,29.97,28.74,39.7,39.7,37.02,0.212,7.094,7.396,6.75,8.01,8.55,296.6,8.12,10.52,77.18119,8.58,0.0191809,0.03393489,0.06449449
"2018-11-11 16:45:00",23353,"CKVY",13.12,28.12,28.26,28.86,27.99,41.11,41.62,39.7,0.214,7.542,7.772,7.158,7.468,7.618,297.2,9.59,9.86,54.59084,8.58,0.01046728,0.02175929,0.03298392
"2018-11-11 16:50:00",23354,"CKVY",13.08,27.25,27.85,28.3,27.25,44.16,44.16,40.9,0.222,7.847,8.35,7.386,6.628,7.12,294.5,9.38,8.99,31.04913,8.58,0.01046728,0.02175929,0.03298392
"2018-11-11 16:55:00",23355,"CKVY",13.05,25.65,26.27,27.25,25.58,47.94,47.94,44.13,0.226,8.49,8.66,8.28,5.748,6.145,288.7,5.242,5.918,15.19522,8.57,0.01046728,0.02175929,0.03298392
"2018-11-11 17:00:00",23356,"CKVY",13.04,24.66,25.15,25.71,24.66,50.55,50.55,47.94,0.228,8.75,9.01,8.53,5.163,5.516,291.3,6.862,6.138,11.28758,8.57,0.006603113,0.01402927,0.01424387
"2018-11-11 17:05:00",23357,"CKVY",13.03,24.16,24.34,24.66,24.1,51.51,51.86,50.48,0.228,8.95,9.1,8.68,4.649,4.843,292.7,6.798,5.918,9.499332,8.57,0.006603113,0.01402927,0.01424387
"2018-11-11 17:10:00",23358,"CKVY",13.02,23.3,23.79,24.29,23.3,53.23,53.3,51.34,0.227,8.93,9.11,8.71,4.637,4.654,290.4,6.132,5.48,7.59562,8.57,0.006603113,0.01402927,0.01424387
"2018-11-11 17:15:00",23359,"CKVY",13,22.44,22.73,23.43,22.19,56.12,56.22,53.23,0.231,8.96,9.18,8.81,4.194,4.366,305.7,8.43,4.822,5.605191,8.57,0.001387304,0.002046605,0.00500726
"2018-11-11 17:20:00",23360,"CKVY",12.98,22.32,22.34,22.57,22.01,55.78,56.12,55.09,0.228,8.9,9.15,8.62,4.276,4.221,297.6,5.993,5.699,3.734199,8.57,0.001387304,0.002046605,0.00500726
"2018-11-11 17:25:00",23361,"CKVY",12.99,21.58,22.02,22.38,21.58,57.12,57.15,55.5,0.227,8.85,8.97,8.68,4.148,4.203,298.1,5.464,5.261,2.249478,8.56,0.001387304,0.002046605,0.00500726
"2018-11-11 17:30:00",23362,"CKVY",12.98,21.7,21.48,21.76,21.27,56.88,57.98,56.77,0.227,8.77,8.96,8.61,4.539,4.336,295.6,5.196,5.918,1.23324,8.56,0.0007218137,0.001221786,0.0004792674
"2018-11-11 17:35:00",23363,"CKVY",12.97,21.58,21.43,21.7,21.08,56.88,57.91,56.67,0.226,8.65,8.81,8.49,4.558,4.566,292.3,5.69,5.699,0.6318989,8.56,0.0007218137,0.001221786,0.0004792674
"2018-11-11 17:40:00",23364,"CKVY",12.97,21.59,21.68,21.89,21.34,56.27,56.88,56.2,0.223,8.56,8.72,8.34,4.575,4.587,296.1,5.397,5.48,0.2594477,8.56,0.0007218137,0.001221786,0.0004792674
"2018-11-11 17:45:00",23365,"CKVY",12.96,22.33,22.38,23.19,21.34,54.41,56.54,52.97,0.223,8.45,8.74,8.22,4.251,4.517,314.4,10.92,6.576,0.07835031,8.56,0.0009305924,0.001464015,2.5E-07
"2018-11-11 17:50:00",23366,"CKVY",12.96,22.71,22.15,22.83,21.84,51.53,55,51.53,0.215,7.942,8.54,7.476,3.779,3.985,314.4,10,4.384,0.005779024,8.56,0.0009305924,0.001464015,2.5E-07
"2018-11-11 17:55:00",23367,"CKVY",12.95,23.7,23.61,24.07,22.77,49.61,51.5,48.79,0.215,7.511,7.769,7.299,3.167,3.531,342.7,23.83,4.384,0,8.56,0.0009305924,0.001464015,2.5E-07
"2018-11-11 18:00:00",23368,"CKVY",12.95,23.33,23.42,23.76,23.02,50.44,51.13,49.61,0.216,7.677,8.01,7.433,2.394,2.69,341.1,19.65,2.411,0,8.56,0.0003867985,0.0008792672,2.5E-07
"2018-11-11 18:05:00",23369,"CKVY",12.94,23.4,23.3,23.52,23.09,49.76,50.58,49.55,0.213,7.45,7.66,7.173,2.084,2.271,340.9,24.69,4.384,0,8.56,0.0003867985,0.0008792672,2.5E-07
"2018-11-11 18:10:00",23370,"CKVY",12.94,22.35,22.88,23.46,22.35,53.26,53.3,49.76,0.218,7.669,8.12,7.327,1.879,1.901,334.5,38.09,3.507,0,8.56,0.0003867985,0.0008792672,2.5E-07
"2018-11-11 18:15:00",23371,"CKVY",12.93,21.79,22.23,22.53,21.73,54.3,54.33,52.13,0.218,7.681,8.03,7.369,2.076,1.992,323.9,18.7,3.946,0,8.56,-0.001171451,-0.001167438,2.5E-07
"2018-11-11 18:20:00",23372,"CKVY",12.93,22.91,22.23,22.97,21.61,51.86,54.5,51.86,0.218,7.723,7.934,7.529,2.316,2.144,337.6,11.75,4.603,0,8.56,-0.001171451,-0.001167438,2.5E-07
"2018-11-11 18:25:00",23373,"CKVY",12.92,24.08,23.41,24.15,22.78,49.55,52.1,49.55,0.219,7.831,8.11,7.527,3.199,2.687,339.6,14.36,7.453,0,8.56,-0.001171451,-0.001167438,2.5E-07
"2018-11-11 18:30:00",23374,"CKVY",12.92,24.71,24.27,24.71,24.08,48.6,49.76,48.56,0.22,7.956,8.11,7.799,4.464,3.796,327.2,10.04,9.64,0,8.56,-0.0001397017,0.0002249092,2.5E-07
"2018-11-11 18:35:00",23375,"CKVY",12.92,24.03,24.24,24.71,23.91,50.15,50.45,48.63,0.221,8.1,8.28,7.911,5.29,4.941,323.1,8.71,8.11,0,8.56,-0.0001397017,0.0002249092,2.5E-07
"2018-11-11 18:40:00",23376,"CKVY",12.91,23.72,23.8,24.15,23.6,51.76,51.97,50.01,0.225,8.43,8.74,8.08,5.506,5.436,319.3,11.04,7.453,0,8.57,-0.0001397017,0.0002249092,2.5E-07
"2018-11-11 18:45:00",23377,"CKVY",12.91,23.6,23.77,23.97,23.54,53,53.03,51.69,0.229,8.86,9.12,8.53,5.523,5.547,313.2,9.36,9.21,0,8.57,0.001878687,0.00261517,2.5E-07
"2018-11-11 18:50:00",23378,"CKVY",12.91,23.6,23.59,23.78,23.41,53.21,53.48,52.86,0.23,9.03,9.16,8.84,5.485,5.507,318.8,9.66,9.21,0,8.57,0.001878687,0.00261517,2.5E-07
"2018-11-11 18:55:00",23379,"CKVY",12.89,23.54,23.54,23.72,23.35,53.55,53.82,53,0.231,9.09,9.2,8.94,5.339,5.452,324,10.11,8.11,0,8.57,0.001878687,0.00261517,2.5E-07
"2018-11-11 19:00:00",23380,"CKVY",12.9,22.05,23,23.6,22.05,54.72,54.72,53.31,0.222,8.78,9.23,8.2,4.401,4.942,359.6,19.74,6.576,0,8.57,0.001645571,0.002317301,2.5E-07
"2018-11-11 19:05:00",23381,"CKVY",12.89,21.38,21.5,22.11,21.13,57.13,57.68,54.72,0.225,8.39,8.73,8.03,3.621,4.015,19.88,9.04,4.165,0,8.57,0.001645571,0.002317301,2.5E-07
"2018-11-11 19:10:00",23382,"CKVY",12.89,21.75,21.46,21.81,21.25,57.34,57.54,56.72,0.229,8.63,9.07,8.41,2.995,3.258,17.54,13.47,5.042,0,8.57,0.001645571,0.002317301,2.5E-07
"2018-11-11 19:15:00",23383,"CKVY",12.89,22.62,22.24,22.68,21.69,55.28,57.34,54.97,0.229,9.05,9.34,8.81,3.833,3.252,44.24,8.28,9.86,0,8.57,0.0001331247,0.0005173204,2.5E-07
"2018-11-11 19:20:00",23384,"CKVY",12.89,23.3,23.38,23.92,22.56,52.73,55.24,50.67,0.225,8.49,9.01,8.16,5.318,4.635,53.44,9.72,11.62,0,8.57,0.0001331247,0.0005173204,2.5E-07
"2018-11-11 19:25:00",23385,"CKVY",12.89,23.55,23.22,23.67,22.87,51.01,53.45,50.98,0.22,8.39,8.71,8.04,5.654,5.538,35.68,21.61,6.357,0,8.57,0.0001331247,0.0005173204,2.5E-07
"2018-11-11 19:30:00",23386,"CKVY",12.88,23.67,23.68,23.98,23.36,50.33,51.22,49.91,0.218,8.01,8.21,7.77,4.832,5.36,37.75,21.29,6.795,0,8.57,0.001708948,0.002408828,2.5E-07
"2018-11-11 19:35:00",23387,"CKVY",12.88,23.61,23.6,23.8,23.36,50.53,50.95,50.19,0.219,7.878,8.07,7.71,2.963,3.825,54.7,16.71,3.288,0,8.57,0.001708948,0.002408828,2.5E-07
"2018-11-11 19:40:00",23388,"CKVY",12.88,23.36,23.31,23.67,22.99,51.08,52.05,50.5,0.219,8,8.19,7.809,2.675,2.816,56.71,14.78,4.165,0,8.57,0.001708948,0.002408828,2.5E-07
"2018-11-11 19:45:00",23389,"CKVY",12.88,22.5,23.08,23.49,22.43,52.6,52.66,50.91,0.217,8.02,8.2,7.743,2.262,2.407,21.1,23.74,3.946,0,8.57,9.937992E-07,0.0004030929,2.5E-07
"2018-11-11 19:50:00",23390,"CKVY",12.87,22.44,22.44,22.81,22,52.73,53.9,52.25,0.217,7.914,8.13,7.599,2.575,2.421,1.93,14.56,3.726,0,8.57,9.937992E-07,0.0004030929,2.5E-07
"2018-11-11 19:55:00",23391,"CKVY",12.87,22.87,22.45,23,22.19,53.05,53.97,52.73,0.222,8.11,8.6,7.746,2.428,2.385,349.9,13.09,6.357,0,8.57,9.937992E-07,0.0004030929,2.5E-07
"2018-11-11 20:00:00",23392,"CKVY",12.86,22.13,21.95,23,21.39,55.97,56.35,52.57,0.227,8.22,8.81,7.81,2.836,2.64,342.4,25.5,6.576,0,8.57,-0.0007193168,-0.0005572489,2.5E-07
"2018-11-11 20:05:00",23393,"CKVY",12.87,21.76,22.08,22.38,21.64,56.66,56.8,55.56,0.227,8.77,8.95,8.61,2.862,2.879,329.2,4.336,3.946,0,8.57,-0.0007193168,-0.0005572489,2.5E-07
"2018-11-11 20:10:00",23394,"CKVY",12.86,21.64,21.69,21.95,21.45,56.39,57.21,56.32,0.224,8.69,8.84,8.51,2.781,2.925,347.5,22.95,3.507,0,8.57,-0.0007193168,-0.0005572489,2.5E-07
"2018-11-11 20:15:00",23395,"CKVY",12.86,21.14,21.44,21.76,21.08,57.93,57.93,56.39,0.226,8.59,8.89,8.39,2.871,2.806,12.12,13.11,5.261,0,8.57,-0.000435982,-0.0001984481,2.5E-07
"2018-11-11 20:20:00",23396,"CKVY",12.86,20.84,21.09,21.33,20.77,59.65,59.69,57.97,0.229,8.91,9.13,8.56,3.142,2.967,15.93,6.743,5.042,0,8.57,-0.000435982,-0.0001984481,2.5E-07
"2018-11-11 20:25:00",23397,"CKVY",12.86,21.09,20.87,21.15,20.65,59.38,60.38,59.35,0.231,9.12,9.28,8.95,3.59,3.37,8.69,5.988,4.822,0,8.57,-0.000435982,-0.0001984481,2.5E-07
"2018-11-11 20:30:00",23398,"CKVY",12.84,20.84,20.93,21.15,20.66,60.24,60.28,59.28,0.232,9.14,9.29,9,3.646,3.646,18.17,9.54,4.822,0,8.57,-0.0001841752,0.0001015232,2.5E-07
"2018-11-11 20:35:00",23399,"CKVY",12.85,21.09,21.18,21.4,20.72,60.14,60.24,59.49,0.234,9.38,9.53,9.12,3.902,3.749,25.4,6.245,6.138,0,8.57,-0.0001841752,0.0001015232,2.5E-07
"2018-11-11 20:40:00",23400,"CKVY",12.85,20.78,20.95,21.22,20.72,60.52,60.59,60.11,0.232,9.39,9.61,9.17,4.062,3.991,14.01,8.13,5.48,0,8.57,-0.0001841752,0.0001015232,2.5E-07
"2018-11-11 20:45:00",23401,"CKVY",12.85,20.29,20.62,20.97,20.17,61.69,61.69,60.08,0.232,9.2,9.4,9,4.101,4.112,3.278,3.92,4.384,0,8.57,0.0002242367,0.0005950938,2.5E-07
"2018-11-11 20:50:00",23402,"CKVY",12.84,20.66,20.43,20.72,20.1,60.97,61.83,60.97,0.233,9.24,9.4,9.06,3.745,3.971,3.009,4.456,4.384,0,8.57,0.0002242367,0.0005950938,2.5E-07
"2018-11-11 20:55:00",23403,"CKVY",12.84,20.66,20.68,20.78,20.54,60.18,61,60.11,0.23,9.19,9.36,8.95,3.274,3.512,21.66,6.033,3.507,0,8.57,0.0002242367,0.0005950938,2.5E-07
"2018-11-11 21:00:00",23404,"CKVY",12.84,19.92,20.37,20.72,19.92,61.49,61.49,60.08,0.227,8.97,9.11,8.8,2.738,2.995,5.407,14,2.63,0,8.57,-0.0001344011,0.0001516807,2.5E-07
"2018-11-11 21:05:00",23405,"CKVY",12.84,19.42,19.17,19.98,18.56,64.41,65.23,61.49,0.233,8.84,9.39,8.53,2.477,2.563,10.57,7.303,3.946,0,8.57,-0.0001344011,0.0001516807,2.5E-07
"2018-11-11 21:10:00",23406,"CKVY",12.82,20.41,19.97,20.47,19.42,62.38,64.37,62.28,0.236,9.35,9.65,8.95,2.996,2.704,34.01,6.441,5.918,0,8.57,-0.0001344011,0.0001516807,2.5E-07
"2018-11-11 21:15:00",23407,"CKVY",12.82,19.98,20.08,20.41,19.73,63.38,63.79,62.17,0.235,9.5,9.63,9.37,3.47,3.25,35.96,4.431,4.822,0,8.57,-0.0007656144,-0.0006673011,2.5E-07
"2018-11-11 21:20:00",23408,"CKVY",12.83,20.17,20.08,20.23,19.86,62.45,63.41,62.35,0.233,9.4,9.62,9.16,3.468,3.5,24.3,6.94,3.288,0,8.57,-0.0007656144,-0.0006673011,2.5E-07
"2018-11-11 21:25:00",23409,"CKVY",12.82,20.6,20.05,20.6,19.79,61.62,63,61.62,0.235,9.33,9.51,9.17,2.812,3.146,1.648,13.52,4.165,0,8.57,-0.0007656144,-0.0006673011,2.5E-07
"2018-11-11 21:30:00",23410,"CKVY",12.83,19.55,19.86,20.66,18.87,63.93,64.31,60.97,0.233,9.03,9.53,8.58,2.843,2.827,1.04,16.53,5.042,0,8.57,-0.0004778713,-0.000290696,2.5E-07
"2018-11-11 21:35:00",23411,"CKVY",12.82,19.67,19.84,20.29,19.42,63.27,63.96,61.97,0.232,9.23,9.46,8.9,3.333,3.082,340.6,15.8,5.261,0,8.57,-0.0004778713,-0.000290696,2.5E-07
"2018-11-11 21:40:00",23412,"CKVY",12.81,20.29,20.1,20.54,19.61,62.14,63.34,61.69,0.234,9.38,9.56,9.15,4.155,3.732,333.2,8,6.576,0,8.57,-0.0004778713,-0.000290696,2.5E-07
"2018-11-11 21:45:00",23413,"CKVY",12.82,19.86,19.82,20.29,19.61,63.62,63.79,62.14,0.235,9.4,9.54,9.25,4.413,4.238,342.9,8.43,6.357,0,8.57,-0.0001226097,0.0001501711,2.5E-07
"2018-11-11 21:50:00",23414,"CKVY",12.82,19.48,19.9,20.1,19.48,64.1,64.1,62.76,0.233,9.4,9.59,9.23,4.68,4.529,332.1,8.22,7.453,0,8.57,-0.0001226097,0.0001501711,2.5E-07
"2018-11-11 21:55:00",23415,"CKVY",12.8,18.8,19.04,19.55,18.74,66.2,66.23,64.03,0.233,9.39,9.52,9.26,4.609,4.682,329.8,7.794,5.918,0,8.58,-0.0001226097,0.0001501711,2.5E-07
"2018-11-11 22:00:00",23416,"CKVY",12.81,18.43,18.51,18.87,18.31,66.71,67.4,66.16,0.232,9.36,9.55,9.16,4.397,4.564,351.8,16.16,5.48,0,8.57,0.000265065,0.0005906232,2.5E-07
"2018-11-11 22:05:00",23417,"CKVY",12.81,18.43,18.4,18.68,18.12,67.13,67.33,66.33,0.233,9.2,9.44,9.02,3.947,4.175,18.37,9.02,4.822,0,8.57,0.000265065,0.0005906232,2.5E-07
"2018-11-11 22:10:00",23418,"CKVY",12.8,18.56,18.58,18.74,18.31,67.75,67.75,66.99,0.236,9.56,9.79,9.23,3.697,3.829,32.98,15.33,5.918,0,8.57,0.000265065,0.0005906232,2.5E-07
"2018-11-11 22:15:00",23419,"CKVY",12.8,18.81,18.69,18.87,18.43,67.23,68.02,67.2,0.237,9.79,9.96,9.54,3.974,3.826,37.3,13.69,6.795,0,8.57,-0.000213905,5.722603E-06,2.5E-07
"2018-11-11 22:20:00",23420,"CKVY",12.8,18.68,18.82,19.05,18.5,66.82,67.27,66.2,0.234,9.56,9.85,9.31,4.049,4.01,11.12,16.84,5.699,0,8.58,-0.000213905,5.722603E-06,2.5E-07
"2018-11-11 22:25:00",23421,"CKVY",12.8,20.05,19.45,20.17,18.68,62.56,66.85,62.45,0.233,9.51,9.74,9.26,4.426,4.208,3.883,14.22,7.234,0,8.58,-0.000213905,5.722603E-06,2.5E-07
"2018-11-11 22:30:00",23422,"CKVY",12.8,19.06,19.47,19.98,19.06,64.93,64.93,62.59,0.232,9.32,9.49,9.16,4.347,4.331,6.818,12.44,5.918,0,8.58,4.954364E-05,0.0003391384,2.5E-07
"2018-11-11 22:35:00",23423,"CKVY",12.79,18.81,18.96,19.12,18.75,65.86,65.93,64.9,0.232,9.35,9.51,9.09,4.396,4.425,359.1,9.8,6.795,0,8.58,4.954364E-05,0.0003391384,2.5E-07
"2018-11-11 22:40:00",23424,"CKVY",12.79,18.19,18.6,18.94,18.19,67.96,67.96,65.9,0.234,9.32,9.51,9.17,4.065,4.262,9.55,7.99,5.699,0,8.58,4.954364E-05,0.0003391384,2.5E-07
"2018-11-11 22:45:00",23425,"CKVY",12.79,18.63,18.5,18.69,18.19,67.62,68,67.21,0.237,9.54,9.74,9.35,3.923,4.051,26.43,10.11,5.48,0,8.58,-4.713115E-06,0.0002613598,2.5E-07
"2018-11-11 22:50:00",23426,"CKVY",12.78,19.12,18.9,19.18,18.5,67.41,67.65,66.93,0.241,9.83,10.12,9.53,4.26,4.023,54.02,8.89,6.576,0,8.58,-4.713115E-06,0.0002613598,2.5E-07
"2018-11-11 22:55:00",23427,"CKVY",12.79,19.37,19.29,19.56,19,66.66,67.45,66,0.241,10.05,10.26,9.86,4.752,4.541,53.27,10.68,7.453,0,8.58,-4.713115E-06,0.0002613598,2.5E-07
"2018-11-11 23:00:00",23428,"CKVY",12.79,19.99,19.75,20.05,19.37,64.01,66.62,63.42,0.238,9.77,10.15,9.5,4.973,4.837,32.68,12.37,6.576,0,8.58,0.0001336202,0.0004326444,2.5E-07
"2018-11-11 23:05:00",23429,"CKVY",12.78,19.93,19.96,20.18,19.8,64.04,64.45,63.22,0.237,9.68,9.89,9.44,5.026,5.029,30.59,13.06,6.795,0,8.58,0.0001336202,0.0004326444,2.5E-07
"2018-11-11 23:10:00",23430,"CKVY",12.79,19.62,20.01,20.3,19.56,64.32,64.35,62.6,0.235,9.58,9.86,9.32,4.895,4.994,34.54,8.64,7.891,0,8.58,0.0001336202,0.0004326444,2.5E-07
"2018-11-11 23:15:00",23431,"CKVY",12.78,18.44,19.05,19.68,18.44,69.17,69.17,64.28,0.24,9.73,10.03,9.46,4.483,4.73,45.33,11.54,4.822,0,8.58,0.0004757176,0.0008427833,2.5E-07
"2018-11-11 23:20:00",23432,"CKVY",12.78,18.32,18.17,18.57,17.95,69.03,70.85,68.93,0.238,10.05,10.21,9.77,3.798,4.145,41.8,13.43,4.165,0,8.58,0.0004757176,0.0008427833,2.5E-07
"2018-11-11 23:25:00",23433,"CKVY",12.78,18.32,18.4,18.57,18.19,68.51,69.06,68.07,0.237,9.75,9.93,9.59,3.171,3.398,17.11,8.98,4.384,0,8.58,0.0004757176,0.0008427833,2.5E-07
"2018-11-11 23:30:00",23434,"CKVY",12.78,18.19,18.26,18.44,18.07,69.1,69.44,68.31,0.237,9.75,9.94,9.53,3.211,3.173,14.77,8.12,4.384,0,8.58,-0.0005308253,-0.0003937145,2.5E-07
"2018-11-11 23:35:00",23435,"CKVY",12.75,18.69,18.3,18.75,18.01,67.27,69.48,67.27,0.236,9.73,9.9,9.57,2.981,3.121,31,7.245,3.288,0,8.58,-0.0005308253,-0.0003937145,2.5E-07
"2018-11-11 23:40:00",23436,"CKVY",12.77,17.2,18.31,18.88,17.14,72.74,72.74,66.72,0.239,9.59,10.01,9.39,2.568,2.702,338.1,75.22,4.603,0,8.58,-0.0005308253,-0.0003937145,2.5E-07
"2018-11-11 23:45:00",23437,"CKVY",12.77,16.15,16.66,17.2,16.09,74.98,75.01,72.78,0.236,9.83,10.19,9.53,2.523,2.529,277.3,5.464,4.384,0,8.58,-0.001089567,-0.00112495,2.5E-07
"2018-11-11 23:50:00",23438,"CKVY",12.75,16.09,15.77,16.21,15.35,77.7,78.38,75.01,0.244,9.7,10.42,9.23,2.574,2.446,199.4,60.2,5.042,0,8.58,-0.001089567,-0.00112495,2.5E-07
"2018-11-11 23:55:00",23439,"CKVY",12.76,17.95,17.13,18.01,15.97,68.86,77.63,68.86,0.234,10.12,10.49,9.41,3.363,3.134,87.3,29.59,6.357,0,8.58,-0.001089567,-0.00112495,2.5E-07
"2018-11-12 00:00:00",23440,"CKVY",12.77,17.82,17.97,18.07,17.82,68.72,68.89,68.17,0.232,9.34,9.5,9.24,2.88,3.121,47.25,16.41,3.507,0,8.58,-0.001098296,-0.001144587,2.5E-07
"2018-11-12 00:05:00",23441,"CKVY",12.75,17.76,18.04,18.81,17.51,69.06,69.89,67,0.233,9.47,9.8,9.15,3.275,3.099,22.39,25.5,7.014,0,8.58,-0.001098296,-0.001144587,2.5E-07
"2018-11-12 00:10:00",23442,"CKVY",12.75,15.59,17.09,17.82,15.59,73.19,73.19,69.1,0.225,9.19,9.63,8.54,2.91,2.911,314.1,25.98,5.699,0,8.58,-0.001098296,-0.001144587,2.5E-07
"2018-11-12 00:15:00",23443,"CKVY",12.75,15.41,15.31,15.66,15.04,74.98,75.74,73.33,0.228,8.83,9.06,8.49,3.782,3.381,294,8.16,5.699,0,8.58,-0.0008777287,-0.0008535466,2.5E-07
"2018-11-12 00:20:00",23444,"CKVY",12.74,16.52,15.64,16.58,15.35,73.19,75.05,73.19,0.234,9.01,9.57,8.76,3.521,3.652,249.4,31.71,5.918,0,8.58,-0.0008777287,-0.0008535466,2.5E-07
"2018-11-12 00:25:00",23445,"CKVY",12.74,15.1,15.97,16.65,15.1,74.02,74.02,71.95,0.222,8.7,9.5,8.14,3.405,3.575,207.6,10.02,5.042,0,8.58,-0.0008777287,-0.0008535466,2.5E-07
"2018-11-12 00:30:00",23446,"CKVY",12.75,14.98,14.74,15.16,14.42,75.46,76.29,74.02,0.226,8.37,8.8,8.04,2.495,2.921,232.1,15.01,2.63,0,8.58,-0.0008331494,-0.0008099488,2.5E-07
"2018-11-12 00:35:00",23447,"CKVY",12.74,14.48,14.86,15.1,14.42,75.6,75.6,74.6,0.221,8.39,8.72,8.06,1.916,2.252,224.5,38.36,2.411,0,8.58,-0.0008331494,-0.0008099488,2.5E-07
"2018-11-12 00:40:00",23448,"CKVY",12.74,14.23,14.32,14.48,14.11,76.56,77.18,75.53,0.221,8.35,8.6,8.07,1.265,1.577,156.3,15.86,1.754,0,8.58,-0.0008331494,-0.0008099488,2.5E-07
"2018-11-12 00:45:00",23449,"CKVY",12.73,15.16,14.69,15.29,14.11,76.18,77.66,76.15,0.23,8.76,9.14,8.1,1.239,1.225,176,15.18,2.192,0,8.58,-0.002016945,-0.002495033,2.5E-07
"2018-11-12 00:50:00",23450,"CKVY",12.74,14.67,15.32,15.66,14.67,75.74,76.18,75.05,0.223,8.96,9.21,8.4,1.653,1.487,206.1,14.16,3.946,0,8.57,-0.002016945,-0.002495033,2.5E-07
"2018-11-12 00:55:00",23451,"CKVY",12.73,13.99,14.11,14.79,13.68,79.46,79.49,75.74,0.227,8.35,8.93,7.925,1.55,1.595,297.5,60.1,1.754,0,8.57,-0.002016945,-0.002495033,2.5E-07
"2018-11-12 01:00:00",23452,"CKVY",12.72,14.24,14.7,15.48,14.05,78.7,79.63,76.43,0.228,9.12,9.68,8.55,1.893,1.705,256.1,14.72,4.603,0,8.58,-0.002125179,-0.002661672,2.5E-07
"2018-11-12 01:05:00",23453,"CKVY",12.73,13.13,13.82,14.24,13.13,82.1,82.1,78.7,0.226,8.7,8.91,8.31,2.363,2.058,253.5,9.49,5.042,0,8.58,-0.002125179,-0.002661672,2.5E-07
"2018-11-12 01:10:00",23454,"CKVY",12.72,12.94,12.88,13.19,12.69,83.3,83.4,82.2,0.228,8.69,8.9,8.46,2.791,2.691,271,4.135,3.946,0,8.58,-0.002125179,-0.002661672,2.5E-07
"2018-11-12 01:15:00",23455,"CKVY",12.73,12.88,12.72,13,12.51,81.9,83.3,81.6,0.223,8.35,8.88,7.949,1.966,2.423,342.6,31.41,1.096,0,8.58,-0.001604885,-0.001876095,2.5E-07
"2018-11-12 01:20:00",23456,"CKVY",12.72,12.82,12.76,12.88,12.63,82.8,82.9,81.7,0.225,8.41,8.66,8.1,0.821,1.432,301.1,38.4,1.315,0,8.58,-0.001604885,-0.001876095,2.5E-07
"2018-11-12 01:25:00",23457,"CKVY",12.72,12.88,12.86,13.07,12.69,82.3,82.8,81.8,0.224,8.46,8.64,8.33,0.193,0.39,351.5,0.074,0,0,8.58,-0.001604885,-0.001876095,2.5E-07
"2018-11-12 01:30:00",23458,"CKVY",12.71,13.25,13,13.25,12.82,82.7,82.9,82.3,0.229,8.71,8.97,8.5,0.369,0.209,255.3,86.1,1.754,0,8.58,-0.002984217,-0.004217871,2.5E-07
"2018-11-12 01:35:00",23459,"CKVY",12.7,13.31,13.31,13.5,13.13,82.3,83.4,82.2,0.229,9.07,9.28,8.84,0.648,0.509,223.9,22.77,1.973,0,8.58,-0.002984217,-0.004217871,2.5E-07
"2018-11-12 01:40:00",23460,"CKVY",12.7,13.37,13.3,13.44,13.13,82.4,83.5,82.2,0.229,9.07,9.3,8.77,0.933,0.774,167.1,85.6,1.754,0,8.58,-0.002984217,-0.004217871,2.5E-07
"2018-11-12 01:45:00",23461,"CKVY",12.7,13.37,13.35,13.5,13.25,81.8,82.4,81.7,0.228,8.87,9.06,8.69,0.951,1.036,242.7,1.377,1.315,0,8.58,-0.002926291,-0.004082189,2.5E-07
"2018-11-12 01:50:00",23462,"CKVY",12.71,13.44,13.37,13.5,13.25,83.9,84.1,81.8,0.234,9.22,9.58,8.73,0.665,0.804,243.7,0.04,1.096,0,8.58,-0.002926291,-0.004082189,2.5E-07
"2018-11-12 01:55:00",23463,"CKVY",12.7,13.31,13.41,13.56,13.25,85.3,85.3,83.4,0.237,9.53,9.79,9.28,0.415,0.552,243.6,0.133,0.658,0,8.58,-0.002926291,-0.004082189,2.5E-07
"2018-11-12 02:00:00",23464,"CKVY",12.7,13.44,13.36,13.5,13.25,84.1,85.3,83,0.235,9.4,9.79,9.11,0.453,0.375,190.5,27.69,1.973,0,8.58,-0.003164828,-0.00454841,2.5E-07
"2018-11-12 02:05:00",23465,"CKVY",12.69,13.13,13.18,13.56,12.88,85.2,85.3,83.6,0.235,9.33,9.77,8.94,0.906,0.713,245.2,14.1,3.069,0,8.58,-0.003164828,-0.00454841,2.5E-07
"2018-11-12 02:10:00",23466,"CKVY",12.69,13.25,13.28,13.5,13,85.2,85.9,85,0.236,9.74,9.99,9.41,1.546,1.24,258.1,6.326,2.63,0,8.58,-0.003164828,-0.00454841,2.5E-07
"2018-11-12 02:15:00",23467,"CKVY",12.68,12.82,13.23,13.44,12.76,83.1,85.2,82.8,0.226,9.25,9.78,8.53,1.814,1.718,277,40.23,2.63,0,8.58,-0.00252011,-0.003325731,2.5E-07
"2018-11-12 02:20:00",23468,"CKVY",12.68,13.13,12.96,13.19,12.69,83.5,84.3,83,0.23,8.98,9.24,8.58,1.968,1.882,271.8,18.32,2.85,0,8.58,-0.00252011,-0.003325731,2.5E-07
"2018-11-12 02:25:00",23469,"CKVY",12.68,12.63,12.86,13.25,12.57,84.8,84.8,82.8,0.229,8.94,9.31,8.39,1.778,1.902,26.13,50.26,3.507,0,8.58,-0.00252011,-0.003325731,2.5E-07
"2018-11-12 02:30:00",23470,"CKVY",12.68,12.32,12.56,12.76,12.26,84.4,85.2,84.3,0.225,8.85,9.09,8.43,1.389,1.548,9.26,25.31,1.315,0,8.58,-0.002053426,-0.002555294,2.5E-07
"2018-11-12 02:35:00",23471,"CKVY",12.67,13.01,12.72,13.07,12.26,83.8,85.4,83.8,0.23,9.01,9.27,8.46,0.982,1.186,322.2,15.76,1.754,0,8.58,-0.002053426,-0.002555294,2.5E-07
"2018-11-12 02:40:00",23472,"CKVY",12.68,12.45,12.79,13.07,12.39,83.3,83.8,82.9,0.223,8.66,9.06,8.32,0.634,0.724,311.8,13.37,1.534,0,8.58,-0.002053426,-0.002555294,2.5E-07
"2018-11-12 02:45:00",23473,"CKVY",12.66,11.96,11.88,12.45,11.46,84.9,86.3,82.4,0.222,8.03,8.94,7.249,0.871,0.789,273.8,35.43,1.973,0,8.58,-0.002736146,-0.00375109,2.5E-07
"2018-11-12 02:50:00",23474,"CKVY",12.66,12.15,12.12,12.34,11.78,84.1,85,84.1,0.222,8.38,8.63,7.934,0.692,0.804,158.9,25.79,1.754,0,8.58,-0.002736146,-0.00375109,2.5E-07
"2018-11-12 02:55:00",23475,"CKVY",12.66,11.29,11.78,12.21,11.29,84,84.1,83.5,0.213,7.839,8.28,7.391,0.866,0.788,11.12,53.24,1.754,0,8.58,-0.002736146,-0.00375109,2.5E-07
"2018-11-12 03:00:00",23476,"CKVY",12.65,10.67,11.09,11.47,10.54,81.3,84,81.3,0.201,6.784,7.564,5.957,1.064,0.977,321.7,5.895,2.63,0,8.58,-0.002699707,-0.003718657,2.5E-07
"2018-11-12 03:05:00",23477,"CKVY",12.64,8.68,9.43,10.67,8.56,82.8,82.8,80.2,0.187,4.809,6.06,4.118,1.249,1.08,303.2,19.03,2.63,0,8.58,-0.002699707,-0.003718657,2.5E-07
"2018-11-12 03:10:00",23478,"CKVY",12.65,9.43,8.88,9.49,8.44,85,85.4,82.8,0.199,5.063,5.975,4.333,1.591,1.469,334.7,7.901,2.411,0,8.58,-0.002699707,-0.003718657,2.5E-07
"2018-11-12 03:15:00",23479,"CKVY",12.64,10.29,9.86,10.35,9.3,84.5,85.2,84.5,0.205,6.252,6.655,5.684,1.348,1.464,333.5,15.65,1.973,0,8.58,-0.002094462,-0.002710086,2.5E-07
"2018-11-12 03:20:00",23480,"CKVY",12.64,10.23,10.16,10.42,9.74,84.6,84.9,82.9,0.205,6.275,6.743,5.813,1.405,1.37,32.24,60.97,2.411,0,8.58,-0.002094462,-0.002710086,2.5E-07
"2018-11-12 03:25:00",23481,"CKVY",12.64,9.8,10.67,10.98,9.8,79.28,84.6,79.28,0.188,6.431,7.016,4.671,1.171,1.222,293.8,53.66,3.726,0,8.58,-0.002094462,-0.002710086,2.5E-07
"2018-11-12 03:30:00",23482,"CKVY",12.63,8.87,9.06,9.74,8.81,83.3,83.6,79.21,0.19,4.701,5.147,4.189,1.361,1.284,303,28.75,3.069,0,8.58,-0.002162699,-0.002813044,2.5E-07
"2018-11-12 03:35:00",23483,"CKVY",12.61,9.55,9.28,9.55,8.75,82.9,83.9,82.9,0.195,5.263,5.493,4.729,1.449,1.458,9.38,31.99,2.85,0,8.58,-0.002162699,-0.002813044,2.5E-07
"2018-11-12 03:40:00",23484,"CKVY",12.62,8.75,8.95,9.68,8.31,83.5,83.6,80.7,0.189,4.591,5.524,3.701,1.587,1.534,222.1,56.09,3.288,0,8.58,-0.002162699,-0.002813044,2.5E-07
"2018-11-12 03:45:00",23485,"CKVY",12.61,9.92,9.36,9.99,8.69,83,84.6,83,0.198,5.459,5.952,4.688,1.702,1.57,326.1,18.09,4.165,0,8.58,-0.001943088,-0.002462932,2.5E-07
"2018-11-12 03:50:00",23486,"CKVY",12.59,10.42,10.41,10.67,9.86,80.7,83.1,80.7,0.197,6.002,6.207,5.653,2.324,2.014,2.142,10.27,5.042,0,8.58,-0.001943088,-0.002462932,2.5E-07
"2018-11-12 03:55:00",23487,"CKVY",12.6,10.3,10.42,10.54,10.23,80.7,81,80.5,0.196,5.657,5.858,5.434,2.601,2.564,23.74,8.94,4.384,0,8.58,-0.001943088,-0.002462932,2.5E-07
"2018-11-12 04:00:00",23488,"CKVY",12.6,9.68,10.08,10.36,9.55,80.2,80.9,80.2,0.19,5.314,5.621,4.694,2.437,2.596,321.2,25.01,2.63,0,8.58,-0.001429417,-0.001660171,2.5E-07
"2018-11-12 04:05:00",23489,"CKVY",12.59,8.93,9.05,9.68,8.75,82.3,82.5,80,0.188,4.409,4.843,4.07,1.866,2.079,293.4,10.34,3.069,0,8.58,-0.001429417,-0.001660171,2.5E-07
"2018-11-12 04:10:00",23490,"CKVY",12.58,8.56,8.63,8.93,8.44,83.1,83.1,82.2,0.187,4.393,4.659,4.156,1.661,1.758,324.4,8.33,3.288,0,8.58,-0.001429417,-0.001660171,2.5E-07
"2018-11-12 04:15:00",23491,"CKVY",12.58,7.385,8.28,8.75,7.385,81.1,83.7,81,0.173,4.078,4.811,2.806,1.292,1.449,299.6,20.67,1.096,0,8.58,-0.001721183,-0.00212187,2.5E-07
"2018-11-12 04:20:00",23492,"CKVY",12.57,7.137,7.459,7.632,7.137,83.9,85.1,81.1,0.177,3.553,4.071,2.739,0.844,1.085,264.5,37.53,1.973,0,8.58,-0.001721183,-0.00212187,2.5E-07
"2018-11-12 04:25:00",23493,"CKVY",12.56,7.756,7.204,7.818,6.765,86.3,86.4,83.3,0.187,3.63,4.595,2.856,0.912,0.811,204.1,13.03,2.63,0,8.58,-0.001721183,-0.00212187,2.5E-07
"2018-11-12 04:30:00",23494,"CKVY",12.55,7.137,7.614,7.942,7.137,83.5,86.3,83.5,0.176,3.958,4.604,3.195,1.695,1.288,240.6,9.94,3.288,0,8.58,-0.002168851,-0.002896114,2.5E-07
"2018-11-12 04:35:00",23495,"CKVY",12.55,6.889,6.798,7.199,6.579,85,85,83.2,0.177,2.941,3.375,2.71,1.923,1.895,244.5,7.689,2.63,0,8.58,-0.002168851,-0.002896114,2.5E-07
"2018-11-12 04:40:00",23496,"CKVY",12.55,6.827,6.71,6.951,6.456,86.4,86.4,84.6,0.18,3.188,3.636,2.844,2.077,1.952,227.4,4.308,3.726,0,8.58,-0.002168851,-0.002896114,2.5E-07
"2018-11-12 04:45:00",23497,"CKVY",12.54,6.208,6.639,7.013,6.146,86.4,87.4,86.3,0.175,3.556,4.06,2.931,2.18,2.193,220.4,6.022,4.384,0,8.58,-0.001545294,-0.001870426,2.5E-07
"2018-11-12 04:50:00",23498,"CKVY",12.54,6.829,6.624,7.015,6.084,87.4,88.3,86.4,0.182,3.713,4.284,2.887,2.677,2.406,225,6.082,3.288,0,8.58,-0.001545294,-0.001870426,2.5E-07
"2018-11-12 04:55:00",23499,"CKVY",12.53,7.203,6.954,7.449,6.643,87.1,87.9,86.8,0.184,3.966,4.611,3.559,2.572,2.655,241,1.274,2.85,0,8.58,-0.001545294,-0.001870426,2.5E-07
"2018-11-12 05:00:00",23500,"CKVY",12.53,8.94,7.876,9.06,7.018,87.3,88.6,86.2,0.2,4.895,6.187,3.774,2.46,2.498,209,19.61,5.261,0,8.58,-0.00140247,-0.00164175,2.5E-07
"2018-11-12 05:05:00",23501,"CKVY",12.53,8.63,8.96,9.13,8.63,84.9,87.3,84.9,0.191,5.593,6.093,5.021,1.844,2.089,258.1,19.89,1.096,0,8.58,-0.00140247,-0.00164175,2.5E-07
"2018-11-12 05:10:00",23502,"CKVY",12.52,7.393,7.941,8.69,7.269,85,85,84,0.181,4.228,5.091,3.699,1.521,1.686,304.1,18.95,1.973,0,8.58,-0.00140247,-0.00164175,2.5E-07
"2018-11-12 05:15:00",23503,"CKVY",12.52,7.331,7.217,7.393,7.021,87.9,87.9,85,0.187,4.012,4.557,3.692,1.067,1.293,330.2,9.31,2.192,0,8.58,-0.001812808,-0.002265324,2.5E-07
"2018-11-12 05:20:00",23504,"CKVY",12.51,7.269,7.298,7.455,7.083,87.6,88,87.6,0.186,4.456,4.636,4.184,0.975,1.082,339.5,5.339,1.096,0,8.58,-0.001812808,-0.002265324,2.5E-07
"2018-11-12 05:25:00",23505,"CKVY",12.51,7.455,7.42,7.641,7.083,88.1,88.7,87.6,0.188,4.67,5.006,4.184,0.599,0.818,43.42,20.97,1.096,0,8.58,-0.001812808,-0.002265324,2.5E-07
"2018-11-12 05:30:00",23506,"CKVY",12.51,7.455,7.441,7.579,7.269,87.9,88.1,87.8,0.188,4.624,4.792,4.418,0.146,0.328,52.94,0,0,0,8.58,-0.002468596,-0.003449028,2.5E-07
"2018-11-12 05:35:00",23507,"CKVY",12.49,7.084,7.2,7.455,7.022,87.5,87.9,87,0.184,4.222,4.61,4.066,0.049,0.069,52.98,0.101,0,0,8.58,-0.002468596,-0.003449028,2.5E-07
"2018-11-12 05:40:00",23508,"CKVY",12.5,7.087,7.219,7.457,7.022,87.7,88.3,87.4,0.184,4.375,4.723,4.098,0.007,0.018,52.86,0.098,0.438,0,8.58,-0.002468596,-0.003449028,2.5E-07
"2018-11-12 05:45:00",23509,"CKVY",12.5,7.028,7.032,7.151,6.842,88.2,88.3,87.6,0.185,4.185,4.338,4.043,0.007,0.007,52.91,0.123,0,0,8.58,-0.003162785,-0.005023545,2.5E-07
"2018-11-12 05:50:00",23510,"CKVY",12.48,6.595,6.765,7.028,6.533,87.9,88.7,87.8,0.181,4.052,4.277,3.696,0.007,0.007,52.95,0.12,0,0,8.58,-0.003162785,-0.005023545,2.5E-07
"2018-11-12 05:55:00",23511,"CKVY",12.48,5.728,6.073,6.657,5.604,86,87.8,85.4,0.17,2.865,3.793,2.163,0.62,0.361,241.9,36.39,5.042,0,8.58,-0.003162785,-0.005023545,2.5E-07
"2018-11-12 06:00:00",23512,"CKVY",12.48,6.224,5.949,6.224,5.666,87.6,87.6,86,0.177,2.953,3.331,2.388,0.933,0.77,266,7.995,1.754,0,8.59,-0.002690333,-0.003981153,2.5E-07
"2018-11-12 06:05:00",23513,"CKVY",12.47,6.224,6.231,6.348,6.038,85.9,87.6,85.8,0.174,3.123,3.428,2.78,1.572,1.177,279.4,7.758,3.288,0,8.59,-0.002690333,-0.003981153,2.5E-07
"2018-11-12 06:10:00",23514,"CKVY",12.47,7.153,6.489,7.153,6.038,87.9,87.9,85.6,0.185,3.346,4.325,2.659,1.446,1.502,264.1,8.22,3.069,0,8.59,-0.002690333,-0.003981153,2.5E-07
"2018-11-12 06:15:00",23515,"CKVY",12.46,8.33,7.819,8.33,7.091,86.2,88.4,86.2,0.192,4.923,5.188,4.264,2.12,1.74,283.7,8.76,4.603,0,8.59,-0.001892603,-0.002418785,2.5E-07
"2018-11-12 06:20:00",23516,"CKVY",12.47,9.07,8.69,9.07,8.27,85.9,86.3,85.8,0.198,5.366,5.795,4.906,1.852,2.051,267.3,27.22,3.507,0,8.59,-0.001892603,-0.002418785,2.5E-07
"2018-11-12 06:25:00",23517,"CKVY",12.46,9.51,9.3,9.57,9.01,85.3,86,85.3,0.2,5.823,6.063,5.619,2.087,1.99,304.5,24.21,3.726,0,8.59,-0.001892603,-0.002418785,2.5E-07
"2018-11-12 06:30:00",23518,"CKVY",12.47,9.82,9.65,9.88,9.38,84.7,85.4,84.5,0.201,6.024,6.225,5.798,1.583,1.875,260,44.43,2.192,0,8.59,-0.001726636,-0.002105689,2.5E-07
"2018-11-12 06:35:00",23519,"CKVY",12.46,9.94,9.89,10,9.69,83.7,84.7,83.7,0.2,6.062,6.197,5.914,1.392,1.544,285.1,81.8,2.192,0,8.59,-0.001726636,-0.002105689,2.5E-07
"2018-11-12 06:40:00",23520,"CKVY",12.47,10.07,9.98,10.07,9.82,83.7,83.8,83.1,0.201,5.97,6.13,5.733,0.972,1.132,306.3,59.36,2.63,0,8.6,-0.001726636,-0.002105689,2.5E-07
"2018-11-12 06:45:00",23521,"CKVY",12.47,10.25,10.14,10.31,9.94,83.8,84.2,83.3,0.203,6.207,6.4,6.027,0.85,0.965,231.9,42.54,1.973,0,8.6,-0.00224428,-0.002948968,2.5E-07
"2018-11-12 06:50:00",23522,"CKVY",12.45,10.5,10.34,10.56,10.13,83.7,84,83.3,0.205,6.351,6.571,6.189,0.77,0.733,264.8,15.42,1.096,0.01366983,8.6,-0.00224428,-0.002948968,2.5E-07
"2018-11-12 06:55:00",23523,"CKVY",12.46,10.75,10.61,10.81,10.38,84.3,84.3,83.6,0.209,6.698,6.995,6.416,0.615,0.726,247.5,7.441,1.534,0.1147708,8.6,-0.00224428,-0.002948968,2.5E-07
"2018-11-12 07:00:00",23524,"CKVY",12.45,10.87,10.82,10.99,10.69,83.1,84.3,83,0.207,6.799,7.011,6.548,0.606,0.552,242.7,17.53,1.754,0.3529348,8.6,-0.002767152,-0.00390931,0.0001511889
"2018-11-12 07:05:00",23525,"CKVY",12.46,11.06,11,11.12,10.81,83.7,83.9,83,0.21,7.009,7.191,6.705,0.796,0.777,270.3,15.98,2.192,0.8041713,8.6,-0.002767152,-0.00390931,0.0001511889
"2018-11-12 07:10:00",23526,"CKVY",12.45,10.99,11.04,11.12,10.93,82.8,83.8,82.6,0.207,6.923,7.182,6.699,0.999,0.856,242.1,28.61,1.534,1.491486,8.6,-0.002767152,-0.00390931,0.0001511889
"2018-11-12 07:15:00",23527,"CKVY",12.45,11.06,11.03,11.12,10.87,82.8,82.9,82.4,0.208,6.786,6.9,6.62,0.818,0.936,220.5,15.88,1.315,2.525749,8.6,-0.002535075,-0.003486088,0.003742294
"2018-11-12 07:20:00",23528,"CKVY",12.45,11.12,11.06,11.18,10.87,83,83.1,82.7,0.209,6.888,7.015,6.657,0.746,0.715,211.2,10.14,1.315,4.24557,8.6,-0.002535075,-0.003486088,0.003742294
"2018-11-12 07:25:00",23529,"CKVY",12.47,11.05,11.09,11.18,10.99,83.3,83.3,82.9,0.209,6.966,7.102,6.84,0.965,0.813,201.8,9.68,2.85,6.787373,8.6,-0.002535075,-0.003486088,0.003742294
"2018-11-12 07:30:00",23530,"CKVY",12.49,11.11,11.11,11.24,10.99,83.8,83.9,83.3,0.211,7.106,7.303,6.937,1.133,1.025,189.8,33.2,1.754,10.31259,8.6,-0.004448124,-0.004486024,0.01202249
"2018-11-12 07:35:00",23531,"CKVY",12.53,11.48,11.3,11.54,11.05,84.2,84.2,83.7,0.216,7.388,7.706,7.12,1.193,1.187,211.5,35.83,1.534,14.90551,8.6,-0.004448124,-0.004486024,0.01202249
"2018-11-12 07:40:00",23532,"CKVY",12.62,11.79,11.65,11.92,11.36,84.8,84.9,83.9,0.22,7.833,8.24,7.532,1.011,1.174,252.1,11.85,1.754,24.41262,8.6,-0.004448124,-0.004486024,0.01202249
"2018-11-12 07:45:00",23533,"CKVY",12.88,12.72,12.28,12.78,11.79,83.3,84.8,83,0.225,8.34,8.64,8.04,1.034,1.021,266.6,12.7,1.754,41.19527,8.6,-0.002215189,-0.002041898,0.02809073
"2018-11-12 07:50:00",23534,"CKVY",13.12,13.4,13.06,13.4,12.6,82.1,83.5,82.1,0.229,8.85,9.11,8.47,1.029,1.008,309.4,14.74,1.973,68.17708,8.6,-0.002215189,-0.002041898,0.02809073
"2018-11-12 07:55:00",23535,"CKVY",13.51,13.96,13.57,14.02,13.22,83.4,83.7,81.8,0.238,9.22,9.96,8.76,1.047,1.03,254.3,21.97,2.192,93.74659,8.61,-0.002215189,-0.002041898,0.02809073
"2018-11-12 08:00:00",23536,"CKVY",13.86,14.33,14.13,14.39,13.84,79.4,83.4,79.26,0.231,9.3,9.86,8.91,0.987,1.038,298.3,16.61,1.754,117.4663,8.61,0.002483324,0.00298806,0.05736796
"2018-11-12 08:05:00",23537,"CKVY",13.73,15.51,14.54,15.51,14.15,78.71,79.4,77.37,0.241,9.01,10.09,8.55,0.801,0.929,269.9,22.59,1.534,131.2974,8.61,0.002483324,0.00298806,0.05736796
"2018-11-12 08:10:00",23538,"CKVY",14.29,16,16.21,16.5,15.51,73.72,78.68,73.03,0.23,9.52,10.16,9.1,0.514,0.597,61.95,47.94,1.315,141.7357,8.61,0.002483324,0.00298806,0.05736796
"2018-11-12 08:15:00",23539,"CKVY",14.18,16.62,15.71,16.62,15.26,76.95,77.19,73.72,0.247,9.26,10.69,8.67,0.433,0.517,0.432,15.24,1.754,147.2189,8.61,0.004385015,0.00500391,0.09300839
"2018-11-12 08:20:00",23540,"CKVY",14.11,17.24,16.91,17.36,16.49,71.06,76.92,71.03,0.234,9.83,10.71,9.42,0.491,0.459,54.02,27.75,1.096,152.6548,8.61,0.004385015,0.00500391,0.09300839
"2018-11-12 08:25:00",23541,"CKVY",14.07,17.42,17.33,17.98,16.86,70.23,72.13,69.79,0.233,9.54,10.38,9.04,0.492,0.501,18.61,14.84,1.315,160.0406,8.62,0.004385015,0.00500391,0.09300839
"2018-11-12 08:30:00",23542,"CKVY",14.05,19.53,18.22,19.53,17.36,66.69,70.2,66.69,0.243,9.73,10.28,9.13,0.31,0.359,88,31.25,0.877,169.5895,8.62,0.006523571,0.007231379,0.1303206
"2018-11-12 08:35:00",23543,"CKVY",14.04,18.91,19.42,19.83,18.78,68.07,68.48,66,0.241,10.32,10.74,9.87,0.249,0.259,14.58,39.03,1.096,181.0443,8.62,0.006523571,0.007231379,0.1303206
"2018-11-12 08:40:00",23544,"CKVY",14.02,17.79,18.36,18.97,17.79,71.23,71.27,68.13,0.241,10.03,10.45,9.55,0.552,0.372,326.9,20.14,2.85,192.9705,8.62,0.006523571,0.007231379,0.1303206
"2018-11-12 08:45:00",23545,"CKVY",14.02,16.86,17.27,17.85,16.86,72.4,73.57,71.27,0.235,9.92,10.38,9.48,1.246,0.896,286.1,14.33,3.288,204.4285,8.62,0.009556639,0.01052899,0.1677614
"2018-11-12 08:50:00",23546,"CKVY",14,17.23,17.06,17.29,16.86,72.4,73.23,71.78,0.239,9.76,10.11,9.52,1.944,1.608,257.7,11.58,3.288,215.9925,8.62,0.009556639,0.01052899,0.1677614
"2018-11-12 08:55:00",23547,"CKVY",14,18.47,17.8,18.47,17.17,70.27,72.95,70.13,0.244,10.12,10.74,9.68,2.226,2.185,274.7,18.79,3.507,228.1942,8.62,0.009556639,0.01052899,0.1677614
"2018-11-12 09:00:00",23548,"CKVY",13.99,19.4,18.88,19.46,18.28,68.41,70.2,66.07,0.248,9.79,10.7,9.33,1.931,2.052,329,33.44,4.165,240.7061,8.62,0.01262035,0.01457981,0.2045694
"2018-11-12 09:05:00",23549,"CKVY",13.98,19.45,19.48,19.7,19.27,67.16,70.33,67.02,0.244,10.92,11.55,10.32,2.398,2.153,358.5,13.19,5.261,252.9243,8.62,0.01262035,0.01457981,0.2045694
"2018-11-12 09:10:00",23550,"CKVY",13.98,19.32,19.51,19.76,19.32,67.19,67.98,65.91,0.242,10.34,10.78,9.82,2.975,2.608,11.15,11.76,5.699,264.9042,8.62,0.01262035,0.01457981,0.2045694
"2018-11-12 09:15:00",23551,"CKVY",13.98,19.69,19.58,19.88,19.32,68.11,69.9,67.15,0.25,10.87,11.46,10.25,3.973,3.498,354.6,10.35,5.918,276.945,8.62,0.01607247,0.01883382,0.2397856
"2018-11-12 09:20:00",23552,"CKVY",13.98,19.69,19.61,19.94,19.26,68.46,70.79,67.29,0.251,10.98,11.86,10.33,4.019,3.996,332.1,17.57,5.918,288.7996,8.62,0.01607247,0.01883382,0.2397856
"2018-11-12 09:25:00",23553,"CKVY",13.97,19.2,19.38,19.81,19.13,70.11,71.76,68.52,0.251,11.24,11.73,10.79,4.464,4.306,334.3,13.13,7.453,300.1924,8.62,0.01607247,0.01883382,0.2397856
"2018-11-12 09:30:00",23554,"CKVY",13.97,19.25,19.19,19.38,19.01,70.17,71.51,69.28,0.252,11.24,11.6,10.61,4.497,4.477,336.1,9.28,6.138,311.313,8.62,0.0182089,0.02167135,0.2733161
"2018-11-12 09:35:00",23555,"CKVY",13.96,19.74,19.59,19.87,19.19,70.06,71.71,68.89,0.257,11.48,12.15,10.78,4.545,4.505,328,14.47,5.918,322.5094,8.62,0.0182089,0.02167135,0.2733161
"2018-11-12 09:40:00",23556,"CKVY",13.96,20.3,20.07,20.55,19.68,71.4,72.26,68.79,0.268,11.97,13.04,11.42,4.222,4.337,343.1,15.12,6.795,333.6988,8.62,0.0182089,0.02167135,0.2733161
"2018-11-12 09:45:00",23557,"CKVY",13.96,20.54,20.26,20.54,19.93,70.36,71.4,69.13,0.267,12.07,12.55,11.65,4.121,4.235,346.6,12.03,6.795,344.6778,8.62,0.02071901,0.02438163,0.3046654
"2018-11-12 09:50:00",23558,"CKVY",13.96,20.72,20.52,20.79,20.17,70.64,70.91,68.75,0.27,12.22,12.8,11.69,4.054,4.151,342,16.41,6.138,355.1209,8.62,0.02071901,0.02438163,0.3046654
"2018-11-12 09:55:00",23559,"CKVY",13.96,21.4,21.05,21.65,20.6,68.33,71.67,68.09,0.269,12.74,13.48,12,3.833,3.951,341.8,13.8,5.042,365.1923,8.62,0.02071901,0.02438163,0.3046654
"2018-11-12 10:00:00",23560,"CKVY",13.96,21.65,21.47,21.77,21.03,67.68,69.05,65.27,0.269,12.25,12.95,11.21,3.773,3.737,343.3,10.71,5.48,375.0358,8.62,0.02370941,0.02755927,0.3336976
"2018-11-12 10:05:00",23561,"CKVY",13.96,22.39,21.76,22.39,21.28,67.23,68.29,65.27,0.276,12.4,13.41,11.6,3.694,3.714,341.3,18.8,5.48,384.7553,8.62,0.02370941,0.02755927,0.3336976
"2018-11-12 10:10:00",23562,"CKVY",13.96,22.46,22.36,22.58,22.08,63.2,67.23,63.2,0.26,12.28,13.21,11.7,3.76,3.771,330.8,13.5,5.918,394.2438,8.62,0.02370941,0.02755927,0.3336976
"2018-11-12 10:15:00",23563,"CKVY",13.97,22.95,22.69,23.01,22.39,64.79,64.92,61.28,0.273,12.03,12.98,11.2,3.844,3.788,346.3,13.12,5.918,403.3834,8.62,0.0270585,0.03142781,0.3604589
"2018-11-12 10:20:00",23564,"CKVY",13.96,23.19,22.95,23.38,22.64,58.8,64.65,57.7,0.25,11.41,12.88,10.37,3.748,3.842,344.7,17.23,4.822,412.118,8.62,0.0270585,0.03142781,0.3604589
"2018-11-12 10:25:00",23565,"CKVY",13.97,23.25,23.25,23.5,23,58.04,60.38,55.6,0.247,10.41,11.7,9.55,3.494,3.586,282.5,30.96,5.261,420.7913,8.62,0.0270585,0.03142781,0.3604589
"2018-11-12 10:30:00",23566,"CKVY",13.96,24.85,24.11,24.85,23.31,58.48,59.07,55.42,0.266,11.22,12.37,10.68,2.748,3.248,212.1,34.71,4.822,429.5427,8.62,0.03061486,0.03567295,0.3849536
"2018-11-12 10:35:00",23567,"CKVY",13.96,24.23,25.75,26.83,24.11,55.35,59.34,53.04,0.246,12.16,13.87,10.21,2.514,2.388,248.5,58.76,7.234,438.5764,8.62,0.03061486,0.03567295,0.3849536
"2018-11-12 10:40:00",23568,"CKVY",13.97,25.1,24.65,25.28,24.04,54.38,58.3,54.38,0.25,11.2,12.11,10.27,2.38,2.517,233.2,38.71,6.576,447.4586,8.62,0.03061486,0.03567295,0.3849536
"2018-11-12 10:45:00",23569,"CKVY",13.97,26.45,25.5,26.52,24.72,54.52,55.69,52.73,0.265,11.22,12.35,10.4,2.094,2.173,201.8,30.23,3.069,456.538,8.62,0.03492847,0.03967308,0.405858
"2018-11-12 10:50:00",23570,"CKVY",13.97,26.14,26.14,26.83,25.46,53.69,55.65,51.63,0.258,11.63,12.52,10.46,2.835,2.694,152.6,13.63,8.55,466.4281,8.63,0.03492847,0.03967308,0.405858
"2018-11-12 10:55:00",23571,"CKVY",13.98,24.59,25.65,26.33,24.47,54.31,54.52,52.11,0.245,11.11,11.92,9.84,3.202,2.845,185.3,27.66,7.234,446.9877,8.63,0.03492847,0.03967308,0.405858
"2018-11-12 11:00:00",23572,"CKVY",13.97,25.08,24.86,25.33,24.16,55.13,57.43,53.48,0.254,10.95,12.04,9.72,4.57,3.782,138.7,9.37,10.52,388.6343,8.62,0.03138844,0.03667273,0.4241179
"2018-11-12 11:05:00",23573,"CKVY",13.96,26.57,26.02,27,25.02,52.96,57.33,52.72,0.259,12.22,13.34,11.21,5.549,4.937,150.9,15.63,11.62,400.6495,8.62,0.03138844,0.03667273,0.4241179
"2018-11-12 11:10:00",23574,"CKVY",13.95,26.26,26.36,26.57,26.07,54.24,55.44,51.76,0.262,11.61,12.5,10.95,6.461,6.209,155.8,11.76,10.08,442.9866,8.62,0.03138844,0.03667273,0.4241179
"2018-11-12 11:15:00",23575,"CKVY",13.95,27.31,26.66,27.43,25.95,51.97,56.2,50.52,0.262,11.83,13.47,10.38,6.236,6.317,181.5,47.31,10.96,522.2911,8.62,0.04010601,0.04810398,0.4388251
"2018-11-12 11:20:00",23576,"CKVY",13.95,26.87,27.21,27.62,26.75,49.83,53.07,49.83,0.247,11.69,12.69,10.64,6.137,6.292,165,10.22,11.4,524.0237,8.62,0.04010601,0.04810398,0.4388251
"2018-11-12 11:25:00",23577,"CKVY",13.95,26.87,26.68,27.24,26.13,51.1,54.71,49.77,0.253,11.36,12.69,10.6,5.736,5.944,151.2,15.1,8.99,520.3027,8.62,0.04010601,0.04810398,0.4388251
"2018-11-12 11:30:00",23578,"CKVY",13.95,27.73,26.77,27.73,26.06,52.54,53.92,50.35,0.27,11.42,12.74,10.51,6.186,5.993,144.5,16.06,10.74,517.7601,8.62,0.04032882,0.04887826,0.4508311
"2018-11-12 11:35:00",23579,"CKVY",13.95,27.61,27.43,27.86,26.81,48.32,52.51,48.18,0.247,11.34,12.56,10.42,5.625,5.898,153.3,24.51,11.18,517.1019,8.62,0.04032882,0.04887826,0.4508311
"2018-11-12 11:40:00",23580,"CKVY",13.96,27.36,27.91,28.54,26.99,50,50.76,47.39,0.253,11.13,12.4,10.16,6.217,5.694,159,9.95,12.06,517.7544,8.62,0.04032882,0.04887826,0.4508311
"2018-11-12 11:45:00",23581,"CKVY",13.96,27.36,27.27,27.79,26.68,49.59,51.44,48.93,0.251,11.17,12.04,10.35,6.583,6.364,145.2,17.27,12.06,516.9532,8.62,0.04146218,0.05038444,0.4595146
"2018-11-12 11:50:00",23582,"CKVY",13.96,28.35,27.62,28.47,26.93,48.04,50.79,48.01,0.253,11.18,11.99,10.54,6.658,6.59,147.1,16.17,9.21,519.4825,8.62,0.04146218,0.05038444,0.4595146
"2018-11-12 11:55:00",23583,"CKVY",13.96,28.04,28.27,28.85,27.79,50.21,51,47.59,0.261,11.68,12.36,11.04,6.808,6.748,153,17.71,13.81,503.1368,8.62,0.04146218,0.05038444,0.4595146
"2018-11-12 12:00:00",23584,"CKVY",13.96,27.24,27.83,28.41,27.11,50.27,50.31,47.35,0.253,11.11,12.07,10.07,6.732,7.05,159.3,23.95,13.81,498.4679,8.62,0.04083527,0.05046795,0.4647065
"2018-11-12 12:05:00",23585,"CKVY",13.96,28.16,28.11,28.66,27.11,46.8,51.03,46.6,0.245,10.99,11.67,10.34,7.073,6.858,180.6,17.96,11.84,502.7622,8.62,0.04083527,0.05046795,0.4647065
"2018-11-12 12:10:00",23586,"CKVY",13.96,28.47,28.09,28.78,27.42,47.56,48.31,45.77,0.252,10.55,11.3,9.89,6.113,6.823,157.3,28.14,10.52,527.0097,8.61,0.04083527,0.05046795,0.4647065
"2018-11-12 12:15:00",23587,"CKVY",13.96,29.64,29.33,29.89,28.47,44.63,47.97,44.26,0.248,11.08,11.64,10.44,5.657,5.629,171.5,16.32,10.3,536.3843,8.62,0.04419794,0.05418808,0.4668294
"2018-11-12 12:20:00",23588,"CKVY",13.96,29.15,29.02,29.7,28.22,47.59,48.04,44.29,0.259,10.81,11.82,10.26,4.916,5.421,191.5,31.05,10.52,533.2565,8.62,0.04419794,0.05418808,0.4668294
"2018-11-12 12:25:00",23589,"CKVY",13.96,28.71,28.93,29.4,28.53,47.62,48.28,45.87,0.254,11.23,11.86,10.75,5.455,5.196,172,14.35,11.4,528.3956,8.62,0.04419794,0.05418808,0.4668294
"2018-11-12 12:30:00",23590,"CKVY",13.96,28.65,28.23,28.96,27.48,46.94,48.17,46.08,0.25,10.58,11.4,10.02,5.325,5.56,174.1,24.44,8.33,470.2924,8.61,0.03920037,0.04812013,0.4653809
"2018-11-12 12:35:00",23591,"CKVY",13.97,28.9,29.04,29.77,28.53,47.38,47.87,44.39,0.255,10.79,11.66,9.86,4.905,4.918,134.4,33.1,8.77,447.8941,8.61,0.03920037,0.04812013,0.4653809
"2018-11-12 12:40:00",23592,"CKVY",13.96,27.91,28.3,29.52,27.73,46.18,47.52,45.08,0.239,10.2,11.9,9.67,4.462,4.783,110,26.91,9.64,446.2817,8.61,0.03920037,0.04812013,0.4653809
"2018-11-12 12:45:00",23593,"CKVY",13.97,28.4,28.21,28.71,27.79,45.32,46.83,45.15,0.239,10.1,10.72,9.68,3.6,3.909,39.96,21.46,4.822,504.8534,8.61,0.04415194,0.05261591,0.4608309
"2018-11-12 12:50:00",23594,"CKVY",13.97,30.2,29.58,30.26,28.4,45.42,47.62,43.53,0.258,10.9,11.69,9.97,3.153,3.539,85.7,44.23,4.384,525.6663,8.61,0.04415194,0.05261591,0.4608309
"2018-11-12 12:55:00",23595,"CKVY",13.96,29.51,29.75,30.57,28.9,45.01,45.97,43.12,0.249,10.65,11.73,9.78,2.823,2.673,3.343,20.99,7.453,513.0109,8.61,0.04415194,0.05261591,0.4608309
"2018-11-12 13:00:00",23596,"CKVY",13.96,29.64,29.65,30.26,29.14,44.53,46.11,43.7,0.247,10.78,11.78,10.3,3.536,3.23,2.378,17.77,7.453,501.3007,8.61,0.04293689,0.05013579,0.4525231
"2018-11-12 13:05:00",23597,"CKVY",13.96,30,29.52,30.01,29.02,44.8,45.66,43.6,0.252,10.55,11.32,9.93,4.217,3.842,8.03,25.66,7.453,499.0486,8.61,0.04293689,0.05013579,0.4525231
"2018-11-12 13:10:00",23598,"CKVY",13.95,29.75,29.93,30.19,29.57,42.67,44.7,42.39,0.238,10.26,11.08,9.56,4.16,4.283,6.293,28.04,5.48,507.7849,8.61,0.04293689,0.05013579,0.4525231
"2018-11-12 13:15:00",23599,"CKVY",13.95,29.26,29.12,29.75,28.76,42.39,44.08,42.25,0.232,9.41,10.09,8.86,3.816,3.982,112.2,26.22,6.138,476.2496,8.61,0.04043978,0.04857425,0.441462
"2018-11-12 13:20:00",23600,"CKVY",13.95,30.24,30.18,30.49,29.26,40.6,42.39,40.6,0.231,9.53,9.97,9.15,3.036,3.434,93.8,49.29,4.384,452.8277,8.61,0.04043978,0.04857425,0.441462
"2018-11-12 13:25:00",23601,"CKVY",13.95,30.55,30.32,30.74,29.93,39.71,41.26,39.61,0.229,9.05,9.73,8.57,2.484,2.653,285.8,52.32,7.014,439.1752,8.61,0.04043978,0.04857425,0.441462
"2018-11-12 13:30:00",23602,"CKVY",13.94,31.36,30.91,31.67,30.49,41.09,41.22,39.51,0.245,9.66,10.55,8.78,3.074,2.529,276,33.97,10.08,458.8277,8.61,0.04108711,0.04824856,0.4271535
"2018-11-12 13:35:00",23603,"CKVY",13.94,30.3,30.63,31.6,29.87,41.33,41.77,39.57,0.236,9.52,10.52,8.63,4.646,4.021,329.2,35.25,12.49,462.5304,8.61,0.04108711,0.04824856,0.4271535
"2018-11-12 13:40:00",23604,"CKVY",13.92,31.1,30.43,31.16,29.99,40.57,41.57,39.88,0.239,9.22,10.02,8.59,4.716,4.786,258.6,52.59,4.384,456.4875,8.61,0.04108711,0.04824856,0.4271535
"2018-11-12 13:45:00",23605,"CKVY",13.92,30.48,30.54,31.23,30.11,41.22,41.22,39.16,0.237,9.24,9.93,8.78,4.945,5.072,316.9,14.72,9.21,449.2973,8.61,0.04000758,0.04927905,0.4094529
"2018-11-12 13:50:00",23606,"CKVY",13.92,30.91,30.99,31.53,30.42,39.57,41.49,38.74,0.231,9.56,10.48,8.71,4.532,4.423,307.8,23.75,10.52,442.1241,8.61,0.04000758,0.04927905,0.4094529
"2018-11-12 13:55:00",23607,"CKVY",13.91,30.6,30.55,31.16,29.92,39.09,41.63,38.5,0.226,9.02,10.11,8.35,5.72,4.999,324.9,22.23,15.78,435.0856,8.61,0.04000758,0.04927905,0.4094529
"2018-11-12 14:00:00",23608,"CKVY",13.92,30.42,30.27,30.6,29.98,40.29,40.67,38.88,0.231,8.72,9.29,8.19,5.415,5.574,280.7,22.61,8.77,427.9083,8.61,0.03836945,0.04803462,0.3887811
"2018-11-12 14:05:00",23609,"CKVY",13.91,31.59,30.85,31.59,30.42,38.64,40.25,38.64,0.232,9.07,9.68,8.38,4.7,5.235,277.3,35.16,6.357,420.18,8.61,0.03836945,0.04803462,0.3887811
"2018-11-12 14:10:00",23610,"CKVY",13.91,30.97,30.99,31.59,30.66,36.92,39.16,36.92,0.216,8.52,9.19,7.631,3.932,4.332,302.5,47.07,8.55,412.1184,8.61,0.03836945,0.04803462,0.3887811
"2018-11-12 14:15:00",23611,"CKVY",13.91,31.59,31.21,31.84,30.85,36.96,37.57,36.27,0.222,7.874,8.75,7.307,3.728,3.901,333.1,27.46,8.11,403.4715,8.61,0.03643723,0.04568604,0.3653484
"2018-11-12 14:20:00",23612,"CKVY",13.9,31.34,31.54,31.96,31.22,34.82,37.5,34.41,0.207,7.599,8.44,6.635,4.589,3.927,307,24.85,10.08,394.5047,8.61,0.03643723,0.04568604,0.3653484
"2018-11-12 14:25:00",23613,"CKVY",13.9,31.7,31.67,32.26,31.09,36.2,36.27,34.82,0.218,7.676,8.1,6.666,5.448,5.115,308.8,15,12.28,385.4789,8.61,0.03643723,0.04568604,0.3653484
"2018-11-12 14:30:00",23614,"CKVY",13.9,31.58,31.81,32.07,31.46,36.4,36.64,35.3,0.219,7.888,8.41,7.252,6.465,5.918,296.7,14.68,10.96,376.2639,8.61,0.03514615,0.04532032,0.3391907
"2018-11-12 14:35:00",23615,"CKVY",13.89,31.7,31.61,32.07,31.02,36.16,36.78,34.96,0.218,7.552,8.12,6.691,6.669,6.916,292.4,17.93,11.4,366.6998,8.6,0.03514615,0.04532032,0.3391907
"2018-11-12 14:40:00",23616,"CKVY",13.89,31.77,32.05,32.51,31.46,34.55,37.23,34.55,0.209,8.24,9.05,6.94,6.939,6.822,315.8,16.12,10.52,356.895,8.6,0.03514615,0.04532032,0.3391907
"2018-11-12 14:45:00",23617,"CKVY",13.89,31.83,31.57,32.07,31.15,34.79,36.37,34.51,0.211,7.343,7.956,6.597,6.7,6.732,321.4,14.06,11.18,346.8951,8.6,0.0340862,0.04632741,0.3101716
"2018-11-12 14:50:00",23618,"CKVY",13.89,31.58,31.83,32.2,31.46,35.58,36.88,34.82,0.214,7.714,8.62,7.059,6.768,6.475,302.1,18.77,10.08,336.733,8.6,0.0340862,0.04632741,0.3101716
"2018-11-12 14:55:00",23619,"CKVY",13.89,31.46,31.59,31.95,31.21,35.61,36.54,35.4,0.213,7.577,8.02,7.158,7.029,6.765,288.1,10.51,11.84,326.3043,8.6,0.0340862,0.04632741,0.3101716
"2018-11-12 15:00:00",23620,"CKVY",13.89,31.51,31.53,32.07,31.2,35.16,36.47,34.82,0.211,7.283,8.11,6.659,6.633,6.841,292.2,11.56,8.33,315.7962,8.6,0.03120467,0.04314405,0.2788412
"2018-11-12 15:05:00",23621,"CKVY",13.88,31.76,31.69,31.94,31.33,33.89,35.23,33.82,0.205,6.705,7.292,6.249,6.864,6.839,295.2,11.85,10.74,305.0507,8.6,0.03120467,0.04314405,0.2788412
"2018-11-12 15:10:00",23622,"CKVY",13.89,32.12,31.77,32.19,31.32,34.16,34.65,33.13,0.21,6.49,7.091,6.036,6.287,6.693,295.8,14.56,8.99,293.9971,8.6,0.03120467,0.04314405,0.2788412
"2018-11-12 15:15:00",23623,"CKVY",13.88,32.12,32.33,32.8,31.88,33.27,34.27,32.38,0.204,6.443,7.398,5.777,6.037,6.264,301.7,16.71,8.11,282.6384,8.6,0.0288598,0.04094113,0.2455881
"2018-11-12 15:20:00",23624,"CKVY",13.88,32.12,31.98,32.25,31.51,35.16,35.23,32.69,0.216,6.575,7.746,6.035,5.508,5.815,287.1,22.62,9.86,270.9997,8.6,0.0288598,0.04094113,0.2455881
"2018-11-12 15:25:00",23625,"CKVY",13.88,31.44,32.03,32.68,31.32,34.64,35.3,33.65,0.207,7.062,7.925,6.277,5.694,5.571,321,29.43,13.15,259.2892,8.6,0.0288598,0.04094113,0.2455881
"2018-11-12 15:30:00",23626,"CKVY",13.88,31.81,31.57,31.88,31.2,34.3,35.74,34.06,0.208,7.007,7.671,6.562,5.339,5.467,344.2,29.79,7.672,247.2595,8.6,0.02442057,0.03498919,0.2101711
"2018-11-12 15:35:00",23627,"CKVY",13.89,31.63,31.84,32.19,31.63,34.82,35.16,34.2,0.209,7.14,7.57,6.639,5.083,5.171,293.1,13.14,6.795,235.1451,8.6,0.02442057,0.03498919,0.2101711
"2018-11-12 15:40:00",23628,"CKVY",13.88,31.81,31.84,32.12,31.57,36.67,36.67,34.75,0.222,7.881,8.3,6.934,5.451,5.162,291.8,14.17,12.71,223.1261,8.6,0.02442057,0.03498919,0.2101711
"2018-11-12 15:45:00",23629,"CKVY",13.88,31.75,31.96,32.25,31.69,37.08,37.36,36.39,0.224,8.55,9.03,8.15,6.657,6.012,297.6,10.94,11.84,211.4518,8.6,0.02081181,0.03075545,0.1732542
"2018-11-12 15:50:00",23630,"CKVY",13.88,31.57,31.8,32.12,31.51,37.25,37.49,36.53,0.224,8.51,8.89,8.2,7.026,6.783,304,13.97,11.18,199.8069,8.6,0.02081181,0.03075545,0.1732542
"2018-11-12 15:55:00",23631,"CKVY",13.89,31.44,31.64,31.94,31.38,37.73,38.25,37.25,0.225,8.81,9.21,8.32,6.779,6.995,298.3,11.64,10.52,187.7647,8.6,0.02081181,0.03075545,0.1732542
"2018-11-12 16:00:00",23632,"CKVY",13.89,31.51,31.46,31.69,31.26,38.73,39.28,37.63,0.232,9.01,9.66,8.45,6.589,6.682,287.4,12.06,10.3,175.5175,8.59,0.0191341,0.0301719,0.1355785
"2018-11-12 16:05:00",23633,"CKVY",13.9,31.32,31.51,31.69,31.26,38.73,38.9,38.08,0.23,9.08,9.39,8.75,6.697,6.631,294.7,13.86,10.08,163.346,8.59,0.0191341,0.0301719,0.1355785
"2018-11-12 16:10:00",23634,"CKVY",13.9,31.26,31.33,31.51,31.2,39.21,39.28,38.45,0.232,9.15,9.4,8.84,6.726,6.783,290.4,9.97,11.4,151.3753,8.59,0.0191341,0.0301719,0.1355785
"2018-11-12 16:15:00",23635,"CKVY",13.9,31.13,31.24,31.38,31.07,39.97,40.1,39.14,0.236,9.51,9.89,9.18,6.487,6.632,293.1,10.69,8.33,139.4859,8.59,0.01559098,0.02601754,0.09803592
"2018-11-12 16:20:00",23636,"CKVY",13.9,30.89,30.9,31.2,30.7,40.27,40.69,39.59,0.235,9.51,9.74,9.27,6.626,6.694,295.6,10.94,10.3,127.5324,8.59,0.01559098,0.02601754,0.09803592
"2018-11-12 16:25:00",23637,"CKVY",13.91,30.45,30.69,30.95,30.45,41.61,41.75,40.1,0.239,9.76,10.06,9.36,6.045,6.288,303,15.64,7.891,115.5691,8.59,0.01559098,0.02601754,0.09803592
"2018-11-12 16:30:00",23638,"CKVY",13.91,30.21,30.4,30.58,30.15,42.23,42.47,41.2,0.24,9.92,10.18,9.59,5.747,5.895,303.5,9.67,9.21,103.7186,8.59,0.0114327,0.02075134,0.06198862
"2018-11-12 16:35:00",23639,"CKVY",13.92,29.65,30.01,30.27,29.65,42.88,42.95,41.61,0.238,9.85,10.04,9.61,5.46,5.608,298.9,11.22,10.74,91.97385,8.59,0.0114327,0.02075134,0.06198862
"2018-11-12 16:40:00",23640,"CKVY",13.29,28.54,29.31,29.84,28.48,45.32,45.32,42.71,0.24,9.97,10.13,9.8,5.562,5.552,303.9,9.67,8.11,79.39412,8.59,0.0114327,0.02075134,0.06198862
"2018-11-12 16:45:00",23641,"CKVY",13.13,27.74,28.11,28.48,27.74,47.14,47.18,45.32,0.242,10.17,10.31,9.95,5.519,5.565,308.4,7.795,7.453,56.98559,8.59,0.005123948,0.01261697,0.0313113
"2018-11-12 16:50:00",23642,"CKVY",13.09,26.63,27.31,27.86,26.63,50.23,50.23,47.11,0.246,10.34,10.62,10.11,4.844,5.157,299.6,9.34,5.699,34.56661,8.58,0.005123948,0.01261697,0.0313113
"2018-11-12 16:55:00",23643,"CKVY",13.07,26.2,26.37,26.69,26.07,51.23,51.23,50.23,0.247,10.6,10.71,10.46,3.931,4.389,304.4,7.141,4.165,16.27741,8.58,0.005123948,0.01261697,0.0313113
"2018-11-12 17:00:00",23644,"CKVY",13.04,26.26,26,26.26,25.83,51.34,51.96,51.23,0.248,10.62,10.81,10.44,2.915,3.396,311.2,4.831,2.63,11.07613,8.58,0.002995124,0.008068639,0.01351513
"2018-11-12 17:05:00",23645,"CKVY",13.03,26.2,26.32,26.51,26.14,50.89,51.27,50.62,0.245,10.55,10.72,10.37,1.917,2.386,310.7,11.56,1.973,9.128444,8.58,0.002995124,0.008068639,0.01351513
"2018-11-12 17:10:00",23646,"CKVY",13.02,25.52,26.09,26.39,25.52,51.92,51.92,50.65,0.243,10.43,10.63,10.19,1.148,1.553,327.1,4.422,1.534,7.116784,8.57,0.002995124,0.008068639,0.01351513
"2018-11-12 17:15:00",23647,"CKVY",13.01,25.21,25.31,25.65,25.09,53.57,53.57,51.96,0.248,10.47,10.75,10.31,0.475,0.802,337.8,15.32,0,5.144461,8.57,-0.00189558,-0.00220388,0.004596247
"2018-11-12 17:20:00",23648,"CKVY",13,25.65,25.29,25.65,25.03,53.02,54.95,53.02,0.25,10.94,11.46,10.55,0.43,0.386,40.73,20.99,2.63,3.432493,8.57,-0.00189558,-0.00220388,0.004596247
"2018-11-12 17:25:00",23649,"CKVY",12.99,25.04,25.51,25.9,25.04,53.78,53.82,52.2,0.247,10.72,10.95,10.54,0.35,0.366,10.17,82.8,1.315,2.128793,8.57,-0.00189558,-0.00220388,0.004596247
"2018-11-12 17:30:00",23650,"CKVY",12.99,25.16,25.26,25.47,24.97,53.51,53.85,53.24,0.247,10.73,10.85,10.59,0.404,0.369,96.3,43.64,0.877,1.223988,8.57,-0.004678122,-0.006948737,0.0003598665
"2018-11-12 17:35:00",23651,"CKVY",12.98,25.29,25.19,25.41,25.04,53.31,53.92,53.31,0.247,10.74,10.89,10.53,0.245,0.342,67.47,23.6,1.754,0.6088739,8.57,-0.004678122,-0.006948737,0.0003598665
"2018-11-12 17:40:00",23652,"CKVY",12.96,25.35,25.4,25.6,25.16,53.41,53.51,52.89,0.248,10.74,10.88,10.59,0.199,0.2,317.1,25.14,0.658,0.2369455,8.57,-0.004678122,-0.006948737,0.0003598665
"2018-11-12 17:45:00",23653,"CKVY",12.96,25.48,25.31,25.54,25.11,53.04,53.79,52.93,0.248,10.76,10.92,10.54,0.18,0.185,339.7,22.07,0.877,0.06632569,8.57,-0.005085137,-0.007744396,2.5E-07
"2018-11-12 17:50:00",23654,"CKVY",12.96,25.54,25.52,25.67,25.36,52.8,53.04,52.73,0.248,10.69,10.86,10.57,0.241,0.184,21.57,10.67,2.85,0.003498122,8.57,-0.005085137,-0.007744396,2.5E-07
"2018-11-12 17:55:00",23655,"CKVY",12.95,24.68,24.81,25.61,24.31,55.31,55.55,52.63,0.25,10.78,11.09,10.39,1.555,0.874,23.43,9.63,6.138,0,8.57,-0.005085137,-0.007744396,2.5E-07
"2018-11-12 18:00:00",23656,"CKVY",12.95,24.75,24.97,25.31,24.62,53.87,55.28,52.94,0.244,10.6,10.96,10.24,2.624,2.147,358.1,13.48,6.138,0,8.57,-0.003062292,-0.004023041,2.5E-07
"2018-11-12 18:05:00",23657,"CKVY",12.94,25.19,25.06,25.56,24.38,51.95,54.36,51.34,0.24,10.24,10.47,9.86,3.895,3.322,358.1,13.06,6.138,0,8.57,-0.003062292,-0.004023041,2.5E-07
"2018-11-12 18:10:00",23658,"CKVY",12.94,25.31,25.1,25.56,24.69,50.72,52.85,50.68,0.236,9.95,10.19,9.59,4.101,3.971,4.282,9.94,7.672,0,8.57,-0.003062292,-0.004023041,2.5E-07
"2018-11-12 18:15:00",23659,"CKVY",12.94,24.82,25.27,25.68,24.82,51.51,51.54,50.1,0.234,9.56,9.72,9.37,4.6,4.346,8.81,8.28,7.014,0,8.57,0.0008117562,0.001419681,2.5E-07
"2018-11-12 18:20:00",23660,"CKVY",12.94,25.44,25.09,25.44,24.76,48.59,51.61,48.18,0.227,9.12,9.61,8.44,4.856,4.775,5.947,10.57,7.453,0,8.57,0.0008117562,0.001419681,2.5E-07
"2018-11-12 18:25:00",23661,"CKVY",12.93,24.82,25.08,25.38,24.7,48.93,49.11,48.28,0.223,8.45,8.75,8.22,4.634,4.82,353.2,9.49,6.357,0,8.57,0.0008117562,0.001419681,2.5E-07
"2018-11-12 18:30:00",23662,"CKVY",12.93,24.39,24.63,24.82,24.27,48.63,49.11,47.8,0.217,7.931,8.34,7.705,3.98,4.304,334.1,8.87,4.822,0,8.57,0.001635149,0.002394679,2.5E-07
"2018-11-12 18:35:00",23663,"CKVY",12.91,24.09,24.3,24.71,23.96,47.22,48.63,46.74,0.208,7.258,7.811,6.831,3.244,3.589,327.4,9.7,5.261,0,8.57,0.001635149,0.002394679,2.5E-07
"2018-11-12 18:40:00",23664,"CKVY",12.92,23.72,23.61,24.21,23.16,49.22,49.35,47.15,0.214,7.125,7.559,6.84,2.721,2.924,338.8,17.91,4.165,0,8.57,0.001635149,0.002394679,2.5E-07
"2018-11-12 18:45:00",23665,"CKVY",12.92,23.97,23.86,24.09,23.6,49.63,50.04,49.22,0.218,7.804,8.07,7.403,2.651,2.652,357.5,19.23,4.165,0,8.57,0.0001901747,0.0006636927,2.5E-07
"2018-11-12 18:50:00",23666,"CKVY",12.91,24.47,24.33,24.71,23.78,46.74,49.6,46.47,0.21,7.425,7.844,6.978,2.694,2.626,0.631,9.43,4.165,0,8.57,0.0001901747,0.0006636927,2.5E-07
"2018-11-12 18:55:00",23667,"CKVY",12.91,24.16,24.48,24.65,24.09,45.85,46.74,45.37,0.203,6.634,7.108,6.212,3.149,2.911,7.561,5.616,5.918,0,8.57,0.0001901747,0.0006636927,2.5E-07
"2018-11-12 19:00:00",23668,"CKVY",12.9,23.85,23.69,24.22,23.29,45.88,47.33,45.58,0.2,6.138,6.359,5.92,3.837,3.452,7.664,6.701,6.357,0,8.57,0.0002352559,0.0007350841,2.5E-07
"2018-11-12 19:05:00",23669,"CKVY",12.9,24.03,23.78,24.1,23.47,44.34,46.33,44.34,0.195,5.786,6.171,5.399,4.301,4.039,6.679,7.091,6.795,0,8.57,0.0002352559,0.0007350841,2.5E-07
"2018-11-12 19:10:00",23670,"CKVY",12.9,23.85,23.9,24.28,23.54,44.34,45.44,43.79,0.194,5.417,5.709,5.222,4.59,4.508,9.92,7.526,6.357,0,8.57,0.0002352559,0.0007350841,2.5E-07
"2018-11-12 19:15:00",23671,"CKVY",12.89,23.61,23.59,23.97,23.11,45.24,46.13,44.24,0.196,5.431,5.671,5.179,4.321,4.486,14.24,8.58,5.699,0,8.57,0.001650849,0.002431477,2.5E-07
"2018-11-12 19:20:00",23672,"CKVY",12.89,23.61,23.36,23.73,23.05,45.86,46.41,45.17,0.198,5.525,5.899,5.219,4.091,4.258,28.44,9.04,5.261,0,8.57,0.001650849,0.002431477,2.5E-07
"2018-11-12 19:25:00",23673,"CKVY",12.89,22.8,23.31,23.73,22.62,48.13,48.33,45.58,0.201,5.987,6.323,5.654,3.674,3.874,22.48,12.03,4.822,0,8.57,0.001650849,0.002431477,2.5E-07
"2018-11-12 19:30:00",23674,"CKVY",12.89,22.5,22.8,23.11,22.43,49.43,49.47,47.58,0.204,6.28,6.505,6.036,3.697,3.696,10.47,6.316,5.48,0,8.57,0.001148019,0.001821659,2.5E-07
"2018-11-12 19:35:00",23675,"CKVY",12.89,22.06,22.34,22.62,22.06,51.98,51.98,49.47,0.211,6.751,7.223,6.238,3.851,3.745,10.03,3.641,5.261,0,8.57,0.001148019,0.001821659,2.5E-07
"2018-11-12 19:40:00",23676,"CKVY",12.88,21.32,21.69,22.19,21.2,55.72,55.86,51.98,0.219,7.656,8.06,7.123,3.983,3.932,11.81,4.663,5.042,0,8.57,0.001148019,0.001821659,2.5E-07
"2018-11-12 19:45:00",23677,"CKVY",12.88,20.95,21.19,21.44,20.83,56.82,56.86,55.55,0.22,8.01,8.14,7.822,3.987,3.992,5.076,9.36,5.042,0,8.57,0.0006291349,0.001133931,2.5E-07
"2018-11-12 19:50:00",23678,"CKVY",12.87,21.01,21.11,21.26,20.89,56.65,56.86,56,0.22,8.01,8.21,7.811,3.865,3.962,1.912,4.553,4.822,0,8.57,0.0006291349,0.001133931,2.5E-07
"2018-11-12 19:55:00",23679,"CKVY",12.88,21.01,20.91,21.08,20.77,56.93,57.48,56.58,0.221,8.14,8.3,7.912,3.792,3.839,356.5,6.954,4.603,0,8.57,0.0006291349,0.001133931,2.5E-07
"2018-11-12 20:00:00",23680,"CKVY",12.87,17.92,20.22,21.14,17.92,64.15,64.15,56.65,0.218,7.918,8.24,7.318,3.37,3.536,313.8,27.04,3.946,0,8.57,0.0002977005,0.0007001456,2.5E-07
"2018-11-12 20:05:00",23681,"CKVY",12.87,17.12,17.34,17.92,17,68.04,68.04,64.15,0.223,8.17,8.5,7.821,3.368,3.35,290.1,3.64,4.384,0,8.57,0.0002977005,0.0007001456,2.5E-07
"2018-11-12 20:10:00",23682,"CKVY",12.86,17.62,17.68,18.05,17.06,66.05,68.11,65.84,0.221,8.54,8.77,8.14,3.217,3.269,300,3.585,3.726,0,8.57,0.0002977005,0.0007001456,2.5E-07
"2018-11-12 20:15:00",23683,"CKVY",12.86,17.12,17.56,17.86,17.06,67.94,67.94,65.98,0.223,8.35,8.62,8.08,3.406,3.34,300.8,6.401,3.946,0,8.57,-0.0005446628,-0.000411323,2.5E-07
"2018-11-12 20:20:00",23684,"CKVY",12.86,17.31,17.06,17.44,16.51,67.7,69.94,67.67,0.224,8.53,8.79,8.19,3.043,3.3,331.3,10.07,3.946,0,8.57,-0.0005446628,-0.000411323,2.5E-07
"2018-11-12 20:25:00",23685,"CKVY",12.86,16.51,16.65,17.31,16.39,69.05,70.15,67.7,0.221,8.33,8.56,8.06,2.499,2.711,354.5,12.93,2.63,0,8.57,-0.0005446628,-0.000411323,2.5E-07
"2018-11-12 20:30:00",23686,"CKVY",12.85,17.44,17.48,18,16.51,68.78,69.05,66.13,0.229,8.67,9.12,8.09,2.189,2.39,35.89,11.88,3.069,0,8.56,-0.0009762009,-0.0009790093,2.5E-07
"2018-11-12 20:35:00",23687,"CKVY",12.85,14.59,16.07,17.56,14.59,73.11,73.11,68.23,0.215,7.912,9.05,7.202,2.068,1.948,305.3,30.39,4.822,0,8.56,-0.0009762009,-0.0009790093,2.5E-07
"2018-11-12 20:40:00",23688,"CKVY",12.85,15.96,15.33,15.96,14.59,71.94,74.21,71.94,0.224,8.25,8.58,7.57,3.093,2.657,309.2,8.48,5.48,0,8.56,-0.0009762009,-0.0009790093,2.5E-07
"2018-11-12 20:45:00",23689,"CKVY",12.84,15.96,16.22,16.45,15.89,71.63,71.97,70.91,0.223,8.56,8.75,8.32,3.249,3.212,327.9,41.19,4.603,0,8.56,-0.001193224,-0.001284054,2.5E-07
"2018-11-12 20:50:00",23690,"CKVY",12.85,15.65,15.58,15.96,15.34,72.59,73.87,71.63,0.223,8.51,8.71,8.31,2.936,3.205,153,19.99,3.069,0,8.56,-0.001193224,-0.001284054,2.5E-07
"2018-11-12 20:55:00",23691,"CKVY",12.84,16.39,16,16.57,15.65,67.78,72.56,67.78,0.215,8.27,8.61,7.605,2.483,2.665,224.9,28.58,5.042,0,8.56,-0.001193224,-0.001284054,2.5E-07
"2018-11-12 21:00:00",23692,"CKVY",12.84,15.34,15.22,16.45,14.59,72.56,73.21,67.37,0.22,7.3,8.11,6.741,2.28,2.323,231,15.73,3.507,0,8.56,-0.00110275,-0.001163466,2.5E-07
"2018-11-12 21:05:00",23693,"CKVY",12.84,15.09,15.44,15.83,14.97,71.8,72.52,70.19,0.216,7.673,8.16,7.331,2.611,2.395,246.3,7.828,3.507,0,8.56,-0.00110275,-0.001163466,2.5E-07
"2018-11-12 21:10:00",23694,"CKVY",12.84,15.34,15.26,15.46,15.03,70.84,72.8,70.84,0.215,7.759,8.07,7.472,2.425,2.56,252.1,9.46,3.507,0,8.56,-0.00110275,-0.001163466,2.5E-07
"2018-11-12 21:15:00",23695,"CKVY",12.84,15.46,15.32,15.46,15.21,70.84,70.94,69.91,0.216,7.426,7.7,7.17,2.286,2.35,234.1,8.46,2.411,0,8.56,-0.00127974,-0.001409367,2.5E-07
"2018-11-12 21:20:00",23696,"CKVY",12.83,15.4,15.5,15.65,15.28,71.32,71.46,70.8,0.217,7.842,8.04,7.499,1.722,2.104,242.2,1.992,1.534,0,8.56,-0.00127974,-0.001409367,2.5E-07
"2018-11-12 21:25:00",23697,"CKVY",12.83,14.78,14.9,15.46,14.6,74.83,74.9,71.29,0.222,7.832,8.31,7.335,1.189,1.371,129.7,76.69,2.411,0,8.56,-0.00127974,-0.001409367,2.5E-07
"2018-11-12 21:30:00",23698,"CKVY",12.83,14.6,14.71,14.85,14.48,80,80,74.8,0.235,9.01,9.56,8.14,1.128,1.173,129.7,9.26,2.411,0,8.57,-0.002103726,-0.002632098,2.5E-07
"2018-11-12 21:35:00",23699,"CKVY",12.82,13.86,14.15,14.6,13.74,80.1,80.4,79.93,0.228,9.16,9.59,8.76,1.265,1.176,177.5,46.97,1.973,0,8.56,-0.002103726,-0.002632098,2.5E-07
"2018-11-12 21:40:00",23700,"CKVY",12.82,13.8,13.75,13.92,13.55,78.69,80.2,78.69,0.223,8.55,8.88,8.36,1.197,1.322,303.9,21.21,2.192,0,8.57,-0.002103726,-0.002632098,2.5E-07
"2018-11-12 21:45:00",23701,"CKVY",12.82,14.6,14.34,14.73,13.8,74.88,78.76,74.84,0.22,8.34,8.54,7.967,0.841,1.038,3.961,5.087,1.973,0,8.57,-0.002507589,-0.003305873,2.5E-07
"2018-11-12 21:50:00",23702,"CKVY",12.82,14.67,14.66,14.85,14.48,73.74,74.84,73.71,0.217,7.972,8.16,7.798,0.463,0.624,42.41,38.81,0,0,8.57,-0.002507589,-0.003305873,2.5E-07
"2018-11-12 21:55:00",23703,"CKVY",12.82,14.73,14.8,14.98,14.6,73.74,73.74,73.05,0.218,7.851,8.06,7.663,0.181,0.29,80.2,0.058,0,0,8.57,-0.002507589,-0.003305873,2.5E-07
"2018-11-12 22:00:00",23704,"CKVY",12.81,12.81,14.29,14.85,12.75,74.43,75.84,73.74,0.202,7.709,8.11,6.171,0.217,0.083,136.9,70.8,2.192,0,8.57,-0.003569926,-0.005334321,2.5E-07
"2018-11-12 22:05:00",23705,"CKVY",12.81,12.38,12.26,12.81,11.95,80,80.1,74.47,0.213,6.877,7.511,5.932,0.687,0.498,257.5,2.748,2.192,0,8.57,-0.003569926,-0.005334321,2.5E-07
"2018-11-12 22:10:00",23706,"CKVY",12.81,12.88,12.48,12.88,12.2,81.2,81.5,79.94,0.221,7.741,8.2,7.23,1.017,0.79,265.1,17.45,2.192,0,8.57,-0.003569926,-0.005334321,2.5E-07
"2018-11-12 22:15:00",23707,"CKVY",12.81,13.25,13.37,13.68,12.75,77.26,81.4,77.23,0.214,8.16,8.63,7.457,1.433,1.315,285.4,12.82,2.411,0,8.57,-0.002725561,-0.003741116,2.5E-07
"2018-11-12 22:20:00",23708,"CKVY",12.8,12.76,12.67,13.31,12.38,80.3,80.4,76.88,0.218,7.379,7.862,6.731,1.196,1.314,54.54,28,2.411,0,8.57,-0.002725561,-0.003741116,2.5E-07
"2018-11-12 22:25:00",23709,"CKVY",12.8,13.07,12.74,13.13,12.45,80.5,81.1,79.81,0.221,7.9,8.33,7.417,1.085,1.19,340.3,31.13,1.534,0,8.57,-0.002725561,-0.003741116,2.5E-07
"2018-11-12 22:30:00",23710,"CKVY",12.8,12.69,12.93,13.19,12.63,79.53,80.5,79.12,0.215,7.818,8.3,7.427,0.452,0.742,337.1,0.096,0,0,8.57,-0.002511513,-0.003349306,2.5E-07
"2018-11-12 22:35:00",23711,"CKVY",12.79,12.63,12.81,13,12.57,80.2,81,79.53,0.216,7.956,8.25,7.503,0.26,0.292,340.3,38.36,1.534,0,8.57,-0.002511513,-0.003349306,2.5E-07
"2018-11-12 22:40:00",23712,"CKVY",12.79,12.26,12.36,12.69,12.14,82.5,82.9,80.2,0.219,7.818,8.18,7.491,0.224,0.26,160.7,18.03,1.754,0,8.57,-0.002511513,-0.003349306,2.5E-07
"2018-11-12 22:45:00",23713,"CKVY",12.78,12.38,12.3,12.45,12.14,81.3,82.7,81.3,0.217,7.954,8.11,7.641,0.323,0.241,195.6,39.81,2.192,0,8.57,-0.003455214,-0.005232928,2.5E-07
"2018-11-12 22:50:00",23714,"CKVY",12.78,12.38,12.29,12.45,12.07,80.9,81.3,80.5,0.216,7.541,7.813,7.225,1.16,0.741,307,6.521,3.507,0,8.57,-0.003455214,-0.005232928,2.5E-07
"2018-11-12 22:55:00",23715,"CKVY",12.78,12.26,12.38,12.51,12.14,80.4,80.9,80.3,0.213,7.534,7.752,7.248,1.386,1.341,330.3,3.569,2.63,0,8.57,-0.003455214,-0.005232928,2.5E-07
"2018-11-12 23:00:00",23716,"CKVY",12.78,11.89,12.04,12.32,11.83,82.4,82.5,80.3,0.215,7.396,7.663,7.164,1.286,1.369,327.6,0.099,0,0,8.57,-0.002425933,-0.003210767,2.5E-07
"2018-11-12 23:05:00",23717,"CKVY",12.77,11.71,11.75,11.95,11.52,85,85.1,82.4,0.22,7.755,8.1,7.458,0.408,0.867,327.7,0.1,0,0,8.57,-0.002425933,-0.003210767,2.5E-07
"2018-11-12 23:10:00",23718,"CKVY",12.78,11.47,11.84,12.09,11.4,81,86.3,81,0.207,8.17,8.76,6.715,0.37,0.264,312.2,20.16,2.192,0,8.57,-0.002425933,-0.003210767,2.5E-07
"2018-11-12 23:15:00",23719,"CKVY",12.77,11.41,11.61,11.9,11.28,78.49,81.4,78.49,0.2,6.719,7.185,5.967,0.692,0.583,329.2,12.08,2.63,0,8.57,-0.002996844,-0.004302534,2.5E-07
"2018-11-12 23:20:00",23720,"CKVY",12.77,10.54,10.8,11.41,10.35,82.1,82.1,78.42,0.202,5.784,6.16,5.412,1.15,0.861,286.5,28.04,2.85,0,8.57,-0.002996844,-0.004302534,2.5E-07
"2018-11-12 23:25:00",23721,"CKVY",12.77,10.05,10.24,10.6,9.92,83.4,83.4,82.1,0.2,5.978,6.384,5.683,1.118,1.183,220.3,32.61,1.754,0,8.57,-0.002996844,-0.004302534,2.5E-07
"2018-11-12 23:30:00",23722,"CKVY",12.76,11.28,10.66,11.28,9.98,84.4,85.5,83.4,0.214,6.974,7.636,5.988,1.358,1.179,278.1,9.33,2.411,0,8.57,-0.002380747,-0.003179161,2.5E-07
"2018-11-12 23:35:00",23723,"CKVY",12.77,10.79,11.04,11.28,10.73,82.4,84.4,82.4,0.205,6.872,7.488,6.451,1.456,1.478,286.3,3.109,2.192,0,8.57,-0.002380747,-0.003179161,2.5E-07
"2018-11-12 23:40:00",23724,"CKVY",12.75,10.79,10.61,10.79,10.48,84.4,84.4,82.4,0.21,6.464,7,6.188,1.146,1.317,282.9,0.143,0.877,0,8.57,-0.002380747,-0.003179161,2.5E-07
"2018-11-12 23:45:00",23725,"CKVY",12.75,12.21,11.71,12.28,10.79,81.8,85.1,81.8,0.217,7.768,8.1,7,1.099,1.109,278.1,11.32,2.192,0,8.57,-0.002253529,-0.002933949,2.5E-07
"2018-11-12 23:50:00",23726,"CKVY",12.76,13.27,12.46,13.33,11.97,79.63,81.8,79.63,0.221,7.755,8.47,7.147,1.364,1.217,287.9,3.581,2.85,0,8.57,-0.002253529,-0.002933949,2.5E-07
"2018-11-12 23:55:00",23727,"CKVY",12.75,12.03,12.65,13.33,12.03,79.21,79.56,78.32,0.208,7.327,8.14,6.812,2.084,1.717,278.2,9.09,2.85,0,8.57,-0.002253529,-0.002933949,2.5E-07
"2018-11-13 00:00:00",23728,"CKVY",12.75,11.1,11.41,12.09,10.79,82.4,82.5,79.21,0.208,6.466,6.943,5.902,2.08,2.06,193.9,40.9,2.63,0,8.57,-0.001972107,-0.002457847,2.5E-07
"2018-11-13 00:05:00",23729,"CKVY",12.73,11.1,11.07,11.29,10.92,84.2,84.2,82.4,0.212,6.966,7.335,6.757,1.937,1.954,169.4,9.67,3.507,0,8.57,-0.001972107,-0.002457847,2.5E-07
"2018-11-13 00:10:00",23730,"CKVY",12.73,10.67,10.9,11.23,10.67,84.4,84.7,83.7,0.208,7.044,7.504,6.704,2.106,2.049,160.8,7.662,3.726,0,8.58,-0.001972107,-0.002457847,2.5E-07
"2018-11-13 00:15:00",23731,"CKVY",12.73,11.23,11.18,11.53,10.67,84.7,85.4,84.4,0.215,7.552,7.996,6.885,2.542,2.352,160.9,12.19,3.726,0,8.58,-0.001721451,-0.002071358,2.5E-07
"2018-11-13 00:20:00",23732,"CKVY",12.73,11.72,11.32,11.72,11.04,84.2,84.8,84.1,0.218,7.543,7.865,7.286,2.755,2.675,179.7,8.03,4.165,0,8.58,-0.001721451,-0.002071358,2.5E-07
"2018-11-13 00:25:00",23733,"CKVY",12.73,12.65,12.28,12.77,11.66,80.5,84.2,80.5,0.217,7.992,8.2,7.734,3.043,2.861,185.2,3.886,4.603,0,8.58,-0.001721451,-0.002071358,2.5E-07
"2018-11-13 00:30:00",23734,"CKVY",12.73,11.6,12.2,12.77,11.53,81.5,81.5,80.2,0.21,7.422,7.887,6.93,3.437,3.263,181.9,5.989,5.261,0,8.58,-0.00129764,-0.001451981,2.5E-07
"2018-11-13 00:35:00",23735,"CKVY",12.72,9.68,10.52,11.6,9.55,83.1,83.1,81.4,0.196,6.11,7.028,5.394,3.687,3.636,166.6,7.097,4.822,0,8.58,-0.00129764,-0.001451981,2.5E-07
"2018-11-13 00:40:00",23736,"CKVY",12.73,8.56,8.96,9.61,8.56,85.7,85.7,83,0.193,5.207,5.509,5.04,3.33,3.518,149.9,3.874,3.069,0,8.58,-0.00129764,-0.001451981,2.5E-07
"2018-11-13 00:45:00",23737,"CKVY",12.72,8.44,8.57,8.69,8.44,86.9,87,85.7,0.194,5.364,5.527,5.091,2.872,3.109,134.7,14.63,3.946,0,8.58,-0.001051626,-0.001139855,2.5E-07
"2018-11-13 00:50:00",23738,"CKVY",12.72,8.93,8.61,8.93,8.19,88,88,86.9,0.201,5.644,6.099,5.117,2.585,2.675,110.1,7.194,3.288,0,8.58,-0.001051626,-0.001139855,2.5E-07
"2018-11-13 00:55:00",23739,"CKVY",12.71,9.18,9.05,9.24,8.81,86.7,88,86.6,0.2,6.047,6.187,5.902,2.88,2.744,118.4,5.737,4.384,0,8.58,-0.001051626,-0.001139855,2.5E-07
"2018-11-13 01:00:00",23740,"CKVY",12.72,9.37,9.22,9.37,9.06,86.1,86.7,86.1,0.201,5.978,6.119,5.806,3.143,2.947,118.7,5.086,5.042,0,8.58,-0.001379895,-0.001587262,2.5E-07
"2018-11-13 01:05:00",23741,"CKVY",12.7,9.12,9.23,9.43,9,85.8,86.2,85.8,0.198,5.863,6.119,5.605,3.595,3.414,119.7,4.003,4.822,0,8.58,-0.001379895,-0.001587262,2.5E-07
"2018-11-13 01:10:00",23742,"CKVY",12.69,9.06,8.98,9.18,8.81,86.3,86.3,85.8,0.198,5.66,5.814,5.483,3.297,3.438,119,3.839,4.165,0,8.58,-0.001379895,-0.001587262,2.5E-07
"2018-11-13 01:15:00",23743,"CKVY",12.7,9.3,9.18,9.43,8.93,85.9,86.3,85.8,0.2,5.868,6.084,5.658,3.154,3.252,113.8,6.902,3.946,0,8.58,-0.001134831,-0.00124952,2.5E-07
"2018-11-13 01:20:00",23744,"CKVY",12.69,9.86,9.56,9.99,9.24,85.1,85.9,85.1,0.203,6.085,6.429,5.84,3.147,3.134,119.1,6.646,4.822,0,8.58,-0.001134831,-0.00124952,2.5E-07
"2018-11-13 01:25:00",23745,"CKVY",12.69,9.61,9.86,10.05,9.61,83.8,85.1,83.8,0.198,6.108,6.428,5.707,3.332,3.204,142.2,5.203,3.946,0,8.58,-0.001134831,-0.00124952,2.5E-07
"2018-11-13 01:30:00",23746,"CKVY",12.69,9.18,9.4,9.74,9.06,84.2,84.2,83.6,0.195,5.504,5.811,5.187,3.503,3.423,149.7,4.023,4.384,0,8.58,-0.001139712,-0.001254691,2.5E-07
"2018-11-13 01:35:00",23747,"CKVY",12.68,8.81,8.9,9.18,8.75,85.1,85.1,84,0.193,5.178,5.42,4.99,3.582,3.482,158.4,4.55,5.042,0,8.58,-0.001139712,-0.001254691,2.5E-07
"2018-11-13 01:40:00",23748,"CKVY",12.69,9.18,9.02,9.24,8.75,85.3,85.4,84.6,0.197,5.433,5.752,5.131,3.853,3.768,170.5,7.378,4.822,0,8.58,-0.001139712,-0.001254691,2.5E-07
"2018-11-13 01:45:00",23749,"CKVY",12.68,11.16,9.98,11.16,9.18,83.7,86.4,83.7,0.211,6.483,7.491,5.673,3.691,3.85,185.6,13.2,4.384,0,8.58,-0.0009893009,-0.00105735,2.5E-07
"2018-11-13 01:50:00",23750,"CKVY",12.68,9.3,10.12,11.16,9.3,82.5,83.6,80.4,0.192,5.588,7.173,4.81,2.827,3.355,180.4,26.57,3.726,0,8.58,-0.0009893009,-0.00105735,2.5E-07
"2018-11-13 01:55:00",23751,"CKVY",12.68,9.43,9.35,9.55,9.12,85.6,85.8,82.5,0.2,5.692,6.162,5.035,2.253,2.508,140,6.311,3.069,0,8.58,-0.0009893009,-0.00105735,2.5E-07
"2018-11-13 02:00:00",23752,"CKVY",12.67,8.93,9.31,9.61,8.93,84.9,85.9,84.8,0.194,5.773,6.232,5.297,2.229,2.175,128.6,8.91,3.946,0,8.58,-0.00134362,-0.001538347,2.5E-07
"2018-11-13 02:05:00",23753,"CKVY",12.67,8.44,8.61,8.93,8.38,86,86,84.8,0.192,5.149,5.323,4.994,2.812,2.459,130.7,3.55,3.726,0,8.58,-0.00134362,-0.001538347,2.5E-07
"2018-11-13 02:10:00",23754,"CKVY",12.66,8.75,8.69,8.81,8.44,85.9,86.2,85.9,0.195,5.364,5.518,5.109,3.103,2.998,134.2,5.971,3.726,0,8.58,-0.00134362,-0.001538347,2.5E-07
"2018-11-13 02:15:00",23755,"CKVY",12.66,8.69,8.73,8.87,8.56,86,86.2,85.9,0.195,5.412,5.58,5.222,3.224,3.139,121.6,2.621,4.165,0,8.58,-0.001292502,-0.001470816,2.5E-07
"2018-11-13 02:20:00",23756,"CKVY",12.65,8.81,8.74,8.81,8.56,86,86.2,86,0.196,5.44,5.528,5.257,3.19,3.245,128,6.213,4.165,0,8.58,-0.001292502,-0.001470816,2.5E-07
"2018-11-13 02:25:00",23757,"CKVY",12.65,8.56,8.7,8.87,8.56,86,86.1,85.8,0.193,5.359,5.527,5.197,3.286,3.183,123.1,5.599,3.946,0,8.58,-0.001292502,-0.001470816,2.5E-07
"2018-11-13 02:30:00",23758,"CKVY",12.64,8.56,8.52,8.69,8.38,86.3,86.3,85.9,0.194,5.234,5.363,5.093,3.423,3.374,133.1,2.502,4.384,0,8.58,-0.001151078,-0.001275577,2.5E-07
"2018-11-13 02:35:00",23759,"CKVY",12.65,9.24,8.86,9.31,8.38,85.5,86.6,85.5,0.198,5.559,5.903,5.127,3.842,3.571,128.8,2.614,5.48,0,8.58,-0.001151078,-0.001275577,2.5E-07
"2018-11-13 02:40:00",23760,"CKVY",12.64,9.43,9.34,9.43,9.18,84.7,85.5,84.6,0.198,5.703,5.918,5.56,4.049,4.009,131.9,2.519,5.48,0,8.58,-0.001151078,-0.001275577,2.5E-07
"2018-11-13 02:45:00",23761,"CKVY",12.64,9.43,9.41,9.56,9.31,84.4,84.7,84.4,0.197,5.708,5.875,5.568,3.83,3.985,129.8,5.689,3.946,0,8.59,-0.0009463216,-0.001002111,2.5E-07
"2018-11-13 02:50:00",23762,"CKVY",12.63,8.81,9.02,9.49,8.69,84.7,84.7,83.6,0.193,5.201,5.735,4.971,3.044,3.478,169.5,8.81,2.411,0,8.59,-0.0009463216,-0.001002111,2.5E-07
"2018-11-13 02:55:00",23763,"CKVY",12.63,8.44,8.58,8.81,8.38,85.1,85.2,84.6,0.19,4.959,5.139,4.783,2.343,2.655,181.7,4.778,2.411,0,8.59,-0.0009463216,-0.001002111,2.5E-07
"2018-11-13 03:00:00",23764,"CKVY",12.62,9.06,8.78,9.06,8.44,85.4,85.8,85.1,0.196,5.323,5.596,4.917,1.889,2.054,175.9,8.32,3.726,0,8.59,-0.001316555,-0.001506341,2.5E-07
"2018-11-13 03:05:00",23765,"CKVY",12.61,8.94,9.07,9.25,8.88,84.3,85.4,84.1,0.193,5.375,5.691,5.086,2.512,2.267,170.1,3.945,5.48,0,8.59,-0.001316555,-0.001506341,2.5E-07
"2018-11-13 03:10:00",23766,"CKVY",12.61,8.63,8.86,9,8.51,84,84.8,84,0.189,5.122,5.291,4.66,2.607,2.555,192.9,16.48,2.85,0,8.59,-0.001316555,-0.001506341,2.5E-07
"2018-11-13 03:15:00",23767,"CKVY",12.59,7.455,7.845,8.63,7.393,85.1,85.1,83.5,0.182,4.037,4.782,3.591,2.791,2.732,206.5,6.586,2.63,0,8.59,-0.001384622,-0.001607322,2.5E-07
"2018-11-13 03:20:00",23768,"CKVY",12.59,6.402,6.878,7.455,6.402,85.8,85.8,85,0.175,3.426,3.935,3.022,2.145,2.42,218.9,3.987,2.85,0,8.59,-0.001384622,-0.001607322,2.5E-07
"2018-11-13 03:25:00",23769,"CKVY",12.6,7.207,7.111,7.517,6.34,87,88.2,85.8,0.184,4.147,4.731,2.995,2.082,2.207,184,10.05,4.822,0,8.59,-0.001384622,-0.001607322,2.5E-07
"2018-11-13 03:30:00",23770,"CKVY",12.59,6.959,7.115,7.393,6.897,86.2,87,86,0.18,3.889,4.318,3.622,1.324,1.697,183.3,0.153,0,0,8.59,-0.001546979,-0.001863233,2.5E-07
"2018-11-13 03:35:00",23771,"CKVY",12.59,6.773,6.863,7.083,6.711,87,87,86,0.18,3.657,3.814,3.491,0.712,0.971,183.2,0.056,1.096,0,8.59,-0.001546979,-0.001863233,2.5E-07
"2018-11-13 03:40:00",23772,"CKVY",12.58,6.835,6.762,6.959,6.587,88.4,88.5,87,0.184,3.871,4.265,3.627,0.15,0.366,183.2,0.149,1.096,0,8.59,-0.001546979,-0.001863233,2.5E-07
"2018-11-13 03:45:00",23773,"CKVY",12.57,6.959,6.891,7.083,6.773,88.7,88.7,88.4,0.185,4.221,4.438,4.073,0.35,0.226,183.2,0.134,1.096,0,8.59,-0.002608494,-0.003767277,2.5E-07
"2018-11-13 03:50:00",23774,"CKVY",12.57,7.207,7.104,7.269,6.835,88,88.8,87.9,0.186,4.4,4.535,4.211,0.458,0.466,217.5,7.28,1.534,0,8.59,-0.002608494,-0.003767277,2.5E-07
"2018-11-13 03:55:00",23775,"CKVY",12.56,7.145,7.092,7.207,6.959,87.6,88,87.6,0.185,4.203,4.391,4.044,0.368,0.386,220.7,0.04,0,0,8.59,-0.002608494,-0.003767277,2.5E-07
"2018-11-13 04:00:00",23776,"CKVY",12.56,7.146,7.199,7.332,7.021,87.8,88.1,87.6,0.185,4.347,4.556,4.123,0.342,0.364,91.7,47.14,1.315,0,8.59,-0.002750674,-0.004053566,2.5E-07
"2018-11-13 04:05:00",23777,"CKVY",12.56,6.961,7.036,7.208,6.898,87.7,87.8,87.4,0.183,4.155,4.358,3.959,0.597,0.395,75.33,14.22,2.411,0,8.59,-0.002750674,-0.004053566,2.5E-07
"2018-11-13 04:10:00",23778,"CKVY",12.54,7.149,7.088,7.211,6.899,87.8,88.3,87.7,0.185,4.308,4.48,4.046,1.037,0.799,81.6,10.69,2.411,0,8.59,-0.002750674,-0.004053566,2.5E-07
"2018-11-13 04:15:00",23779,"CKVY",12.55,7.337,7.187,7.337,7.026,87.4,87.8,87.4,0.186,4.263,4.401,4.095,1.208,1.097,85.5,6.585,1.973,0,8.59,-0.002424889,-0.00337727,2.5E-07
"2018-11-13 04:20:00",23780,"CKVY",12.53,7.462,7.423,7.586,7.151,87.8,87.8,87.4,0.188,4.525,4.734,4.202,1.232,1.254,102.5,6.946,1.754,0,8.59,-0.002424889,-0.00337727,2.5E-07
"2018-11-13 04:25:00",23781,"CKVY",12.53,7.525,7.587,7.71,7.463,87.2,87.8,87.1,0.187,4.633,4.84,4.442,1.191,1.265,91.8,2.221,1.973,0,8.59,-0.002424889,-0.00337727,2.5E-07
"2018-11-13 04:30:00",23782,"CKVY",12.53,7.587,7.551,7.649,7.401,86.9,87.2,86.7,0.187,4.468,4.591,4.346,0.954,1.089,90.5,0.056,1.315,0,8.59,-0.002122467,-0.002795796,2.5E-07
"2018-11-13 04:35:00",23783,"CKVY",12.52,7.587,7.571,7.711,7.401,87.2,87.2,86.9,0.188,4.522,4.678,4.321,0.586,0.798,90.5,0.084,1.315,0,8.59,-0.002122467,-0.002795796,2.5E-07
"2018-11-13 04:40:00",23784,"CKVY",12.52,7.587,7.585,7.711,7.463,87.1,87.4,87,0.187,4.576,4.721,4.416,0.346,0.436,90.4,0.014,1.096,0,8.59,-0.002122467,-0.002795796,2.5E-07
"2018-11-13 04:45:00",23785,"CKVY",12.5,7.711,7.655,7.835,7.525,87.3,87.5,87,0.189,4.659,4.894,4.469,0.613,0.448,90.5,0.058,1.973,0,8.59,-0.002641935,-0.003793602,2.5E-07
"2018-11-13 04:50:00",23786,"CKVY",12.51,7.711,7.779,7.897,7.649,86.6,87.3,86.6,0.187,4.695,4.817,4.539,0.874,0.701,91.3,2.617,1.754,0,8.59,-0.002641935,-0.003793602,2.5E-07
"2018-11-13 04:55:00",23787,"CKVY",12.5,7.773,7.787,7.897,7.649,86.1,86.6,86,0.187,4.541,4.731,4.348,1.035,1,94.5,4.709,1.973,0,8.59,-0.002641935,-0.003793602,2.5E-07
"2018-11-13 05:00:00",23788,"CKVY",12.5,7.277,7.579,7.835,7.153,84.6,86.1,84.5,0.179,4.114,4.531,3.458,0.661,0.903,100.3,21.28,0,0,8.59,-0.002372295,-0.003254519,2.5E-07
"2018-11-13 05:05:00",23789,"CKVY",12.5,6.967,7.03,7.339,6.843,86.4,86.4,84.6,0.181,3.564,3.86,3.294,0.404,0.532,204.5,22.13,0.877,0,8.59,-0.002372295,-0.003254519,2.5E-07
"2018-11-13 05:10:00",23790,"CKVY",12.5,6.596,6.736,7.091,6.534,87.2,87.2,86.2,0.179,3.59,3.921,3.346,0.712,0.482,229,5.856,2.411,0,8.59,-0.002372295,-0.003254519,2.5E-07
"2018-11-13 05:15:00",23791,"CKVY",12.48,6.843,6.679,6.967,6.472,88.3,88.3,87,0.184,3.766,4.226,3.439,1.274,1.008,214.2,5.212,2.411,0,8.59,-0.0024617,-0.003469954,2.5E-07
"2018-11-13 05:20:00",23792,"CKVY",12.48,6.781,6.804,6.967,6.657,87.7,88.3,87.7,0.182,3.994,4.184,3.802,1.488,1.426,218.4,3.37,1.534,0,8.59,-0.0024617,-0.003469954,2.5E-07
"2018-11-13 05:25:00",23793,"CKVY",12.47,6.843,6.752,6.843,6.596,87.7,87.8,87.5,0.182,3.867,3.985,3.698,0.94,1.22,216.7,0.04,0.877,0,8.59,-0.0024617,-0.003469954,2.5E-07
"2018-11-13 05:30:00",23794,"CKVY",12.48,6.596,6.747,6.967,6.596,86.5,87.8,86.5,0.178,3.725,4.09,3.415,0.642,0.777,182.9,14.22,1.315,0,8.59,-0.002109668,-0.002796829,2.5E-07
"2018-11-13 05:35:00",23795,"CKVY",12.47,6.472,6.557,6.719,6.41,86.1,86.5,86.1,0.176,3.335,3.546,3.129,0.499,0.582,174.2,21.25,1.534,0,8.59,-0.002109668,-0.002796829,2.5E-07
"2018-11-13 05:40:00",23796,"CKVY",12.47,7.959,7.225,7.959,6.472,86.9,87.8,86.1,0.19,4.22,4.938,3.198,1.285,0.872,186.1,8.82,3.726,0,8.59,-0.002109668,-0.002796829,2.5E-07
"2018-11-13 05:45:00",23797,"CKVY",12.47,7.587,7.864,8.02,7.587,85.2,86.9,85.2,0.183,4.519,4.853,4.069,2.043,1.69,172.6,13.02,4.384,0,8.59,-0.00219469,-0.002941169,2.5E-07
"2018-11-13 05:50:00",23798,"CKVY",12.47,7.03,7.279,7.711,6.968,85.5,85.9,84.9,0.179,3.815,4.191,3.548,2.867,2.4,150,7.103,3.726,0,8.59,-0.00219469,-0.002941169,2.5E-07
"2018-11-13 05:55:00",23799,"CKVY",12.45,6.348,6.628,7.03,6.348,85.7,85.8,85.3,0.174,3.223,3.609,2.981,2.985,2.943,132.6,4.858,3.726,0,8.6,-0.00219469,-0.002941169,2.5E-07
"2018-11-13 06:00:00",23800,"CKVY",12.45,6.224,6.318,6.472,6.1,86.1,86.3,85.7,0.174,3.009,3.163,2.816,2.986,2.962,128.1,2.563,3.946,0,8.6,-0.001227359,-0.001401175,2.5E-07
"2018-11-13 06:05:00",23801,"CKVY",12.46,5.852,5.94,6.224,5.79,86,86.1,85.8,0.171,2.643,2.954,2.476,3.095,3.063,128.2,4.546,3.946,0,8.6,-0.001227359,-0.001401175,2.5E-07
"2018-11-13 06:10:00",23802,"CKVY",12.46,6.038,5.894,6.1,5.728,86,86.1,85.8,0.172,2.594,2.789,2.406,3.01,3.093,137.1,4.408,3.288,0,8.6,-0.001227359,-0.001401175,2.5E-07
"2018-11-13 06:15:00",23803,"CKVY",12.45,5.914,6.003,6.224,5.852,85.4,86,85.4,0.17,2.633,2.911,2.407,2.819,2.902,137.9,4.584,3.069,0,8.6,-0.001107081,-0.001241369,2.5E-07
"2018-11-13 06:20:00",23804,"CKVY",12.46,5.542,5.731,5.914,5.418,85.6,85.6,85.3,0.168,2.299,2.502,2.015,2.62,2.725,148.9,5.288,3.288,0,8.6,-0.001107081,-0.001241369,2.5E-07
"2018-11-13 06:25:00",23805,"CKVY",12.45,5.604,5.586,5.728,5.418,86.5,86.7,85.5,0.17,2.348,2.595,2.145,2.477,2.556,152.5,2.437,2.85,0,8.6,-0.001107081,-0.001241369,2.5E-07
"2018-11-13 06:30:00",23806,"CKVY",12.45,5.294,5.525,5.666,5.294,86.6,86.9,86.5,0.168,2.42,2.603,2.168,2.494,2.451,152.8,2.424,3.288,0,8.6,-0.001259311,-0.001458214,2.5E-07
"2018-11-13 06:35:00",23807,"CKVY",12.45,5.48,5.385,5.542,5.17,87.6,87.6,86.6,0.171,2.382,2.634,2.054,2.555,2.523,153.2,3.346,3.288,0,8.6,-0.001259311,-0.001458214,2.5E-07
"2018-11-13 06:40:00",23808,"CKVY",12.45,5.356,5.45,5.604,5.294,87.4,87.7,87.2,0.17,2.536,2.746,2.321,2.736,2.616,158.3,10.34,3.288,0,8.6,-0.001259311,-0.001458214,2.5E-07
"2018-11-13 06:45:00",23809,"CKVY",12.45,6.1,5.752,6.162,5.356,88.3,88.3,87.4,0.177,2.936,3.414,2.433,2.89,2.858,178.2,3.608,3.946,0,8.6,-0.001264457,-0.001462257,2.5E-07
"2018-11-13 06:50:00",23810,"CKVY",12.43,6.224,6.264,6.41,6.038,87.2,88.3,87.1,0.176,3.468,3.617,3.099,2.719,2.827,187.4,4.22,3.069,0.02099636,8.6,-0.001264457,-0.001462257,2.5E-07
"2018-11-13 06:55:00",23811,"CKVY",12.44,5.604,5.978,6.224,5.604,86.6,87.2,86.6,0.17,2.921,3.221,2.473,2.476,2.621,198.6,8.93,3.069,0.1312957,8.6,-0.001264457,-0.001462257,2.5E-07
"2018-11-13 07:00:00",23812,"CKVY",12.44,5.604,5.617,5.728,5.48,87.3,87.4,86.6,0.172,2.6,2.792,2.351,2.105,2.28,183.6,9.69,2.63,0.4271668,8.6,-0.001301719,-0.001514268,6.895274E-05
"2018-11-13 07:05:00",23813,"CKVY",12.44,5.233,5.523,5.729,5.109,86.7,87.4,86.7,0.168,2.526,2.767,2.019,1.892,1.975,146.1,20.66,2.411,1.062343,8.6,-0.001301719,-0.001514268,6.895274E-05
"2018-11-13 07:10:00",23814,"CKVY",12.44,5.604,5.551,5.728,5.233,87.9,88.3,86.7,0.173,2.729,3.003,2.141,1.802,1.834,126.3,5.815,2.192,2.059902,8.6,-0.001301719,-0.001514268,6.895274E-05
"2018-11-13 07:15:00",23815,"CKVY",12.45,5.852,5.796,5.914,5.542,88,88.2,87.9,0.175,3.021,3.17,2.735,1.6,1.741,129.6,3.18,1.973,3.424403,8.6,-0.001532307,-0.001886421,0.003266133
"2018-11-13 07:20:00",23816,"CKVY",12.45,5.79,5.822,5.976,5.542,87,88,87,0.173,2.92,3.155,2.515,1.093,1.356,130.8,0.056,1.096,5.003442,8.6,-0.001532307,-0.001886421,0.003266133
"2018-11-13 07:25:00",23817,"CKVY",12.46,5.976,5.775,5.976,5.604,87.2,87.3,86.8,0.174,2.747,2.993,2.559,0.557,0.789,147.1,37,1.534,6.732667,8.6,-0.001532307,-0.001886421,0.003266133
"2018-11-13 07:30:00",23818,"CKVY",12.47,5.914,5.895,6.038,5.728,87.1,87.4,87,0.174,2.919,3.029,2.766,0.481,0.509,209.2,8.51,1.754,8.524809,8.6,-0.002735592,-0.002747337,0.01114885
"2018-11-13 07:35:00",23819,"CKVY",12.57,6.472,6.104,6.534,5.79,86.1,87.1,86.1,0.176,2.976,3.286,2.759,0.602,0.469,152.8,58.18,1.754,12.25238,8.6,-0.002735592,-0.002747337,0.01114885
"2018-11-13 07:40:00",23820,"CKVY",12.7,7.339,7.093,7.463,6.41,85.2,86.3,85.2,0.181,3.797,4.218,3.146,1.255,0.939,90.8,9.79,2.85,27.0079,8.6,-0.002735592,-0.002747337,0.01114885
"2018-11-13 07:45:00",23821,"CKVY",12.85,7.961,7.584,7.961,7.277,84.8,85.2,84.8,0.185,3.997,4.357,3.738,1.306,1.316,70.09,2.982,2.411,46.58172,8.6,-0.001795825,-0.001717102,0.0262223
"2018-11-13 07:50:00",23822,"CKVY",13.05,8.64,8.26,8.7,7.775,83.4,84.8,83.3,0.188,4.475,4.74,4.132,1.128,1.266,43.13,12.82,0,67.37633,8.6,-0.001795825,-0.001717102,0.0262223
"2018-11-13 07:55:00",23823,"CKVY",13.33,10.38,9.71,10.62,8.64,81,84.1,81,0.197,5.662,6.591,4.618,0.436,0.786,29.87,7.439,1.315,80.20291,8.6,-0.001795825,-0.001717102,0.0262223
"2018-11-13 08:00:00",23824,"CKVY",13.32,10.87,10.36,10.93,10,80.5,81,79.28,0.201,5.45,6.21,4.879,0.189,0.298,73.1,9.29,1.315,90.96472,8.61,0.0004034241,0.0006586111,0.05459478
"2018-11-13 08:05:00",23825,"CKVY",13.59,12.36,11.74,12.54,10.87,76.94,80.5,76.94,0.205,6.553,7.211,5.947,0.189,0.189,83.7,0.059,0,101.3866,8.61,0.0004034241,0.0006586111,0.05459478
"2018-11-13 08:10:00",23826,"CKVY",13.71,13.29,12.93,13.35,12.3,74.7,76.97,74.11,0.207,6.763,7.27,6.339,0.156,0.187,87.9,7.616,0,112.2388,8.61,0.0004034241,0.0006586111,0.05459478
"2018-11-13 08:15:00",23827,"CKVY",14.3,13.66,14.25,14.96,13.23,71.74,77.38,71.7,0.202,7.803,8.65,6.23,0.051,0.038,112.3,46.64,1.534,124.1843,8.61,0.002552259,0.00278467,0.08985114
"2018-11-13 08:20:00",23828,"CKVY",14.2,11.18,11.86,13.6,11.12,79.04,79.04,71.74,0.2,5.677,6.181,5.238,0.64,0.346,260.7,10.94,2.85,136.6068,8.62,0.002552259,0.00278467,0.08985114
"2018-11-13 08:25:00",23829,"CKVY",14.14,11.68,11.27,11.74,10.99,82.5,82.5,78.97,0.213,6.48,7.442,5.788,1.335,0.993,252.3,9.85,3.069,148.7083,8.62,0.002552259,0.00278467,0.08985114
"2018-11-13 08:30:00",23830,"CKVY",14.1,12.54,11.85,12.54,11.49,84,84,81.5,0.226,7.523,8.63,6.992,1.902,1.661,261.7,14.1,2.63,160.3498,8.62,0.00515445,0.005846415,0.1271538
"2018-11-13 08:35:00",23831,"CKVY",14.08,12.85,12.62,12.92,12.42,81.1,84.3,81,0.221,8.21,8.82,7.821,1.823,1.873,267.8,15.77,2.63,172.1775,8.62,0.00515445,0.005846415,0.1271538
"2018-11-13 08:40:00",23832,"CKVY",14.07,15.27,13.74,15.33,12.79,80.7,81.9,80.7,0.244,9.06,10.51,8.06,1.268,1.57,235.5,46.21,1.973,184.2391,8.62,0.00515445,0.005846415,0.1271538
"2018-11-13 08:45:00",23833,"CKVY",14.07,17.13,16.4,17.19,15.33,70.64,80.6,70.64,0.232,9.45,10.5,9.02,0.836,1.051,150.6,26.93,1.315,196.56,8.62,0.008142659,0.00925112,0.1642188
"2018-11-13 08:50:00",23834,"CKVY",14.05,17.38,17.27,17.5,17.01,71.6,72.29,69.43,0.237,9.38,10.11,8.73,0.392,0.624,64.73,32.07,0.877,209.1041,8.63,0.008142659,0.00925112,0.1642188
"2018-11-13 08:55:00",23835,"CKVY",14.06,16.01,16.64,17.44,16.01,72.49,72.69,70.6,0.227,9.06,9.82,8.69,0.348,0.319,264.6,21.85,1.096,221.3923,8.63,0.008142659,0.00925112,0.1642188
"2018-11-13 09:00:00",23836,"CKVY",14.05,15.82,15.94,16.13,15.7,75.99,76.68,72.45,0.236,9.39,9.86,8.66,0.452,0.339,295.4,18.41,2.192,233.0187,8.63,0.01138704,0.01238815,0.200832
"2018-11-13 09:05:00",23837,"CKVY",14.04,16.13,16.1,16.44,15.63,75.78,76.51,73.86,0.238,9.63,10.27,9.06,0.748,0.514,286,25.7,2.85,244.1907,8.63,0.01138704,0.01238815,0.200832
"2018-11-13 09:10:00",23838,"CKVY",14.04,16.62,16.28,16.74,15.94,77.6,78.84,74.3,0.249,10.26,11.29,9.26,1.496,1.152,284.9,13.53,3.946,255.5348,8.63,0.01138704,0.01238815,0.200832
"2018-11-13 09:15:00",23839,"CKVY",14.03,17.36,16.92,17.42,16.55,77.53,77.88,73.99,0.257,10.62,11.6,10.01,2.171,1.903,299.5,18.44,4.384,267.1317,8.63,0.01388179,0.01535032,0.2359783
"2018-11-13 09:20:00",23840,"CKVY",14.03,17.61,17.67,17.85,17.3,71.4,77.56,71.37,0.239,10.65,11.65,9.88,2.79,2.505,316.7,12.1,4.384,278.6112,8.63,0.01388179,0.01535032,0.2359783
"2018-11-13 09:25:00",23841,"CKVY",14.02,18.29,17.94,18.35,17.54,72.33,74.33,71.16,0.25,10.7,11.47,9.8,3.047,2.909,307.4,13.43,5.042,289.8454,8.63,0.01388179,0.01535032,0.2359783
"2018-11-13 09:30:00",23842,"CKVY",14.01,19.21,18.77,19.28,18.16,70.88,75.15,70.61,0.254,11.48,12.58,10.54,2.908,2.993,308.9,23.65,4.384,300.9065,8.63,0.0168353,0.01932653,0.2693693
"2018-11-13 09:35:00",23843,"CKVY",14.02,20.01,19.59,20.08,19.09,69.26,71.99,67.17,0.257,11.36,12.19,10.02,2.601,2.868,325,38.58,5.918,311.8087,8.63,0.0168353,0.01932653,0.2693693
"2018-11-13 09:40:00",23844,"CKVY",14.01,21.31,20.91,21.55,19.95,63.2,69.54,63.2,0.248,11.66,12.26,10.64,1.765,2.137,17.95,48.92,2.63,322.6046,8.63,0.0168353,0.01932653,0.2693693
"2018-11-13 09:45:00",23845,"CKVY",14.01,23.04,22.06,23.04,21.18,62.61,63.99,60.54,0.264,11.07,12.18,10.25,1.181,1.431,79.65,41.35,2.192,333.3367,8.63,0.02107966,0.02397789,0.3007795
"2018-11-13 09:50:00",23846,"CKVY",14.01,23.34,23.56,24.09,22.97,58.62,63.78,58.62,0.251,12.2,13.42,10.92,0.855,0.925,65.11,34.73,3.069,343.6149,8.63,0.02107966,0.02397789,0.3007795
"2018-11-13 09:55:00",23847,"CKVY",14.01,23.47,23.25,23.59,22.97,59.58,61.99,58.55,0.256,11.5,12.4,10.93,0.723,0.851,323.5,35.41,1.754,353.5611,8.64,0.02107966,0.02397789,0.3007795
"2018-11-13 10:00:00",23848,"CKVY",14,24.14,24.12,24.95,23.16,56.51,59.44,55.38,0.25,11.2,12.6,10.45,0.662,0.664,235.2,43.71,1.534,362.7627,8.64,0.0254946,0.02798827,0.3299038
"2018-11-13 10:05:00",23849,"CKVY",14,24.63,24.29,25.25,23.77,55.07,61.91,55.07,0.249,11.84,13.46,10.43,0.522,0.612,257,39.1,1.754,372.2404,8.64,0.0254946,0.02798827,0.3299038
"2018-11-13 10:10:00",23850,"CKVY",14,25.37,24.76,25.56,23.95,56.95,58.37,54.62,0.265,11.38,12.79,10.36,0.781,0.6,181.7,46.57,2.85,381.5255,8.64,0.0254946,0.02798827,0.3299038
"2018-11-13 10:15:00",23851,"CKVY",14,26.48,25.7,26.48,25,54.2,59.25,53.34,0.264,12.05,13.42,11.37,0.842,0.847,145.5,39.42,2.192,391.276,8.64,0.02892785,0.03160177,0.356549
"2018-11-13 10:20:00",23852,"CKVY",13.99,27.59,27.19,27.96,26.42,51.31,54.2,50.93,0.262,11.99,12.96,11.56,0.803,0.809,170.9,41.73,1.754,400.6075,8.64,0.02892785,0.03160177,0.356549
"2018-11-13 10:25:00",23853,"CKVY",13.99,27.78,26.99,27.78,26.54,54.2,56.05,50.41,0.279,11.78,13.97,10.85,0.655,0.782,117.3,20.1,2.63,409.5688,8.64,0.02892785,0.03160177,0.356549
"2018-11-13 10:30:00",23854,"CKVY",13.99,27.96,27.99,28.34,27.65,48.35,54.2,47.73,0.251,11.77,13.41,10.71,0.955,0.869,162.1,18.99,3.288,417.8811,8.64,0.03319491,0.03646894,0.3804939
"2018-11-13 10:35:00",23855,"CKVY",13.98,27.77,27.76,28.09,27.22,52.44,52.44,47.56,0.27,11.05,12.66,9.99,0.988,0.959,358,51.67,2.85,425.6098,8.64,0.03319491,0.03646894,0.3804939
"2018-11-13 10:40:00",23856,"CKVY",13.97,25.84,26.44,27.83,25.72,51.5,54.01,51.37,0.244,11.37,12.78,10.31,1.465,1.23,268.1,21.27,3.946,432.3707,8.64,0.03319491,0.03646894,0.3804939
"2018-11-13 10:45:00",23857,"CKVY",13.96,26.83,26.29,26.83,25.72,51.5,53.49,51.15,0.255,11.08,12.16,10.35,1.516,1.434,276.3,26.81,3.069,438.5029,8.64,0.03483975,0.03867663,0.4019097
"2018-11-13 10:50:00",23858,"CKVY",13.96,28.93,28.03,29.06,26.71,45.62,52.39,45.62,0.246,11.63,12.41,10.56,1.632,1.554,188,43.46,2.411,444.309,8.64,0.03483975,0.03867663,0.4019097
"2018-11-13 10:55:00",23859,"CKVY",13.96,28.43,28.14,28.93,27.82,49.19,49.19,45.34,0.26,10.29,11.83,9.63,1.338,1.496,220.4,33.11,2.85,450.6723,8.64,0.03483975,0.03867663,0.4019097
"2018-11-13 11:00:00",23860,"CKVY",13.96,27.81,28.81,29.42,27.81,47.05,49.39,45.17,0.242,11.01,12.5,9.84,1.52,1.291,307.8,49.8,5.699,456.0315,8.64,0.03788174,0.04240239,0.4201251
"2018-11-13 11:05:00",23861,"CKVY",13.95,28.18,27.53,28.24,27.06,47.74,49.32,46.47,0.25,10.35,11.53,9.56,1.903,1.821,308.9,31.6,5.261,460.7847,8.64,0.03788174,0.04240239,0.4201251
"2018-11-13 11:10:00",23862,"CKVY",13.95,29.04,28.07,29.1,27.56,46.06,47.71,46.02,0.249,10.36,11.36,9.87,1.807,1.867,86.5,61.8,2.85,465.2679,8.64,0.03788174,0.04240239,0.4201251
"2018-11-13 11:15:00",23863,"CKVY",13.95,28.85,28.87,29.23,28.49,47.05,48.32,45.27,0.253,10.82,12.01,10.22,1.752,1.848,30.18,37.85,4.603,470.4681,8.64,0.03927572,0.04440163,0.4353763
"2018-11-13 11:20:00",23864,"CKVY",13.95,29.9,28.88,29.9,28.42,46.19,47.77,45.98,0.259,11.1,11.74,10.74,1.585,1.694,82.4,70.22,5.042,475.6555,8.64,0.03927572,0.04440163,0.4353763
"2018-11-13 11:25:00",23865,"CKVY",13.95,30.45,31.07,32,29.84,44.81,46.84,42.47,0.257,11.99,12.86,11.17,1.747,1.581,248.5,57.82,2.85,480.5741,8.64,0.03927572,0.04440163,0.4353763
"2018-11-13 11:30:00",23866,"CKVY",13.95,29.9,29.9,30.52,29.4,46.19,46.39,44.74,0.259,11.39,11.99,10.87,1.659,1.839,337,22.94,4.603,484.8973,8.64,0.04222208,0.04754515,0.4467595
"2018-11-13 11:35:00",23867,"CKVY",13.94,30.76,30.54,30.95,29.84,44.06,46.19,43.44,0.256,11.61,12.13,11.04,1.585,1.508,11.64,45,3.069,488.8471,8.64,0.04222208,0.04754515,0.4467595
"2018-11-13 11:40:00",23868,"CKVY",13.95,33.17,32.16,33.48,30.7,40.2,45.09,39.96,0.257,12.18,12.82,11.38,1.254,1.438,218.8,84.7,2.192,492.7421,8.64,0.04222208,0.04754515,0.4467595
"2018-11-13 11:45:00",23869,"CKVY",13.95,32.12,33.01,33.85,32.12,41.71,41.92,39.79,0.256,11.69,12.63,10.96,1.164,1.108,192.4,42.11,3.288,497.4549,8.64,0.04529865,0.05055991,0.4551771
"2018-11-13 11:50:00",23870,"CKVY",13.94,31.44,32.38,33.23,31.37,42.99,42.99,40.44,0.257,11.75,12.89,11,1.29,1.161,110.1,62.68,4.822,501.8701,8.64,0.04529865,0.05055991,0.4551771
"2018-11-13 11:55:00",23871,"CKVY",13.94,31.74,31.69,32.24,31.25,42.57,44.94,41.99,0.257,11.68,12.96,11.07,1.614,1.473,92.3,27.59,3.507,501.5888,8.64,0.04529865,0.05055991,0.4551771
"2018-11-13 12:00:00",23872,"CKVY",13.94,32.3,31.67,32.3,31.43,41.78,43.36,41.78,0.258,11.47,11.98,11.01,1.578,1.642,11.97,35.54,2.85,495.1657,8.64,0.04501001,0.05037859,0.4605455
"2018-11-13 12:05:00",23873,"CKVY",13.93,32.11,32.35,32.85,31.98,40.4,42.05,39.99,0.248,11.33,11.99,10.52,1.662,1.647,80.5,54.84,3.946,491.1659,8.64,0.04501001,0.05037859,0.4605455
"2018-11-13 12:10:00",23874,"CKVY",13.94,32.91,32.62,33.09,31.98,40.06,41.88,39.44,0.254,11.16,11.89,10.6,1.622,1.604,63.47,63.42,3.946,491.1913,8.63,0.04501001,0.05037859,0.4605455
"2018-11-13 12:15:00",23875,"CKVY",13.94,34.08,33.39,34.2,32.84,38.13,41.16,38.13,0.253,11.38,12.11,11.02,2.007,1.82,150.2,28.19,4.603,494.5034,8.63,0.04610877,0.0521179,0.462652
"2018-11-13 12:20:00",23876,"CKVY",13.94,35.07,34.69,35.5,33.95,36.34,38.68,36.14,0.251,11.44,11.97,10.93,1.735,1.919,164.7,36.35,3.507,495.983,8.63,0.04610877,0.0521179,0.462652
"2018-11-13 12:25:00",23877,"CKVY",13.94,33.83,34.11,35.13,33.58,38.51,39.16,36.28,0.253,11.06,11.58,10.62,1.786,1.803,286.2,29.14,2.411,495.1577,8.63,0.04610877,0.0521179,0.462652
"2018-11-13 12:30:00",23878,"CKVY",13.94,33.77,34.02,34.57,33.58,38.89,38.89,37.48,0.255,11.23,11.79,10.74,1.605,1.572,76.48,55.12,5.48,496.3032,8.63,0.04777687,0.05425958,0.4612692
"2018-11-13 12:35:00",23879,"CKVY",13.93,33.88,33.78,34.13,33.45,38.47,39.57,38.27,0.253,11.27,11.83,10.78,2.414,1.994,80.7,12.98,6.576,498.2071,8.63,0.04777687,0.05425958,0.4612692
"2018-11-13 12:40:00",23880,"CKVY",13.92,34.68,34.15,34.68,33.7,36.89,39.4,36.89,0.251,11.03,11.89,10.32,2.487,2.496,240.5,75.51,4.603,501.0147,8.63,0.04777687,0.05425958,0.4612692
"2018-11-13 12:45:00",23881,"CKVY",13.92,35.55,35.17,35.74,34.62,35.21,36.85,35.07,0.248,10.74,11.49,10.11,2.165,2.426,252.1,47.71,4.165,500.4486,8.63,0.0480042,0.05544373,0.4566339
"2018-11-13 12:50:00",23882,"CKVY",13.91,35.3,35.63,35.92,35.18,34.21,35.1,33.8,0.238,10.24,10.71,9.71,1.44,1.812,359.7,54.67,3.069,494.4025,8.63,0.0480042,0.05544373,0.4566339
"2018-11-13 12:55:00",23883,"CKVY",13.92,37.65,36.36,37.65,35.24,30.57,34.35,30.57,0.234,9.83,10.4,9.37,1.042,1.17,209.2,64.73,2.192,490.4539,8.63,0.0480042,0.05544373,0.4566339
"2018-11-13 13:00:00",23884,"CKVY",13.91,37.4,37.78,38.15,37.4,30.77,32.42,30.19,0.233,9.96,10.87,9.15,1.378,1.18,140.3,70.39,4.384,490.3765,8.63,0.04894871,0.05524334,0.449044
"2018-11-13 13:05:00",23885,"CKVY",13.91,36.66,37.03,37.4,36.6,31.6,32.29,30.74,0.232,9.55,10.13,9,1.792,1.559,313.6,17.13,4.603,494.0903,8.63,0.04894871,0.05524334,0.449044
"2018-11-13 13:10:00",23886,"CKVY",13.9,36.66,36.56,36.91,36.17,31.67,32.39,31.32,0.233,9.29,9.79,8.72,2.552,2.139,312.4,31.35,6.138,493.8546,8.63,0.04894871,0.05524334,0.449044
"2018-11-13 13:15:00",23887,"CKVY",13.9,37.03,37.04,37.4,36.66,30.84,32.97,30.5,0.23,9.55,10.49,8.71,2.795,2.661,309.2,33.64,6.576,488.7959,8.63,0.04894524,0.056781,0.4379564
"2018-11-13 13:20:00",23888,"CKVY",13.89,37.64,37.57,38.01,36.84,28.64,31.32,28.5,0.219,9.08,9.86,7.757,2.845,2.769,287.8,28.6,6.357,478.1468,8.63,0.04894524,0.056781,0.4379564
"2018-11-13 13:25:00",23889,"CKVY",13.89,37.58,37.76,38.19,37.51,28.85,29.64,28.68,0.22,8.44,9.11,7.916,2.576,2.764,331.2,30.94,4.603,462.9713,8.63,0.04894524,0.056781,0.4379564
"2018-11-13 13:30:00",23890,"CKVY",13.88,38.38,38.01,38.63,37.45,27.68,29.95,27.68,0.218,8.51,9.55,7.75,2.209,2.381,36.72,24.17,5.261,457.2969,8.63,0.04739197,0.05642286,0.4237481
"2018-11-13 13:35:00",23891,"CKVY",13.88,38.32,38.49,39,38.01,27.47,29.16,26.65,0.216,7.778,9.25,7.026,2.395,2.446,330.8,35.09,6.576,452.3726,8.63,0.04739197,0.05642286,0.4237481
"2018-11-13 13:40:00",23892,"CKVY",13.86,39.67,39.33,40.23,38.32,26.48,28.19,25.93,0.219,8.06,8.92,7.378,2.363,2.278,101.3,80.8,6.357,454.0942,8.63,0.04739197,0.05642286,0.4237481
"2018-11-13 13:45:00",23893,"CKVY",13.86,39.98,40.16,40.66,39.67,26.03,26.92,25.62,0.218,8.31,9.08,7.471,3.086,2.858,8.73,30.66,8.55,446.9351,8.62,0.04738798,0.0566149,0.4063235
"2018-11-13 13:50:00",23894,"CKVY",13.85,39.97,39.92,40.47,39.6,26.99,27.33,25.85,0.226,8.28,8.95,7.74,3.454,3.309,349.3,20.43,8.33,443.3467,8.62,0.04738798,0.0566149,0.4063235
"2018-11-13 13:55:00",23895,"CKVY",13.85,40.34,40.19,40.71,39.73,26.3,27.78,26.09,0.224,8.65,9.75,8.03,4.377,3.908,352.7,26.17,10.08,437.9341,8.62,0.04738798,0.0566149,0.4063235
"2018-11-13 14:00:00",23896,"CKVY",13.84,40.4,39.98,40.46,39.54,27.19,27.5,26.27,0.232,8.58,9.27,7.998,4.218,4.343,30.2,25.8,7.672,427.6781,8.62,0.04737498,0.05943863,0.3854346
"2018-11-13 14:05:00",23897,"CKVY",13.84,40.46,40.52,41.02,40.02,27.26,27.46,25.95,0.233,8.86,9.47,8.23,4.264,4.156,10.64,19.01,9.21,412.8035,8.62,0.04737498,0.05943863,0.3854346
"2018-11-13 14:10:00",23898,"CKVY",13.83,39.77,40.69,41.44,39.77,26.98,27.4,25.92,0.224,8.9,9.88,8.29,4.829,4.667,347.8,16.94,10.08,399.2914,8.62,0.04737498,0.05943863,0.3854346
"2018-11-13 14:15:00",23899,"CKVY",13.82,40.38,40.16,40.44,39.77,26.77,27.32,26.36,0.228,8.82,9.3,8.45,4.573,4.547,339.4,23.7,6.138,390.2812,8.62,0.04519407,0.05837515,0.3616994
"2018-11-13 14:20:00",23900,"CKVY",13.82,41.06,40.79,41.12,40.32,27.05,27.29,26.29,0.236,9.16,9.77,8.8,4.942,4.741,2.815,22.83,9.43,382.3372,8.62,0.04519407,0.05837515,0.3616994
"2018-11-13 14:25:00",23901,"CKVY",13.82,41.06,40.97,41.37,40.5,27.25,27.87,26.22,0.238,9.49,10.31,8.72,4.886,4.96,353.7,18.86,10.08,370.1284,8.62,0.04519407,0.05837515,0.3616994
"2018-11-13 14:30:00",23902,"CKVY",13.81,40.69,41.09,41.43,40.69,27.53,28.21,27.08,0.237,10.1,10.47,9.74,6.546,5.68,6.95,12.75,11.84,343.1891,8.62,0.04111731,0.05534904,0.3351036
"2018-11-13 14:35:00",23903,"CKVY",13.81,40.87,40.76,41.06,40.44,28.01,28.35,27.25,0.243,10.04,10.45,9.58,6.976,6.789,1.833,15.51,9.64,304.0205,8.61,0.04111731,0.05534904,0.3351036
"2018-11-13 14:40:00",23904,"CKVY",13.81,41.24,40.89,41.3,40.56,27.84,28.39,27.42,0.245,10.19,10.72,9.74,6.699,6.817,2.637,10.23,8.11,259.733,8.61,0.04111731,0.05534904,0.3351036
"2018-11-13 14:45:00",23905,"CKVY",13.81,41.86,41.51,42.05,41.06,26.33,27.97,26.29,0.237,10.21,10.68,9.69,6.177,6.451,358.8,18.28,8.77,248.8485,8.61,0.03908036,0.05576581,0.3060288
"2018-11-13 14:50:00",23906,"CKVY",13.81,41.86,42.03,42.35,41.74,26.29,26.87,25.71,0.237,9.89,10.42,9.38,6.303,6.168,321.5,12.04,10.52,255.4878,8.61,0.03908036,0.05576581,0.3060288
"2018-11-13 14:55:00",23907,"CKVY",13.81,41.8,41.88,42.05,41.74,26.29,26.53,26.09,0.236,9.77,10.06,9.5,6.885,6.553,334.5,13.1,10.3,265.1221,8.61,0.03908036,0.05576581,0.3060288
"2018-11-13 15:00:00",23908,"CKVY",13.8,41.92,41.95,42.29,41.67,26.6,27.12,26.15,0.24,10.01,10.57,9.59,7.069,6.959,336.8,14.69,10.52,260.0234,8.61,0.03817384,0.0551483,0.2748841
"2018-11-13 15:05:00",23909,"CKVY",13.81,41.49,41.87,42.04,41.49,27.32,27.56,26.43,0.243,10.37,10.74,9.79,6.742,6.909,328.8,12.88,9.86,245.4544,8.61,0.03817384,0.0551483,0.2748841
"2018-11-13 15:10:00",23910,"CKVY",13.81,41.42,41.34,41.55,41.17,27.53,27.84,27.25,0.244,10.31,10.6,10.04,6.877,6.916,343.9,12.09,10.74,228.7356,8.61,0.03817384,0.0551483,0.2748841
"2018-11-13 15:15:00",23911,"CKVY",13.82,41.61,41.6,41.79,41.42,27.73,27.87,27.18,0.248,10.52,10.86,10.2,7.135,7.12,346.1,14.52,12.06,219.8386,8.61,0.03486279,0.05201425,0.2414149
"2018-11-13 15:20:00",23912,"CKVY",13.82,40.98,41.34,41.73,40.86,27.93,28.07,27.25,0.243,10.41,10.75,10.09,7.836,7.508,345.3,13.11,12.71,206.3724,8.61,0.03486279,0.05201425,0.2414149
"2018-11-13 15:25:00",23913,"CKVY",13.82,40.98,40.96,41.05,40.86,28.14,28.55,27.87,0.245,10.53,10.86,10.16,7.795,7.713,341.7,12.54,10.3,190.3079,8.61,0.03486279,0.05201425,0.2414149
"2018-11-13 15:30:00",23914,"CKVY",13.82,40.8,40.79,40.92,40.61,28.38,28.66,28.14,0.246,10.51,10.84,10.3,7.523,7.59,343.9,11.98,9.64,160.4095,8.6,0.0311677,0.04870356,0.2063034
"2018-11-13 15:35:00",23915,"CKVY",13.83,40.56,40.72,40.93,40.43,28.31,28.59,27.87,0.243,10.39,10.76,9.84,6.981,7.235,337,11,10.52,140.3609,8.6,0.0311677,0.04870356,0.2063034
"2018-11-13 15:40:00",23916,"CKVY",13.83,40.56,40.53,40.62,40.43,29.17,29.24,28.28,0.25,10.6,10.97,10.17,6.538,6.832,328.8,8.86,9.21,128.7059,8.6,0.0311677,0.04870356,0.2063034
"2018-11-13 15:45:00",23917,"CKVY",13.83,40.62,40.56,40.68,40.43,28.69,29.28,28.35,0.246,10.7,11.11,10.25,6.392,6.488,326.6,9.33,10.08,121.8594,8.6,0.02669645,0.04256189,0.1698279
"2018-11-13 15:50:00",23918,"CKVY",13.83,40.93,40.85,41.05,40.56,28.28,28.97,28.21,0.246,10.67,11.14,10.25,6.162,6.295,325.7,10.4,8.99,128.394,8.6,0.02669645,0.04256189,0.1698279
"2018-11-13 15:55:00",23919,"CKVY",13.83,40.87,40.85,40.99,40.68,28.73,28.93,28.28,0.249,10.78,11.03,10.42,6.13,6.043,329,10.4,8.99,138.344,8.6,0.02669645,0.04256189,0.1698279
"2018-11-13 16:00:00",23920,"CKVY",13.84,40.87,40.79,40.93,40.68,28.56,29,28.45,0.248,10.76,10.98,10.56,6.412,6.231,337.3,8.16,9.86,147.3699,8.6,0.02252669,0.03716957,0.1325406
"2018-11-13 16:05:00",23921,"CKVY",13.85,40.75,40.82,40.99,40.62,28.59,29.14,28.35,0.247,10.82,11.12,10.5,6.698,6.622,336.8,9.79,10.3,148.466,8.6,0.02252669,0.03716957,0.1325406
"2018-11-13 16:10:00",23922,"CKVY",13.85,40.56,40.64,40.81,40.5,28.87,29.24,28.42,0.247,10.63,11.09,10.37,7.019,6.909,327.8,9.87,10.3,141.6211,8.6,0.02252669,0.03716957,0.1325406
"2018-11-13 16:15:00",23923,"CKVY",13.85,40.19,40.4,40.56,40.07,29.41,29.59,28.59,0.249,10.73,11.03,10.37,6.621,6.955,329,10.38,9.64,130.5238,8.6,0.02064569,0.03608875,0.09535335
"2018-11-13 16:20:00",23924,"CKVY",13.85,40.07,40.1,40.32,39.95,29.72,29.86,28.97,0.25,10.74,10.99,10.39,6.131,6.409,337.4,10.9,10.96,110.6344,8.6,0.02064569,0.03608875,0.09535335
"2018-11-13 16:25:00",23925,"CKVY",13.86,39.39,39.75,40.07,39.33,30.41,30.48,29.52,0.249,10.86,11.13,10.64,5.488,5.778,330,11.03,6.795,94.11508,8.6,0.02064569,0.03608875,0.09535335
"2018-11-13 16:30:00",23926,"CKVY",13.85,39.51,39.5,39.64,39.27,29.79,30.51,29.69,0.245,10.66,10.97,10.32,5.48,5.41,332.1,9.71,8.77,79.41741,8.59,0.01337539,0.0264252,0.05971801
"2018-11-13 16:35:00",23927,"CKVY",13.86,38.96,39.29,39.57,38.89,30.93,30.99,29.76,0.249,10.73,10.97,10.4,5.46,5.375,329.1,7.568,8.11,74.60355,8.59,0.01337539,0.0264252,0.05971801
"2018-11-13 16:40:00",23928,"CKVY",13.45,37.84,38.57,39.08,37.78,32.33,32.33,30.82,0.249,10.84,11.09,10.67,5.586,5.566,324.8,7.268,7.891,69.22415,8.59,0.01337539,0.0264252,0.05971801
"2018-11-13 16:45:00",23929,"CKVY",13.18,37.04,37.51,37.78,36.98,33.29,33.36,32.3,0.249,10.8,10.98,10.6,5.39,5.492,332.8,8.54,7.672,56.26815,8.59,0.008632297,0.02015525,0.02979332
"2018-11-13 16:50:00",23930,"CKVY",13.11,36.42,36.82,37.1,36.42,33.64,33.67,33.22,0.245,10.66,10.92,10.37,5.251,5.366,330.4,9.14,7.891,36.37171,8.59,0.008632297,0.02015525,0.02979332
"2018-11-13 16:55:00",23931,"CKVY",13.08,36.42,36.55,36.73,36.36,33.53,33.71,33.26,0.244,10.44,10.64,10.31,5.202,5.214,337.3,9.61,7.014,19.91902,8.59,0.008632297,0.02015525,0.02979332
"2018-11-13 17:00:00",23932,"CKVY",13.06,34.63,35.33,36.42,34.57,36.31,36.31,33.5,0.246,10.54,10.7,10.33,5.178,5.175,359.5,9.98,6.795,13.24414,8.59,0.007185252,0.01734469,0.01284116
"2018-11-13 17:05:00",23933,"CKVY",13.04,34.51,34.48,34.69,34.26,36.31,36.73,36.25,0.245,10.56,10.71,10.36,5.218,5.182,349.4,8.62,6.576,9.065039,8.58,0.007185252,0.01734469,0.01284116
"2018-11-13 17:10:00",23934,"CKVY",13.02,34.26,34.46,34.69,34.14,36.73,36.73,36.04,0.246,10.48,10.61,10.36,5.226,5.225,350.2,5.624,6.795,5.635925,8.58,0.007185252,0.01734469,0.01284116
"2018-11-13 17:15:00",23935,"CKVY",13.01,34.2,34.1,34.32,33.89,36.66,37.07,36.55,0.245,10.45,10.56,10.31,5.178,5.189,356.7,8.71,7.453,3.189737,8.58,0.005038168,0.006721507,0.004217091
"2018-11-13 17:20:00",23936,"CKVY",13.01,33.77,33.8,34.26,33.52,37.48,37.69,36.62,0.246,10.5,10.71,10.29,4.989,5.096,360,8.39,6.795,1.71079,8.58,0.005038168,0.006721507,0.004217091
"2018-11-13 17:25:00",23937,"CKVY",13,33.59,33.64,33.96,33.28,37.9,38.07,37.31,0.247,10.55,10.69,10.39,4.737,4.859,351,8.92,6.357,0.9381148,8.58,0.005038168,0.006721507,0.004217091
"2018-11-13 17:30:00",23938,"CKVY",12.99,33.29,33.26,33.59,32.92,38.04,38.41,37.86,0.245,10.5,10.69,10.21,4.439,4.564,357.2,8.62,5.918,0.4444956,8.58,0.004370461,0.005931538,0.0002609765
"2018-11-13 17:35:00",23939,"CKVY",12.99,32.55,32.97,33.41,32.37,39.48,39.55,38.04,0.247,10.51,10.69,10.34,4.199,4.358,342.7,16.03,5.918,0.1586949,8.58,0.004370461,0.005931538,0.0002609765
"2018-11-13 17:40:00",23940,"CKVY",12.99,32.31,32.42,32.62,32.25,39.48,39.76,39.35,0.244,10.52,10.67,10.32,3.977,4.061,353.4,14.45,5.261,0.03311633,8.58,0.004370461,0.005931538,0.0002609765
"2018-11-13 17:45:00",23941,"CKVY",12.98,32.06,32.27,32.62,31.81,40.1,40.21,39.28,0.246,10.43,10.58,10.26,3.832,3.956,5.143,5.671,4.822,1.075782E-05,8.57,0.003319571,0.004694562,2.5E-07
"2018-11-13 17:50:00",23942,"CKVY",12.97,32.44,32.2,32.5,31.94,39.42,40.1,39.39,0.245,10.44,10.59,10.31,3.878,3.785,3.617,9.84,5.261,0,8.57,0.003319571,0.004694562,2.5E-07
"2018-11-13 17:55:00",23943,"CKVY",12.97,31.95,32.27,32.63,31.83,40.18,40.18,39.21,0.245,10.41,10.57,10.27,3.802,3.877,358.6,5.271,4.603,0,8.57,0.003319571,0.004694562,2.5E-07
"2018-11-13 18:00:00",23944,"CKVY",12.96,31.21,31.63,31.95,31.15,41.48,41.52,40.11,0.245,10.43,10.54,10.29,3.803,3.779,0.432,2.765,4.384,0,8.57,0.002842705,0.004119002,2.5E-07
"2018-11-13 18:05:00",23945,"CKVY",12.96,30.96,30.96,31.27,30.65,42.2,42.51,41.41,0.247,10.56,10.76,10.35,3.527,3.674,352.3,5.409,4.384,0,8.57,0.002842705,0.004119002,2.5E-07
"2018-11-13 18:10:00",23946,"CKVY",12.96,32.32,31.66,32.45,30.84,39.29,42.17,39.29,0.243,10.51,10.71,10.24,3.572,3.533,5,4.103,4.603,0,8.57,0.002842705,0.004119002,2.5E-07
"2018-11-13 18:15:00",23947,"CKVY",12.95,32.33,32.28,32.57,31.96,38.91,39.56,38.91,0.241,10.21,10.41,10.03,3.584,3.572,4.669,6.582,4.822,0,8.57,0.002488093,0.003683661,2.5E-07
"2018-11-13 18:20:00",23948,"CKVY",12.95,32.83,32.65,32.95,32.21,38.09,38.98,37.85,0.241,10.04,10.22,9.84,3.461,3.561,0.855,2.665,3.946,0,8.57,0.002488093,0.003683661,2.5E-07
"2018-11-13 18:25:00",23949,"CKVY",12.94,28.25,31.73,32.83,28.19,49.73,49.73,38.06,0.261,10.48,11.96,9.86,3.069,3.255,35.64,66.54,3.946,0,8.57,0.002488093,0.003683661,2.5E-07
"2018-11-13 18:30:00",23950,"CKVY",12.94,27.39,27.35,28.25,26.96,49.73,52.1,49.73,0.252,11.58,12,11.07,2.087,2.643,178.3,8.89,3.069,0,8.57,0.001721299,0.002714998,2.5E-07
"2018-11-13 18:35:00",23951,"CKVY",12.94,26.4,27.36,27.76,26.4,53.17,53.17,49.25,0.258,11.38,11.77,10.94,1.121,1.575,178.9,6.151,0,0,8.57,0.001721299,0.002714998,2.5E-07
"2018-11-13 18:40:00",23952,"CKVY",12.93,25.78,25.98,26.46,25.72,54.82,55.64,53.2,0.26,11.9,12.25,11.66,0.263,0.694,164,0.04,0,0,8.57,0.001721299,0.002714998,2.5E-07
"2018-11-13 18:45:00",23953,"CKVY",12.93,25.29,25.66,25.91,25.29,55.17,55.17,54.41,0.256,11.59,11.77,11.42,0.396,0.22,278.2,29.87,3.507,0,8.57,-0.00253907,-0.003418566,2.5E-07
"2018-11-13 18:50:00",23954,"CKVY",12.93,25.54,25.37,25.73,24.74,56.72,58.29,55.24,0.266,12.19,12.68,11.45,1.854,1.118,305.1,8.52,5.261,0,8.56,-0.00253907,-0.003418566,2.5E-07
"2018-11-13 18:55:00",23955,"CKVY",12.92,27.21,26.6,27.21,25.54,52.22,56.72,52.08,0.262,12.49,13.07,11.89,3.303,2.605,325.6,9.09,5.261,0,8.56,-0.00253907,-0.003418566,2.5E-07
"2018-11-13 19:00:00",23956,"CKVY",12.91,27.65,27.48,27.71,27.21,52.15,52.83,52.11,0.267,12.34,12.66,11.99,3.736,3.612,337.8,6.015,3.507,0,8.56,-5.164553E-05,0.000311585,2.5E-07
"2018-11-13 19:05:00",23957,"CKVY",12.91,26.85,27.32,27.71,26.79,54.76,54.76,51.43,0.271,12.33,12.81,11.9,3.111,3.407,321.4,12.51,3.507,0,8.56,-5.164553E-05,0.000311585,2.5E-07
"2018-11-13 19:10:00",23958,"CKVY",12.91,25.49,26.01,26.91,25.43,58.34,58.34,54.76,0.273,12.66,12.95,12.25,1.934,2.507,119.4,56.31,2.411,0,8.56,-5.164553E-05,0.000311585,2.5E-07
"2018-11-13 19:15:00",23959,"CKVY",12.92,26.18,25.66,26.3,25.06,58.21,60.33,58.21,0.28,13.41,13.69,12.83,1.471,1.684,134,5.068,1.973,0,8.56,-2.826611E-05,0.0003337659,2.5E-07
"2018-11-13 19:20:00",23960,"CKVY",12.9,25.81,25.38,26.18,24.82,59.79,60.75,57.9,0.283,13.28,13.88,12.9,1.316,1.37,212.6,41.12,3.069,0,8.56,-2.826611E-05,0.0003337659,2.5E-07
"2018-11-13 19:25:00",23961,"CKVY",12.89,24.57,25.38,25.93,24.45,59.58,60.58,56.76,0.268,12.94,13.88,12.29,1.322,1.344,322,61.92,2.63,0,8.56,-2.826611E-05,0.0003337659,2.5E-07
"2018-11-13 19:30:00",23962,"CKVY",12.91,23.28,23.84,24.57,23.09,63.64,63.67,59.55,0.271,12.76,13,12.44,1.156,1.16,334.4,44.49,1.534,0,8.56,-0.001798108,-0.002221679,2.5E-07
"2018-11-13 19:35:00",23963,"CKVY",12.9,23.09,23.23,23.34,23.09,63.37,63.78,63.26,0.268,12.7,12.88,12.49,0.766,1.011,304.2,14.05,1.534,0,8.56,-0.001798108,-0.002221679,2.5E-07
"2018-11-13 19:40:00",23964,"CKVY",12.88,23.71,23.4,23.77,23.09,62.13,63.44,61.44,0.27,12.58,12.91,12.17,1.046,0.835,265.9,17.47,2.63,0,8.56,-0.001798108,-0.002221679,2.5E-07
"2018-11-13 19:45:00",23965,"CKVY",12.89,25.2,24.27,25.32,23.65,61.03,63.02,61.03,0.282,13.13,14.17,12.45,1.634,1.315,283.1,17.7,5.699,0,8.56,-0.002170411,-0.002835806,2.5E-07
"2018-11-13 19:50:00",23966,"CKVY",12.88,23.9,24.25,25.2,23.77,62.61,62.61,59.69,0.274,12.69,13.63,12.36,2.098,1.85,286.9,7.177,3.069,0,8.56,-0.002170411,-0.002835806,2.5E-07
"2018-11-13 19:55:00",23967,"CKVY",12.89,22.05,23.08,23.96,21.98,67.6,67.64,61.86,0.274,12.67,13.1,12.13,2.016,2.152,4.645,66.05,2.85,0,8.56,-0.002170411,-0.002835806,2.5E-07
"2018-11-13 20:00:00",23968,"CKVY",12.87,20.5,21.41,22.23,20.44,73.17,74,67.36,0.278,13.33,13.89,12.83,1.972,2.024,117.4,32.36,3.726,0,8.56,-0.0009926666,-0.001035351,2.5E-07
"2018-11-13 20:05:00",23969,"CKVY",12.88,19.82,19.76,20.5,19.39,75.27,76.13,73.07,0.277,13.16,13.36,12.9,1.916,1.969,143.8,4.225,3.069,0,8.56,-0.0009926666,-0.001035351,2.5E-07
"2018-11-13 20:10:00",23970,"CKVY",12.88,19.82,19.85,20.01,19.64,75.27,75.34,74.72,0.277,13.23,13.34,13.03,2.226,2.011,129.9,6.644,2.63,0,8.56,-0.0009926666,-0.001035351,2.5E-07
"2018-11-13 20:15:00",23971,"CKVY",12.88,19.7,19.68,19.89,19.52,73.41,75.34,73.41,0.269,12.97,13.25,12.58,2.578,2.428,123.5,3.95,3.946,0,8.56,-0.001214582,-0.001377081,2.5E-07
"2018-11-13 20:20:00",23972,"CKVY",12.87,19.27,19.48,19.82,19.27,74.65,74.65,73.21,0.269,12.57,12.82,12.41,2.887,2.74,133.6,6.543,3.726,0,8.56,-0.001214582,-0.001377081,2.5E-07
"2018-11-13 20:25:00",23973,"CKVY",12.87,18.53,18.81,19.27,18.46,77.06,77.09,74.65,0.269,12.48,12.64,12.32,2.731,2.844,141.6,3.078,2.85,0,8.56,-0.001214582,-0.001377081,2.5E-07
"2018-11-13 20:30:00",23974,"CKVY",12.87,18.65,18.5,18.77,18.34,76.61,77.81,76.61,0.268,12.59,12.76,12.43,2.252,2.495,144.9,5.08,2.411,0,8.56,-0.0008441688,-0.0008665851,2.5E-07
"2018-11-13 20:35:00",23975,"CKVY",12.86,18.84,18.78,18.9,18.46,76.03,76.65,75.89,0.269,12.53,12.7,12.32,1.927,2.082,132.5,9,2.411,0,8.56,-0.0008441688,-0.0008665851,2.5E-07
"2018-11-13 20:40:00",23976,"CKVY",12.86,18.41,18.76,18.96,18.41,78.31,78.31,75.9,0.272,12.7,12.91,12.45,1.83,1.843,134.6,16.39,2.192,0,8.56,-0.0008441688,-0.0008665851,2.5E-07
"2018-11-13 20:45:00",23977,"CKVY",12.86,17.55,17.73,18.41,17.36,78.24,78.44,76.93,0.261,11.92,12.8,11.55,1.693,1.842,165.6,5.487,2.411,0,8.56,-0.001395064,-0.001651065,2.5E-07
"2018-11-13 20:50:00",23978,"CKVY",12.86,17.55,17.58,17.79,17.36,78.96,79,77.38,0.264,11.91,12.2,11.63,1.138,1.423,164.5,5.892,1.315,0,8.56,-0.001395064,-0.001651065,2.5E-07
"2018-11-13 20:55:00",23979,"CKVY",12.85,17.85,17.68,17.98,17.48,77.35,79.13,77.28,0.262,12,12.35,11.78,1.168,1.148,226.6,15.91,2.63,0,8.56,-0.001395064,-0.001651065,2.5E-07
"2018-11-13 21:00:00",23980,"CKVY",12.85,17.98,17.77,17.98,17.55,77.69,77.79,76.86,0.264,11.86,12.21,11.65,0.865,0.907,178.3,39.22,1.315,0,8.56,-0.002032633,-0.002671435,2.5E-07
"2018-11-13 21:05:00",23981,"CKVY",12.85,17.67,17.86,18.16,17.55,78,78.11,76.49,0.262,11.92,12.34,11.62,0.815,0.851,160.4,0.72,1.315,0,8.56,-0.002032633,-0.002671435,2.5E-07
"2018-11-13 21:10:00",23982,"CKVY",12.84,17.74,17.68,17.8,17.55,79.08,79.08,78.11,0.266,12.23,12.42,11.9,0.318,0.551,160.8,0.127,0.877,0,8.56,-0.002032633,-0.002671435,2.5E-07
"2018-11-13 21:15:00",23983,"CKVY",12.85,17.68,17.7,17.86,17.55,79.46,79.49,78.73,0.267,12.32,12.5,12.09,0.171,0.285,160.7,0.02,0.877,0,8.56,-0.002699569,-0.003881602,2.5E-07
"2018-11-13 21:20:00",23984,"CKVY",12.84,18.11,18.07,18.3,17.62,80,80.9,79.46,0.274,13.01,13.39,12.38,0.516,0.279,124.4,27.92,1.973,0,8.56,-0.002699569,-0.003881602,2.5E-07
"2018-11-13 21:25:00",23985,"CKVY",12.83,17.68,17.95,18.24,17.68,79.91,80,79.5,0.269,12.74,13.06,12.49,0.603,0.63,98.6,2.986,1.754,0,8.56,-0.002699569,-0.003881602,2.5E-07
"2018-11-13 21:30:00",23986,"CKVY",12.84,17.38,17.46,17.75,17.19,81.2,81.2,79.81,0.269,12.44,12.61,12.32,0.57,0.592,100.5,0.04,0,0,8.56,-0.002800703,-0.004073893,2.5E-07
"2018-11-13 21:35:00",23987,"CKVY",12.84,17.5,17.38,17.56,17.19,80.8,81.3,80.8,0.27,12.58,12.73,12.41,0.152,0.397,90.1,4.312,0,0,8.56,-0.002800703,-0.004073893,2.5E-07
"2018-11-13 21:40:00",23988,"CKVY",12.82,17.69,17.58,17.69,17.44,79.85,80.8,79.78,0.268,12.52,12.74,12.33,0,0.028,88.3,0.029,0,0,8.56,-0.002800703,-0.004073893,2.5E-07
"2018-11-13 21:45:00",23989,"CKVY",12.83,17.94,17.7,17.94,17.5,78.44,79.85,78.37,0.267,12.36,12.52,12.17,0.11,0.015,63.35,1.127,1.534,0,8.56,-0.003247262,-0.005037512,2.5E-07
"2018-11-13 21:50:00",23990,"CKVY",12.82,18,18,18.12,17.81,78.71,79.5,78.47,0.268,12.58,12.85,12.32,0.402,0.258,85.5,11.04,1.315,0,8.56,-0.003247262,-0.005037512,2.5E-07
"2018-11-13 21:55:00",23991,"CKVY",12.82,18,17.94,18.06,17.81,78.06,78.92,77.99,0.266,12.4,12.62,12.18,0.519,0.498,80.3,4.017,1.096,0,8.56,-0.003247262,-0.005037512,2.5E-07
"2018-11-13 22:00:00",23992,"CKVY",12.82,17.94,17.97,18.12,17.87,77.58,78.06,77.58,0.264,12.24,12.38,12.12,0.408,0.504,78.52,0.042,0,0,8.56,-0.002902597,-0.004277463,2.5E-07
"2018-11-13 22:05:00",23993,"CKVY",12.82,17.69,17.83,18.06,17.63,79.33,79.33,77.34,0.267,12.07,12.38,11.89,0.148,0.263,78.54,0.131,0.877,0,8.56,-0.002902597,-0.004277463,2.5E-07
"2018-11-13 22:10:00",23994,"CKVY",12.81,17.87,17.97,18.31,17.69,79.92,81.3,78.51,0.271,12.86,13.24,12.35,0.271,0.175,78.54,0.02,0.877,0,8.56,-0.002902597,-0.004277463,2.5E-07
"2018-11-13 22:15:00",23995,"CKVY",12.82,17.94,18.03,18.18,17.81,81.9,81.9,79.61,0.278,13.05,13.43,12.71,0.323,0.317,78.42,0.095,0.877,0,8.56,-0.003133743,-0.004763043,2.5E-07
"2018-11-13 22:20:00",23996,"CKVY",12.81,17.75,17.72,18,17.57,79.92,81.9,79.54,0.269,12.63,13.39,12.33,0.292,0.321,78.43,0.101,0,0,8.56,-0.003133743,-0.004763043,2.5E-07
"2018-11-13 22:25:00",23997,"CKVY",12.81,16.95,17.58,18.12,16.95,78.3,80,77.41,0.255,12.06,12.89,11.35,0.401,0.268,299.9,88.7,2.411,0,8.56,-0.003133743,-0.004763043,2.5E-07
"2018-11-13 22:30:00",23998,"CKVY",12.8,16.83,16.77,17.07,16.45,79.24,80.6,78.13,0.257,11.48,12.04,10.99,1.173,0.777,277.3,3.176,3.069,0,8.56,-0.002811686,-0.004118207,2.5E-07
"2018-11-13 22:35:00",23999,"CKVY",12.8,15.96,16.4,16.89,15.9,81.7,81.7,79.2,0.255,11.4,11.59,11.18,1.667,1.48,265.2,3.219,2.411,0,8.56,-0.002811686,-0.004118207,2.5E-07
"2018-11-13 22:40:00",24000,"CKVY",12.8,14.97,15.32,15.96,14.85,82.3,82.3,80,0.246,10.48,11.36,10.08,1.319,1.567,195.8,45.31,0.219,0,8.56,-0.002811686,-0.004118207,2.5E-07
"2018-11-13 22:45:00",24001,"CKVY",12.8,14.48,14.7,14.97,14.48,83.6,83.6,82.1,0.245,10.43,10.67,10.13,0.542,0.908,163.8,20.09,1.315,0,8.56,-0.001843856,-0.002382671,2.5E-07
"2018-11-13 22:50:00",24002,"CKVY",12.8,14.85,14.7,14.97,14.36,84.9,85.2,83.6,0.252,10.91,11.24,10.33,0.415,0.421,166,6.11,1.315,0,8.56,-0.001843856,-0.002382671,2.5E-07
"2018-11-13 22:55:00",24003,"CKVY",12.79,15.22,15.01,15.22,14.79,87.5,87.5,84.9,0.264,11.51,12.18,11.07,0.91,0.605,165.2,6.325,2.411,0,8.56,-0.001843856,-0.002382671,2.5E-07
"2018-11-13 23:00:00",24004,"CKVY",12.79,15.16,15.61,15.97,15.16,82.3,87.8,82.3,0.248,11.86,12.7,10.73,1.52,1.213,221.2,16.74,2.411,0,8.56,-0.002383169,-0.003339603,2.5E-07
"2018-11-13 23:05:00",24005,"CKVY",12.79,14.73,14.95,15.22,14.73,83,83.1,82.3,0.245,10.62,10.83,10.43,1.524,1.579,229.9,2.891,2.192,0,8.57,-0.002383169,-0.003339603,2.5E-07
"2018-11-13 23:10:00",24006,"CKVY",12.78,14.29,14.45,14.79,14.17,84.5,84.5,83,0.245,10.38,10.57,10.2,1.278,1.446,335.7,22.12,1.754,0,8.57,-0.002383169,-0.003339603,2.5E-07
"2018-11-13 23:15:00",24007,"CKVY",12.78,14.36,14.32,14.48,14.17,85.6,85.6,84.4,0.249,10.63,10.94,10.36,0.62,0.964,349,0.091,0,0,8.57,-0.001842636,-0.002386887,2.5E-07
"2018-11-13 23:20:00",24008,"CKVY",12.78,14.98,14.65,14.98,14.23,87.8,87.9,85.5,0.263,11.36,12.04,10.7,0.409,0.432,49.7,39.67,1.096,0,8.57,-0.001842636,-0.002386887,2.5E-07
"2018-11-13 23:25:00",24009,"CKVY",12.78,15.41,15.15,15.47,14.85,87.5,87.9,87.3,0.267,12.15,12.43,11.88,0.602,0.514,85.5,4.08,1.754,0,8.57,-0.001842636,-0.002386887,2.5E-07
"2018-11-13 23:30:00",24010,"CKVY",12.78,15.1,15.3,15.47,15.04,86.2,87.5,86.1,0.259,12.08,12.43,11.66,0.631,0.629,80.4,0.123,0.877,0,8.57,-0.002607896,-0.003783543,2.5E-07
"2018-11-13 23:35:00",24011,"CKVY",12.77,15.11,15.08,15.23,14.92,86.8,86.8,86.2,0.261,11.79,12.01,11.58,0.471,0.574,80.4,0.156,0,0,8.57,-0.002607896,-0.003783543,2.5E-07
"2018-11-13 23:40:00",24012,"CKVY",12.77,15.73,15.47,15.73,15.05,86.1,87.3,86,0.266,12.22,12.52,11.83,0.147,0.3,80.5,0.077,0.877,0,8.57,-0.002607896,-0.003783543,2.5E-07
"2018-11-13 23:45:00",24013,"CKVY",12.77,15.85,15.79,15.91,15.6,85.5,86.1,85.3,0.265,12.25,12.43,12.06,0.13,0.131,80.5,0.069,0.658,0,8.57,-0.002831965,-0.004241444,2.5E-07
"2018-11-13 23:50:00",24014,"CKVY",12.76,16.1,15.93,16.22,15.73,84.8,85.6,84.7,0.266,12.29,12.45,12.08,0.13,0.13,80.5,0.086,0,0,8.57,-0.002831965,-0.004241444,2.5E-07
"2018-11-13 23:55:00",24015,"CKVY",12.76,15.36,15.84,16.22,15.36,83.5,84.7,83.2,0.254,11.78,12.41,11.22,0.018,0.089,80.6,0.088,0.438,0,8.57,-0.002831965,-0.004241444,2.5E-07
"2018-11-14 00:00:00",24016,"CKVY",12.76,14.86,15.1,15.48,14.74,84.6,84.7,83.5,0.252,11.24,11.44,10.93,0.084,0.038,80.5,0.115,0.658,0,8.57,-0.003144052,-0.004939164,2.5E-07
"2018-11-14 00:05:00",24017,"CKVY",12.74,14.86,14.91,15.05,14.67,85.4,86,84.6,0.254,11.3,11.6,10.89,0.084,0.084,80.5,0.064,0,0,8.57,-0.003144052,-0.004939164,2.5E-07
"2018-11-14 00:10:00",24018,"CKVY",12.75,13.99,14.44,14.86,13.93,85.4,86,84.8,0.245,10.82,11.35,10.31,0.515,0.214,182.9,76.64,2.85,0,8.57,-0.003144052,-0.004939164,2.5E-07
"2018-11-14 00:15:00",24019,"CKVY",12.75,14.24,14.14,14.49,13.87,86.9,86.9,85.2,0.252,10.7,11.24,10.29,1.348,0.937,214.5,8.82,3.507,0,8.57,-0.00266705,-0.003938642,2.5E-07
"2018-11-14 00:20:00",24020,"CKVY",12.75,16.28,15.87,16.47,14.24,82,88.4,82,0.259,12.38,13.17,11.07,2.001,1.723,237.5,35.86,4.165,0,8.57,-0.00266705,-0.003938642,2.5E-07
"2018-11-14 00:25:00",24021,"CKVY",12.74,15.73,16.04,16.28,15.73,80.9,81.9,80.6,0.25,11.27,11.72,10.91,1.773,2.003,213.4,42.89,1.754,0,8.57,-0.00266705,-0.003938642,2.5E-07
"2018-11-14 00:30:00",24022,"CKVY",12.74,14.74,15.23,15.79,14.74,85.4,85.4,80.8,0.253,11.16,11.39,10.69,1.259,1.514,73.63,5.153,1.973,0,8.57,-0.001618435,-0.002003299,2.5E-07
"2018-11-14 00:35:00",24023,"CKVY",12.73,14.61,14.8,14.98,14.61,87.1,87.5,85.4,0.256,11.57,11.95,11.12,1.022,1.092,102.7,12.12,1.754,0,8.57,-0.001618435,-0.002003299,2.5E-07
"2018-11-14 00:40:00",24024,"CKVY",12.72,14.74,14.68,14.86,14.43,88.5,88.6,87.1,0.262,11.8,12.11,11.36,1.083,1.032,133.8,2.596,1.315,0,8.57,-0.001618435,-0.002003299,2.5E-07
"2018-11-14 00:45:00",24025,"CKVY",12.73,15.11,14.91,15.23,14.61,88.8,89.4,88.4,0.267,12.2,12.66,11.81,1.13,1.029,179,23.17,3.069,0,8.57,-0.002158006,-0.002911357,2.5E-07
"2018-11-14 00:50:00",24026,"CKVY",12.72,13.5,14.31,15.17,13.5,86.1,88.8,85.9,0.241,11.08,12.4,10.11,1.681,1.362,189.4,6.156,4.603,0,8.57,-0.002158006,-0.002911357,2.5E-07
"2018-11-14 00:55:00",24027,"CKVY",12.72,12.01,12.76,13.62,11.95,86.3,86.3,85.5,0.226,9.33,10.25,8.58,2.184,1.901,213.1,8.9,3.069,0,8.57,-0.002158006,-0.002911357,2.5E-07
"2018-11-14 01:00:00",24028,"CKVY",12.72,12.2,11.87,12.2,11.7,89.2,89.2,86.3,0.236,8.94,9.62,8.6,2.489,2.407,198.7,11.55,4.165,0,8.57,-0.001497587,-0.001838916,2.5E-07
"2018-11-14 01:05:00",24029,"CKVY",12.71,12.38,12.27,12.45,12.01,88.5,89.3,88.5,0.236,9.64,9.76,9.44,2.793,2.674,178.2,7.374,5.042,0,8.57,-0.001497587,-0.001838916,2.5E-07
"2018-11-14 01:10:00",24030,"CKVY",12.71,12.14,12.17,12.38,12.01,88.2,88.5,87.9,0.233,9.34,9.63,9.13,3.36,3.105,168.2,3.266,5.042,0,8.57,-0.001497587,-0.001838916,2.5E-07
"2018-11-14 01:15:00",24031,"CKVY",12.71,12.51,12.22,12.57,11.95,87.9,88.4,87.8,0.236,9.36,9.72,9.03,3.513,3.491,145.9,10.42,3.726,0,8.57,-0.001030725,-0.001155176,2.5E-07
"2018-11-14 01:20:00",24032,"CKVY",12.7,12.45,12.46,12.63,12.26,87,88,86.9,0.233,9.4,9.68,9.12,2.974,3.279,141,5.11,3.069,0,8.58,-0.001030725,-0.001155176,2.5E-07
"2018-11-14 01:25:00",24033,"CKVY",12.7,12.57,12.44,12.63,12.32,86.6,87.1,86.6,0.233,9.26,9.45,9.11,2.002,2.477,143.1,5.921,1.973,0,8.57,-0.001030725,-0.001155176,2.5E-07
"2018-11-14 01:30:00",24034,"CKVY",12.7,12.51,12.6,12.76,12.38,85.8,86.7,85.8,0.23,9.28,9.54,8.98,1.301,1.604,139.6,17.79,1.315,0,8.57,-0.001211205,-0.00141312,2.5E-07
"2018-11-14 01:35:00",24035,"CKVY",12.69,12.38,12.37,12.57,12.2,86.2,86.3,85.6,0.23,8.99,9.15,8.78,0.886,1.062,141.7,14.67,1.315,0,8.58,-0.001211205,-0.00141312,2.5E-07
"2018-11-14 01:40:00",24036,"CKVY",12.7,12.39,12.37,12.51,12.2,86,86.4,85.8,0.229,9.01,9.22,8.81,1.154,1.014,110.8,8.33,2.411,0,8.57,-0.001211205,-0.00141312,2.5E-07
"2018-11-14 01:45:00",24037,"CKVY",12.69,12.64,12.52,12.64,12.26,86.6,86.7,85.9,0.233,9.24,9.42,8.95,1.585,1.355,93.1,3.358,2.411,0,8.57,-0.001896429,-0.002515693,2.5E-07
"2018-11-14 01:50:00",24038,"CKVY",12.69,12.51,12.53,12.64,12.39,87.5,87.5,86.4,0.235,9.34,9.55,9.19,1.978,1.803,79.02,7.716,2.85,0,8.58,-0.001896429,-0.002515693,2.5E-07
"2018-11-14 01:55:00",24039,"CKVY",12.68,13.38,12.93,13.45,12.45,87.4,88.1,87.3,0.244,9.98,10.4,9.43,2.112,2.052,82.6,4.568,2.85,0,8.58,-0.001896429,-0.002515693,2.5E-07
"2018-11-14 02:00:00",24040,"CKVY",12.68,13.76,13.74,13.94,13.32,85.1,87.5,85.1,0.241,10.43,10.69,10.1,2.035,2.1,118.9,11.11,1.973,0,8.58,-0.001459651,-0.001777822,2.5E-07
"2018-11-14 02:05:00",24041,"CKVY",12.67,13.27,13.46,13.88,13.14,85.7,85.7,84.6,0.238,9.79,10.23,9.38,1.938,1.927,163.3,23.21,3.069,0,8.58,-0.001459651,-0.001777822,2.5E-07
"2018-11-14 02:10:00",24042,"CKVY",12.67,9.67,10.87,13.39,9.61,86.6,86.6,81,0.205,6.951,9.89,6.024,2.443,2.163,229.5,6.67,4.822,0,8.58,-0.001459651,-0.001777822,2.5E-07
"2018-11-14 02:15:00",24043,"CKVY",12.67,10.48,10.11,10.54,9.61,89.7,89.7,86.7,0.22,7.424,8.1,6.499,3.015,2.75,218.8,2.213,4.165,0,8.58,-0.00120363,-0.001416503,2.5E-07
"2018-11-14 02:20:00",24044,"CKVY",12.66,10.73,10.58,10.73,10.42,89.5,89.9,89.5,0.222,8.15,8.28,8,3.456,3.254,220.4,4.201,4.165,0,8.58,-0.00120363,-0.001416503,2.5E-07
"2018-11-14 02:25:00",24045,"CKVY",12.66,10.97,10.88,11.04,10.66,88.8,89.6,88.5,0.222,8.3,8.54,8.08,2.531,3.133,185.1,15.97,3.946,0,8.58,-0.00120363,-0.001416503,2.5E-07
"2018-11-14 02:30:00",24046,"CKVY",12.65,11.72,11.61,12.03,10.91,86.6,89.5,86.6,0.224,8.87,9.32,8.25,2.008,2.243,138.1,30.37,4.165,0,8.58,-0.001082001,-0.001234387,2.5E-07
"2018-11-14 02:35:00",24047,"CKVY",12.65,11.41,11.6,11.78,11.28,87.7,87.8,86.6,0.224,8.57,8.85,8.3,1.747,1.876,105.8,13.49,3.507,0,8.58,-0.001082001,-0.001234387,2.5E-07
"2018-11-14 02:40:00",24048,"CKVY",12.64,11.22,11.31,11.53,11.1,88.9,88.9,87.6,0.225,8.48,8.7,8.22,1.964,1.761,104.2,9.37,2.411,0,8.58,-0.001082001,-0.001234387,2.5E-07
"2018-11-14 02:45:00",24049,"CKVY",12.64,11.22,11.32,11.47,11.16,88.8,89.4,88.8,0.225,8.74,8.94,8.51,1.737,1.904,106.3,6.117,1.973,0,8.58,-0.00147947,-0.001827175,2.5E-07
"2018-11-14 02:50:00",24050,"CKVY",12.64,11.53,11.35,11.53,11.04,89.4,89.5,88.7,0.23,8.78,9.02,8.37,1.241,1.499,109.8,0.083,1.315,0,8.58,-0.00147947,-0.001827175,2.5E-07
"2018-11-14 02:55:00",24051,"CKVY",12.64,11.53,11.46,11.59,11.34,88.9,89.5,88.9,0.228,8.9,9.03,8.76,1.181,1.186,90.8,13.04,1.973,0,8.58,-0.00147947,-0.001827175,2.5E-07
"2018-11-14 03:00:00",24052,"CKVY",12.63,11.72,11.57,11.78,11.41,88,88.9,88,0.228,8.78,8.93,8.59,1.309,1.186,75.02,1.232,1.754,0,8.58,-0.001799174,-0.002353538,2.5E-07
"2018-11-14 03:05:00",24053,"CKVY",12.61,11.91,11.8,11.97,11.53,87.7,88.1,87.7,0.229,8.9,9.08,8.65,1.473,1.422,66.99,4.552,1.973,0,8.58,-0.001799174,-0.002353538,2.5E-07
"2018-11-14 03:10:00",24054,"CKVY",12.62,11.78,11.95,12.03,11.78,87.2,87.8,87.2,0.226,8.99,9.11,8.71,1.05,1.284,77.41,8.38,1.096,0,8.58,-0.001799174,-0.002353538,2.5E-07
"2018-11-14 03:15:00",24055,"CKVY",12.61,11.22,11.47,11.91,11.16,86.7,87.2,85.8,0.22,8.19,8.81,7.92,0.637,0.83,143.1,44.04,0.877,0,8.58,-0.001851882,-0.00244807,2.5E-07
"2018-11-14 03:20:00",24056,"CKVY",12.6,11.16,11.15,11.29,10.98,87.5,87.5,86.5,0.221,8.01,8.19,7.731,0.175,0.392,156.1,0.074,0,0,8.58,-0.001851882,-0.00244807,2.5E-07
"2018-11-14 03:25:00",24057,"CKVY",12.6,11.41,11.48,11.72,11.04,87.3,88.6,87.3,0.223,8.65,9.01,8.07,0.357,0.221,197.9,24.18,1.534,0,8.58,-0.001851882,-0.00244807,2.5E-07
"2018-11-14 03:30:00",24058,"CKVY",12.6,10.85,11.1,11.53,10.85,86.8,87.4,86.2,0.216,7.946,8.48,7.67,0.461,0.472,227,2.106,1.534,0,8.58,-0.002457959,-0.003655246,2.5E-07
"2018-11-14 03:35:00",24059,"CKVY",12.59,11.16,10.82,11.16,10.61,88.7,88.8,86.3,0.224,7.746,8.49,7.392,0.512,0.469,154.1,44.47,1.754,0,8.58,-0.002457959,-0.003655246,2.5E-07
"2018-11-14 03:40:00",24060,"CKVY",12.59,11.41,11.39,11.53,11.1,88.7,89.1,88.7,0.227,8.75,8.93,8.42,0.272,0.431,119.7,19.43,0.658,0,8.58,-0.002457959,-0.003655246,2.5E-07
"2018-11-14 03:45:00",24061,"CKVY",12.58,11.41,11.44,11.53,11.29,88.3,88.8,88.3,0.226,8.72,8.87,8.54,0.077,0.126,130.5,0.08,0,0,8.58,-0.002478009,-0.003698889,2.5E-07
"2018-11-14 03:50:00",24062,"CKVY",12.58,11.41,11.29,11.47,11.16,88.7,88.7,88.1,0.226,8.49,8.73,8.32,0.026,0.068,141.8,33.76,0,0,8.58,-0.002478009,-0.003698889,2.5E-07
"2018-11-14 03:55:00",24063,"CKVY",12.57,11.29,11.42,11.53,11.23,88.8,89.1,88.6,0.226,8.79,8.94,8.56,0.206,0.071,261.2,3.965,1.534,0,8.58,-0.002478009,-0.003698889,2.5E-07
"2018-11-14 04:00:00",24064,"CKVY",12.56,10.73,10.98,11.29,10.67,89.1,89.2,88.7,0.221,8.37,8.64,8.08,0.366,0.33,234,11.79,1.534,0,8.58,-0.002663054,-0.004120209,2.5E-07
"2018-11-14 04:05:00",24065,"CKVY",12.56,10.54,10.62,10.92,10.42,88.4,89.1,88.4,0.217,7.978,8.3,7.678,0.366,0.366,223,0.091,0,0,8.58,-0.002663054,-0.004120209,2.5E-07
"2018-11-14 04:10:00",24066,"CKVY",12.56,10.42,10.44,10.54,10.3,90,90,88.3,0.22,7.867,8.19,7.66,0.171,0.304,174.6,19.04,0.658,0,8.58,-0.002663054,-0.004120209,2.5E-07
"2018-11-14 04:15:00",24067,"CKVY",12.55,11.04,10.76,11.04,10.42,91,91,90,0.229,8.56,8.93,8.05,0.05,0.084,103.8,0.282,0.877,0,8.58,-0.002517986,-0.003822821,2.5E-07
"2018-11-14 04:20:00",24068,"CKVY",12.55,11.41,11.23,11.53,10.92,90.9,91.1,90.7,0.232,9.08,9.44,8.79,0.387,0.123,99.7,8.25,3.507,0,8.58,-0.002517986,-0.003822821,2.5E-07
"2018-11-14 04:25:00",24069,"CKVY",12.54,11.16,11.14,11.41,10.85,90,91,89.6,0.227,8.79,9.29,8.41,1.417,0.915,104.9,8.14,3.946,0,8.58,-0.002517986,-0.003822821,2.5E-07
"2018-11-14 04:30:00",24070,"CKVY",12.54,10.79,11.07,11.29,10.73,88.6,90.1,88.5,0.22,8.54,8.94,8.02,2.484,1.96,126,9.81,4.822,0,8.58,-0.001984858,-0.00269054,2.5E-07
"2018-11-14 04:35:00",24071,"CKVY",12.53,10.54,10.62,10.85,10.42,88.8,88.9,88.4,0.218,7.932,8.12,7.772,3.166,2.933,126.1,7.964,4.165,0,8.59,-0.001984858,-0.00269054,2.5E-07
"2018-11-14 04:40:00",24072,"CKVY",12.53,10.79,10.64,10.79,10.48,89.2,89.3,88.8,0.222,8.06,8.25,7.842,3.066,3.136,114,4.25,3.726,0,8.59,-0.001984858,-0.00269054,2.5E-07
"2018-11-14 04:45:00",24073,"CKVY",12.53,10.92,10.78,10.92,10.67,89.3,89.3,89,0.223,8.21,8.38,8.07,2.706,2.842,141.5,10.98,3.069,0,8.59,-0.001032967,-0.001169109,2.5E-07
"2018-11-14 04:50:00",24074,"CKVY",12.52,10.67,10.81,10.98,10.61,88.8,89.3,88.7,0.219,8.2,8.43,7.947,2.43,2.562,151.3,3.215,2.63,0,8.59,-0.001032967,-0.001169109,2.5E-07
"2018-11-14 04:55:00",24075,"CKVY",12.51,10.54,10.62,10.79,10.42,88.5,88.9,88.4,0.217,7.938,8.13,7.703,2.141,2.249,155.4,9.88,2.63,0,8.59,-0.001032967,-0.001169109,2.5E-07
"2018-11-14 05:00:00",24076,"CKVY",12.51,11.04,10.77,11.1,10.42,89.2,89.4,88.4,0.224,8.16,8.58,7.678,1.972,2.11,184.8,8.24,3.069,0,8.59,-0.001266755,-0.001506055,2.5E-07
"2018-11-14 05:05:00",24077,"CKVY",12.51,11.29,11.35,11.66,10.98,87.4,89.3,87.4,0.222,8.66,9.02,8.2,2.334,2.071,195.3,19.93,7.014,0,8.59,-0.001266755,-0.001506055,2.5E-07
"2018-11-14 05:10:00",24078,"CKVY",12.5,10.85,10.91,11.29,10.67,87.8,87.8,86.8,0.219,7.852,8.27,7.619,1.984,2.175,204.3,20.68,1.754,0,8.59,-0.001266755,-0.001506055,2.5E-07
"2018-11-14 05:15:00",24079,"CKVY",12.5,10.79,10.81,10.98,10.61,87.8,88.2,87.7,0.218,7.919,8.16,7.68,1.446,1.693,201.9,10.61,1.096,0,8.59,-0.001388819,-0.001692314,2.5E-07
"2018-11-14 05:20:00",24080,"CKVY",12.5,11.04,10.81,11.04,10.61,88.9,88.9,87.7,0.223,8.01,8.41,7.706,0.43,0.982,163.4,25.15,1.096,0,8.59,-0.001388819,-0.001692314,2.5E-07
"2018-11-14 05:25:00",24081,"CKVY",12.5,10.98,11.01,11.1,10.85,89,89.1,88.9,0.223,8.39,8.51,8.23,0.692,0.526,148.3,4.498,2.411,0,8.59,-0.001388819,-0.001692314,2.5E-07
"2018-11-14 05:30:00",24082,"CKVY",12.5,10.67,10.8,11.04,10.54,88.6,89,88.5,0.219,8.13,8.42,7.826,1.302,1.014,152.8,6.917,2.85,0,8.59,-0.002049094,-0.002829263,2.5E-07
"2018-11-14 05:35:00",24083,"CKVY",12.5,10.54,10.59,10.67,10.42,88.9,89.1,88.6,0.218,7.968,8.09,7.789,1.651,1.502,137.6,8.97,1.754,0,8.59,-0.002049094,-0.002829263,2.5E-07
"2018-11-14 05:40:00",24084,"CKVY",12.49,10.48,10.43,10.54,10.3,88.9,88.9,88.5,0.218,7.75,7.92,7.581,1.474,1.575,134.6,18.19,1.973,0,8.59,-0.002049094,-0.002829263,2.5E-07
"2018-11-14 05:45:00",24085,"CKVY",12.5,10.85,10.73,10.98,10.42,89.1,89.6,88.9,0.222,8.21,8.48,7.781,1.492,1.441,123.5,11.76,2.85,0,8.59,-0.001627745,-0.002079123,2.5E-07
"2018-11-14 05:50:00",24086,"CKVY",12.49,10.54,10.68,10.92,10.42,88,89.2,88,0.216,7.952,8.34,7.557,1.735,1.601,147.1,13.7,2.85,0,8.59,-0.001627745,-0.002079123,2.5E-07
"2018-11-14 05:55:00",24087,"CKVY",12.49,10.54,10.49,10.54,10.36,87.9,88,87.8,0.216,7.623,7.696,7.47,1.996,1.873,162,5.607,2.63,0,8.59,-0.001627745,-0.002079123,2.5E-07
"2018-11-14 06:00:00",24088,"CKVY",12.48,10.61,10.54,10.61,10.36,88,88.1,87.8,0.217,7.666,7.758,7.461,2.153,2.045,161,7.006,3.507,0,8.59,-0.001437528,-0.001774217,2.5E-07
"2018-11-14 06:05:00",24089,"CKVY",12.47,10.67,10.6,10.73,10.42,88.2,88.2,87.9,0.218,7.763,7.914,7.54,2.348,2.286,154.4,4.402,3.507,0,8.59,-0.001437528,-0.001774217,2.5E-07
"2018-11-14 06:10:00",24090,"CKVY",12.47,10.85,10.75,10.92,10.54,88.2,88.4,88.2,0.22,7.978,8.14,7.766,2.454,2.422,145,5.814,2.85,0,8.59,-0.001437528,-0.001774217,2.5E-07
"2018-11-14 06:15:00",24091,"CKVY",12.47,11.04,10.91,11.16,10.73,88.4,88.4,88,0.222,8.1,8.39,7.906,2.479,2.473,131.7,4.544,3.507,0,8.59,-0.001210103,-0.0014247,2.5E-07
"2018-11-14 06:20:00",24092,"CKVY",12.47,11.23,11.11,11.29,10.85,88,88.4,88,0.223,8.29,8.45,8.05,2.436,2.452,133.8,4.276,3.288,0,8.59,-0.001210103,-0.0014247,2.5E-07
"2018-11-14 06:25:00",24093,"CKVY",12.47,11.35,11.32,11.47,11.16,87.5,88,87.4,0.223,8.4,8.56,8.28,2.4,2.413,137.1,5.038,2.63,0,8.59,-0.001210103,-0.0014247,2.5E-07
"2018-11-14 06:30:00",24094,"CKVY",12.47,11.6,11.43,11.66,11.29,87.5,87.6,87.3,0.225,8.43,8.67,8.26,2.2,2.351,143.4,4.911,2.63,0,8.59,-0.001214326,-0.001426738,2.5E-07
"2018-11-14 06:35:00",24095,"CKVY",12.47,11.16,11.44,11.66,11.16,86.1,87.5,86.1,0.218,8.3,8.63,7.826,1.778,1.979,187.2,34.06,1.754,0,8.59,-0.001214326,-0.001426738,2.5E-07
"2018-11-14 06:40:00",24096,"CKVY",12.47,10.61,10.83,11.16,10.42,87.2,87.2,86,0.215,7.577,7.817,7.349,1.564,1.62,247.7,4.012,2.411,0,8.59,-0.001214326,-0.001426738,2.5E-07
"2018-11-14 06:45:00",24097,"CKVY",12.47,10.42,10.43,10.54,10.3,88,88.1,87.2,0.215,7.498,7.635,7.331,1.46,1.524,230.9,6.103,2.411,0,8.59,-0.001487782,-0.001854397,2.5E-07
"2018-11-14 06:50:00",24098,"CKVY",12.47,10.67,10.52,10.73,10.23,88.2,88.3,87.9,0.218,7.707,7.94,7.382,1.875,1.599,173.6,13.09,4.165,0.001703384,8.59,-0.001487782,-0.001854397,2.5E-07
"2018-11-14 06:55:00",24099,"CKVY",12.46,10.67,10.72,10.85,10.61,88,88.2,87.9,0.218,7.881,8.01,7.749,2.363,2.141,156.2,9.98,3.726,0.0518326,8.59,-0.001487782,-0.001854397,2.5E-07
"2018-11-14 07:00:00",24100,"CKVY",12.46,10.79,10.84,11.04,10.67,87.3,88.1,87.1,0.217,7.9,8.14,7.619,2.966,2.641,129.9,7.813,4.165,0.1875857,8.59,-0.001301776,-0.001565241,1.884098E-05
"2018-11-14 07:05:00",24101,"CKVY",12.46,11.16,11,11.16,10.61,87.8,88,87.3,0.222,8.09,8.28,7.619,2.906,3.013,110.3,5.939,3.069,0.6759874,8.59,-0.001301776,-0.001565241,1.884098E-05
"2018-11-14 07:10:00",24102,"CKVY",12.45,11.16,11.1,11.23,10.98,87.5,87.8,87.4,0.221,8.14,8.28,8,2.58,2.762,110.4,4.856,2.85,1.731956,8.59,-0.001301776,-0.001565241,1.884098E-05
"2018-11-14 07:15:00",24103,"CKVY",12.45,11.53,11.24,11.53,11.04,87.6,87.7,87.3,0.225,8.24,8.58,8.03,2.123,2.346,114.2,9.06,2.85,2.809753,8.59,-0.001012736,-0.001155899,0.002825285
"2018-11-14 07:20:00",24104,"CKVY",12.46,11.23,11.39,11.6,11.16,86.8,87.5,86.4,0.22,8.23,8.54,7.958,1.973,2.05,145.9,13.32,2.85,3.855103,8.59,-0.001012736,-0.001155899,0.002825285
"2018-11-14 07:25:00",24105,"CKVY",12.47,11.1,11.19,11.29,11.04,87.2,87.5,86.7,0.22,8.11,8.28,7.933,2.089,2.006,159.3,2.197,3.069,4.83686,8.59,-0.001012736,-0.001155899,0.002825285
"2018-11-14 07:30:00",24106,"CKVY",12.48,10.92,10.92,11.16,10.79,87.1,87.2,86.6,0.218,7.755,8.1,7.592,1.966,2.034,163,6.953,2.411,6.618231,8.59,-0.002130616,-0.001833682,0.01031409
"2018-11-14 07:35:00",24107,"CKVY",12.53,11.04,10.95,11.04,10.67,87.2,87.5,87.1,0.219,7.923,8.06,7.584,1.907,1.974,169.8,2.372,2.63,9.195481,8.59,-0.002130616,-0.001833682,0.01031409
"2018-11-14 07:40:00",24108,"CKVY",12.61,11.04,10.95,11.1,10.79,85.5,87.3,85.4,0.215,7.632,8.06,7.328,1.151,1.56,167.6,0.136,1.096,15.11405,8.59,-0.002130616,-0.001833682,0.01031409
"2018-11-14 07:45:00",24109,"CKVY",12.64,11.47,11.22,11.53,10.92,85.9,86,85.5,0.22,7.812,8.16,7.414,0.586,0.86,167.6,0.141,0,23.52371,8.59,-0.0035315,-0.003423483,0.02437983
"2018-11-14 07:50:00",24110,"CKVY",12.69,11.53,11.54,11.66,11.23,84.7,86,84.7,0.217,8.02,8.2,7.723,0.028,0.254,167.6,0.145,0,28.22641,8.59,-0.0035315,-0.003423483,0.02437983
"2018-11-14 07:55:00",24111,"CKVY",12.78,11.78,11.65,11.84,11.47,86,86,84.5,0.223,8.04,8.45,7.748,0.114,0.026,206.6,15.04,1.096,33.71054,8.6,-0.0035315,-0.003423483,0.02437983
"2018-11-14 08:00:00",24112,"CKVY",12.93,12.15,11.98,12.28,11.66,85.8,86,85.7,0.226,8.56,8.83,8.27,0.463,0.269,203.4,2.674,1.754,41.20006,8.6,-0.001758424,-0.001825101,0.05155553
"2018-11-14 08:05:00",24113,"CKVY",13.08,12.65,12.42,12.65,12.03,84.9,85.8,84.9,0.229,8.87,9.03,8.58,0.975,0.731,201.1,8.69,2.192,55.3378,8.6,-0.001758424,-0.001825101,0.05155553
"2018-11-14 08:10:00",24114,"CKVY",13.19,13.39,12.92,13.52,12.53,84.5,85,84.5,0.236,9.2,9.72,8.81,1.233,1.142,204.4,10.23,1.754,71.2041,8.6,-0.001758424,-0.001825101,0.05155553
"2018-11-14 08:15:00",24115,"CKVY",14.31,14.63,14.21,14.76,13.39,83.4,85.1,83.1,0.246,10.28,10.64,9.6,1.656,1.45,180.6,6.281,3.069,94.0623,8.6,0.001190448,0.001577803,0.08630886
"2018-11-14 08:20:00",24116,"CKVY",14.17,16.06,15.44,16.06,14.57,82.3,84,81.6,0.258,11.16,11.63,10.5,1.611,1.656,176.6,12.31,2.411,121.0395,8.6,0.001190448,0.001577803,0.08630886
"2018-11-14 08:25:00",24117,"CKVY",14.08,16.61,16.59,16.86,15.99,78.77,82.5,78.73,0.253,11.62,12.02,11.04,1.744,1.642,142.6,10.14,2.411,147.1829,8.6,0.001190448,0.001577803,0.08630886
"2018-11-14 08:30:00",24118,"CKVY",14.03,16.24,16.43,16.61,16.18,80.1,80.3,78.77,0.253,11.21,11.61,10.92,1.728,1.732,123.1,8.88,3.507,162.3952,8.61,0.005980922,0.006980608,0.1229162
"2018-11-14 08:35:00",24119,"CKVY",14.01,16.61,16.51,16.74,16.12,81.2,82,80,0.261,11.71,12.21,11.08,2.071,1.858,111.9,11.2,3.507,172.5655,8.61,0.005980922,0.006980608,0.1229162
"2018-11-14 08:40:00",24120,"CKVY",13.99,17.05,16.91,17.17,16.55,80.5,81.7,79.87,0.263,12.06,12.43,11.74,2.411,2.255,118.1,10.95,3.726,182.7386,8.61,0.005980922,0.006980608,0.1229162
"2018-11-14 08:45:00",24121,"CKVY",13.99,18.66,17.56,18.66,16.99,79.83,81,79.39,0.28,12.51,13.72,11.72,2.532,2.5,144.4,13.71,3.507,197.0177,8.61,0.008825022,0.01019478,0.1598929
"2018-11-14 08:50:00",24122,"CKVY",13.98,19.15,18.91,19.22,18.6,77.63,79.77,77.36,0.278,13.27,13.69,12.73,2.657,2.588,151.7,12.22,3.946,209.6197,8.61,0.008825022,0.01019478,0.1598929
"2018-11-14 08:55:00",24123,"CKVY",13.98,19.96,19.52,19.96,19.03,78.25,78.91,76.67,0.29,13.66,14.3,12.92,3.047,2.866,162.5,11,4.822,220.3274,8.61,0.008825022,0.01019478,0.1598929
"2018-11-14 09:00:00",24124,"CKVY",13.98,20.02,20.18,20.45,19.96,76.11,78.87,75.05,0.283,14.13,14.94,13.44,3.538,3.244,175.3,10.31,6.138,224.9041,8.62,0.01119115,0.01317624,0.1959612
"2018-11-14 09:05:00",24125,"CKVY",13.97,20.14,20.23,20.64,19.89,75.94,77.42,75.49,0.284,14.05,14.55,13.41,3.941,3.757,192,14.61,5.48,229.5313,8.62,0.01119115,0.01317624,0.1959612
"2018-11-14 09:10:00",24126,"CKVY",13.97,20.7,20.56,20.95,20.08,76.18,77.7,75.26,0.291,14.3,14.82,13.71,3.954,3.954,190.6,11.54,5.699,239.6085,8.62,0.01119115,0.01317624,0.1959612
"2018-11-14 09:15:00",24127,"CKVY",13.96,21.55,21.36,22.11,20.51,72.93,77.34,72.39,0.289,14.82,15.7,13.92,3.851,3.952,184.8,9.64,5.48,256.2344,8.62,0.01467977,0.01738557,0.2308951
"2018-11-14 09:20:00",24128,"CKVY",13.96,23.1,22.32,23.16,21.37,71.38,75.82,71.38,0.302,15.13,15.82,14.01,3.666,3.721,171.6,13.31,5.042,275.4552,8.62,0.01467977,0.01738557,0.2308951
"2018-11-14 09:25:00",24129,"CKVY",13.96,23.65,23.37,23.9,22.91,69.66,73.79,69.21,0.302,15.39,16.31,14.49,3.591,3.605,166.7,14.66,4.822,289.6769,8.62,0.01467977,0.01738557,0.2308951
"2018-11-14 09:30:00",24130,"CKVY",13.95,24.02,23.65,24.09,23.34,67.91,70.73,67.91,0.299,15.07,15.86,14.4,3.563,3.573,169.6,16.68,5.042,301.4802,8.62,0.01927361,0.02267208,0.2640502
"2018-11-14 09:35:00",24131,"CKVY",13.94,23.84,24.16,24.58,23.72,67.97,70.86,66.22,0.297,15.18,16.15,14.51,3.811,3.71,157.8,14.48,6.138,312.616,8.62,0.01927361,0.02267208,0.2640502
"2018-11-14 09:40:00",24132,"CKVY",13.95,25.38,24.59,25.38,23.65,68.58,71.45,66.93,0.319,16.07,16.7,14.59,3.863,3.863,161.6,12.5,6.138,322.9955,8.62,0.01927361,0.02267208,0.2640502
"2018-11-14 09:45:00",24133,"CKVY",13.95,25.38,25.71,26.12,25.25,67.24,71.02,66.04,0.313,16.8,17.83,15.85,3.788,3.857,149.9,16.65,4.822,333.1885,8.62,0.02286694,0.02689514,0.2951191
"2018-11-14 09:50:00",24134,"CKVY",13.95,26.36,25.65,26.36,25.31,66.38,69.72,66.31,0.322,16.47,17.18,15.66,3.466,3.656,152.6,13.27,4.822,343.1742,8.62,0.02286694,0.02689514,0.2951191
"2018-11-14 09:55:00",24135,"CKVY",13.95,26.48,26.53,26.98,26.23,67.27,67.27,63.45,0.328,16.41,17.24,15.59,3.465,3.476,161.4,13.42,5.042,352.9311,8.62,0.02286694,0.02689514,0.2951191
"2018-11-14 10:00:00",24136,"CKVY",13.94,26.85,26.87,27.16,26.48,67.3,67.4,64.03,0.333,16.88,17.47,16.24,3.578,3.525,158,10.33,5.699,362.3765,8.63,0.02648033,0.03091964,0.3239579
"2018-11-14 10:05:00",24137,"CKVY",13.94,28.03,27.57,28.03,26.85,63.62,68.91,63.62,0.331,17.73,18.79,16.91,3.647,3.609,159.2,11.5,5.699,371.5901,8.63,0.02648033,0.03091964,0.3239579
"2018-11-14 10:10:00",24138,"CKVY",13.94,28.27,28.15,28.58,27.9,64.48,66.99,63.27,0.338,17.79,18.6,17.07,3.545,3.584,150.9,11.76,5.261,380.596,8.63,0.02648033,0.03091964,0.3239579
"2018-11-14 10:15:00",24139,"CKVY",13.94,29.2,28.88,29.32,28.27,62.31,65.89,61.9,0.34,18.12,18.7,17.62,3.279,3.385,162.6,17.45,4.384,389.3622,8.63,0.03018433,0.03509716,0.3499344
"2018-11-14 10:20:00",24140,"CKVY",13.94,29.94,29.46,30.06,28.95,60.31,64.03,60.24,0.339,18.19,18.76,17.55,2.817,3.069,143.8,18.48,4.603,397.852,8.63,0.03018433,0.03509716,0.3499344
"2018-11-14 10:25:00",24141,"CKVY",13.94,30.67,30.02,30.79,29.44,59.79,62.85,59.79,0.346,18.33,18.97,17.73,2.523,2.627,160.1,30.42,3.946,405.8999,8.63,0.03018433,0.03509716,0.3499344
"2018-11-14 10:30:00",24142,"CKVY",13.94,30.91,30.7,31.16,30.3,59.85,61.43,58.86,0.35,18.35,19.03,17.85,2.303,2.373,152.7,19.21,4.603,413.6208,8.63,0.03422743,0.03918866,0.3735722
"2018-11-14 10:35:00",24143,"CKVY",13.94,32.21,31.48,32.27,30.66,56.82,60.98,56.21,0.35,18.72,19.39,18.17,2.218,2.252,166.8,28.05,4.603,421.0533,8.63,0.03422743,0.03918866,0.3735722
"2018-11-14 10:40:00",24144,"CKVY",13.93,31.65,31.95,32.52,31.53,57.37,58.78,55.96,0.345,18.45,19.51,17.94,2.346,2.34,147.3,17.48,5.042,428.3038,8.63,0.03422743,0.03918866,0.3735722
"2018-11-14 10:45:00",24145,"CKVY",13.93,32.76,32.14,32.94,31.52,55.99,58.98,55.99,0.353,18.84,19.95,18.13,2.232,2.27,110,27.79,4.165,435.222,8.63,0.03802696,0.04320746,0.3943696
"2018-11-14 10:50:00",24146,"CKVY",13.93,33.31,32.85,33.37,32.39,54.72,56.71,54.38,0.352,18.69,19.29,18.28,2.272,2.273,132.6,29.07,3.726,441.7491,8.63,0.03802696,0.04320746,0.3943696
"2018-11-14 10:55:00",24147,"CKVY",13.93,33.25,33.9,34.24,33.19,54.72,56.09,53.24,0.351,19.06,19.92,18.37,1.941,2.019,187.9,31.35,3.288,447.818,8.63,0.03802696,0.04320746,0.3943696
"2018-11-14 11:00:00",24148,"CKVY",13.93,34.3,33.91,34.61,33,53.21,57.19,51.9,0.356,19.1,19.98,18.52,1.684,1.817,150.9,50.01,3.507,453.3639,8.63,0.0415366,0.04698147,0.4122382
"2018-11-14 11:05:00",24149,"CKVY",13.92,34.85,34.62,35.1,34.11,51.27,53.23,50.96,0.351,18.91,19.44,18.51,1.672,1.673,178,47.94,4.165,458.6956,8.63,0.0415366,0.04698147,0.4122382
"2018-11-14 11:10:00",24150,"CKVY",13.92,34.48,34.74,35.47,34.23,52.51,53.2,50.59,0.354,18.78,19.95,18.2,1.719,1.778,127.9,37.97,5.042,463.771,8.63,0.0415366,0.04698147,0.4122382
"2018-11-14 11:15:00",24151,"CKVY",13.92,35.46,35.62,36.45,34.41,50.24,53.95,48.21,0.352,19.07,20.27,18.15,2.244,1.97,151.2,27.19,5.261,468.7703,8.63,0.04461636,0.05024698,0.4271918
"2018-11-14 11:20:00",24152,"CKVY",13.92,36.7,36.02,36.82,35.34,47.56,50.2,47.28,0.35,18.71,19.24,18.18,2.353,2.244,153.5,24.47,4.603,473.4971,8.63,0.04461636,0.05024698,0.4271918
"2018-11-14 11:25:00",24153,"CKVY",13.91,37.19,36.72,37.31,36.2,44.87,48.66,44.87,0.337,18.34,18.93,17.74,2.603,2.438,185.1,21.08,5.042,477.8183,8.63,0.04461636,0.05024698,0.4271918
"2018-11-14 11:30:00",24154,"CKVY",13.91,37.74,37.45,37.93,36.81,43.57,46.83,42.4,0.334,17.56,18.62,16.93,2.298,2.483,175,34.12,4.822,481.6281,8.63,0.04797741,0.05510094,0.4393574
"2018-11-14 11:35:00",24155,"CKVY",13.9,37.92,38.04,38.42,37.68,43.22,44.6,42.6,0.334,17.82,18.38,17.34,2.242,2.275,170.7,36.05,3.946,484.7743,8.63,0.04797741,0.05510094,0.4393574
"2018-11-14 11:40:00",24156,"CKVY",13.9,37.67,37.37,38.29,36.56,43.08,45.35,41.3,0.33,17.1,17.95,16.55,2.47,2.406,136.5,38.01,6.138,487.6393,8.63,0.04797741,0.05510094,0.4393574
"2018-11-14 11:45:00",24157,"CKVY",13.9,38.16,38.01,38.41,37.6,41.43,43.77,41.05,0.323,17.07,17.74,16.36,2.758,2.683,193.4,14.53,5.261,490.2346,8.63,0.05025716,0.05801264,0.4483921
"2018-11-14 11:50:00",24158,"CKVY",13.9,38.71,38.66,38.96,38.04,39.98,42.22,39.37,0.319,16.55,17.23,16.09,3.005,2.989,142.4,23.11,5.48,492.5764,8.63,0.05025716,0.05801264,0.4483921
"2018-11-14 11:55:00",24159,"CKVY",13.9,39.45,39.01,39.57,38.53,39.33,41.15,39.33,0.323,16.77,17.42,16.11,2.643,2.736,161.6,42.3,4.822,493.9178,8.63,0.05025716,0.05801264,0.4483921
"2018-11-14 12:00:00",24160,"CKVY",13.89,39.88,39.8,40.37,39.38,38.95,39.57,37.71,0.325,16.82,17.47,16.29,2.286,2.344,174.2,57.12,5.042,494.4984,8.63,0.0523947,0.0611057,0.4540111
"2018-11-14 12:05:00",24161,"CKVY",13.89,40.31,40.32,40.68,39.82,37.23,39.16,36.65,0.316,16.39,17.14,16,1.974,2.14,195,54.41,4.822,493.0249,8.63,0.0523947,0.0611057,0.4540111
"2018-11-14 12:10:00",24162,"CKVY",13.89,40.37,40.34,40.62,40.06,36.61,37.68,36.44,0.312,16.1,16.56,15.73,1.866,2.004,190.4,31.64,3.726,489.157,8.63,0.0523947,0.0611057,0.4540111
"2018-11-14 12:15:00",24163,"CKVY",13.89,41.61,40.48,41.61,40,35.17,38.26,34.9,0.314,16.03,16.71,15.32,1.693,1.958,165.4,51.07,3.726,484.5842,8.63,0.05231941,0.060176,0.4562704
"2018-11-14 12:20:00",24164,"CKVY",13.89,42.78,42.34,42.78,41.55,33.32,35.38,32.9,0.311,15.89,16.7,15.27,1.486,1.447,194.9,68.15,2.63,481.969,8.63,0.05231941,0.060176,0.4562704
"2018-11-14 12:25:00",24165,"CKVY",13.89,41.97,42.26,42.84,41.85,35.3,35.61,33.25,0.32,16.23,16.89,15.79,1.3,1.372,185,50.76,3.946,481.6899,8.63,0.05231941,0.060176,0.4562704
"2018-11-14 12:30:00",24166,"CKVY",13.89,42.89,42.24,42.95,41.72,34.38,36.06,34.07,0.322,16.47,17.29,16,1.083,1.072,36.63,60.19,1.973,481.2849,8.63,0.05300144,0.05965647,0.4549052
"2018-11-14 12:35:00",24167,"CKVY",13.88,42.27,42.46,43.08,42.21,34.07,34.86,33.48,0.312,16.16,16.83,15.82,1.141,1.123,81.1,37.01,3.288,479.2428,8.63,0.05300144,0.05965647,0.4549052
"2018-11-14 12:40:00",24168,"CKVY",13.88,42.15,42.29,42.58,41.96,34.41,35.06,34.13,0.314,16.27,16.78,15.91,1.184,1.226,82.5,24.06,4.165,477.6133,8.63,0.05300144,0.05965647,0.4549052
"2018-11-14 12:45:00",24169,"CKVY",13.88,42.34,42.15,42.64,41.72,34.68,35.51,34.13,0.318,16.33,17.16,15.93,1.657,1.437,43.57,30.44,3.946,475.6259,8.63,0.05234921,0.05887724,0.4502011
"2018-11-14 12:50:00",24170,"CKVY",13.87,42.58,42.49,42.7,42.15,34.17,35.03,34.07,0.317,16.45,16.76,16.17,1.832,1.755,44.16,20.85,3.946,475.0958,8.63,0.05234921,0.05887724,0.4502011
"2018-11-14 12:55:00",24171,"CKVY",13.86,43.81,42.78,43.93,42.09,33.07,35.23,33.07,0.321,16.48,17.16,15.97,1.689,1.764,37.98,82.3,4.384,473.5739,8.63,0.05234921,0.05887724,0.4502011
"2018-11-14 13:00:00",24172,"CKVY",13.86,42.82,43.21,43.93,42.63,34.4,34.89,32.69,0.322,16.7,17.15,16.32,2.078,1.875,13.12,20.71,5.699,472.7045,8.63,0.05281451,0.0606288,0.4420851
"2018-11-14 13:05:00",24173,"CKVY",13.85,42.94,43.02,43.37,42.45,34.34,35.3,33.92,0.323,16.85,17.28,16.41,2.26,2.228,22.67,31.38,4.603,470.1616,8.63,0.05281451,0.0606288,0.4420851
"2018-11-14 13:10:00",24174,"CKVY",13.85,43.06,43.16,43.43,42.94,34.13,34.61,33.65,0.322,16.72,17.09,16.46,2.688,2.382,340.4,32.33,4.822,466.8588,8.63,0.05281451,0.0606288,0.4420851
"2018-11-14 13:15:00",24175,"CKVY",13.84,43.43,43.17,43.55,42.82,34.37,35.16,34.03,0.329,17.06,17.5,16.58,2.518,2.645,327.8,25.22,5.918,462.797,8.63,0.05251187,0.06166219,0.4307032
"2018-11-14 13:20:00",24176,"CKVY",13.84,44.78,44.24,44.84,43.43,33.51,34.81,33.23,0.338,17.52,18.02,17.01,2.275,2.257,359.8,46.9,4.822,460.0168,8.63,0.05251187,0.06166219,0.4307032
"2018-11-14 13:25:00",24177,"CKVY",13.83,44.9,44.62,45.02,44.22,32.99,33.71,32.68,0.334,17.46,17.93,17.01,1.991,2.178,335.2,29.28,3.726,457.9789,8.63,0.05251187,0.06166219,0.4307032
"2018-11-14 13:30:00",24178,"CKVY",13.82,45.14,45.09,45.51,44.71,33.26,33.57,32.34,0.34,17.73,18.17,17.2,1.743,1.838,326.1,37.51,3.726,456.2386,8.63,0.05217088,0.06084018,0.4159639
"2018-11-14 13:35:00",24179,"CKVY",13.81,45.32,45.27,45.63,44.89,33.43,34.39,32.92,0.344,18.28,18.88,17.8,2.5,2.206,341.7,19.88,7.014,453.0058,8.63,0.05217088,0.06084018,0.4159639
"2018-11-14 13:40:00",24180,"CKVY",13.81,45.32,45.08,45.45,44.83,33.77,34.19,33.23,0.348,18.21,18.45,17.97,2.946,2.774,347.6,26.54,5.699,450.4913,8.62,0.05217088,0.06084018,0.4159639
"2018-11-14 13:45:00",24181,"CKVY",13.81,45.81,45.65,46.06,45.26,33.67,33.81,32.88,0.353,18.49,18.85,18.18,3.089,3.015,28.25,21.14,5.042,445.5509,8.62,0.05182456,0.06180689,0.3981168
"2018-11-14 13:50:00",24182,"CKVY",13.8,46.19,46.04,46.37,45.69,33.02,33.91,32.88,0.351,18.79,19.21,18.42,2.583,2.843,22.82,24.29,4.822,436.5837,8.62,0.05182456,0.06180689,0.3981168
"2018-11-14 13:55:00",24183,"CKVY",13.8,46.49,46.21,46.49,45.81,32.95,33.5,32.68,0.354,18.72,19.02,18.28,3.092,2.806,346.9,15.59,6.795,422.6526,8.62,0.05182456,0.06180689,0.3981168
"2018-11-14 14:00:00",24184,"CKVY",13.78,47.85,46.74,47.97,46.12,31.47,33.36,31.44,0.356,18.99,19.85,18.5,3.92,3.485,353.9,19.99,7.234,417.9269,8.62,0.04990448,0.06079899,0.3774268
"2018-11-14 14:05:00",24185,"CKVY",13.78,47.04,47.22,47.91,46.61,32.4,32.77,31.27,0.356,18.85,19.17,18.33,4.814,4.356,1.597,23.28,7.453,413.85,8.62,0.04990448,0.06079899,0.3774268
"2018-11-14 14:10:00",24186,"CKVY",13.77,46.54,47.16,47.59,46.54,31.81,32.47,30.89,0.343,18.46,19.1,18.05,5.511,5.132,355.7,13.82,10.08,402.2641,8.62,0.04990448,0.06079899,0.3774268
"2018-11-14 14:15:00",24187,"CKVY",13.76,47.77,47.1,47.77,46.42,31.09,32.4,30.81,0.351,18.45,18.91,18.06,5.283,5.366,345.2,17.06,6.795,381.2096,8.62,0.04982068,0.0650534,0.3542446
"2018-11-14 14:20:00",24188,"CKVY",13.76,47.83,47.95,48.32,47.7,30.95,31.33,30.33,0.35,18.66,18.95,18.32,5.49,5.307,354.3,18.64,9.86,370.2548,8.62,0.04982068,0.0650534,0.3542446
"2018-11-14 14:25:00",24189,"CKVY",13.75,47.95,47.81,48.14,47.58,31.05,31.16,30.3,0.353,18.53,18.89,18.19,5.273,5.398,343.7,17.71,9.21,369.505,8.62,0.04982068,0.0650534,0.3542446
"2018-11-14 14:30:00",24190,"CKVY",13.75,47.95,47.93,48.63,47.46,30.54,31.57,29.99,0.347,18.6,19.29,18.2,6.141,5.71,343.3,14.58,10.96,367.938,8.62,0.04951543,0.06611302,0.3282326
"2018-11-14 14:35:00",24191,"CKVY",13.75,48.32,47.91,48.32,47.39,30.47,31.29,30.23,0.351,18.54,18.87,18.22,6.509,6.472,343.8,14.64,11.4,359.4278,8.62,0.04951543,0.06611302,0.3282326
"2018-11-14 14:40:00",24192,"CKVY",13.74,48.32,48.43,48.69,48.19,30.61,31.02,29.92,0.353,18.75,19.17,18.27,6.495,6.498,351.2,16.28,9.21,348.8085,8.61,0.04951543,0.06611302,0.3282326
"2018-11-14 14:45:00",24193,"CKVY",13.74,48.44,48.61,49,48.25,30.09,30.95,29.51,0.348,18.69,19.49,18.05,5.966,6.309,2.437,16.09,8.55,338.8981,8.61,0.0479981,0.0665586,0.2996705
"2018-11-14 14:50:00",24194,"CKVY",13.74,48.93,48.55,48.93,48.31,30.12,30.5,29.64,0.355,18.56,18.99,18.15,5.785,5.841,2.329,15.2,10.96,326.078,8.61,0.0479981,0.0665586,0.2996705
"2018-11-14 14:55:00",24195,"CKVY",13.73,48.99,48.99,49.24,48.8,29.2,30.54,29.09,0.345,18.52,19.44,18.17,6.374,5.991,350.8,14.94,12.93,312.2827,8.61,0.0479981,0.0665586,0.2996705
"2018-11-14 15:00:00",24196,"CKVY",13.73,48.92,48.99,49.17,48.8,29.5,29.81,29.09,0.348,18.48,18.84,18.14,7.57,6.949,352.9,11.2,12.06,299.7162,8.61,0.04387981,0.06220923,0.2688704
"2018-11-14 15:05:00",24197,"CKVY",13.73,48.66,48.82,48.98,48.54,29.84,29.98,29.29,0.348,18.53,18.78,18.08,8.14,7.828,351.1,12.71,11.62,288.8176,8.61,0.04387981,0.06220923,0.2688704
"2018-11-14 15:10:00",24198,"CKVY",13.73,48.66,48.7,48.97,48.47,29.84,30.25,29.5,0.348,18.52,19.04,18.24,8.51,8.34,355.2,10.18,12.49,280.1301,8.61,0.04387981,0.06220923,0.2688704
"2018-11-14 15:15:00",24199,"CKVY",13.72,48.9,48.8,48.97,48.6,29.63,30.22,29.5,0.349,18.62,18.98,18.29,7.881,8.17,0.666,11.8,8.99,269.5741,8.61,0.04386343,0.06555548,0.2359467
"2018-11-14 15:20:00",24200,"CKVY",13.71,48.78,48.87,49.15,48.66,29.77,30.22,29.22,0.349,18.54,19.09,18.24,7.38,7.628,345,10.87,9.43,257.2759,8.61,0.04386343,0.06555548,0.2359467
"2018-11-14 15:25:00",24201,"CKVY",13.72,48.91,48.76,49.03,48.54,29.88,30.25,29.53,0.352,18.6,19.04,18.24,6.511,7.057,356.9,15.34,9.43,245.5652,8.61,0.04386343,0.06555548,0.2359467
"2018-11-14 15:30:00",24202,"CKVY",13.71,48.78,48.68,48.91,48.41,29.94,30.12,29.64,0.351,18.54,18.88,18.23,5.845,6.28,348.5,17.01,7.891,234.2139,8.61,0.03736139,0.05664494,0.2012974
"2018-11-14 15:35:00",24203,"CKVY",13.72,48.72,48.73,48.9,48.53,30.08,30.42,29.63,0.352,18.73,19.01,18.39,5.404,5.647,354,13.84,8.55,220.4571,8.61,0.03736139,0.05664494,0.2012974
"2018-11-14 15:40:00",24204,"CKVY",13.72,48.66,48.71,48.9,48.41,30.18,30.53,29.74,0.352,18.77,19.14,18.34,5.285,5.268,1.156,12.08,9.86,206.8671,8.61,0.03736139,0.05664494,0.2012974
"2018-11-14 15:45:00",24205,"CKVY",13.72,48.16,48.45,48.66,48.1,30.46,30.63,29.98,0.349,18.7,19.08,18.47,5.737,5.363,4.151,11.3,9.21,193.501,8.6,0.02776065,0.04328001,0.1652868
"2018-11-14 15:50:00",24206,"CKVY",13.72,48.16,48.16,48.29,48.04,31.01,31.01,30.42,0.355,18.74,18.96,18.49,5.658,5.693,359.1,13.22,8.33,177.6759,8.6,0.02776065,0.04328001,0.1652868
"2018-11-14 15:55:00",24207,"CKVY",13.72,48.04,48.08,48.16,47.98,30.87,31.28,30.66,0.352,18.88,19.17,18.59,5.473,5.527,2.817,10.03,8.55,160.8425,8.6,0.02776065,0.04328001,0.1652868
"2018-11-14 16:00:00",24208,"CKVY",13.73,47.92,47.96,48.1,47.79,31.35,31.38,30.8,0.356,18.85,19.11,18.59,5.257,5.491,1.691,9.86,8.55,149.3666,8.6,0.02313004,0.03835397,0.1285674
"2018-11-14 16:05:00",24209,"CKVY",13.73,47.61,47.73,47.98,47.55,31.38,31.62,31.11,0.352,18.85,19.11,18.63,5.095,5.205,358.3,11.32,6.138,139.4258,8.6,0.02313004,0.03835397,0.1285674
"2018-11-14 16:10:00",24210,"CKVY",13.74,47.55,47.52,47.73,47.3,31.49,32.24,31.35,0.352,18.97,19.29,18.65,4.728,4.943,0.018,13.07,7.014,128.6514,8.6,0.02313004,0.03835397,0.1285674
"2018-11-14 16:15:00",24211,"CKVY",13.74,47.3,47.44,47.67,47.24,32.17,32.45,31.49,0.357,19.01,19.37,18.7,4.093,4.35,0.255,10.51,5.261,116.8851,8.6,0.01647367,0.0295306,0.09199592
"2018-11-14 16:20:00",24212,"CKVY",13.73,47.18,47.18,47.36,47.05,32.1,32.58,32,0.354,19.06,19.31,18.8,3.584,3.808,356.7,11.58,4.603,110.435,8.6,0.01647367,0.0295306,0.09199592
"2018-11-14 16:25:00",24213,"CKVY",13.73,46.68,46.95,47.18,46.68,32.65,32.79,31.97,0.354,18.94,19.22,18.63,3.311,3.468,353.6,7.245,4.603,104.1046,8.6,0.01647367,0.0295306,0.09199592
"2018-11-14 16:30:00",24214,"CKVY",13.75,46.25,46.51,46.81,46.19,32.86,33.17,32.52,0.35,18.85,19.21,18.58,3.392,3.31,351.2,10.96,5.699,92.97693,8.6,0.008711681,0.01824651,0.05711034
"2018-11-14 16:35:00",24215,"CKVY",13.75,45.57,45.93,46.37,45.45,33.89,34.13,32.82,0.352,18.79,19.02,18.58,3.528,3.497,357,10.79,5.918,79.36018,8.6,0.008711681,0.01824651,0.05711034
"2018-11-14 16:40:00",24216,"CKVY",13.31,44.95,45.28,45.63,44.83,34.54,34.71,33.68,0.35,18.68,18.82,18.47,3.302,3.433,352.9,8.15,3.946,66.95756,8.59,0.008711681,0.01824651,0.05711034
"2018-11-14 16:45:00",24217,"CKVY",13.17,43.54,44.33,45.08,43.47,35.88,35.95,34.4,0.345,18.42,18.71,18.19,2.237,2.852,327.8,13.33,2.411,50.36165,8.59,0.002049427,0.0101024,0.02826883
"2018-11-14 16:50:00",24218,"CKVY",13.11,41.62,42.28,43.54,41.56,38.69,38.72,35.95,0.345,18.26,18.46,18.07,1.591,1.834,257.6,13.03,2.411,36.4354,8.59,0.002049427,0.0101024,0.02826883
"2018-11-14 16:55:00",24219,"CKVY",13.08,41.62,41.75,41.93,41.56,38.55,38.83,38.18,0.344,18.32,18.47,18.11,0.837,1.244,285.8,2.824,1.754,23.52163,8.59,0.002049427,0.0101024,0.02826883
"2018-11-14 17:00:00",24220,"CKVY",13.05,40.94,41.37,41.68,40.82,39.72,39.72,38.55,0.345,18.23,18.39,17.97,0.91,0.748,283.2,15.34,2.85,17.4131,8.59,-0.008647051,-0.006252827,0.0122141
"2018-11-14 17:05:00",24221,"CKVY",13.03,41.38,41.07,41.44,40.69,39.1,40.23,39.07,0.346,18.41,18.56,18.22,1.311,1.167,315.6,6.291,3.726,12.53919,8.58,-0.008647051,-0.006252827,0.0122141
"2018-11-14 17:10:00",24222,"CKVY",13.02,40.21,40.93,41.5,40.15,40.65,40.68,39.04,0.344,18.24,18.46,17.87,1.863,1.58,317.2,12.02,2.85,8.768407,8.58,-0.008647051,-0.006252827,0.0122141
"2018-11-14 17:15:00",24223,"CKVY",13.02,40.53,40.37,40.65,40.09,40.28,40.79,40.21,0.345,18.28,18.44,18.06,1.966,2.037,300.1,17.12,2.192,5.937697,8.58,-0.00200012,-0.002145296,0.003867919
"2018-11-14 17:20:00",24224,"CKVY",13.01,38.68,39.32,40.53,38.56,42.96,43.33,40.18,0.342,18.06,18.33,17.69,1.631,1.749,315.9,19.89,3.288,3.860175,8.58,-0.00200012,-0.002145296,0.003867919
"2018-11-14 17:25:00",24225,"CKVY",13,37.2,37.32,38.8,36.46,46.11,46.94,42.55,0.347,18.06,18.46,17.57,1.345,1.439,45.33,44.84,2.192,2.152362,8.58,-0.00200012,-0.002145296,0.003867919
"2018-11-14 17:30:00",24226,"CKVY",13,36.96,37.17,37.39,36.89,45.7,46.25,45.57,0.34,18.25,18.5,17.89,1.672,1.426,110.1,4.139,2.85,0.9785286,8.57,-0.002434353,-0.002822856,0.0001808729
"2018-11-14 17:35:00",24227,"CKVY",12.99,33.13,35.15,37.02,33,51.61,51.61,45.64,0.33,17.43,18.09,16.56,1.889,1.789,107.6,67.9,3.946,0.3116119,8.57,-0.002434353,-0.002822856,0.0001808729
"2018-11-14 17:40:00",24228,"CKVY",12.98,35.23,34.47,35.29,33.06,49.55,52.36,49.28,0.344,18.01,18.37,17.21,1.791,1.878,264.9,23.64,3.069,0.07532014,8.57,-0.002434353,-0.002822856,0.0001808729
"2018-11-14 17:45:00",24229,"CKVY",12.98,37.59,36.54,37.65,35.29,45.16,49.62,45.13,0.345,18.17,18.41,17.97,1.093,1.484,303.9,0.079,0.658,0.004311089,8.57,-0.002082337,-0.00232812,2.5E-07
"2018-11-14 17:50:00",24230,"CKVY",12.97,39.08,38.51,39.2,37.52,42.08,45.16,42.08,0.34,18.22,18.39,17.91,0.844,0.895,268.5,16.04,3.288,0,8.57,-0.002082337,-0.00232812,2.5E-07
"2018-11-14 17:55:00",24231,"CKVY",12.97,38.09,38.44,39.08,38.09,42.7,42.87,41.98,0.332,17.61,17.97,17.26,1.582,1.227,304.6,14.11,4.603,0,8.57,-0.002082337,-0.00232812,2.5E-07
"2018-11-14 18:00:00",24232,"CKVY",12.96,37.1,37.63,38.21,36.98,44.17,44.17,42.56,0.331,17.34,17.56,17.17,2.374,1.955,324.2,11.72,3.069,0,8.57,-0.002934553,-0.003589724,2.5E-07
"2018-11-14 18:05:00",24233,"CKVY",12.96,35.62,36.6,37.1,35.62,45.58,45.65,44.1,0.322,17.04,17.32,16.67,3.052,2.743,292.1,6.239,5.261,0,8.57,-0.002934553,-0.003589724,2.5E-07
"2018-11-14 18:10:00",24234,"CKVY",12.95,34.26,35.39,35.93,34.2,47.85,47.85,45.51,0.32,16.77,17.04,16.47,3.395,3.188,278.8,2.853,5.042,0,8.57,-0.002934553,-0.003589724,2.5E-07
"2018-11-14 18:15:00",24235,"CKVY",12.95,35.45,33.91,35.45,33.16,48.2,50.7,47.85,0.338,16.86,17.82,16.36,3.41,3.498,266.9,33.84,4.165,0,8.57,0.0006816802,0.001499631,2.5E-07
"2018-11-14 18:20:00",24236,"CKVY",12.94,35.39,35.96,36.37,35.38,47.07,48.13,45.8,0.329,17.42,17.87,17.09,2.714,3.098,326.4,18.03,2.192,0,8.56,0.0006816802,0.001499631,2.5E-07
"2018-11-14 18:25:00",24237,"CKVY",12.93,29.59,31.91,35.51,29.59,60.29,60.32,45.73,0.334,17.24,17.7,16.1,2.07,2.459,153.7,36.77,6.576,0,8.56,0.0006816802,0.001499631,2.5E-07
"2018-11-14 18:30:00",24238,"CKVY",12.94,26.99,28.17,29.65,26.87,64.69,64.69,60.32,0.322,17.04,17.6,16.57,1.772,1.859,166.3,2.918,2.63,0,8.56,-0.0008143906,-0.0005676857,2.5E-07
"2018-11-14 18:35:00",24239,"CKVY",12.93,26.75,26.81,26.99,26.56,66.54,66.92,64.72,0.328,16.97,17.32,16.56,1.713,1.781,143.6,23.98,1.754,0,8.56,-0.0008143906,-0.0005676857,2.5E-07
"2018-11-14 18:40:00",24240,"CKVY",12.93,27.99,27.43,27.99,26.69,62.29,66.58,62.22,0.323,17.05,17.34,16.7,1.487,1.54,111.4,20.96,1.973,0,8.56,-0.0008143906,-0.0005676857,2.5E-07
"2018-11-14 18:45:00",24241,"CKVY",12.93,28.06,28.16,28.3,27.93,62.5,62.57,61.74,0.325,16.88,17.09,16.65,1.372,1.408,143,15.58,1.534,0,8.56,-0.002550984,-0.003155688,2.5E-07
"2018-11-14 18:50:00",24242,"CKVY",12.92,27.5,27.67,28.12,27.38,63.53,64.63,62.43,0.323,17,17.19,16.64,1.261,1.307,43.87,10.95,2.63,0,8.56,-0.002550984,-0.003155688,2.5E-07
"2018-11-14 18:55:00",24243,"CKVY",12.92,29.11,28.56,29.79,27.19,59.69,64.7,58.69,0.324,17.09,17.41,16.62,1.234,1.266,40.09,5.466,2.63,0,8.56,-0.002550984,-0.003155688,2.5E-07
"2018-11-14 19:00:00",24244,"CKVY",12.91,28.99,29.56,29.98,28.99,60.38,60.41,58.21,0.326,17.05,17.29,16.84,1.462,1.32,43.09,4.533,2.85,0,8.56,-0.003003387,-0.003863347,2.5E-07
"2018-11-14 19:05:00",24245,"CKVY",12.92,30.35,29.51,30.35,28.99,58.18,60.58,58.18,0.332,17.26,17.57,16.99,1.663,1.58,19.42,4.86,2.192,0,8.56,-0.003003387,-0.003863347,2.5E-07
"2018-11-14 19:10:00",24246,"CKVY",12.91,30.73,30.59,30.85,30.29,57.84,58.39,57.39,0.336,17.55,17.78,17.23,1.878,1.716,0.303,6.662,3.069,0,8.56,-0.003003387,-0.003863347,2.5E-07
"2018-11-14 19:15:00",24247,"CKVY",12.91,24.23,28.13,30.79,24.17,67.15,67.15,56.19,0.298,16.13,17.68,14.79,2.22,1.988,266.2,57.83,4.822,0,8.56,-0.002173154,-0.002553802,2.5E-07
"2018-11-14 19:20:00",24248,"CKVY",12.9,24.92,24.27,25.04,23.68,69.48,71.17,67.18,0.317,15.93,16.5,14.72,2.8,2.513,222.7,5.127,3.946,0,8.56,-0.002173154,-0.002553802,2.5E-07
"2018-11-14 19:25:00",24249,"CKVY",12.91,27.64,26.42,27.7,24.85,64.17,70.21,64.17,0.328,17.15,17.8,16.26,2.929,2.941,248.2,39.49,4.384,0,8.55,-0.002173154,-0.002553802,2.5E-07
"2018-11-14 19:30:00",24250,"CKVY",12.9,26.04,26.71,27.64,25.98,66.85,66.92,63.79,0.32,16.63,17.11,16.37,2.482,2.827,184.4,18.11,2.411,0,8.55,-0.001189052,-0.001185614,2.5E-07
"2018-11-14 19:35:00",24251,"CKVY",12.9,23.69,25.08,26.1,23.69,73.1,73.14,66.85,0.317,16.51,17.01,16.19,2.191,2.266,147.7,25.52,3.726,0,8.55,-0.001189052,-0.001185614,2.5E-07
"2018-11-14 19:40:00",24252,"CKVY",12.9,22.21,22.55,23.69,22.08,78.88,78.98,73.17,0.322,16.36,16.79,15.89,2.039,2.113,127.8,12.88,3.069,0,8.55,-0.001189052,-0.001185614,2.5E-07
"2018-11-14 19:45:00",24253,"CKVY",12.9,20.67,21.51,22.21,20.6,79.78,80.2,78.88,0.305,16.19,16.69,15.33,2.159,2.083,155.5,11.62,2.63,0,8.55,-0.002025935,-0.002394019,2.5E-07
"2018-11-14 19:50:00",24254,"CKVY",12.9,22.34,21.09,22.34,20.3,77.51,81.4,77.51,0.318,15.92,16.52,15.19,2.223,2.215,186.4,8.63,3.726,0,8.55,-0.002025935,-0.002394019,2.5E-07
"2018-11-14 19:55:00",24255,"CKVY",12.89,20.86,22.54,23.58,20.86,75.39,77.58,71.74,0.29,15.65,16.72,14.11,2.351,2.302,224.8,33.56,4.822,0,8.55,-0.002025935,-0.002394019,2.5E-07
"2018-11-14 20:00:00",24256,"CKVY",12.89,19.01,19.54,20.8,18.82,82.6,82.6,75.39,0.294,14.29,14.69,14.1,2.794,2.477,242.6,9.87,4.822,0,8.55,-0.001893341,-0.002216337,2.5E-07
"2018-11-14 20:05:00",24257,"CKVY",12.88,20.37,19.47,20.43,18.94,82.2,82.9,81.8,0.31,14.97,15.88,14.54,3.221,3.034,215.9,15.89,4.822,0,8.55,-0.001893341,-0.002216337,2.5E-07
"2018-11-14 20:10:00",24258,"CKVY",12.88,19.94,20.23,20.62,19.81,81.9,82.2,79.45,0.303,15.25,15.91,14.79,2.766,2.966,126.1,32.64,3.288,0,8.55,-0.001893341,-0.002216337,2.5E-07
"2018-11-14 20:15:00",24259,"CKVY",12.88,20,19.93,20.12,19.75,83.4,83.4,81.8,0.309,15.5,15.9,15.18,2.086,2.483,97.2,11.28,1.973,0,8.55,-0.001673843,-0.001902769,2.5E-07
"2018-11-14 20:20:00",24260,"CKVY",12.88,20.12,20.11,20.37,19.88,81.7,83.6,81.5,0.305,15.68,16.04,15.25,1.724,1.874,118.5,16.02,3.726,0,8.55,-0.001673843,-0.001902769,2.5E-07
"2018-11-14 20:25:00",24261,"CKVY",12.87,19.57,19.78,20.19,19.44,81.4,82.4,80.4,0.297,15.05,15.5,14.56,2.617,2.148,160.2,3.308,4.384,0,8.55,-0.001673843,-0.001902769,2.5E-07
"2018-11-14 20:30:00",24262,"CKVY",12.88,20.62,19.83,20.62,19.44,82.4,83.3,81.2,0.314,15.38,16.13,14.65,2.833,2.773,175.4,5.233,3.288,0,8.55,-0.0020688,-0.002475948,2.5E-07
"2018-11-14 20:35:00",24263,"CKVY",12.87,21.24,21.12,21.49,20.62,78.77,82.3,78.77,0.308,15.95,16.23,15.68,2.424,2.75,181.1,25.13,2.85,0,8.55,-0.0020688,-0.002475948,2.5E-07
"2018-11-14 20:40:00",24264,"CKVY",12.87,21.37,21.53,21.99,21.24,77.68,79.15,76.4,0.306,15.79,16.33,15.1,1.753,1.984,278.9,25.91,3.288,0,8.55,-0.0020688,-0.002475948,2.5E-07
"2018-11-14 20:45:00",24265,"CKVY",12.86,20.75,21.09,21.43,20.63,78.43,78.43,77.3,0.301,15.21,15.54,14.77,2.032,1.877,283.4,8.04,3.507,0,8.55,-0.002040205,-0.002428113,2.5E-07
"2018-11-14 20:50:00",24266,"CKVY",12.86,21.68,21.17,21.74,20.57,78.05,79.88,78.05,0.311,15.72,16.34,14.98,2.336,2.095,258.6,12.01,3.069,0,8.55,-0.002040205,-0.002428113,2.5E-07
"2018-11-14 20:55:00",24267,"CKVY",12.86,22.12,21.62,22.18,21.37,77.61,78.67,77.61,0.315,15.87,16.35,15.55,2.488,2.496,238.7,9.42,2.85,0,8.55,-0.002040205,-0.002428113,2.5E-07
"2018-11-14 21:00:00",24268,"CKVY",12.86,22.92,22.45,22.98,22.12,73.42,77.61,73.42,0.308,15.77,16.29,15.18,2.566,2.491,237.8,8.32,3.946,0,8.55,-0.001886846,-0.002199213,2.5E-07
"2018-11-14 21:05:00",24269,"CKVY",12.84,22.49,22.84,23.17,22.36,72.69,73.38,71.59,0.3,15.25,15.75,14.92,2.381,2.525,228.2,9.47,2.85,0,8.55,-0.001886846,-0.002199213,2.5E-07
"2018-11-14 21:10:00",24270,"CKVY",12.84,21.87,22.13,22.49,21.87,74.24,74.79,72.62,0.298,15.05,15.43,14.83,1.926,2.196,192.5,32.29,1.754,0,8.56,-0.001886846,-0.002199213,2.5E-07
"2018-11-14 21:15:00",24271,"CKVY",12.85,21.13,21.63,21.93,21.07,75.31,75.62,74.24,0.293,14.91,15.05,14.45,0.947,1.461,128.5,28.84,1.096,0,8.56,-0.002004641,-0.002377856,2.5E-07
"2018-11-14 21:20:00",24272,"CKVY",12.84,20.45,20.56,21.13,20.33,79.58,79.75,75.31,0.301,14.93,15.37,14.38,0.637,0.732,56.63,7.996,2.411,0,8.56,-0.002004641,-0.002377856,2.5E-07
"2018-11-14 21:25:00",24273,"CKVY",12.84,19.77,20.1,20.64,19.65,82.2,82.2,78.24,0.302,14.98,15.48,14.3,1.063,0.859,12.67,33.78,3.507,0,8.56,-0.002004641,-0.002377856,2.5E-07
"2018-11-14 21:30:00",24274,"CKVY",12.84,20.39,20.2,20.45,19.77,81.7,82.8,81.5,0.308,15.64,15.99,15.21,1.215,1.107,324,46.81,2.192,0,8.56,-0.003339789,-0.004608033,2.5E-07
"2018-11-14 21:35:00",24275,"CKVY",12.84,21.57,21.47,22.12,20.33,76.04,81.8,75.42,0.302,15.87,16.49,15.07,1.691,1.432,227.2,13.76,3.069,0,8.56,-0.003339789,-0.004608033,2.5E-07
"2018-11-14 21:40:00",24276,"CKVY",12.83,18.54,20.16,21.63,18.41,80.5,80.5,75.76,0.281,14.12,15.25,13.19,2.173,1.868,223.3,5.723,4.165,0,8.56,-0.003339789,-0.004608033,2.5E-07
"2018-11-14 21:45:00",24277,"CKVY",12.83,18.66,18.39,18.72,18.04,83.2,83.7,80.4,0.291,13.98,14.52,13.35,2.872,2.613,220.9,8.13,3.726,0,8.56,-0.002181175,-0.002658911,2.5E-07
"2018-11-14 21:50:00",24278,"CKVY",12.83,17.42,18.21,18.72,17.42,81.7,83.2,81.6,0.272,13.71,14.47,12.77,2.334,2.62,272.1,42.72,1.754,0,8.56,-0.002181175,-0.002658911,2.5E-07
"2018-11-14 21:55:00",24279,"CKVY",12.82,18.1,17.56,18.17,17.18,84.7,84.7,81.7,0.29,13.54,14.34,12.71,1.413,1.843,344.5,16.07,2.192,0,8.56,-0.002181175,-0.002658911,2.5E-07
"2018-11-14 22:00:00",24280,"CKVY",12.83,19.1,18.95,19.41,18.17,82.4,84.7,82.4,0.294,14.88,15.34,14.34,0.848,1.096,58.87,33.73,1.534,0,8.56,-0.002303429,-0.002862679,2.5E-07
"2018-11-14 22:05:00",24281,"CKVY",12.82,18.42,18.37,19.16,17.92,84.9,85.6,81.1,0.295,14.2,14.93,13.39,1.215,1.021,88.9,10.03,2.85,0,8.56,-0.002303429,-0.002862679,2.5E-07
"2018-11-14 22:10:00",24282,"CKVY",12.81,18.92,18.59,18.92,18.36,85.5,85.7,84.8,0.303,14.9,15.34,14.57,1.372,1.353,95.6,5.677,2.192,0,8.56,-0.002303429,-0.002862679,2.5E-07
"2018-11-14 22:15:00",24283,"CKVY",12.82,20.77,19.67,20.77,18.73,82.6,85.6,82.6,0.317,15.74,16.4,14.93,1.719,1.534,73.2,20.85,2.85,0,8.56,-0.002861673,-0.003771455,2.5E-07
"2018-11-14 22:20:00",24284,"CKVY",12.81,20.47,21,21.39,20.4,77.95,82.7,77.64,0.295,15.81,16.79,14.59,1.312,1.6,133.5,7.659,2.411,0,8.56,-0.002861673,-0.003771455,2.5E-07
"2018-11-14 22:25:00",24285,"CKVY",12.81,20.28,20.55,21.02,20.22,81.7,82.4,77.98,0.307,15.61,16.48,14.64,1.343,1.25,217.7,37.37,2.411,0,8.56,-0.002861673,-0.003771455,2.5E-07
"2018-11-14 22:30:00",24286,"CKVY",12.8,18.3,19.19,20.4,18.24,83.2,83.2,80.7,0.287,14.59,15.7,14,1.051,1.269,237.8,0.678,2.63,0,8.56,-0.002812684,-0.003666634,2.5E-07
"2018-11-14 22:35:00",24287,"CKVY",12.81,17.44,17.75,18.31,17.32,84.7,84.7,83.1,0.282,13.67,14.07,13.46,0.803,0.86,229.9,34.65,0,0,8.56,-0.002812684,-0.003666634,2.5E-07
"2018-11-14 22:40:00",24288,"CKVY",12.81,17.81,17.55,17.87,17.32,88.6,88.6,84.7,0.299,14.32,15.05,13.54,0.386,0.664,62.26,27.76,0.658,0,8.56,-0.002812684,-0.003666634,2.5E-07
"2018-11-14 22:45:00",24289,"CKVY",12.81,18.68,18.15,18.68,17.81,89.3,89.3,88.5,0.313,15.43,16.05,14.99,0.21,0.216,86.2,0.052,0.877,0,8.56,-0.003568562,-0.005154158,2.5E-07
"2018-11-14 22:50:00",24290,"CKVY",12.8,19.17,18.93,19.3,18.56,87.3,89.3,87.3,0.313,16,16.19,15.71,0.21,0.21,86.3,0.128,0,0,8.56,-0.003568562,-0.005154158,2.5E-07
"2018-11-14 22:55:00",24291,"CKVY",12.8,17.87,18.63,19.24,17.81,84.4,87.3,84.1,0.286,15.03,16.06,13.89,0.474,0.329,199.2,41.96,2.63,0,8.56,-0.003568562,-0.005154158,2.5E-07
"2018-11-14 23:00:00",24292,"CKVY",12.8,17.19,17.29,17.87,16.95,87.4,87.4,83.7,0.288,13.52,14.09,13.15,0.373,0.399,239.7,35.72,0.877,0,8.56,-0.003963952,-0.005977443,2.5E-07
"2018-11-14 23:05:00",24293,"CKVY",12.79,18.18,17.79,18.25,17.13,88.7,89.6,87.4,0.304,15.09,15.55,14.04,0.517,0.443,234.8,20.54,1.315,0,8.56,-0.003963952,-0.005977443,2.5E-07
"2018-11-14 23:10:00",24294,"CKVY",12.79,17.87,17.89,18.18,17.69,88.4,88.7,87.1,0.3,14.92,15.41,14.51,0.289,0.424,358.6,34.27,1.534,0,8.56,-0.003963952,-0.005977443,2.5E-07
"2018-11-14 23:15:00",24295,"CKVY",12.79,17.81,17.95,18.06,17.81,87.9,88.4,87.9,0.297,15.06,15.22,14.83,0.231,0.294,260.5,36.92,0.877,0,8.56,-0.003827778,-0.005702307,2.5E-07
"2018-11-14 23:20:00",24296,"CKVY",12.79,18.12,17.91,18.18,17.69,88.8,88.8,87.7,0.304,15.04,15.43,14.68,0.31,0.254,27.86,71.23,1.534,0,8.56,-0.003827778,-0.005702307,2.5E-07
"2018-11-14 23:25:00",24297,"CKVY",12.79,18.68,18.44,18.8,18.12,88.5,89.4,88.5,0.311,15.74,16.01,15.35,0.629,0.453,95.2,12.64,1.754,0,8.56,-0.003827778,-0.005702307,2.5E-07
"2018-11-14 23:30:00",24298,"CKVY",12.77,18.93,18.85,18.99,18.62,87,88.5,86.9,0.308,15.75,15.95,15.57,1.004,0.83,74.08,8.26,1.973,0,8.56,-0.003729996,-0.005450723,2.5E-07
"2018-11-14 23:35:00",24299,"CKVY",12.77,18.87,18.84,18.99,18.68,87.4,87.4,86.7,0.309,15.59,15.79,15.4,0.835,0.925,69.62,53.36,1.534,0,8.56,-0.003729996,-0.005450723,2.5E-07
"2018-11-14 23:40:00",24300,"CKVY",12.77,19.67,19.35,19.79,18.8,85.4,87.6,85.4,0.312,16.06,16.41,15.68,1.003,0.929,248,14.67,1.973,0,8.57,-0.003729996,-0.005450723,2.5E-07
"2018-11-14 23:45:00",24301,"CKVY",12.77,17.94,19.03,19.79,17.94,83.6,85.3,83.4,0.284,15,16.04,13.79,1.133,1.033,191.5,19.85,2.63,0,8.57,-0.003257098,-0.004473511,2.5E-07
"2018-11-14 23:50:00",24302,"CKVY",12.77,16.45,16.99,17.94,16.33,87.1,87.1,83.3,0.277,13.31,13.82,13.07,1.346,1.278,178.3,17.4,2.192,0,8.57,-0.003257098,-0.004473511,2.5E-07
"2018-11-14 23:55:00",24303,"CKVY",12.76,15.77,15.91,16.45,15.58,89.2,89.2,87,0.276,12.95,13.31,12.64,1.056,1.172,274.1,30.73,1.754,0,8.57,-0.003257098,-0.004473511,2.5E-07
"2018-11-15 00:00:00",24304,"CKVY",12.76,16.02,16,16.2,15.71,89.5,90.2,89.1,0.28,13.51,13.83,13.08,1.186,1.179,188.8,36.58,3.069,0,8.57,-0.002797036,-0.003724362,2.5E-07
"2018-11-15 00:05:00",24305,"CKVY",12.75,15.71,15.91,16.08,15.65,88.9,89.5,88.9,0.274,13.3,13.51,12.94,1.125,1.174,89,35.43,1.973,0,8.57,-0.002797036,-0.003724362,2.5E-07
"2018-11-15 00:10:00",24306,"CKVY",12.75,16.02,15.84,16.08,15.58,90.1,90.2,88.8,0.282,13.32,13.71,12.94,0.869,1.02,115.9,64.69,0.438,0,8.57,-0.002797036,-0.003724362,2.5E-07
"2018-11-15 00:15:00",24307,"CKVY",12.75,16.08,16.15,16.33,15.96,89.3,90.4,89.2,0.28,13.75,13.96,13.42,0.409,0.609,76.79,23.08,1.315,0,8.57,-0.003053643,-0.004204396,2.5E-07
"2018-11-15 00:20:00",24308,"CKVY",12.74,16.33,16.15,16.45,15.96,90.2,90.2,89,0.286,13.63,14.09,13.29,0.245,0.296,154.8,82.9,0.877,0,8.57,-0.003053643,-0.004204396,2.5E-07
"2018-11-15 00:25:00",24309,"CKVY",12.75,16.33,16.4,16.46,16.21,89.7,90.2,89.6,0.284,13.97,14.08,13.69,0.241,0.242,201.6,0.07,0,0,8.57,-0.003053643,-0.004204396,2.5E-07
"2018-11-15 00:30:00",24310,"CKVY",12.74,17.01,16.64,17.08,16.27,90,90.2,89.5,0.294,14.19,14.66,13.74,0.356,0.244,80.7,24.92,1.973,0,8.57,-0.003825444,-0.005818912,2.5E-07
"2018-11-15 00:35:00",24311,"CKVY",12.74,16.83,17.18,17.45,16.83,88.1,90.2,88,0.285,14.61,14.97,13.9,0.917,0.55,66.5,14.1,3.288,0,8.57,-0.003825444,-0.005818912,2.5E-07
"2018-11-15 00:40:00",24312,"CKVY",12.74,17.33,17.16,17.45,16.71,88.3,89.1,88,0.292,14.37,14.65,13.77,1.305,1.129,53.7,4.794,2.192,0,8.57,-0.003825444,-0.005818912,2.5E-07
"2018-11-15 00:45:00",24313,"CKVY",12.74,17.82,17.62,18.01,17.33,87.8,88.9,87.8,0.297,14.78,15.21,14.41,1.063,1.194,43.15,16.18,1.534,0,8.57,-0.003148576,-0.004328226,2.5E-07
"2018-11-15 00:50:00",24314,"CKVY",12.73,17.08,17.41,17.82,16.96,86.9,87.8,86.5,0.285,14.15,14.82,13.63,0.849,1.075,359.5,21.77,1.754,0,8.57,-0.003148576,-0.004328226,2.5E-07
"2018-11-15 00:55:00",24315,"CKVY",12.72,15.97,16.92,17.51,15.9,86.3,88.5,85.2,0.269,13.71,14.68,12.4,0.89,0.84,236.5,9.33,1.973,0,8.57,-0.003148576,-0.004328226,2.5E-07
"2018-11-15 01:00:00",24316,"CKVY",12.72,16.71,16.43,16.89,15.97,89.3,89.8,86.4,0.288,13.78,14.35,12.62,1.482,1.208,219.6,9.36,2.411,0,8.57,-0.00300748,-0.004086473,2.5E-07
"2018-11-15 01:05:00",24317,"CKVY",12.72,16.83,16.8,17.08,16.52,88.6,89.4,87.8,0.287,14.05,14.47,13.68,1.786,1.632,203.5,20.15,3.069,0,8.57,-0.00300748,-0.004086473,2.5E-07
"2018-11-15 01:10:00",24318,"CKVY",12.72,16.15,16.66,16.96,16.09,86.5,88.5,86.5,0.272,13.62,14.15,12.77,1.786,1.81,193.7,16.18,2.192,0,8.57,-0.00300748,-0.004086473,2.5E-07
"2018-11-15 01:15:00",24319,"CKVY",12.72,14.29,15.4,16.15,14.23,86.1,87.1,86,0.25,12.12,12.92,10.87,1.468,1.632,244.4,27.51,2.192,0,8.57,-0.002421348,-0.003072975,2.5E-07
"2018-11-15 01:20:00",24320,"CKVY",12.72,13.86,14,14.29,13.74,88.7,88.7,86,0.252,10.91,11.16,10.67,0.895,1.112,294.9,60.89,1.315,0,8.57,-0.002421348,-0.003072975,2.5E-07
"2018-11-15 01:25:00",24321,"CKVY",12.71,13.92,13.91,14.05,13.74,90.2,90.3,88.6,0.258,11.43,11.67,11.12,0.939,0.876,59.7,17.07,2.411,0,8.57,-0.002421348,-0.003072975,2.5E-07
"2018-11-15 01:30:00",24322,"CKVY",12.71,13.93,13.87,14.05,13.61,91,91.1,90.1,0.26,11.63,11.86,11.25,1.221,1.137,74.3,10.85,2.85,0,8.57,-0.002760872,-0.003741504,2.5E-07
"2018-11-15 01:35:00",24323,"CKVY",12.71,14.98,14.42,14.98,13.93,92,92,91,0.275,12.42,13.08,11.8,1.712,1.485,97.7,5.719,2.192,0,8.57,-0.002760872,-0.003741504,2.5E-07
"2018-11-15 01:40:00",24324,"CKVY",12.7,15.1,15.12,15.29,14.85,90.5,92,90.5,0.272,13.04,13.19,12.78,2.095,1.924,90.5,3.312,3.069,0,8.57,-0.002760872,-0.003741504,2.5E-07
"2018-11-15 01:45:00",24325,"CKVY",12.7,15.35,15.17,15.42,14.98,90.7,90.9,90.4,0.275,12.93,13.19,12.67,2.058,2.076,108.2,8.99,2.63,0,8.57,-0.002336305,-0.002942913,2.5E-07
"2018-11-15 01:50:00",24326,"CKVY",12.69,15.11,15.26,15.48,15.05,90,90.7,90,0.27,12.96,13.24,12.64,1.64,1.873,162.4,24.07,1.534,0,8.57,-0.002336305,-0.002942913,2.5E-07
"2018-11-15 01:55:00",24327,"CKVY",12.69,14.67,14.87,15.11,14.61,90.3,90.3,89.6,0.266,12.46,12.71,12.26,0.883,1.267,138.5,41.98,1.534,0,8.57,-0.002336305,-0.002942913,2.5E-07
"2018-11-15 02:00:00",24328,"CKVY",12.69,13.13,14.01,14.86,13,88.8,90.5,86.9,0.245,11.31,12.56,9.88,0.713,0.66,220.7,5.009,3.069,0,8.57,-0.00266155,-0.003523148,2.5E-07
"2018-11-15 02:05:00",24329,"CKVY",12.69,13.25,13.12,13.31,12.94,92,92,88.9,0.255,10.97,11.42,10.33,1.119,0.988,200,9.07,3.288,0,8.57,-0.00266155,-0.003523148,2.5E-07
"2018-11-15 02:10:00",24330,"CKVY",12.68,13.19,13.18,13.37,12.94,91.9,92.1,91.4,0.254,11.23,11.49,10.91,1.255,1.171,128,29.72,1.534,0,8.57,-0.00266155,-0.003523148,2.5E-07
"2018-11-15 02:15:00",24331,"CKVY",12.68,13.68,13.47,13.75,13.19,92.7,92.7,91.9,0.262,11.68,12.01,11.29,1.19,1.296,118.7,18.89,1.973,0,8.57,-0.002664549,-0.003572204,2.5E-07
"2018-11-15 02:20:00",24332,"CKVY",12.67,13.93,13.79,13.99,13.56,92.8,92.8,92.6,0.265,12.07,12.3,11.83,1.183,1.052,90.8,10.98,3.069,0,8.57,-0.002664549,-0.003572204,2.5E-07
"2018-11-15 02:25:00",24333,"CKVY",12.67,13.56,13.84,13.99,13.56,91.6,92.8,91.6,0.257,12.04,12.3,11.58,1.336,1.341,100.5,10.02,1.973,0,8.57,-0.002664549,-0.003572204,2.5E-07
"2018-11-15 02:30:00",24334,"CKVY",12.67,13.44,13.53,13.62,13.44,91.6,91.7,91.2,0.256,11.51,11.64,11.36,0.993,1.171,102.1,37.11,0.658,0,8.57,-0.002689241,-0.003595079,2.5E-07
"2018-11-15 02:35:00",24335,"CKVY",12.67,12.94,13.32,13.62,12.88,90.7,91.6,90.7,0.248,11.25,11.63,10.67,0.666,0.865,220.9,5.616,1.534,0,8.57,-0.002689241,-0.003595079,2.5E-07
"2018-11-15 02:40:00",24336,"CKVY",12.65,12.26,12.57,13,12.2,89.5,90.8,89.1,0.237,10.13,10.8,9.65,0.3,0.423,216.6,7.211,0.658,0,8.57,-0.002689241,-0.003595079,2.5E-07
"2018-11-15 02:45:00",24337,"CKVY",12.65,12.26,12.33,12.51,12.2,90.6,90.6,89.5,0.24,10,10.26,9.72,0.38,0.313,213.8,5.795,1.096,0,8.57,-0.003127889,-0.004535959,2.5E-07
"2018-11-15 02:50:00",24338,"CKVY",12.65,12.51,12.45,12.57,12.26,90.8,90.9,90.5,0.244,10.25,10.39,10,0.21,0.338,225.5,6.224,1.315,0,8.57,-0.003127889,-0.004535959,2.5E-07
"2018-11-15 02:55:00",24339,"CKVY",12.65,12.63,12.6,12.76,12.45,91,91.2,90.8,0.245,10.48,10.65,10.32,0.572,0.332,175.1,23.8,1.973,0,8.57,-0.003127889,-0.004535959,2.5E-07
"2018-11-15 03:00:00",24340,"CKVY",12.64,12.57,12.66,12.82,12.51,90.7,91.1,90.6,0.244,10.5,10.71,10.31,1.155,0.863,133.2,8.76,2.85,0,8.57,-0.003139541,-0.004570626,2.5E-07
"2018-11-15 03:05:00",24341,"CKVY",12.63,12.14,12.47,12.69,12.07,89.5,90.7,89.4,0.236,10.16,10.5,9.59,1.697,1.424,139.9,14.23,3.507,0,8.57,-0.003139541,-0.004570626,2.5E-07
"2018-11-15 03:10:00",24342,"CKVY",12.63,11.7,11.94,12.26,11.64,88.8,89.5,88.8,0.23,9.37,9.75,8.97,1.429,1.658,135.4,0.732,1.315,0,8.57,-0.003139541,-0.004570626,2.5E-07
"2018-11-15 03:15:00",24343,"CKVY",12.63,11.83,11.76,11.89,11.64,89.7,89.7,88.8,0.233,9.24,9.44,8.96,1.258,1.303,250.6,26.33,3.726,0,8.57,-0.002298459,-0.002971566,2.5E-07
"2018-11-15 03:20:00",24344,"CKVY",12.62,11.21,11.46,11.89,11.15,89.4,89.8,88.8,0.226,8.92,9.46,8.47,1.77,1.504,227.5,5.199,4.165,0,8.57,-0.002298459,-0.002971566,2.5E-07
"2018-11-15 03:25:00",24345,"CKVY",12.62,10.03,10.42,11.21,9.91,88.3,89.4,87.8,0.212,7.655,8.71,7.098,2.35,2.055,264.8,18.13,3.069,0,8.57,-0.002298459,-0.002971566,2.5E-07
"2018-11-15 03:30:00",24346,"CKVY",12.62,10.66,10.39,10.66,9.97,90.6,90.7,88.2,0.224,7.98,8.46,7.193,2.448,2.524,242,4.147,3.069,0,8.57,-0.001858359,-0.002279323,2.5E-07
"2018-11-15 03:35:00",24347,"CKVY",12.61,11.28,10.78,11.34,10.53,91.5,91.5,90.2,0.232,8.59,9.35,8.23,1.616,1.945,211,29.83,2.85,0,8.57,-0.001858359,-0.002279323,2.5E-07
"2018-11-15 03:40:00",24348,"CKVY",12.61,11.22,11.24,11.4,11.03,90.1,91.6,89.9,0.228,9.01,9.43,8.64,2.062,1.788,165.7,9.07,4.165,0,8.57,-0.001858359,-0.002279323,2.5E-07
"2018-11-15 03:45:00",24349,"CKVY",12.6,11.1,11.11,11.22,10.91,89.7,90.3,89.7,0.226,8.76,8.91,8.52,2.493,2.193,128.9,10.97,4.822,0,8.57,-0.001943196,-0.002400696,2.5E-07
"2018-11-15 03:50:00",24350,"CKVY",12.6,10.91,11.12,11.35,10.85,89,89.9,88.9,0.222,8.62,8.95,8.26,3.401,3.035,96.3,11.13,5.042,0,8.57,-0.001943196,-0.002400696,2.5E-07
"2018-11-15 03:55:00",24351,"CKVY",12.6,11.59,11.08,11.65,10.73,90.4,90.4,88.9,0.233,8.61,9.39,8.1,3.551,3.486,98.5,6.923,5.042,0,8.58,-0.001943196,-0.002400696,2.5E-07
"2018-11-15 04:00:00",24352,"CKVY",12.59,11.84,11.81,11.97,11.53,90.4,90.7,90.3,0.235,9.55,9.74,9.27,3.366,3.556,114.1,8.42,3.946,0,8.58,-0.001360438,-0.001532758,2.5E-07
"2018-11-15 04:05:00",24353,"CKVY",12.58,11.78,11.78,11.9,11.59,90,90.4,89.9,0.234,9.44,9.62,9.21,2.596,2.959,156.2,27.3,2.192,0,8.58,-0.001360438,-0.001532758,2.5E-07
"2018-11-15 04:10:00",24354,"CKVY",12.57,11.53,11.92,12.27,11.53,89.1,91,89.1,0.229,9.61,10.13,8.95,1.933,2.216,230.9,19.07,3.946,0,8.58,-0.001360438,-0.001532758,2.5E-07
"2018-11-15 04:15:00",24355,"CKVY",12.57,11.1,10.67,11.53,9.92,90.9,90.9,88.1,0.229,8.02,9.08,7.21,2.462,2.131,245,11.7,6.576,0,8.58,-0.001724557,-0.002056767,2.5E-07
"2018-11-15 04:20:00",24356,"CKVY",12.56,10.42,10.37,11.1,9.98,90.4,91,88.7,0.221,7.991,8.98,7.33,3.145,2.863,226,6.793,4.822,0,8.58,-0.001724557,-0.002056767,2.5E-07
"2018-11-15 04:25:00",24357,"CKVY",12.55,10.11,10.28,10.42,10.04,89.8,90.5,89.8,0.216,7.967,8.17,7.654,3.058,3.198,230.9,7.712,2.63,0,8.58,-0.001724557,-0.002056767,2.5E-07
"2018-11-15 04:30:00",24358,"CKVY",12.56,10.42,10.16,10.48,10.04,90.9,90.9,89.7,0.222,7.812,8.34,7.622,2.237,2.654,216.7,18.8,2.63,0,8.58,-0.001472842,-0.001702408,2.5E-07
"2018-11-15 04:35:00",24359,"CKVY",12.55,10.97,10.83,11.22,10.29,91.3,91.9,90.9,0.229,8.83,9.3,8.16,1.672,1.852,127.4,21.47,2.63,0,8.58,-0.001472842,-0.001702408,2.5E-07
"2018-11-15 04:40:00",24360,"CKVY",12.55,11.1,11.15,11.28,10.97,90.9,91.5,90.9,0.229,9.12,9.29,8.9,2.051,1.816,90,7.835,3.507,0,8.58,-0.001472842,-0.001702408,2.5E-07
"2018-11-15 04:45:00",24361,"CKVY",12.55,11.1,10.96,11.16,10.79,90.9,90.9,90.3,0.229,8.75,9.01,8.52,2.252,2.203,83.5,2.633,3.288,0,8.58,-0.001970103,-0.002440901,2.5E-07
"2018-11-15 04:50:00",24362,"CKVY",12.54,11.41,11.16,11.47,10.91,91.2,91.2,90.7,0.233,9,9.4,8.75,1.84,2.082,79.56,15.02,1.096,0,8.58,-0.001970103,-0.002440901,2.5E-07
"2018-11-15 04:55:00",24363,"CKVY",12.54,11.22,11.49,11.66,11.22,89.6,91.3,89.6,0.227,9.33,9.54,8.76,0.976,1.413,90.9,49.08,0.877,0,8.58,-0.001970103,-0.002440901,2.5E-07
"2018-11-15 05:00:00",24364,"CKVY",12.54,11.66,11.3,11.66,11.04,90.5,90.5,88.9,0.234,8.82,9.41,8.41,0.408,0.593,301.2,0.128,1.754,0,8.58,-0.002321142,-0.003029916,2.5E-07
"2018-11-15 05:05:00",24365,"CKVY",12.53,11.66,11.69,11.91,11.47,89.6,90.8,89.4,0.231,9.37,9.66,9.01,0.533,0.459,313.8,10.77,1.754,0,8.58,-0.002321142,-0.003029916,2.5E-07
"2018-11-15 05:10:00",24366,"CKVY",12.51,12.28,11.91,12.34,11.53,90.9,90.9,89.3,0.241,9.56,10.19,9,0.544,0.534,312.4,41.55,1.534,0,8.58,-0.002321142,-0.003029916,2.5E-07
"2018-11-15 05:15:00",24367,"CKVY",12.53,11.84,12.14,12.53,11.78,88.8,90.9,88.6,0.231,9.74,10.33,9.06,0.491,0.594,233.3,81,1.754,0,8.58,-0.003047643,-0.004419832,2.5E-07
"2018-11-15 05:20:00",24368,"CKVY",12.52,11.78,11.74,11.91,11.53,89.6,89.6,88.2,0.233,9.09,9.4,8.74,0.295,0.416,297.8,11.72,1.096,0,8.58,-0.003047643,-0.004419832,2.5E-07
"2018-11-15 05:25:00",24369,"CKVY",12.52,11.1,11.63,11.91,11.1,88.3,89.9,88.2,0.222,9.09,9.5,8.32,0.75,0.541,237.7,9.16,2.192,0,8.58,-0.003047643,-0.004419832,2.5E-07
"2018-11-15 05:30:00",24370,"CKVY",12.52,10.73,10.84,11.23,10.61,88.6,88.9,87,0.219,7.969,8.43,7.497,0.806,0.697,241.2,10.41,1.534,0,8.58,-0.002963668,-0.004278574,2.5E-07
"2018-11-15 05:35:00",24371,"CKVY",12.51,9.99,10.11,10.67,9.92,88.5,88.6,87.2,0.212,7.215,7.957,6.912,1.012,0.925,328.3,28.22,1.315,0,8.58,-0.002963668,-0.004278574,2.5E-07
"2018-11-15 05:40:00",24372,"CKVY",12.51,10.48,10.25,10.54,9.92,90.2,90.2,88.5,0.221,7.786,8.24,7.223,0.642,0.816,346.5,8.83,0.877,0,8.58,-0.002963668,-0.004278574,2.5E-07
"2018-11-15 05:45:00",24373,"CKVY",12.51,11.04,10.67,11.04,10.36,91.3,91.3,89.7,0.229,8.42,9,7.958,0.697,0.679,68.36,44.34,1.534,0,8.58,-0.002634665,-0.003662462,2.5E-07
"2018-11-15 05:50:00",24374,"CKVY",12.51,11.29,11.01,11.35,10.67,91,91.3,90.7,0.231,8.86,9.21,8.58,0.835,0.762,119.1,6.71,1.973,0,8.58,-0.002634665,-0.003662462,2.5E-07
"2018-11-15 05:55:00",24375,"CKVY",12.5,11.66,11.55,11.78,11.23,90.4,91.6,90.4,0.234,9.46,9.79,9.1,0.953,0.923,134.8,3.988,1.315,0,8.58,-0.002634665,-0.003662462,2.5E-07
"2018-11-15 06:00:00",24376,"CKVY",12.5,11.66,11.59,11.78,11.47,90.4,90.6,89.8,0.234,9.27,9.55,9.08,0.7,0.867,130.5,0.04,0,0,8.58,-0.002713444,-0.003758469,2.5E-07
"2018-11-15 06:05:00",24377,"CKVY",12.5,11.16,11.21,11.66,10.98,89.3,90.6,88.6,0.226,8.68,9.42,8.3,0.298,0.472,219.6,54.67,1.315,0,8.58,-0.002713444,-0.003758469,2.5E-07
"2018-11-15 06:10:00",24378,"CKVY",12.5,9.99,10.42,11.23,9.92,88,89.4,87.9,0.211,7.641,8.7,7.042,0.465,0.393,277.7,16.16,2.411,0,8.58,-0.002713444,-0.003758469,2.5E-07
"2018-11-15 06:15:00",24379,"CKVY",12.49,9.74,9.85,10.05,9.68,88.7,88.7,88,0.21,7.122,7.284,6.935,0.543,0.507,257.5,7.863,1.315,0,8.58,-0.002967324,-0.00434532,2.5E-07
"2018-11-15 06:20:00",24380,"CKVY",12.49,9.92,9.87,9.99,9.68,90.1,90.3,88.7,0.215,7.457,7.7,7.038,0.809,0.681,170.4,33.35,1.315,0,8.58,-0.002967324,-0.00434532,2.5E-07
"2018-11-15 06:25:00",24381,"CKVY",12.49,9.86,9.75,9.92,9.61,90.5,90.5,89.7,0.216,7.395,7.69,7.206,0.842,0.771,131.5,2.932,1.754,0,8.58,-0.002967324,-0.00434532,2.5E-07
"2018-11-15 06:30:00",24382,"CKVY",12.49,9.92,10.11,10.36,9.86,90.5,91.5,90.5,0.216,8,8.36,7.698,1.526,1.148,152,7.636,3.288,0,8.58,-0.00256044,-0.003532425,2.5E-07
"2018-11-15 06:35:00",24383,"CKVY",12.49,9.61,9.66,9.99,9.49,89.6,90.5,89.5,0.211,7.241,7.743,7.016,1.916,1.793,169.6,2.127,3.507,0,8.59,-0.00256044,-0.003532425,2.5E-07
"2018-11-15 06:40:00",24384,"CKVY",12.49,9.61,9.53,9.74,9.12,90.3,90.4,89,0.213,7.142,7.497,6.547,1.706,1.866,80.3,21.63,1.973,0,8.58,-0.00256044,-0.003532425,2.5E-07
"2018-11-15 06:45:00",24385,"CKVY",12.48,9.3,9.58,9.74,9.24,89.1,90.4,89,0.207,7.201,7.481,6.678,1.075,1.382,72.87,70.42,1.754,0,8.58,-0.001981611,-0.002501665,2.5E-07
"2018-11-15 06:50:00",24386,"CKVY",12.47,9.37,9.26,9.43,9.06,89.5,89.5,88.9,0.209,6.709,6.911,6.494,0.465,0.72,280.6,33.16,1.096,0,8.58,-0.001981611,-0.002501665,2.5E-07
"2018-11-15 06:55:00",24387,"CKVY",12.47,9.68,9.29,9.74,8.93,90.7,90.7,88.9,0.214,6.863,7.548,6.338,0.741,0.54,74.61,21.62,2.192,0.01383937,8.58,-0.001981611,-0.002501665,2.5E-07
"2018-11-15 07:00:00",24388,"CKVY",12.47,9.8,9.79,9.92,9.68,90.3,90.9,90.3,0.215,7.623,7.737,7.486,1.437,1.108,86.9,4.983,3.069,0.1059414,8.58,-0.002570368,-0.003579784,2.201592E-07
"2018-11-15 07:05:00",24389,"CKVY",12.47,10.17,9.98,10.23,9.74,90.4,90.4,90,0.218,7.682,7.971,7.388,1.961,1.707,110.5,10.47,2.411,0.3639437,8.59,-0.002570368,-0.003579784,2.201592E-07
"2018-11-15 07:10:00",24390,"CKVY",12.47,10.48,10.5,10.67,10.17,90,90.8,90,0.221,8.28,8.52,7.901,2.036,1.979,133.3,8.47,3.288,0.8460758,8.59,-0.002570368,-0.003579784,2.201592E-07
"2018-11-15 07:15:00",24391,"CKVY",12.46,9.55,9.94,10.54,9.49,88.5,90,88.5,0.208,7.322,8.16,6.786,2.259,2.146,152.2,4.895,3.726,1.522797,8.59,-0.001834789,-0.002266129,0.002419453
"2018-11-15 07:20:00",24392,"CKVY",12.47,9.61,9.61,9.74,9.37,89,89.3,88.5,0.21,7.019,7.227,6.664,2.613,2.429,133.7,6.476,3.288,2.458765,8.59,-0.001834789,-0.002266129,0.002419453
"2018-11-15 07:25:00",24393,"CKVY",12.46,9.3,9.55,9.8,9.18,88.4,89.3,88.3,0.205,6.921,7.271,6.421,2.809,2.761,131.2,7.842,3.288,3.493797,8.59,-0.001834789,-0.002266129,0.002419453
"2018-11-15 07:30:00",24394,"CKVY",12.49,9.92,9.65,10.11,9.18,89.5,89.8,88.4,0.214,7.111,7.679,6.438,2.587,2.704,115.9,6.718,3.288,4.93289,8.59,-0.001141406,-0.0007844275,0.009518055
"2018-11-15 07:35:00",24395,"CKVY",12.49,9.86,10.05,10.23,9.8,88.1,89.5,88,0.21,7.404,7.637,6.98,2.739,2.611,139.7,10.7,4.384,7.104081,8.59,-0.001141406,-0.0007844275,0.009518055
"2018-11-15 07:40:00",24396,"CKVY",12.51,9.8,9.7,9.92,9.55,88.2,88.2,87.6,0.21,6.821,7.085,6.633,3.054,2.881,167,7.086,4.165,10.49237,8.59,-0.001141406,-0.0007844275,0.009518055
"2018-11-15 07:45:00",24397,"CKVY",12.53,10.48,10.14,10.54,9.68,89.3,89.4,88.2,0.219,7.521,8.01,6.893,3.572,3.339,172.9,4.269,5.042,15.01815,8.59,-0.001385189,-0.0009735925,0.02270649
"2018-11-15 07:50:00",24398,"CKVY",12.56,10.42,10.46,10.54,10.3,89.1,89.4,88.9,0.218,7.888,8.03,7.676,3.749,3.719,161.4,6.075,5.261,20.34974,8.59,-0.001385189,-0.0009735925,0.02270649
"2018-11-15 07:55:00",24399,"CKVY",12.61,10.98,10.63,11.04,10.42,89.7,89.7,89.1,0.225,8.12,8.6,7.833,3.771,3.755,153.3,6.362,5.042,26.23744,8.59,-0.001385189,-0.0009735925,0.02270649
"2018-11-15 08:00:00",24400,"CKVY",12.66,10.92,11.04,11.16,10.85,88.8,89.8,88.8,0.222,8.5,8.76,8.21,3.554,3.659,164.8,4.939,4.384,32.45631,8.59,1.397332E-05,0.0005885678,0.0487375
"2018-11-15 08:05:00",24401,"CKVY",12.72,10.98,10.94,11.1,10.67,89.4,89.5,88.7,0.224,8.35,8.59,8.03,3.427,3.47,137.6,9.97,4.384,38.62488,8.59,1.397332E-05,0.0005885678,0.0487375
"2018-11-15 08:10:00",24402,"CKVY",12.77,11.41,11.22,11.41,10.92,89.2,89.5,89.2,0.228,8.7,8.91,8.39,3.352,3.415,130.9,6.975,3.946,44.6111,8.59,1.397332E-05,0.0005885678,0.0487375
"2018-11-15 08:15:00",24403,"CKVY",12.85,11.84,11.56,11.91,11.35,89.3,89.3,88.9,0.232,8.97,9.34,8.77,3.427,3.362,124.2,5.403,4.603,50.50942,8.6,0.001506242,0.002147931,0.0831269
"2018-11-15 08:20:00",24404,"CKVY",12.95,12.15,11.96,12.22,11.72,89,89.3,88.7,0.235,9.34,9.61,9.13,3.342,3.404,137.3,6.951,4.165,56.58873,8.6,0.001506242,0.002147931,0.0831269
"2018-11-15 08:25:00",24405,"CKVY",13.05,12.53,12.36,12.59,12.03,88.2,89.1,88.2,0.237,9.63,9.82,9.39,3.503,3.411,144.2,7.548,4.822,63.15607,8.6,0.001506242,0.002147931,0.0831269
"2018-11-15 08:30:00",24406,"CKVY",13.19,13.21,12.83,13.21,12.53,88.4,88.4,87.8,0.245,9.99,10.43,9.65,3.299,3.464,133.1,8.84,4.603,70.17505,8.6,0.002956365,0.003740187,0.1196537
"2018-11-15 08:35:00",24407,"CKVY",13.65,13.89,13.56,13.95,13.15,88.3,88.8,87.9,0.252,10.75,11.12,10.36,3.11,3.187,146.5,9.07,3.288,78.75549,8.6,0.002956365,0.003740187,0.1196537
"2018-11-15 08:40:00",24408,"CKVY",14.31,14.51,14.28,14.63,13.89,87.8,88.6,87.8,0.257,11.42,11.68,11.04,2.848,2.979,169.9,6.271,3.726,92.3799,8.6,0.002956365,0.003740187,0.1196537
"2018-11-15 08:45:00",24409,"CKVY",14.16,15,14.72,15,14.51,87.7,87.8,87.3,0.263,11.7,12.03,11.45,2.592,2.722,165.9,7.78,3.288,105.8466,8.6,0.004770083,0.00566079,0.1563891
"2018-11-15 08:50:00",24410,"CKVY",14.27,15.07,15.03,15.19,14.82,87.2,87.8,87.1,0.262,11.94,12.1,11.69,2.434,2.491,162.2,7.523,2.85,113.7938,8.6,0.004770083,0.00566079,0.1563891
"2018-11-15 08:55:00",24411,"CKVY",14.2,15.68,15.29,15.68,15.07,88.3,88.3,87.1,0.272,12.23,12.84,11.93,2.127,2.311,145.9,11.21,3.069,115.6355,8.6,0.004770083,0.00566079,0.1563891
"2018-11-15 09:00:00",24412,"CKVY",14.13,15.81,15.73,15.87,15.56,86.2,88.4,86.1,0.267,12.57,12.92,12.31,2.214,2.12,137,8.6,3.069,121.5903,8.61,0.006466818,0.007403888,0.1925466
"2018-11-15 09:05:00",24413,"CKVY",14.08,16.49,16.18,16.49,15.75,86.6,87.2,86.2,0.276,12.91,13.2,12.37,2.447,2.349,123.3,8.07,3.726,135.8828,8.61,0.006466818,0.007403888,0.1925466
"2018-11-15 09:10:00",24414,"CKVY",14.05,17.36,16.94,17.42,16.43,86.1,87.3,86.1,0.285,13.66,14.17,13.13,2.424,2.42,119.6,8.68,3.288,149.8038,8.61,0.006466818,0.007403888,0.1925466
"2018-11-15 09:15:00",24415,"CKVY",14.03,18.04,17.73,18.1,17.23,85.8,87,85.8,0.293,14.33,14.84,13.7,2.18,2.321,114.3,14.77,2.63,161.4873,8.61,0.008863144,0.01002026,0.2272761
"2018-11-15 09:20:00",24416,"CKVY",14.02,18.47,18.24,18.53,17.91,85.4,86,84.9,0.297,14.59,14.98,14.21,1.592,1.882,134.3,15.22,2.192,163.6055,8.61,0.008863144,0.01002026,0.2272761
"2018-11-15 09:25:00",24417,"CKVY",14,19.46,19.12,19.52,18.47,84.7,86.6,84.7,0.307,15.61,16.07,14.82,1.274,1.373,169,15.31,2.411,164.1994,8.61,0.008863144,0.01002026,0.2272761
"2018-11-15 09:30:00",24418,"CKVY",13.99,19.77,19.56,19.77,19.34,85.5,85.8,84.2,0.314,15.79,16.15,15.38,1.175,1.205,207.7,17.71,2.411,166.2771,8.61,0.01049663,0.011628,0.2601213
"2018-11-15 09:35:00",24419,"CKVY",13.99,19.52,19.6,19.77,19.34,84.5,85.5,84.1,0.307,15.75,16.07,15.36,1.479,1.321,208.2,11.36,3.069,171.7503,8.61,0.01049663,0.011628,0.2601213
"2018-11-15 09:40:00",24420,"CKVY",13.99,20.45,20.05,20.57,19.4,83.5,85.7,83.5,0.316,16.21,16.77,15.46,1.586,1.586,167.7,18.15,2.411,177.0695,8.61,0.01049663,0.011628,0.2601213
"2018-11-15 09:45:00",24421,"CKVY",13.98,20.82,20.79,21.07,20.33,82.8,84.6,82.3,0.318,16.56,16.96,16.15,1.565,1.555,147.2,16.4,2.411,183.1198,8.61,0.01266311,0.0139865,0.2911447
"2018-11-15 09:50:00",24422,"CKVY",13.98,21.61,21.33,21.92,20.69,81.4,84.1,81.4,0.324,16.97,17.72,16.22,1.479,1.525,143.7,14.54,2.85,203.5146,8.62,0.01266311,0.0139865,0.2911447
"2018-11-15 09:55:00",24423,"CKVY",13.98,22.17,21.9,22.17,21.43,80.7,82.8,79.5,0.328,16.97,17.43,16.47,1.638,1.542,119.4,20.74,3.069,240.5405,8.62,0.01266311,0.0139865,0.2911447
"2018-11-15 10:00:00",24424,"CKVY",13.98,23.22,22.62,23.22,22.04,79.84,81.9,79.12,0.34,17.56,18.14,16.89,1.681,1.694,124.2,21.67,3.069,285.6512,8.62,0.0199635,0.02191257,0.3197784
"2018-11-15 10:05:00",24425,"CKVY",13.98,24.52,23.73,24.52,23.1,79.15,80.7,78.53,0.356,18.34,19.14,17.64,1.48,1.61,117.4,21.11,2.411,320.7894,8.62,0.0199635,0.02191257,0.3197784
"2018-11-15 10:10:00",24426,"CKVY",13.98,26.19,25.32,26.25,24.52,76.19,79.46,75.99,0.367,19.27,19.8,18.92,1.234,1.323,137.1,37.48,2.192,342.3179,8.62,0.0199635,0.02191257,0.3197784
"2018-11-15 10:15:00",24427,"CKVY",13.98,26.87,26.42,27.05,26,73.47,77.46,73.27,0.364,19.73,20.53,19.16,0.97,1.098,177.9,35.83,1.754,354.2211,8.62,0.02590362,0.02834246,0.3454262
"2018-11-15 10:20:00",24428,"CKVY",13.99,27.98,27.98,28.97,26.81,73.88,74.91,71.44,0.383,20.52,21.67,19.55,0.75,0.815,183.2,45.01,1.973,367.5775,8.62,0.02590362,0.02834246,0.3454262
"2018-11-15 10:25:00",24429,"CKVY",13.99,27.85,27.44,28.16,26.74,76.66,77.11,72.71,0.395,20.55,21.59,19.63,0.792,0.871,226.2,32.88,3.069,385.7023,8.63,0.02590362,0.02834246,0.3454262
"2018-11-15 10:30:00",24430,"CKVY",13.98,30.07,28.97,30.07,27.85,73.22,77.08,71.77,0.414,21.87,22.54,21.22,0.847,0.806,192.2,38.45,2.85,397.6775,8.63,0.03191513,0.03460377,0.3683085
"2018-11-15 10:35:00",24431,"CKVY",13.97,31.49,31.06,31.49,30.01,67.37,73.25,66.99,0.403,22.17,23.04,21.57,1.136,1.053,158,18.31,3.069,412.0029,8.63,0.03191513,0.03460377,0.3683085
"2018-11-15 10:40:00",24432,"CKVY",13.97,30.81,31.53,32.36,30.56,68.91,70.7,66.71,0.401,22.33,23.86,20.89,1.405,1.183,144.1,19.45,3.726,422.0257,8.63,0.03191513,0.03460377,0.3683085
"2018-11-15 10:45:00",24433,"CKVY",13.97,31.55,31.23,31.55,30.69,68.09,69.33,65.99,0.408,21.84,22.34,21.17,1.378,1.387,65.22,34.87,1.973,429.226,8.63,0.03671961,0.04023423,0.3886495
"2018-11-15 10:50:00",24434,"CKVY",13.97,32.29,32.44,32.98,31.55,63.48,69.6,62.79,0.392,22.37,23.66,20.98,1.334,1.27,116.6,21.39,2.85,428.7977,8.63,0.03671961,0.04023423,0.3886495
"2018-11-15 10:55:00",24435,"CKVY",13.96,32.9,32.37,32.9,31.86,67.29,67.39,61.62,0.426,21.65,23.28,20.36,1.09,1.243,121.1,23.46,2.85,418.786,8.63,0.03671961,0.04023423,0.3886495
"2018-11-15 11:00:00",24436,"CKVY",13.96,33.58,33.13,33.7,32.77,61.78,67.22,61.71,0.402,22.2,23.26,21.58,1.465,1.331,124.9,15.31,3.726,423.377,8.63,0.03824806,0.04211324,0.4066285
"2018-11-15 11:05:00",24437,"CKVY",13.96,34.87,34.12,34.87,33.45,58.1,63.25,58.03,0.398,22,22.87,21.3,1.614,1.576,143.6,29.35,3.069,436.9582,8.63,0.03824806,0.04211324,0.4066285
"2018-11-15 11:10:00",24438,"CKVY",13.95,35.86,35.55,36.23,34.75,54.17,58.37,53.9,0.386,21.41,22.26,20.79,1.555,1.575,143.6,30.15,2.63,459.4171,8.63,0.03824806,0.04211324,0.4066285
"2018-11-15 11:15:00",24439,"CKVY",13.94,36.65,36.02,36.72,35.42,51.28,55.61,50.39,0.377,20.63,21.7,19.86,1.491,1.474,138.1,16.76,3.726,472.3282,8.64,0.04498271,0.05003662,0.4219417
"2018-11-15 11:20:00",24440,"CKVY",13.94,37.09,37.15,37.83,36.47,47.67,51.76,46.88,0.357,20.11,20.88,18.78,1.434,1.447,174.6,37.41,3.069,477.7516,8.64,0.04498271,0.05003662,0.4219417
"2018-11-15 11:25:00",24441,"CKVY",13.94,37.21,37.63,38.38,37.02,45.16,48.32,45.16,0.339,19.08,20.19,17.91,1.616,1.517,138.9,34.51,2.85,480.4897,8.64,0.04498271,0.05003662,0.4219417
"2018-11-15 11:30:00",24442,"CKVY",13.94,38.81,38.11,39.3,36.96,41.89,47.01,41.34,0.335,18.07,19.23,17.36,1.197,1.41,204.8,81.9,1.754,482.4552,8.64,0.04821237,0.05397436,0.4349718
"2018-11-15 11:35:00",24443,"CKVY",13.94,39.05,39,39.43,38.62,43.71,45.02,41.58,0.353,18.26,19.28,17.6,0.877,1.022,30.36,85.8,2.411,482.0794,8.64,0.04821237,0.05397436,0.4349718
"2018-11-15 11:40:00",24444,"CKVY",13.93,39.73,39.09,39.85,38.25,41.75,45.26,41.24,0.346,18.74,19.65,18.1,0.723,0.853,120.5,43.82,2.63,483.5744,8.64,0.04821237,0.05397436,0.4349718
"2018-11-15 11:45:00",24445,"CKVY",13.93,39.79,40.04,40.78,39.66,42.92,42.95,40.37,0.357,18.6,19.71,17.95,0.919,0.787,87.2,49.58,3.069,485.6138,8.64,0.05021154,0.05534587,0.4438702
"2018-11-15 11:50:00",24446,"CKVY",13.92,40.77,40.19,40.77,39.91,40,42.92,39.17,0.346,17.98,19.19,17.34,0.936,0.926,82.4,78.94,2.411,487.0704,8.64,0.05021154,0.05534587,0.4438702
"2018-11-15 11:55:00",24447,"CKVY",13.92,41.88,41.37,41.95,40.77,36.35,39.89,36.35,0.328,17.48,18.32,17.05,0.713,0.783,198.3,69.76,1.973,487.3995,8.64,0.05021154,0.05534587,0.4438702
"2018-11-15 12:00:00",24448,"CKVY",13.9,42.37,41.91,42.74,41.13,36.35,38.75,35.49,0.334,17.35,18.2,16.89,0.541,0.705,120.1,75.94,2.411,488.2751,8.64,0.05203256,0.05732363,0.4496902
"2018-11-15 12:05:00",24449,"CKVY",13.91,43.35,42.6,43.42,41.93,33.94,36.52,33.94,0.324,17.31,17.84,16.83,0.574,0.614,181.5,49.86,2.192,489.9689,8.64,0.05203256,0.05732363,0.4496902
"2018-11-15 12:10:00",24450,"CKVY",13.9,43.23,43.51,43.79,43.04,34.11,34.87,33.25,0.324,16.95,17.53,16.6,0.825,0.702,198.8,29.37,3.069,491.867,8.64,0.05203256,0.05732363,0.4496902
"2018-11-15 12:15:00",24451,"CKVY",13.9,44.33,43.58,44.39,43.04,33.04,35.28,32.97,0.327,17.11,17.77,16.59,1.137,0.932,187.1,23.65,2.63,492.7784,8.64,0.05412965,0.05961407,0.4519671
"2018-11-15 12:20:00",24452,"CKVY",13.89,43.22,43.84,44.7,42.91,33.66,34.28,32.15,0.32,16.73,17.77,16.11,1.33,1.217,261.1,59.81,2.63,493.2712,8.64,0.05412965,0.05961407,0.4519671
"2018-11-15 12:25:00",24453,"CKVY",13.89,42.72,42.97,43.4,42.66,33.18,33.73,32.18,0.309,15.77,16.67,15.06,1.718,1.524,329,18.17,5.699,492.2622,8.64,0.05412965,0.05961407,0.4519671
"2018-11-15 12:30:00",24454,"CKVY",13.88,43.58,43.34,43.71,42.6,32.97,34.21,32.84,0.318,16.5,17.14,15.59,1.688,1.731,319.1,44.47,3.288,489.6158,8.64,0.05478097,0.06213474,0.4510823
"2018-11-15 12:35:00",24455,"CKVY",13.88,43.83,44.62,45.25,43.52,29.54,33.56,29.4,0.287,16.43,17.79,14.05,1.794,1.615,49.03,68.17,6.138,486.6894,8.64,0.05478097,0.06213474,0.4510823
"2018-11-15 12:40:00",24456,"CKVY",13.86,44.32,44.2,44.81,43.52,28.78,30.98,28.57,0.285,14.85,15.82,13.89,1.726,1.628,349.6,31.1,7.234,484.0061,8.64,0.05478097,0.06213474,0.4510823
"2018-11-15 12:45:00",24457,"CKVY",13.86,43.94,43.76,44.32,43.33,30.22,30.29,28.4,0.295,13.84,14.73,13.05,2.381,2.09,18.18,20.02,6.138,481.6904,8.64,0.05510101,0.06339285,0.4471246
"2018-11-15 12:50:00",24458,"CKVY",13.85,44.93,44.84,45.67,43.88,29.05,30.12,27.64,0.295,14.32,15.01,13.94,2.448,2.496,294,76.73,5.918,479.1496,8.64,0.05510101,0.06339285,0.4471246
"2018-11-15 12:55:00",24459,"CKVY",13.85,44.74,44.75,45.12,44.43,30.22,30.25,28.57,0.304,14.63,15.38,14.13,2.812,2.882,359.5,24.22,6.138,476.4669,8.63,0.05510101,0.06339285,0.4471246
"2018-11-15 13:00:00",24460,"CKVY",13.84,44.92,45.08,45.3,44.68,29.91,30.46,29.08,0.303,15.26,15.82,14.79,3.231,2.894,22.01,22.25,7.891,473.7075,8.63,0.05628252,0.06713595,0.4393745
"2018-11-15 13:05:00",24461,"CKVY",13.84,46.03,45.55,46.03,44.86,29.39,31.42,29.36,0.311,15.97,16.97,15.24,3.645,3.539,16.8,27.15,7.453,469.9699,8.63,0.05628252,0.06713595,0.4393745
"2018-11-15 13:10:00",24462,"CKVY",13.83,46.4,45.91,46.83,45.23,29.12,31.14,29.05,0.312,16.28,17.36,15.69,3.825,3.612,26.12,16.5,6.795,465.9783,8.63,0.05628252,0.06713595,0.4393745
"2018-11-15 13:15:00",24463,"CKVY",13.83,47.01,46.55,47.32,46.03,28.84,30.35,28.6,0.316,16.45,17.2,15.89,3.685,3.9,27.03,18.93,6.795,461.6782,8.63,0.05717785,0.07026283,0.4274597
"2018-11-15 13:20:00",24464,"CKVY",13.82,46.51,46.78,47.13,46.45,30.9,30.93,28.8,0.333,17.11,17.9,16.12,4.542,4.062,352.1,17.17,10.08,457.444,8.63,0.05717785,0.07026283,0.4274597
"2018-11-15 13:25:00",24465,"CKVY",13.81,47.18,47.2,47.55,46.39,30.65,31.03,29.56,0.338,17.63,18.34,16.97,4.996,4.775,356,22.16,7.453,452.9567,8.63,0.05717785,0.07026283,0.4274597
"2018-11-15 13:30:00",24466,"CKVY",13.8,47.73,47.22,47.79,46.87,31.3,31.85,29.59,0.353,18,18.94,17.07,5.664,5.311,9.77,13.71,10.08,448.071,8.63,0.05797062,0.07341629,0.4124549
"2018-11-15 13:35:00",24467,"CKVY",13.79,47.24,47.45,47.86,47.05,31.44,32.47,30.31,0.348,18.62,19.53,18.03,6.061,5.834,2.585,18.69,10.08,442.8285,8.63,0.05797062,0.07341629,0.4124549
"2018-11-15 13:40:00",24468,"CKVY",13.79,47.98,47.4,47.98,46.99,31.78,32.13,30.41,0.362,18.5,19.53,17.67,6.469,6.251,357.7,17.5,10.08,437.0852,8.63,0.05797062,0.07341629,0.4124549
"2018-11-15 13:45:00",24469,"CKVY",13.78,48.59,48.27,48.84,47.85,32.57,32.78,31.75,0.379,20.01,20.64,19.24,6.711,6.533,341.9,14.89,10.52,430.669,8.63,0.05844612,0.07675706,0.3943215
"2018-11-15 13:50:00",24470,"CKVY",13.77,47.85,48.55,49.34,47.79,33.6,34.01,30.99,0.381,20.2,20.89,19.65,7.15,6.868,328.5,16.16,12.49,423.7538,8.62,0.05844612,0.07675706,0.3943215
"2018-11-15 13:55:00",24471,"CKVY",13.77,47.79,47.76,47.98,47.42,34.87,34.87,33.02,0.394,20.46,21.42,20.05,7.795,7.542,342.7,13.81,11.62,416.5448,8.62,0.05844612,0.07675706,0.3943215
"2018-11-15 14:00:00",24472,"CKVY",13.77,48.4,48.61,48.96,47.79,36.58,37.03,34.87,0.423,22.99,23.74,21.45,8.32,8.06,315.6,16.75,12.28,409.0487,8.62,0.05774599,0.07790982,0.3728824
"2018-11-15 14:05:00",24473,"CKVY",13.77,48.83,48.66,48.95,48.4,35.86,36.93,34.87,0.421,22.91,23.74,22.04,8.27,8.35,316.3,14.24,12.28,401.4136,8.62,0.05774599,0.07790982,0.3728824
"2018-11-15 14:10:00",24474,"CKVY",13.76,48.7,48.47,48.95,48.02,35.21,36.96,35,0.412,22.91,23.27,22.34,8.17,8.22,332.9,14.36,12.93,393.2491,8.62,0.05774599,0.07790982,0.3728824
"2018-11-15 14:15:00",24475,"CKVY",13.76,48.45,48.49,48.76,48.21,34.38,35.62,34.28,0.398,22.14,22.55,21.59,7.849,8.04,334.1,15.08,14.25,384.9057,8.62,0.05554833,0.07634777,0.3490453
"2018-11-15 14:20:00",24476,"CKVY",13.75,48.45,48.52,49,48.2,33.9,35.03,33.42,0.393,21.64,21.98,21.22,7.589,7.769,345.1,20.84,11.84,376.001,8.62,0.05554833,0.07634777,0.3490453
"2018-11-15 14:25:00",24477,"CKVY",13.75,48.69,48.62,49,48.26,33.9,34.31,33.28,0.396,21.41,21.69,21.08,7.687,7.58,342.5,17.32,12.49,366.9862,8.62,0.05554833,0.07634777,0.3490453
"2018-11-15 14:30:00",24478,"CKVY",13.75,47.89,48.76,49.19,47.89,33.83,33.97,33.15,0.384,21.34,21.9,20.77,7.714,7.635,348,16,11.4,357.0083,8.62,0.05215289,0.07241525,0.3237854
"2018-11-15 14:35:00",24479,"CKVY",13.75,48.44,48.01,48.44,47.52,34.24,35.1,33.83,0.396,21.14,21.66,20.76,7.316,7.491,338.3,14.12,8.33,345.552,8.62,0.05215289,0.07241525,0.3237854
"2018-11-15 14:40:00",24480,"CKVY",13.75,48.5,48.65,49,48.38,34.45,34.55,33.69,0.4,21.6,22,21.34,6.764,7.018,356.1,15.02,9.64,333.6844,8.62,0.05215289,0.07241525,0.3237854
"2018-11-15 14:45:00",24481,"CKVY",13.74,48.38,48.45,48.69,48.13,34.17,34.45,33.56,0.395,21.43,21.84,20.84,6.353,6.647,352,17.15,10.96,323.0818,8.61,0.04709994,0.06588823,0.295464
"2018-11-15 14:50:00",24482,"CKVY",13.74,48.63,48.57,48.81,48.26,33.97,34.38,33.35,0.396,21.41,21.66,21.13,6.534,6.365,341.2,16.12,10.74,312.3781,8.61,0.04709994,0.06588823,0.295464
"2018-11-15 14:55:00",24483,"CKVY",13.74,48.81,48.71,49.06,48.32,33.08,34.45,33.08,0.388,21.4,21.82,21.01,7,6.836,329.9,12.52,12.71,300.3165,8.61,0.04709994,0.06588823,0.295464
"2018-11-15 15:00:00",24484,"CKVY",13.74,48.07,48.4,48.87,47.94,33.97,34.04,33.08,0.388,20.94,21.28,20.66,7.751,7.273,334.3,9.57,12.28,290.757,8.61,0.04308221,0.06139808,0.2648619
"2018-11-15 15:05:00",24485,"CKVY",13.73,48.19,48.04,48.37,47.82,33.96,34.34,33.62,0.389,21.07,21.42,20.62,8.21,8.18,342.8,15.19,11.84,282.224,8.61,0.04308221,0.06139808,0.2648619
"2018-11-15 15:10:00",24486,"CKVY",13.73,48.55,48.53,48.86,48.18,33.55,34.31,33.28,0.39,21.33,21.71,21.01,7.562,7.835,342.7,18.32,10.3,275.3463,8.61,0.04308221,0.06139808,0.2648619
"2018-11-15 15:15:00",24487,"CKVY",13.73,48.36,48.27,48.61,47.99,34.3,34.3,33.48,0.396,21.09,21.51,20.83,7.022,7.465,339.8,12.96,12.28,264.9856,8.61,0.04117853,0.06093709,0.2321946
"2018-11-15 15:20:00",24488,"CKVY",13.73,48.36,48.52,48.73,48.24,33.86,34.41,33.41,0.391,21.3,21.67,21.03,6.348,6.562,331.7,13.31,8.55,254.4009,8.61,0.04117853,0.06093709,0.2321946
"2018-11-15 15:25:00",24489,"CKVY",13.73,48.17,48.32,48.54,48.11,33.61,33.96,33.41,0.385,21.04,21.41,20.72,6.26,6.301,332.1,14.47,8.55,243.2,8.61,0.04117853,0.06093709,0.2321946
"2018-11-15 15:30:00",24490,"CKVY",13.73,48.1,48.18,48.41,47.98,33.51,33.96,33.34,0.383,20.87,21.1,20.67,6.096,6.107,323.1,12.1,9.64,231.5669,8.61,0.03418471,0.0510041,0.197805
"2018-11-15 15:35:00",24491,"CKVY",13.73,48.54,48.25,48.54,47.98,33.92,34.16,33.48,0.394,21.07,21.46,20.68,5.965,6.034,318.4,13.65,9.21,220.286,8.61,0.03418471,0.0510041,0.197805
"2018-11-15 15:40:00",24492,"CKVY",13.73,48.29,48.29,48.6,48.04,33.1,33.89,33.03,0.381,20.84,21.35,20.49,5.941,6.06,317.7,9.49,10.3,208.6989,8.61,0.03418471,0.0510041,0.197805
"2018-11-15 15:45:00",24493,"CKVY",13.73,48.16,48.17,48.35,47.98,33.41,33.68,33.07,0.383,20.67,20.91,20.47,5.367,5.63,319.7,11.38,8.11,195.1926,8.6,0.02872087,0.04444655,0.1621419
"2018-11-15 15:50:00",24494,"CKVY",13.74,47.92,48.06,48.29,47.86,33.48,33.61,33,0.38,20.57,20.78,20.31,5.308,5.385,322.1,10.28,7.891,181.728,8.6,0.02872087,0.04444655,0.1621419
"2018-11-15 15:55:00",24495,"CKVY",13.74,47.8,47.9,48.04,47.73,34.44,34.51,33.2,0.389,20.71,21.26,20.32,5.109,5.082,299.8,12.85,7.453,167.9191,8.6,0.02872087,0.04444655,0.1621419
"2018-11-15 16:00:00",24496,"CKVY",13.74,47.55,47.65,47.92,47.42,33.82,34.51,33.58,0.379,20.64,21.23,20.23,5.397,5.291,314.2,12.92,8.33,157.72,8.6,0.02234191,0.03630341,0.1257534
"2018-11-15 16:05:00",24497,"CKVY",13.74,47.24,47.34,47.55,47.18,33.99,34.13,33.58,0.376,20.31,20.5,20.1,5.465,5.402,336.1,8.89,7.453,148.2197,8.6,0.02234191,0.03630341,0.1257534
"2018-11-15 16:10:00",24498,"CKVY",13.74,47.05,47.14,47.3,46.93,34.03,34.27,33.89,0.374,20.25,20.41,20.03,5.683,5.565,333.9,10.28,7.891,139.6367,8.6,0.02234191,0.03630341,0.1257534
"2018-11-15 16:15:00",24499,"CKVY",13.74,46.74,46.89,47.05,46.68,34.57,34.57,33.96,0.375,20.19,20.38,20,5.556,5.636,331.5,9.02,7.453,127.9534,8.6,0.01902963,0.03306299,0.08955903
"2018-11-15 16:20:00",24500,"CKVY",13.75,46.31,46.56,46.87,46.31,34.92,34.92,34.51,0.373,20.21,20.39,20.06,5.348,5.421,328.3,8.66,7.014,115.94,8.6,0.01902963,0.03306299,0.08955903
"2018-11-15 16:25:00",24501,"CKVY",13.75,45.94,46.18,46.44,45.88,35.53,35.57,34.85,0.374,20.14,20.28,20.01,4.988,5.219,329.5,7.544,6.576,104.765,8.6,0.01902963,0.03306299,0.08955903
"2018-11-15 16:30:00",24502,"CKVY",13.75,45.32,45.76,46.06,45.32,36.67,36.67,35.53,0.377,20.27,20.43,20.08,4.562,4.738,327.8,7.036,5.918,94.82491,8.6,0.01335354,0.02582515,0.05505985
"2018-11-15 16:35:00",24503,"CKVY",13.42,44.46,44.99,45.45,44.46,38.07,38.14,36.63,0.379,20.48,20.65,20.29,4.176,4.403,322.9,7.078,6.138,80.83032,8.59,0.01335354,0.02582515,0.05505985
"2018-11-15 16:40:00",24504,"CKVY",13.14,41.5,43.78,44.46,41.5,41.33,41.33,38.11,0.367,20.58,21,19.47,3.746,3.921,306.2,16.57,5.042,63.38305,8.59,0.01335354,0.02582515,0.05505985
"2018-11-15 16:45:00",24505,"CKVY",13.09,38.78,39.59,41.5,38.72,47.33,47.47,41.4,0.378,20.17,20.56,19.71,3.714,3.672,297,6.675,4.822,41.02736,8.59,0.002143777,0.01046772,0.02696329
"2018-11-15 16:50:00",24506,"CKVY",13.07,38.9,38.61,38.97,38.29,47.68,48.36,47.23,0.383,20.51,20.82,20.28,3.611,3.671,315.6,8.87,4.822,24.26479,8.59,0.002143777,0.01046772,0.02696329
"2018-11-15 16:55:00",24507,"CKVY",13.05,36.99,38.2,39.09,36.99,48.91,48.98,46.75,0.365,20.07,20.76,19.55,3.773,3.663,305.7,6.517,5.261,12.76893,8.59,0.002143777,0.01046772,0.02696329
"2018-11-15 17:00:00",24508,"CKVY",13.04,37.25,36.88,37.31,36.56,50.43,50.87,48.98,0.38,20.13,20.61,19.55,3.957,3.861,315.2,6.874,5.48,9.465094,8.58,0.003423528,0.009602644,0.01162869
"2018-11-15 17:05:00",24509,"CKVY",13.02,38.36,38.32,38.86,37.18,48.78,50.84,48.61,0.384,21.01,21.39,20.48,4.176,4.148,325.6,8.09,7.672,6.977825,8.58,0.003423528,0.009602644,0.01162869
"2018-11-15 17:10:00",24510,"CKVY",13.02,37.75,37.95,38.43,37.51,50.16,50.5,48.78,0.385,20.87,21.1,20.6,3.657,3.959,357.6,11.51,3.507,4.644625,8.58,0.003423528,0.009602644,0.01162869
"2018-11-15 17:15:00",24511,"CKVY",13.01,37.69,37.98,38.25,37.57,48.76,50.16,48.58,0.374,20.57,20.93,20.01,3.352,3.532,357.3,13.32,4.822,2.846591,8.58,0.001736014,0.002839213,0.003547153
"2018-11-15 17:20:00",24512,"CKVY",13,37.7,37.42,37.82,37.08,49.75,50.57,48.79,0.381,20.45,20.85,20.01,3.521,3.26,350.3,7.718,6.576,1.641058,8.57,0.001736014,0.002839213,0.003547153
"2018-11-15 17:25:00",24513,"CKVY",13,37.33,37.44,37.82,37.08,49.93,50.37,49.41,0.377,20.44,20.7,20.21,4.325,3.942,348.7,4.385,5.918,0.9314604,8.57,0.001736014,0.002839213,0.003547153
"2018-11-15 17:30:00",24514,"CKVY",12.99,36.34,36.48,37.33,36.09,51.68,51.85,49.89,0.375,20.17,20.38,20.03,4.387,4.317,357.1,10.46,4.822,0.4601785,8.57,0.001467903,0.002476587,0.0001179512
"2018-11-15 17:35:00",24515,"CKVY",12.98,36.35,36.29,36.59,36.03,51.44,52.33,51.44,0.374,20.27,20.47,20.01,4.052,4.3,15.93,4.968,4.384,0.1690201,8.57,0.001467903,0.002476587,0.0001179512
"2018-11-15 17:40:00",24516,"CKVY",12.98,35,35.28,36.41,34.68,54.84,54.91,51.47,0.378,20.02,20.43,19.76,3.426,3.744,10.84,13.82,3.507,0.03247118,8.57,0.001467903,0.002476587,0.0001179512
"2018-11-15 17:45:00",24517,"CKVY",12.97,35.12,35.35,35.74,34.87,54.06,54.84,52.92,0.374,20.25,20.63,20,3.139,3.286,7.006,18.09,4.165,1.897739E-05,8.57,0.001065617,0.001918608,2.5E-07
"2018-11-15 17:50:00",24518,"CKVY",12.97,33.77,34.52,35.25,33.52,56.05,56.29,53.82,0.368,19.86,20.3,19.22,3.092,3.101,10.55,3.514,4.384,0,8.57,0.001065617,0.001918608,2.5E-07
"2018-11-15 17:55:00",24519,"CKVY",12.96,34.51,34.29,34.69,33.64,54.85,56.46,54.44,0.37,19.9,20.21,19.65,3.425,3.232,10.29,4.688,4.822,0,8.57,0.001065617,0.001918608,2.5E-07
"2018-11-15 18:00:00",24520,"CKVY",12.96,34.01,34.31,34.63,33.89,55.47,55.71,54.44,0.367,19.83,20.06,19.57,3.802,3.669,3.891,5.606,5.042,0,8.56,0.0003036778,0.0009246496,2.5E-07
"2018-11-15 18:05:00",24521,"CKVY",12.95,33.4,33.61,34.08,33.34,57.22,57.22,55.36,0.37,19.79,20.02,19.53,3.944,3.848,350.4,4.799,4.822,0,8.56,0.0003036778,0.0009246496,2.5E-07
"2018-11-15 18:10:00",24522,"CKVY",12.94,34.03,33.77,34.09,33.4,56.33,57.25,56.3,0.373,20.05,20.26,19.83,3.959,3.974,345.3,8.36,5.042,0,8.56,0.0003036778,0.0009246496,2.5E-07
"2018-11-15 18:15:00",24523,"CKVY",12.94,31.75,32.77,34.09,31.69,59.81,59.81,55.82,0.362,19.41,20.18,19,3.508,3.683,318.7,9.02,3.507,0,8.56,0.0006991068,0.001382129,2.5E-07
"2018-11-15 18:20:00",24524,"CKVY",12.94,33.79,33.18,34.04,31.69,55.93,60.29,55.93,0.367,19.96,20.22,19.35,3.226,3.414,349.8,6.819,3.726,0,8.56,0.0006991068,0.001382129,2.5E-07
"2018-11-15 18:25:00",24525,"CKVY",12.94,31.44,32.24,33.91,30.95,61.12,61.15,55.21,0.365,19.05,19.82,18.18,2.725,2.94,313.8,18.02,3.507,0,8.56,0.0006991068,0.001382129,2.5E-07
"2018-11-15 18:30:00",24526,"CKVY",12.93,33.74,32.83,33.74,31.38,57,61.22,56.93,0.373,20,20.23,19.54,2.741,2.752,330.1,7.565,3.507,0,8.56,-0.0003310851,6.029897E-05,2.5E-07
"2018-11-15 18:35:00",24527,"CKVY",12.92,32.81,33.36,33.8,32.81,58.07,58.1,56.76,0.366,19.86,20.15,19.57,2.502,2.635,346.1,7.319,3.069,0,8.56,-0.0003310851,6.029897E-05,2.5E-07
"2018-11-15 18:40:00",24528,"CKVY",12.92,32.57,32.42,32.81,32.2,59.37,59.75,58.07,0.371,19.71,20.02,19.41,2.263,2.394,334.2,9.97,2.411,0,8.56,-0.0003310851,6.029897E-05,2.5E-07
"2018-11-15 18:45:00",24529,"CKVY",12.92,30.71,32.52,32.94,30.71,59.27,59.51,56.97,0.344,19.59,20.16,18.11,2.03,2.146,308,23.58,2.85,0,8.56,-0.001214572,-0.001132906,2.5E-07
"2018-11-15 18:50:00",24530,"CKVY",12.92,29.91,29.38,30.59,28.86,64.8,65.94,59.34,0.364,18.8,19.68,17.84,1.988,2.012,282.5,28.57,3.288,0,8.56,-0.001214572,-0.001132906,2.5E-07
"2018-11-15 18:55:00",24531,"CKVY",12.92,31.22,30.33,31.28,29.85,62.58,64.7,62.58,0.37,19.41,20.02,19.1,2.231,2.054,353.8,11.75,4.384,0,8.56,-0.001214572,-0.001132906,2.5E-07
"2018-11-15 19:00:00",24532,"CKVY",12.9,33.76,33.05,33.76,31.22,57.05,62.65,56.91,0.374,20.2,20.6,19.89,2.903,2.551,2.238,3.599,4.822,0,8.56,-0.001640029,-0.00176232,2.5E-07
"2018-11-15 19:05:00",24533,"CKVY",12.91,34.81,33.99,34.81,33.57,55.06,57.05,55.02,0.376,20.13,20.45,19.86,3.728,3.264,4.763,4.179,5.699,0,8.56,-0.001640029,-0.00176232,2.5E-07
"2018-11-15 19:10:00",24534,"CKVY",12.91,34.19,34.53,34.99,34.06,55.92,55.98,54.47,0.373,20.12,20.36,19.93,4.471,4.19,8.17,4.372,6.138,0,8.56,-0.001640029,-0.00176232,2.5E-07
"2018-11-15 19:15:00",24535,"CKVY",12.9,34.06,34.21,34.5,33.94,55.81,55.95,55.19,0.37,20.01,20.24,19.81,4.495,4.511,12.62,5.086,5.261,0,8.56,0.0009880426,0.001762226,2.5E-07
"2018-11-15 19:20:00",24536,"CKVY",12.9,29.62,32.79,34.19,29.62,60.38,60.38,54.89,0.335,19.1,20.07,17.59,3.687,4.189,78,73.06,4.384,0,8.57,0.0009880426,0.001762226,2.5E-07
"2018-11-15 19:25:00",24537,"CKVY",12.9,29.19,28.94,29.74,28.44,65.88,67.36,60.38,0.359,18.81,19.61,17.61,2.36,3.039,106.9,25.2,1.754,0,8.57,0.0009880426,0.001762226,2.5E-07
"2018-11-15 19:30:00",24538,"CKVY",12.9,29.62,28.98,29.69,28.51,65.27,67.57,63.89,0.362,19.15,19.88,18.13,1.536,1.865,189,35.2,3.726,0,8.56,-0.0006178322,-0.0003681875,2.5E-07
"2018-11-15 19:35:00",24539,"CKVY",12.9,28.64,28.36,29.62,27.52,66.99,70.35,64.07,0.357,18.95,20.01,17.92,1.395,1.509,251.2,34.97,3.726,0,8.56,-0.0006178322,-0.0003681875,2.5E-07
"2018-11-15 19:40:00",24540,"CKVY",12.9,26.72,27.88,28.76,26.66,69.98,69.98,66.3,0.344,18.59,19.32,17.94,1.842,1.538,346.2,9.85,2.85,0,8.56,-0.0006178322,-0.0003681875,2.5E-07
"2018-11-15 19:45:00",24541,"CKVY",12.88,29.38,28.06,29.5,26.6,66.4,71.52,66.4,0.365,19.3,19.92,18.23,2.661,2.279,6.642,4.861,5.042,0,8.56,-0.002398455,-0.00291571,2.5E-07
"2018-11-15 19:50:00",24542,"CKVY",12.88,30.25,29.93,30.43,29.19,64.65,66.95,64.52,0.368,19.81,20.08,19.38,3.565,3.001,8.91,3.014,5.261,0,8.56,-0.002398455,-0.00291571,2.5E-07
"2018-11-15 19:55:00",24543,"CKVY",12.89,30.5,30.59,30.81,30.25,63.63,64.69,63.35,0.366,19.84,20.03,19.53,4.196,3.966,9.32,2.623,5.042,0,8.56,-0.002398455,-0.00291571,2.5E-07
"2018-11-15 20:00:00",24544,"CKVY",12.89,26.98,28.22,30.5,26.98,69.68,69.75,61.71,0.347,18.18,19.66,17.27,3.05,3.695,153.8,53.74,2.411,0,8.56,-0.000297703,2.375966E-05,2.5E-07
"2018-11-15 20:05:00",24545,"CKVY",12.88,24.13,25.44,27.04,24.07,75.59,75.59,69.16,0.334,17.68,18.58,17.12,2.33,2.655,223.7,8.75,3.726,0,8.56,-0.000297703,2.375966E-05,2.5E-07
"2018-11-15 20:10:00",24546,"CKVY",12.88,26.3,24.89,26.49,23.52,73.81,79.72,72.57,0.357,18.41,20.06,17.17,2.066,2.105,232.4,35.63,5.48,0,8.56,-0.000297703,2.375966E-05,2.5E-07
"2018-11-15 20:15:00",24547,"CKVY",12.88,23.58,25.16,26.55,23.58,77.21,77.28,71.85,0.334,18,19.15,17.36,2.589,2.285,233.7,16.97,3.069,0,8.56,-0.001855019,-0.002130223,2.5E-07
"2018-11-15 20:20:00",24548,"CKVY",12.88,24.2,23.87,24.32,23.52,77.1,79.24,77.1,0.342,18.18,18.59,17.53,2.82,2.743,293.9,10.41,3.726,0,8.56,-0.001855019,-0.002130223,2.5E-07
"2018-11-15 20:25:00",24549,"CKVY",12.87,22.71,23.39,24.32,22.59,80.9,80.9,75.87,0.337,17.42,18.15,16.89,2.175,2.538,21.49,69.38,2.85,0,8.56,-0.001855019,-0.002130223,2.5E-07
"2018-11-15 20:30:00",24550,"CKVY",12.87,22.35,22.38,22.71,22.22,81.6,83.2,80.8,0.335,17.8,18.13,17.52,1.587,1.911,149.6,31.62,1.534,0,8.56,-0.001986964,-0.002330936,2.5E-07
"2018-11-15 20:35:00",24551,"CKVY",12.87,21.85,22.35,22.78,21.79,80.5,82.6,80.1,0.323,17.5,18.21,16.67,0.946,1.214,228.2,21.14,2.63,0,8.56,-0.001986964,-0.002330936,2.5E-07
"2018-11-15 20:40:00",24552,"CKVY",12.86,22.1,21.85,22.16,21.61,83.4,83.4,80.4,0.338,17.24,17.91,16.61,1.162,1.086,255.3,12.56,2.85,0,8.56,-0.001986964,-0.002330936,2.5E-07
"2018-11-15 20:45:00",24553,"CKVY",12.86,22.85,22.06,22.85,21.79,84.3,84.3,81.1,0.353,17.55,18.82,16.95,1.828,1.465,244.6,14.86,3.726,0,8.55,-0.003068954,-0.004071097,2.5E-07
"2018-11-15 20:50:00",24554,"CKVY",12.86,22.04,22.71,23.53,21.98,79.38,84.4,78.11,0.321,17.78,19.12,16.58,2.003,2.016,248.2,54.75,4.165,0,8.55,-0.003068954,-0.004071097,2.5E-07
"2018-11-15 20:55:00",24555,"CKVY",12.86,21.61,22.13,22.47,21.61,81.6,82.3,79.38,0.324,17.33,17.85,16.58,1.746,1.899,185.6,72.85,3.507,0,8.55,-0.003068954,-0.004071097,2.5E-07
"2018-11-15 21:00:00",24556,"CKVY",12.86,21.67,21.46,21.73,21.24,84.4,84.9,81.6,0.336,17.32,17.83,16.7,1.107,1.444,130.1,18.03,1.754,0,8.55,-0.002548103,-0.00319656,2.5E-07
"2018-11-15 21:05:00",24557,"CKVY",12.85,22.11,21.16,22.11,20.68,85.9,86.2,82.8,0.349,17.1,18.54,16.46,1.072,0.96,199.6,28.69,3.288,0,8.55,-0.002548103,-0.00319656,2.5E-07
"2018-11-15 21:10:00",24558,"CKVY",12.84,21.18,21.43,22.48,20.87,84,85.9,79.56,0.328,16.98,18.55,15.9,1.024,1.026,280.8,36.33,2.85,0,8.55,-0.002548103,-0.00319656,2.5E-07
"2018-11-15 21:15:00",24559,"CKVY",12.85,21,21.38,21.87,21,82.9,84.9,81.7,0.321,17.22,17.87,16.47,1.193,1.144,261.8,46.46,2.192,0,8.55,-0.00327108,-0.004450801,2.5E-07
"2018-11-15 21:20:00",24560,"CKVY",12.85,21.19,21.15,21.25,20.94,85,85,82.9,0.332,17.18,17.45,16.6,0.718,1.035,5.433,37.22,1.315,0,8.55,-0.00327108,-0.004450801,2.5E-07
"2018-11-15 21:25:00",24561,"CKVY",12.84,22.24,21.84,22.36,21.19,81.6,85.5,81.6,0.333,17.75,18.02,17.41,0.984,0.761,234.5,10.52,3.288,0,8.55,-0.00327108,-0.004450801,2.5E-07
"2018-11-15 21:30:00",24562,"CKVY",12.84,21.5,22.05,22.36,21.5,81,81.6,79.29,0.321,16.95,17.51,16.34,1.747,1.307,219,8.74,4.603,0,8.55,-0.003302048,-0.004497588,2.5E-07
"2018-11-15 21:35:00",24563,"CKVY",12.82,20.88,20.93,21.62,20.51,85,85,81,0.327,16.42,17.1,16.04,2.836,2.325,223,7.973,4.822,0,8.55,-0.003302048,-0.004497588,2.5E-07
"2018-11-15 21:40:00",24564,"CKVY",12.83,20.07,20.79,21.19,20.01,85,85.3,84.4,0.317,16.96,17.39,16.22,3.286,3.108,183,12.58,3.946,0,8.56,-0.003302048,-0.004497588,2.5E-07
"2018-11-15 21:45:00",24565,"CKVY",12.83,19.15,19.48,20.13,19.08,87,87,85,0.311,16,16.35,15.79,3.308,3.35,177.4,4.129,4.384,0,8.56,-0.001734293,-0.001982491,2.5E-07
"2018-11-15 21:50:00",24566,"CKVY",12.83,18.9,18.97,19.15,18.78,87.7,87.7,86.9,0.311,15.81,15.99,15.63,2.939,3.11,177.8,1.952,3.069,0,8.56,-0.001734293,-0.001982491,2.5E-07
"2018-11-15 21:55:00",24567,"CKVY",12.83,19.34,19.11,19.4,18.84,87.6,88.1,87.6,0.316,16.12,16.32,15.8,2.699,2.795,168,8.78,3.288,0,8.56,-0.001734293,-0.001982491,2.5E-07
"2018-11-15 22:00:00",24568,"CKVY",12.82,19.65,19.43,19.71,19.15,86.4,87.6,86.4,0.316,16.19,16.46,15.79,2.327,2.529,140.9,2.982,3.288,0,8.56,-0.001879978,-0.002193375,2.5E-07
"2018-11-15 22:05:00",24569,"CKVY",12.82,20.08,19.78,20.08,19.34,86,86.8,86,0.321,16.37,16.61,15.91,2.139,2.195,142.9,7.257,2.192,0,8.56,-0.001879978,-0.002193375,2.5E-07
"2018-11-15 22:10:00",24570,"CKVY",12.82,19.83,20.03,20.14,19.83,84.9,86,84.8,0.313,16.38,16.62,16.03,1.797,2.027,143.8,13.18,1.973,0,8.56,-0.001879978,-0.002193375,2.5E-07
"2018-11-15 22:15:00",24571,"CKVY",12.81,19.4,19.65,19.9,19.4,85.1,85.1,84.8,0.308,15.88,16.09,15.64,1.366,1.534,160.1,6.213,1.534,0,8.56,-0.002406817,-0.002996132,2.5E-07
"2018-11-15 22:20:00",24572,"CKVY",12.81,19.15,19.24,19.46,19.03,85.7,85.7,85,0.307,15.59,15.75,15.39,1.027,1.251,185.2,5.755,1.973,0,8.56,-0.002406817,-0.002996132,2.5E-07
"2018-11-15 22:25:00",24573,"CKVY",12.8,18.78,18.92,19.15,18.66,86.6,86.7,85.5,0.305,15.41,15.58,15.19,0.706,0.801,158,29.2,1.534,0,8.56,-0.002406817,-0.002996132,2.5E-07
"2018-11-15 22:30:00",24574,"CKVY",12.81,17.8,18.16,18.78,17.73,87.5,87.5,86,0.295,14.87,15.47,14.57,0.722,0.779,128.4,10.66,2.192,0,8.56,-0.003190183,-0.004388996,2.5E-07
"2018-11-15 22:35:00",24575,"CKVY",12.8,17.55,17.6,17.86,17.43,88.6,88.7,87.4,0.296,14.65,14.87,14.41,0.919,0.756,132.5,5.876,2.192,0,8.56,-0.003190183,-0.004388996,2.5E-07
"2018-11-15 22:40:00",24576,"CKVY",12.81,17.55,17.66,17.86,17.43,88.4,89.4,88.4,0.295,14.97,15.27,14.59,1.182,1.152,146.5,14.73,2.192,0,8.56,-0.003190183,-0.004388996,2.5E-07
"2018-11-15 22:45:00",24577,"CKVY",12.8,17.18,17.29,17.55,17.06,88.8,88.9,88,0.292,14.45,14.7,14.26,0.932,0.956,194.9,44.39,1.315,0,8.56,-0.003107201,-0.004271697,2.5E-07
"2018-11-15 22:50:00",24578,"CKVY",12.79,16.69,16.86,17.18,16.63,89,89.1,88.7,0.287,14.15,14.48,13.95,0.967,0.956,242.4,14.01,2.192,0,8.56,-0.003107201,-0.004271697,2.5E-07
"2018-11-15 22:55:00",24579,"CKVY",12.8,17.5,17.02,17.56,16.63,89.1,89.4,88.9,0.297,14.37,14.89,13.93,1.153,1.003,219.5,16.08,2.411,0,8.56,-0.003107201,-0.004271697,2.5E-07
"2018-11-15 23:00:00",24580,"CKVY",12.8,17.62,17.67,17.81,17.5,87.5,89.1,87.3,0.293,14.73,14.99,14.43,1.192,1.253,213.3,6.483,1.534,0,8.56,-0.002972875,-0.004030428,2.5E-07
"2018-11-15 23:05:00",24581,"CKVY",12.79,18.31,17.97,18.31,17.56,87.8,88,87.5,0.303,14.96,15.31,14.49,0.86,1.006,125.1,83.5,1.096,0,8.56,-0.002972875,-0.004030428,2.5E-07
"2018-11-15 23:10:00",24582,"CKVY",12.79,18.49,18.4,18.62,18.18,87.5,87.9,87.3,0.305,15.35,15.63,15.04,0.758,0.757,100.7,7.963,2.63,0,8.56,-0.002972875,-0.004030428,2.5E-07
"2018-11-15 23:15:00",24583,"CKVY",12.79,18.37,18.44,18.56,18.31,87.5,87.6,87.3,0.303,15.33,15.48,15.2,1.303,1.017,100.6,7.764,2.85,0,8.56,-0.003190726,-0.004402793,2.5E-07
"2018-11-15 23:20:00",24584,"CKVY",12.78,18.25,18.43,18.62,18.18,87.4,88.2,87.4,0.301,15.43,15.7,15.07,1.529,1.463,132.8,22.06,1.754,0,8.56,-0.003190726,-0.004402793,2.5E-07
"2018-11-15 23:25:00",24585,"CKVY",12.78,15.58,16.94,18.25,15.58,86.1,87.4,85.1,0.264,13.49,15.13,11.95,1.767,1.681,155.8,7.385,3.069,0,8.56,-0.003190726,-0.004402793,2.5E-07
"2018-11-15 23:30:00",24586,"CKVY",12.77,16.51,15.79,16.57,15.46,91.4,91.4,86.2,0.292,13.13,14.5,12.14,1.808,1.746,178.5,13.41,2.85,0,8.56,-0.002478015,-0.003165419,2.5E-07
"2018-11-15 23:35:00",24587,"CKVY",12.77,16.08,16.67,16.88,16.08,87.9,91.5,87.8,0.276,14.28,14.78,13.11,2.019,1.958,226.9,46.6,3.069,0,8.56,-0.002478015,-0.003165419,2.5E-07
"2018-11-15 23:40:00",24588,"CKVY",12.77,15.83,16,16.2,15.77,89,89.6,87.6,0.276,13.27,13.68,12.91,1.362,1.733,275.4,64.9,1.754,0,8.56,-0.002478015,-0.003165419,2.5E-07
"2018-11-15 23:45:00",24589,"CKVY",12.76,16.08,15.91,16.08,15.71,90.6,90.6,89,0.284,13.44,13.82,13.14,0.859,1.069,318.4,24.83,1.754,0,8.56,-0.002498855,-0.003210707,2.5E-07
"2018-11-15 23:50:00",24590,"CKVY",12.77,16.33,16.22,16.45,15.96,90.9,91.1,90.6,0.288,14.01,14.31,13.7,1.166,0.927,263.5,17.04,3.946,0,8.56,-0.002498855,-0.003210707,2.5E-07
"2018-11-15 23:55:00",24591,"CKVY",12.76,15.83,16.18,16.45,15.83,89.5,91,89.5,0.278,13.79,14.26,13.29,2.686,1.906,231.6,8.22,5.48,0,8.56,-0.002498855,-0.003210707,2.5E-07
"2018-11-16 00:00:00",24592,"CKVY",12.76,15.96,15.93,16.08,15.77,90,90.2,89.5,0.281,13.5,13.71,13.28,3.247,3.077,218.4,5.357,4.165,0,8.56,-0.002270935,-0.002827989,2.5E-07
"2018-11-16 00:05:00",24593,"CKVY",12.75,15.58,15.7,15.96,15.46,89.6,90,89.1,0.275,13.15,13.53,12.94,2.883,3.067,168.4,13.87,2.192,0,8.56,-0.002270935,-0.002827989,2.5E-07
"2018-11-16 00:10:00",24594,"CKVY",12.75,15.34,15.38,15.58,15.15,90.1,90.2,89.5,0.274,12.91,13.13,12.65,1.885,2.391,161.4,3.308,2.192,0,8.56,-0.002270935,-0.002827989,2.5E-07
"2018-11-16 00:15:00",24595,"CKVY",12.74,15.65,15.37,15.65,15.21,90.7,90.7,90.1,0.279,13.03,13.41,12.83,1.484,1.639,152.2,9.55,1.534,0,8.56,-0.001986193,-0.002395083,2.5E-07
"2018-11-16 00:20:00",24596,"CKVY",12.74,16.27,15.87,16.33,15.52,91.4,91.4,90.6,0.289,13.69,14.26,13.29,1.169,1.312,175.6,25.45,1.973,0,8.56,-0.001986193,-0.002395083,2.5E-07
"2018-11-16 00:25:00",24597,"CKVY",12.74,16.2,16.33,16.45,16.2,90.1,91.4,90.1,0.284,14.08,14.35,13.81,0.767,0.982,168.4,13.84,1.315,0,8.56,-0.001986193,-0.002395083,2.5E-07
"2018-11-16 00:30:00",24598,"CKVY",12.74,15.9,16.07,16.33,15.83,89.4,90.1,89,0.278,13.51,13.93,13.18,0.384,0.563,180.2,0.08,0,0,8.56,-0.00300847,-0.004135755,2.5E-07
"2018-11-16 00:35:00",24599,"CKVY",12.74,16.09,16,16.21,15.84,90.8,90.9,89.4,0.285,13.65,14.03,13.27,0.482,0.404,170,18.24,2.411,0,8.56,-0.00300847,-0.004135755,2.5E-07
"2018-11-16 00:40:00",24600,"CKVY",12.73,15.53,15.78,16.21,15.47,90.1,90.8,89.7,0.276,13.39,13.99,13.08,0.945,0.706,147.5,14.58,2.85,0,8.57,-0.00300847,-0.004135755,2.5E-07
"2018-11-16 00:45:00",24601,"CKVY",12.74,15.22,15.32,15.53,15.1,90.5,90.5,89.8,0.273,12.98,13.16,12.75,1.621,1.256,146.1,9.71,2.85,0,8.57,-0.003120844,-0.004378321,2.5E-07
"2018-11-16 00:50:00",24602,"CKVY",12.72,15.28,15.21,15.35,15.1,90.8,90.9,90.5,0.275,12.98,13.17,12.81,1.859,1.822,137.6,10.14,2.192,0,8.57,-0.003120844,-0.004378321,2.5E-07
"2018-11-16 00:55:00",24603,"CKVY",12.72,15.04,15.17,15.35,14.91,90.4,90.9,90.3,0.271,12.91,13.15,12.59,1.851,1.855,146,12.18,2.63,0,8.57,-0.003120844,-0.004378321,2.5E-07
"2018-11-16 01:00:00",24604,"CKVY",12.72,14.73,15.02,15.22,14.67,90.3,91.1,90.3,0.267,12.81,13.08,12.36,1.941,1.899,139.8,9.96,3.069,0,8.57,-0.00227583,-0.00285696,2.5E-07
"2018-11-16 01:05:00",24605,"CKVY",12.71,13.74,14.18,14.73,13.67,89.7,90.5,89.3,0.254,11.78,12.4,11.21,2.087,2.021,150.6,10.63,2.85,0,8.57,-0.00227583,-0.00285696,2.5E-07
"2018-11-16 01:10:00",24606,"CKVY",12.72,13.67,13.57,13.8,13.37,91.8,91.9,89.7,0.259,11.32,11.82,11.01,2.14,2.107,170.4,5.762,2.63,0,8.57,-0.00227583,-0.00285696,2.5E-07
"2018-11-16 01:15:00",24607,"CKVY",12.71,14.36,13.96,14.36,13.61,93,93.1,91.9,0.271,12.21,12.71,11.7,1.994,2.09,172.4,15.75,2.411,0,8.57,-0.002075873,-0.002559048,2.5E-07
"2018-11-16 01:20:00",24608,"CKVY",12.71,14.42,14.33,14.48,14.11,92.3,93.1,92.2,0.269,12.56,12.77,12.35,1.877,1.917,166.1,8.71,2.411,0,8.57,-0.002075873,-0.002559048,2.5E-07
"2018-11-16 01:25:00",24609,"CKVY",12.7,14.73,14.77,14.98,14.42,91.2,92.7,91.2,0.27,12.88,13.2,12.6,2.145,1.97,177.7,5.107,4.165,0,8.57,-0.002075873,-0.002559048,2.5E-07
"2018-11-16 01:30:00",24610,"CKVY",12.7,14.23,14.46,14.85,14.11,90,91.2,89.8,0.26,12.13,12.75,11.67,2.941,2.537,165.3,5.141,5.48,0,8.57,-0.002105608,-0.002588685,2.5E-07
"2018-11-16 01:35:00",24611,"CKVY",12.7,14.54,14.51,14.73,14.11,90.8,91.2,90.1,0.266,12.33,12.61,11.74,3.836,3.41,170.7,3.935,5.48,0,8.57,-0.002105608,-0.002588685,2.5E-07
"2018-11-16 01:40:00",24612,"CKVY",12.7,14.79,14.51,14.79,14.36,91.5,91.5,90.4,0.271,12.29,12.77,12.05,4.288,4.078,170.9,4.271,5.918,0,8.57,-0.002105608,-0.002588685,2.5E-07
"2018-11-16 01:45:00",24613,"CKVY",12.69,15.23,15.13,15.35,14.73,90.7,92,90.6,0.274,13.09,13.38,12.71,4.417,4.39,173.7,6.726,6.138,0,8.57,-0.001363218,-0.001505329,2.5E-07
"2018-11-16 01:50:00",24614,"CKVY",12.69,15.23,15.07,15.29,14.85,91.8,91.8,90.3,0.277,12.87,13.34,12.59,4.175,4.266,175.6,6.139,4.603,0,8.57,-0.001363218,-0.001505329,2.5E-07
"2018-11-16 01:55:00",24615,"CKVY",12.69,14.98,15.15,15.29,14.98,90.7,91.8,90.7,0.271,13.08,13.32,12.75,3.991,4.087,170,7.664,5.042,0,8.57,-0.001363218,-0.001505329,2.5E-07
"2018-11-16 02:00:00",24616,"CKVY",12.67,14.12,14.5,14.98,13.93,89.8,90.7,89.6,0.259,12.11,12.76,11.48,3.697,3.825,161.4,9.44,5.042,0,8.57,-0.001326227,-0.001455225,2.5E-07
"2018-11-16 02:05:00",24617,"CKVY",12.68,13.37,13.73,14.12,13.37,89.6,90.2,89.6,0.25,11.3,11.67,10.88,3.658,3.679,152.7,15.99,5.261,0,8.57,-0.001326227,-0.001455225,2.5E-07
"2018-11-16 02:10:00",24618,"CKVY",12.67,13.5,13.64,13.93,13.37,90.2,91,89.5,0.253,11.36,11.78,10.87,3.79,3.706,157.9,11.08,5.918,0,8.57,-0.001326227,-0.001455225,2.5E-07
"2018-11-16 02:15:00",24619,"CKVY",12.67,13.87,13.78,14.12,13.44,90.4,91.2,90.2,0.257,11.59,11.99,11.11,3.959,3.943,165.2,15.27,6.576,0,8.57,-0.001336994,-0.001481523,2.5E-07
"2018-11-16 02:20:00",24620,"CKVY",12.67,14.49,14.04,14.74,13.5,91.1,92.2,89.9,0.267,11.85,12.88,11.09,3.9,3.91,145.7,18.22,5.261,0,8.57,-0.001336994,-0.001481523,2.5E-07
"2018-11-16 02:25:00",24621,"CKVY",12.67,13.99,14.23,14.49,13.99,90,91.1,89.8,0.258,11.87,12.36,11.55,3.361,3.715,137.8,23.4,5.261,0,8.57,-0.001336994,-0.001481523,2.5E-07
"2018-11-16 02:30:00",24622,"CKVY",12.66,13.99,13.96,14.12,13.81,90.4,90.4,89.9,0.259,11.59,11.78,11.43,2.942,2.938,166.7,12.56,5.918,0,8.57,-0.001438802,-0.001616502,2.5E-07
"2018-11-16 02:35:00",24623,"CKVY",12.66,14.49,13.81,14.49,13.25,91.8,91.9,89.1,0.269,11.5,12.55,10.65,3.975,3.427,175.5,6.815,8.77,0,8.57,-0.001438802,-0.001616502,2.5E-07
"2018-11-16 02:40:00",24624,"CKVY",12.64,13.99,14.28,14.55,13.93,89.8,91.8,89.6,0.257,11.97,12.53,11.47,4.675,4.318,177.3,6.897,7.234,0,8.58,-0.001438802,-0.001616502,2.5E-07
"2018-11-16 02:45:00",24625,"CKVY",12.64,13.99,13.93,14.24,13.5,90.9,90.9,89.7,0.26,11.6,11.92,11.07,4.749,4.871,150,16.2,4.603,0,8.57,-0.001219169,-0.00132273,2.5E-07
"2018-11-16 02:50:00",24626,"CKVY",12.64,13.62,13.73,14.12,13.5,91.4,91.4,90.8,0.257,11.6,12.04,11.31,3.266,4.105,148.8,15.67,3.507,0,8.58,-0.001219169,-0.00132273,2.5E-07
"2018-11-16 02:55:00",24627,"CKVY",12.64,13.99,13.86,14.18,13.5,92.3,92.5,91.4,0.264,11.97,12.36,11.48,2.139,2.658,193.4,23.24,2.192,0,8.58,-0.001219169,-0.00132273,2.5E-07
"2018-11-16 03:00:00",24628,"CKVY",12.63,14.98,14.41,15.11,13.93,93,93.1,91.9,0.278,12.63,13.46,12.04,1.698,1.836,203.5,12.46,3.288,0,8.58,-0.001746111,-0.002046518,2.5E-07
"2018-11-16 03:05:00",24629,"CKVY",12.63,15.05,15.12,15.23,14.92,91.2,93.1,91.2,0.273,13.23,13.46,12.89,1.937,1.775,178,12.81,3.946,0,8.58,-0.001746111,-0.002046518,2.5E-07
"2018-11-16 03:10:00",24630,"CKVY",12.62,13.5,14.29,15.11,13.5,89.2,91.2,89.1,0.25,11.87,13,10.9,2.57,2.294,139.6,7.891,3.946,0,8.58,-0.001746111,-0.002046518,2.5E-07
"2018-11-16 03:15:00",24631,"CKVY",12.62,13.44,13.32,13.62,13.07,90.5,90.5,89.1,0.253,10.83,11.18,10.63,2.668,2.665,146.1,5.592,2.63,0,8.58,-0.001993237,-0.002424779,2.5E-07
"2018-11-16 03:20:00",24632,"CKVY",12.6,14.3,13.9,14.3,13.31,91.5,91.6,90.5,0.266,11.83,12.28,11.09,2.611,2.636,140.1,6.031,3.069,0,8.58,-0.001993237,-0.002424779,2.5E-07
"2018-11-16 03:25:00",24633,"CKVY",12.61,13.75,13.95,14.24,13.75,91.7,91.8,90.9,0.26,11.87,12.22,11.68,2.497,2.496,143.1,9.92,3.288,0,8.58,-0.001993237,-0.002424779,2.5E-07
"2018-11-16 03:30:00",24634,"CKVY",12.6,13.68,13.68,13.87,13.37,91.8,92.3,91.3,0.259,11.75,12.05,11.3,2.849,2.681,123.2,3.863,3.507,0,8.58,-0.001831888,-0.002178852,2.5E-07
"2018-11-16 03:35:00",24635,"CKVY",12.6,13.25,13.47,13.68,13.19,90.4,91.8,90.4,0.25,11.35,11.73,10.94,3.126,3.017,134.5,3.239,3.946,0,8.58,-0.001831888,-0.002178852,2.5E-07
"2018-11-16 03:40:00",24636,"CKVY",12.59,13.25,13.04,13.37,12.69,91.4,91.4,89.4,0.253,10.75,11.33,10.17,3.011,3.122,137.4,9.9,3.288,0,8.58,-0.001831888,-0.002178852,2.5E-07
"2018-11-16 03:45:00",24637,"CKVY",12.59,13.56,13.46,13.62,13.25,91.4,91.6,91.1,0.257,11.4,11.57,11.2,2.441,2.729,111,17.8,2.192,0,8.58,-0.001630592,-0.001893029,2.5E-07
"2018-11-16 03:50:00",24638,"CKVY",12.58,13.99,13.8,13.99,13.5,91.6,91.6,91.3,0.262,11.78,12.01,11.44,1.652,2.06,86.1,2.106,1.973,0,8.58,-0.001630592,-0.001893029,2.5E-07
"2018-11-16 03:55:00",24639,"CKVY",12.58,13.75,13.96,14.12,13.75,90.6,91.6,90.6,0.257,11.9,12.1,11.51,0.855,1.215,87,0.054,0,0,8.58,-0.001630592,-0.001893029,2.5E-07
"2018-11-16 04:00:00",24640,"CKVY",12.57,13.37,13.59,13.87,13.37,90.3,90.7,89.9,0.251,11.25,11.65,10.95,0.485,0.636,151.5,75.11,1.534,0,8.58,-0.00253644,-0.003344416,2.5E-07
"2018-11-16 04:05:00",24641,"CKVY",12.57,12.88,13.07,13.5,12.88,91,91,89.8,0.248,10.75,11.2,10.49,0.681,0.488,232.7,11.25,2.63,0,8.58,-0.00253644,-0.003344416,2.5E-07
"2018-11-16 04:10:00",24642,"CKVY",12.57,11.64,12.11,13,11.39,90.7,91,89.9,0.234,9.82,10.86,9,1.713,1.185,243.2,3.81,3.726,0,8.58,-0.00253644,-0.003344416,2.5E-07
"2018-11-16 04:15:00",24643,"CKVY",12.56,11.52,11.67,12.01,11.27,92.3,92.3,90.7,0.237,9.77,10.19,9.32,2.503,2.155,233.8,3.416,3.507,0,8.58,-0.00242874,-0.003205682,2.5E-07
"2018-11-16 04:20:00",24644,"CKVY",12.54,11.39,11.25,11.52,11.08,92.3,92.3,91.7,0.235,9.38,9.7,9.16,2.254,2.489,235.5,4.688,1.973,0,8.58,-0.00242874,-0.003205682,2.5E-07
"2018-11-16 04:25:00",24645,"CKVY",12.55,11.95,11.62,11.95,11.27,93.5,93.5,92.2,0.245,9.94,10.42,9.44,1.366,1.839,324.8,26.96,1.534,0,8.58,-0.00242874,-0.003205682,2.5E-07
"2018-11-16 04:30:00",24646,"CKVY",12.54,12.38,12.18,12.51,11.89,94,94.1,93.4,0.251,10.73,11.12,10.35,0.554,0.912,21.89,43.16,1.534,0,8.58,-0.002143546,-0.00271185,2.5E-07
"2018-11-16 04:35:00",24647,"CKVY",12.54,12.7,12.61,12.82,12.32,93.9,94.2,93.8,0.254,11.22,11.42,10.95,0.61,0.513,101.4,14.24,2.192,0,8.58,-0.002143546,-0.00271185,2.5E-07
"2018-11-16 04:40:00",24648,"CKVY",12.54,12.14,12.38,12.76,12.14,92.3,93.9,92.3,0.244,10.74,11.32,10.34,0.532,0.539,125.6,27.51,1.096,0,8.58,-0.002143546,-0.00271185,2.5E-07
"2018-11-16 04:45:00",24649,"CKVY",12.52,12.02,12.06,12.26,11.89,91.4,92.4,91.3,0.24,10.15,10.46,9.85,0.529,0.571,169.1,9.98,1.315,0,8.58,-0.00305243,-0.004425547,2.5E-07
"2018-11-16 04:50:00",24650,"CKVY",12.53,12.14,11.99,12.14,11.77,91.7,91.7,91.2,0.242,9.95,10.18,9.71,0.32,0.418,119.6,24.77,1.315,0,8.58,-0.00305243,-0.004425547,2.5E-07
"2018-11-16 04:55:00",24651,"CKVY",12.53,12.52,12.37,12.64,12.14,92,92.3,91.6,0.247,10.48,10.82,10.17,0.644,0.478,109.7,12.15,2.411,0,8.58,-0.00305243,-0.004425547,2.5E-07
"2018-11-16 05:00:00",24652,"CKVY",12.53,12.71,12.73,12.89,12.46,91.7,92.2,91.7,0.248,10.86,11.01,10.58,1.095,0.887,113.9,7.41,2.411,0,8.58,-0.002994544,-0.004305252,2.5E-07
"2018-11-16 05:05:00",24653,"CKVY",12.52,12.89,12.85,12.96,12.64,91.3,91.8,91.3,0.249,10.85,11.01,10.65,1.219,1.235,71.12,23.65,1.754,0,8.58,-0.002994544,-0.004305252,2.5E-07
"2018-11-16 05:10:00",24654,"CKVY",12.52,12.9,12.96,13.08,12.77,90.9,91.5,90.9,0.248,10.89,11.04,10.62,0.84,1.052,128,16.98,0.658,0,8.58,-0.002994544,-0.004305252,2.5E-07
"2018-11-16 05:15:00",24655,"CKVY",12.52,12.65,12.73,12.9,12.52,90.6,90.9,90.3,0.244,10.47,10.74,10.22,0.364,0.541,152.8,49.63,1.754,0,8.58,-0.002729906,-0.003744402,2.5E-07
"2018-11-16 05:20:00",24656,"CKVY",12.52,11.53,12.17,12.77,11.53,89.3,90.6,88.9,0.229,9.74,10.53,8.93,0.995,0.589,252.2,6.667,3.946,0,8.58,-0.002729906,-0.003744402,2.5E-07
"2018-11-16 05:25:00",24657,"CKVY",12.51,11.59,11.52,11.66,11.28,90.4,90.4,89.3,0.233,9.12,9.39,8.84,1.577,1.332,270.3,6.41,2.63,0,8.58,-0.002729906,-0.003744402,2.5E-07
"2018-11-16 05:30:00",24658,"CKVY",12.51,11.72,11.66,11.84,11.53,90.3,90.6,90.2,0.234,9.4,9.55,9.24,1.559,1.638,267.5,0.077,1.315,0,8.58,-0.002432683,-0.003236441,2.5E-07
"2018-11-16 05:35:00",24659,"CKVY",12.51,11.78,11.74,11.84,11.53,90.4,90.6,90.2,0.235,9.49,9.61,9.24,0.671,1.15,267.4,0.097,0,0,8.58,-0.002432683,-0.003236441,2.5E-07
"2018-11-16 05:40:00",24660,"CKVY",12.51,11.84,11.84,11.97,11.66,91,91,90.4,0.237,9.68,9.84,9.39,0.1,0.343,161.6,33.39,0.877,0,8.58,-0.002432683,-0.003236441,2.5E-07
"2018-11-16 05:45:00",24661,"CKVY",12.5,11.9,11.84,11.97,11.72,90.6,91,90.4,0.236,9.64,9.83,9.46,0.022,0.03,165.5,8.5,0,0,8.58,-0.003009161,-0.004377456,2.5E-07
"2018-11-16 05:50:00",24662,"CKVY",12.5,12.03,11.99,12.21,11.72,90.8,90.8,90.5,0.238,9.8,10.05,9.5,0.022,0.022,215.2,0.145,0,0,8.58,-0.003009161,-0.004377456,2.5E-07
"2018-11-16 05:55:00",24663,"CKVY",12.49,12.15,12.09,12.28,11.9,90.9,90.9,90.3,0.24,9.86,10.11,9.62,0.51,0.28,239.7,38.24,3.946,0,8.58,-0.003009161,-0.004377456,2.5E-07
"2018-11-16 06:00:00",24664,"CKVY",12.49,12.15,12.16,12.28,12.03,90.7,91,90.6,0.239,9.99,10.14,9.82,0.551,0.524,254.2,37.24,0.877,0,8.58,-0.003280098,-0.004966572,2.5E-07
"2018-11-16 06:05:00",24665,"CKVY",12.49,12.28,12.12,12.34,11.97,91.1,91.2,90.4,0.242,9.92,10.25,9.69,0.83,0.643,108.4,25.11,1.754,0,8.58,-0.003280098,-0.004966572,2.5E-07
"2018-11-16 06:10:00",24666,"CKVY",12.49,12.21,12.31,12.46,12.15,90.8,91.4,90.8,0.24,10.23,10.41,9.98,0.555,0.69,122.2,8.98,1.315,0,8.58,-0.003280098,-0.004966572,2.5E-07
"2018-11-16 06:15:00",24667,"CKVY",12.49,11.72,11.96,12.28,11.66,89.8,90.8,89.7,0.233,9.63,10.09,9.24,0.607,0.618,101.3,26.19,1.096,0,8.58,-0.002908667,-0.004143834,2.5E-07
"2018-11-16 06:20:00",24668,"CKVY",12.49,11.66,11.64,11.78,11.53,90.3,90.4,89.6,0.233,9.24,9.44,9.07,0.328,0.514,139.9,0.206,0,0,8.58,-0.002908667,-0.004143834,2.5E-07
"2018-11-16 06:25:00",24669,"CKVY",12.47,11.6,11.53,11.66,11.35,90.6,90.6,90.2,0.233,9.23,9.41,9.03,0.16,0.249,153.8,2.712,0.877,0,8.58,-0.002908667,-0.004143834,2.5E-07
"2018-11-16 06:30:00",24670,"CKVY",12.49,11.66,11.62,11.78,11.47,90.8,91,90.6,0.235,9.47,9.65,9.26,0.173,0.111,169.9,15.28,1.096,0,8.58,-0.003209121,-0.004841989,2.5E-07
"2018-11-16 06:35:00",24671,"CKVY",12.48,11.78,11.69,11.91,11.47,91.1,91.1,90.8,0.237,9.56,9.81,9.32,0.389,0.279,199.5,34.12,1.096,0,8.58,-0.003209121,-0.004841989,2.5E-07
"2018-11-16 06:40:00",24672,"CKVY",12.49,11.53,11.7,11.91,11.53,90.5,91.3,90.5,0.233,9.58,9.81,9.29,0.556,0.481,230.6,5.759,1.315,0,8.58,-0.003209121,-0.004841989,2.5E-07
"2018-11-16 06:45:00",24673,"CKVY",12.47,11.29,11.41,11.6,11.23,90.1,90.6,90,0.229,9.11,9.31,8.89,0.534,0.588,211.2,17.77,0.877,0,8.58,-0.003048301,-0.004477148,2.5E-07
"2018-11-16 06:50:00",24674,"CKVY",12.48,11.1,11.25,11.41,11.04,90.2,90.5,90,0.227,8.94,9.15,8.68,0.662,0.566,165.4,12.53,1.754,0,8.58,-0.003048301,-0.004477148,2.5E-07
"2018-11-16 06:55:00",24675,"CKVY",12.48,11.29,11.18,11.29,11.04,91.5,91.5,90.1,0.233,9.02,9.3,8.71,0.906,0.748,151.4,13.77,2.411,0.02079703,8.58,-0.003048301,-0.004477148,2.5E-07
"2018-11-16 07:00:00",24676,"CKVY",12.48,11.16,11.31,11.53,11.1,91,91.9,90.9,0.23,9.27,9.64,8.99,1.422,1.155,118.1,9,2.411,0.1164461,8.58,-0.002672452,-0.003714591,2.5E-07
"2018-11-16 07:05:00",24677,"CKVY",12.48,11.1,11.09,11.29,10.85,90.7,91,90.4,0.229,8.88,9.14,8.59,1.653,1.56,125.3,18.03,1.973,0.3108235,8.58,-0.002672452,-0.003714591,2.5E-07
"2018-11-16 07:10:00",24678,"CKVY",12.47,10.05,10.61,11.16,10.05,88.5,90.8,88.5,0.213,8.17,9,7.337,1.72,1.684,150.1,4.083,1.973,0.7568153,8.58,-0.002672452,-0.003714591,2.5E-07
"2018-11-16 07:15:00",24679,"CKVY",12.47,10.73,10.65,11.04,9.99,91.2,91.9,88.5,0.226,8.47,9.13,7.267,1.982,1.85,166.2,6.754,3.946,1.587448,8.59,-0.001979294,-0.002499867,0.0020479
"2018-11-16 07:20:00",24680,"CKVY",12.47,11.16,11.03,11.29,10.54,92,92.2,90.9,0.232,9.11,9.45,8.43,1.961,2.03,195.8,12.75,2.63,2.94093,8.59,-0.001979294,-0.002499867,0.0020479
"2018-11-16 07:25:00",24681,"CKVY",12.49,10.67,10.89,11.16,10.54,90.6,92,90.4,0.224,8.83,9.29,8.28,1.482,1.703,167.6,27.54,1.534,4.663177,8.59,-0.001979294,-0.002499867,0.0020479
"2018-11-16 07:30:00",24682,"CKVY",12.5,10.92,10.88,11.04,10.67,92.5,92.6,90.6,0.231,9.02,9.29,8.45,1.156,1.286,155,14.14,2.411,6.594055,8.59,-0.001899086,-0.00240743,0.008760089
"2018-11-16 07:35:00",24683,"CKVY",12.51,10.54,10.71,10.98,10.48,91.5,92.6,91.5,0.225,8.86,9.23,8.52,1.118,1.094,167.1,5.601,1.973,8.552115,8.59,-0.001899086,-0.00240743,0.008760089
"2018-11-16 07:40:00",24684,"CKVY",12.64,11.29,10.82,11.29,10.48,91.3,91.6,91.3,0.232,8.83,9.27,8.49,1.687,1.406,136.2,4.457,2.63,13.42823,8.59,-0.001899086,-0.00240743,0.008760089
"2018-11-16 07:45:00",24685,"CKVY",12.76,11.78,11.62,11.91,11.23,89,91.4,89,0.231,9.36,9.64,9.06,2.245,1.957,120.2,15.68,4.384,28.23342,8.59,-0.00326757,-0.003259451,0.021136
"2018-11-16 07:50:00",24686,"CKVY",12.84,11.6,11.62,11.78,11.47,89,89.1,88.3,0.229,8.93,9.18,8.69,3.115,2.652,102.7,5.291,5.48,46.28554,8.59,-0.00326757,-0.003259451,0.021136
"2018-11-16 07:55:00",24687,"CKVY",13.04,12.4,12,12.59,11.47,89.3,89.5,88.9,0.238,9.44,10.04,8.87,3.771,3.501,109,7.728,5.042,57.92844,8.59,-0.00326757,-0.003259451,0.021136
"2018-11-16 08:00:00",24688,"CKVY",13.2,13.21,12.87,13.27,12.4,89.7,89.7,89.1,0.248,10.34,10.81,9.85,4.058,3.908,125.8,7.631,6.138,69.6944,8.59,-0.000306974,0.0002378106,0.04595628
"2018-11-16 08:05:00",24689,"CKVY",13.26,13.76,13.53,13.83,13.15,90.8,90.8,89.7,0.257,11.2,11.64,10.68,4.235,4.147,132.4,7.321,6.576,82.00968,8.59,-0.000306974,0.0002378106,0.04595628
"2018-11-16 08:10:00",24690,"CKVY",13.56,14.45,14.07,14.51,13.76,90.1,90.9,90.1,0.263,11.8,12.15,11.55,4.592,4.374,131.4,6.84,6.576,101.0724,8.6,-0.000306974,0.0002378106,0.04595628
"2018-11-16 08:15:00",24691,"CKVY",13.53,15.25,14.61,15.25,14.2,89.9,90.1,88.8,0.272,12.07,12.82,11.69,4.78,4.779,136.9,7.163,6.357,113.3335,8.6,0.002373393,0.003195351,0.07967026
"2018-11-16 08:20:00",24692,"CKVY",14.26,15.56,15.34,15.56,15.07,88.7,89.9,88.3,0.272,12.66,12.89,12.38,4.638,4.707,145.8,6.612,5.699,125.0226,8.6,0.002373393,0.003195351,0.07967026
"2018-11-16 08:25:00",24693,"CKVY",14.14,16.49,15.97,16.49,15.5,88.3,89,88.2,0.282,13.21,13.64,12.74,4.051,4.389,164.6,9.63,4.384,136.7116,8.6,0.002373393,0.003195351,0.07967026
"2018-11-16 08:30:00",24694,"CKVY",14.07,17.23,16.89,17.3,16.3,85.4,88.3,85.3,0.281,13.77,14.28,13.32,2.758,3.438,180.1,16.78,3.288,148.4588,8.6,0.004816836,0.005923767,0.1157091
"2018-11-16 08:35:00",24695,"CKVY",14.03,16.92,17.28,17.73,16.8,85.2,86.4,84.3,0.277,13.62,14.37,13.08,1.72,2.192,249,31.96,2.63,160.1291,8.6,0.004816836,0.005923767,0.1157091
"2018-11-16 08:40:00",24696,"CKVY",13.99,16.43,16.61,16.92,16.37,87.5,87.6,85.2,0.279,13.34,13.54,13,1.605,1.596,263.9,6.862,4.165,171.7237,8.61,0.004816836,0.005923767,0.1157091
"2018-11-16 08:45:00",24697,"CKVY",13.99,17.11,16.75,17.17,16.37,88.4,88.6,87.5,0.29,13.84,14.39,13.3,2.136,1.806,257.9,9.41,3.726,183.2772,8.61,0.007418968,0.008373777,0.1523436
"2018-11-16 08:50:00",24698,"CKVY",13.97,17.85,17.57,17.85,16.99,87.7,89,87.4,0.297,14.68,15.14,14.12,2.529,2.366,260.6,10.62,3.946,194.9274,8.61,0.007418968,0.008373777,0.1523436
"2018-11-16 08:55:00",24699,"CKVY",13.97,18.78,18.32,18.9,17.73,87.4,88.3,87.4,0.308,15.32,15.86,14.69,2.07,2.341,267.7,16.68,2.192,206.8078,8.61,0.007418968,0.008373777,0.1523436
"2018-11-16 09:00:00",24700,"CKVY",13.97,20.2,19.48,20.2,18.72,87,87.4,86.7,0.326,16.25,16.95,15.59,1.501,1.743,306.7,30.5,2.192,218.6445,8.61,0.01029631,0.0114763,0.1880726
"2018-11-16 09:05:00",24701,"CKVY",13.96,21.12,20.58,21.12,20.14,84.7,87,84.6,0.33,16.88,17.24,16.48,1.058,1.363,349,10.65,2.411,230.3448,8.61,0.01029631,0.0114763,0.1880726
"2018-11-16 09:10:00",24702,"CKVY",13.97,23.47,22.83,23.72,21.12,79.29,85.2,77.64,0.341,17.95,18.49,17.24,0.663,0.818,57.15,57.73,1.534,242.1098,8.62,0.01029631,0.0114763,0.1880726
"2018-11-16 09:15:00",24703,"CKVY",13.96,24.03,23.73,24.27,23.22,76.23,79.74,76.23,0.335,17.79,18.58,17.23,0.678,0.742,75.29,49.37,2.192,254.7377,8.62,0.01500931,0.01642517,0.222357
"2018-11-16 09:20:00",24704,"CKVY",13.96,23.84,24.06,24.27,23.78,77.71,78.02,75.75,0.339,17.83,18.17,17.35,0.791,0.625,34.89,18.79,3.507,267.8232,8.62,0.01500931,0.01642517,0.222357
"2018-11-16 09:25:00",24705,"CKVY",13.96,24.89,24.07,24.89,23.72,79.53,80.5,77.06,0.363,18.32,19.46,17.6,1.257,1.091,93.6,19.13,3.069,279.2149,8.62,0.01500931,0.01642517,0.222357
"2018-11-16 09:30:00",24706,"CKVY",13.95,24.27,24.45,25.01,23.89,80.2,80.2,77.88,0.357,18.96,19.62,18.48,2.15,1.624,141.2,12.19,4.822,287.8579,8.62,0.01853601,0.02034679,0.2552634
"2018-11-16 09:35:00",24707,"CKVY",13.94,24.39,24.49,24.76,24.14,82,82,78.83,0.366,19.26,19.77,18.83,2.789,2.535,132.7,14.23,4.384,297.3485,8.62,0.01853601,0.02034679,0.2552634
"2018-11-16 09:40:00",24708,"CKVY",13.95,25.62,24.97,25.62,24.39,81.2,82.5,79.2,0.382,20.06,20.8,19.59,3.164,2.981,131.2,15.11,4.165,308.0893,8.62,0.01853601,0.02034679,0.2552634
"2018-11-16 09:45:00",24709,"CKVY",13.94,26.36,26.01,26.6,25.56,78.03,82.3,77.99,0.378,20.54,21.33,19.74,2.866,3.065,139,13.43,3.946,320.102,8.62,0.02117697,0.0238107,0.2858389
"2018-11-16 09:50:00",24710,"CKVY",13.94,27.66,27.13,27.84,26.36,76.27,79.44,73.73,0.39,20.87,21.37,20.29,2.595,2.69,150.8,17.82,3.946,330.2302,8.62,0.02117697,0.0238107,0.2858389
"2018-11-16 09:55:00",24711,"CKVY",13.94,28.34,28.07,28.34,27.59,75.17,77.24,73.93,0.396,21.31,21.86,20.73,2.628,2.574,157.8,13.22,3.946,339.918,8.62,0.02117697,0.0238107,0.2858389
"2018-11-16 10:00:00",24712,"CKVY",13.94,29.08,28.29,29.14,27.96,76,78.68,74.76,0.412,21.72,22.93,21.12,2.799,2.71,147.3,21.38,4.822,349.5728,8.62,0.02562753,0.02884337,0.3141482
"2018-11-16 10:05:00",24713,"CKVY",13.94,30.31,29.61,30.31,29.02,74.41,76.03,71.73,0.424,22.28,23.3,21.57,2.813,2.82,175,21.13,3.946,358.8684,8.62,0.02562753,0.02884337,0.3141482
"2018-11-16 10:10:00",24714,"CKVY",13.94,31.17,30.65,31.23,30.25,69.55,74.41,69.14,0.411,22.3,23.16,21.56,2.479,2.69,150,25.49,3.946,367.8004,8.62,0.02562753,0.02884337,0.3141482
"2018-11-16 10:15:00",24715,"CKVY",13.94,31.22,30.91,31.35,30.61,70.06,71.09,68.9,0.415,22.35,23.07,21.88,2.14,2.295,131.2,11.51,3.946,376.2383,8.63,0.030088,0.03399261,0.3400552
"2018-11-16 10:20:00",24716,"CKVY",13.93,32.95,31.71,33.02,30.67,68.48,71.5,67.52,0.435,22.91,24.17,21.98,1.692,1.973,143.5,40.95,3.069,384.4705,8.63,0.030088,0.03399261,0.3400552
"2018-11-16 10:25:00",24717,"CKVY",13.93,32.21,32.63,33.26,32.15,65.31,68.44,64.73,0.402,22.69,23.83,21.73,1.683,1.641,107,22.18,3.507,392.244,8.63,0.030088,0.03399261,0.3400552
"2018-11-16 10:30:00",24718,"CKVY",13.93,33.31,32.62,33.38,32.08,65.72,67.37,65.17,0.423,22.58,23.17,21.87,1.771,1.716,144.9,15.25,3.726,399.8085,8.63,0.03431795,0.03824024,0.3635546
"2018-11-16 10:35:00",24719,"CKVY",13.93,34.12,33.53,34.24,33.13,63.93,66.99,63.93,0.425,23.31,23.97,22.77,2.173,1.965,118.8,22.76,3.946,407.3536,8.63,0.03431795,0.03824024,0.3635546
"2018-11-16 10:40:00",24720,"CKVY",13.92,34.55,34.09,34.67,33.68,61.8,66.03,61.8,0.418,23.12,23.73,22.42,2.432,2.293,127.3,20.38,3.946,414.6974,8.63,0.03431795,0.03824024,0.3635546
"2018-11-16 10:45:00",24721,"CKVY",13.92,35.72,35.07,35.72,34.18,59.49,64.75,59.46,0.422,23.31,24.17,22.65,2.462,2.485,154,26.13,4.165,421.6977,8.63,0.03816793,0.04306621,0.384176
"2018-11-16 10:50:00",24722,"CKVY",13.92,36.52,35.88,36.58,35.48,57.42,60.25,56.77,0.42,22.67,23.64,21.89,2.424,2.475,150.2,19.59,4.384,428.1159,8.63,0.03816793,0.04306621,0.384176
"2018-11-16 10:55:00",24723,"CKVY",13.91,36.21,36.03,36.7,35.47,58.25,58.59,56.53,0.421,22.54,23.51,22.08,2.356,2.419,137.7,18.43,5.261,434.2312,8.63,0.03816793,0.04306621,0.384176
"2018-11-16 11:00:00",24724,"CKVY",13.91,36.89,36.93,37.57,36.15,56.43,58.56,55.02,0.419,22.85,23.38,22.3,2.305,2.28,154.8,18.86,4.165,439.9075,8.63,0.04227947,0.04818431,0.402435
"2018-11-16 11:05:00",24725,"CKVY",13.91,37.5,36.88,37.5,36.27,55.5,57.15,54.12,0.422,22.42,23.02,22.02,2.435,2.37,161.7,28.28,5.042,445.318,8.63,0.04227947,0.04818431,0.402435
"2018-11-16 11:10:00",24726,"CKVY",13.91,37.25,37.24,37.69,36.94,54.7,55.67,52.99,0.412,22.14,23.15,21.63,2.504,2.484,206.7,16.59,5.918,450.3561,8.63,0.04227947,0.04818431,0.402435
"2018-11-16 11:15:00",24727,"CKVY",13.91,39.16,38.7,39.41,37.25,48.65,55.18,48.65,0.395,22.3,23.12,21.43,2.922,2.715,171.3,12.01,5.48,455.1013,8.63,0.04544776,0.05212343,0.4175815
"2018-11-16 11:20:00",24728,"CKVY",13.9,39.04,39.25,39.65,38.91,48.96,51.16,48.1,0.395,21.87,22.56,21.35,3.31,3.113,155,16.27,6.357,459.7338,8.63,0.04544776,0.05212343,0.4175815
"2018-11-16 11:25:00",24729,"CKVY",13.89,39.95,39.29,40.02,38.84,47.89,50.4,47.48,0.401,21.52,22.29,20.99,3.53,3.307,149.5,21.75,6.357,463.9679,8.63,0.04544776,0.05212343,0.4175815
"2018-11-16 11:30:00",24730,"CKVY",13.89,39.46,39.82,40.39,39.4,47.48,48.82,46.48,0.39,21.67,22.34,21.01,3.569,3.545,129.4,16.34,6.138,467.814,8.63,0.04923906,0.05788415,0.4297151
"2018-11-16 11:35:00",24731,"CKVY",13.89,40.01,39.34,40.07,38.96,47.47,49.02,47.27,0.398,21.39,21.79,21.07,3.323,3.435,108.8,18.92,4.384,471.0029,8.63,0.04923906,0.05788415,0.4297151
"2018-11-16 11:40:00",24732,"CKVY",13.88,41.06,40.74,41.18,40.01,44.07,47.34,43.45,0.385,20.91,21.78,20.17,3.328,3.415,169.6,27.63,5.699,473.7881,8.63,0.04923906,0.05788415,0.4297151
"2018-11-16 11:45:00",24733,"CKVY",13.87,41.92,41.41,41.92,40.81,42.93,45.06,42.49,0.388,20.93,21.45,20.55,2.827,3.068,179.8,32.58,4.603,476.227,8.63,0.05155119,0.06080155,0.4386573
"2018-11-16 11:50:00",24734,"CKVY",13.88,43.22,42.51,43.28,41.73,39.36,43.9,39.36,0.374,20.96,21.71,20.15,2.567,2.713,179.1,39.76,6.138,478.2695,8.63,0.05155119,0.06080155,0.4386573
"2018-11-16 11:55:00",24735,"CKVY",13.88,43.4,43.17,43.46,42.97,40.29,40.77,38.81,0.385,20.34,21.09,19.71,2.137,2.359,173.9,18.49,3.507,479.6197,8.63,0.05155119,0.06080155,0.4386573
"2018-11-16 12:00:00",24736,"CKVY",13.88,42.97,43.16,43.59,42.84,38.54,40.15,37.82,0.362,19.74,20.79,19.11,2.061,2.094,184.6,38.57,3.507,480.776,8.63,0.0542446,0.06292091,0.4444112
"2018-11-16 12:05:00",24737,"CKVY",13.87,44.94,43.87,44.94,42.97,37.09,39.22,36.47,0.376,19.81,20.4,19.14,1.642,1.802,176.8,33.31,2.192,481.6203,8.63,0.0542446,0.06292091,0.4444112
"2018-11-16 12:10:00",24738,"CKVY",13.88,43.82,44.51,45.19,43.82,37.84,38.15,36.27,0.368,19.77,20.5,19.28,1.78,1.715,181.7,36.23,4.822,482.4931,8.63,0.0542446,0.06292091,0.4444112
"2018-11-16 12:15:00",24739,"CKVY",13.87,44.56,44.58,44.87,43.82,37.36,38.87,36.02,0.374,19.97,20.82,19.42,1.769,1.848,149.5,36.23,3.507,482.8839,8.63,0.0552361,0.06310868,0.4467523
"2018-11-16 12:20:00",24740,"CKVY",13.87,44.31,44.78,45.55,44.19,37.91,37.91,35.78,0.375,20.09,21.12,19.58,2.063,1.826,106.8,21.25,4.165,482.7249,8.63,0.0552361,0.06310868,0.4467523
"2018-11-16 12:25:00",24741,"CKVY",13.86,45.55,44.85,45.61,44.07,36.81,38.39,35.85,0.382,20.33,21.19,19.78,1.683,1.842,79.44,98.7,2.411,481.9485,8.63,0.0552361,0.06310868,0.4467523
"2018-11-16 12:30:00",24742,"CKVY",13.86,44.56,45.03,45.67,44.43,36.95,37.16,35.65,0.369,19.8,20.65,19.49,1.465,1.559,327.1,24.68,2.411,480.3612,8.63,0.0553009,0.06315332,0.4453719
"2018-11-16 12:35:00",24743,"CKVY",13.86,45.41,45.34,45.79,44.56,36.47,37.7,35.44,0.377,20.14,20.63,19.79,1.49,1.543,114.7,53.41,3.069,478.153,8.63,0.0553009,0.06315332,0.4453719
"2018-11-16 12:40:00",24744,"CKVY",13.86,45.72,45.54,45.78,45.29,36.29,36.64,35.5,0.379,20.13,20.55,19.71,1.799,1.674,102.9,34.51,3.946,476.476,8.63,0.0553009,0.06315332,0.4453719
"2018-11-16 12:45:00",24745,"CKVY",13.85,45.78,45.88,46.09,45.66,35.36,36.33,35.09,0.37,20.06,20.52,19.72,1.857,1.782,64.56,42.01,2.85,474.952,8.63,0.0551253,0.06290998,0.4408059
"2018-11-16 12:50:00",24746,"CKVY",13.84,46.71,46.15,46.71,45.66,35.16,36.19,34.54,0.381,20.22,20.69,19.76,1.65,1.793,60.94,31.82,2.85,473.1528,8.63,0.0551253,0.06290998,0.4408059
"2018-11-16 12:55:00",24747,"CKVY",13.83,47.44,47.09,47.44,46.65,33.64,35.23,33.44,0.375,20.2,20.84,19.85,1.394,1.596,147.4,50.84,3.507,470.7614,8.63,0.0551253,0.06290998,0.4408059
"2018-11-16 13:00:00",24748,"CKVY",13.83,47.56,48.1,48.74,47.32,33.78,33.88,32.2,0.378,20.42,21.11,19.91,1.244,1.261,316.9,77.86,4.603,468.4767,8.63,0.05527783,0.06303362,0.43289
"2018-11-16 13:05:00",24749,"CKVY",13.83,46.62,46.69,47.62,46.26,34.81,35.84,33.33,0.376,20.29,20.96,19.84,2.089,1.674,329.9,21.04,5.918,467.0634,8.63,0.05527783,0.06303362,0.43289
"2018-11-16 13:10:00",24750,"CKVY",13.82,46.31,46.32,46.62,46,35.56,35.9,34.53,0.38,20.28,20.88,19.94,2.702,2.313,345.1,26.18,5.699,469.099,8.63,0.05527783,0.06303362,0.43289
"2018-11-16 13:15:00",24751,"CKVY",13.81,46.81,46.75,47.36,46.25,35.01,36.38,33.98,0.381,20.68,21.55,19.99,3.768,3.37,356.7,25.31,7.234,479.5318,8.63,0.05793935,0.06784966,0.4217737
"2018-11-16 13:20:00",24752,"CKVY",13.81,46.12,46.61,47.11,46.06,35.39,35.56,34.25,0.375,20.39,20.72,19.96,3.479,3.605,319.1,31.92,5.48,473.0965,8.63,0.05793935,0.06784966,0.4217737
"2018-11-16 13:25:00",24753,"CKVY",13.8,45.13,45.61,46.06,45.13,36.93,37.14,35.42,0.377,20.46,20.94,20.15,3.932,3.718,15.75,16.95,8.11,390.5598,8.63,0.05793935,0.06784966,0.4217737
"2018-11-16 13:30:00",24754,"CKVY",13.8,45.07,45.14,45.51,44.89,36.93,37.45,36.49,0.376,20.37,20.82,20.07,4.063,4.001,349.6,14.88,8.11,287.2342,8.62,0.03713513,0.04828032,0.4075819
"2018-11-16 13:35:00",24755,"CKVY",13.79,46.12,45.54,46.19,45.01,35.9,37.27,35.76,0.381,20.49,21,20.1,4.122,4.056,336.8,17.06,5.918,223.1788,8.62,0.03713513,0.04828032,0.4075819
"2018-11-16 13:40:00",24756,"CKVY",13.78,46.37,46.29,46.62,46,34.9,36.07,34.7,0.374,20.37,20.71,20,4.033,4.008,324.9,19.6,7.014,259.7959,8.62,0.03713513,0.04828032,0.4075819
"2018-11-16 13:45:00",24757,"CKVY",13.78,47.1,46.61,47.1,46.3,34.35,35.35,34.28,0.378,20.2,20.61,19.83,4.387,4.21,321.1,16.45,8.99,322.4542,8.62,0.04751781,0.06007035,0.3903299
"2018-11-16 13:50:00",24758,"CKVY",13.78,47.41,47.23,47.59,46.91,33.46,34.46,32.43,0.373,19.83,20.44,19.34,5.309,4.872,302.5,14.01,9.43,377.5453,8.62,0.04751781,0.06007035,0.3903299
"2018-11-16 13:55:00",24759,"CKVY",13.78,47.04,47.42,47.96,46.97,33.36,33.63,32.05,0.366,19.67,20.25,19.23,5.397,5.502,310,22.2,8.99,396.9163,8.62,0.04751781,0.06007035,0.3903299
"2018-11-16 14:00:00",24760,"CKVY",13.78,48.7,47.85,48.83,47.04,30.27,33.36,29.79,0.354,18.99,19.79,18.45,5.937,5.527,300.1,16.05,11.4,365.3224,8.62,0.0506103,0.06650324,0.370495
"2018-11-16 14:05:00",24761,"CKVY",13.78,48.51,48.78,49.25,48.39,30.06,30.54,29.1,0.349,18.55,19.45,17.97,6.739,6.325,316,13.7,14.25,350.7394,8.62,0.0506103,0.06650324,0.370495
"2018-11-16 14:10:00",24762,"CKVY",13.77,48.69,48.18,48.69,47.76,30.19,30.64,29.58,0.353,18.34,18.8,18.05,7.776,7.221,312.2,10.52,12.06,310.7845,8.61,0.0506103,0.06650324,0.370495
"2018-11-16 14:15:00",24763,"CKVY",13.77,47.95,48.21,49.12,47.82,29.44,30.88,29.37,0.335,18.42,19.07,17.52,7.054,7.605,315.3,23.71,9.21,325.6681,8.61,0.04919175,0.06909193,0.3478645
"2018-11-16 14:20:00",24764,"CKVY",13.76,49.86,48.54,49.86,47.89,28.38,30.2,27.96,0.346,17.85,18.49,17.35,7.104,7.132,293.7,20.3,17.1,275.7257,8.61,0.04919175,0.06909193,0.3478645
"2018-11-16 14:25:00",24765,"CKVY",13.76,49.68,50.16,50.91,49.56,26.59,28.31,25.67,0.322,17.05,18.27,16.21,7.571,7.376,318.1,14.58,15.12,344.6362,8.61,0.04919175,0.06909193,0.3478645
"2018-11-16 14:30:00",24766,"CKVY",13.76,49.99,50.28,51.16,49.62,27.11,28.07,26.63,0.332,17.95,18.94,16.69,8.76,7.99,277.6,13.31,12.49,401.7138,8.61,0.06544208,0.08821201,0.3223645
"2018-11-16 14:35:00",24767,"CKVY",13.75,49.43,49.63,50.17,49.18,27.28,28.48,26.83,0.328,17.45,18.19,16.79,8.2,8.51,266.1,12.51,10.3,477.3896,8.61,0.06544208,0.08821201,0.3223645
"2018-11-16 14:40:00",24768,"CKVY",13.75,50.23,50.28,50.79,49.31,25.15,28.55,25.08,0.311,16.85,18.38,15.9,7.908,7.841,304,20.32,17.1,460.2391,8.61,0.06544208,0.08821201,0.3223645
"2018-11-16 14:45:00",24769,"CKVY",13.75,49.61,49.9,50.29,49.55,25.73,25.94,24.84,0.311,15.87,16.3,15.53,7.761,7.951,299.3,15.54,12.71,423.8303,8.61,0.06255223,0.08674385,0.2943157
"2018-11-16 14:50:00",24770,"CKVY",13.74,49.92,49.73,50.17,49.31,25.25,26.63,25.25,0.309,16.08,16.63,15.67,8.13,7.781,310.8,19.85,14.03,386.7634,8.61,0.06255223,0.08674385,0.2943157
"2018-11-16 14:55:00",24771,"CKVY",13.74,49.49,49.58,49.92,49.31,25.18,25.25,24.67,0.303,15.19,15.67,14.84,8.5,8.42,302.8,11.29,13.81,347.2235,8.61,0.06255223,0.08674385,0.2943157
"2018-11-16 15:00:00",24772,"CKVY",13.73,49.11,49.37,49.67,48.99,25.94,25.94,24.91,0.308,15.33,15.68,14.97,8.72,8.42,300.7,13.17,14.47,315.7067,8.61,0.05085855,0.07466704,0.2639985
"2018-11-16 15:05:00",24773,"CKVY",13.73,49.17,49.14,49.6,48.8,26,26.62,25.59,0.309,15.77,16.35,15.36,8.82,9.01,321,12.32,14.03,295.8426,8.61,0.05085855,0.07466704,0.2639985
"2018-11-16 15:10:00",24774,"CKVY",13.73,49.04,49.11,49.29,48.92,26.48,26.48,25.87,0.314,15.85,16.07,15.64,8.19,8.53,321.2,12.5,12.93,282.2151,8.61,0.05085855,0.07466704,0.2639985
"2018-11-16 15:15:00",24775,"CKVY",13.72,49.1,49.19,49.41,48.91,26.1,26.65,26,0.31,16.03,16.39,15.72,7.815,8.18,303.2,12.33,11.84,270.6686,8.61,0.04655771,0.07038232,0.2310775
"2018-11-16 15:20:00",24776,"CKVY",13.71,48.78,49.18,49.4,48.72,26.51,26.55,25.97,0.311,16.03,16.36,15.64,7.304,7.41,310.5,11.88,10.52,257.1695,8.61,0.04655771,0.07038232,0.2310775
"2018-11-16 15:25:00",24777,"CKVY",13.73,47.3,47.92,48.84,47.18,27.92,27.92,26.34,0.31,15.7,16.01,15.42,7.586,7.41,320.8,15.76,13.37,217.4475,8.61,0.04655771,0.07038232,0.2310775
"2018-11-16 15:30:00",24778,"CKVY",13.74,46.44,46.86,47.3,46.37,29.36,29.36,27.85,0.315,15.79,16.19,15.55,7.607,7.553,312.6,12.24,11.18,152.7149,8.6,0.03461433,0.05495411,0.1965594
"2018-11-16 15:35:00",24779,"CKVY",13.75,45.27,45.86,46.44,45.27,31.21,31.21,29.36,0.321,16.43,16.7,16.14,8.01,7.868,285.6,9.11,11.4,87.92807,8.6,0.03461433,0.05495411,0.1965594
"2018-11-16 15:40:00",24780,"CKVY",13.78,44.4,44.91,45.33,44.4,32,32.04,31.21,0.318,16.52,16.76,16.36,7.058,7.571,299,8.8,8.77,51.14744,8.6,0.03461433,0.05495411,0.1965594
"2018-11-16 15:45:00",24781,"CKVY",13.79,44.09,44.44,44.71,44.09,32.76,32.76,31.83,0.322,16.56,16.82,16.37,6.566,6.787,303.1,10.12,10.08,41.2146,8.6,0.02761484,0.04538111,0.1605866
"2018-11-16 15:50:00",24782,"CKVY",13.8,43.84,43.75,44.21,43.53,32.79,33.31,32.76,0.319,16.58,16.81,16.4,5.838,6.129,307.4,9.61,8.55,35.98906,8.59,0.02761484,0.04538111,0.1605866
"2018-11-16 15:55:00",24783,"CKVY",13.8,44.58,44.04,44.58,43.78,32.31,33.03,32.21,0.323,16.61,16.81,16.41,5.942,5.854,313.2,8.67,8.11,38.45584,8.59,0.02761484,0.04538111,0.1605866
"2018-11-16 16:00:00",24784,"CKVY",13.79,43.97,44.53,44.83,43.97,32.79,32.79,31.8,0.32,16.65,16.86,16.48,5.931,6.021,312.4,7.985,8.77,51.96879,8.59,0.02267821,0.03721555,0.1240716
"2018-11-16 16:05:00",24785,"CKVY",13.81,43.85,43.69,43.97,43.48,33.38,33.48,32.79,0.325,16.66,16.9,16.44,5.439,5.753,313.9,7.719,6.138,58.1641,8.59,0.02267821,0.03721555,0.1240716
"2018-11-16 16:10:00",24786,"CKVY",13.81,44.23,44.05,44.35,43.73,33.1,33.48,32.97,0.327,16.93,17.18,16.72,4.406,4.934,298.8,13.06,5.042,78.75839,8.59,0.02267821,0.03721555,0.1240716
"2018-11-16 16:15:00",24787,"CKVY",13.81,44.05,44.07,44.35,43.8,33.79,33.97,33.07,0.331,17.23,17.4,17.04,3.467,3.868,277.2,8.16,4.822,90.94394,8.59,0.01397146,0.02578387,0.0877752
"2018-11-16 16:20:00",24788,"CKVY",13.8,43.93,43.99,44.18,43.81,33.45,33.76,33.35,0.326,17.15,17.43,16.85,3.26,3.282,283.2,7.921,4.822,106.8491,8.59,0.01397146,0.02578387,0.0877752
"2018-11-16 16:25:00",24789,"CKVY",13.81,43.38,43.64,43.93,43.25,34.28,34.31,33.42,0.327,17,17.18,16.82,3.13,3.249,296.5,7.528,4.603,99.05224,8.59,0.01397146,0.02578387,0.0877752
"2018-11-16 16:30:00",24790,"CKVY",13.77,42.76,43.05,43.38,42.7,34.59,34.83,34.31,0.323,17.04,17.28,16.73,2.614,2.858,297.4,14.56,3.069,87.44034,8.59,0.006127488,0.0139332,0.05338337
"2018-11-16 16:35:00",24791,"CKVY",13.84,43.01,42.76,43.01,42.57,34.04,34.76,34,0.321,16.67,16.89,16.42,2.168,2.405,295.4,9.35,3.288,73.83232,8.59,0.006127488,0.0139332,0.05338337
"2018-11-16 16:40:00",24792,"CKVY",13.16,42.39,42.75,43.13,42.39,34.52,34.52,33.8,0.318,16.47,16.63,16.3,1.979,2.029,290.1,13.33,3.069,59.51976,8.59,0.006127488,0.0139332,0.05338337
"2018-11-16 16:45:00",24793,"CKVY",13.09,41.83,42.26,42.51,41.77,35,35,34.35,0.315,16.26,16.52,16.04,2.26,2.091,302.3,9.6,5.261,40.43414,8.59,-0.003086864,0.001947656,0.02583897
"2018-11-16 16:50:00",24794,"CKVY",13.06,40.66,41.23,41.77,40.6,37.67,37.67,35,0.324,16.48,16.89,16.07,2.764,2.534,301.4,9.19,7.672,26.22388,8.58,-0.003086864,0.001947656,0.02583897
"2018-11-16 16:55:00",24795,"CKVY",13.04,40.54,40.52,40.66,40.35,38.43,38.46,37.67,0.329,17.04,17.3,16.79,3.195,2.971,297.9,10.06,4.384,14.73376,8.58,-0.003086864,0.001947656,0.02583897
"2018-11-16 17:00:00",24796,"CKVY",13.03,39.67,39.18,40.66,38.44,40.01,43.1,38.5,0.331,17.65,18.26,17.23,3.558,3.423,269.6,10.08,5.48,10.34587,8.58,0.002143174,0.008464451,0.01108154
"2018-11-16 17:05:00",24797,"CKVY",13.02,40.54,40.76,41.22,39.67,38.33,39.94,37.5,0.328,17.22,17.37,17,3.176,3.352,300.3,31.76,5.48,6.885883,8.58,0.002143174,0.008464451,0.01108154
"2018-11-16 17:10:00",24798,"CKVY",13.01,40.3,40.07,40.54,39.55,38.57,39.43,38.33,0.327,17.05,17.22,16.85,3.002,3.06,1.1,14.62,3.507,4.617344,8.58,0.002143174,0.008464451,0.01108154
"2018-11-16 17:15:00",24799,"CKVY",13,40.67,40.5,40.79,40.05,38.09,38.71,37.81,0.328,17.01,17.17,16.83,2.458,2.737,45.54,6.829,3.069,2.97098,8.58,0.00134099,0.002549757,0.003252928
"2018-11-16 17:20:00",24800,"CKVY",12.99,40.98,40.52,41.04,40.17,37.27,38.98,37.2,0.325,17.02,17.43,16.81,2.406,2.443,29.01,10.4,3.507,1.852688,8.58,0.00134099,0.002549757,0.003252928
"2018-11-16 17:25:00",24801,"CKVY",12.98,41.04,40.93,41.17,40.73,36.79,37.34,36.79,0.321,16.73,16.98,16.55,2.053,2.307,28.07,17.52,2.85,1.070983,8.58,0.00134099,0.002549757,0.003252928
"2018-11-16 17:30:00",24802,"CKVY",12.98,41.11,41.05,41.36,40.86,36.79,37.13,36.59,0.322,16.72,16.85,16.55,1.872,1.901,14.47,19.29,3.507,0.539129,8.58,-0.0005683547,3.058681E-06,7.021164E-05
"2018-11-16 17:35:00",24803,"CKVY",12.97,39.94,40.42,41.18,39.76,38.78,38.99,36.76,0.325,16.77,16.99,16.46,1.843,1.874,359.2,9.89,3.726,0.2103487,8.57,-0.0005683547,3.058681E-06,7.021164E-05
"2018-11-16 17:40:00",24804,"CKVY",12.97,39.7,39.86,40.07,39.64,39.13,39.16,38.54,0.324,16.83,16.96,16.6,1.982,1.833,327,12.51,3.069,0.05699827,8.57,-0.0005683547,3.058681E-06,7.021164E-05
"2018-11-16 17:45:00",24805,"CKVY",12.97,38.71,39.19,39.76,38.59,41.19,41.19,39.13,0.328,16.92,17.14,16.73,2.143,2.129,334.7,18.39,3.069,0.001541639,8.57,-0.001361261,-0.001152783,2.5E-07
"2018-11-16 17:50:00",24806,"CKVY",12.96,39.2,39.32,40.32,38.52,40.43,41.6,39.27,0.329,17.32,17.71,16.95,2.535,2.279,348.6,32.57,6.357,0,8.57,-0.001361261,-0.001152783,2.5E-07
"2018-11-16 17:55:00",24807,"CKVY",12.95,39.08,38.64,39.2,38.09,41.57,42.59,40.47,0.336,17.44,17.71,16.94,3.37,2.902,341.1,21.56,6.357,0,8.57,-0.001361261,-0.001152783,2.5E-07
"2018-11-16 18:00:00",24808,"CKVY",12.95,38.83,39.15,39.39,38.71,42.39,42.63,41.39,0.34,17.89,18.2,17.63,4.214,3.903,3.602,23.81,6.795,0,8.57,0.0008856165,0.001898385,2.5E-07
"2018-11-16 18:05:00",24809,"CKVY",12.93,36.55,37.36,38.77,36.55,45.82,45.82,42.42,0.336,17.6,17.9,17.39,3.237,3.776,214.1,36.55,2.192,0,8.57,0.0008856165,0.001898385,2.5E-07
"2018-11-16 18:10:00",24810,"CKVY",12.95,35.93,36.24,36.61,35.87,47.16,47.2,45.79,0.337,17.71,17.86,17.56,1.845,2.592,208.4,18.27,1.096,0,8.57,0.0008856165,0.001898385,2.5E-07
"2018-11-16 18:15:00",24811,"CKVY",12.94,36.12,36.02,36.19,35.88,47.03,47.71,47.03,0.339,17.9,18.08,17.71,0.48,1.062,166.6,25.61,1.534,0,8.57,-0.0005230886,-5.82225E-05,2.5E-07
"2018-11-16 18:20:00",24812,"CKVY",12.94,37.12,36.81,37.12,36.12,46.14,47.03,46.14,0.346,18.19,18.6,17.78,0.694,0.537,138.2,33.46,2.85,0,8.57,-0.0005230886,-5.82225E-05,2.5E-07
"2018-11-16 18:25:00",24813,"CKVY",12.94,37.99,37.62,38.36,36.99,45.35,46.21,44.32,0.352,18.42,18.88,18.13,1.33,1.058,140.5,23.88,3.069,0,8.57,-0.0005230886,-5.82225E-05,2.5E-07
"2018-11-16 18:30:00",24814,"CKVY",12.93,37.62,37.86,38.11,37.56,46.59,46.66,44.87,0.356,18.88,19.3,18.36,1.5,1.466,116.4,30.9,2.411,0,8.57,-0.004092769,-0.005459907,2.5E-07
"2018-11-16 18:35:00",24815,"CKVY",12.93,38.06,37.71,38.12,37.44,45.18,46.93,45.01,0.351,18.8,19.17,18.44,1.294,1.458,204.4,25.68,1.973,0,8.57,-0.004092769,-0.005459907,2.5E-07
"2018-11-16 18:40:00",24816,"CKVY",12.92,38.74,38.45,38.74,37.99,43.57,45.15,43.57,0.348,18.63,18.82,18.41,0.697,0.952,305.8,39.97,1.754,0,8.57,-0.004092769,-0.005459907,2.5E-07
"2018-11-16 18:45:00",24817,"CKVY",12.92,36.26,37.5,38.92,36.14,49.79,49.85,43.33,0.361,18.97,19.47,18.4,1.078,0.822,232,12.23,4.384,0,8.57,-0.003949532,-0.005210264,2.5E-07
"2018-11-16 18:50:00",24818,"CKVY",12.92,37.5,36.92,37.5,36.14,47,49.82,47,0.357,19.13,19.44,18.72,1.556,1.27,240.6,10.98,3.507,0,8.57,-0.003949532,-0.005210264,2.5E-07
"2018-11-16 18:55:00",24819,"CKVY",12.92,38.37,38.17,38.55,37.38,45.19,47,44.64,0.356,19.09,19.79,18.58,2.435,2.057,265.6,12.49,4.165,0,8.57,-0.003949532,-0.005210264,2.5E-07
"2018-11-16 19:00:00",24820,"CKVY",12.92,38.5,38.42,38.62,38.24,44.57,45.39,44.3,0.352,18.84,19.2,18.56,2.023,2.244,284.7,18.78,2.63,0,8.57,-0.001897122,-0.001992837,2.5E-07
"2018-11-16 19:05:00",24821,"CKVY",12.91,38.25,38.37,38.56,38.13,45.4,45.53,44.5,0.356,18.8,19.07,18.61,1.446,1.736,249.8,2.92,1.534,0,8.57,-0.001897122,-0.001992837,2.5E-07
"2018-11-16 19:10:00",24822,"CKVY",12.91,37.7,37.99,38.31,37.64,46.36,46.98,45.33,0.355,19.15,19.5,18.83,0.633,0.948,329.2,94.5,1.754,0,8.57,-0.001897122,-0.001992837,2.5E-07
"2018-11-16 19:15:00",24823,"CKVY",12.91,38.13,37.98,38.13,37.64,45.88,46.36,45.36,0.358,18.89,19.12,18.74,0.4,0.537,57.97,0.074,1.534,0,8.57,-0.003974457,-0.005246765,2.5E-07
"2018-11-16 19:20:00",24824,"CKVY",12.9,38.5,38.22,38.56,37.95,44.71,46.15,44.68,0.354,18.92,19.26,18.74,0.633,0.501,50.58,9.04,1.754,0,8.57,-0.003974457,-0.005246765,2.5E-07
"2018-11-16 19:25:00",24825,"CKVY",12.9,37.14,37.83,38.63,36.9,48.49,49.66,44.61,0.364,19.44,20.08,18.78,0.894,0.777,293.6,74.48,2.63,0,8.57,-0.003974457,-0.005246765,2.5E-07
"2018-11-16 19:30:00",24826,"CKVY",12.9,37.76,37.39,37.76,37.02,46.36,48.66,46.36,0.356,19.28,19.69,18.95,0.854,0.859,245.3,0.136,1.315,0,8.57,-0.005119854,-0.007231788,2.5E-07
"2018-11-16 19:35:00",24827,"CKVY",12.9,36.15,36.85,38.07,36.03,50.89,51,45.95,0.367,19.55,20.06,18.88,1.447,1.168,218.1,15.69,5.48,0,8.57,-0.005119854,-0.007231788,2.5E-07
"2018-11-16 19:40:00",24828,"CKVY",12.9,35.16,35.75,36.15,35.16,54.81,54.81,50.34,0.38,20.13,20.67,19.37,1.8,1.659,217.5,5.309,3.288,0,8.57,-0.005119854,-0.007231788,2.5E-07
"2018-11-16 19:45:00",24829,"CKVY",12.89,35.6,35.31,35.78,35.04,53.64,54.91,51.92,0.378,20.22,20.66,19.54,2.374,2.127,198.5,14.29,2.63,0,8.57,-0.002545006,-0.003001805,2.5E-07
"2018-11-16 19:50:00",24830,"CKVY",12.89,34.42,35.03,35.66,34.42,56.73,56.8,53.64,0.382,20.5,20.78,20.18,1.994,2.114,89.2,16.03,3.507,0,8.57,-0.002545006,-0.003001805,2.5E-07
"2018-11-16 19:55:00",24831,"CKVY",12.89,34.48,34.49,34.67,34.3,56.42,56.77,55.39,0.381,20.44,20.72,20.21,2.222,2.059,102.8,6.473,3.946,0,8.57,-0.002545006,-0.003001805,2.5E-07
"2018-11-16 20:00:00",24832,"CKVY",12.89,34.48,34.31,34.61,34.05,55.12,57.49,55.08,0.372,20.39,20.86,19.91,2.484,2.34,79.71,14.93,3.507,0,8.57,-0.001664762,-0.001718549,2.5E-07
"2018-11-16 20:05:00",24833,"CKVY",12.89,34.79,34.63,34.86,34.48,54.74,55.19,54.33,0.374,20.04,20.2,19.87,2.49,2.564,88.8,16.68,2.63,0,8.57,-0.001664762,-0.001718549,2.5E-07
"2018-11-16 20:10:00",24834,"CKVY",12.89,33.87,34.22,34.79,33.8,59.65,59.92,54.67,0.393,20.97,21.47,20.02,2.589,2.514,151.9,7.083,4.603,0,8.57,-0.001664762,-0.001718549,2.5E-07
"2018-11-16 20:15:00",24835,"CKVY",12.89,33.74,33.96,34.18,33.68,60.54,60.58,58.79,0.397,21.31,21.65,21.03,2.634,2.616,155,8.07,4.384,0,8.57,-0.001115191,-0.0009534569,2.5E-07
"2018-11-16 20:20:00",24836,"CKVY",12.88,34.36,34.04,34.42,33.62,56.49,60.65,56.46,0.379,20.88,21.64,20.44,2.83,2.734,168.2,11.52,3.288,0,8.57,-0.001115191,-0.0009534569,2.5E-07
"2018-11-16 20:25:00",24837,"CKVY",12.88,34.24,34.52,34.73,34.18,59.34,59.38,55.63,0.397,20.74,21.61,20.31,2.556,2.796,141.1,16.32,3.507,0,8.57,-0.001115191,-0.0009534569,2.5E-07
"2018-11-16 20:30:00",24838,"CKVY",12.87,34.25,34.2,34.43,34.06,57.39,60.03,57.18,0.384,21.16,21.76,20.63,2.682,2.491,113.5,9.11,4.384,0,8.57,-0.0009819866,-0.0007725907,2.5E-07
"2018-11-16 20:35:00",24839,"CKVY",12.87,35.05,34.65,35.05,34.25,55.05,57.36,54.92,0.38,20.64,20.9,20.32,3.046,2.866,105.2,6.978,4.603,0,8.57,-0.0009819866,-0.0007725907,2.5E-07
"2018-11-16 20:40:00",24840,"CKVY",12.87,35.11,35.05,35.17,34.86,53.16,55.16,53.03,0.368,20.07,20.58,19.66,3.628,3.296,125.2,5.323,5.261,0,8.57,-0.0009819866,-0.0007725907,2.5E-07
"2018-11-16 20:45:00",24841,"CKVY",12.87,35.18,35.2,35.36,34.99,53.72,53.72,52.17,0.373,19.72,20.08,19.39,3.792,3.842,118.2,9.36,5.699,0,8.57,0.0001998581,0.0008158074,2.5E-07
"2018-11-16 20:50:00",24842,"CKVY",12.86,35.18,35.06,35.24,34.87,52.41,53.85,51.93,0.364,19.5,20.04,19.18,4.053,3.913,123.4,5.953,5.261,0,8.57,0.0001998581,0.0008158074,2.5E-07
"2018-11-16 20:55:00",24843,"CKVY",12.86,34.31,34.67,35.18,34.31,54.2,54.4,52.38,0.363,19.56,19.76,19.32,4.297,4.205,126.5,5.536,6.138,0,8.57,0.0001998581,0.0008158074,2.5E-07
"2018-11-16 21:00:00",24844,"CKVY",12.87,34.13,34.31,34.44,34.13,54.44,54.71,53.58,0.362,19.44,19.66,19.22,4.793,4.474,124.4,6.182,6.357,0,8.57,0.001308105,0.002186507,2.5E-07
"2018-11-16 21:05:00",24845,"CKVY",12.86,34.19,34.19,34.31,34,53.65,54.68,53.34,0.358,19.28,19.6,19,5.287,5.067,125.3,5.856,6.795,0,8.57,0.001308105,0.002186507,2.5E-07
"2018-11-16 21:10:00",24846,"CKVY",12.86,34.06,34.05,34.31,33.88,54.06,54.58,53.61,0.359,19.21,19.37,18.99,5.24,5.302,126.9,4.93,6.138,0,8.57,0.001308105,0.002186507,2.5E-07
"2018-11-16 21:15:00",24847,"CKVY",12.85,34.06,34.04,34.19,33.88,54.23,54.75,53.55,0.36,19.22,19.46,18.97,4.732,4.987,129.4,6.126,5.042,0,8.57,0.002101965,0.003083179,2.5E-07
"2018-11-16 21:20:00",24848,"CKVY",12.85,33.69,33.88,34.06,33.57,55.64,55.98,54.03,0.364,19.41,19.78,19.06,3.674,4.252,147.8,14.54,4.384,0,8.57,0.002101965,0.003083179,2.5E-07
"2018-11-16 21:25:00",24849,"CKVY",12.85,33.08,33.35,33.69,32.95,55.64,56.19,54.82,0.355,19.23,19.51,18.91,3.118,3.289,140.7,9,5.042,0,8.57,0.002101965,0.003083179,2.5E-07
"2018-11-16 21:30:00",24850,"CKVY",12.85,33.2,33.02,33.2,32.89,55.68,56.4,55.61,0.357,19.07,19.23,18.87,3.242,3.161,135.1,4.157,5.042,0,8.57,0.0003664445,0.0009888898,2.5E-07
"2018-11-16 21:35:00",24851,"CKVY",12.85,33.45,33.24,33.51,32.95,54.1,55.71,53.86,0.35,18.74,19.01,18.48,3.908,3.491,139,4.142,5.699,0,8.57,0.0003664445,0.0009888898,2.5E-07
"2018-11-16 21:40:00",24852,"CKVY",12.85,33.69,33.6,33.76,33.38,52.82,54.16,52.72,0.345,18.49,18.7,18.26,4.539,4.28,137.5,5.684,6.357,0,8.57,0.0003664445,0.0009888898,2.5E-07
"2018-11-16 21:45:00",24853,"CKVY",12.85,33.57,33.65,33.82,33.45,53.51,53.72,52.65,0.348,18.46,18.68,18.23,5.005,4.806,126.1,4.427,7.234,0,8.57,0.001214388,0.002042812,2.5E-07
"2018-11-16 21:50:00",24854,"CKVY",12.84,33.2,33.51,33.69,33.2,55.64,55.85,53.24,0.357,18.72,19.27,18.29,5.099,5.103,131,5.744,6.138,0,8.57,0.001214388,0.002042812,2.5E-07
"2018-11-16 21:55:00",24855,"CKVY",12.84,32.95,33.19,33.38,32.95,56.19,56.5,54.68,0.357,18.96,19.34,18.65,5.146,5.134,128.2,5.722,6.576,0,8.57,0.001214388,0.002042812,2.5E-07
"2018-11-16 22:00:00",24856,"CKVY",12.83,32.95,32.99,33.14,32.83,56.74,57.15,55.57,0.36,19.22,19.45,18.8,5.238,5.205,128.8,6.192,7.014,0,8.57,0.001935001,0.002850459,2.5E-07
"2018-11-16 22:05:00",24857,"CKVY",12.84,33.32,33.09,33.45,32.77,55.02,56.71,54.78,0.354,19.09,19.28,18.75,5.717,5.442,121,6.304,7.672,0,8.57,0.001935001,0.002850459,2.5E-07
"2018-11-16 22:10:00",24858,"CKVY",12.84,33.57,33.44,33.63,33.2,53.51,55.09,53.31,0.348,18.68,19.03,18.29,5.894,5.731,119,7.943,7.672,0,8.57,0.001935001,0.002850459,2.5E-07
"2018-11-16 22:15:00",24859,"CKVY",12.84,33.45,33.5,33.63,33.32,54.2,54.61,53.17,0.351,18.61,18.94,18.27,6.005,5.969,110.7,7.9,8.11,0,8.57,0.002459384,0.003448063,2.5E-07
"2018-11-16 22:20:00",24860,"CKVY",12.84,33.38,33.47,33.63,33.26,53.75,54.34,53.24,0.347,18.47,18.85,18.26,5.859,5.923,118.4,7.217,7.234,0,8.57,0.002459384,0.003448063,2.5E-07
"2018-11-16 22:25:00",24861,"CKVY",12.83,33.2,33.24,33.45,33.08,54.54,54.78,53.79,0.35,18.58,18.85,18.4,5.735,5.865,114.9,6.572,7.234,0,8.57,0.002459384,0.003448063,2.5E-07
"2018-11-16 22:30:00",24862,"CKVY",12.83,33.14,33.13,33.26,32.95,54.54,55.19,54.1,0.349,18.63,18.87,18.24,5.334,5.542,119.3,5.825,7.014,0,8.57,0.002549856,0.003552954,2.5E-07
"2018-11-16 22:35:00",24863,"CKVY",12.83,33.32,33.25,33.38,33.08,54.78,54.95,53.79,0.353,18.54,18.82,18.3,4.824,5.151,126.4,6.71,5.918,0,8.57,0.002549856,0.003552954,2.5E-07
"2018-11-16 22:40:00",24864,"CKVY",12.83,33.14,33.16,33.32,33.01,55.5,55.5,54.78,0.355,18.85,18.98,18.71,4.089,4.431,131.6,5.42,3.946,0,8.57,0.002549856,0.003552954,2.5E-07
"2018-11-16 22:45:00",24865,"CKVY",12.83,33.01,33.05,33.2,32.89,56.09,56.4,55.44,0.357,19.01,19.23,18.8,3.453,3.774,130.1,4.968,3.946,0,8.57,0.001336761,0.002163285,2.5E-07
"2018-11-16 22:50:00",24866,"CKVY",12.82,32.95,32.96,33.14,32.83,56.53,56.74,55.47,0.359,19.06,19.34,18.69,3.022,3.143,134.4,5.389,3.946,0,8.57,0.001336761,0.002163285,2.5E-07
"2018-11-16 22:55:00",24867,"CKVY",12.82,32.89,32.92,33.08,32.83,56.33,56.95,55.5,0.357,19.1,19.34,18.65,3.323,3.191,144.9,5.423,5.699,0,8.57,0.001336761,0.002163285,2.5E-07
"2018-11-16 23:00:00",24868,"CKVY",12.81,32.7,32.75,33.01,32.58,56.47,57.22,56.23,0.355,19.08,19.42,18.78,3.596,3.447,137.1,4.183,4.822,0,8.57,-7.992552E-05,0.0004084552,2.5E-07
"2018-11-16 23:05:00",24869,"CKVY",12.81,32.58,32.71,32.83,32.52,58.8,58.8,56.43,0.368,19.34,19.86,18.81,3.313,3.501,155.2,9.83,3.288,0,8.57,-7.992552E-05,0.0004084552,2.5E-07
"2018-11-16 23:10:00",24870,"CKVY",12.8,32.64,32.51,32.64,32.4,56.81,59.04,56.74,0.356,19.37,19.79,18.92,2.822,3.072,125.8,11.78,3.946,0,8.57,-7.992552E-05,0.0004084552,2.5E-07
"2018-11-16 23:15:00",24871,"CKVY",12.81,32.77,32.73,32.89,32.46,56.54,57.15,55.47,0.356,18.91,19.33,18.52,2.39,2.545,125.8,12.43,4.603,0,8.57,-0.0004195942,-4.01752E-05,2.5E-07
"2018-11-16 23:20:00",24872,"CKVY",12.8,33.45,33.2,33.57,32.71,52,56.54,51.9,0.337,18.21,19.14,17.61,3.152,2.75,120.7,11.64,5.699,0,8.57,-0.0004195942,-4.01752E-05,2.5E-07
"2018-11-16 23:25:00",24873,"CKVY",12.79,33.32,33.46,33.57,33.32,55.92,55.92,51.69,0.36,18.04,19.33,17.57,3.595,3.43,141,19.8,6.357,0,8.57,-0.0004195942,-4.01752E-05,2.5E-07
"2018-11-16 23:30:00",24874,"CKVY",12.8,32.83,32.87,33.32,32.58,54.58,57.22,54.51,0.345,19.04,19.57,18.11,3.848,3.7,163,10.73,5.261,0,8.57,0.000136394,0.0007054057,2.5E-07
"2018-11-16 23:35:00",24875,"CKVY",12.8,32.4,32.63,32.89,32.27,56.88,56.88,54.3,0.353,18.43,18.86,18.03,3.261,3.618,156.6,7,3.946,0,8.57,0.000136394,0.0007054057,2.5E-07
"2018-11-16 23:40:00",24876,"CKVY",12.8,32.46,32.31,32.58,32.02,54.13,58.22,53.99,0.337,18.3,19.18,17.63,2.875,2.916,128.9,7.756,4.384,0,8.57,0.000136394,0.0007054057,2.5E-07
"2018-11-16 23:45:00",24877,"CKVY",12.8,32.46,32.49,32.58,32.33,55.09,55.13,53.65,0.343,17.83,18.13,17.53,3.118,3.056,140,6.323,5.042,0,8.57,-6.196595E-05,0.0004336865,2.5E-07
"2018-11-16 23:50:00",24878,"CKVY",12.79,32.46,32.38,32.58,32.21,54.41,56.12,54.34,0.338,18.16,18.48,17.75,3.256,3.176,139.1,5.484,4.384,0,8.57,-6.196595E-05,0.0004336865,2.5E-07
"2018-11-16 23:55:00",24879,"CKVY",12.79,32.34,32.45,32.64,32.27,56.33,56.95,54.41,0.349,18.4,18.89,17.84,3.232,3.324,136,5.295,3.726,0,8.57,-6.196595E-05,0.0004336865,2.5E-07
"2018-11-17 00:00:00",24880,"CKVY",12.79,32.58,32.41,32.58,32.27,54.65,56.4,54.61,0.342,18.47,18.68,17.94,2.665,2.982,115,14.2,3.946,0,8.57,-0.0001472201,0.0003196536,2.5E-07
"2018-11-17 00:05:00",24881,"CKVY",12.78,33.2,32.8,33.2,32.46,50.77,54.95,50.22,0.325,17.7,18.3,16.45,2.624,2.537,93.9,12.53,5.261,0,8.57,-0.0001472201,0.0003196536,2.5E-07
"2018-11-17 00:10:00",24882,"CKVY",12.77,33.2,33.24,33.39,33.08,51.31,52,50.15,0.329,17.16,17.54,16.53,2.951,2.862,84.4,10.09,5.699,0,8.57,-0.0001472201,0.0003196536,2.5E-07
"2018-11-17 00:15:00",24883,"CKVY",12.78,33.2,33.32,33.45,33.2,51.52,51.76,50.08,0.33,17.11,17.59,16.67,3.053,2.963,91.7,7.147,3.726,0,8.57,-0.0003779686,5.125576E-05,2.5E-07
"2018-11-17 00:20:00",24884,"CKVY",12.78,33.57,33.45,33.7,33.14,50.39,51.45,48.71,0.328,16.66,17.3,16.22,3.209,3.182,93.5,6.322,5.042,0,8.57,-0.0003779686,5.125576E-05,2.5E-07
"2018-11-17 00:25:00",24885,"CKVY",12.76,33.7,33.51,33.7,33.27,48.95,50.42,48.12,0.32,16.56,17.1,16.06,3.241,3.133,79.88,6.344,5.48,0,8.57,-0.0003779686,5.125576E-05,2.5E-07
"2018-11-17 00:30:00",24886,"CKVY",12.77,33.57,33.55,33.7,33.45,48.5,49.8,48.5,0.316,16.53,16.83,16.17,4.159,3.71,82.3,5.253,6.576,0,8.57,0.0005943346,0.001330338,2.5E-07
"2018-11-17 00:35:00",24887,"CKVY",12.77,33.82,33.69,33.88,33.45,46.72,48.53,46.61,0.307,16.05,16.32,15.52,3.817,4.15,77.23,16.52,5.699,0,8.57,0.0005943346,0.001330338,2.5E-07
"2018-11-17 00:40:00",24888,"CKVY",12.77,33.76,33.87,33.95,33.76,50.32,50.32,46.65,0.33,16.28,17.3,15.55,3.111,3.444,147.4,11.65,2.411,0,8.57,0.0005943346,0.001330338,2.5E-07
"2018-11-17 00:45:00",24889,"CKVY",12.77,33.45,33.58,33.82,33.39,49.33,51.04,49.33,0.319,17.06,17.53,16.5,1.695,2.465,175.5,5.092,2.192,0,8.57,0.0006752806,0.001442363,2.5E-07
"2018-11-17 00:50:00",24890,"CKVY",12.77,32.96,33.29,33.64,32.9,52.18,54.69,49.29,0.331,17.57,18.66,16.45,1.373,1.307,212.1,23.49,2.85,0,8.57,0.0006752806,0.001442363,2.5E-07
"2018-11-17 00:55:00",24891,"CKVY",12.77,33.08,33.07,33.21,32.96,52.14,53.28,51.66,0.333,17.54,17.98,17.15,1.459,1.389,192.2,12.18,3.946,0,8.57,0.0006752806,0.001442363,2.5E-07
"2018-11-17 01:00:00",24892,"CKVY",12.76,33.33,33.23,33.33,33.08,50.56,52.56,50.56,0.326,17.3,17.82,16.76,2.355,1.841,177.9,8.5,4.603,0,8.57,-0.002689447,-0.003267603,2.5E-07
"2018-11-17 01:05:00",24893,"CKVY",12.75,33.08,33.08,33.45,32.83,52.18,54.72,50.25,0.333,17.89,18.5,16.66,2.707,2.636,235.9,34.42,5.042,0,8.57,-0.002689447,-0.003267603,2.5E-07
"2018-11-17 01:10:00",24894,"CKVY",12.76,32.84,33.06,33.33,32.71,52.76,53.52,50.97,0.333,17.51,17.9,16.9,2.874,2.765,199.5,15.66,4.603,0,8.57,-0.002689447,-0.003267603,2.5E-07
"2018-11-17 01:15:00",24895,"CKVY",12.76,32.71,32.82,32.96,32.65,54.72,54.72,52.76,0.344,17.72,18.21,17.38,2.532,2.771,223.8,26.34,4.384,0,8.57,-0.0005508681,-0.0001869239,2.5E-07
"2018-11-17 01:20:00",24896,"CKVY",12.75,33.08,32.66,33.08,32.4,50.46,56.54,50.42,0.322,17.87,18.86,16.57,2.149,2.312,241,35.29,2.63,0,8.57,-0.0005508681,-0.0001869239,2.5E-07
"2018-11-17 01:25:00",24897,"CKVY",12.75,33.33,33.28,33.45,33.02,51.04,51.22,50.25,0.329,17,17.32,16.6,1.464,1.921,233.4,18.24,1.096,0,8.57,-0.0005508681,-0.0001869239,2.5E-07
"2018-11-17 01:30:00",24898,"CKVY",12.75,32.96,33.2,33.45,32.9,53.48,54.21,51.04,0.34,17.68,18.34,17.08,1.045,1.053,92,92.1,3.946,0,8.57,-0.002175291,-0.002485228,2.5E-07
"2018-11-17 01:35:00",24899,"CKVY",12.75,33.02,33,33.15,32.84,53.62,54.1,53.07,0.341,17.91,18.19,17.73,1.331,1.296,45.58,14.63,4.384,0,8.57,-0.002175291,-0.002485228,2.5E-07
"2018-11-17 01:40:00",24900,"CKVY",12.74,32.96,32.95,33.15,32.77,53.79,54.69,53.31,0.341,18.07,18.49,17.75,1.841,1.52,49.04,16.02,2.85,0,8.57,-0.002175291,-0.002485228,2.5E-07
"2018-11-17 01:45:00",24901,"CKVY",12.73,33.02,32.82,33.14,32.53,57.3,57.81,53.83,0.365,19.07,19.73,18.05,2.425,2.265,29.06,9.94,4.603,0,8.57,-0.002408987,-0.002840374,2.5E-07
"2018-11-17 01:50:00",24902,"CKVY",12.73,33.14,33.14,33.39,32.9,61.35,62.31,57.23,0.392,20.82,21.77,19.43,2.701,2.452,16.91,8.11,4.384,0,8.57,-0.002408987,-0.002840374,2.5E-07
"2018-11-17 01:55:00",24903,"CKVY",12.73,33.08,33.08,33.21,32.96,65.13,65.13,61.42,0.416,22.06,22.67,21.29,2.832,2.853,21.29,5.486,4.165,0,8.57,-0.002408987,-0.002840374,2.5E-07
"2018-11-17 02:00:00",24904,"CKVY",12.73,32.96,33.08,33.21,32.96,66.19,66.3,65.16,0.42,22.85,23.1,22.59,2.711,2.736,21.5,5.679,4.384,0,8.57,-0.001317423,-0.001262244,2.5E-07
"2018-11-17 02:05:00",24905,"CKVY",12.73,32.71,32.88,33.09,32.71,68.91,68.91,66.06,0.433,23.23,23.74,22.77,2.644,2.704,25.41,5.896,4.384,0,8.57,-0.001317423,-0.001262244,2.5E-07
"2018-11-17 02:10:00",24906,"CKVY",12.73,32.47,32.62,32.78,32.47,72,72,68.91,0.448,24.07,24.56,23.62,2.765,2.666,36.64,6.461,3.726,0,8.57,-0.001317423,-0.001262244,2.5E-07
"2018-11-17 02:15:00",24907,"CKVY",12.72,32.34,32.44,32.59,32.28,74.85,74.89,71.97,0.464,24.91,25.33,24.39,2.648,2.747,44.77,6.884,3.726,0,8.57,-0.001775483,-0.001912662,2.5E-07
"2018-11-17 02:20:00",24908,"CKVY",12.71,32.28,32.31,32.47,32.16,77.57,77.57,74.85,0.479,25.74,26.12,25.14,2.416,2.565,46.24,8.19,3.288,0,8.57,-0.001775483,-0.001912662,2.5E-07
"2018-11-17 02:25:00",24909,"CKVY",12.7,32.22,32.26,32.34,32.16,79.56,79.59,77.57,0.49,26.45,26.74,26.01,1.879,2.188,53.8,5.389,2.192,0,8.57,-0.001775483,-0.001912662,2.5E-07
"2018-11-17 02:30:00",24910,"CKVY",12.71,31.97,32.16,32.34,31.97,80.7,80.7,79.59,0.492,26.79,26.94,26.59,1.247,1.547,14.17,21.01,0.877,0,8.57,-0.002954522,-0.0036321,2.5E-07
"2018-11-17 02:35:00",24911,"CKVY",12.7,31.36,31.85,32.16,31.29,79.35,81.5,79.32,0.472,26.57,27.01,25.64,0.783,0.906,291.7,44.87,1.973,0,8.57,-0.002954522,-0.0036321,2.5E-07
"2018-11-17 02:40:00",24912,"CKVY",12.69,30.8,31,31.36,30.74,82,82,79.28,0.477,25.75,26,25.62,1.079,0.89,257.8,3.161,2.85,0,8.57,-0.002954522,-0.0036321,2.5E-07
"2018-11-17 02:45:00",24913,"CKVY",12.69,30.68,30.74,30.86,30.61,84.1,84.1,82,0.487,26.31,26.55,25.89,1.07,1.138,261.7,2.283,1.973,0,8.57,-0.004447327,-0.006180058,2.5E-07
"2018-11-17 02:50:00",24914,"CKVY",12.69,30.8,30.78,30.86,30.61,84.4,85.7,84.1,0.491,26.86,27.09,26.42,0.848,1.024,292.8,11.96,0.658,0,8.57,-0.004447327,-0.006180058,2.5E-07
"2018-11-17 02:55:00",24915,"CKVY",12.68,31.23,31.02,31.42,30.68,89.8,90.8,84.3,0.532,27.88,29.02,26.53,0.307,0.571,354.8,44.82,1.754,0,8.57,-0.004447327,-0.006180058,2.5E-07
"2018-11-17 03:00:00",24916,"CKVY",12.68,31.67,31.51,31.79,31.17,92.4,92.4,89.8,0.557,29.3,29.8,28.53,0.736,0.417,339,13.47,3.507,0,8.57,-0.005016596,-0.007270511,2.5E-07
"2018-11-17 03:05:00",24917,"CKVY",12.68,31.54,31.64,31.73,31.42,93.1,93.2,92.3,0.558,29.78,29.93,29.5,1.365,1.093,340.5,13.51,4.384,0,8.58,-0.005016596,-0.007270511,2.5E-07
"2018-11-17 03:10:00",24918,"CKVY",12.67,31.29,31.47,31.67,31.29,93.9,93.9,93.1,0.557,29.8,29.91,29.68,1.955,1.596,329.9,14.44,3.507,0,8.58,-0.005016596,-0.007270511,2.5E-07
"2018-11-17 03:15:00",24919,"CKVY",12.67,30.99,31.18,31.36,30.99,94.8,94.8,93.9,0.556,29.76,29.9,29.64,2.244,2.139,331.4,10.52,3.726,0,8.58,-0.004144077,-0.005495457,2.5E-07
"2018-11-17 03:20:00",24920,"CKVY",12.67,30.86,30.94,31.17,30.8,95.7,95.7,94.7,0.558,29.72,29.87,29.61,2.562,2.367,336.2,8.47,4.165,0,8.58,-0.004144077,-0.005495457,2.5E-07
"2018-11-17 03:25:00",24921,"CKVY",12.66,30.86,30.91,31.05,30.8,96.5,96.6,95.6,0.563,29.94,30.17,29.74,2.983,2.819,337,7.654,4.384,0,8.58,-0.004144077,-0.005495457,2.5E-07
"2018-11-17 03:30:00",24922,"CKVY",12.66,30.99,30.98,31.11,30.8,97.2,97.3,96.5,0.57,30.2,30.42,29.99,3.115,3.084,347.7,7.483,4.603,0,8.58,-0.003419932,-0.004220349,2.5E-07
"2018-11-17 03:35:00",24923,"CKVY",12.65,31.23,31.11,31.23,30.86,97.8,97.8,97.2,0.579,30.49,30.69,30.18,3.189,3.129,339,8.56,4.165,0,8.58,-0.003419932,-0.004220349,2.5E-07
"2018-11-17 03:40:00",24924,"CKVY",12.65,31.36,31.31,31.48,31.11,98.4,98.4,97.8,0.586,30.84,31.08,30.57,3.312,3.261,338,7.746,5.042,0,8.59,-0.003419932,-0.004220349,2.5E-07
"2018-11-17 03:45:00",24925,"CKVY",12.64,31.42,31.42,31.6,31.3,98.8,98.9,98.4,0.589,31.07,31.3,30.89,3.564,3.384,334.4,7.074,5.261,0,8.59,-0.003333075,-0.004038392,2.5E-07
"2018-11-17 03:50:00",24926,"CKVY",12.64,31.6,31.55,31.73,31.36,99.3,99.3,98.8,0.597,31.32,31.55,31.07,4.022,3.788,335,6.385,5.918,0,8.59,-0.003333075,-0.004038392,2.5E-07
"2018-11-17 03:55:00",24927,"CKVY",12.64,31.67,31.66,31.73,31.54,99.6,99.7,99.2,0.6,31.53,31.64,31.39,4.066,4.09,338.1,8.13,5.699,0,8.6,-0.003333075,-0.004038392,2.5E-07
"2018-11-17 04:00:00",24928,"CKVY",12.64,31.73,31.72,31.85,31.54,99.9,100,99.6,0.603,31.66,31.83,31.45,3.831,3.975,335.9,11.29,5.042,0,8.6,-0.003179751,-0.003766255,2.5E-07
"2018-11-17 04:05:00",24929,"CKVY",12.63,31.85,31.83,31.91,31.67,100.2,100.2,99.9,0.608,31.84,31.96,31.64,3.678,3.762,330.2,9.22,5.918,0,8.61,-0.003179751,-0.003766255,2.5E-07
"2018-11-17 04:10:00",24930,"CKVY",12.63,31.79,31.85,31.98,31.73,100.1,100.2,100.1,0.606,31.89,32.03,31.76,3.738,3.713,331,7.659,6.138,0,8.61,-0.003179751,-0.003766255,2.5E-07
"2018-11-17 04:15:00",24931,"CKVY",12.62,31.85,31.84,31.98,31.73,100.1,100.2,100.1,0.608,31.88,32.02,31.75,3.787,3.768,332.1,7.009,4.822,0,8.61,-0.003336256,-0.00399109,2.5E-07
"2018-11-17 04:20:00",24932,"CKVY",12.61,31.85,31.83,31.98,31.6,100.2,100.2,100.1,0.608,31.87,32.01,31.62,3.688,3.763,333.3,8.55,5.699,0,8.62,-0.003336256,-0.00399109,2.5E-07
"2018-11-17 04:25:00",24933,"CKVY",12.62,31.85,31.82,31.91,31.73,100.2,100.2,100.1,0.608,31.86,31.96,31.74,3.479,3.52,339,8.94,5.261,0,8.62,-0.003336256,-0.00399109,2.5E-07
"2018-11-17 04:30:00",24934,"CKVY",12.62,31.85,31.82,31.98,31.67,100.2,100.2,100.1,0.608,31.85,32,31.7,3.574,3.59,344.4,7.809,6.138,0,8.62,-0.003386994,-0.004070826,2.5E-07
"2018-11-17 04:35:00",24935,"CKVY",12.6,31.85,31.8,31.91,31.6,100.1,100.2,100,0.608,31.83,31.96,31.63,3.025,3.307,339.8,7.911,3.507,0,8.62,-0.003386994,-0.004070826,2.5E-07
"2018-11-17 04:40:00",24936,"CKVY",12.61,31.73,31.76,31.85,31.6,100.1,100.2,100.1,0.605,31.8,31.89,31.64,2.648,2.851,355.2,8.06,3.507,0,8.62,-0.003386994,-0.004070826,2.5E-07
"2018-11-17 04:45:00",24937,"CKVY",12.6,31.73,31.74,31.85,31.6,100.1,100.2,100.1,0.605,31.77,31.89,31.64,2.245,2.382,2.496,7.347,3.507,0,8.63,-0.003731367,-0.004636717,2.5E-07
"2018-11-17 04:50:00",24938,"CKVY",12.6,31.73,31.73,31.85,31.6,100.1,100.2,100,0.605,31.76,31.89,31.63,2.15,2.179,343.9,10.4,2.63,0,8.63,-0.003731367,-0.004636717,2.5E-07
"2018-11-17 04:55:00",24939,"CKVY",12.6,31.73,31.74,31.85,31.67,100.1,100.2,100.1,0.605,31.78,31.89,31.69,1.509,1.883,348.7,5.258,1.973,0,8.63,-0.003731367,-0.004636717,2.5E-07
"2018-11-17 05:00:00",24940,"CKVY",12.6,31.73,31.73,31.85,31.67,100.2,100.2,100.1,0.605,31.77,31.89,31.69,0.723,1.112,354.2,9.25,0,0,8.63,-0.004384514,-0.005820155,2.5E-07
"2018-11-17 05:05:00",24941,"CKVY",12.59,31.73,31.73,31.85,31.54,100.2,100.2,100,0.605,31.76,31.89,31.57,0.129,0.42,331.1,11.78,0,0,8.64,-0.004384514,-0.005820155,2.5E-07
"2018-11-17 05:10:00",24942,"CKVY",12.6,31.73,31.71,31.85,31.54,100.1,100.2,100.1,0.605,31.74,31.89,31.57,0.095,0.028,329.2,3.987,1.973,0,8.64,-0.004384514,-0.005820155,2.5E-07
"2018-11-17 05:15:00",24943,"CKVY",12.6,31.73,31.7,31.79,31.54,100.1,100.2,100.1,0.605,31.73,31.82,31.58,0.763,0.406,340.1,8.1,3.507,0,8.64,-0.005666739,-0.008685649,2.5E-07
"2018-11-17 05:20:00",24944,"CKVY",12.59,31.73,31.7,31.79,31.54,100.2,100.2,100,0.605,31.74,31.82,31.58,1.318,1.019,333.6,9.01,2.85,0,8.64,-0.005666739,-0.008685649,2.5E-07
"2018-11-17 05:25:00",24945,"CKVY",12.58,31.85,31.71,31.85,31.54,100.1,100.2,100.1,0.608,31.75,31.89,31.58,1.859,1.613,339.8,13.74,3.069,0,8.65,-0.005666739,-0.008685649,2.5E-07
"2018-11-17 05:30:00",24946,"CKVY",12.59,31.67,31.71,31.79,31.6,100.1,100.2,100.1,0.603,31.75,31.83,31.62,1.843,1.838,344.1,10.28,3.288,0,8.65,-0.004551736,-0.006150648,2.5E-07
"2018-11-17 05:35:00",24947,"CKVY",12.59,31.73,31.69,31.79,31.54,100.1,100.2,100,0.605,31.73,31.83,31.55,2.011,1.976,346.8,8.7,3.069,0,8.65,-0.004551736,-0.006150648,2.5E-07
"2018-11-17 05:40:00",24948,"CKVY",12.59,31.6,31.68,31.73,31.54,100.2,100.2,100.1,0.602,31.71,31.77,31.57,2.15,2.11,343.9,8.48,3.288,0,8.65,-0.004551736,-0.006150648,2.5E-07
"2018-11-17 05:45:00",24949,"CKVY",12.58,31.6,31.66,31.73,31.54,100.1,100.2,100.1,0.602,31.69,31.77,31.57,2.233,2.217,342,9.46,3.726,0,8.65,-0.004135802,-0.005353753,2.5E-07
"2018-11-17 05:50:00",24950,"CKVY",12.58,31.6,31.64,31.73,31.48,100.1,100.2,100.1,0.602,31.67,31.77,31.51,2.389,2.29,353,9.57,3.946,0,8.66,-0.004135802,-0.005353753,2.5E-07
"2018-11-17 05:55:00",24951,"CKVY",12.58,31.48,31.61,31.73,31.48,100.1,100.2,100.1,0.599,31.64,31.77,31.51,2.58,2.498,3.992,7.697,4.822,0,8.66,-0.004135802,-0.005353753,2.5E-07
"2018-11-17 06:00:00",24952,"CKVY",12.58,31.48,31.54,31.67,31.42,100.2,100.2,100.1,0.599,31.57,31.71,31.45,2.821,2.703,0.81,9.66,4.603,0,8.66,-0.00389892,-0.004931245,2.5E-07
"2018-11-17 06:05:00",24953,"CKVY",12.58,31.48,31.49,31.6,31.36,100.1,100.2,100.1,0.599,31.53,31.65,31.37,2.999,2.902,359.5,10.04,4.603,0,8.66,-0.00389892,-0.004931245,2.5E-07
"2018-11-17 06:10:00",24954,"CKVY",12.58,31.42,31.46,31.54,31.3,100.1,100.2,100,0.597,31.49,31.58,31.32,3.074,3.021,357.9,8.26,4.822,0,8.66,-0.00389892,-0.004931245,2.5E-07
"2018-11-17 06:15:00",24955,"CKVY",12.58,31.54,31.45,31.54,31.3,100.1,100.2,100.1,0.6,31.48,31.58,31.34,3.22,3.158,350.1,9.61,5.918,0,8.66,-0.003618065,-0.00445538,2.5E-07
"2018-11-17 06:20:00",24956,"CKVY",12.58,31.42,31.43,31.54,31.3,100.1,100.2,100,0.597,31.46,31.58,31.32,3.3,3.231,356.5,7.257,5.042,0,8.66,-0.003618065,-0.00445538,2.5E-07
"2018-11-17 06:25:00",24957,"CKVY",12.58,31.36,31.39,31.54,31.23,100.1,100.2,100.1,0.596,31.43,31.57,31.26,3.247,3.27,358,9.96,4.822,0,8.66,-0.003618065,-0.00445538,2.5E-07
"2018-11-17 06:30:00",24958,"CKVY",12.58,31.42,31.38,31.48,31.23,100.2,100.2,100.1,0.598,31.41,31.52,31.26,3.314,3.276,357.2,11.11,5.699,0,8.66,-0.003506126,-0.004272829,2.5E-07
"2018-11-17 06:35:00",24959,"CKVY",12.57,31.42,31.38,31.48,31.23,100.1,100.2,100.1,0.597,31.41,31.52,31.28,3.259,3.344,359.9,10.45,4.603,0,8.66,-0.003506126,-0.004272829,2.5E-07
"2018-11-17 06:40:00",24960,"CKVY",12.57,31.36,31.36,31.48,31.23,100.1,100.2,100.1,0.596,31.4,31.52,31.27,3.439,3.348,356.2,10.29,5.261,0,8.66,-0.003506126,-0.004272829,2.5E-07
"2018-11-17 06:45:00",24961,"CKVY",12.57,31.36,31.37,31.48,31.23,100.1,100.2,100.1,0.596,31.4,31.52,31.26,3.518,3.463,3.722,12.26,6.357,0,8.66,-0.00344833,-0.004179971,2.5E-07
"2018-11-17 06:50:00",24962,"CKVY",12.57,31.42,31.4,31.54,31.23,100.1,100.2,100,0.597,31.43,31.56,31.26,3.614,3.553,6.598,9.38,5.699,0,8.66,-0.00344833,-0.004179971,2.5E-07
"2018-11-17 06:55:00",24963,"CKVY",12.57,31.42,31.41,31.48,31.3,100.1,100.2,100.1,0.597,31.45,31.52,31.32,3.746,3.674,10.56,9.7,5.48,0,8.67,-0.00344833,-0.004179971,2.5E-07
"2018-11-17 07:00:00",24964,"CKVY",12.57,31.42,31.41,31.54,31.3,100.1,100.2,100.1,0.597,31.45,31.58,31.32,3.73,3.76,19.43,7.182,5.48,0.007533098,8.67,-0.003335388,-0.003999388,2.5E-07
"2018-11-17 07:05:00",24965,"CKVY",12.57,31.42,31.42,31.54,31.23,100.1,100.2,100,0.597,31.45,31.58,31.26,3.504,3.635,17.7,9.14,4.603,0.08760646,8.67,-0.003335388,-0.003999388,2.5E-07
"2018-11-17 07:10:00",24966,"CKVY",12.57,31.42,31.44,31.54,31.36,100.1,100.2,100.1,0.597,31.48,31.58,31.37,2.798,3.195,5.568,14.56,3.288,0.303394,8.67,-0.003335388,-0.003999388,2.5E-07
"2018-11-17 07:15:00",24967,"CKVY",12.57,31.36,31.44,31.54,31.36,100.1,100.2,100.1,0.596,31.47,31.58,31.37,2.044,2.41,346.1,13.6,3.069,0.7630631,8.67,-0.003549165,-0.004359291,0.001710146
"2018-11-17 07:20:00",24968,"CKVY",12.55,31.42,31.4,31.48,31.23,100.1,100.2,100,0.597,31.43,31.52,31.28,1.742,1.889,338.2,9.47,3.288,1.394018,8.67,-0.003549165,-0.004359291,0.001710146
"2018-11-17 07:25:00",24969,"CKVY",12.57,31.42,31.41,31.48,31.3,100.1,100.2,100.1,0.597,31.44,31.52,31.32,1.345,1.559,338.8,6.581,2.411,2.168475,8.67,-0.003549165,-0.004359291,0.001710146
"2018-11-17 07:30:00",24970,"CKVY",12.57,31.3,31.37,31.48,31.23,100.1,100.2,100.1,0.594,31.4,31.52,31.25,0.846,1.102,353.4,8.55,0,3.089157,8.67,-0.004323835,-0.005825809,0.008039803
"2018-11-17 07:35:00",24971,"CKVY",12.57,31.23,31.28,31.42,31.17,100.2,100.2,100.1,0.593,31.32,31.46,31.2,0.198,0.495,345.6,6.92,0,4.599181,8.67,-0.004323835,-0.005825809,0.008039803
"2018-11-17 07:40:00",24972,"CKVY",12.57,31.11,31.19,31.3,30.99,100.1,100.2,100.1,0.59,31.23,31.34,31.02,0,0.039,339.6,6.877,0,6.831164,8.67,-0.004323835,-0.005825809,0.008039803
"2018-11-17 07:45:00",24973,"CKVY",12.57,30.99,31.08,31.23,30.92,100.1,100.2,100.1,0.587,31.11,31.28,30.96,0,0,0,0,0,9.234773,8.67,-0.002104771,-0.002245188,0.01958458
"2018-11-17 07:50:00",24974,"CKVY",12.56,30.92,30.97,31.11,30.86,100.2,100.2,100,0.586,31,31.14,30.88,0,0,0,0,0,11.8942,8.67,-0.002104771,-0.002245188,0.01958458
"2018-11-17 07:55:00",24975,"CKVY",12.58,31.11,30.98,31.11,30.8,100.1,100.2,100.1,0.59,31.01,31.15,30.84,0,0,0,0,0,15.12703,8.67,-0.002104771,-0.002245188,0.01958458
"2018-11-17 08:00:00",24976,"CKVY",12.59,31.23,31.12,31.23,30.99,100.2,100.2,100.1,0.593,31.16,31.28,31.01,0,0,0,0,0,21.85187,8.67,-0.001157244,-0.001234394,0.04241879
"2018-11-17 08:05:00",24977,"CKVY",12.61,31.3,31.24,31.36,30.99,100.1,100.2,100,0.594,31.27,31.4,30.99,0,0,0,0,0,29.9571,8.67,-0.001157244,-0.001234394,0.04241879
"2018-11-17 08:10:00",24978,"CKVY",12.65,31.54,31.44,31.6,31.3,100.1,100.2,100.1,0.6,31.47,31.65,31.32,0,0,0,0,0,41.60124,8.67,-0.001157244,-0.001234394,0.04241879
"2018-11-17 08:15:00",24979,"CKVY",12.68,31.67,31.62,31.73,31.48,100.2,100.2,100.1,0.604,31.65,31.77,31.51,0,0,0,0,0,55.54594,8.67,-2.100877E-05,-2.240935E-05,0.07453199
"2018-11-17 08:20:00",24980,"CKVY",12.68,31.73,31.71,31.79,31.54,100.1,100.2,100,0.605,31.75,31.83,31.57,0,0,0,0,0,65.13795,8.67,-2.100877E-05,-2.240935E-05,0.07453199
"2018-11-17 08:25:00",24981,"CKVY",12.72,31.73,31.76,31.85,31.67,100.1,100.2,100,0.605,31.8,31.89,31.68,0,0,0,0,0,65.85233,8.67,-2.100877E-05,-2.240935E-05,0.07453199
"2018-11-17 08:30:00",24982,"CKVY",12.73,31.73,31.8,31.91,31.67,99,100.1,99,0.598,31.7,31.88,31.44,0,0,0,0,0,63.30063,8.67,0.003434429,0.003663391,0.1092905
"2018-11-17 08:35:00",24983,"CKVY",12.76,31.6,31.69,31.85,31.54,97.9,99.1,97.9,0.588,31.3,31.62,31.05,0,0,0,0,0,58.96671,8.67,0.003434429,0.003663391,0.1092905
"2018-11-17 08:40:00",24984,"CKVY",12.85,32.04,31.8,32.04,31.6,97,97.9,97,0.593,31.16,31.3,31.01,0,0,0,0,0,68.03454,8.67,0.003434429,0.003663391,0.1092905
"2018-11-17 08:45:00",24985,"CKVY",12.96,32.35,32.2,32.47,31.98,96,97,96,0.595,31.33,31.5,31.17,0,0,0,0,0,88.7758,8.67,0.006183285,0.006595505,0.1448923
"2018-11-17 08:50:00",24986,"CKVY",13.02,32.1,32.28,32.47,32.04,93.4,96.1,93.4,0.573,30.96,31.48,30.4,0,0,0,0,0,111.3391,8.67,0.006183285,0.006595505,0.1448923
"2018-11-17 08:55:00",24987,"CKVY",13.07,31.91,31.89,32.16,31.73,93.2,93.4,92.5,0.567,30.05,30.46,29.81,0,0,0,0,0,118.5751,8.67,0.006183285,0.006595505,0.1448923
"2018-11-17 09:00:00",24988,"CKVY",13.12,32.22,32.09,32.35,31.85,94,94,93.2,0.579,30.49,30.8,30.11,0,0,0,0,0,109.5551,8.67,0.008157907,0.008701768,0.1802513
"2018-11-17 09:05:00",24989,"CKVY",13.22,32.84,32.54,32.84,32.16,94.1,94.2,93.9,0.594,31.02,31.35,30.62,0,0,0,0,0,106.8431,8.68,0.008157907,0.008701768,0.1802513
"2018-11-17 09:10:00",24990,"CKVY",13.32,33.27,33.07,33.4,32.84,92.3,94.1,92.3,0.594,31.37,31.49,31.23,0,0,0,0,0,115.022,8.68,0.008157907,0.008701768,0.1802513
"2018-11-17 09:15:00",24991,"CKVY",13.82,34.7,33.9,34.7,33.21,91.1,92.3,91,0.62,31.78,32.37,31.22,0,0,0,0,0,134.9702,8.68,0.01231406,0.013135,0.2140232
"2018-11-17 09:20:00",24992,"CKVY",13.9,35.75,35.37,35.81,34.7,85.5,91.1,85.5,0.607,32.35,32.68,31.77,0.006,0,10.14,0.777,2.63,179.0341,8.69,0.01231406,0.013135,0.2140232
"2018-11-17 09:25:00",24993,"CKVY",13.75,34.7,35.3,35.81,34.7,85.5,85.6,84.3,0.582,31.19,31.83,30.75,1.166,0.576,3.604,9.17,5.042,204.0617,8.69,0.01231406,0.013135,0.2140232
"2018-11-17 09:30:00",24994,"CKVY",13.65,34.63,34.72,34.82,34.57,86,86.1,85.5,0.584,30.91,31.09,30.74,1.991,1.544,347.1,11.1,4.165,202.9413,8.69,0.01614197,0.01752149,0.2464905
"2018-11-17 09:35:00",24995,"CKVY",13.6,34.02,34.31,34.7,33.95,87.8,87.8,85.7,0.581,30.78,30.93,30.64,3.293,2.664,2.098,8.98,5.48,170.8028,8.69,0.01614197,0.01752149,0.2464905
"2018-11-17 09:40:00",24996,"CKVY",13.63,33.58,33.79,34.08,33.58,89.3,89.3,87.7,0.581,30.74,30.89,30.55,3.567,3.44,3.525,12.86,6.795,146.71,8.69,0.01614197,0.01752149,0.2464905
"2018-11-17 09:45:00",24997,"CKVY",14,33.83,33.66,33.83,33.46,89.3,89.7,89.2,0.587,30.87,31.13,30.65,4.211,3.945,7.174,11.01,6.357,151.7643,8.69,0.01447652,0.01651009,0.277426
"2018-11-17 09:50:00",24998,"CKVY",13.94,34.02,33.9,34.08,33.71,88.1,89.3,88.1,0.584,30.96,31.14,30.78,4.317,4.239,6.001,8.84,5.918,169.4151,8.69,0.01447652,0.01651009,0.277426
"2018-11-17 09:55:00",24999,"CKVY",13.85,33.71,34.06,34.45,33.58,85.9,88.1,85.2,0.562,30.55,30.98,29.79,4.148,4.255,354.5,11.95,5.699,193.916,8.69,0.01447652,0.01651009,0.277426
"2018-11-17 10:00:00",25000,"CKVY",13.78,33.34,33.56,33.83,33.21,87.7,87.9,86,0.565,30.19,30.39,29.84,3.74,3.944,347.3,8.67,4.603,242.5288,8.69,0.02073073,0.0234091,0.3060049
"2018-11-17 10:05:00",25001,"CKVY",13.75,33.83,33.36,33.83,33.15,87,88.6,87,0.572,30.2,30.44,29.92,3.137,3.449,343.3,9.17,3.726,265.6744,8.7,0.02073073,0.0234091,0.3060049
"2018-11-17 10:10:00",25002,"CKVY",13.73,33.89,33.8,34.08,33.64,86.7,87.6,86.6,0.571,30.35,30.65,30.15,2.924,2.971,337.4,7.174,4.822,314.6185,8.7,0.02073073,0.0234091,0.3060049
"2018-11-17 10:15:00",25003,"CKVY",13.72,33.45,33.6,33.95,33.33,87.6,87.9,86.6,0.567,30.18,30.42,29.91,3.18,3.034,333.7,7.32,5.261,323.621,8.7,0.0264234,0.02920632,0.3322492
"2018-11-17 10:20:00",25004,"CKVY",13.72,32.71,33.39,33.7,32.71,89.1,89.3,87.5,0.56,30.36,30.71,29.78,3.548,3.348,313.3,18.72,5.042,322.5777,8.7,0.0264234,0.02920632,0.3322492
"2018-11-17 10:25:00",25005,"CKVY",13.72,32.95,32.64,33.2,32.21,91.2,91.3,89.1,0.579,30.21,30.76,29.77,3.688,3.665,292.9,7.628,4.822,286.7614,8.7,0.0264234,0.02920632,0.3322492
"2018-11-17 10:30:00",25006,"CKVY",13.72,33.26,33.15,33.45,32.89,89.5,91.5,89.5,0.575,30.65,30.88,30.39,3.355,3.547,314.8,13.64,4.822,286.4774,8.7,0.02395661,0.02642874,0.3556328
"2018-11-17 10:35:00",25007,"CKVY",13.71,33.2,33.47,33.88,33.2,88.5,89.5,87.7,0.568,30.42,30.7,30.17,3.25,3.291,357.6,14.1,5.48,315.4808,8.7,0.02395661,0.02642874,0.3556328
"2018-11-17 10:40:00",25008,"CKVY",13.72,33.08,32.98,33.32,32.77,88.9,89.1,88.2,0.567,30,30.23,29.79,3.293,3.275,356.7,12.1,5.48,327.9817,8.7,0.02395661,0.02642874,0.3556328
"2018-11-17 10:45:00",25009,"CKVY",13.73,33.08,33.08,33.26,32.95,88.3,88.9,88,0.563,30.06,30.28,29.85,3.237,3.275,339,9.56,4.384,306.0073,8.7,0.02514658,0.02776851,0.3764928
"2018-11-17 10:50:00",25010,"CKVY",13.73,33.14,33.12,33.38,32.89,88.1,88.4,87.7,0.563,29.97,30.16,29.78,2.944,3.126,329.6,10.72,3.726,269.1692,8.7,0.02514658,0.02776851,0.3764928
"2018-11-17 10:55:00",25011,"CKVY",13.74,33.63,33.38,33.76,33.14,87.7,88.4,87.5,0.572,30.22,30.49,29.99,2.455,2.698,323.7,10.08,2.85,256.7723,8.7,0.02514658,0.02776851,0.3764928
"2018-11-17 11:00:00",25012,"CKVY",13.74,33.38,33.46,33.69,33.2,88,88,87.4,0.568,30.19,30.46,29.93,2.175,2.295,293.6,7.058,2.63,262.0052,8.7,0.0246705,0.02717026,0.3943325
"2018-11-17 11:05:00",25013,"CKVY",13.75,33.69,33.67,33.94,33.32,87.5,88.1,87.4,0.572,30.44,30.67,30.17,2.121,2.137,310.5,11.58,2.85,288.8875,8.7,0.0246705,0.02717026,0.3943325
"2018-11-17 11:10:00",25014,"CKVY",13.77,33.69,33.78,33.94,33.63,87,87.7,86.9,0.569,30.39,30.63,30.17,1.987,2.013,326.4,10.95,2.85,305.1864,8.7,0.0246705,0.02717026,0.3943325
"2018-11-17 11:15:00",25015,"CKVY",13.78,34.24,34.03,34.49,33.63,85.7,87.3,85.6,0.573,30.47,30.75,30.19,1.849,1.883,326.2,11.41,3.069,294.5309,8.7,0.02753666,0.03007156,0.4089519
"2018-11-17 11:20:00",25016,"CKVY",13.78,34.05,34.07,34.37,33.87,85.3,86.1,85.3,0.566,30.24,30.47,30.05,1.748,1.834,341.1,12.4,3.288,284.7513,8.7,0.02753666,0.03007156,0.4089519
"2018-11-17 11:25:00",25017,"CKVY",13.79,34.3,34.16,34.36,33.93,83,85.3,83,0.556,29.9,30.21,29.57,1.706,1.771,321.7,12.75,2.411,268.2307,8.7,0.02753666,0.03007156,0.4089519
"2018-11-17 11:30:00",25018,"CKVY",13.79,33.62,34.19,34.73,33.56,85.9,85.9,81.9,0.56,29.71,29.89,29.54,1.551,1.612,254.5,25.82,1.754,268.3083,8.7,0.02498809,0.02742912,0.4209722
"2018-11-17 11:35:00",25019,"CKVY",13.79,33.74,33.52,33.81,33.31,87,87.1,85.9,0.57,30.03,30.34,29.72,1.329,1.421,220,4.507,1.754,239.8762,8.7,0.02498809,0.02742912,0.4209722
"2018-11-17 11:40:00",25020,"CKVY",13.8,35.04,34.09,35.16,33.68,84.3,87,84.2,0.581,30.34,30.88,30.14,1.082,1.218,211.7,2.628,1.315,235.2328,8.7,0.02498809,0.02742912,0.4209722
"2018-11-17 11:45:00",25021,"CKVY",13.8,38.81,37.01,38.81,34.92,72.36,84.5,72.36,0.579,30.84,31.22,30.42,0.739,0.948,210.3,0.014,0.658,280.2492,8.7,0.02961102,0.03217663,0.4292213
"2018-11-17 11:50:00",25022,"CKVY",13.82,36.4,37.77,39.12,36.4,75.69,75.72,70.16,0.551,29.61,30.77,28.76,0.448,0.579,269.3,23.9,1.315,320.3637,8.7,0.02961102,0.03217663,0.4292213
"2018-11-17 11:55:00",25023,"CKVY",13.82,37.76,37.48,38.26,36.4,71.43,75.76,70.23,0.549,29.82,30.35,29.08,0.125,0.26,267.6,0.069,0,342.4341,8.7,0.02961102,0.03217663,0.4292213
"2018-11-17 12:00:00",25024,"CKVY",13.83,36.52,37.19,37.82,36.52,72.77,74.21,71.43,0.532,29.41,29.69,28.62,0.303,0.166,337.1,25.73,1.754,304.0201,8.7,0.03097416,0.0333492,0.4350665
"2018-11-17 12:05:00",25025,"CKVY",13.83,36.9,36.59,37.02,36.28,71.15,73.42,71.02,0.528,28.53,28.78,28.26,0.37,0.372,350.2,9.48,1.315,284.3607,8.7,0.03097416,0.0333492,0.4350665
"2018-11-17 12:10:00",25026,"CKVY",13.83,38.44,37.36,38.44,36.77,66.96,71.15,66.96,0.528,28.32,28.53,28.11,0.379,0.379,333.2,0.103,0.658,277.8556,8.7,0.03097416,0.0333492,0.4350665
"2018-11-17 12:15:00",25027,"CKVY",13.84,37.76,38.48,38.75,37.64,70.95,70.95,66.79,0.545,29,29.23,28.32,0.344,0.363,210,28.94,1.754,285.654,8.7,0.03081305,0.03324847,0.4378021
"2018-11-17 12:20:00",25028,"CKVY",13.84,36.52,36.88,37.76,36.4,72.49,73.63,70.98,0.53,28.96,29.43,28.35,0.578,0.422,225.7,30.33,2.63,290.5116,8.7,0.03081305,0.03324847,0.4378021
"2018-11-17 12:25:00",25029,"CKVY",13.84,37.27,36.66,37.27,36.22,71.57,74.48,71.57,0.539,28.85,29.28,28.4,0.882,0.744,180,24.95,2.192,298.4054,8.7,0.03081305,0.03324847,0.4378021
"2018-11-17 12:30:00",25030,"CKVY",13.84,36.77,36.98,37.39,36.58,72.83,73.01,70.71,0.538,28.68,28.98,28.37,1.401,1.184,160.5,8.55,3.288,286.8872,8.7,0.03030931,0.03304029,0.4364787
"2018-11-17 12:35:00",25031,"CKVY",13.84,36.08,36.18,36.83,35.78,77.74,77.74,72.52,0.559,28.8,29.82,28.38,1.744,1.535,150.3,16.61,4.165,280.4687,8.7,0.03030931,0.03304029,0.4364787
"2018-11-17 12:40:00",25032,"CKVY",13.83,36.39,35.96,36.51,35.65,76.98,80.1,76.98,0.56,30.06,30.36,29.72,2.628,2.16,183.3,12.2,5.48,274.1968,8.7,0.03030931,0.03304029,0.4364787
"2018-11-17 12:45:00",25033,"CKVY",13.83,35.89,36.06,36.39,35.77,74.37,76.98,73.34,0.531,28.87,29.87,28.27,3.379,3.027,173,9.07,5.918,289.9324,8.7,0.02943858,0.03301248,0.4317597
"2018-11-17 12:50:00",25034,"CKVY",13.84,35.77,35.74,35.9,35.65,75.54,75.57,73.17,0.536,28.46,28.82,27.92,4.078,3.775,173.2,8.47,5.48,284.8764,8.7,0.02943858,0.03301248,0.4317597
"2018-11-17 12:55:00",25035,"CKVY",13.84,35.65,35.69,35.83,35.52,77.18,77.8,75.57,0.546,29.05,29.53,28.61,4.036,4.105,179.9,14.34,5.48,269.5709,8.7,0.02943858,0.03301248,0.4317597
"2018-11-17 13:00:00",25036,"CKVY",13.84,36.14,35.87,36.14,35.58,78.15,78.39,77.12,0.563,29.67,30.04,29.19,3.653,3.832,170.3,12.66,5.48,251.8609,8.7,0.02655222,0.03088573,0.424203
"2018-11-17 13:05:00",25037,"CKVY",13.84,35.15,35.65,36.14,35.09,80.4,80.4,76.5,0.557,29.5,30.01,29.01,4.062,3.852,153.5,8.94,6.357,265.5172,8.7,0.02655222,0.03088573,0.424203
"2018-11-17 13:10:00",25038,"CKVY",13.84,35.46,35.4,35.71,35.03,78.87,80.5,72.1,0.553,29,29.95,27.22,4.581,4.306,147.6,10.09,7.672,280.4879,8.7,0.02655222,0.03088573,0.424203
"2018-11-17 13:15:00",25039,"CKVY",13.85,35.83,35.59,35.83,35.4,72.82,79.45,72.79,0.518,28.69,29.92,27.81,5.331,4.921,174,6.901,6.795,268.1171,8.69,0.02561933,0.0300384,0.4133299
"2018-11-17 13:20:00",25040,"CKVY",13.84,37.44,36.88,37.81,35.83,68.81,72.79,68.64,0.522,28.12,28.54,27.62,4.839,5.126,185.8,29.02,6.138,278.5331,8.69,0.02561933,0.0300384,0.4133299
"2018-11-17 13:25:00",25041,"CKVY",13.84,38.37,37.68,38.43,37.19,48.93,70.94,47.66,0.385,24.97,28.88,20.11,5.326,5.076,241.4,43.29,10.3,367.0679,8.69,0.02561933,0.0300384,0.4133299
"2018-11-17 13:30:00",25042,"CKVY",13.84,38.43,38.71,38.98,38.37,48.34,53.63,45.67,0.381,21.5,23.48,19.57,6.152,5.654,295.3,9.78,11.4,475.9677,8.69,0.05195852,0.06123054,0.4017049
"2018-11-17 13:35:00",25043,"CKVY",13.84,36.88,38.21,38.74,36.88,49.48,53.22,46.49,0.367,21.16,23.18,19.42,7.948,6.986,299.9,10.49,14.47,533.4673,8.7,0.05195852,0.06123054,0.4017049
"2018-11-17 13:40:00",25044,"CKVY",13.84,37.93,37.78,38.24,36.76,47.83,50.68,46.08,0.37,20.06,21.43,19.19,8.91,8.33,302.3,17.92,13.59,475.0974,8.7,0.05195852,0.06123054,0.4017049
"2018-11-17 13:45:00",25045,"CKVY",13.84,37.81,37.74,38.06,37.5,44.94,49.37,44.64,0.346,19.23,20.53,17.92,9.79,9.49,288.1,9.9,15.78,442.2315,8.7,0.04527361,0.05896955,0.387198
"2018-11-17 13:50:00",25046,"CKVY",13.83,37.99,37.87,38.12,37.56,43.61,46.9,43.43,0.338,18.6,19.57,17.5,9.77,9.88,295.7,9.31,13.15,424.6327,8.7,0.04527361,0.05896955,0.387198
"2018-11-17 13:55:00",25047,"CKVY",13.84,38.12,38.16,38.43,37.87,46.63,49.41,42.51,0.363,19.24,21.02,17.34,9.3,9.55,298.2,11.27,12.93,446.0081,8.7,0.04527361,0.05896955,0.387198
"2018-11-17 14:00:00",25048,"CKVY",13.84,37.99,38.1,38.3,37.87,47.79,48.44,44.22,0.371,19.31,20.27,18.2,8.77,9.01,297.9,11.52,14.69,437.5837,8.7,0.04699438,0.06248733,0.3675616
"2018-11-17 14:05:00",25049,"CKVY",13.83,38.23,38.06,38.24,37.81,46.73,48.89,43.71,0.366,19.47,20.71,17.9,8.37,8.52,299.1,10.78,11.84,429.9514,8.69,0.04699438,0.06248733,0.3675616
"2018-11-17 14:10:00",25050,"CKVY",13.83,37.8,37.74,38.23,37.06,46.69,47.38,40.68,0.359,17.74,19.43,15.98,8.58,8.64,302.1,10.28,12.71,412.0794,8.7,0.04699438,0.06248733,0.3675616
"2018-11-17 14:15:00",25051,"CKVY",13.83,37.86,37.95,38.11,37.67,43.87,47.07,41.47,0.338,18.01,19.68,16.64,8.21,8.45,289.7,17.07,12.28,380.4531,8.69,0.04166095,0.056167,0.3447976
"2018-11-17 14:20:00",25052,"CKVY",13.83,37.67,37.85,37.98,37.61,41.13,44.35,40.51,0.315,17.17,18.14,15.76,8.6,8.32,291,10.13,15.34,367.0056,8.69,0.04166095,0.056167,0.3447976
"2018-11-17 14:25:00",25053,"CKVY",13.83,37.92,37.79,37.98,37.55,41.12,45.21,38.62,0.318,16.79,18.53,14.83,8.68,8.54,294.7,9.88,13.59,362.7654,8.69,0.04166095,0.056167,0.3447976
"2018-11-17 14:30:00",25054,"CKVY",13.83,37.48,37.75,37.98,37.48,42.08,44.97,40.64,0.32,17.11,18.37,15.91,9.19,8.87,286.9,11.89,15.56,371.067,8.69,0.04117995,0.05619271,0.3196215
"2018-11-17 14:35:00",25055,"CKVY",13.82,37.29,37.32,37.54,37.11,39.27,44.01,39.27,0.296,15.92,17.39,14.76,9.89,9.63,280,7.528,16,361.2195,8.69,0.04117995,0.05619271,0.3196215
"2018-11-17 14:40:00",25056,"CKVY",13.82,37.41,37.18,37.41,36.8,41.36,44.42,39.3,0.313,16.3,17.49,14.82,10.23,10.06,274.1,10.15,13.59,352.0048,8.69,0.04117995,0.05619271,0.3196215
"2018-11-17 14:45:00",25057,"CKVY",13.82,37.35,37.36,37.6,37.04,41.19,45.03,40.88,0.311,16.92,18.2,15.59,10.13,10.11,274.6,9.14,12.71,342.238,8.69,0.03928065,0.05537261,0.2915495
"2018-11-17 14:50:00",25058,"CKVY",13.82,36.98,37.37,37.6,36.86,44.35,44.62,40.26,0.33,16.82,17.93,15.35,9.64,9.81,276,9.47,13.81,332.4687,8.69,0.03928065,0.05537261,0.2915495
"2018-11-17 14:55:00",25059,"CKVY",13.81,37.6,37.42,37.72,36.92,42.84,46.99,42.7,0.327,17.93,19.29,16.42,9.05,9.39,287.1,8.23,12.93,322.7077,8.69,0.03928065,0.05537261,0.2915495
"2018-11-17 15:00:00",25060,"CKVY",13.81,37.47,37.43,37.6,37.23,42.39,44.59,40.71,0.322,16.72,17.84,15.62,9.25,9.29,290.3,12.22,15.78,312.7599,8.69,0.03612211,0.05139446,0.2606483
"2018-11-17 15:05:00",25061,"CKVY",13.82,37.35,37.36,37.66,37.17,45.48,45.72,42.36,0.344,17.62,18.42,16.61,8.92,9.18,301.3,9.53,13.37,301.7346,8.69,0.03612211,0.05139446,0.2606483
"2018-11-17 15:10:00",25062,"CKVY",13.82,37.23,37.3,37.48,37.1,43.35,45.44,41.05,0.326,17.07,18.17,15.72,9.15,9.01,301.1,10.58,12.71,290.2054,8.69,0.03612211,0.05139446,0.2606483
"2018-11-17 15:15:00",25063,"CKVY",13.82,37.1,37.16,37.29,36.98,44,45.62,42.84,0.329,17.35,18.16,16.59,8.73,8.92,299.4,9.43,12.06,278.5462,8.69,0.03241767,0.04687949,0.2279427
"2018-11-17 15:20:00",25064,"CKVY",13.82,36.86,37.06,37.23,36.86,43.38,46.23,43.38,0.322,17.54,18.36,16.66,8.53,8.57,302,10.05,12.49,266.9538,8.69,0.03241767,0.04687949,0.2279427
"2018-11-17 15:25:00",25065,"CKVY",13.82,36.61,36.8,36.98,36.61,43.59,46.4,42.9,0.32,17.13,18.17,16.42,8.74,8.6,301.3,9.83,14.47,255.0467,8.69,0.03241767,0.04687949,0.2279427
"2018-11-17 15:30:00",25066,"CKVY",13.82,36.3,36.6,36.92,36.24,44.28,46.37,42.87,0.321,16.89,17.75,16.16,9.44,9.06,312.6,14.85,15.56,242.5588,8.69,0.02846977,0.04218344,0.1936319
"2018-11-17 15:35:00",25067,"CKVY",13.81,36.11,36.27,36.42,36.05,42.59,44.24,41.19,0.307,15.83,16.61,14.79,10.15,9.8,297.3,9.07,15.12,229.7712,8.69,0.02846977,0.04218344,0.1936319
"2018-11-17 15:40:00",25068,"CKVY",13.82,35.87,36,36.18,35.74,46.23,46.75,42.49,0.33,16.44,17.64,15.37,10.15,10.19,293.7,8.16,12.49,217.1143,8.69,0.02846977,0.04218344,0.1936319
"2018-11-17 15:45:00",25069,"CKVY",13.82,35.56,35.66,35.87,35.44,43.45,47.78,42.77,0.306,16.28,17.82,15.17,10.11,10.08,293.1,9.13,15.34,204.9379,8.69,0.02615558,0.04068524,0.1582092
"2018-11-17 15:50:00",25070,"CKVY",13.83,35.5,35.47,35.62,35.25,43.28,45.96,40.3,0.304,15.48,16.7,13.68,9.94,10.01,289.3,7.86,14.25,192.9946,8.69,0.02615558,0.04068524,0.1582092
"2018-11-17 15:55:00",25071,"CKVY",13.83,35.13,35.24,35.5,35,46.1,46.4,42.9,0.319,15.75,16.65,14.94,9.93,9.91,289.6,7.624,12.93,181.0777,8.69,0.02615558,0.04068524,0.1582092
"2018-11-17 16:00:00",25072,"CKVY",13.83,34.63,34.92,35.19,34.63,48.94,49.15,45.99,0.332,17.06,17.62,16.4,9.23,9.63,293.7,8.17,11.62,169.0378,8.68,0.02221748,0.03585413,0.1218689
"2018-11-17 16:05:00",25073,"CKVY",13.83,34.45,34.52,34.76,34.32,46.82,50.11,46.75,0.315,16.95,17.92,16.15,8.54,8.85,288.8,9.36,11.84,156.939,8.68,0.02221748,0.03585413,0.1218689
"2018-11-17 16:10:00",25074,"CKVY",13.84,34.08,34.31,34.57,34.08,46.23,48.57,45.89,0.307,16.19,16.87,15.58,7.973,8.31,290.1,8.07,11.4,145.0519,8.68,0.02221748,0.03585413,0.1218689
"2018-11-17 16:15:00",25075,"CKVY",13.85,33.64,34.01,34.26,33.64,47.06,47.54,44.41,0.307,15.5,16.03,14.77,7.899,7.988,288.6,9,11.62,133.5769,8.68,0.01668493,0.02809724,0.08577811
"2018-11-17 16:20:00",25076,"CKVY",13.85,33.27,33.5,33.77,33.21,47.47,47.54,46.37,0.305,15.47,15.73,15.18,7.89,7.951,288.7,8.19,10.96,122.3868,8.68,0.01668493,0.02809724,0.08577811
"2018-11-17 16:25:00",25077,"CKVY",13.85,32.9,33.06,33.4,32.84,48.81,48.94,47.16,0.309,15.53,15.85,15.01,7.958,7.848,291.4,8.36,11.84,111.0427,8.68,0.01668493,0.02809724,0.08577811
"2018-11-17 16:30:00",25078,"CKVY",13.86,32.35,32.54,32.96,32.16,51.21,51.21,48.77,0.317,16.11,16.36,15.69,7.457,7.636,296.6,9.29,9.43,99.29656,8.68,0.01232793,0.02243631,0.05168474
"2018-11-17 16:35:00",25079,"CKVY",13.67,31.3,31.94,32.35,31.3,53.89,53.99,51.21,0.32,16.37,16.74,16.02,6.902,7.181,299.8,10.07,9.43,87.17802,8.68,0.01232793,0.02243631,0.05168474
"2018-11-17 16:40:00",25080,"CKVY",13.12,30.31,30.86,31.3,30.31,56.74,56.74,53.75,0.324,16.49,16.87,16.17,6.13,6.547,311.4,10.64,9.43,66.27932,8.68,0.01232793,0.02243631,0.05168474
"2018-11-17 16:45:00",25081,"CKVY",13.07,30.18,30.22,30.37,30.06,56.7,57.56,56.7,0.322,16.87,17.07,16.67,5.775,5.976,314,8.94,7.891,42.16999,8.68,0.003788842,0.01094465,0.02474346
"2018-11-17 16:50:00",25082,"CKVY",13.05,30.31,30.3,30.49,30.12,57.39,57.39,56.5,0.327,16.87,17.09,16.58,5.228,5.539,320.1,10.11,8.33,21.56785,8.67,0.003788842,0.01094465,0.02474346
"2018-11-17 16:55:00",25083,"CKVY",13.04,30.31,30.31,30.56,30.06,58.04,58.28,56.84,0.331,17.08,17.42,16.87,4.768,4.961,338.4,15.69,5.918,12.98657,8.67,0.003788842,0.01094465,0.02474346
"2018-11-17 17:00:00",25084,"CKVY",13.01,30.81,30.69,31,30.31,56.16,58.01,55.89,0.327,17.16,17.4,16.98,3.599,4.225,345.1,26.47,3.288,10.88891,8.67,0.001194621,0.006453226,0.01057067
"2018-11-17 17:05:00",25085,"CKVY",12.99,30.32,30.72,30.94,30.32,57.6,57.6,56.06,0.329,17.08,17.21,16.86,2.664,2.998,4.913,30.09,3.946,8.530993,8.67,0.001194621,0.006453226,0.01057067
"2018-11-17 17:10:00",25086,"CKVY",12.99,30.08,30.38,30.69,30.02,58.47,58.5,57.19,0.33,17.25,17.5,16.99,1.985,2.341,356.9,17.46,3.726,6.086176,8.67,0.001194621,0.006453226,0.01057067
"2018-11-17 17:15:00",25087,"CKVY",12.98,30.21,29.87,30.21,29.59,58.09,59.6,58.09,0.33,17.29,17.45,17.13,2.126,1.939,358,15.38,5.699,3.988433,8.67,-0.001101375,-0.0009999996,0.002983759
"2018-11-17 17:20:00",25088,"CKVY",12.97,30.45,30.48,31.01,30.08,57.13,58.09,55.83,0.328,17.07,17.31,16.82,2.836,2.493,338.7,11.66,5.918,2.401807,8.67,-0.001101375,-0.0009999996,0.002983759
"2018-11-17 17:25:00",25089,"CKVY",12.96,30.52,30.51,30.95,30.15,56.38,57.54,55.73,0.324,16.98,17.19,16.68,3.47,3.077,341.5,16.73,7.453,1.360196,8.67,-0.001101375,-0.0009999996,0.002983759
"2018-11-17 17:30:00",25090,"CKVY",12.96,29.91,30.35,30.77,29.84,57.9,57.93,55.8,0.325,16.76,16.96,16.59,4.033,3.928,347.2,21.16,8.11,0.6956311,8.67,-0.0002039266,0.0002102499,3.615335E-05
"2018-11-17 17:35:00",25091,"CKVY",12.95,29.72,29.85,30.16,29.54,57.42,57.96,56.39,0.32,16.59,16.97,16.25,3.902,3.968,332.5,12.39,7.891,0.2819707,8.67,-0.0002039266,0.0002102499,3.615335E-05
"2018-11-17 17:40:00",25092,"CKVY",12.95,30.1,29.77,30.22,29.35,56.25,57.9,55.67,0.318,16.37,16.63,16.08,4.28,4.117,329,11.45,8.99,0.08607268,8.67,-0.0002039266,0.0002102499,3.615335E-05
"2018-11-17 17:45:00",25093,"CKVY",12.94,29.29,29.7,30.1,29.23,58.24,58.34,56.08,0.319,16.4,16.6,16.11,4.838,4.5,334.2,11.28,10.08,0.007502151,8.67,0.0007948735,0.001432191,2.5E-07
"2018-11-17 17:50:00",25094,"CKVY",12.94,29.17,29.16,29.48,28.86,58.8,59.44,58.04,0.32,16.57,16.71,16.36,5.183,5.047,333.2,9.92,7.672,0,8.67,0.0007948735,0.001432191,2.5E-07
"2018-11-17 17:55:00",25095,"CKVY",12.93,28.62,28.61,29.24,28.31,60.52,61.37,58.83,0.322,16.7,16.92,16.46,4.801,5.033,331.8,12.71,6.138,0,8.67,0.0007948735,0.001432191,2.5E-07
"2018-11-17 18:00:00",25096,"CKVY",12.93,28.62,28.92,29.18,28.56,60.31,60.52,59.25,0.321,16.66,16.85,16.46,4.326,4.559,341.9,10.98,6.795,0,8.67,0.001081703,0.001722061,2.5E-07
"2018-11-17 18:05:00",25097,"CKVY",12.91,28.07,28.32,28.62,27.94,62.03,62.06,60.24,0.323,16.64,16.8,16.47,4.177,4.267,351.1,9.6,5.699,0,8.67,0.001081703,0.001722061,2.5E-07
"2018-11-17 18:10:00",25098,"CKVY",12.92,28.01,28.01,28.32,27.76,62.27,62.82,61.96,0.323,16.82,17.08,16.55,4.372,4.252,345.7,6.97,7.672,0,8.67,0.001081703,0.001722061,2.5E-07
"2018-11-17 18:15:00",25099,"CKVY",12.91,27.51,27.79,28.07,27.45,63.54,63.54,62.34,0.323,16.8,16.99,16.62,4.547,4.424,346.2,6.992,6.576,0,8.67,0.0004266575,0.0009180462,2.5E-07
"2018-11-17 18:20:00",25100,"CKVY",12.91,27.15,27.43,27.76,27.02,64.23,64.37,63.47,0.322,16.78,16.99,16.52,4.605,4.581,345.2,7.004,6.138,0,8.67,0.0004266575,0.0009180462,2.5E-07
"2018-11-17 18:25:00",25101,"CKVY",12.91,27.03,27.2,27.52,26.96,64.68,64.68,63.62,0.322,16.69,16.85,16.52,4.794,4.71,344.1,11.62,7.453,0,8.67,0.0004266575,0.0009180462,2.5E-07
"2018-11-17 18:30:00",25102,"CKVY",12.91,27.28,27.25,27.46,26.9,63.35,64.79,63.35,0.319,16.68,16.91,16.46,5.227,4.985,343.4,7.733,8.11,0,8.67,0.000566816,0.00105451,2.5E-07
"2018-11-17 18:35:00",25103,"CKVY",12.9,26.78,27.2,27.4,26.78,65.24,65.24,63.28,0.322,16.58,16.77,16.36,5.48,5.407,335.3,9.48,7.672,0,8.67,0.000566816,0.00105451,2.5E-07
"2018-11-17 18:40:00",25104,"CKVY",12.89,26.66,26.75,27.09,26.47,65.89,66.03,65.2,0.324,16.81,17.04,16.59,4.978,5.299,341.2,10.82,5.042,0,8.67,0.000566816,0.00105451,2.5E-07
"2018-11-17 18:45:00",25105,"CKVY",12.9,26.29,26.44,26.72,26.16,66.55,67.13,65.96,0.322,16.8,17.07,16.57,4.148,4.557,353.9,8.47,6.795,0,8.67,0.0006425811,0.001121192,2.5E-07
"2018-11-17 18:50:00",25106,"CKVY",12.88,26.79,26.59,26.85,26.23,65,66.82,64.97,0.321,16.7,16.92,16.41,3.918,3.964,352.4,10.58,6.576,0,8.67,0.0006425811,0.001121192,2.5E-07
"2018-11-17 18:55:00",25107,"CKVY",12.89,26.55,26.63,26.85,26.3,65.9,66.04,64.76,0.322,16.55,16.7,16.27,4.057,3.97,353.7,5.271,5.918,0,8.67,0.0006425811,0.001121192,2.5E-07
"2018-11-17 19:00:00",25108,"CKVY",12.88,26.67,26.61,26.79,26.42,65.97,66.28,65.62,0.324,16.78,17.03,16.51,4.023,4.072,1.347,5.687,4.822,0,8.67,-0.0001061341,0.0002297589,2.5E-07
"2018-11-17 19:05:00",25109,"CKVY",12.88,26.18,26.21,26.67,25.75,67,67.9,65.8,0.323,16.66,16.97,16.15,3.657,3.883,23.56,11.37,4.822,0,8.67,-0.0001061341,0.0002297589,2.5E-07
"2018-11-17 19:10:00",25110,"CKVY",12.87,26.67,26.61,26.8,26.24,67.24,67.28,66.18,0.33,17.06,17.33,16.77,3.375,3.52,39.16,4.902,4.165,0,8.67,-0.0001061341,0.0002297589,2.5E-07
"2018-11-17 19:15:00",25111,"CKVY",12.88,26.8,26.71,26.86,26.55,66.94,67.42,66.8,0.331,17.26,17.39,17.14,2.845,3.097,11.23,14.98,2.63,0,8.67,-0.0005831474,-0.0003726388,2.5E-07
"2018-11-17 19:20:00",25112,"CKVY",12.88,27.05,26.81,27.11,26.55,65.77,67.18,65.74,0.328,17.2,17.34,17.04,2.75,2.755,339.7,5.767,3.946,0,8.67,-0.0005831474,-0.0003726388,2.5E-07
"2018-11-17 19:25:00",25113,"CKVY",12.88,25.88,26.64,27.17,25.81,68.11,68.14,65.15,0.324,16.85,17.2,16.58,2.741,2.722,344.3,5.217,3.946,0,8.67,-0.0005831474,-0.0003726388,2.5E-07
"2018-11-17 19:30:00",25114,"CKVY",12.87,23.46,24.83,25.88,23.46,72.85,72.89,68.11,0.313,16.27,16.86,15.11,2.811,2.81,340.5,5.545,3.069,0,8.67,-0.001264045,-0.001274172,2.5E-07
"2018-11-17 19:35:00",25115,"CKVY",12.87,23.96,23.99,24.7,23.28,68.87,74.36,68.87,0.302,16.69,17.27,15.23,2.577,2.755,7.239,11.4,3.288,0,8.67,-0.001264045,-0.001274172,2.5E-07
"2018-11-17 19:40:00",25116,"CKVY",12.86,22.72,22.99,24.02,22.6,74.98,75.46,68.73,0.312,15.68,16.25,14.93,1.652,2.098,53.8,26.39,1.315,0,8.67,-0.001264045,-0.001274172,2.5E-07
"2018-11-17 19:45:00",25117,"CKVY",12.87,20.43,22.4,23.15,20.37,71.89,75.67,71.34,0.272,15.4,16.55,12.79,1.471,1.509,304.1,42.66,2.85,0,8.67,-0.00207428,-0.002451902,2.5E-07
"2018-11-17 19:50:00",25118,"CKVY",12.86,17.53,18.21,20.37,17.53,79.52,83.4,71.07,0.265,12.69,14.21,11.06,1.684,1.565,279,41.12,3.726,0,8.67,-0.00207428,-0.002451902,2.5E-07
"2018-11-17 19:55:00",25119,"CKVY",12.86,19.02,18,19.02,17.03,83.2,85.2,79.39,0.296,13.9,15.04,11.9,1.991,1.83,225.2,37.82,2.63,0,8.66,-0.00207428,-0.002451902,2.5E-07
"2018-11-17 20:00:00",25120,"CKVY",12.85,20.57,19.83,20.57,18.89,80.1,83.2,80.1,0.305,15.12,15.54,14.5,1.962,2.006,244,14.62,2.63,0,8.66,-0.002378147,-0.002962066,2.5E-07
"2018-11-17 20:05:00",25121,"CKVY",12.86,20.57,20.95,21.37,20.5,78.67,80.2,77.13,0.299,15.48,15.88,14.68,1.796,1.805,246.5,3.092,3.507,0,8.66,-0.002378147,-0.002962066,2.5E-07
"2018-11-17 20:10:00",25122,"CKVY",12.85,19.7,20.37,21.12,19.52,77.81,81,76.16,0.285,14.71,15.65,13.43,2.47,2.135,243.1,9.32,4.165,0,8.66,-0.002378147,-0.002962066,2.5E-07
"2018-11-17 20:15:00",25123,"CKVY",12.85,19.7,18.6,19.7,17.41,86.5,88.8,77.2,0.317,14.53,16.56,12.32,2.836,2.721,233.1,15.97,4.384,0,8.66,-0.002090847,-0.002499627,2.5E-07
"2018-11-17 20:20:00",25124,"CKVY",12.85,19.39,19.46,19.82,19.08,84.2,86.5,83.3,0.305,15.58,16.32,14.95,2.76,2.829,207.6,13.14,3.069,0,8.66,-0.002090847,-0.002499627,2.5E-07
"2018-11-17 20:25:00",25125,"CKVY",12.85,19.58,19.55,19.76,19.33,82.7,84.3,82.1,0.301,15.38,15.67,14.94,2.801,2.766,197.3,7.345,4.822,0,8.66,-0.002090847,-0.002499627,2.5E-07
"2018-11-17 20:30:00",25126,"CKVY",12.84,20.01,19.79,20.2,19.52,82.6,83.4,82.2,0.307,15.42,15.96,14.98,3.333,2.993,180.8,6.188,5.699,0,8.66,-0.001791542,-0.002054082,2.5E-07
"2018-11-17 20:35:00",25127,"CKVY",12.84,18.04,19.4,20.14,18.04,81.4,82.7,81.4,0.278,14.81,15.72,13.3,3.297,3.392,189.4,7.615,3.726,0,8.66,-0.001791542,-0.002054082,2.5E-07
"2018-11-17 20:40:00",25128,"CKVY",12.84,16.31,16.83,18.16,16.31,84.2,84.2,80.3,0.267,12.36,13.42,11.95,2.183,2.772,180.1,27.03,1.534,0,8.66,-0.001791542,-0.002054082,2.5E-07
"2018-11-17 20:45:00",25129,"CKVY",12.84,16.68,16.46,16.74,16.25,87.1,87.3,84.2,0.28,13.07,13.63,12.31,1.035,1.602,191.3,13.6,1.973,0,8.66,-0.001819907,-0.002122191,2.5E-07
"2018-11-17 20:50:00",25130,"CKVY",12.83,17.24,16.82,17.24,16.37,87,87.9,86.2,0.287,13.62,14.18,12.98,0.902,0.905,311.8,35.34,3.069,0,8.66,-0.001819907,-0.002122191,2.5E-07
"2018-11-17 20:55:00",25131,"CKVY",12.81,17.3,17.45,17.67,17.17,85.3,87,85.3,0.282,14.04,14.39,13.57,1.492,1.232,268.8,9.52,3.069,0,8.66,-0.001819907,-0.002122191,2.5E-07
"2018-11-17 21:00:00",25132,"CKVY",12.81,15.81,16.42,17.3,15.75,85.4,85.4,84.4,0.265,12.67,13.64,12.02,1.842,1.66,258.8,6.732,2.63,0,8.66,-0.002839176,-0.003755715,2.5E-07
"2018-11-17 21:05:00",25133,"CKVY",12.82,15.63,15.47,15.88,15.2,87.7,87.7,85.4,0.27,12.03,12.62,11.68,2.094,1.913,282.2,21.13,4.603,0,8.66,-0.002839176,-0.003755715,2.5E-07
"2018-11-17 21:10:00",25134,"CKVY",12.82,15.7,16.2,16.69,15.63,85.4,88.9,85.3,0.263,13.03,13.95,12.06,2.299,2.225,293.5,8.12,4.822,0,8.66,-0.002839176,-0.003755715,2.5E-07
"2018-11-17 21:15:00",25135,"CKVY",12.81,14.4,14.97,15.64,14.4,87.3,87.3,85.3,0.254,11.62,12.04,11.28,2.005,2.216,271,17.87,2.411,0,8.66,-0.002103505,-0.002565382,2.5E-07
"2018-11-17 21:20:00",25136,"CKVY",12.82,13.97,14.25,14.46,13.84,88.8,89.4,87.3,0.254,11.53,11.85,11.14,1.622,1.87,282.5,8.07,1.754,0,8.66,-0.002103505,-0.002565382,2.5E-07
"2018-11-17 21:25:00",25137,"CKVY",12.82,14.34,14.14,14.47,13.84,90.6,90.8,88.8,0.263,11.76,12.25,11.15,1.227,1.365,334.4,15.54,1.754,0,8.66,-0.002103505,-0.002565382,2.5E-07
"2018-11-17 21:30:00",25138,"CKVY",12.82,15.71,15.21,15.83,14.28,91.2,92.3,90.6,0.281,13.18,13.93,12.04,1.168,1.185,319.2,28.43,1.754,0,8.66,-0.002568891,-0.003332475,2.5E-07
"2018-11-17 21:35:00",25139,"CKVY",12.81,16.39,16.11,16.39,15.71,89,91.2,89,0.283,13.71,13.92,13.45,1.442,1.295,233.4,14.78,3.288,0,8.66,-0.002568891,-0.003332475,2.5E-07
"2018-11-17 21:40:00",25140,"CKVY",12.81,15.96,16.23,16.39,15.89,87.8,89,87.6,0.274,13.4,13.65,12.87,2.031,1.742,207,8.25,4.603,0,8.66,-0.002568891,-0.003332475,2.5E-07
"2018-11-17 21:45:00",25141,"CKVY",12.81,15.09,15.7,16.02,15.09,86.7,88.4,86.7,0.26,12.74,13.2,11.85,2.15,2.13,220.5,13.26,2.85,0,8.66,-0.00247989,-0.00314541,2.5E-07
"2018-11-17 21:50:00",25142,"CKVY",12.81,14.53,14.84,15.21,14.47,89.5,90.4,86.7,0.262,12.09,12.72,11.32,2.136,2.139,232.9,19.09,3.288,0,8.66,-0.00247989,-0.00314541,2.5E-07
"2018-11-17 21:55:00",25143,"CKVY",12.8,13.23,13.85,14.59,13.17,89.7,89.7,87.8,0.248,11.11,12.04,10.57,1.699,1.814,217.9,15.05,3.288,0,8.66,-0.00247989,-0.00314541,2.5E-07
"2018-11-17 22:00:00",25144,"CKVY",12.8,13.73,13.63,14.1,13.23,91.6,92.4,89.8,0.259,11.61,12.31,10.79,1.752,1.66,277.9,34.91,2.411,0,8.66,-0.002255298,-0.002819453,2.5E-07
"2018-11-17 22:05:00",25145,"CKVY",12.8,14.47,14.47,15.15,13.73,90.5,93.3,89.6,0.265,12.52,13.55,11.5,1.378,1.569,304.4,73.42,2.411,0,8.67,-0.002255298,-0.002819453,2.5E-07
"2018-11-17 22:10:00",25146,"CKVY",12.8,14.97,14.74,15.03,14.41,90.9,91.3,90.5,0.271,12.55,12.86,12.15,0.989,1.202,281.8,93.7,2.411,0,8.66,-0.002255298,-0.002819453,2.5E-07
"2018-11-17 22:15:00",25147,"CKVY",12.8,14.78,14.85,15.21,14.47,90.5,91.3,89.6,0.268,12.56,13.12,11.99,1.115,1.044,99.5,13.54,2.63,0,8.67,-0.002754259,-0.003650608,2.5E-07
"2018-11-17 22:20:00",25148,"CKVY",12.79,14.78,14.83,14.97,14.66,90.4,91,90.3,0.268,12.61,12.8,12.34,0.9,1.062,85.8,0.12,1.534,0,8.67,-0.002754259,-0.003650608,2.5E-07
"2018-11-17 22:25:00",25149,"CKVY",12.79,14.97,14.94,15.09,14.72,90.9,91,90.4,0.272,12.73,12.92,12.43,0.844,0.897,140.2,51.47,1.534,0,8.67,-0.002754259,-0.003650608,2.5E-07
"2018-11-17 22:30:00",25150,"CKVY",12.79,14.04,14.67,15.09,14.04,88.8,91,88.8,0.255,12.25,12.93,11.35,0.77,0.746,193.2,7.08,3.507,0,8.67,-0.003061345,-0.004229785,2.5E-07
"2018-11-17 22:35:00",25151,"CKVY",12.79,11.69,12.26,14.11,11.63,89.5,89.5,83.9,0.231,9.09,11.38,7.868,0.981,0.849,282.5,51.19,2.192,0,8.67,-0.003061345,-0.004229785,2.5E-07
"2018-11-17 22:40:00",25152,"CKVY",12.78,11.51,11.54,11.76,11.38,91.2,91.2,89.5,0.234,9.26,9.65,8.93,0.95,1.011,228.9,5.682,1.315,0,8.67,-0.003061345,-0.004229785,2.5E-07
"2018-11-17 22:45:00",25153,"CKVY",12.78,12.37,11.97,12.75,11.32,93.1,93.5,91,0.248,10.13,11.22,9.26,0.793,0.869,270.2,29.77,2.85,0,8.67,-0.002766867,-0.003803965,2.5E-07
"2018-11-17 22:50:00",25154,"CKVY",12.77,11.76,11.84,12.44,11.51,91.2,93,90.4,0.236,9.79,10.78,9.23,0.482,0.629,247.6,75.6,0.658,0,8.67,-0.002766867,-0.003803965,2.5E-07
"2018-11-17 22:55:00",25155,"CKVY",12.78,12.62,12.13,12.75,11.69,93.4,93.4,91.2,0.252,10.33,11.21,9.62,0.359,0.412,80.5,31.6,0.877,0,8.67,-0.002766867,-0.003803965,2.5E-07
"2018-11-17 23:00:00",25156,"CKVY",12.76,13.06,13.06,13.31,12.62,93.6,94,93.4,0.257,11.6,11.87,11.09,0.045,0.257,18.97,0.058,0.877,0,8.67,-0.003278872,-0.004834143,2.5E-07
"2018-11-17 23:05:00",25157,"CKVY",12.77,12.51,12.94,13.25,12.38,91.7,93.6,91.6,0.246,11.3,11.73,10.42,0.35,0.125,274.2,86.3,2.192,0,8.67,-0.003278872,-0.004834143,2.5E-07
"2018-11-17 23:10:00",25158,"CKVY",12.77,11.83,12.09,12.51,11.76,90.8,91.6,90.7,0.236,9.97,10.53,9.59,0.647,0.509,168.4,11.37,1.315,0,8.67,-0.003278872,-0.004834143,2.5E-07
"2018-11-17 23:15:00",25159,"CKVY",12.77,11.21,11.43,11.89,10.96,90.8,90.9,90.3,0.23,9.22,9.73,8.7,1.222,0.865,148.2,12.05,3.288,0,8.67,-0.003188287,-0.004650193,2.5E-07
"2018-11-17 23:20:00",25160,"CKVY",12.77,10.96,11.28,11.89,10.9,90.7,92.6,90.7,0.227,9.29,10.15,8.72,1.757,1.539,200.6,34.34,4.165,0,8.67,-0.003188287,-0.004650193,2.5E-07
"2018-11-17 23:25:00",25161,"CKVY",12.76,8.92,10.05,10.9,8.79,88.7,91,88.4,0.203,7.687,8.72,6.072,2.686,2.269,242.2,8.04,4.603,0,8.67,-0.003188287,-0.004650193,2.5E-07
"2018-11-17 23:30:00",25162,"CKVY",12.76,11.21,9.47,11.27,8.79,93.2,93.3,88.6,0.236,7.258,9.71,6.124,2.821,2.849,242.1,38.25,3.069,0,8.67,-0.001829858,-0.002219471,2.5E-07
"2018-11-17 23:35:00",25163,"CKVY",12.76,13.5,12.8,13.62,11.15,92.3,94.8,92.3,0.258,11.4,12.26,9.58,2.387,2.623,152.3,46.79,2.85,0,8.67,-0.001829858,-0.002219471,2.5E-07
"2018-11-17 23:40:00",25164,"CKVY",12.76,10.4,11.69,13.5,10.4,86.5,92.2,85.4,0.211,8.74,11.65,7.184,1.958,2.088,353.7,9.07,3.726,0,8.67,-0.001829858,-0.002219471,2.5E-07
"2018-11-17 23:45:00",25165,"CKVY",12.75,9.72,9.99,10.4,9.72,88.2,88.3,86.5,0.209,7.031,7.21,6.801,1.977,2.003,332.1,8.29,3.288,0,8.67,-0.001875015,-0.002270361,2.5E-07
"2018-11-17 23:50:00",25166,"CKVY",12.75,10.09,9.73,10.15,9.54,89.7,89.7,88.2,0.216,7.024,7.716,6.754,1.671,1.826,306.3,22.34,1.315,0,8.67,-0.001875015,-0.002270361,2.5E-07
"2018-11-17 23:55:00",25167,"CKVY",12.75,10.77,10.75,11.46,10.03,89.7,91.6,89.7,0.223,8.57,9.48,7.627,1.229,1.46,299,26.64,2.63,0,8.67,-0.001875015,-0.002270361,2.5E-07
"2018-11-18 00:00:00",25168,"CKVY",12.75,11.02,11.02,11.52,10.4,89.8,90.9,88.4,0.225,8.62,9.36,7.67,1.052,1.104,262,17.87,2.63,0,8.67,-0.002233052,-0.002881231,2.5E-07
"2018-11-18 00:05:00",25169,"CKVY",12.72,11.58,11.11,11.58,10.84,91,91,89.2,0.234,8.7,9.45,8.37,0.984,1.01,285.8,3.594,0.658,0,8.67,-0.002233052,-0.002881231,2.5E-07
"2018-11-18 00:10:00",25170,"CKVY",12.73,12.02,11.87,12.02,11.46,91.1,91.6,91,0.239,9.83,10.01,9.34,1.103,1.038,253.6,4.992,2.192,0,8.67,-0.002233052,-0.002881231,2.5E-07
"2018-11-18 00:15:00",25171,"CKVY",12.73,11.9,12.07,12.15,11.9,90.5,91.3,90.5,0.236,9.95,10.1,9.65,0.898,1.016,300.9,27.41,1.973,0,8.67,-0.002669167,-0.003621733,2.5E-07
"2018-11-18 00:20:00",25172,"CKVY",12.72,12.27,12.15,12.34,11.9,91.1,91.3,90.4,0.242,10.01,10.23,9.63,0.9,0.92,327.9,8.57,0.658,0,8.67,-0.002669167,-0.003621733,2.5E-07
"2018-11-18 00:25:00",25173,"CKVY",12.73,12.03,12.16,12.4,11.97,90.6,91.2,90.4,0.238,9.98,10.3,9.71,0.473,0.687,321.7,44.86,2.411,0,8.67,-0.002669167,-0.003621733,2.5E-07
"2018-11-18 00:30:00",25174,"CKVY",12.73,12.21,12.1,12.28,11.97,91.9,92.1,90.6,0.243,10.14,10.36,9.81,0.609,0.516,97.4,6.872,2.411,0,8.68,-0.002982778,-0.004216668,2.5E-07
"2018-11-18 00:35:00",25175,"CKVY",12.73,12.09,12.2,12.46,11.91,91.1,92.2,90.8,0.24,10.21,10.61,9.73,0.726,0.678,130,39.13,1.754,0,8.68,-0.002982778,-0.004216668,2.5E-07
"2018-11-18 00:40:00",25176,"CKVY",12.73,11.78,12.19,12.46,11.72,90.2,92,90.2,0.234,10.18,10.56,9.4,0.886,0.87,210.2,5.385,1.315,0,8.68,-0.002982778,-0.004216668,2.5E-07
"2018-11-18 00:45:00",25177,"CKVY",12.73,11.35,11.53,11.78,11.28,90.8,90.9,89.7,0.231,9.25,9.45,9.09,0.845,0.841,192.8,22.65,2.192,0,8.68,-0.002888539,-0.004034077,2.5E-07
"2018-11-18 00:50:00",25178,"CKVY",12.72,11.9,11.53,11.9,11.16,92.9,93,90.8,0.243,9.73,10.24,9,1.493,1.174,157,50.82,3.507,0,8.68,-0.002888539,-0.004034077,2.5E-07
"2018-11-18 00:55:00",25179,"CKVY",12.72,11.04,11.54,12.03,10.97,88.6,92.9,88.6,0.223,9.28,10.34,8.28,1.934,1.724,219.9,6.808,3.507,0,8.68,-0.002888539,-0.004034077,2.5E-07
"2018-11-18 01:00:00",25180,"CKVY",12.7,10.42,10.63,11.1,10.29,88.1,88.7,88,0.215,7.844,8.4,7.449,1.58,1.777,224.9,7.64,1.534,0,8.68,-0.002248554,-0.002881279,2.5E-07
"2018-11-18 01:05:00",25181,"CKVY",12.71,9.37,10.16,10.54,9.37,88.3,89.7,88,0.206,7.564,8.06,6.603,1.437,1.47,228.4,10.05,3.288,0,8.68,-0.002248554,-0.002881279,2.5E-07
"2018-11-18 01:10:00",25182,"CKVY",12.72,9.3,9.23,9.49,9.06,90.6,90.6,88.2,0.211,6.8,7.118,6.551,1.314,1.37,175.1,11,2.63,0,8.68,-0.002248554,-0.002881279,2.5E-07
"2018-11-18 01:15:00",25183,"CKVY",12.71,10.36,9.92,10.42,9.18,91.1,92.2,90.6,0.222,7.975,8.54,6.979,2.256,1.697,190,9.4,5.261,0,8.68,-0.002154957,-0.002766449,2.5E-07
"2018-11-18 01:20:00",25184,"CKVY",12.7,10.79,10.38,10.79,10.11,91.1,91.1,90.5,0.226,8.21,8.71,7.907,2.722,2.545,190.1,4.718,4.822,0,8.68,-0.002154957,-0.002766449,2.5E-07
"2018-11-18 01:25:00",25185,"CKVY",12.7,11.23,11.07,11.23,10.73,89.5,91.3,89.4,0.227,8.83,9.04,8.54,3.326,2.971,185.8,9.8,5.042,0,8.68,-0.002154957,-0.002766449,2.5E-07
"2018-11-18 01:30:00",25186,"CKVY",12.69,10.73,11.33,11.6,10.67,86.4,89.8,86.4,0.214,8.62,9.15,7.418,3.396,3.446,164.6,23.83,4.384,0,8.68,-0.001519875,-0.001751017,2.5E-07
"2018-11-18 01:35:00",25187,"CKVY",12.69,9.55,9.94,10.73,9.49,87.9,88.2,85.9,0.207,6.825,7.461,6.581,2.746,3.078,80.7,17.01,3.069,0,8.68,-0.001519875,-0.001751017,2.5E-07
"2018-11-18 01:40:00",25188,"CKVY",12.69,9.06,9.05,9.55,8.62,88.4,88.4,86.2,0.203,6.033,6.684,5.353,1.869,2.355,350.6,30.86,1.754,0,8.69,-0.001519875,-0.001751017,2.5E-07
"2018-11-18 01:45:00",25189,"CKVY",12.69,9.55,9.4,9.8,8.87,89.6,90.3,88.4,0.211,6.919,7.517,6.141,0.896,1.396,285.7,17.04,1.315,0,8.68,-0.001658555,-0.001985816,2.5E-07
"2018-11-18 01:50:00",25190,"CKVY",12.69,10.54,9.95,10.61,9.3,91.7,91.7,89.4,0.225,7.728,8.65,6.849,0.533,0.619,250.3,7.808,1.754,0,8.68,-0.001658555,-0.001985816,2.5E-07
"2018-11-18 01:55:00",25191,"CKVY",12.68,9.3,10.18,10.79,9.3,88.6,91.7,88.6,0.206,7.854,8.8,6.628,1.001,0.698,235,4.724,3.069,0,8.68,-0.001658555,-0.001985816,2.5E-07
"2018-11-18 02:00:00",25192,"CKVY",12.68,8.25,8.51,9.37,8.07,88.9,88.9,88,0.197,5.777,6.681,5.371,1.89,1.417,246.3,6.269,3.726,0,8.68,-0.00254735,-0.00349197,2.5E-07
"2018-11-18 02:05:00",25193,"CKVY",12.68,7.199,7.65,8.25,7.137,87.3,88.9,87,0.184,4.795,5.657,4.113,2.233,2.113,264.5,35.55,2.63,0,8.68,-0.00254735,-0.00349197,2.5E-07
"2018-11-18 02:10:00",25194,"CKVY",12.67,7.261,7.384,7.818,7.137,88.1,89.3,87.2,0.187,4.617,5.313,4.147,1.872,2.084,318.2,37.96,1.973,0,8.68,-0.00254735,-0.00349197,2.5E-07
"2018-11-18 02:15:00",25195,"CKVY",12.68,7.694,7.575,7.818,7.199,89.1,89.2,88,0.193,4.956,5.287,4.413,1.489,1.703,298.8,7.522,2.411,0,8.68,-0.001699413,-0.002081928,2.5E-07
"2018-11-18 02:20:00",25196,"CKVY",12.68,8.38,7.951,8.38,7.694,89.5,89.6,88.7,0.2,5.394,5.948,5.131,1.771,1.608,339.5,9.23,2.85,0,8.68,-0.001699413,-0.002081928,2.5E-07
"2018-11-18 02:25:00",25197,"CKVY",12.68,8.19,8.35,8.56,8.07,87.8,89.6,87.8,0.194,5.76,6.013,5.192,1.933,1.915,342.1,11,2.63,0,8.68,-0.001699413,-0.002081928,2.5E-07
"2018-11-18 02:30:00",25198,"CKVY",12.67,9.18,8.65,9.18,8,89.9,90,87.7,0.208,6.072,6.828,5.122,1.83,1.849,51.41,13.79,2.411,0,8.68,-0.001861721,-0.002321204,2.5E-07
"2018-11-18 02:35:00",25199,"CKVY",12.67,9.12,9.09,9.37,8.81,89,90,88.3,0.205,6.522,7.012,6.054,1.66,1.76,39.13,7.915,1.973,0,8.68,-0.001861721,-0.002321204,2.5E-07
"2018-11-18 02:40:00",25200,"CKVY",12.67,9.37,9.45,9.74,9.06,88.5,89.8,88.5,0.206,6.947,7.312,6.46,1.559,1.613,31.25,18.27,2.411,0,8.69,-0.001861721,-0.002321204,2.5E-07
"2018-11-18 02:45:00",25201,"CKVY",12.66,7.632,8.77,9.43,7.632,85.1,88.5,85.1,0.184,5.621,6.708,4.098,1.152,1.314,301.9,53.98,3.069,0,8.69,-0.00203309,-0.002588206,2.5E-07
"2018-11-18 02:50:00",25202,"CKVY",12.65,7.323,7.181,7.694,6.827,88.9,89,84.9,0.189,4.109,4.747,3.697,1.105,1.148,270,14.58,2.63,0,8.69,-0.00203309,-0.002588206,2.5E-07
"2018-11-18 02:55:00",25203,"CKVY",12.65,7.632,7.386,7.818,7.075,90,90.1,88.6,0.194,4.882,5.497,4.41,1.298,1.098,273.1,13.43,2.63,0,8.69,-0.00203309,-0.002588206,2.5E-07
"2018-11-18 03:00:00",25204,"CKVY",12.65,7.818,7.574,7.88,7.323,89.8,89.9,89.3,0.195,5.168,5.517,4.84,1.927,1.676,270.7,7.452,2.85,0,8.69,-0.002066944,-0.002695307,2.5E-07
"2018-11-18 03:05:00",25205,"CKVY",12.65,9.31,8.65,9.43,7.756,90.4,90.8,89.8,0.21,6.433,7.21,5.386,2.08,1.979,262.8,5.502,2.411,0,8.69,-0.002066944,-0.002695307,2.5E-07
"2018-11-18 03:10:00",25206,"CKVY",12.64,9.37,9.37,9.49,9.24,88.4,90.3,88.4,0.206,6.822,7.126,6.546,1.997,2.096,247.3,9.95,2.192,0,8.69,-0.002066944,-0.002695307,2.5E-07
"2018-11-18 03:15:00",25207,"CKVY",12.64,8.94,9.16,9.43,8.81,87.3,88.5,87,0.2,6.255,6.721,5.787,1.421,1.657,236.4,2.926,2.411,0,8.69,-0.001851991,-0.002288281,2.5E-07
"2018-11-18 03:20:00",25208,"CKVY",12.64,9,8.98,9.06,8.81,87.8,88.1,87.2,0.201,6.108,6.263,5.83,1.386,1.387,224.5,8.8,2.63,0,8.69,-0.001851991,-0.002288281,2.5E-07
"2018-11-18 03:25:00",25209,"CKVY",12.63,9.06,8.98,9.25,8.82,87.8,88.2,87.5,0.202,6.079,6.459,5.85,1.954,1.587,189.3,13.58,5.48,0,8.69,-0.001851991,-0.002288281,2.5E-07
"2018-11-18 03:30:00",25210,"CKVY",12.63,8.69,9.03,9.37,8.69,87.1,88.2,86.8,0.197,6.076,6.581,5.564,2.733,2.377,173.4,9.55,3.726,0,8.69,-0.001879513,-0.002341486,2.5E-07
"2018-11-18 03:35:00",25211,"CKVY",12.63,8.88,8.72,8.88,8.51,88.8,88.8,87.1,0.203,5.867,6.246,5.571,2.828,2.835,181.4,8.89,3.069,0,8.69,-0.001879513,-0.002341486,2.5E-07
"2018-11-18 03:40:00",25212,"CKVY",12.62,8.57,8.71,8.94,8.51,87,88.8,87,0.196,5.863,6.307,5.442,1.932,2.439,264,38.01,1.315,0,8.69,-0.001879513,-0.002341486,2.5E-07
"2018-11-18 03:45:00",25213,"CKVY",12.62,8.26,8.34,8.57,8.14,86.7,87,86.4,0.192,5.168,5.495,4.955,1.012,1.5,280,27.73,1.096,0,8.69,-0.00160182,-0.001916166,2.5E-07
"2018-11-18 03:50:00",25214,"CKVY",12.62,9.19,8.62,9.31,8.01,88.9,89,86.6,0.206,5.766,6.726,4.85,0.722,0.846,31.45,5.735,1.973,0,8.69,-0.00160182,-0.001916166,2.5E-07
"2018-11-18 03:55:00",25215,"CKVY",12.62,9.62,9.39,9.69,9.13,88.9,89,88.5,0.21,6.74,7.067,6.457,1.012,0.899,26.02,17.31,2.192,0,8.7,-0.00160182,-0.001916166,2.5E-07
"2018-11-18 04:00:00",25216,"CKVY",12.61,9.93,9.84,10.06,9.56,88,89,87.9,0.21,7.13,7.34,6.936,1.512,1.245,10.08,13.25,1.973,0,8.7,-0.002437032,-0.003300375,2.5E-07
"2018-11-18 04:05:00",25217,"CKVY",12.59,10.12,9.96,10.12,9.81,87.9,88,87.8,0.212,7.096,7.247,6.932,1.242,1.413,36.59,3.38,1.534,0,8.7,-0.002437032,-0.003300375,2.5E-07
"2018-11-18 04:10:00",25218,"CKVY",12.6,10.49,10.16,10.55,9.93,88.9,88.9,87.9,0.218,7.404,7.915,7.063,0.812,0.97,47.62,4.018,1.754,0,8.7,-0.002437032,-0.003300375,2.5E-07
"2018-11-18 04:15:00",25219,"CKVY",12.58,10.43,10.53,10.74,10.3,87.3,89,87.1,0.213,7.709,8.12,7.23,0.401,0.618,250.4,35.9,1.315,0,8.7,-0.002509927,-0.003399653,2.5E-07
"2018-11-18 04:20:00",25220,"CKVY",12.59,9.87,10.27,10.55,9.81,86.3,87.8,86.3,0.206,7.201,7.657,6.532,0.237,0.269,246.7,3.34,0.438,0,8.7,-0.002509927,-0.003399653,2.5E-07
"2018-11-18 04:25:00",25221,"CKVY",12.59,8.94,9.34,9.93,8.88,86.7,86.7,85.8,0.198,6.029,6.654,5.687,0.436,0.303,226.4,25.04,2.411,0,8.7,-0.002509927,-0.003399653,2.5E-07
"2018-11-18 04:30:00",25222,"CKVY",12.58,9.62,9.21,9.62,8.82,89.1,89.1,86.7,0.21,6.423,7.057,5.677,1.103,0.776,191.1,12.76,3.288,0,8.7,-0.002948317,-0.004319055,2.5E-07
"2018-11-18 04:35:00",25223,"CKVY",12.58,9.69,9.64,9.75,9.44,87.9,89.1,87.8,0.208,6.908,7.128,6.627,1.818,1.421,231.8,3.781,3.069,0,8.7,-0.002948317,-0.004319055,2.5E-07
"2018-11-18 04:40:00",25224,"CKVY",12.58,9.5,9.63,9.81,9.44,87.4,88.2,87.4,0.205,6.758,7.018,6.445,2.246,2.148,247.6,10.26,3.069,0,8.7,-0.002948317,-0.004319055,2.5E-07
"2018-11-18 04:45:00",25225,"CKVY",12.58,8.94,9.17,9.5,8.82,86.8,87.5,86.5,0.199,6.061,6.515,5.635,1.592,1.892,289.4,74.71,1.315,0,8.7,-0.001893547,-0.00235303,2.5E-07
"2018-11-18 04:50:00",25226,"CKVY",12.57,9.68,9.28,9.68,8.76,88.3,88.4,86.8,0.209,6.439,6.939,5.678,1.223,1.414,157,39.61,2.192,0,8.7,-0.001893547,-0.00235303,2.5E-07
"2018-11-18 04:55:00",25227,"CKVY",12.57,10.18,10.08,10.37,9.56,86.6,88.5,86.6,0.209,7.213,7.463,6.799,1.124,1.143,204.9,14.98,3.069,0,8.7,-0.001893547,-0.00235303,2.5E-07
"2018-11-18 05:00:00",25228,"CKVY",12.57,9.5,9.43,10.18,8.94,87.4,87.4,84.3,0.205,6.046,6.977,5.297,1.489,1.319,240.5,20.07,2.192,0,8.7,-0.002222908,-0.00290647,2.5E-07
"2018-11-18 05:05:00",25229,"CKVY",12.55,10.3,9.76,10.3,9.5,87.9,88,86.7,0.214,6.741,7.445,6.402,1.479,1.485,211.9,32.73,2.85,0,8.7,-0.002222908,-0.00290647,2.5E-07
"2018-11-18 05:10:00",25230,"CKVY",12.56,11.17,10.71,11.17,10.18,87.1,88.1,87.1,0.22,7.78,8.14,7.314,1.676,1.473,180.6,19.59,4.384,0,8.7,-0.002222908,-0.00290647,2.5E-07
"2018-11-18 05:15:00",25231,"CKVY",12.54,11.05,11.15,11.42,10.86,86.5,87.1,86.2,0.217,7.899,8.23,7.595,2.262,1.934,180.9,8.15,4.384,0,8.7,-0.0020673,-0.002614978,2.5E-07
"2018-11-18 05:20:00",25232,"CKVY",12.54,10.55,10.89,11.05,10.49,86.7,87.2,86.4,0.213,7.748,7.997,7.308,3.234,2.771,164.4,7.92,5.042,0,8.7,-0.0020673,-0.002614978,2.5E-07
"2018-11-18 05:25:00",25233,"CKVY",12.54,9.93,10.38,10.61,9.93,86.9,87.4,86.7,0.208,7.301,7.509,6.82,3.933,3.632,161.6,6.842,5.918,0,8.7,-0.0020673,-0.002614978,2.5E-07
"2018-11-18 05:30:00",25234,"CKVY",12.54,9.19,9.52,9.99,9.07,88.2,88.2,87,0.204,6.569,6.899,6.286,4.798,4.36,163,4.991,7.453,0,8.71,-0.001159725,-0.001270538,2.5E-07
"2018-11-18 05:35:00",25235,"CKVY",12.53,9,9.04,9.25,8.88,89.1,89.1,88.2,0.204,6.391,6.526,6.258,4.991,4.948,157.3,6.435,5.918,0,8.71,-0.001159725,-0.001270538,2.5E-07
"2018-11-18 05:40:00",25236,"CKVY",12.52,9.06,9.05,9.13,8.94,89.5,89.5,89.1,0.206,6.534,6.633,6.374,4.989,5.026,146.8,6.569,5.48,0,8.71,-0.001159725,-0.001270538,2.5E-07
"2018-11-18 05:45:00",25237,"CKVY",12.52,9.44,9.17,9.44,8.94,90.7,90.7,89.5,0.212,6.867,7.252,6.484,4.454,4.787,137.8,6.624,5.48,0,8.71,-0.0008636584,-0.0008949509,2.5E-07
"2018-11-18 05:50:00",25238,"CKVY",12.52,9.44,9.41,9.56,9.19,90.6,90.7,90.5,0.212,7.213,7.391,6.981,4.268,4.311,133.1,6.535,5.042,0,8.7,-0.0008636584,-0.0008949509,2.5E-07
"2018-11-18 05:55:00",25239,"CKVY",12.51,9.74,9.59,9.8,9.37,91.1,91.1,90.5,0.216,7.451,7.724,7.164,4.133,4.212,133.8,5.423,5.261,0,8.71,-0.0008636584,-0.0008949509,2.5E-07
"2018-11-18 06:00:00",25240,"CKVY",12.51,9.93,9.85,10.05,9.68,91.4,91.4,91,0.218,7.801,8.05,7.593,4.219,4.095,140.5,5.863,6.795,0,8.71,-0.001119351,-0.001214252,2.5E-07
"2018-11-18 06:05:00",25241,"CKVY",12.51,9.93,9.96,10.05,9.68,91.7,91.8,91.2,0.219,7.982,8.13,7.684,4.825,4.499,145.5,6.524,7.672,0,8.71,-0.001119351,-0.001214252,2.5E-07
"2018-11-18 06:10:00",25242,"CKVY",12.5,10.05,10.06,10.17,9.93,91.9,92,91.6,0.221,8.17,8.3,7.976,5.596,5.192,144.2,5.587,8.11,0,8.71,-0.001119351,-0.001214252,2.5E-07
"2018-11-18 06:15:00",25243,"CKVY",12.5,10.23,10.11,10.3,9.99,92.3,92.4,91.8,0.224,8.27,8.5,8.09,5.95,5.857,148.5,5.181,7.453,0,8.71,-0.0009670801,-0.001015486,2.5E-07
"2018-11-18 06:20:00",25244,"CKVY",12.49,10.42,10.32,10.54,9.99,92.2,92.4,92.1,0.225,8.51,8.75,8.19,5.293,5.663,145.1,8.61,5.042,0,8.71,-0.0009670801,-0.001015486,2.5E-07
"2018-11-18 06:25:00",25245,"CKVY",12.49,10.61,10.52,10.67,10.36,92.2,92.3,92,0.227,8.7,8.85,8.54,4.451,4.902,133,8.78,4.822,0,8.71,-0.0009670801,-0.001015486,2.5E-07
"2018-11-18 06:30:00",25246,"CKVY",12.49,10.54,10.6,10.73,10.48,91.9,92.2,91.9,0.226,8.73,8.9,8.61,4.044,4.171,137.6,5.81,5.918,0,8.71,-0.001053445,-0.001120678,2.5E-07
"2018-11-18 06:35:00",25247,"CKVY",12.49,10.61,10.59,10.73,10.42,92.8,92.8,91.9,0.229,8.82,8.99,8.52,4.556,4.266,142.5,5.444,6.357,0,8.71,-0.001053445,-0.001120678,2.5E-07
"2018-11-18 06:40:00",25248,"CKVY",12.49,10.85,10.72,10.92,10.54,92.9,93,92.6,0.231,9.04,9.26,8.83,4.814,4.672,142.6,7.147,6.138,0,8.71,-0.001053445,-0.001120678,2.5E-07
"2018-11-18 06:45:00",25249,"CKVY",12.49,11.1,10.94,11.16,10.73,93.3,93.4,92.9,0.235,9.34,9.62,9.07,4.823,4.873,146.1,5.882,5.918,0,8.71,-0.001165256,-0.001260365,2.5E-07
"2018-11-18 06:50:00",25250,"CKVY",12.49,11.53,11.22,11.53,10.98,93.5,93.6,93.2,0.24,9.68,10.03,9.41,4.516,4.703,153.9,3.95,5.261,0,8.71,-0.001165256,-0.001260365,2.5E-07
"2018-11-18 06:55:00",25251,"CKVY",12.47,11.6,11.61,11.78,11.41,93.4,93.6,93.3,0.241,10.09,10.27,9.89,4.319,4.418,143.3,7.241,5.042,0.0002264084,8.71,-0.001165256,-0.001260365,2.5E-07
"2018-11-18 07:00:00",25252,"CKVY",12.48,12.09,11.96,12.15,11.66,93.2,93.5,93.1,0.245,10.41,10.62,10.1,3.93,4.099,141,8.1,4.384,0.04303205,8.71,-0.001280183,-0.001401826,2.5E-07
"2018-11-18 07:05:00",25253,"CKVY",12.47,12.09,12.04,12.22,11.84,92.9,93.2,92.8,0.245,10.4,10.57,10.19,3.543,3.755,139.6,7.178,4.384,0.175933,8.71,-0.001280183,-0.001401826,2.5E-07
"2018-11-18 07:10:00",25254,"CKVY",12.48,12.34,12.18,12.34,11.97,92.8,92.9,92.7,0.247,10.49,10.64,10.31,3.214,3.406,144.7,8.5,4.165,0.4648892,8.71,-0.001280183,-0.001401826,2.5E-07
"2018-11-18 07:15:00",25255,"CKVY",12.48,12.28,12.24,12.4,12.09,92,92.8,92,0.244,10.43,10.69,10.26,2.99,3.16,162.3,7.898,3.726,0.9493285,8.71,-0.001521935,-0.001732018,0.001405616
"2018-11-18 07:20:00",25256,"CKVY",12.47,12.46,12.32,12.53,12.09,91.9,92.1,91.8,0.246,10.43,10.65,10.2,2.572,2.78,177.9,14.35,3.069,1.621277,8.71,-0.001521935,-0.001732018,0.001405616
"2018-11-18 07:25:00",25257,"CKVY",12.47,12.53,12.43,12.53,12.28,91.9,92,91.7,0.247,10.51,10.63,10.36,2.334,2.365,175,6.762,3.946,2.510415,8.71,-0.001521935,-0.001732018,0.001405616
"2018-11-18 07:30:00",25258,"CKVY",12.46,12.59,12.56,12.71,12.46,91.7,91.9,91.5,0.247,10.62,10.8,10.47,2.477,2.361,182.4,6.325,3.726,3.790116,8.71,-0.001774846,-0.002121803,0.007357013
"2018-11-18 07:35:00",25259,"CKVY",12.48,12.77,12.65,12.84,12.4,91.7,91.8,91.5,0.249,10.68,10.89,10.44,2.773,2.6,184.8,8.91,3.726,6.095645,8.71,-0.001774846,-0.002121803,0.007357013
"2018-11-18 07:40:00",25260,"CKVY",12.49,13.08,12.94,13.15,12.77,91.7,91.9,91.5,0.252,10.98,11.2,10.8,2.842,2.85,183.8,5.32,3.507,9.474365,8.71,-0.001774846,-0.002121803,0.007357013
"2018-11-18 07:45:00",25261,"CKVY",12.51,13.27,13.22,13.39,13.02,91.7,91.9,91.7,0.254,11.28,11.45,11.06,2.726,2.741,181.9,5.756,4.165,13.21605,8.71,-0.002331668,-0.002102524,0.01835762
"2018-11-18 07:50:00",25262,"CKVY",12.53,13.45,13.4,13.64,13.15,91.7,92,91.6,0.256,11.46,11.74,11.17,2.803,2.77,183.6,6.481,3.946,17.25093,8.71,-0.002331668,-0.002102524,0.01835762
"2018-11-18 07:55:00",25263,"CKVY",12.55,13.64,13.55,13.76,13.33,91.6,91.7,91.5,0.258,11.56,11.79,11.37,2.894,2.86,187.5,5.259,3.726,21.70498,8.71,-0.002331668,-0.002102524,0.01835762
"2018-11-18 08:00:00",25264,"CKVY",12.58,14.01,13.85,14.14,13.64,91.6,91.7,91.5,0.262,11.85,12.16,11.63,2.754,2.882,196.7,10.75,3.069,27.13377,8.71,-0.0007614509,-0.0004137793,0.04079736
"2018-11-18 08:05:00",25265,"CKVY",12.6,14.14,14.04,14.2,13.89,91.1,91.6,90.9,0.262,11.93,12.14,11.78,2.678,2.675,190.9,4.979,3.946,32.77166,8.71,-0.0007614509,-0.0004137793,0.04079736
"2018-11-18 08:10:00",25266,"CKVY",12.66,14.51,14.3,14.57,14.01,91.2,91.3,91,0.267,12.21,12.48,11.89,2.943,2.808,174.8,7.346,4.822,39.21316,8.71,-0.0007614509,-0.0004137793,0.04079736
"2018-11-18 08:15:00",25267,"CKVY",12.71,14.63,14.63,14.76,14.45,90.8,91.3,90.7,0.267,12.5,12.65,12.34,3.381,3.14,175.2,8.46,4.603,46.58739,8.72,0.000896199,0.00138454,0.07345836
"2018-11-18 08:20:00",25268,"CKVY",12.81,15,14.85,15,14.63,91.2,91.3,90.8,0.273,12.73,12.91,12.44,3.547,3.509,168.7,7.492,5.042,55.81303,8.72,0.000896199,0.00138454,0.07345836
"2018-11-18 08:25:00",25269,"CKVY",12.91,15.12,15.07,15.25,14.88,90.7,91.3,90.6,0.273,12.93,13.11,12.75,3.381,3.506,174.7,7.519,4.384,65.57017,8.72,0.000896199,0.00138454,0.07345836
"2018-11-18 08:30:00",25270,"CKVY",12.98,15.43,15.25,15.5,15.06,90.9,90.9,90.6,0.277,13.04,13.31,12.82,3.059,3.219,164.3,9.52,3.288,74.10403,8.72,0.00255296,0.003227627,0.109054
"2018-11-18 08:35:00",25271,"CKVY",13.06,15.37,15.32,15.49,15.18,89.2,90.8,88.9,0.271,12.83,13.27,12.53,3.038,3.048,158.2,6.686,4.603,78.54505,8.72,0.00255296,0.003227627,0.109054
"2018-11-18 08:40:00",25272,"CKVY",13.17,15.68,15.52,15.75,15.31,89.8,90,89.3,0.277,13.06,13.28,12.74,2.986,2.967,163,9.93,4.384,82.44658,8.72,0.00255296,0.003227627,0.109054
"2018-11-18 08:45:00",25273,"CKVY",13.28,15.81,15.7,15.87,15.5,89.3,89.8,89.1,0.277,13.13,13.32,12.93,3.389,3.184,166.7,8.68,5.042,89.10363,8.72,0.004209774,0.00502261,0.1454213
"2018-11-18 08:50:00",25274,"CKVY",13.39,16.12,15.89,16.24,15.68,89.8,89.9,88.9,0.282,13.3,13.78,13,3.453,3.419,164.6,10.12,4.822,99.54119,8.72,0.004209774,0.00502261,0.1454213
"2018-11-18 08:55:00",25275,"CKVY",13.56,16.11,16.09,16.3,15.93,88.1,89.8,88.1,0.277,13.37,13.67,13.07,3.601,3.531,157.3,10.38,4.603,111.2627,8.72,0.004209774,0.00502261,0.1454213
"2018-11-18 09:00:00",25276,"CKVY",13.72,16.36,16.17,16.36,15.99,88.3,88.4,87.6,0.28,13.23,13.52,12.96,3.607,3.601,165,8.69,5.042,122.1533,8.72,0.006103215,0.007160827,0.1813285
"2018-11-18 09:05:00",25277,"CKVY",13.86,16.54,16.41,16.6,16.17,88,88.4,87.8,0.282,13.51,13.72,13.22,3.591,3.625,168.2,9.84,5.261,134.8206,8.72,0.006103215,0.007160827,0.1813285
"2018-11-18 09:10:00",25278,"CKVY",13.9,16.85,16.64,16.85,16.47,88.5,88.6,87.8,0.287,13.75,14.05,13.51,3.572,3.582,173.7,7.156,4.822,144.882,8.72,0.006103215,0.007160827,0.1813285
"2018-11-18 09:15:00",25279,"CKVY",14.1,16.72,16.76,17.03,16.47,87.4,88.8,86.4,0.282,13.72,14.27,13.15,3.427,3.497,150.2,8.98,5.042,151.8059,8.72,0.007923487,0.009156495,0.2160792
"2018-11-18 09:20:00",25280,"CKVY",14.2,17.03,16.91,17.09,16.66,87.5,88.1,86.9,0.286,13.85,14.1,13.55,3.215,3.279,166.6,12.84,4.384,156.7132,8.72,0.007923487,0.009156495,0.2160792
"2018-11-18 09:25:00",25281,"CKVY",14.24,17.21,17.14,17.34,16.97,86.7,87.8,86,0.286,13.96,14.24,13.57,3.043,3.158,163.1,16.81,4.165,161.2643,8.72,0.007923487,0.009156495,0.2160792
"2018-11-18 09:30:00",25282,"CKVY",14.19,17.28,17.23,17.34,17.09,86.1,87.1,85.6,0.284,13.84,14.15,13.51,2.727,2.958,148.6,13.49,3.946,165.7183,8.72,0.009366984,0.01068514,0.2492505
"2018-11-18 09:35:00",25283,"CKVY",14.13,17.71,17.52,17.71,17.15,86.4,87.2,85.8,0.291,14.17,14.54,13.7,2.468,2.587,151.3,13.42,3.507,168.5719,8.72,0.009366984,0.01068514,0.2492505
"2018-11-18 09:40:00",25284,"CKVY",14.09,18.02,17.92,18.08,17.65,84.9,87.2,84.9,0.289,14.46,14.93,14.17,2.172,2.276,151.9,10.33,3.288,174.8801,8.72,0.009366984,0.01068514,0.2492505
"2018-11-18 09:45:00",25285,"CKVY",14.06,18.33,18.12,18.39,17.89,85.7,86.4,84.5,0.296,14.46,14.9,14.03,2.28,2.173,165.1,14,3.946,190.2396,8.72,0.01177851,0.01315826,0.2803653
"2018-11-18 09:50:00",25286,"CKVY",14.02,18.51,18.44,18.64,18.2,85,85.8,84.4,0.296,14.67,14.92,14.41,2.436,2.385,165.6,11.62,3.946,210.5414,8.72,0.01177851,0.01315826,0.2803653
"2018-11-18 09:55:00",25287,"CKVY",14.01,18.39,18.34,18.58,18.08,85.6,86.1,83.4,0.297,14.54,15,13.97,2.637,2.6,146.3,11.63,4.384,222.0277,8.72,0.01177851,0.01315826,0.2803653
"2018-11-18 10:00:00",25288,"CKVY",13.99,19.07,18.73,19.07,18.45,86.4,87,85.4,0.308,15.28,15.68,14.87,2.705,2.689,167.9,10.83,4.165,221.9542,8.72,0.01353596,0.01511642,0.309219
"2018-11-18 10:05:00",25289,"CKVY",13.99,19.06,19.06,19.19,18.88,84.8,86.5,84.5,0.302,15.43,15.82,15.06,2.913,2.819,164.5,7.217,5.48,222.5385,8.72,0.01353596,0.01511642,0.309219
"2018-11-18 10:10:00",25290,"CKVY",13.98,19.31,19.2,19.43,19,84.6,85.4,84.6,0.305,15.45,15.64,15.17,2.98,2.945,165.8,10.32,3.946,235.1537,8.72,0.01353596,0.01511642,0.309219
"2018-11-18 10:15:00",25291,"CKVY",13.96,19.19,19.28,19.62,18.94,85.8,85.8,83.9,0.308,15.43,15.91,15.07,2.815,2.847,171.2,25.67,5.261,250.3196,8.72,0.0157929,0.01761117,0.3355305
"2018-11-18 10:20:00",25292,"CKVY",13.97,19.37,19.46,19.68,19.06,84.3,86.8,84.1,0.305,15.91,16.3,15.29,2.503,2.666,183.4,15.83,4.384,257.0925,8.72,0.0157929,0.01761117,0.3355305
"2018-11-18 10:25:00",25293,"CKVY",13.97,19.74,19.64,19.93,19.43,84.4,85.2,84.3,0.31,15.77,16.19,15.48,2.389,2.399,177.3,13.24,4.165,253.4159,8.72,0.0157929,0.01761117,0.3355305
"2018-11-18 10:30:00",25294,"CKVY",13.97,19.74,19.84,20.05,19.56,83.8,85.3,83.7,0.308,15.87,16.35,15.49,2.547,2.48,154.8,21.24,4.384,254.002,8.72,0.01664195,0.01845072,0.3592397
"2018-11-18 10:35:00",25295,"CKVY",13.97,20.54,20.09,20.6,19.55,84,85.6,83.5,0.319,16.23,16.94,15.42,2.545,2.511,149.7,30.52,4.822,262.1732,8.72,0.01664195,0.01845072,0.3592397
"2018-11-18 10:40:00",25296,"CKVY",13.97,20.85,20.73,20.97,20.41,81.2,84,81.2,0.312,16.22,16.5,15.99,2.516,2.525,166.4,12.89,3.507,282.4402,8.72,0.01664195,0.01845072,0.3592397
"2018-11-18 10:45:00",25297,"CKVY",13.97,21.65,21.05,21.77,20.6,81.3,82.8,80.6,0.324,16.36,17.09,15.58,1.972,2.258,156,14.03,2.63,302.0154,8.72,0.02024425,0.02238167,0.3801178
"2018-11-18 10:50:00",25298,"CKVY",13.97,21.77,21.65,21.84,21.4,78.34,81.2,78.23,0.314,16.25,16.85,15.92,1.705,1.856,163.3,17.09,2.411,304.2896,8.73,0.02024425,0.02238167,0.3801178
"2018-11-18 10:55:00",25299,"CKVY",13.97,22.39,22.09,22.46,21.77,76.38,79.3,76.34,0.314,16.37,16.84,16.08,1.361,1.54,178.9,15.24,2.85,296.0325,8.73,0.02024425,0.02238167,0.3801178
"2018-11-18 11:00:00",25300,"CKVY",13.97,22.15,22.45,22.76,22.02,77.3,77.37,75.96,0.314,16.22,16.63,15.73,1.515,1.448,196.4,32.88,3.069,292.8209,8.73,0.02193527,0.02415048,0.3982356
"2018-11-18 11:05:00",25301,"CKVY",13.97,21.09,21.66,22.39,21.03,78.82,78.99,76.89,0.307,15.91,16.74,15.43,1.633,1.547,256.6,18.9,2.85,311.9485,8.73,0.02193527,0.02415048,0.3982356
"2018-11-18 11:10:00",25302,"CKVY",13.97,21.4,21.17,21.4,20.91,78.37,80.1,78.3,0.309,15.73,16.09,15.45,1.507,1.597,301.3,39.04,2.192,313.3085,8.73,0.02193527,0.02415048,0.3982356
"2018-11-18 11:15:00",25303,"CKVY",13.97,21.28,21.36,21.59,21.16,78.47,79.02,77.79,0.308,15.65,16.07,15.32,1.577,1.509,329.5,24.02,3.288,300.6406,8.73,0.02163699,0.02377499,0.4135612
"2018-11-18 11:20:00",25304,"CKVY",13.97,24,22.52,24,21.22,72.69,80.7,72.62,0.32,16.45,17.46,15.56,1.037,1.33,58.26,78.04,1.315,309.5081,8.73,0.02163699,0.02377499,0.4135612
"2018-11-18 11:25:00",25305,"CKVY",13.97,23.13,23.41,24.12,23,73.72,75.33,71.38,0.312,16.07,16.67,15.55,0.968,0.965,295.8,50.91,1.754,340.0486,8.73,0.02163699,0.02377499,0.4135612
"2018-11-18 11:30:00",25306,"CKVY",13.98,24.49,23.55,24.55,22.76,70,74.34,69.86,0.314,16.07,16.6,15.54,0.497,0.747,61.34,70.35,2.63,368.4289,8.73,0.02801677,0.03047566,0.4252727
"2018-11-18 11:35:00",25307,"CKVY",13.98,23.8,23.49,24.43,23.06,74.29,74.29,69.83,0.324,15.98,16.82,15.63,1.036,0.779,223.1,25.96,2.85,379.8398,8.73,0.02801677,0.03047566,0.4252727
"2018-11-18 11:40:00",25308,"CKVY",13.98,24.41,23.99,24.42,23.49,72.02,74.33,71.26,0.322,16.43,16.84,15.85,1.611,1.333,191.8,17.32,4.603,407.5031,8.73,0.02801677,0.03047566,0.4252727
"2018-11-18 11:45:00",25309,"CKVY",13.98,24.6,24.14,24.72,23.8,72.26,72.77,70.82,0.326,16.37,17.04,15.9,2.003,1.891,215.3,19.46,3.946,448.0728,8.73,0.03467866,0.0378174,0.4339562
"2018-11-18 11:50:00",25310,"CKVY",13.98,23.61,24.32,24.97,23.55,74.08,74.08,70.85,0.32,16.62,17.09,16.18,2.03,1.98,226.4,17.1,3.069,479.0366,8.73,0.03467866,0.0378174,0.4339562
"2018-11-18 11:55:00",25311,"CKVY",13.98,24.6,23.52,24.6,23.11,74.25,76.21,74.08,0.335,16.75,17.69,16.24,1.427,1.782,250.5,32.67,1.973,439.9681,8.73,0.03467866,0.0378174,0.4339562
"2018-11-18 12:00:00",25312,"CKVY",13.98,25.59,25.58,26.08,24.6,70.44,74.29,68.79,0.331,17.26,17.68,16.76,1.061,1.118,147.3,39.13,1.754,394.8172,8.73,0.02928614,0.03226302,0.4390834
"2018-11-18 12:05:00",25313,"CKVY",13.98,26.95,26.25,27.32,25.47,65.04,70.44,64.9,0.323,17.32,17.87,16.77,0.765,0.901,122.8,27.34,2.192,388.6548,8.73,0.02928614,0.03226302,0.4390834
"2018-11-18 12:10:00",25314,"CKVY",13.98,26.69,26.93,27.25,26.51,65.72,67.3,65.04,0.323,17.11,17.37,16.61,1.021,0.825,163.2,29.26,2.63,446.0832,8.73,0.02928614,0.03226302,0.4390834
"2018-11-18 12:15:00",25315,"CKVY",13.98,26.45,26.38,26.69,25.95,67.02,68.43,65.72,0.326,17.1,17.62,16.65,1.344,1.293,216.5,29.99,3.726,503.3964,8.73,0.0425644,0.04621044,0.4410822
"2018-11-18 12:20:00",25316,"CKVY",13.99,26.32,26.56,27.43,25.95,68.91,69.43,65.85,0.334,17.36,18.49,16.71,1.514,1.402,177.4,45.25,3.069,518.1302,8.73,0.0425644,0.04621044,0.4410822
"2018-11-18 12:25:00",25317,"CKVY",13.98,27.06,26.75,27.19,26.32,65.61,68.95,65.51,0.328,17.22,17.65,16.89,1.506,1.527,164.9,10.06,2.63,468.5853,8.73,0.0425644,0.04621044,0.4410822
"2018-11-18 12:30:00",25318,"CKVY",13.99,25.33,26.11,27.19,25.21,70.12,70.18,65.17,0.326,16.9,17.13,16.66,1.438,1.402,127.3,21.06,2.192,406.6731,8.73,0.03035198,0.03353475,0.4399442
"2018-11-18 12:35:00",25319,"CKVY",13.98,26.82,25.85,26.82,25.27,67.67,70.8,67.67,0.334,17.38,17.79,16.91,1.208,1.4,113.2,24.55,1.973,366.3253,8.73,0.03035198,0.03353475,0.4399442
"2018-11-18 12:40:00",25320,"CKVY",13.98,26.94,26.59,27,26.2,67.16,68.88,67.09,0.334,17.45,17.93,16.95,0.962,1.134,79.61,15.5,2.85,379.0501,8.73,0.03035198,0.03353475,0.4399442
"2018-11-18 12:45:00",25321,"CKVY",13.98,27.49,27.06,27.55,26.69,66.84,69.49,65.98,0.34,17.58,18.51,17.06,0.57,0.782,53.67,39.47,1.315,412.5413,8.73,0.03470742,0.03789366,0.4353397
"2018-11-18 12:50:00",25322,"CKVY",13.97,26.99,27.22,27.8,26.5,67.22,67.77,64.92,0.335,17.55,18.29,16.94,0.483,0.529,39.58,23.28,1.754,427.8036,8.73,0.03470742,0.03789366,0.4353397
"2018-11-18 12:55:00",25323,"CKVY",13.97,27.36,27.62,28.04,26.99,65.71,67.22,64.68,0.332,17.59,17.92,17.18,0.359,0.355,5.405,27.74,1.534,420.8641,8.73,0.03470742,0.03789366,0.4353397
"2018-11-18 13:00:00",25324,"CKVY",13.97,28.04,28.1,28.66,27.3,64.19,66.12,63.75,0.334,17.77,18.26,17.32,0.438,0.365,101.2,77.28,1.534,397.4226,8.73,0.03081059,0.03325283,0.4275388
"2018-11-18 13:05:00",25325,"CKVY",13.96,29.84,28.62,29.9,27.86,62.78,66.22,62.78,0.351,18.29,19.18,17.42,0.288,0.344,45.87,19.92,1.315,365.5265,8.73,0.03081059,0.03325283,0.4275388
"2018-11-18 13:10:00",25326,"CKVY",13.97,30.76,30.59,31.01,29.77,58.9,63.23,58.62,0.342,18.56,19.49,17.92,0.25,0.264,44,55.54,1.754,348.6565,8.73,0.03081059,0.03325283,0.4275388
"2018-11-18 13:15:00",25327,"CKVY",13.96,27.05,28.54,30.82,27.05,67.28,67.28,58.9,0.336,17.61,18.17,17.14,0.842,0.58,127.7,28.36,4.165,341.684,8.73,0.03081262,0.03328586,0.416332
"2018-11-18 13:20:00",25328,"CKVY",13.96,27.66,27.03,27.66,26.74,66.46,67.9,66.46,0.34,17.61,18.19,17.25,1.129,1.028,55.1,24.4,2.192,352.0719,8.73,0.03081262,0.03328586,0.416332
"2018-11-18 13:25:00",25329,"CKVY",13.96,28.59,28.2,28.59,27.54,63.98,67.14,63.16,0.34,17.91,18.31,17.51,1.352,1.271,90.5,23.59,1.754,393.0164,8.73,0.03081262,0.03328586,0.416332
"2018-11-18 13:30:00",25330,"CKVY",13.95,29.71,29.21,30.26,28.47,62.88,65.42,61.99,0.35,18.61,19.86,17.88,0.917,1.13,109.3,14.08,2.85,433.4775,8.73,0.03589666,0.03932251,0.4022989
"2018-11-18 13:35:00",25331,"CKVY",13.95,30.75,29.89,30.75,29.27,60.27,64.6,60.2,0.35,18.7,19.38,17.87,0.77,0.798,103.1,19.49,1.973,454.137,8.73,0.03589666,0.03932251,0.4022989
"2018-11-18 13:40:00",25332,"CKVY",13.94,30.87,30.91,31.19,30.57,60.23,61.57,59.65,0.351,18.84,19.43,18.27,1.247,1.034,175.3,19.62,4.384,455.739,8.73,0.03589666,0.03932251,0.4022989
"2018-11-18 13:45:00",25333,"CKVY",13.94,29.63,30.26,30.87,29.63,62.32,63.14,60.2,0.346,18.88,19.41,18.33,1.762,1.471,194.1,46.27,4.822,453.1165,8.73,0.03864088,0.0423874,0.3847572
"2018-11-18 13:50:00",25334,"CKVY",13.94,28.89,29.19,29.63,28.76,64.58,64.79,62.04,0.348,18.43,18.93,17.91,2.46,2.092,224.2,15.91,4.165,450.957,8.73,0.03864088,0.0423874,0.3847572
"2018-11-18 13:55:00",25335,"CKVY",13.93,30.24,29.26,30.24,28.64,63.83,66.99,63.83,0.363,19.04,19.89,18.13,2.496,2.397,197.6,38.92,4.384,439.1092,8.73,0.03864088,0.0423874,0.3847572
"2018-11-18 14:00:00",25336,"CKVY",13.92,29.63,29.81,30.31,29.38,62.97,63.72,61.7,0.349,18.58,19.44,18.3,2.242,2.439,204.2,16.75,3.069,419.3874,8.72,0.03269222,0.03701194,0.3646921
"2018-11-18 14:05:00",25337,"CKVY",13.92,30.86,30.77,31.29,29.56,61.31,63.07,60.18,0.358,19.13,19.76,18.47,1.569,1.872,232.7,52.83,1.973,397.5235,8.72,0.03269222,0.03701194,0.3646921
"2018-11-18 14:10:00",25338,"CKVY",13.91,30.48,29.78,30.79,29.12,64.4,64.64,60.63,0.37,18.76,19.95,18.2,1.185,1.507,309.1,51.19,2.85,378.2495,8.72,0.03269222,0.03701194,0.3646921
"2018-11-18 14:15:00",25339,"CKVY",13.91,30.85,31.28,31.96,30.48,60.18,64.54,58.94,0.351,19.27,20.08,18.52,1.06,1.083,145.3,26.47,2.63,378.3147,8.72,0.03133409,0.03500332,0.3415548
"2018-11-18 14:20:00",25340,"CKVY",13.91,33.45,32.16,33.45,30.79,55.37,60.11,54.1,0.358,18.69,19.17,18.26,1.055,1.137,171.7,12.76,1.754,387.4096,8.72,0.03133409,0.03500332,0.3415548
"2018-11-18 14:25:00",25341,"CKVY",13.9,33.45,33.42,33.69,33.2,53.85,55.78,52.89,0.349,18.52,19.46,17.95,1.029,0.989,178.8,9.07,2.192,395.6041,8.72,0.03133409,0.03500332,0.3415548
"2018-11-18 14:30:00",25342,"CKVY",13.89,31.71,32.92,33.75,31.71,56.73,56.73,52.62,0.342,18.32,19.17,17.73,1.067,1.033,150.2,25.33,2.63,391.2606,8.72,0.03317029,0.03680676,0.3161333
"2018-11-18 14:35:00",25343,"CKVY",13.88,32.08,32.15,32.69,31.58,57.21,59.27,56.73,0.351,18.97,20.06,18.11,1.172,1.035,128,65.28,2.63,380.015,8.72,0.03317029,0.03680676,0.3161333
"2018-11-18 14:40:00",25344,"CKVY",13.88,30.84,31.09,32.08,30.71,59.1,61.92,57.18,0.344,18.56,19.43,18,1.39,1.271,247.2,14.68,3.069,360.244,8.72,0.03317029,0.03680676,0.3161333
"2018-11-18 14:45:00",25345,"CKVY",13.88,31.33,30.99,31.39,30.59,58.86,60.27,58.59,0.35,18.44,18.71,18.03,1.474,1.438,209.7,19.86,2.63,330.7292,8.72,0.02497427,0.02813326,0.2879052
"2018-11-18 14:50:00",25346,"CKVY",13.87,31.58,31.49,31.83,31.21,58.93,59.48,58.1,0.354,18.75,19.05,18.41,1.664,1.624,216.4,25.73,2.85,306.3141,8.72,0.02497427,0.02813326,0.2879052
"2018-11-18 14:55:00",25347,"CKVY",13.86,30.83,31.33,31.7,30.83,58.61,59.44,57.24,0.341,18.44,19.19,17.91,1.775,1.673,247.4,19.17,3.288,284.4246,8.72,0.02497427,0.02813326,0.2879052
"2018-11-18 15:00:00",25348,"CKVY",13.86,30.95,30.81,30.95,30.64,58.78,59.74,58.44,0.344,18.2,18.55,17.87,1.849,1.831,263.3,14.64,3.288,271.1116,8.72,0.02062004,0.02399475,0.2575139
"2018-11-18 15:05:00",25349,"CKVY",13.86,31.63,31.44,31.94,30.83,58.37,59.09,57.75,0.351,18.49,18.89,18.13,1.767,1.781,236.7,17.48,2.63,254.0863,8.72,0.02062004,0.02399475,0.2575139
"2018-11-18 15:10:00",25350,"CKVY",13.86,31.26,31.35,31.69,31.13,58.44,60.36,58.23,0.346,18.76,19.25,18.26,1.799,1.863,243.4,14.89,3.507,244.2381,8.72,0.02062004,0.02399475,0.2575139
"2018-11-18 15:15:00",25351,"CKVY",13.86,32.86,32.03,32.92,31.2,54.8,58.92,54.8,0.347,18.57,19.12,18.27,1.276,1.555,236,12.87,1.315,235.9409,8.72,0.01737419,0.02061799,0.2249761
"2018-11-18 15:20:00",25352,"CKVY",13.85,33.6,33.35,33.72,32.92,53.83,54.93,53.46,0.351,18.54,19.19,18.14,1.076,1.194,231.1,23.72,1.973,233.0301,8.72,0.01737419,0.02061799,0.2249761
"2018-11-18 15:25:00",25353,"CKVY",13.85,33.16,32.93,33.54,32.55,54.03,54.79,53.28,0.346,18.17,18.62,17.78,0.66,0.825,257.4,25.02,1.973,230.9378,8.72,0.01737419,0.02061799,0.2249761
"2018-11-18 15:30:00",25354,"CKVY",13.86,33.1,33.51,34.09,32.85,54.1,54.38,52.73,0.345,18.46,19.22,17.9,0.697,0.649,287.8,41.38,1.754,226.2042,8.72,0.01363278,0.01583299,0.1908509
"2018-11-18 15:35:00",25355,"CKVY",13.86,31.98,33.13,33.78,31.98,56.37,56.37,53.24,0.344,18.33,18.69,18.02,0.627,0.629,263.1,16.2,1.315,185.1284,8.72,0.01363278,0.01583299,0.1908509
"2018-11-18 15:40:00",25356,"CKVY",13.86,32.29,31.81,32.29,31.49,56.71,57.91,56.26,0.35,18.29,18.67,17.98,0.681,0.671,255.7,18.68,2.63,143.427,8.72,0.01363278,0.01583299,0.1908509
"2018-11-18 15:45:00",25357,"CKVY",13.86,33.09,32.74,33.28,32.1,54.92,59.59,54.4,0.35,19.02,19.98,18.43,0.755,0.698,288.5,84.6,1.754,136.4365,8.71,0.008328572,0.009811171,0.1553704
"2018-11-18 15:50:00",25358,"CKVY",13.86,32.1,32.72,33.28,32.04,58.11,58.11,54.82,0.356,18.91,19.45,18.63,1.457,1.106,209.9,9.16,3.507,161.4785,8.71,0.008328572,0.009811171,0.1553704
"2018-11-18 15:55:00",25359,"CKVY",13.86,32.1,32.14,32.35,31.91,57.87,59.41,57.87,0.355,19.29,19.69,18.9,1.865,1.619,205.5,9.48,3.507,183.5888,8.71,0.008328572,0.009811171,0.1553704
"2018-11-18 16:00:00",25360,"CKVY",13.86,31.91,32.09,32.22,31.91,58.04,59.52,57.73,0.353,19.14,19.65,18.76,2.445,2.16,197.6,9.17,3.288,173.3817,8.71,0.009545554,0.01222516,0.1192013
"2018-11-18 16:05:00",25361,"CKVY",13.86,32.16,32.1,32.28,31.79,57.7,58.28,57.42,0.355,18.93,19.17,18.51,2.268,2.41,206.6,7.334,3.069,160.8687,8.71,0.009545554,0.01222516,0.1192013
"2018-11-18 16:10:00",25362,"CKVY",13.86,31.85,32.06,32.28,31.85,58.49,59.07,57.53,0.355,19.08,19.46,18.71,2.191,2.232,211.5,6.976,2.85,148.2002,8.71,0.009545554,0.01222516,0.1192013
"2018-11-18 16:15:00",25363,"CKVY",13.86,31.79,31.95,32.04,31.79,58.69,58.83,57.59,0.355,18.98,19.24,18.65,2.002,2.112,214,7.507,2.63,135.5732,8.71,0.006409948,0.009546775,0.08350421
"2018-11-18 16:20:00",25364,"CKVY",13.86,31.73,31.78,31.98,31.6,58.35,58.86,57.94,0.352,18.86,19.17,18.59,1.979,1.983,211.3,8.04,2.63,123.0251,8.71,0.006409948,0.009546775,0.08350421
"2018-11-18 16:25:00",25365,"CKVY",13.4,30.06,30.87,31.79,30,61.68,61.71,58.21,0.348,18.65,18.91,18.38,2.178,2.089,210.8,5.267,3.288,103.4696,8.71,0.006409948,0.009546775,0.08350421
"2018-11-18 16:30:00",25366,"CKVY",13.39,30.06,29.91,30.18,29.69,61.03,61.95,60.99,0.345,18.3,18.56,18.1,2.25,2.244,199.4,5.948,3.069,72.52386,8.7,-0.0009272009,0.001408802,0.04985444
"2018-11-18 16:35:00",25367,"CKVY",13.28,30.06,30.31,30.56,30,60.96,61.06,59.96,0.344,18.25,18.4,18.11,2.198,2.199,219.2,20.2,3.288,51.65654,8.7,-0.0009272009,0.001408802,0.04985444
"2018-11-18 16:40:00",25368,"CKVY",13.14,28.45,29.09,30.12,28.33,64.94,64.94,60.96,0.343,18.1,18.32,17.89,2.295,2.242,209.4,2.599,3.726,34.5437,8.7,-0.0009272009,0.001408802,0.04985444
"2018-11-18 16:45:00",25369,"CKVY",13.1,26.05,27.23,28.39,25.92,70.57,70.57,64.94,0.338,17.98,18.2,17.63,2.411,2.351,219.9,4.987,3.288,28.86782,8.7,-0.002822986,-0.0007843762,0.02372023
"2018-11-18 16:50:00",25370,"CKVY",13.08,24.63,25.1,25.92,24.5,73.11,73.11,70.53,0.33,17.32,17.72,17.02,2.353,2.425,214.4,10.06,2.85,16.47984,8.7,-0.002822986,-0.0007843762,0.02372023
"2018-11-18 16:55:00",25371,"CKVY",13.05,25.07,24.85,25.25,24.44,73.22,74.21,72.81,0.337,17.63,18.01,17.12,1.83,2.119,196.2,24.26,2.192,10.7872,8.69,-0.002822986,-0.0007843762,0.02372023
"2018-11-18 17:00:00",25372,"CKVY",13.04,24.33,24.85,25.25,24.27,74.43,74.43,72.47,0.332,17.46,17.95,16.99,1.317,1.538,165.8,14.93,1.534,8.707276,8.69,-0.002536688,-0.001348698,0.01009492
"2018-11-18 17:05:00",25373,"CKVY",13.03,23.65,23.84,24.39,23.41,76.91,77.28,74.5,0.333,17.4,17.75,16.98,1.667,1.411,110.8,31.2,4.165,6.828087,8.69,-0.002536688,-0.001348698,0.01009492
"2018-11-18 17:10:00",25374,"CKVY",13.01,23.9,23.79,23.96,23.59,77.6,77.6,76.5,0.34,17.63,17.93,17.33,1.651,1.642,105.2,3.613,2.192,5.059507,8.69,-0.002536688,-0.001348698,0.01009492
"2018-11-18 17:15:00",25375,"CKVY",13.01,24.65,24.41,24.65,23.9,75.99,77.8,75.92,0.343,18.17,18.35,17.93,1.516,1.611,108.6,0.02,1.096,3.495553,8.69,-0.002372766,-0.003004359,0.002738293
"2018-11-18 17:20:00",25376,"CKVY",13,23.97,24.42,24.77,23.91,76.71,76.71,75.48,0.337,17.88,18.21,17.44,1.013,1.306,142.6,15.42,1.534,2.190538,8.68,-0.002372766,-0.003004359,0.002738293
"2018-11-18 17:25:00",25377,"CKVY",12.99,24.04,23.96,24.1,23.79,76.58,77.13,76.58,0.337,17.75,17.89,17.61,1.273,1.114,168.2,8.75,2.85,1.238741,8.68,-0.002372766,-0.003004359,0.002738293
"2018-11-18 17:30:00",25378,"CKVY",12.99,22.99,23.44,24.16,22.86,76.75,77.41,74.18,0.323,16.95,17.82,16.41,1.642,1.474,260.4,81.2,2.85,0.5950122,8.68,-0.002741776,-0.003585629,1.410449E-05
"2018-11-18 17:35:00",25379,"CKVY",12.98,21.45,22.29,22.93,21.45,77.96,78.72,76.52,0.308,16.41,16.77,15.61,1.574,1.598,289.6,23.63,1.973,0.2318034,8.68,-0.002741776,-0.003585629,1.410449E-05
"2018-11-18 17:40:00",25380,"CKVY",12.97,20.15,20.8,21.45,20.09,78.65,79.75,77.96,0.294,15.22,16.01,14.55,1.393,1.537,277,21.65,2.411,0.07216317,8.68,-0.002741776,-0.003585629,1.410449E-05
"2018-11-18 17:45:00",25381,"CKVY",12.97,21.14,20.07,21.14,19.6,81.5,81.6,78.52,0.318,14.72,16.36,14.03,1.493,1.405,350.4,9.27,2.411,0.004466628,8.68,-0.002383674,-0.003038464,2.5E-07
"2018-11-18 17:50:00",25382,"CKVY",12.96,21.4,21.25,21.64,20.84,81.3,81.8,78.87,0.32,16.36,16.86,15.37,1.676,1.642,356.8,10.51,2.192,0,8.68,-0.002383674,-0.003038464,2.5E-07
"2018-11-18 17:55:00",25383,"CKVY",12.95,20.91,21.4,21.71,20.91,79.97,81.3,79.28,0.309,16.16,16.62,15.69,1.214,1.44,351.6,0.088,0.877,0,8.68,-0.002383674,-0.003038464,2.5E-07
"2018-11-18 18:00:00",25384,"CKVY",12.95,20.23,20.4,20.97,20.11,83.3,83.6,79.97,0.312,15.77,16.06,15.45,0.573,0.896,351.6,0.079,0,0,8.68,-0.00264174,-0.003457072,2.5E-07
"2018-11-18 18:05:00",25385,"CKVY",12.94,20.8,20.53,20.98,20.05,82,83.3,81.8,0.315,16.01,16.62,15.5,0.314,0.358,18.31,29.32,1.973,0,8.68,-0.00264174,-0.003457072,2.5E-07
"2018-11-18 18:10:00",25386,"CKVY",12.94,20.61,20.6,20.8,20.36,85.1,85.3,82,0.324,16.65,17.02,16.1,0.272,0.267,76.31,0.102,0.877,0,8.68,-0.00264174,-0.003457072,2.5E-07
"2018-11-18 18:15:00",25387,"CKVY",12.93,20.86,21.02,21.23,20.67,83.3,85.3,83.3,0.321,17.03,17.34,16.6,0.277,0.272,76.76,13.15,0.877,0,8.68,-0.003905269,-0.005905339,2.5E-07
"2018-11-18 18:20:00",25388,"CKVY",12.93,17.46,18.7,20.86,17.4,82.2,83.2,78.9,0.274,13.78,16.58,12.52,0.616,0.444,267.5,13.91,2.85,0,8.68,-0.003905269,-0.005905339,2.5E-07
"2018-11-18 18:25:00",25389,"CKVY",12.93,17.03,17.26,17.53,17.03,83.2,84.7,82.2,0.272,13.12,13.6,12.73,1.002,0.84,225.1,36.06,2.63,0,8.67,-0.003905269,-0.005905339,2.5E-07
"2018-11-18 18:30:00",25390,"CKVY",12.92,17.35,17.4,17.65,17.03,85.3,85.4,83.1,0.282,13.57,13.88,12.8,1.559,1.223,154.6,9.89,3.069,0,8.67,-0.00293314,-0.004073309,2.5E-07
"2018-11-18 18:35:00",25391,"CKVY",12.92,16.24,16.55,17.35,16.24,90.7,90.7,84.1,0.286,13.49,14.23,12.58,1.886,1.788,155,7.42,3.069,0,8.67,-0.00293314,-0.004073309,2.5E-07
"2018-11-18 18:40:00",25392,"CKVY",12.91,18.77,17.6,18.77,16.24,89.1,93,89.1,0.314,15.6,16.49,13.98,2.315,2.056,213,18.99,3.288,0,8.67,-0.00293314,-0.004073309,2.5E-07
"2018-11-18 18:45:00",25393,"CKVY",12.91,18.96,19.01,19.14,18.65,86,89.1,85.7,0.305,15.75,16.27,15.28,2.599,2.514,211.7,7.354,3.069,0,8.67,-0.002061053,-0.002528568,2.5E-07
"2018-11-18 18:50:00",25394,"CKVY",12.91,17.48,18.25,19.14,17.35,85.5,86.1,82.5,0.285,14.34,15.64,13.19,1.967,2.36,269.2,66.02,3.069,0,8.67,-0.002061053,-0.002528568,2.5E-07
"2018-11-18 18:55:00",25395,"CKVY",12.89,17.05,17.17,17.54,16.92,86.5,86.5,85.4,0.283,13.63,14.03,13.37,1.197,1.575,298.2,19.3,1.534,0,8.67,-0.002061053,-0.002528568,2.5E-07
"2018-11-18 19:00:00",25396,"CKVY",12.9,18.1,17.89,18.47,17.05,79,86.7,78.93,0.27,13.8,14.45,12.63,0.928,1.049,258.3,9.35,2.63,0,8.67,-0.002220362,-0.002808257,2.5E-07
"2018-11-18 19:05:00",25397,"CKVY",12.89,17.3,17.32,18.16,16.86,83.4,83.4,77.79,0.276,12.29,13.17,11.47,0.699,0.746,23.83,80.6,1.315,0,8.67,-0.002220362,-0.002808257,2.5E-07
"2018-11-18 19:10:00",25398,"CKVY",12.89,17.67,17.62,17.79,17.3,83.2,83.9,83,0.279,13.47,13.74,13.14,0.768,0.748,335.9,12.2,1.534,0,8.67,-0.002220362,-0.002808257,2.5E-07
"2018-11-18 19:15:00",25399,"CKVY",12.89,17.68,17.73,17.86,17.55,82.5,83.4,82.4,0.277,13.41,13.66,13.13,0.396,0.614,352.9,18.22,1.315,0,8.67,-0.003049528,-0.004310146,2.5E-07
"2018-11-18 19:20:00",25400,"CKVY",12.89,17.68,17.53,17.68,17.43,85.3,85.3,82.5,0.287,13.44,14.03,13.07,0.49,0.394,12.57,7.976,1.096,0,8.67,-0.003049528,-0.004310146,2.5E-07
"2018-11-18 19:25:00",25401,"CKVY",12.89,17.56,17.42,17.8,16.94,85.4,86.1,83.9,0.286,13.71,14.21,12.96,0.668,0.541,44.2,90.1,2.63,0,8.68,-0.003049528,-0.004310146,2.5E-07
"2018-11-18 19:30:00",25402,"CKVY",12.88,14.28,16.03,17.62,14.28,85,85.9,83.8,0.246,12.21,13.95,10.59,1.833,1.216,241.3,14.13,5.042,0,8.67,-0.003014144,-0.004256899,2.5E-07
"2018-11-18 19:35:00",25403,"CKVY",12.88,15.09,14.29,15.09,13.73,88.8,88.8,84.9,0.267,11.29,12.37,10.17,3.091,2.528,219.1,3.173,5.261,0,8.67,-0.003014144,-0.004256899,2.5E-07
"2018-11-18 19:40:00",25404,"CKVY",12.88,15.46,15.5,15.65,15.09,86.2,88.8,86.2,0.263,12.46,12.71,12.07,3.613,3.423,226,6.07,3.726,0,8.67,-0.003014144,-0.004256899,2.5E-07
"2018-11-18 19:45:00",25405,"CKVY",12.88,15.03,15.14,15.52,14.84,87,87,85.6,0.261,11.69,12.12,11.31,2.603,3.134,310.8,71.4,2.192,0,8.67,-0.001380396,-0.001565911,2.5E-07
"2018-11-18 19:50:00",25406,"CKVY",12.87,15.96,15.42,15.96,14.9,87.8,88.3,87,0.274,12.41,13.07,11.74,1.367,1.953,31.9,54.86,1.973,0,8.67,-0.001380396,-0.001565911,2.5E-07
"2018-11-18 19:55:00",25407,"CKVY",12.87,16.57,16.38,16.76,15.89,85.8,87.8,85.7,0.275,13.1,13.38,12.9,1.105,1.216,77.15,9.29,2.63,0,8.68,-0.001380396,-0.001565911,2.5E-07
"2018-11-18 20:00:00",25408,"CKVY",12.86,17.57,16.85,17.57,16.45,85.5,86.5,85.5,0.286,13.38,14,12.94,1.166,1.17,69.54,13.51,2.192,0,8.68,-0.002332744,-0.003020091,2.5E-07
"2018-11-18 20:05:00",25409,"CKVY",12.86,17.38,17.61,17.81,17.38,83.7,85.5,83.5,0.278,13.58,14.05,13.29,1.499,1.338,49.48,9.35,1.973,0,8.68,-0.002332744,-0.003020091,2.5E-07
"2018-11-18 20:10:00",25410,"CKVY",12.85,16.95,17.24,17.44,16.88,84.2,84.8,83.6,0.274,13.33,13.66,12.89,1.222,1.347,40.52,24.29,1.973,0,8.68,-0.002332744,-0.003020091,2.5E-07
"2018-11-18 20:15:00",25411,"CKVY",12.85,16.58,16.68,17.01,16.45,86.5,86.5,84.2,0.277,13.06,13.28,12.76,1.143,1.222,3.742,2.79,2.411,0,8.68,-0.002464079,-0.003233507,2.5E-07
"2018-11-18 20:20:00",25412,"CKVY",12.85,16.83,16.68,16.89,16.39,87,87.1,86.5,0.282,13.46,13.7,13.09,0.719,0.9,20.63,17.13,1.096,0,8.68,-0.002464079,-0.003233507,2.5E-07
"2018-11-18 20:25:00",25413,"CKVY",12.85,14.35,15.03,16.89,14.05,87,87,81.8,0.253,11.29,13.69,10.44,1,0.813,261.1,43.27,3.069,0,8.68,-0.002464079,-0.003233507,2.5E-07
"2018-11-18 20:30:00",25414,"CKVY",12.85,15.04,14.9,15.59,14.17,84.2,88.6,84.2,0.252,11.74,12.73,10.96,1.47,1.159,287.2,16.42,4.384,0,8.68,-0.002672725,-0.003653253,2.5E-07
"2018-11-18 20:35:00",25415,"CKVY",12.84,14.48,14.64,14.97,14.36,84.1,85.2,83.8,0.246,10.76,11.09,10.49,2.231,1.833,280.9,4.033,3.507,0,8.68,-0.002672725,-0.003653253,2.5E-07
"2018-11-18 20:40:00",25416,"CKVY",12.84,13.24,13.52,14.48,13.06,85.4,85.4,82.8,0.237,9.56,10.54,9.27,2.565,2.452,291.1,5.346,3.507,0,8.68,-0.002672725,-0.003653253,2.5E-07
"2018-11-18 20:45:00",25417,"CKVY",12.84,13.43,13.24,13.43,13.12,87.6,87.6,85.4,0.245,9.99,10.44,9.57,2.321,2.473,301.6,1.373,2.85,0,8.68,-0.001600657,-0.001906675,2.5E-07
"2018-11-18 20:50:00",25418,"CKVY",12.84,13.12,13.33,13.61,13,86.9,88.3,86.8,0.239,10.33,10.78,9.81,1.626,2.054,302.2,0.071,1.315,0,8.68,-0.001600657,-0.001906675,2.5E-07
"2018-11-18 20:55:00",25419,"CKVY",12.83,12.63,12.87,13.12,12.56,86.5,87,86.3,0.233,9.65,9.96,9.34,0.795,1.172,291.2,18.45,1.315,0,8.68,-0.001600657,-0.001906675,2.5E-07
"2018-11-18 21:00:00",25420,"CKVY",12.83,12.38,12.59,12.75,12.38,87,87.3,86.5,0.232,9.44,9.7,9.2,0.822,0.794,272.1,7.964,2.85,0,8.68,-0.002172982,-0.002832599,2.5E-07
"2018-11-18 21:05:00",25421,"CKVY",12.83,12.13,12.26,12.5,12.13,87.3,87.4,86.7,0.23,9.13,9.36,8.94,0.757,0.732,284.2,5.476,0.877,0,8.68,-0.002172982,-0.002832599,2.5E-07
"2018-11-18 21:10:00",25422,"CKVY",12.83,11.83,11.86,12.13,11.64,87.6,87.6,86.8,0.228,8.76,9.09,8.52,1.157,0.975,304.9,4.233,1.973,0,8.68,-0.002172982,-0.002832599,2.5E-07
"2018-11-18 21:15:00",25423,"CKVY",12.81,11.27,11.75,12.01,11.27,87.1,88.6,87.1,0.221,8.92,9.28,8.19,1.194,1.131,297.6,2.662,2.85,0,8.68,-0.0024042,-0.003280009,2.5E-07
"2018-11-18 21:20:00",25424,"CKVY",12.82,11.27,11.16,11.33,11.02,88,88,86.9,0.223,8.16,8.41,7.916,2.103,1.681,302.7,6.17,3.726,0,8.68,-0.0024042,-0.003280009,2.5E-07
"2018-11-18 21:25:00",25425,"CKVY",12.82,11.64,11.53,11.64,11.27,87.7,88.5,87.6,0.226,8.67,8.84,8.4,2.164,2.192,314.6,4.025,2.85,0,8.68,-0.0024042,-0.003280009,2.5E-07
"2018-11-18 21:30:00",25426,"CKVY",12.81,12.07,11.76,12.2,11.52,89,89,87.5,0.234,8.91,9.56,8.53,1.738,1.991,341,6.228,1.315,0,8.68,-0.001721972,-0.002115388,2.5E-07
"2018-11-18 21:35:00",25427,"CKVY",12.81,12.32,12.35,12.57,12.07,89.2,89.5,89,0.237,9.79,9.99,9.47,1.033,1.318,52.96,31.74,1.973,0,8.68,-0.001721972,-0.002115388,2.5E-07
"2018-11-18 21:40:00",25428,"CKVY",12.8,12.38,12.34,12.51,12.2,89.6,89.7,89.1,0.239,9.84,10.04,9.65,0.669,0.863,83.4,3.465,1.534,0,8.68,-0.001721972,-0.002115388,2.5E-07
"2018-11-18 21:45:00",25429,"CKVY",12.81,12.26,12.14,12.38,11.95,89.7,89.7,89,0.238,9.58,9.9,9.37,0.488,0.551,80.1,35.79,2.192,0,8.68,-0.002489095,-0.003417872,2.5E-07
"2018-11-18 21:50:00",25430,"CKVY",12.8,12.63,12.25,13.25,11.46,90.6,91.5,86.1,0.244,9.6,11.23,8.13,0.969,0.749,262.3,26.61,3.069,0,8.68,-0.002489095,-0.003417872,2.5E-07
"2018-11-18 21:55:00",25431,"CKVY",12.8,12.32,12.36,12.82,11.95,86.3,90.7,85.3,0.23,9.31,10.58,8.41,1.749,1.281,276.6,14.37,3.726,0,8.68,-0.002489095,-0.003417872,2.5E-07
"2018-11-18 22:00:00",25432,"CKVY",12.8,12.01,12.43,12.76,12.01,84.6,86.3,84.5,0.222,8.89,9.34,8.23,2.95,2.419,283.6,8.57,4.822,0,8.68,-0.002040758,-0.002620541,2.5E-07
"2018-11-18 22:05:00",25433,"CKVY",12.78,11.77,11.79,12.01,11.52,86,86,84.5,0.223,8.19,8.39,7.895,2.52,2.79,317.5,31.16,1.973,0,8.68,-0.002040758,-0.002620541,2.5E-07
"2018-11-18 22:10:00",25434,"CKVY",12.78,12.02,11.89,12.14,11.64,86.7,87,86,0.227,8.64,9,8.27,1.682,2.092,42.85,37.79,1.754,0,8.68,-0.002040758,-0.002620541,2.5E-07
"2018-11-18 22:15:00",25435,"CKVY",12.79,11.84,12.1,12.33,11.84,86.6,87.8,86.5,0.225,9.02,9.4,8.6,0.722,1.137,129.5,71.3,1.754,0,8.68,-0.001671156,-0.002036154,2.5E-07
"2018-11-18 22:20:00",25436,"CKVY",12.79,12.52,11.8,12.58,11.34,88.4,88.9,85.9,0.237,8.67,9.93,7.965,0.943,0.822,285.2,3.95,2.411,0,8.68,-0.001671156,-0.002036154,2.5E-07
"2018-11-18 22:25:00",25437,"CKVY",12.79,13.14,12.81,13.2,12.27,85.7,88.4,85.7,0.236,9.76,10.21,9.14,1.645,1.268,301.9,5.763,3.946,0,8.68,-0.001671156,-0.002036154,2.5E-07
"2018-11-18 22:30:00",25438,"CKVY",12.78,13.27,13.21,13.39,12.96,84.8,85.7,84.4,0.235,9.56,9.85,9.32,2.592,2.143,311.6,6.638,4.165,0,8.68,-0.002087177,-0.00269747,2.5E-07
"2018-11-18 22:35:00",25439,"CKVY",12.78,13.27,13.31,13.45,13.14,84.8,85.1,84.7,0.235,9.63,9.81,9.41,2.854,2.726,340.6,22.16,3.288,0,8.68,-0.002087177,-0.00269747,2.5E-07
"2018-11-18 22:40:00",25440,"CKVY",12.78,14.01,13.69,14.13,13.21,85.1,85.7,84.7,0.244,10.11,10.49,9.47,2.371,2.728,14.59,24.05,2.63,0,8.69,-0.002087177,-0.00269747,2.5E-07
"2018-11-18 22:45:00",25441,"CKVY",12.78,13.64,13.9,14.13,13.57,84.1,85.1,83.8,0.237,10.05,10.47,9.64,1.177,1.764,339.7,0,0.658,0,8.69,-0.001508585,-0.001772617,2.5E-07
"2018-11-18 22:50:00",25442,"CKVY",12.76,13.14,13.37,13.7,13.02,84.5,84.6,84.1,0.233,9.54,9.81,9.23,0.439,0.783,336.7,5.375,0.658,0,8.69,-0.001508585,-0.001772617,2.5E-07
"2018-11-18 22:55:00",25443,"CKVY",12.77,12.9,12.97,13.2,12.77,85.4,85.5,84.3,0.233,9.2,9.43,8.99,0.19,0.228,331,6.03,1.096,0,8.69,-0.001508585,-0.001772617,2.5E-07
"2018-11-18 23:00:00",25444,"CKVY",12.77,12.65,12.77,13.02,12.52,85.7,85.7,85,0.231,9.21,9.52,8.88,0.186,0.186,339,0,0.658,0,8.69,-0.002996221,-0.004430484,2.5E-07
"2018-11-18 23:05:00",25445,"CKVY",12.76,12.34,12.37,12.77,12.21,86.4,86.4,84.9,0.23,8.88,9.31,8.55,0.503,0.325,204.3,48.24,1.754,0,8.69,-0.002996221,-0.004430484,2.5E-07
"2018-11-18 23:10:00",25446,"CKVY",12.76,12.28,12.15,12.34,11.9,86.7,86.7,85.4,0.23,8.79,9.13,8.42,1.082,0.785,238.7,6.445,2.85,0,8.69,-0.002996221,-0.004430484,2.5E-07
"2018-11-18 23:15:00",25447,"CKVY",12.75,11.78,12.02,12.46,11.53,86.4,86.8,84.9,0.224,8.6,9.26,7.884,2.154,1.614,228,5.339,3.946,0,8.69,-0.002430442,-0.003329011,2.5E-07
"2018-11-18 23:20:00",25448,"CKVY",12.75,11.53,11.73,11.9,11.53,86.5,86.6,86,0.222,8.43,8.69,8.16,2.632,2.433,230.1,6.5,3.507,0,8.69,-0.002430442,-0.003329011,2.5E-07
"2018-11-18 23:25:00",25449,"CKVY",12.75,10.98,11.1,11.66,10.73,87.8,87.8,85.4,0.22,7.852,8.44,7.211,2.246,2.513,282.6,41.86,2.411,0,8.69,-0.002430442,-0.003329011,2.5E-07
"2018-11-18 23:30:00",25450,"CKVY",12.75,11.16,11.1,11.29,10.91,88.7,88.9,87.8,0.224,8.37,8.64,8.11,1.18,1.72,304.4,45.55,0.877,0,8.69,-0.001552042,-0.001859813,2.5E-07
"2018-11-18 23:35:00",25451,"CKVY",12.75,11.16,11.31,11.47,11.16,88.2,88.8,88.2,0.223,8.61,8.79,8.36,0.529,0.773,28.91,74.79,2.192,0,8.69,-0.001552042,-0.001859813,2.5E-07
"2018-11-18 23:40:00",25452,"CKVY",12.74,11.22,11.12,11.41,10.73,88.6,89.2,87.4,0.225,8.35,8.84,7.724,0.806,0.634,158.6,14.01,3.069,0,8.69,-0.001552042,-0.001859813,2.5E-07
"2018-11-18 23:45:00",25453,"CKVY",12.74,10.67,10.89,11.29,10.61,87.8,88.6,87.7,0.217,8.04,8.57,7.723,1.315,1.036,172.7,3.098,2.63,0,8.69,-0.002455401,-0.003407812,2.5E-07
"2018-11-18 23:50:00",25454,"CKVY",12.74,10.36,10.36,10.67,10.11,88.6,88.6,86.9,0.216,7.501,7.851,6.974,1.989,1.762,156,5.051,3.507,0,8.69,-0.002455401,-0.003407812,2.5E-07
"2018-11-18 23:55:00",25455,"CKVY",12.74,10.11,10.52,10.79,10.05,87.5,89.3,87.4,0.211,7.817,8.27,7.052,2.253,2.113,140.9,3.928,3.507,0,8.69,-0.002455401,-0.003407812,2.5E-07
"2018-11-19 00:00:00",25456,"CKVY",12.74,9.8,9.78,10.17,9.61,89.2,89.2,87.3,0.212,6.964,7.315,6.789,2.255,2.303,120.6,21.64,2.63,0,8.69,-0.001605652,-0.001953668,2.5E-07
"2018-11-19 00:05:00",25457,"CKVY",12.72,10.23,10.13,10.42,9.68,90.1,90.3,89.2,0.218,7.766,8.14,7.132,1.944,2.057,123,8.55,2.192,0,8.69,-0.001605652,-0.001953668,2.5E-07
"2018-11-19 00:10:00",25458,"CKVY",12.71,10.54,10.51,10.79,10.17,89.9,90.7,89.9,0.221,8.24,8.6,7.8,1.613,1.793,137,22.79,1.973,0,8.69,-0.001605652,-0.001953668,2.5E-07
"2018-11-19 00:15:00",25459,"CKVY",12.72,10.23,10.42,10.61,10.23,89.7,90.5,89.4,0.217,8.03,8.36,7.742,1.777,1.667,194.7,15.19,3.069,0,8.69,-0.001775295,-0.002210105,2.5E-07
"2018-11-19 00:20:00",25460,"CKVY",12.72,9.3,9.45,10.3,9.12,88.9,89.6,87.7,0.207,6.668,7.846,6.222,1.732,1.752,194.6,15.29,2.192,0,8.69,-0.001775295,-0.002210105,2.5E-07
"2018-11-19 00:25:00",25461,"CKVY",12.72,10.17,9.85,10.23,9.24,91.1,91.4,88.9,0.22,7.662,8.19,6.627,2.022,1.876,188.3,4.27,3.726,0,8.69,-0.001775295,-0.002210105,2.5E-07
"2018-11-19 00:30:00",25462,"CKVY",12.72,10.11,10.15,10.36,9.99,90.6,91.1,90.5,0.218,7.983,8.2,7.776,2.257,2.117,183.5,5.385,3.946,0,8.69,-0.001699732,-0.002100289,2.5E-07
"2018-11-19 00:35:00",25463,"CKVY",12.71,9.8,10.02,10.17,9.8,90.1,90.6,90.1,0.214,7.753,7.96,7.475,2.66,2.442,177.1,7.915,3.726,0,8.69,-0.001699732,-0.002100289,2.5E-07
"2018-11-19 00:40:00",25464,"CKVY",12.71,9.8,9.67,9.86,9.55,90.7,90.7,89.9,0.216,7.353,7.687,7.196,2.933,2.799,173.6,4.757,4.603,0,8.69,-0.001699732,-0.002100289,2.5E-07
"2018-11-19 00:45:00",25465,"CKVY",12.7,10.73,10.77,11.41,9.74,88.5,92,88.4,0.219,8.6,9.4,7.573,2.878,2.828,178.9,25.06,5.261,0,8.69,-0.001409084,-0.001648076,2.5E-07
"2018-11-19 00:50:00",25466,"CKVY",12.7,9.86,10.29,10.79,9.86,88.3,88.5,88.2,0.211,7.518,8.05,7.102,2.853,2.905,172.6,8.48,3.726,0,8.69,-0.001409084,-0.001648076,2.5E-07
"2018-11-19 00:55:00",25467,"CKVY",12.7,9.49,9.63,9.92,9.3,88.8,88.8,88.2,0.208,6.892,7.171,6.534,2.461,2.688,161.7,7.615,2.85,0,8.69,-0.001409084,-0.001648076,2.5E-07
"2018-11-19 01:00:00",25468,"CKVY",12.69,9.8,9.56,9.86,9.18,90.6,90.8,88.8,0.215,7.151,7.704,6.574,2.118,2.382,126,12.76,2.192,0,8.69,-0.001345418,-0.001566369,2.5E-07
"2018-11-19 01:05:00",25469,"CKVY",12.69,9.86,9.84,9.99,9.61,90.7,90.9,90.6,0.216,7.673,7.86,7.408,2.001,2.003,136.7,7.921,3.069,0,8.69,-0.001345418,-0.001566369,2.5E-07
"2018-11-19 01:10:00",25470,"CKVY",12.69,9.55,9.51,9.86,9.24,90.3,90.8,89.4,0.212,7.182,7.696,6.771,2.011,1.964,101.8,5.074,2.63,0,8.69,-0.001345418,-0.001566369,2.5E-07
"2018-11-19 01:15:00",25471,"CKVY",12.68,10.05,9.8,10.05,9.49,91,91.1,90.3,0.219,7.63,7.955,7.219,1.85,1.949,103.8,8.35,1.973,0,8.69,-0.00168439,-0.00207424,2.5E-07
"2018-11-19 01:20:00",25472,"CKVY",12.68,9.92,9.97,10.11,9.8,90.6,91.1,90.6,0.217,7.823,7.999,7.592,1.189,1.594,122,1.409,1.315,0,8.69,-0.00168439,-0.00207424,2.5E-07
"2018-11-19 01:25:00",25473,"CKVY",12.68,9.86,9.82,9.99,9.68,90.8,90.9,90.2,0.217,7.596,7.799,7.403,0.625,0.859,154.2,50.07,2.192,0,8.69,-0.00168439,-0.00207424,2.5E-07
"2018-11-19 01:30:00",25474,"CKVY",12.68,7.818,8.67,9.86,7.756,89,90.9,88.2,0.194,6.151,7.737,5.099,1.305,0.928,234.4,9.36,4.165,0,8.69,-0.002126892,-0.002838155,2.5E-07
"2018-11-19 01:35:00",25475,"CKVY",12.67,8.25,8.15,8.31,7.756,90.8,90.8,89,0.201,5.894,6.179,5.226,1.754,1.538,219.1,4.113,2.63,0,8.69,-0.002126892,-0.002838155,2.5E-07
"2018-11-19 01:40:00",25476,"CKVY",12.67,7.694,7.914,8.31,7.509,89.7,90.8,89.2,0.194,5.591,6.179,5.023,1.813,1.804,259.9,95.4,1.534,0,8.69,-0.002126892,-0.002838155,2.5E-07
"2018-11-19 01:45:00",25477,"CKVY",12.66,8.25,8.06,8.38,7.632,91.3,91.5,89.7,0.202,5.948,6.365,5.247,1.412,1.588,103.4,18.48,3.069,0,8.69,-0.00173419,-0.002191193,2.5E-07
"2018-11-19 01:50:00",25478,"CKVY",12.65,7.447,8.04,8.38,7.447,88.9,91.3,88.8,0.19,5.78,6.333,4.845,1.844,1.567,158,11.84,4.165,0,8.69,-0.00173419,-0.002191193,2.5E-07
"2018-11-19 01:55:00",25479,"CKVY",12.65,8.44,8.08,8.44,7.447,89.6,90.3,88.8,0.2,5.704,6.055,4.853,3.109,2.49,185.9,4.304,5.261,0,8.69,-0.00173419,-0.002191193,2.5E-07
"2018-11-19 02:00:00",25480,"CKVY",12.65,8.63,8.68,8.87,8.44,87.8,89.7,87.8,0.198,6.044,6.317,5.693,3.973,3.594,189.3,4.775,5.699,0,8.69,-0.001336227,-0.001569018,2.5E-07
"2018-11-19 02:05:00",25481,"CKVY",12.63,8.44,8.59,8.81,8.32,87.5,87.9,87.3,0.196,5.673,5.93,5.346,4.437,4.253,197.3,5.321,5.699,0,8.69,-0.001336227,-0.001569018,2.5E-07
"2018-11-19 02:10:00",25482,"CKVY",12.64,8.69,8.78,9.06,8.25,88.1,89,87.4,0.199,5.992,6.481,5.285,4.821,4.704,180,7.131,8.55,0,8.69,-0.001336227,-0.001569018,2.5E-07
"2018-11-19 02:15:00",25483,"CKVY",12.64,7.824,8.22,8.81,7.701,88,88.2,87.3,0.191,5.362,6.043,4.86,4.54,4.657,147.7,14.09,4.603,0,8.7,-0.0007149144,-0.0007322761,2.5E-07
"2018-11-19 02:20:00",25484,"CKVY",12.63,7.206,7.45,7.949,7.02,87.1,88.3,87.1,0.184,4.593,5.173,4.011,4.418,4.48,118.9,12.73,5.042,0,8.7,-0.0007149144,-0.0007322761,2.5E-07
"2018-11-19 02:25:00",25485,"CKVY",12.61,7.268,7.17,7.331,6.897,87.6,87.7,87.1,0.186,4.205,4.444,3.888,3.733,4.023,125.6,5.706,4.165,0,8.7,-0.0007149144,-0.0007322761,2.5E-07
"2018-11-19 02:30:00",25486,"CKVY",12.62,7.888,7.546,7.95,7.206,88.4,88.4,87.5,0.193,4.72,5.226,4.271,3.638,3.728,118.3,3.59,4.384,0,8.7,-0.0007771198,-0.0008168945,2.5E-07
"2018-11-19 02:35:00",25487,"CKVY",12.61,8.38,8.15,8.38,7.826,88.5,88.6,88.2,0.197,5.43,5.689,5.104,3.273,3.416,126.5,1.882,3.507,0,8.7,-0.0007771198,-0.0008168945,2.5E-07
"2018-11-19 02:40:00",25488,"CKVY",12.61,8.57,8.5,8.69,8.32,88.4,88.7,88.3,0.199,5.82,6.029,5.602,3.181,3.233,125.6,1.97,3.726,0,8.7,-0.0007771198,-0.0008168945,2.5E-07
"2018-11-19 02:45:00",25489,"CKVY",12.61,7.888,8.36,8.69,7.703,86.1,88.4,86,0.188,5.441,5.969,4.415,2.808,3.014,134.3,9.24,3.288,0,8.7,-0.001061514,-0.001184289,2.5E-07
"2018-11-19 02:50:00",25490,"CKVY",12.6,7.579,7.69,7.827,7.517,88,88,86,0.189,4.648,4.881,4.354,2.594,2.694,158.7,2.427,2.63,0,8.7,-0.001061514,-0.001184289,2.5E-07
"2018-11-19 02:55:00",25491,"CKVY",12.6,7.579,7.668,7.827,7.579,89.1,89.1,87.9,0.192,5.022,5.187,4.749,2.443,2.517,151.6,3.289,3.069,0,8.7,-0.001061514,-0.001184289,2.5E-07
"2018-11-19 03:00:00",25492,"CKVY",12.59,7.579,7.636,7.765,7.455,89.7,89.8,89.1,0.193,5.175,5.364,4.924,2.494,2.439,163.4,2.34,2.85,0,8.7,-0.001265004,-0.001477141,2.5E-07
"2018-11-19 03:05:00",25493,"CKVY",12.57,7.888,7.74,7.95,7.517,90.2,90.2,89.6,0.197,5.392,5.665,5.111,2.327,2.442,164.1,0.088,2.192,0,8.7,-0.001265004,-0.001477141,2.5E-07
"2018-11-19 03:10:00",25494,"CKVY",12.58,7.641,7.621,7.95,7.393,89.8,90.2,89.1,0.194,5.198,5.665,4.846,1.777,2.081,167.2,10.78,1.754,0,8.7,-0.001265004,-0.001477141,2.5E-07
"2018-11-19 03:15:00",25495,"CKVY",12.57,6.959,7.228,7.765,6.773,89.3,89.9,88.8,0.187,4.709,5.398,4.292,1.641,1.645,231.2,6.801,2.85,0,8.7,-0.001489687,-0.001812093,2.5E-07
"2018-11-19 03:20:00",25496,"CKVY",12.57,6.278,6.868,7.145,6.278,89.4,90.7,89.3,0.181,4.561,4.952,3.827,2.039,1.804,231.3,7.212,3.507,0,8.7,-0.001489687,-0.001812093,2.5E-07
"2018-11-19 03:25:00",25497,"CKVY",12.56,6.34,6.162,6.402,5.906,90.6,90.6,88.8,0.184,3.753,4.208,3.326,2.86,2.394,233.7,3.32,3.946,0,8.7,-0.001489687,-0.001812093,2.5E-07
"2018-11-19 03:30:00",25498,"CKVY",12.56,6.092,6.182,6.526,5.907,90.2,90.6,89.9,0.181,3.949,4.348,3.602,3.333,3.152,242.4,3.859,3.726,0,8.7,-0.001288735,-0.001521608,2.5E-07
"2018-11-19 03:35:00",25499,"CKVY",12.55,5.722,6.021,6.341,5.598,89.2,90.7,89.2,0.176,3.754,4.189,3.106,2.943,3.281,235,1.394,3.726,0,8.7,-0.001288735,-0.001521608,2.5E-07
"2018-11-19 03:40:00",25500,"CKVY",12.54,5.661,5.624,5.784,5.475,89.1,89.2,88.7,0.176,3.055,3.257,2.926,2.125,2.536,257.9,7.419,1.754,0,8.7,-0.001288735,-0.001521608,2.5E-07
"2018-11-19 03:45:00",25501,"CKVY",12.54,6.222,5.87,6.222,5.476,90.3,90.4,89,0.183,3.489,4.007,2.928,1.221,1.694,27.44,24.9,2.63,0,8.7,-0.00122875,-0.00144186,2.5E-07
"2018-11-19 03:50:00",25502,"CKVY",12.52,6.718,6.479,6.842,6.098,90.9,91,90.3,0.188,4.308,4.738,3.885,0.615,0.794,39.1,0.074,0.438,0,8.7,-0.00122875,-0.00144186,2.5E-07
"2018-11-19 03:55:00",25503,"CKVY",12.52,7.091,7.009,7.215,6.718,91,91.4,90.9,0.191,4.971,5.222,4.615,0.461,0.525,54.85,11.48,1.096,0,8.7,-0.00122875,-0.00144186,2.5E-07
"2018-11-19 04:00:00",25504,"CKVY",12.52,6.533,6.846,7.153,6.472,89.1,91,89.1,0.183,4.555,5.087,3.998,0.347,0.396,87.6,31.92,1.315,0,8.7,-0.002311672,-0.003314516,2.5E-07
"2018-11-19 04:05:00",25505,"CKVY",12.51,6.967,6.593,7.091,6.286,90.3,90.3,88.8,0.189,4.121,4.844,3.713,0.793,0.543,142.2,14.87,1.973,0,8.7,-0.002311672,-0.003314516,2.5E-07
"2018-11-19 04:10:00",25506,"CKVY",12.51,7.153,7.062,7.215,6.905,90,90.6,89.9,0.19,4.798,4.955,4.646,0.965,0.928,127.1,0.115,1.754,0,8.7,-0.002311672,-0.003314516,2.5E-07
"2018-11-19 04:15:00",25507,"CKVY",12.51,6.967,7.025,7.153,6.843,89.4,90.1,89.4,0.187,4.657,4.864,4.382,1.266,1.095,113.6,5.933,1.534,0,8.7,-0.002105702,-0.002897045,2.5E-07
"2018-11-19 04:20:00",25508,"CKVY",12.51,6.967,6.938,7.091,6.843,88.7,89.4,88.5,0.185,4.329,4.56,4.155,1.376,1.338,108.9,6.052,1.973,0,8.7,-0.002105702,-0.002897045,2.5E-07
"2018-11-19 04:25:00",25509,"CKVY",12.51,7.029,6.993,7.091,6.781,89,89.1,88.6,0.187,4.378,4.526,4.144,1.653,1.499,107.6,2.86,2.192,0,8.7,-0.002105702,-0.002897045,2.5E-07
"2018-11-19 04:30:00",25510,"CKVY",12.5,6.967,6.985,7.153,6.843,88.8,89.1,88.7,0.186,4.412,4.612,4.231,1.908,1.78,107.4,4.427,2.411,0,8.7,-0.00168345,-0.002139371,2.5E-07
"2018-11-19 04:35:00",25511,"CKVY",12.5,6.596,6.893,7.091,6.596,87.7,88.9,87.7,0.18,4.218,4.501,3.724,1.904,1.94,135.8,10.58,2.411,0,8.7,-0.00168345,-0.002139371,2.5E-07
"2018-11-19 04:40:00",25512,"CKVY",12.5,6.162,6.456,6.719,6.1,87,87.8,86.9,0.175,3.528,3.871,3.064,1.758,1.825,152.2,5.056,1.754,0,8.7,-0.00168345,-0.002139371,2.5E-07
"2018-11-19 04:45:00",25513,"CKVY",12.48,6.038,6.029,6.224,5.79,87.4,87.5,86.5,0.175,2.965,3.228,2.708,1.617,1.692,173,10.54,2.192,0,8.7,-0.001484932,-0.001831954,2.5E-07
"2018-11-19 04:50:00",25514,"CKVY",12.49,5.666,5.917,6.1,5.604,86,87.5,86,0.17,2.847,3.184,2.327,1.208,1.393,185.2,1.508,1.315,0,8.7,-0.001484932,-0.001831954,2.5E-07
"2018-11-19 04:55:00",25515,"CKVY",12.47,5.728,5.552,5.728,5.356,87.5,87.5,85.9,0.173,2.341,2.808,2.083,0.936,1.018,192.7,5.367,1.973,0,8.7,-0.001484932,-0.001831954,2.5E-07
"2018-11-19 05:00:00",25516,"CKVY",12.48,5.728,5.76,5.852,5.604,87.8,88.2,87.4,0.174,2.972,3.108,2.703,0.753,0.872,198.4,3.872,1.973,0,8.7,-0.001822805,-0.002421892,2.5E-07
"2018-11-19 05:05:00",25517,"CKVY",12.47,5.666,5.714,5.852,5.604,87.2,87.9,87.2,0.172,2.836,3.041,2.627,1.314,0.976,188.4,6.671,3.288,0,8.7,-0.001822805,-0.002421892,2.5E-07
"2018-11-19 05:10:00",25518,"CKVY",12.47,5.48,5.653,5.728,5.48,87.2,87.4,87.2,0.171,2.696,2.791,2.505,2.06,1.735,169.2,5.37,3.507,0,8.7,-0.001822805,-0.002421892,2.5E-07
"2018-11-19 05:15:00",25519,"CKVY",12.47,5.976,5.665,6.038,5.418,88.1,88.2,87.1,0.176,2.764,3.275,2.443,2.778,2.389,174,6.774,3.946,0,8.7,-0.001494469,-0.001862143,2.5E-07
"2018-11-19 05:20:00",25520,"CKVY",12.47,7.339,6.845,7.463,5.976,87.2,88.8,87.2,0.185,4.128,4.605,3.222,3.395,3.135,186,5.781,5.042,0,8.7,-0.001494469,-0.001862143,2.5E-07
"2018-11-19 05:25:00",25521,"CKVY",12.46,6.038,6.653,7.401,5.976,85.1,87.2,84.9,0.171,3.197,4.381,2.433,3.596,3.597,172,14.25,6.357,0,8.7,-0.001494469,-0.001862143,2.5E-07
"2018-11-19 05:30:00",25522,"CKVY",12.46,5.604,5.993,6.224,5.604,85.5,86.4,85,0.168,2.675,3.006,2.189,3.426,3.546,170.2,20.74,4.384,0,8.7,-0.0008695299,-0.0009438887,2.5E-07
"2018-11-19 05:35:00",25523,"CKVY",12.46,5.357,5.423,5.728,5.295,86.6,86.6,85.2,0.168,2.114,2.352,1.859,2.945,3.164,163.3,11.78,4.165,0,8.71,-0.0008695299,-0.0009438887,2.5E-07
"2018-11-19 05:40:00",25524,"CKVY",12.45,5.109,5.246,5.481,5.047,86.4,86.7,86.4,0.166,2.113,2.36,1.864,2.634,2.667,119.2,14.74,3.507,0,8.7,-0.0008695299,-0.0009438887,2.5E-07
"2018-11-19 05:45:00",25525,"CKVY",12.46,5.047,5.076,5.232,4.923,87.7,87.8,86.3,0.168,2.061,2.309,1.75,3.047,2.773,145.2,12.4,5.042,0,8.71,-0.0009871257,-0.001112942,2.5E-07
"2018-11-19 05:50:00",25526,"CKVY",12.45,4.923,5.012,5.108,4.799,87.8,88.1,87.7,0.167,2.216,2.341,1.985,3.616,3.36,163.6,3.135,5.042,0,8.71,-0.0009871257,-0.001112942,2.5E-07
"2018-11-19 05:55:00",25527,"CKVY",12.45,5.108,5.009,5.232,4.799,88.6,88.6,87.8,0.17,2.3,2.581,2.002,3.845,3.794,155.1,7.894,4.603,0,8.7,-0.0009871257,-0.001112942,2.5E-07
"2018-11-19 06:00:00",25528,"CKVY",12.45,4.799,5.081,5.356,4.799,87.5,88.7,87.4,0.166,2.321,2.737,1.892,3.468,3.679,140.1,8.36,3.288,0,8.7,-0.0008270091,-0.0008954804,2.5E-07
"2018-11-19 06:05:00",25529,"CKVY",12.45,5.357,4.853,5.419,4.551,89,89,86.9,0.173,1.986,2.874,1.521,3.058,3.242,162.2,7.492,3.946,0,8.71,-0.0008270091,-0.0008954804,2.5E-07
"2018-11-19 06:10:00",25530,"CKVY",12.45,4.861,5.118,5.48,4.799,87.2,89,87,0.166,2.298,2.874,1.807,2.869,2.968,159.1,3.622,3.726,0,8.7,-0.0008270091,-0.0008954804,2.5E-07
"2018-11-19 06:15:00",25531,"CKVY",12.45,5.108,4.973,5.17,4.799,88.1,88.1,87.2,0.169,2.098,2.402,1.824,2.72,2.79,166.9,6.689,3.069,0,8.71,-0.0009745389,-0.001095075,2.5E-07
"2018-11-19 06:20:00",25532,"CKVY",12.45,5.109,5.165,5.357,4.861,87.2,88.3,87.2,0.168,2.383,2.645,1.886,2.381,2.558,140.3,6.259,2.63,0,8.71,-0.0009745389,-0.001095075,2.5E-07
"2018-11-19 06:25:00",25533,"CKVY",12.44,4.675,4.822,4.985,4.675,87.2,87.3,87,0.164,1.836,2.008,1.702,2.188,2.229,146,5.878,2.63,0,8.7,-0.0009745389,-0.001095075,2.5E-07
"2018-11-19 06:30:00",25534,"CKVY",12.43,4.303,4.487,4.799,4.179,86.7,87.2,86.4,0.161,1.419,1.824,1.069,2.271,2.23,159.8,5.691,3.288,0,8.7,-0.001174369,-0.001382338,2.5E-07
"2018-11-19 06:35:00",25535,"CKVY",12.44,4.737,4.54,4.799,4.179,87.8,87.9,86.7,0.166,1.664,1.985,1.095,2.395,2.365,139.1,5.876,3.069,0,8.7,-0.001174369,-0.001382338,2.5E-07
"2018-11-19 06:40:00",25536,"CKVY",12.44,4.799,4.843,4.985,4.675,87.7,88.1,87.6,0.166,2.026,2.202,1.873,2.344,2.398,122.6,10.5,2.411,0,8.7,-0.001174369,-0.001382338,2.5E-07
"2018-11-19 06:45:00",25537,"CKVY",12.44,5.108,4.952,5.17,4.737,88.5,88.5,87.6,0.17,2.184,2.486,1.873,2.126,2.27,117.6,4.917,2.63,0,8.7,-0.00118426,-0.001395807,2.5E-07
"2018-11-19 06:50:00",25538,"CKVY",12.43,5.172,5.204,5.358,4.985,88.2,88.7,88.1,0.17,2.552,2.738,2.336,1.698,1.912,129.6,3.041,1.754,0,8.71,-0.00118426,-0.001395807,2.5E-07
"2018-11-19 06:55:00",25539,"CKVY",12.42,4.861,4.958,5.234,4.675,86.9,88.2,86.9,0.165,2.043,2.482,1.643,1.109,1.39,121.7,7.973,1.315,0.003005504,8.71,-0.00118426,-0.001395807,2.5E-07
"2018-11-19 07:00:00",25540,"CKVY",12.44,4.861,4.895,5.171,4.675,87.6,88.5,86.9,0.166,2.059,2.496,1.626,0.847,0.99,146.1,58.97,2.411,0.06848215,8.71,-0.001594484,-0.002039901,2.5E-07
"2018-11-19 07:05:00",25541,"CKVY",12.43,4.864,4.827,4.927,4.675,87.6,87.8,87.6,0.167,1.977,2.078,1.813,0.702,0.74,162.1,32.16,1.315,0.2436493,8.71,-0.001594484,-0.002039901,2.5E-07
"2018-11-19 07:10:00",25542,"CKVY",12.43,5.24,4.96,5.24,4.681,88.3,88.3,87.6,0.171,2.17,2.541,1.837,0.818,0.768,218.2,7.439,1.096,0.6143957,8.71,-0.001594484,-0.002039901,2.5E-07
"2018-11-19 07:15:00",25543,"CKVY",12.43,5.057,5.073,5.241,4.87,87.6,88.4,87.3,0.168,2.246,2.541,1.925,0.576,0.628,297,54.3,1.973,1.253306,8.71,-0.001990284,-0.002783718,0.001133554
"2018-11-19 07:20:00",25544,"CKVY",12.43,4.935,4.983,5.182,4.749,86.8,87.8,86.8,0.166,2.043,2.3,1.697,0.915,0.74,303.6,16.91,2.192,2.29113,8.71,-0.001990284,-0.002783718,0.001133554
"2018-11-19 07:25:00",25545,"CKVY",12.44,5.307,4.807,5.431,4.5,89.2,89.2,86.2,0.173,1.862,2.933,1.288,1.563,1.228,268.1,11.09,3.069,3.696668,8.71,-0.001990284,-0.002783718,0.001133554
"2018-11-19 07:30:00",25546,"CKVY",12.46,5.37,5.597,5.865,5.307,88.1,89.9,88.1,0.171,3.1,3.504,2.544,2.008,1.826,255.4,9.29,2.411,5.343093,8.71,-0.001552795,-0.002021036,0.006710927
"2018-11-19 07:35:00",25547,"CKVY",12.46,4.875,5.066,5.37,4.813,86.3,88.1,86.3,0.164,2.022,2.605,1.65,1.664,1.87,289.3,8.93,1.754,7.068488,8.71,-0.001552795,-0.002021036,0.006710927
"2018-11-19 07:40:00",25548,"CKVY",12.5,4.814,4.792,4.937,4.628,85.8,86.4,85.8,0.163,1.562,1.746,1.399,1.001,1.351,298,8.16,1.534,8.962333,8.71,-0.001552795,-0.002021036,0.006710927
"2018-11-19 07:45:00",25549,"CKVY",12.69,5.496,5.188,5.62,4.814,85.6,86.1,85.5,0.168,1.849,2.358,1.496,0.713,0.8,263.1,64.97,3.069,18.61805,8.71,-0.003075199,-0.003017537,0.01715188
"2018-11-19 07:50:00",25550,"CKVY",12.86,7.355,6.775,7.727,5.434,86.6,89.1,85.6,0.184,3.874,5.162,2.046,0.992,0.837,84.3,64.9,2.85,36.78809,8.71,-0.003075199,-0.003017537,0.01715188
"2018-11-19 07:55:00",25551,"CKVY",12.98,9.28,8.05,9.28,7.169,88.6,88.6,86,0.206,5.018,6.582,3.884,0.973,1.013,153.9,80.6,2.63,57.87832,8.71,-0.003075199,-0.003017537,0.01715188
"2018-11-19 08:00:00",25552,"CKVY",13.18,10.08,10.08,10.76,9.21,84.1,88.6,84.1,0.202,7.196,7.981,6.193,0.666,0.866,160.4,20.72,0.438,74.35535,8.71,-0.0005715237,-0.0004290921,0.03860947
"2018-11-19 08:05:00",25553,"CKVY",13.36,8.41,9.14,10.02,8.35,82.6,84,81.9,0.185,4.839,6.121,4.154,0.389,0.465,237.5,20.58,1.973,85.40126,8.72,-0.0005715237,-0.0004290921,0.03860947
"2018-11-19 08:10:00",25554,"CKVY",13.43,8.84,8.4,8.84,8.1,85,85.1,82.6,0.194,4.55,5.267,4.136,0.567,0.495,284.2,21.7,2.192,96.56268,8.72,-0.0005715237,-0.0004290921,0.03860947
"2018-11-19 08:15:00",25555,"CKVY",14.4,9.71,9.53,9.96,8.84,82.5,85.4,82.5,0.195,5.85,6.355,5.267,0.698,0.596,301,10.17,2.411,107.733,8.72,0.001391979,0.001625095,0.07098964
"2018-11-19 08:20:00",25556,"CKVY",13.71,10.21,9.85,10.27,9.52,82.5,82.8,82,0.2,5.563,6.008,5.153,0.925,0.911,319.5,36.05,2.411,119.0466,8.73,0.001391979,0.001625095,0.07098964
"2018-11-19 08:25:00",25557,"CKVY",14.34,11.07,10.61,11.19,10.21,81.7,82.8,81.7,0.206,6.319,6.727,5.929,0.994,0.876,42.89,35.51,2.192,130.5379,8.73,0.001391979,0.001625095,0.07098964
"2018-11-19 08:30:00",25558,"CKVY",14.23,11.44,11.42,11.69,11.01,81.1,82,80.4,0.207,6.767,7.072,6.422,1.356,1.203,112.3,10.14,2.411,142.5638,8.73,0.003859365,0.004413848,0.1065966
"2018-11-19 08:35:00",25559,"CKVY",14.16,12.05,11.65,12.18,11.37,81.5,82.1,80.7,0.214,7.046,7.673,6.603,1.463,1.383,138.8,11.67,2.411,154.9527,8.73,0.003859365,0.004413848,0.1065966
"2018-11-19 08:40:00",25560,"CKVY",14.12,13.54,12.78,13.54,12.05,78.49,81.5,78.14,0.22,7.716,8.11,7.434,1.513,1.526,167.4,6.519,1.754,167.3847,8.73,0.003859365,0.004413848,0.1065966
"2018-11-19 08:45:00",25561,"CKVY",14.1,13.85,14.14,14.77,13.41,74.66,78.9,73.67,0.212,8.26,9.31,7.094,1.347,1.419,181.4,18.53,1.973,179.4726,8.73,0.006672561,0.0076281,0.1428819
"2018-11-19 08:50:00",25562,"CKVY",14.09,13.04,13.48,13.91,12.98,76.01,76.01,74.32,0.209,7.045,7.723,6.479,1.055,1.193,216.8,15.29,1.754,191.2148,8.73,0.006672561,0.0076281,0.1428819
"2018-11-19 08:55:00",25563,"CKVY",14.08,14.03,13.21,14.03,12.79,79.66,79.66,75.97,0.228,7.539,8.9,6.8,0.863,0.956,213.1,20.73,1.754,202.7034,8.73,0.006672561,0.0076281,0.1428819
"2018-11-19 09:00:00",25564,"CKVY",14.08,13.85,14.12,14.28,13.78,78.62,79.76,77.56,0.224,8.66,9.15,8.37,0.817,0.818,258.1,44.44,1.973,214.0688,8.73,0.009184988,0.01020333,0.1789501
"2018-11-19 09:05:00",25565,"CKVY",14.07,13.78,13.69,13.91,13.53,81.4,81.4,78.69,0.231,8.63,9.2,8.36,1.074,0.938,238.6,13.18,2.411,225.3613,8.74,0.009184988,0.01020333,0.1789501
"2018-11-19 09:10:00",25566,"CKVY",14.06,14.77,14.19,14.77,13.78,81.8,82.5,81.4,0.242,9.64,10.38,9.14,1.243,1.143,232.3,15.64,2.411,236.7332,8.74,0.009184988,0.01020333,0.1789501
"2018-11-19 09:15:00",25567,"CKVY",14.06,15.51,15.15,15.63,14.64,78.51,81.7,78.51,0.24,10.14,10.58,9.82,1.576,1.438,211.2,13.97,3.288,248.1899,8.74,0.01170819,0.01289118,0.213528
"2018-11-19 09:20:00",25568,"CKVY",14.05,18.72,17.12,18.85,15.51,71.24,78.54,71.17,0.25,11.01,12.46,9.87,1.235,1.414,187.1,15.09,1.754,259.8454,8.74,0.01170819,0.01289118,0.213528
"2018-11-19 09:25:00",25569,"CKVY",14.04,20.33,19.39,20.52,18.54,69.24,72.47,68.76,0.261,11.31,12.87,10.01,0.888,1.096,175.9,30.58,1.534,271.4314,8.74,0.01170819,0.01289118,0.213528
"2018-11-19 09:30:00",25570,"CKVY",14.04,20.89,20.72,21.2,20.27,66.07,69.13,64.32,0.255,11.35,11.95,10.61,0.44,0.65,169.3,11.31,2.192,282.7587,8.74,0.01621551,0.01793966,0.2463691
"2018-11-19 09:35:00",25571,"CKVY",14.04,19.09,19.81,20.95,19.09,68.07,68.48,64.01,0.243,10.44,11.36,9.91,0.726,0.596,144.3,8.01,2.192,294.1049,8.74,0.01621551,0.01793966,0.2463691
"2018-11-19 09:40:00",25572,"CKVY",14.04,19.53,19.4,19.83,19.03,70.82,71.92,68.14,0.258,11.18,11.91,10.31,1.054,0.862,138.2,12.51,1.973,305.4782,8.74,0.01621551,0.01793966,0.2463691
"2018-11-19 09:45:00",25573,"CKVY",14.03,20.45,20.1,20.7,19.46,69.44,70.85,68.69,0.263,11.81,12.58,11.28,1.242,1.193,137.9,24.45,2.411,316.7038,8.74,0.01933282,0.02121493,0.2777307
"2018-11-19 09:50:00",25574,"CKVY",14.03,20.2,20.5,20.82,20.2,69.29,71.39,68.13,0.259,12.13,12.83,11.42,1.572,1.346,146.7,16.87,3.507,327.3195,8.74,0.01933282,0.02121493,0.2777307
"2018-11-19 09:55:00",25575,"CKVY",14.02,20.68,20.33,20.68,19.76,68.56,71.39,67.91,0.262,11.91,12.5,11.34,1.695,1.625,145.1,12.49,2.85,337.6192,8.74,0.01933282,0.02121493,0.2777307
"2018-11-19 10:00:00",25576,"CKVY",14.02,20.81,20.92,21.3,20.68,67.63,69.28,67.18,0.26,12.1,12.61,11.73,2.098,1.843,149.9,10.87,3.726,347.6235,8.74,0.0220792,0.02458644,0.3065255
"2018-11-19 10:05:00",25577,"CKVY",14.01,20.62,20.71,21.3,20.31,71.45,71.62,67.63,0.272,12.4,12.85,11.74,2.07,2.149,135.4,16.48,3.946,357.4676,8.74,0.0220792,0.02458644,0.3065255
"2018-11-19 10:10:00",25578,"CKVY",14.01,22.1,21.57,22.17,20.62,69.14,73.03,67.97,0.281,13.34,13.84,12.77,2.058,2.064,131.1,18.64,3.288,366.7451,8.74,0.0220792,0.02458644,0.3065255
"2018-11-19 10:15:00",25579,"CKVY",14.01,22.65,22.35,23.03,21.85,65.8,70,65.28,0.273,13.34,13.98,12.86,1.986,2.045,137.4,20.21,4.165,375.6172,8.74,0.02468024,0.02765758,0.3327749
"2018-11-19 10:20:00",25580,"CKVY",14.01,21.91,22.18,22.78,21.79,66.59,67.96,65.56,0.268,12.74,13.23,12.23,2.176,2.058,135.4,8.35,4.165,384.0608,8.74,0.02468024,0.02765758,0.3327749
"2018-11-19 10:25:00",25581,"CKVY",14,22.71,22.23,22.83,21.72,65.14,69.61,64.73,0.271,12.96,13.67,12.29,2.602,2.411,133.5,10.63,3.946,392.2807,8.74,0.02468024,0.02765758,0.3327749
"2018-11-19 10:30:00",25582,"CKVY",14,22.89,22.81,23.33,22.4,63.21,67.3,62.69,0.265,12.64,14,11.76,2.759,2.701,129,8.77,3.726,400.071,8.74,0.02724179,0.03075663,0.356829
"2018-11-19 10:35:00",25583,"CKVY",14,24.5,23.27,24.5,22.64,63.86,65.3,63.21,0.287,12.95,14.07,12.07,2.644,2.75,145.6,13.36,3.726,407.4976,8.74,0.02724179,0.03075663,0.356829
"2018-11-19 10:40:00",25584,"CKVY",14,25.43,25.03,25.49,24.44,58.53,63.89,57.84,0.273,12.9,13.97,12.26,2.425,2.519,156.5,12.62,3.726,414.5197,8.74,0.02724179,0.03075663,0.356829
"2018-11-19 10:45:00",25585,"CKVY",14,24.68,24.88,25.43,24.56,58.6,60.32,57.77,0.265,12.55,13.19,12.11,2.485,2.453,148.7,8.46,3.726,421.4614,8.74,0.03067994,0.03495368,0.3779693
"2018-11-19 10:50:00",25586,"CKVY",13.99,25.49,25.16,25.67,24.44,58.08,60.04,57.36,0.272,12.77,13.38,12.17,2.324,2.354,147.1,18.95,3.726,428.1142,8.74,0.03067994,0.03495368,0.3779693
"2018-11-19 10:55:00",25587,"CKVY",13.99,26.11,25.88,26.35,25.43,57.8,59.21,57.05,0.277,13.13,14.03,12.46,2.201,2.263,147.2,11.18,3.069,434.3362,8.74,0.03067994,0.03495368,0.3779693
"2018-11-19 11:00:00",25588,"CKVY",14,26.47,26.3,26.66,25.98,55.7,58.66,53.64,0.271,12.89,14.02,11.65,1.937,2.077,140.8,14.13,3.069,440.0884,8.74,0.03358999,0.03803624,0.3961146
"2018-11-19 11:05:00",25589,"CKVY",14,27.21,26.81,27.39,26.47,53.84,57.04,53.84,0.27,12.8,13.84,12.23,1.837,1.879,141.6,19.35,3.726,445.3871,8.74,0.03358999,0.03803624,0.3961146
"2018-11-19 11:10:00",25590,"CKVY",14,28.5,27.65,28.69,26.83,49.37,54.25,49.37,0.262,12.2,12.86,11.64,1.939,1.901,159.1,14.29,3.726,450.4473,8.74,0.03358999,0.03803624,0.3961146
"2018-11-19 11:15:00",25591,"CKVY",13.99,27.69,27.43,28.56,26.77,54.04,55.28,49.37,0.277,12.2,13.28,11.25,2.202,2.076,141.7,11.86,4.384,455.2746,8.74,0.03647694,0.04118881,0.4115015
"2018-11-19 11:20:00",25592,"CKVY",13.99,27.82,27.91,28.31,27.63,55.38,55.9,51.5,0.285,13.26,14.32,12.45,2.632,2.433,142.5,15.19,4.603,459.733,8.74,0.03647694,0.04118881,0.4115015
"2018-11-19 11:25:00",25593,"CKVY",13.99,28.06,28.41,29.05,27.82,52.22,56.51,49.67,0.272,13.35,15.18,12.13,2.796,2.666,130.7,17.18,4.165,463.7289,8.74,0.03647694,0.04118881,0.4115015
"2018-11-19 11:30:00",25594,"CKVY",13.99,28.86,28.18,28.86,27.75,54.93,54.93,51.84,0.295,13.48,14.69,12.46,2.752,2.773,126.9,16.76,3.946,467.1161,8.74,0.03816172,0.04370457,0.4230549
"2018-11-19 11:35:00",25595,"CKVY",13.99,28.24,28.96,29.97,28.18,53.93,55.2,49.08,0.283,13.4,14.9,12.45,2.679,2.665,124,20.47,4.822,470.0911,8.74,0.03816172,0.04370457,0.4230549
"2018-11-19 11:40:00",25596,"CKVY",13.99,28.86,28.6,28.92,28.24,51.59,54.79,51.18,0.277,13.32,14.2,12.73,2.331,2.567,102.9,14.74,2.85,472.6935,8.74,0.03816172,0.04370457,0.4230549
"2018-11-19 11:45:00",25597,"CKVY",13.99,30.53,29.57,30.53,28.8,46.43,54.03,46.43,0.267,13.48,14.86,12.34,1.88,2.149,123.7,18.2,3.726,474.8887,8.74,0.03983342,0.04550653,0.4318154
"2018-11-19 11:50:00",25598,"CKVY",13.99,33.62,32.05,33.62,30.4,43.48,47.5,42.48,0.283,13.17,14.46,12.03,1.134,1.571,168.3,45.1,2.192,476.8101,8.74,0.03983342,0.04550653,0.4318154
"2018-11-19 11:55:00",25599,"CKVY",13.99,33.87,33.8,34.3,33.25,43.68,44.82,42.07,0.288,13.88,14.91,13.03,0.819,0.976,173.7,52.79,2.192,478.5722,8.74,0.03983342,0.04550653,0.4318154
"2018-11-19 12:00:00",25600,"CKVY",13.99,32.57,33.02,33.87,32.57,45.68,46.33,43,0.285,13.84,14.59,13.14,0.463,0.581,288.9,27.15,1.315,479.9967,8.74,0.04398157,0.04866692,0.4372161
"2018-11-19 12:05:00",25601,"CKVY",13.98,35.41,33.83,35.41,32.51,42.48,46.67,42.48,0.297,14.56,16.3,13.55,0.368,0.373,151.7,52.85,1.973,480.7955,8.74,0.04398157,0.04866692,0.4372161
"2018-11-19 12:10:00",25602,"CKVY",13.99,35.78,35.99,36.4,35.35,39.73,42.79,39.69,0.282,14.63,15.68,13.66,0.358,0.289,158.7,20.87,2.192,481.3689,8.75,0.04398157,0.04866692,0.4372161
"2018-11-19 12:15:00",25603,"CKVY",13.99,35.53,35.26,35.84,34.97,40.21,41.55,39.59,0.283,13.52,14.06,13.13,0.487,0.472,197.2,6.033,1.754,482.0393,8.75,0.04566359,0.04942822,0.439129
"2018-11-19 12:20:00",25604,"CKVY",13.99,32.74,33.78,35.59,32.5,41.68,44.43,40.03,0.262,13.07,14.42,11.95,0.945,0.732,228.1,14.15,3.946,482.4257,8.75,0.04566359,0.04942822,0.439129
"2018-11-19 12:25:00",25605,"CKVY",13.98,32.62,33.33,34.29,32.56,43.23,44.09,40.55,0.271,12.79,13.84,11.84,1.133,0.998,249,21.42,3.069,482.1321,8.75,0.04566359,0.04942822,0.439129
"2018-11-19 12:30:00",25606,"CKVY",13.97,33.05,32.92,33.36,32.37,42.2,44.12,41.17,0.269,12.44,13.18,11.72,1.234,1.163,311.7,85.8,3.069,480.9885,8.75,0.04434717,0.04901415,0.4387627
"2018-11-19 12:35:00",25607,"CKVY",13.97,33.17,33.58,33.92,33.05,41.37,43.57,40.79,0.265,12.98,13.93,12.03,1.105,1.133,240.3,43.26,2.411,479.3091,8.74,0.04434717,0.04901415,0.4387627
"2018-11-19 12:40:00",25608,"CKVY",13.96,34.1,32.91,34.1,32.49,44.84,44.84,41.41,0.298,12.73,14.9,12.03,1.211,1.327,238.7,35.34,3.069,477.5148,8.74,0.04434717,0.04901415,0.4387627
"2018-11-19 12:45:00",25609,"CKVY",13.96,34.84,35.44,36.2,34.1,39.72,45.46,38.31,0.272,13.93,15.67,12.13,1.171,1.105,147.2,91.2,2.63,475.4211,8.74,0.04434808,0.04943106,0.4341457
"2018-11-19 12:50:00",25610,"CKVY",13.96,36.81,35.58,37.06,34.34,37.9,41.06,37.86,0.281,13.28,14.84,11.85,1.006,1.122,211.7,40.01,5.042,473.1627,8.74,0.04434808,0.04943106,0.4341457
"2018-11-19 12:55:00",25611,"CKVY",13.96,33.91,34.92,36.81,33.84,41.09,41.09,36.49,0.271,12.41,13.55,11.52,1.655,1.32,234.7,26.37,5.699,470.7084,8.74,0.04434808,0.04943106,0.4341457
"2018-11-19 13:00:00",25612,"CKVY",13.95,34.83,34.03,34.89,33.72,41.09,44.15,40.03,0.281,12.88,15.03,11.98,2.038,1.961,277.4,36.83,4.603,467.9425,8.74,0.044379,0.05007716,0.4266415
"2018-11-19 13:05:00",25613,"CKVY",13.94,36.8,36.05,36.86,34.83,35.14,41.02,35.14,0.26,12.76,14.06,11.76,2.342,2.21,179.8,15.09,3.069,464.6262,8.74,0.044379,0.05007716,0.4266415
"2018-11-19 13:10:00",25614,"CKVY",13.94,36.43,36.96,37.54,36.43,35.31,38.54,34.42,0.257,12.52,14.01,11.22,1.738,1.933,198.7,33.04,3.288,460.8366,8.74,0.044379,0.05007716,0.4266415
"2018-11-19 13:15:00",25615,"CKVY",13.94,35.93,36.05,36.43,35.75,35.59,36.31,33.84,0.254,10.82,12.1,10.22,1.576,1.622,250.2,26.32,2.85,456.7751,8.74,0.04482321,0.05167315,0.4160992
"2018-11-19 13:20:00",25616,"CKVY",13.92,36.67,35.8,36.73,35.31,32.74,36.83,32.7,0.241,10.77,11.69,9.98,1.488,1.573,253.5,57.03,2.85,452.2425,8.74,0.04482321,0.05167315,0.4160992
"2018-11-19 13:25:00",25617,"CKVY",13.92,37.34,37.34,37.53,36.73,30.64,33.87,30.64,0.232,10.42,11.34,9.15,1.267,1.384,132.2,26.36,2.63,446.8683,8.74,0.04482321,0.05167315,0.4160992
"2018-11-19 13:30:00",25618,"CKVY",13.92,37.09,37.21,37.41,36.91,31.32,32.97,30.71,0.234,9.79,10.91,9.19,1.105,1.187,92.8,26.1,1.754,440.8571,8.74,0.04280798,0.04869361,0.4027495
"2018-11-19 13:35:00",25619,"CKVY",13.9,37.4,37.2,37.4,36.97,32.87,35.45,31.36,0.249,10.68,12.4,9.53,1.09,1.049,120.2,22.23,2.192,434.5926,8.74,0.04280798,0.04869361,0.4027495
"2018-11-19 13:40:00",25620,"CKVY",13.9,38.33,37.72,38.33,37.34,33.04,35.55,31.6,0.26,11.18,13.02,10.14,1.085,1.145,121.4,20.63,2.63,428.2747,8.74,0.04280798,0.04869361,0.4027495
"2018-11-19 13:45:00",25621,"CKVY",13.9,38.14,38.75,39.44,38.08,31.7,35.45,31.08,0.247,11.52,14.3,10.39,1.185,1.128,95.1,35.48,2.411,421.8369,8.74,0.04097846,0.04624634,0.3852029
"2018-11-19 13:50:00",25622,"CKVY",13.89,38.88,38.2,38.94,37.52,31.73,34.38,31.49,0.255,11.34,12.61,10.48,0.988,1.109,121.3,46.25,1.534,415.0855,8.74,0.04097846,0.04624634,0.3852029
"2018-11-19 13:55:00",25623,"CKVY",13.88,39.68,39.65,39.99,38.88,32.49,33.1,30.08,0.269,11.65,13.17,10.76,0.782,0.815,104.8,63.63,3.288,408.0609,8.74,0.04097846,0.04624634,0.3852029
"2018-11-19 14:00:00",25624,"CKVY",13.88,39.37,39.34,39.8,38.81,31.49,33.69,31.18,0.258,12.1,13.15,11.05,0.818,0.792,139.3,21.6,2.63,400.7602,8.74,0.03876975,0.04352761,0.364783
"2018-11-19 14:05:00",25625,"CKVY",13.87,40.85,39.77,40.85,39.12,31.25,34.48,31.18,0.271,12.73,13.87,11.57,0.83,0.806,140.6,34.38,2.411,393.5416,8.74,0.03876975,0.04352761,0.364783
"2018-11-19 14:10:00",25626,"CKVY",13.86,39.85,40.56,40.97,39.85,32.17,32.86,29.94,0.268,12.61,13.46,11.82,1.057,0.94,190.9,51.38,2.85,385.9713,8.74,0.03876975,0.04352761,0.364783
"2018-11-19 14:15:00",25627,"CKVY",13.86,39.85,39.7,40.04,39.36,32.48,35.06,31.9,0.271,13.04,14.46,12.04,1.24,1.201,157.7,9.8,3.726,378.2108,8.74,0.0364602,0.0412748,0.3413158
"2018-11-19 14:20:00",25628,"CKVY",13.85,40.03,40.33,40.71,39.79,32.55,35.43,31.73,0.273,13.42,15.48,12.64,1.701,1.449,176.1,14.86,3.288,370.117,8.73,0.0364602,0.0412748,0.3413158
"2018-11-19 14:25:00",25629,"CKVY",13.84,40.83,40.36,40.89,39.97,31.93,34.37,31.93,0.277,13.63,14.52,12.81,1.614,1.72,224.1,37.28,2.411,361.6742,8.73,0.0364602,0.0412748,0.3413158
"2018-11-19 14:30:00",25630,"CKVY",13.84,41.01,40.83,41.07,40.58,31.51,34.12,31.51,0.275,13.43,14.71,12.9,1.038,1.275,323.1,52.85,1.096,352.5099,8.73,0.03426805,0.04008878,0.3153298
"2018-11-19 14:35:00",25631,"CKVY",13.83,40.13,40.67,41.13,40.13,33.57,33.57,31.31,0.283,13.25,13.92,12.83,0.626,0.836,83.5,15.28,1.973,342.5415,8.73,0.03426805,0.04008878,0.3153298
"2018-11-19 14:40:00",25632,"CKVY",13.82,41.92,40.78,41.92,40.2,34.46,35.7,32.88,0.311,14.85,16.02,13.87,0.593,0.618,30.92,73.45,1.534,331.9728,8.73,0.03426805,0.04008878,0.3153298
"2018-11-19 14:45:00",25633,"CKVY",13.81,41.68,42.11,42.42,41.68,30.96,34.87,30.65,0.277,14.2,16.24,13.19,1.106,0.808,164.9,15.29,3.288,321.8024,8.73,0.02907019,0.03290074,0.2868856
"2018-11-19 14:50:00",25634,"CKVY",13.81,42.29,41.79,42.42,41.49,32.06,33.6,30.82,0.294,13.98,15.29,13.08,1.064,1.123,158.3,26.69,2.411,312.4471,8.73,0.02907019,0.03290074,0.2868856
"2018-11-19 14:55:00",25635,"CKVY",13.81,40.62,41.27,42.29,40.56,32.64,32.95,30.99,0.28,13.65,14.51,13.37,1.044,1.05,57.37,16.79,1.973,302.8897,8.73,0.02907019,0.03290074,0.2868856
"2018-11-19 15:00:00",25636,"CKVY",13.8,41.49,41.22,41.61,40.56,33.12,34.15,32.3,0.294,14.32,15.37,13.42,0.613,0.856,10.55,16.43,1.315,292.1626,8.73,0.02567833,0.02992967,0.2564115
"2018-11-19 15:05:00",25637,"CKVY",13.79,42.65,42.46,42.97,41.55,33.63,36.07,30.85,0.313,15.37,17.85,13.89,0.518,0.545,155.1,56.11,2.192,280.6684,8.73,0.02567833,0.02992967,0.2564115
"2018-11-19 15:10:00",25638,"CKVY",13.79,42.71,43.13,43.64,42.59,30.47,33.36,29.72,0.284,14.64,15.81,13.6,0.587,0.507,162.4,22.89,3.069,269.6383,8.73,0.02567833,0.02992967,0.2564115
"2018-11-19 15:15:00",25639,"CKVY",13.79,42.09,41.64,42.53,41.23,33.05,36.31,30.44,0.301,14.57,17.32,13.48,0.872,0.769,149.3,10.9,2.192,259.2057,8.73,0.02065084,0.02361537,0.2236038
"2018-11-19 15:20:00",25640,"CKVY",13.79,43.14,42.75,43.51,41.9,30.13,33.9,29.89,0.285,14.99,16.18,13.9,0.853,0.841,189.2,42.73,1.754,248.5729,8.73,0.02065084,0.02361537,0.2236038
"2018-11-19 15:25:00",25641,"CKVY",13.78,42.27,42.94,43.26,42.27,30.92,32.87,30.09,0.283,14.62,16.01,13.69,0.963,0.881,209.9,38.73,2.411,237.5591,8.73,0.02065084,0.02361537,0.2236038
"2018-11-19 15:30:00",25642,"CKVY",13.78,41.4,41.75,42.27,41.4,31.6,33.42,30.88,0.28,14.01,15.09,13.16,0.989,0.965,219.6,30.29,2.411,226.5165,8.73,0.01709696,0.0205773,0.1894617
"2018-11-19 15:35:00",25643,"CKVY",13.77,42.51,42.32,43.01,41.4,29.65,32.12,29.41,0.274,13.68,14.94,12.91,1.099,0.997,213.7,50.75,2.63,215.3644,8.72,0.01709696,0.0205773,0.1894617
"2018-11-19 15:40:00",25644,"CKVY",13.77,41.96,42.35,42.64,41.83,31.15,33.76,29.58,0.282,14.6,15.91,12.83,1.264,1.209,176.2,9.64,2.411,203.8912,8.72,0.01709696,0.0205773,0.1894617
"2018-11-19 15:45:00",25645,"CKVY",13.77,41.4,41.81,42.2,41.28,32.36,35.2,31.22,0.286,14.61,16.59,13.59,1.099,1.169,150.2,24.92,1.754,192.092,8.72,0.01313507,0.01690688,0.1540173
"2018-11-19 15:50:00",25646,"CKVY",13.77,41.21,41.1,41.46,40.84,35.27,35.41,32.39,0.31,14.58,15.85,13.89,1.361,1.3,143,16.5,2.63,180.1478,8.72,0.01313507,0.01690688,0.1540173
"2018-11-19 15:55:00",25647,"CKVY",13.77,41.15,40.91,41.28,40.54,32.9,36.99,32.22,0.289,15.03,16.66,13.53,1.36,1.418,145.1,9.32,2.63,168.1814,8.72,0.01313507,0.01690688,0.1540173
"2018-11-19 16:00:00",25648,"CKVY",13.77,41.4,41.27,41.46,41.09,35.07,35.07,32.01,0.31,14.72,15.86,13.54,1.545,1.43,161.6,24.93,2.411,156.2334,8.72,0.00913946,0.01309692,0.1178157
"2018-11-19 16:05:00",25649,"CKVY",13.77,40.53,40.94,41.4,40.47,33.14,35.2,32.97,0.284,14.5,15.94,13.69,1.776,1.637,197.4,16.33,3.288,144.5325,8.72,0.00913946,0.01309692,0.1178157
"2018-11-19 16:10:00",25650,"CKVY",13.77,40.78,40.58,40.78,40.47,34.21,36.71,33.04,0.296,14.84,16.24,13.66,1.81,1.752,205.7,8.95,2.411,133.2304,8.72,0.00913946,0.01309692,0.1178157
"2018-11-19 16:15:00",25651,"CKVY",13.77,40.53,40.52,40.72,40.35,34.79,34.82,33.18,0.298,14.51,15,13.7,1.969,1.901,214.9,5.999,2.63,122.0576,8.71,0.006021599,0.01057487,0.08209096
"2018-11-19 16:20:00",25652,"CKVY",13.78,40.41,40.42,40.53,40.28,34.1,35.75,34.04,0.291,14.86,15.46,14.27,1.743,1.888,206.6,4.791,2.192,110.9165,8.71,0.006021599,0.01057487,0.08209096
"2018-11-19 16:25:00",25653,"CKVY",13.78,40.28,40.37,40.47,40.22,36.37,37.33,33.73,0.308,14.98,16.4,13.99,1.572,1.655,187.5,9.46,1.754,99.61094,8.71,0.006021599,0.01057487,0.08209096
"2018-11-19 16:30:00",25654,"CKVY",13.8,39.98,40.1,40.34,39.85,37.47,39.25,36.06,0.314,16.29,17.34,15.22,1.322,1.447,195.8,15.08,1.754,88.30964,8.71,0.001458809,0.005371502,0.04844171
"2018-11-19 16:35:00",25655,"CKVY",13.2,38.87,39.48,39.98,38.8,36.09,37.91,36.06,0.29,15.28,16.28,14.17,1.175,1.247,198.9,1.195,1.534,74.76844,8.71,0.001458809,0.005371502,0.04844171
"2018-11-19 16:40:00",25656,"CKVY",13.11,36.89,38.13,38.93,36.89,42.51,42.68,36.09,0.316,14.95,16.45,13.88,1.436,1.256,211.8,7.157,3.069,51.61008,8.71,0.001458809,0.005371502,0.04844171
"2018-11-19 16:45:00",25657,"CKVY",13.09,35.96,36.24,36.89,35.84,43.06,43.75,41.65,0.308,15.72,16.36,15.1,1.934,1.722,230,20.45,3.946,29.77739,8.71,-0.003015607,-0.0002510947,0.02282094
"2018-11-19 16:50:00",25658,"CKVY",13.07,33,34.71,35.96,33,51.47,51.47,42.96,0.327,16.13,17.07,15.54,2.152,2.073,227.3,15,2.63,13.37674,8.7,-0.003015607,-0.0002510947,0.02282094
"2018-11-19 16:55:00",25659,"CKVY",13.05,31.39,32.01,33.06,31.39,52.15,53.8,51.43,0.311,16.62,17.44,15.87,1.779,2.007,314.2,22.83,1.534,9.809762,8.7,-0.003015607,-0.0002510947,0.02282094
"2018-11-19 17:00:00",25660,"CKVY",13.03,31.77,31.51,31.89,31.21,51.33,52.53,50.23,0.311,15.81,16.05,15.21,1.321,1.521,329.4,9.81,1.534,8.084526,8.7,-0.001603769,0.001107604,0.009652521
"2018-11-19 17:05:00",25661,"CKVY",13.03,31.15,31.5,31.83,31.15,52.29,53.05,51.33,0.309,16.05,16.48,15.64,1.368,1.248,329.3,11.27,3.288,6.344449,8.7,-0.001603769,0.001107604,0.009652521
"2018-11-19 17:10:00",25662,"CKVY",13.01,29.98,30.53,31.21,29.92,53.67,53.67,52.16,0.302,15.41,15.76,15.11,2.154,1.758,320.1,2.248,3.946,4.664518,8.69,-0.001603769,0.001107604,0.009652521
"2018-11-19 17:15:00",25663,"CKVY",13.01,28.25,29.14,29.98,28.19,60.81,60.98,53.67,0.319,15.77,16.63,15.04,2.582,2.381,30.73,51.57,3.507,3.158318,8.69,-0.001933916,-0.002183537,0.002514641
"2018-11-19 17:20:00",25664,"CKVY",13,28.94,28.75,29.06,28.13,59.68,60.77,57.65,0.322,16.4,16.91,15.74,2.537,2.608,74.9,13.5,2.411,1.895724,8.69,-0.001933916,-0.002183537,0.002514641
"2018-11-19 17:25:00",25665,"CKVY",13,28.7,28.92,29.19,28.57,60.41,60.41,59.16,0.323,16.7,16.9,16.49,2.051,2.327,87.9,5.215,2.63,0.9575616,8.69,-0.001933916,-0.002183537,0.002514641
"2018-11-19 17:30:00",25666,"CKVY",13,28.51,28.6,28.7,28.45,59.65,60.47,59.62,0.316,16.54,16.75,16.25,1.411,1.748,91.8,2.825,1.534,0.3530232,8.68,-0.001559148,-0.001648515,2.618182E-06
"2018-11-19 17:35:00",25667,"CKVY",12.98,28.33,28.29,28.64,28.08,59.62,60.99,59.52,0.314,16.26,16.7,15.97,0.803,1.116,93,0.034,0.438,0.0875437,8.68,-0.001559148,-0.001648515,2.618182E-06
"2018-11-19 17:40:00",25668,"CKVY",12.98,28.7,28.47,28.7,28.27,58.52,59.65,58.49,0.313,15.91,16.09,15.72,0.343,0.505,73.49,52.08,1.973,0.006279791,8.68,-0.001559148,-0.001648515,2.618182E-06
"2018-11-19 17:45:00",25669,"CKVY",12.98,30.13,29.74,30.25,28.7,53.93,58.52,52.97,0.305,15.43,16.04,15.01,0.318,0.35,331.1,3.402,1.973,0,8.68,-0.004416987,-0.00627724,2.5E-07
"2018-11-19 17:50:00",25670,"CKVY",12.97,28.29,29.21,30.13,28.29,60.67,60.67,53.93,0.319,16.05,16.59,15.33,0.522,0.366,291.2,23.56,2.192,0,8.68,-0.004416987,-0.00627724,2.5E-07
"2018-11-19 17:55:00",25671,"CKVY",12.97,25.2,26.56,28.35,25.14,68.87,68.87,60.7,0.318,16,16.51,15.51,1.4,0.981,253.3,5.852,3.946,0,8.68,-0.004416987,-0.00627724,2.5E-07
"2018-11-19 18:00:00",25672,"CKVY",12.96,24.28,24.62,25.26,24.15,73.76,73.86,68.94,0.328,16.92,17.2,16.43,1.532,1.487,199.5,91.3,3.069,0,8.68,-0.003676972,-0.005007671,2.5E-07
"2018-11-19 18:05:00",25673,"CKVY",12.96,24.53,24.27,24.59,23.91,72.8,74.1,72.73,0.327,16.94,17.15,16.66,1.521,1.56,100.8,14.91,1.534,0,8.68,-0.003676972,-0.005007671,2.5E-07
"2018-11-19 18:10:00",25674,"CKVY",12.95,24.66,24.65,24.78,24.47,70.74,72.77,70.71,0.32,16.81,17.13,16.45,0.673,1.102,109,29.55,1.315,0,8.68,-0.003676972,-0.005007671,2.5E-07
"2018-11-19 18:15:00",25675,"CKVY",12.95,24.79,24.78,24.97,24.59,71.92,71.95,70.74,0.327,16.77,17.03,16.48,0.781,0.633,138.8,7.572,1.754,0,8.68,-0.003386504,-0.00454062,2.5E-07
"2018-11-19 18:20:00",25676,"CKVY",12.95,24.3,24.48,24.79,24.17,72.5,74.05,71.88,0.323,17.06,17.44,16.65,0.866,0.857,112.8,2.867,1.315,0,8.67,-0.003386504,-0.00454062,2.5E-07
"2018-11-19 18:25:00",25677,"CKVY",12.94,24.05,24.17,24.3,24.05,73.09,73.29,72.4,0.322,16.7,16.9,16.47,0.861,0.877,131.6,11.48,1.315,0,8.67,-0.003386504,-0.00454062,2.5E-07
"2018-11-19 18:30:00",25678,"CKVY",12.94,23.68,23.92,24.17,23.62,73.33,73.43,72.61,0.318,16.53,16.8,16.35,0.441,0.668,141.8,0.105,0.219,0,8.67,-0.003840656,-0.005367626,2.5E-07
"2018-11-19 18:35:00",25679,"CKVY",12.93,23.32,23.49,23.86,23.19,74.13,74.16,72.96,0.317,16.28,16.59,15.93,0.159,0.286,141.8,0.069,0,0,8.67,-0.003840656,-0.005367626,2.5E-07
"2018-11-19 18:40:00",25680,"CKVY",12.93,23.32,23.29,23.44,23.13,73.86,74.2,73.65,0.316,16.22,16.4,15.97,0.053,0.11,141.7,0.088,1.096,0,8.67,-0.003840656,-0.005367626,2.5E-07
"2018-11-19 18:45:00",25681,"CKVY",12.93,23.14,23.2,23.32,23.07,73.52,73.86,73.45,0.312,16.06,16.22,15.87,0.052,0.052,141.6,0,0,0,8.67,-0.004971678,-0.00772322,2.5E-07
"2018-11-19 18:50:00",25682,"CKVY",12.92,23.45,23.23,23.51,23.01,73.04,73.76,73.04,0.314,16.02,16.19,15.8,0.276,0.117,176.1,29.78,1.534,0,8.67,-0.004971678,-0.00772322,2.5E-07
"2018-11-19 18:55:00",25683,"CKVY",12.92,24.14,23.81,24.38,23.08,70.92,74.39,70.47,0.314,16.22,16.51,15.89,1.124,0.719,209.3,23.76,5.699,0,8.67,-0.004971678,-0.00772322,2.5E-07
"2018-11-19 19:00:00",25684,"CKVY",12.92,21.91,22.76,24.08,21.85,77.93,77.93,70.92,0.314,16.08,16.2,15.92,1.553,1.399,231.7,7.427,2.192,0,8.67,-0.003849827,-0.005421905,2.5E-07
"2018-11-19 19:05:00",25685,"CKVY",12.91,21.11,21.53,22.04,21.05,80.2,80.2,77.9,0.312,16.02,16.21,15.85,1.449,1.532,222,10.78,1.096,0,8.67,-0.003849827,-0.005421905,2.5E-07
"2018-11-19 19:10:00",25686,"CKVY",12.91,20.99,20.82,21.11,20.56,81.2,82.1,80.2,0.314,15.97,16.27,15.73,0.55,0.989,119,78.14,0,0,8.67,-0.003849827,-0.005421905,2.5E-07
"2018-11-19 19:15:00",25687,"CKVY",12.91,21.24,21.07,21.36,20.87,79.59,81.2,79.59,0.311,15.98,16.21,15.77,0.168,0.281,127.2,58.34,0.877,0,8.67,-0.003465306,-0.00476562,2.5E-07
"2018-11-19 19:20:00",25688,"CKVY",12.9,21.61,21.45,21.73,21.11,77.59,79.66,77.59,0.308,15.92,16.1,15.65,0.053,0.128,206.9,26.43,0.438,0,8.67,-0.003465306,-0.00476562,2.5E-07
"2018-11-19 19:25:00",25689,"CKVY",12.9,21.12,21.5,21.73,21.06,78.46,78.56,76.91,0.305,15.55,15.73,15.3,0.053,0.053,233,0.079,0,0,8.67,-0.003465306,-0.00476562,2.5E-07
"2018-11-19 19:30:00",25690,"CKVY",12.9,20.94,20.75,21.18,20.44,81.7,81.7,78.5,0.316,15.56,16.22,15.18,0.178,0.076,234.1,2.202,1.973,0,8.67,-0.004806368,-0.007558224,2.5E-07
"2018-11-19 19:35:00",25691,"CKVY",12.9,18.96,20.01,21,18.96,81.1,82.2,81.1,0.288,15.28,16.29,14.11,0.718,0.462,223,9,2.192,0,8.67,-0.004806368,-0.007558224,2.5E-07
"2018-11-19 19:40:00",25692,"CKVY",12.9,18.46,18.47,19.02,18.15,83.1,83.1,80.9,0.289,13.81,14.19,13.57,1.211,0.926,199.9,5.428,2.63,0,8.67,-0.004806368,-0.007558224,2.5E-07
"2018-11-19 19:45:00",25693,"CKVY",12.89,19.76,19.2,19.89,18.4,80.2,83.2,80.2,0.295,14.54,14.81,14.14,1.753,1.567,201,5.297,2.85,0,8.67,-0.003247572,-0.004433518,2.5E-07
"2018-11-19 19:50:00",25694,"CKVY",12.89,20.88,20.35,20.88,19.64,75.51,80.1,75.48,0.291,14.35,14.75,13.97,2.22,1.939,201.7,3.684,4.603,0,8.67,-0.003247572,-0.004433518,2.5E-07
"2018-11-19 19:55:00",25695,"CKVY",12.89,20.88,21.1,21.37,20.82,74.73,75.48,73.18,0.288,14.17,14.43,13.97,2.364,2.402,214.2,5.273,3.069,0,8.67,-0.003247572,-0.004433518,2.5E-07
"2018-11-19 20:00:00",25696,"CKVY",12.88,19.34,19.87,21,19.28,79.34,79.34,74.07,0.286,13.7,14.23,13.31,1.995,2.142,69.38,34.52,2.192,0,8.67,-0.001979773,-0.002343009,2.5E-07
"2018-11-19 20:05:00",25697,"CKVY",12.88,19.77,19.46,19.77,19.15,81.4,81.8,79.34,0.299,14.57,15.04,13.87,1.541,1.833,107.3,30.04,2.192,0,8.67,-0.001979773,-0.002343009,2.5E-07
"2018-11-19 20:10:00",25698,"CKVY",12.88,19.9,19.76,19.9,19.59,81.1,81.4,80.2,0.3,14.79,15.03,14.55,1.164,1.263,153.4,22.76,1.754,0,8.67,-0.001979773,-0.002343009,2.5E-07
"2018-11-19 20:15:00",25699,"CKVY",12.87,20.33,20.05,20.33,19.83,80.7,81.5,80.7,0.304,15.19,15.39,14.97,1.156,1.179,117.4,12.16,1.754,0,8.67,-0.002797703,-0.003626011,2.5E-07
"2018-11-19 20:20:00",25700,"CKVY",12.86,20.33,20.35,20.45,20.08,79.37,80.7,79.34,0.299,15.15,15.39,14.91,0.597,0.845,126.1,9.61,0,0,8.67,-0.002797703,-0.003626011,2.5E-07
"2018-11-19 20:25:00",25701,"CKVY",12.87,20.15,20.26,20.52,20.02,78.38,79.34,78.38,0.293,14.78,15.08,14.4,0.35,0.487,193.8,11.99,0.438,0,8.67,-0.002797703,-0.003626011,2.5E-07
"2018-11-19 20:30:00",25702,"CKVY",12.86,19.72,19.94,20.15,19.72,78.63,78.69,77.97,0.288,14.27,14.52,14.08,0.133,0.195,219.4,3.249,2.85,0,8.67,-0.003947158,-0.005757045,2.5E-07
"2018-11-19 20:35:00",25703,"CKVY",12.86,21.02,20.02,21.08,19.53,73.23,78.59,73.23,0.284,13.85,14.2,13.46,0.996,0.581,233.9,31.41,4.384,0,8.67,-0.003947158,-0.005757045,2.5E-07
"2018-11-19 20:40:00",25704,"CKVY",12.86,18.24,19.97,21.08,18.11,76.74,76.74,72.68,0.264,12.93,13.84,11.98,1.607,1.251,240.5,14.13,2.85,0,8.67,-0.003947158,-0.005757045,2.5E-07
"2018-11-19 20:45:00",25705,"CKVY",12.86,18.67,18.27,18.79,17.74,79.49,80.6,76.74,0.279,13.01,13.56,12.08,2.002,1.878,260.4,5.997,2.411,0,8.67,-0.002854659,-0.003755242,2.5E-07
"2018-11-19 20:50:00",25706,"CKVY",12.85,19.05,19.07,19.36,18.61,78.09,79.6,77.99,0.278,13.61,13.83,13.32,1.434,1.743,249.7,39.33,1.754,0,8.67,-0.002854659,-0.003755242,2.5E-07
"2018-11-19 20:55:00",25707,"CKVY",12.85,18.43,18.91,19.17,18.43,79.02,79.4,78.06,0.274,13.41,13.64,12.99,1.149,1.393,55.21,18.73,1.973,0,8.67,-0.002854659,-0.003755242,2.5E-07
"2018-11-19 21:00:00",25708,"CKVY",12.84,18.86,18.31,18.93,17.94,79.99,80.7,78.99,0.283,13.17,13.79,12.81,0.844,0.905,5.881,37.99,2.192,0,8.67,-0.002743783,-0.003571653,2.5E-07
"2018-11-19 21:05:00",25709,"CKVY",12.85,20.6,20,20.66,18.86,74.62,79.99,74.62,0.284,14.12,14.65,13.64,0.738,0.753,295.3,57.51,1.754,0,8.67,-0.002743783,-0.003571653,2.5E-07
"2018-11-19 21:10:00",25710,"CKVY",12.85,19.36,19.91,20.6,19.3,77.34,77.34,74.35,0.279,13.42,13.82,12.93,0.671,0.615,3.401,68.94,1.973,0,8.68,-0.002743783,-0.003571653,2.5E-07
"2018-11-19 21:15:00",25711,"CKVY",12.84,19.42,19.34,19.61,19.11,78.27,78.95,77.3,0.283,13.67,14.06,13.35,1.04,0.891,61.88,6.695,2.63,0,8.67,-0.003518775,-0.004940239,2.5E-07
"2018-11-19 21:20:00",25712,"CKVY",12.84,18.43,19.18,19.48,18.43,78.61,79.64,78.27,0.273,13.73,14.05,12.9,1.094,1.036,30.43,87.7,2.192,0,8.68,-0.003518775,-0.004940239,2.5E-07
"2018-11-19 21:25:00",25713,"CKVY",12.83,17.94,18.01,18.43,17.75,80.8,82.2,78.65,0.275,13.19,13.66,12.69,1.192,1.232,245.2,3.779,1.973,0,8.68,-0.003518775,-0.004940239,2.5E-07
"2018-11-19 21:30:00",25714,"CKVY",12.84,16.76,17.52,18,16.76,81.6,82.1,80.5,0.263,12.72,13.4,12.09,0.713,0.942,277.4,50.48,1.534,0,8.67,-0.003026384,-0.004075574,2.5E-07
"2018-11-19 21:35:00",25715,"CKVY",12.84,17.32,16.77,17.38,16.45,83.6,84.3,81.5,0.277,12.54,13.31,11.91,0.927,0.828,282,21.3,2.192,0,8.67,-0.003026384,-0.004075574,2.5E-07
"2018-11-19 21:40:00",25716,"CKVY",12.83,15.96,16.84,17.32,15.96,82.5,85,82.4,0.257,12.65,13.58,11.56,1.333,1.081,273.2,4.868,3.069,0,8.67,-0.003026384,-0.004075574,2.5E-07
"2018-11-19 21:45:00",25717,"CKVY",12.82,15.4,15.43,16.08,15.09,85.5,85.6,82.5,0.26,11.47,11.82,11.17,1.762,1.533,276.8,10.46,3.069,0,8.67,-0.002840682,-0.00379363,2.5E-07
"2018-11-19 21:50:00",25718,"CKVY",12.82,15.52,15.38,15.58,15.21,86.1,86.1,84.8,0.263,11.77,12.12,11.54,2.068,1.948,303.9,12.74,3.069,0,8.67,-0.002840682,-0.00379363,2.5E-07
"2018-11-19 21:55:00",25719,"CKVY",12.82,15.34,15.7,15.96,15.34,84.8,86.7,84.6,0.257,12.23,12.68,11.55,1.555,1.888,310.4,1.745,2.411,0,8.67,-0.002840682,-0.00379363,2.5E-07
"2018-11-19 22:00:00",25720,"CKVY",12.81,15.34,15.26,15.46,15.09,86.8,86.9,84.8,0.264,11.78,12.2,11.48,1.025,1.336,309.6,0.048,0,0,8.67,-0.002334789,-0.002940851,2.5E-07
"2018-11-19 22:05:00",25721,"CKVY",12.81,15.4,15.41,15.52,15.28,86.4,86.8,86.1,0.263,12.08,12.21,11.89,0.453,0.671,278.4,31.89,1.534,0,8.67,-0.002334789,-0.002940851,2.5E-07
"2018-11-19 22:10:00",25722,"CKVY",12.81,14.84,15.41,15.83,14.84,85.6,87,85.2,0.254,12.03,12.59,11.28,0.994,0.627,252.4,5.637,3.069,0,8.67,-0.002334789,-0.002940851,2.5E-07
"2018-11-19 22:15:00",25723,"CKVY",12.81,14.85,14.67,14.97,14.47,87,87,85.5,0.258,11.28,11.68,10.99,1.594,1.317,270.7,13.28,2.63,0,8.67,-0.003056655,-0.004228029,2.5E-07
"2018-11-19 22:20:00",25724,"CKVY",12.8,15.84,15.3,15.84,14.78,86,87.4,85.6,0.267,11.99,12.39,11.62,2.141,1.889,269.6,8.58,3.288,0,8.67,-0.003056655,-0.004228029,2.5E-07
"2018-11-19 22:25:00",25725,"CKVY",12.8,16.71,16.38,16.77,15.78,83.1,86,83,0.268,12.52,12.72,12.32,2.045,2.136,269.8,5.709,2.85,0,8.67,-0.003056655,-0.004228029,2.5E-07
"2018-11-19 22:30:00",25726,"CKVY",12.8,16.09,16.59,16.96,16.03,82.2,83.2,81.7,0.258,12.11,12.69,11.5,1.851,1.969,298,18.05,2.411,0,8.68,-0.00214401,-0.002629596,2.5E-07
"2018-11-19 22:35:00",25727,"CKVY",12.8,15.35,15.64,16.09,15.35,84.9,84.9,82.2,0.258,11.57,11.73,11.39,1.206,1.594,350.1,30.93,1.096,0,8.68,-0.00214401,-0.002629596,2.5E-07
"2018-11-19 22:40:00",25728,"CKVY",12.8,15.47,15.45,15.6,15.35,87.4,87.5,84.9,0.267,12.09,12.54,11.63,0.772,0.951,113.3,24.32,1.534,0,8.68,-0.00214401,-0.002629596,2.5E-07
"2018-11-19 22:45:00",25729,"CKVY",12.79,15.66,15.4,15.72,15.22,87.9,87.9,87.1,0.271,12.31,12.77,12.07,0.667,0.665,147.4,6.418,1.315,0,8.68,-0.00288311,-0.003889688,2.5E-07
"2018-11-19 22:50:00",25730,"CKVY",12.79,15.72,15.92,16.15,15.66,87.1,87.9,87,0.269,12.88,13.17,12.54,1.077,0.823,151.1,14.49,1.973,0,8.68,-0.00288311,-0.003889688,2.5E-07
"2018-11-19 22:55:00",25731,"CKVY",12.79,14.85,15.45,15.78,14.85,87.3,87.6,86.4,0.259,12.34,12.69,11.6,1.195,1.199,166.1,63.37,2.192,0,8.68,-0.00288311,-0.003889688,2.5E-07
"2018-11-19 23:00:00",25732,"CKVY",12.79,14.73,14.83,15.04,14.67,88.4,88.4,87.3,0.261,11.91,12.1,11.7,0.894,1.055,71.81,0.117,0,0,8.68,-0.002953188,-0.004012681,2.5E-07
"2018-11-19 23:05:00",25733,"CKVY",12.78,14.61,14.68,14.79,14.54,89,89.3,88.3,0.262,12.01,12.13,11.81,0.392,0.66,126.4,60.76,0,0,8.68,-0.002953188,-0.004012681,2.5E-07
"2018-11-19 23:10:00",25734,"CKVY",12.78,14.61,14.63,14.79,14.48,89.4,89.6,89,0.263,12.07,12.24,11.83,0.015,0.152,186.5,8.36,0.877,0,8.68,-0.002953188,-0.004012681,2.5E-07
"2018-11-19 23:15:00",25735,"CKVY",12.78,14.36,14.5,14.73,14.24,89.7,89.9,89.3,0.261,12.01,12.19,11.75,0.252,0.146,157.7,5.052,1.315,0,8.68,-0.00363686,-0.005468694,2.5E-07
"2018-11-19 23:20:00",25736,"CKVY",12.78,14.67,14.44,14.74,14.18,89.6,89.8,89.5,0.264,11.97,12.27,11.66,0.63,0.448,189.5,9.17,1.534,0,8.68,-0.00363686,-0.005468694,2.5E-07
"2018-11-19 23:25:00",25737,"CKVY",12.77,15.48,15.16,15.54,14.61,88.3,89.6,88.3,0.27,12.56,12.83,12.12,1.179,0.879,224.1,4.709,2.411,0,8.68,-0.00363686,-0.005468694,2.5E-07
"2018-11-19 23:30:00",25738,"CKVY",12.77,15.05,15.34,15.54,14.98,87.7,88.3,87.6,0.263,12.36,12.69,11.98,1.424,1.305,216.6,8.35,1.973,0,8.68,-0.003075779,-0.004259312,2.5E-07
"2018-11-19 23:35:00",25739,"CKVY",12.76,14.37,14.63,15.11,14.24,88.2,88.2,86.9,0.257,11.56,12.1,11.11,1.66,1.512,164.4,22.04,3.507,0,8.68,-0.003075779,-0.004259312,2.5E-07
"2018-11-19 23:40:00",25740,"CKVY",12.77,13.99,14.13,14.37,13.93,88.6,89.2,88,0.254,11.35,11.68,11.04,2.391,1.933,175.6,6.81,8.55,0,8.68,-0.003075779,-0.004259312,2.5E-07
"2018-11-19 23:45:00",25741,"CKVY",12.77,13.13,13.64,14.12,13.13,87.9,88.8,87.9,0.242,10.84,11.37,10.21,2.999,2.615,175.4,8.97,4.822,0,8.68,-0.002119312,-0.002609726,2.5E-07
"2018-11-19 23:50:00",25742,"CKVY",12.75,12.07,12.16,13.19,11.64,90.1,90.1,86.7,0.237,9.24,10.25,8.72,3.562,3.302,144.7,8.08,4.603,0,8.68,-0.002119312,-0.002609726,2.5E-07
"2018-11-19 23:55:00",25743,"CKVY",12.76,12.76,12.61,12.88,12.07,90.7,91.2,90.2,0.246,10.44,10.67,9.74,3.396,3.634,135.2,6.429,4.384,0,8.68,-0.002119312,-0.002609726,2.5E-07
"2018-11-20 00:00:00",25744,"CKVY",12.75,12.88,12.8,12.94,12.69,90.6,90.8,90.5,0.247,10.59,10.74,10.45,3.116,3.321,135.4,3.641,3.507,0,8.68,-0.001442908,-0.00162483,2.5E-07
"2018-11-20 00:05:00",25745,"CKVY",12.74,12.88,12.82,12.94,12.69,89.9,90.6,89.8,0.245,10.45,10.65,10.28,2.705,2.918,132.3,3.691,3.069,0,8.68,-0.001442908,-0.00162483,2.5E-07
"2018-11-20 00:10:00",25746,"CKVY",12.75,13.07,12.87,13.07,12.69,89.9,90.1,89.5,0.247,10.44,10.68,10.2,2.616,2.603,132.3,4.379,4.384,0,8.68,-0.001442908,-0.00162483,2.5E-07
"2018-11-20 00:15:00",25747,"CKVY",12.74,13.31,13.26,13.44,13,89.2,90.1,89.1,0.248,10.82,11,10.6,2.678,2.675,134,6.491,3.726,0,8.68,-0.001742636,-0.002045145,2.5E-07
"2018-11-20 00:20:00",25748,"CKVY",12.74,12.88,13.08,13.31,12.88,88.3,89.2,88.3,0.241,10.34,10.72,10.07,2.522,2.595,153.8,6.859,2.411,0,8.68,-0.001742636,-0.002045145,2.5E-07
"2018-11-20 00:25:00",25749,"CKVY",12.73,12.76,12.8,12.94,12.69,88.6,88.8,88.2,0.24,10.04,10.23,9.86,1.921,2.257,198.3,25.97,1.973,0,8.68,-0.001742636,-0.002045145,2.5E-07
"2018-11-20 00:30:00",25750,"CKVY",12.72,11.15,11.77,12.76,11.15,87.4,88.6,86.5,0.221,8.69,10.03,8.06,1.441,1.703,238.9,8.41,2.192,0,8.68,-0.001913561,-0.002319664,2.5E-07
"2018-11-20 00:35:00",25751,"CKVY",12.72,10.77,10.88,11.21,10.65,88.6,88.6,87.3,0.22,7.976,8.2,7.812,0.914,1.198,252.3,19.23,0.877,0,8.68,-0.001913561,-0.002319664,2.5E-07
"2018-11-20 00:40:00",25752,"CKVY",12.73,11.08,10.98,11.15,10.71,89.7,89.8,88.6,0.226,8.48,8.73,8.03,0.686,0.741,129.4,27.81,1.534,0,8.68,-0.001913561,-0.002319664,2.5E-07
"2018-11-20 00:45:00",25753,"CKVY",12.73,11.7,11.49,11.76,11.02,90.6,90.9,89.7,0.234,9.24,9.61,8.62,1.064,0.771,112.5,5.67,3.507,0,8.68,-0.002688747,-0.003694296,2.5E-07
"2018-11-20 00:50:00",25754,"CKVY",12.71,11.64,11.74,11.89,11.58,90.1,90.7,90.1,0.232,9.43,9.58,9.23,1.909,1.482,129.4,10.57,3.507,0,8.68,-0.002688747,-0.003694296,2.5E-07
"2018-11-20 00:55:00",25755,"CKVY",12.72,11.09,11.36,11.77,11.02,89.4,90.1,89.1,0.225,8.89,9.43,8.46,2.544,2.281,160.2,8.27,2.85,0,8.68,-0.002688747,-0.003694296,2.5E-07
"2018-11-20 01:00:00",25756,"CKVY",12.72,12.26,11.46,12.26,11.02,91.4,91.5,89.3,0.243,9.14,10.25,8.51,2.439,2.556,172.4,16.72,3.726,0,8.68,-0.001948836,-0.002384292,2.5E-07
"2018-11-20 01:05:00",25757,"CKVY",12.71,10.78,11.87,12.51,10.72,86.7,91.6,86.4,0.215,9.25,10.5,7.488,2.046,2.211,223.1,30.5,3.069,0,8.68,-0.001948836,-0.002384292,2.5E-07
"2018-11-20 01:10:00",25758,"CKVY",12.7,10.54,10.61,10.84,10.41,88.9,88.9,86.6,0.218,7.83,7.978,7.575,1.56,1.847,203.8,22.5,2.192,0,8.68,-0.001948836,-0.002384292,2.5E-07
"2018-11-20 01:15:00",25759,"CKVY",12.71,10.41,10.51,10.6,10.35,89.4,89.6,88.9,0.218,7.981,8.13,7.786,0.966,1.27,153.2,3.268,1.096,0,8.68,-0.002057255,-0.002577029,2.5E-07
"2018-11-20 01:20:00",25760,"CKVY",12.71,10.54,10.55,10.73,10.35,90.2,90.2,89.3,0.222,8.16,8.39,7.837,0.431,0.713,150.9,0.077,0,0,8.68,-0.002057255,-0.002577029,2.5E-07
"2018-11-20 01:25:00",25761,"CKVY",12.7,10.54,10.64,10.73,10.48,90.3,90.6,90.2,0.222,8.39,8.53,8.19,0.29,0.295,154.4,5.379,1.315,0,8.68,-0.002057255,-0.002577029,2.5E-07
"2018-11-20 01:30:00",25762,"CKVY",12.7,10.66,10.61,10.73,10.35,90.1,90.4,90,0.223,8.3,8.46,8.05,1.082,0.626,152.9,7.504,3.507,0,8.68,-0.002972652,-0.004295948,2.5E-07
"2018-11-20 01:35:00",25763,"CKVY",12.69,10.6,10.73,10.85,10.54,89.5,90.2,89.5,0.221,8.34,8.54,8.05,2.119,1.611,148.7,2.288,3.946,0,8.68,-0.002972652,-0.004295948,2.5E-07
"2018-11-20 01:40:00",25764,"CKVY",12.69,10.05,10.32,10.67,10.05,89.4,89.5,89.1,0.215,7.789,8.19,7.532,2.889,2.517,147.1,1.867,3.507,0,8.68,-0.002972652,-0.004295948,2.5E-07
"2018-11-20 01:45:00",25765,"CKVY",12.69,10.05,10.1,10.29,9.92,90.1,90.2,89.4,0.216,7.736,7.987,7.558,3.137,3.044,141.3,4.621,4.384,0,8.68,-0.001725225,-0.0020622,2.5E-07
"2018-11-20 01:50:00",25766,"CKVY",12.68,10.29,10.05,10.29,9.8,90.8,90.8,89.8,0.221,7.774,8.13,7.428,3.151,3.147,141.1,5.197,4.384,0,8.68,-0.001725225,-0.0020622,2.5E-07
"2018-11-20 01:55:00",25767,"CKVY",12.67,11.22,10.73,11.28,10.17,90.8,91,90.8,0.23,8.59,9.14,8.01,3.267,3.187,148.4,7.292,4.384,0,8.68,-0.001725225,-0.0020622,2.5E-07
"2018-11-20 02:00:00",25768,"CKVY",12.67,11.1,11.36,11.59,11.1,88.8,90.8,88.8,0.224,8.98,9.3,8.43,3.192,3.266,141.5,11.77,4.384,0,8.68,-0.001447034,-0.001648837,2.5E-07
"2018-11-20 02:05:00",25769,"CKVY",12.67,10.42,10.8,11.22,10.42,88.6,88.8,88.5,0.217,8.11,8.56,7.728,3.025,3.102,111.5,6.623,3.069,0,8.69,-0.001447034,-0.001648837,2.5E-07
"2018-11-20 02:10:00",25770,"CKVY",12.67,10.79,10.61,10.91,10.36,89.7,89.7,88.6,0.223,8.07,8.49,7.692,2.684,2.903,107.8,2.803,3.288,0,8.69,-0.001447034,-0.001648837,2.5E-07
"2018-11-20 02:15:00",25771,"CKVY",12.66,10.92,10.98,11.04,10.79,88.8,89.8,88.8,0.222,8.47,8.61,8.26,2.396,2.522,110.3,5.258,2.85,0,8.69,-0.00153475,-0.001777684,2.5E-07
"2018-11-20 02:20:00",25772,"CKVY",12.67,10.92,10.95,11.1,10.73,88.2,88.9,88.2,0.22,8.25,8.43,7.932,2.231,2.317,126.9,11.06,2.63,0,8.69,-0.00153475,-0.001777684,2.5E-07
"2018-11-20 02:25:00",25773,"CKVY",12.66,10.23,10.53,10.92,10.23,87.7,88.2,87.1,0.213,7.56,8.1,7.244,1.935,2.052,188.2,33.71,1.973,0,8.69,-0.00153475,-0.001777684,2.5E-07
"2018-11-20 02:30:00",25774,"CKVY",12.65,9,9.94,10.36,9,86.2,88.4,86,0.198,6.958,7.565,5.692,1.752,1.792,222.3,11.66,2.63,0,8.69,-0.001836908,-0.002241762,2.5E-07
"2018-11-20 02:35:00",25775,"CKVY",12.65,8.93,9.04,9.37,8.75,89,89.7,86.2,0.204,6.273,6.892,5.536,1.98,1.862,234.7,6.591,3.507,0,8.69,-0.001836908,-0.002241762,2.5E-07
"2018-11-20 02:40:00",25776,"CKVY",12.64,8.69,8.76,8.93,8.62,89.3,89.5,88.4,0.202,6.189,6.395,5.905,2.238,2.151,233.4,5.676,2.85,0,8.69,-0.001836908,-0.002241762,2.5E-07
"2018-11-20 02:45:00",25777,"CKVY",12.64,8.69,8.67,8.81,8.5,89.7,89.7,89.1,0.203,6.202,6.393,5.969,1.971,2.186,220.9,7.513,1.754,0,8.69,-0.001752233,-0.002136371,2.5E-07
"2018-11-20 02:50:00",25778,"CKVY",12.64,8.93,8.95,9.18,8.56,90,90.5,89.6,0.206,6.655,6.963,6.148,1.138,1.578,211.1,0.125,1.096,0,8.69,-0.001752233,-0.002136371,2.5E-07
"2018-11-20 02:55:00",25779,"CKVY",12.63,9.24,9.07,9.3,8.87,90.4,90.4,89.8,0.209,6.745,7.068,6.488,0.411,0.741,211,0.048,0,0,8.69,-0.001752233,-0.002136371,2.5E-07
"2018-11-20 03:00:00",25780,"CKVY",12.61,9.92,9.59,9.92,9.18,91.2,91.3,90.4,0.218,7.473,7.874,6.946,0.18,0.233,185.8,41.12,0.877,0,8.69,-0.002571767,-0.003552309,2.5E-07
"2018-11-20 03:05:00",25781,"CKVY",12.62,9.74,10.01,10.23,9.74,90.3,91.4,90.3,0.214,7.925,8.21,7.464,0.557,0.301,97.2,14.13,2.411,0,8.69,-0.002571767,-0.003552309,2.5E-07
"2018-11-20 03:10:00",25782,"CKVY",12.61,9.3,9.45,9.8,9.24,89.8,90.3,89.7,0.209,7.071,7.525,6.839,1.256,0.939,77.96,1.425,3.069,0,8.69,-0.002571767,-0.003552309,2.5E-07
"2018-11-20 03:15:00",25783,"CKVY",12.61,9.43,9.39,9.55,9.24,89.9,90.1,89.7,0.21,7.02,7.229,6.839,1.798,1.585,86.5,8.67,2.63,0,8.69,-0.002539309,-0.003469886,2.5E-07
"2018-11-20 03:20:00",25784,"CKVY",12.61,9.3,9.41,9.55,9.18,89.3,90,89.1,0.208,6.966,7.179,6.642,1.645,1.758,124,10.4,1.315,0,8.69,-0.002539309,-0.003469886,2.5E-07
"2018-11-20 03:25:00",25785,"CKVY",12.6,9.8,9.54,9.8,9.24,90,90.2,89.2,0.214,7.14,7.458,6.763,1.292,1.432,121.1,17.58,1.754,0,8.69,-0.002539309,-0.003469886,2.5E-07
"2018-11-20 03:30:00",25786,"CKVY",12.59,10.05,9.93,10.17,9.61,90,90.4,89.9,0.216,7.635,7.842,7.249,0.98,1.128,89.9,5.99,1.315,0,8.69,-0.00218265,-0.002820067,2.5E-07
"2018-11-20 03:35:00",25787,"CKVY",12.59,9.68,9.91,10.17,9.68,89,90,89,0.21,7.414,7.791,7.072,1.032,0.909,158.4,47.23,2.85,0,8.69,-0.00218265,-0.002820067,2.5E-07
"2018-11-20 03:40:00",25788,"CKVY",12.58,8.93,9.4,9.8,8.93,88.7,89.1,88.6,0.203,6.773,7.22,6.279,1.788,1.378,211.8,4.534,4.165,0,8.69,-0.00218265,-0.002820067,2.5E-07
"2018-11-20 03:45:00",25789,"CKVY",12.58,8.07,8.39,8.93,7.942,88.1,88.7,88.1,0.194,5.664,6.287,5.147,2.349,2.117,224.8,5.062,4.165,0,8.69,-0.002113712,-0.002718755,2.5E-07
"2018-11-20 03:50:00",25790,"CKVY",12.57,7.88,7.941,8.07,7.756,88.2,88.4,88.1,0.192,5.188,5.337,4.989,2.078,2.341,228.5,26.8,1.973,0,8.69,-0.002113712,-0.002718755,2.5E-07
"2018-11-20 03:55:00",25791,"CKVY",12.56,7.818,7.809,7.942,7.632,89.1,89.1,88,0.194,5.145,5.384,4.858,1.176,1.713,359.8,6.973,1.973,0,8.69,-0.002113712,-0.002718755,2.5E-07
"2018-11-20 04:00:00",25792,"CKVY",12.56,8.31,8.08,8.31,7.818,90,90,89.1,0.2,5.647,5.979,5.262,0.32,0.673,24.85,32.81,0,0,8.69,-0.001948563,-0.002474784,2.5E-07
"2018-11-20 04:05:00",25793,"CKVY",12.55,8.81,8.48,8.81,8.13,90.6,90.6,89.8,0.206,6.204,6.612,5.787,0.285,0.247,100.2,17.25,1.315,0,8.69,-0.001948563,-0.002474784,2.5E-07
"2018-11-20 04:10:00",25794,"CKVY",12.55,9.3,9.05,9.3,8.69,90.8,90.9,90.5,0.211,6.901,7.152,6.481,0.46,0.323,113.5,8.93,2.192,0,8.69,-0.001948563,-0.002474784,2.5E-07
"2018-11-20 04:15:00",25795,"CKVY",12.54,9.31,9.33,9.49,9.18,89.9,90.8,89.8,0.209,7.077,7.286,6.811,1.056,0.774,102.1,11.99,2.411,0,8.69,-0.00290359,-0.00425753,2.5E-07
"2018-11-20 04:20:00",25796,"CKVY",12.54,9.43,9.46,9.62,9.24,89.4,90.1,89.3,0.209,7.049,7.276,6.811,1.683,1.391,112.7,12.47,2.63,0,8.69,-0.00290359,-0.00425753,2.5E-07
"2018-11-20 04:25:00",25797,"CKVY",12.53,9.43,9.46,9.62,9.37,89,89.5,89,0.208,6.943,7.116,6.778,1.99,1.827,99.2,3.219,2.63,0,8.69,-0.00290359,-0.00425753,2.5E-07
"2018-11-20 04:30:00",25798,"CKVY",12.52,9.25,9.42,9.56,9.18,88.4,89.1,88.4,0.205,6.796,6.98,6.46,1.863,1.958,133.1,13.67,2.192,0,8.69,-0.001985836,-0.002495598,2.5E-07
"2018-11-20 04:35:00",25799,"CKVY",12.52,9.06,9.15,9.31,9,88.9,88.9,88.3,0.204,6.453,6.602,6.296,1.716,1.747,147.8,4.643,2.63,0,8.69,-0.001985836,-0.002495598,2.5E-07
"2018-11-20 04:40:00",25800,"CKVY",12.52,9,9.07,9.19,8.94,89.2,89.4,88.9,0.205,6.556,6.703,6.338,1.602,1.697,140.4,3.836,2.411,0,8.7,-0.001985836,-0.002495598,2.5E-07
"2018-11-20 04:45:00",25801,"CKVY",12.52,8.57,8.84,9.06,8.57,88,89.2,87.9,0.198,6.167,6.531,5.717,1.413,1.511,136.8,3.822,1.973,0,8.7,-0.001984374,-0.002506616,2.5E-07
"2018-11-20 04:50:00",25802,"CKVY",12.5,8.38,8.48,8.63,8.32,88.1,88.1,87.8,0.196,5.624,5.787,5.456,1.116,1.262,152.7,16.66,1.754,0,8.7,-0.001984374,-0.002506616,2.5E-07
"2018-11-20 04:55:00",25803,"CKVY",12.5,7.826,8.13,8.44,7.764,87.4,88.1,87.2,0.19,5.241,5.646,4.761,1.13,1.078,171.4,2.548,2.192,0,8.7,-0.001984374,-0.002506616,2.5E-07
"2018-11-20 05:00:00",25804,"CKVY",12.5,7.207,7.605,7.888,7.207,86.7,87.5,86.7,0.183,4.595,4.917,4.065,1.49,1.258,168.9,1.784,2.411,0,8.69,-0.002173598,-0.002867179,2.5E-07
"2018-11-20 05:05:00",25805,"CKVY",12.51,7.827,7.402,7.888,7.021,89.2,89.2,86.6,0.194,4.546,5.352,3.874,2.014,1.798,152.8,20.02,3.288,0,8.7,-0.002173598,-0.002867179,2.5E-07
"2018-11-20 05:10:00",25806,"CKVY",12.49,8.26,8.33,8.57,7.827,88.7,89.9,88.7,0.197,5.892,6.16,5.299,2.225,2.121,135.7,13.66,3.507,0,8.7,-0.002173598,-0.002867179,2.5E-07
"2018-11-20 05:15:00",25807,"CKVY",12.5,7.827,8.01,8.26,7.703,88.3,88.6,87.9,0.192,5.277,5.584,4.863,2.422,2.345,131,9.77,3.507,0,8.7,-0.001674086,-0.002033599,2.5E-07
"2018-11-20 05:20:00",25808,"CKVY",12.49,7.703,7.764,7.888,7.579,88.7,88.7,88.2,0.192,5.078,5.242,4.834,2.448,2.438,116.2,17.23,3.069,0,8.7,-0.001674086,-0.002033599,2.5E-07
"2018-11-20 05:25:00",25809,"CKVY",12.49,7.827,7.698,7.827,7.579,88.8,88.8,88.4,0.193,5.023,5.215,4.86,2.557,2.497,121.2,15.94,3.507,0,8.7,-0.001674086,-0.002033599,2.5E-07
"2018-11-20 05:30:00",25810,"CKVY",12.49,8.14,7.997,8.26,7.703,88.8,89.1,88.8,0.196,5.423,5.677,5.084,2.968,2.721,138.9,3.51,4.822,0,8.7,-0.001468371,-0.001723868,2.5E-07
"2018-11-20 05:35:00",25811,"CKVY",12.49,8.2,8.19,8.32,8.01,88.7,88.9,88.6,0.196,5.551,5.713,5.364,3.435,3.216,142.5,2.364,4.384,0,8.7,-0.001468371,-0.001723868,2.5E-07
"2018-11-20 05:40:00",25812,"CKVY",12.47,8.51,8.33,8.57,8.14,89.1,89.2,88.7,0.2,5.752,6.025,5.495,3.703,3.618,132.1,3.798,4.165,0,8.7,-0.001468371,-0.001723868,2.5E-07
"2018-11-20 05:45:00",25813,"CKVY",12.48,8.76,8.63,8.82,8.38,89.2,89.5,89.1,0.202,6.115,6.346,5.842,3.516,3.604,139.5,4.908,4.165,0,8.7,-0.001183843,-0.001315252,2.5E-07
"2018-11-20 05:50:00",25814,"CKVY",12.48,8.69,8.73,8.88,8.57,88.9,89.3,88.8,0.201,6.146,6.366,5.942,3.164,3.368,145.4,2.998,3.946,0,8.7,-0.001183843,-0.001315252,2.5E-07
"2018-11-20 05:55:00",25815,"CKVY",12.47,8.57,8.65,8.76,8.51,89.1,89.2,88.9,0.2,6.081,6.211,5.948,3.043,3.033,147,3.26,4.165,0,8.7,-0.001183843,-0.001315252,2.5E-07
"2018-11-20 06:00:00",25816,"CKVY",12.47,8.39,8.48,8.69,8.26,89.3,89.3,89,0.199,5.949,6.123,5.738,3.014,3.084,144.3,3.45,3.946,0,8.7,-0.001299958,-0.001471839,2.5E-07
"2018-11-20 06:05:00",25817,"CKVY",12.47,8.2,8.22,8.45,8.02,89.5,89.5,89,0.198,5.69,5.94,5.496,3.088,2.99,142.4,2.585,3.726,0,8.7,-0.001299958,-0.001471839,2.5E-07
"2018-11-20 06:10:00",25818,"CKVY",12.46,8.26,8.3,8.45,8.08,89.6,89.9,89.5,0.199,5.892,6.086,5.642,3.145,3.15,138.6,1.765,3.946,0,8.7,-0.001299958,-0.001471839,2.5E-07
"2018-11-20 06:15:00",25819,"CKVY",12.46,8.2,8.23,8.39,8.08,90,90.1,89.6,0.199,5.87,6.019,5.691,3.251,3.174,138.9,3.096,3.946,0,8.7,-0.001319522,-0.00150149,2.5E-07
"2018-11-20 06:20:00",25820,"CKVY",12.47,7.707,7.985,8.33,7.645,89.2,90,89.2,0.193,5.581,5.996,5.148,3.318,3.317,147.6,3.156,3.726,0,8.7,-0.001319522,-0.00150149,2.5E-07
"2018-11-20 06:25:00",25821,"CKVY",12.46,7.336,7.418,7.77,7.15,88.7,89.3,88.5,0.189,4.775,5.254,4.466,3.048,3.194,161.6,6.593,3.069,0,8.7,-0.001319522,-0.00150149,2.5E-07
"2018-11-20 06:30:00",25822,"CKVY",12.46,7.584,7.511,7.707,7.273,89.4,89.8,88.6,0.192,5.043,5.326,4.637,2.841,2.928,169.4,2.325,3.288,0,8.7,-0.001263017,-0.001430458,2.5E-07
"2018-11-20 06:35:00",25823,"CKVY",12.46,7.275,7.471,7.646,7.213,88.3,89.4,88.2,0.187,4.894,5.174,4.468,2.466,2.65,167,2.388,2.63,0,8.7,-0.001263017,-0.001430458,2.5E-07
"2018-11-20 06:40:00",25824,"CKVY",12.45,7.151,7.185,7.337,7.026,88.5,88.5,88.2,0.187,4.46,4.607,4.292,2.348,2.4,168.5,0.847,2.63,0,8.7,-0.001263017,-0.001430458,2.5E-07
"2018-11-20 06:45:00",25825,"CKVY",12.46,7.213,7.365,7.648,7.028,88.4,89.6,88.4,0.187,4.792,5.218,4.353,2.072,2.234,190.2,15.66,3.288,0,8.7,-0.001492977,-0.001767024,2.5E-07
"2018-11-20 06:50:00",25826,"CKVY",12.46,5.913,6.534,7.275,5.851,86.5,88.5,86.5,0.172,3.539,4.571,2.691,1.98,2.021,218.2,7.583,2.411,0,8.7,-0.001492977,-0.001767024,2.5E-07
"2018-11-20 06:55:00",25827,"CKVY",12.46,6.1,5.796,6.162,5.542,88.8,88.8,86.2,0.179,2.823,3.549,2.387,1.755,1.895,200.2,14.25,2.411,0.002558891,8.7,-0.001492977,-0.001767024,2.5E-07
"2018-11-20 07:00:00",25828,"CKVY",12.46,6.472,6.397,6.595,6.1,89.4,89.6,88.8,0.183,3.936,4.162,3.513,1.245,1.498,167.2,7.106,1.534,0.06495359,8.7,-0.001685444,-0.002088416,2.5E-07
"2018-11-20 07:05:00",25829,"CKVY",12.45,6.843,6.674,6.843,6.472,89.9,89.9,89.4,0.187,4.278,4.507,4.014,1.037,1.127,156.8,13.47,1.534,0.2407387,8.7,-0.001685444,-0.002088416,2.5E-07
"2018-11-20 07:10:00",25830,"CKVY",12.45,7.153,6.891,7.153,6.657,90.3,90.3,89.8,0.19,4.591,4.905,4.315,1.067,1.002,102.9,14.12,2.192,0.6262642,8.7,-0.001685444,-0.002088416,2.5E-07
"2018-11-20 07:15:00",25831,"CKVY",12.45,7.277,7.2,7.339,7.029,89.1,90.3,89.1,0.189,4.815,5.006,4.629,1.625,1.339,91.4,5.554,2.85,1.265891,8.7,-0.002107412,-0.002795859,0.0008930077
"2018-11-20 07:20:00",25832,"CKVY",12.45,7.525,7.269,7.525,7.091,89.5,89.5,88.9,0.192,4.743,5.081,4.509,1.869,1.772,116.5,5.458,2.411,2.229836,8.7,-0.002107412,-0.002795859,0.0008930077
"2018-11-20 07:25:00",25833,"CKVY",12.46,7.339,7.478,7.649,7.277,88.3,89.6,88.3,0.188,4.907,5.203,4.549,1.94,1.92,157,11.41,2.192,3.520894,8.7,-0.002107412,-0.002795859,0.0008930077
"2018-11-20 07:30:00",25834,"CKVY",12.46,7.463,7.388,7.649,7.153,88.7,89,87.8,0.19,4.654,5.077,4.291,1.501,1.733,152.7,23.1,1.534,5.050427,8.7,-0.001651692,-0.002049755,0.006101003
"2018-11-20 07:35:00",25835,"CKVY",12.47,6.348,6.947,7.587,6.286,86.7,88.7,86.3,0.176,3.958,4.948,3.127,1.393,1.396,233.1,9.73,3.069,6.708054,8.7,-0.001651692,-0.002049755,0.006101003
"2018-11-20 07:40:00",25836,"CKVY",12.48,6.657,6.451,6.719,6.286,88.9,88.9,86.7,0.183,3.607,4.134,3.231,1.482,1.433,209.4,7.306,3.069,8.416546,8.7,-0.001651692,-0.002049755,0.006101003
"2018-11-20 07:45:00",25837,"CKVY",12.65,7.773,7.175,7.773,6.596,88.5,89.1,88.4,0.192,4.557,5.081,3.994,1.794,1.677,199.3,8.11,3.069,15.11107,8.7,-0.003489618,-0.003448136,0.01602168
"2018-11-20 07:50:00",25838,"CKVY",12.79,9.2,8.52,9.26,7.649,87.5,88.6,87.5,0.202,5.759,6.317,4.95,1.494,1.645,165.7,22.89,1.973,32.20473,8.7,-0.003489618,-0.003448136,0.01602168
"2018-11-20 07:55:00",25839,"CKVY",12.98,9.57,9.31,9.57,9.14,86.1,87.5,85.7,0.202,6.01,6.343,5.733,1.445,1.48,157.5,7.178,2.63,52.71813,8.71,-0.003489618,-0.003448136,0.01602168
"2018-11-20 08:00:00",25840,"CKVY",13.21,9.76,9.65,9.82,9.51,85.5,86.2,85.4,0.203,6.224,6.405,6.073,1.672,1.476,154,6.038,3.288,71.50333,8.71,-0.0005256518,-0.0002389683,0.03632699
"2018-11-20 08:05:00",25841,"CKVY",13.22,10.44,10.05,10.56,9.63,85.7,86.2,85.5,0.21,6.662,7.144,6.15,2.249,2.013,159.7,11.13,3.507,83.11031,8.71,-0.0005256518,-0.0002389683,0.03632699
"2018-11-20 08:10:00",25842,"CKVY",13.48,10.31,10.25,10.5,10,85,85.6,84.3,0.207,6.558,7.048,6.24,2.449,2.329,143.4,8.27,3.507,94.56638,8.71,-0.0005256518,-0.0002389683,0.03632699
"2018-11-20 08:15:00",25843,"CKVY",13.65,11.06,10.7,11.06,10.31,85.1,85.5,85,0.214,7.14,7.543,6.696,2.633,2.575,161.5,5.912,3.726,106.1024,8.71,0.001756586,0.002391248,0.06793963
"2018-11-20 08:20:00",25844,"CKVY",13.72,12.05,11.4,12.05,10.93,85.6,85.6,84.6,0.225,7.789,8.57,7.305,2.809,2.72,164.8,6.054,3.946,117.6997,8.71,0.001756586,0.002391248,0.06793963
"2018-11-20 08:25:00",25845,"CKVY",14.35,12.61,12.53,12.98,11.92,83.5,86.1,83.4,0.225,8.95,9.46,8.43,2.829,2.843,183.8,11.16,3.726,129.2598,8.72,0.001756586,0.002391248,0.06793963
"2018-11-20 08:30:00",25846,"CKVY",14.23,13.1,12.89,13.16,12.61,84.1,84.5,83.4,0.231,8.96,9.31,8.52,2.633,2.715,197.7,11.13,3.507,140.7688,8.72,0.004045861,0.004967748,0.1031106
"2018-11-20 08:35:00",25847,"CKVY",14.16,13.91,13.5,13.91,13.04,83.5,84.5,83.5,0.238,9.6,9.94,9.1,2.523,2.55,191.1,9.83,3.726,152.3377,8.72,0.004045861,0.004967748,0.1031106
"2018-11-20 08:40:00",25848,"CKVY",14.1,14.77,14.32,14.9,13.72,83.2,84.4,83,0.246,10.25,10.76,9.59,2.362,2.464,183.1,10.32,3.069,164.0762,8.72,0.004045861,0.004967748,0.1031106
"2018-11-20 08:45:00",25849,"CKVY",14.08,15.64,15.25,15.64,14.83,82.8,83.3,81.4,0.255,10.82,11.35,10.51,2.195,2.327,172.5,26.55,3.507,175.9389,8.72,0.006613753,0.007739287,0.1390849
"2018-11-20 08:50:00",25850,"CKVY",14.06,16.56,16.29,16.75,15.58,79.03,83.6,79.03,0.253,11.53,12.04,11.11,1.94,2.08,164.8,12.49,2.63,187.8374,8.72,0.006613753,0.007739287,0.1390849
"2018-11-20 08:55:00",25851,"CKVY",14.04,17.24,17.04,17.31,16.5,78.4,80.7,78.13,0.259,11.77,12.25,11.15,1.95,1.914,166.5,6.489,3.069,199.6843,8.73,0.006613753,0.007739287,0.1390849
"2018-11-20 09:00:00",25852,"CKVY",14.03,16.87,17.29,17.74,16.87,77.92,79.57,77.44,0.253,11.79,12.42,11.09,2.174,2.017,156.8,14.58,3.507,211.5552,8.73,0.009762969,0.0111659,0.1746477
"2018-11-20 09:05:00",25853,"CKVY",14.03,17.24,17.08,17.36,16.74,80,80.5,77.99,0.264,11.93,12.22,11.08,2.38,2.275,141.7,13.04,3.507,223.4753,8.73,0.009762969,0.0111659,0.1746477
"2018-11-20 09:10:00",25854,"CKVY",14.03,17.73,17.15,17.85,16.74,81.9,82.3,78.98,0.276,12.19,13.25,11.43,2.573,2.503,132.1,8.97,3.507,235.3461,8.73,0.009762969,0.0111659,0.1746477
"2018-11-20 09:15:00",25855,"CKVY",14.02,18.41,18.03,18.41,17.67,80.8,82.1,78.63,0.28,12.93,13.5,12.43,2.682,2.649,147.6,8.97,4.384,247.0635,8.73,0.01238267,0.01409486,0.2092472
"2018-11-20 09:20:00",25856,"CKVY",14.02,19.83,19.15,19.83,18.29,76.98,80.9,76.05,0.284,13.44,13.9,12.99,2.931,2.813,166.2,7.777,4.384,258.5302,8.73,0.01238267,0.01409486,0.2092472
"2018-11-20 09:25:00",25857,"CKVY",14.01,19.46,19.85,20.02,19.46,74.78,76.94,74.78,0.271,13.44,13.86,12.77,3.142,3.015,157.7,8.2,4.165,269.7962,8.73,0.01238267,0.01409486,0.2092472
"2018-11-20 09:30:00",25858,"CKVY",14.01,20.45,19.91,20.58,19.28,75.5,80.4,74.54,0.286,14.02,15.16,12.6,3.351,3.203,155.3,9.41,4.822,280.9258,8.73,0.01572952,0.01806577,0.2420586
"2018-11-20 09:35:00",25859,"CKVY",14,20.82,20.4,20.82,19.95,76.39,79.18,75.29,0.294,14.29,15.16,13.71,3.52,3.43,156.6,7.917,4.603,291.9821,8.73,0.01572952,0.01806577,0.2420586
"2018-11-20 09:40:00",25860,"CKVY",14,20.94,20.76,21.07,20.32,77.41,78.14,75.15,0.299,14.51,15.07,13.87,3.689,3.621,159.3,11.39,5.042,302.8731,8.73,0.01572952,0.01806577,0.2420586
"2018-11-20 09:45:00",25861,"CKVY",14,21.8,21.48,21.86,20.88,75.27,77.96,74.89,0.302,15.22,15.85,14.87,3.747,3.749,164.8,9.07,4.822,313.4672,8.73,0.01855842,0.02137395,0.2729387
"2018-11-20 09:50:00",25862,"CKVY",13.99,21.67,22.17,22.42,21.67,73.79,76.71,73.72,0.294,15.39,16.03,14.59,3.738,3.713,174.2,12.63,5.261,323.7095,8.73,0.01855842,0.02137395,0.2729387
"2018-11-20 09:55:00",25863,"CKVY",13.99,22.04,21.99,22.54,21.42,75.09,77.4,72.79,0.304,15.24,16.3,14.43,3.85,3.768,182.3,13.05,6.138,333.6519,8.74,0.01855842,0.02137395,0.2729387
"2018-11-20 10:00:00",25864,"CKVY",13.99,22.41,22.16,22.54,21.8,72.51,75.99,71.59,0.298,15.09,15.76,14.48,3.946,3.893,179.4,13.83,5.699,343.3586,8.73,0.02152199,0.02480913,0.301719
"2018-11-20 10:05:00",25865,"CKVY",13.99,23.46,23.08,23.46,22.35,72.34,73.89,67.9,0.311,14.92,15.88,14.13,4.065,4.029,175.5,10.15,5.918,352.833,8.74,0.02152199,0.02480913,0.301719
"2018-11-20 10:10:00",25866,"CKVY",13.99,23.89,23.77,24.02,23.4,69.82,72.37,66.73,0.306,15.07,15.97,14.31,3.929,3.983,177,11.83,5.48,362.0786,8.74,0.02152199,0.02480913,0.301719
"2018-11-20 10:15:00",25867,"CKVY",13.98,24.32,24.05,24.32,23.77,66.83,69.86,66.62,0.298,15.05,15.65,14.53,3.898,3.936,171.7,13.99,5.042,371.0549,8.74,0.02500234,0.02912125,0.3283479
"2018-11-20 10:20:00",25868,"CKVY",13.98,24.88,24.59,25,24.14,65.69,69.61,65.62,0.3,15.24,16.43,14.54,3.849,3.896,163.3,12.17,6.138,379.7227,8.74,0.02500234,0.02912125,0.3283479
"2018-11-20 10:25:00",25869,"CKVY",13.98,24.99,24.78,25.12,24.5,67.26,68.71,64.93,0.308,15.33,15.89,14.58,3.977,3.944,159.5,10.07,5.261,388.0483,8.74,0.02500234,0.02912125,0.3283479
"2018-11-20 10:30:00",25870,"CKVY",13.98,25.61,25.28,25.74,24.81,65.58,69.5,64.86,0.308,15.79,17.01,15.13,3.762,3.889,159.3,12.45,5.042,395.9957,8.74,0.02802571,0.0325807,0.3520745
"2018-11-20 10:35:00",25871,"CKVY",13.98,26.11,26.07,26.48,25.55,65.06,69.19,62.52,0.312,16.08,17.61,14.91,3.151,3.439,150.9,21.91,4.165,403.4414,8.74,0.02802571,0.0325807,0.3520745
"2018-11-20 10:40:00",25872,"CKVY",13.98,26.6,26.37,26.79,26.05,63.65,65.96,62.04,0.312,15.67,16.46,14.88,2.622,2.895,148.8,12.69,4.165,410.5441,8.74,0.02802571,0.0325807,0.3520745
"2018-11-20 10:45:00",25873,"CKVY",13.98,27.47,26.86,27.53,26.42,62.58,64.92,60.52,0.318,15.68,16.81,14.67,2.268,2.398,147.3,18.74,4.384,417.3882,8.74,0.03152571,0.03604156,0.3730241
"2018-11-20 10:50:00",25874,"CKVY",13.98,26.72,27.13,27.78,26.41,61.21,63.13,61.07,0.301,15.84,16.81,14.92,2.413,2.353,136.4,16.71,4.822,424.054,8.74,0.03152571,0.03604156,0.3730241
"2018-11-20 10:55:00",25875,"CKVY",13.98,28.08,27.59,28.08,26.6,60.99,63.65,58.76,0.318,15.74,16.43,15.01,2.464,2.453,157.6,11.21,3.946,430.4291,8.74,0.03152571,0.03604156,0.3730241
"2018-11-20 11:00:00",25876,"CKVY",13.98,28.69,28.14,28.69,27.64,62.02,64.74,59.14,0.331,16.61,17.62,15.36,2.417,2.476,146.8,17.6,5.042,436.3688,8.74,0.03443975,0.03900871,0.3910826
"2018-11-20 11:05:00",25877,"CKVY",13.98,29.18,29.11,29.68,28.5,58.58,62.29,58.13,0.319,16.91,18.13,16.09,2.345,2.389,166.1,16.21,3.726,441.9109,8.74,0.03443975,0.03900871,0.3910826
"2018-11-20 11:10:00",25878,"CKVY",13.98,29.92,29.33,29.98,28.75,58.51,62.29,58.47,0.328,17.14,18.35,16.39,1.722,2.024,142.5,40.07,1.973,446.9071,8.74,0.03443975,0.03900871,0.3910826
"2018-11-20 11:15:00",25879,"CKVY",13.98,30.42,30.39,30.79,29.8,55.55,60.91,55.55,0.318,17.09,18.37,16.35,1.426,1.569,146.6,23.8,2.63,451.3195,8.74,0.03767195,0.04232159,0.4057325
"2018-11-20 11:20:00",25880,"CKVY",13.98,32.51,31.22,32.64,30.11,52.59,58.64,52.59,0.328,17.34,18.42,16.09,0.701,1.028,118.3,96.5,1.096,455.3192,8.74,0.03767195,0.04232159,0.4057325
"2018-11-20 11:25:00",25881,"CKVY",13.98,30.03,31.16,32.51,29.91,56.64,57.88,51.77,0.319,16.71,17.47,16.12,0.913,0.745,256.2,33.65,3.726,458.92,8.74,0.03767195,0.04232159,0.4057325
"2018-11-20 11:30:00",25882,"CKVY",13.98,30.47,30.15,30.47,29.91,59.12,59.6,56.54,0.339,16.96,17.9,16.36,0.819,0.902,314.7,58.12,2.63,462.4696,8.74,0.04013566,0.0439369,0.4177483
"2018-11-20 11:35:00",25883,"CKVY",13.98,31.52,31.25,31.83,30.47,55.44,61.45,54.79,0.332,17.99,19.62,16.79,0.917,0.874,279.3,51.55,1.973,465.4198,8.74,0.04013566,0.0439369,0.4177483
"2018-11-20 11:40:00",25884,"CKVY",13.98,31.77,31.65,31.95,31.21,54.06,56.37,53.17,0.327,17.29,17.9,16.49,0.837,0.943,235.4,18.43,2.63,468.413,8.74,0.04013566,0.0439369,0.4177483
"2018-11-20 11:45:00",25885,"CKVY",13.98,31.76,31.8,32.26,31.39,55.88,55.88,52.66,0.338,17.12,17.81,16.47,1.127,0.956,235.3,25.63,3.069,471.3177,8.74,0.04171182,0.04568798,0.4262989
"2018-11-20 11:50:00",25886,"CKVY",13.98,33.74,33.06,33.98,31.7,49.76,57.5,49.69,0.326,17.55,18.73,16.81,1.465,1.338,192.6,25.11,2.63,474.3058,8.74,0.04171182,0.04568798,0.4262989
"2018-11-20 11:55:00",25887,"CKVY",13.96,33.18,33.11,33.74,32.62,53.99,53.99,49.73,0.346,17.13,18.33,16.61,1.346,1.409,247,41.16,3.069,476.6956,8.74,0.04171182,0.04568798,0.4262989
"2018-11-20 12:00:00",25888,"CKVY",13.96,34.91,34.44,35.09,33.18,47.97,54.43,47.7,0.329,17.68,18.64,16.96,1.203,1.244,157.1,42.09,2.411,478.2083,8.74,0.04409358,0.04897773,0.4318518
"2018-11-20 12:05:00",25889,"CKVY",13.96,34.54,35,35.46,34.47,47.35,50.31,45.84,0.32,17.12,18.53,16.09,1.046,1.04,226.3,70.24,3.288,479.27,8.74,0.04409358,0.04897773,0.4318518
"2018-11-20 12:10:00",25890,"CKVY",13.96,36.02,35.67,36.7,34.41,44.81,48.07,44.53,0.321,17.07,18.81,15.92,1.11,0.97,224.5,51.92,4.165,479.8224,8.74,0.04409358,0.04897773,0.4318518
"2018-11-20 12:15:00",25891,"CKVY",13.96,35.33,36.11,36.57,35.33,45.29,47.42,43.67,0.316,16.81,18.28,15.86,1.103,1.052,226.8,25.47,3.288,480.3047,8.74,0.04610887,0.05094129,0.4343527
"2018-11-20 12:20:00",25892,"CKVY",13.96,36.69,35.75,36.7,35.09,43.05,46.25,42.61,0.317,16.25,17.03,15.53,1.441,1.315,186.8,43.95,3.946,480.4322,8.74,0.04610887,0.05094129,0.4343527
"2018-11-20 12:25:00",25893,"CKVY",13.96,37.81,36.87,37.87,36.07,41.64,44.84,39.96,0.321,16.39,18.06,15.38,1.901,1.781,166.2,25.31,4.384,480.4335,8.74,0.04610887,0.05094129,0.4343527
"2018-11-20 12:30:00",25894,"CKVY",13.95,38.42,38.3,38.73,37.81,38.89,42.71,38.17,0.307,16.46,17.85,15.21,2.234,2.014,165.5,22.95,6.576,479.9082,8.74,0.04759399,0.05390062,0.433654
"2018-11-20 12:35:00",25895,"CKVY",13.95,37.43,38.21,38.54,37.36,40.13,40.89,37.45,0.304,15.2,16.82,14.47,2.404,2.287,161.4,17.5,5.042,478.9759,8.74,0.04759399,0.05390062,0.433654
"2018-11-20 12:40:00",25896,"CKVY",13.94,38.16,37.67,38.29,37.3,39.34,40.75,39.09,0.307,15.42,16.08,15,1.878,2.146,117.3,74.25,2.411,477.3908,8.74,0.04759399,0.05390062,0.433654
"2018-11-20 12:45:00",25897,"CKVY",13.94,39.09,38.57,39.15,37.98,40.02,42.98,39.02,0.324,16.61,17.89,15.56,1.874,2.034,142.7,25.91,4.822,475.0413,8.74,0.04845736,0.05589096,0.4296514
"2018-11-20 12:50:00",25898,"CKVY",13.94,38.59,39.09,39.83,38.41,40.98,40.98,37.17,0.325,15.88,16.96,15.13,1.425,1.682,109.3,42.53,3.069,472.3253,8.74,0.04845736,0.05589096,0.4296514
"2018-11-20 12:55:00",25899,"CKVY",13.93,39.7,39.24,39.83,38.65,37.31,41.6,37.31,0.309,16.44,17.49,15.74,1.635,1.537,155.2,43.17,3.069,469.1297,8.74,0.04845736,0.05589096,0.4296514
"2018-11-20 13:00:00",25900,"CKVY",13.92,41.18,40.42,41.37,39.64,35.72,37.82,35.65,0.314,16.07,17.11,15.56,1.076,1.263,127.8,62.55,2.63,466.0395,8.74,0.0480654,0.05445391,0.4218709
"2018-11-20 13:05:00",25901,"CKVY",13.92,40.5,40.51,41.12,39.94,37.78,38.95,35.79,0.323,16.31,17.57,15.47,1.043,1.081,225.2,49.97,2.63,462.4913,8.74,0.0480654,0.05445391,0.4218709
"2018-11-20 13:10:00",25902,"CKVY",13.91,39.81,39.24,40.5,38.64,39.09,40.19,37.64,0.325,16.15,17.19,15.44,1.438,1.26,241.2,47.54,4.603,458.8351,8.74,0.0480654,0.05445391,0.4218709
"2018-11-20 13:15:00",25903,"CKVY",13.91,42.04,41.02,42.04,39.75,34.66,39.02,34.66,0.315,16.3,16.94,15.83,1.475,1.498,174.8,17.19,1.754,454.9223,8.74,0.04695288,0.05291446,0.411006
"2018-11-20 13:20:00",25904,"CKVY",13.9,41.42,41.38,42.1,40.93,36.58,36.61,34.07,0.324,16.1,16.84,15.63,1.397,1.429,117,49.13,2.192,450.5392,8.74,0.04695288,0.05291446,0.411006
"2018-11-20 13:25:00",25905,"CKVY",13.89,41.85,41.66,42.16,41.17,35.24,37.37,34.55,0.317,16.46,17.68,15.59,0.834,1.057,218.4,24.47,2.63,445.6021,8.74,0.04695288,0.05291446,0.411006
"2018-11-20 13:30:00",25906,"CKVY",13.89,40.92,41.43,41.85,40.85,35.72,36.88,35,0.31,16.3,17.24,15.56,1.159,0.956,270.6,54.2,3.946,440.2094,8.74,0.0457652,0.05151114,0.3970238
"2018-11-20 13:35:00",25907,"CKVY",13.88,41.66,40.87,41.78,40.36,35.3,37.91,35.3,0.316,16.21,17.05,15.54,1.239,1.249,255.6,17.94,3.069,434.6451,8.74,0.0457652,0.05151114,0.3970238
"2018-11-20 13:40:00",25908,"CKVY",13.87,42.09,42.33,42.83,41.59,35.37,36.2,34.13,0.322,16.62,17.63,15.9,1.272,1.199,300,66.74,3.288,428.7664,8.74,0.0457652,0.05151114,0.3970238
"2018-11-20 13:45:00",25909,"CKVY",13.86,41.47,41.28,42.09,40.85,35.99,37.77,35.37,0.319,16.63,17.51,16.28,1.297,1.431,335.4,11.67,3.946,422.0172,8.74,0.04353336,0.04944212,0.3798911
"2018-11-20 13:50:00",25910,"CKVY",13.86,41.71,42.28,42.88,41.47,36.53,36.74,34.96,0.327,17.15,18.19,16.46,1.511,1.242,311.6,52.61,4.165,414.6145,8.74,0.04353336,0.04944212,0.3798911
"2018-11-20 13:55:00",25911,"CKVY",13.85,41.58,41.83,42.26,41.46,36.94,39.14,36.05,0.329,17.44,18.98,16.64,2.098,1.824,257.4,17.03,4.822,407.3702,8.74,0.04353336,0.04944212,0.3798911
"2018-11-20 14:00:00",25912,"CKVY",13.83,42.38,41.76,42.38,41.33,37.7,38.8,36.15,0.347,17.51,18.76,16.73,2.335,2.157,280,23.72,4.165,400.6147,8.74,0.04177527,0.04852142,0.3594911
"2018-11-20 14:05:00",25913,"CKVY",13.83,42.37,42.52,42.87,42.07,36.46,38.59,35.33,0.335,17.7,19.11,16.91,2.451,2.473,284.1,26.41,4.165,393.7293,8.74,0.04177527,0.04852142,0.3594911
"2018-11-20 14:10:00",25914,"CKVY",13.82,42.67,42.43,42.67,42.24,35.97,37.28,35.5,0.335,17.39,18.16,16.93,2.265,2.434,263.3,17.42,3.507,386.213,8.73,0.04177527,0.04852142,0.3594911
"2018-11-20 14:15:00",25915,"CKVY",13.82,43.1,42.82,43.22,42.48,34.94,37,34.67,0.33,17.54,18.38,17.08,1.994,2.18,300.2,50.98,3.288,378.0489,8.73,0.04020737,0.04825279,0.3365876
"2018-11-20 14:20:00",25916,"CKVY",13.81,43.34,43.5,43.72,43.16,35.59,36.73,34.91,0.34,18.05,18.73,17.33,1.916,1.93,310.5,39.66,3.726,369.3217,8.73,0.04020737,0.04825279,0.3365876
"2018-11-20 14:25:00",25917,"CKVY",13.81,43.65,43.42,43.65,43.22,36.86,37.62,34.91,0.356,18.11,19.39,17.44,1.856,1.921,275.6,17.32,4.384,360.257,8.73,0.04020737,0.04825279,0.3365876
"2018-11-20 14:30:00",25918,"CKVY",13.8,43.34,43.63,44.27,43.16,35.76,36.83,34.29,0.341,17.96,18.99,17.46,2.136,1.886,299.6,20.44,5.699,351.0237,8.73,0.03649409,0.04348261,0.3108787
"2018-11-20 14:35:00",25919,"CKVY",13.8,43.53,43.63,44.02,43.22,36.04,36.38,34.73,0.346,18.16,18.81,17.74,2.406,2.238,306.9,19.46,5.261,341.76,8.73,0.03649409,0.04348261,0.3108787
"2018-11-20 14:40:00",25920,"CKVY",13.79,43.65,43.52,43.71,43.34,36.45,36.52,35.08,0.352,18.14,18.79,17.6,2.756,2.593,306.6,14.9,4.822,332.2329,8.73,0.03649409,0.04348261,0.3108787
"2018-11-20 14:45:00",25921,"CKVY",13.78,43.95,43.81,44.01,43.53,36.28,36.83,34.87,0.354,18.31,19.12,17.81,2.821,2.818,281.9,27.88,4.603,322.2854,8.73,0.03414042,0.04234945,0.2828201
"2018-11-20 14:50:00",25922,"CKVY",13.78,43.89,43.97,44.26,43.76,35.04,36.31,34.52,0.341,18.21,18.98,17.72,3.011,3.049,330.4,16.12,4.603,312.2653,8.73,0.03414042,0.04234945,0.2828201
"2018-11-20 14:55:00",25923,"CKVY",13.78,44.13,43.99,44.19,43.76,35.72,36.17,34.76,0.351,18.34,18.97,17.85,2.922,2.884,288.7,16.91,5.918,301.8973,8.73,0.03414042,0.04234945,0.2828201
"2018-11-20 15:00:00",25924,"CKVY",13.77,44.87,44.51,44.87,44.13,35.58,36.17,34.49,0.36,18.75,19.54,18.12,2.821,2.844,327.9,25.5,3.946,291.4326,8.73,0.03129404,0.04020354,0.2524679
"2018-11-20 15:05:00",25925,"CKVY",13.77,44.86,44.82,45.05,44.62,34.59,35.69,33.9,0.35,18.76,19.4,18.14,2.496,2.635,298.7,20.41,3.726,280.6209,8.73,0.03129404,0.04020354,0.2524679
"2018-11-20 15:10:00",25926,"CKVY",13.77,44.8,44.75,45.05,44.43,34.52,35.1,34.04,0.348,18.39,19.03,18.01,2.192,2.369,301.3,20.56,4.822,269.8204,8.73,0.03129404,0.04020354,0.2524679
"2018-11-20 15:15:00",25927,"CKVY",13.76,45.11,45.17,45.48,44.74,34.04,34.83,33.66,0.347,18.59,19.2,18.08,2.022,2.097,291.2,11.88,4.165,258.7874,8.73,0.02620563,0.03377087,0.2201432
"2018-11-20 15:20:00",25928,"CKVY",13.76,44.74,44.73,45.11,44.49,34.72,35.41,33.56,0.349,18.32,19.04,17.89,2.261,2.121,290.8,7.111,3.726,247.8023,8.72,0.02620563,0.03377087,0.2201432
"2018-11-20 15:25:00",25929,"CKVY",13.76,45.11,45.15,45.6,44.61,34.62,35.51,33.49,0.353,18.8,19.46,18.09,2.286,2.223,274.3,18.9,3.507,236.7263,8.72,0.02620563,0.03377087,0.2201432
"2018-11-20 15:30:00",25930,"CKVY",13.76,44.73,44.98,45.17,44.73,34.31,34.93,33.83,0.345,18.53,18.96,18.08,2.598,2.457,284.3,9.24,4.384,225.6025,8.72,0.02161117,0.02867037,0.1862021
"2018-11-20 15:35:00",25931,"CKVY",13.76,45.48,45.11,45.48,44.67,34.83,34.86,33.9,0.36,18.76,19.31,18.2,2.117,2.371,304.4,30.19,2.63,214.2511,8.72,0.02161117,0.02867037,0.1862021
"2018-11-20 15:40:00",25932,"CKVY",13.75,45.59,45.51,45.72,45.29,34.17,34.86,33.07,0.355,18.65,19.33,18.16,1.864,2.02,305.3,25.7,2.192,202.63,8.72,0.02161117,0.02867037,0.1862021
"2018-11-20 15:45:00",25933,"CKVY",13.76,45.1,45.3,45.59,45.03,33.62,34.31,33.31,0.343,18.4,18.97,18,1.652,1.786,289,7.468,3.726,190.9113,8.72,0.01654307,0.02287493,0.1510142
"2018-11-20 15:50:00",25934,"CKVY",13.76,45.46,45.4,45.59,45.03,33.31,34.31,33.04,0.345,18.34,19.01,17.96,1.509,1.559,316.4,25.85,2.63,179.2621,8.72,0.01654307,0.02287493,0.1510142
"2018-11-20 15:55:00",25935,"CKVY",13.75,45.21,45.34,45.58,45.09,34.92,35.09,33.34,0.358,18.45,19.31,18.11,1.72,1.592,285.8,12.82,2.85,167.5891,8.72,0.01654307,0.02287493,0.1510142
"2018-11-20 16:00:00",25936,"CKVY",13.75,44.9,45.12,45.27,44.9,35.88,36.23,34.54,0.363,19.31,19.88,18.77,1.67,1.663,266.1,6.378,2.63,156.1343,8.72,0.01046079,0.01530798,0.115238
"2018-11-20 16:05:00",25937,"CKVY",13.75,44.83,44.84,45.03,44.71,35.47,35.92,34.75,0.358,19.08,19.63,18.63,1.996,1.838,268.9,4.24,2.63,144.4723,8.72,0.01046079,0.01530798,0.115238
"2018-11-20 16:10:00",25938,"CKVY",13.75,44.77,44.77,44.89,44.65,35.88,36.32,34.99,0.362,19.31,19.71,18.76,1.88,1.962,276.2,3.607,2.411,132.8075,8.72,0.01046079,0.01530798,0.115238
"2018-11-20 16:15:00",25939,"CKVY",13.75,44.09,44.31,44.83,43.97,36.8,38.21,35.67,0.361,19.73,20.31,19.18,1.824,1.886,276.1,6.715,2.411,121.2197,8.72,0.006609132,0.01170853,0.07983583
"2018-11-20 16:20:00",25940,"CKVY",13.76,43.72,43.88,44.15,43.66,36.84,36.94,36.22,0.357,19.04,19.37,18.76,1.606,1.729,288.7,5.846,1.973,109.8755,8.71,0.006609132,0.01170853,0.07983583
"2018-11-20 16:25:00",25941,"CKVY",13.75,42.85,43.39,43.84,42.85,38.86,38.86,36.73,0.364,19.14,19.58,18.95,1.628,1.587,300.6,7.678,2.63,98.68861,8.71,0.006609132,0.01170853,0.07983583
"2018-11-20 16:30:00",25942,"CKVY",13.77,41.31,42.06,42.92,41.31,40.68,40.71,38.83,0.359,19.57,19.86,19.09,1.823,1.695,325.5,5.14,2.85,87.36139,8.71,0.001326229,0.005330021,0.04677313
"2018-11-20 16:35:00",25943,"CKVY",13.15,38.9,40.1,41.37,38.9,43.97,43.97,40.71,0.353,19.25,19.91,18.64,2.441,2.085,317.7,6.889,3.946,72.52158,8.71,0.001326229,0.005330021,0.04677313
"2018-11-20 16:40:00",25944,"CKVY",13.1,37.55,37.5,39.03,36.5,45.62,47.81,43.94,0.348,18.66,18.97,18.38,3.015,2.775,310.8,12.46,5.042,48.77856,8.71,0.001326229,0.005330021,0.04677313
"2018-11-20 16:45:00",25945,"CKVY",13.08,34.21,35.6,37.55,34.15,53.1,53.1,45.65,0.354,18.73,19,18.37,3.437,3.248,320.5,4.736,4.822,27.20085,8.7,0.001067005,0.005870383,0.02194311
"2018-11-20 16:50:00",25946,"CKVY",13.06,33.59,33.65,34.21,33.35,55.05,55.26,53.1,0.359,19.03,19.27,18.77,3.56,3.516,323.3,5.039,4.384,12.34992,8.7,0.001067005,0.005870383,0.02194311
"2018-11-20 16:55:00",25947,"CKVY",13.03,33.42,33.48,33.6,33.35,55.57,55.64,54.81,0.359,19.12,19.39,18.9,3.758,3.671,321.5,4.639,5.042,9.700321,8.7,0.001067005,0.005870383,0.02194311
"2018-11-20 17:00:00",25948,"CKVY",13.03,32.99,33.29,33.54,32.93,55.78,55.85,55.23,0.355,19.09,19.38,18.8,3.818,3.775,320.8,3.978,4.603,7.983561,8.69,0.000772661,0.001489277,0.009242085
"2018-11-20 17:05:00",25949,"CKVY",13.02,33,32.87,33.12,32.56,55.72,56.75,55.72,0.354,18.97,19.13,18.78,3.703,3.79,327.1,5.743,4.165,6.255477,8.69,0.000772661,0.001489277,0.009242085
"2018-11-20 17:10:00",25950,"CKVY",13.02,32.94,33.08,33.18,32.88,55.51,55.72,55.17,0.352,18.86,19.03,18.67,3.625,3.622,331.1,4.382,4.384,4.591605,8.69,0.000772661,0.001489277,0.009242085
"2018-11-20 17:15:00",25951,"CKVY",13.01,32.14,32.55,33,32.01,57.23,57.27,55.45,0.351,18.71,18.85,18.57,3.722,3.657,336.4,4.323,5.042,3.129564,8.69,0.0005524451,0.001202657,0.002311545
"2018-11-20 17:20:00",25952,"CKVY",13,31.46,31.92,32.14,31.4,58.54,58.54,57.23,0.35,18.75,18.93,18.54,4.132,3.895,327.2,6.975,5.699,1.944766,8.68,0.0005524451,0.001202657,0.002311545
"2018-11-20 17:25:00",25953,"CKVY",12.99,31.9,31.57,32.02,31.28,57.93,59.36,57.93,0.352,18.8,18.97,18.55,4.344,4.256,325.1,5.316,5.48,1.05927,8.68,0.0005524451,0.001202657,0.002311545
"2018-11-20 17:30:00",25954,"CKVY",12.99,32.4,32.37,32.58,31.9,56.7,57.93,56.56,0.352,18.82,18.93,18.69,4.139,4.29,325.6,6.096,5.48,0.4538968,8.68,0.0007536706,0.001415123,2.5E-07
"2018-11-20 17:35:00",25955,"CKVY",12.98,31.17,31.84,32.59,30.92,59.34,59.38,56.18,0.35,18.49,18.88,18.19,3.717,3.916,349.8,9.95,4.384,0.1330141,8.68,0.0007536706,0.001415123,2.5E-07
"2018-11-20 17:40:00",25956,"CKVY",12.98,29.44,30.11,31.29,29.44,63.26,63.26,59.31,0.348,18.51,18.84,18.19,3.506,3.579,351.7,7.154,4.603,0.01482984,8.68,0.0007536706,0.001415123,2.5E-07
"2018-11-20 17:45:00",25957,"CKVY",12.97,31.3,30.16,31.3,29.32,59.83,63.36,59.83,0.355,18.82,19.15,18.4,3.829,3.628,347.2,4.398,5.699,0,8.68,8.872995E-05,0.0005612365,2.5E-07
"2018-11-20 17:50:00",25958,"CKVY",12.97,31.92,31.8,32.04,31.3,57.73,59.79,57.63,0.351,18.89,19.09,18.67,3.957,3.952,336.9,8.15,4.822,0,8.68,8.872995E-05,0.0005612365,2.5E-07
"2018-11-20 17:55:00",25959,"CKVY",12.96,30.87,31.33,31.98,30.81,59.87,60.28,57.67,0.349,18.77,18.94,18.53,4.031,3.971,313.8,6.126,5.261,0,8.68,8.872995E-05,0.0005612365,2.5E-07
"2018-11-20 18:00:00",25960,"CKVY",12.96,30.2,30.85,31.68,30.2,61.94,62.01,58.71,0.352,18.76,19,18.35,3.11,3.682,7.163,41.23,4.822,0,8.68,0.0003320054,0.0008787149,2.5E-07
"2018-11-20 18:05:00",25961,"CKVY",12.96,29.28,30.08,30.45,29.28,62.01,62.08,61.11,0.339,18.53,18.94,17.81,2.246,2.632,306.5,16.41,2.192,0,8.68,0.0003320054,0.0008787149,2.5E-07
"2018-11-20 18:10:00",25962,"CKVY",12.95,28.54,28.77,29.34,28.48,66.13,66.16,62.04,0.351,18.22,18.69,17.79,1.044,1.69,331.8,50.13,1.315,0,8.68,0.0003320054,0.0008787149,2.5E-07
"2018-11-20 18:15:00",25963,"CKVY",12.95,28.24,28.34,28.61,28.17,64.83,66.51,64.69,0.34,18.37,18.63,17.9,0.661,0.706,202.8,65.86,1.754,0,8.67,-0.002587537,-0.003163964,2.5E-07
"2018-11-20 18:20:00",25964,"CKVY",12.94,25.71,26.66,28.3,25.71,71.36,71.36,64.9,0.337,17.61,18.08,17.21,1.131,0.883,249.2,17.83,3.507,0,8.67,-0.002587537,-0.003163964,2.5E-07
"2018-11-20 18:25:00",25965,"CKVY",12.94,24.9,25.23,25.77,24.78,74,74.04,71.36,0.338,17.75,18.02,17.5,2.139,1.613,218.9,8.82,4.165,0,8.67,-0.002587537,-0.003163964,2.5E-07
"2018-11-20 18:30:00",25966,"CKVY",12.93,25.28,25.23,25.59,24.84,72.16,74.25,71.85,0.335,17.86,18.14,17.47,2.837,2.563,238.7,12.25,3.726,0,8.67,-0.002649071,-0.003296636,2.5E-07
"2018-11-20 18:35:00",25967,"CKVY",12.93,24.98,25.31,25.53,24.98,71.99,72.5,71.82,0.33,17.59,17.8,17.23,2.928,2.869,215.7,9.82,3.726,0,8.67,-0.002649071,-0.003296636,2.5E-07
"2018-11-20 18:40:00",25968,"CKVY",12.93,23.68,24.31,25.04,23.68,74.81,74.81,71.99,0.324,17.06,17.31,16.85,2.188,2.678,221.9,4.007,2.85,0,8.67,-0.002649071,-0.003296636,2.5E-07
"2018-11-20 18:45:00",25969,"CKVY",12.93,23.06,23.31,23.8,23.06,79.27,79.31,74.81,0.335,17.15,17.73,16.83,1.519,1.774,95,19.85,2.192,0,8.67,-0.001867606,-0.00213302,2.5E-07
"2018-11-20 18:50:00",25970,"CKVY",12.91,23.31,23.07,23.31,22.81,79.42,80.3,79.24,0.339,17.76,17.95,17.49,1.206,1.448,79.48,5.409,2.63,0,8.67,-0.001867606,-0.00213302,2.5E-07
"2018-11-20 18:55:00",25971,"CKVY",12.92,23.19,23.37,23.56,23.07,77.98,79.45,77.6,0.331,17.58,17.97,17.22,1.048,1.071,83.5,3.986,1.315,0,8.67,-0.001867606,-0.00213302,2.5E-07
"2018-11-20 19:00:00",25972,"CKVY",12.92,23.01,22.94,23.19,22.7,79.7,80.2,77.94,0.336,17.52,17.81,17.22,0.811,0.973,86.5,0.064,0,0,8.67,-0.003342784,-0.004475889,2.5E-07
"2018-11-20 19:05:00",25973,"CKVY",12.9,22.89,22.92,23.2,22.58,79.15,80.3,78.74,0.332,17.54,17.94,17.06,0.337,0.523,14.15,62.92,1.315,0,8.67,-0.003342784,-0.004475889,2.5E-07
"2018-11-20 19:10:00",25974,"CKVY",12.91,22.58,22.75,22.95,22.58,80.5,80.6,79.15,0.334,17.45,17.7,17.28,0.112,0.18,282.3,0.077,0,0,8.67,-0.003342784,-0.004475889,2.5E-07
"2018-11-20 19:15:00",25975,"CKVY",12.91,22.84,22.67,22.84,22.52,80.8,81.2,80.3,0.338,17.63,17.93,17.4,0.112,0.112,311.3,51.57,0,0,8.67,-0.004648835,-0.007068318,2.5E-07
"2018-11-20 19:20:00",25976,"CKVY",12.91,23.15,22.89,23.15,22.71,79.82,80.7,79.82,0.339,17.72,17.94,17.56,0.191,0.116,168.4,77.52,1.315,0,8.67,-0.004648835,-0.007068318,2.5E-07
"2018-11-20 19:25:00",25977,"CKVY",12.89,22.84,23.28,23.64,22.84,79.38,79.86,77.48,0.332,17.63,17.92,17.13,0.622,0.385,242.9,21.18,1.973,0,8.66,-0.004648835,-0.007068318,2.5E-07
"2018-11-20 19:30:00",25978,"CKVY",12.9,23.09,22.9,23.09,22.72,80.4,80.5,79.41,0.34,17.66,17.98,17.42,0.784,0.756,287.3,0.614,1.754,0,8.67,-0.004423743,-0.00656511,2.5E-07
"2018-11-20 19:35:00",25979,"CKVY",12.89,23.34,23.37,23.59,22.91,78.14,80.4,77.7,0.334,17.75,18.14,17.4,0.958,0.868,246.5,18.01,1.973,0,8.67,-0.004423743,-0.00656511,2.5E-07
"2018-11-20 19:40:00",25980,"CKVY",12.89,21.92,22.86,23.4,21.86,80.2,80.2,77.11,0.323,17.19,17.84,16.4,0.954,1.003,187.3,48.55,1.973,0,8.67,-0.004423743,-0.00656511,2.5E-07
"2018-11-20 19:45:00",25981,"CKVY",12.88,21.49,21.86,22.04,21.43,80.6,82.6,80.2,0.319,17.1,17.56,16.4,1.184,0.982,176.3,37.9,3.726,0,8.67,-0.003589244,-0.004934477,2.5E-07
"2018-11-20 19:50:00",25982,"CKVY",12.89,23.35,21.92,23.78,20.75,76.99,84.6,76.99,0.329,17.26,18.82,15.96,1.949,1.586,239.5,21.29,6.576,0,8.67,-0.003589244,-0.004934477,2.5E-07
"2018-11-20 19:55:00",25983,"CKVY",12.89,20.63,21.56,23.35,20.63,81.3,81.3,76.71,0.31,16.07,17.18,15.71,2.365,2.14,282.5,10.77,3.069,0,8.67,-0.003589244,-0.004934477,2.5E-07
"2018-11-20 20:00:00",25984,"CKVY",12.89,19.7,20.12,20.63,19.64,83.2,83.5,81.2,0.305,15.65,15.91,15.31,2.779,2.65,310.1,13.66,3.069,0,8.67,-0.002283718,-0.002768086,2.5E-07
"2018-11-20 20:05:00",25985,"CKVY",12.87,20.63,20.25,20.69,19.58,85.6,85.9,83.2,0.326,16.5,17.11,15.38,1.844,2.392,325.3,4.364,1.973,0,8.67,-0.002283718,-0.002768086,2.5E-07
"2018-11-20 20:10:00",25986,"CKVY",12.88,20.75,20.73,20.88,20.57,85.1,85.7,84.8,0.326,17.03,17.26,16.75,1.001,1.415,322.4,0.052,0,0,8.67,-0.002283718,-0.002768086,2.5E-07
"2018-11-20 20:15:00",25987,"CKVY",12.87,21.12,21.05,21.25,20.75,84.2,85.3,84.2,0.328,17.21,17.46,16.98,0.277,0.604,75.81,68.49,0.658,0,8.67,-0.002959362,-0.003848082,2.5E-07
"2018-11-20 20:20:00",25988,"CKVY",12.87,20.82,21.16,21.37,20.75,82.4,84.4,82.4,0.317,17.09,17.4,16.26,0.213,0.144,118.3,41.23,2.411,0,8.67,-0.002959362,-0.003848082,2.5E-07
"2018-11-20 20:25:00",25989,"CKVY",12.87,18.9,19.56,20.82,18.84,83.3,83.3,81.7,0.295,15.12,16.3,14.6,0.493,0.408,249.5,9.91,1.754,0,8.67,-0.002959362,-0.003848082,2.5E-07
"2018-11-20 20:30:00",25990,"CKVY",12.86,18.91,18.69,18.91,18.53,85.7,85.9,83.3,0.304,14.81,15.38,14.48,0.565,0.496,259.6,0.061,0.877,0,8.67,-0.004174912,-0.006259336,2.5E-07
"2018-11-20 20:35:00",25991,"CKVY",12.87,18.35,18.75,19.03,18.35,84.8,85.7,84.6,0.293,15,15.42,14.52,0.604,0.652,259.5,0.034,1.096,0,8.67,-0.004174912,-0.006259336,2.5E-07
"2018-11-20 20:40:00",25992,"CKVY",12.86,18.35,18.39,18.54,18.29,85.7,86,84.8,0.297,14.78,14.97,14.51,0.382,0.416,259.6,0.112,1.315,0,8.67,-0.004174912,-0.006259336,2.5E-07
"2018-11-20 20:45:00",25993,"CKVY",12.85,19.03,18.83,19.46,18.16,87.7,89.7,85.7,0.312,15.79,16.9,14.59,0.241,0.342,259.7,0.088,0.658,0,8.67,-0.003885365,-0.005711058,2.5E-07
"2018-11-20 20:50:00",25994,"CKVY",12.85,18.29,18.99,19.28,18.29,84.8,88.3,84.5,0.293,15.71,16.38,14.44,0.335,0.217,184.1,77.11,1.754,0,8.67,-0.003885365,-0.005711058,2.5E-07
"2018-11-20 20:55:00",25995,"CKVY",12.85,17.98,17.93,18.35,17.67,89.2,89.3,84.4,0.304,14.64,15.43,13.91,0.869,0.594,161.6,4.844,2.63,0,8.67,-0.003885365,-0.005711058,2.5E-07
"2018-11-20 21:00:00",25996,"CKVY",12.85,18.11,17.91,18.17,17.74,89.7,89.9,89.3,0.307,15.37,15.65,15.21,1.511,1.237,182.2,11.89,2.85,0,8.67,-0.0035997,-0.005131256,2.5E-07
"2018-11-20 21:05:00",25997,"CKVY",12.84,18.42,18.3,18.54,17.99,88.4,89.7,88.4,0.307,15.63,15.93,15.37,1.568,1.565,179.4,15.51,2.411,0,8.67,-0.0035997,-0.005131256,2.5E-07
"2018-11-20 21:10:00",25998,"CKVY",12.84,18.55,18.12,18.55,17.8,86,88.4,86,0.3,15.01,15.56,14.74,2.164,1.873,175,8.09,4.384,0,8.67,-0.0035997,-0.005131256,2.5E-07
"2018-11-20 21:15:00",25999,"CKVY",12.84,17.56,18.08,18.61,17.5,86.6,86.6,84.1,0.289,14.39,15.04,13.8,2.642,2.356,159.6,7.251,4.384,0,8.67,-0.00245333,-0.003057964,2.5E-07
"2018-11-20 21:20:00",26000,"CKVY",12.84,16.2,16.82,17.56,16.2,88.4,88.4,86.6,0.279,13.67,14.26,13.2,3.446,3.072,150.7,16.13,4.384,0,8.67,-0.00245333,-0.003057964,2.5E-07
"2018-11-20 21:25:00",26001,"CKVY",12.84,16.7,16.65,16.88,16.2,89.3,90.4,88.5,0.288,14.18,14.43,13.39,3.225,3.39,128.8,6.971,4.165,0,8.67,-0.00245333,-0.003057964,2.5E-07
"2018-11-20 21:30:00",26002,"CKVY",12.82,16.95,16.72,16.95,16.57,89.7,89.7,89.1,0.292,14.14,14.44,13.92,2.881,3.058,125.7,9.29,2.85,0,8.67,-0.001726124,-0.001975401,2.5E-07
"2018-11-20 21:35:00",26003,"CKVY",12.82,17.07,17.22,17.44,16.88,88.3,90.3,88.2,0.289,14.64,15.04,14.07,2.615,2.799,164.6,16.88,4.165,0,8.67,-0.001726124,-0.001975401,2.5E-07
"2018-11-20 21:40:00",26004,"CKVY",12.82,16.7,16.8,17.07,16.57,88.5,88.6,88,0.285,13.95,14.21,13.67,2.118,2.341,148.2,15.65,2.63,0,8.67,-0.001726124,-0.001975401,2.5E-07
"2018-11-20 21:45:00",26005,"CKVY",12.82,16.27,16.34,16.7,16.14,89.7,89.7,88.2,0.284,13.65,13.89,13.43,2.012,2.058,108.7,11.2,2.85,0,8.67,-0.002119319,-0.002551533,2.5E-07
"2018-11-20 21:50:00",26006,"CKVY",12.83,16.33,16.32,16.45,16.14,90.2,90.4,89.6,0.286,13.94,14.12,13.63,1.814,1.874,123.3,6.849,2.63,0,8.67,-0.002119319,-0.002551533,2.5E-07
"2018-11-20 21:55:00",26007,"CKVY",12.82,17.07,16.64,17.07,16.2,88.9,90.3,88.9,0.291,14.21,14.56,13.82,2.197,1.961,135.9,4.227,3.288,0,8.67,-0.002119319,-0.002551533,2.5E-07
"2018-11-20 22:00:00",26008,"CKVY",12.82,16.51,16.77,17.13,16.45,88.6,89,87.9,0.283,13.91,14.4,13.61,2.447,2.33,141.5,1.743,3.069,0,8.67,-0.002329641,-0.002880842,2.5E-07
"2018-11-20 22:05:00",26009,"CKVY",12.81,16.7,16.65,16.82,16.33,89.5,89.8,88.6,0.288,14.06,14.33,13.56,2.64,2.537,141.6,2.074,3.069,0,8.67,-0.002329641,-0.002880842,2.5E-07
"2018-11-20 22:10:00",26010,"CKVY",12.8,16.95,16.61,16.95,16.39,90.1,90.2,88.7,0.293,14.02,14.54,13.62,2.372,2.577,148.8,2.774,2.411,0,8.67,-0.002329641,-0.002880842,2.5E-07
"2018-11-20 22:15:00",26011,"CKVY",12.81,17.26,17.11,17.32,16.82,89.3,90.3,89.3,0.295,14.63,14.81,14.43,1.787,2.076,152.4,0.056,1.315,0,8.67,-0.00214667,-0.002589425,2.5E-07
"2018-11-20 22:20:00",26012,"CKVY",12.81,16.7,16.95,17.32,16.7,88.4,89.3,88,0.285,14.15,14.7,13.86,1.278,1.481,176.4,13.78,1.754,0,8.67,-0.00214667,-0.002589425,2.5E-07
"2018-11-20 22:25:00",26013,"CKVY",12.8,16.2,16.46,16.76,16.14,88.4,88.7,88.3,0.279,13.65,13.94,13.29,1.03,1.173,172.1,3.034,1.754,0,8.67,-0.00214667,-0.002589425,2.5E-07
"2018-11-20 22:30:00",26014,"CKVY",12.8,15.65,16.28,16.76,15.52,87.1,90.5,86.9,0.268,13.59,14.4,12.37,0.989,0.997,186.3,32.62,2.192,0,8.67,-0.002913414,-0.003883626,2.5E-07
"2018-11-20 22:35:00",26015,"CKVY",12.8,13.73,14.48,15.65,13.73,89.7,89.7,87.1,0.254,11.55,12.49,11.1,1.308,1.174,218,4.471,2.85,0,8.67,-0.002913414,-0.003883626,2.5E-07
"2018-11-20 22:40:00",26016,"CKVY",12.8,13.6,13.65,13.85,13.48,91.2,91.2,89.7,0.257,11.42,11.6,11.24,1.114,1.204,207.9,1.639,1.973,0,8.67,-0.002913414,-0.003883626,2.5E-07
"2018-11-20 22:45:00",26017,"CKVY",12.79,13.48,13.44,13.61,13.24,92.4,92.4,91.1,0.259,11.45,11.8,11.24,1.074,1.048,214.4,22.13,2.63,0,8.67,-0.002757845,-0.003698341,2.5E-07
"2018-11-20 22:50:00",26018,"CKVY",12.79,14.11,13.93,14.23,13.42,92.2,93,92.2,0.265,12.18,12.42,11.63,1.265,1.238,158.9,12.54,4.822,0,8.67,-0.002757845,-0.003698341,2.5E-07
"2018-11-20 22:55:00",26019,"CKVY",12.79,13.74,13.92,14.11,13.67,91.9,92.2,91.8,0.26,12.03,12.27,11.75,1.697,1.437,162.9,7.277,2.63,0,8.67,-0.002757845,-0.003698341,2.5E-07
"2018-11-20 23:00:00",26020,"CKVY",12.79,13.24,13.54,13.86,13.24,91.3,92.1,91.3,0.253,11.61,11.95,11.17,2.377,2.084,148.5,8.21,3.726,0,8.67,-0.002487714,-0.003200054,2.5E-07
"2018-11-20 23:05:00",26021,"CKVY",12.78,12.99,13.1,13.37,12.99,90.9,91.3,90.8,0.249,10.96,11.29,10.81,2.286,2.291,135.8,10.89,2.85,0,8.67,-0.002487714,-0.003200054,2.5E-07
"2018-11-20 23:10:00",26022,"CKVY",12.78,12.44,12.71,13.12,12.37,89.9,90.9,89.6,0.24,10.37,10.94,9.91,2.362,2.346,159.6,7.085,3.069,0,8.67,-0.002487714,-0.003200054,2.5E-07
"2018-11-20 23:15:00",26023,"CKVY",12.78,12.5,12.45,12.56,12.31,90.7,90.7,89.9,0.243,10.14,10.33,9.98,1.689,2.024,143.1,12.08,1.973,0,8.67,-0.001991121,-0.002422148,2.5E-07
"2018-11-20 23:20:00",26024,"CKVY",12.78,12.87,12.73,12.93,12.44,90.8,90.9,90.6,0.247,10.55,10.77,10.22,1.552,1.6,106.4,12.59,3.069,0,8.67,-0.001991121,-0.002422148,2.5E-07
"2018-11-20 23:25:00",26025,"CKVY",12.77,13.18,13.02,13.24,12.75,90.1,90.9,90,0.249,10.76,11.01,10.48,1.712,1.599,127.6,10.61,3.726,0,8.67,-0.001991121,-0.002422148,2.5E-07
"2018-11-20 23:30:00",26026,"CKVY",12.77,13.37,13.27,13.43,12.99,90.3,90.5,89.8,0.252,10.94,11.14,10.57,1.94,1.842,123.5,11.04,2.192,0,8.67,-0.002316535,-0.00294385,2.5E-07
"2018-11-20 23:35:00",26027,"CKVY",12.77,12.75,13.13,13.43,12.75,89.2,90.4,89.2,0.242,10.69,11.13,10.17,1.805,1.832,120.3,9.93,2.411,0,8.67,-0.002316535,-0.00294385,2.5E-07
"2018-11-20 23:40:00",26028,"CKVY",12.77,12.5,12.65,12.87,12.44,89.8,90,89.2,0.241,10.17,10.35,10.03,1.736,1.787,131.8,20.7,3.288,0,8.67,-0.002316535,-0.00294385,2.5E-07
"2018-11-20 23:45:00",26029,"CKVY",12.76,13.74,13.28,13.99,12.5,90.7,92.4,89.8,0.257,11.2,12.09,10.09,2.294,1.966,148.3,27.94,4.822,0,8.68,-0.002198813,-0.00275001,2.5E-07
"2018-11-20 23:50:00",26030,"CKVY",12.76,13.75,14.03,14.49,13.56,88.2,91.2,88.2,0.25,11.6,12.38,10.9,3.092,2.794,165.1,8.75,5.699,0,8.68,-0.002198813,-0.00275001,2.5E-07
"2018-11-20 23:55:00",26031,"CKVY",12.76,13.99,13.73,13.99,13.37,90.1,90.3,87.7,0.258,11.12,11.68,10.4,3.138,3.064,112.5,11.73,3.507,0,8.68,-0.002198813,-0.00275001,2.5E-07
"2018-11-21 00:00:00",26032,"CKVY",12.75,13.93,13.9,14.06,13.75,89.4,90.1,88.9,0.255,11.35,11.64,11.08,3.114,3.167,122.6,4.851,3.507,0,8.68,-0.001662192,-0.00191781,2.5E-07
"2018-11-21 00:05:00",26033,"CKVY",12.74,14.12,13.99,14.24,13.68,89.3,89.5,89.2,0.257,11.43,11.7,11.14,2.784,2.907,132.4,3.457,3.507,0,8.68,-0.001662192,-0.00191781,2.5E-07
"2018-11-21 00:10:00",26034,"CKVY",12.75,14.55,14.58,14.86,14.12,88.1,90.1,88.1,0.259,11.97,12.47,11.56,2.924,2.932,135.3,4.944,3.507,0,8.68,-0.001662192,-0.00191781,2.5E-07
"2018-11-21 00:15:00",26035,"CKVY",12.74,13.87,13.96,14.55,13.68,88.8,88.8,87,0.253,10.97,11.68,10.65,2.496,2.692,153.6,5.732,2.411,0,8.68,-0.001717447,-0.001996923,2.5E-07
"2018-11-21 00:20:00",26036,"CKVY",12.72,11.27,12.83,13.99,11.27,85.9,89.4,85.9,0.218,9.78,11.44,7.861,2.475,2.438,216.6,15.16,3.946,0,8.68,-0.001717447,-0.001996923,2.5E-07
"2018-11-21 00:25:00",26037,"CKVY",12.73,10.9,10.68,11.27,10.4,90.1,90.1,85.8,0.225,7.723,8.57,7.375,2.858,2.583,214.5,5.784,5.042,0,8.68,-0.001717447,-0.001996923,2.5E-07
"2018-11-21 00:30:00",26038,"CKVY",12.73,11.64,11.77,12.45,10.9,90.2,92.7,89.9,0.233,9.64,10.71,8.57,3.493,3.27,196.7,7.68,7.672,0,8.68,-0.00160578,-0.001869249,2.5E-07
"2018-11-21 00:35:00",26039,"CKVY",12.73,12.45,12,12.45,11.58,91.5,91.5,90.1,0.245,9.89,10.44,9.25,3.644,3.613,191.5,3.785,4.384,0,8.68,-0.00160578,-0.001869249,2.5E-07
"2018-11-21 00:40:00",26040,"CKVY",12.73,12.63,12.63,12.76,12.38,90.5,91.7,90.5,0.244,10.56,10.78,10.27,3.142,3.459,177.4,6.668,3.507,0,8.68,-0.00160578,-0.001869249,2.5E-07
"2018-11-21 00:45:00",26041,"CKVY",12.72,11.95,12.3,12.63,11.89,89.4,90.6,89.4,0.234,9.93,10.39,9.4,2.542,2.798,171.6,15.36,2.85,0,8.68,-0.001520614,-0.001731269,2.5E-07
"2018-11-21 00:50:00",26042,"CKVY",12.72,11.7,11.62,12.01,11.39,90.3,90.3,88.7,0.234,9.14,9.46,8.73,2.022,2.257,122.4,35.47,2.411,0,8.68,-0.001520614,-0.001731269,2.5E-07
"2018-11-21 00:55:00",26043,"CKVY",12.72,11.52,11.51,11.7,11.33,90.3,90.3,89.9,0.232,9.17,9.42,9,1.604,1.81,134.4,17.53,1.973,0,8.68,-0.001520614,-0.001731269,2.5E-07
"2018-11-21 01:00:00",26044,"CKVY",12.71,11.52,11.37,11.52,11.15,90.6,90.6,89.9,0.233,9.03,9.3,8.75,1.634,1.561,175.5,11.75,2.85,0,8.68,-0.002067599,-0.00257523,2.5E-07
"2018-11-21 01:05:00",26045,"CKVY",12.71,12.69,12.3,12.76,11.46,90.1,91.6,90,0.243,10.16,10.56,9.24,2.45,2.021,192.8,4.319,5.48,0,8.68,-0.002067599,-0.00257523,2.5E-07
"2018-11-21 01:10:00",26046,"CKVY",12.71,11.83,12.38,12.82,11.83,88.1,90,88.1,0.229,9.72,10.4,8.99,3.291,2.876,172.4,16.56,5.042,0,8.68,-0.002067599,-0.00257523,2.5E-07
"2018-11-21 01:15:00",26047,"CKVY",12.7,11.52,11.59,11.95,11.46,89.4,89.4,88,0.229,8.91,9.13,8.67,3.929,3.613,136.4,6.736,5.042,0,8.68,-0.001630139,-0.00189588,2.5E-07
"2018-11-21 01:20:00",26048,"CKVY",12.69,10.77,11.05,11.7,10.65,88.6,89.4,88.1,0.22,8.32,9.2,7.855,3.872,3.964,138.7,4.474,5.48,0,8.68,-0.001630139,-0.00189588,2.5E-07
"2018-11-21 01:25:00",26049,"CKVY",12.69,10.22,10.48,10.84,10.16,88.5,89.1,88.2,0.214,7.775,8.24,7.378,3.702,3.757,127,5.743,3.726,0,8.68,-0.001630139,-0.00189588,2.5E-07
"2018-11-21 01:30:00",26050,"CKVY",12.7,10.53,10.34,10.53,10.16,89.2,89.2,88.5,0.219,7.744,7.968,7.446,3.399,3.558,120.6,4.618,3.726,0,8.68,-0.001188615,-0.001302353,2.5E-07
"2018-11-21 01:35:00",26051,"CKVY",12.69,11.09,10.76,11.15,10.34,90.1,90.1,89.1,0.227,8.33,8.82,7.793,2.978,3.196,115.4,4.048,3.507,0,8.68,-0.001188615,-0.001302353,2.5E-07
"2018-11-21 01:40:00",26052,"CKVY",12.69,11.53,11.39,11.59,11.03,90,90.6,90,0.231,9.1,9.3,8.72,2.751,2.89,113.5,3.684,3.288,0,8.68,-0.001188615,-0.001302353,2.5E-07
"2018-11-21 01:45:00",26053,"CKVY",12.69,12.4,11.82,12.46,11.4,91.6,91.6,90,0.244,9.59,10.46,9.04,2.711,2.693,107.3,4.324,4.165,0,8.68,-0.001574708,-0.001823304,2.5E-07
"2018-11-21 01:50:00",26054,"CKVY",12.69,12.15,12.3,12.71,11.96,89.7,91.8,89.6,0.237,10.05,10.77,9.51,2.873,2.778,123.5,6.836,4.165,0,8.68,-0.001574708,-0.001823304,2.5E-07
"2018-11-21 01:55:00",26055,"CKVY",12.67,11.72,11.86,12.15,11.59,89.7,90.3,88.8,0.232,9.39,9.73,8.94,2.904,2.889,152.6,29.63,4.165,0,8.68,-0.001574708,-0.001823304,2.5E-07
"2018-11-21 02:00:00",26056,"CKVY",12.68,11.53,11.77,11.96,11.47,89.2,90.6,89.2,0.229,9.43,9.72,8.94,2.32,2.721,145.8,42.21,2.63,0,8.68,-0.001661229,-0.001939964,2.5E-07
"2018-11-21 02:05:00",26057,"CKVY",12.67,10.23,10.79,11.59,10.17,88.6,89.3,87.4,0.215,7.945,9.04,7.429,1.635,1.87,257.6,69.4,3.069,0,8.69,-0.001661229,-0.001939964,2.5E-07
"2018-11-21 02:10:00",26058,"CKVY",12.67,9.67,9.94,10.35,9.61,89.9,89.9,88.6,0.212,7.458,7.774,7.177,1.646,1.653,214.6,10.61,3.507,0,8.68,-0.001661229,-0.001939964,2.5E-07
"2018-11-21 02:15:00",26059,"CKVY",12.67,10.36,9.91,10.36,9.55,91.3,91.3,89.8,0.222,7.681,8.31,7.182,1.856,1.691,204,8.83,3.069,0,8.68,-0.002034171,-0.002555975,2.5E-07
"2018-11-21 02:20:00",26060,"CKVY",12.66,10.29,10.4,10.54,10.17,90.8,91.5,90.8,0.221,8.35,8.56,8.12,2.006,2.089,174.9,48.85,3.946,0,8.68,-0.002034171,-0.002555975,2.5E-07
"2018-11-21 02:25:00",26061,"CKVY",12.66,10.17,10.25,10.42,10.04,90.1,90.8,90.1,0.218,8.02,8.25,7.737,1.914,1.888,161.3,19.38,3.726,0,8.68,-0.002034171,-0.002555975,2.5E-07
"2018-11-21 02:30:00",26062,"CKVY",12.65,9.8,9.84,10.17,9.55,89.6,90.1,89.5,0.213,7.412,7.851,7.116,2.365,2.161,140,17.45,4.822,0,8.69,-0.001899191,-0.002331833,2.5E-07
"2018-11-21 02:35:00",26063,"CKVY",12.65,9.67,9.77,9.86,9.55,89.7,90.1,89.6,0.212,7.399,7.532,7.158,2.951,2.541,123.9,21.14,5.48,0,8.69,-0.001899191,-0.002331833,2.5E-07
"2018-11-21 02:40:00",26064,"CKVY",12.65,9.67,9.84,10.05,9.67,89.2,90.3,89.2,0.211,7.445,7.757,7.129,3.201,3.141,103.6,11.03,4.384,0,8.68,-0.001899191,-0.002331833,2.5E-07
"2018-11-21 02:45:00",26065,"CKVY",12.64,9.49,9.6,9.74,9.43,88.7,89.3,88.6,0.208,7.003,7.198,6.75,3.223,3.185,123.4,9.28,4.384,0,8.69,-0.001450358,-0.001668627,2.5E-07
"2018-11-21 02:50:00",26066,"CKVY",12.64,9.68,9.44,9.68,9.18,89.2,89.2,88.4,0.211,6.783,7.132,6.446,3.118,3.21,139.5,16.29,4.822,0,8.69,-0.001450358,-0.001668627,2.5E-07
"2018-11-21 02:55:00",26067,"CKVY",12.63,10.42,10.15,10.42,9.49,89.7,90.6,89.3,0.219,7.753,8.12,6.974,3.144,3.143,174.1,12.14,5.918,0,8.69,-0.001450358,-0.001668627,2.5E-07
"2018-11-21 03:00:00",26068,"CKVY",12.63,10.54,10.76,10.92,10.36,88.2,90.2,88.2,0.217,8.3,8.59,7.748,2.985,3.179,208.4,37.64,4.822,0,8.69,-0.001383351,-0.001570398,2.5E-07
"2018-11-21 03:05:00",26069,"CKVY",12.62,9.06,9.46,10.54,8.93,87.2,88.2,85.3,0.201,6.267,7.748,5.743,2.798,2.942,295.6,19.14,3.726,0,8.69,-0.001383351,-0.001570398,2.5E-07
"2018-11-21 03:10:00",26070,"CKVY",12.62,8.69,8.88,9.06,8.62,88,88.2,87.2,0.199,6.011,6.152,5.785,2.327,2.474,239.9,31.05,3.946,0,8.69,-0.001383351,-0.001570398,2.5E-07
"2018-11-21 03:15:00",26071,"CKVY",12.6,9.06,8.94,9.18,8.56,90,90,88,0.207,6.456,6.828,5.732,2.217,2.215,210.1,8.12,3.946,0,8.69,-0.00151886,-0.001782948,2.5E-07
"2018-11-21 03:20:00",26072,"CKVY",12.6,9.12,9.12,9.37,8.93,90.2,90.5,89.7,0.208,6.8,7.146,6.558,1.693,1.922,204.3,38.79,2.411,0,8.69,-0.00151886,-0.001782948,2.5E-07
"2018-11-21 03:25:00",26073,"CKVY",12.6,9.24,8.78,9.24,8.56,90.7,90.7,88.8,0.21,6.273,7.082,5.937,1.577,1.689,60.51,41.83,2.192,0,8.69,-0.00151886,-0.001782948,2.5E-07
"2018-11-21 03:30:00",26074,"CKVY",12.59,9.3,9.3,9.43,9.12,90.3,91.2,90.3,0.21,7.123,7.375,6.946,1.427,1.439,88.9,10.6,2.63,0,8.69,-0.001999342,-0.002523385,2.5E-07
"2018-11-21 03:35:00",26075,"CKVY",12.59,8.93,9.19,9.43,8.87,88.8,90.3,88.7,0.203,6.731,7.157,6.234,1.897,1.665,105.6,4.661,2.85,0,8.69,-0.001999342,-0.002523385,2.5E-07
"2018-11-21 03:40:00",26076,"CKVY",12.58,8.81,8.9,9.06,8.75,89.4,89.4,88.7,0.203,6.338,6.467,6.207,1.984,1.945,121.3,17.6,2.192,0,8.69,-0.001999342,-0.002523385,2.5E-07
"2018-11-21 03:45:00",26077,"CKVY",12.58,8.31,8.54,8.87,8.25,88.8,89.4,88.6,0.197,5.958,6.387,5.589,1.861,1.947,165.6,9.45,2.192,0,8.69,-0.001872934,-0.002325469,2.5E-07
"2018-11-21 03:50:00",26078,"CKVY",12.57,8.44,8.32,8.44,8.19,89.7,89.7,88.8,0.201,5.793,6.043,5.587,1.422,1.615,191.9,14.6,2.411,0,8.69,-0.001872934,-0.002325469,2.5E-07
"2018-11-21 03:55:00",26079,"CKVY",12.56,8.07,8.38,8.56,8.07,88.6,90,88.5,0.195,5.922,6.232,5.388,1.128,1.293,227.6,7.68,1.534,0,8.69,-0.001872934,-0.002325469,2.5E-07
"2018-11-21 04:00:00",26080,"CKVY",12.56,7.818,7.877,8.07,7.694,89.1,89.3,88.4,0.194,5.24,5.401,5.057,0.849,0.985,222.3,6.595,1.754,0,8.69,-0.0021452,-0.002804346,2.5E-07
"2018-11-21 04:05:00",26081,"CKVY",12.55,7.88,7.753,7.942,7.571,89.9,90,89,0.196,5.289,5.595,5.017,0.59,0.712,105.5,43.48,1.096,0,8.69,-0.0021452,-0.002804346,2.5E-07
"2018-11-21 04:10:00",26082,"CKVY",12.55,8.25,8.11,8.31,7.818,90.4,90.4,89.9,0.201,5.841,6.088,5.497,0.673,0.578,120.9,17.62,1.973,0,8.69,-0.0021452,-0.002804346,2.5E-07
"2018-11-21 04:15:00",26083,"CKVY",12.55,8.44,8.35,8.5,8.19,90,90.5,90,0.201,6.062,6.196,5.865,1.129,0.849,124.6,10.34,3.507,0,8.69,-0.002576948,-0.003622932,2.5E-07
"2018-11-21 04:20:00",26084,"CKVY",12.53,8.07,8.29,8.62,8,88.7,90.1,88.5,0.195,5.766,6.277,5.344,2.002,1.596,116.2,8.17,4.165,0,8.69,-0.002576948,-0.003622932,2.5E-07
"2018-11-21 04:25:00",26085,"CKVY",12.54,7.88,7.865,8.13,7.694,89.1,89.1,88.4,0.194,5.213,5.483,5.055,2.724,2.384,120.2,4.171,4.165,0,8.69,-0.002576948,-0.003622932,2.5E-07
"2018-11-21 04:30:00",26086,"CKVY",12.53,8.13,7.949,8.19,7.756,89.9,89.9,89.1,0.198,5.48,5.831,5.243,3.053,2.931,118.4,4.653,3.726,0,8.69,-0.001598731,-0.001913334,2.5E-07
"2018-11-21 04:35:00",26087,"CKVY",12.53,7.942,8.03,8.19,7.88,89.1,90,89.1,0.195,5.589,5.84,5.374,3.064,3.06,109.6,7.447,3.726,0,8.69,-0.001598731,-0.001913334,2.5E-07
"2018-11-21 04:40:00",26088,"CKVY",12.53,7.447,7.807,8.13,7.323,87.6,89.2,87.5,0.187,5.117,5.568,4.391,3.074,3.055,112.4,12.7,3.946,0,8.69,-0.001598731,-0.001913334,2.5E-07
"2018-11-21 04:45:00",26089,"CKVY",12.52,7.199,7.155,7.509,6.89,88,88.1,87.1,0.186,4.215,4.584,3.912,3.01,3.072,123.1,9.31,3.946,0,8.69,-0.001265443,-0.001435932,2.5E-07
"2018-11-21 04:50:00",26090,"CKVY",12.51,7.573,7.475,7.82,7.137,88.3,88.8,88,0.19,4.764,5.188,4.336,3.17,3.022,138.4,9.3,4.603,0,8.69,-0.001265443,-0.001435932,2.5E-07
"2018-11-21 04:55:00",26091,"CKVY",12.51,7.824,7.691,7.886,7.45,88.7,88.7,88.2,0.193,4.975,5.247,4.697,3.163,3.247,128.8,10.67,4.384,0,8.69,-0.001265443,-0.001435932,2.5E-07
"2018-11-21 05:00:00",26092,"CKVY",12.52,7.826,7.903,8.07,7.763,88.3,88.8,88.3,0.192,5.23,5.448,5.016,3.309,3.201,132.3,11.29,4.384,0,8.69,-0.001233276,-0.00139118,2.5E-07
"2018-11-21 05:05:00",26093,"CKVY",12.51,8.45,8.26,8.57,7.764,89.1,89.4,88.3,0.199,5.698,6.042,5.059,3.253,3.306,128.2,10.14,3.946,0,8.69,-0.001233276,-0.00139118,2.5E-07
"2018-11-21 05:10:00",26094,"CKVY",12.5,8.38,8.32,8.51,8.07,89.6,89.6,88.7,0.2,5.733,6.049,5.468,3.222,3.195,138.8,6.998,3.726,0,8.69,-0.001233276,-0.00139118,2.5E-07
"2018-11-21 05:15:00",26095,"CKVY",12.5,8.94,8.78,9.07,8.32,89.9,90.2,89.6,0.206,6.444,6.735,5.899,3.2,3.217,131.6,3.287,4.165,0,8.69,-0.00127623,-0.001439874,2.5E-07
"2018-11-21 05:20:00",26096,"CKVY",12.51,8.57,8.84,9.07,8.57,88.9,89.9,88.9,0.2,6.332,6.693,5.958,3.145,3.209,147.7,5.559,3.726,0,8.69,-0.00127623,-0.001439874,2.5E-07
"2018-11-21 05:25:00",26097,"CKVY",12.5,8.07,8.37,8.63,8.01,88.7,89.1,88.7,0.195,5.768,6.027,5.381,3.099,3.079,153.7,4.388,3.946,0,8.69,-0.00127623,-0.001439874,2.5E-07
"2018-11-21 05:30:00",26098,"CKVY",12.49,7.083,7.51,8.07,7.021,87.6,88.7,87.6,0.184,4.705,5.417,4.131,3.221,3.192,161.4,1.403,4.384,0,8.7,-0.001270081,-0.001435459,2.5E-07
"2018-11-21 05:35:00",26099,"CKVY",12.49,6.773,6.869,7.083,6.711,88.3,88.3,87.6,0.183,4.035,4.201,3.902,2.864,3.039,158.7,3.336,2.63,0,8.7,-0.001270081,-0.001435459,2.5E-07
"2018-11-21 05:40:00",26100,"CKVY",12.49,7.207,6.883,7.207,6.649,89.7,89.8,88.2,0.19,4.289,4.83,3.909,2.735,2.783,173.9,3.817,3.946,0,8.69,-0.001270081,-0.001435459,2.5E-07
"2018-11-21 05:45:00",26101,"CKVY",12.49,7.083,7.274,7.455,7.083,88.8,89.9,88.8,0.187,4.809,5.091,4.472,2.702,2.671,172.8,2.512,4.165,0,8.69,-0.001319415,-0.001518858,2.5E-07
"2018-11-21 05:50:00",26102,"CKVY",12.48,6.773,6.935,7.207,6.711,88.2,88.8,88.1,0.183,4.252,4.594,3.953,3.219,2.98,170,5.506,4.384,0,8.7,-0.001319415,-0.001518858,2.5E-07
"2018-11-21 05:55:00",26103,"CKVY",12.48,6.587,6.589,6.835,6.34,88.4,88.4,87.9,0.182,3.818,4.092,3.518,2.897,3.181,132.5,23.62,3.507,0,8.7,-0.001319415,-0.001518858,2.5E-07
"2018-11-21 06:00:00",26104,"CKVY",12.48,6.711,6.627,6.773,6.526,88.9,89,88.4,0.184,4.033,4.2,3.837,2.254,2.537,118.2,12.91,2.85,0,8.7,-0.00127276,-0.001456868,2.5E-07
"2018-11-21 06:05:00",26105,"CKVY",12.48,6.403,6.667,6.898,6.279,87.9,89.3,87.9,0.179,4.095,4.407,3.476,1.993,2.099,112.3,6.844,3.726,0,8.7,-0.00127276,-0.001456868,2.5E-07
"2018-11-21 06:10:00",26106,"CKVY",12.48,6.465,6.415,6.589,6.217,88.5,88.5,87.8,0.181,3.666,3.883,3.389,2.435,2.143,130.5,7.375,3.507,0,8.69,-0.00127276,-0.001456868,2.5E-07
"2018-11-21 06:15:00",26107,"CKVY",12.47,6.59,6.408,6.59,6.279,88.8,88.9,88.4,0.183,3.742,3.995,3.578,2.939,2.723,146.1,3.322,3.946,0,8.7,-0.001483081,-0.001766024,2.5E-07
"2018-11-21 06:20:00",26108,"CKVY",12.47,6.59,6.596,6.715,6.404,88.6,89.1,88.6,0.182,4.008,4.143,3.811,3.139,3.038,170.5,8.56,4.165,0,8.7,-0.001483081,-0.001766024,2.5E-07
"2018-11-21 06:25:00",26109,"CKVY",12.48,7.336,6.971,7.336,6.652,89.4,89.4,88.6,0.19,4.436,4.867,3.989,3.416,3.242,174.2,4.593,4.822,0,8.7,-0.001483081,-0.001766024,2.5E-07
"2018-11-21 06:30:00",26110,"CKVY",12.47,7.585,7.545,7.709,7.274,89,89.6,88.9,0.191,5.068,5.219,4.823,3.699,3.58,182.3,3.743,4.822,0,8.7,-0.001184538,-0.001328757,2.5E-07
"2018-11-21 06:35:00",26111,"CKVY",12.47,7.276,7.505,7.709,7.214,87.4,89,87.4,0.185,4.745,5.127,4.256,3.851,3.8,179.5,6.031,5.042,0,8.7,-0.001184538,-0.001328757,2.5E-07
"2018-11-21 06:40:00",26112,"CKVY",12.47,6.409,6.898,7.338,6.409,87,87.4,87,0.177,3.898,4.37,3.352,3.536,3.77,167.6,5.838,4.165,0,8.7,-0.001184538,-0.001328757,2.5E-07
"2018-11-21 06:45:00",26113,"CKVY",12.47,5.913,6.134,6.471,5.851,87.5,87.5,86.8,0.174,3.085,3.43,2.784,2.649,3.076,160.9,2.645,1.973,0,8.7,-0.001036383,-0.001134441,2.5E-07
"2018-11-21 06:50:00",26114,"CKVY",12.46,5.852,6.076,6.347,5.789,88,89.4,87.5,0.175,3.438,3.883,2.885,2.087,2.352,138.4,11.34,3.069,0,8.7,-0.001036383,-0.001134441,2.5E-07
"2018-11-21 06:55:00",26115,"CKVY",12.46,5.108,5.51,5.852,5.046,86.3,88.1,86.2,0.166,2.538,3.091,1.829,1.841,1.91,145.2,8.41,2.63,0.0001420902,8.7,-0.001036383,-0.001134441,2.5E-07
"2018-11-21 07:00:00",26116,"CKVY",12.46,4.861,4.928,5.108,4.799,87.3,87.3,86.2,0.166,1.833,1.99,1.697,2.2,2.044,164.5,3.018,2.85,0.04159625,8.7,-0.001489713,-0.001796878,2.5E-07
"2018-11-21 07:05:00",26117,"CKVY",12.45,4.799,4.885,5.046,4.675,87.2,87.8,87.2,0.165,1.996,2.195,1.71,2.021,2.18,162.1,26.59,2.411,0.1826791,8.7,-0.001489713,-0.001796878,2.5E-07
"2018-11-21 07:10:00",26118,"CKVY",12.46,5.542,5.003,5.542,4.675,89,89,87,0.175,2.217,3.004,1.668,1.765,1.814,149.4,38.51,4.384,0.507584,8.7,-0.001489713,-0.001796878,2.5E-07
"2018-11-21 07:15:00",26119,"CKVY",12.46,5.356,5.546,5.852,5.294,87.6,89.4,87.6,0.17,2.855,3.41,2.423,1.358,1.609,225.1,11.49,4.165,1.083991,8.7,-0.001557959,-0.001916448,0.000683469
"2018-11-21 07:20:00",26120,"CKVY",12.45,5.728,5.403,5.728,5.232,88.8,88.8,87.4,0.176,2.564,3.137,2.311,1.04,1.066,170.1,37.66,2.192,1.960432,8.7,-0.001557959,-0.001916448,0.000683469
"2018-11-21 07:25:00",26121,"CKVY",12.46,5.79,5.764,5.914,5.604,90,90.1,88.8,0.178,3.389,3.605,3.007,1.04,1.154,141.1,9.89,2.192,3.189038,8.7,-0.001557959,-0.001916448,0.000683469
"2018-11-21 07:30:00",26122,"CKVY",12.46,5.976,5.955,6.1,5.728,89.7,90.2,89.7,0.179,3.66,3.838,3.404,1.189,1.026,133,6.165,2.411,4.691008,8.7,-0.001955585,-0.002610069,0.00552666
"2018-11-21 07:35:00",26123,"CKVY",12.47,5.604,5.777,6.1,5.48,87.5,89.7,87.5,0.172,3.107,3.722,2.581,1.811,1.57,130.3,5.317,2.85,6.370474,8.7,-0.001955585,-0.002610069,0.00552666
"2018-11-21 07:40:00",26124,"CKVY",12.48,5.604,5.462,5.666,5.294,88.2,88.2,86.9,0.173,2.527,2.866,2.253,2.068,1.888,122.3,5.15,2.85,8.103111,8.7,-0.001955585,-0.002610069,0.00552666
"2018-11-21 07:45:00",26125,"CKVY",12.6,6.224,5.787,6.224,5.48,88,88.4,88,0.178,3.069,3.425,2.767,2.266,2.187,145.2,20.23,2.63,12.57686,8.7,-0.003347067,-0.003251971,0.01498822
"2018-11-21 07:50:00",26126,"CKVY",12.75,7.029,6.609,7.091,6.162,87.3,88,87.3,0.183,3.719,4.127,3.338,2.394,2.298,175.5,5.104,4.165,28.83538,8.7,-0.003347067,-0.003251971,0.01498822
"2018-11-21 07:55:00",26127,"CKVY",12.94,7.959,7.519,7.959,6.967,86.6,87.3,86.6,0.189,4.484,4.81,3.988,2.801,2.648,165.6,9.47,4.822,49.52106,8.7,-0.003347067,-0.003251971,0.01498822
"2018-11-21 08:00:00",26128,"CKVY",13.06,8.27,7.931,8.27,7.711,86.4,86.6,85.6,0.192,4.618,5.037,4.296,2.888,2.857,138.8,7.201,3.288,70.75299,8.7,-0.0001509977,0.0003067229,0.03421081
"2018-11-21 08:05:00",26129,"CKVY",13.19,9.2,8.82,9.32,8.08,87.2,87.6,86.3,0.202,5.786,6.326,4.862,2.782,2.843,153.8,7.443,3.288,83.43237,8.71,-0.0001509977,0.0003067229,0.03421081
"2018-11-21 08:10:00",26130,"CKVY",13.74,9.63,9.38,9.76,9.14,87.3,87.4,86.7,0.206,6.327,6.745,5.987,2.794,2.731,149,7.239,4.384,95.03576,8.71,-0.0001509977,0.0003067229,0.03421081
"2018-11-21 08:15:00",26131,"CKVY",13.45,9.88,9.86,10.07,9.63,86.2,87.3,86,0.206,6.679,6.998,6.422,3.152,2.968,140.8,9.06,4.384,106.7045,8.71,0.001775163,0.0024191,0.06510799
"2018-11-21 08:20:00",26132,"CKVY",14.19,9.69,9.8,10.07,9.57,85.3,86.3,85.1,0.202,6.324,6.78,5.992,3.455,3.307,129.3,8.21,4.384,118.5127,8.71,0.001775163,0.0024191,0.06510799
"2018-11-21 08:25:00",26133,"CKVY",13.73,10.44,9.96,10.56,9.63,86.4,86.4,85.1,0.211,6.478,7.285,6.08,3.527,3.532,133.7,7.937,4.822,130.3811,8.71,0.001775163,0.0024191,0.06510799
"2018-11-21 08:30:00",26134,"CKVY",14.28,10.99,10.73,11.06,10.44,85.8,86.9,85.2,0.215,7.327,7.67,6.932,3.625,3.56,145.3,5.207,4.822,142.2485,8.72,0.003925136,0.004875003,0.1001578
"2018-11-21 08:35:00",26135,"CKVY",14.18,11.8,11.15,11.8,10.81,86.6,86.6,84.8,0.225,7.668,8.58,7.139,3.77,3.753,142.3,6.041,5.042,154.1269,8.72,0.003925136,0.004875003,0.1001578
"2018-11-21 08:40:00",26136,"CKVY",14.12,12.23,12.15,12.48,11.68,84.7,86.8,84.7,0.224,8.73,9.17,8.35,3.779,3.764,141.2,8.1,4.384,166.0188,8.72,0.003925136,0.004875003,0.1001578
"2018-11-21 08:45:00",26137,"CKVY",14.09,13.41,12.82,13.54,12.17,85.1,86.3,84.6,0.238,9.26,10.18,8.44,3.638,3.756,147.9,6.656,4.384,178.0062,8.72,0.006175906,0.007356849,0.1360237
"2018-11-21 08:50:00",26138,"CKVY",14.07,14.28,13.87,14.4,13.29,83.5,85.5,83.5,0.242,10.13,10.75,9.65,3.566,3.507,153,9.08,5.48,190.026,8.72,0.006175906,0.007356849,0.1360237
"2018-11-21 08:55:00",26139,"CKVY",14.05,14.71,14.51,14.77,14.22,82.4,83.5,82.4,0.244,10.29,10.59,10.05,3.905,3.73,162,4.777,5.48,202.0645,8.72,0.006175906,0.007356849,0.1360237
"2018-11-21 09:00:00",26140,"CKVY",14.04,15.33,15.19,15.58,14.59,81.4,83.6,81.4,0.247,10.89,11.45,10.22,4.217,4.023,175.1,8.32,5.918,214.0669,8.72,0.008981244,0.0105292,0.1714792
"2018-11-21 09:05:00",26141,"CKVY",14.03,16.01,15.72,16.01,15.26,80.7,82.8,80.7,0.252,11.21,11.52,10.65,4.436,4.394,168.5,7.759,5.48,225.997,8.72,0.008981244,0.0105292,0.1714792
"2018-11-21 09:10:00",26142,"CKVY",14.02,16.5,16.29,16.69,15.82,80.3,82.5,79.85,0.256,11.53,12.06,10.89,4.135,4.273,163,10.9,5.042,237.7986,8.73,0.008981244,0.0105292,0.1714792
"2018-11-21 09:15:00",26143,"CKVY",14.02,16.43,16.45,16.99,15.88,80.3,83.8,80.2,0.256,11.84,12.79,10.95,3.873,3.997,149.1,8.68,4.822,249.4731,8.73,0.01171913,0.01371257,0.205956
"2018-11-21 09:20:00",26144,"CKVY",14.02,17.36,16.58,17.48,16,81.2,82.8,79.84,0.269,11.86,12.8,10.98,3.657,3.771,154.4,10.08,4.822,261.1133,8.73,0.01171913,0.01371257,0.205956
"2018-11-21 09:25:00",26145,"CKVY",14.02,17.36,17.23,17.48,16.92,81.6,82.5,80,0.271,12.46,13.06,11.9,3.765,3.706,148,7.86,5.48,272.6415,8.73,0.01171913,0.01371257,0.205956
"2018-11-21 09:30:00",26146,"CKVY",14.02,18.97,18.22,19.09,17.3,80.8,81.6,79.18,0.287,13.3,14.18,12.55,3.891,3.836,162.8,10.19,5.042,283.9966,8.73,0.01450359,0.01664525,0.2388417
"2018-11-21 09:35:00",26147,"CKVY",14.02,19.34,19.01,19.34,18.72,78.7,80.8,77.32,0.284,13.56,14.21,12.89,4.109,3.981,161.3,10.23,5.48,295.0749,8.73,0.01450359,0.01664525,0.2388417
"2018-11-21 09:40:00",26148,"CKVY",14.02,19.83,19.62,19.96,19.22,77.12,79.15,76.22,0.284,13.84,14.41,13.45,4.271,4.215,163.8,9.13,5.918,305.932,8.73,0.01450359,0.01664525,0.2388417
"2018-11-21 09:45:00",26149,"CKVY",14.02,20.45,20.25,20.7,19.59,77.91,80.4,76.39,0.295,14.46,15.6,13.54,4.281,4.253,162.6,11.19,5.48,316.5791,8.73,0.01783848,0.02059453,0.2696191
"2018-11-21 09:50:00",26150,"CKVY",14.01,20.2,20.72,21.32,20.14,76.59,79.28,75.36,0.287,14.68,15.67,13.99,4.215,4.198,151.9,14.67,5.918,326.9959,8.73,0.01783848,0.02059453,0.2696191
"2018-11-21 09:55:00",26151,"CKVY",14.01,20.81,20.65,20.88,20.08,75.65,77.69,74.83,0.291,14.41,14.95,13.88,4.11,4.172,153.1,9.15,5.48,337.1623,8.73,0.01783848,0.02059453,0.2696191
"2018-11-21 10:00:00",26152,"CKVY",14.01,22.23,21.48,22.29,20.75,76.92,77.64,74.89,0.314,15.13,16.23,14.18,4.278,4.251,165.2,10.76,6.138,346.9328,8.73,0.02077901,0.02393913,0.2983361
"2018-11-21 10:05:00",26153,"CKVY",14.01,21.67,22.03,22.29,21.67,74.1,76.78,73.69,0.295,15.3,16.04,14.57,4.456,4.416,153.2,8.23,6.795,356.4516,8.73,0.02077901,0.02393913,0.2983361
"2018-11-21 10:10:00",26154,"CKVY",14.01,22.85,22.28,23.03,21.55,75.3,78.09,71.93,0.315,15.73,16.48,14.58,4.346,4.382,164,19.43,5.48,365.7217,8.73,0.02077901,0.02393913,0.2983361
"2018-11-21 10:15:00",26155,"CKVY",14.01,23.47,23.24,23.65,22.79,71.79,75.4,70.66,0.309,15.64,16.39,14.98,4.302,4.289,175.2,10.04,5.918,374.8212,8.73,0.02389353,0.02759074,0.324564
"2018-11-21 10:20:00",26156,"CKVY",14,24.2,23.73,24.39,23.09,70.99,73.78,70.79,0.315,16.04,16.69,15.15,4.079,4.211,173.6,17.01,5.918,383.6003,8.74,0.02389353,0.02759074,0.324564
"2018-11-21 10:25:00",26157,"CKVY",14,24.76,24.91,25.38,24.14,70.61,72.16,68.24,0.32,16.59,17.3,16.02,3.953,4.042,161.2,13.76,4.603,391.9775,8.74,0.02389353,0.02759074,0.324564
"2018-11-21 10:30:00",26158,"CKVY",14,26.06,25.37,26.3,24.76,65.49,72.4,65.45,0.314,16.72,18.46,15.49,3.61,3.753,171.5,14.03,5.042,400.0257,8.74,0.02778804,0.03204978,0.3480912
"2018-11-21 10:35:00",26159,"CKVY",14,26.05,26.11,26.42,25.86,63.79,68.75,63.56,0.305,16.22,17.5,15.39,3.612,3.577,162.4,14.22,5.48,407.8524,8.74,0.02778804,0.03204978,0.3480912
"2018-11-21 10:40:00",26160,"CKVY",14,26.54,26.27,26.6,25.86,68.23,68.85,63,0.333,16.08,17.71,15.12,3.654,3.602,161.8,12.96,5.48,415.3745,8.74,0.02778804,0.03204978,0.3480912
"2018-11-21 10:45:00",26161,"CKVY",14,26.36,26.26,26.67,25.86,67.19,68.71,64.72,0.326,16.63,17.48,15.7,3.727,3.739,141,11.44,5.042,422.6091,8.74,0.03138603,0.03619925,0.369265
"2018-11-21 10:50:00",26162,"CKVY",14,26.85,26.56,27.28,26.05,66.09,69.67,64.24,0.327,16.67,18.63,15.64,3.671,3.709,155.8,15.96,5.918,429.4571,8.74,0.03138603,0.03619925,0.369265
"2018-11-21 10:55:00",26163,"CKVY",13.99,27.04,27,27.35,26.73,64.92,66.75,62.93,0.324,16.81,17.63,15.92,3.691,3.686,143,11.69,6.138,435.9468,8.74,0.03138603,0.03619925,0.369265
"2018-11-21 11:00:00",26164,"CKVY",13.99,27.96,27.35,28.02,26.79,64.78,67.19,62.07,0.336,16.8,17.79,15.98,3.773,3.721,148.4,13.6,5.918,442.0232,8.74,0.03362231,0.03874194,0.3872473
"2018-11-21 11:05:00",26165,"CKVY",13.99,28.95,28.2,29.01,27.59,63.4,67.43,58.21,0.342,17.26,19.39,14.9,3.566,3.697,159.5,15.83,4.822,447.5968,8.74,0.03362231,0.03874194,0.3872473
"2018-11-21 11:10:00",26166,"CKVY",13.99,29.37,29.49,29.87,28.82,59.41,65.36,58.24,0.326,18,19.5,16.78,3.46,3.453,172.9,15.44,5.699,452.7611,8.74,0.03362231,0.03874194,0.3872473
"2018-11-21 11:15:00",26167,"CKVY",13.99,30.05,29.67,30.05,29.31,58.55,61.99,58.13,0.33,17.4,18.37,16.78,3.427,3.451,171.9,13.77,5.699,457.6823,8.74,0.03719361,0.04290653,0.402009
"2018-11-21 11:20:00",26168,"CKVY",13.98,30.79,30.11,30.85,29.61,57.48,59.78,57.48,0.334,17.34,18.15,16.72,3.391,3.39,176.6,14.93,4.822,462.3627,8.74,0.03719361,0.04290653,0.402009
"2018-11-21 11:25:00",26169,"CKVY",13.99,30.79,31.04,31.34,30.66,54.66,58.89,54.18,0.318,17.09,18.23,16.3,2.823,3.243,123.8,35.45,3.726,466.6835,8.74,0.03719361,0.04290653,0.402009
"2018-11-21 11:30:00",26170,"CKVY",13.99,31.9,31.29,32.02,30.79,52.8,56.38,51.05,0.321,16.29,17.34,15.06,2.029,2.448,142,22.98,2.85,470.3014,8.74,0.04049423,0.04662355,0.4143672
"2018-11-21 11:35:00",26171,"CKVY",13.99,32.02,32.03,32.51,31.71,52.93,54.65,52.28,0.324,16.91,17.63,16.36,1.455,1.671,107.9,49.45,3.726,473.3676,8.74,0.04049423,0.04662355,0.4143672
"2018-11-21 11:40:00",26172,"CKVY",13.99,32.51,31.87,32.51,31.58,54.86,55.2,52.21,0.342,16.8,18.08,16.26,1.12,1.248,94.2,68.04,2.85,476.0276,8.74,0.04049423,0.04662355,0.4143672
"2018-11-21 11:45:00",26173,"CKVY",13.99,34.36,33.51,34.43,32.39,49.84,55.75,49.56,0.335,17.89,18.69,17.24,1.017,1.08,158.3,26.55,2.411,478.3485,8.74,0.04315991,0.04787052,0.4230602
"2018-11-21 11:50:00",26174,"CKVY",13.99,33.44,34.14,34.74,33.37,51.31,52.14,49.63,0.332,17.93,18.77,17.34,1.032,1.019,106,73.16,3.288,480.4944,8.74,0.04315991,0.04787052,0.4230602
"2018-11-21 11:55:00",26175,"CKVY",13.99,34.24,34.25,34.92,33.31,49.6,52.69,49.29,0.331,18.06,18.99,17.14,1.175,1.001,135.1,43.81,2.85,482.3672,8.74,0.04315991,0.04787052,0.4230602
"2018-11-21 12:00:00",26176,"CKVY",13.99,36.22,34.88,36.22,33.99,46.67,50.97,46.67,0.337,17.57,18.14,17.09,1.094,1.13,142.7,34.42,2.63,484.1776,8.74,0.04551233,0.05016584,0.4283136
"2018-11-21 12:05:00",26177,"CKVY",13.99,35.72,36.24,36.9,35.6,46.95,47.6,45.33,0.333,17.73,18.58,17.09,0.889,1,144.8,94.1,2.63,485.4517,8.74,0.04551233,0.05016584,0.4283136
"2018-11-21 12:10:00",26178,"CKVY",13.98,34.85,35.3,35.72,34.85,48.21,48.46,46.88,0.33,17.48,18.18,17.14,1.034,1.012,44.51,20.67,2.85,485.976,8.74,0.04551233,0.05016584,0.4283136
"2018-11-21 12:15:00",26179,"CKVY",13.98,35.9,35.38,36.02,34.79,46.94,49.42,46.94,0.335,17.78,18.45,17.2,1.306,1.12,66.55,31.33,2.85,485.7076,8.74,0.04664417,0.05150608,0.4307396
"2018-11-21 12:20:00",26180,"CKVY",13.97,37.2,36.78,37.51,35.77,44.09,47.73,43.78,0.331,17.72,18.23,17.21,1.335,1.406,186.7,47.58,1.973,484.982,8.74,0.04664417,0.05150608,0.4307396
"2018-11-21 12:25:00",26181,"CKVY",13.97,36.95,37.09,37.38,36.58,44.81,46.87,44.06,0.333,17.76,18.88,17.29,1.263,1.296,270.3,17.95,3.507,484.6869,8.75,0.04664417,0.05150608,0.4307396
"2018-11-21 12:30:00",26182,"CKVY",13.96,37.31,37.05,37.56,36.51,44.12,48.28,44.05,0.333,18.09,19.2,17.36,1.356,1.345,295,44.58,3.507,484.2403,8.74,0.04777572,0.05335382,0.4296711
"2018-11-21 12:35:00",26183,"CKVY",13.96,37.87,37.63,38.12,36.94,43.43,45.91,43.19,0.335,17.83,18.71,17.25,1.406,1.361,350,37.98,2.411,483.3886,8.74,0.04777572,0.05335382,0.4296711
"2018-11-21 12:40:00",26184,"CKVY",13.96,38.92,38.28,38.92,37.81,41.96,44.43,41.23,0.337,17.62,18.63,17.01,1.278,1.312,77.88,91.1,3.507,481.4589,8.74,0.04777572,0.05335382,0.4296711
"2018-11-21 12:45:00",26185,"CKVY",13.96,40.46,39.89,40.96,38.8,38,41.92,37.66,0.324,17.55,18.44,16.75,1.2,1.159,180,37.83,2.63,479.7594,8.74,0.04861373,0.05435695,0.425525
"2018-11-21 12:50:00",26186,"CKVY",13.95,39.34,39.87,40.52,39.28,38.89,39.51,37.35,0.318,16.46,17.48,15.87,1.591,1.409,138.2,33.4,4.165,478.3568,8.74,0.04861373,0.05435695,0.425525
"2018-11-21 12:55:00",26187,"CKVY",13.94,39.83,39.29,39.83,38.97,37.75,40.54,37.75,0.315,16.43,17.4,15.94,2.094,1.89,120,25.18,4.603,476.6881,8.74,0.04861373,0.05435695,0.425525
"2018-11-21 13:00:00",26188,"CKVY",13.93,41.87,40.95,41.93,39.83,34.73,38.2,34.73,0.313,16.56,17.55,15.8,2.233,2.156,156.7,23.14,4.165,474.0722,8.74,0.04961209,0.05677358,0.418624
"2018-11-21 13:05:00",26189,"CKVY",13.92,41.13,41.85,42.73,41,35.31,35.86,33.91,0.309,16.08,17.01,15.38,2.083,2.1,133.8,40.53,4.165,470.7639,8.74,0.04961209,0.05677358,0.418624
"2018-11-21 13:10:00",26190,"CKVY",13.92,40.99,41.1,41.55,40.75,36.55,37.1,35.31,0.319,16.32,17.14,15.65,1.886,1.959,114.9,22.53,4.603,466.8669,8.74,0.04961209,0.05677358,0.418624
"2018-11-21 13:15:00",26191,"CKVY",13.91,42.6,41.77,42.66,40.87,33.94,37.47,33.94,0.315,16.45,17.24,15.79,1.938,1.964,154.6,32.72,3.507,462.7572,8.74,0.04972288,0.05758391,0.4079936
"2018-11-21 13:20:00",26192,"CKVY",13.9,43.59,43.11,43.71,42.29,32.56,34.62,32.08,0.314,16.24,17.09,15.57,2.042,1.997,172.7,25.7,4.165,457.8206,8.74,0.04972288,0.05758391,0.4079936
"2018-11-21 13:25:00",26193,"CKVY",13.9,43.83,43.12,43.83,42.72,33.87,34.07,32.01,0.329,15.93,17.2,15.23,2.065,2.141,140.9,24.62,3.726,453.5769,8.74,0.04972288,0.05758391,0.4079936
"2018-11-21 13:30:00",26194,"CKVY",13.89,44.32,44.32,44.82,43.77,31.49,34.04,30.77,0.312,16.64,17.71,15.43,2.003,1.976,189,33.41,3.946,448.8912,8.74,0.04980373,0.058118,0.3941132
"2018-11-21 13:35:00",26195,"CKVY",13.88,45.06,44.66,45.12,44.32,31.42,33.38,31.32,0.32,16.84,17.52,15.93,1.805,1.94,137.4,25.85,3.288,444.2469,8.74,0.04980373,0.058118,0.3941132
"2018-11-21 13:40:00",26196,"CKVY",13.88,44.07,44.61,45.43,44,31.28,32.18,29.6,0.307,15.72,16.75,14.9,1.912,1.813,125,26.98,4.384,438.4693,8.74,0.04980373,0.058118,0.3941132
"2018-11-21 13:45:00",26197,"CKVY",13.86,45.74,44.79,45.8,43.7,28.57,32.93,28.57,0.299,15.97,17.17,14.96,1.645,1.836,147.6,59.5,2.85,432.1595,8.74,0.04812458,0.05615775,0.3771986
"2018-11-21 13:50:00",26198,"CKVY",13.86,45.17,45.3,45.8,44.8,28.6,31.18,28.02,0.293,15.12,16.53,14.11,1.875,1.752,138.2,33.6,4.384,425.0445,8.74,0.04812458,0.05615775,0.3771986
"2018-11-21 13:55:00",26199,"CKVY",13.85,45.78,45.53,45.91,45.17,26.2,29.36,25.41,0.274,13.7,15.14,12.28,1.859,1.823,194.7,36.13,4.603,417.5652,8.74,0.04812458,0.05615775,0.3771986
"2018-11-21 14:00:00",26200,"CKVY",13.84,45.53,45.64,46.09,45.35,26.61,27.81,26.03,0.276,13.38,14.17,12.85,2.22,2.092,204.3,27.55,4.603,410.1982,8.74,0.04585631,0.05414703,0.3581756
"2018-11-21 14:05:00",26201,"CKVY",13.83,45.77,45.27,45.9,44.79,23.93,28.77,23.89,0.25,13.03,14.66,10.88,2.414,2.29,233.6,32.51,4.822,402.2354,8.74,0.04585631,0.05414703,0.3581756
"2018-11-21 14:10:00",26202,"CKVY",13.81,47,46.39,47.12,45.65,21.49,25.2,21.32,0.236,11.51,12.65,9.42,2.333,2.383,170.8,19.33,5.918,394.7357,8.74,0.04585631,0.05414703,0.3581756
"2018-11-21 14:15:00",26203,"CKVY",13.81,47.61,47.03,47.61,46.68,21.62,22.04,20.7,0.243,9.53,10.57,8.63,2.048,2.203,192.5,19.53,3.946,388.1469,8.74,0.04460067,0.05425865,0.3364025
"2018-11-21 14:20:00",26204,"CKVY",13.8,48.22,48.07,48.41,47.55,18.19,22.17,18.12,0.209,9.42,11.23,6.844,1.711,1.865,162.3,20.08,3.288,381.8444,8.74,0.04460067,0.05425865,0.3364025
"2018-11-21 14:25:00",26205,"CKVY",13.8,48.59,48.14,48.59,47.85,18.26,20.18,18.23,0.213,7.826,9.02,7.01,1.436,1.637,150.7,27.56,2.63,373.182,8.74,0.04460067,0.05425865,0.3364025
"2018-11-21 14:30:00",26206,"CKVY",13.79,49.46,48.78,49.46,48.22,19.05,20.18,17.75,0.229,7.932,10,6.567,1.292,1.277,138.1,54.12,2.411,359.6081,8.73,0.0394721,0.04738426,0.3118455
"2018-11-21 14:35:00",26207,"CKVY",13.78,48.22,49.01,49.46,48.22,20.22,20.22,18.23,0.232,8.85,9.63,7.836,1.438,1.373,170.5,13.59,3.946,344.6027,8.73,0.0394721,0.04738426,0.3118455
"2018-11-21 14:40:00",26208,"CKVY",13.78,47.72,48.27,48.58,47.72,20.8,21.9,19.36,0.234,9.79,11.2,8.33,1.779,1.608,155.4,16.65,3.726,323.1558,8.73,0.0394721,0.04738426,0.3118455
"2018-11-21 14:45:00",26209,"CKVY",13.77,47.83,47.98,48.33,47.59,19.9,21.17,19.9,0.225,9.47,10.32,8.59,2.229,1.992,159.8,13.27,3.726,303.7412,8.73,0.03292327,0.04056288,0.2833758
"2018-11-21 14:50:00",26210,"CKVY",13.76,47.46,47.17,47.83,46.72,21.58,21.86,19.83,0.241,9.13,10.08,8.3,2.271,2.34,150,18.65,3.726,281.1717,8.73,0.03292327,0.04056288,0.2833758
"2018-11-21 14:55:00",26211,"CKVY",13.76,48.2,48.2,48.57,47.52,20.45,22.72,20.07,0.235,10.14,11.47,8.72,2.253,2.214,159.2,14.89,3.069,271.9016,8.73,0.03292327,0.04056288,0.2833758
"2018-11-21 15:00:00",26212,"CKVY",13.75,48.26,47.84,48.26,47.39,21.1,22.1,20.48,0.243,10.07,10.83,9.32,1.999,2.183,153.9,39.1,2.85,271.0311,8.73,0.03090516,0.04001597,0.2528019
"2018-11-21 15:05:00",26213,"CKVY",13.75,49.18,48.85,49.43,48.19,18.6,21.31,18.49,0.221,9.42,10.73,8.08,1.698,1.79,180.7,16.37,3.726,277.0204,8.73,0.03090516,0.04001597,0.2528019
"2018-11-21 15:10:00",26214,"CKVY",13.75,49.06,49.4,49.92,49,16.78,19.42,16.74,0.199,8.2,9.74,5.741,1.562,1.573,184,9.63,3.069,280.5448,8.73,0.03090516,0.04001597,0.2528019
"2018-11-21 15:15:00",26215,"CKVY",13.74,48.62,48.82,49.18,48.44,18.18,18.8,16.78,0.212,7.149,8.24,5.825,1.731,1.682,197.3,16.7,3.507,272.9297,8.73,0.02787005,0.03541947,0.2206859
"2018-11-21 15:20:00",26216,"CKVY",13.74,48.8,49.02,49.3,48.56,17.98,19.35,17.98,0.211,8.04,9.11,7.082,1.66,1.675,192.2,22.45,1.973,253.9245,8.73,0.02787005,0.03541947,0.2206859
"2018-11-21 15:25:00",26217,"CKVY",13.74,47.93,48.18,48.8,47.81,19.42,19.55,17.5,0.221,6.956,8.33,5.934,1.729,1.789,219.2,10.31,2.85,222.3409,8.73,0.02787005,0.03541947,0.2206859
"2018-11-21 15:30:00",26218,"CKVY",13.74,47.74,47.95,48.17,47.68,19,20.1,18.52,0.214,7.762,8.85,7.053,1.353,1.469,236.5,18.49,1.973,191.3805,8.72,0.01844656,0.02521657,0.1865898
"2018-11-21 15:35:00",26219,"CKVY",13.74,47.18,47.34,47.68,47.12,19.21,21.09,18.93,0.212,8.12,9.44,7.1,1.378,1.417,267.7,13.19,1.973,170.7729,8.72,0.01844656,0.02521657,0.1865898
"2018-11-21 15:40:00",26220,"CKVY",13.74,46.87,47.03,47.24,46.81,18.18,19.35,17.49,0.198,6.004,7.415,4.95,1.218,1.252,275.3,8.41,1.973,162.6674,8.72,0.01844656,0.02521657,0.1865898
"2018-11-21 15:45:00",26221,"CKVY",13.74,46.31,46.57,46.93,46.25,19.55,20.92,17.9,0.209,7.308,8.58,5.406,1.445,1.355,282.4,7.589,1.973,151.6367,8.72,0.01211524,0.01735974,0.151141
"2018-11-21 15:50:00",26222,"CKVY",13.75,46,46.29,46.44,46,20.68,20.75,19.21,0.218,7.479,8.14,6.564,1.582,1.482,284.8,2.788,2.192,143.2129,8.72,0.01211524,0.01735974,0.151141
"2018-11-21 15:55:00",26223,"CKVY",13.75,45.2,45.73,46.06,45.08,24.22,24.22,20.31,0.248,8.59,10.75,7.322,1.864,1.704,288.2,4.18,3.726,129.9176,8.72,0.01211524,0.01735974,0.151141
"2018-11-21 16:00:00",26224,"CKVY",13.75,44.27,44.62,45.2,44.21,29.81,29.81,24.15,0.295,12.88,14.65,10.58,2.111,1.997,279.6,6.086,3.288,131.7784,8.72,0.008719988,0.01454477,0.1146687
"2018-11-21 16:05:00",26225,"CKVY",13.76,42.98,43.64,44.34,42.92,30.9,31.01,29.7,0.291,14.55,14.83,14.26,2.331,2.225,282.8,4.721,2.85,127.689,8.71,0.008719988,0.01454477,0.1146687
"2018-11-21 16:10:00",26226,"CKVY",13.77,42.42,42.62,42.98,42.36,31.28,31.49,30.9,0.288,14.29,14.51,14.03,2.302,2.354,301,6.771,2.63,113.2277,8.71,0.008719988,0.01454477,0.1146687
"2018-11-21 16:15:00",26227,"CKVY",13.78,41.37,41.98,42.48,41.37,32.31,32.72,31.21,0.286,14.3,14.63,13.9,2.254,2.26,316.3,11.54,3.288,88.6229,8.71,0.005665593,0.01176702,0.07866504
"2018-11-21 16:20:00",26228,"CKVY",13.79,40.88,41.22,41.5,40.76,32.21,32.96,32.07,0.279,13.89,14.19,13.31,2.507,2.382,341.6,3.35,3.726,66.99958,8.71,0.005665593,0.01176702,0.07866504
"2018-11-21 16:25:00",26229,"CKVY",13.76,41.38,40.98,41.44,40.63,28.54,32.17,28.5,0.252,12.38,13.42,11.03,2.579,2.536,343.4,6.003,3.069,56.40922,8.71,0.005665593,0.01176702,0.07866504
"2018-11-21 16:30:00",26230,"CKVY",13.39,41.63,41.58,41.88,41.25,29.3,29.33,27.27,0.262,10.99,11.98,10.34,2.583,2.608,349.4,15.85,4.165,47.39821,8.7,0.002658403,0.008970372,0.04569902
"2018-11-21 16:35:00",26231,"CKVY",13.2,41.02,41.54,41.88,40.89,30.6,30.88,28.37,0.267,12.05,13.04,11.26,2.085,2.339,18.71,5.782,1.973,38.55095,8.7,0.002658403,0.008970372,0.04569902
"2018-11-21 16:40:00",26232,"CKVY",13.14,39.79,40.42,40.96,39.79,33.01,33.01,30.6,0.275,12.78,13.18,12.29,1.826,1.97,20.69,9.17,1.973,31.96625,8.7,0.002658403,0.008970372,0.04569902
"2018-11-21 16:45:00",26233,"CKVY",13.1,39.3,39.66,39.85,39.3,33.69,33.76,32.94,0.275,13.22,13.55,12.99,1.621,1.702,27.24,4.339,1.973,25.9925,8.7,-0.004170091,0.0004286312,0.02121024
"2018-11-21 16:50:00",26234,"CKVY",13.07,38.31,38.87,39.42,38.31,35.75,35.96,33.69,0.281,13.5,13.87,13.07,1.859,1.709,14.76,3.932,2.85,20.12486,8.7,-0.004170091,0.0004286312,0.02121024
"2018-11-21 16:55:00",26235,"CKVY",13.05,37.76,38.62,39.12,37.7,37.13,37.71,33.11,0.285,13.19,14.69,12.36,2.056,1.982,14.52,11.13,2.85,14.37801,8.7,-0.004170091,0.0004286312,0.02121024
"2018-11-21 17:00:00",26236,"CKVY",13.04,36.77,37.53,37.82,36.77,37.33,37.74,35.48,0.276,13.16,13.9,12.75,1.913,2.057,351.1,52.13,2.411,9.150324,8.69,-0.0006018849,-0.0001355057,0.008862475
"2018-11-21 17:05:00",26237,"CKVY",13.03,36.53,36.53,36.83,36.34,36.99,37.57,36.92,0.271,12.89,13.14,12.62,1.433,1.647,324.9,46.28,1.973,5.101673,8.69,-0.0006018849,-0.0001355057,0.008862475
"2018-11-21 17:10:00",26238,"CKVY",13.02,35.61,36.12,36.59,35.61,41.04,41.08,36.99,0.29,13.12,14.27,12.65,0.721,1.06,348,0.21,0.877,2.691533,8.69,-0.0006018849,-0.0001355057,0.008862475
"2018-11-21 17:15:00",26239,"CKVY",13.01,31.6,33.43,35.61,31.54,53.13,53.13,41.18,0.319,15.71,16.53,14.33,0.631,0.528,143.4,38.97,2.411,1.563774,8.69,-0.003292337,-0.004250918,0.002127729
"2018-11-21 17:20:00",26240,"CKVY",13,30.61,31.12,31.6,30.61,56.73,56.77,53.13,0.328,16.61,17.21,16.29,0.533,0.68,140.6,0.807,2.192,0.9216689,8.69,-0.003292337,-0.004250918,0.002127729
"2018-11-21 17:25:00",26241,"CKVY",13,30,30.37,30.68,30,56.74,57.01,54.37,0.32,16.49,17.23,15.86,1.068,0.789,153.1,6.47,2.192,0.4518093,8.68,-0.003292337,-0.004250918,0.002127729
"2018-11-21 17:30:00",26242,"CKVY",12.98,29.57,29.74,30.06,29.44,56.29,56.7,55.19,0.311,15.89,16.55,15.58,1.071,1.165,151.1,8.61,1.534,0.1650988,8.68,-0.003783086,-0.005172099,2.5E-07
"2018-11-21 17:35:00",26243,"CKVY",12.98,28.83,29.09,29.57,28.45,56.98,57.94,55.74,0.306,15.59,15.99,15.33,1.623,1.253,167.1,11.09,3.069,0.03578506,8.68,-0.003783086,-0.005172099,2.5E-07
"2018-11-21 17:40:00",26244,"CKVY",12.96,30.32,29.61,30.44,28.83,51.97,57.12,51.97,0.297,15.39,15.95,14.73,1.726,1.681,215.6,7.296,2.63,5.504379E-05,8.68,-0.003783086,-0.005172099,2.5E-07
"2018-11-21 17:45:00",26245,"CKVY",12.97,28.96,28.86,30.44,27.85,50.05,55.37,50.05,0.27,14.1,15.1,12.6,2.198,1.918,232.2,9.4,3.288,0,8.68,-0.002154164,-0.002545672,2.5E-07
"2018-11-21 17:50:00",26246,"CKVY",12.97,27.73,28.53,29.46,27.73,55.14,55.28,49.54,0.283,13.63,14.02,12.61,2.492,2.383,259.8,12.63,3.946,0,8.67,-0.002154164,-0.002545672,2.5E-07
"2018-11-21 17:55:00",26247,"CKVY",12.96,27.86,27.66,28.04,27.05,53.01,55.83,52.81,0.274,13.33,13.84,12.87,3.016,2.736,267.7,4.532,4.384,0,8.67,-0.002154164,-0.002545672,2.5E-07
"2018-11-21 18:00:00",26248,"CKVY",12.96,26.51,26.81,27.86,26.26,56.69,56.8,53.01,0.277,13.02,13.23,12.8,2.692,2.927,138.6,88.5,3.507,0,8.67,-0.0004611665,-0.0001607819,2.5E-07
"2018-11-21 18:05:00",26249,"CKVY",12.95,25.4,26.13,26.63,25.34,57.21,57.42,55.46,0.267,12.75,13.25,12.33,2.019,2.414,230.5,11.05,2.192,0,8.67,-0.0004611665,-0.0001607819,2.5E-07
"2018-11-21 18:10:00",26250,"CKVY",12.94,25.27,25.05,25.4,24.78,58.17,58.93,56.97,0.27,12.47,12.71,12.16,0.986,1.521,164.6,50.8,1.754,0,8.67,-0.0004611665,-0.0001607819,2.5E-07
"2018-11-21 18:15:00",26251,"CKVY",12.95,24.79,25.14,25.46,24.78,65.08,65.11,58.14,0.296,14.23,14.78,12.56,1.06,1.008,94.2,17.74,2.411,0,8.67,-0.002041997,-0.002428144,2.5E-07
"2018-11-21 18:20:00",26252,"CKVY",12.94,23.68,24.22,24.91,23.61,66.42,66.42,64.6,0.288,14.38,14.85,14.03,0.861,0.926,148.9,35.95,1.534,0,8.67,-0.002041997,-0.002428144,2.5E-07
"2018-11-21 18:25:00",26253,"CKVY",12.93,23.31,23.24,23.68,22.87,64.95,68.25,64.95,0.277,13.85,14.22,13.18,0.946,0.865,59.46,74.18,1.973,0,8.67,-0.002041997,-0.002428144,2.5E-07
"2018-11-21 18:30:00",26254,"CKVY",12.93,23.18,23.4,23.74,22.94,66.29,67.87,64.57,0.282,13.64,14.1,13.17,0.589,0.717,33.81,16.06,1.754,0,8.67,-0.003425465,-0.00472463,2.5E-07
"2018-11-21 18:35:00",26255,"CKVY",12.93,24.3,23.8,24.43,23,64.03,66.43,63.03,0.285,13.47,14.01,12.98,0.539,0.548,339,32.25,1.096,0,8.67,-0.003425465,-0.00472463,2.5E-07
"2018-11-21 18:40:00",26256,"CKVY",12.92,24.43,24.45,24.55,24.3,63.69,64.06,63.31,0.285,13.95,14.11,13.75,0.299,0.451,308.6,0.046,0,0,8.67,-0.003425465,-0.00472463,2.5E-07
"2018-11-21 18:45:00",26257,"CKVY",12.92,25.55,25,25.67,24.31,56.48,63.69,56.48,0.265,13.17,14.01,12.22,0.384,0.314,145.7,47.04,1.534,0,8.67,-0.004267479,-0.006277924,2.5E-07
"2018-11-21 18:50:00",26258,"CKVY",12.92,24.01,25.54,26.17,23.94,61.29,61.29,54.66,0.27,12.1,12.62,11.81,0.773,0.531,215.1,35.82,3.288,0,8.67,-0.004267479,-0.006277924,2.5E-07
"2018-11-21 18:55:00",26259,"CKVY",12.91,22.09,22.27,23.94,21.6,65.01,67.07,61.36,0.264,12.5,12.96,12.02,2.021,1.409,241.8,5.357,4.603,0,8.67,-0.004267479,-0.006277924,2.5E-07
"2018-11-21 19:00:00",26260,"CKVY",12.91,21.73,21.67,22.22,21.04,66.45,67.62,64.18,0.265,12.03,12.43,11.62,2.863,2.469,230.8,8.2,3.946,0,8.67,-0.002273126,-0.002816529,2.5E-07
"2018-11-21 19:05:00",26261,"CKVY",12.91,23.15,22.56,23.15,21.66,62.91,66.45,62.67,0.267,12.27,12.39,12.09,3.404,3.249,213.8,9.09,4.384,0,8.66,-0.002273126,-0.002816529,2.5E-07
"2018-11-21 19:10:00",26262,"CKVY",12.9,23.09,23.28,23.64,23.02,66.56,66.56,60.17,0.282,12.62,13.66,11.5,2.661,2.988,165.8,49.06,3.288,0,8.67,-0.002273126,-0.002816529,2.5E-07
"2018-11-21 19:15:00",26263,"CKVY",12.91,22.35,22.51,23.21,22.1,70.79,72.89,66.6,0.29,14.55,15,13.64,2.096,2.408,147.8,12.77,2.63,0,8.67,-0.0008471498,-0.0007624028,2.5E-07
"2018-11-21 19:20:00",26264,"CKVY",12.9,22.47,22.33,22.47,22.16,65.77,70.79,65.77,0.271,13.77,14.36,12.69,1.201,1.626,174.8,8.4,1.754,0,8.67,-0.0008471498,-0.0007624028,2.5E-07
"2018-11-21 19:25:00",26265,"CKVY",12.9,22.6,22.48,22.6,22.35,61.99,65.77,61.99,0.257,12.43,12.8,11.42,0.932,1.065,197.4,14.88,1.754,0,8.67,-0.0008471498,-0.0007624028,2.5E-07
"2018-11-21 19:30:00",26266,"CKVY",12.9,23.22,22.81,23.22,22.6,63.75,63.75,61.58,0.271,11.84,12.76,11.39,0.649,0.722,147.3,47.16,2.85,0,8.67,-0.002814384,-0.003697272,2.5E-07
"2018-11-21 19:35:00",26267,"CKVY",12.89,23.53,23.18,23.53,22.98,60.76,64.33,60.76,0.262,12.47,12.96,11.92,1.332,0.891,85,5.015,4.165,0,8.67,-0.002814384,-0.003697272,2.5E-07
"2018-11-21 19:40:00",26268,"CKVY",12.89,24.84,24.23,24.84,23.41,56.44,60.76,55.92,0.257,11.39,11.97,10.96,1.585,1.516,109.8,11.92,2.411,0,8.67,-0.002814384,-0.003697272,2.5E-07
"2018-11-21 19:45:00",26269,"CKVY",12.89,24.96,24.98,25.21,24.77,55.06,56.92,53.96,0.252,11.34,11.78,10.76,1.435,1.592,121.9,6.666,1.315,0,8.67,-0.002442803,-0.003073255,2.5E-07
"2018-11-21 19:50:00",26270,"CKVY",12.87,25.02,24.87,25.08,24.59,53.27,55.82,53.14,0.244,10.73,11.41,10.3,0.594,1.067,119.8,16.28,0,0,8.67,-0.002442803,-0.003073255,2.5E-07
"2018-11-21 19:55:00",26271,"CKVY",12.88,23.6,24.35,25.21,23.54,60.53,60.53,53.24,0.262,11.32,11.97,10.37,0.54,0.611,253.1,16.17,3.726,0,8.67,-0.002442803,-0.003073255,2.5E-07
"2018-11-21 20:00:00",26272,"CKVY",12.88,22.98,23.26,23.6,22.92,62,62.04,60.49,0.261,11.94,12.06,11.81,0.513,0.523,272.3,5.821,1.096,0,8.67,-0.003542743,-0.004933433,2.5E-07
"2018-11-21 20:05:00",26273,"CKVY",12.87,23.47,23.05,23.54,22.73,60.49,62.66,60.49,0.26,11.98,12.13,11.68,0.99,0.658,48.45,61.87,3.069,0,8.67,-0.003542743,-0.004933433,2.5E-07
"2018-11-21 20:10:00",26274,"CKVY",12.87,23.85,23.88,24.22,23.47,59.56,60.49,57.26,0.26,11.66,11.96,11.16,1.127,1.084,99.2,25.42,3.069,0,8.67,-0.003542743,-0.004933433,2.5E-07
"2018-11-21 20:15:00",26275,"CKVY",12.86,23.85,23.77,23.91,23.6,57.91,59.53,57.91,0.253,11.45,11.81,11.1,1.049,1.063,192.7,28.43,0,0,8.67,-0.00312949,-0.004220388,2.5E-07
"2018-11-21 20:20:00",26276,"CKVY",12.87,24.1,23.96,24.1,23.72,58.2,58.37,57.33,0.257,11.27,11.6,10.99,0.572,0.904,253.4,66.64,0,0,8.67,-0.00312949,-0.004220388,2.5E-07
"2018-11-21 20:25:00",26277,"CKVY",12.86,24.97,24.35,24.97,24.04,52.9,58.23,52.9,0.242,10.73,11.52,10.02,0,0.193,347.4,18.92,0,0,8.67,-0.00312949,-0.004220388,2.5E-07
"2018-11-21 20:30:00",26278,"CKVY",12.86,24.66,24.79,25.09,24.54,55.48,56.93,52.8,0.251,11.07,11.7,10.05,0.295,0.101,200.6,13.56,2.63,0,8.67,-0.004327322,-0.00639347,2.5E-07
"2018-11-21 20:35:00",26279,"CKVY",12.86,24.35,24.47,24.66,24.29,57.82,57.89,55.48,0.258,11.41,11.81,10.87,0.879,0.637,200.8,13.48,3.069,0,8.67,-0.004327322,-0.00639347,2.5E-07
"2018-11-21 20:40:00",26280,"CKVY",12.86,23.86,24.09,24.35,23.86,59.54,60.02,57.75,0.26,11.8,12.15,11.54,1.008,0.983,181.9,11.72,1.315,0,8.68,-0.004327322,-0.00639347,2.5E-07
"2018-11-21 20:45:00",26281,"CKVY",12.84,23.86,23.84,23.98,23.73,62.84,62.91,59.33,0.275,12.04,13.07,11.66,0.891,0.98,85.5,77.02,1.973,0,8.68,-0.003289114,-0.004483477,2.5E-07
"2018-11-21 20:50:00",26282,"CKVY",12.85,23.98,23.95,24.1,23.61,60.36,62.84,59.23,0.265,12.3,13.04,11.79,0.497,0.631,153.5,65.06,1.754,0,8.68,-0.003289114,-0.004483477,2.5E-07
"2018-11-21 20:55:00",26283,"CKVY",12.85,24.17,24.05,24.29,23.86,60.12,61.53,58.92,0.266,12.22,12.68,11.83,0.497,0.448,30.11,61.38,1.315,0,8.68,-0.003289114,-0.004483477,2.5E-07
"2018-11-21 21:00:00",26284,"CKVY",12.85,24.79,24.29,24.85,24.04,55.9,62.91,55.9,0.254,12.38,13.33,11.21,0.76,0.628,31.78,12.51,1.973,0,8.68,-0.003924123,-0.005633437,2.5E-07
"2018-11-21 21:05:00",26285,"CKVY",12.84,24.91,24.92,25.09,24.72,57.41,58.06,55.35,0.262,11.61,12.25,11.14,0.778,0.766,2.47,13.93,1.534,0,8.68,-0.003924123,-0.005633437,2.5E-07
"2018-11-21 21:10:00",26286,"CKVY",12.84,24.85,24.99,25.16,24.85,59.64,59.71,55.55,0.272,11.99,12.87,11.29,1.082,0.868,264.9,36.57,3.288,0,8.68,-0.003924123,-0.005633437,2.5E-07
"2018-11-21 21:15:00",26287,"CKVY",12.84,23.42,24.28,24.97,23.42,69.13,69.13,59.68,0.297,13.88,14.85,12.83,1.361,1.224,253.4,11.54,3.726,0,8.68,-0.003185361,-0.004286189,2.5E-07
"2018-11-21 21:20:00",26288,"CKVY",12.84,22.62,22.79,23.55,22.5,70.92,72.19,69.16,0.294,14.86,15.3,14.37,1.823,1.664,208.2,14.65,3.726,0,8.68,-0.003185361,-0.004286189,2.5E-07
"2018-11-21 21:25:00",26289,"CKVY",12.83,22.25,22.45,22.68,22.12,74.25,74.66,70.88,0.303,14.99,15.55,14.52,1.632,1.728,97.1,62.87,1.973,0,8.68,-0.003185361,-0.004286189,2.5E-07
"2018-11-21 21:30:00",26290,"CKVY",12.83,22.81,22.46,22.87,22.12,71.5,74.22,71.43,0.299,15.13,15.31,14.79,1.484,1.611,51.93,5.107,2.63,0,8.68,-0.002325958,-0.002882296,2.5E-07
"2018-11-21 21:35:00",26291,"CKVY",12.83,22.62,22.68,22.87,22.5,72.71,74.49,71.54,0.302,15.38,15.86,14.82,1.205,1.344,59.51,7.492,2.411,0,8.68,-0.002325958,-0.002882296,2.5E-07
"2018-11-21 21:40:00",26292,"CKVY",12.83,23.24,22.85,23.3,22.62,69.99,72.71,69.06,0.298,14.98,15.33,14.45,1.244,1.245,37.86,25.18,2.192,0,8.68,-0.002325958,-0.002882296,2.5E-07
"2018-11-21 21:45:00",26293,"CKVY",12.83,24.48,23.6,24.48,22.99,61.74,71.64,61.71,0.277,13.91,15.38,12.93,1.12,1.145,327.3,16.6,2.411,0,8.68,-0.002823656,-0.0036857,2.5E-07
"2018-11-21 21:50:00",26294,"CKVY",12.82,23.92,24.51,24.79,23.86,67.1,67.1,60.43,0.294,13.32,14.59,12.83,1.274,1.124,288.7,21.64,2.411,0,8.68,-0.002823656,-0.0036857,2.5E-07
"2018-11-21 21:55:00",26295,"CKVY",12.82,22.62,23.06,23.98,22.62,73.46,74.15,67.21,0.305,15.43,15.8,14.64,1.555,1.455,185.3,22.84,1.973,0,8.68,-0.002823656,-0.0036857,2.5E-07
"2018-11-21 22:00:00",26296,"CKVY",12.82,22.37,22.55,22.74,22.25,74.42,75.49,72.53,0.306,15.58,15.94,15.14,1.316,1.425,31.18,94.4,1.315,0,8.68,-0.002699759,-0.003476476,2.5E-07
"2018-11-21 22:05:00",26297,"CKVY",12.81,22.56,22.35,22.62,22.19,72.5,75.01,72.5,0.3,15.48,15.63,15.04,1.3,1.305,324.4,38.63,3.069,0,8.68,-0.002699759,-0.003476476,2.5E-07
"2018-11-21 22:10:00",26298,"CKVY",12.81,23.36,23.07,23.36,22.5,68.34,72.4,68.06,0.293,14.61,15.06,14.21,1.096,1.215,267.8,21.16,2.192,0,8.68,-0.002699759,-0.003476476,2.5E-07
"2018-11-21 22:15:00",26299,"CKVY",12.81,23.18,23.27,23.42,23.11,70.54,70.54,68.2,0.3,14.58,15.07,14.31,1.297,1.189,270.3,17.63,1.973,0,8.68,-0.002846571,-0.00372448,2.5E-07
"2018-11-21 22:20:00",26300,"CKVY",12.81,23.11,23.1,23.24,22.99,70.57,71.54,70.26,0.299,15.09,15.29,14.76,1.034,1.206,218,23.86,1.315,0,8.68,-0.002846571,-0.00372448,2.5E-07
"2018-11-21 22:25:00",26301,"CKVY",12.8,23.18,23.01,23.24,22.81,69.23,72.33,69.23,0.294,14.97,15.39,14.54,0.999,0.987,87,27.04,1.973,0,8.68,-0.002846571,-0.00372448,2.5E-07
"2018-11-21 22:30:00",26302,"CKVY",12.8,23.61,23.5,23.73,23.11,67.14,69.23,66.52,0.29,14.41,14.67,14.04,1.21,1.122,59.1,13.68,2.85,0,8.68,-0.003031129,-0.004033725,2.5E-07
"2018-11-21 22:35:00",26303,"CKVY",12.8,23.61,23.5,23.8,23.24,66.28,69.13,66.28,0.287,14.48,14.8,14.02,1.564,1.383,29,3.664,2.411,0,8.68,-0.003031129,-0.004033725,2.5E-07
"2018-11-21 22:40:00",26304,"CKVY",12.8,24.35,24.22,24.48,23.61,63.6,66.28,62.26,0.284,13.68,14.1,13.3,1.839,1.708,12.62,16.53,2.411,0,8.68,-0.003031129,-0.004033725,2.5E-07
"2018-11-21 22:45:00",26305,"CKVY",12.8,25.16,24.78,25.22,24.23,59.16,63.56,59.13,0.273,13.26,13.77,12.83,1.96,1.923,352.5,5.701,3.069,0,8.68,-0.002125477,-0.00256742,2.5E-07
"2018-11-21 22:50:00",26306,"CKVY",12.8,25.65,25.28,25.71,24.85,56.58,62.19,56.51,0.266,12.92,13.98,12.24,1.833,1.857,21.73,8.4,2.63,0,8.68,-0.002125477,-0.00256742,2.5E-07
"2018-11-21 22:55:00",26307,"CKVY",12.79,25.59,25.74,25.96,25.59,56.38,56.79,54.66,0.265,12.18,12.5,11.69,1.554,1.74,19.38,7.799,1.973,0,8.68,-0.002125477,-0.00256742,2.5E-07
"2018-11-21 23:00:00",26308,"CKVY",12.78,23.3,24.82,25.78,23.24,71.16,71.26,56.24,0.304,13.99,15.57,12.18,1.519,1.37,252.3,65.73,4.165,0,8.68,-0.002025461,-0.002405436,2.5E-07
"2018-11-21 23:05:00",26309,"CKVY",12.79,22.62,22.93,23.36,22.62,74.46,74.73,71.09,0.309,15.68,15.97,15.25,1.943,1.791,222.4,8.21,3.726,0,8.68,-0.002025461,-0.002405436,2.5E-07
"2018-11-21 23:10:00",26310,"CKVY",12.79,22.93,22.86,23.05,22.62,73.19,74.56,72.33,0.308,15.65,16.11,15.24,2.495,2.147,198,19.03,3.946,0,8.69,-0.002025461,-0.002405436,2.5E-07
"2018-11-21 23:15:00",26311,"CKVY",12.79,24.11,23.51,24.11,22.93,66.07,73.15,66.07,0.292,15.08,15.72,14.37,2.966,2.844,204.9,20.81,5.261,0,8.69,-0.001738827,-0.001991502,2.5E-07
"2018-11-21 23:20:00",26312,"CKVY",12.78,23.8,24.15,24.48,23.67,69.27,70.37,64.63,0.302,14.71,15.64,14.04,3.453,3.249,224.7,24.8,5.699,0,8.69,-0.001738827,-0.001991502,2.5E-07
"2018-11-21 23:25:00",26313,"CKVY",12.78,23.8,23.85,23.98,23.67,71.43,71.43,68.62,0.311,15.31,15.95,14.95,3.599,3.634,199.1,16.76,4.603,0,8.69,-0.001738827,-0.001991502,2.5E-07
"2018-11-21 23:30:00",26314,"CKVY",12.78,23.24,23.43,23.86,23.11,76.93,77,71.36,0.328,16.46,17.1,15.87,3.12,3.429,181.4,17.03,3.288,0,8.69,-0.0006833142,-0.0005491062,2.5E-07
"2018-11-21 23:35:00",26315,"CKVY",12.77,22.62,22.9,23.24,22.62,78.93,79.06,76.93,0.327,17.06,17.29,16.86,2.521,2.678,116,19.16,3.726,0,8.69,-0.0006833142,-0.0005491062,2.5E-07
"2018-11-21 23:40:00",26316,"CKVY",12.77,23.05,22.82,23.11,22.5,74.36,79.2,74.32,0.314,16.59,17.19,15.98,2.086,2.263,123.5,13.16,2.63,0,8.69,-0.0006833142,-0.0005491062,2.5E-07
"2018-11-21 23:45:00",26317,"CKVY",12.77,23.55,23.32,23.61,22.99,73.56,74.49,71.36,0.317,15.85,16.35,15.27,2.008,1.977,99.6,4.927,2.63,0,8.69,-0.001865332,-0.002168282,2.5E-07
"2018-11-21 23:50:00",26318,"CKVY",12.77,23.11,23.27,23.61,22.99,74.87,75.94,73.53,0.317,16.48,16.72,16.16,2.029,2.1,109.9,4.12,3.288,0,8.69,-0.001865332,-0.002168282,2.5E-07
"2018-11-21 23:55:00",26319,"CKVY",12.76,23.24,23.14,23.24,22.99,73.22,74.84,73.22,0.312,16.18,16.43,15.83,2.082,2.05,94.1,10.18,2.63,0,8.69,-0.001865332,-0.002168282,2.5E-07
"2018-11-22 00:00:00",26320,"CKVY",12.76,23.73,23.49,23.8,23.11,69.03,73.29,69.03,0.3,15.31,15.96,14.92,2.168,2.133,109.2,16.34,2.85,0,8.69,-0.001958903,-0.00230888,2.5E-07
"2018-11-22 00:05:00",26321,"CKVY",12.75,23.98,23.88,23.98,23.61,68.75,69.34,68.37,0.302,15.16,15.35,14.79,1.715,1.983,127.2,0.078,2.411,0,8.69,-0.001958903,-0.00230888,2.5E-07
"2018-11-22 00:10:00",26322,"CKVY",12.75,24.11,24.01,24.17,23.86,68.13,69.27,68.13,0.301,15.23,15.43,14.94,1.531,1.574,136.8,10.64,2.192,0,8.69,-0.001958903,-0.00230888,2.5E-07
"2018-11-22 00:15:00",26323,"CKVY",12.75,24.1,24.17,24.35,23.98,72.36,72.4,67.52,0.32,15.81,16.52,14.91,1.594,1.597,152.8,6.214,3.069,0,8.69,-0.002247751,-0.0027459,2.5E-07
"2018-11-22 00:20:00",26324,"CKVY",12.74,24.1,24.02,24.23,23.86,70.71,73.5,70.68,0.312,16.37,16.79,15.95,1.727,1.6,151,30.89,2.411,0,8.69,-0.002247751,-0.0027459,2.5E-07
"2018-11-22 00:25:00",26325,"CKVY",12.75,23.98,24.18,24.35,23.98,72.26,72.26,69.85,0.317,16.15,16.48,15.7,1.604,1.667,186.5,21.51,1.973,0,8.69,-0.002247751,-0.0027459,2.5E-07
"2018-11-22 00:30:00",26326,"CKVY",12.74,23.55,23.66,24.1,23.49,73.7,74.6,72.29,0.318,16.48,16.84,16.07,1.968,1.675,188.8,23.09,5.699,0,8.69,-0.002446176,-0.003046629,2.5E-07
"2018-11-22 00:35:00",26327,"CKVY",12.74,22.68,23.04,23.61,22.56,81.1,81.1,73.6,0.337,16.99,17.77,16.25,1.968,2.006,248.5,22.74,3.069,0,8.69,-0.002446176,-0.003046629,2.5E-07
"2018-11-22 00:40:00",26328,"CKVY",12.74,22.37,22.44,22.62,22.31,81.1,81.8,81,0.333,17.61,17.82,17.4,2.231,2.113,218.5,10.91,2.63,0,8.69,-0.002446176,-0.003046629,2.5E-07
"2018-11-22 00:45:00",26329,"CKVY",12.74,22.5,22.44,22.56,22.25,79.89,81.1,79.13,0.33,17.17,17.45,16.89,1.395,1.981,238.4,10.95,2.411,0,8.69,-0.002253664,-0.002740362,2.5E-07
"2018-11-22 00:50:00",26330,"CKVY",12.74,22.56,22.52,22.62,22.31,77.93,79.92,77.9,0.322,17.03,17.26,16.72,1.114,1.193,222.6,1.816,1.534,0,8.69,-0.002253664,-0.002740362,2.5E-07
"2018-11-22 00:55:00",26331,"CKVY",12.73,22.74,22.72,22.87,22.56,77.55,77.9,77.14,0.323,16.77,16.95,16.58,0.893,0.982,173.6,19.2,2.192,0,8.69,-0.002253664,-0.002740362,2.5E-07
"2018-11-22 01:00:00",26332,"CKVY",12.72,23.3,23.01,23.36,22.74,73.81,77.62,73.6,0.315,16.55,16.9,16.05,1.388,1.075,177.1,6.119,3.069,0,8.69,-0.00320761,-0.004322188,2.5E-07
"2018-11-22 01:05:00",26333,"CKVY",12.73,23.86,23.56,23.86,23.24,70.47,73.84,70.4,0.308,15.94,16.43,15.46,1.562,1.512,186.6,7.939,2.192,0,8.69,-0.00320761,-0.004322188,2.5E-07
"2018-11-22 01:10:00",26334,"CKVY",12.73,24.1,24,24.23,23.73,68.68,70.64,68.2,0.303,15.39,15.71,15.04,1.394,1.562,216.1,33.06,1.973,0,8.69,-0.00320761,-0.004322188,2.5E-07
"2018-11-22 01:15:00",26335,"CKVY",12.72,24.1,24.17,24.29,23.98,70.54,70.57,67.93,0.311,15.47,15.95,15.05,1.054,1.199,147,27.1,2.63,0,8.69,-0.002647919,-0.003377375,2.5E-07
"2018-11-22 01:20:00",26336,"CKVY",12.71,24.17,24.05,24.17,23.86,69.3,70.71,69.16,0.307,15.71,15.97,15.36,0.94,0.973,170.3,14.37,1.754,0,8.69,-0.002647919,-0.003377375,2.5E-07
"2018-11-22 01:25:00",26337,"CKVY",12.71,24.79,24.41,24.85,24.1,66.72,69.92,66.38,0.303,15.44,15.89,15.01,1.583,1.175,175.9,13.08,3.946,0,8.69,-0.002647919,-0.003377375,2.5E-07
"2018-11-22 01:30:00",26338,"CKVY",12.71,24.72,24.71,24.85,24.6,66.35,67.65,66.31,0.301,15.35,15.55,15.04,1.446,1.561,197.7,14.38,2.85,0,8.69,-0.002898855,-0.003785317,2.5E-07
"2018-11-22 01:35:00",26339,"CKVY",12.7,24.54,24.76,24.97,24.48,69.06,69.06,65.9,0.311,15.47,15.96,14.91,1.957,1.709,172.4,14.62,3.288,0,8.69,-0.002898855,-0.003785317,2.5E-07
"2018-11-22 01:40:00",26340,"CKVY",12.7,24.17,24.23,24.6,23.98,73.29,74.05,69.16,0.324,16.71,17.05,15.88,2.039,2.012,143.1,4.329,3.507,0,8.69,-0.002898855,-0.003785317,2.5E-07
"2018-11-22 01:45:00",26341,"CKVY",12.7,24.17,24.17,24.29,24.04,75.01,75.01,72.74,0.332,16.98,17.43,16.62,2.564,2.31,148,4.189,3.288,0,8.69,-0.002017725,-0.002386658,2.5E-07
"2018-11-22 01:50:00",26342,"CKVY",12.7,24.23,24.14,24.29,23.98,73.98,75.8,73.63,0.328,17.32,17.67,16.91,2.643,2.559,132.2,10.53,3.726,0,8.69,-0.002017725,-0.002386658,2.5E-07
"2018-11-22 01:55:00",26343,"CKVY",12.7,23.98,24.13,24.35,23.98,75.04,75.32,73.7,0.33,17.24,17.5,16.96,2.7,2.697,142.9,8.58,3.726,0,8.69,-0.002017725,-0.002386658,2.5E-07
"2018-11-22 02:00:00",26344,"CKVY",12.69,23.8,23.88,24.1,23.67,76.28,76.31,75.08,0.332,17.3,17.49,17.12,3.06,2.818,160.9,6.519,4.603,0,8.69,-0.001555928,-0.001716477,2.5E-07
"2018-11-22 02:05:00",26345,"CKVY",12.69,23.67,23.69,23.8,23.55,76.21,76.86,76.01,0.33,17.36,17.57,17.17,3.688,3.405,167.7,5.273,5.918,0,8.69,-0.001555928,-0.001716477,2.5E-07
"2018-11-22 02:10:00",26346,"CKVY",12.68,24.91,24.16,24.97,23.61,64.04,76.18,63.94,0.292,15.89,17.33,14.37,4.211,4.003,166.7,15.43,6.357,0,8.69,-0.001555928,-0.001716477,2.5E-07
"2018-11-22 02:15:00",26347,"CKVY",12.68,24.41,24.85,25.22,24.41,70.99,70.99,63.63,0.318,15.55,16.47,14.36,4.04,4.216,171.2,9.94,5.042,0,8.69,-0.000476209,-0.0002879222,2.5E-07
"2018-11-22 02:20:00",26348,"CKVY",12.67,24.48,24.47,24.66,24.29,69.23,71.3,67.48,0.31,15.81,16.52,15.26,3.505,3.754,167.1,16.26,4.165,0,8.69,-0.000476209,-0.0002879222,2.5E-07
"2018-11-22 02:25:00",26349,"CKVY",12.67,24.35,24.41,24.6,24.23,69.99,71.54,69.03,0.312,16.08,16.53,15.66,3.07,3.228,167.8,12.09,5.042,0,8.69,-0.000476209,-0.0002879222,2.5E-07
"2018-11-22 02:30:00",26350,"CKVY",12.67,24.35,24.39,24.6,24.23,71.02,72.46,68.41,0.317,16.18,16.78,15.48,3.26,3.104,147.5,7.482,4.822,0,8.69,-0.0007368608,-0.0006115607,2.5E-07
"2018-11-22 02:35:00",26351,"CKVY",12.67,24.17,24.17,24.41,23.98,73.01,73.6,70.92,0.323,16.57,16.98,16.16,3.474,3.367,143.4,9.9,5.48,0,8.69,-0.0007368608,-0.0006115607,2.5E-07
"2018-11-22 02:40:00",26352,"CKVY",12.66,23.86,24.04,24.23,23.86,75.97,76.01,72.88,0.332,17.02,17.48,16.63,3.693,3.608,154.2,5.955,5.261,0,8.69,-0.0007368608,-0.0006115607,2.5E-07
"2018-11-22 02:45:00",26353,"CKVY",12.66,23.86,23.87,23.98,23.8,76.83,76.86,75.21,0.336,17.44,17.77,17.16,3.483,3.623,149.8,7.186,4.384,0,8.69,-0.0008937094,-0.0008276227,2.5E-07
"2018-11-22 02:50:00",26354,"CKVY",12.65,23.86,23.84,23.92,23.67,78.03,78.24,76.73,0.341,17.87,18.1,17.45,3.149,3.387,152.7,8.67,3.507,0,8.69,-0.0008937094,-0.0008276227,2.5E-07
"2018-11-22 02:55:00",26355,"CKVY",12.64,23.86,23.9,23.98,23.73,79.27,79.27,77.62,0.346,18.15,18.44,17.85,2.821,2.966,138,13.37,4.384,0,8.69,-0.0008937094,-0.0008276227,2.5E-07
"2018-11-22 03:00:00",26356,"CKVY",12.65,24.1,24.02,24.23,23.73,75.76,79.34,75.11,0.335,17.78,18.46,17.31,2.862,2.748,142.1,17.88,5.261,0,8.69,-0.001440475,-0.00155555,2.5E-07
"2018-11-22 03:05:00",26357,"CKVY",12.64,24.23,24.2,24.35,24.04,78.14,78.17,75.15,0.347,17.79,18.51,17.4,3.258,3.049,150.6,9.16,5.918,0,8.69,-0.001440475,-0.00155555,2.5E-07
"2018-11-22 03:10:00",26358,"CKVY",12.64,24.48,24.34,24.54,24.1,79.41,79.89,78.17,0.356,18.84,19.07,18.41,3.219,3.251,145.4,14.17,3.946,0,8.69,-0.001440475,-0.00155555,2.5E-07
"2018-11-22 03:15:00",26359,"CKVY",12.63,24.54,24.47,24.6,24.35,77.55,79.48,77.31,0.349,18.75,19.04,18.37,2.954,3.174,166.9,10.73,3.507,0,8.69,-0.001400077,-0.001496399,2.5E-07
"2018-11-22 03:20:00",26360,"CKVY",12.62,24.66,24.61,24.79,24.41,75.76,77.48,75.35,0.342,18.18,18.55,17.88,1.974,2.44,146.1,24,1.973,0,8.69,-0.001400077,-0.001496399,2.5E-07
"2018-11-22 03:25:00",26361,"CKVY",12.61,24.72,24.73,24.85,24.6,73.91,76.04,73.5,0.335,17.75,18.26,17.36,1.754,1.795,174.9,17.55,3.946,0,8.69,-0.001400077,-0.001496399,2.5E-07
"2018-11-22 03:30:00",26362,"CKVY",12.61,24.6,24.66,24.85,24.48,74.42,75.28,73.81,0.335,17.74,17.96,17.5,1.953,1.838,203.5,11.02,4.603,0,8.69,-0.002194463,-0.002636786,2.5E-07
"2018-11-22 03:35:00",26363,"CKVY",12.61,24.48,24.49,24.6,24.35,73.6,75.28,73.6,0.33,17.57,17.85,17.21,2.431,2.161,195.1,8.95,3.726,0,8.69,-0.002194463,-0.002636786,2.5E-07
"2018-11-22 03:40:00",26364,"CKVY",12.61,24.41,24.55,24.72,24.35,76.42,76.45,71.23,0.342,17.28,18.14,16.62,2.639,2.607,211.9,8.96,3.946,0,8.69,-0.002194463,-0.002636786,2.5E-07
"2018-11-22 03:45:00",26365,"CKVY",12.59,23.98,24.16,24.48,23.86,79.75,79.99,76.42,0.35,18.5,18.79,18.01,2.628,2.627,229.5,7.714,3.726,0,8.69,-0.001791652,-0.002045497,2.5E-07
"2018-11-22 03:50:00",26366,"CKVY",12.6,24.1,24,24.17,23.86,77.83,79.96,77.83,0.344,18.53,18.7,18.17,2.567,2.662,195.2,13.99,3.507,0,8.69,-0.001791652,-0.002045497,2.5E-07
"2018-11-22 03:55:00",26367,"CKVY",12.59,24.35,24.28,24.41,24.04,76.93,77.79,76.66,0.343,18.12,18.34,17.93,1.998,2.236,173.7,15.24,1.973,0,8.69,-0.001791652,-0.002045497,2.5E-07
"2018-11-22 04:00:00",26368,"CKVY",12.59,24.48,24.37,24.48,24.29,77.17,77.48,76.86,0.346,18.27,18.45,18.1,1.31,1.715,169,6.216,2.411,0,8.69,-0.002126997,-0.002531803,2.5E-07
"2018-11-22 04:05:00",26369,"CKVY",12.59,24.48,24.4,24.54,24.29,75.01,77.52,75.01,0.336,18.27,18.46,17.68,0.655,0.943,164.9,22.74,0.877,0,8.69,-0.002126997,-0.002531803,2.5E-07
"2018-11-22 04:10:00",26370,"CKVY",12.57,24.54,24.6,24.72,24.35,75.83,76.66,74.11,0.341,17.87,18.42,17.42,0.433,0.585,139.4,41.84,1.096,0,8.69,-0.002126997,-0.002531803,2.5E-07
"2018-11-22 04:15:00",26371,"CKVY",12.58,24.85,24.75,24.97,24.54,70.33,75.76,70.33,0.32,17.01,18.05,16.56,0.496,0.322,198.2,16.49,2.411,0,8.69,-0.004028417,-0.005789301,2.5E-07
"2018-11-22 04:20:00",26372,"CKVY",12.57,24.91,25.01,25.16,24.85,71.43,71.78,69.58,0.326,16.88,17.27,16.39,0.764,0.637,150.1,22.05,1.534,0,8.69,-0.004028417,-0.005789301,2.5E-07
"2018-11-22 04:25:00",26373,"CKVY",12.58,24.85,24.9,25.03,24.78,73.08,73.08,71.09,0.333,17.05,17.51,16.82,0.931,0.85,124.5,12.35,1.534,0,8.69,-0.004028417,-0.005789301,2.5E-07
"2018-11-22 04:30:00",26374,"CKVY",12.56,24.79,24.83,24.97,24.66,76.01,76.01,73.08,0.345,17.86,18.34,17.45,0.905,0.942,102.8,9.81,1.973,0,8.69,-0.003705076,-0.00516932,2.5E-07
"2018-11-22 04:35:00",26375,"CKVY",12.56,24.35,24.61,24.85,24.35,78.72,78.72,76.01,0.351,18.71,19.02,18.19,0.78,0.891,92.1,0.056,1.534,0,8.69,-0.003705076,-0.00516932,2.5E-07
"2018-11-22 04:40:00",26376,"CKVY",12.56,24.29,24.35,24.48,24.23,77.96,78.86,77.93,0.347,18.67,18.85,18.34,0.49,0.618,92.1,0.164,0,0,8.69,-0.003705076,-0.00516932,2.5E-07
"2018-11-22 04:45:00",26377,"CKVY",12.56,24.35,24.36,24.48,24.23,76.18,77.96,76.18,0.34,18.26,18.52,17.92,0.242,0.412,92.1,0.059,1.315,0,8.69,-0.004013046,-0.00575736,2.5E-07
"2018-11-22 04:50:00",26378,"CKVY",12.55,24.48,24.4,24.54,24.29,74.36,76.45,74.36,0.333,17.8,18.12,17.49,0.201,0.194,79.91,2.247,1.534,0,8.69,-0.004013046,-0.00575736,2.5E-07
"2018-11-22 04:55:00",26379,"CKVY",12.56,24.66,24.58,24.72,24.41,73.56,74.39,72.91,0.332,17.29,17.53,17.1,0.295,0.222,146.8,56.39,1.096,0,8.69,-0.004013046,-0.00575736,2.5E-07
"2018-11-22 05:00:00",26380,"CKVY",12.56,25.22,24.77,25.28,24.54,71.16,75.94,71.05,0.329,17.76,18.21,17.08,0.752,0.454,224,28.44,5.261,0,8.69,-0.004631161,-0.007018717,2.5E-07
"2018-11-22 05:05:00",26381,"CKVY",12.55,25.09,25.17,25.34,25.03,74.01,74.01,71.12,0.341,17.51,18.08,17.14,0.744,0.726,230.3,22.92,1.315,0,8.69,-0.004631161,-0.007018717,2.5E-07
"2018-11-22 05:10:00",26382,"CKVY",12.55,25.03,25.07,25.22,24.91,74.59,74.63,73.94,0.342,18.06,18.22,17.85,1.009,0.86,196.4,31.39,1.973,0,8.69,-0.004631161,-0.007018717,2.5E-07
"2018-11-22 05:15:00",26383,"CKVY",12.55,25.09,25.06,25.22,24.91,76.86,76.86,74.59,0.354,18.52,18.92,18.04,1.116,1.124,147.5,17.54,2.63,0,8.69,-0.00360649,-0.004975151,2.5E-07
"2018-11-22 05:20:00",26384,"CKVY",12.53,25.28,25.23,25.34,25.03,76.52,77.96,76.52,0.355,19.19,19.39,18.84,1.237,1.199,82.1,20.93,1.754,0,8.69,-0.00360649,-0.004975151,2.5E-07
"2018-11-22 05:25:00",26385,"CKVY",12.55,25.47,25.37,25.53,25.22,75.49,76.52,74.15,0.353,18.69,19.06,18.28,1.507,1.385,59.9,10.05,2.63,0,8.69,-0.00360649,-0.004975151,2.5E-07
"2018-11-22 05:30:00",26386,"CKVY",12.55,25.47,25.46,25.59,25.34,76.49,76.8,75.49,0.357,18.95,19.28,18.7,1.859,1.733,62.24,8.36,4.165,0,8.69,-0.002947429,-0.003811562,2.5E-07
"2018-11-22 05:35:00",26387,"CKVY",12.55,25.65,25.55,25.71,25.34,75.21,76.59,73.43,0.354,18.69,19.23,18.28,2.126,1.943,129.1,42.41,2.192,0,8.69,-0.002947429,-0.003811562,2.5E-07
"2018-11-22 05:40:00",26388,"CKVY",12.53,25.65,25.65,25.77,25.53,76.86,77.04,74.66,0.362,19.12,19.58,18.63,2.02,2.022,268.5,65.03,4.165,0,8.69,-0.002947429,-0.003811562,2.5E-07
"2018-11-22 05:45:00",26389,"CKVY",12.54,26.15,25.92,26.21,25.59,71.64,76.9,71.33,0.344,18.76,19.53,17.97,2.094,2.047,315.2,16.2,5.042,0,8.69,-0.002275606,-0.002744948,2.5E-07
"2018-11-22 05:50:00",26390,"CKVY",12.54,26.27,26.23,26.39,25.96,67.58,71.64,67.58,0.327,17.57,18.23,17,2.88,2.517,337.6,11.73,5.48,0,8.69,-0.002275606,-0.002744948,2.5E-07
"2018-11-22 05:55:00",26391,"CKVY",12.54,26.27,26.28,26.33,26.15,66.62,68.17,66.48,0.322,16.94,17.27,16.54,3.377,3.217,0.019,11.83,4.822,0,8.69,-0.002275606,-0.002744948,2.5E-07
"2018-11-22 06:00:00",26392,"CKVY",12.53,26.27,26.29,26.39,26.21,66.31,67.24,65.38,0.32,16.52,16.95,16.19,3.173,3.308,341.4,11.48,4.384,0,8.69,-0.0009147906,-0.0008201903,2.5E-07
"2018-11-22 06:05:00",26393,"CKVY",12.53,26.21,26.25,26.33,26.15,66.21,66.9,65.69,0.319,16.55,16.83,16.28,2.496,2.87,358.8,10.27,2.63,0,8.7,-0.0009147906,-0.0008201903,2.5E-07
"2018-11-22 06:10:00",26394,"CKVY",12.52,26.21,26.23,26.33,26.14,66.86,67.24,66.1,0.322,16.62,16.94,16.39,1.749,2.105,336.7,18.67,1.315,0,8.7,-0.0009147906,-0.0008201903,2.5E-07
"2018-11-22 06:15:00",26395,"CKVY",12.53,26.2,26.24,26.33,26.08,66.75,68.58,66.51,0.322,17.02,17.4,16.55,0.918,1.278,352,36.01,1.096,0,8.69,-0.001829212,-0.002091968,2.5E-07
"2018-11-22 06:20:00",26396,"CKVY",12.53,26.33,26.33,26.51,26.08,68.23,68.85,65.93,0.33,16.93,17.58,16.41,1.017,0.978,202.8,26.45,5.918,0,8.7,-0.001829212,-0.002091968,2.5E-07
"2018-11-22 06:25:00",26397,"CKVY",12.53,26.33,26.34,26.45,26.26,69.81,69.81,67.68,0.338,17.38,17.9,17.1,1.496,1.195,177.5,14.24,3.507,0,8.7,-0.001829212,-0.002091968,2.5E-07
"2018-11-22 06:30:00",26398,"CKVY",12.52,26.39,26.36,26.45,26.26,71.08,71.49,69.71,0.345,18.12,18.49,17.78,2.343,1.906,169,8.75,3.507,0,8.7,-0.002883122,-0.003715071,2.5E-07
"2018-11-22 06:35:00",26399,"CKVY",12.53,26.45,26.44,26.57,26.26,73.93,74.04,71.05,0.36,18.8,19.36,18.2,2.363,2.364,192.9,33.36,4.384,0,8.7,-0.002883122,-0.003715071,2.5E-07
"2018-11-22 06:40:00",26400,"CKVY",12.52,26.45,26.41,26.57,26.26,73.11,74.1,71.56,0.356,18.84,19.36,18.38,2.465,2.461,159.1,15.37,3.507,0,8.7,-0.002883122,-0.003715071,2.5E-07
"2018-11-22 06:45:00",26401,"CKVY",12.52,26.44,26.44,26.51,26.32,72.62,73.86,72.04,0.353,18.93,19.29,18.54,2.091,2.249,148.5,12.59,3.507,0,8.7,-0.00184292,-0.002101215,2.5E-07
"2018-11-22 06:50:00",26402,"CKVY",12.53,26.51,26.45,26.57,26.32,74.17,75,72.56,0.362,19.32,19.7,18.71,2.388,2.18,155.4,7.809,4.822,0,8.7,-0.00184292,-0.002101215,2.5E-07
"2018-11-22 06:55:00",26403,"CKVY",12.53,26.69,26.57,26.69,26.38,69.67,73.97,69.67,0.343,18.49,19.28,18,2.912,2.653,159.8,12.13,5.699,0,8.7,-0.00184292,-0.002101215,2.5E-07
"2018-11-22 07:00:00",26404,"CKVY",12.52,26.69,26.69,26.82,26.57,70.53,71.49,69.43,0.347,18.37,18.77,17.94,3.943,3.433,144.2,5.639,6.138,0,8.7,-0.001427218,-0.001514161,2.5E-07
"2018-11-22 07:05:00",26405,"CKVY",12.52,26.88,26.87,27,26.69,72.04,72.04,69.98,0.357,18.58,19.11,18.28,4.338,4.129,126.8,12.38,5.918,0,8.7,-0.001427218,-0.001514161,2.5E-07
"2018-11-22 07:10:00",26406,"CKVY",12.52,26.63,26.74,26.94,26.57,73.14,73.24,71.63,0.359,19.07,19.31,18.76,5.361,4.816,130.7,8.95,9.64,0,8.7,-0.001427218,-0.001514161,2.5E-07
"2018-11-22 07:15:00",26407,"CKVY",12.53,26.45,26.56,26.69,26.45,72.69,73.59,72.35,0.354,19.03,19.39,18.79,5.76,5.593,131.2,7.321,7.891,0.01253814,8.7,2.63977E-05,0.0003413195,0.0005038402
"2018-11-22 07:20:00",26408,"CKVY",12.52,26.51,26.49,26.57,26.38,71.49,72.9,71.01,0.349,18.62,19.06,18.32,6.614,6.224,125.6,5.404,8.33,0.09272191,8.7,2.63977E-05,0.0003413195,0.0005038402
"2018-11-22 07:25:00",26409,"CKVY",12.53,26.2,26.37,26.51,26.2,74.72,74.79,71.35,0.36,18.73,19.42,18.41,6.245,6.493,124.7,5.965,7.453,0.2078843,8.7,2.63977E-05,0.0003413195,0.0005038402
"2018-11-22 07:30:00",26410,"CKVY",12.52,25.83,26.04,26.32,25.7,77.95,77.95,74.69,0.37,19.48,19.92,19.18,5.775,6.04,126.7,11.83,5.918,0.3677925,8.7,0.0005421345,0.0009131467,0.004987168
"2018-11-22 07:35:00",26411,"CKVY",12.52,25.33,25.53,25.83,25.21,82.1,82.1,77.92,0.381,20.29,20.63,19.78,5.12,5.351,145,13.61,7.234,0.6043739,8.7,0.0005421345,0.0009131467,0.004987168
"2018-11-22 07:40:00",26412,"CKVY",12.52,24.9,25.12,25.33,24.84,84.6,84.6,82.1,0.386,20.85,21.08,20.52,4.58,4.853,153.8,6.356,6.795,1.022189,8.7,0.0005421345,0.0009131467,0.004987168
"2018-11-22 07:45:00",26413,"CKVY",12.52,24.84,24.86,24.96,24.71,89,89,84.6,0.405,21.57,22.1,20.88,4.199,4.382,150.9,5.163,5.042,1.618917,8.7,0.002699109,0.004560067,0.01403086
"2018-11-22 07:50:00",26414,"CKVY",12.52,24.71,24.71,24.84,24.59,90.2,90.2,88.8,0.408,22.07,22.31,21.76,3.403,3.887,162.5,4.45,3.507,2.579187,8.7,0.002699109,0.004560067,0.01403086
"2018-11-22 07:55:00",26415,"CKVY",12.52,24.71,24.71,24.84,24.53,91.5,91.6,90.2,0.414,22.41,22.73,22.1,2.728,3.054,176.8,11.29,3.288,4.27568,8.7,0.002699109,0.004560067,0.01403086
"2018-11-22 08:00:00",26416,"CKVY",12.52,24.9,24.82,24.96,24.71,91.4,91.6,90.8,0.417,22.64,22.78,22.43,2.664,2.631,202.5,10.35,4.384,6.862629,8.71,0.001774742,0.002574698,0.03177759
"2018-11-22 08:05:00",26417,"CKVY",12.52,25.15,24.93,25.15,24.65,92.7,92.7,91.4,0.427,22.99,23.32,22.57,2.96,2.827,216.3,5.534,4.384,9.572969,8.71,0.001774742,0.002574698,0.03177759
"2018-11-22 08:10:00",26418,"CKVY",12.52,25.45,25.33,25.58,25.08,90.9,92.8,90.8,0.424,23.4,23.63,23.16,2.95,2.944,222.9,7.866,3.946,12.13334,8.71,0.001774742,0.002574698,0.03177759
"2018-11-22 08:15:00",26419,"CKVY",12.52,26.07,25.74,26.14,25.45,90.2,90.9,90.2,0.432,23.35,23.73,23.02,2.442,2.748,215.8,27.57,2.192,14.63455,8.71,0.00225133,0.002951799,0.06115075
"2018-11-22 08:20:00",26420,"CKVY",12.53,26.2,26.19,26.32,25.95,89.6,90.3,89.5,0.431,23.64,23.8,23.43,1.748,1.982,99.1,51.67,2.85,17.25825,8.71,0.00225133,0.002951799,0.06115075
"2018-11-22 08:25:00",26421,"CKVY",12.53,26.32,26.28,26.44,26.01,91.2,91.2,89.5,0.442,23.84,24.19,23.37,1.557,1.628,47.72,4.415,3.288,21.85784,8.71,0.00225133,0.002951799,0.06115075
"2018-11-22 08:30:00",26422,"CKVY",12.53,26.01,26.15,26.38,25.95,92.6,92.6,91.1,0.442,24.08,24.28,23.89,2.081,1.793,50.98,6.753,3.726,25.59031,8.71,0.003153682,0.003784717,0.09497927
"2018-11-22 08:35:00",26423,"CKVY",12.53,26.26,26.11,26.32,25.89,94,94,92.6,0.454,24.49,24.82,24.05,2.661,2.446,43.02,5.976,3.726,26.73119,8.71,0.003153682,0.003784717,0.09497927
"2018-11-22 08:40:00",26424,"CKVY",12.53,26.32,26.29,26.38,26.14,94.4,94.5,94,0.457,24.85,25.01,24.68,3.01,2.904,42.45,3.553,3.946,25.57193,8.71,0.003153682,0.003784717,0.09497927
"2018-11-22 08:45:00",26425,"CKVY",12.54,26.69,26.45,26.69,26.26,95,95,94.4,0.467,25.14,25.44,24.88,2.856,2.976,26.39,4.969,3.507,29.01117,8.71,0.003507609,0.004121353,0.1298828
"2018-11-22 08:50:00",26426,"CKVY",12.54,27.06,26.87,27.19,26.51,95.4,95.5,94.9,0.476,25.69,26.07,25.27,2.32,2.628,21.29,6.192,2.192,35.34458,8.71,0.003507609,0.004121353,0.1298828
"2018-11-22 08:55:00",26427,"CKVY",12.54,27.74,27.39,27.74,27.06,95.7,95.7,95.4,0.491,26.27,26.67,25.94,1.486,1.908,11.63,0.056,1.315,39.64536,8.71,0.003507609,0.004121353,0.1298828
"2018-11-22 09:00:00",26428,"CKVY",12.55,28.05,27.84,28.05,27.56,95.4,95.7,95.3,0.496,26.75,26.94,26.49,0.675,1.054,19.37,7.24,0.877,39.93439,8.72,0.004250146,0.004743024,0.1644441
"2018-11-22 09:05:00",26429,"CKVY",12.56,28.05,28,28.18,27.87,94.5,95.4,94.3,0.491,26.72,26.99,26.48,0.652,0.588,34.61,9.63,1.973,42.84494,8.72,0.004250146,0.004743024,0.1644441
"2018-11-22 09:10:00",26430,"CKVY",12.58,28.3,28.18,28.36,27.99,93.9,94.5,93.8,0.494,26.73,26.87,26.59,1.164,0.863,20.38,6.387,2.63,52.84501,8.72,0.004250146,0.004743024,0.1644441
"2018-11-22 09:15:00",26431,"CKVY",12.6,28.8,28.54,28.8,28.24,93.7,94,93.6,0.502,26.99,27.25,26.7,1.573,1.375,37.23,11.72,2.192,68.57275,8.72,0.00679087,0.00738359,0.1982108
"2018-11-22 09:20:00",26432,"CKVY",12.63,29.41,29.07,29.48,28.67,93.5,93.7,93.3,0.514,27.42,27.82,27.07,1.45,1.54,61.59,9.72,1.973,86.28474,8.72,0.00679087,0.00738359,0.1982108
"2018-11-22 09:25:00",26433,"CKVY",12.67,29.91,29.72,29.97,29.41,92.2,93.6,92.2,0.518,27.96,28.1,27.75,1.153,1.333,16.85,21.7,1.973,104.2588,8.72,0.00679087,0.00738359,0.1982108
"2018-11-22 09:30:00",26434,"CKVY",12.68,30.47,30.27,30.53,29.91,91,92.2,91,0.523,28.19,28.55,27.86,0.683,0.902,350.2,0.41,0.438,112.2424,8.72,0.009562379,0.01044103,0.2303119
"2018-11-22 09:35:00",26435,"CKVY",12.7,30.71,30.69,30.9,30.34,89.4,91,89.3,0.518,28.2,28.55,27.88,0.376,0.541,25.02,60.97,0.658,112.5,8.72,0.009562379,0.01044103,0.2303119
"2018-11-22 09:40:00",26436,"CKVY",12.71,30.4,30.6,30.9,30.28,89.9,89.9,89,0.515,27.87,28.23,27.58,0.302,0.296,200.7,41.69,1.973,105.0767,8.72,0.009562379,0.01044103,0.2303119
"2018-11-22 09:45:00",26437,"CKVY",12.74,30.09,30.17,30.4,29.97,91,91.1,89.9,0.514,27.72,27.9,27.55,0.631,0.468,247.8,3.499,1.534,99.75628,8.72,0.009860702,0.01064297,0.2609027
"2018-11-22 09:50:00",26438,"CKVY",12.77,30.15,30.12,30.21,29.97,91.2,91.3,90.9,0.517,27.84,27.97,27.65,0.924,0.788,258,7.481,1.534,99.0326,8.72,0.009860702,0.01064297,0.2609027
"2018-11-22 09:55:00",26439,"CKVY",12.81,30.76,30.37,30.83,30.02,90.7,91.3,90.4,0.527,28,28.4,27.77,0.673,0.822,267.6,0.084,0.658,100.9825,8.72,0.009860702,0.01064297,0.2609027
"2018-11-22 10:00:00",26440,"CKVY",12.86,31.75,31.36,31.75,30.76,88.1,90.9,88.1,0.533,28.8,29.2,28.34,0.332,0.505,267.6,0.141,0,108.5556,8.72,0.01114547,0.01207514,0.2892757
"2018-11-22 10:05:00",26441,"CKVY",12.99,31.69,31.76,31.88,31.63,87.1,88.1,86.3,0.525,28.31,28.67,28.06,0.114,0.187,237.8,40.1,1.096,117.8464,8.72,0.01114547,0.01207514,0.2892757
"2018-11-22 10:10:00",26442,"CKVY",13.12,31.75,31.59,31.88,31.38,87.6,87.8,86.8,0.529,28.27,28.61,27.99,0.186,0.174,232.9,14.26,1.315,135.5056,8.72,0.01114547,0.01207514,0.2892757
"2018-11-22 10:15:00",26443,"CKVY",13.31,33.24,32.56,33.3,31.75,85,87.6,85,0.546,29.14,29.6,28.47,0.186,0.186,237.8,0.353,0,152.1811,8.72,0.01551874,0.01662418,0.3152276
"2018-11-22 10:20:00",26444,"CKVY",13.47,32.8,33.05,33.3,32.8,85.9,85.9,84.3,0.542,29.03,29.27,28.8,0.252,0.229,128.7,13.05,1.315,170.206,8.72,0.01551874,0.01662418,0.3152276
"2018-11-22 10:25:00",26445,"CKVY",13.49,32.86,32.83,32.99,32.62,88.5,88.8,85.8,0.56,29.63,30.04,28.98,0.579,0.396,130.7,12.55,1.754,172.6799,8.73,0.01551874,0.01662418,0.3152276
"2018-11-22 10:30:00",26446,"CKVY",13.49,34.04,33.39,34.1,32.86,88.5,90.2,88.3,0.587,30.52,31.09,29.79,1.346,0.887,139.1,3.181,3.726,157.1494,8.73,0.01506822,0.01626739,0.3381721
"2018-11-22 10:35:00",26447,"CKVY",13.51,34.72,34.43,34.78,33.97,86.5,88.6,86.5,0.589,31.13,31.31,30.92,2.085,1.736,134.4,4.993,3.507,137.4626,8.73,0.01506822,0.01626739,0.3381721
"2018-11-22 10:40:00",26448,"CKVY",13.54,35.15,34.96,35.21,34.71,83,86.5,82.4,0.575,30.6,31.16,30.17,2.777,2.443,132.1,5.449,4.384,129.2389,8.73,0.01506822,0.01626739,0.3381721
"2018-11-22 10:45:00",26449,"CKVY",13.66,35.4,35.27,35.46,35.09,80.8,83.3,80.3,0.565,30.39,30.77,29.75,3.023,2.966,132.3,6.504,4.165,139.2843,8.73,0.0160052,0.01814723,0.358421
"2018-11-22 10:50:00",26450,"CKVY",13.75,35.7,35.56,35.76,35.21,78.07,80.8,78.07,0.553,30.02,30.41,29.55,3.126,3.072,138.7,8.06,4.165,156.8454,8.73,0.0160052,0.01814723,0.358421
"2018-11-22 10:55:00",26451,"CKVY",13.75,35.76,35.8,35.95,35.64,78.75,78.79,77.59,0.559,29.68,29.95,29.38,3.099,3.087,142.9,10.51,4.165,174.741,8.73,0.0160052,0.01814723,0.358421
"2018-11-22 11:00:00",26452,"CKVY",13.75,35.76,35.68,35.83,35.52,79.23,79.23,77.93,0.563,29.68,29.99,29.38,2.985,3.094,139.8,3.76,4.165,185.3707,8.73,0.02017834,0.02340594,0.3768896
"2018-11-22 11:05:00",26453,"CKVY",13.87,36.19,36.01,36.32,35.58,79.57,79.85,79.09,0.575,30.32,30.65,29.81,2.67,2.793,115.2,12.4,4.165,189.7822,8.73,0.02017834,0.02340594,0.3768896
"2018-11-22 11:10:00",26454,"CKVY",13.99,36.31,36.26,36.44,36.13,79.16,79.64,78.51,0.574,30.4,30.64,30.18,2.753,2.741,124,7.225,5.042,200.2576,8.73,0.02017834,0.02340594,0.3768896
"2018-11-22 11:15:00",26455,"CKVY",13.85,36.43,36.47,36.68,36.31,78.4,79.6,77.71,0.572,30.4,30.96,30.11,2.879,2.757,117.7,7.711,4.165,219.1548,8.73,0.02344956,0.02672805,0.3915091
"2018-11-22 11:20:00",26456,"CKVY",13.85,36.61,36.55,36.68,36.37,76.68,79.7,76.61,0.563,30.46,31.01,29.91,3.084,2.993,117.1,6.555,4.384,225.1485,8.73,0.02344956,0.02672805,0.3915091
"2018-11-22 11:25:00",26457,"CKVY",13.94,36.98,36.76,37.05,36.55,77.5,79.32,76.71,0.577,30.46,30.94,29.94,2.796,2.903,118.9,7.957,3.288,221.9848,8.73,0.02344956,0.02672805,0.3915091
"2018-11-22 11:30:00",26458,"CKVY",13.9,37.29,37.34,37.54,36.92,77.29,81.1,76.09,0.583,31.11,32.27,30.51,2.565,2.688,121.3,9.85,3.946,224.6221,8.73,0.02419386,0.0276899,0.4032114
"2018-11-22 11:35:00",26459,"CKVY",13.67,37.23,37.2,37.48,36.98,78.98,79.22,76.26,0.594,30.85,31.49,30.26,2.651,2.714,119.7,8.1,4.822,226.8702,8.73,0.02419386,0.0276899,0.4032114
"2018-11-22 11:40:00",26460,"CKVY",13.53,37.54,37.39,37.6,37.17,75.74,80.2,75.74,0.577,31.31,31.89,30.58,2.936,2.726,151.6,17.17,6.795,204.7392,8.73,0.02419386,0.0276899,0.4032114
"2018-11-22 11:45:00",26461,"CKVY",13.44,37.41,37.49,37.6,37.41,77.01,78.32,75.26,0.584,30.74,31.41,30.31,3.633,3.305,164.2,10.22,6.795,156.9462,8.73,0.01734036,0.02051203,0.4117831
"2018-11-22 11:50:00",26462,"CKVY",13.4,37.34,37.4,37.53,37.22,77.28,77.66,74.26,0.584,30.55,31.08,29.91,4.205,3.842,175,7.686,6.138,116.1113,8.73,0.01734036,0.02051203,0.4117831
"2018-11-22 11:55:00",26463,"CKVY",13.38,37.09,37.21,37.47,37.03,77.04,78.04,76.66,0.577,30.76,31.05,30.41,4.333,4.397,177.1,7.938,5.042,94.60007,8.73,0.01734036,0.02051203,0.4117831
"2018-11-22 12:00:00",26464,"CKVY",13.36,37.22,37.12,37.28,36.97,77.93,79.51,76.22,0.586,30.81,31.47,30.22,3.347,3.88,183.9,8.96,3.507,86.67603,8.73,0.01310717,0.01671595,0.4175212
"2018-11-22 12:05:00",26465,"CKVY",13.31,37.4,37.23,37.4,37.09,78.38,79.34,76.8,0.594,31.03,31.54,30.54,2.086,2.772,179.8,11.82,2.192,80.19858,8.73,0.01310717,0.01671595,0.4175212
"2018-11-22 12:10:00",26466,"CKVY",13.28,37.16,37.28,37.4,37.16,77.93,78.58,77.11,0.585,30.97,31.33,30.7,1.066,1.512,182.7,8.03,1.315,70.71509,8.73,0.01310717,0.01671595,0.4175212
"2018-11-22 12:15:00",26467,"CKVY",13.31,37.03,37.18,37.34,36.91,79.55,80.7,77.93,0.594,31.54,31.84,31.01,1.152,1.038,166.5,11.26,2.85,65.10309,8.73,0.009759983,0.01165779,0.4195582
"2018-11-22 12:20:00",26468,"CKVY",13.34,37.22,37.09,37.22,36.97,80.1,81.4,79.41,0.602,31.63,32,31.21,1.226,1.174,162,8.9,1.973,72.88901,8.73,0.009759983,0.01165779,0.4195582
"2018-11-22 12:25:00",26469,"CKVY",13.3,37.4,37.31,37.47,37.16,79.44,81.2,78.96,0.602,31.81,32.17,31.36,0.985,1.126,115,13.66,0.877,85.32534,8.73,0.009759983,0.01165779,0.4195582
"2018-11-22 12:30:00",26470,"CKVY",13.28,37.34,37.37,37.53,37.28,81.3,81.5,78.93,0.615,31.87,32.26,31.35,0.555,0.748,25.02,52.54,1.754,88.36572,8.73,0.01141408,0.0128498,0.4182883
"2018-11-22 12:35:00",26471,"CKVY",13.33,36.79,37.02,37.4,36.72,83.9,83.9,81.4,0.62,32.24,32.5,31.91,1.152,0.748,10.27,8.8,4.603,80.09211,8.73,0.01141408,0.0128498,0.4182883
"2018-11-22 12:40:00",26472,"CKVY",13.41,36.48,36.63,36.91,36.41,84.5,85.8,83.6,0.617,32.41,32.83,32.03,2.543,1.865,20.92,8.04,5.48,86.40511,8.73,0.01141408,0.0128498,0.4182883
"2018-11-22 12:45:00",26473,"CKVY",13.47,36.91,36.69,36.91,36.47,84.4,85.9,83.8,0.627,32.6,33.04,32.24,3.812,3.248,33.64,12.14,5.699,108.8454,8.73,0.01536403,0.01736521,0.4137495
"2018-11-22 12:50:00",26474,"CKVY",13.52,37.28,37.04,37.34,36.66,84.1,85.2,83.4,0.634,32.77,33.18,32.44,4.05,4.013,58.97,7.148,4.822,135.7778,8.73,0.01536403,0.01736521,0.4137495
"2018-11-22 12:55:00",26475,"CKVY",13.5,37.83,37.52,37.89,37.15,84.1,85.3,83.1,0.648,33.2,33.77,32.65,3.809,3.862,59.76,7.074,5.042,151.7611,8.73,0.01536403,0.01736521,0.4137495
"2018-11-22 13:00:00",26476,"CKVY",13.54,38.33,38.13,38.39,37.77,78.03,84.1,77.93,0.613,33.02,33.63,31.97,3.687,3.67,86.4,13.18,5.48,156.0723,8.73,0.01834365,0.02142797,0.4060608
"2018-11-22 13:05:00",26477,"CKVY",13.57,38.63,38.49,38.7,38.2,78.48,80.1,77.96,0.624,32.58,32.94,31.97,3.695,3.652,101.8,8.62,5.042,155.0364,8.73,0.01834365,0.02142797,0.4060608
"2018-11-22 13:10:00",26478,"CKVY",13.6,39,38.76,39.06,38.51,78.78,79.4,76.62,0.635,32.61,33.11,31.94,4.131,4.043,125.7,13.51,9.43,153.2127,8.73,0.01834365,0.02142797,0.4060608
"2018-11-22 13:15:00",26479,"CKVY",13.81,39.62,39.28,39.74,38.88,75.52,79.61,73.08,0.624,32.65,33.38,31.36,3.987,4.063,212.3,36.3,8.99,153.8699,8.73,0.01953201,0.02343337,0.3958579
"2018-11-22 13:20:00",26480,"CKVY",13.99,40.36,40.02,40.36,39.56,71.5,75.65,67.17,0.608,31.49,32.69,30.17,5.694,4.742,243.3,10.81,14.03,157.1343,8.73,0.01953201,0.02343337,0.3958579
"2018-11-22 13:25:00",26481,"CKVY",13.94,40.67,40.45,40.73,40.17,66.9,71.43,66.07,0.576,30.92,32.02,29.86,7.189,6.458,230.5,18.94,15.34,166.8526,8.73,0.01953201,0.02343337,0.3958579
"2018-11-22 13:30:00",26482,"CKVY",13.91,40.73,40.61,40.73,40.42,67.17,67.65,64.8,0.579,30.21,30.77,29.57,8.75,8.13,241,15.29,13.59,181.2616,8.73,0.02508183,0.03251971,0.3833731
"2018-11-22 13:35:00",26483,"CKVY",13.75,40.3,40.61,40.79,40.3,66.35,68.51,64.32,0.563,30.34,31.19,29.31,8.89,8.83,233.1,13.51,15.12,181.7663,8.73,0.02508183,0.03251971,0.3833731
"2018-11-22 13:40:00",26484,"CKVY",13.51,39.99,40.05,40.36,39.86,67.31,67.93,65.87,0.564,29.87,30.27,29.48,9.36,9.07,232.4,11.7,16,161.4689,8.73,0.02508183,0.03251971,0.3833731
"2018-11-22 13:45:00",26485,"CKVY",13.4,39.86,39.91,40.05,39.74,66.62,68.96,66.21,0.556,30.12,30.64,29.43,9.26,9.14,239.5,13.87,12.28,129.9661,8.73,0.02195721,0.03119499,0.367232
"2018-11-22 13:50:00",26486,"CKVY",13.34,39.62,39.73,39.99,39.55,68.27,68.41,66.17,0.564,29.71,30.14,29.34,9.31,9.46,242,9.7,15.12,102.5002,8.73,0.02195721,0.03119499,0.367232
"2018-11-22 13:55:00",26487,"CKVY",13.3,39.49,39.63,39.86,39.49,68.23,68.78,66,0.561,29.84,30.36,29.26,8.04,8.72,245.5,10.49,11.4,85.31378,8.73,0.02195721,0.03119499,0.367232
"2018-11-22 14:00:00",26488,"CKVY",13.29,39.49,39.52,39.74,39.37,66.93,69.64,66.9,0.55,30.03,30.43,29.42,7.346,7.768,245.7,12.27,9.21,74.71563,8.73,0.01771365,0.02620433,0.3478529
"2018-11-22 14:05:00",26489,"CKVY",13.28,39.55,39.55,39.74,39.37,66.35,68.54,65.76,0.547,29.58,30.05,28.94,6.73,6.902,248,15.6,15.12,71.77145,8.73,0.01771365,0.02620433,0.3478529
"2018-11-22 14:10:00",26490,"CKVY",13.26,39.43,39.34,39.62,39.06,66.93,68.13,66.35,0.549,29.3,29.65,29,7.089,7.035,260.1,25.45,15.34,70.86902,8.73,0.01771365,0.02620433,0.3478529
"2018-11-22 14:15:00",26491,"CKVY",13.23,38.87,39.09,39.49,38.75,69.71,69.71,66.11,0.559,29.55,29.91,28.95,8.39,7.63,276.1,9.42,16.66,68.01481,8.73,0.01592935,0.02340975,0.3257416
"2018-11-22 14:20:00",26492,"CKVY",13.22,37.51,38.16,38.94,37.45,78.26,78.3,69.47,0.595,30.61,31.42,29.64,9.31,8.84,276.3,9.02,15.12,61.50698,8.73,0.01592935,0.02340975,0.3257416
"2018-11-22 14:25:00",26493,"CKVY",13.24,36.15,36.71,37.51,36.03,85.9,86.3,78.26,0.619,31.83,32.47,31.15,10.17,9.66,266.3,11.4,16.88,57.95845,8.73,0.01592935,0.02340975,0.3257416
"2018-11-22 14:30:00",26494,"CKVY",13.25,36.4,36.22,36.4,36.09,87.5,87.5,85.7,0.637,32.69,33.05,32.31,8.95,9.68,282.6,9.85,8.33,60.29765,8.72,0.01191403,0.01698892,0.2996784
"2018-11-22 14:35:00",26495,"CKVY",13.24,36.4,36.37,36.46,36.21,88.3,88.3,86.9,0.643,33.05,33.27,32.73,7.67,8.37,283.7,9.4,9.86,66.67401,8.72,0.01191403,0.01698892,0.2996784
"2018-11-22 14:40:00",26496,"CKVY",13.38,36.28,36.33,36.46,36.15,89.2,89.2,87.6,0.647,33.16,33.46,32.87,6.363,6.878,285.3,9.73,9.64,72.30746,8.72,0.01191403,0.01698892,0.2996784
"2018-11-22 14:45:00",26497,"CKVY",13.63,36.34,36.25,36.4,36.15,90.9,90.9,89.1,0.66,33.66,33.93,33.28,6,6.16,301.9,10.8,7.234,83.16119,8.72,0.01079981,0.01353906,0.2716331
"2018-11-22 14:50:00",26498,"CKVY",13.43,35.6,36.18,36.4,35.54,91.2,91.3,90,0.643,33.74,34.06,33.22,5.595,5.738,329,18.07,8.11,94.10396,8.72,0.01079981,0.01353906,0.2716331
"2018-11-22 14:55:00",26499,"CKVY",13.38,34.79,35.06,35.66,34.67,95.2,95.2,91.2,0.65,33.29,33.56,33.04,5.343,5.485,341.7,10.95,8.77,99.3271,8.72,0.01079981,0.01353906,0.2716331
"2018-11-22 15:00:00",26500,"CKVY",13.35,34.42,34.52,34.73,34.3,96.3,96.4,95.2,0.648,33.44,33.57,33.24,5.657,5.517,343.3,11.44,9.86,92.70816,8.72,0.009044739,0.01061138,0.242091
"2018-11-22 15:05:00",26501,"CKVY",13.33,34.48,34.4,34.48,34.24,96.8,96.9,96.3,0.654,33.54,33.68,33.31,5.959,5.919,351.4,12.73,8.77,84.92862,8.72,0.009044739,0.01061138,0.242091
"2018-11-22 15:10:00",26502,"CKVY",13.35,34.67,34.51,34.73,34.3,97,97,96.8,0.659,33.74,33.96,33.5,5.816,5.834,347.4,11.38,7.891,80.44201,8.72,0.009044739,0.01061138,0.242091
"2018-11-22 15:15:00",26503,"CKVY",13.42,34.86,34.75,34.92,34.55,97,97,96.8,0.664,33.97,34.15,33.75,5.551,5.701,349.3,11.88,7.672,81.41686,8.72,0.007284467,0.008198823,0.2106114
"2018-11-22 15:20:00",26504,"CKVY",13.39,35.04,34.97,35.1,34.79,96.4,97,96.4,0.665,34.12,34.25,33.99,5.411,5.434,340.3,10.74,8.77,84.23355,8.72,0.007284467,0.008198823,0.2106114
"2018-11-22 15:25:00",26505,"CKVY",13.37,35.29,35.12,35.29,34.92,94.6,96.4,94.6,0.659,34.04,34.22,33.8,5.946,5.633,338.7,11.88,12.93,83.88805,8.72,0.007284467,0.008198823,0.2106114
"2018-11-22 15:30:00",26506,"CKVY",13.36,35.41,35.33,35.47,35.16,93.1,94.7,93.1,0.652,33.74,34,33.53,6.566,6.22,334.6,11.84,10.08,80.42459,8.72,0.006717321,0.007818268,0.1775854
"2018-11-22 15:35:00",26507,"CKVY",13.42,35.41,35.41,35.54,35.29,92.6,93.1,92.5,0.649,33.52,33.66,33.34,6.759,6.674,329.5,10.25,10.3,77.05143,8.72,0.006717321,0.007818268,0.1775854
"2018-11-22 15:40:00",26508,"CKVY",13.34,35.41,35.41,35.54,35.29,91.5,92.7,91.4,0.641,33.35,33.6,33.09,6.78,6.792,329.3,9.59,10.96,77.55865,8.72,0.006717321,0.007818268,0.1775854
"2018-11-22 15:45:00",26509,"CKVY",13.28,35.41,35.42,35.54,35.29,91.3,91.7,91.2,0.64,33.17,33.34,33.01,7.04,6.895,327.9,9.72,11.4,74.83279,8.72,0.006288885,0.008041375,0.1436752
"2018-11-22 15:50:00",26510,"CKVY",13.22,35.41,35.4,35.54,35.29,90.8,91.8,90.7,0.636,33.11,33.31,32.89,7.483,7.231,324.2,9.44,12.06,66.83556,8.72,0.006288885,0.008041375,0.1436752
"2018-11-22 15:55:00",26511,"CKVY",13.19,35.47,35.44,35.6,35.29,88.8,90.7,88.6,0.623,32.69,33.04,32.41,8.05,7.879,324.6,10.31,13.81,57.61622,8.72,0.006288885,0.008041375,0.1436752
"2018-11-22 16:00:00",26512,"CKVY",13.18,35.42,35.48,35.6,35.35,87.8,88.9,87.7,0.615,32.35,32.65,32.14,8.15,8.09,320.1,10.02,12.28,50.11067,8.72,0.005532988,0.00783933,0.1092113
"2018-11-22 16:05:00",26513,"CKVY",13.13,35.36,35.42,35.54,35.29,88.2,88.3,87.7,0.616,32.22,32.38,32.09,8.18,8.26,319.2,9.51,11.18,45.08531,8.72,0.005532988,0.00783933,0.1092113
"2018-11-22 16:10:00",26514,"CKVY",13.12,35.36,35.41,35.54,35.29,87.4,88.4,87.2,0.61,32.1,32.38,31.96,7.814,7.955,323.6,10.55,12.49,38.49527,8.72,0.005532988,0.00783933,0.1092113
"2018-11-22 16:15:00",26515,"CKVY",13.11,35.42,35.39,35.54,35.24,88.4,88.4,87.2,0.619,32.08,32.35,31.92,7.688,7.812,322.8,9.23,11.4,32.70695,8.72,0.004916888,0.007624138,0.07520894
"2018-11-22 16:20:00",26516,"CKVY",13.16,35.48,35.41,35.61,35.24,86.4,88.5,86.3,0.607,31.99,32.3,31.75,7.922,7.694,332.7,9.23,11.18,32.68087,8.71,0.004916888,0.007624138,0.07520894
"2018-11-22 16:25:00",26517,"CKVY",13.36,35.67,35.55,35.67,35.42,85.4,87,85.4,0.604,31.9,32.1,31.62,8.35,8.05,336.3,7.958,12.71,43.62249,8.72,0.004916888,0.007624138,0.07520894
"2018-11-22 16:30:00",26518,"CKVY",13.87,35.67,35.57,35.73,35.42,85.5,87.6,85.4,0.605,31.91,32.23,31.62,8.52,8.39,329.2,10.87,12.71,58.99329,8.71,0.00117114,0.003888227,0.04350134
"2018-11-22 16:35:00",26519,"CKVY",13.45,35.8,35.69,35.86,35.55,82.5,85.7,82.5,0.587,31.51,31.87,30.98,8.77,8.58,330.6,11.09,15.56,72.25422,8.71,0.00117114,0.003888227,0.04350134
"2018-11-22 16:40:00",26520,"CKVY",13.23,35.24,35.56,35.92,35.18,86.1,86.3,82.3,0.599,31.47,31.72,30.85,8.35,8.73,341.4,9.22,12.06,73.50655,8.72,0.00117114,0.003888227,0.04350134
"2018-11-22 16:45:00",26521,"CKVY",13.15,34.74,35.05,35.36,34.68,89,89,86.1,0.607,31.72,31.96,31.46,7.91,8.19,332.1,11.18,10.3,62.6441,8.71,0.0005221663,0.003515964,0.02038112
"2018-11-22 16:50:00",26522,"CKVY",13.11,34.68,34.71,34.87,34.56,88.6,89.2,88.5,0.603,31.77,31.98,31.55,7.231,7.624,341.6,12.71,10.52,44.77815,8.71,0.0005221663,0.003515964,0.02038112
"2018-11-22 16:55:00",26523,"CKVY",13.09,34.68,34.7,34.81,34.56,87.9,88.7,87.6,0.598,31.54,31.73,31.38,7.01,6.986,337.3,9.4,10.3,28.69331,8.71,0.0005221663,0.003515964,0.02038112
"2018-11-22 17:00:00",26524,"CKVY",13.06,34.31,34.52,34.81,34.31,89.2,89.2,87.8,0.598,31.5,31.6,31.39,6.58,6.756,330.2,10.32,9.43,20.64201,8.71,0.002008869,0.002405482,0.008512145
"2018-11-22 17:05:00",26525,"CKVY",13.03,34.68,34.49,34.68,34.19,88.1,89.3,88,0.599,31.46,31.66,31.31,6.563,6.605,338.9,11.2,10.74,16.36234,8.71,0.002008869,0.002405482,0.008512145
"2018-11-22 17:10:00",26526,"CKVY",13.02,34.5,34.58,34.74,34.44,88.1,88.3,87.9,0.595,31.44,31.58,31.26,6.601,6.672,338.7,9.51,10.3,11.27588,8.71,0.002008869,0.002405482,0.008512145
"2018-11-22 17:15:00",26527,"CKVY",12.99,34.68,34.59,34.81,34.37,86,88.4,86,0.585,31.24,31.46,30.94,7.331,6.935,350.4,11.86,12.49,5.909177,8.71,0.001626234,0.001999498,0.001961709
"2018-11-22 17:20:00",26528,"CKVY",12.99,34.81,35.01,35.18,34.68,84.7,86.1,83.7,0.579,30.79,31.16,30.56,7.931,7.708,356.1,12.02,11.84,1.968382,8.71,0.001626234,0.001999498,0.001961709
"2018-11-22 17:25:00",26529,"CKVY",12.98,35.24,35.03,35.3,34.81,81.5,85,81.5,0.567,30.66,30.95,30.08,8.88,8.34,2.238,12.43,16.66,0.5460251,8.71,0.001626234,0.001999498,0.001961709
"2018-11-22 17:30:00",26530,"CKVY",12.98,35.05,35.02,35.3,34.68,82.7,83,81.5,0.571,30.22,30.35,30,9.18,9.01,357.5,12.68,12.06,0.1795533,8.71,0.002392719,0.002875814,2.5E-07
"2018-11-22 17:35:00",26531,"CKVY",12.97,34.81,34.84,35.18,34.68,83.7,83.7,82.8,0.572,30.28,30.51,30.14,8.98,9.05,350.7,11.25,12.28,0.03794065,8.71,0.002392719,0.002875814,2.5E-07
"2018-11-22 17:40:00",26532,"CKVY",12.97,34.81,34.75,34.93,34.56,83.9,84,83.3,0.574,30.32,30.49,30.16,8.2,8.67,345.1,10.26,12.49,7.912875E-05,8.71,0.002392719,0.002875814,2.5E-07
"2018-11-22 17:45:00",26533,"CKVY",12.95,34.44,34.57,34.81,34.31,86,86,84,0.579,30.58,30.79,30.37,7.232,7.817,348.5,13.05,9.21,0,8.71,0.002319467,0.002780108,2.5E-07
"2018-11-22 17:50:00",26534,"CKVY",12.95,34.19,34.35,34.5,34.19,87,87,86,0.58,30.73,30.87,30.55,6.332,6.819,342.2,11.31,7.672,0,8.71,0.002319467,0.002780108,2.5E-07
"2018-11-22 17:55:00",26535,"CKVY",12.94,34.06,34.18,34.31,34,87.4,87.5,86.8,0.58,30.75,30.88,30.64,5.365,5.776,343.5,10.06,8.11,0,8.71,0.002319467,0.002780108,2.5E-07
"2018-11-22 18:00:00",26536,"CKVY",12.94,34.06,34.02,34.19,33.82,86.9,87.9,86.9,0.577,30.71,30.86,30.45,4.755,5.02,344.6,11.57,5.48,0,8.71,0.001533533,0.001930949,2.5E-07
"2018-11-22 18:05:00",26537,"CKVY",12.94,34.31,34.22,34.44,33.94,85.7,86.9,85.6,0.575,30.52,30.68,30.39,4.239,4.449,357.6,11.03,5.699,0,8.71,0.001533533,0.001930949,2.5E-07
"2018-11-22 18:10:00",26538,"CKVY",12.93,34.19,34.25,34.44,34,86.4,86.4,85.5,0.576,30.46,30.59,30.3,3.872,4.036,2.38,8.26,5.261,0,8.71,0.001533533,0.001930949,2.5E-07
"2018-11-22 18:15:00",26539,"CKVY",12.92,34.13,34.12,34.19,34,86,86.5,86,0.572,30.46,30.58,30.25,4.011,3.893,0.701,8.47,5.699,0,8.71,0.001338179,0.00177361,2.5E-07
"2018-11-22 18:20:00",26540,"CKVY",12.92,34.06,34.04,34.19,33.82,86.3,86.3,85.9,0.573,30.33,30.49,30.08,4.202,4.053,355.2,9.67,6.357,0,8.71,0.001338179,0.00177361,2.5E-07
"2018-11-22 18:25:00",26541,"CKVY",12.92,34,34.01,34.19,33.82,86,86.3,85.8,0.569,30.29,30.42,30.16,4.403,4.359,0.374,12.04,6.576,0,8.71,0.001338179,0.00177361,2.5E-07
"2018-11-22 18:30:00",26542,"CKVY",12.92,34.06,33.95,34.13,33.76,86.2,86.6,85.8,0.572,30.26,30.4,30.14,4.216,4.332,357.5,10.81,5.918,0,8.71,0.001352325,0.001783782,2.5E-07
"2018-11-22 18:35:00",26543,"CKVY",12.91,33.82,33.84,34.06,33.69,87.3,87.3,86.2,0.574,30.36,30.51,30.12,3.721,4.032,338.3,10.94,5.261,0,8.71,0.001352325,0.001783782,2.5E-07
"2018-11-22 18:40:00",26544,"CKVY",12.9,32.7,33.31,33.82,32.7,90.6,90.6,87.3,0.569,30.3,30.49,30.11,3.168,3.385,245.5,39.89,4.165,0,8.71,0.001352325,0.001783782,2.5E-07
"2018-11-22 18:45:00",26545,"CKVY",12.89,33.2,32.99,33.32,32.58,89.8,91.6,89.7,0.575,30.53,30.76,30.22,3.113,3.213,236.2,18.54,5.042,0,8.71,0.0009273114,0.00126047,2.5E-07
"2018-11-22 18:50:00",26546,"CKVY",12.9,32.89,32.92,33.26,32.7,90.9,91.1,89.8,0.575,30.47,30.64,30.29,3.071,3.066,275.7,15.7,3.507,0,8.71,0.0009273114,0.00126047,2.5E-07
"2018-11-22 18:55:00",26547,"CKVY",12.89,32.58,32.74,32.95,32.52,91.6,91.6,90.7,0.573,30.43,30.58,30.28,3.105,3.152,301.4,10.47,3.726,0,8.71,0.0009273114,0.00126047,2.5E-07
"2018-11-22 19:00:00",26548,"CKVY",12.89,32.58,32.62,32.71,32.46,91.9,92.2,91.5,0.575,30.55,30.69,30.4,2.565,2.788,300.7,13.15,3.069,0,8.71,0.0005769379,0.0008111225,2.5E-07
"2018-11-22 19:05:00",26549,"CKVY",12.89,32.58,32.47,32.59,32.22,92.2,93.3,91.9,0.576,30.57,30.77,30.28,2.627,2.532,214.5,19.92,4.603,0,8.71,0.0005769379,0.0008111225,2.5E-07
"2018-11-22 19:10:00",26550,"CKVY",12.89,33.08,32.84,33.15,32.52,89.3,92.2,89.2,0.57,30.39,30.63,30.14,2.507,2.597,213,16.2,4.384,0,8.71,0.0005769379,0.0008111225,2.5E-07
"2018-11-22 19:15:00",26551,"CKVY",12.89,32.84,32.94,33.21,32.71,90,90,89.3,0.568,30.21,30.41,30.07,2.55,2.515,200.3,24.19,3.069,0,8.71,0.0005136922,0.0007428871,2.5E-07
"2018-11-22 19:20:00",26552,"CKVY",12.88,32.9,32.92,33.08,32.65,89.9,90,89.5,0.57,30.24,30.38,30.05,2.132,2.445,135.5,7.665,2.85,0,8.71,0.0005136922,0.0007428871,2.5E-07
"2018-11-22 19:25:00",26553,"CKVY",12.88,32.72,32.8,32.96,32.59,91.5,91.6,89.9,0.576,30.37,30.54,30.18,1.902,1.869,142.4,6.795,4.822,0,8.71,0.0005136922,0.0007428871,2.5E-07
"2018-11-22 19:30:00",26554,"CKVY",12.88,32.35,32.38,32.72,32.22,93.7,93.9,91.6,0.58,30.58,30.96,30.31,2.507,2.205,120.2,5.671,5.48,0,8.71,0.0004163668,0.000621496,2.5E-07
"2018-11-22 19:35:00",26555,"CKVY",12.88,32.28,32.33,32.47,32.16,94.4,94.5,93.5,0.583,30.78,30.92,30.65,2.74,2.644,90.8,15.44,3.946,0,8.71,0.0004163668,0.000621496,2.5E-07
"2018-11-22 19:40:00",26556,"CKVY",12.86,32.1,32.2,32.35,31.97,95.3,95.4,94.4,0.584,30.87,30.98,30.7,2.786,2.769,137,32.41,3.069,0,8.71,0.0004163668,0.000621496,2.5E-07
"2018-11-22 19:45:00",26557,"CKVY",12.87,31.98,31.99,32.16,31.85,96.7,96.8,95.3,0.59,31,31.21,30.8,2.519,2.611,162.8,9.38,4.822,0,8.71,0.0002128837,0.0003195217,2.5E-07
"2018-11-22 19:50:00",26558,"CKVY",12.87,32.04,31.96,32.04,31.85,97.6,97.7,96.7,0.597,31.26,31.44,31.03,3.113,2.802,167.7,4.588,6.138,0,8.71,0.0002128837,0.0003195217,2.5E-07
"2018-11-22 19:55:00",26559,"CKVY",12.86,32.16,32.09,32.28,31.85,98.1,98.2,97.6,0.603,31.6,31.83,31.27,3.29,3.311,181.6,7.946,3.946,0,8.71,0.0002128837,0.0003195217,2.5E-07
"2018-11-22 20:00:00",26560,"CKVY",12.87,31.79,32.02,32.22,31.73,98.2,98.2,98,0.595,31.55,31.78,31.27,3.335,3.393,182.2,12.89,5.48,0,8.71,1.84215E-05,4.733157E-05,2.5E-07
"2018-11-22 20:05:00",26561,"CKVY",12.86,31.48,31.62,31.85,31.36,98.6,98.6,98.2,0.59,31.22,31.47,30.99,2.418,2.867,217.3,12.79,2.63,0,8.71,1.84215E-05,4.733157E-05,2.5E-07
"2018-11-22 20:10:00",26562,"CKVY",12.86,31.42,31.44,31.54,31.3,99,99,98.6,0.591,31.14,31.29,30.98,1.648,1.986,183,53.28,0.877,0,8.71,1.84215E-05,4.733157E-05,2.5E-07
"2018-11-22 20:15:00",26563,"CKVY",12.86,31.6,31.56,31.73,31.42,99.4,99.5,99,0.598,31.38,31.58,31.17,1.4,1.389,63.81,6.631,3.946,0,8.71,-0.0001238127,-0.0001498646,2.5E-07
"2018-11-22 20:20:00",26564,"CKVY",12.86,31.98,31.79,32.04,31.36,99.8,99.9,99.3,0.609,31.72,32.01,31.19,1.882,1.671,60.16,7.701,4.603,0,8.71,-0.0001238127,-0.0001498646,2.5E-07
"2018-11-22 20:25:00",26565,"CKVY",12.86,32.35,32.22,32.47,31.98,99,99.9,99,0.613,32.11,32.32,31.92,2.773,2.324,87.2,8.07,3.946,0,8.71,-0.0001238127,-0.0001498646,2.5E-07
"2018-11-22 20:30:00",26566,"CKVY",12.85,32.59,32.46,32.72,32.28,96.4,99,96.4,0.603,31.98,32.2,31.64,3.122,2.989,94.9,11.43,5.042,0,8.71,-0.0001339148,-0.0001627189,2.5E-07
"2018-11-22 20:35:00",26567,"CKVY",12.85,32.35,32.5,32.72,32.22,95.7,96.3,95.2,0.593,31.39,31.77,31.12,3.537,3.288,111,9.71,5.48,0,8.71,-0.0001339148,-0.0001627189,2.5E-07
"2018-11-22 20:40:00",26568,"CKVY",12.85,31.98,32.13,32.41,31.85,96.3,96.4,95.7,0.588,31.12,31.34,30.92,4.054,3.851,136.2,6.793,6.138,0,8.71,-0.0001339148,-0.0001627189,2.5E-07
"2018-11-22 20:45:00",26569,"CKVY",12.85,31.6,31.79,32.04,31.6,97.3,97.3,96.3,0.585,30.98,31.09,30.85,4.291,4.212,127.8,12.13,5.699,0,8.72,0.0002141116,0.0003029304,2.5E-07
"2018-11-22 20:50:00",26570,"CKVY",12.85,31.36,31.49,31.73,31.3,98.4,98.4,97.2,0.586,30.96,31.12,30.74,4.321,4.372,124.2,10.87,6.138,0,8.72,0.0002141116,0.0003029304,2.5E-07
"2018-11-22 20:55:00",26571,"CKVY",12.85,31.17,31.26,31.42,31.11,99.1,99.1,98.4,0.586,30.97,31.1,30.84,4.249,4.196,111.2,8.61,5.918,0,8.72,0.0002141116,0.0003029304,2.5E-07
"2018-11-22 21:00:00",26572,"CKVY",12.84,30.92,31.05,31.17,30.86,99.1,99.3,99.1,0.58,30.84,30.98,30.64,4.321,4.315,114.8,7.319,6.357,0,8.72,-1.120158E-05,3.84639E-06,2.5E-07
"2018-11-22 21:05:00",26573,"CKVY",12.84,30.55,30.61,30.99,30.37,99.6,99.6,99,0.574,30.41,30.79,30.15,4.309,4.228,130.7,5.67,5.699,0,8.72,-1.120158E-05,3.84639E-06,2.5E-07
"2018-11-22 21:10:00",26574,"CKVY",12.84,30.12,30.29,30.55,30.06,100,100.1,99.5,0.566,30.23,30.46,30.02,4.101,4.25,139.4,10.11,4.822,0,8.72,-1.120158E-05,3.84639E-06,2.5E-07
"2018-11-22 21:15:00",26575,"CKVY",12.83,30,30.06,30.24,29.87,100.2,100.2,100,0.564,30.08,30.25,29.91,3.926,3.981,160.5,5.272,5.042,0,8.72,-0.0001182064,-0.0001351545,2.5E-07
"2018-11-22 21:20:00",26576,"CKVY",12.83,30.37,30.23,30.37,30,100.2,100.2,100,0.573,30.27,30.41,30.02,3.76,3.862,152.2,5.703,5.48,0,8.72,-0.0001182064,-0.0001351545,2.5E-07
"2018-11-22 21:25:00",26577,"CKVY",12.83,30.37,30.35,30.49,30.24,100.1,100.2,100.1,0.572,30.38,30.52,30.27,3.843,3.83,148.2,5.627,4.603,0,8.72,-0.0001182064,-0.0001351545,2.5E-07
"2018-11-22 21:30:00",26578,"CKVY",12.83,30.43,30.36,30.49,30.24,100.1,100.2,100.1,0.574,30.4,30.53,30.27,3.524,3.712,152.3,7.703,4.603,0,8.72,-0.0001680357,-0.0002014962,2.5E-07
"2018-11-22 21:35:00",26579,"CKVY",12.83,30.61,30.49,30.74,30.24,100,100.2,100,0.578,30.52,30.78,30.24,2.871,3.187,188.7,24.48,2.85,0,8.72,-0.0001680357,-0.0002014962,2.5E-07
"2018-11-22 21:40:00",26580,"CKVY",12.82,30.31,30.38,30.74,30.24,100.1,100.2,100.1,0.571,30.42,30.78,30.27,2.426,2.63,221.4,15.96,3.946,0,8.72,-0.0001680357,-0.0002014962,2.5E-07
"2018-11-22 21:45:00",26581,"CKVY",12.83,30.99,30.65,30.99,30.24,100.1,100.2,100.1,0.587,30.68,31.03,30.29,2.558,2.422,212.2,9.27,5.042,0,8.72,-0.000189098,-0.0002368147,2.5E-07
"2018-11-22 21:50:00",26582,"CKVY",12.82,31.23,31.13,31.3,30.8,100.1,100.2,100,0.593,31.17,31.34,30.81,3.038,2.831,214.6,12.55,4.822,0,8.72,-0.000189098,-0.0002368147,2.5E-07
"2018-11-22 21:55:00",26583,"CKVY",12.82,31.3,31.22,31.36,31.11,100.2,100.2,100.1,0.595,31.26,31.4,31.13,3.117,3.109,183.4,11.32,3.946,0,8.72,-0.000189098,-0.0002368147,2.5E-07
"2018-11-22 22:00:00",26584,"CKVY",12.82,30.93,31.15,31.36,30.93,100.1,100.2,100.1,0.586,31.18,31.38,30.95,2.933,2.97,135.9,9.1,4.822,0,8.72,-0.0001876596,-0.000232971,2.5E-07
"2018-11-22 22:05:00",26585,"CKVY",12.81,30.74,30.8,31.05,30.62,100.1,100.2,100,0.581,30.83,31.09,30.64,3.344,3.105,134.5,7.846,5.699,0,8.72,-0.0001876596,-0.000232971,2.5E-07
"2018-11-22 22:10:00",26586,"CKVY",12.82,30.86,30.86,30.99,30.74,99.5,100.2,99.4,0.58,30.85,31.03,30.67,3.946,3.633,146.4,9.16,5.48,0,8.72,-0.0001876596,-0.000232971,2.5E-07
"2018-11-22 22:15:00",26587,"CKVY",12.81,30.74,30.82,30.99,30.62,98.4,99.4,98.4,0.571,30.53,30.81,30.22,4.1,4.158,132.3,6.441,4.603,0,8.72,-0.0001277279,-0.0001489974,2.5E-07
"2018-11-22 22:20:00",26588,"CKVY",12.81,30.62,30.65,30.81,30.5,98.4,98.5,98.3,0.569,30.26,30.41,30.1,3.178,3.687,112.4,11.4,3.069,0,8.72,-0.0001277279,-0.0001489974,2.5E-07
"2018-11-22 22:25:00",26589,"CKVY",12.81,30.43,30.46,30.62,30.37,98.8,98.8,98.4,0.566,30.12,30.24,30,1.796,2.494,122,5.04,1.315,0,8.72,-0.0001277279,-0.0001489974,2.5E-07
"2018-11-22 22:30:00",26590,"CKVY",12.8,30.5,30.46,30.56,30.31,98.9,98.9,98.7,0.569,30.16,30.3,29.99,0.977,1.298,124.3,5.382,1.754,0,8.72,-8.592223E-05,-9.534004E-05,2.5E-07
"2018-11-22 22:35:00",26591,"CKVY",12.81,30.38,30.47,30.62,30.31,98.5,98.9,98.5,0.563,30.14,30.35,29.95,0.985,0.856,151.8,22.06,3.288,0,8.72,-8.592223E-05,-9.534004E-05,2.5E-07
"2018-11-22 22:40:00",26592,"CKVY",12.81,30.13,30.24,30.5,30.01,98.5,98.6,98.3,0.558,29.85,30.15,29.59,2.019,1.463,198.7,6.895,4.822,0,8.72,-8.592223E-05,-9.534004E-05,2.5E-07
"2018-11-22 22:45:00",26593,"CKVY",12.79,30.25,30.16,30.38,30,98,98.6,97.9,0.557,29.76,29.91,29.61,2.761,2.522,203.3,10.7,5.261,0,8.72,-0.0001315311,-0.0001645084,2.5E-07
"2018-11-22 22:50:00",26594,"CKVY",12.79,30.5,30.39,30.56,30.13,96.9,97.9,96.9,0.557,29.75,29.86,29.53,2.692,2.813,172.7,13.28,2.63,0,8.72,-0.0001315311,-0.0001645084,2.5E-07
"2018-11-22 22:55:00",26595,"CKVY",12.8,30.31,30.44,30.62,30.25,96.6,96.9,96.3,0.551,29.58,29.78,29.38,2.441,2.53,117,39,3.946,0,8.72,-0.0001315311,-0.0001645084,2.5E-07
"2018-11-22 23:00:00",26596,"CKVY",12.8,30.25,30.19,30.38,30.01,97.7,97.8,96.6,0.556,29.48,29.7,29.27,2.563,2.411,54.48,7.064,4.822,0,8.72,3.463067E-05,7.184319E-05,2.5E-07
"2018-11-22 23:05:00",26597,"CKVY",12.79,30.26,30.26,30.38,30.07,97.4,97.9,97.4,0.555,29.67,29.83,29.48,3.144,2.865,49.42,14.15,5.042,0,8.72,3.463067E-05,7.184319E-05,2.5E-07
"2018-11-22 23:10:00",26598,"CKVY",12.79,30.69,30.61,30.87,30.26,95.4,97.4,95.4,0.553,29.75,29.99,29.48,3.281,3.278,76.11,22.5,7.234,0,8.72,3.463067E-05,7.184319E-05,2.5E-07
"2018-11-22 23:15:00",26599,"CKVY",12.79,30.63,30.72,30.87,30.5,94.9,95.5,94.6,0.548,29.45,29.71,29.15,3.203,3.273,82.2,16.7,5.042,0,8.72,0.000131382,0.0001989799,2.5E-07
"2018-11-22 23:20:00",26600,"CKVY",12.79,30.75,30.78,30.94,30.44,93.9,95,93.7,0.545,29.36,29.55,29.1,2.818,2.973,102.5,24.46,4.603,0,8.72,0.000131382,0.0001989799,2.5E-07
"2018-11-22 23:25:00",26601,"CKVY",12.79,30.69,30.73,30.87,30.57,94.6,94.7,93.9,0.548,29.3,29.41,29.11,3.05,2.891,115.4,15.19,5.48,0,8.72,0.000131382,0.0001989799,2.5E-07
"2018-11-22 23:30:00",26602,"CKVY",12.79,30.75,30.76,30.87,30.63,94.2,94.6,94,0.547,29.3,29.49,29.13,3.099,3.098,93.1,5.038,5.042,0,8.72,0.0002879934,0.0004140125,2.5E-07
"2018-11-22 23:35:00",26603,"CKVY",12.77,30.5,30.57,30.75,30.38,94.6,94.6,94.1,0.544,29.14,29.29,29,3.243,3.184,79.37,7.36,3.507,0,8.72,0.0002879934,0.0004140125,2.5E-07
"2018-11-22 23:40:00",26604,"CKVY",12.79,30.32,30.38,30.5,30.26,94.3,94.6,94.3,0.538,28.98,29.13,28.82,2.788,3.025,56.53,4.66,3.069,0,8.72,0.0002879934,0.0004140125,2.5E-07
"2018-11-22 23:45:00",26605,"CKVY",12.78,30.26,30.37,30.5,30.26,94,94.4,93.9,0.535,28.89,29.08,28.72,2.243,2.526,54.44,5.011,3.069,0,8.72,0.0002766477,0.000399747,2.5E-07
"2018-11-22 23:50:00",26606,"CKVY",12.77,29.95,30.2,30.38,29.88,93.5,94.3,93.5,0.525,28.66,28.86,28.24,1.7,1.905,90.8,32.61,2.192,0,8.72,0.0002766477,0.000399747,2.5E-07
"2018-11-22 23:55:00",26607,"CKVY",12.77,29.39,29.48,30.01,29.27,95.6,95.6,93.1,0.525,28.08,28.35,27.79,1.563,1.653,234.4,27.48,2.85,0,8.72,0.0002766477,0.000399747,2.5E-07
"2018-11-23 00:00:00",26608,"CKVY",12.77,30.13,29.74,30.2,29.33,95,96.2,95,0.538,28.7,29.1,28.23,1.39,1.439,281.5,21.22,3.946,0,8.72,7.488416E-05,0.000138569,2.5E-07
"2018-11-23 00:05:00",26609,"CKVY",12.76,29.82,30.08,30.26,29.82,92.9,95,92.8,0.52,28.5,28.92,28.01,1.487,1.413,128.3,55.39,3.288,0,8.72,7.488416E-05,0.000138569,2.5E-07
"2018-11-23 00:10:00",26610,"CKVY",12.76,29.89,29.82,29.95,29.64,93.1,93.2,92.8,0.522,28.05,28.18,27.89,1.37,1.438,119.8,12,3.288,0,8.72,7.488416E-05,0.000138569,2.5E-07
"2018-11-23 00:15:00",26611,"CKVY",12.76,29.89,29.93,30.07,29.76,92.8,93.2,92.7,0.52,28.12,28.28,27.96,1.451,1.416,117.6,7.697,2.192,0,8.72,0.0001068801,0.0001905254,2.5E-07
"2018-11-23 00:20:00",26612,"CKVY",12.76,29.95,29.88,30.01,29.76,93.1,93.2,92.6,0.523,28.06,28.28,27.89,1.316,1.394,74.02,40.37,2.63,0,8.72,0.0001068801,0.0001905254,2.5E-07
"2018-11-23 00:25:00",26613,"CKVY",12.76,30.51,30.23,30.51,29.95,91.8,93.1,91.8,0.528,28.32,28.47,28.14,1.431,1.423,55.13,15.18,3.069,0,8.72,0.0001068801,0.0001905254,2.5E-07
"2018-11-23 00:30:00",26614,"CKVY",12.76,30.63,30.68,30.94,30.39,90.3,91.8,89.5,0.522,28.31,28.53,27.89,1.668,1.413,114.2,30.71,3.946,0,8.72,0.0001618334,0.0002734822,2.5E-07
"2018-11-23 00:35:00",26615,"CKVY",12.76,30.39,30.4,30.69,30.26,91.6,91.6,90.2,0.524,28.08,28.3,27.86,3.001,2.375,138.3,3.087,5.918,0,8.72,0.0001618334,0.0002734822,2.5E-07
"2018-11-23 00:40:00",26616,"CKVY",12.75,30.02,30.25,30.45,29.96,92.2,92.2,91.4,0.52,28.13,28.29,27.96,4.146,3.527,138.9,3.844,6.357,0,8.72,0.0001618334,0.0002734822,2.5E-07
"2018-11-23 00:45:00",26617,"CKVY",12.75,29.52,29.76,30.02,29.52,93.5,93.6,92.2,0.517,27.99,28.11,27.83,4.741,4.577,139.6,4.146,4.822,0,8.72,0.0005473338,0.0007474811,2.5E-07
"2018-11-23 00:50:00",26618,"CKVY",12.75,29.52,29.5,29.65,29.34,94.4,94.4,93.5,0.521,28.01,28.22,27.77,4.548,4.703,152.9,4.873,5.261,0,8.72,0.0005473338,0.0007474811,2.5E-07
"2018-11-23 00:55:00",26619,"CKVY",12.74,30.08,29.88,30.14,29.52,92.6,94.4,92.5,0.523,28.21,28.39,28.02,3.393,4.064,155.1,15.57,3.726,0,8.72,0.0005473338,0.0007474811,2.5E-07
"2018-11-23 01:00:00",26620,"CKVY",12.75,29.89,30,30.14,29.77,93,93.1,92.4,0.521,28.1,28.23,27.97,2.44,2.824,312.3,76.79,2.411,0,8.72,0.0004572639,0.0006173285,2.5E-07
"2018-11-23 01:05:00",26621,"CKVY",12.73,29.77,29.71,29.89,29.52,94.9,95,93,0.53,28.21,28.51,27.91,1.691,2.076,24.8,14.09,2.63,0,8.72,0.0004572639,0.0006173285,2.5E-07
"2018-11-23 01:10:00",26622,"CKVY",12.74,30.14,29.9,30.26,29.65,94.1,95,94,0.533,28.59,28.8,28.37,1.307,1.294,68.41,30.74,3.288,0,8.72,0.0004572639,0.0006173285,2.5E-07
"2018-11-23 01:15:00",26623,"CKVY",12.74,30.51,30.44,30.63,30.14,92.1,94.1,91.9,0.529,28.63,28.84,28.33,1.756,1.641,141.5,44.75,3.288,0,8.72,0.0001206057,0.0002057954,2.5E-07
"2018-11-23 01:20:00",26624,"CKVY",12.73,30.63,30.61,30.76,30.32,90.6,92.1,90.4,0.523,28.3,28.49,28.09,1.981,1.822,140,9.06,3.288,0,8.72,0.0001206057,0.0002057954,2.5E-07
"2018-11-23 01:25:00",26625,"CKVY",12.73,30.26,30.38,30.7,30.2,91.5,92.2,90.6,0.521,28.2,28.38,28.05,2.799,2.507,184.7,13.26,4.165,0,8.72,0.0001206057,0.0002057954,2.5E-07
"2018-11-23 01:30:00",26626,"CKVY",12.72,30.39,30.35,30.51,30.14,90.3,91.5,90.2,0.517,27.97,28.2,27.81,3.104,2.886,191.8,10.71,5.261,0,8.72,0.0004376391,0.0006376543,2.5E-07
"2018-11-23 01:35:00",26627,"CKVY",12.71,30.32,30.35,30.51,30.2,92.5,92.5,90.2,0.528,28.09,28.41,27.79,3.435,3.293,186.6,11.17,5.261,0,8.72,0.0004376391,0.0006376543,2.5E-07
"2018-11-23 01:40:00",26628,"CKVY",12.71,30.08,30.13,30.32,29.95,95.4,95.4,92.4,0.539,28.6,28.95,28.28,3.492,3.446,179.4,6.226,4.384,0,8.72,0.0004376391,0.0006376543,2.5E-07
"2018-11-23 01:45:00",26629,"CKVY",12.72,30.39,30.14,30.39,29.89,97.9,97.9,95.4,0.56,29.3,29.86,28.8,3.306,3.458,175.7,10.75,4.384,0,8.73,0.0003628491,0.000504528,2.5E-07
"2018-11-23 01:50:00",26630,"CKVY",12.72,31.13,30.61,31.13,30.2,99.9,99.9,97.9,0.589,30.32,31.11,29.68,2.718,3.02,182.7,21.34,3.946,0,8.73,0.0003628491,0.000504528,2.5E-07
"2018-11-23 01:55:00",26631,"CKVY",12.71,31.44,31.4,31.62,31.07,100.1,100.2,99.9,0.598,31.43,31.67,31.05,2.293,2.493,206.9,13.99,4.384,0,8.73,0.0003628491,0.000504528,2.5E-07
"2018-11-23 02:00:00",26632,"CKVY",12.71,31.62,31.54,31.62,31.44,100.2,100.2,100.1,0.602,31.57,31.67,31.47,1.797,2.046,178.7,19.4,2.63,0,8.74,-0.0001658418,-0.0002064049,2.5E-07
"2018-11-23 02:05:00",26633,"CKVY",12.71,31.37,31.47,31.62,31.31,100.1,100.2,100,0.596,31.51,31.67,31.34,1.677,1.713,136.8,8.75,2.411,0,8.74,-0.0001658418,-0.0002064049,2.5E-07
"2018-11-23 02:10:00",26634,"CKVY",12.7,31.13,31.26,31.38,31.13,100.1,100.2,100.1,0.59,31.29,31.42,31.14,1.883,1.744,119.6,6.898,3.946,0,8.74,-0.0001658418,-0.0002064049,2.5E-07
"2018-11-23 02:15:00",26635,"CKVY",12.7,31,31.1,31.25,30.88,100.1,100.2,100.1,0.587,31.14,31.3,30.91,2.217,2.02,115.2,5.315,3.069,0,8.74,-0.0002166729,-0.0002864854,2.5E-07
"2018-11-23 02:20:00",26636,"CKVY",12.7,30.88,30.97,31.07,30.82,100.2,100.2,100.1,0.585,31.01,31.11,30.85,2.652,2.466,104.6,5.281,3.507,0,8.74,-0.0002166729,-0.0002864854,2.5E-07
"2018-11-23 02:25:00",26637,"CKVY",12.69,30.76,30.83,30.94,30.7,100.2,100.2,100.1,0.582,30.86,30.99,30.71,2.606,2.652,115,6.316,3.507,0,8.74,-0.0002166729,-0.0002864854,2.5E-07
"2018-11-23 02:30:00",26638,"CKVY",12.69,30.76,30.67,30.94,30.45,100.2,100.2,100.1,0.582,30.7,30.99,30.49,2.342,2.525,173.2,28.87,3.069,0,8.74,-0.0001957997,-0.0002479141,2.5E-07
"2018-11-23 02:35:00",26639,"CKVY",12.69,32.24,31.54,32.24,30.51,97.9,100.2,97.9,0.604,31.52,32.22,30.54,2.68,2.442,210.2,25.48,8.99,0,8.74,-0.0001957997,-0.0002479141,2.5E-07
"2018-11-23 02:40:00",26640,"CKVY",12.68,32.67,32.6,32.86,32.12,92.3,97.8,92,0.579,31,31.7,30.49,3.427,3.031,223.1,10.46,9.86,0,8.74,-0.0001957997,-0.0002479141,2.5E-07
"2018-11-23 02:45:00",26641,"CKVY",12.68,32.74,32.79,32.98,32.61,90.5,92.3,90.4,0.569,30.41,30.76,30.21,4.642,4.059,231.8,11.47,9.43,0,8.74,0.0002843183,0.0004072787,2.5E-07
"2018-11-23 02:50:00",26642,"CKVY",12.67,33.05,33.01,33.23,32.67,88.8,90.4,88.4,0.566,30.16,30.37,29.89,5.424,5.047,213.9,20.71,10.3,0,8.74,0.0002843183,0.0004072787,2.5E-07
"2018-11-23 02:55:00",26643,"CKVY",12.67,32,32.27,33.11,31.93,89,89.4,87.8,0.544,29.31,30.11,29.05,5.482,5.463,229.2,7.924,9.43,0,8.74,0.0002843183,0.0004072787,2.5E-07
"2018-11-23 03:00:00",26644,"CKVY",12.65,31.75,31.69,32.06,31.5,90.3,90.5,88.9,0.546,29.04,29.31,28.81,5.377,5.334,231.6,7.848,6.795,0,8.74,0.00111202,0.001419081,2.5E-07
"2018-11-23 03:05:00",26645,"CKVY",12.65,32.74,32.19,32.74,31.62,88.5,90.4,88.5,0.557,29.52,29.75,29.1,5.409,5.376,225.7,10.79,9.43,0,8.74,0.00111202,0.001419081,2.5E-07
"2018-11-23 03:10:00",26646,"CKVY",12.64,33.11,32.89,33.11,32.61,87,88.5,86.9,0.556,29.64,29.77,29.49,6.029,5.78,234.9,8.32,10.3,0,8.74,0.00111202,0.001419081,2.5E-07
"2018-11-23 03:15:00",26647,"CKVY",12.65,32.73,32.9,33.11,32.73,88.2,88.2,87,0.555,29.62,29.73,29.51,6.469,6.285,228.8,7.828,8.33,0,8.74,0.001295612,0.001630202,2.5E-07
"2018-11-23 03:20:00",26648,"CKVY",12.65,32.8,32.68,32.86,32.49,88,88.9,88,0.555,29.67,29.78,29.47,6.27,6.37,222.8,7.603,9.43,0,8.74,0.001295612,0.001630202,2.5E-07
"2018-11-23 03:25:00",26649,"CKVY",12.64,32.86,32.96,33.29,32.67,87,88,86.2,0.55,29.52,29.88,29.27,5.668,5.915,224.8,16.69,8.33,0,8.74,0.001295612,0.001630202,2.5E-07
"2018-11-23 03:30:00",26650,"CKVY",12.64,33.72,33.32,33.79,32.73,83.6,87,83.4,0.547,29.3,29.47,29.12,6.276,5.935,222.3,9.65,11.62,0,8.74,0.001529139,0.001911273,2.5E-07
"2018-11-23 03:35:00",26651,"CKVY",12.63,33.1,33.5,33.72,33.1,85.1,85.2,83.5,0.543,29.25,29.38,29.06,6.448,6.509,220.2,9.59,9.64,0,8.74,0.001529139,0.001911273,2.5E-07
"2018-11-23 03:40:00",26652,"CKVY",12.64,33.23,33.16,33.47,32.86,83.1,85.2,82.8,0.533,28.94,29.22,28.6,6.915,6.72,213.7,10.64,10.74,0,8.74,0.001529139,0.001911273,2.5E-07
"2018-11-23 03:45:00",26653,"CKVY",12.63,32.42,32.79,33.29,32.36,84.6,84.9,83.1,0.526,28.49,28.77,28.22,5.986,6.47,219.5,9.54,9.21,0,8.74,0.001945017,0.002402828,2.5E-07
"2018-11-23 03:50:00",26654,"CKVY",12.62,31.86,32.1,32.48,31.8,85.1,86,84.4,0.517,28.13,28.5,27.87,5.852,5.858,210,10.6,7.891,0,8.74,0.001945017,0.002402828,2.5E-07
"2018-11-23 03:55:00",26655,"CKVY",12.62,30.69,31.24,31.99,30.63,86.8,86.8,84.9,0.503,27.48,27.98,27.16,4.814,5.428,222.2,8.6,6.138,0,8.74,0.001945017,0.002402828,2.5E-07
"2018-11-23 04:00:00",26656,"CKVY",12.62,30.44,30.55,30.75,30.38,88.5,88.6,86.8,0.508,27.32,27.54,27.11,3.504,4.136,225.1,22.78,2.63,0,8.74,0.001398166,0.001782079,2.5E-07
"2018-11-23 04:05:00",26657,"CKVY",12.61,29.39,29.95,30.57,29.33,93.3,93.3,87.9,0.513,27.37,27.7,26.93,2.991,3.103,161,19.85,6.795,0,8.74,0.001398166,0.001782079,2.5E-07
"2018-11-23 04:10:00",26658,"CKVY",12.61,28.4,28.98,29.39,28.4,95.8,95.9,93.3,0.505,27.72,27.99,27.33,3.357,3.069,155.1,11.15,5.48,0,8.74,0.001398166,0.001782079,2.5E-07
"2018-11-23 04:15:00",26659,"CKVY",12.61,28.03,28.17,28.4,27.91,97.9,98,95.8,0.509,27.46,27.71,27.16,4.306,3.932,140.2,9.3,5.918,0,8.74,0.0003461439,0.0004810873,2.5E-07
"2018-11-23 04:20:00",26660,"CKVY",12.59,27.91,27.93,28.09,27.72,98.4,98.5,97.9,0.509,27.5,27.73,27.2,4.211,4.307,139.1,9.97,5.699,0,8.74,0.0003461439,0.0004810873,2.5E-07
"2018-11-23 04:25:00",26661,"CKVY",12.6,27.91,27.82,27.97,27.6,98.7,98.8,98.1,0.51,27.45,27.67,27.14,4.331,4.241,152,5.981,7.234,0,8.73,0.0003461439,0.0004810873,2.5E-07
"2018-11-23 04:30:00",26662,"CKVY",12.6,28.03,27.91,28.03,27.78,98.6,98.7,98.4,0.512,27.56,27.71,27.38,4.059,4.145,150.7,8.34,4.822,0,8.73,3.6665E-06,2.147369E-05,2.5E-07
"2018-11-23 04:35:00",26663,"CKVY",12.6,28.96,28.34,29.02,27.85,99.3,99.5,98.5,0.536,28.07,28.87,27.49,4.083,4.064,164.6,12.26,6.357,0,8.73,3.6665E-06,2.147369E-05,2.5E-07
"2018-11-23 04:40:00",26664,"CKVY",12.59,29.58,29.26,29.58,28.9,96.9,99.3,96.9,0.536,28.79,28.94,28.62,4.304,4.196,172,6.66,7.672,0,8.73,3.6665E-06,2.147369E-05,2.5E-07
"2018-11-23 04:45:00",26665,"CKVY",12.59,30.2,29.87,30.26,29.45,94.7,96.9,94.7,0.538,28.79,28.92,28.62,5.454,4.899,176.4,8.29,9.64,0,8.73,9.420713E-05,0.0001380409,2.5E-07
"2018-11-23 04:50:00",26666,"CKVY",12.57,31.25,30.59,31.25,30.07,90.7,94.8,90.7,0.537,28.85,28.98,28.72,6.024,5.774,182.8,9.55,8.11,0,8.73,9.420713E-05,0.0001380409,2.5E-07
"2018-11-23 04:55:00",26667,"CKVY",12.59,33.6,32.14,33.72,31.25,83,90.7,83,0.541,28.96,29.39,28.68,6.731,6.281,206.3,19.78,12.71,0,8.74,9.420713E-05,0.0001380409,2.5E-07
"2018-11-23 05:00:00",26668,"CKVY",12.57,33.85,33.81,33.97,33.6,79.99,82.9,79.99,0.526,28.7,29.1,28.33,7.545,7.066,234,11.94,14.91,0,8.74,0.0014814,0.001836788,2.5E-07
"2018-11-23 05:05:00",26669,"CKVY",12.58,33.48,33.67,34.03,33.23,81.1,81.5,79.61,0.525,28.35,28.56,28.16,8.43,8.07,223.6,9.46,13.15,0,8.74,0.0014814,0.001836788,2.5E-07
"2018-11-23 05:10:00",26670,"CKVY",12.58,33.48,33.57,33.73,33.36,80.4,81,80,0.521,28.17,28.35,27.98,8.6,8.65,211.3,11.03,10.96,0,8.74,0.0014814,0.001836788,2.5E-07
"2018-11-23 05:15:00",26671,"CKVY",12.57,32.99,33.2,33.6,32.74,81.1,81.6,79.89,0.515,27.91,28.17,27.7,7.803,8.21,204,9.94,9.43,0,8.74,0.002712195,0.003249827,2.5E-07
"2018-11-23 05:20:00",26672,"CKVY",12.57,33.85,33.4,33.97,32.92,77.93,81.1,77.93,0.513,27.82,27.97,27.65,7.296,7.524,194.8,10.69,10.08,0,8.74,0.002712195,0.003249827,2.5E-07
"2018-11-23 05:25:00",26673,"CKVY",12.57,33.23,33.52,33.97,33.17,80.1,80.1,78,0.514,27.75,27.89,27.6,6.84,7.023,200.3,9.97,12.28,0,8.74,0.002712195,0.003249827,2.5E-07
"2018-11-23 05:30:00",26674,"CKVY",12.56,33.48,33.31,33.73,32.92,80.5,81,79.65,0.522,27.92,28.27,27.68,7.066,6.962,198,16.97,13.37,0,8.74,0.00265137,0.003235275,2.5E-07
"2018-11-23 05:35:00",26675,"CKVY",12.57,33.66,33.36,33.72,32.98,82.8,83.6,80.6,0.541,28.71,29.15,28.13,7.717,7.264,229.2,14.12,16,0,8.75,0.00265137,0.003235275,2.5E-07
"2018-11-23 05:40:00",26676,"CKVY",12.56,33.85,33.82,33.97,33.66,82.7,83.3,82.3,0.544,29.12,29.32,28.95,8.38,8.16,248.6,11.29,14.69,0,8.75,0.00265137,0.003235275,2.5E-07
"2018-11-23 05:45:00",26677,"CKVY",12.57,34.03,34.15,34.34,33.72,82.4,82.7,80.4,0.546,28.99,29.31,28.77,8.93,8.69,239.6,11.05,15.34,0,8.75,0.002455758,0.002957718,2.5E-07
"2018-11-23 05:50:00",26678,"CKVY",12.56,33.6,33.85,34.1,33.54,87.1,87.1,82.3,0.568,29.71,30.19,29.12,9.42,9.24,253.7,11.9,17.76,0,8.75,0.002455758,0.002957718,2.5E-07
"2018-11-23 05:55:00",26679,"CKVY",12.56,32.74,33.14,33.6,32.67,93.3,93.3,87.1,0.587,30.59,31.13,30.09,9.35,9.29,283.2,13.67,11.62,0,8.75,0.002455758,0.002957718,2.5E-07
"2018-11-23 06:00:00",26680,"CKVY",12.56,32.18,32.42,32.86,32.11,98.1,98.2,93.3,0.604,31.41,31.79,31.04,9.26,9.03,307.1,10.49,20.17,0,8.75,0.001362039,0.001617382,2.5E-07
"2018-11-23 06:05:00",26681,"CKVY",12.56,29.82,31.04,32.36,29.82,98.9,98.9,96.7,0.553,30.5,31.95,29.51,11.84,10.45,313.1,13.07,30.25,0,8.76,0.001362039,0.001617382,2.5E-07
"2018-11-23 06:10:00",26682,"CKVY",12.56,29.7,29.73,29.89,29.58,95.8,99.2,95.8,0.533,29.28,29.63,28.58,14.87,13.34,303.9,10.42,27.4,0,8.76,0.001362039,0.001617382,2.5E-07
"2018-11-23 06:15:00",26683,"CKVY",12.56,29.82,29.69,29.89,29.58,91.6,95.8,91.5,0.512,28.26,28.71,27.62,16.75,16.05,309.7,10.34,23.67,0,8.76,0.0004061852,0.0004667063,2.5E-07
"2018-11-23 06:20:00",26684,"CKVY",12.55,30.13,29.98,30.26,29.64,86,91.6,86,0.487,27.05,27.72,26.43,14.64,15.88,311.7,12.06,20.6,0,8.76,0.0004061852,0.0004667063,2.5E-07
"2018-11-23 06:25:00",26685,"CKVY",12.55,30.57,30.51,30.69,30.07,84.1,85.9,82.6,0.485,26.08,26.48,25.88,12.92,13.93,319,12.86,22.58,0,8.76,0.0004061852,0.0004667063,2.5E-07
"2018-11-23 06:30:00",26686,"CKVY",12.56,30.44,30.49,30.69,30.32,85.6,85.7,84,0.491,26.53,26.71,26.26,12.04,12.48,316.6,10.67,17.1,0,8.76,0.002118906,0.002389581,2.5E-07
"2018-11-23 06:35:00",26687,"CKVY",12.56,30.38,30.37,30.5,30.26,85.2,86.1,85.1,0.487,26.55,26.73,26.39,11.46,11.72,322.8,9.84,14.91,0,8.76,0.002118906,0.002389581,2.5E-07
"2018-11-23 06:40:00",26688,"CKVY",12.56,30.26,30.33,30.5,30.19,85.8,85.9,85.2,0.488,26.52,26.67,26.37,10.22,10.69,333.5,11.37,12.71,0,8.76,0.002118906,0.002389581,2.5E-07
"2018-11-23 06:45:00",26689,"CKVY",12.56,30.07,30.15,30.38,30.01,87.3,87.4,85.8,0.493,26.69,26.89,26.45,8.89,9.5,334.3,11.59,11.84,0,8.76,0.001905774,0.002210115,2.5E-07
"2018-11-23 06:50:00",26690,"CKVY",12.55,30.26,30.16,30.26,30.01,87.2,87.5,86.7,0.496,26.8,26.97,26.61,8.45,8.63,341.5,14.14,13.59,0,8.76,0.001905774,0.002210115,2.5E-07
"2018-11-23 06:55:00",26691,"CKVY",12.55,30.26,30.35,30.57,30.13,85.5,87.2,82.2,0.486,26.12,26.9,25.6,8.26,8.54,343.9,10.03,16.66,0,8.76,0.001905774,0.002210115,2.5E-07
"2018-11-23 07:00:00",26692,"CKVY",12.56,30.19,30.26,30.38,30.13,83.7,85.8,83.6,0.475,26.21,26.57,25.82,7.68,8.1,346.2,10.7,8.77,0,8.76,0.001827427,0.00217585,2.5E-07
"2018-11-23 07:05:00",26693,"CKVY",12.55,30.26,30.24,30.38,30.07,85.2,85.4,83.5,0.485,26.17,26.45,25.71,6.801,7.205,351.8,11.47,8.99,0.0006934047,8.76,0.001827427,0.00217585,2.5E-07
"2018-11-23 07:10:00",26694,"CKVY",12.55,30.5,30.3,30.5,30.13,82.6,85.2,82.5,0.475,26.08,26.41,25.65,6.241,6.302,356.5,12.12,9.64,0.0421951,8.76,0.001827427,0.00217585,2.5E-07
"2018-11-23 07:15:00",26695,"CKVY",12.55,30.44,30.43,30.57,30.26,78.96,82.5,78.96,0.453,25.32,25.74,24.64,6.526,6.3,10.43,11.69,9.86,0.1586675,8.76,0.001895759,0.002325376,0.0003534444
"2018-11-23 07:20:00",26696,"CKVY",12.55,30.38,30.38,30.5,30.26,77.51,79.78,77.51,0.443,24.53,24.92,24.09,7.042,6.807,1.511,10.39,10.52,0.4259551,8.76,0.001895759,0.002325376,0.0003534444
"2018-11-23 07:25:00",26697,"CKVY",12.55,30.5,30.41,30.57,30.26,76.21,77.65,75.59,0.438,23.98,24.27,23.66,7.37,7.241,0.212,10.2,11.62,0.8844513,8.76,0.001895759,0.002325376,0.0003534444
"2018-11-23 07:30:00",26698,"CKVY",12.55,30.38,30.33,30.5,30.13,74.01,76.96,74.01,0.423,23.7,23.96,23.09,7.308,7.312,352.8,11.12,11.62,1.402886,8.76,0.002758652,0.003342604,0.004482035
"2018-11-23 07:35:00",26699,"CKVY",12.55,30.38,30.51,30.69,30.38,74.66,74.87,73.7,0.427,23.31,23.52,23.07,6.874,7.231,343.6,13.57,10.52,2.054176,8.76,0.002758652,0.003342604,0.004482035
"2018-11-23 07:40:00",26700,"CKVY",12.55,30.26,30.42,30.57,30.26,74.9,74.9,73.87,0.426,23.27,23.42,23.1,5.95,6.509,342.7,9.94,7.672,3.07876,8.76,0.002758652,0.003342604,0.004482035
"2018-11-23 07:45:00",26701,"CKVY",12.55,30.38,30.37,30.57,30.13,74.7,75.38,72.98,0.427,23.13,23.49,22.82,5.222,5.646,333.6,12.4,9.43,4.308078,8.76,0.005018838,0.009129182,0.01314855
"2018-11-23 07:50:00",26702,"CKVY",12.55,29.89,30,30.32,29.82,76.42,76.66,74.66,0.428,23.39,23.61,23.17,3.742,4.385,311,14.77,3.069,5.960541,8.76,0.005018838,0.009129182,0.01314855
"2018-11-23 07:55:00",26703,"CKVY",12.56,29.76,29.82,29.95,29.64,76.38,76.73,76.14,0.426,23.32,23.43,23.18,2.707,3.152,348.4,10.9,2.411,8.886769,8.76,0.005018838,0.009129182,0.01314855
"2018-11-23 08:00:00",26704,"CKVY",12.56,29.64,29.8,29.95,29.58,77.66,77.69,75.9,0.431,23.32,23.59,23.09,1.961,2.333,21.53,11.1,3.726,12.61252,8.76,0.001928984,0.004082984,0.02987733
"2018-11-23 08:05:00",26705,"CKVY",12.59,29.83,29.71,29.89,29.52,76.83,77.69,76.25,0.43,23.37,23.59,23.16,1.749,1.883,3.726,30.18,2.85,17.96405,8.76,0.001928984,0.004082984,0.02987733
"2018-11-23 08:10:00",26706,"CKVY",12.62,29.89,29.8,29.95,29.7,76.01,76.9,76.01,0.426,23.36,23.51,23.18,1.209,1.474,311.3,44.04,0.438,25.0957,8.76,0.001928984,0.004082984,0.02987733
"2018-11-23 08:15:00",26707,"CKVY",12.64,29.64,29.88,30.02,29.58,77.76,77.86,75.39,0.432,23.26,23.65,23,0.629,0.843,123.1,49.94,2.192,33.97779,8.76,0.0006184056,0.00160186,0.05849603
"2018-11-23 08:20:00",26708,"CKVY",12.66,29.58,29.57,29.71,29.4,77.49,77.93,77.18,0.429,23.45,23.63,23.3,0.802,0.681,166,12.74,2.411,44.10104,8.76,0.0006184056,0.00160186,0.05849603
"2018-11-23 08:25:00",26709,"CKVY",12.71,29.09,29.32,29.71,29.03,79,79.48,77.49,0.429,23.53,23.77,23.26,1.604,1.185,148.4,16.69,3.069,51.41587,8.76,0.0006184056,0.00160186,0.05849603
"2018-11-23 08:30:00",26710,"CKVY",12.76,29.46,28.88,29.46,28.53,77.69,80.1,77.69,0.428,23.35,23.57,23.12,2.292,1.987,75.72,16.52,4.165,62.28771,8.76,0.00249478,0.003437719,0.0920822
"2018-11-23 08:35:00",26711,"CKVY",12.8,29.71,29.6,29.83,29.33,77.66,77.8,77.14,0.432,23.43,23.69,23.14,2.499,2.436,58.23,6.02,3.726,71.06066,8.76,0.00249478,0.003437719,0.0920822
"2018-11-23 08:40:00",26712,"CKVY",12.84,29.89,29.74,29.95,29.58,77.66,78.04,77.11,0.435,23.63,23.81,23.47,2.34,2.491,47.7,10.65,3.288,78.40733,8.76,0.00249478,0.003437719,0.0920822
"2018-11-23 08:45:00",26713,"CKVY",12.88,29.7,29.93,30.26,29.64,78.24,78.27,75.08,0.435,23.58,23.84,23.06,2.055,2.202,112.2,30.46,2.63,80.48238,8.76,0.005845163,0.00767875,0.1270041
"2018-11-23 08:50:00",26714,"CKVY",12.9,29.15,29.35,29.7,29.03,79.82,80.1,78.24,0.434,23.73,23.92,23.52,1.898,1.917,121.6,24.93,2.63,80.88315,8.76,0.005845163,0.00767875,0.1270041
"2018-11-23 08:55:00",26715,"CKVY",12.96,29.95,29.55,30.02,29.15,76.25,79.86,76.25,0.429,23.55,23.81,23.27,1.966,1.868,130.5,20.31,3.507,83.74586,8.76,0.005845163,0.00767875,0.1270041
"2018-11-23 09:00:00",26716,"CKVY",13.04,30.64,30.31,30.64,29.89,73.95,76.25,73.95,0.427,23.3,23.45,23.12,1.888,1.948,155.2,8.63,2.85,89.2077,8.76,0.007587085,0.009276181,0.1618987
"2018-11-23 09:05:00",26717,"CKVY",13.12,31.13,30.85,31.13,30.45,71.54,73.95,71.54,0.422,23.2,23.45,22.92,1.926,1.931,166.1,21.64,3.726,103.156,8.76,0.007587085,0.009276181,0.1618987
"2018-11-23 09:10:00",26718,"CKVY",13.23,30.63,30.8,31.13,30.57,75.18,75.18,71.2,0.435,23.22,23.81,22.75,1.983,1.996,131.1,13.18,3.069,117.9123,8.76,0.007587085,0.009276181,0.1618987
"2018-11-23 09:15:00",26719,"CKVY",13.33,30.88,30.68,30.94,30.45,73.95,75.25,73.71,0.432,23.45,23.74,23.21,2.157,2.146,123.8,7.026,3.507,135.0815,8.76,0.01103834,0.01326873,0.1959869
"2018-11-23 09:20:00",26720,"CKVY",13.35,31.19,31.13,31.31,30.82,73.12,74.02,73.02,0.432,23.63,23.78,23.49,1.948,2.024,175.5,20.07,2.411,139.6049,8.76,0.01103834,0.01326873,0.1959869
"2018-11-23 09:25:00",26721,"CKVY",13.35,30.88,30.97,31.25,30.76,76.14,76.18,73.09,0.444,23.77,24.39,23.4,2.392,2.07,153.6,3.322,5.042,131.8298,8.76,0.01103834,0.01326873,0.1959869
"2018-11-23 09:30:00",26722,"CKVY",13.35,31.13,30.86,31.19,30.63,77.73,79.58,76.21,0.458,24.82,25.3,24.28,3.275,2.766,170.9,7.528,6.357,113.3809,8.76,0.01072549,0.01299818,0.2283243
"2018-11-23 09:35:00",26723,"CKVY",13.35,31.19,31.16,31.25,31.01,77.32,78.07,77.18,0.457,24.95,25.2,24.81,4.438,3.882,169.2,6.211,6.138,101.3178,8.76,0.01072549,0.01299818,0.2283243
"2018-11-23 09:40:00",26724,"CKVY",13.37,31.13,31.11,31.19,31,77.55,78.41,77.11,0.457,24.99,25.24,24.69,4.833,4.699,169.7,7.217,6.576,98.68323,8.76,0.01072549,0.01299818,0.2283243
"2018-11-23 09:45:00",26725,"CKVY",13.38,31,31.03,31.19,30.88,77.52,78.07,77.07,0.455,24.84,25.1,24.57,4.611,4.716,154.2,6.553,5.261,102.0795,8.76,0.01182859,0.0150759,0.2587527
"2018-11-23 09:50:00",26726,"CKVY",13.41,31.38,31.07,31.44,30.82,76.08,78.79,76.08,0.453,25,25.31,24.7,4.495,4.525,174.2,6.224,6.357,105.7464,8.76,0.01182859,0.0150759,0.2587527
"2018-11-23 09:55:00",26727,"CKVY",13.48,31.44,31.45,31.62,31.25,73.74,76.08,73.22,0.44,24.3,24.82,23.75,4.691,4.589,151,11.89,7.453,117.8215,8.76,0.01182859,0.0150759,0.2587527
"2018-11-23 10:00:00",26728,"CKVY",13.55,32.11,31.57,32.11,31.25,70.71,75.46,70.71,0.434,24.11,24.66,23.43,4.708,4.766,156.2,18.96,5.699,134.0886,8.76,0.01486665,0.01866651,0.2875564
"2018-11-23 10:05:00",26729,"CKVY",13.66,32.79,32.48,32.79,32.05,68.72,70.64,67.96,0.433,23.41,23.69,23.12,4.017,4.412,207,25.31,3.507,153.7203,8.76,0.01486665,0.01866651,0.2875564
"2018-11-23 10:10:00",26730,"CKVY",13.69,32.92,32.93,33.1,32.79,68,68.72,67.17,0.431,23.45,23.71,23.17,3.184,3.569,275.4,48.31,5.042,173.5846,8.76,0.01486665,0.01866651,0.2875564
"2018-11-23 10:15:00",26731,"CKVY",13.65,32.98,32.99,33.1,32.85,69.23,69.23,67.34,0.44,23.73,24.09,23.31,2.879,3,310.8,12.82,5.699,182.8623,8.76,0.0189075,0.02326812,0.3142551
"2018-11-23 10:20:00",26732,"CKVY",13.59,32.92,32.98,33.16,32.79,69.13,69.34,68.24,0.438,23.91,24.17,23.59,3.417,3.111,299.6,12.32,6.576,177.2548,8.76,0.0189075,0.02326812,0.3142551
"2018-11-23 10:25:00",26733,"CKVY",13.55,32.98,32.93,33.04,32.79,69.64,69.64,68.3,0.442,23.91,24.2,23.51,3.406,3.465,286.1,12.65,4.165,158.927,8.76,0.0189075,0.02326812,0.3142551
"2018-11-23 10:30:00",26734,"CKVY",13.66,33.41,33.17,33.47,32.92,67.41,69.64,67.38,0.436,23.9,24.33,23.64,2.927,3.184,305.2,9.17,3.288,148.931,8.76,0.01734666,0.02129053,0.3378017
"2018-11-23 10:35:00",26735,"CKVY",13.99,34.58,33.96,34.58,33.29,63.7,68.17,63.66,0.432,23.83,24.47,23.45,1.722,2.363,321.8,36.11,1.315,167.3705,8.76,0.01734666,0.02129053,0.3378017
"2018-11-23 10:40:00",26736,"CKVY",13.9,34.7,35.14,35.57,34.52,65.41,65.41,62.18,0.445,23.88,24.37,23.44,1.04,1.305,175.6,53.88,2.411,212.7724,8.76,0.01734666,0.02129053,0.3378017
"2018-11-23 10:45:00",26737,"CKVY",13.88,33.28,33.8,34.7,33.15,71.11,71.39,65.41,0.457,24.49,25.13,24.03,1.408,1.139,121.1,6.468,3.946,241.6823,8.77,0.02428592,0.02757408,0.3587005
"2018-11-23 10:50:00",26738,"CKVY",13.85,33.21,33.18,33.34,32.97,70.56,71.32,69.81,0.453,24.7,25,24.27,2.508,1.957,98.4,9.99,5.261,244.1148,8.77,0.02428592,0.02757408,0.3587005
"2018-11-23 10:55:00",26739,"CKVY",13.82,32.9,33.15,33.4,32.84,74.96,75.44,69.81,0.475,25.22,26.06,24.4,3.789,3.098,98.3,12.31,8.11,226.2192,8.77,0.02428592,0.02757408,0.3587005
"2018-11-23 11:00:00",26740,"CKVY",13.8,32.84,32.81,32.96,32.66,75.51,77.09,74.96,0.477,26.08,26.42,25.72,4.917,4.379,91,7.434,8.55,220.6179,8.77,0.02220385,0.02599421,0.3761207
"2018-11-23 11:05:00",26741,"CKVY",13.79,33.58,33.31,33.64,32.84,70.87,75.92,69.15,0.461,25.28,26.44,24.42,5.498,5.163,122.1,25.76,8.77,226.4559,8.77,0.02220385,0.02599421,0.3761207
"2018-11-23 11:10:00",26742,"CKVY",13.78,33.34,33.52,33.77,33.27,70.35,71.73,68.81,0.453,24.8,25.33,24.45,6.248,5.92,177.6,28.22,12.28,225.9717,8.77,0.02220385,0.02599421,0.3761207
"2018-11-23 11:15:00",26743,"CKVY",13.78,33.77,33.57,33.83,33.21,70.08,71.18,70.01,0.46,25,25.49,24.52,5.696,5.791,190.4,19.76,10.96,222.8377,8.77,0.02303463,0.02862099,0.3913879
"2018-11-23 11:20:00",26744,"CKVY",13.78,32.59,33.39,33.83,32.53,76.91,76.91,70.04,0.481,25.59,26.16,24.99,7.072,6.074,176.3,9.84,17.97,211.9387,8.77,0.02303463,0.02862099,0.3913879
"2018-11-23 11:25:00",26745,"CKVY",13.78,32.34,32.38,32.59,32.22,78.59,79.31,76.95,0.487,26.38,26.78,26.01,8.74,8.09,178.1,8.62,16.44,203.2877,8.77,0.02303463,0.02862099,0.3913879
"2018-11-23 11:30:00",26746,"CKVY",13.79,32.58,32.43,32.58,32.28,78.59,79.28,77.15,0.491,26.41,26.77,25.99,10.97,10.03,179.8,8.38,16.44,200.1844,8.76,0.0205303,0.0260711,0.4027734
"2018-11-23 11:35:00",26747,"CKVY",13.79,32.52,32.66,32.83,32.46,77.69,78.65,77.35,0.485,26.56,26.87,26.27,11.45,11.48,178.8,9.01,15.78,204.0025,8.76,0.0205303,0.0260711,0.4027734
"2018-11-23 11:40:00",26748,"CKVY",13.8,32.64,32.53,32.7,32.46,78.45,78.69,77.49,0.492,26.48,26.76,26.21,10.67,11,183.4,10.36,12.93,213.4086,8.76,0.0205303,0.0260711,0.4027734
"2018-11-23 11:45:00",26749,"CKVY",13.8,32.83,32.68,32.89,32.52,76.87,78.52,76.8,0.485,26.58,26.79,26.36,10.07,10.47,183.1,10.57,16.66,218.9746,8.76,0.02136357,0.0274949,0.4113848
"2018-11-23 11:50:00",26750,"CKVY",13.8,33.38,33.09,33.45,32.77,75.7,77.52,75.43,0.489,26.46,26.73,26.17,9.08,9.7,185.8,9.42,12.28,231.6658,8.76,0.02136357,0.0274949,0.4113848
"2018-11-23 11:55:00",26751,"CKVY",13.81,33.94,33.69,34.06,33.32,72.47,75.8,69.59,0.479,25.94,26.7,25.06,8.37,8.62,186.8,12.35,12.93,257.1974,8.76,0.02136357,0.0274949,0.4113848
"2018-11-23 12:00:00",26752,"CKVY",13.81,34.19,34.1,34.37,33.82,71.44,72.95,70.34,0.476,25.89,26.25,25.43,7.664,7.985,186.2,11.1,12.49,294.2979,8.76,0.02835441,0.03525148,0.4173055
"2018-11-23 12:05:00",26753,"CKVY",13.81,34.93,34.51,34.93,34.06,71.48,72.54,71.17,0.491,26.37,26.75,25.8,6.625,7.087,185.3,13.85,8.99,326.2441,8.77,0.02835441,0.03525148,0.4173055
"2018-11-23 12:10:00",26754,"CKVY",13.81,35.18,34.87,35.18,34.56,70.93,71.44,68.8,0.492,26.14,26.7,25.7,6.678,6.805,174.5,10.53,14.25,356.0487,8.77,0.02835441,0.03525148,0.4173055
"2018-11-23 12:15:00",26755,"CKVY",13.82,36.72,35.65,36.72,34.99,65.46,71.44,64.71,0.483,25.88,27,25.03,4.807,5.862,190.2,39.63,6.795,383.3345,8.77,0.03561151,0.04283027,0.4197085
"2018-11-23 12:20:00",26756,"CKVY",13.82,36.91,37.21,37.59,36.66,58.11,65.53,56.88,0.432,24.53,26.33,23.26,3.51,4.084,302,34.52,3.288,392.0228,8.77,0.03561151,0.04283027,0.4197085
"2018-11-23 12:25:00",26757,"CKVY",13.82,35.8,36.49,37.09,35.73,59.08,61.21,58.18,0.42,23.61,24.18,22.9,2.157,2.629,313.4,22.21,6.138,388.1736,8.77,0.03561151,0.04283027,0.4197085
"2018-11-23 12:30:00",26758,"CKVY",13.82,35.8,36.01,36.23,35.73,61.45,64.26,58.66,0.437,23.98,25.32,22.68,2.513,2.036,292.1,24.13,5.918,350.7771,8.77,0.03466543,0.04046765,0.420119
"2018-11-23 12:35:00",26759,"CKVY",13.83,35.86,35.66,35.92,35.49,60.07,64.09,58.87,0.428,23.72,24.74,22.71,4.209,3.255,276.2,15.99,11.4,327.6393,8.77,0.03466543,0.04046765,0.420119
"2018-11-23 12:40:00",26760,"CKVY",13.83,35.92,35.91,36.04,35.73,64.23,64.23,58.66,0.459,23.7,25.02,22.8,5.912,5.182,260.9,9.24,12.49,318.4094,8.77,0.03466543,0.04046765,0.420119
"2018-11-23 12:45:00",26761,"CKVY",13.83,34.55,35.25,35.92,34.43,66.56,66.56,58.25,0.45,23.38,25.1,22.08,8.04,7.031,264.7,11.93,14.47,312.7241,8.77,0.03251078,0.03998359,0.4162984
"2018-11-23 12:50:00",26762,"CKVY",13.82,35.29,34.89,35.35,34.37,63.74,67.55,62.64,0.444,24.53,25.25,23.59,9.67,8.99,250.1,9.14,16.44,315.2398,8.77,0.03251078,0.03998359,0.4162984
"2018-11-23 12:55:00",26763,"CKVY",13.82,34.3,34.86,35.48,34.18,66.9,67.27,63.67,0.448,24.56,25.2,24.11,10.56,10.02,260,11.5,17.54,328.9392,8.77,0.03251078,0.03998359,0.4162984
"2018-11-23 13:00:00",26764,"CKVY",13.83,34.3,34.27,34.42,34.18,67.45,67.75,65.18,0.452,24.21,24.88,23.76,11,10.92,266.4,9.44,14.03,314.8873,8.77,0.03130184,0.04071953,0.4085205
"2018-11-23 13:05:00",26765,"CKVY",13.82,33.81,34.19,34.49,33.81,71.84,72.36,67.1,0.472,25.11,25.98,24.48,10.64,10.84,256.2,8.57,14.03,298.3304,8.77,0.03130184,0.04071953,0.4085205
"2018-11-23 13:10:00",26766,"CKVY",13.82,34.79,34.17,34.92,33.74,70.54,72.56,69.75,0.482,25.88,26.36,25.23,9.34,10.1,260.7,12.11,10.74,266.8295,8.76,0.03130184,0.04071953,0.4085205
"2018-11-23 13:15:00",26767,"CKVY",13.83,34.92,34.52,35.04,34.3,73.59,73.59,69.78,0.505,26.37,27.42,25.7,8.17,8.67,251.6,13.2,10.08,302.7083,8.76,0.03016269,0.03830669,0.3972664
"2018-11-23 13:20:00",26768,"CKVY",13.83,35.04,35.08,35.35,34.67,70.43,73.63,68.27,0.486,26.34,27.48,25.46,7.467,7.856,247.3,9.15,12.06,366.9885,8.76,0.03016269,0.03830669,0.3972664
"2018-11-23 13:25:00",26769,"CKVY",13.83,35.23,35.14,35.35,34.86,69.47,70.71,67.2,0.483,25.94,26.7,25.34,7.674,7.481,244.3,9.37,11.18,414.479,8.76,0.03016269,0.03830669,0.3972664
"2018-11-23 13:30:00",26770,"CKVY",13.82,35.16,35.09,35.29,34.79,70.43,70.47,66.41,0.488,25.75,26.53,24.81,8.2,7.968,251.7,11.01,14.47,433.0602,8.76,0.03740386,0.04546528,0.3835566
"2018-11-23 13:35:00",26771,"CKVY",13.83,35.41,35.19,35.41,34.98,70.74,70.95,66.76,0.495,26.08,26.89,25.05,7.661,7.979,257.8,12.18,10.74,409.0649,8.77,0.03740386,0.04546528,0.3835566
"2018-11-23 13:40:00",26772,"CKVY",13.83,35.16,35.16,35.47,34.92,67.89,70.74,66.52,0.471,25.69,26.9,25.14,7.578,7.693,264.4,8.82,10.74,378.8144,8.76,0.03740386,0.04546528,0.3835566
"2018-11-23 13:45:00",26773,"CKVY",13.83,35.6,35.48,35.84,35.16,67.48,70.74,66.93,0.476,26.15,27.21,25.49,6.931,7.249,256.3,9.38,10.3,369.6151,8.76,0.03323486,0.04112932,0.3669663
"2018-11-23 13:50:00",26774,"CKVY",13.82,36.03,35.77,36.03,35.6,66.45,69.13,65.28,0.477,25.83,26.78,25.2,6.799,6.822,257.3,11.69,8.99,373.3078,8.76,0.03323486,0.04112932,0.3669663
"2018-11-23 13:55:00",26775,"CKVY",13.82,35.91,36.1,36.4,35.91,62.5,67.82,62.5,0.446,25.62,26.56,24.36,5.771,6.254,264.4,12.21,7.453,385.003,8.77,0.03323486,0.04112932,0.3669663
"2018-11-23 14:00:00",26776,"CKVY",13.83,36.27,36.14,36.4,35.78,60.78,66.79,60.02,0.44,25.12,26.24,23.62,5.357,5.546,250.2,13.91,8.33,377.9355,8.77,0.03388831,0.04164696,0.3476622
"2018-11-23 14:05:00",26777,"CKVY",13.83,36.58,36.38,36.82,35.96,55.01,61.26,54.53,0.403,23.18,24.14,21.76,5.486,5.375,293.7,15.58,8.99,351.3932,8.77,0.03388831,0.04164696,0.3476622
"2018-11-23 14:10:00",26778,"CKVY",13.82,36.7,36.62,36.76,36.45,56.93,57.82,54.87,0.419,22.55,23.2,21.77,5.854,5.685,310.2,17.61,8.33,331.5958,8.77,0.03388831,0.04164696,0.3476622
"2018-11-23 14:15:00",26779,"CKVY",13.83,36.39,36.5,36.76,36.2,56.1,57.41,52.6,0.408,21.92,23.06,20.66,6.257,6.102,313,13.23,11.84,310.8125,8.77,0.03135439,0.04008458,0.326725
"2018-11-23 14:20:00",26780,"CKVY",13.83,35.96,36.25,36.51,35.96,54.76,57.75,54.15,0.392,21.93,22.87,21.05,6.197,6.232,300.7,20.17,8.99,293.5032,8.77,0.03135439,0.04008458,0.326725
"2018-11-23 14:25:00",26781,"CKVY",13.83,36.02,36.06,36.26,35.89,55.24,58.3,54.52,0.396,21.93,22.89,21.16,5.794,5.952,331.3,17.66,8.33,259.0853,8.77,0.03135439,0.04008458,0.326725
"2018-11-23 14:30:00",26782,"CKVY",13.83,35.65,35.91,36.14,35.65,53.36,57.06,52.88,0.377,21.24,22.24,20.24,5.372,5.503,327.8,16.38,7.891,227.1986,8.76,0.02515663,0.03377806,0.302008
"2018-11-23 14:35:00",26783,"CKVY",13.53,35.52,35.54,35.77,35.4,57.89,58.64,53.32,0.407,21.25,22.51,20.35,4.839,5.153,327.6,12.49,7.891,182.3033,8.76,0.02515663,0.03377806,0.302008
"2018-11-23 14:40:00",26784,"CKVY",13.27,35.03,35.17,35.46,34.9,55.69,57.89,54.42,0.384,20.89,22.11,20.25,4.777,4.86,337.9,9.63,6.357,130.5059,8.76,0.02515663,0.03377806,0.302008
"2018-11-23 14:45:00",26785,"CKVY",13.21,34.9,34.96,35.09,34.84,57.34,58.71,55.42,0.393,21.49,22.04,20.59,3.806,4.332,337.5,10.31,4.822,81.26604,8.76,0.01473417,0.02145782,0.2746147
"2018-11-23 14:50:00",26786,"CKVY",13.22,34.9,34.89,35.03,34.78,57.61,57.89,55.28,0.395,21.12,21.59,20.44,3.411,3.619,339.2,6.915,4.822,54.17347,8.76,0.01473417,0.02145782,0.2746147
"2018-11-23 14:55:00",26787,"CKVY",13.24,34.9,34.84,34.97,34.72,56.96,59.09,55.66,0.391,21.6,22.06,20.54,2.624,3.027,335.1,9.63,3.288,47.417,8.76,0.01473417,0.02145782,0.2746147
"2018-11-23 15:00:00",26788,"CKVY",13.27,34.9,34.92,35.03,34.72,58.95,59.06,56.76,0.405,21.63,22.13,21.06,2.182,2.409,21.46,18.08,2.192,47.09964,8.76,0.01077489,0.01527371,0.2446695
"2018-11-23 15:05:00",26789,"CKVY",13.31,33.92,34.46,35.03,33.79,70.28,70.66,58.3,0.464,24.13,25.52,21.65,2.085,2.04,98,16.2,4.384,51.85956,8.76,0.01077489,0.01527371,0.2446695
"2018-11-23 15:10:00",26790,"CKVY",13.2,33.67,33.76,33.92,33.67,73.17,73.17,70.11,0.478,25.46,26.03,24.97,2.385,2.241,86,8.48,4.165,55.82915,8.76,0.01077489,0.01527371,0.2446695
"2018-11-23 15:15:00",26791,"CKVY",13.16,33.61,33.63,33.79,33.55,73.37,74.71,71.55,0.478,26.11,26.5,25.34,2.43,2.409,98.7,17.74,1.973,53.70326,8.76,0.008384484,0.01093853,0.2116149
"2018-11-23 15:20:00",26792,"CKVY",13.13,34.04,33.77,34.1,33.48,65.92,73.44,64.31,0.437,24.46,26.09,23.15,2.339,2.366,162.2,17.41,5.261,44.52913,8.76,0.008384484,0.01093853,0.2116149
"2018-11-23 15:25:00",26793,"CKVY",13.19,34.1,34.08,34.22,33.85,69.56,69.56,64.86,0.462,24.23,25.26,23.36,2.085,2.269,159.2,20.07,7.014,37.32196,8.76,0.008384484,0.01093853,0.2116149
"2018-11-23 15:30:00",26794,"CKVY",13.19,33.98,33.95,34.16,33.79,72.1,72.1,69.56,0.477,25.43,25.95,25.07,2.254,2.198,147.9,8.13,2.85,38.87573,8.76,0.007568394,0.01020906,0.1784714
"2018-11-23 15:35:00",26795,"CKVY",13.19,33.85,33.92,34.04,33.79,72.03,72.1,70.59,0.474,25.65,25.97,25.29,1.802,2.048,129.7,19.82,2.63,42.50714,8.76,0.007568394,0.01020906,0.1784714
"2018-11-23 15:40:00",26796,"CKVY",13.26,33.98,33.94,34.11,33.79,71.08,72.1,70.91,0.47,25.68,25.95,25.45,1.164,1.427,66.46,22.92,1.754,46.86468,8.76,0.007568394,0.01020906,0.1784714
"2018-11-23 15:45:00",26797,"CKVY",13.23,34.05,34.06,34.17,33.92,69.98,71.42,69.16,0.464,25.35,25.84,25.01,0.659,0.909,86.8,8.81,1.534,49.03062,8.76,0.006653171,0.008421368,0.143802
"2018-11-23 15:50:00",26798,"CKVY",13.2,33.93,34.05,34.17,33.87,70.05,71.77,69.68,0.462,25.5,25.91,25.14,0.56,0.629,34.2,18.34,1.534,50.64574,8.76,0.006653171,0.008421368,0.143802
"2018-11-23 15:55:00",26799,"CKVY",13.17,33.99,34.04,34.18,33.93,68.51,70.6,68.51,0.453,25.09,25.51,24.73,0.591,0.54,358.1,13.86,1.315,49.26057,8.76,0.006653171,0.008421368,0.143802
"2018-11-23 16:00:00",26800,"CKVY",13.11,33.99,34.04,34.18,33.93,67.31,69.71,66.62,0.445,24.78,25.26,24,1.045,0.752,344.8,5.269,2.63,43.6887,8.76,0.004405125,0.005336935,0.1089503
"2018-11-23 16:05:00",26801,"CKVY",13.08,33.74,33.78,33.99,33.62,64.56,67.99,62.09,0.423,23.24,24.48,22.09,1.485,1.289,357.3,7.713,3.288,37.77677,8.76,0.004405125,0.005336935,0.1089503
"2018-11-23 16:10:00",26802,"CKVY",13.06,33.43,33.53,33.8,33.31,64.63,67.65,64.63,0.418,23.53,24.01,22.7,2.263,1.885,347.5,8.6,4.603,30.71496,8.76,0.004405125,0.005336935,0.1089503
"2018-11-23 16:15:00",26803,"CKVY",13.05,33.31,33.38,33.5,33.25,68.13,68.13,64.42,0.439,23.11,23.96,22.61,2.496,2.417,357.8,7.945,3.507,25.44292,8.75,0.00496366,0.00724104,0.07475834
"2018-11-23 16:20:00",26804,"CKVY",13.04,33.06,33.19,33.43,33,69.88,70.05,67.03,0.445,24.04,24.43,23.38,2.576,2.571,11.18,11.41,3.946,22.65583,8.75,0.00496366,0.00724104,0.07475834
"2018-11-23 16:25:00",26805,"CKVY",13.03,32.82,32.96,33.19,32.82,71.98,71.98,69.02,0.454,24.35,24.82,23.96,2.289,2.437,2.172,9.37,3.288,21.29326,8.75,0.00496366,0.00724104,0.07475834
"2018-11-23 16:30:00",26806,"CKVY",12.99,32.63,32.66,32.88,32.45,73.28,73.28,72.05,0.459,24.89,25.12,24.66,2.101,2.222,11.65,7.24,3.288,19.91849,8.75,0.003031653,0.00530783,0.04271597
"2018-11-23 16:35:00",26807,"CKVY",12.98,32.38,32.47,32.63,32.32,75.52,75.89,73.28,0.468,25.32,25.7,24.92,1.86,1.942,16.78,15.82,3.069,16.85102,8.75,0.003031653,0.00530783,0.04271597
"2018-11-23 16:40:00",26808,"CKVY",12.98,32.2,32.28,32.45,32.07,77.23,77.27,75.41,0.476,25.6,25.89,25.31,2.069,1.923,7.849,14.01,3.946,13.06848,8.75,0.003031653,0.00530783,0.04271597
"2018-11-23 16:45:00",26809,"CKVY",12.98,31.83,32.05,32.2,31.83,78.64,78.78,76.51,0.477,25.89,26.16,25.54,2.675,2.301,354.4,7.537,4.822,9.324166,8.75,0.001566758,0.003109933,0.01978511
"2018-11-23 16:50:00",26810,"CKVY",12.96,31.71,31.76,31.95,31.64,80.3,81,78.61,0.484,26.32,26.57,25.88,3.03,2.851,3.233,5.338,4.384,6.388028,8.75,0.001566758,0.003109933,0.01978511
"2018-11-23 16:55:00",26811,"CKVY",12.96,31.53,31.64,31.77,31.46,81.1,81.7,80.2,0.486,26.52,26.73,26.3,3.109,3.064,357.3,10,4.384,4.200363,8.75,0.001566758,0.003109933,0.01978511
"2018-11-23 17:00:00",26812,"CKVY",12.95,31.34,31.44,31.65,31.28,82.4,82.8,81.1,0.49,26.62,26.96,26.31,2.74,2.952,350.3,10.18,4.384,2.657458,8.75,0.001699815,0.002302042,0.008190233
"2018-11-23 17:05:00",26813,"CKVY",12.95,31.16,31.21,31.41,31.04,84.3,84.3,82.4,0.498,26.78,26.99,26.52,2.798,2.748,339,13.86,4.603,1.623227,8.75,0.001699815,0.002302042,0.008190233
"2018-11-23 17:10:00",26814,"CKVY",12.94,30.85,30.91,31.22,30.73,86.3,86.3,84.4,0.503,27.05,27.26,26.86,3.159,3,331.8,10.86,5.699,1.022037,8.75,0.001699815,0.002302042,0.008190233
"2018-11-23 17:15:00",26815,"CKVY",12.94,30.85,30.8,30.91,30.6,87,87,85.7,0.507,27.19,27.44,26.96,3.284,3.272,348.1,14.68,5.042,0.6350402,8.75,0.001297716,0.00175509,0.001812419
"2018-11-23 17:20:00",26816,"CKVY",12.93,30.66,30.7,30.85,30.48,87.7,88,87,0.508,27.46,27.64,27.23,3.203,3.242,0.08,17.09,4.822,0.3280904,8.75,0.001297716,0.00175509,0.001812419
"2018-11-23 17:25:00",26817,"CKVY",12.93,30.48,30.55,30.73,30.42,88.5,88.6,87.7,0.508,27.49,27.67,27.3,2.846,3.03,20.29,21.39,4.165,0.1253108,8.75,0.001297716,0.00175509,0.001812419
"2018-11-23 17:30:00",26818,"CKVY",12.93,30.36,30.43,30.54,30.29,89.5,89.5,88.4,0.511,27.54,27.68,27.35,3.05,2.906,26.44,12.75,6.138,0.02232822,8.75,0.001013568,0.001366819,2.5E-07
"2018-11-23 17:35:00",26819,"CKVY",12.92,30.36,30.29,30.42,30.17,90.4,90.4,89.5,0.517,27.69,27.88,27.54,3.267,3.165,15.7,13.43,5.261,1.266059E-06,8.75,0.001013568,0.001366819,2.5E-07
"2018-11-23 17:40:00",26820,"CKVY",12.92,30.17,30.21,30.29,30.05,91.6,91.6,90.4,0.519,27.87,28.07,27.71,3.12,3.177,15.11,11.63,3.288,0,8.75,0.001013568,0.001366819,2.5E-07
"2018-11-23 17:45:00",26821,"CKVY",12.91,30.17,30.19,30.29,30.05,91.3,91.6,90.9,0.518,27.95,28.07,27.78,2.676,2.963,23.12,11.16,4.603,0,8.75,0.0008104856,0.001089044,2.5E-07
"2018-11-23 17:50:00",26822,"CKVY",12.9,30.17,30.21,30.29,29.98,92.3,92.4,90.9,0.524,28.02,28.3,27.74,1.879,2.252,171.8,62.6,2.192,0,8.76,0.0008104856,0.001089044,2.5E-07
"2018-11-23 17:55:00",26823,"CKVY",12.9,30.11,30.16,30.23,30.05,93,93,91.9,0.526,28.16,28.46,27.99,1.242,1.556,141.9,67.43,1.315,0,8.76,0.0008104856,0.001089044,2.5E-07
"2018-11-23 18:00:00",26824,"CKVY",12.9,30.05,30.03,30.23,29.86,94.5,94.5,93,0.533,28.46,28.69,28.26,0.863,0.908,225.9,14.89,4.384,0,8.76,0.0004473542,0.0006531663,2.5E-07
"2018-11-23 18:05:00",26825,"CKVY",12.89,29.68,29.85,30.05,29.61,95.2,95.3,94.4,0.529,28.57,28.75,28.36,1.129,1.013,272,29.17,4.384,0,8.76,0.0004473542,0.0006531663,2.5E-07
"2018-11-23 18:10:00",26826,"CKVY",12.89,29.49,29.59,29.74,29.43,96.4,96.4,95.2,0.532,28.58,28.73,28.42,1.909,1.539,269.9,6.292,3.507,0,8.76,0.0004473542,0.0006531663,2.5E-07
"2018-11-23 18:15:00",26827,"CKVY",12.89,29.43,29.46,29.62,29.37,97.2,97.3,96.4,0.535,28.68,28.84,28.51,2.422,2.228,282.2,6.634,3.726,0,8.76,0.0002661327,0.0003847685,2.5E-07
"2018-11-23 18:20:00",26828,"CKVY",12.89,29.56,29.44,29.62,29.25,97.3,97.6,97.2,0.539,28.8,29.01,28.59,2.475,2.526,261.8,29.17,3.726,0,8.76,0.0002661327,0.0003847685,2.5E-07
"2018-11-23 18:25:00",26829,"CKVY",12.88,29.5,29.47,29.68,29.25,97.4,97.5,97.1,0.538,28.81,29.03,28.61,2.417,2.47,262,13.63,4.603,0,8.76,0.0002661327,0.0003847685,2.5E-07
"2018-11-23 18:30:00",26830,"CKVY",12.88,29.44,29.44,29.5,29.32,97.6,97.7,97.4,0.537,28.82,28.92,28.69,2.094,2.235,257.8,15.53,2.85,0,8.76,0.0002244108,0.0003071209,2.5E-07
"2018-11-23 18:35:00",26831,"CKVY",12.87,29.38,29.4,29.5,29.19,97.8,97.9,97.6,0.537,28.84,28.96,28.6,1.862,1.955,217,9.88,2.192,0,8.76,0.0002244108,0.0003071209,2.5E-07
"2018-11-23 18:40:00",26832,"CKVY",12.88,29.5,29.41,29.56,29.32,97.8,98,97.7,0.54,28.88,29.04,28.78,1.943,1.795,196.1,11.07,5.918,0,8.76,0.0002244108,0.0003071209,2.5E-07
"2018-11-23 18:45:00",26833,"CKVY",12.87,29.32,29.39,29.5,29.25,98,98.1,97.6,0.537,28.83,28.95,28.67,2.502,2.223,230.2,8.28,4.603,0,8.76,0.0001830944,0.0002554592,2.5E-07
"2018-11-23 18:50:00",26834,"CKVY",12.87,29.25,29.26,29.38,29.13,98.6,98.6,98,0.538,28.85,28.95,28.65,3.189,2.811,227.4,6.503,4.165,0,8.76,0.0001830944,0.0002554592,2.5E-07
"2018-11-23 18:55:00",26835,"CKVY",12.88,29.25,29.27,29.38,29.13,98.7,98.8,98.5,0.539,28.93,29.06,28.78,3.214,3.295,222.4,9.37,3.946,0,8.76,0.0001830944,0.0002554592,2.5E-07
"2018-11-23 19:00:00",26836,"CKVY",12.87,29.25,29.26,29.38,29.13,98.7,98.8,98.6,0.539,28.93,29.05,28.8,2.896,3.091,239.2,10.26,3.288,0,8.76,0.000157266,0.0002069053,2.5E-07
"2018-11-23 19:05:00",26837,"CKVY",12.87,29.38,29.29,29.44,29.13,98.4,98.7,98.3,0.54,28.91,29.04,28.77,2.326,2.664,242.5,4.352,3.288,0,8.76,0.000157266,0.0002069053,2.5E-07
"2018-11-23 19:10:00",26838,"CKVY",12.87,29.25,29.31,29.44,29.25,98.2,98.4,98.1,0.536,28.87,29,28.79,1.761,2.131,268.7,46.11,3.507,0,8.76,0.000157266,0.0002069053,2.5E-07
"2018-11-23 19:15:00",26839,"CKVY",12.87,29.38,29.34,29.44,29.25,98.1,98.2,98,0.539,28.87,28.97,28.77,1.513,1.652,297.5,27.77,3.069,0,8.76,0.0001581123,0.0002176088,2.5E-07
"2018-11-23 19:20:00",26840,"CKVY",12.86,29.32,29.34,29.44,29.19,98,98.1,98,0.537,28.86,28.98,28.71,1.281,1.314,20.3,7.237,2.63,0,8.76,0.0001581123,0.0002176088,2.5E-07
"2018-11-23 19:25:00",26841,"CKVY",12.86,29.5,29.43,29.56,29.26,97.8,98.1,97.8,0.54,28.92,29.04,28.77,0.922,1.02,35.36,46.85,1.534,0,8.76,0.0001581123,0.0002176088,2.5E-07
"2018-11-23 19:30:00",26842,"CKVY",12.85,29.57,29.52,29.63,29.44,97.8,97.8,97.7,0.541,28.96,29.08,28.86,0.67,0.769,338,6.834,1.754,0,8.76,0.0001355149,0.0002009578,2.5E-07
"2018-11-23 19:35:00",26843,"CKVY",12.85,29.69,29.58,29.75,29.44,98,98.1,97.7,0.545,29.06,29.27,28.87,0.698,0.697,313.7,29.13,1.973,0,8.76,0.0001355149,0.0002009578,2.5E-07
"2018-11-23 19:40:00",26844,"CKVY",12.85,29.75,29.76,29.87,29.63,97.4,98.1,97.4,0.543,29.17,29.34,29.04,0.725,0.671,17.3,1.97,1.315,0,8.76,0.0001355149,0.0002009578,2.5E-07
"2018-11-23 19:45:00",26845,"CKVY",12.85,29.88,29.79,29.94,29.63,97.8,97.8,97.4,0.548,29.2,29.39,28.98,0.582,0.637,311.7,45.6,1.534,0,8.76,0.000121779,0.0001862681,2.5E-07
"2018-11-23 19:50:00",26846,"CKVY",12.85,29.75,29.84,29.94,29.69,98,98,97.8,0.546,29.32,29.45,29.17,0.492,0.538,199.7,10.41,1.315,0,8.76,0.000121779,0.0001862681,2.5E-07
"2018-11-23 19:55:00",26847,"CKVY",12.85,29.88,29.83,29.94,29.69,98.2,98.2,98,0.55,29.36,29.48,29.23,0.712,0.596,186.2,9.92,2.192,0,8.76,0.000121779,0.0001862681,2.5E-07
"2018-11-23 20:00:00",26848,"CKVY",12.84,29.82,29.79,29.88,29.69,98.7,98.8,98.1,0.552,29.39,29.55,29.26,1.302,1.042,215.7,11.99,2.85,0,8.76,0.0001142842,0.0001732068,2.5E-07
"2018-11-23 20:05:00",26849,"CKVY",12.85,29.76,29.82,30.01,29.63,98.5,98.9,98.4,0.549,29.51,29.7,29.32,1.959,1.616,159.4,9.45,3.726,0,8.77,0.0001142842,0.0001732068,2.5E-07
"2018-11-23 20:10:00",26850,"CKVY",12.85,29.82,29.78,29.88,29.7,98,98.5,97.9,0.548,29.32,29.49,29.2,2.522,2.281,149.2,5.575,3.288,0,8.77,0.0001142842,0.0001732068,2.5E-07
"2018-11-23 20:15:00",26851,"CKVY",12.84,29.82,29.87,30.01,29.7,98.4,98.4,98,0.55,29.43,29.59,29.2,2.819,2.675,171.5,8.2,3.726,0,8.77,0.0001560829,0.0002144063,2.5E-07
"2018-11-23 20:20:00",26852,"CKVY",12.83,29.64,29.73,29.88,29.58,98.7,98.7,98.3,0.548,29.34,29.49,29.21,2.978,2.934,201.1,9.09,4.384,0,8.77,0.0001560829,0.0002144063,2.5E-07
"2018-11-23 20:25:00",26853,"CKVY",12.84,29.76,29.65,29.76,29.51,99,99.1,98.7,0.552,29.38,29.52,29.24,3.198,3.069,182.8,8.17,4.165,0,8.77,0.0001560829,0.0002144063,2.5E-07
"2018-11-23 20:30:00",26854,"CKVY",12.84,29.88,29.78,30.01,29.58,99,99.1,98.9,0.555,29.53,29.76,29.32,3.001,3.192,199.7,26.68,4.384,0,8.77,0.0001414381,0.0001856644,2.5E-07
"2018-11-23 20:35:00",26855,"CKVY",12.84,29.82,29.89,30.01,29.76,98.3,99,98.3,0.549,29.52,29.71,29.33,2.718,2.862,183.1,10.92,3.726,0,8.77,0.0001414381,0.0001856644,2.5E-07
"2018-11-23 20:40:00",26856,"CKVY",12.84,29.88,29.87,30.01,29.76,98.5,98.5,98.3,0.552,29.46,29.61,29.33,2.498,2.635,167.6,8.59,3.288,0,8.77,0.0001414381,0.0001856644,2.5E-07
"2018-11-23 20:45:00",26857,"CKVY",12.82,29.82,29.8,29.88,29.7,98.9,98.9,98.5,0.553,29.47,29.6,29.34,2.48,2.354,128.3,15.4,3.288,0,8.77,0.0001546422,0.0002076788,2.5E-07
"2018-11-23 20:50:00",26858,"CKVY",12.82,29.57,29.64,29.82,29.45,99.4,99.5,98.8,0.55,29.42,29.55,29.29,2.74,2.573,119.4,4.114,4.603,0,8.77,0.0001546422,0.0002076788,2.5E-07
"2018-11-23 20:55:00",26859,"CKVY",12.83,29.58,29.52,29.64,29.39,99.9,99.9,99.4,0.553,29.44,29.61,29.31,3.068,2.872,123.5,4.649,4.603,0,8.77,0.0001546422,0.0002076788,2.5E-07
"2018-11-23 21:00:00",26860,"CKVY",12.83,29.58,29.54,29.64,29.45,100.1,100.2,99.9,0.554,29.57,29.68,29.45,3.447,3.262,121.1,6.114,4.822,0,8.77,7.206958E-05,9.25017E-05,2.5E-07
"2018-11-23 21:05:00",26861,"CKVY",12.83,29.51,29.57,29.7,29.39,100.2,100.2,100.1,0.553,29.6,29.74,29.41,3.601,3.556,116.4,4.809,4.603,0,8.77,7.206958E-05,9.25017E-05,2.5E-07
"2018-11-23 21:10:00",26862,"CKVY",12.82,29.64,29.65,29.76,29.51,100.1,100.2,100.1,0.556,29.68,29.81,29.53,3.832,3.734,132.2,6.057,5.261,0,8.77,7.206958E-05,9.25017E-05,2.5E-07
"2018-11-23 21:15:00",26863,"CKVY",12.82,29.64,29.68,29.76,29.58,100.1,100.2,100.1,0.556,29.71,29.81,29.6,4.01,3.988,128.8,4.428,5.261,0,8.77,2.623822E-05,2.961156E-05,2.5E-07
"2018-11-23 21:20:00",26864,"CKVY",12.82,29.64,29.68,29.76,29.51,100.1,100.2,100.1,0.556,29.71,29.81,29.54,3.812,3.917,138,7.697,4.384,0,8.77,2.623822E-05,2.961156E-05,2.5E-07
"2018-11-23 21:25:00",26865,"CKVY",12.82,29.76,29.74,29.82,29.64,100.1,100.2,100.1,0.558,29.77,29.87,29.66,3.446,3.607,155.5,8.19,4.165,0,8.78,2.623822E-05,2.961156E-05,2.5E-07
"2018-11-23 21:30:00",26866,"CKVY",12.82,29.7,29.74,29.82,29.64,100.2,100.2,100.1,0.557,29.77,29.87,29.66,3.484,3.387,157.8,2.996,5.261,0,8.78,2.71444E-05,3.086363E-05,2.5E-07
"2018-11-23 21:35:00",26867,"CKVY",12.81,29.7,29.69,29.76,29.58,100.1,100.2,100.1,0.557,29.72,29.81,29.59,3.913,3.686,162.4,10.51,5.918,0,8.78,2.71444E-05,3.086363E-05,2.5E-07
"2018-11-23 21:40:00",26868,"CKVY",12.82,29.7,29.71,29.82,29.58,100.1,100.2,100.1,0.557,29.74,29.85,29.61,4.28,4.128,174,5.102,5.699,0,8.78,2.71444E-05,3.086363E-05,2.5E-07
"2018-11-23 21:45:00",26869,"CKVY",12.82,29.64,29.7,29.76,29.64,100.1,100.2,100.1,0.556,29.74,29.81,29.66,4.319,4.344,164.8,8.48,5.48,0,8.78,2.46603E-05,2.741472E-05,2.5E-07
"2018-11-23 21:50:00",26870,"CKVY",12.81,29.76,29.69,29.76,29.51,100.1,100.2,100.1,0.558,29.73,29.81,29.54,4.385,4.34,168,7.395,6.138,0,8.78,2.46603E-05,2.741472E-05,2.5E-07
"2018-11-23 21:55:00",26871,"CKVY",12.81,29.76,29.71,29.82,29.58,100.2,100.2,100.1,0.559,29.74,29.86,29.62,4.688,4.494,163.3,6.413,6.795,0,8.78,2.46603E-05,2.741472E-05,2.5E-07
"2018-11-23 22:00:00",26872,"CKVY",12.81,29.95,29.85,30.01,29.64,100.1,100.2,100,0.562,29.88,30.05,29.66,5.188,4.957,166.3,10.91,7.891,0,8.78,2.139193E-05,2.303953E-05,2.5E-07
"2018-11-23 22:05:00",26873,"CKVY",12.81,30.07,29.96,30.07,29.76,100.1,100.2,100,0.566,29.99,30.12,29.79,5.66,5.439,167.8,7.13,8.33,0,8.78,2.139193E-05,2.303953E-05,2.5E-07
"2018-11-23 22:10:00",26874,"CKVY",12.81,30.13,30.08,30.19,29.88,100.2,100.2,100.1,0.567,30.12,30.24,29.92,5.721,5.7,174.3,9.38,7.014,0,8.78,2.139193E-05,2.303953E-05,2.5E-07
"2018-11-23 22:15:00",26875,"CKVY",12.8,30.38,30.25,30.44,30.01,100.2,100.2,100.1,0.573,30.28,30.47,30.04,6.103,5.892,162.4,10.44,8.77,0,8.78,1.632597E-05,1.652616E-05,2.5E-07
"2018-11-23 22:20:00",26876,"CKVY",12.8,30.57,30.42,30.57,30.26,100.2,100.2,100.1,0.577,30.46,30.6,30.28,6.135,6.146,165.6,6.604,8.77,0,8.78,1.632597E-05,1.652616E-05,2.5E-07
"2018-11-23 22:25:00",26877,"CKVY",12.8,30.5,30.54,30.63,30.44,100.2,100.2,100.1,0.576,30.58,30.67,30.47,6.051,6.169,168.6,7.757,7.234,0,8.79,1.632597E-05,1.652616E-05,2.5E-07
"2018-11-23 22:30:00",26878,"CKVY",12.8,30.75,30.57,30.75,30.44,100.1,100.2,100.1,0.581,30.61,30.8,30.47,5.027,5.561,171.8,10.34,5.918,0,8.79,1.486963E-05,1.469397E-05,2.5E-07
"2018-11-23 22:35:00",26879,"CKVY",12.8,30.63,30.68,30.81,30.44,100.1,100.2,100.1,0.578,30.71,30.86,30.47,4.069,4.564,178.6,15.85,5.042,0,8.79,1.486963E-05,1.469397E-05,2.5E-07
"2018-11-23 22:40:00",26880,"CKVY",12.8,32.73,30.96,32.73,30.5,100.1,100.2,100.1,0.63,31,32.77,30.54,3.963,3.891,183.9,22.48,9.86,0,8.79,1.486963E-05,1.469397E-05,2.5E-07
"2018-11-23 22:45:00",26881,"CKVY",12.8,30.63,31.44,33.16,30.5,99.5,100.2,99.3,0.575,31.39,33.2,30.36,4.297,4.192,156.1,12.36,8.99,0,8.79,3.483976E-05,4.046292E-05,2.5E-07
"2018-11-23 22:50:00",26882,"CKVY",12.79,34.71,31.85,34.71,30.38,96.7,100.2,96.7,0.659,31.81,34.39,30.29,5.263,4.517,196,34.6,14.91,0,8.79,3.483976E-05,4.046292E-05,2.5E-07
"2018-11-23 22:55:00",26883,"CKVY",12.79,36.01,35.6,36.19,34.71,86.7,96.7,86.6,0.621,32.83,33.86,32.35,6.843,6.101,229.7,10.57,15.34,0,8.79,3.483976E-05,4.046292E-05,2.5E-07
"2018-11-23 23:00:00",26884,"CKVY",12.77,36.32,36.04,36.44,35.82,85.9,87.2,85.9,0.624,32.45,32.67,32.3,8.38,7.529,222.1,10.63,15.56,0,8.79,0.001149038,0.00142567,2.5E-07
"2018-11-23 23:05:00",26885,"CKVY",12.79,36.19,36.32,36.56,36.13,86.6,86.7,85.1,0.625,32.53,32.7,32.35,9.79,9.38,229.2,9.92,16,0,8.79,0.001149038,0.00142567,2.5E-07
"2018-11-23 23:10:00",26886,"CKVY",12.77,36.07,36.13,36.32,35.95,87.2,87.3,86.4,0.626,32.6,32.74,32.45,9.01,9.5,226.9,9.54,11.4,0,8.79,0.001149038,0.00142567,2.5E-07
"2018-11-23 23:15:00",26887,"CKVY",12.78,36.44,36.33,36.5,35.88,85.6,87.4,85.4,0.624,32.57,32.73,32.4,9,8.89,233,11.7,15.34,0,8.79,0.00228816,0.002708117,2.5E-07
"2018-11-23 23:20:00",26888,"CKVY",12.78,36.63,36.76,37,36.38,84.4,85.6,83.8,0.62,32.46,32.68,32.27,9.37,9.27,239.5,9.48,18.85,0,8.8,0.00228816,0.002708117,2.5E-07
"2018-11-23 23:25:00",26889,"CKVY",12.78,36.69,36.56,36.81,36.19,83.9,85.6,83.8,0.618,32.39,32.53,32.21,10.72,10.01,240,9.35,17.1,0,8.8,0.00228816,0.002708117,2.5E-07
"2018-11-23 23:30:00",26890,"CKVY",12.78,36.69,36.67,37.06,36.38,84.5,85,83.3,0.622,32.38,32.58,32.18,11.14,10.97,246.9,8.3,16,0,8.8,0.002712937,0.003183468,2.5E-07
"2018-11-23 23:35:00",26891,"CKVY",12.77,36.5,36.76,37.18,36.31,85.1,85.2,83.3,0.622,32.44,32.63,32.26,10.89,10.98,254.1,9.45,16.66,0,8.8,0.002712937,0.003183468,2.5E-07
"2018-11-23 23:40:00",26892,"CKVY",12.77,36.56,36.59,36.74,36.43,85.2,85.2,84.7,0.625,32.49,32.64,32.34,10.7,10.76,251.7,8.58,14.47,0,8.8,0.002712937,0.003183468,2.5E-07
"2018-11-23 23:45:00",26893,"CKVY",12.76,37.24,36.96,37.36,36.43,82.7,85.3,82.6,0.623,32.54,32.7,32.39,11.15,10.99,257.7,7.971,16.44,0,8.8,0.002803242,0.003262028,2.5E-07
"2018-11-23 23:50:00",26894,"CKVY",12.76,37.05,36.92,37.3,36.68,83.5,84.6,82.6,0.624,32.52,32.69,32.28,11.06,10.94,257.4,8.64,15.12,0,8.8,0.002803242,0.003262028,2.5E-07
"2018-11-23 23:55:00",26895,"CKVY",12.76,37.23,37.18,37.42,36.98,83.5,83.9,82.7,0.628,32.59,32.78,32.43,10.91,11.05,255.6,8.69,15.12,0,8.8,0.002803242,0.003262028,2.5E-07
"2018-11-24 00:00:00",26896,"CKVY",12.77,37.11,37.13,37.36,36.8,84.2,84.8,83.2,0.631,32.73,32.88,32.55,9.96,10.48,253.4,8.77,12.49,0,8.8,0.002931483,0.003416112,2.5E-07
"2018-11-24 00:05:00",26897,"CKVY",12.76,36.98,37.09,37.29,36.86,85.1,85.4,83.9,0.634,32.88,33.1,32.66,9.18,9.74,246.5,17.24,13.59,0,8.8,0.002931483,0.003416112,2.5E-07
"2018-11-24 00:10:00",26898,"CKVY",12.76,36.8,36.8,36.98,36.61,86.3,86.5,85.1,0.638,33.01,33.16,32.84,8.47,8.72,238.1,9.38,11.62,0,8.8,0.002931483,0.003416112,2.5E-07
"2018-11-24 00:15:00",26899,"CKVY",12.76,36.92,36.8,37.05,36.55,86.4,87.3,86.2,0.642,33.18,33.44,33.01,8.51,8.41,240,9.65,14.47,0,8.8,0.002408268,0.002864763,2.5E-07
"2018-11-24 00:20:00",26900,"CKVY",12.76,36.67,36.72,36.98,36.43,87.3,88.1,86.4,0.642,33.3,33.49,33.13,8.95,8.59,242.6,7.97,13.59,0,8.8,0.002408268,0.002864763,2.5E-07
"2018-11-24 00:25:00",26901,"CKVY",12.76,36.8,36.71,36.98,36.49,86.9,88.2,86.9,0.643,33.38,33.51,33.23,9.42,9.16,250.2,7.827,14.03,0,8.8,0.002408268,0.002864763,2.5E-07
"2018-11-24 00:30:00",26902,"CKVY",12.76,36.86,36.69,36.92,36.37,88.4,89.6,86.9,0.656,33.54,34.04,33.23,9.05,9.41,258.5,19.63,12.71,0,8.8,0.002072846,0.002461425,2.5E-07
"2018-11-24 00:35:00",26903,"CKVY",12.74,35.93,36.4,36.92,35.87,91.6,91.6,88.1,0.655,33.64,33.86,33.47,8.18,8.68,255.9,20.89,11.84,0,8.8,0.002072846,0.002461425,2.5E-07
"2018-11-24 00:40:00",26904,"CKVY",12.76,35.81,35.91,36.06,35.75,92.1,92.2,91.5,0.655,33.77,33.91,33.58,7.071,7.728,251.8,7.969,9.43,0,8.8,0.002072846,0.002461425,2.5E-07
"2018-11-24 00:45:00",26905,"CKVY",12.75,35.62,35.72,35.93,35.5,93,93.1,92.1,0.657,33.78,33.96,33.62,6.06,6.48,261.1,9.6,8.55,0,8.8,0.001358807,0.001643096,2.5E-07
"2018-11-24 00:50:00",26906,"CKVY",12.73,36.18,35.85,36.18,35.5,91.2,93.1,91.2,0.658,33.86,34.05,33.67,5.568,5.711,267.6,12.23,9.43,0,8.8,0.001358807,0.001643096,2.5E-07
"2018-11-24 00:55:00",26907,"CKVY",12.74,34.32,35.59,36.24,34.32,91.8,91.8,90,0.616,33.23,33.92,32.16,4.893,5.288,314.1,30.5,9.43,0,8.8,0.001358807,0.001643096,2.5E-07
"2018-11-24 01:00:00",26908,"CKVY",12.74,33.7,34.04,34.38,33.7,95.4,95.4,91.8,0.624,32.51,32.7,32.14,4.376,4.576,354.7,10.75,5.699,0,8.8,0.0009878997,0.001251655,2.5E-07
"2018-11-24 01:05:00",26909,"CKVY",12.74,33.39,33.47,33.82,33.2,97.2,97.2,95.4,0.628,32.51,32.73,32.3,3.68,4.185,357.1,19.73,5.918,0,8.8,0.0009878997,0.001251655,2.5E-07
"2018-11-24 01:10:00",26910,"CKVY",12.73,33.63,33.42,33.7,33.2,97.4,97.8,97.1,0.636,32.79,33.09,32.51,3.312,3.369,348.5,14.83,4.603,0,8.8,0.0009878997,0.001251655,2.5E-07
"2018-11-24 01:15:00",26911,"CKVY",12.74,33.57,33.59,33.7,33.45,97.7,97.7,96.9,0.636,32.9,33.11,32.65,3.26,3.29,348.8,9.67,4.603,0,8.81,0.0003414655,0.0004492078,2.5E-07
"2018-11-24 01:20:00",26912,"CKVY",12.74,33.69,33.61,33.69,33.45,98.3,98.4,97.6,0.642,33.1,33.28,32.92,3.478,3.244,349.5,7.214,5.48,0,8.81,0.0003414655,0.0004492078,2.5E-07
"2018-11-24 01:25:00",26913,"CKVY",12.73,33.32,33.49,33.69,33.26,98.5,98.6,98.3,0.635,33.08,33.28,32.89,3.833,3.71,355.4,10.03,5.918,0,8.81,0.0003414655,0.0004492078,2.5E-07
"2018-11-24 01:30:00",26914,"CKVY",12.73,33.08,33.18,33.38,33.08,99.4,99.5,98.5,0.634,32.92,33.05,32.81,3.807,3.774,4.306,5.926,5.261,0,8.81,0.000197437,0.0002577568,2.5E-07
"2018-11-24 01:35:00",26915,"CKVY",12.73,33.08,33.04,33.2,32.89,100.1,100.1,99.4,0.638,32.99,33.13,32.82,3.617,3.765,12.06,7.456,4.603,0,8.81,0.000197437,0.0002577568,2.5E-07
"2018-11-24 01:40:00",26916,"CKVY",12.73,32.83,32.93,33.08,32.83,100.2,100.2,100,0.633,32.96,33.11,32.84,2.838,3.235,360,12.03,3.069,0,8.81,0.000197437,0.0002577568,2.5E-07
"2018-11-24 01:45:00",26917,"CKVY",12.73,32.83,32.85,32.95,32.71,100.1,100.2,100.1,0.632,32.88,32.99,32.73,1.97,2.532,347.9,15.1,3.069,0,8.81,4.487687E-05,5.492719E-05,2.5E-07
"2018-11-24 01:50:00",26918,"CKVY",12.71,32.52,32.67,32.83,32.46,100.2,100.2,100.1,0.625,32.7,32.87,32.49,1.236,1.494,203.1,59.12,2.63,0,8.81,4.487687E-05,5.492719E-05,2.5E-07
"2018-11-24 01:55:00",26919,"CKVY",12.71,32.58,32.6,32.71,32.46,100.2,100.2,100.1,0.626,32.63,32.76,32.49,1.18,1.245,186.9,34.31,2.85,0,8.81,4.487687E-05,5.492719E-05,2.5E-07
"2018-11-24 02:00:00",26920,"CKVY",12.71,32.71,32.67,32.77,32.52,100.2,100.2,100.1,0.629,32.7,32.81,32.54,0.94,0.99,61.28,8.25,1.534,0,8.81,5.403071E-05,7.370814E-05,2.5E-07
"2018-11-24 02:05:00",26921,"CKVY",12.7,32.96,32.84,33.08,32.52,100.2,100.2,100.1,0.636,32.87,33.12,32.54,0.768,0.914,39.08,45.61,2.63,0,8.81,5.403071E-05,7.370814E-05,2.5E-07
"2018-11-24 02:10:00",26922,"CKVY",12.7,33.2,33.1,33.27,32.89,100.1,100.2,100.1,0.642,33.13,33.31,32.91,0.431,0.548,42.31,23.02,2.192,0,8.81,5.403071E-05,7.370814E-05,2.5E-07
"2018-11-24 02:15:00",26923,"CKVY",12.7,33.14,33.17,33.33,33.02,100.1,100.2,100.1,0.64,33.2,33.37,33.05,0.747,0.654,133.6,15.78,3.069,0,8.81,6.285682E-05,9.094326E-05,2.5E-07
"2018-11-24 02:20:00",26924,"CKVY",12.69,32.96,33.02,33.21,32.83,100.1,100.2,100.1,0.635,33.06,33.25,32.85,1.021,0.819,256,68.05,3.288,0,8.81,6.285682E-05,9.094326E-05,2.5E-07
"2018-11-24 02:25:00",26925,"CKVY",12.69,32.84,32.84,32.96,32.71,100.1,100.2,100.1,0.632,32.88,33,32.74,1.162,1.104,281.5,28.99,1.973,0,8.81,6.285682E-05,9.094326E-05,2.5E-07
"2018-11-24 02:30:00",26926,"CKVY",12.69,32.84,32.77,32.84,32.65,100.2,100.2,100.1,0.633,32.81,32.88,32.69,0.813,0.908,246.9,0.127,0,0,8.81,5.857748E-05,8.24302E-05,2.5E-07
"2018-11-24 02:35:00",26927,"CKVY",12.69,32.65,32.66,32.84,32.53,100.1,100.2,100,0.628,32.7,32.88,32.55,0.623,0.818,322.3,24.21,1.754,0,8.81,5.857748E-05,8.24302E-05,2.5E-07
"2018-11-24 02:40:00",26928,"CKVY",12.69,32.84,32.74,32.84,32.59,100.1,100.2,100.1,0.633,32.78,32.88,32.62,0.57,0.499,337.5,44.99,2.411,0,8.81,5.857748E-05,8.24302E-05,2.5E-07
"2018-11-24 02:45:00",26929,"CKVY",12.68,33.03,32.87,33.09,32.72,100.2,100.2,100.1,0.638,32.91,33.13,32.74,1.594,1.042,119.8,9.77,4.165,0,8.81,6.093042E-05,8.725774E-05,2.5E-07
"2018-11-24 02:50:00",26930,"CKVY",12.68,32.84,32.92,33.09,32.72,100.1,100.2,100.1,0.633,32.96,33.13,32.76,1.935,1.836,124.2,4.583,3.507,0,8.81,6.093042E-05,8.725774E-05,2.5E-07
"2018-11-24 02:55:00",26931,"CKVY",12.67,32.78,32.83,32.96,32.72,100.2,100.2,100.1,0.631,32.87,33.01,32.74,1.762,1.886,127.2,23.25,1.315,0,8.81,6.093042E-05,8.725774E-05,2.5E-07
"2018-11-24 03:00:00",26932,"CKVY",12.67,32.72,32.76,32.84,32.59,100.2,100.2,100.1,0.63,32.8,32.88,32.64,1.348,1.55,348.9,12.58,3.288,0,8.82,4.697171E-05,6.112223E-05,2.5E-07
"2018-11-24 03:05:00",26933,"CKVY",12.67,32.59,32.65,32.78,32.47,100.1,100.2,100,0.626,32.68,32.81,32.5,1.843,1.519,358,8.31,4.165,0,8.83,4.697171E-05,6.112223E-05,2.5E-07
"2018-11-24 03:10:00",26934,"CKVY",12.66,32.53,32.48,32.59,32.35,100.1,100.2,100.1,0.625,32.52,32.64,32.36,2.988,2.431,345.8,6.986,5.699,0,8.84,4.697171E-05,6.112223E-05,2.5E-07
"2018-11-24 03:15:00",26935,"CKVY",12.66,32.53,32.54,32.66,32.47,100.2,100.2,100.1,0.625,32.58,32.69,32.49,3.838,3.551,346.1,16.86,6.576,0,8.84,3.870128E-05,4.758391E-05,2.5E-07
"2018-11-24 03:20:00",26936,"CKVY",12.65,32.59,32.59,32.72,32.47,100.1,100.2,100,0.626,32.62,32.76,32.48,3.324,3.629,310.7,56.43,3.288,0,8.85,3.870128E-05,4.758391E-05,2.5E-07
"2018-11-24 03:25:00",26937,"CKVY",12.65,32.66,32.62,32.9,32.47,100.2,100.2,100.1,0.628,32.66,32.94,32.5,3.051,3.179,224.3,40.82,4.822,0,8.86,3.870128E-05,4.758391E-05,2.5E-07
"2018-11-24 03:30:00",26938,"CKVY",12.65,33.27,32.89,33.34,32.47,100.1,100.2,100.1,0.644,32.92,33.37,32.49,3.347,3.062,254.4,18.91,8.33,0,8.86,3.171833E-05,3.702725E-05,2.5E-07
"2018-11-24 03:35:00",26939,"CKVY",12.64,35.31,34.31,35.38,33.27,95.3,100.2,95.3,0.665,34.23,35.17,33.32,5.759,4.316,273.4,11.27,16.22,0,8.86,3.171833E-05,3.702725E-05,2.5E-07
"2018-11-24 03:40:00",26940,"CKVY",12.64,35.07,35.24,35.5,35.01,93.3,95.3,92.9,0.645,33.49,34.19,33.24,7.713,6.837,269.4,9.17,14.91,0,8.87,3.171833E-05,3.702725E-05,2.5E-07
"2018-11-24 03:45:00",26941,"CKVY",12.64,35.5,35.37,35.69,35.01,91.6,93.4,90.4,0.644,33.24,33.5,32.95,8.95,8.38,270.1,11.56,14.47,0,8.87,0.0007451506,0.0009154063,2.5E-07
"2018-11-24 03:50:00",26942,"CKVY",12.63,35.56,35.79,36.18,35.44,89.7,91.6,87.7,0.632,32.97,33.36,32.66,10.02,9.53,289.4,17.44,22.8,0,8.87,0.0007451506,0.0009154063,2.5E-07
"2018-11-24 03:55:00",26943,"CKVY",12.63,33.46,33.96,35.69,33.09,86.5,92.3,86.5,0.56,31.31,32.97,29.88,14.93,12.22,309.7,11.9,38.36,0,8.88,0.0007451506,0.0009154063,2.5E-07
"2018-11-24 04:00:00",26944,"CKVY",12.63,34.14,34.21,34.51,33.58,80.6,86.1,78.91,0.536,28.82,29.87,28.36,20.38,17.68,293.5,9.59,37.48,0,8.88,0.002358231,0.002683395,2.5E-07
"2018-11-24 04:05:00",26945,"CKVY",12.62,33.83,33.98,34.2,33.83,82.3,82.3,79.84,0.541,28.74,29.06,28.42,24.2,22.59,290.7,8.55,35.07,0,8.88,0.002358231,0.002683395,2.5E-07
"2018-11-24 04:10:00",26946,"CKVY",12.62,34.08,33.99,34.26,33.71,78.05,82.3,77.53,0.518,28.35,29.02,27.8,24.2,24.42,291.6,8.1,35.29,0,8.88,0.002358231,0.002683395,2.5E-07
"2018-11-24 04:15:00",26947,"CKVY",12.62,33.89,33.98,34.2,33.77,78.7,79.66,77.09,0.519,28.03,28.34,27.61,23.26,23.78,294.5,9.48,33.32,0,8.88,0.003939925,0.0042767,2.5E-07
"2018-11-24 04:20:00",26948,"CKVY",12.62,34.02,33.95,34.26,33.71,78.29,79.77,77.22,0.519,27.95,28.28,27.67,21.86,22.54,302.1,12.51,29.15,0,8.88,0.003939925,0.0042767,2.5E-07
"2018-11-24 04:25:00",26949,"CKVY",12.61,33.4,33.63,34.02,33.27,83.4,83.5,78.32,0.539,28.25,28.94,27.81,18.96,20.35,302.6,12.56,21.48,0,8.88,0.003939925,0.0042767,2.5E-07
"2018-11-24 04:30:00",26950,"CKVY",12.6,33.34,33.35,33.58,33.21,79.42,83.4,77.57,0.512,28.05,28.87,27.21,17.92,18.25,297.2,9.58,30.47,0,8.88,0.003770062,0.004131498,2.5E-07
"2018-11-24 04:35:00",26951,"CKVY",12.6,33.15,33.18,33.34,33.03,80.5,81.3,79.49,0.515,27.82,28.12,27.53,17.59,17.55,296.9,9.79,27.84,0,8.88,0.003770062,0.004131498,2.5E-07
"2018-11-24 04:40:00",26952,"CKVY",12.6,32.66,32.96,33.21,32.66,83.8,83.8,79.84,0.526,27.8,28.37,27.52,18.85,18.32,297,9.4,28.93,0,8.88,0.003770062,0.004131498,2.5E-07
"2018-11-24 04:45:00",26953,"CKVY",12.6,32.22,32.41,32.72,32.1,86.5,86.8,83.9,0.533,28.52,28.73,28.19,18.05,18.54,301.5,10.04,25.21,0,8.88,0.003150792,0.003479212,2.5E-07
"2018-11-24 04:50:00",26954,"CKVY",12.59,31.73,31.95,32.22,31.6,88.9,89.1,86.5,0.537,28.78,29.01,28.49,17.98,18.03,305.3,9.51,29.59,0,8.88,0.003150792,0.003479212,2.5E-07
"2018-11-24 04:55:00",26955,"CKVY",12.59,31.17,31.45,31.73,31.11,90.4,91.3,88.7,0.534,28.77,29.06,28.5,18,17.95,305.3,10.42,26.96,0,8.88,0.003150792,0.003479212,2.5E-07
"2018-11-24 05:00:00",26956,"CKVY",12.59,30.99,31.04,31.23,30.86,91.2,92.5,90,0.534,28.81,29.09,28.42,17.58,17.9,306.4,11.11,28.06,0,8.88,0.001761573,0.001942661,2.5E-07
"2018-11-24 05:05:00",26957,"CKVY",12.59,30.74,30.89,31.11,30.61,91.1,92.8,90.1,0.529,28.7,29.01,28.27,16.3,17.02,307.8,9.8,22.8,0,8.88,0.001761573,0.001942661,2.5E-07
"2018-11-24 05:10:00",26958,"CKVY",12.59,30.49,30.64,30.86,30.37,90.6,91.1,88.8,0.52,28.01,28.47,27.69,15.81,16.04,308.2,9.22,25.87,0,8.88,0.001761573,0.001942661,2.5E-07
"2018-11-24 05:15:00",26959,"CKVY",12.59,30.24,30.28,30.55,30.06,91.8,93.1,90.6,0.522,28.21,28.48,27.94,15,15.37,307.5,10.87,21.92,0,8.88,0.001442961,0.00160253,2.5E-07
"2018-11-24 05:20:00",26960,"CKVY",12.59,30.49,30.27,30.49,30.06,88,91.9,88,0.506,27.97,28.24,27.26,14.46,14.69,302.6,10.12,18.85,0,8.88,0.001442961,0.00160253,2.5E-07
"2018-11-24 05:25:00",26961,"CKVY",12.58,30.49,30.48,30.68,30.31,86.3,88.1,86.2,0.496,27.13,27.38,26.84,12.31,13.49,295.7,10.16,19.07,0,8.88,0.001442961,0.00160253,2.5E-07
"2018-11-24 05:30:00",26962,"CKVY",12.58,30.61,30.55,30.74,30.37,83.7,86.8,83.5,0.483,26.62,27.08,26.15,11.93,12.01,289.9,8.85,17.32,0,8.88,0.00187349,0.00211401,2.5E-07
"2018-11-24 05:35:00",26963,"CKVY",12.58,30.74,30.63,30.8,30.43,78.19,83.9,77.98,0.454,25.5,26.38,24.63,12.36,12.06,294.6,11.15,20.39,0,8.88,0.00187349,0.00211401,2.5E-07
"2018-11-24 05:40:00",26964,"CKVY",12.58,30.86,30.74,30.99,30.49,76.4,80.9,75.68,0.446,24.66,25.54,24.02,13.73,12.83,280.7,8.93,20.82,0,8.88,0.00187349,0.00211401,2.5E-07
"2018-11-24 05:45:00",26965,"CKVY",12.58,30.68,30.7,30.86,30.49,75.99,77.64,74.37,0.44,24.17,24.59,23.5,14.73,14.27,282,8.82,24.55,0,8.88,0.003299428,0.003734834,2.5E-07
"2018-11-24 05:50:00",26966,"CKVY",12.57,30.61,30.58,30.74,30.37,73.48,76.88,73.07,0.424,23.55,24.24,22.91,15.39,15.11,287.2,9.61,24.33,0,8.88,0.003299428,0.003734834,2.5E-07
"2018-11-24 05:55:00",26967,"CKVY",12.58,30.24,30.65,30.92,30.24,73.65,74.44,70.08,0.419,22.66,23.29,22.16,16.16,16.05,290.1,9.08,26.74,0,8.88,0.003299428,0.003734834,2.5E-07
"2018-11-24 06:00:00",26968,"CKVY",12.57,30.37,30.41,30.55,30.24,72.31,73.65,71.25,0.413,22.59,23.01,22.24,16.7,16.38,291.1,8.83,25.87,0,8.88,0.004294863,0.004780116,2.5E-07
"2018-11-24 06:05:00",26969,"CKVY",12.57,30.12,30.23,30.49,29.94,72.9,75.16,72.24,0.413,22.86,23.27,22.48,16.43,16.53,287.9,9.15,23.67,0,8.88,0.004294863,0.004780116,2.5E-07
"2018-11-24 06:10:00",26970,"CKVY",12.57,30.06,30.1,30.24,30,74.07,74.07,72.62,0.418,22.61,22.91,22.34,15.77,15.96,283.3,7.798,20.82,0,8.88,0.004294863,0.004780116,2.5E-07
"2018-11-24 06:15:00",26971,"CKVY",12.57,30.24,30.13,30.31,29.88,70.56,74.07,70.29,0.401,22.19,22.79,21.63,15.24,15.52,282.8,9.32,20.82,0,8.88,0.004244668,0.004717947,2.5E-07
"2018-11-24 06:20:00",26972,"CKVY",12.57,30.06,30.14,30.31,29.94,70.5,71.87,69.4,0.398,21.78,22.15,21.33,15.58,15.5,288.3,8.34,26.08,0,8.88,0.004244668,0.004717947,2.5E-07
"2018-11-24 06:25:00",26973,"CKVY",12.57,30.07,30.11,30.37,29.76,70.22,71.19,68.57,0.397,21.45,21.79,21.07,15.35,15.46,293.6,8.83,20.17,0,8.88,0.004244668,0.004717947,2.5E-07
"2018-11-24 06:30:00",26974,"CKVY",12.56,30.25,30.24,30.44,29.88,67.89,70.78,66.38,0.386,20.92,21.67,20.45,15.54,15.52,290.9,9.8,21.7,0,8.88,0.004768616,0.005314751,2.5E-07
"2018-11-24 06:35:00",26975,"CKVY",12.56,30.5,30.25,30.63,30.01,66.76,69.4,65.38,0.384,20.88,21.35,20.26,15.36,15.41,283,8.85,22.14,0,8.88,0.004768616,0.005314751,2.5E-07
"2018-11-24 06:40:00",26976,"CKVY",12.56,30.63,30.55,30.81,30.38,65.93,66.72,63.84,0.381,20.33,20.7,19.81,16.25,15.83,287.6,9.07,26.3,0,8.88,0.004768616,0.005314751,2.5E-07
"2018-11-24 06:45:00",26977,"CKVY",12.56,30.38,30.61,31,30.26,67.41,67.41,62.63,0.386,20.2,20.88,19.51,15.41,15.75,288.6,14.24,21.04,0,8.88,0.00538261,0.005996264,2.5E-07
"2018-11-24 06:50:00",26978,"CKVY",12.56,30.13,30.2,30.38,30.01,68.03,68.34,65.66,0.385,20.61,21.03,20.07,15,15.22,289.5,7.949,21.92,0,8.88,0.00538261,0.005996264,2.5E-07
"2018-11-24 06:55:00",26979,"CKVY",12.55,30.01,30.1,30.38,29.88,67.75,68.3,65.73,0.382,20.52,20.89,20.08,13.49,14.26,290.4,7.85,18.41,0,8.88,0.00538261,0.005996264,2.5E-07
"2018-11-24 07:00:00",26980,"CKVY",12.55,29.88,29.91,30.13,29.64,66.79,69.47,65.83,0.374,20.53,21.07,19.9,13.1,13.27,282.2,7.976,21.48,0,8.88,0.004991541,0.005602072,2.5E-07
"2018-11-24 07:05:00",26981,"CKVY",12.55,29.76,29.89,30.13,29.64,68,68,65.76,0.379,20.23,20.57,19.82,12.9,13.03,283.6,7.531,20.82,0,8.88,0.004991541,0.005602072,2.5E-07
"2018-11-24 07:10:00",26982,"CKVY",12.55,29.89,29.88,30.13,29.64,66.42,68.44,65.63,0.372,20.13,20.65,19.82,13.5,13.09,280.9,8.64,20.39,0.01507126,8.88,0.004991541,0.005602072,2.5E-07
"2018-11-24 07:15:00",26983,"CKVY",12.56,29.89,29.88,30.07,29.7,65.94,67,65.28,0.37,19.99,20.24,19.66,13.96,13.8,286.2,8.2,19.07,0.0999269,8.88,0.004992218,0.005635338,0.0002310097
"2018-11-24 07:20:00",26984,"CKVY",12.55,29.83,29.95,30.32,29.7,65.56,67.07,63.57,0.367,19.8,20.26,19.26,14.04,14.07,287,8.01,20.6,0.2492489,8.88,0.004992218,0.005635338,0.0002310097
"2018-11-24 07:25:00",26985,"CKVY",12.56,29.52,29.72,30.01,29.33,67.41,68.72,65.01,0.372,20.01,20.5,19.56,13.03,13.6,286,8.43,16.66,0.529014,8.88,0.004992218,0.005635338,0.0002310097
"2018-11-24 07:30:00",26986,"CKVY",12.56,29.77,29.54,29.77,29.27,67.07,69.13,66.63,0.374,20.21,20.58,19.83,12.7,12.88,289.6,9.22,19.73,0.8439572,8.88,0.004985942,0.005617632,0.004010149
"2018-11-24 07:35:00",26987,"CKVY",12.55,29.95,29.69,29.95,29.46,65.28,67.59,65.25,0.367,20.01,20.29,19.58,12.8,12.56,287.5,9.37,20.82,1.323735,8.88,0.004985942,0.005617632,0.004010149
"2018-11-24 07:40:00",26988,"CKVY",12.55,29.58,29.64,30.01,29.27,68.72,69.58,65.28,0.381,20.17,20.7,19.63,13.12,12.92,280.3,8.59,19.73,1.749881,8.88,0.004985942,0.005617632,0.004010149
"2018-11-24 07:45:00",26989,"CKVY",12.55,29.33,29.25,29.58,29.02,69.79,71.4,68.69,0.382,20.66,21.03,20.34,12.5,12.7,279,7.942,16,2.270557,8.88,0.0107082,0.01849125,0.01231957
"2018-11-24 07:50:00",26990,"CKVY",12.56,29.02,29.19,29.39,29.02,70.65,71.33,69.24,0.382,20.79,21.06,20.41,11.32,11.99,282.7,8.18,16.22,3.97996,8.88,0.0107082,0.01849125,0.01231957
"2018-11-24 07:55:00",26991,"CKVY",12.55,29.27,29.18,29.34,28.96,69.58,71.95,69.58,0.38,20.89,21.22,20.57,11.39,11.28,286.1,8.06,17.97,7.055867,8.88,0.0107082,0.01849125,0.01231957
"2018-11-24 08:00:00",26992,"CKVY",12.56,29.09,29.23,29.4,29.03,71.82,71.82,69.48,0.39,20.85,21.22,20.5,12,11.82,285.2,8.24,17.32,10.84583,8.88,0.008658606,0.0153761,0.02815516
"2018-11-24 08:05:00",26993,"CKVY",12.57,29.15,28.98,29.27,28.78,68.62,73.12,68.62,0.373,21.03,21.38,20.12,11.86,11.86,283,10.23,18.63,13.01369,8.88,0.008658606,0.0153761,0.02815516
"2018-11-24 08:10:00",26994,"CKVY",12.59,29.46,29.36,29.58,29.15,66.73,69.79,66.66,0.368,20.3,20.69,19.68,12.21,12.02,288.6,9.78,21.04,17.90509,8.88,0.008658606,0.0153761,0.02815516
"2018-11-24 08:15:00",26995,"CKVY",12.59,29.4,29.41,29.64,29.15,67.31,69.14,66.25,0.37,19.99,20.42,19.54,13.06,12.55,294.1,9.86,28.06,23.31649,8.88,0.009971268,0.01718975,0.0561193
"2018-11-24 08:20:00",26996,"CKVY",12.61,29.33,29.32,29.52,29.15,66.87,68.89,65.63,0.367,19.85,20.33,19.32,14.53,13.85,300.6,10.58,22.58,29.40694,8.88,0.009971268,0.01718975,0.0561193
"2018-11-24 08:25:00",26997,"CKVY",12.61,29.15,29.28,29.52,29.02,68.69,68.72,66.15,0.374,19.75,20.21,19.39,14.58,14.73,298.4,10.51,20.82,34.92399,8.88,0.009971268,0.01718975,0.0561193
"2018-11-24 08:30:00",26998,"CKVY",12.65,29.21,29.18,29.52,28.84,67.83,70.2,65.12,0.37,19.82,20.54,19.08,14.33,14.48,300.1,10.16,25.43,42.19825,8.88,0.01235564,0.02080469,0.08965374
"2018-11-24 08:35:00",26999,"CKVY",12.67,29.15,29.08,29.27,28.9,68.62,69.62,67.69,0.373,20.11,20.41,19.69,14.06,14.1,301.2,10.15,22.36,53.34027,8.88,0.01235564,0.02080469,0.08965374
"2018-11-24 08:40:00",27000,"CKVY",12.69,29.03,29.1,29.27,28.9,69.55,69.99,67.9,0.376,20.12,20.48,19.82,14.39,14.24,297.2,9.44,23.24,60.2054,8.88,0.01235564,0.02080469,0.08965374
"2018-11-24 08:45:00",27001,"CKVY",12.69,29.15,29.19,29.4,28.96,68.31,69.69,66.45,0.372,19.92,20.41,19.41,14.76,14.68,295,8.79,23.24,61.82322,8.88,0.01304976,0.02123992,0.124577
"2018-11-24 08:50:00",27002,"CKVY",12.71,29.15,29.09,29.27,28.9,69.13,70.03,68.14,0.376,20.22,20.54,19.9,14.59,14.77,297.8,10.8,19.95,58.08335,8.88,0.01304976,0.02123992,0.124577
"2018-11-24 08:55:00",27003,"CKVY",12.71,28.71,28.94,29.15,28.65,72.19,72.36,69.03,0.386,20.53,21.11,20.15,14.16,14.27,296.6,9.06,20.82,56.20439,8.88,0.01304976,0.02123992,0.124577
"2018-11-24 09:00:00",27004,"CKVY",12.72,28.53,28.6,28.78,28.47,74.19,74.29,72.09,0.394,21.22,21.51,20.74,13.04,13.59,300.6,9.84,16.66,55.01233,8.88,0.01278897,0.02028576,0.1594003
"2018-11-24 09:05:00",27005,"CKVY",12.73,28.59,28.67,28.78,28.47,73.22,74.22,72.2,0.389,21.11,21.5,20.85,13,13.11,301.8,9.67,21.26,57.11746,8.88,0.01278897,0.02028576,0.1594003
"2018-11-24 09:10:00",27006,"CKVY",12.79,27.91,28.24,28.65,27.79,79.68,79.68,73.26,0.412,21.72,22.45,21.06,12.65,12.81,304.3,11.13,17.97,58.18336,8.88,0.01278897,0.02028576,0.1594003
"2018-11-24 09:15:00",27007,"CKVY",12.93,28.66,28.32,28.66,27.79,74.81,79.75,73.85,0.399,21.55,22.47,21.18,13.09,12.86,292.2,10.91,21.04,77.51373,8.88,0.01226635,0.01845049,0.1932641
"2018-11-24 09:20:00",27008,"CKVY",12.96,28.53,28.7,28.9,28.47,73.12,75.32,71.61,0.388,21.21,21.84,20.71,13.15,12.83,297.4,10.58,24.55,102.1083,8.88,0.01226635,0.01845049,0.1932641
"2018-11-24 09:25:00",27009,"CKVY",12.91,27.11,27.78,28.65,27.04,82.3,82.5,73.05,0.411,21.88,22.66,20.98,14.56,13.92,297.7,9.44,26.08,110.6312,8.88,0.01226635,0.01845049,0.1932641
"2018-11-24 09:30:00",27010,"CKVY",12.9,26.55,26.73,27.17,26.43,87.1,87.4,82.2,0.426,23.04,23.43,22.36,14.64,14.68,296.7,9.16,20.39,88.2483,8.88,0.01088748,0.01618599,0.2257192
"2018-11-24 09:35:00",27011,"CKVY",13.22,27.79,27.26,28.03,26.49,84.2,87.2,82.7,0.433,23.25,23.76,22.99,13.47,14.41,307.1,12.6,17.54,83.27969,8.88,0.01088748,0.01618599,0.2257192
"2018-11-24 09:40:00",27012,"CKVY",13.44,28.4,27.95,28.4,27.66,83.8,84.6,82.7,0.442,23.69,24.13,23.42,10.81,12.17,319.6,10.33,14.03,139.901,8.88,0.01088748,0.01618599,0.2257192
"2018-11-24 09:45:00",27013,"CKVY",13.43,28.34,28.47,28.65,28.28,81.3,83.8,78.55,0.428,23.3,24.23,22.67,9.43,9.92,303.7,12.86,15.78,207.5158,8.88,0.01483964,0.01918419,0.256029
"2018-11-24 09:50:00",27014,"CKVY",13.38,27.48,27.76,28.4,27.42,85.2,85.2,81.3,0.433,23.27,23.65,22.92,10.21,9.7,298.3,11.02,19.73,217.4059,8.88,0.01483964,0.01918419,0.256029
"2018-11-24 09:55:00",27015,"CKVY",13.44,26.99,27.26,27.6,26.92,88,88,85.1,0.438,23.82,24.17,23.41,11.38,10.71,298.4,8.98,16.88,180.3455,8.88,0.01483964,0.01918419,0.256029
"2018-11-24 10:00:00",27016,"CKVY",13.41,26.8,26.88,27.11,26.67,89.9,90.5,88.1,0.444,24.24,24.52,23.99,11.9,11.77,295.4,9.54,14.91,153.8434,8.88,0.01147649,0.01469323,0.2845387
"2018-11-24 10:05:00",27017,"CKVY",13.4,27.29,27.04,27.29,26.74,88.5,90,88.5,0.446,24.34,24.56,24.09,10.46,11.2,303.4,10.21,13.37,146.8223,8.88,0.01147649,0.01469323,0.2845387
"2018-11-24 10:10:00",27018,"CKVY",13.47,27.29,27.42,27.54,27.17,88.5,89,87.4,0.446,24.35,24.73,24.12,9.48,9.96,315.9,11.19,12.49,148.7844,8.88,0.01147649,0.01469323,0.2845387
"2018-11-24 10:15:00",27019,"CKVY",13.45,27.17,27.3,27.48,27.11,90.1,90.9,88.4,0.452,24.75,25.11,24.33,8.61,8.91,314.8,10.69,13.15,152.3489,8.88,0.01144927,0.01406148,0.3105157
"2018-11-24 10:20:00",27020,"CKVY",13.41,27.29,27.14,27.35,26.98,87.4,90.5,87.3,0.441,24.45,24.75,23.89,9.11,8.78,316.4,9.86,14.25,157.3082,8.88,0.01144927,0.01406148,0.3105157
"2018-11-24 10:25:00",27021,"CKVY",13.34,27.17,27.3,27.54,27.11,87.8,87.8,86.3,0.44,23.92,24.24,23.65,9.65,9.34,313.4,9.95,16.88,143.7209,8.89,0.01144927,0.01406148,0.3105157
"2018-11-24 10:30:00",27022,"CKVY",13.39,27.23,27.12,27.23,26.98,87.3,88.1,87.1,0.439,23.94,24.12,23.71,10.59,10.2,320.1,10.95,15.56,117.053,8.89,0.01036179,0.01303913,0.3344173
"2018-11-24 10:35:00",27023,"CKVY",13.46,27.66,27.42,27.72,27.1,82.4,87.3,82.3,0.422,23.39,24.01,22.85,10.84,10.83,311.9,11.67,15.78,121.2775,8.89,0.01036179,0.01303913,0.3344173
"2018-11-24 10:40:00",27024,"CKVY",13.57,27.48,27.57,27.79,27.29,80.3,82.5,80.3,0.408,22.73,23.15,22.12,11.11,10.91,309.6,10.31,19.29,138.542,8.89,0.01036179,0.01303913,0.3344173
"2018-11-24 10:45:00",27025,"CKVY",13.83,27.48,27.32,27.48,27.11,78.9,80.8,78.9,0.401,22.04,22.27,21.72,11.2,11.18,316.3,12.6,18.19,155.7208,8.89,0.01388826,0.01808959,0.3561149
"2018-11-24 10:50:00",27026,"CKVY",13.94,28.97,28.14,29.03,27.36,75.26,78.97,75.01,0.406,21.9,22.38,21.58,10.88,11,325,9.5,15.78,182.0196,8.88,0.01388826,0.01808959,0.3561149
"2018-11-24 10:55:00",27027,"CKVY",13.83,28.9,28.91,29.03,28.78,75.73,76.25,74.74,0.408,22.16,22.47,21.85,10.25,10.6,325.5,10.58,16.88,269.9472,8.89,0.01388826,0.01808959,0.3561149
"2018-11-24 11:00:00",27028,"CKVY",13.78,29.71,29.41,29.77,28.78,72.57,76.25,72.57,0.404,22.51,23.18,21.9,9.77,9.94,312.6,12.17,16,349.5656,8.89,0.02741484,0.03365589,0.3745617
"2018-11-24 11:05:00",27029,"CKVY",13.75,29.09,29.53,29.89,29.09,69.17,72.57,68.86,0.375,21.2,21.98,20.24,10.88,10.23,309.5,9.86,18.85,412.5933,8.89,0.02741484,0.03365589,0.3745617
"2018-11-24 11:10:00",27030,"CKVY",13.73,29.15,29.05,29.27,28.9,69.38,69.76,67.9,0.377,20.14,20.58,19.71,12.14,11.61,323.6,10.81,19.51,369.1104,8.9,0.02741484,0.03365589,0.3745617
"2018-11-24 11:15:00",27031,"CKVY",13.72,29.28,29.09,29.28,28.78,69.55,70.86,68.52,0.38,20.4,20.76,19.97,13.42,12.75,319.4,10.68,21.48,329.2063,8.9,0.0253526,0.03309036,0.3905929
"2018-11-24 11:20:00",27032,"CKVY",13.71,29.7,29.58,29.83,29.09,68.69,69.76,67.07,0.382,20.56,21,19.95,14.18,13.86,308.4,10.09,22.36,316.6648,8.9,0.0253526,0.03309036,0.3905929
"2018-11-24 11:25:00",27033,"CKVY",13.71,29.89,29.76,30.01,29.64,68.86,69.61,67.66,0.386,20.66,21.12,20.29,14.48,14.4,305.3,9.58,21.48,375.873,8.9,0.0253526,0.03309036,0.3905929
"2018-11-24 11:30:00",27034,"CKVY",13.71,30.01,29.99,30.2,29.77,65.59,68.83,64.81,0.37,20.24,20.92,19.37,14.91,14.86,307.9,9.67,22.58,444.0816,8.9,0.0338982,0.0434621,0.4027715
"2018-11-24 11:35:00",27035,"CKVY",13.71,30.01,30.03,30.26,29.83,65.56,66.66,64.63,0.369,19.96,20.34,19.56,14.84,14.84,311.5,10.17,20.17,474.117,8.9,0.0338982,0.0434621,0.4027715
"2018-11-24 11:40:00",27036,"CKVY",13.71,30.01,30.05,30.26,29.76,65.42,67.27,64.7,0.369,20.01,20.7,19.44,14.64,14.58,302.7,10.05,22.14,476.1004,8.9,0.0338982,0.0434621,0.4027715
"2018-11-24 11:45:00",27037,"CKVY",13.71,30.26,30.1,30.5,29.82,64.28,66.79,64.11,0.366,19.98,20.76,19.34,14.43,14.47,303,9.21,20.82,480.5308,8.9,0.03556611,0.04590779,0.4120098
"2018-11-24 11:50:00",27038,"CKVY",13.73,30.63,30.42,30.69,30.25,61.16,64.76,60.74,0.353,19.07,19.94,18.45,14.81,14.61,309.7,10.44,23.45,487.7391,8.9,0.03556611,0.04590779,0.4120098
"2018-11-24 11:55:00",27039,"CKVY",13.74,30.56,30.63,30.75,30.5,62.81,62.81,60.06,0.362,18.93,19.42,18.3,15.69,15.3,309.1,12.42,24.55,502.7584,8.9,0.03556611,0.04590779,0.4120098
"2018-11-24 12:00:00",27040,"CKVY",13.74,30.56,30.59,30.81,30.38,60.6,63.32,59.44,0.349,18.89,19.73,18,16.17,15.87,302.5,9.27,24.77,519.014,8.9,0.03984063,0.05175238,0.4183091
"2018-11-24 12:05:00",27041,"CKVY",13.75,30.8,30.62,30.87,30.37,57.85,61.77,57.3,0.337,18.1,19.13,17.34,17.05,16.56,297.7,8.07,26.96,534.6904,8.9,0.03984063,0.05175238,0.4183091
"2018-11-24 12:10:00",27042,"CKVY",13.76,30.74,30.97,31.18,30.74,61.25,61.29,56,0.356,18.1,19.08,16.92,18.15,17.56,300.7,8.87,28.72,561.8734,8.9,0.03984063,0.05175238,0.4183091
"2018-11-24 12:15:00",27043,"CKVY",13.77,29.75,30.02,30.8,29.63,66.75,66.78,61.25,0.372,19.54,20.13,18.98,18.82,18.58,308,9.91,26.74,568.1959,8.9,0.04116465,0.05410678,0.4210158
"2018-11-24 12:20:00",27044,"CKVY",13.79,29.87,29.35,29.87,28.88,64.45,68.09,64.31,0.361,19.53,20.14,19.05,17.85,18.57,310.6,8.83,26.3,511.0516,8.89,0.04116465,0.05410678,0.4210158
"2018-11-24 12:25:00",27045,"CKVY",13.8,30.49,30.27,30.68,29.75,62.66,65.96,62.07,0.36,19.64,20.52,18.94,15.48,16.67,312.2,9.79,20.17,434.6669,8.89,0.04116465,0.05410678,0.4210158
"2018-11-24 12:30:00",27046,"CKVY",13.8,30.43,30.74,31.17,30.43,64.45,66.2,60.6,0.369,19.61,21.21,18.71,14.64,14.94,304.2,10.44,23.67,407.2149,8.89,0.03297368,0.04411931,0.4197203
"2018-11-24 12:35:00",27047,"CKVY",13.8,29.19,29.87,30.43,29.13,69.67,69.7,64.03,0.38,19.97,20.58,19.39,14.91,14.67,311.6,14.21,26.08,460.217,8.89,0.03297368,0.04411931,0.4197203
"2018-11-24 12:40:00",27048,"CKVY",13.82,25.79,27.35,29.25,25.67,89.9,89.9,69.6,0.426,22.19,23.38,20.38,16.67,15.79,318.9,9.69,26.08,431.2694,8.89,0.03297368,0.04411931,0.4197203
"2018-11-24 12:45:00",27049,"CKVY",13.85,25.67,25.76,25.92,25.61,89.8,92.7,89.8,0.423,23.52,24.09,23.08,16.45,16.58,310.3,10.3,23.24,321.9171,8.89,0.01956535,0.02569787,0.4144276
"2018-11-24 12:50:00",27050,"CKVY",13.85,27.09,26.27,27.15,25.67,82.6,89.8,82.6,0.413,22.95,23.47,22.27,14.86,15.66,311.4,11.23,22.8,215.4351,8.89,0.01956535,0.02569787,0.4144276
"2018-11-24 12:55:00",27051,"CKVY",13.84,27.77,27.65,27.96,27.03,77.84,82.6,77.64,0.4,21.91,22.52,21.66,13.51,14.25,312.5,11.01,22.14,238.5961,8.89,0.01956535,0.02569787,0.4144276
"2018-11-24 13:00:00",27052,"CKVY",13.85,28.57,28.12,28.57,27.71,77.05,78.63,76.92,0.409,22.08,22.46,21.7,12.88,13.22,307.3,10.93,19.07,322.3854,8.89,0.02288463,0.02834778,0.4069723
"2018-11-24 13:05:00",27053,"CKVY",13.86,28.27,28.42,28.64,28.2,75.44,77.64,75.13,0.396,21.96,22.42,21.4,13.92,13.32,302.3,9.94,21.04,400.5728,8.89,0.02288463,0.02834778,0.4069723
"2018-11-24 13:10:00",27054,"CKVY",13.86,28.33,28.32,28.51,28.08,75.68,77.02,75.09,0.398,21.72,22.09,21.26,13.55,13.8,306.3,11.01,20.6,409.9683,8.89,0.02288463,0.02834778,0.4069723
"2018-11-24 13:15:00",27055,"CKVY",13.87,28.88,28.67,28.88,28.33,73.96,76.3,73.17,0.398,21.64,22.13,21.1,13.4,13.43,311.5,10.78,20.39,401.9514,8.89,0.02657356,0.03346223,0.3968357
"2018-11-24 13:20:00",27056,"CKVY",13.87,28.82,28.71,28.88,28.45,74.75,74.85,72.17,0.401,21.22,21.86,20.78,12.86,13.27,309,9.83,20.6,382.1722,8.89,0.02657356,0.03346223,0.3968357
"2018-11-24 13:25:00",27057,"CKVY",13.87,29.56,29.1,29.63,28.7,72.45,74.75,71.59,0.401,21.44,22.14,20.86,12.58,12.74,309.8,9.96,19.07,381.6717,8.89,0.02657356,0.03346223,0.3968357
"2018-11-24 13:30:00",27058,"CKVY",13.88,29.01,29.34,29.69,29.01,72.21,73.86,71.25,0.391,21.57,22.32,21.06,12.9,12.67,303.7,11.01,20.6,388.789,8.89,0.02719633,0.0347304,0.3834612
"2018-11-24 13:35:00",27059,"CKVY",13.88,28.76,28.91,29.07,28.7,70.32,73.79,70.32,0.376,20.95,21.7,20.3,13.48,13.08,305.4,9.49,23.02,362.6423,8.89,0.02719633,0.0347304,0.3834612
"2018-11-24 13:40:00",27060,"CKVY",13.89,29.01,28.77,29.01,28.57,73.1,73.21,70.04,0.395,20.94,21.51,20.12,13.79,13.59,302.2,10.09,18.19,322.9422,8.89,0.02719633,0.0347304,0.3834612
"2018-11-24 13:45:00",27061,"CKVY",13.9,28.88,28.96,29.32,28.76,72.07,73.1,70.77,0.388,21.04,21.48,20.58,13.88,14.01,311.3,13.45,19.95,285.0732,8.89,0.02248791,0.03009686,0.3670678
"2018-11-24 13:50:00",27062,"CKVY",13.9,28.57,28.75,28.95,28.51,71.56,72.28,68.29,0.38,20.38,21.09,19.46,13.64,13.73,297.9,9.41,22.8,250.5234,8.89,0.02248791,0.03009686,0.3670678
"2018-11-24 13:55:00",27063,"CKVY",13.91,28.57,28.55,28.64,28.45,68.84,71.59,68.84,0.366,20.2,20.63,19.65,13.46,13.42,301.6,9.98,21.7,205.6049,8.89,0.02248791,0.03009686,0.3670678
"2018-11-24 14:00:00",27064,"CKVY",13.92,28.64,28.58,28.7,28.51,69.6,71.52,68.16,0.371,20.07,20.6,19.38,13.29,13.32,306.9,9.99,21.26,148.8797,8.89,0.01682443,0.02442815,0.347864
"2018-11-24 14:05:00",27065,"CKVY",13.92,28.88,28.74,28.88,28.39,67.19,71.69,67.19,0.362,20.22,20.8,19.38,12.49,12.88,312.9,12.81,18.85,117.8085,8.89,0.01682443,0.02442815,0.347864
"2018-11-24 14:10:00",27066,"CKVY",13.94,28.76,28.75,28.95,28.51,67.43,69.6,66.71,0.361,19.56,20.01,19.04,12.2,12.44,304.7,9.61,17.32,117.7701,8.89,0.01682443,0.02442815,0.347864
"2018-11-24 14:15:00",27067,"CKVY",13.94,28.33,28.74,28.95,28.33,68.43,68.43,65.96,0.36,19.16,19.44,18.82,12.05,12.27,300,9.36,19.73,125.6275,8.89,0.0171647,0.02498221,0.3257172
"2018-11-24 14:20:00",27068,"CKVY",13.95,28.27,28.26,28.51,28.02,67.47,68.43,66.58,0.354,18.89,19.42,18.61,12.09,12.23,305.3,10.73,19.07,121.0888,8.89,0.0171647,0.02498221,0.3257172
"2018-11-24 14:25:00",27069,"CKVY",13.95,28.27,28.21,28.39,28.02,66.54,67.88,66.09,0.349,18.69,18.99,18.37,12.55,12.22,308.1,10.23,21.04,109.3596,8.89,0.0171647,0.02498221,0.3257172
"2018-11-24 14:30:00",27070,"CKVY",13.95,29.63,28.67,29.63,28.14,64.89,68.53,64.89,0.36,19.13,19.51,18.65,12.25,12.17,305.8,10.03,17.97,110.49,8.89,0.01763706,0.02555131,0.300945
"2018-11-24 14:35:00",27071,"CKVY",13.95,29.75,29.38,29.75,28.95,65.48,68.05,64.82,0.365,19.62,20.02,19.14,11.5,11.82,305.1,10.79,16.22,171.0159,8.89,0.01763706,0.02555131,0.300945
"2018-11-24 14:40:00",27072,"CKVY",13.95,29.19,29.51,30.06,29.13,65.96,66.44,64.07,0.359,19.38,19.93,18.74,10.95,11.34,311.8,11.28,16.66,227.2908,8.89,0.01763706,0.02555131,0.300945
"2018-11-24 14:45:00",27073,"CKVY",13.95,29.25,29.26,29.38,29.07,65.68,66.54,64.27,0.359,19.17,19.56,18.69,10.47,10.8,314,10.54,14.47,240.5921,8.89,0.02071362,0.02898606,0.2731817
"2018-11-24 14:50:00",27074,"CKVY",13.95,29.56,29.54,29.75,29.13,64.82,65.65,63.07,0.359,18.92,19.28,18.54,10.84,10.62,318.9,12.83,17.1,213.7262,8.89,0.02071362,0.02898606,0.2731817
"2018-11-24 14:55:00",27075,"CKVY",13.95,29.56,29.62,29.75,29.5,62.87,64.93,62.83,0.348,18.9,19.34,18.4,10.95,10.89,321.8,11.76,17.54,187.4006,8.89,0.02071362,0.02898606,0.2731817
"2018-11-24 15:00:00",27076,"CKVY",13.95,29.44,29.5,29.69,29.32,64.79,64.82,62.83,0.357,18.81,19.12,18.43,10.83,10.91,331.9,11.24,13.81,179.5218,8.89,0.01885284,0.02725063,0.2435256
"2018-11-24 15:05:00",27077,"CKVY",13.96,29.38,29.35,29.44,29.19,65.61,65.68,63.48,0.36,18.82,19.36,18.42,11.1,10.99,325.3,10.4,21.26,157.7501,8.89,0.01885284,0.02725063,0.2435256
"2018-11-24 15:10:00",27078,"CKVY",13.96,29.5,29.39,29.5,29.25,65.27,65.96,64.38,0.36,19.2,19.46,18.85,10.45,10.72,322.6,11.07,14.69,141.7351,8.89,0.01885284,0.02725063,0.2435256
"2018-11-24 15:15:00",27079,"CKVY",13.96,29.5,29.47,29.56,29.38,67.37,67.4,64.07,0.372,19.21,20.04,18.75,10.2,10.44,318.5,10.18,16.66,139.0469,8.89,0.01656805,0.02458387,0.2116318
"2018-11-24 15:20:00",27080,"CKVY",13.96,29.5,29.49,29.63,29.25,65.54,68.02,65.51,0.362,19.83,20.26,19.38,8.91,9.51,314.1,10.31,12.28,136.4495,8.89,0.01656805,0.02458387,0.2116318
"2018-11-24 15:25:00",27081,"CKVY",13.96,29.44,29.49,29.63,29.38,64.86,67.19,64.38,0.357,19.5,19.99,18.87,8.67,8.75,320.4,12.6,14.47,134.2263,8.89,0.01656805,0.02458387,0.2116318
"2018-11-24 15:30:00",27082,"CKVY",13.97,29.25,29.38,29.5,29.19,63.93,65.68,63.9,0.349,19.09,19.39,18.57,8.59,8.53,325.7,11.73,14.03,123.2946,8.89,0.01408745,0.02104072,0.1780634
"2018-11-24 15:35:00",27083,"CKVY",13.98,29.13,29.23,29.38,29.07,64.03,65.99,63.35,0.348,18.7,19.3,18.24,9.06,8.88,323.8,10.1,14.25,109.9728,8.89,0.01408745,0.02104072,0.1780634
"2018-11-24 15:40:00",27084,"CKVY",13.99,29.07,29.11,29.26,29.01,64.79,65.2,64,0.351,18.65,18.92,18.37,9.35,9.25,328.1,9.61,15.34,90.36338,8.89,0.01408745,0.02104072,0.1780634
"2018-11-24 15:45:00",27085,"CKVY",13.99,29.07,29.07,29.19,29.01,65.48,65.75,64.58,0.355,18.82,19.11,18.57,9.38,9.31,333.4,10.06,14.03,77.00872,8.89,0.01257383,0.01970679,0.1435918
"2018-11-24 15:50:00",27086,"CKVY",13.99,29.01,29.08,29.19,28.95,66.54,66.78,64.45,0.36,18.99,19.47,18.52,10.16,9.86,323.3,11.58,23.45,77.38681,8.89,0.01257383,0.01970679,0.1435918
"2018-11-24 15:55:00",27087,"CKVY",13.98,28.82,29,29.13,28.76,68.43,68.64,65.89,0.367,19.44,19.88,19.01,10.69,10.48,327.8,9.93,20.39,86.27423,8.89,0.01257383,0.01970679,0.1435918
"2018-11-24 16:00:00",27088,"CKVY",13.99,28.39,28.59,28.88,28.33,70.73,70.94,67.88,0.373,19.89,20.27,19.5,12.13,11.43,326.2,10.03,19.73,95.68326,8.89,0.01080129,0.01786702,0.1083229
"2018-11-24 16:05:00",27089,"CKVY",13.99,28.27,28.34,28.51,28.2,71.83,72.14,70.25,0.377,20.23,20.52,19.83,12.55,12.21,331.8,8.96,19.51,101.2535,8.88,0.01080129,0.01786702,0.1083229
"2018-11-24 16:10:00",27090,"CKVY",13.99,28.08,28.21,28.33,28.02,74,74.07,71.8,0.385,20.68,21.06,20.28,13.12,12.65,331.6,10.3,19.29,103.6317,8.88,0.01080129,0.01786702,0.1083229
"2018-11-24 16:15:00",27091,"CKVY",13.99,27.96,28.06,28.21,27.84,75.52,76.51,73.93,0.391,21.19,21.61,20.86,12.76,13.01,333,9.45,17.97,105.8383,8.88,0.008519871,0.01477484,0.07366236
"2018-11-24 16:20:00",27092,"CKVY",13.99,27.9,27.95,28.03,27.78,76.61,77.16,75.48,0.396,21.52,21.8,21.16,12.13,12.36,329.1,10.54,17.32,98.97961,8.88,0.008519871,0.01477484,0.07366236
"2018-11-24 16:25:00",27093,"CKVY",13.33,27.59,27.79,27.96,27.53,78.2,78.33,76.61,0.399,21.7,21.95,21.48,10.98,11.73,325.5,10.2,15.34,83.86414,8.88,0.008519871,0.01477484,0.07366236
"2018-11-24 16:30:00",27094,"CKVY",13.19,27.66,27.61,27.72,27.53,77.72,78.33,77.2,0.398,21.6,21.82,21.35,10.36,10.56,323.3,9.84,16,59.68611,8.88,0.003543807,0.008331417,0.04176391
"2018-11-24 16:35:00",27095,"CKVY",13.14,27.47,27.52,27.72,27.29,79.06,79.23,77.51,0.401,21.66,21.95,21.39,9.84,10.23,316,10.13,14.47,41.16418,8.88,0.003543807,0.008331417,0.04176391
"2018-11-24 16:40:00",27096,"CKVY",13.1,27.29,27.35,27.53,27.16,79.33,79.5,78.58,0.4,21.76,21.95,21.58,9.78,9.82,323.5,11.56,15.78,27.99645,8.88,0.003543807,0.008331417,0.04176391
"2018-11-24 16:45:00",27097,"CKVY",13.08,27.04,27.21,27.41,26.98,80.3,80.3,78.89,0.401,21.72,21.89,21.56,8.92,9.49,329.4,11.02,12.93,21.51392,8.88,0.001336641,0.005220381,0.01922647
"2018-11-24 16:50:00",27098,"CKVY",13.04,27.04,27.02,27.16,26.85,81.7,81.8,80.3,0.408,22.02,22.32,21.73,8.3,8.47,324.5,11.48,13.37,15.64662,8.88,0.001336641,0.005220381,0.01922647
"2018-11-24 16:55:00",27099,"CKVY",13.03,27.16,27.12,27.29,26.92,82.4,82.5,81.6,0.413,22.34,22.64,22.11,7.844,8.04,337,11.09,12.28,10.911,8.88,0.001336641,0.005220381,0.01922647
"2018-11-24 17:00:00",27100,"CKVY",13.01,27.16,27.18,27.29,27.04,83.8,83.8,82.3,0.42,22.71,22.99,22.44,7.43,7.533,341.5,12.52,12.28,7.414273,8.88,0.0009597117,0.001262565,0.007895191
"2018-11-24 17:05:00",27101,"CKVY",12.99,26.98,27.1,27.23,26.92,85.9,86,83.7,0.427,23.12,23.46,22.74,7.507,7.639,339.2,13.28,13.59,4.556806,8.88,0.0009597117,0.001262565,0.007895191
"2018-11-24 17:10:00",27102,"CKVY",12.99,26.92,26.96,27.1,26.79,88.2,88.2,85.9,0.438,23.67,23.91,23.34,6.953,7.212,338.8,11.32,10.96,2.552037,8.88,0.0009597117,0.001262565,0.007895191
"2018-11-24 17:15:00",27103,"CKVY",12.98,26.55,26.72,26.92,26.55,90.4,90.4,88.2,0.442,23.98,24.23,23.75,6.244,6.62,349,14.21,6.795,1.536348,8.88,0.0001428446,0.0003174533,0.001678516
"2018-11-24 17:20:00",27104,"CKVY",12.97,26.43,26.5,26.67,26.37,91.3,91.3,90.4,0.444,24.22,24.37,24.05,5.373,5.723,342.8,9.02,6.795,0.8555151,8.88,0.0001428446,0.0003174533,0.001678516
"2018-11-24 17:25:00",27105,"CKVY",12.97,26.31,26.44,26.55,26.31,90.8,91.3,90.8,0.439,24.17,24.37,23.99,5.072,5.24,334.2,10.78,7.453,0.3644877,8.88,0.0001428446,0.0003174533,0.001678516
"2018-11-24 17:30:00",27106,"CKVY",12.94,26.49,26.42,26.61,26.3,89.7,90.9,89.7,0.437,23.99,24.14,23.78,5.37,5.141,334.1,9.81,8.33,0.1065431,8.88,-0.0006327388,-0.0006078057,2.5E-07
"2018-11-24 17:35:00",27107,"CKVY",12.95,26.49,26.52,26.61,26.37,88.8,89.7,88.7,0.433,23.76,23.97,23.59,5.547,5.436,337.5,11.83,8.33,0.009736162,8.88,-0.0006327388,-0.0006078057,2.5E-07
"2018-11-24 17:40:00",27108,"CKVY",12.94,26.8,26.56,26.8,26.36,87.1,88.9,87,0.43,23.54,23.75,23.34,5.639,5.482,333.2,10.62,9.64,0,8.88,-0.0006327388,-0.0006078057,2.5E-07
"2018-11-24 17:45:00",27109,"CKVY",12.94,26.55,26.75,26.92,26.43,88,88.1,86.6,0.43,23.39,23.53,23.25,5.712,5.754,339.8,13.86,8.77,0,8.88,-0.0003363732,-0.0002398818,2.5E-07
"2018-11-24 17:50:00",27110,"CKVY",12.93,26.18,26.34,26.67,26.12,90.1,90.1,88,0.434,23.57,23.74,23.35,5.261,5.533,337.8,14.04,5.918,0,8.88,-0.0003363732,-0.0002398818,2.5E-07
"2018-11-24 17:55:00",27111,"CKVY",12.93,26.74,26.25,26.74,25.99,88.1,90.6,88,0.434,23.71,23.87,23.55,5.161,5.161,330.7,11.39,11.18,0,8.88,-0.0003363732,-0.0002398818,2.5E-07
"2018-11-24 18:00:00",27112,"CKVY",12.92,27.3,27.11,27.3,26.68,84.5,88,84.4,0.426,23.37,23.74,23.11,6.606,5.795,314.9,8.79,15.78,0,8.88,-0.0003602101,-0.0002689308,2.5E-07
"2018-11-24 18:05:00",27113,"CKVY",12.91,27.17,27.24,27.36,27.11,84.8,84.9,84.3,0.425,23.2,23.31,23.04,8.74,7.638,312.8,9.25,17.97,0,8.88,-0.0003602101,-0.0002689308,2.5E-07
"2018-11-24 18:10:00",27114,"CKVY",12.91,27.24,27.2,27.42,27.05,84.9,84.9,84.1,0.427,23.18,23.29,23.02,10.65,9.88,310.9,9.35,17.97,0,8.88,-0.0003602101,-0.0002689308,2.5E-07
"2018-11-24 18:15:00",27115,"CKVY",12.9,27.18,27.13,27.24,26.93,84.6,85.3,84.5,0.424,23.18,23.32,23.01,10.64,10.72,309.9,9.98,14.91,0,8.89,0.0007669192,0.001014934,2.5E-07
"2018-11-24 18:20:00",27116,"CKVY",12.9,27.11,27.14,27.3,26.93,83.9,84.6,83.8,0.42,23,23.15,22.83,10.35,10.54,310.8,9.15,15.34,0,8.88,0.0007669192,0.001014934,2.5E-07
"2018-11-24 18:25:00",27117,"CKVY",12.9,27.24,27.13,27.3,26.93,83,84,82.9,0.417,22.82,22.97,22.61,10,10.09,309.4,8.73,16,0,8.89,0.0007669192,0.001014934,2.5E-07
"2018-11-24 18:30:00",27118,"CKVY",12.9,26.93,27.04,27.24,26.87,83.4,83.6,83,0.414,22.66,22.8,22.47,10.02,9.96,310.5,9.29,16.88,0,8.89,0.0009913015,0.001258468,2.5E-07
"2018-11-24 18:35:00",27119,"CKVY",12.89,26.87,26.82,26.99,26.68,83.6,84,83.4,0.414,22.57,22.7,22.42,9.77,9.82,313.5,9.34,13.37,0,8.88,0.0009913015,0.001258468,2.5E-07
"2018-11-24 18:40:00",27120,"CKVY",12.89,26.74,26.81,26.93,26.68,83.4,83.7,83.1,0.411,22.47,22.65,22.28,9.24,9.57,314.2,9.61,13.15,0,8.88,0.0009913015,0.001258468,2.5E-07
"2018-11-24 18:45:00",27121,"CKVY",12.89,26.62,26.7,26.87,26.49,83.1,83.4,82.8,0.407,22.25,22.47,22.08,9.08,9.23,313.3,8.61,13.37,0,8.88,0.0009218616,0.00119021,2.5E-07
"2018-11-24 18:50:00",27122,"CKVY",12.88,26.43,26.58,26.81,26.37,82.3,83.1,82.3,0.401,21.98,22.24,21.72,9.07,9.14,309.2,8.15,14.69,0,8.89,0.0009218616,0.00119021,2.5E-07
"2018-11-24 18:55:00",27123,"CKVY",12.88,26.31,26.4,26.62,26.12,82.1,82.5,81.8,0.398,21.69,21.9,21.48,9.23,9.2,309.3,9.25,13.15,0,8.88,0.0009218616,0.00119021,2.5E-07
"2018-11-24 19:00:00",27124,"CKVY",12.88,26.43,26.22,26.49,26.06,81.9,82.7,81.9,0.398,21.57,21.75,21.38,9.2,9.14,311.8,9.39,13.81,0,8.88,0.0009814159,0.001266278,2.5E-07
"2018-11-24 19:05:00",27125,"CKVY",12.88,26.37,26.35,26.49,26.19,81.8,82.2,81.8,0.397,21.59,21.72,21.41,8.77,8.94,318.3,8.43,12.06,0,8.88,0.0009814159,0.001266278,2.5E-07
"2018-11-24 19:10:00",27126,"CKVY",12.88,26.37,26.48,26.68,26.31,80.9,81.8,80.6,0.392,21.46,21.65,21.23,8.66,8.62,316.2,9.04,12.49,0,8.88,0.0009814159,0.001266278,2.5E-07
"2018-11-24 19:15:00",27127,"CKVY",12.87,26.56,26.57,26.93,26.25,80.3,81.6,80.1,0.393,21.49,21.82,21.23,8.73,8.7,313.8,10.88,14.69,0,8.88,0.001035132,0.001340046,2.5E-07
"2018-11-24 19:20:00",27128,"CKVY",12.87,26.43,26.51,26.68,26.31,81.1,81.1,80.4,0.395,21.42,21.58,21.27,9.47,9.11,311.2,8.91,15.56,0,8.88,0.001035132,0.001340046,2.5E-07
"2018-11-24 19:25:00",27129,"CKVY",12.87,26.43,26.49,26.68,26.31,80.9,81.1,80.5,0.394,21.38,21.59,21.23,9.59,9.56,314.3,7.84,12.49,0,8.89,0.001035132,0.001340046,2.5E-07
"2018-11-24 19:30:00",27130,"CKVY",12.87,26.56,26.48,26.68,26.31,79.52,80.9,79.52,0.389,21.2,21.47,20.96,9.23,9.52,323.1,10.93,13.15,0,8.88,0.001226308,0.001546425,2.5E-07
"2018-11-24 19:35:00",27131,"CKVY",12.86,26.37,26.5,26.68,26.31,78.66,79.52,78.35,0.382,20.87,21.07,20.57,8.41,8.81,334.4,8.64,10.96,0,8.88,0.001226308,0.001546425,2.5E-07
"2018-11-24 19:40:00",27132,"CKVY",12.87,26.07,26.3,26.5,25.94,79.66,79.66,78.63,0.382,20.64,20.8,20.37,7.718,8.07,332.5,9.66,11.18,0,8.88,0.001226308,0.001546425,2.5E-07
"2018-11-24 19:45:00",27133,"CKVY",12.86,25.76,25.87,26.13,25.57,80.7,81,79.63,0.382,20.64,20.8,20.47,7.537,7.484,321.3,9.81,12.06,0,8.88,0.001127266,0.001465501,2.5E-07
"2018-11-24 19:50:00",27134,"CKVY",12.86,25.45,25.59,25.82,25.33,81.7,81.8,80.7,0.381,20.66,20.85,20.49,8.31,7.944,316.1,7.228,14.25,0,8.88,0.001127266,0.001465501,2.5E-07
"2018-11-24 19:55:00",27135,"CKVY",12.86,24.96,25.19,25.51,24.9,82.1,82.4,81.6,0.376,20.46,20.69,20.21,8.81,8.59,313.1,7.836,11.18,0,8.88,0.001127266,0.001465501,2.5E-07
"2018-11-24 20:00:00",27136,"CKVY",12.85,25.02,24.95,25.21,24.71,81.1,82.5,81.1,0.372,20.2,20.43,19.99,8.97,8.94,313.4,8.55,12.71,0,8.88,0.0009001997,0.001180878,2.5E-07
"2018-11-24 20:05:00",27137,"CKVY",12.85,24.71,24.84,25.08,24.65,80.9,81.2,80.7,0.366,19.84,20.11,19.64,8.17,8.58,314.5,8.36,10.96,0,8.88,0.0009001997,0.001180878,2.5E-07
"2018-11-24 20:10:00",27138,"CKVY",12.85,24.46,24.58,24.77,24.34,80.9,81.2,80.6,0.363,19.55,19.76,19.35,7.357,7.77,316.6,8.76,8.77,0,8.88,0.0009001997,0.001180878,2.5E-07
"2018-11-24 20:15:00",27139,"CKVY",12.85,24.34,24.49,24.71,24.28,81.1,81.3,80.6,0.362,19.5,19.75,19.28,6.116,6.781,349.6,20.21,6.576,0,8.88,0.0008228726,0.001106769,2.5E-07
"2018-11-24 20:20:00",27140,"CKVY",12.83,24.22,23.99,24.34,23.72,83.2,83.3,81,0.369,19.41,19.89,19.14,5.231,5.649,13.44,9.71,7.014,0,8.88,0.0008228726,0.001106769,2.5E-07
"2018-11-24 20:25:00",27141,"CKVY",12.84,24.71,24.57,24.84,24.16,81.5,83.2,81.5,0.369,19.98,20.22,19.67,5.007,5.069,11.38,9.54,7.453,0,8.88,0.0008228726,0.001106769,2.5E-07
"2018-11-24 20:30:00",27142,"CKVY",12.84,24.84,24.82,24.96,24.65,81.4,81.7,81.2,0.371,19.95,20.11,19.79,4.829,4.964,359.5,6.852,6.795,0,8.88,0.0001273361,0.0003317428,2.5E-07
"2018-11-24 20:35:00",27143,"CKVY",12.83,24.71,24.69,24.84,24.53,81.7,81.8,81.1,0.37,19.82,20.01,19.6,4.098,4.439,0.221,9.66,4.384,0,8.88,0.0001273361,0.0003317428,2.5E-07
"2018-11-24 20:40:00",27144,"CKVY",12.83,24.84,24.84,25.02,24.71,81.7,81.9,81.3,0.372,20,20.25,19.79,3.452,3.728,10.81,7.307,6.357,0,8.88,0.0001273361,0.0003317428,2.5E-07
"2018-11-24 20:45:00",27145,"CKVY",12.84,25.27,25.08,25.27,24.84,81.2,81.8,81,0.376,20.17,20.31,20.05,3.476,3.365,7.753,8.98,6.357,0,8.88,-0.0003079237,-0.0001837412,2.5E-07
"2018-11-24 20:50:00",27146,"CKVY",12.82,25.76,25.52,25.83,25.15,79.47,81.3,79.29,0.376,20.3,20.45,20.11,4.505,3.979,18.61,6.964,7.891,0,8.88,-0.0003079237,-0.0001837412,2.5E-07
"2018-11-24 20:55:00",27147,"CKVY",12.83,25.27,25.38,25.76,25.15,80.6,80.6,79.47,0.374,20.15,20.3,19.99,5.044,4.755,7.895,11.55,7.234,0,8.88,-0.0003079237,-0.0001837412,2.5E-07
"2018-11-24 21:00:00",27148,"CKVY",12.82,25.21,25.24,25.33,25.08,80.8,80.8,80.6,0.374,20.15,20.25,20.03,5.508,5.288,10.27,6.614,8.11,0,8.88,9.274874E-05,0.0003109497,2.5E-07
"2018-11-24 21:05:00",27149,"CKVY",12.82,25.08,25.08,25.33,24.84,80.8,81.4,80.6,0.372,20.05,20.25,19.82,5.19,5.409,5.446,9.53,7.234,0,8.88,9.274874E-05,0.0003109497,2.5E-07
"2018-11-24 21:10:00",27150,"CKVY",12.82,24.71,24.88,25.15,24.65,81.5,81.5,80.6,0.369,19.87,20.05,19.61,4.884,5.096,13.24,11.17,6.357,0,8.88,9.274874E-05,0.0003109497,2.5E-07
"2018-11-24 21:15:00",27151,"CKVY",12.83,24.84,24.8,25.02,24.53,81.7,82.2,81.5,0.372,20.04,20.26,19.69,4.348,4.635,28.87,10.45,5.699,0,8.89,0.0001458445,0.0003630317,2.5E-07
"2018-11-24 21:20:00",27152,"CKVY",12.82,24.84,24.9,25.08,24.77,81.1,81.8,80.9,0.369,20.02,20.24,19.83,4.183,4.218,34.65,9.12,5.48,0,8.88,0.0001458445,0.0003630317,2.5E-07
"2018-11-24 21:25:00",27153,"CKVY",12.82,24.77,24.86,25.02,24.65,80.9,81.2,80.3,0.368,19.82,20.01,19.56,4.153,4.2,32.8,8.34,5.48,0,8.88,0.0001458445,0.0003630317,2.5E-07
"2018-11-24 21:30:00",27154,"CKVY",12.82,25.08,24.9,25.15,24.71,80.4,81.3,80.4,0.37,19.82,20.01,19.66,4.055,4.093,16.95,9.31,4.822,0,8.88,-0.0001434006,2.114361E-05,2.5E-07
"2018-11-24 21:35:00",27155,"CKVY",12.82,24.96,24.87,25.15,24.59,80.2,81,79.84,0.367,19.7,19.96,19.43,4.095,4.024,18.75,6.311,7.014,0,8.88,-0.0001434006,2.114361E-05,2.5E-07
"2018-11-24 21:40:00",27156,"CKVY",12.82,24.59,24.8,25.08,24.47,80.7,80.8,80,0.364,19.59,19.91,19.31,3.914,4.036,17.89,9.05,5.918,0,8.88,-0.0001434006,2.114361E-05,2.5E-07
"2018-11-24 21:45:00",27157,"CKVY",12.8,24.59,24.4,24.59,24.22,80.1,81.1,80.1,0.361,19.34,19.58,19.07,3.821,3.845,16.93,13.04,5.918,0,8.88,-0.0001832688,-2.608458E-05,2.5E-07
"2018-11-24 21:50:00",27158,"CKVY",12.8,25.39,24.61,25.45,24.28,77.47,80.4,77.47,0.361,19.19,19.47,18.93,3.534,3.711,355.1,20.85,5.918,0,8.88,-0.0001832688,-2.608458E-05,2.5E-07
"2018-11-24 21:55:00",27159,"CKVY",12.81,24.84,25.16,25.52,24.77,77.75,77.81,76.41,0.354,18.92,19.38,18.62,3.009,3.254,5.105,33.78,3.507,0,8.88,-0.0001832688,-2.608458E-05,2.5E-07
"2018-11-24 22:00:00",27160,"CKVY",12.8,23.97,24.31,24.84,23.97,80,80,77.33,0.351,18.65,18.94,18.33,2.707,2.819,20.96,19.32,4.384,0,8.88,-0.0003582443,-0.0002370295,2.5E-07
"2018-11-24 22:05:00",27161,"CKVY",12.81,23.85,23.93,24.16,23.66,81.3,81.3,80,0.355,18.84,19.19,18.53,2.617,2.715,29.75,6.728,5.261,0,8.88,-0.0003582443,-0.0002370295,2.5E-07
"2018-11-24 22:10:00",27162,"CKVY",12.81,24.16,23.73,24.22,23.17,81.1,82.3,80.2,0.359,18.82,19.38,18.02,2.911,2.748,18.1,8.31,4.165,0,8.88,-0.0003582443,-0.0002370295,2.5E-07
"2018-11-24 22:15:00",27163,"CKVY",12.8,23.97,24.2,24.41,23.91,80.7,81.1,80,0.354,19.05,19.35,18.8,2.727,2.91,6.273,6.07,2.63,0,8.88,-0.0007531584,-0.0007665753,2.5E-07
"2018-11-24 22:20:00",27164,"CKVY",12.79,23.24,23.52,23.98,23.24,82.4,82.4,80.5,0.351,18.68,18.92,18.37,2.209,2.458,353.9,10.03,2.411,0,8.88,-0.0007531584,-0.0007665753,2.5E-07
"2018-11-24 22:25:00",27165,"CKVY",12.79,23.3,23.23,23.42,22.93,81.7,83.5,81.5,0.349,18.74,19.05,18.33,2.051,2.102,26.28,6.459,3.288,0,8.88,-0.0007531584,-0.0007665753,2.5E-07
"2018-11-24 22:30:00",27166,"CKVY",12.8,16.68,19.42,23.36,16.62,84.4,84.4,75.15,0.272,14.04,18.61,12.25,2.307,2.094,139.3,32.1,4.165,0,8.88,-0.001053514,-0.001198657,2.5E-07
"2018-11-24 22:35:00",27167,"CKVY",12.79,17.92,16.93,17.98,16.37,92,92.5,84.5,0.312,14.44,16.08,12.83,3.731,2.894,176.3,5.913,9.64,0,8.88,-0.001053514,-0.001198657,2.5E-07
"2018-11-24 22:40:00",27168,"CKVY",12.79,16.74,17.31,17.92,16.68,90.3,92,89.4,0.291,14.89,15.97,14.18,5.09,4.507,175.4,4.499,9.64,0,8.87,-0.001053514,-0.001198657,2.5E-07
"2018-11-24 22:45:00",27169,"CKVY",12.79,16.31,16.7,16.93,16.31,90.2,91.2,90.2,0.286,14.45,14.79,13.95,5.655,5.455,168.8,8.79,5.699,0,8.87,-0.0006460255,-0.000663019,2.5E-07
"2018-11-24 22:50:00",27170,"CKVY",12.79,15.19,15.62,16.43,15.19,90.5,90.9,89,0.273,13.17,14.08,12.72,4.757,5.382,186.7,21.36,4.603,0,8.87,-0.0006460255,-0.000663019,2.5E-07
"2018-11-24 22:55:00",27171,"CKVY",12.79,15.26,15.4,15.81,15.13,91.3,92.4,90.5,0.276,13.4,14,12.91,3.437,4.014,205.3,16.32,3.946,0,8.87,-0.0006460255,-0.000663019,2.5E-07
"2018-11-24 23:00:00",27172,"CKVY",12.79,14.33,14.64,15.26,14.27,91.2,91.3,90.6,0.265,12.44,13.17,12.08,2.361,2.899,214.8,15,2.192,0,8.87,-0.0006795027,-0.0007131477,2.5E-07
"2018-11-24 23:05:00",27173,"CKVY",12.78,15.38,14.68,15.38,14.27,93.9,93.9,91.2,0.286,12.88,13.94,12.18,1.907,1.995,191.6,16.18,3.946,0,8.87,-0.0006795027,-0.0007131477,2.5E-07
"2018-11-24 23:10:00",27174,"CKVY",12.78,15.08,15.36,15.57,14.89,91.7,93.9,91.3,0.275,13.67,14.09,12.81,1.95,1.902,142.3,27.23,3.946,0,8.87,-0.0006795027,-0.0007131477,2.5E-07
"2018-11-24 23:15:00",27175,"CKVY",12.78,13.96,14.77,15.2,13.96,91.9,92.9,91.7,0.263,12.94,13.39,12.03,3.039,2.449,76.33,9.7,5.918,0,8.87,-0.001320374,-0.001615401,2.5E-07
"2018-11-24 23:20:00",27176,"CKVY",12.78,14.89,14.5,14.96,13.78,93.4,94.1,91.7,0.278,12.88,13.54,11.82,3.923,3.562,76.44,4.573,5.699,0,8.87,-0.001320374,-0.001615401,2.5E-07
"2018-11-24 23:25:00",27177,"CKVY",12.77,16.2,15.57,16.2,14.83,93.6,93.9,93.2,0.295,14.05,14.7,13.24,4.44,4.168,83,3.973,5.042,0,8.87,-0.001320374,-0.001615401,2.5E-07
"2018-11-24 23:30:00",27178,"CKVY",12.78,15.83,16.12,16.39,15.83,91.2,93.6,91.1,0.283,14.3,14.69,13.71,4.412,4.493,98.5,5.453,5.48,0,8.87,-0.0008204128,-0.0008912641,2.5E-07
"2018-11-24 23:35:00",27179,"CKVY",12.78,15.15,15.94,16.57,15.09,89.1,92.6,89.1,0.268,13.79,14.79,12.47,3.998,4.259,118.8,6.349,4.603,0,8.87,-0.0008204128,-0.0008912641,2.5E-07
"2018-11-24 23:40:00",27180,"CKVY",12.77,14.9,15.01,15.34,14.66,91.1,92,88.3,0.271,12.78,13.43,11.83,3.436,3.745,120.3,5.089,3.288,0,8.87,-0.0008204128,-0.0008912641,2.5E-07
"2018-11-24 23:45:00",27181,"CKVY",12.77,14.22,14.83,15.34,14.16,90.2,92.6,90.2,0.261,12.78,13.58,11.81,2.637,3.087,132.1,35.34,3.946,0,8.87,-0.0007901865,-0.0008567994,2.5E-07
"2018-11-24 23:50:00",27182,"CKVY",12.77,13.85,13.9,14.22,13.73,91.7,91.8,89.6,0.261,11.64,12.01,11.24,1.826,2.105,161.2,39.37,2.411,0,8.87,-0.0007901865,-0.0008567994,2.5E-07
"2018-11-24 23:55:00",27183,"CKVY",12.76,13.11,12.98,13.85,12.06,92.8,92.8,90.2,0.255,10.9,11.89,9.78,1.96,1.854,132.8,8.86,4.165,0,8.87,-0.0007901865,-0.0008567994,2.5E-07
"2018-11-25 00:00:00",27184,"CKVY",12.76,12.68,13.34,13.98,12.68,93.2,95.3,92.7,0.252,11.99,12.88,11.08,2.73,2.233,126.6,4.029,5.261,0,8.87,-0.001252056,-0.001531078,2.5E-07
"2018-11-25 00:05:00",27185,"CKVY",12.75,12.74,12.49,12.86,12.18,94.5,94.6,92.7,0.256,10.97,11.56,10.6,3.72,3.297,119,16.84,4.603,0,8.87,-0.001252056,-0.001531078,2.5E-07
"2018-11-25 00:10:00",27186,"CKVY",12.74,13.79,13.02,13.79,12.61,95.7,95.7,94.5,0.271,11.82,12.79,11.32,4.087,3.959,107.4,6.027,4.822,0,8.87,-0.001252056,-0.001531078,2.5E-07
"2018-11-25 00:15:00",27187,"CKVY",12.75,14.35,13.54,14.35,12.99,95.8,95.8,93.4,0.278,12.31,13.36,11.44,3.323,3.695,125.8,12.25,3.069,0,8.87,-0.0009037558,-0.001012217,2.5E-07
"2018-11-25 00:20:00",27188,"CKVY",12.75,15.65,14.66,15.77,13.98,96.2,96.3,94.6,0.296,13.63,14.88,12.72,3.398,3.234,110.6,4.709,6.357,0,8.87,-0.0009037558,-0.001012217,2.5E-07
"2018-11-25 00:25:00",27189,"CKVY",12.75,17.08,16.57,17.14,15.71,93.5,96.2,93.5,0.306,15.36,15.66,14.8,3.631,3.569,104,4.414,6.357,0,8.87,-0.0009037558,-0.001012217,2.5E-07
"2018-11-25 00:30:00",27190,"CKVY",12.75,17.7,17.05,17.7,16.64,93.8,93.8,92.1,0.315,15.35,16.22,14.78,3.884,3.766,91.3,5.043,3.726,0,8.87,-0.001039657,-0.001178131,2.5E-07
"2018-11-25 00:35:00",27191,"CKVY",12.75,17.51,17.54,17.82,17.33,92.4,93.8,91.7,0.308,15.71,16.28,15.33,3.135,3.666,84.8,3.675,2.85,0,8.87,-0.001039657,-0.001178131,2.5E-07
"2018-11-25 00:40:00",27192,"CKVY",12.75,14.42,17,17.58,14.42,85.3,92.4,85.3,0.249,14.83,15.74,10.82,2.05,2.426,81,65.62,6.138,0,8.88,-0.001039657,-0.001178131,2.5E-07
"2018-11-25 00:45:00",27193,"CKVY",12.74,11.2,11.72,14.36,11.01,92.2,92.2,83.9,0.233,8.86,10.75,8.1,2.397,2.332,277.8,5.879,6.576,0,8.88,-0.001020754,-0.001173928,2.5E-07
"2018-11-25 00:50:00",27194,"CKVY",12.74,11.88,11.12,11.88,10.64,94.8,94.8,92.1,0.247,9.48,10.68,8.82,2.656,2.501,327.5,12.83,3.507,0,8.88,-0.001020754,-0.001173928,2.5E-07
"2018-11-25 00:55:00",27195,"CKVY",12.73,13.06,12.45,13.12,11.82,96,96,94.8,0.264,11.4,12.18,10.63,2.869,2.866,347.5,5.571,2.85,0,8.88,-0.001020754,-0.001173928,2.5E-07
"2018-11-25 01:00:00",27196,"CKVY",12.73,13.74,13.41,13.74,13.06,95.9,96.1,95.8,0.271,12.47,12.82,12.08,1.887,2.266,312.3,24.98,1.534,0,8.88,-0.001158736,-0.001382417,2.5E-07
"2018-11-25 01:05:00",27197,"CKVY",12.73,13.24,13.64,13.86,13.24,93.6,95.9,93.6,0.259,12.49,12.82,11.73,1.119,1.54,355,0.086,1.315,0,8.88,-0.001158736,-0.001382417,2.5E-07
"2018-11-25 01:10:00",27198,"CKVY",12.73,13.92,13.46,13.92,13.24,94.4,94.5,93.3,0.269,11.99,12.61,11.68,0.635,0.79,292,66.03,2.411,0,8.88,-0.001158736,-0.001382417,2.5E-07
"2018-11-25 01:15:00",27199,"CKVY",12.72,14.11,13.92,14.11,13.74,94.9,94.9,94.4,0.273,12.67,12.92,12.45,0.983,0.844,232,11.23,2.411,0,8.88,-0.001767939,-0.00239547,2.5E-07
"2018-11-25 01:20:00",27200,"CKVY",12.72,14.24,14.19,14.3,13.99,94.5,95.1,94.5,0.274,13,13.12,12.81,1.101,1.052,268.7,10.01,1.973,0,8.88,-0.001767939,-0.00239547,2.5E-07
"2018-11-25 01:25:00",27201,"CKVY",12.72,13.99,14.05,14.3,13.87,93.4,94.5,93.4,0.267,12.58,13,12.32,1.37,1.28,314,19.02,2.411,0,8.88,-0.001767939,-0.00239547,2.5E-07
"2018-11-25 01:30:00",27202,"CKVY",12.71,14.12,14.17,14.3,13.93,93.3,93.9,93.3,0.269,12.66,12.87,12.38,1.288,1.29,333.5,7.03,2.63,0,8.88,-0.001712555,-0.002282531,2.5E-07
"2018-11-25 01:35:00",27203,"CKVY",12.71,13.93,14.09,14.36,13.81,92.8,93.6,92.8,0.265,12.5,12.85,12.13,1.74,1.467,317,19.5,3.069,0,8.88,-0.001712555,-0.002282531,2.5E-07
"2018-11-25 01:40:00",27204,"CKVY",12.72,13.99,13.73,14.06,13.44,93.7,93.7,92.1,0.268,12,12.5,11.59,1.754,1.786,318.5,10.21,2.192,0,8.88,-0.001712555,-0.002282531,2.5E-07
"2018-11-25 01:45:00",27205,"CKVY",12.72,13.56,13.5,14.12,13.07,93.5,93.8,91.8,0.263,11.81,12.67,11.15,1.657,1.681,19.08,18.42,2.85,0,8.88,-0.001463655,-0.001862364,2.5E-07
"2018-11-25 01:50:00",27206,"CKVY",12.71,13.5,13.68,13.87,13.37,93.9,94.6,93.5,0.263,12.33,12.59,11.96,1.872,1.796,4.396,12.24,3.507,0,8.88,-0.001463655,-0.001862364,2.5E-07
"2018-11-25 01:55:00",27207,"CKVY",12.71,12.94,13.4,13.81,12.88,92.8,94.4,92.8,0.254,11.92,12.49,11.19,1.926,1.937,359.7,7.419,2.411,0,8.88,-0.001463655,-0.001862364,2.5E-07
"2018-11-25 02:00:00",27208,"CKVY",12.69,12.01,12.56,13,12.01,91.4,92.9,91.4,0.24,10.78,11.34,9.98,1.506,1.784,60.82,25.5,1.096,0,8.88,-0.001376854,-0.001723571,2.5E-07
"2018-11-25 02:05:00",27209,"CKVY",12.69,11.58,11.75,12.01,11.46,93,93.4,90.8,0.239,9.88,10.41,9.37,1.061,1.155,177.6,49.74,4.165,0,8.88,-0.001376854,-0.001723571,2.5E-07
"2018-11-25 02:10:00",27210,"CKVY",12.69,8.85,9.69,11.58,8.79,90.4,93,89,0.206,7.375,9.95,6.546,1.735,1.319,278.7,11.06,4.603,0,8.88,-0.001376854,-0.001723571,2.5E-07
"2018-11-25 02:15:00",27211,"CKVY",12.7,8.79,8.51,8.92,8.24,91.5,91.5,90.4,0.208,6.374,6.82,6.061,3.339,2.505,299.6,4.657,5.918,0,8.88,-0.00122664,-0.001541997,2.5E-07
"2018-11-25 02:20:00",27212,"CKVY",12.69,9.78,9.62,10.22,8.61,91.2,93,91.1,0.217,7.772,8.56,6.636,4.529,4.012,309.2,5.582,6.138,0,8.87,-0.00122664,-0.001541997,2.5E-07
"2018-11-25 02:25:00",27213,"CKVY",12.69,11.15,10.16,11.15,9.6,92.8,92.9,90.8,0.234,8.2,9.48,7.451,4.701,4.718,331.5,14.41,5.918,0,8.87,-0.00122664,-0.001541997,2.5E-07
"2018-11-25 02:30:00",27214,"CKVY",12.69,9.47,10.2,11.21,8.98,90.4,92.8,87.1,0.212,7.863,9.53,5.982,3.829,4.25,88.7,61.66,3.288,0,8.87,-0.0005448655,-0.0005637579,2.5E-07
"2018-11-25 02:35:00",27215,"CKVY",12.69,9.54,9.52,9.66,9.35,91.1,91.2,90.4,0.214,7.415,7.596,7.167,2.505,3.175,155.2,8.78,1.973,0,8.87,-0.0005448655,-0.0005637579,2.5E-07
"2018-11-25 02:40:00",27216,"CKVY",12.68,11.95,10.83,11.95,9.6,94.5,94.6,91.1,0.247,9.25,10.66,7.534,1.741,2.028,118.1,18.53,3.069,0,8.87,-0.0005448655,-0.0005637579,2.5E-07
"2018-11-25 02:45:00",27217,"CKVY",12.68,12.45,12.17,12.51,11.89,93.2,94.5,92.3,0.249,10.64,11.07,10.15,1.381,1.607,144.6,37.16,3.288,0,8.88,-0.001095335,-0.001315695,2.5E-07
"2018-11-25 02:50:00",27218,"CKVY",12.67,8.42,10.06,12.63,8.42,89.1,93.3,86.9,0.199,7.527,11.03,5.534,2.698,1.975,223.8,5.853,7.234,0,8.88,-0.001095335,-0.001315695,2.5E-07
"2018-11-25 02:55:00",27219,"CKVY",12.67,10.41,9.34,10.41,8.3,91.9,92.5,89.1,0.225,7.303,8.56,5.758,3.509,3.07,181.1,16.27,7.891,0,8.88,-0.001095335,-0.001315695,2.5E-07
"2018-11-25 03:00:00",27220,"CKVY",12.67,10.41,10.7,11.03,10.29,90.5,92.2,90.5,0.221,8.76,9.22,8.19,4.738,4.228,193.4,12.75,8.77,0,8.88,-0.0007767603,-0.0008691428,2.5E-07
"2018-11-25 03:05:00",27221,"CKVY",12.66,9.8,9.94,10.41,9.55,90.1,90.6,89.2,0.214,7.557,8.18,7.022,3.865,4.386,190.1,6.661,3.946,0,8.88,-0.0007767603,-0.0008691428,2.5E-07
"2018-11-25 03:10:00",27222,"CKVY",12.66,8.44,9.28,10.17,8.31,89,90.9,88,0.199,6.78,8.02,5.65,3.615,3.761,167.4,14,4.603,0,8.88,-0.0007767603,-0.0008691428,2.5E-07
"2018-11-25 03:15:00",27223,"CKVY",12.65,9.36,8.54,9.67,7.691,92.4,93.1,88.7,0.215,6.385,8.08,5.101,3.48,3.424,140.8,5.567,5.48,0,8.88,-0.0005550468,-0.0005804452,2.5E-07
"2018-11-25 03:20:00",27224,"CKVY",12.65,11.03,10.61,11.16,9.18,92.5,93.9,92.3,0.232,9.01,9.66,7.397,4.225,3.833,125.5,7.979,5.261,0,8.88,-0.0005550468,-0.0005804452,2.5E-07
"2018-11-25 03:25:00",27225,"CKVY",12.64,11.1,11.61,12.4,10.97,90.3,93.7,90,0.227,9.72,10.92,8.7,4.424,4.387,117.8,11.07,5.699,0,8.88,-0.0005550468,-0.0005804452,2.5E-07
"2018-11-25 03:30:00",27226,"CKVY",12.64,11.1,12.09,12.83,10.91,88.5,93.6,88.5,0.223,10.1,11.3,8.35,4.585,4.489,138.6,4.481,6.138,0,8.88,-0.0006394607,-0.000676986,2.5E-07
"2018-11-25 03:35:00",27227,"CKVY",12.64,10.54,10.44,11.16,10.05,89.9,90.4,87.7,0.221,7.82,8.4,7.35,4.734,4.671,139.4,3.334,5.699,0,8.88,-0.0006394607,-0.000676986,2.5E-07
"2018-11-25 03:40:00",27228,"CKVY",12.64,8.44,9.34,10.42,8.31,87.5,89.8,87.4,0.196,6.578,8.03,5.357,4.581,4.644,146.6,9.62,4.603,0,8.88,-0.0006394607,-0.000676986,2.5E-07
"2018-11-25 03:45:00",27229,"CKVY",12.64,7.942,8.37,8.81,7.818,88.8,90,87.6,0.194,5.816,6.451,5.143,3.637,4.217,137.2,32.09,4.165,0,8.88,-0.0003829109,-0.0003648616,2.5E-07
"2018-11-25 03:50:00",27230,"CKVY",12.63,8.25,8.45,8.81,7.818,89.6,91.4,88.8,0.199,6.231,6.794,5.245,2.531,3.087,131.1,16.17,2.411,0,8.88,-0.0003829109,-0.0003648616,2.5E-07
"2018-11-25 03:55:00",27231,"CKVY",12.63,6.332,7.389,8.31,6.332,87.3,89.5,87.1,0.177,4.594,5.87,3.371,2.146,2.31,155.3,9.97,3.288,0,8.88,-0.0003829109,-0.0003648616,2.5E-07
"2018-11-25 04:00:00",27232,"CKVY",12.63,6.518,6.188,6.579,5.836,89.8,89.8,87.4,0.184,3.456,4.222,2.959,2.061,2.023,170,11.66,2.411,0,8.88,-0.000791522,-0.0009127281,2.5E-07
"2018-11-25 04:05:00",27233,"CKVY",12.62,6.579,6.514,6.703,6.332,89.1,89.8,89.1,0.183,4.06,4.228,3.869,1.926,1.998,188.2,5.256,1.754,0,8.88,-0.000791522,-0.0009127281,2.5E-07
"2018-11-25 04:10:00",27234,"CKVY",12.61,5.712,5.992,6.641,5.465,88.2,89.1,87.5,0.174,3.203,4.099,2.662,1.258,1.607,82.9,49.12,1.315,0,8.88,-0.000791522,-0.0009127281,2.5E-07
"2018-11-25 04:15:00",27235,"CKVY",12.61,6.084,5.901,6.208,5.588,89.7,89.7,88.2,0.18,3.394,3.813,2.849,0.647,0.957,9.65,0.079,0.658,0,8.88,-0.001064235,-0.001340848,2.5E-07
"2018-11-25 04:20:00",27236,"CKVY",12.61,7.075,6.7,7.199,6.084,90.6,91,89.6,0.191,4.486,5.125,3.69,0.56,0.575,343.2,17.14,1.754,0,8.88,-0.001064235,-0.001340848,2.5E-07
"2018-11-25 04:25:00",27237,"CKVY",12.6,5.093,6.327,7.323,4.907,86.9,90.7,86.5,0.167,3.698,5.14,1.813,1.077,0.806,291.3,10.96,3.288,0,8.88,-0.001064235,-0.001340848,2.5E-07
"2018-11-25 04:30:00",27238,"CKVY",12.59,4.845,4.865,5.465,4.164,90.3,90.3,86.9,0.171,2.257,2.903,1.443,2.346,1.67,295.2,5.016,4.822,0,8.88,-0.001284872,-0.001720044,2.5E-07
"2018-11-25 04:35:00",27239,"CKVY",12.59,4.721,4.95,5.217,4.659,89.3,90.6,89.2,0.169,2.65,3.064,2.174,3.339,2.853,296.5,5.517,4.603,0,8.88,-0.001284872,-0.001720044,2.5E-07
"2018-11-25 04:40:00",27240,"CKVY",12.58,4.721,4.506,4.783,4.288,89.2,89.4,89,0.168,2.015,2.313,1.774,3.89,3.647,297.2,9.07,4.822,0,8.88,-0.001284872,-0.001720044,2.5E-07
"2018-11-25 04:45:00",27241,"CKVY",12.57,5.774,5.302,5.836,4.535,89.1,89.8,89,0.177,2.861,3.401,2.027,3.597,3.845,333,6.41,4.603,0,8.88,-0.0005214586,-0.0005560047,2.5E-07
"2018-11-25 04:50:00",27242,"CKVY",12.58,5.898,5.849,6.085,5.65,88.3,89.1,88.1,0.176,3.209,3.533,2.955,2.573,3.151,2.962,45.55,1.973,0,8.88,-0.0005214586,-0.0005560047,2.5E-07
"2018-11-25 04:55:00",27243,"CKVY",12.58,6.084,6.062,6.271,5.836,88,88.5,88,0.177,3.359,3.599,3.103,1.486,2.015,334.1,34.05,2.85,0,8.88,-0.0005214586,-0.0005560047,2.5E-07
"2018-11-25 05:00:00",27244,"CKVY",12.56,5.84,6.067,6.273,5.84,87.4,88.3,87.4,0.174,3.248,3.55,2.896,0.831,1.074,169.1,72.06,1.754,0,8.88,-0.0008465277,-0.001005586,2.5E-07
"2018-11-25 05:05:00",27245,"CKVY",12.56,5.099,4.819,5.902,4.293,88.3,88.4,85,0.17,1.64,2.94,0.859,1.195,0.945,174.1,32.84,3.069,0,8.88,-0.0008465277,-0.001005586,2.5E-07
"2018-11-25 05:10:00",27246,"CKVY",12.56,5.41,5.481,5.72,5.099,87.8,88.8,87.8,0.171,2.816,3.091,2.412,1.603,1.35,219,13.72,2.85,0,8.88,-0.0008465277,-0.001005586,2.5E-07
"2018-11-25 05:15:00",27247,"CKVY",12.55,5.224,5.293,5.472,5.038,87.8,88.1,87.5,0.17,2.452,2.705,2.133,1.907,1.867,230.7,16.45,3.507,0,8.88,-0.001053607,-0.001341359,2.5E-07
"2018-11-25 05:20:00",27248,"CKVY",12.55,4.605,4.732,5.286,4.481,87,87.8,86.5,0.163,1.676,2.445,1.416,1.337,1.655,279.4,27.51,1.315,0,8.88,-0.001053607,-0.001341359,2.5E-07
"2018-11-25 05:25:00",27249,"CKVY",12.54,4.357,4.585,4.729,4.295,87.4,87.5,86.9,0.162,1.6,1.777,1.37,1.178,1.181,245.8,10.79,3.946,0,8.88,-0.001053607,-0.001341359,2.5E-07
"2018-11-25 05:30:00",27250,"CKVY",12.54,3.738,3.681,4.357,3.242,88.6,88.6,86.8,0.16,0.762,1.444,0.21,1.692,1.312,217.4,6.518,5.48,0,8.88,-0.001011651,-0.001285554,2.5E-07
"2018-11-25 05:35:00",27251,"CKVY",12.54,5.6,4.775,5.662,3.738,90.6,91.1,88.6,0.178,2.499,3.501,1.126,2.655,2.235,193.9,15.98,5.261,0,8.88,-0.001011651,-0.001285554,2.5E-07
"2018-11-25 05:40:00",27252,"CKVY",12.53,5.23,5.682,5.971,5.23,88.3,90.6,88.2,0.171,3.236,3.767,2.51,3.018,2.987,160.8,13.65,3.288,0,8.88,-0.001011651,-0.001285554,2.5E-07
"2018-11-25 05:45:00",27253,"CKVY",12.52,3.001,4.346,5.354,2.939,85.3,88.4,85,0.149,1.285,2.667,-0.476,2.704,2.861,115.6,11.33,3.507,0,8.88,-0.0006596416,-0.0007430286,2.5E-07
"2018-11-25 05:50:00",27254,"CKVY",12.52,2.878,2.926,3.249,2.629,87.5,87.8,85.3,0.152,-0.141,0.456,-0.661,2.722,2.529,136.7,5.993,5.48,0,8.88,-0.0006596416,-0.0007430286,2.5E-07
"2018-11-25 05:55:00",27255,"CKVY",12.52,3.869,3.51,3.993,2.816,88.6,89.1,87.4,0.161,0.874,1.473,-0.056,3.407,3.087,125.7,4.032,5.48,0,8.88,-0.0006596416,-0.0007430286,2.5E-07
"2018-11-25 06:00:00",27256,"CKVY",12.52,3.312,3.505,3.931,3.25,87.6,88.7,87.4,0.155,0.704,1.304,0.356,3.62,3.542,133.4,5.043,3.726,0,8.88,-0.0005052719,-0.0005435655,2.5E-07
"2018-11-25 06:05:00",27257,"CKVY",12.51,2.878,3.037,3.373,2.754,87.1,87.6,86.7,0.151,0.054,0.511,-0.284,3.448,3.631,134.6,6.864,3.069,0,8.88,-0.0005052719,-0.0005435655,2.5E-07
"2018-11-25 06:10:00",27258,"CKVY",12.51,3.188,2.862,3.25,2.63,87.7,87.7,86.5,0.154,-0.139,0.431,-0.474,2.779,3.024,108.5,4.619,3.726,0,8.88,-0.0005052719,-0.0005435655,2.5E-07
"2018-11-25 06:15:00",27259,"CKVY",12.51,5.418,4.631,5.48,3.25,89.8,90.6,87.8,0.175,2.231,3.126,0.448,2.884,2.84,102.1,6.466,4.165,0,8.88,-0.000492183,-0.0005252413,2.5E-07
"2018-11-25 06:20:00",27260,"CKVY",12.5,7.773,6.857,7.835,5.356,90.7,91.5,89.8,0.197,4.77,5.853,3.036,3.264,3.077,81.4,6.899,4.603,0,8.89,-0.000492183,-0.0005252413,2.5E-07
"2018-11-25 06:25:00",27261,"CKVY",12.49,8.45,8.14,8.45,7.711,89.9,90.7,89.7,0.201,5.858,6.112,5.515,3.508,3.428,76.15,4.792,3.946,0,8.89,-0.000492183,-0.0005252413,2.5E-07
"2018-11-25 06:30:00",27262,"CKVY",12.48,7.339,8.49,8.83,7.277,86.2,90.5,86.2,0.183,6.036,6.524,4.017,2.874,3.289,95.6,62.13,3.507,0,8.89,-0.0006524126,-0.0007143333,2.5E-07
"2018-11-25 06:35:00",27263,"CKVY",12.47,4.613,6.11,7.277,4.613,84.8,86.9,84,0.159,2.693,4,1.04,1.851,2.3,220,10.77,2.85,0,8.89,-0.0006524126,-0.0007143333,2.5E-07
"2018-11-25 06:40:00",27264,"CKVY",12.48,3.126,3.329,4.551,2.816,87.3,87.3,84.1,0.153,-0.084,0.962,-0.682,1.716,1.754,223.4,4.183,3.507,0,8.89,-0.0006524126,-0.0007143333,2.5E-07
"2018-11-25 06:45:00",27265,"CKVY",12.48,3.25,3.073,3.25,2.816,88,88,87.2,0.155,0.187,0.49,-0.122,2.286,1.912,219.7,3.062,4.384,0,8.89,-0.0007600341,-0.0008984971,2.5E-07
"2018-11-25 06:50:00",27266,"CKVY",12.47,3.373,3.244,3.373,3.064,87.6,88,87.6,0.155,0.438,0.587,0.306,2.64,2.581,232.9,11.99,2.85,0,8.89,-0.0007600341,-0.0008984971,2.5E-07
"2018-11-25 06:55:00",27267,"CKVY",12.47,3.002,2.795,3.25,2.568,87.3,87.6,86.2,0.152,-0.297,0.398,-0.586,1.978,2.328,345.8,17.08,1.754,0,8.89,-0.0007600341,-0.0008984971,2.5E-07
"2018-11-25 07:00:00",27268,"CKVY",12.47,3.869,3.428,3.931,2.878,88.3,88.5,87.3,0.16,0.643,1.263,-0.044,1.106,1.53,339.3,0.999,1.096,4.694049E-05,8.89,-0.0007157902,-0.0008378128,2.5E-07
"2018-11-25 07:05:00",27269,"CKVY",12.47,4.365,4.149,4.613,3.745,88.6,88.7,88,0.165,1.442,1.994,0.979,0.496,0.743,337.2,0.14,0.658,0.03767292,8.89,-0.0007157902,-0.0008378128,2.5E-07
"2018-11-25 07:10:00",27270,"CKVY",12.47,4.055,4.317,4.613,4.055,87.1,88.7,87,0.159,1.471,1.994,1.066,0.235,0.37,337.3,0.088,0,0.176769,8.89,-0.0007157902,-0.0008378128,2.5E-07
"2018-11-25 07:15:00",27271,"CKVY",12.46,4.055,4.131,4.241,3.993,87,87.4,87,0.159,1.18,1.325,0.979,0.005,0.113,337.3,0.063,0,0.4988233,8.89,-0.00149201,-0.002186975,0.0001357824
"2018-11-25 07:20:00",27272,"CKVY",12.46,4.427,4.291,4.489,3.931,87.7,88,87,0.163,1.439,1.713,0.918,0,0,337.3,0,0,1.092654,8.89,-0.00149201,-0.002186975,0.0001357824
"2018-11-25 07:25:00",27273,"CKVY",12.46,4.303,4.469,4.675,4.241,88.1,89,87.6,0.163,1.775,2.13,1.428,0.008,0.005,337.5,0.065,0.438,2.025365,8.89,-0.00149201,-0.002186975,0.0001357824
"2018-11-25 07:30:00",27274,"CKVY",12.47,3.808,4.017,4.303,3.684,87.1,88,87,0.158,1.165,1.538,0.691,0.008,0.008,337.5,0.069,0,3.356307,8.89,-0.00168118,-0.002686941,0.003570775
"2018-11-25 07:35:00",27275,"CKVY",12.47,3.623,3.707,3.994,3.499,86.8,87.7,86.7,0.156,0.741,1.149,0.435,0.195,0.102,82.5,37.44,1.315,4.962669,8.89,-0.00168118,-0.002686941,0.003570775
"2018-11-25 07:40:00",27276,"CKVY",12.49,3.501,3.319,3.623,3.005,87.1,87.1,85.8,0.156,0.166,0.582,-0.221,0.276,0.213,102.3,34.18,0.877,6.761007,8.89,-0.00168118,-0.002686941,0.003570775
"2018-11-25 07:45:00",27277,"CKVY",12.5,3.132,3.317,3.625,3.069,86.8,87.5,86.7,0.152,0.35,0.745,0.022,0.51,0.401,150.7,10.71,1.315,8.668945,8.89,-0.002731391,-0.002867718,0.01153407
"2018-11-25 07:50:00",27278,"CKVY",12.5,3.198,3.176,3.321,2.946,86.5,87,86.5,0.152,0.137,0.304,-0.092,0.332,0.425,147.3,0.067,0.438,10.75846,8.89,-0.002731391,-0.002867718,0.01153407
"2018-11-25 07:55:00",27279,"CKVY",12.71,3.82,3.461,3.882,3.136,86.4,86.6,85.9,0.157,0.278,0.732,-0.005,0.333,0.332,199.2,50.77,1.096,16.77267,8.89,-0.002731391,-0.002867718,0.01153407
"2018-11-25 08:00:00",27280,"CKVY",12.98,4.132,3.972,4.194,3.758,86.3,86.5,86.1,0.158,0.775,1.014,0.587,0.225,0.244,16.62,78,1.096,35.18235,8.89,-0.002358581,-0.00245015,0.02675007
"2018-11-25 08:05:00",27281,"CKVY",13.08,4.876,4.281,5,3.884,87.1,87.2,85.5,0.166,1.043,2.021,0.504,0.384,0.336,91.7,23.69,1.315,59.99174,8.9,-0.002358581,-0.00245015,0.02675007
"2018-11-25 08:10:00",27282,"CKVY",13.36,5.93,5.442,5.992,4.876,86.6,87.2,86.2,0.173,2.319,2.854,1.882,0.437,0.431,84.3,14.78,1.096,84.25166,8.9,-0.002358581,-0.00245015,0.02675007
"2018-11-25 08:15:00",27283,"CKVY",13.69,7.045,6.609,7.231,5.806,86.6,87.5,86.6,0.182,3.548,4.23,2.662,0.373,0.409,76.67,0.071,0.877,98.66161,8.9,0.0007368807,0.000864132,0.05456629
"2018-11-25 08:20:00",27284,"CKVY",13.67,6.921,6.831,7.107,6.674,86.1,86.6,85.7,0.18,3.499,3.953,3.3,0.27,0.307,76.64,0.107,0.877,108.1368,8.91,0.0007368807,0.000864132,0.05456629
"2018-11-25 08:25:00",27285,"CKVY",14.38,8.6,7.858,8.6,6.798,87.5,87.8,86,0.197,4.818,5.652,3.535,0.128,0.2,85.8,15.68,0,115.1213,8.91,0.0007368807,0.000864132,0.05456629
"2018-11-25 08:30:00",27286,"CKVY",13.98,7.603,8.07,8.72,7.479,85.1,87.6,84.8,0.183,4.655,5.774,3.883,0.234,0.169,257.2,71.05,1.534,125.198,8.91,0.002381994,0.002590107,0.08839776
"2018-11-25 08:35:00",27287,"CKVY",14.28,7.355,7.467,7.727,7.231,85.2,85.3,85,0.181,3.938,4.206,3.718,0.571,0.336,287.6,6.397,2.192,136.9225,8.92,0.002381994,0.002590107,0.08839776
"2018-11-25 08:40:00",27288,"CKVY",14.22,7.789,7.564,7.851,7.231,85.7,85.8,85.2,0.186,4.138,4.477,3.753,0.835,0.704,295.4,5.122,1.534,150.8165,8.92,0.002381994,0.002590107,0.08839776
"2018-11-25 08:45:00",27289,"CKVY",14.16,8.47,8.16,8.47,7.789,85.9,86.1,85.7,0.192,4.812,5.128,4.424,1.02,0.976,318.6,9.33,1.534,162.2384,8.92,0.004661996,0.005119172,0.1239189
"2018-11-25 08:50:00",27290,"CKVY",14.14,8.65,8.46,8.71,8.22,86.1,86.2,85.4,0.194,5.091,5.401,4.759,0.957,1.046,298.8,9.94,1.973,173.9223,8.92,0.004661996,0.005119172,0.1239189
"2018-11-25 08:55:00",27291,"CKVY",14.11,9.2,8.84,9.32,8.59,86.4,86.5,85.8,0.2,5.534,6.104,5.212,0.966,0.974,295.8,9.52,1.754,185.9677,8.93,0.004661996,0.005119172,0.1239189
"2018-11-25 09:00:00",27292,"CKVY",14.1,10.38,9.61,10.44,9.14,87.5,87.5,86.3,0.213,6.432,7.462,5.921,0.757,0.875,298.9,14.9,1.096,198.2023,8.93,0.007020138,0.007688008,0.159242
"2018-11-25 09:05:00",27293,"CKVY",14.09,10.07,10.59,11.06,10,85.2,88.2,85.1,0.205,7.442,8.23,6.437,0.597,0.623,268.1,34.03,1.315,206.3694,8.93,0.007020138,0.007688008,0.159242
"2018-11-25 09:10:00",27294,"CKVY",14.09,10.5,10.19,10.56,9.82,86,86.2,85.1,0.211,6.79,7.215,6.263,0.513,0.557,231.2,7.84,1.096,214.8846,8.93,0.007020138,0.007688008,0.159242
"2018-11-25 09:15:00",27295,"CKVY",14.08,12.48,10.99,12.48,10.44,88.5,88.5,85.9,0.237,7.748,9.72,7.049,0.46,0.478,223.7,3.504,0.877,226.5548,8.93,0.009250139,0.009987046,0.1935477
"2018-11-25 09:20:00",27296,"CKVY",14.08,14.03,13.44,14.28,12.36,84.3,88.8,84.3,0.242,10.11,11.02,9.01,0.355,0.449,152.9,35.4,0.877,241.8052,8.94,0.009250139,0.009987046,0.1935477
"2018-11-25 09:25:00",27297,"CKVY",14.08,14.64,14.03,14.65,13.41,83.9,85,82.8,0.247,10.03,10.68,9.17,0.36,0.339,136,0.082,1.096,255.7459,8.94,0.009250139,0.009987046,0.1935477
"2018-11-25 09:30:00",27298,"CKVY",14.07,14.64,14.75,15.33,14.27,83.1,84.6,80.9,0.245,10.45,11.47,9.49,0.586,0.444,142.1,8.33,1.315,267.3465,8.94,0.01322696,0.01422447,0.2259826
"2018-11-25 09:35:00",27299,"CKVY",14.07,16.12,15.38,16.12,14.64,80.9,83.3,80.9,0.254,10.99,11.34,10.49,0.707,0.671,156,0.044,1.096,279.3953,8.94,0.01322696,0.01422447,0.2259826
"2018-11-25 09:40:00",27300,"CKVY",14.06,17.05,16.87,17.3,16.12,78.32,81.1,78.25,0.256,11.69,12.06,11.28,0.581,0.627,168,16.3,0.877,291.7485,8.94,0.01322696,0.01422447,0.2259826
"2018-11-25 09:45:00",27301,"CKVY",14.07,13.52,15.41,16.99,13.52,79.97,79.97,78.25,0.224,10.05,11.42,8.4,0.539,0.521,227.8,13.4,1.754,302.5143,8.94,0.01640345,0.01772172,0.2570011
"2018-11-25 09:50:00",27302,"CKVY",14.06,13.76,13.5,13.83,13.21,84,84.2,79.94,0.238,9.29,9.91,8.4,0.617,0.588,236.6,1.643,1.754,312.2585,8.94,0.01640345,0.01772172,0.2570011
"2018-11-25 09:55:00",27303,"CKVY",14.06,14.88,14.15,14.88,13.64,84.8,84.9,83.9,0.252,10.3,11.14,9.7,0.672,0.692,259.3,10.89,1.315,321.6286,8.94,0.01640345,0.01772172,0.2570011
"2018-11-25 10:00:00",27304,"CKVY",14.06,15.19,15.32,15.62,14.82,82.4,85.1,82,0.248,11.26,11.81,10.64,0.544,0.624,258.1,7.835,1.534,330.6667,8.94,0.01772567,0.01908631,0.2862774
"2018-11-25 10:05:00",27305,"CKVY",14.05,17.23,16.15,17.23,15.06,83.7,84.8,82.3,0.276,12.11,13.14,10.66,0.272,0.375,245.1,0.063,0.438,339.7687,8.94,0.01772567,0.01908631,0.2862774
"2018-11-25 10:10:00",27306,"CKVY",14.05,20.56,18.67,20.56,17.23,81.6,83.8,81.3,0.31,14.15,15.82,13.14,0.149,0.183,245,0.034,0,348.8389,8.94,0.01772567,0.01908631,0.2862774
"2018-11-25 10:15:00",27307,"CKVY",14.05,24.83,22.67,24.83,20.5,72.14,81.5,72.14,0.328,16.36,17.47,15.43,0.002,0.108,245,0.082,0,357.9894,8.94,0.02270558,0.02431074,0.3115379
"2018-11-25 10:20:00",27308,"CKVY",14.05,27.24,26.19,27.24,24.77,65.36,72.1,63.98,0.329,16.5,17.46,15.14,0,0,245,0.003,0,367.0885,8.95,0.02270558,0.02431074,0.3115379
"2018-11-25 10:25:00",27309,"CKVY",14.04,28.23,27.54,28.23,27.18,54.52,65.08,54.52,0.286,14.47,17.13,13.86,0,0,0,0,0,376.1942,8.95,0.02270558,0.02431074,0.3115379
"2018-11-25 10:30:00",27310,"CKVY",14.04,25.13,27.73,28.73,25.13,59.16,59.16,53.18,0.273,13.6,14.23,12.83,0.119,0.021,112.7,3.693,1.315,385.4955,8.95,0.02982549,0.03182164,0.3352893
"2018-11-25 10:35:00",27311,"CKVY",14.04,24.2,23.66,25.13,23.02,65.18,66.11,59.13,0.289,13.28,14.22,12.62,0.273,0.228,125.6,4.617,1.315,394.4071,8.95,0.02982549,0.03182164,0.3352893
"2018-11-25 10:40:00",27312,"CKVY",14.04,26.36,25.56,26.36,24.14,60.97,65.18,60.8,0.296,14.38,14.79,14.09,0.405,0.319,133,7.746,1.096,402.6724,8.95,0.02982549,0.03182164,0.3352893
"2018-11-25 10:45:00",27313,"CKVY",14.03,22.58,24.72,26.54,22.58,72.11,72.11,60.32,0.299,14.83,15.4,14.41,0.827,0.619,125,13.98,2.63,410.2684,8.95,0.03046316,0.03284607,0.3568477
"2018-11-25 10:50:00",27314,"CKVY",14.02,22.77,22.16,22.83,21.77,75.14,76.75,72.15,0.314,15.54,16.15,14.88,1.154,0.987,129.1,7.465,2.411,416.0688,8.94,0.03046316,0.03284607,0.3568477
"2018-11-25 10:55:00",27315,"CKVY",14.02,24.56,23.24,24.62,22.39,70.22,75.38,70.22,0.316,16.07,16.48,15.52,1.271,1.271,132,3.517,1.754,421.9209,8.94,0.03046316,0.03284607,0.3568477
"2018-11-25 11:00:00",27316,"CKVY",14.01,25.49,25.53,26.11,24.5,66.92,70.15,66.3,0.313,16.27,16.49,15.91,0.73,1.035,141,11.34,0,427.8693,8.94,0.03097556,0.03374525,0.3744206
"2018-11-25 11:05:00",27317,"CKVY",14.01,25.11,25.03,25.8,24.12,68.87,70.38,66.95,0.317,16.1,16.5,15.51,0.306,0.488,212.4,38.06,1.315,434.331,8.94,0.03097556,0.03374525,0.3744206
"2018-11-25 11:10:00",27318,"CKVY",14.01,28.63,26.9,28.63,25.17,59.96,68.87,59.96,0.319,16.6,17.24,16.3,0.059,0.144,188.7,0.066,0,439.6251,8.94,0.03097556,0.03374525,0.3744206
"2018-11-25 11:15:00",27319,"CKVY",14.01,27.45,29.41,30.17,27.45,60.37,60.37,55.83,0.306,16.58,17.37,15.48,0.158,0.07,209.9,38.41,1.973,443.8871,8.94,0.03557497,0.03817713,0.3895313
"2018-11-25 11:20:00",27320,"CKVY",14,22.81,23.88,27.32,22.37,76.07,76.07,60.47,0.318,15.55,16.44,15.12,0.765,0.441,247.2,24.47,4.822,447.8993,8.94,0.03557497,0.03817713,0.3895313
"2018-11-25 11:25:00",27321,"CKVY",14,21.82,22.42,23.11,21.82,78.24,78.65,75.42,0.314,16.27,16.75,15.96,1.552,1.175,247.1,19.91,4.165,452.1773,8.94,0.03557497,0.03817713,0.3895313
"2018-11-25 11:30:00",27322,"CKVY",13.99,22.36,22.02,22.49,21.69,77.58,79.2,77.54,0.318,16.33,16.6,16,1.975,1.818,247.7,10.62,2.411,455.634,8.94,0.03253855,0.03533322,0.4019523
"2018-11-25 11:35:00",27323,"CKVY",13.99,23.29,22.57,23.29,22.24,77.33,77.75,76.99,0.33,16.6,17.25,16.26,1.569,1.847,260,11.77,2.192,458.7793,8.94,0.03253855,0.03533322,0.4019523
"2018-11-25 11:40:00",27324,"CKVY",13.99,24.77,24.3,24.77,23.23,71.59,77.54,71.59,0.325,17.18,18.05,16.8,0.847,1.176,247.7,22.9,1.096,461.1306,8.94,0.03253855,0.03533322,0.4019523
"2018-11-25 11:45:00",27325,"CKVY",13.99,28.42,26.75,28.55,24.71,62.28,71.59,62.28,0.329,17.19,17.46,16.83,0.384,0.62,204.5,10.01,1.315,463.8314,8.94,0.03463307,0.03771633,0.4105472
"2018-11-25 11:50:00",27326,"CKVY",13.99,25.64,27.63,28.67,25.64,66.88,66.88,62.14,0.315,17.06,17.94,16.14,0.352,0.261,319.8,57,1.973,466.4044,8.94,0.03463307,0.03771633,0.4105472
"2018-11-25 11:55:00",27327,"CKVY",13.99,24.34,25.03,25.64,24.34,71.76,71.76,66.92,0.32,16.62,17.07,15.99,0.615,0.466,317.8,53.42,1.973,468.1444,8.94,0.03463307,0.03771633,0.4105472
"2018-11-25 12:00:00",27328,"CKVY",14,24.15,24.08,24.4,23.91,74.27,74.37,71.76,0.329,16.84,17.17,16.49,1.009,0.803,269.2,15.52,2.192,469.3621,8.94,0.03661994,0.03945643,0.4164583
"2018-11-25 12:05:00",27329,"CKVY",13.99,25.2,24.67,25.32,24.03,72.41,74.96,72.41,0.335,17.54,18.02,17.04,1.052,1.104,268.9,16.06,1.754,470.3707,8.94,0.03661994,0.03945643,0.4164583
"2018-11-25 12:10:00",27330,"CKVY",13.99,25.01,25.39,25.82,25.01,72.3,72.58,70.96,0.332,17.59,18.03,17.27,1.096,1.059,259.6,9.9,2.411,471.8196,8.94,0.03661994,0.03945643,0.4164583
"2018-11-25 12:15:00",27331,"CKVY",13.99,24.7,24.66,25.07,24.33,72.89,73.4,72.17,0.33,17.2,17.52,16.97,1.28,1.18,250.5,9.75,2.63,473.019,8.94,0.03578591,0.03887525,0.4187321
"2018-11-25 12:20:00",27332,"CKVY",13.99,25.32,24.78,25.32,24.52,73.33,73.85,72.89,0.341,17.45,18.01,17.11,1.507,1.412,249.5,11.8,2.192,473.7653,8.94,0.03578591,0.03887525,0.4187321
"2018-11-25 12:25:00",27333,"CKVY",13.98,25.32,25.42,25.81,25.07,72.85,73.4,71.68,0.338,17.76,18.18,17.34,1.674,1.608,312.4,25.25,4.603,473.6366,8.94,0.03578591,0.03887525,0.4187321
"2018-11-25 12:30:00",27334,"CKVY",13.99,25.81,25.04,25.81,24.64,72.71,73.57,72.1,0.345,17.55,18.31,17.13,1.542,1.679,297.8,44.55,3.069,472.3685,8.94,0.03530137,0.03862758,0.4179671
"2018-11-25 12:35:00",27335,"CKVY",13.99,25.44,25.69,26.06,25.2,71.75,73.02,70.24,0.335,17.65,18.55,17.18,1.6,1.548,337.5,26.85,3.069,470.4564,8.94,0.03530137,0.03862758,0.4179671
"2018-11-25 12:40:00",27336,"CKVY",13.99,25.5,25.9,26.31,25.38,71.06,72.51,70.17,0.333,17.76,18.4,17.26,1.699,1.626,15.57,18.57,3.069,468.0434,8.94,0.03530137,0.03862758,0.4179671
"2018-11-25 12:45:00",27337,"CKVY",13.99,25.81,25.75,26.18,25.44,70.1,71.89,69.79,0.332,17.58,18.2,17.16,1.745,1.646,359,15.56,2.85,465.3544,8.93,0.03520711,0.03864829,0.4139712
"2018-11-25 12:50:00",27338,"CKVY",13.98,27.23,27.18,28.04,25.69,66.76,70.41,65.56,0.336,17.91,18.25,17.31,1.479,1.507,336,32.99,4.384,462.3419,8.93,0.03520711,0.03864829,0.4139712
"2018-11-25 12:55:00",27339,"CKVY",13.98,25.99,26.27,27.23,25.81,70.99,71.37,66.73,0.339,17.67,18.07,17.38,1.738,1.669,313.3,15.67,3.946,459.6607,8.93,0.03520711,0.03864829,0.4139712
"2018-11-25 13:00:00",27340,"CKVY",13.97,25.68,25.89,26.18,25.68,69.89,71.3,69.37,0.33,17.53,18.15,17.06,1.942,1.838,307.4,23.48,3.726,457.1538,8.93,0.03503472,0.03860818,0.4067519
"2018-11-25 13:05:00",27341,"CKVY",13.97,26.43,26.08,26.49,25.62,70.06,71.19,69.89,0.341,17.83,18.23,17.23,2.314,2.243,319.6,23.32,3.288,454.3897,8.93,0.03503472,0.03860818,0.4067519
"2018-11-25 13:10:00",27342,"CKVY",13.96,26.3,26.26,26.61,25.87,69.61,70.54,68.31,0.337,17.6,18.27,17.16,2.164,2.259,294.7,17.99,3.946,450.9973,8.93,0.03503472,0.03860818,0.4067519
"2018-11-25 13:15:00",27343,"CKVY",13.97,26.49,26.9,27.41,26.3,68.75,69.75,66.59,0.335,17.83,18.49,17.19,1.987,2.008,294.2,24.39,3.288,447.1064,8.93,0.03364293,0.03743823,0.3963331
"2018-11-25 13:20:00",27344,"CKVY",13.96,27.04,26.61,27.04,26.3,68.79,69.71,68.44,0.343,17.81,18.16,17.52,1.965,1.995,299.6,21.82,3.069,442.8104,8.93,0.03364293,0.03743823,0.3963331
"2018-11-25 13:25:00",27345,"CKVY",13.95,27.72,27.5,27.78,26.85,66.51,68.85,66.31,0.341,18.13,18.5,17.83,1.578,1.732,313.2,25.32,2.411,437.9573,8.93,0.03364293,0.03743823,0.3963331
"2018-11-25 13:30:00",27346,"CKVY",13.96,27.53,27.74,27.9,27.53,67.4,67.61,66.3,0.343,18.13,18.48,17.89,1.627,1.652,298.1,23.13,3.288,432.5581,8.93,0.03321505,0.03685295,0.3826689
"2018-11-25 13:35:00",27347,"CKVY",13.95,27.83,27.43,27.83,27.21,66.92,68.71,66.85,0.345,18.11,18.59,17.74,1.661,1.635,315.8,25.88,3.946,426.938,8.93,0.03321505,0.03685295,0.3826689
"2018-11-25 13:40:00",27348,"CKVY",13.95,28.02,27.74,28.08,27.46,67.06,67.06,65.68,0.348,17.95,18.5,17.62,2.004,1.881,327.2,17.24,3.507,421.1144,8.93,0.03321505,0.03685295,0.3826689
"2018-11-25 13:45:00",27349,"CKVY",13.94,28.14,28.11,28.39,27.89,66.2,67.47,65.54,0.346,18.3,18.75,17.93,2.037,2.04,305.6,26.3,3.726,415.0344,8.93,0.03189313,0.03555971,0.36604
"2018-11-25 13:50:00",27350,"CKVY",13.94,28.2,28.11,28.45,27.83,63.03,66.2,62.97,0.33,17.92,18.37,17.17,2.201,2.11,315.3,19.38,3.946,408.8068,8.93,0.03189313,0.03555971,0.36604
"2018-11-25 13:55:00",27351,"CKVY",13.93,28.75,28.38,28.75,28.08,62.75,65.13,62.69,0.336,17.65,18.17,17.24,2.35,2.237,321,19.8,3.726,402.2572,8.93,0.03189313,0.03555971,0.36604
"2018-11-25 14:00:00",27352,"CKVY",13.93,28.5,28.53,28.75,28.26,61.45,63.16,61.35,0.326,17.3,17.8,16.8,2.652,2.493,353.7,18.74,4.384,395.2307,8.93,0.03039231,0.03448571,0.346727
"2018-11-25 14:05:00",27353,"CKVY",13.92,28.69,28.51,28.75,28.25,59.69,62.1,59.63,0.319,16.69,17.3,16.18,2.719,2.68,359.1,15.88,4.603,387.2021,8.93,0.03039231,0.03448571,0.346727
"2018-11-25 14:10:00",27354,"CKVY",13.92,29.37,28.67,29.37,28.32,59.73,60.18,58.53,0.328,16.3,17.12,15.66,2.517,2.674,17.3,24.95,3.507,378.7188,8.92,0.03039231,0.03448571,0.346727
"2018-11-25 14:15:00",27355,"CKVY",13.91,29.61,29.46,29.68,29.24,58.6,59.93,58.39,0.325,16.96,17.31,16.69,2.136,2.333,322.4,19.02,2.85,370.2125,8.92,0.02861406,0.03312353,0.3247654
"2018-11-25 14:20:00",27356,"CKVY",13.91,29.37,29.3,29.68,29,62.06,62.1,58.18,0.341,17.27,18,16.61,2.07,2.093,327.5,14.39,4.822,361.8746,8.92,0.02861406,0.03312353,0.3247654
"2018-11-25 14:25:00",27357,"CKVY",13.9,28.37,28.8,29.43,28.37,62.98,63.05,61.17,0.332,17.47,18.04,17.15,2.569,2.259,336.7,10.66,5.042,353.6496,8.92,0.02861406,0.03312353,0.3247654
"2018-11-25 14:30:00",27358,"CKVY",13.9,28.74,28.65,28.99,28.24,62.47,64.08,62.23,0.334,17.73,18.19,17.38,2.884,2.717,346.9,10.88,4.384,345.0165,8.92,0.02604969,0.03008286,0.2993791
"2018-11-25 14:35:00",27359,"CKVY",13.89,29.05,28.76,29.11,28.49,61.64,63.67,61.61,0.334,17.68,18.17,17.34,3.059,3.029,354.8,12.98,5.042,335.8567,8.92,0.02604969,0.03008286,0.2993791
"2018-11-25 14:40:00",27360,"CKVY",13.89,29.29,29.15,29.35,28.92,61.74,62.91,60.82,0.338,17.69,18.17,17.25,2.934,2.987,332.4,12.39,4.603,326.1707,8.92,0.02604969,0.03008286,0.2993791
"2018-11-25 14:45:00",27361,"CKVY",13.89,28.74,29,29.29,28.74,63.26,63.26,61.23,0.338,17.73,18.04,17.42,3.217,3.069,342.2,7.14,5.042,316.3698,8.92,0.02346058,0.02786121,0.2717756
"2018-11-25 14:50:00",27362,"CKVY",13.89,29.29,29.01,29.35,28.67,63.87,64.42,63.08,0.349,18.27,18.74,17.88,3.336,3.237,324.1,15.63,5.042,306.5507,8.92,0.02346058,0.02786121,0.2717756
"2018-11-25 14:55:00",27363,"CKVY",13.88,29.72,29.57,29.72,29.29,61.94,63.87,60.3,0.345,17.94,18.58,17.43,3.511,3.469,313.4,11.39,5.042,296.6214,8.92,0.02346058,0.02786121,0.2717756
"2018-11-25 15:00:00",27364,"CKVY",13.88,29.28,29.49,29.84,29.16,62.04,62.15,60.74,0.339,17.92,18.32,17.65,3.453,3.505,341.7,13.66,4.603,286.3913,8.92,0.02098353,0.02556476,0.2418781
"2018-11-25 15:05:00",27365,"CKVY",13.88,29.22,29.3,29.47,29.1,61.53,62.46,61.18,0.336,17.81,18.22,17.48,3.388,3.371,340.2,11.01,4.603,275.5922,8.91,0.02098353,0.02556476,0.2418781
"2018-11-25 15:10:00",27366,"CKVY",13.87,29.47,29.34,29.53,29.03,60.7,61.87,60.57,0.335,17.62,17.82,17.39,3.283,3.294,333.8,9.26,4.822,264.3452,8.91,0.02098353,0.02556476,0.2418781
"2018-11-25 15:15:00",27367,"CKVY",13.87,29.22,29.41,29.59,29.1,61.53,61.63,60.64,0.336,17.64,18.01,17.42,3.615,3.38,352.1,12.88,6.576,252.7956,8.91,0.01790062,0.02232791,0.2102157
"2018-11-25 15:20:00",27368,"CKVY",13.87,28.91,29.05,29.22,28.85,62.32,62.49,61.29,0.336,17.57,17.8,17.31,4.25,3.955,359.3,11.41,7.014,240.8509,8.91,0.01790062,0.02232791,0.2102157
"2018-11-25 15:25:00",27369,"CKVY",13.87,28.6,28.72,28.97,28.48,63.52,64,62.11,0.338,17.83,18.08,17.53,4.845,4.569,12.68,8.85,6.795,228.9386,8.91,0.01790062,0.02232791,0.2102157
"2018-11-25 15:30:00",27370,"CKVY",13.87,28.66,28.75,28.97,28.48,63.86,63.86,61.9,0.341,17.71,18.02,17.26,4.893,4.925,347.9,14.61,6.576,217.0161,8.91,0.01509645,0.02002237,0.1767953
"2018-11-25 15:35:00",27371,"CKVY",13.87,28.29,28.48,28.66,28.23,64,64.55,63.55,0.336,17.9,18.17,17.62,4.613,4.726,331.8,9.54,6.357,205.8737,8.91,0.01509645,0.02002237,0.1767953
"2018-11-25 15:40:00",27372,"CKVY",13.88,28.47,28.39,28.54,28.23,65.78,65.92,64,0.348,18.08,18.59,17.62,4.233,4.421,323.6,8.81,5.699,194.7623,8.91,0.01509645,0.02002237,0.1767953
"2018-11-25 15:45:00",27373,"CKVY",13.88,28.1,28.4,28.6,28.1,66.33,66.67,65.3,0.346,18.56,18.86,18.24,4.028,4.123,309.9,9.95,5.699,183.7864,8.91,0.01174871,0.01613732,0.1421158
"2018-11-25 15:50:00",27374,"CKVY",13.88,27.73,27.85,28.16,27.6,67.53,68.18,66.26,0.347,18.47,18.73,18.15,4.177,4.117,312.9,7.729,6.576,172.5853,8.9,0.01174871,0.01613732,0.1421158
"2018-11-25 15:55:00",27375,"CKVY",13.88,27.66,27.63,27.73,27.48,68.35,68.52,67.53,0.35,18.54,18.73,18.28,4.28,4.232,306.8,7.855,5.918,161.4066,8.9,0.01174871,0.01613732,0.1421158
"2018-11-25 16:00:00",27376,"CKVY",13.89,27.73,27.67,27.79,27.54,68.39,68.83,68.25,0.351,18.67,18.83,18.49,4.015,4.191,301.9,8.17,4.822,150.0442,8.9,0.008146337,0.01179471,0.1070116
"2018-11-25 16:05:00",27377,"CKVY",13.89,27.36,27.49,27.79,27.23,69.76,69.9,68.18,0.353,18.68,18.84,18.45,3.269,3.647,294.6,7.228,3.288,138.5073,8.9,0.008146337,0.01179471,0.1070116
"2018-11-25 16:10:00",27378,"CKVY",13.89,27.48,27.43,27.55,27.24,68.73,69.83,68.53,0.349,18.63,18.86,18.41,2.918,3.081,310.9,8.48,4.822,126.9761,8.9,0.008146337,0.01179471,0.1070116
"2018-11-25 16:15:00",27379,"CKVY",13.9,27.24,27.18,27.48,26.99,69.01,69.46,68.46,0.347,18.38,18.58,18.17,2.816,2.879,315.5,8.21,4.165,115.5344,8.9,0.00423595,0.006932124,0.07259782
"2018-11-25 16:20:00",27380,"CKVY",13.91,27.24,27.34,27.49,27.18,68.05,69.05,68.05,0.342,18.32,18.55,18.1,2.79,2.783,317.3,8.71,3.726,104.2643,8.9,0.00423595,0.006932124,0.07259782
"2018-11-25 16:25:00",27381,"CKVY",13.91,26.75,27.03,27.3,26.68,69.29,69.32,68.02,0.341,18.06,18.23,17.91,2.656,2.691,320.2,8.18,3.946,92.99277,8.9,0.00423595,0.006932124,0.07259782
"2018-11-25 16:30:00",27382,"CKVY",13.27,24.15,25.71,26.81,24.15,73.89,73.89,69.25,0.327,17.56,18.13,17.03,2.692,2.59,303.4,11.26,4.165,80.55167,8.9,0.0001844315,0.002247653,0.04091631
"2018-11-25 16:35:00",27383,"CKVY",13.15,24.03,23.93,24.27,23.72,74.99,75.91,73.96,0.33,17.24,17.44,17,3.109,2.913,328.9,10.99,4.822,57.80594,8.9,0.0001844315,0.002247653,0.04091631
"2018-11-25 16:40:00",27384,"CKVY",13.11,24.52,24.44,24.83,24.03,73.75,75.02,73.06,0.331,17.35,17.66,17.1,3.44,3.337,350,9.02,5.48,34.8851,8.9,0.0001844315,0.002247653,0.04091631
"2018-11-25 16:45:00",27385,"CKVY",13.08,23.53,23.77,24.52,23.41,75.67,76.05,73.34,0.326,16.94,17.39,16.53,3.611,3.547,358,11.8,4.822,16.29533,8.89,0.0001454662,0.002003786,0.01871982
"2018-11-25 16:50:00",27386,"CKVY",13.06,23.29,23.57,23.78,23.23,75.57,75.85,75.16,0.322,16.98,17.25,16.6,3.745,3.696,7.695,6.467,4.822,11.11008,8.89,0.0001454662,0.002003786,0.01871982
"2018-11-25 16:55:00",27387,"CKVY",13.05,22.68,22.92,23.41,22.61,76.71,77.09,75.09,0.319,16.52,16.91,16.28,3.869,3.788,5.697,3.319,4.822,9.233878,8.89,0.0001454662,0.002003786,0.01871982
"2018-11-25 17:00:00",27388,"CKVY",13.03,22.31,22.51,22.74,22.31,77.54,78.02,76.64,0.317,16.5,16.74,16.3,3.981,3.978,358.5,6.619,4.603,7.324084,8.88,-0.0007722451,-0.0006920536,0.007626128
"2018-11-25 17:05:00",27389,"CKVY",13.01,21.87,22.14,22.37,21.87,78.57,78.67,77.51,0.316,16.39,16.67,16.2,3.651,3.819,341.7,4.188,3.946,5.469938,8.88,-0.0007722451,-0.0006920536,0.007626128
"2018-11-25 17:10:00",27390,"CKVY",13,20.4,21.62,22,20.4,77.27,79.26,77,0.292,16.04,16.4,14.42,3.078,3.405,327,18.62,4.165,3.806143,8.88,-0.0007722451,-0.0006920536,0.007626128
"2018-11-25 17:15:00",27391,"CKVY",13,18.05,19.07,20.46,18.05,84.1,84.1,77.34,0.287,14.25,15.08,13.74,2.853,2.904,295.1,6.586,3.946,2.444368,8.88,-0.001263056,-0.00133357,0.001559012
"2018-11-25 17:20:00",27392,"CKVY",12.99,18.86,18.35,18.86,17.93,86,86.1,84.1,0.304,14.69,15.4,14.06,3.153,3.014,300.1,12.29,4.603,1.406201,8.88,-0.001263056,-0.00133357,0.001559012
"2018-11-25 17:25:00",27393,"CKVY",12.99,19.66,19.6,19.91,18.86,83.4,86.9,83.4,0.305,15.78,16.49,15.36,3.518,3.198,302.3,27.72,4.822,0.6960997,8.87,-0.001263056,-0.00133357,0.001559012
"2018-11-25 17:30:00",27394,"CKVY",12.98,19.05,19.35,19.72,18.99,83.7,83.7,83,0.298,15.1,15.51,14.77,3.725,3.678,325.8,5.49,5.042,0.2627877,8.87,-0.00156822,-0.001746129,2.5E-07
"2018-11-25 17:35:00",27395,"CKVY",12.96,19.73,19.64,20.04,18.92,83.1,85.2,82.7,0.305,15.56,16.09,14.8,3.397,3.551,342,11.66,4.165,0.0676557,8.87,-0.00156822,-0.001746129,2.5E-07
"2018-11-25 17:40:00",27396,"CKVY",12.97,18.13,19.25,19.73,18.07,81.9,84.3,80.4,0.281,14.92,15.63,13.18,2.843,3.269,343,21.5,2.85,0.002780904,8.87,-0.00156822,-0.001746129,2.5E-07
"2018-11-25 17:45:00",27397,"CKVY",12.96,18.01,18.29,18.63,18.01,84.8,86.3,82,0.289,14.56,15.19,13.49,2.125,2.472,344.1,12.5,2.192,0,8.87,-0.001643674,-0.001851514,2.5E-07
"2018-11-25 17:50:00",27398,"CKVY",12.94,19,18.51,19.13,17.95,85.5,86.9,84.8,0.304,15.08,15.58,14.19,1.896,1.96,346,8.72,3.507,0,8.87,-0.001643674,-0.001851514,2.5E-07
"2018-11-25 17:55:00",27399,"CKVY",12.95,19.63,19.27,19.81,18.88,84.2,86.3,84.2,0.308,15.56,16.22,15.08,2.383,2.063,337.2,6.507,4.822,0,8.87,-0.001643674,-0.001851514,2.5E-07
"2018-11-25 18:00:00",27400,"CKVY",12.94,19.01,19.08,19.69,18.64,86,86,82.9,0.306,15.08,15.68,14.47,2.863,2.611,337,6.707,3.946,0,8.87,-0.00223436,-0.002710471,2.5E-07
"2018-11-25 18:05:00",27401,"CKVY",12.94,17.71,18.68,19.2,17.71,84.4,86.3,84.2,0.284,14.92,15.7,13.81,3.066,3.017,327.1,9.67,4.384,0,8.87,-0.00223436,-0.002710471,2.5E-07
"2018-11-25 18:10:00",27402,"CKVY",12.93,16.91,16.86,17.71,16.29,88.4,88.5,84.1,0.287,13.46,14.16,12.67,3.019,3.096,328.2,8.22,4.165,0,8.87,-0.00223436,-0.002710471,2.5E-07
"2018-11-25 18:15:00",27403,"CKVY",12.94,18.03,17.48,18.15,16.73,88.1,90.3,88.1,0.301,14.78,15.63,13.82,3.132,3.043,352.2,10.31,5.261,0,8.87,-0.001733061,-0.001982773,2.5E-07
"2018-11-25 18:20:00",27404,"CKVY",12.93,18.77,18.37,18.77,17.91,86.6,88.2,86.6,0.305,15.29,15.48,14.98,3.29,3.22,342.3,5.24,4.384,0,8.87,-0.001733061,-0.001982773,2.5E-07
"2018-11-25 18:25:00",27405,"CKVY",12.92,18.77,18.81,19.02,18.65,85.5,86.6,84.8,0.301,15.25,15.61,14.84,3.26,3.228,347.6,7.889,3.946,0,8.87,-0.001733061,-0.001982773,2.5E-07
"2018-11-25 18:30:00",27406,"CKVY",12.92,18.9,18.76,18.96,18.53,84.7,85.5,84.1,0.3,14.95,15.27,14.54,3.284,3.315,355.1,5.129,4.384,0,8.87,-0.001654393,-0.001863979,2.5E-07
"2018-11-25 18:35:00",27407,"CKVY",12.92,18.53,19.12,19.4,18.53,79.75,84.8,79.75,0.278,14.94,15.47,13.32,2.858,3.169,344.8,26.32,3.946,0,8.87,-0.001654393,-0.001863979,2.5E-07
"2018-11-25 18:40:00",27408,"CKVY",12.91,14.7,16.5,18.53,14.64,84.1,84.1,78.89,0.248,11.5,13.32,10.21,2.081,2.435,227.4,9.05,1.534,0,8.87,-0.001654393,-0.001863979,2.5E-07
"2018-11-25 18:45:00",27409,"CKVY",12.9,14.95,14.77,15.01,14.51,89.1,89.1,84.2,0.266,11.67,12.31,10.8,1.508,1.741,270.3,16.22,3.069,0,8.87,-0.001863524,-0.002196447,2.5E-07
"2018-11-25 18:50:00",27410,"CKVY",12.91,14.83,14.98,15.32,14.7,90.1,90.1,89,0.267,12.46,12.91,12.07,1.809,1.515,288.9,6.739,3.726,0,8.87,-0.001863524,-0.002196447,2.5E-07
"2018-11-25 18:55:00",27411,"CKVY",12.9,14.46,14.46,14.83,14.21,91.2,91.2,90,0.266,12.2,12.49,11.96,2.595,2.264,317.4,6.584,3.726,0,8.87,-0.001863524,-0.002196447,2.5E-07
"2018-11-25 19:00:00",27412,"CKVY",12.9,14.59,14.61,14.83,14.27,91,91.8,90.9,0.267,12.58,12.83,12.17,3.011,2.873,316.2,5.975,3.507,0,8.87,-0.002133604,-0.002604776,2.5E-07
"2018-11-25 19:05:00",27413,"CKVY",12.9,14.16,14.04,14.59,13.6,91.5,92,89.4,0.264,11.83,12.41,11.19,3.289,3.151,301,4.098,4.603,0,8.87,-0.002133604,-0.002604776,2.5E-07
"2018-11-25 19:10:00",27414,"CKVY",12.89,14.1,14.03,14.22,13.79,92,92,90.5,0.265,11.93,12.32,11.53,3.466,3.387,314.8,3.876,4.384,0,8.87,-0.002133604,-0.002604776,2.5E-07
"2018-11-25 19:15:00",27415,"CKVY",12.89,13.23,13.86,14.22,13.17,89.6,92.2,89.6,0.248,11.72,12.34,10.68,3.547,3.48,312.3,6.607,3.946,0,8.87,-0.001607334,-0.001831763,2.5E-07
"2018-11-25 19:20:00",27416,"CKVY",12.89,14.16,13.85,14.47,13.05,90.9,92.2,89.6,0.262,11.75,12.54,10.57,2.845,3.248,339.5,7.28,2.411,0,8.87,-0.001607334,-0.001831763,2.5E-07
"2018-11-25 19:25:00",27417,"CKVY",12.89,13.85,14.13,14.47,13.73,89.3,90.8,88.6,0.254,11.66,12.2,11.06,1.916,2.412,355.5,17.25,1.973,0,8.87,-0.001607334,-0.001831763,2.5E-07
"2018-11-25 19:30:00",27418,"CKVY",12.88,12.98,13.6,13.98,12.98,89.9,90.3,89.1,0.246,11.13,11.66,10.42,0.871,1.394,11.43,26.43,0.438,0,8.87,-0.001990996,-0.002401762,2.5E-07
"2018-11-25 19:35:00",27419,"CKVY",12.87,12.98,13.18,13.36,12.92,91.9,92.2,89.9,0.252,11.19,11.48,10.54,0.437,0.586,106.7,30.36,1.315,0,8.87,-0.001990996,-0.002401762,2.5E-07
"2018-11-25 19:40:00",27420,"CKVY",12.88,13.85,13.14,13.85,12.8,94.3,94.3,91.8,0.268,11.43,12.51,10.93,0.563,0.425,169,17.45,1.754,0,8.87,-0.001990996,-0.002401762,2.5E-07
"2018-11-25 19:45:00",27421,"CKVY",12.87,14.1,14.04,14.29,13.73,91.3,94.3,91.3,0.263,12.41,12.63,11.93,1.23,0.875,215.1,14.99,2.63,0,8.87,-0.003204554,-0.004590933,2.5E-07
"2018-11-25 19:50:00",27422,"CKVY",12.87,12.19,13.49,14.16,12.19,87.5,91.4,87.5,0.231,11.07,12.09,9.18,1.682,1.501,240.6,8.84,2.85,0,8.87,-0.003204554,-0.004590933,2.5E-07
"2018-11-25 19:55:00",27423,"CKVY",12.87,11.63,11.81,12.25,11.51,91.6,91.7,87.4,0.236,9.4,9.8,8.97,2.235,1.975,242.5,5.998,3.507,0,8.87,-0.003204554,-0.004590933,2.5E-07
"2018-11-25 20:00:00",27424,"CKVY",12.84,11.63,11.65,12,11.32,92.4,92.9,91.3,0.238,9.78,10.33,9.29,2.494,2.366,237.4,7.229,3.507,0,8.87,-0.002108914,-0.00261854,2.5E-07
"2018-11-25 20:05:00",27425,"CKVY",12.86,10.89,11.13,11.63,10.77,92.3,92.5,91.7,0.23,9.3,9.85,8.81,2.17,2.4,190.2,34.56,2.85,0,8.87,-0.002108914,-0.00261854,2.5E-07
"2018-11-25 20:10:00",27426,"CKVY",12.86,10.46,10.66,11.01,10.33,91.9,92.4,91.6,0.225,8.79,9.22,8.37,1.266,1.692,143.4,45.21,1.754,0,8.87,-0.002108914,-0.00261854,2.5E-07
"2018-11-25 20:15:00",27427,"CKVY",12.84,9.72,9.91,10.52,9.47,92.7,92.7,91.4,0.219,8.02,8.68,7.566,0.831,1.04,294.6,24.98,2.85,0,8.87,-0.002147782,-0.002718534,2.5E-07
"2018-11-25 20:20:00",27428,"CKVY",12.85,10.15,10.12,10.46,9.59,93.5,95.1,92.7,0.226,8.8,9.28,7.893,1.622,1.154,285.4,16.48,3.507,0,8.87,-0.002147782,-0.002718534,2.5E-07
"2018-11-25 20:25:00",27429,"CKVY",12.85,10.15,10.05,10.34,9.72,91.4,93.5,90.8,0.221,8.15,8.73,7.598,2.416,2.06,290.6,3.676,3.069,0,8.87,-0.002147782,-0.002718534,2.5E-07
"2018-11-25 20:30:00",27430,"CKVY",12.85,10.71,10.41,10.71,10.03,92.3,92.5,91.4,0.229,8.56,8.92,8.03,2.643,2.571,304,6.376,2.85,0,8.87,-0.002027507,-0.002523734,2.5E-07
"2018-11-25 20:35:00",27431,"CKVY",12.85,10.84,11.19,11.7,10.59,92.7,94.3,92.3,0.231,9.67,10.35,8.82,2.325,2.562,291,14.54,5.48,0,8.87,-0.002027507,-0.002523734,2.5E-07
"2018-11-25 20:40:00",27432,"CKVY",12.83,9.78,10.17,10.84,9.72,90.2,92.7,90,0.214,8.01,9.13,7.422,1.48,1.892,272.5,0.028,0.658,0,8.87,-0.002027507,-0.002523734,2.5E-07
"2018-11-25 20:45:00",27433,"CKVY",12.82,10.59,9.86,10.59,9.41,93.7,93.7,90.2,0.231,7.876,9.13,7.175,1.116,1.23,13.44,50.26,1.973,0,8.87,-0.002035513,-0.002536827,2.5E-07
"2018-11-25 20:50:00",27434,"CKVY",12.82,10.53,10.59,10.77,10.34,93.3,93.9,93.3,0.229,9.13,9.31,8.85,1.139,1.025,75.2,13.57,3.069,0,8.87,-0.002035513,-0.002536827,2.5E-07
"2018-11-25 20:55:00",27435,"CKVY",12.83,8.79,9.82,10.53,8.73,90.5,93.3,90.4,0.206,8.07,8.98,6.493,2.005,1.599,120.1,15.94,3.507,0,8.87,-0.002035513,-0.002536827,2.5E-07
"2018-11-25 21:00:00",27436,"CKVY",12.82,8.36,8.97,9.6,8.3,90.8,92.5,90.5,0.202,7.01,7.867,6.175,2.7,2.355,229.8,37.05,4.384,0,8.87,-0.002133856,-0.002713279,2.5E-07
"2018-11-25 21:05:00",27437,"CKVY",12.82,7.004,7.551,8.36,6.942,88.8,90.9,88.8,0.186,5.132,6.237,4.342,2.559,2.773,268,9.33,3.946,0,8.87,-0.002133856,-0.002713279,2.5E-07
"2018-11-25 21:10:00",27438,"CKVY",12.82,6.947,6.961,7.129,6.761,88.7,88.8,88.4,0.185,4.314,4.501,4.047,1.683,2.09,276.1,2.684,0,0,8.87,-0.002133856,-0.002713279,2.5E-07
"2018-11-25 21:15:00",27439,"CKVY",12.81,7.32,7.306,7.505,6.885,90.4,90.7,88.6,0.192,5.021,5.352,4.237,0.993,1.357,251.5,2.259,1.973,0,8.87,-0.001663626,-0.002025018,2.5E-07
"2018-11-25 21:20:00",27440,"CKVY",12.82,8.31,7.572,8.31,7.071,92.1,92.1,90,0.205,5.45,6.496,4.764,0.752,0.741,286.6,22.22,1.754,0,8.87,-0.001663626,-0.002025018,2.5E-07
"2018-11-25 21:25:00",27441,"CKVY",12.81,7.381,7.597,8.5,7.196,90.6,92.4,89.3,0.193,5.395,6.714,4.697,1.216,1.009,104.7,54.62,2.411,0,8.87,-0.001663626,-0.002025018,2.5E-07
"2018-11-25 21:30:00",27442,"CKVY",12.81,8.31,7.566,8.31,7.195,91.7,91.7,90.5,0.204,5.439,6.381,4.987,1.421,1.311,207.6,24.91,2.411,0,8.87,-0.002310272,-0.003119865,2.5E-07
"2018-11-25 21:35:00",27443,"CKVY",12.8,8.13,8.36,8.56,8.06,89.9,92,89.8,0.198,6.269,6.7,5.698,1.797,1.608,253.8,4.988,2.85,0,8.87,-0.002310272,-0.003119865,2.5E-07
"2018-11-25 21:40:00",27444,"CKVY",12.81,8.99,8.55,9.3,7.817,91,91.9,89.4,0.209,6.36,7.417,5.353,2.198,1.953,280.3,21.8,4.384,0,8.87,-0.002310272,-0.003119865,2.5E-07
"2018-11-25 21:45:00",27445,"CKVY",12.81,7.942,8.34,8.99,7.88,87.4,91,87.4,0.191,5.665,6.895,4.923,1.744,2.052,301.3,5.656,1.534,0,8.87,-0.001854996,-0.002302047,2.5E-07
"2018-11-25 21:50:00",27446,"CKVY",12.8,7.075,7.482,8,7.013,87.1,87.5,86.6,0.183,4.393,5.028,3.974,1.046,1.385,300.7,8.3,1.096,0,8.87,-0.001854996,-0.002302047,2.5E-07
"2018-11-25 21:55:00",27447,"CKVY",12.8,6.518,6.706,7.075,6.456,88.4,88.5,87.1,0.181,3.82,4.069,3.598,0.431,0.795,350.9,5.31,1.315,0,8.87,-0.001854996,-0.002302047,2.5E-07
"2018-11-25 22:00:00",27448,"CKVY",12.79,6.827,6.807,7.075,6.579,90.6,90.6,88.5,0.188,4.456,4.912,3.895,0.572,0.392,58.01,23.69,1.973,0,8.87,-0.00234318,-0.003220993,2.5E-07
"2018-11-25 22:05:00",27449,"CKVY",12.78,7.323,7.006,7.447,6.579,91.7,91.8,90.2,0.195,4.901,5.552,4.33,0.744,0.728,64.54,11.39,1.534,0,8.88,-0.00234318,-0.003220993,2.5E-07
"2018-11-25 22:10:00",27450,"CKVY",12.78,7.694,7.541,7.818,7.323,91.6,91.8,91.2,0.198,5.584,5.871,5.367,0.707,0.622,53.53,41.07,2.85,0,8.88,-0.00234318,-0.003220993,2.5E-07
"2018-11-25 22:15:00",27451,"CKVY",12.78,6.084,6.743,7.818,6.022,89.5,91.6,88.9,0.18,4.435,5.887,3.507,1.68,1.234,255.1,12.23,4.384,0,8.88,-0.00238542,-0.003285442,2.5E-07
"2018-11-25 22:20:00",27452,"CKVY",12.78,7.013,6.236,7.013,5.774,91.3,91.3,89.3,0.191,3.945,5.007,3.301,2.703,2.176,279.1,2.736,4.603,0,8.88,-0.00238542,-0.003285442,2.5E-07
"2018-11-25 22:25:00",27453,"CKVY",12.78,6.27,6.739,7.261,6.084,88.3,91.4,88.1,0.179,4.4,5.277,3.313,3.573,3.211,289.3,7.406,3.726,0,8.88,-0.00238542,-0.003285442,2.5E-07
"2018-11-25 22:30:00",27454,"CKVY",12.77,6.394,6.268,6.456,6.084,88.1,88.4,88.1,0.18,3.548,3.747,3.347,3.085,3.369,298.8,4.885,3.069,0,8.88,-0.001283526,-0.001472378,2.5E-07
"2018-11-25 22:35:00",27455,"CKVY",12.77,6.084,6.034,6.332,5.774,88.2,88.2,87,0.177,3.142,3.558,2.744,2.508,2.768,283.7,4.781,3.069,0,8.88,-0.001283526,-0.001472378,2.5E-07
"2018-11-25 22:40:00",27456,"CKVY",12.77,5.465,5.755,6.208,5.341,87.2,88.3,87,0.17,2.858,3.478,2.368,1.745,2.109,135,70.48,2.63,0,8.88,-0.001283526,-0.001472378,2.5E-07
"2018-11-25 22:45:00",27457,"CKVY",12.77,6.332,5.738,6.333,5.217,89.8,89.9,87.1,0.183,3.104,3.978,2.212,1.87,1.763,130.1,12.62,4.165,0,8.88,-0.001472429,-0.001762898,2.5E-07
"2018-11-25 22:50:00",27458,"CKVY",12.77,7.575,7.128,7.699,6.271,90.8,90.9,89.9,0.195,4.948,5.557,3.925,2.139,2.058,118.4,2.455,4.165,0,8.88,-0.001472429,-0.001762898,2.5E-07
"2018-11-25 22:55:00",27459,"CKVY",12.76,7.453,7.485,7.886,7.019,89.7,90.8,88.6,0.192,5.114,5.751,4.358,2.387,2.263,160.8,27.72,2.411,0,8.88,-0.001472429,-0.001762898,2.5E-07
"2018-11-25 23:00:00",27460,"CKVY",12.75,6.711,7.029,7.701,6.587,89.5,90.1,88,0.185,4.48,5.402,3.796,2.29,2.343,230.2,10.36,3.288,0,8.88,-0.001604645,-0.001933116,2.5E-07
"2018-11-25 23:05:00",27461,"CKVY",12.76,6.773,6.924,7.145,6.649,89.8,90.5,89.5,0.186,4.633,4.926,4.211,2.09,2.112,248,5.75,3.069,0,8.88,-0.001604645,-0.001933116,2.5E-07
"2018-11-25 23:10:00",27462,"CKVY",12.75,7.145,6.742,7.207,6.278,91.1,91.2,89,0.192,4.419,5.178,3.719,2.537,2.335,238.2,11.49,3.946,0,8.88,-0.001604645,-0.001933116,2.5E-07
"2018-11-25 23:15:00",27463,"CKVY",12.75,5.782,6.821,7.331,5.72,86.6,91.1,86.5,0.172,4.363,5.218,2.575,2.158,2.432,276.3,60.62,3.069,0,8.88,-0.001551644,-0.001858586,2.5E-07
"2018-11-25 23:20:00",27464,"CKVY",12.75,5.782,5.795,5.968,5.658,88.3,88.4,86.6,0.175,2.949,3.27,2.548,1.41,1.807,299.6,46.05,0.438,0,8.88,-0.001551644,-0.001858586,2.5E-07
"2018-11-25 23:25:00",27465,"CKVY",12.74,6.092,6.005,6.216,5.844,89,89.1,88.3,0.179,3.383,3.683,3.122,0.395,0.893,251.8,0.071,0,0,8.88,-0.001551644,-0.001858586,2.5E-07
"2018-11-25 23:30:00",27466,"CKVY",12.74,6.094,6.207,6.402,5.969,89.1,89.9,88.8,0.179,3.738,4.067,3.389,0.072,0.15,335.1,75.96,1.096,0,8.88,-0.002196211,-0.00298011,2.5E-07
"2018-11-25 23:35:00",27467,"CKVY",12.74,6.031,5.962,6.218,5.721,88.9,89.1,87.7,0.178,3.285,3.686,2.867,0.143,0.138,71.67,3.672,1.315,0,8.88,-0.002196211,-0.00298011,2.5E-07
"2018-11-25 23:40:00",27468,"CKVY",12.74,6.53,6.31,6.654,5.969,90.1,90.3,88.8,0.185,3.944,4.393,3.38,0.311,0.188,53.02,76.45,1.754,0,8.88,-0.002196211,-0.00298011,2.5E-07
"2018-11-25 23:45:00",27469,"CKVY",12.73,5.416,6.258,6.653,5.416,86.7,90.2,86.6,0.169,3.628,4.35,2.304,0.732,0.55,256.1,8.83,2.63,0,8.88,-0.002773867,-0.004172767,2.5E-07
"2018-11-25 23:50:00",27470,"CKVY",12.72,4.364,4.713,5.54,4.364,86.5,86.7,85.7,0.161,1.517,2.417,1.217,0.867,0.829,244.2,5.718,1.754,0,8.89,-0.002773867,-0.004172767,2.5E-07
"2018-11-25 23:55:00",27471,"CKVY",12.73,4.489,4.471,4.798,4.178,88.1,88.5,86.5,0.165,1.548,2.144,1.094,1.11,0.994,340.2,32.38,1.973,0,8.88,-0.002773867,-0.004172767,2.5E-07
"2018-11-26 00:00:00",27472,"CKVY",12.73,4.055,4.168,4.551,3.993,86.7,88.1,86.5,0.159,1.112,1.782,0.869,0.714,0.938,217.6,41.83,1.534,0,8.88,-0.002070866,-0.002812931,2.5E-07
"2018-11-26 00:05:00",27473,"CKVY",12.71,4.365,3.982,4.489,3.683,88.3,88.3,86.4,0.164,0.926,1.78,0.547,0.683,0.585,268.2,14.25,1.754,0,8.88,-0.002070866,-0.002812931,2.5E-07
"2018-11-26 00:10:00",27474,"CKVY",12.7,4.613,4.679,4.861,4.365,88.4,89.1,88.3,0.166,2.096,2.347,1.657,0.754,0.789,267.4,13.94,2.192,0,8.88,-0.002070866,-0.002812931,2.5E-07
"2018-11-26 00:15:00",27475,"CKVY",12.71,4.613,4.578,4.675,4.427,87.7,88.4,87.7,0.165,1.863,1.98,1.671,0.8,0.783,258.2,2.284,1.096,0,8.88,-0.002229564,-0.003117247,2.5E-07
"2018-11-26 00:20:00",27476,"CKVY",12.7,4.799,4.495,4.861,4.241,89.1,89.1,87,0.169,1.638,2.339,1.249,0.651,0.767,259.3,0.069,0.877,0,8.89,-0.002229564,-0.003117247,2.5E-07
"2018-11-26 00:25:00",27477,"CKVY",12.71,5.232,5.119,5.294,4.737,89.7,90.2,89.1,0.173,2.799,3.041,2.225,0.21,0.399,259.4,0.093,0.658,0,8.89,-0.002229564,-0.003117247,2.5E-07
"2018-11-26 00:30:00",27478,"CKVY",12.7,5.48,5.175,5.48,4.985,90.5,90.5,89.2,0.177,2.775,3.291,2.495,0.339,0.178,346.6,82.8,1.754,0,8.89,-0.002506966,-0.003662901,2.5E-07
"2018-11-26 00:35:00",27479,"CKVY",12.7,5.852,5.747,5.976,5.356,90.3,90.9,90.3,0.18,3.607,3.815,3.201,0.401,0.416,61.7,0.457,1.534,0,8.89,-0.002506966,-0.003662901,2.5E-07
"2018-11-26 00:40:00",27480,"CKVY",12.69,5.852,5.886,6.038,5.666,89.5,90.4,89.5,0.178,3.585,3.793,3.252,0.406,0.412,60.55,45.78,0.877,0,8.89,-0.002506966,-0.003662901,2.5E-07
"2018-11-26 00:45:00",27481,"CKVY",12.7,6.224,6.044,6.224,5.852,89.5,89.8,89.5,0.181,3.661,3.828,3.435,0.142,0.338,293,28.56,0.438,0,8.89,-0.00265652,-0.003925744,2.5E-07
"2018-11-26 00:50:00",27482,"CKVY",12.69,6.1,6.17,6.286,6.038,88.8,89.6,88.8,0.179,3.68,3.814,3.46,0.249,0.128,234.4,50.2,1.315,0,8.89,-0.00265652,-0.003925744,2.5E-07
"2018-11-26 00:55:00",27483,"CKVY",12.69,5.852,6.022,6.224,5.79,87.7,88.9,87.7,0.174,3.303,3.644,2.929,0.246,0.25,194.7,0.722,0.877,0,8.89,-0.00265652,-0.003925744,2.5E-07
"2018-11-26 01:00:00",27484,"CKVY",12.69,5.604,5.72,5.914,5.542,87.9,87.9,87.4,0.173,2.849,3.034,2.676,0.241,0.241,115.9,76.83,0,0,8.89,-0.002839498,-0.004342548,2.5E-07
"2018-11-26 01:05:00",27485,"CKVY",12.68,5.604,5.604,5.728,5.418,87.5,87.9,87.3,0.172,2.705,2.919,2.486,0.043,0.175,55.85,0.084,0,0,8.89,-0.002839498,-0.004342548,2.5E-07
"2018-11-26 01:10:00",27486,"CKVY",12.66,6.038,5.689,6.038,5.48,88.7,88.7,87.4,0.178,2.887,3.41,2.556,0.017,0.005,33.29,23.58,0.877,0,8.89,-0.002839498,-0.004342548,2.5E-07
"2018-11-26 01:15:00",27487,"CKVY",12.68,6.1,5.983,6.162,5.728,88.5,88.8,87.7,0.178,3.277,3.557,2.893,0.451,0.225,337.4,24.56,1.973,0,8.89,-0.002894322,-0.004491963,2.5E-07
"2018-11-26 01:20:00",27488,"CKVY",12.68,5.11,5.92,6.224,5.11,86.3,88.6,86.3,0.166,3.142,3.527,1.909,0.961,0.675,302.6,11.34,2.85,0,8.89,-0.002894322,-0.004491963,2.5E-07
"2018-11-26 01:25:00",27489,"CKVY",12.65,5.295,4.97,5.295,4.676,88.2,88.2,86.2,0.171,1.978,2.567,1.636,1.899,1.438,289.8,6.964,3.288,0,8.89,-0.002894322,-0.004491963,2.5E-07
"2018-11-26 01:30:00",27490,"CKVY",12.67,5.917,5.63,5.917,5.233,87.9,88.5,87.8,0.175,2.857,3.107,2.498,2.083,2.032,307.2,7.168,3.069,0,8.89,-0.001866416,-0.002406575,2.5E-07
"2018-11-26 01:35:00",27491,"CKVY",12.65,6.353,6.125,6.477,5.793,88.1,88.2,87.8,0.179,3.339,3.71,2.967,1.992,2.117,320,10.27,2.192,0,8.89,-0.001866416,-0.002406575,2.5E-07
"2018-11-26 01:40:00",27492,"CKVY",12.66,5.614,6.347,6.602,5.551,85.3,88.1,85.3,0.168,3.446,3.792,2.133,1.303,1.661,323.9,28.48,1.315,0,8.9,-0.001866416,-0.002406575,2.5E-07
"2018-11-26 01:45:00",27493,"CKVY",12.66,4.004,4.747,5.552,4.004,84.9,85.8,84.4,0.155,1.232,2.064,0.473,0.853,1.028,253.6,25.42,1.315,0,8.9,-0.001737884,-0.002188567,2.5E-07
"2018-11-26 01:50:00",27494,"CKVY",12.65,2.827,3.22,4.066,2.764,85,85,83.9,0.147,-0.454,0.534,-0.91,0.551,0.641,251.9,19.55,1.315,0,8.9,-0.001737884,-0.002188567,2.5E-07
"2018-11-26 01:55:00",27495,"CKVY",12.64,3.199,3.034,3.385,2.765,88.2,88.3,85,0.155,-0.019,0.663,-0.701,0.645,0.576,226.1,10.28,1.973,0,8.9,-0.001737884,-0.002188567,2.5E-07
"2018-11-26 02:00:00",27496,"CKVY",12.65,3.51,3.418,3.633,3.261,88.4,88.6,88.2,0.158,0.763,0.983,0.549,0.653,0.684,239.9,5.058,1.096,0,8.9,-0.002183616,-0.003087104,2.5E-07
"2018-11-26 02:05:00",27497,"CKVY",12.64,3.387,3.401,3.634,3.201,87.3,88.5,87,0.155,0.53,0.95,0.214,0.56,0.609,247.7,18.16,0.877,0,8.89,-0.002183616,-0.003087104,2.5E-07
"2018-11-26 02:10:00",27498,"CKVY",12.63,3.511,3.521,3.636,3.325,87.7,88.1,87.3,0.157,0.726,0.894,0.437,0.366,0.491,215,9.81,1.096,0,8.9,-0.002183616,-0.003087104,2.5E-07
"2018-11-26 02:15:00",27499,"CKVY",12.63,3.45,3.729,3.945,3.45,86,88,85.9,0.153,0.793,1.175,0.188,0.299,0.355,168.7,8.05,1.754,0,8.89,-0.00234144,-0.003394101,2.5E-07
"2018-11-26 02:20:00",27500,"CKVY",12.63,3.14,3.194,3.512,2.892,85.9,86,85.1,0.151,-0.192,0.258,-0.566,0.275,0.298,166.5,0.149,0,0,8.89,-0.00234144,-0.003394101,2.5E-07
"2018-11-26 02:25:00",27501,"CKVY",12.62,3.388,3.403,3.636,3.078,86.5,87.3,85.9,0.154,0.361,0.711,-0.195,0.114,0.176,243.6,45.29,0.438,0,8.9,-0.00234144,-0.003394101,2.5E-07
"2018-11-26 02:30:00",27502,"CKVY",12.61,2.955,3.044,3.388,2.831,86.3,86.5,85.3,0.15,-0.225,0.255,-0.532,0.006,0.02,266.7,0.12,0,0,8.9,-0.002607761,-0.004017551,2.5E-07
"2018-11-26 02:35:00",27503,"CKVY",12.62,3.14,3.099,3.264,2.893,87,87.1,86.3,0.153,0.053,0.285,-0.259,0.128,0.051,266.7,0.07,0.658,0,8.9,-0.002607761,-0.004017551,2.5E-07
"2018-11-26 02:40:00",27504,"CKVY",12.61,3.202,3.17,3.326,3.017,87.1,87.2,86.9,0.153,0.177,0.363,-0.01,0.137,0.134,266.8,0.128,0.438,0,8.9,-0.002607761,-0.004017551,2.5E-07
"2018-11-26 02:45:00",27505,"CKVY",12.6,3.76,3.475,3.822,3.079,88.5,88.5,87.1,0.16,0.686,1.179,0.127,0.14,0.137,266.8,0.084,0.438,0,8.9,-0.002671106,-0.004168162,2.5E-07
"2018-11-26 02:50:00",27506,"CKVY",12.6,3.14,3.441,3.884,3.079,86.4,88.4,86.3,0.152,0.499,1.224,-0.076,0.33,0.27,289.3,6.484,1.754,0,8.9,-0.002671106,-0.004168162,2.5E-07
"2018-11-26 02:55:00",27507,"CKVY",12.6,2.459,2.942,3.264,2.459,85.8,86.8,85.6,0.146,-0.232,0.192,-0.83,0.714,0.458,276.3,12.88,2.192,0,8.9,-0.002671106,-0.004168162,2.5E-07
"2018-11-26 03:00:00",27508,"CKVY",12.59,3.017,3.101,3.574,2.459,86.8,88.3,85.8,0.151,0.184,0.884,-0.796,1.509,1.105,304.9,5.031,2.85,0,8.9,-0.00220144,-0.003124859,2.5E-07
"2018-11-26 03:05:00",27509,"CKVY",12.57,2.955,2.782,3.017,2.583,87.7,87.8,86.4,0.153,-0.224,0.209,-0.435,2.106,1.8,301.9,4.568,3.069,0,8.9,-0.00220144,-0.003124859,2.5E-07
"2018-11-26 03:10:00",27510,"CKVY",12.58,2.645,2.824,3.264,2.397,86.6,88.2,86.2,0.149,-0.134,0.553,-0.773,2.558,2.401,309.2,6.63,3.069,0,8.9,-0.00220144,-0.003124859,2.5E-07
"2018-11-26 03:15:00",27511,"CKVY",12.58,2.893,2.665,2.893,2.397,87.3,87.3,86.1,0.151,-0.39,-0.023,-0.806,2.651,2.615,315.6,6.005,3.288,0,8.9,-0.001255404,-0.001486479,2.5E-07
"2018-11-26 03:20:00",27512,"CKVY",12.56,2.707,2.684,2.893,2.521,87.5,87.5,86.9,0.151,-0.254,-0.023,-0.49,2.435,2.553,319.2,5.741,2.85,0,8.9,-0.001255404,-0.001486479,2.5E-07
"2018-11-26 03:25:00",27513,"CKVY",12.57,2.397,2.622,2.769,2.397,86.7,87.6,86.7,0.147,-0.3,-0.078,-0.663,2.086,2.268,299,10.22,2.63,0,8.9,-0.001255404,-0.001486479,2.5E-07
"2018-11-26 03:30:00",27514,"CKVY",12.55,2.583,2.312,2.583,2.087,87.2,87.2,86.2,0.149,-0.779,-0.362,-1.086,1.785,1.918,307.8,6.403,2.192,0,8.9,-0.001255032,-0.001488671,2.5E-07
"2018-11-26 03:35:00",27515,"CKVY",12.56,2.769,2.674,2.831,2.459,87.3,87.5,87.1,0.151,-0.244,-0.084,-0.484,1.756,1.764,314.2,1.023,2.411,0,8.9,-0.001255032,-0.001488671,2.5E-07
"2018-11-26 03:40:00",27516,"CKVY",12.54,2.769,2.855,3.017,2.645,87.3,87.6,87.2,0.151,-0.043,0.167,-0.284,1.945,1.809,301.8,7.738,2.63,0,8.9,-0.001255032,-0.001488671,2.5E-07
"2018-11-26 03:45:00",27517,"CKVY",12.53,2.707,2.662,2.893,2.459,87.6,87.7,86.8,0.151,-0.26,-0.006,-0.568,1.93,1.968,294.5,4.202,2.411,0,8.9,-0.001437712,-0.001764833,2.5E-07
"2018-11-26 03:50:00",27518,"CKVY",12.53,1.839,2.368,2.955,1.777,85.7,88.3,85.6,0.142,-0.622,0.239,-1.535,1.777,1.871,279.9,1.639,2.192,0,8.9,-0.001437712,-0.001764833,2.5E-07
"2018-11-26 03:55:00",27519,"CKVY",12.53,2.025,1.796,2.025,1.529,87.8,87.8,85.6,0.146,-1.307,-0.753,-1.619,2.026,1.854,247,18.26,3.946,0,8.9,-0.001437712,-0.001764833,2.5E-07
"2018-11-26 04:00:00",27520,"CKVY",12.52,2.645,2.412,2.645,1.963,89.5,89.8,87.9,0.154,-0.016,0.321,-0.806,2.354,2.227,239.5,6.033,3.946,0,8.9,-0.001354817,-0.001643505,2.5E-07
"2018-11-26 04:05:00",27521,"CKVY",12.52,2.831,2.59,2.893,2.397,88.5,89.5,88,0.153,-0.018,0.308,-0.345,2.522,2.392,206.7,5.573,2.411,0,8.9,-0.001354817,-0.001643505,2.5E-07
"2018-11-26 04:10:00",27522,"CKVY",12.51,2.521,2.731,2.893,2.459,86.6,88.5,86.6,0.148,-0.124,0.253,-0.602,2.074,2.427,218.3,7.394,2.411,0,8.9,-0.001354817,-0.001643505,2.5E-07
"2018-11-26 04:15:00",27523,"CKVY",12.49,1.901,2.126,2.583,1.777,86.4,86.6,85.1,0.143,-1.148,-0.505,-1.578,1.375,1.637,327.6,79.01,1.754,0,8.9,-0.001296019,-0.001549989,2.5E-07
"2018-11-26 04:20:00",27524,"CKVY",12.5,1.963,1.99,2.149,1.777,87.3,87.3,86.4,0.145,-1.024,-0.823,-1.28,1.052,1.128,49.9,37.39,3.069,0,8.9,-0.001296019,-0.001549989,2.5E-07
"2018-11-26 04:25:00",27525,"CKVY",12.48,2.645,2.221,2.645,1.839,89.4,89.4,87.3,0.153,-0.391,0.239,-1.003,1.348,1.163,110.9,4.498,2.85,0,8.91,-0.001296019,-0.001549989,2.5E-07
"2018-11-26 04:30:00",27526,"CKVY",12.49,1.715,2.503,3.14,1.653,87.3,89.9,87.3,0.143,-0.034,0.819,-1.262,1.886,1.618,126,5.438,3.069,0,8.9,-0.001689156,-0.002188818,2.5E-07
"2018-11-26 04:35:00",27527,"CKVY",12.49,1.467,1.663,1.839,1.405,87.1,87.9,87.1,0.141,-1.191,-0.929,-1.556,2.479,2.267,136.8,11.91,3.507,0,8.91,-0.001689156,-0.002188818,2.5E-07
"2018-11-26 04:40:00",27528,"CKVY",12.48,0.909,1.149,1.529,0.847,85.7,87.1,85.6,0.136,-1.999,-1.434,-2.468,2.632,2.547,152.5,7.113,3.507,0,8.91,-0.001689156,-0.002188818,2.5E-07
"2018-11-26 04:45:00",27529,"CKVY",12.48,1.591,1.143,1.653,0.785,87.5,87.6,85.6,0.143,-1.942,-1.195,-2.512,2.741,2.754,155.8,2.674,3.507,0,8.91,-0.001091462,-0.001265039,2.5E-07
"2018-11-26 04:50:00",27530,"CKVY",12.46,2.397,2.112,2.769,1.405,88.1,89.3,87.4,0.149,-0.577,0.337,-1.456,2.524,2.645,186.8,22.95,2.63,0,8.91,-0.001091462,-0.001265039,2.5E-07
"2018-11-26 04:55:00",27531,"CKVY",12.47,0.971,1.557,2.397,0.909,86,88.1,85.8,0.136,-1.561,-0.345,-2.33,2.334,2.43,218.4,5.843,3.069,0,8.91,-0.001091462,-0.001265039,2.5E-07
"2018-11-26 05:00:00",27532,"CKVY",12.46,0.785,0.809,1.033,0.599,85.8,86.1,85.7,0.135,-2.428,-2.158,-2.669,1.865,2.138,202.9,11.49,2.63,0,8.91,-0.001141349,-0.001335053,2.5E-07
"2018-11-26 05:05:00",27533,"CKVY",12.47,1.033,0.836,1.033,0.6,86.7,86.7,85.8,0.138,-2.348,-1.998,-2.635,1.276,1.554,97.7,45.15,1.315,0,8.91,-0.001141349,-0.001335053,2.5E-07
"2018-11-26 05:10:00",27534,"CKVY",12.46,1.839,1.463,1.901,0.971,87.6,87.8,86.6,0.145,-1.404,-0.9,-2.084,0.926,1.06,105.3,6.798,2.192,0,8.91,-0.001141349,-0.001335053,2.5E-07
"2018-11-26 05:15:00",27535,"CKVY",12.46,1.653,1.681,1.777,1.529,86.6,87.7,86.5,0.142,-1.326,-1.039,-1.56,1.115,0.937,98.2,6.021,2.411,0,8.91,-0.001672865,-0.002191173,2.5E-07
"2018-11-26 05:20:00",27536,"CKVY",12.46,1.405,1.468,1.716,1.219,86.4,86.6,86,0.14,-1.665,-1.368,-1.983,1.611,1.387,100.9,8.99,2.411,0,8.91,-0.001672865,-0.002191173,2.5E-07
"2018-11-26 05:25:00",27537,"CKVY",12.46,1.529,1.511,1.777,1.219,86.6,86.9,86.3,0.141,-1.57,-1.248,-1.907,1.891,1.772,113.7,4.122,2.411,0,8.91,-0.001672865,-0.002191173,2.5E-07
"2018-11-26 05:30:00",27538,"CKVY",12.44,1.529,1.569,1.653,1.405,86.3,86.7,86.3,0.141,-1.546,-1.404,-1.733,1.76,1.876,125,7.199,2.411,0,8.91,-0.001425915,-0.0017722,2.5E-07
"2018-11-26 05:35:00",27539,"CKVY",12.44,1.343,1.435,1.653,1.157,85.5,86.4,85.3,0.138,-1.819,-1.471,-2.239,1.355,1.542,186.1,35.63,1.096,0,8.91,-0.001425915,-0.0017722,2.5E-07
"2018-11-26 05:40:00",27540,"CKVY",12.44,0.909,1.094,1.405,0.785,85.6,85.7,85.2,0.135,-2.259,-1.876,-2.552,1.164,1.243,242.7,9.64,1.973,0,8.91,-0.001425915,-0.0017722,2.5E-07
"2018-11-26 05:45:00",27541,"CKVY",12.44,1.281,1.073,1.343,0.909,87.1,87.1,85.6,0.14,-2.053,-1.618,-2.39,1.306,1.212,237.1,1.717,2.192,0,8.91,-0.001568752,-0.002017686,2.5E-07
"2018-11-26 05:50:00",27542,"CKVY",12.43,1.282,1.452,1.654,1.157,85.7,87.6,85.6,0.138,-1.546,-1.176,-2.145,1.283,1.353,206.5,14.51,1.534,0,8.91,-0.001568752,-0.002017686,2.5E-07
"2018-11-26 05:55:00",27543,"CKVY",12.43,1.033,1.157,1.343,0.971,86,86,85.6,0.137,-2.114,-1.962,-2.252,1.217,1.238,167.1,2.093,2.192,0,8.91,-0.001568752,-0.002017686,2.5E-07
"2018-11-26 06:00:00",27544,"CKVY",12.43,1.405,1.178,1.467,0.971,87.5,87.5,86,0.142,-1.875,-1.404,-2.235,1.382,1.276,169.2,3.683,2.63,0,8.91,-0.001605362,-0.002076653,2.5E-07
"2018-11-26 06:05:00",27545,"CKVY",12.43,1.654,1.509,1.716,1.281,87.7,87.7,87.2,0.144,-1.369,-1.083,-1.595,1.687,1.525,165.5,7.454,2.63,0,8.91,-0.001605362,-0.002076653,2.5E-07
"2018-11-26 06:10:00",27546,"CKVY",12.42,1.901,1.841,2.026,1.592,88.3,88.6,87.7,0.146,-0.841,-0.57,-1.206,1.871,1.796,143.5,10.04,2.411,0,8.91,-0.001605362,-0.002076653,2.5E-07
"2018-11-26 06:15:00",27547,"CKVY",12.43,1.716,1.932,2.15,1.654,87.6,88.6,87.6,0.144,-0.763,-0.456,-1.144,1.688,1.804,138.6,9.85,1.973,0,8.91,-0.00145551,-0.001809298,2.5E-07
"2018-11-26 06:20:00",27548,"CKVY",12.41,0.972,1.262,1.778,0.849,86.3,87.7,86.1,0.137,-1.83,-1.038,-2.305,1.69,1.634,112.2,10.82,2.411,0,8.91,-0.00145551,-0.001809298,2.5E-07
"2018-11-26 06:25:00",27549,"CKVY",12.42,0.911,0.976,1.159,0.662,87.2,87.7,86.3,0.138,-1.974,-1.64,-2.439,1.865,1.803,100.4,2.764,2.85,0,8.91,-0.00145551,-0.001809298,2.5E-07
"2018-11-26 06:30:00",27550,"CKVY",12.41,1.409,1.019,1.41,0.663,88.3,88.4,86.9,0.143,-1.839,-1.234,-2.32,2.075,1.967,112.4,3.679,2.63,0,8.91,-0.001357235,-0.001668521,2.5E-07
"2018-11-26 06:35:00",27551,"CKVY",12.4,1.162,1.317,1.473,1.161,87.3,88.3,87.3,0.14,-1.428,-1.25,-1.735,2.287,2.182,110.5,5.52,2.63,0,8.91,-0.001357235,-0.001668521,2.5E-07
"2018-11-26 06:40:00",27552,"CKVY",12.41,2.091,1.525,2.153,1.1,88.3,88.5,87.3,0.148,-1.247,-0.517,-1.795,2.533,2.376,106.5,2.386,3.726,0,8.91,-0.001357235,-0.001668521,2.5E-07
"2018-11-26 06:45:00",27553,"CKVY",12.41,2.65,2.326,2.712,1.905,87.9,88.3,87.6,0.151,-0.423,0.018,-0.852,2.85,2.698,111.9,6.029,3.946,0,8.91,-0.001174209,-0.001377084,2.5E-07
"2018-11-26 06:50:00",27554,"CKVY",12.41,2.774,2.673,2.837,2.526,87.6,88,87.4,0.151,-0.164,0.018,-0.364,2.821,2.861,124,2.334,2.85,0,8.91,-0.001174209,-0.001377084,2.5E-07
"2018-11-26 06:55:00",27555,"CKVY",12.41,2.094,2.474,2.775,2.094,86.2,87.8,86.2,0.144,-0.465,-0.035,-1.092,2.413,2.667,132.7,5.865,2.411,0,8.92,-0.001174209,-0.001377084,2.5E-07
"2018-11-26 07:00:00",27556,"CKVY",12.41,1.04,1.656,2.156,0.978,84.8,86.2,84.6,0.135,-1.715,-1.022,-2.574,1.794,2.051,180.9,39.01,2.63,0,8.92,-0.001133406,-0.001314595,2.5E-07
"2018-11-26 07:05:00",27557,"CKVY",12.41,0.73,0.736,1.102,0.544,86.1,86.1,84.7,0.135,-2.65,-2.409,-2.958,1.719,1.761,225.7,1.156,2.411,0.01533959,8.92,-0.001133406,-0.001314595,2.5E-07
"2018-11-26 07:10:00",27558,"CKVY",12.41,1.288,1.106,1.35,0.73,86.8,87.3,86,0.14,-1.877,-1.61,-2.461,1.391,1.576,216,5.645,1.754,0.1071055,8.91,-0.001133406,-0.001314595,2.5E-07
"2018-11-26 07:15:00",27559,"CKVY",12.41,0.792,1.107,1.412,0.668,85.8,86.9,85.8,0.135,-2.052,-1.646,-2.589,1.301,1.341,214.7,4.264,1.973,0.3461272,8.91,-0.001434103,-0.001800764,6.658248E-05
"2018-11-26 07:20:00",27560,"CKVY",12.4,0.419,0.545,0.792,0.234,84.7,85.8,84.7,0.131,-2.856,-2.467,-3.279,0.797,1.076,204.5,14.21,1.534,0.8767147,8.91,-0.001434103,-0.001800764,6.658248E-05
"2018-11-26 07:25:00",27561,"CKVY",12.4,0.854,0.611,0.916,0.234,86.6,86.7,84.7,0.137,-2.664,-2.135,-3.289,0.506,0.61,182,0.097,0,1.758459,8.91,-0.001434103,-0.001800764,6.658248E-05
"2018-11-26 07:30:00",27562,"CKVY",12.41,0.916,0.947,1.04,0.792,86.3,86.7,86.1,0.137,-2.147,-2.013,-2.366,0.121,0.352,182.1,0.1,0,3.006738,8.91,-0.001854157,-0.002594721,0.003163122
"2018-11-26 07:35:00",27563,"CKVY",12.41,1.165,1.074,1.227,0.792,86.4,86.7,86.2,0.138,-2.009,-1.862,-2.349,0.023,0.032,182.4,0.069,0.438,4.441616,8.91,-0.001854157,-0.002594721,0.003163122
"2018-11-26 07:40:00",27564,"CKVY",12.41,1.226,1.15,1.288,0.978,85.9,86.5,85.9,0.138,-2.038,-1.871,-2.208,0.023,0.023,182.3,0.075,0,5.947951,8.91,-0.001854157,-0.002594721,0.003163122
"2018-11-26 07:45:00",27565,"CKVY",12.44,1.413,1.346,1.537,1.102,86.3,86.4,85.9,0.14,-1.833,-1.607,-2.12,0.045,0.032,182.2,0.059,0.658,7.521907,8.91,-0.00235298,-0.002504391,0.01078727
"2018-11-26 07:50:00",27566,"CKVY",12.47,1.103,1.332,1.661,0.979,85.7,86.8,85.7,0.137,-1.813,-1.4,-2.308,0.26,0.102,131.1,40.82,1.315,10.43263,8.92,-0.00235298,-0.002504391,0.01078727
"2018-11-26 07:55:00",27567,"CKVY",12.55,1.413,1.15,1.413,0.917,86.7,86.7,85.7,0.14,-2.023,-1.645,-2.302,0.625,0.444,90,3.602,1.534,15.64132,8.92,-0.00235298,-0.002504391,0.01078727
"2018-11-26 08:00:00",27568,"CKVY",12.67,1.414,1.512,1.662,1.289,85.6,86.7,85.6,0.139,-1.629,-1.434,-1.913,0.841,0.757,99.9,2.585,1.096,23.75866,8.92,-0.002965821,-0.003083511,0.02515861
"2018-11-26 08:05:00",27569,"CKVY",12.81,2.282,1.827,2.344,1.29,86.5,86.7,85.3,0.146,-1.385,-0.744,-2.069,0.603,0.771,97.4,6.84,0,34.97855,8.92,-0.002965821,-0.003083511,0.02515861
"2018-11-26 08:10:00",27570,"CKVY",12.97,2.777,2.533,2.84,2.22,86.1,86.5,86,0.149,-0.661,-0.374,-0.909,0.341,0.49,198.8,12.02,0.877,46.6019,8.92,-0.002965821,-0.003083511,0.02515861
"2018-11-26 08:15:00",27571,"CKVY",13.09,3.15,2.906,3.15,2.653,87.2,87.2,86,0.153,-0.246,0.202,-0.566,0.403,0.339,202.6,6.927,1.754,55.1671,8.92,-0.001574077,-0.001578884,0.05218608
"2018-11-26 08:20:00",27572,"CKVY",13.18,3.956,3.597,4.018,3.026,88.8,88.9,87.2,0.162,0.863,1.419,0.08,0.64,0.494,199.8,5.036,1.754,60.28046,8.92,-0.001574077,-0.001578884,0.05218608
"2018-11-26 08:25:00",27573,"CKVY",13.3,4.451,4.127,4.451,3.77,89.4,89.5,88.8,0.167,1.663,2.02,1.207,0.904,0.763,193.7,2.764,1.754,62.98835,8.92,-0.001574077,-0.001578884,0.05218608
"2018-11-26 08:30:00",27574,"CKVY",13.43,5.071,4.736,5.133,4.327,89.7,89.8,89.4,0.172,2.351,2.761,1.898,0.944,0.97,182.2,3.075,1.754,67.47687,8.93,0.0007467906,0.0009088556,0.08578756
"2018-11-26 08:35:00",27575,"CKVY",13.55,5.442,5.371,5.628,4.947,89.5,89.7,89.4,0.175,2.956,3.209,2.56,0.9,0.946,167.1,11.76,1.096,72.62196,8.93,0.0007467906,0.0009088556,0.08578756
"2018-11-26 08:40:00",27576,"CKVY",13.71,6,5.632,6,5.38,90.8,91,89.4,0.182,3.401,3.915,2.955,0.693,0.824,144.4,2.189,1.315,79.72216,8.93,0.0007467906,0.0009088556,0.08578756
"2018-11-26 08:45:00",27577,"CKVY",13.84,6.558,6.323,6.62,5.876,89.4,90.8,89.4,0.184,4.041,4.264,3.735,0.354,0.488,144.5,0.103,0,87.63929,8.93,0.002332005,0.002594516,0.1210077
"2018-11-26 08:50:00",27578,"CKVY",14.08,7.487,7.02,7.487,6.372,89.4,89.6,89.2,0.191,4.566,5.012,3.927,0.161,0.261,144.5,0.063,0,93.7141,8.93,0.002332005,0.002594516,0.1210077
"2018-11-26 08:55:00",27579,"CKVY",14.43,8.04,7.844,8.17,7.425,89.9,90,89.2,0.197,5.388,5.782,4.934,0.09,0.058,111.7,50.13,1.096,99.94154,8.94,0.002332005,0.002594516,0.1210077
"2018-11-26 09:00:00",27580,"CKVY",14.39,8.72,8.35,8.84,7.917,92.2,92.3,89.9,0.209,6.239,7.051,5.561,0.502,0.266,44.18,10.77,2.192,104.9729,8.94,0.003914476,0.004205732,0.1561728
"2018-11-26 09:05:00",27581,"CKVY",14.36,9.59,9.16,9.65,8.78,93.3,93.3,92.2,0.22,7.5,8.1,6.982,0.988,0.757,38.81,11.86,2.192,111.8298,8.94,0.003914476,0.004205732,0.1561728
"2018-11-26 09:10:00",27582,"CKVY",14.31,10.27,10.02,10.33,9.53,92.7,93.5,92.7,0.225,8.44,8.68,7.998,1.464,1.243,80.5,8.43,2.411,117.7698,8.94,0.003914476,0.004205732,0.1561728
"2018-11-26 09:15:00",27583,"CKVY",14.27,10.95,10.59,11.01,10.27,92.4,92.8,92.4,0.231,8.85,9.24,8.52,1.598,1.573,84.5,11.7,2.85,124.8148,8.94,0.005456583,0.00594628,0.1901775
"2018-11-26 09:20:00",27584,"CKVY",14.22,11.07,11.09,11.2,10.95,92,92.4,91.9,0.232,9.25,9.41,9.13,1.931,1.732,87.4,6.223,3.288,137.6215,8.94,0.005456583,0.00594628,0.1901775
"2018-11-26 09:25:00",27585,"CKVY",14.21,11.2,11.16,11.32,10.95,92.1,92.2,92,0.233,9.32,9.49,9.1,2.195,2.069,84.9,6.379,3.069,151.1467,8.95,0.005456583,0.00594628,0.1901775
"2018-11-26 09:30:00",27586,"CKVY",14.18,11.63,11.41,11.69,11.14,92.1,92.4,92,0.238,9.59,9.84,9.3,2.289,2.263,90.8,11.44,2.85,159.4104,8.95,0.007151376,0.007854759,0.2229905
"2018-11-26 09:35:00",27587,"CKVY",14.17,12.19,11.94,12.25,11.51,92.1,92.3,92,0.244,10.1,10.4,9.64,1.871,2.094,119.7,14.02,2.192,160.4487,8.95,0.007151376,0.007854759,0.2229905
"2018-11-26 09:40:00",27588,"CKVY",14.15,12.19,12.35,12.56,12.07,92,92.5,92,0.243,10.53,10.8,10.2,1.748,1.8,145.7,14.96,3.288,164.8581,8.95,0.007151376,0.007854759,0.2229905
"2018-11-26 09:45:00",27589,"CKVY",14.14,12.3,12.21,12.43,11.94,91.6,92.1,91.4,0.243,10.25,10.56,9.92,1.623,1.653,135.3,9.91,2.192,174.8323,8.95,0.008669529,0.00946285,0.2539739
"2018-11-26 09:50:00",27590,"CKVY",14.13,12.98,12.54,12.98,12.18,92.9,92.9,91.5,0.254,10.69,11.32,10.2,1.849,1.751,137.2,20.22,3.507,183.8091,8.95,0.008669529,0.00946285,0.2539739
"2018-11-26 09:55:00",27591,"CKVY",14.12,13.41,13.18,13.6,12.79,92.4,93,92.4,0.258,11.45,11.92,11,1.554,1.698,169.2,35.84,2.85,189.8714,8.95,0.008669529,0.00946285,0.2539739
"2018-11-26 10:00:00",27592,"CKVY",14.11,13.6,13.34,13.6,13.1,92.7,92.7,92.1,0.261,11.53,11.87,11.24,1.764,1.661,151.4,17.33,3.288,200.7899,8.95,0.0106076,0.01150466,0.2827646
"2018-11-26 10:05:00",27593,"CKVY",14.1,13.91,13.63,13.91,13.41,92.7,92.7,92.1,0.264,11.84,12.17,11.61,1.693,1.763,168.2,12.27,3.069,213.4042,8.95,0.0106076,0.01150466,0.2827646
"2018-11-26 10:10:00",27594,"CKVY",14.1,13.78,13.9,14.22,13.66,92.7,93,92.2,0.263,12.14,12.56,11.82,2.036,1.892,180.3,13.19,3.507,225.8707,8.95,0.0106076,0.01150466,0.2827646
"2018-11-26 10:15:00",27595,"CKVY",14.09,13.9,13.81,14.03,13.59,92.7,92.9,92.1,0.264,12.03,12.34,11.72,1.929,1.96,199.5,20.11,3.069,226.9374,8.95,0.01210337,0.01311393,0.3091791
"2018-11-26 10:20:00",27596,"CKVY",14.08,14.39,14.37,14.76,13.9,92,93,92,0.268,12.64,13.04,12.16,1.977,1.88,179.2,17.49,3.507,238.5128,8.95,0.01210337,0.01311393,0.3091791
"2018-11-26 10:25:00",27597,"CKVY",14.07,14.39,13.92,14.39,13.52,92.7,92.7,91.3,0.27,12,12.65,11.53,1.899,1.978,181.1,13.47,3.507,251.0183,8.95,0.01210337,0.01311393,0.3091791
"2018-11-26 10:30:00",27598,"CKVY",14.07,14.14,14.17,14.63,13.77,91.6,92.8,91.4,0.264,12.25,12.94,11.72,1.978,1.965,143.9,11.17,3.726,267.5125,8.95,0.01487426,0.01607946,0.3331576
"2018-11-26 10:35:00",27599,"CKVY",14.06,14.01,14.12,14.26,13.89,91.9,92.1,91.6,0.263,12.2,12.39,11.9,1.983,2.009,134.5,11.39,2.85,281.5573,8.95,0.01487426,0.01607946,0.3331576
"2018-11-26 10:40:00",27600,"CKVY",14.06,14.63,14.34,14.69,13.95,91.8,92.4,91.8,0.27,12.46,12.79,12.04,1.732,1.806,99.5,13.66,1.973,279.1031,8.95,0.01487426,0.01607946,0.3331576
"2018-11-26 10:45:00",27601,"CKVY",14.06,14.94,14.83,15.07,14.51,91.6,91.8,91.4,0.273,12.83,13.11,12.56,1.598,1.649,106.9,9.43,2.85,292.4657,8.95,0.01621601,0.01750628,0.3544114
"2018-11-26 10:50:00",27602,"CKVY",14.05,15.75,15.33,15.87,14.82,92.7,92.8,91.6,0.286,13.48,14.14,12.82,1.207,1.41,102.1,23.13,1.534,299.413,8.95,0.01621601,0.01750628,0.3544114
"2018-11-26 10:55:00",27603,"CKVY",14.05,15.49,16.08,16.61,15.43,90.9,93.3,90.8,0.278,14.28,15,13.23,1.107,1.118,126.7,29.98,3.288,305.3645,8.95,0.01621601,0.01750628,0.3544114
"2018-11-26 11:00:00",27604,"CKVY",14.05,16.98,16.33,17.17,15.37,92.6,93.2,90.9,0.302,14.45,15.46,13.19,0.63,0.875,119.3,16.99,1.534,306.1993,8.95,0.01820512,0.0195498,0.372177
"2018-11-26 11:05:00",27605,"CKVY",14.05,16.97,17.16,17.6,16.66,91.3,93,90.4,0.298,15.24,15.91,14.36,0.887,0.695,153.6,18.17,2.63,311.6929,8.95,0.01820512,0.0195498,0.372177
"2018-11-26 11:10:00",27606,"CKVY",14.05,19.94,18.28,19.94,16.91,94.3,94.4,91.3,0.349,16.56,18.59,14.83,0.747,0.915,174.1,3.656,1.973,357.5924,8.95,0.01820512,0.0195498,0.372177
"2018-11-26 11:15:00",27607,"CKVY",14.06,19.32,19.27,20,18.82,92.6,94.5,91.5,0.334,17.56,18.64,16.76,0.945,0.859,186.6,10.29,1.754,376.2712,8.95,0.02400973,0.02570124,0.3864786
"2018-11-26 11:20:00",27608,"CKVY",14.06,16.59,18.54,19.88,16.53,89.9,92.7,89.5,0.288,16.4,18.1,14.04,0.902,0.946,216.4,46.94,2.63,383.9678,8.95,0.02400973,0.02570124,0.3864786
"2018-11-26 11:25:00",27609,"CKVY",14.06,16.66,16.45,16.72,16.22,91.1,91.4,89.9,0.293,14.27,14.57,13.94,1.289,1.064,234.9,12.35,2.63,342.0974,8.95,0.02400973,0.02570124,0.3864786
"2018-11-26 11:30:00",27610,"CKVY",14.05,17.33,17.04,17.33,16.66,90.5,92.2,90.4,0.3,14.95,15.33,14.52,1.418,1.315,239.8,13.73,2.411,338.9111,8.95,0.02201084,0.02363175,0.3993595
"2018-11-26 11:35:00",27611,"CKVY",14.05,17.39,17.57,17.83,17.21,91.1,91.1,90.3,0.302,15.31,15.68,14.92,1.877,1.703,211.1,14.28,4.384,370.7126,8.95,0.02201084,0.02363175,0.3993595
"2018-11-26 11:40:00",27612,"CKVY",14.05,18.63,17.54,18.69,16.83,91.8,92.5,90.7,0.321,15.48,16.86,14.59,2.133,2.008,202,19.12,3.946,408.0501,8.95,0.02201084,0.02363175,0.3993595
"2018-11-26 11:45:00",27613,"CKVY",14.05,18.13,17.86,18.69,17.39,91.2,91.8,89.5,0.313,15.49,16.71,14.84,2.84,2.53,208.6,18.41,6.357,444.1464,8.95,0.02672885,0.02878122,0.4083962
"2018-11-26 11:50:00",27614,"CKVY",14.05,17.45,17.71,18.69,17.2,90.2,91.6,89.3,0.3,15.33,16.61,14.61,3.208,3.062,209.5,18.09,6.357,437.7027,8.95,0.02672885,0.02878122,0.4083962
"2018-11-26 11:55:00",27615,"CKVY",14.05,18,17.84,18.06,17.44,90.2,91,90.2,0.307,15.54,15.77,15.07,3.513,3.331,213.3,10.89,5.042,452.4001,8.95,0.02672885,0.02878122,0.4083962
"2018-11-26 12:00:00",27616,"CKVY",14.06,18.18,17.99,18.25,17.69,91.1,91.5,90.2,0.313,15.8,16.06,15.51,3.61,3.514,208.3,11.22,5.699,440.9112,8.94,0.02401933,0.02605374,0.4142413
"2018-11-26 12:05:00",27617,"CKVY",14.06,19.05,18.65,19.11,18.12,90.6,91,90.4,0.323,16.37,16.82,15.85,3.284,3.442,194.5,14.75,4.603,434.6462,8.94,0.02401933,0.02605374,0.4142413
"2018-11-26 12:10:00",27618,"CKVY",14.06,19.05,19.11,19.55,18.68,89.7,90.8,89,0.32,16.59,17.26,15.97,3.119,3.194,214.3,13.82,4.822,436.2361,8.94,0.02401933,0.02605374,0.4142413
"2018-11-26 12:15:00",27619,"CKVY",14.05,19.05,19.09,19.36,18.87,88.9,90.1,88.7,0.317,16.5,16.91,16.09,2.924,3.038,211.9,11.44,4.384,447.5879,8.94,0.02689087,0.02915254,0.4164336
"2018-11-26 12:20:00",27620,"CKVY",14.06,20.66,19.64,20.78,18.99,88.9,89.8,88.7,0.339,17,18.04,16.29,2.661,2.8,196.5,29.61,3.946,463.7257,8.94,0.02689087,0.02915254,0.4164336
"2018-11-26 12:25:00",27621,"CKVY",14.06,20.54,20.37,20.78,19.92,86.8,88.9,86.8,0.33,17.21,18.01,16.63,2.493,2.579,205.4,26.7,4.822,468.3209,8.94,0.02689087,0.02915254,0.4164336
"2018-11-26 12:30:00",27622,"CKVY",14.06,22.58,21.76,22.64,20.47,84.3,89.6,84.3,0.349,18.65,19.57,17.17,1.709,2.103,146.3,37.89,2.411,467.0906,8.94,0.02947976,0.03193958,0.4152326
"2018-11-26 12:35:00",27623,"CKVY",14.06,22.7,22.11,22.7,21.65,82.2,84.7,82.1,0.342,17.87,18.49,17.38,1.508,1.536,147.6,19.72,2.63,466.0655,8.95,0.02947976,0.03193958,0.4152326
"2018-11-26 12:40:00",27624,"CKVY",14.06,22.95,22.86,23.32,22.39,79.78,82.2,78.75,0.336,17.82,18.68,16.92,1.228,1.409,171.6,26.47,3.946,464.3085,8.95,0.02947976,0.03193958,0.4152326
"2018-11-26 12:45:00",27625,"CKVY",14.06,22.57,23.14,23.63,22.51,74.55,79.78,73.96,0.309,17.1,17.7,15.63,1.701,1.454,155.3,15.68,3.726,462.5654,8.95,0.03234677,0.03509416,0.4113659
"2018-11-26 12:50:00",27626,"CKVY",14.06,22.2,21.97,22.57,21.46,76.06,77.33,74.51,0.31,15.69,16.31,15.07,2.183,2.019,148.1,9.82,4.603,460.7249,8.95,0.03234677,0.03509416,0.4113659
"2018-11-26 12:55:00",27627,"CKVY",14.05,23.25,23.03,23.56,22.08,71.72,77.47,71.58,0.306,16.15,16.76,15.42,2.433,2.282,152.5,7.802,4.165,458.2892,8.95,0.03234677,0.03509416,0.4113659
"2018-11-26 13:00:00",27628,"CKVY",14.05,22.5,23.12,23.74,22.5,74.78,74.91,70.83,0.309,15.61,15.9,15.22,2.347,2.434,139,15.58,2.85,455.4635,8.95,0.03116647,0.03442169,0.4051262
"2018-11-26 13:05:00",27629,"CKVY",14.05,24.23,22.77,24.23,22.19,71.26,75.22,71.26,0.316,15.81,16.47,15.42,2.083,2.148,145.4,15.76,3.069,451.8426,8.94,0.03116647,0.03442169,0.4051262
"2018-11-26 13:10:00",27630,"CKVY",14.05,24.04,24.43,25.16,23.98,68.34,71.16,67.69,0.301,15.71,16.22,15.07,1.94,1.98,174.9,36.26,3.507,447.9236,8.94,0.03116647,0.03442169,0.4051262
"2018-11-26 13:15:00",27631,"CKVY",14.04,22.87,23.38,24.11,22.81,69.51,69.89,68.17,0.291,14.8,15.2,14.31,1.925,1.939,233.9,16.3,3.069,443.7392,8.94,0.03114207,0.03449761,0.3949708
"2018-11-26 13:20:00",27632,"CKVY",14.04,25.03,24.63,25.71,22.74,67.58,70.81,66.55,0.31,15.74,16.66,14.36,1.459,1.652,149.9,65.18,1.754,439.0539,8.94,0.03114207,0.03449761,0.3949708
"2018-11-26 13:25:00",27633,"CKVY",14.03,24.48,24.21,25.03,23.86,68,69.3,67.45,0.305,15.26,15.85,14.91,1.201,1.388,120.6,16.29,3.069,433.6831,8.94,0.03114207,0.03449761,0.3949708
"2018-11-26 13:30:00",27634,"CKVY",14.02,24.28,25.58,26.7,24.22,66.99,68.34,63.14,0.298,15.63,16.14,14.81,0.989,0.991,136.1,23.11,3.069,427.977,8.94,0.03120051,0.03431557,0.3814471
"2018-11-26 13:35:00",27635,"CKVY",14.02,23.6,23.64,24.28,23.41,69.81,70.12,66.99,0.302,15.12,15.29,14.75,1.477,1.287,124.2,6.28,3.507,422.5992,8.94,0.03120051,0.03431557,0.3814471
"2018-11-26 13:40:00",27636,"CKVY",14.01,24.16,23.84,24.22,23.6,70.01,71.01,69.7,0.31,15.55,15.99,15.17,1.772,1.601,136.6,4.6,2.63,417.486,8.94,0.03120051,0.03431557,0.3814471
"2018-11-26 13:45:00",27637,"CKVY",14,24.84,25.21,25.83,24.09,67.43,70.12,66.3,0.307,16.05,16.44,15.53,1.945,1.934,136.9,6.169,2.411,411.8154,8.94,0.02911057,0.03218658,0.3649017
"2018-11-26 13:50:00",27638,"CKVY",14,24.46,25.06,25.58,24.46,68.98,68.98,66.88,0.309,15.95,16.42,15.55,1.85,1.871,130.9,8.98,2.63,405.7228,8.94,0.02911057,0.03218658,0.3649017
"2018-11-26 13:55:00",27639,"CKVY",13.99,24.46,24.43,24.58,24.21,69.62,69.83,68.84,0.312,15.81,16.13,15.49,1.723,1.779,127.9,7.033,2.411,399.212,8.94,0.02911057,0.03218658,0.3649017
"2018-11-26 14:00:00",27640,"CKVY",13.99,27.79,25.96,27.79,24.39,62.13,69.66,62.1,0.32,16.18,16.54,15.84,1.594,1.691,153.7,8.36,2.192,391.2882,8.94,0.02769315,0.03088825,0.3452373
"2018-11-26 14:05:00",27641,"CKVY",13.98,26.93,28.43,29.22,26.93,60.82,62.13,57.32,0.302,15.96,16.52,15.16,1.401,1.458,191.7,30.95,2.411,380.5539,8.94,0.02769315,0.03088825,0.3452373
"2018-11-26 14:10:00",27642,"CKVY",13.97,26,26.17,27.05,25.94,64.57,65.15,60.89,0.308,15.67,15.95,15.21,1.386,1.403,234.5,9.96,2.411,368.5193,8.94,0.02769315,0.03088825,0.3452373
"2018-11-26 14:15:00",27643,"CKVY",13.96,28.34,26.65,28.34,25.81,60.79,64.95,60.79,0.32,16.12,16.62,15.59,1.169,1.29,217.6,20.48,2.192,362.4502,8.94,0.02677137,0.0298926,0.3229486
"2018-11-26 14:20:00",27644,"CKVY",13.95,27.04,28.23,29.4,26.92,62.95,62.95,57.04,0.314,15.99,16.68,15.39,1.112,1.16,217.5,25.78,1.973,350.4721,8.94,0.02677137,0.0298926,0.3229486
"2018-11-26 14:25:00",27645,"CKVY",13.95,26.54,26.51,27.04,26.11,63.94,64.63,62.81,0.312,15.93,16.16,15.74,1.068,1.1,233.6,10.93,2.411,341.528,8.94,0.02677137,0.0298926,0.3229486
"2018-11-26 14:30:00",27646,"CKVY",13.94,27.03,27.03,27.53,26.54,63.35,64.04,62.35,0.316,16.17,16.47,15.94,1.113,1.04,242.1,19.49,1.534,333.0916,8.94,0.02389891,0.02658541,0.29792
"2018-11-26 14:35:00",27647,"CKVY",13.94,28.64,27.06,28.64,26.6,62.35,64.96,62.28,0.332,16.56,17.4,16.14,1.031,1.156,238.1,16.57,2.192,332.3343,8.94,0.02389891,0.02658541,0.29792
"2018-11-26 14:40:00",27648,"CKVY",13.93,27.89,28.58,29.38,27.77,60.9,62.38,58.43,0.315,16.46,17.64,15.99,0.794,0.867,238.5,10.02,1.754,328.2872,8.94,0.02389891,0.02658541,0.29792
"2018-11-26 14:45:00",27649,"CKVY",13.92,30.48,29.19,30.73,27.89,54.96,60.94,54.82,0.316,16.58,17.21,16.11,0.562,0.681,233.4,7.108,1.096,313.7298,8.94,0.02201847,0.0244537,0.2702694
"2018-11-26 14:50:00",27650,"CKVY",13.92,28.5,29.63,30.48,28.44,59.49,59.49,54.99,0.315,16.43,16.94,16.02,0.479,0.433,260.4,9.48,1.754,300.9981,8.94,0.02201847,0.0244537,0.2702694
"2018-11-26 14:55:00",27651,"CKVY",13.91,27.14,27.61,28.5,27.02,64.02,64.06,59.52,0.321,16.47,16.96,16.13,0.688,0.621,264.2,20.41,3.507,289.8836,8.94,0.02201847,0.0244537,0.2702694
"2018-11-26 15:00:00",27652,"CKVY",13.91,27.7,27.26,27.76,26.96,63.27,64.5,63.27,0.324,16.74,17.09,16.45,0.956,0.842,260.2,14.8,1.534,283.2533,8.94,0.01907176,0.02102707,0.2405413
"2018-11-26 15:05:00",27653,"CKVY",13.91,28.87,28.47,29.12,27.64,59.76,63.23,59.76,0.321,16.91,17.22,16.64,0.822,0.94,248.4,8.55,0.877,274.1613,8.94,0.01907176,0.02102707,0.2405413
"2018-11-26 15:10:00",27654,"CKVY",13.9,32.51,30.78,32.57,28.87,52.85,59.9,52.58,0.33,17.17,17.58,16.63,0.371,0.582,261,0.122,0,263.8389,8.93,0.01907176,0.02102707,0.2405413
"2018-11-26 15:15:00",27655,"CKVY",13.9,29.6,31.51,32.57,29.6,57.83,57.83,52.51,0.32,16.82,17.32,16.42,0.161,0.235,185.5,81.9,1.315,252.9406,8.93,0.01641527,0.01825572,0.2087073
"2018-11-26 15:20:00",27656,"CKVY",13.89,29.11,29.05,29.6,28.8,60.44,61.16,57.86,0.328,16.88,17.36,16.45,0.153,0.155,93.6,8.65,0.877,241.9347,8.93,0.01641527,0.01825572,0.2087073
"2018-11-26 15:25:00",27657,"CKVY",13.89,28.55,29.23,29.48,28.49,60.61,60.61,59.2,0.322,16.93,17.24,16.58,0.268,0.177,101.4,15.12,1.315,231.1494,8.94,0.01641527,0.01825572,0.2087073
"2018-11-26 15:30:00",27658,"CKVY",13.89,27.13,27.57,28.61,26.94,64.29,64.32,60.58,0.322,16.59,16.72,16.45,0.641,0.481,107,5.483,1.973,220.5011,8.93,0.01217582,0.01329665,0.1754116
"2018-11-26 15:35:00",27659,"CKVY",13.89,26.75,26.87,27.13,26.69,65.31,65.31,64.25,0.322,16.58,16.74,16.44,0.962,0.799,104.3,0.083,1.534,207.6757,8.93,0.01217582,0.01329665,0.1754116
"2018-11-26 15:40:00",27660,"CKVY",13.88,27.43,26.98,27.49,26.69,64.28,65.55,64.28,0.326,16.81,17.04,16.64,0.948,1.019,104.1,0.107,0.877,193.5279,8.93,0.01217582,0.01329665,0.1754116
"2018-11-26 15:45:00",27661,"CKVY",13.88,27.61,27.67,27.86,27.43,63.73,64.28,63.21,0.325,16.92,17.06,16.77,0.525,0.708,103.1,3.445,0.877,180.0811,8.93,0.008302485,0.009674398,0.1409089
"2018-11-26 15:50:00",27662,"CKVY",13.88,28.48,27.7,28.48,27.36,62.66,64.34,62.66,0.332,17.07,17.4,16.77,0.205,0.376,89.1,0.132,0.877,169.459,8.93,0.008302485,0.009674398,0.1409089
"2018-11-26 15:55:00",27663,"CKVY",13.88,28.29,28.53,28.72,28.23,62.63,62.63,61.42,0.329,17.16,17.33,16.98,0.172,0.132,85,8.84,1.315,158.9706,8.93,0.008302485,0.009674398,0.1409089
"2018-11-26 16:00:00",27664,"CKVY",13.88,27.74,27.71,28.29,27.49,64.62,64.76,62.63,0.332,17.17,17.43,16.94,0.263,0.272,38.19,2.366,1.096,145.358,8.93,0.003861615,0.004396885,0.1058738
"2018-11-26 16:05:00",27665,"CKVY",13.88,28.72,28.25,28.84,27.67,62.07,64.65,62.07,0.332,17.4,17.53,17.26,0.204,0.212,37,0.077,0,124.8262,8.93,0.003861615,0.004396885,0.1058738
"2018-11-26 16:10:00",27666,"CKVY",13.89,29.15,28.94,29.21,28.72,60.9,62.11,60.9,0.331,17.39,17.53,17.2,0.136,0.196,37.03,0.106,0,105.195,8.92,0.003861615,0.004396885,0.1058738
"2018-11-26 16:15:00",27667,"CKVY",13.89,27.91,28.71,29.34,27.85,63.61,63.61,60.29,0.329,17.18,17.48,17.01,0,0.031,37.14,0.02,0,89.60741,8.92,-0.001912473,-0.001873309,0.07153508
"2018-11-26 16:20:00",27668,"CKVY",13.9,27.73,27.75,27.97,27.6,64.2,64.27,63.61,0.329,17.19,17.33,17.04,0,0,0,0,0,76.95687,8.92,-0.001912473,-0.001873309,0.07153508
"2018-11-26 16:25:00",27669,"CKVY",13.92,23.4,25.62,27.79,23.28,73.74,73.74,63.99,0.316,16.49,17.27,15.67,0.733,0.251,263.9,34.09,3.946,60.85023,8.92,-0.001912473,-0.001873309,0.07153508
"2018-11-26 16:30:00",27670,"CKVY",13.63,22.54,22.84,23.4,22.48,77.66,77.66,73.78,0.321,16.46,16.73,16.18,1.769,1.262,280.7,5.202,3.507,44.1873,8.92,-0.003451936,-0.003254148,0.04005258
"2018-11-26 16:35:00",27671,"CKVY",13.28,22.3,22.36,22.6,22.17,78.42,78.49,77.59,0.321,16.6,16.72,16.43,2.608,2.202,293,4.346,3.069,32.79889,8.91,-0.003451936,-0.003254148,0.04005258
"2018-11-26 16:40:00",27672,"CKVY",13.2,21.86,22.12,22.3,21.8,79.04,79.04,77.97,0.318,16.45,16.65,16.14,2.489,2.692,317.9,15.38,2.63,26.60421,8.91,-0.003451936,-0.003254148,0.04005258
"2018-11-26 16:45:00",27673,"CKVY",13.15,22.17,21.98,22.17,21.74,78.15,79.24,78.04,0.318,16.39,16.53,16.27,2.049,2.28,333.1,7.127,2.411,20.99693,8.91,-0.003803178,-0.002895155,0.01824816
"2018-11-26 16:50:00",27674,"CKVY",13.1,21.25,22.09,22.3,21.19,76.12,78.18,74.85,0.298,16.13,16.47,14.67,1.5,1.785,326.4,48.47,1.534,15.54554,8.91,-0.003803178,-0.002895155,0.01824816
"2018-11-26 16:55:00",27675,"CKVY",13.08,19.83,20.42,21.19,19.77,82,82,76.19,0.302,15.09,15.66,14.65,0.978,1.233,105.3,9.93,0.877,10.29744,8.9,-0.003803178,-0.002895155,0.01824816
"2018-11-26 17:00:00",27676,"CKVY",13.06,19.96,19.95,20.08,19.77,84.1,84.1,82,0.312,15.75,16.02,15.25,0.382,0.658,112.4,0.069,0,6.146955,8.9,-0.002904628,-0.003846174,0.007382059
"2018-11-26 17:05:00",27677,"CKVY",13.04,19.96,19.99,20.14,19.84,84.8,84.9,83.8,0.314,16,16.2,15.74,0.139,0.217,93.5,57.92,0.877,3.461643,8.9,-0.002904628,-0.003846174,0.007382059
"2018-11-26 17:10:00",27678,"CKVY",13.03,19.53,19.89,20.27,19.47,84,85.1,82.7,0.306,15.84,16.43,15.19,0.494,0.259,318.6,7.855,2.192,2.017505,8.9,-0.002904628,-0.003846174,0.007382059
"2018-11-26 17:15:00",27679,"CKVY",13.02,19.04,19.14,19.6,18.92,84.1,84.8,83.4,0.3,15.13,15.55,14.8,1.237,0.845,311.4,3.383,2.85,1.216473,8.89,-0.003990581,-0.005895209,0.001452941
"2018-11-26 17:20:00",27680,"CKVY",13.01,18.92,18.81,19.1,18.55,83.9,84.6,83.6,0.298,14.77,15.1,14.46,2.118,1.701,306.8,7.13,3.288,0.6483899,8.89,-0.003990581,-0.005895209,0.001452941
"2018-11-26 17:25:00",27681,"CKVY",13,18.12,18.48,18.86,18,83.8,83.9,83.4,0.287,14.33,14.81,13.89,2.31,2.284,316.9,9.19,2.85,0.2639536,8.89,-0.003990581,-0.005895209,0.001452941
"2018-11-26 17:30:00",27682,"CKVY",13,18.99,18.52,19.05,18,85.8,86.5,83.7,0.305,14.94,15.61,13.95,2.056,2.238,349.8,13.89,2.192,0.06395953,8.89,-0.002273705,-0.002782498,2.5E-07
"2018-11-26 17:35:00",27683,"CKVY",12.99,17.7,18.3,18.99,17.7,88,88,84.2,0.296,14.7,15.44,14.37,1.621,1.804,66.9,16.56,2.192,0.002673422,8.89,-0.002273705,-0.002782498,2.5E-07
"2018-11-26 17:40:00",27684,"CKVY",12.99,16.41,17.09,17.7,16.41,90.5,91,88,0.288,14.57,14.86,14.11,1.474,1.528,90.9,3.453,1.973,0,8.89,-0.002273705,-0.002782498,2.5E-07
"2018-11-26 17:45:00",27685,"CKVY",12.98,14.49,15.37,16.47,14.49,89.6,90.5,88.6,0.262,12.81,14.17,11.81,1.555,1.464,117.9,9.54,2.192,0,8.89,-0.002622171,-0.003363902,2.5E-07
"2018-11-26 17:50:00",27686,"CKVY",12.97,12.58,13.59,14.55,12.58,88.2,89.7,88.2,0.237,10.95,12.06,9.75,1.48,1.557,135,13.35,1.754,0,8.88,-0.002622171,-0.003363902,2.5E-07
"2018-11-26 17:55:00",27687,"CKVY",12.96,13.82,12.8,13.82,12.33,93.9,94,88.1,0.267,10.59,12.39,9.55,1.698,1.544,180.1,11.17,3.288,0,8.88,-0.002622171,-0.003363902,2.5E-07
"2018-11-26 18:00:00",27688,"CKVY",12.96,14.32,14.37,14.68,13.82,92,94.2,91.6,0.267,12.71,13.12,12.34,2.055,1.909,184.3,4.781,3.507,0,8.88,-0.002382326,-0.003035109,2.5E-07
"2018-11-26 18:05:00",27689,"CKVY",12.95,13.08,13.77,14.44,12.96,90.4,92.1,90.4,0.249,11.72,12.55,10.71,2.466,2.219,165.5,5.739,3.069,0,8.88,-0.002382326,-0.003035109,2.5E-07
"2018-11-26 18:10:00",27690,"CKVY",12.95,12.28,12.25,13.08,11.91,91.6,91.6,88.7,0.243,9.82,10.78,9.33,2.34,2.504,178.2,6.73,3.069,0,8.88,-0.002382326,-0.003035109,2.5E-07
"2018-11-26 18:15:00",27691,"CKVY",12.94,12.59,12.29,12.71,12.03,93.4,93.4,91.6,0.251,10.49,11.13,10.18,1.419,1.862,239.2,40.43,0.658,0,8.88,-0.002029008,-0.00247682,2.5E-07
"2018-11-26 18:20:00",27692,"CKVY",12.94,13.46,12.84,13.46,12.34,94.7,94.7,93,0.265,11.38,12.21,10.71,0.693,1.122,342,14.19,1.754,0,8.88,-0.002029008,-0.00247682,2.5E-07
"2018-11-26 18:25:00",27693,"CKVY",12.94,13.71,13.6,13.89,13.34,93.7,94.8,93.7,0.265,12.28,12.61,12.06,0.387,0.414,278.8,19.27,2.192,0,8.88,-0.002029008,-0.00247682,2.5E-07
"2018-11-26 18:30:00",27694,"CKVY",12.94,12.48,12.97,13.83,12.35,91.3,93.7,91.2,0.244,11.04,12.33,10.28,1.39,0.888,246.2,10.32,3.946,0,8.88,-0.003022549,-0.004226329,2.5E-07
"2018-11-26 18:35:00",27695,"CKVY",12.93,12.11,12.35,12.6,11.99,92.5,92.8,91.3,0.244,10.56,10.79,10.21,2.24,1.797,264,5.316,3.507,0,8.88,-0.003022549,-0.004226329,2.5E-07
"2018-11-26 18:40:00",27696,"CKVY",12.91,12.24,11.98,12.24,11.74,93.3,93.3,92.2,0.247,10.22,10.66,9.9,2.1,2.279,316.2,25.3,2.411,0,8.88,-0.003022549,-0.004226329,2.5E-07
"2018-11-26 18:45:00",27697,"CKVY",12.92,13.23,12.8,13.36,12.18,94.7,94.8,93.2,0.262,11.46,12.12,10.6,1.169,1.643,332.7,9.11,0.877,0,8.88,-0.002211952,-0.002768117,2.5E-07
"2018-11-26 18:50:00",27698,"CKVY",12.91,13.73,13.5,13.79,13.17,93.3,94.8,93.3,0.264,12.15,12.31,11.91,0.483,0.779,258.1,9.45,1.534,0,8.88,-0.002211952,-0.002768117,2.5E-07
"2018-11-26 18:55:00",27699,"CKVY",12.91,13.79,13.73,14.1,13.48,92.5,93.6,91.8,0.263,12,12.6,11.53,0.641,0.526,256.7,11.54,1.754,0,8.88,-0.002211952,-0.002768117,2.5E-07
"2018-11-26 19:00:00",27700,"CKVY",12.91,13.36,13.85,14.1,13.36,91.4,93.3,91.4,0.255,12.15,12.51,11.33,0.791,0.687,250.1,36.63,1.973,0,8.88,-0.003204332,-0.004570253,2.5E-07
"2018-11-26 19:05:00",27701,"CKVY",12.9,11.19,12.33,13.42,11.19,89.5,91.5,89.5,0.226,10,11.38,8.7,1.433,1.136,220.6,13.52,3.288,0,8.88,-0.003204332,-0.004570253,2.5E-07
"2018-11-26 19:10:00",27702,"CKVY",12.9,11.88,11.15,11.88,10.88,94.1,94.1,89.5,0.245,9.17,10.5,8.42,2.038,1.737,240.3,5.855,3.288,0,8.88,-0.003204332,-0.004570253,2.5E-07
"2018-11-26 19:15:00",27703,"CKVY",12.9,10.7,11.41,12.31,10.64,90.5,94.8,90.5,0.224,9.65,11.1,8.4,2.184,2.175,306.2,25.44,2.192,0,8.88,-0.002232227,-0.002834783,2.5E-07
"2018-11-26 19:20:00",27704,"CKVY",12.89,11.14,10.87,11.2,10.58,93.5,93.5,90.5,0.236,8.98,9.66,8.36,1.536,1.872,268.3,17.11,1.096,0,8.88,-0.002232227,-0.002834783,2.5E-07
"2018-11-26 19:25:00",27705,"CKVY",12.89,11.45,11.08,11.51,10.77,94.6,94.6,93.1,0.242,9.6,10.25,9.17,1.126,1.255,313.7,11.61,2.411,0,8.88,-0.002232227,-0.002834783,2.5E-07
"2018-11-26 19:30:00",27706,"CKVY",12.88,12.38,12.07,12.5,11.45,95.3,95.5,94.6,0.254,10.97,11.44,10.19,1.465,1.259,293.8,9.49,2.411,0,8.88,-0.002395279,-0.003110834,2.5E-07
"2018-11-26 19:35:00",27707,"CKVY",12.89,12.13,12.37,12.5,12.07,93.7,95.3,93.7,0.247,11.12,11.4,10.6,1.632,1.591,277.8,4.694,1.973,0,8.88,-0.002395279,-0.003110834,2.5E-07
"2018-11-26 19:40:00",27708,"CKVY",12.88,11.27,11.56,12.13,11.27,91.7,93.7,91.1,0.233,9.64,10.65,9.17,1.23,1.468,273.3,0.056,0.877,0,8.88,-0.002395279,-0.003110834,2.5E-07
"2018-11-26 19:45:00",27709,"CKVY",12.88,11.7,11.59,11.95,11.21,94.6,94.6,91.7,0.245,10.06,10.69,9.32,0.933,1.083,267.6,5.162,1.754,0,8.88,-0.002481438,-0.003248933,2.5E-07
"2018-11-26 19:50:00",27710,"CKVY",12.87,11.15,11.46,11.76,11.08,93.7,94.6,93.7,0.236,10.1,10.51,9.62,0.732,0.831,262.9,0.833,1.754,0,8.88,-0.002481438,-0.003248933,2.5E-07
"2018-11-26 19:55:00",27711,"CKVY",12.87,11.27,11.04,11.39,10.84,94.7,94.7,93.3,0.24,9.59,10.16,9.3,0.698,0.72,303.6,51.61,1.315,0,8.88,-0.002481438,-0.003248933,2.5E-07
"2018-11-26 20:00:00",27712,"CKVY",12.87,11.39,11.27,11.52,11.08,94.7,95,94.5,0.242,10.04,10.28,9.85,0.8,0.715,67.77,5.165,2.411,0,8.88,-0.002893392,-0.004067755,2.5E-07
"2018-11-26 20:05:00",27713,"CKVY",12.86,12.01,11.75,12.2,11.33,94.9,95.2,94.6,0.249,10.57,11.05,10.08,1.204,0.954,84.4,5.254,2.85,0,8.88,-0.002893392,-0.004067755,2.5E-07
"2018-11-26 20:10:00",27714,"CKVY",12.86,11.52,11.65,12.26,11.21,91.8,94.9,91.4,0.236,10,11.07,9.19,1.221,1.258,133.1,4.695,1.754,0,8.88,-0.002893392,-0.004067755,2.5E-07
"2018-11-26 20:15:00",27715,"CKVY",12.86,12.01,11.69,12.01,11.39,94.1,94.1,91.8,0.247,10.08,10.64,9.46,0.812,1.009,97.9,49.17,1.096,0,8.88,-0.002683867,-0.003629234,2.5E-07
"2018-11-26 20:20:00",27716,"CKVY",12.85,12.33,12.21,12.39,11.89,94.3,94.5,94.1,0.251,10.89,11.09,10.54,0.215,0.528,36.7,0.104,0.877,0,8.88,-0.002683867,-0.003629234,2.5E-07
"2018-11-26 20:25:00",27717,"CKVY",12.85,12.77,12.68,12.89,12.27,94,94.8,94,0.255,11.39,11.67,10.93,0.59,0.346,248.3,16.9,1.973,0,8.88,-0.002683867,-0.003629234,2.5E-07
"2018-11-26 20:30:00",27718,"CKVY",12.85,11.9,12.45,12.77,11.9,93,94,93,0.243,10.91,11.37,10.27,1.143,0.874,265.6,7.682,2.85,0,8.88,-0.003159741,-0.004556313,2.5E-07
"2018-11-26 20:35:00",27719,"CKVY",12.84,10.6,11.48,12.03,10.6,91.8,93.6,91.7,0.226,9.82,10.4,8.68,2.086,1.673,214,28.93,5.918,0,8.89,-0.003159741,-0.004556313,2.5E-07
"2018-11-26 20:40:00",27720,"CKVY",12.84,9.92,10.18,10.67,9.86,92,92.3,91.3,0.22,8.27,8.73,8,1.964,2.108,238.3,2.285,1.973,0,8.89,-0.003159741,-0.004556313,2.5E-07
"2018-11-26 20:45:00",27721,"CKVY",12.84,9.67,9.7,9.98,9.55,92.6,92.6,91.4,0.219,7.807,8.12,7.552,1.441,1.703,303.9,51.77,1.096,0,8.89,-0.002082003,-0.002610462,2.5E-07
"2018-11-26 20:50:00",27722,"CKVY",12.84,10.42,10.11,10.54,9.55,94.5,94.6,92.5,0.231,8.64,9.28,7.839,0.887,1.076,280.1,12.65,1.754,0,8.89,-0.002082003,-0.002610462,2.5E-07
"2018-11-26 20:55:00",27723,"CKVY",12.83,9.8,10.11,10.54,9.8,92.8,94.6,92.8,0.22,8.65,9.28,8.12,0.903,0.847,301.5,13.83,1.534,0,8.89,-0.002082003,-0.002610462,2.5E-07
"2018-11-26 21:00:00",27724,"CKVY",12.83,9.68,9.65,9.8,9.49,92.6,92.7,91.9,0.219,7.84,8.11,7.626,1.068,0.949,314,10.82,1.973,0,8.89,-0.002601499,-0.003556884,2.5E-07
"2018-11-26 21:05:00",27725,"CKVY",12.83,9.68,9.8,9.99,9.61,92.1,93.2,92.1,0.218,8.13,8.39,7.782,0.887,1.058,306.1,3.53,1.973,0,8.89,-0.002601499,-0.003556884,2.5E-07
"2018-11-26 21:10:00",27726,"CKVY",12.83,9.3,9.45,9.68,9.24,91.1,92.1,90.9,0.212,7.442,7.836,7.157,0.546,0.708,305.1,9.3,0,0,8.89,-0.002601499,-0.003556884,2.5E-07
"2018-11-26 21:15:00",27727,"CKVY",12.82,9.8,9.44,9.8,9.18,93.8,93.8,91.1,0.223,7.672,8.38,7.129,0.645,0.632,51.42,18.57,1.973,0,8.89,-0.002670983,-0.003721461,2.5E-07
"2018-11-26 21:20:00",27728,"CKVY",12.82,10.73,10.32,10.73,9.68,95.5,95.5,93.8,0.237,9.16,9.7,8.29,0.839,0.673,89.8,7.075,1.973,0,8.89,-0.002670983,-0.003721461,2.5E-07
"2018-11-26 21:25:00",27729,"CKVY",12.82,11.53,11.03,11.6,10.67,96.2,96.3,95.5,0.247,10.05,10.72,9.62,1.568,1.202,101.9,3.69,2.63,0,8.89,-0.002670983,-0.003721461,2.5E-07
"2018-11-26 21:30:00",27730,"CKVY",12.81,11.04,11.46,11.78,10.92,93.7,96.3,93.7,0.235,10.38,10.88,9.47,1.642,1.69,95.7,15.15,2.411,0,8.89,-0.002570373,-0.003435273,2.5E-07
"2018-11-26 21:35:00",27731,"CKVY",12.81,11.29,11.22,11.47,10.92,93.5,94,93.5,0.238,9.76,10.09,9.41,1.207,1.428,65.65,0.097,0,0,8.89,-0.002570373,-0.003435273,2.5E-07
"2018-11-26 21:40:00",27732,"CKVY",12.81,11.1,11.14,11.29,10.98,93.2,93.5,92.5,0.235,9.5,9.77,9.26,0.478,0.844,65.62,0.097,0,0,8.89,-0.002570373,-0.003435273,2.5E-07
"2018-11-26 21:45:00",27733,"CKVY",12.81,9.43,10.61,11.41,9.37,90.8,93.7,90.7,0.212,8.85,9.94,7.222,0.521,0.334,271,82.9,3.069,0,8.89,-0.00276142,-0.00382085,2.5E-07
"2018-11-26 21:50:00",27734,"CKVY",12.81,9.06,8.93,9.43,8.62,92.3,92.3,90.6,0.212,6.857,7.275,6.589,1.195,0.883,264.4,8.71,2.85,0,8.89,-0.00276142,-0.00382085,2.5E-07
"2018-11-26 21:55:00",27735,"CKVY",12.8,8.69,8.83,9.12,8.56,91.6,92.6,91.3,0.207,6.971,7.39,6.541,1.467,1.336,299.7,14.74,1.534,0,8.89,-0.00276142,-0.00382085,2.5E-07
"2018-11-26 22:00:00",27736,"CKVY",12.78,9.55,9.08,9.55,8.69,93.7,93.8,91.6,0.22,7.382,8.11,6.746,1.082,1.356,327.6,31.64,1.096,0,8.89,-0.00232981,-0.003093787,2.5E-07
"2018-11-26 22:05:00",27737,"CKVY",12.78,11.47,10.16,11.47,9.24,96.1,96.2,93.5,0.246,8.91,10.58,7.734,0.948,0.963,270.1,13.22,2.192,0,8.89,-0.00232981,-0.003093787,2.5E-07
"2018-11-26 22:10:00",27738,"CKVY",12.79,12.03,11.78,12.15,11.41,94.6,96.2,94.6,0.248,10.72,10.91,10.52,1.306,1.111,268.6,5.027,2.63,0,8.89,-0.00232981,-0.003093787,2.5E-07
"2018-11-26 22:15:00",27739,"CKVY",12.78,11.29,11.83,12.03,11.29,92.1,94.5,92.1,0.234,10.32,10.76,9.42,1.828,1.567,309.4,10.21,3.288,0,8.89,-0.002565132,-0.003417691,2.5E-07
"2018-11-26 22:20:00",27740,"CKVY",12.78,10.54,10.51,11.29,10.23,92.6,92.6,90.3,0.228,8.48,9.4,7.971,2.227,2.062,313.9,9.85,3.726,0,8.89,-0.002565132,-0.003417691,2.5E-07
"2018-11-26 22:25:00",27741,"CKVY",12.78,9.92,10.3,10.67,9.92,90.7,93,90.7,0.217,8.45,9.05,7.757,2.155,2.252,323.5,7.643,3.507,0,8.89,-0.002565132,-0.003417691,2.5E-07
"2018-11-26 22:30:00",27742,"CKVY",12.78,9.3,9.6,9.92,9.3,89.5,90.8,89.5,0.208,7.276,7.765,6.841,2.042,2.105,317.2,12.42,2.85,0,8.89,-0.001873217,-0.002287083,2.5E-07
"2018-11-26 22:35:00",27743,"CKVY",12.78,8.87,9.13,9.43,8.81,88.8,89.6,88.7,0.202,6.6,6.963,6.165,1.555,1.824,298.1,12.79,2.63,0,8.89,-0.001873217,-0.002287083,2.5E-07
"2018-11-26 22:40:00",27744,"CKVY",12.77,9.49,8.9,9.55,8.62,91.1,91.1,88.8,0.214,6.41,7.456,6.007,1.281,1.333,303.9,15.67,1.534,0,8.89,-0.001873217,-0.002287083,2.5E-07
"2018-11-26 22:45:00",27745,"CKVY",12.77,10.42,10.21,10.54,9.49,90.6,92,90.6,0.221,8.23,8.55,7.436,1.435,1.358,331.4,3.966,3.069,0,8.89,-0.00213021,-0.002734858,2.5E-07
"2018-11-26 22:50:00",27746,"CKVY",12.77,10.85,10.58,11.04,10.23,89.5,90.6,89.5,0.223,8.2,8.63,7.87,2.109,1.703,341.6,11.38,5.042,0,8.89,-0.00213021,-0.002734858,2.5E-07
"2018-11-26 22:55:00",27747,"CKVY",12.76,11.04,11.02,11.16,10.73,90,90.1,89.1,0.226,8.58,8.82,8.21,3.011,2.636,344,6.248,5.261,0,8.89,-0.00213021,-0.002734858,2.5E-07
"2018-11-26 23:00:00",27748,"CKVY",12.77,11.29,11.11,11.29,10.92,91.2,91.2,89.9,0.232,8.89,9.22,8.57,3.431,3.225,345.7,10.54,4.384,0,8.89,-0.001712931,-0.002033049,2.5E-07
"2018-11-26 23:05:00",27749,"CKVY",12.76,10.36,10.94,11.29,10.3,89.2,91.2,89.2,0.217,8.69,9.22,7.761,2.964,3.263,315.6,11,4.384,0,8.9,-0.001712931,-0.002033049,2.5E-07
"2018-11-26 23:10:00",27750,"CKVY",12.76,10.05,10.06,10.3,9.92,90.6,90.6,88.8,0.218,7.644,7.943,7.387,2.562,2.721,340.8,7.107,3.069,0,8.9,-0.001712931,-0.002033049,2.5E-07
"2018-11-26 23:15:00",27751,"CKVY",12.76,10.61,10.32,10.67,9.92,91.8,91.8,90.6,0.226,8.27,8.76,7.732,2.357,2.461,344,4.598,3.946,0,8.9,-0.001576965,-0.001837449,2.5E-07
"2018-11-26 23:20:00",27752,"CKVY",12.76,10.92,10.84,11.04,10.54,91.5,91.9,91.5,0.229,8.9,9.15,8.61,2.534,2.467,346.8,5.586,3.726,0,8.9,-0.001576965,-0.001837449,2.5E-07
"2018-11-26 23:25:00",27753,"CKVY",12.75,10.92,10.85,10.98,10.67,91.7,91.7,90.9,0.229,8.81,9.02,8.58,2.177,2.358,331.9,6.367,1.754,0,8.9,-0.001576965,-0.001837449,2.5E-07
"2018-11-26 23:30:00",27754,"CKVY",12.74,11.1,11.03,11.23,10.85,91.9,91.9,91.5,0.232,9.08,9.34,8.89,1.663,1.929,352.2,5.715,1.534,0,8.9,-0.00188554,-0.002288147,2.5E-07
"2018-11-26 23:35:00",27755,"CKVY",12.74,9.06,10.72,11.16,9.06,86.6,91.9,86.6,0.199,8.56,9.28,5.875,1.385,1.439,322.6,31.37,3.069,0,8.9,-0.00188554,-0.002288147,2.5E-07
"2018-11-26 23:40:00",27756,"CKVY",12.74,7.509,8.04,9.06,7.447,89.1,89.1,86.3,0.191,5.186,5.867,4.827,1.776,1.587,273.9,7.973,2.85,0,8.9,-0.00188554,-0.002288147,2.5E-07
"2018-11-26 23:45:00",27757,"CKVY",12.74,7.075,7.23,7.571,7.013,90.6,90.6,89.1,0.19,4.88,5.068,4.712,2.319,2.053,253.2,5.289,3.507,0,8.9,-0.00195321,-0.002460004,2.5E-07
"2018-11-26 23:50:00",27758,"CKVY",12.73,7.385,7.254,7.447,6.951,91.5,91.5,90.5,0.195,5.209,5.486,4.772,2.715,2.563,239.8,7.679,3.507,0,8.9,-0.00195321,-0.002460004,2.5E-07
"2018-11-26 23:55:00",27759,"CKVY",12.73,7.632,7.545,7.818,7.261,91,91.9,90.3,0.196,5.514,5.928,5.029,2.343,2.531,157.1,55,2.411,0,8.89,-0.00195321,-0.002460004,2.5E-07
"2018-11-27 00:00:00",27760,"CKVY",12.73,7.694,7.619,7.756,7.509,91.3,91.3,90.9,0.197,5.569,5.752,5.432,1.969,2.195,145.1,5.666,2.63,0,8.89,-0.001574529,-0.001876166,2.5E-07
"2018-11-27 00:05:00",27761,"CKVY",12.72,7.881,7.56,7.881,7.385,91.5,91.5,90,0.199,5.388,5.908,5.068,1.51,1.713,149.5,1.154,1.973,0,8.89,-0.001574529,-0.001876166,2.5E-07
"2018-11-27 00:10:00",27762,"CKVY",12.72,8.38,8.13,8.38,7.757,92.2,92.4,91.5,0.206,6.307,6.589,5.802,1.746,1.627,139.7,4.142,2.63,0,8.89,-0.001574529,-0.001876166,2.5E-07
"2018-11-27 00:15:00",27763,"CKVY",12.71,7.323,7.741,8.44,7.199,89.8,92.2,89.7,0.191,5.61,6.642,4.818,2.118,1.872,127.4,6.435,3.288,0,8.89,-0.001908991,-0.002398691,2.5E-07
"2018-11-27 00:20:00",27764,"CKVY",12.7,7.511,7.337,7.573,7.137,91,91,89.8,0.195,5.11,5.488,4.774,2.576,2.352,113.2,6.971,3.507,0,8.89,-0.001908991,-0.002398691,2.5E-07
"2018-11-27 00:25:00",27765,"CKVY",12.71,7.696,7.666,7.884,7.449,90.5,91.3,90.4,0.196,5.571,5.863,5.372,2.912,2.752,95,7.693,3.507,0,8.89,-0.001908991,-0.002398691,2.5E-07
"2018-11-27 00:30:00",27766,"CKVY",12.71,8.32,8.03,8.32,7.696,91.2,91.3,90.4,0.203,5.918,6.294,5.478,2.81,2.893,96.6,4.356,3.069,0,8.89,-0.00148368,-0.001739568,2.5E-07
"2018-11-27 00:35:00",27767,"CKVY",12.7,8.75,8.55,8.81,8.19,91.2,91.2,91.1,0.207,6.487,6.768,6.13,2.673,2.736,104.4,4.04,3.069,0,8.9,-0.00148368,-0.001739568,2.5E-07
"2018-11-27 00:40:00",27768,"CKVY",12.71,8.94,8.96,9.13,8.69,90.4,91.2,90.4,0.207,6.857,7.044,6.646,2.372,2.556,134.6,12.29,3.288,0,8.9,-0.00148368,-0.001739568,2.5E-07
"2018-11-27 00:45:00",27769,"CKVY",12.7,9.06,8.95,9.13,8.82,90.5,90.5,90,0.208,6.653,6.911,6.479,1.864,2.114,181.5,18.06,1.315,0,8.9,-0.001627814,-0.001936145,2.5E-07
"2018-11-27 00:50:00",27770,"CKVY",12.7,8.63,8.95,9.31,8.57,90.1,90.9,89.8,0.203,6.683,7.178,6.243,1.813,1.795,247.3,10.91,3.288,0,8.9,-0.001627814,-0.001936145,2.5E-07
"2018-11-27 00:55:00",27771,"CKVY",12.7,8.38,8.51,8.75,8.32,90.1,90.3,90,0.201,6.214,6.427,6.007,1.903,1.845,248.4,7.905,3.288,0,8.9,-0.001627814,-0.001936145,2.5E-07
"2018-11-27 01:00:00",27772,"CKVY",12.68,8.2,8.31,8.45,8.14,90.2,90.3,89.9,0.199,6.007,6.155,5.843,2.124,1.982,229.5,6.686,2.411,0,8.9,-0.001868403,-0.002319136,2.5E-07
"2018-11-27 01:05:00",27773,"CKVY",12.68,8.14,8.21,8.32,8.01,89.8,90.2,89.8,0.198,5.88,6.033,5.693,1.514,1.907,179.2,54.68,1.534,0,8.9,-0.001868403,-0.002319136,2.5E-07
"2018-11-27 01:10:00",27774,"CKVY",12.67,8.51,8.36,8.57,8.07,90.8,90.8,89.8,0.204,6.114,6.42,5.704,1.033,1.201,108.7,11.78,1.754,0,8.9,-0.001868403,-0.002319136,2.5E-07
"2018-11-27 01:15:00",27775,"CKVY",12.68,8.57,8.6,8.76,8.45,91,91,90.7,0.205,6.478,6.645,6.296,1.029,1.036,102.5,12.77,2.411,0,8.9,-0.002133516,-0.002770013,2.5E-07
"2018-11-27 01:20:00",27776,"CKVY",12.67,8.51,8.48,8.69,8.26,90.2,90.9,89.8,0.202,6.225,6.584,5.949,1.343,1.116,96.5,13.26,2.411,0,8.9,-0.002133516,-0.002770013,2.5E-07
"2018-11-27 01:25:00",27777,"CKVY",12.67,8.88,8.56,8.94,8.32,91.5,91.5,90.2,0.209,6.396,6.971,6.091,1.834,1.593,97.2,5.056,3.507,0,8.9,-0.002133516,-0.002770013,2.5E-07
"2018-11-27 01:30:00",27778,"CKVY",12.67,9.07,9.05,9.19,8.82,90.9,91.6,90.9,0.209,7.009,7.163,6.856,2.065,1.982,99.8,3.817,3.069,0,8.9,-0.002058114,-0.002628168,2.5E-07
"2018-11-27 01:35:00",27779,"CKVY",12.66,9.31,9.2,9.31,9,90.9,91,90.8,0.211,7.076,7.206,6.883,2.334,2.244,115.5,7.128,2.63,0,8.9,-0.002058114,-0.002628168,2.5E-07
"2018-11-27 01:40:00",27780,"CKVY",12.66,9.56,9.43,9.62,9.25,90.9,91,90.9,0.214,7.311,7.521,7.128,2.358,2.368,125.6,3.974,3.288,0,8.9,-0.002058114,-0.002628168,2.5E-07
"2018-11-27 01:45:00",27781,"CKVY",12.65,9.81,9.69,9.93,9.38,90.9,91,90.8,0.216,7.569,7.828,7.259,2.421,2.364,121.3,3.591,3.069,0,8.9,-0.001733694,-0.002085376,2.5E-07
"2018-11-27 01:50:00",27782,"CKVY",12.65,10.06,9.97,10.06,9.75,90.1,91,90,0.217,7.746,7.892,7.582,2.561,2.472,125.4,4.234,3.288,0,8.9,-0.001733694,-0.002085376,2.5E-07
"2018-11-27 01:55:00",27783,"CKVY",12.65,10.18,10.12,10.24,9.93,90.2,90.3,90.1,0.218,7.818,7.933,7.651,2.649,2.611,123.6,4.678,3.288,0,8.9,-0.001733694,-0.002085376,2.5E-07
"2018-11-27 02:00:00",27784,"CKVY",12.64,10.3,10.15,10.3,10.06,90,90.2,89.8,0.219,7.802,7.969,7.647,2.67,2.685,120.4,6.36,3.288,0,8.91,-0.001638295,-0.001934055,2.5E-07
"2018-11-27 02:05:00",27785,"CKVY",12.63,10.43,10.27,10.49,10.06,90.4,90.4,89.8,0.221,7.932,8.25,7.673,2.421,2.577,117.8,5.392,2.63,0,8.91,-0.001638295,-0.001934055,2.5E-07
"2018-11-27 02:10:00",27786,"CKVY",12.63,10.86,10.68,10.92,10.43,91,91,90.4,0.227,8.52,8.81,8.18,1.777,2.154,114.8,1.005,1.973,0,8.91,-0.001638295,-0.001934055,2.5E-07
"2018-11-27 02:15:00",27787,"CKVY",12.63,11.11,11.02,11.17,10.8,90.9,91,90.8,0.229,8.89,9.05,8.68,1.11,1.415,127.3,4.185,1.096,0,8.91,-0.001934944,-0.002377179,2.5E-07
"2018-11-27 02:20:00",27788,"CKVY",12.62,11.29,11.24,11.42,10.98,91.1,91.1,90.9,0.231,9.11,9.32,8.84,0.677,0.899,133.2,14.27,1.315,0,8.91,-0.001934944,-0.002377179,2.5E-07
"2018-11-27 02:25:00",27789,"CKVY",12.62,12.04,11.63,12.04,11.23,92,92.1,91,0.242,9.64,10.17,9.15,1.023,0.764,185.3,10.28,2.85,0,8.91,-0.001934944,-0.002377179,2.5E-07
"2018-11-27 02:30:00",27790,"CKVY",12.6,12.1,12.21,12.35,12.04,90.9,92.1,90.9,0.239,10.22,10.46,9.94,1.628,1.311,220.2,8.11,3.288,0,8.91,-0.002704825,-0.00368546,2.5E-07
"2018-11-27 02:35:00",27791,"CKVY",12.6,11.85,11.96,12.16,11.79,90.4,90.9,90.2,0.235,9.69,10,9.48,2.325,2.007,212.4,6.54,3.726,0,8.91,-0.002704825,-0.00368546,2.5E-07
"2018-11-27 02:40:00",27792,"CKVY",12.6,12.03,11.91,12.03,11.79,90.9,90.9,90.3,0.239,9.67,9.87,9.49,2.32,2.375,214.7,9.57,2.85,0,8.91,-0.002704825,-0.00368546,2.5E-07
"2018-11-27 02:45:00",27793,"CKVY",12.6,12.15,12.1,12.22,11.97,91.1,91.1,90.9,0.24,9.97,10.1,9.81,1.954,2.194,210.4,12.22,2.63,0,8.91,-0.001958245,-0.002385446,2.5E-07
"2018-11-27 02:50:00",27794,"CKVY",12.59,12.15,12.15,12.28,12.03,90.8,91.1,90.6,0.24,10,10.18,9.83,1.581,1.718,201.3,23.31,2.63,0,8.91,-0.001958245,-0.002385446,2.5E-07
"2018-11-27 02:55:00",27795,"CKVY",12.59,12.15,12.14,12.28,12.03,90.6,90.8,90.6,0.239,9.94,10.1,9.8,1.385,1.461,183.5,9.44,1.973,0,8.91,-0.001958245,-0.002385446,2.5E-07
"2018-11-27 03:00:00",27796,"CKVY",12.58,12.22,12.15,12.28,12.03,91,91,90.6,0.241,9.97,10.15,9.81,1.364,1.344,175.1,17,1.973,0,8.91,-0.00236404,-0.003049075,2.5E-07
"2018-11-27 03:05:00",27797,"CKVY",12.58,12.15,12.22,12.34,12.03,91.1,91.1,90.9,0.24,10.1,10.22,9.92,1.338,1.307,132.3,5.581,2.85,0,8.91,-0.00236404,-0.003049075,2.5E-07
"2018-11-27 03:10:00",27798,"CKVY",12.56,12.03,12.13,12.28,11.97,90.9,91.1,90.8,0.239,9.99,10.16,9.82,1.772,1.554,134.2,3.958,3.069,0,8.91,-0.00236404,-0.003049075,2.5E-07
"2018-11-27 03:15:00",27799,"CKVY",12.56,11.97,12,12.15,11.84,91.3,91.3,90.9,0.239,9.89,10.06,9.75,2.219,1.989,111.9,11.06,3.288,0,8.91,-0.002299333,-0.002937276,2.5E-07
"2018-11-27 03:20:00",27800,"CKVY",12.56,11.78,11.82,12.03,11.6,91.4,91.4,91.1,0.237,9.75,9.98,9.54,2.531,2.437,104.8,9.11,3.069,0,8.91,-0.002299333,-0.002937276,2.5E-07
"2018-11-27 03:25:00",27801,"CKVY",12.54,11.41,11.58,11.78,11.35,90.9,91.4,90.9,0.232,9.49,9.76,9.23,2.335,2.473,96.1,7.628,2.63,0,8.91,-0.002299333,-0.002937276,2.5E-07
"2018-11-27 03:30:00",27802,"CKVY",12.55,11.41,11.37,11.47,11.23,91.6,91.6,90.9,0.234,9.3,9.5,9.14,2.059,2.194,94.4,5.632,2.192,0,8.91,-0.00186513,-0.002245478,2.5E-07
"2018-11-27 03:35:00",27803,"CKVY",12.54,11.53,11.47,11.6,11.29,91.5,91.7,91.4,0.235,9.49,9.59,9.31,1.396,1.758,72.94,8.23,1.754,0,8.91,-0.00186513,-0.002245478,2.5E-07
"2018-11-27 03:40:00",27804,"CKVY",12.54,11.6,11.61,11.78,11.41,91.4,91.7,91.4,0.235,9.62,9.79,9.4,0.73,1.03,64.22,0.148,0,0,8.91,-0.00186513,-0.002245478,2.5E-07
"2018-11-27 03:45:00",27805,"CKVY",12.53,11.78,11.77,11.91,11.6,91.6,91.7,91.4,0.238,9.78,9.94,9.57,0.185,0.452,76.04,26.34,1.096,0,8.91,-0.002631435,-0.003547701,2.5E-07
"2018-11-27 03:50:00",27806,"CKVY",12.53,12.22,11.96,12.22,11.66,92.1,92.1,91.5,0.244,10.01,10.35,9.67,0.502,0.286,142.9,1.355,2.192,0,8.91,-0.002631435,-0.003547701,2.5E-07
"2018-11-27 03:55:00",27807,"CKVY",12.53,12.65,12.44,12.71,12.15,91.7,92.2,91.7,0.248,10.54,10.78,10.29,1.256,0.863,138.8,3.804,3.069,0,8.91,-0.002631435,-0.003547701,2.5E-07
"2018-11-27 04:00:00",27808,"CKVY",12.52,12.9,12.73,12.9,12.59,91.5,91.8,91.4,0.25,10.74,10.9,10.57,2.059,1.627,140.5,4.349,3.946,0,8.91,-0.002828966,-0.003890749,2.5E-07
"2018-11-27 04:05:00",27809,"CKVY",12.51,13.02,12.99,13.15,12.65,91.6,91.8,91.4,0.251,11,11.17,10.63,2.33,2.203,141.1,8.12,2.85,0,8.91,-0.002828966,-0.003890749,2.5E-07
"2018-11-27 04:10:00",27810,"CKVY",12.51,13.27,13.22,13.39,12.96,91.8,92,91.6,0.255,11.29,11.5,10.99,2.499,2.427,148.5,4.307,3.726,0,8.91,-0.002828966,-0.003890749,2.5E-07
"2018-11-27 04:15:00",27811,"CKVY",12.51,13.27,13.28,13.39,13.15,91.7,91.8,91.6,0.254,11.31,11.44,11.17,2.568,2.574,149.9,5.44,3.946,0,8.91,-0.001976534,-0.002383325,2.5E-07
"2018-11-27 04:20:00",27812,"CKVY",12.5,13.39,13.31,13.58,13.08,92,92.1,91.6,0.256,11.36,11.68,11.11,3.021,2.814,157.7,4.367,4.603,0,8.91,-0.001976534,-0.002383325,2.5E-07
"2018-11-27 04:25:00",27813,"CKVY",12.5,13.39,13.38,13.52,13.27,91.9,92.1,91.7,0.256,11.47,11.64,11.3,3.075,3.074,148.6,7.521,3.726,0,8.91,-0.001976534,-0.002383325,2.5E-07
"2018-11-27 04:30:00",27814,"CKVY",12.5,13.52,13.5,13.64,13.33,92.2,92.2,91.8,0.258,11.59,11.8,11.43,3.081,3.138,140,5.041,3.946,0,8.91,-0.001738374,-0.002021918,2.5E-07
"2018-11-27 04:35:00",27815,"CKVY",12.5,13.83,13.72,13.89,13.52,92.5,92.7,92.2,0.263,11.93,12.15,11.67,2.634,2.815,142.1,5.564,2.85,0,8.91,-0.001738374,-0.002021918,2.5E-07
"2018-11-27 04:40:00",27816,"CKVY",12.49,13.89,13.91,14.01,13.7,92.5,92.7,92.4,0.263,12.13,12.27,11.91,2.36,2.482,144.7,9.38,2.85,0,8.91,-0.001738374,-0.002021918,2.5E-07
"2018-11-27 04:45:00",27817,"CKVY",12.49,14.2,14.06,14.26,13.83,92.9,93,92.4,0.268,12.34,12.59,12.04,2.242,2.293,166,12.98,3.507,0,8.91,-0.001999891,-0.002399265,2.5E-07
"2018-11-27 04:50:00",27818,"CKVY",12.49,14.2,14.23,14.38,14.01,92.5,93,92.5,0.267,12.51,12.64,12.3,2.324,2.269,140.7,13.88,3.507,0,8.91,-0.001999891,-0.002399265,2.5E-07
"2018-11-27 04:55:00",27819,"CKVY",12.49,14.51,14.43,14.63,14.26,92.6,92.7,92.5,0.271,12.67,12.88,12.48,2.684,2.473,152.6,6.573,4.165,0,8.91,-0.001999891,-0.002399265,2.5E-07
"2018-11-27 05:00:00",27820,"CKVY",12.47,14.63,14.62,14.76,14.51,92.4,92.6,92.2,0.272,12.82,12.96,12.68,2.817,2.758,173,7.118,4.165,0,8.91,-0.002052784,-0.002469895,2.5E-07
"2018-11-27 05:05:00",27821,"CKVY",12.47,14.76,14.69,14.88,14.51,92.4,92.4,92.1,0.273,12.84,13.02,12.67,2.902,2.874,178.6,4.198,3.726,0,8.91,-0.002052784,-0.002469895,2.5E-07
"2018-11-27 05:10:00",27822,"CKVY",12.48,14.75,14.78,14.88,14.69,91.9,92.4,91.9,0.272,12.92,13.05,12.8,2.816,2.882,186.6,8.54,3.726,0,8.92,-0.002052784,-0.002469895,2.5E-07
"2018-11-27 05:15:00",27823,"CKVY",12.47,14.63,14.7,14.88,14.57,91.9,92,91.5,0.27,12.72,12.96,12.54,2.941,2.837,186.6,8.86,4.603,0,8.92,-0.001888408,-0.002220253,2.5E-07
"2018-11-27 05:20:00",27824,"CKVY",12.47,14.69,14.64,14.76,14.51,92.5,92.5,91.9,0.273,12.78,12.91,12.64,3.069,2.989,169.5,5.802,4.384,0,8.92,-0.001888408,-0.002220253,2.5E-07
"2018-11-27 05:25:00",27825,"CKVY",12.47,14.5,14.58,14.69,14.44,92.2,92.5,92.1,0.27,12.75,12.91,12.59,3.342,3.225,157.2,9.77,4.822,0,8.92,-0.001888408,-0.002220253,2.5E-07
"2018-11-27 05:30:00",27826,"CKVY",12.47,14.63,14.58,14.69,14.44,92.4,92.5,92.1,0.272,12.74,12.89,12.59,3.418,3.419,154.7,7.369,4.603,0,8.92,-0.001751776,-0.002021945,2.5E-07
"2018-11-27 05:35:00",27827,"CKVY",12.47,14.75,14.64,14.75,14.5,92.6,92.6,92.3,0.274,12.84,13,12.68,3.589,3.571,161.4,5.8,5.042,0,8.92,-0.001751776,-0.002021945,2.5E-07
"2018-11-27 05:40:00",27828,"CKVY",12.46,14.88,14.77,14.94,14.63,92.9,92.9,92.6,0.276,13.04,13.22,12.88,3.399,3.438,158.6,5.83,4.165,0,8.92,-0.001751776,-0.002021945,2.5E-07
"2018-11-27 05:45:00",27829,"CKVY",12.46,14.88,14.91,15,14.75,92.6,92.9,92.5,0.275,13.18,13.32,13.06,3.215,3.313,147.9,5.462,4.165,0,8.92,-0.001695518,-0.00193761,2.5E-07
"2018-11-27 05:50:00",27830,"CKVY",12.46,14.94,14.98,15.12,14.88,92.4,92.7,92.4,0.276,13.21,13.37,13.07,2.795,2.96,137.6,5.092,3.288,0,8.91,-0.001695518,-0.00193761,2.5E-07
"2018-11-27 05:55:00",27831,"CKVY",12.46,15.06,15.06,15.25,14.88,92.4,92.6,92.3,0.277,13.27,13.46,13.06,2.765,2.831,115.1,11.45,3.946,0,8.91,-0.001695518,-0.00193761,2.5E-07
"2018-11-27 06:00:00",27832,"CKVY",12.46,15.13,15.14,15.25,15,92.1,92.5,92,0.277,13.29,13.42,13.14,2.602,2.655,109.5,6.292,3.069,0,8.92,-0.001948244,-0.002300988,2.5E-07
"2018-11-27 06:05:00",27833,"CKVY",12.46,15.31,15.24,15.37,15.13,91.8,92.2,91.8,0.279,13.34,13.48,13.21,2.06,2.317,141.4,23.78,2.411,0,8.91,-0.001948244,-0.002300988,2.5E-07
"2018-11-27 06:10:00",27834,"CKVY",12.45,15.25,15.33,15.5,15.19,91.7,92,91.7,0.277,13.39,13.52,13.26,1.681,1.866,186,8.38,2.411,0,8.91,-0.001948244,-0.002300988,2.5E-07
"2018-11-27 06:15:00",27835,"CKVY",12.46,15.37,15.37,15.5,15.25,91.8,91.9,91.7,0.279,13.42,13.57,13.26,1.392,1.517,203.6,12.76,2.411,0,8.91,-0.002409974,-0.003024787,2.5E-07
"2018-11-27 06:20:00",27836,"CKVY",12.45,15.43,15.37,15.5,15.25,92.2,92.2,91.8,0.281,13.45,13.63,13.29,1.414,1.487,195.7,15.63,1.973,0,8.91,-0.002409974,-0.003024787,2.5E-07
"2018-11-27 06:25:00",27837,"CKVY",12.45,15.43,15.42,15.5,15.31,92.3,92.4,92.1,0.281,13.57,13.67,13.45,1.096,1.209,177.6,6.368,1.973,0,8.91,-0.002409974,-0.003024787,2.5E-07
"2018-11-27 06:30:00",27838,"CKVY",12.45,15.61,15.52,15.68,15.37,92.7,92.8,92.2,0.285,13.75,13.91,13.52,1.026,1.049,199.9,19.23,1.973,0,8.91,-0.002869444,-0.003821793,2.5E-07
"2018-11-27 06:35:00",27839,"CKVY",12.45,15.61,15.64,15.74,15.49,92.6,92.8,92.6,0.285,13.9,14.01,13.75,1.038,0.983,215.5,10.64,1.315,0,8.91,-0.002869444,-0.003821793,2.5E-07
"2018-11-27 06:40:00",27840,"CKVY",12.45,15.67,15.69,15.8,15.55,92.2,92.7,92.1,0.284,13.87,13.99,13.73,1.134,1.103,209.5,12.98,1.754,0,8.92,-0.002869444,-0.003821793,2.5E-07
"2018-11-27 06:45:00",27841,"CKVY",12.45,15.79,15.72,15.86,15.55,92.3,92.5,92.1,0.286,13.89,14.04,13.68,0.996,1.023,345.8,70.19,1.754,0,8.91,-0.00306602,-0.004180818,2.5E-07
"2018-11-27 06:50:00",27842,"CKVY",12.45,15.85,15.81,15.92,15.61,92.2,92.5,92.1,0.286,13.97,14.08,13.78,1.149,1.105,39.26,5.592,2.192,0,8.91,-0.00306602,-0.004180818,2.5E-07
"2018-11-27 06:55:00",27843,"CKVY",12.45,15.98,15.9,16.04,15.73,92.3,92.3,92.1,0.288,14.04,14.2,13.85,1.007,1.112,77.35,22.08,1.534,0,8.91,-0.00306602,-0.004180818,2.5E-07
"2018-11-27 07:00:00",27844,"CKVY",12.45,16.1,16.04,16.22,15.92,91.9,92.3,91.8,0.288,14.12,14.27,14.01,0.921,1.06,16.38,16.55,1.534,0,8.91,-0.003036261,-0.004114452,2.5E-07
"2018-11-27 07:05:00",27845,"CKVY",12.44,16.16,16.11,16.22,15.91,91.3,92,91.2,0.287,14.09,14.28,13.98,0.494,0.669,91.1,3.562,0.438,0,8.91,-0.003036261,-0.004114452,2.5E-07
"2018-11-27 07:10:00",27846,"CKVY",12.44,16.22,16.18,16.29,16.04,91.2,91.4,91.1,0.288,14.07,14.2,13.9,0.206,0.335,92.3,0.099,0,0.0001654479,8.91,-0.003036261,-0.004114452,2.5E-07
"2018-11-27 07:15:00",27847,"CKVY",12.45,16.1,16.19,16.28,16.04,91.1,91.4,91,0.286,14.07,14.18,13.93,0.003,0.053,92.6,0.114,0,0.04001233,8.91,-0.00377578,-0.005654359,2.229739E-05
"2018-11-27 07:20:00",27848,"CKVY",12.45,16.22,16.22,16.35,16.04,91.4,91.4,90.8,0.288,14.08,14.29,13.86,0.148,0.057,175.3,32.49,1.315,0.1661104,8.92,-0.00377578,-0.005654359,2.229739E-05
"2018-11-27 07:25:00",27849,"CKVY",12.44,16.35,16.34,16.47,16.22,91.4,91.5,91.3,0.29,14.27,14.41,14.14,0.51,0.311,186.9,11.21,1.754,0.4515695,8.91,-0.00377578,-0.005654359,2.229739E-05
"2018-11-27 07:30:00",27850,"CKVY",12.44,16.35,16.37,16.47,16.22,90.8,91.5,90.8,0.288,14.23,14.41,14.04,0.789,0.632,122.5,20.79,1.315,0.9334407,8.92,-0.003769815,-0.005665448,0.002786084
"2018-11-27 07:35:00",27851,"CKVY",12.44,16.41,16.37,16.47,16.22,91.4,91.5,90.8,0.291,14.25,14.41,14,1.127,0.985,156.6,7.978,1.973,1.71582,8.91,-0.003769815,-0.005665448,0.002786084
"2018-11-27 07:40:00",27852,"CKVY",12.45,16.28,16.37,16.47,16.22,91.2,91.5,91,0.289,14.26,14.43,14.08,1.39,1.281,166.2,7.771,2.411,3.381776,8.91,-0.003769815,-0.005665448,0.002786084
"2018-11-27 07:45:00",27853,"CKVY",12.46,16.28,16.31,16.47,16.22,91,91.2,90.9,0.288,14.16,14.36,14.04,1.635,1.549,162.5,6.288,2.192,6.372358,8.91,-0.003662116,-0.003671773,0.01007711
"2018-11-27 07:50:00",27854,"CKVY",12.49,16.28,16.2,16.35,16.04,90.9,91.1,90.8,0.288,14.02,14.19,13.84,1.729,1.652,152.1,2.33,2.192,10.59277,8.91,-0.003662116,-0.003671773,0.01007711
"2018-11-27 07:55:00",27855,"CKVY",12.5,16.16,16.19,16.28,16.04,90.7,91,90.6,0.285,13.98,14.1,13.79,1.659,1.682,150.5,0.063,2.192,15.16162,8.91,-0.003662116,-0.003671773,0.01007711
"2018-11-27 08:00:00",27856,"CKVY",12.53,16.22,16.16,16.22,16.04,91,91.1,90.7,0.287,13.98,14.08,13.85,1.807,1.69,130.9,7.964,2.63,19.51551,8.91,-0.00328207,-0.003193575,0.02352169
"2018-11-27 08:05:00",27857,"CKVY",12.56,15.98,16.11,16.28,15.91,91,91.1,90.7,0.284,13.91,14.12,13.74,2.178,2.017,122.4,5.525,3.069,23.99655,8.91,-0.00328207,-0.003193575,0.02352169
"2018-11-27 08:10:00",27858,"CKVY",12.61,15.98,15.97,16.1,15.85,91,91.2,90.9,0.284,13.81,13.93,13.68,2.383,2.317,100.1,6.982,2.85,29.77585,8.91,-0.00328207,-0.003193575,0.02352169
"2018-11-27 08:15:00",27859,"CKVY",12.66,16.22,16.03,16.22,15.85,91,91.1,90.9,0.287,13.86,14.04,13.67,2.401,2.394,96.9,7.418,2.85,37.4495,8.91,-0.001059833,-0.0007471757,0.04915503
"2018-11-27 08:20:00",27860,"CKVY",12.72,16.53,16.36,16.59,16.1,90.3,91,90.2,0.289,14.06,14.24,13.9,2.388,2.37,103.9,5.066,3.507,45.6793,8.91,-0.001059833,-0.0007471757,0.04915503
"2018-11-27 08:25:00",27861,"CKVY",12.79,16.72,16.65,16.84,16.41,90.8,90.9,90.2,0.293,14.36,14.65,14.04,2.631,2.473,107.6,5.476,3.726,53.29882,8.91,-0.001059833,-0.0007471757,0.04915503
"2018-11-27 08:30:00",27862,"CKVY",12.89,17.03,16.9,17.09,16.72,90.6,90.8,90.5,0.296,14.64,14.83,14.46,2.838,2.768,111.5,6.704,3.507,62.00286,8.91,0.001021992,0.00153307,0.08192775
"2018-11-27 08:35:00",27863,"CKVY",13.01,17.4,17.23,17.46,16.9,90,90.7,90,0.299,14.93,15.19,14.58,2.317,2.606,136.8,10.02,2.192,73.17767,8.91,0.001021992,0.00153307,0.08192775
"2018-11-27 08:40:00",27864,"CKVY",13.17,17.83,17.48,17.83,17.21,90.1,90.1,89.5,0.305,14.98,15.43,14.74,1.606,2.034,136.1,1.437,2.192,86.62041,8.92,0.001021992,0.00153307,0.08192775
"2018-11-27 08:45:00",27865,"CKVY",13.43,18.45,18.22,18.58,17.71,89.1,90.4,89.1,0.31,15.78,16.05,15.31,0.776,1.155,137.7,10.47,1.534,100.1225,8.92,0.003024681,0.003598661,0.1164909
"2018-11-27 08:50:00",27866,"CKVY",14.04,18.82,18.47,18.82,18.2,88.8,89.1,87.9,0.314,15.64,16.07,15.21,0.781,0.796,172.9,8.74,1.754,112.4091,8.92,0.003024681,0.003598661,0.1164909
"2018-11-27 08:55:00",27867,"CKVY",13.74,18.45,18.67,19.01,18.45,87.4,88.9,86.8,0.304,15.58,16.18,15.22,1.066,0.819,154.1,7.14,2.85,120.7591,8.92,0.003024681,0.003598661,0.1164909
"2018-11-27 09:00:00",27868,"CKVY",13.75,18.7,18.45,18.7,18.27,88.2,88.3,86.8,0.31,15.38,15.79,14.99,1.565,1.364,158,12.33,2.63,117.3216,8.92,0.005126493,0.005719796,0.1513022
"2018-11-27 09:05:00",27869,"CKVY",13.84,18.2,18.39,18.7,18.08,86.9,88.2,86.6,0.299,15.2,15.79,14.84,2.002,1.694,140.8,7.494,3.946,110.8268,8.92,0.005126493,0.005719796,0.1513022
"2018-11-27 09:10:00",27870,"CKVY",13.94,18.7,18.42,18.7,18.14,87.9,88.1,86.9,0.309,15.36,15.73,14.91,2.345,2.264,178.6,19.01,3.946,108.594,8.92,0.005126493,0.005719796,0.1513022
"2018-11-27 09:15:00",27871,"CKVY",14.08,18.82,18.88,19.07,18.64,87.7,88.2,87.7,0.31,15.9,16.13,15.64,2.54,2.402,210,10.52,3.069,119.2187,8.92,0.006752303,0.007710373,0.1854406
"2018-11-27 09:20:00",27872,"CKVY",14.21,19.19,19.06,19.32,18.76,87.6,88.4,87.5,0.314,16.09,16.31,15.67,2.752,2.651,166.2,9.83,4.603,131.62,8.92,0.006752303,0.007710373,0.1854406
"2018-11-27 09:25:00",27873,"CKVY",14.09,19.07,19.2,19.32,19.07,84.8,87.6,84.8,0.302,15.87,16.21,15.23,3.085,2.881,158.4,5.044,4.603,138.6102,8.92,0.006752303,0.007710373,0.1854406
"2018-11-27 09:30:00",27874,"CKVY",14,19.19,19.17,19.31,18.94,86,86.4,84.2,0.308,15.56,15.9,14.98,3.61,3.373,154.6,6.173,4.822,135.9493,8.92,0.007999697,0.009265016,0.2181329
"2018-11-27 09:35:00",27875,"CKVY",13.94,19.06,19.15,19.25,19,85.6,86.4,85.2,0.305,15.58,15.86,15.34,3.892,3.785,143.3,4.44,5.042,129.2315,8.92,0.007999697,0.009265016,0.2181329
"2018-11-27 09:40:00",27876,"CKVY",14.01,19.19,19.14,19.25,19,86.8,86.8,85.6,0.311,15.67,15.94,15.4,4.175,4.027,150.5,3.499,5.699,120.8778,8.92,0.007999697,0.009265016,0.2181329
"2018-11-27 09:45:00",27877,"CKVY",14.16,19.68,19.4,19.74,19.19,86.6,86.9,86.4,0.317,16.08,16.4,15.83,4.317,4.229,154.8,4.796,5.48,121.9033,8.92,0.008526571,0.01007195,0.249166
"2018-11-27 09:50:00",27878,"CKVY",14.08,20.05,19.93,20.11,19.62,84.1,86.7,84.1,0.313,16.31,16.57,15.99,4.406,4.389,148,9.07,5.261,143.2724,8.92,0.008526571,0.01007195,0.249166
"2018-11-27 09:55:00",27879,"CKVY",14.02,20.55,20.28,20.55,19.99,83.8,84.2,83.3,0.318,16.15,16.42,15.95,4.153,4.284,137.5,5.301,4.603,183.9795,8.92,0.008526571,0.01007195,0.249166
"2018-11-27 10:00:00",27880,"CKVY",13.99,21.79,21.25,21.91,20.49,79.35,84.1,79.35,0.318,16.77,17.32,16.36,3.818,4.004,143.3,5.06,4.165,239.4549,8.92,0.01530097,0.0175133,0.277863
"2018-11-27 10:05:00",27881,"CKVY",13.96,22.84,22.58,22.9,21.79,78.14,80.3,76.22,0.327,16.77,17.17,16.35,3.586,3.712,166,7.145,4.603,298.0494,8.92,0.01530097,0.0175133,0.277863
"2018-11-27 10:10:00",27882,"CKVY",13.96,22.28,22.51,22.9,22.22,78.97,80.2,76.32,0.323,16.9,17.35,16.22,3.557,3.566,179.7,8.46,5.261,305.2549,8.92,0.01530097,0.0175133,0.277863
"2018-11-27 10:15:00",27883,"CKVY",13.96,21.41,21.77,22.34,21.28,80.2,81.8,78.55,0.316,16.63,17.19,16.14,4.01,3.759,204.1,10.62,6.138,276.4532,8.92,0.01641577,0.01901724,0.3042846
"2018-11-27 10:20:00",27884,"CKVY",13.95,22.27,21.73,22.27,21.16,78.06,80.7,77.99,0.319,16.38,16.67,15.96,3.786,3.909,185.3,16.51,4.165,231.2169,8.92,0.01641577,0.01901724,0.3042846
"2018-11-27 10:25:00",27885,"CKVY",13.94,23.14,22.77,23.2,22.27,76.14,78.27,76.14,0.323,16.75,17.02,16.42,3.352,3.569,157.5,7.772,3.288,231.6226,8.92,0.01641577,0.01901724,0.3042846
"2018-11-27 10:30:00",27886,"CKVY",13.94,24.19,23.62,24.19,23.01,74.62,77.3,74.38,0.331,17.14,17.56,16.66,2.08,2.785,144.5,24,2.411,251.0339,8.92,0.01788252,0.02061149,0.3282862
"2018-11-27 10:35:00",27887,"CKVY",13.94,23.63,24.1,24.56,23.57,74.31,74.86,72.9,0.322,16.97,17.69,16.42,1.693,1.814,114.2,9.15,2.85,272.4538,8.92,0.01788252,0.02061149,0.3282862
"2018-11-27 10:40:00",27888,"CKVY",13.93,24,23.74,24.06,23.51,74.14,75.14,74.07,0.326,16.85,17.11,16.61,1.559,1.662,109.4,5.691,3.069,300.6148,8.93,0.01788252,0.02061149,0.3282862
"2018-11-27 10:45:00",27889,"CKVY",13.93,24.44,24.6,24.99,24,72.39,74.07,71.66,0.324,17.09,17.58,16.7,1.976,1.684,124.6,10.58,3.069,347.1506,8.93,0.02582521,0.02856798,0.3494663
"2018-11-27 10:50:00",27890,"CKVY",13.93,24.87,24.78,24.99,24.37,72.56,73.93,72.25,0.331,17.29,17.62,16.83,2.254,2.158,123.4,8.73,3.726,389.6527,8.93,0.02582521,0.02856798,0.3494663
"2018-11-27 10:55:00",27891,"CKVY",13.93,25.12,24.98,25.18,24.75,73.52,74.04,71.94,0.339,17.51,18,17.03,2.506,2.361,115.2,4.293,3.726,432.3863,8.93,0.02582521,0.02856798,0.3494663
"2018-11-27 11:00:00",27892,"CKVY",13.93,26.16,25.57,26.22,25.12,71.11,74.62,71.11,0.342,18.13,18.41,17.86,2.095,2.384,119.4,34.77,1.973,417.2109,8.93,0.02835007,0.03163742,0.3675598
"2018-11-27 11:05:00",27893,"CKVY",13.94,27.7,26.86,27.7,26.04,67.66,71.17,67.63,0.347,18.23,18.48,17.87,1.258,1.684,193.3,9.78,1.096,363.6409,8.93,0.02835007,0.03163742,0.3675598
"2018-11-27 11:10:00",27894,"CKVY",13.94,26.27,26.93,27.7,26.21,71.27,71.33,67.18,0.344,18.11,18.45,17.8,0.686,0.897,286.4,34.99,2.411,288.225,8.93,0.02835007,0.03163742,0.3675598
"2018-11-27 11:15:00",27895,"CKVY",13.93,25.84,26.01,26.34,25.78,73.15,73.19,71.06,0.347,18.23,18.51,17.99,1.005,0.784,293.8,23.45,2.63,262.7043,8.93,0.02198302,0.02430578,0.3826992
"2018-11-27 11:20:00",27896,"CKVY",13.93,25.34,25.62,25.9,25.22,73.6,74.73,73.12,0.342,18.41,18.92,17.96,1.939,1.435,279.9,17.88,4.384,265.2942,8.93,0.02198302,0.02430578,0.3826992
"2018-11-27 11:25:00",27897,"CKVY",13.93,25.83,25.62,25.96,25.22,72.81,74.32,72.53,0.346,18.38,18.66,18,2.22,2.141,282.3,20.7,3.288,273.2869,8.93,0.02198302,0.02430578,0.3826992
"2018-11-27 11:30:00",27898,"CKVY",13.93,26.38,26.05,26.45,25.71,71.42,72.81,70.87,0.347,18.2,18.62,17.86,2.031,2.131,293.4,22.04,1.973,273.1515,8.93,0.02223502,0.02493294,0.3949511
"2018-11-27 11:35:00",27899,"CKVY",13.93,26.82,26.69,26.94,26.32,69.64,71.36,69.09,0.344,18.25,18.54,17.92,1.455,1.776,336.9,12.03,2.411,274.4115,8.93,0.02223502,0.02493294,0.3949511
"2018-11-27 11:40:00",27900,"CKVY",13.94,26.69,26.7,26.82,26.57,69.39,69.98,68.6,0.341,17.94,18.34,17.64,1.384,1.398,335.1,16.82,2.85,268.4281,8.93,0.02223502,0.02493294,0.3949511
"2018-11-27 11:45:00",27901,"CKVY",13.94,26.14,26.48,26.82,26.07,71.77,71.77,69.29,0.345,18.12,18.75,17.69,2.009,1.667,344,16.95,4.603,254.4604,8.93,0.02147626,0.02412144,0.4042306
"2018-11-27 11:50:00",27902,"CKVY",13.93,26.2,26.23,26.44,26.07,69.87,71.9,69.36,0.337,17.98,18.48,17.42,2.619,2.301,354.7,11.25,4.165,247.8472,8.93,0.02147626,0.02412144,0.4042306
"2018-11-27 11:55:00",27903,"CKVY",13.94,26.32,26.24,26.51,26.01,69.39,71.25,69.08,0.336,17.88,18.28,17.47,2.916,2.807,14.58,24.42,3.726,250.5269,8.93,0.02147626,0.02412144,0.4042306
"2018-11-27 12:00:00",27904,"CKVY",13.94,27,26.73,27.06,26.26,67.77,70.12,66.4,0.337,17.59,18.03,17.13,2.261,2.588,10.85,13.05,2.411,260.3709,8.93,0.02239547,0.02571835,0.4103347
"2018-11-27 12:05:00",27905,"CKVY",13.94,27.05,26.93,27.06,26.75,67.6,68.94,65.74,0.337,17.63,18.13,16.88,2.027,2.162,355.8,12.23,3.726,266.5796,8.93,0.02239547,0.02571835,0.4103347
"2018-11-27 12:10:00",27906,"CKVY",13.94,26.87,27.08,27.3,26.87,66.19,67.6,64.61,0.328,17.19,17.81,16.68,2,1.966,342.4,12.77,3.726,272.7828,8.93,0.02239547,0.02571835,0.4103347
"2018-11-27 12:15:00",27907,"CKVY",13.94,27.05,27.02,27.18,26.87,65.91,67.66,64.85,0.329,17.22,17.89,16.68,2.407,2.215,328.5,15.24,3.726,275.6808,8.93,0.02370703,0.02702375,0.4132937
"2018-11-27 12:20:00",27908,"CKVY",13.95,26.87,26.92,27.05,26.8,67.59,67.97,65.95,0.335,17.54,17.88,17.13,2.656,2.511,296.9,9.42,4.384,271.5878,8.93,0.02370703,0.02702375,0.4132937
"2018-11-27 12:25:00",27909,"CKVY",13.95,26.74,26.86,27.05,26.68,69.42,69.69,66.77,0.342,17.8,18.35,17.18,3,2.85,287.8,10.28,5.042,256.8409,8.93,0.02370703,0.02702375,0.4132937
"2018-11-27 12:30:00",27910,"CKVY",13.95,26.99,27.11,27.42,26.8,70.1,70.1,68.8,0.349,18.48,18.79,18.13,3.211,3.019,301.8,19.62,5.699,234.6113,8.92,0.02039675,0.02385298,0.4124468
"2018-11-27 12:35:00",27911,"CKVY",13.95,26.61,26.79,27.05,26.55,69.69,71.44,69.41,0.342,18.46,18.81,17.98,3.597,3.447,325.5,11.33,5.699,220.7971,8.92,0.02039675,0.02385298,0.4124468
"2018-11-27 12:40:00",27912,"CKVY",13.95,27.17,26.92,27.23,26.55,69.24,71.61,69.07,0.347,18.54,19.01,17.97,3.408,3.537,336.8,14.87,3.946,222.9364,8.92,0.02039675,0.02385298,0.4124468
"2018-11-27 12:45:00",27913,"CKVY",13.95,27.97,27.57,28.04,27.17,69.92,69.96,67.59,0.362,18.59,19.51,18.19,3.346,3.476,336.7,9.02,4.165,235.9525,8.92,0.02148772,0.02533673,0.4083496
"2018-11-27 12:50:00",27914,"CKVY",13.95,28.04,27.97,28.16,27.79,70.92,70.92,67.07,0.369,18.82,19.85,18.4,2.97,3.132,351.5,15.88,4.822,251.297,8.92,0.02148772,0.02533673,0.4083496
"2018-11-27 12:55:00",27915,"CKVY",13.95,28.03,28.01,28.16,27.85,69.82,71.71,67.97,0.363,19.37,20.21,18.66,2.959,2.978,15.3,12.97,4.165,248.9521,8.92,0.02148772,0.02533673,0.4083496
"2018-11-27 13:00:00",27916,"CKVY",13.96,27.91,27.99,28.16,27.79,68.65,70.2,68.48,0.355,19.2,19.65,18.77,2.984,2.962,20.71,13.57,3.726,228.943,8.92,0.02010256,0.02370761,0.4010139
"2018-11-27 13:05:00",27917,"CKVY",13.97,28.16,27.9,28.16,27.66,67.9,69.41,67.83,0.355,18.92,19.32,18.55,2.641,2.879,3.27,17.62,3.507,202.0296,8.92,0.02010256,0.02370761,0.4010139
"2018-11-27 13:10:00",27918,"CKVY",13.96,28.53,28.29,28.53,28.04,67.31,67.9,66.32,0.357,18.75,19.08,18.44,1.909,2.247,311.9,15.12,1.315,178.8228,8.92,0.02010256,0.02370761,0.4010139
"2018-11-27 13:15:00",27919,"CKVY",13.97,28.28,28.44,28.59,28.22,67.17,69.06,67.14,0.353,19.21,19.72,18.72,1.341,1.616,308.2,11.65,2.192,158.9444,8.92,0.01571084,0.01860553,0.3908886
"2018-11-27 13:20:00",27920,"CKVY",13.98,28.46,28.35,28.53,28.16,66.66,67.96,66.62,0.353,18.91,19.18,18.67,0.74,0.997,325.5,5.788,1.096,136.7766,8.92,0.01571084,0.01860553,0.3908886
"2018-11-27 13:25:00",27921,"CKVY",13.99,28.65,28.55,28.71,28.4,66.93,68.24,66.59,0.357,19.07,19.44,18.79,0.58,0.647,287.1,18.44,1.315,114.0289,8.92,0.01571084,0.01860553,0.3908886
"2018-11-27 13:30:00",27922,"CKVY",13.99,28.9,28.82,28.96,28.52,65.35,66.96,64.87,0.352,18.97,19.31,18.47,0.576,0.538,328.6,20.71,2.411,107.8991,8.92,0.01242569,0.01393362,0.3775353
"2018-11-27 13:35:00",27923,"CKVY",13.99,29.51,29.16,29.51,28.65,62.12,65.49,61.67,0.343,18.33,18.91,17.76,0.725,0.629,322.8,21.74,1.534,122.5378,8.92,0.01242569,0.01393362,0.3775353
"2018-11-27 13:40:00",27924,"CKVY",13.99,29.39,29.56,29.76,29.39,59.92,62.46,59.89,0.329,17.89,18.38,17.18,1.149,0.893,344.2,23.86,2.411,148.7696,8.92,0.01242569,0.01393362,0.3775353
"2018-11-27 13:45:00",27925,"CKVY",13.99,29.14,29.25,29.51,29.02,63.8,65.21,59.13,0.347,18.15,19.04,16.78,1.743,1.522,28.93,13.49,4.603,163.9129,8.92,0.0165309,0.01870301,0.3615485
"2018-11-27 13:50:00",27926,"CKVY",13.99,29.14,29.1,29.27,28.9,62.81,64.04,61.98,0.342,18.11,18.49,17.63,2.169,1.988,34.28,20.08,3.507,165.3613,8.92,0.0165309,0.01870301,0.3615485
"2018-11-27 13:55:00",27927,"CKVY",13.99,29.76,29.52,29.88,29.08,63.43,65.21,61.81,0.354,18.66,19.51,17.87,2.024,2.129,12.64,12.06,2.192,161.4388,8.92,0.0165309,0.01870301,0.3615485
"2018-11-27 14:00:00",27928,"CKVY",13.99,30.26,29.99,30.32,29.76,61.64,63.84,60.88,0.351,18.66,19.17,18.17,1.347,1.753,308.6,40.93,2.411,160.209,8.92,0.01636253,0.01940697,0.3420466
"2018-11-27 14:05:00",27929,"CKVY",13.99,29.64,29.94,30.44,29.51,67.2,67.27,61.64,0.373,19.4,20.13,18.39,1.45,1.329,258.8,12.01,3.288,157.7588,8.92,0.01636253,0.01940697,0.3420466
"2018-11-27 14:10:00",27930,"CKVY",13.98,29.08,29.33,29.64,29.02,65,67.48,65,0.353,19.49,20.2,18.77,2.118,1.784,259.1,6.242,3.946,158.3789,8.92,0.01636253,0.01940697,0.3420466
"2018-11-27 14:15:00",27931,"CKVY",13.98,29.2,29.17,29.27,29.02,66.65,67.89,64.87,0.363,19.37,19.95,18.71,2.743,2.356,271.4,6.422,3.507,159.048,8.92,0.01563656,0.01837136,0.3194914
"2018-11-27 14:20:00",27932,"CKVY",13.99,29.51,29.37,29.51,29.08,69.37,69.37,65.9,0.383,19.93,20.73,19.18,2.872,2.834,264.6,8.66,3.507,152.4645,8.92,0.01563656,0.01837136,0.3194914
"2018-11-27 14:25:00",27933,"CKVY",13.99,29.94,29.67,30,29.33,66.65,71.29,66.37,0.374,20.82,21.59,20.04,2.689,2.803,282.5,7.908,3.288,138.0195,8.92,0.01563656,0.01837136,0.3194914
"2018-11-27 14:30:00",27934,"CKVY",13.99,30.25,30.1,30.25,29.88,65.68,67.75,64.93,0.374,20.2,20.79,19.76,2.355,2.562,309.3,41.02,2.85,134.5307,8.92,0.01424209,0.01749508,0.294335
"2018-11-27 14:35:00",27935,"CKVY",13.98,30.37,30.28,30.49,30.06,64.69,66.65,64.38,0.37,20.1,20.49,19.74,2.058,2.226,298.4,45.16,3.069,138.3714,8.92,0.01424209,0.01749508,0.294335
"2018-11-27 14:40:00",27936,"CKVY",13.98,30.49,30.45,30.56,30.25,66.47,66.48,64.65,0.382,20.25,20.73,19.89,1.958,1.997,284.8,15.06,3.288,143.2105,8.92,0.01424209,0.01749508,0.294335
"2018-11-27 14:45:00",27937,"CKVY",13.99,30.74,30.59,30.74,30.37,66.85,68.02,66.1,0.388,20.94,21.29,20.55,2.001,1.916,310.5,15.45,2.85,132.8588,8.91,0.01315685,0.01595345,0.2670524
"2018-11-27 14:50:00",27938,"CKVY",13.99,31.11,30.92,31.24,30.56,65.24,66.99,64.65,0.384,20.92,21.21,20.6,1.95,1.996,287.9,14.25,2.63,119.791,8.92,0.01315685,0.01595345,0.2670524
"2018-11-27 14:55:00",27939,"CKVY",14,31.73,31.48,31.79,31.11,62.42,65.41,62.35,0.377,20.71,21.11,20.23,1.316,1.639,318.2,27.85,1.096,107.8753,8.91,0.01315685,0.01595345,0.2670524
"2018-11-27 15:00:00",27940,"CKVY",14,32.16,31.99,32.22,31.73,58.95,62.83,58.95,0.362,20.09,20.75,19.43,0.722,1.04,308.4,26.7,0.877,99.27238,8.91,0.01089531,0.01327191,0.2375173
"2018-11-27 15:05:00",27941,"CKVY",14,31.85,32.11,32.28,31.79,60.63,61.7,57.2,0.368,19.64,20.35,18.72,0.699,0.639,355,19.24,2.63,91.83103,8.91,0.01089531,0.01327191,0.2375173
"2018-11-27 15:10:00",27942,"CKVY",14.01,31.98,31.96,32.1,31.85,61.35,63.48,60.32,0.374,20.24,20.99,19.76,1.022,0.85,0.281,9.19,1.973,86.52053,8.91,0.01089531,0.01327191,0.2375173
"2018-11-27 15:15:00",27943,"CKVY",14.01,31.98,32,32.1,31.91,62.52,62.52,60.32,0.381,20.19,20.67,19.79,1.406,1.224,20.8,12.3,1.754,80.06016,8.91,0.008849749,0.01052676,0.2062292
"2018-11-27 15:20:00",27944,"CKVY",14.03,31.6,31.81,32.1,31.6,62.83,63.35,61.56,0.378,20.38,20.94,19.92,1.42,1.453,48.42,8.22,2.411,73.62535,8.91,0.008849749,0.01052676,0.2062292
"2018-11-27 15:25:00",27945,"CKVY",14.03,31.23,31.44,31.67,31.11,63.52,63.93,62.04,0.376,20.27,20.81,19.87,1.751,1.545,49.92,3.155,3.507,67.78679,8.91,0.008849749,0.01052676,0.2062292
"2018-11-27 15:30:00",27946,"CKVY",14,31.11,31.11,31.23,30.92,64.31,65.3,63.62,0.379,20.49,20.93,20.16,2.06,1.935,45.21,6.206,3.288,68.40778,8.91,0.008300469,0.01061706,0.1730465
"2018-11-27 15:35:00",27947,"CKVY",13.38,31.05,31.1,31.23,30.92,63.72,64.41,61.7,0.375,19.98,20.5,19.5,1.943,1.99,100.8,16.1,1.754,66.77551,8.91,0.008300469,0.01061706,0.1730465
"2018-11-27 15:40:00",27948,"CKVY",13.24,30.86,31.05,31.17,30.86,67.61,67.61,62.49,0.394,20.27,21.53,19.71,1.545,1.764,117,13.69,1.754,57.70971,8.91,0.008300469,0.01061706,0.1730465
"2018-11-27 15:45:00",27949,"CKVY",13.28,30.37,30.55,30.99,30.18,71.59,73.55,67.64,0.409,22.28,23.02,21.46,1.393,1.459,157.2,26.06,2.411,44.36279,8.91,0.006565461,0.008698859,0.1387313
"2018-11-27 15:50:00",27950,"CKVY",13.47,30.74,30.58,30.86,30.12,68.74,71.49,68.16,0.399,21.68,22.16,21.26,1.31,1.287,256.1,28.48,2.411,38.20934,8.91,0.006565461,0.008698859,0.1387313
"2018-11-27 15:55:00",27951,"CKVY",13.48,30.92,30.78,30.92,30.61,69.84,71.25,68.6,0.408,22.01,22.66,21.52,1.086,1.244,256.2,12.08,1.973,40.29795,8.91,0.006565461,0.008698859,0.1387313
"2018-11-27 16:00:00",27952,"CKVY",13.25,30.8,30.95,31.11,30.74,69.5,70.97,69.5,0.404,22.44,22.8,22.01,0.511,0.765,245.2,0.059,0.877,41.38907,8.91,0.004382856,0.005662193,0.1039177
"2018-11-27 16:05:00",27953,"CKVY",13.21,30.74,30.78,30.92,30.61,67.33,69.46,66.37,0.391,21.38,22.11,20.84,0.247,0.468,245.2,0.159,1.096,38.66032,8.91,0.004382856,0.005662193,0.1039177
"2018-11-27 16:10:00",27954,"CKVY",13.18,30.8,30.75,30.86,30.61,69.53,71.08,67.43,0.405,22.07,22.52,21.24,0.913,0.514,312.1,16.47,3.288,34.75646,8.91,0.004382856,0.005662193,0.1039177
"2018-11-27 16:15:00",27955,"CKVY",13.14,30.86,30.83,30.92,30.68,67.91,70.01,66.23,0.396,21.34,22.27,20.81,1.364,1.161,285.1,15.86,2.63,33.06476,8.91,0.002158524,0.002988388,0.07007276
"2018-11-27 16:20:00",27956,"CKVY",13.09,30.55,30.69,30.92,30.49,70.7,71.39,67.88,0.407,22.08,22.51,21.44,1.929,1.684,340.9,13.93,2.85,30.45224,8.91,0.002158524,0.002988388,0.07007276
"2018-11-27 16:25:00",27957,"CKVY",13.06,30.49,30.54,30.68,30.43,69.53,70.9,68.6,0.4,21.78,22.31,21.35,1.1,1.555,339.2,15.73,0,23.64653,8.91,0.002158524,0.002988388,0.07007276
"2018-11-27 16:30:00",27958,"CKVY",13.04,29.87,30.16,30.62,29.81,75.27,76.09,69.53,0.422,22.84,23.49,21.7,0.9,1.021,230.2,8.14,1.973,14.79079,8.91,0.002952584,0.004337601,0.03902422
"2018-11-27 16:35:00",27959,"CKVY",13.03,29.51,29.84,30,29.51,77.85,77.92,74.06,0.43,23,23.64,22.6,0.56,0.584,268.9,40.88,3.288,8.138515,8.91,0.002952584,0.004337601,0.03902422
"2018-11-27 16:40:00",27960,"CKVY",13.02,29.45,29.37,29.63,29.2,72.08,78.22,71.05,0.397,22.35,23.58,21.12,1.565,1.107,319,13.21,5.042,5.237465,8.9,0.002952584,0.004337601,0.03902422
"2018-11-27 16:45:00",27961,"CKVY",13.01,28.83,29.12,29.51,28.71,77.85,77.85,72.11,0.418,22.36,22.86,21.53,2.231,1.839,291,6.664,3.726,4.387671,8.9,0.001747523,0.002698998,0.01780568
"2018-11-27 16:50:00",27962,"CKVY",13,28.28,28.54,28.83,28.28,76.82,77.99,76.82,0.403,22.41,22.75,21.94,3.221,2.772,300.2,18.01,5.699,3.687393,8.9,0.001747523,0.002698998,0.01780568
"2018-11-27 16:55:00",27963,"CKVY",13,28.34,28.24,28.4,28.03,75.35,76.82,74.97,0.396,21.57,22.02,21.27,3.724,3.488,339.6,7.236,6.138,2.767786,8.9,0.001747523,0.002698998,0.01780568
"2018-11-27 17:00:00",27964,"CKVY",12.99,28.28,28.42,28.59,28.21,74.69,75.38,74.32,0.392,21.47,21.64,21.25,3.976,3.881,357.1,8.97,5.261,1.960481,8.9,0.001262892,0.001765982,0.007161945
"2018-11-27 17:05:00",27965,"CKVY",12.99,28.15,28.3,28.52,28.09,76,76,74.18,0.397,21.34,21.58,21.15,3.862,3.992,9.23,7.851,5.042,1.445394,8.9,0.001262892,0.001765982,0.007161945
"2018-11-27 17:10:00",27966,"CKVY",12.98,28.03,28.06,28.22,27.91,76.21,76.42,75.59,0.396,21.47,21.61,21.27,3.431,3.602,25.75,7.562,5.042,0.9931181,8.9,0.001262892,0.001765982,0.007161945
"2018-11-27 17:15:00",27967,"CKVY",12.98,28.03,28.04,28.22,27.91,75.49,76.21,75.18,0.392,21.32,21.49,21.13,3.543,3.43,8.62,10.71,5.261,0.6228322,8.9,0.00138165,0.001901468,0.001359192
"2018-11-27 17:20:00",27968,"CKVY",12.97,28.47,28.23,28.53,27.97,72.5,75.59,72.36,0.384,21.04,21.32,20.64,3.861,3.692,2.035,6.833,5.699,0.3160964,8.9,0.00138165,0.001901468,0.001359192
"2018-11-27 17:25:00",27969,"CKVY",12.96,28.59,28.55,28.65,28.41,71.57,72.6,71.33,0.381,20.64,20.85,20.46,4.051,3.913,351.2,10.79,5.918,0.1190884,8.9,0.00138165,0.001901468,0.001359192
"2018-11-27 17:30:00",27970,"CKVY",12.95,28.4,28.52,28.71,28.28,72.57,72.71,71.2,0.383,20.62,20.83,20.4,4.331,4.253,340.6,8.2,6.138,0.01916521,8.9,0.00173301,0.002340845,2.5E-07
"2018-11-27 17:35:00",27971,"CKVY",12.95,27.91,28.15,28.47,27.91,74.39,74.63,72.57,0.385,20.89,21.11,20.66,4.022,4.185,348.9,8.52,6.138,5.065973E-06,8.9,0.00173301,0.002340845,2.5E-07
"2018-11-27 17:40:00",27972,"CKVY",12.95,27.73,27.82,28.03,27.54,74.49,75.28,74.15,0.382,20.84,21.04,20.57,4.381,4.17,353.2,11.85,7.453,0,8.9,0.00173301,0.002340845,2.5E-07
"2018-11-27 17:45:00",27973,"CKVY",12.94,27.54,27.57,27.79,27.35,73.91,75.11,73.91,0.376,20.54,20.81,20.24,4.833,4.606,351.5,9.84,8.99,0,8.9,0.001686558,0.002244527,2.5E-07
"2018-11-27 17:50:00",27974,"CKVY",12.94,27.29,27.41,27.6,27.23,75.46,75.52,73.64,0.38,20.42,20.66,20.14,5.731,5.267,350.2,9.39,8.99,0,8.9,0.001686558,0.002244527,2.5E-07
"2018-11-27 17:55:00",27975,"CKVY",12.93,27.17,27.19,27.42,26.99,76.7,76.7,75.46,0.385,20.7,20.86,20.51,5.982,5.911,351.8,8.82,8.33,0,8.9,0.001686558,0.002244527,2.5E-07
"2018-11-27 18:00:00",27976,"CKVY",12.93,27.17,27.07,27.17,26.93,76.49,77.11,76.49,0.384,20.78,20.94,20.63,5.511,5.748,355.2,13.85,7.014,0,8.9,0.001888028,0.00240067,2.5E-07
"2018-11-27 18:05:00",27977,"CKVY",12.93,27.24,27.18,27.3,26.99,75.94,76.56,75.64,0.382,20.62,20.83,20.46,4.874,5.149,348.3,12.84,5.699,0,8.9,0.001888028,0.00240067,2.5E-07
"2018-11-27 18:10:00",27978,"CKVY",12.93,27.11,27.14,27.3,26.93,74.64,76.05,74.57,0.373,20.42,20.69,20.05,4.605,4.786,333.6,8.49,7.234,0,8.89,0.001888028,0.00240067,2.5E-07
"2018-11-27 18:15:00",27979,"CKVY",12.91,26.8,26.99,27.18,26.74,74.98,75.88,74.64,0.37,20.21,20.44,19.94,4.376,4.472,314.5,11.2,5.261,0,8.9,0.001688414,0.00220534,2.5E-07
"2018-11-27 18:20:00",27980,"CKVY",12.92,27.05,26.92,27.18,26.74,72.61,75.05,72.16,0.362,19.6,20.08,19.27,4.326,4.329,329.8,11.45,5.48,0,8.89,0.001688414,0.00220534,2.5E-07
"2018-11-27 18:25:00",27981,"CKVY",12.91,27.42,27.16,27.48,26.99,69.97,73.2,69.97,0.355,19.38,19.74,18.85,4.058,4.214,349.8,6.946,5.918,0,8.89,0.001688414,0.00220534,2.5E-07
"2018-11-27 18:30:00",27982,"CKVY",12.92,27.36,27.4,27.55,27.3,70.52,71.89,70.03,0.356,19.25,19.55,18.9,3.479,3.806,321.4,12.5,3.946,0,8.89,0.001762003,0.002354067,2.5E-07
"2018-11-27 18:35:00",27983,"CKVY",12.91,27.05,27.38,27.55,26.99,77.8,77.8,70.45,0.388,19.87,21.17,18.98,2.463,2.993,245.5,54.99,3.069,0,8.89,0.001762003,0.002354067,2.5E-07
"2018-11-27 18:40:00",27984,"CKVY",12.89,26.8,26.77,27.05,26.62,77.53,78.32,77.25,0.383,20.78,21.13,20.49,2.022,2.245,185.1,14.55,3.726,0,8.89,0.001762003,0.002354067,2.5E-07
"2018-11-27 18:45:00",27985,"CKVY",12.89,26.87,26.78,26.93,26.56,75.02,77.56,74.91,0.372,20.31,20.7,19.91,2.164,2.034,250.3,19.28,3.069,0,8.89,0.0007367171,0.0011302,2.5E-07
"2018-11-27 18:50:00",27986,"CKVY",12.9,26.99,26.89,27.05,26.74,74.81,76.08,74.74,0.372,20.13,20.4,19.86,2.524,2.426,309,6.453,3.069,0,8.89,0.0007367171,0.0011302,2.5E-07
"2018-11-27 18:55:00",27987,"CKVY",12.9,26.87,26.9,27.11,26.74,77.32,77.66,74.88,0.383,20.47,20.89,20.01,2.429,2.343,345.3,10.35,3.288,0,8.89,0.0007367171,0.0011302,2.5E-07
"2018-11-27 19:00:00",27988,"CKVY",12.89,27.18,27.02,27.24,26.8,74.19,77.25,74.19,0.372,20.4,20.76,19.96,1.965,2.266,330.6,9.03,2.85,0,8.89,0.0006822915,0.001060538,2.5E-07
"2018-11-27 19:05:00",27989,"CKVY",12.88,27.42,27.33,27.55,27.11,71.89,74.57,71.89,0.364,20.02,20.51,19.55,1.606,1.723,306.8,8.2,1.973,0,8.89,0.0006822915,0.001060538,2.5E-07
"2018-11-27 19:10:00",27990,"CKVY",12.88,27.18,27.47,27.79,27.05,74.64,75.09,69.18,0.374,19.87,20.52,18.73,1.363,1.524,268.2,29.4,2.411,0,8.89,0.0006822915,0.001060538,2.5E-07
"2018-11-27 19:15:00",27991,"CKVY",12.89,27.18,27.15,27.3,26.93,77.04,77.15,73.81,0.386,20.43,21.04,19.86,1.501,1.359,256.6,28.1,3.069,0,8.89,0.0002690333,0.0005303011,2.5E-07
"2018-11-27 19:20:00",27992,"CKVY",12.87,27.05,27.05,27.24,26.93,79.79,79.79,77.15,0.398,21.28,21.69,20.96,1.802,1.665,301.9,13.13,2.63,0,8.89,0.0002690333,0.0005303011,2.5E-07
"2018-11-27 19:25:00",27993,"CKVY",12.88,26.99,27.04,27.18,26.93,79.73,79.83,79.18,0.397,21.57,21.7,21.38,1.867,1.832,335.5,13.94,3.069,0,8.89,0.0002690333,0.0005303011,2.5E-07
"2018-11-27 19:30:00",27994,"CKVY",12.88,27.18,27.13,27.3,26.93,77.81,79.73,77.36,0.39,21.21,21.67,20.89,1.885,1.984,339.1,11.01,3.069,0,8.89,0.0002290255,0.0004525839,2.5E-07
"2018-11-27 19:35:00",27995,"CKVY",12.88,27.31,27.3,27.49,27.12,77.95,78.22,77.29,0.393,21.27,21.49,21.08,1.423,1.645,358.2,69.9,1.973,0,8.89,0.0002290255,0.0004525839,2.5E-07
"2018-11-27 19:40:00",27996,"CKVY",12.86,27.3,27.41,27.55,27.24,79.87,80,76.67,0.403,21.54,22.05,21.01,1.578,1.468,205.7,15.87,4.165,0,8.89,0.0002290255,0.0004525839,2.5E-07
"2018-11-27 19:45:00",27997,"CKVY",12.87,27.8,27.45,27.99,27.18,74.54,79.76,69.77,0.384,20.56,21.86,19.22,1.675,1.534,244.1,50.45,4.603,0,8.89,0.0001406681,0.0003397946,2.5E-07
"2018-11-27 19:50:00",27998,"CKVY",12.87,27.61,27.87,28.05,27.61,72.79,74.65,69.83,0.372,20.03,20.84,19.38,3.096,2.372,343.2,11.2,6.576,0,8.89,0.0001406681,0.0003397946,2.5E-07
"2018-11-27 19:55:00",27999,"CKVY",12.87,27.74,27.74,27.8,27.61,74.37,74.41,72.65,0.382,20.3,20.7,20.05,3.047,3.227,325.2,27.18,5.261,0,8.89,0.0001406681,0.0003397946,2.5E-07
"2018-11-27 20:00:00",28000,"CKVY",12.87,27.68,27.68,27.8,27.55,74.2,74.96,74.06,0.38,20.64,20.89,20.39,2.968,2.95,219.8,13.31,3.069,0,8.89,0.001142407,0.001655305,2.5E-07
"2018-11-27 20:05:00",28001,"CKVY",12.87,27.93,27.77,27.99,27.55,69.42,74.17,69.39,0.359,19.92,20.54,19.16,1.627,2.39,201.1,69.4,2.85,0,8.9,0.001142407,0.001655305,2.5E-07
"2018-11-27 20:10:00",28002,"CKVY",12.87,28.05,28.03,28.17,27.86,69.01,69.97,68.67,0.359,19.27,19.59,19,0.9,1.17,8.75,0.122,0.658,0,8.89,0.001142407,0.001655305,2.5E-07
"2018-11-27 20:15:00",28003,"CKVY",12.86,28.11,28.06,28.24,27.93,69.01,72.11,68.81,0.36,19.71,20.29,19.13,0.518,0.744,191.7,69.21,1.534,0,8.89,0.0003437757,0.0006520188,2.5E-07
"2018-11-27 20:20:00",28004,"CKVY",12.86,27.99,28.01,28.17,27.93,70.97,71.62,69.08,0.368,19.59,20.11,19.28,0.407,0.39,126.3,13.37,2.192,0,8.89,0.0003437757,0.0006520188,2.5E-07
"2018-11-27 20:25:00",28005,"CKVY",12.86,28.11,27.98,28.11,27.8,68.22,73.24,68.05,0.356,19.59,20.56,18.85,0.697,0.598,80.4,7.615,2.411,0,8.89,0.0003437757,0.0006520188,2.5E-07
"2018-11-27 20:30:00",28006,"CKVY",12.86,27.31,27.86,28.17,27.31,81.3,81.4,68.22,0.41,20.83,22.48,18.97,1.516,1.087,103.5,24.82,4.822,0,8.89,-0.0004364522,-0.0005251505,2.5E-07
"2018-11-27 20:35:00",28007,"CKVY",12.85,27.18,27.24,27.43,27.06,83.6,83.8,81.3,0.419,22.7,22.99,22.29,2.337,1.936,126.2,2.832,3.507,0,8.89,-0.0004364522,-0.0005251505,2.5E-07
"2018-11-27 20:40:00",28008,"CKVY",12.85,27.06,27.1,27.31,26.94,84.3,84.5,83.2,0.421,22.92,23.06,22.72,2.772,2.547,133.9,10.31,3.288,0,8.89,-0.0004364522,-0.0005251505,2.5E-07
"2018-11-27 20:45:00",28009,"CKVY",12.85,27.37,27.19,27.37,26.94,82.8,84.4,82.8,0.419,22.9,23.1,22.76,2.27,2.615,102.9,14.43,2.411,0,8.89,0.000226114,0.0004229406,2.5E-07
"2018-11-27 20:50:00",28010,"CKVY",12.83,27.43,27.45,27.62,27.25,79.67,82.9,79.67,0.404,22.41,22.85,21.98,1.715,1.987,142.5,15.12,1.754,0,8.89,0.000226114,0.0004229406,2.5E-07
"2018-11-27 20:55:00",28011,"CKVY",12.85,27.49,27.61,27.8,27.43,81,81,76.37,0.412,21.84,22.49,21.13,1.895,1.673,192,13.7,5.261,0,8.89,0.000226114,0.0004229406,2.5E-07
"2018-11-27 21:00:00",28012,"CKVY",12.84,27.19,27.01,27.49,26.75,79.74,84.4,79.74,0.4,22.45,22.91,21.72,2.334,2.125,197.5,7.502,4.165,0,8.89,0.000180224,0.0003781523,2.5E-07
"2018-11-27 21:05:00",28013,"CKVY",12.84,27.18,27.24,27.37,27.06,79.6,79.74,78.33,0.399,21.61,21.84,21.35,2.219,2.283,121.7,37.12,1.534,0,8.89,0.000180224,0.0003781523,2.5E-07
"2018-11-27 21:10:00",28014,"CKVY",12.84,27.06,27.19,27.31,27.06,79.77,80,78.7,0.398,21.7,21.88,21.46,1.877,2.074,37.61,10.54,3.069,0,8.89,0.000180224,0.0003781523,2.5E-07
"2018-11-27 21:15:00",28015,"CKVY",12.84,27.25,27.26,27.43,27.06,80.4,80.5,78.98,0.405,21.81,22.14,21.57,1.926,1.843,46.79,2.893,3.946,0,8.89,0.0003283742,0.0005821593,2.5E-07
"2018-11-27 21:20:00",28016,"CKVY",12.83,27.56,27.35,27.62,27.12,77.81,81,77.23,0.397,21.72,22.24,21.14,2.699,2.314,57.11,8.43,3.946,0,8.89,0.0003283742,0.0005821593,2.5E-07
"2018-11-27 21:25:00",28017,"CKVY",12.83,27.56,27.59,27.68,27.43,79.26,80,77.81,0.404,22.02,22.34,21.53,2.919,2.899,51.35,8.67,3.288,0,8.89,0.0003283742,0.0005821593,2.5E-07
"2018-11-27 21:30:00",28018,"CKVY",12.82,27.56,27.61,27.68,27.5,79.87,80.2,78.98,0.407,22.12,22.36,21.92,2.468,2.692,35.43,7.637,2.192,0,8.89,0.0006161663,0.0009505924,2.5E-07
"2018-11-27 21:35:00",28019,"CKVY",12.82,27.93,27.7,28.05,27.49,74.93,79.87,74.86,0.388,21.71,22.28,20.95,1.928,2.192,34.6,12.66,2.63,0,8.89,0.0006161663,0.0009505924,2.5E-07
"2018-11-27 21:40:00",28020,"CKVY",12.82,28.42,28.28,28.55,27.93,71.76,74.99,71.59,0.379,20.71,21.12,20.43,2.227,1.992,42.98,5.274,4.603,0,8.89,0.0006161663,0.0009505924,2.5E-07
"2018-11-27 21:45:00",28021,"CKVY",12.82,28.67,28.51,28.73,28.36,69.98,72.73,69.98,0.373,20.59,20.91,20.07,2.445,2.392,40.48,5.399,3.726,0,8.89,0.0007202626,0.001133522,2.5E-07
"2018-11-27 21:50:00",28022,"CKVY",12.82,28.48,28.64,28.8,28.48,72.24,72.38,69.81,0.382,20.38,20.8,20.02,2.484,2.483,359.3,9.39,2.63,0,8.89,0.0007202626,0.001133522,2.5E-07
"2018-11-27 21:55:00",28023,"CKVY",12.81,28.55,28.57,28.73,28.36,72.83,72.83,71.8,0.387,20.76,21.05,20.55,2.048,2.259,356.1,13.77,3.288,0,8.89,0.0007202626,0.001133522,2.5E-07
"2018-11-27 22:00:00",28024,"CKVY",12.82,27.62,27.83,28.55,27.43,79.12,79.12,72.86,0.404,21.67,22,20.92,2.395,2.179,278.4,11.77,5.261,0,8.89,0.0008430655,0.001296945,2.5E-07
"2018-11-27 22:05:00",28025,"CKVY",12.81,27.93,27.61,27.99,27.37,77.13,80,76.58,0.399,21.84,22.18,21.33,2.742,2.592,296.7,17.38,4.165,0,8.89,0.0008430655,0.001296945,2.5E-07
"2018-11-27 22:10:00",28026,"CKVY",12.82,27.74,27.85,28.05,27.68,78.98,78.98,76.78,0.406,21.78,22.13,21.46,2.914,2.948,309.9,14.33,3.946,0,8.89,0.0008430655,0.001296945,2.5E-07
"2018-11-27 22:15:00",28027,"CKVY",12.81,27.43,27.47,27.8,27.31,81.3,81.4,79.02,0.412,22.36,22.59,22.12,2.7,2.822,295,13.3,4.165,0,8.89,0.0007053801,0.001063299,2.5E-07
"2018-11-27 22:20:00",28028,"CKVY",12.81,27.19,27.33,27.56,27.06,82.8,83.2,80.7,0.416,22.5,22.87,22.25,2.766,2.673,277,10.37,4.165,0,8.89,0.0007053801,0.001063299,2.5E-07
"2018-11-27 22:25:00",28029,"CKVY",12.8,27.68,27.22,27.81,27.06,78.64,83.8,78.57,0.403,22.63,22.99,21.78,2.816,2.678,284.2,14.47,6.795,0,8.89,0.0007053801,0.001063299,2.5E-07
"2018-11-27 22:30:00",28030,"CKVY",12.81,27.43,27.83,28.24,27.37,82.7,83,76.58,0.419,22.34,23.07,21.63,2.823,2.887,297.7,13.07,6.576,0,8.89,0.0005273245,0.000821483,2.5E-07
"2018-11-27 22:35:00",28031,"CKVY",12.8,27.68,27.47,27.74,27.25,81.3,82.8,81.3,0.417,22.7,22.99,22.38,2.663,2.784,304.3,15.1,3.726,0,8.89,0.0005273245,0.000821483,2.5E-07
"2018-11-27 22:40:00",28032,"CKVY",12.8,28.55,28.26,28.61,27.62,76.54,81.3,76.47,0.406,22.35,22.81,21.99,2.706,2.77,324.5,7.786,3.946,0,8.89,0.0005273245,0.000821483,2.5E-07
"2018-11-27 22:45:00",28033,"CKVY",12.8,28.49,28.55,28.67,28.42,77.88,77.88,76.27,0.412,22.27,22.54,21.92,2.049,2.354,340.3,8.4,2.411,0,8.89,0.0006458487,0.0009941474,2.5E-07
"2018-11-27 22:50:00",28034,"CKVY",12.8,28.3,28.39,28.61,28.24,78.67,79.36,77.88,0.413,22.64,22.88,22.4,1.282,1.668,40.97,15.78,0.877,0,8.89,0.0006458487,0.0009941474,2.5E-07
"2018-11-27 22:55:00",28035,"CKVY",12.8,28.11,28.3,28.42,28.05,81.6,81.6,78.57,0.426,22.84,23.32,22.51,0.693,0.94,46.7,0.082,1.973,0,8.89,0.0006458487,0.0009941474,2.5E-07
"2018-11-27 23:00:00",28036,"CKVY",12.79,27.93,27.98,28.18,27.8,83.7,83.7,81.6,0.433,23.37,23.65,23.11,0.79,0.677,48.85,7.961,1.754,0,8.89,-0.0003149867,-0.0003312878,2.5E-07
"2018-11-27 23:05:00",28037,"CKVY",12.79,27.8,27.87,27.93,27.74,83.8,84.1,83.7,0.432,23.64,23.76,23.45,0.703,0.727,33.7,0.042,0.658,0,8.89,-0.0003149867,-0.0003312878,2.5E-07
"2018-11-27 23:10:00",28038,"CKVY",12.79,27.8,27.86,27.93,27.74,84.4,84.4,83.5,0.434,23.64,23.82,23.45,0.388,0.562,30.93,24.08,1.096,0,8.89,-0.0003149867,-0.0003312878,2.5E-07
"2018-11-27 23:15:00",28039,"CKVY",12.79,27.93,27.86,27.99,27.74,83.2,84.7,83.1,0.431,23.71,23.9,23.47,0.262,0.309,256.2,11.91,1.534,0,8.89,-0.0008314248,-0.001179359,2.5E-07
"2018-11-27 23:20:00",28040,"CKVY",12.79,28.36,28.1,28.36,27.87,82.4,83.8,81.9,0.434,23.54,23.79,23.26,0.895,0.516,247.1,28.66,3.507,0,8.89,-0.0008314248,-0.001179359,2.5E-07
"2018-11-27 23:25:00",28041,"CKVY",12.78,28.3,28.3,28.48,28.17,82.5,83,81,0.433,23.51,23.79,23.24,1.768,1.272,320.4,16.99,4.822,0,8.89,-0.0008314248,-0.001179359,2.5E-07
"2018-11-27 23:30:00",28042,"CKVY",12.78,28.23,28.16,28.36,28.05,79.66,83.1,79.59,0.417,23.15,23.81,22.68,2.783,2.329,344.6,19.72,5.261,0,8.9,-0.0001953889,-0.0001519702,2.5E-07
"2018-11-27 23:35:00",28043,"CKVY",12.78,28.05,28.14,28.42,27.92,77.22,80,77.12,0.402,22.49,22.97,21.69,3.353,3.092,334.5,15.88,5.261,0,8.89,-0.0001953889,-0.0001519702,2.5E-07
"2018-11-27 23:40:00",28044,"CKVY",12.78,27.8,28.23,28.6,27.8,79.46,79.46,75.74,0.409,22,22.37,21.62,3.993,3.744,329.2,14.28,6.138,0,8.9,-0.0001953889,-0.0001519702,2.5E-07
"2018-11-27 23:45:00",28045,"CKVY",12.78,27.55,27.77,27.92,27.49,81.1,81.2,78.01,0.413,22.23,22.7,21.84,4.39,4.141,322.1,10.59,6.357,0,8.89,0.001099306,0.001532658,2.5E-07
"2018-11-27 23:50:00",28046,"CKVY",12.78,27.43,27.48,27.55,27.36,79.04,81.1,78.91,0.401,22.1,22.53,21.74,4.586,4.555,322.7,7.23,5.918,0,8.9,0.001099306,0.001532658,2.5E-07
"2018-11-27 23:55:00",28047,"CKVY",12.77,27.74,27.61,27.8,27.36,77.6,79.11,76.88,0.398,21.61,21.91,21.37,4.854,4.665,333.4,7.001,7.672,0,8.89,0.001099306,0.001532658,2.5E-07
"2018-11-28 00:00:00",28048,"CKVY",12.76,27.68,27.66,27.8,27.55,79.15,79.15,77.64,0.405,21.87,22.11,21.61,4.729,4.856,331,8.03,6.795,0,8.89,0.001384821,0.001830942,2.5E-07
"2018-11-28 00:05:00",28049,"CKVY",12.76,27.86,27.7,27.86,27.49,78.08,79.6,77.84,0.403,21.98,22.24,21.74,4.795,4.73,346.6,14.89,6.138,0,8.89,0.001384821,0.001830942,2.5E-07
"2018-11-28 00:10:00",28050,"CKVY",12.76,27.67,27.74,27.86,27.61,78.77,78.77,78.08,0.403,21.91,22.07,21.77,4.611,4.745,352.8,7.976,7.014,0,8.89,0.001384821,0.001830942,2.5E-07
"2018-11-28 00:15:00",28051,"CKVY",12.74,27.73,27.69,27.8,27.55,79.42,79.69,78.73,0.408,22.11,22.33,21.93,4.777,4.646,354.7,10.9,7.014,0,8.89,0.001389779,0.001837053,2.5E-07
"2018-11-28 00:20:00",28052,"CKVY",12.75,27.8,27.86,28.05,27.67,79.25,79.49,78.39,0.408,22.21,22.39,22.01,4.905,4.845,343.8,8.86,7.234,0,8.89,0.001389779,0.001837053,2.5E-07
"2018-11-28 00:25:00",28053,"CKVY",12.75,27.8,27.81,27.99,27.67,80.6,80.7,79.25,0.415,22.47,22.66,22.21,4.738,4.823,334.8,10.69,6.138,0,8.89,0.001389779,0.001837053,2.5E-07
"2018-11-28 00:30:00",28054,"CKVY",12.75,27.67,27.71,27.86,27.55,82.3,82.3,80.5,0.421,22.76,23.08,22.49,4.537,4.653,334.5,8.61,5.918,0,8.89,0.001284348,0.001699799,2.5E-07
"2018-11-28 00:35:00",28055,"CKVY",12.75,27.8,27.7,27.8,27.49,82.4,82.8,82,0.424,23.04,23.16,22.89,3.919,4.265,350.3,8.56,4.603,0,8.89,0.001284348,0.001699799,2.5E-07
"2018-11-28 00:40:00",28056,"CKVY",12.74,27.98,27.87,28.04,27.67,81.8,82.5,81.7,0.424,23.13,23.3,22.98,3.322,3.606,349.1,8.68,3.726,0,8.89,0.001284348,0.001699799,2.5E-07
"2018-11-28 00:45:00",28057,"CKVY",12.74,27.92,27.97,28.11,27.86,82.4,82.4,81.7,0.426,23.22,23.39,23.06,2.942,3.125,340.3,9.21,3.946,0,8.89,0.0007941306,0.001129478,2.5E-07
"2018-11-28 00:50:00",28058,"CKVY",12.74,27.86,27.92,28.04,27.8,84.7,84.7,82.3,0.437,23.48,23.85,23.18,3.136,3.02,328.3,7.563,4.822,0,8.89,0.0007941306,0.001129478,2.5E-07
"2018-11-28 00:55:00",28059,"CKVY",12.73,27.8,27.78,27.92,27.67,84,85,84,0.432,23.75,23.89,23.57,3.427,3.267,328.8,11.14,5.918,0,8.89,0.0007941306,0.001129478,2.5E-07
"2018-11-28 01:00:00",28060,"CKVY",12.72,28.04,27.98,28.17,27.8,83.6,84,83.5,0.435,23.68,23.86,23.55,3.873,3.619,341.9,8.59,6.138,0,8.89,0.0005500491,0.000825115,2.5E-07
"2018-11-28 01:05:00",28061,"CKVY",12.73,28.05,28.06,28.17,27.86,83.8,83.9,83.2,0.436,23.74,23.9,23.54,4.486,4.149,355.2,8.16,6.795,0,8.89,0.0005500491,0.000825115,2.5E-07
"2018-11-28 01:10:00",28062,"CKVY",12.73,28.05,28.04,28.17,27.92,84.7,85,83.8,0.44,23.97,24.12,23.79,4.996,4.822,0.432,11.13,7.453,0,8.89,0.0005500491,0.000825115,2.5E-07
"2018-11-28 01:15:00",28063,"CKVY",12.73,28.54,28.32,28.6,27.92,82.1,84.7,82.1,0.436,23.89,24.09,23.7,4.795,4.963,14.94,9.54,6.138,0,8.89,0.0009235931,0.00124989,2.5E-07
"2018-11-28 01:20:00",28064,"CKVY",12.72,28.79,28.64,28.85,28.42,81.7,82.3,81.5,0.438,23.81,23.98,23.67,4.214,4.481,349.6,12.37,5.918,0,8.89,0.0009235931,0.00124989,2.5E-07
"2018-11-28 01:25:00",28065,"CKVY",12.72,28.85,28.84,28.97,28.72,81,81.7,80.8,0.435,23.8,24.01,23.6,4.01,4.075,353.5,8.34,5.918,0,8.89,0.0009235931,0.00124989,2.5E-07
"2018-11-28 01:30:00",28066,"CKVY",12.72,28.97,28.88,29.03,28.72,82.4,82.5,81,0.445,24.02,24.37,23.68,3.805,3.904,1.961,12.25,5.261,0,8.9,0.001017317,0.001398294,2.5E-07
"2018-11-28 01:35:00",28067,"CKVY",12.72,28.78,28.91,29.09,28.66,84.3,84.3,82.4,0.452,24.43,24.66,24.22,3.345,3.575,312.5,15.59,3.726,0,8.9,0.001017317,0.001398294,2.5E-07
"2018-11-28 01:40:00",28068,"CKVY",12.7,27.92,28.22,28.72,27.86,88.2,88.2,84.3,0.456,24.67,24.92,24.48,3.137,3.258,287.3,4.534,4.603,0,8.9,0.001017317,0.001398294,2.5E-07
"2018-11-28 01:45:00",28069,"CKVY",12.71,27.67,27.73,27.98,27.55,89.6,89.7,88.2,0.459,24.98,25.14,24.79,2.71,2.926,305.3,7.465,3.726,0,8.89,0.0003584072,0.000572546,2.5E-07
"2018-11-28 01:50:00",28070,"CKVY",12.7,27.61,27.64,27.79,27.48,89,89.8,89,0.455,24.96,25.11,24.73,2.778,2.718,301.5,12.67,3.946,0,8.89,0.0003584072,0.000572546,2.5E-07
"2018-11-28 01:55:00",28071,"CKVY",12.7,27.98,27.81,28.04,27.55,88.4,89,88.4,0.458,24.94,25.1,24.71,2.629,2.729,322.1,8.54,4.603,0,8.89,0.0003584072,0.000572546,2.5E-07
"2018-11-28 02:00:00",28072,"CKVY",12.7,28.16,28.1,28.23,27.92,88.7,88.7,88.1,0.464,25.11,25.29,24.89,2.298,2.37,56.84,80.6,2.411,0,8.89,-3.436491E-05,5.634321E-05,2.5E-07
"2018-11-28 02:05:00",28073,"CKVY",12.69,28.1,28.1,28.23,27.98,89,89,88.6,0.464,25.23,25.33,25.1,1.6,2.017,114.9,50.73,1.754,0,8.89,-3.436491E-05,5.634321E-05,2.5E-07
"2018-11-28 02:10:00",28074,"CKVY",12.69,28.04,28.04,28.16,27.92,90.8,90.8,89,0.472,25.52,25.81,25.22,1.33,1.41,27.29,6.83,3.069,0,8.89,-3.436491E-05,5.634321E-05,2.5E-07
"2018-11-28 02:15:00",28075,"CKVY",12.68,28.41,28.29,28.47,28.04,89.5,91,89.4,0.472,25.86,26.09,25.59,1.613,1.549,59.12,15.41,3.288,0,8.89,-0.0004090574,-0.0004698843,2.5E-07
"2018-11-28 02:20:00",28076,"CKVY",12.68,28.41,28.42,28.54,28.23,89.8,89.9,88.9,0.474,25.67,25.94,25.45,2.121,1.839,12.06,16.17,2.63,0,8.89,-0.0004090574,-0.0004698843,2.5E-07
"2018-11-28 02:25:00",28077,"CKVY",12.68,28.41,28.49,28.6,28.35,90,90.1,89.9,0.475,25.94,26.07,25.8,1.643,1.896,12.01,11.52,1.973,0,8.89,-0.0004090574,-0.0004698843,2.5E-07
"2018-11-28 02:30:00",28078,"CKVY",12.68,28.54,28.53,28.66,28.35,89.9,90.3,89.8,0.477,25.99,26.17,25.76,1.608,1.536,320.1,19.53,3.069,0,8.89,-0.0003736912,-0.0004163892,2.5E-07
"2018-11-28 02:35:00",28079,"CKVY",12.66,27.3,27.91,28.66,27.3,92.6,92.6,89.5,0.467,25.53,26.07,25.15,1.986,1.833,264.8,13.66,4.165,0,8.89,-0.0003736912,-0.0004163892,2.5E-07
"2018-11-28 02:40:00",28080,"CKVY",12.66,27.05,27.15,27.42,26.93,94.6,94.6,92.6,0.472,25.57,25.82,25.31,2.571,2.236,266.1,10.49,5.042,0,8.89,-0.0003736912,-0.0004163892,2.5E-07
"2018-11-28 02:45:00",28081,"CKVY",12.65,26.62,26.98,27.24,26.56,94.3,94.8,93.6,0.462,25.56,25.91,25.02,3.035,2.79,254.5,15.95,5.48,0,8.89,-0.0003733709,-0.0004146214,2.5E-07
"2018-11-28 02:50:00",28082,"CKVY",12.65,26.43,26.5,26.74,26.31,95.4,95.4,94.2,0.464,25.2,25.4,25.01,3.012,3.037,238.4,9.9,4.384,0,8.89,-0.0003733709,-0.0004146214,2.5E-07
"2018-11-28 02:55:00",28083,"CKVY",12.65,26.25,26.25,26.56,26,95.9,95.9,95.1,0.463,25.11,25.4,24.85,2.729,2.958,273,22.83,3.069,0,8.89,-0.0003733709,-0.0004146214,2.5E-07
"2018-11-28 03:00:00",28084,"CKVY",12.65,26.62,26.2,26.62,25.94,97.3,97.3,95.7,0.477,25.23,25.96,24.88,1.907,2.319,259.7,71.43,2.85,0,8.89,-0.0004243231,-0.0004827421,2.5E-07
"2018-11-28 03:05:00",28085,"CKVY",12.63,27.42,26.96,27.42,26.49,98.6,98.7,97.2,0.5,26.45,27.08,25.84,1.635,1.77,186.1,21.91,2.85,0,8.89,-0.0004243231,-0.0004827421,2.5E-07
"2018-11-28 03:10:00",28086,"CKVY",12.62,26.49,27.23,27.55,26.49,96,98.8,96,0.468,26.76,27.23,25.52,1.408,1.438,304.9,44.34,2.411,0,8.89,-0.0004243231,-0.0004827421,2.5E-07
"2018-11-28 03:15:00",28087,"CKVY",12.63,26.93,26.43,26.93,26,98.2,98.2,95.3,0.488,25.6,26.49,24.86,1.77,1.672,24.47,5.737,2.63,0,8.89,-0.0007730382,-0.001007603,2.5E-07
"2018-11-28 03:20:00",28088,"CKVY",12.63,27.18,27.11,27.36,26.74,97.7,98.5,97.7,0.49,26.66,26.99,26.27,1.596,1.625,58.07,25.58,2.411,0,8.89,-0.0007730382,-0.001007603,2.5E-07
"2018-11-28 03:25:00",28089,"CKVY",12.62,27.05,27.09,27.24,26.99,96.8,97.7,96.8,0.483,26.37,26.67,26.2,1.972,1.823,78.71,3.591,2.85,0,8.89,-0.0007730382,-0.001007603,2.5E-07
"2018-11-28 03:30:00",28090,"CKVY",12.61,27.3,27.19,27.37,26.93,97.2,97.3,96.8,0.49,26.48,26.67,26.17,1.782,1.846,70.49,4.07,2.411,0,8.89,-0.0007444418,-0.0009583501,2.5E-07
"2018-11-28 03:35:00",28091,"CKVY",12.61,27.61,27.5,27.68,27.18,96.6,97.3,96.6,0.494,26.77,26.97,26.48,1.861,1.84,60.15,12.92,2.63,0,8.89,-0.0007444418,-0.0009583501,2.5E-07
"2018-11-28 03:40:00",28092,"CKVY",12.6,27.99,27.88,28.17,27.55,95.7,96.6,95.7,0.497,26.98,27.19,26.69,1.623,1.752,59.74,20.64,2.411,0,8.89,-0.0007444418,-0.0009583501,2.5E-07
"2018-11-28 03:45:00",28093,"CKVY",12.6,28.05,28.07,28.17,27.92,95.8,95.8,95.6,0.498,27.01,27.12,26.85,1.579,1.67,83.7,4.865,1.973,0,8.89,-0.0007041565,-0.0008992502,2.5E-07
"2018-11-28 03:50:00",28094,"CKVY",12.6,27.74,27.94,28.17,27.62,96.2,96.2,95.6,0.494,26.91,27.13,26.64,1.591,1.57,141.9,18.2,2.63,0,8.89,-0.0007041565,-0.0008992502,2.5E-07
"2018-11-28 03:55:00",28095,"CKVY",12.6,27.62,27.69,27.8,27.55,97.2,97.2,96.1,0.496,26.9,27.07,26.68,1.755,1.669,157.3,15.97,2.63,0,8.89,-0.0007041565,-0.0008992502,2.5E-07
"2018-11-28 04:00:00",28096,"CKVY",12.59,27.74,27.8,27.93,27.62,96.5,97.3,96.5,0.496,27.06,27.23,26.88,1.929,1.767,180.3,23.74,3.288,0,8.89,-0.0007326254,-0.0009448244,2.5E-07
"2018-11-28 04:05:00",28097,"CKVY",12.59,27.62,27.62,27.87,27.43,96.6,96.7,96.4,0.494,26.77,27,26.6,2.017,2.028,133.1,12.31,3.288,0,8.89,-0.0007326254,-0.0009448244,2.5E-07
"2018-11-28 04:10:00",28098,"CKVY",12.58,27.56,27.61,27.74,27.49,96.6,96.7,96.4,0.492,26.77,26.91,26.66,1.874,1.921,136.9,7.146,2.192,0,8.89,-0.0007326254,-0.0009448244,2.5E-07
"2018-11-28 04:15:00",28099,"CKVY",12.58,27.56,27.61,27.74,27.49,96.6,96.7,96.5,0.492,26.77,26.91,26.63,2.154,2.047,151.9,14.33,3.288,0,8.89,-0.0006605678,-0.0008270154,2.5E-07
"2018-11-28 04:20:00",28100,"CKVY",12.57,27.56,27.53,27.68,27.43,96.5,96.9,96.5,0.492,26.73,26.86,26.59,2.369,2.184,162.4,7.751,4.165,0,8.89,-0.0006605678,-0.0008270154,2.5E-07
"2018-11-28 04:25:00",28101,"CKVY",12.58,27.62,27.62,27.74,27.49,95.4,96.6,95.3,0.487,26.58,26.82,26.35,3.246,2.799,151.7,3.848,5.042,0,8.89,-0.0006605678,-0.0008270154,2.5E-07
"2018-11-28 04:30:00",28102,"CKVY",12.57,27.56,27.62,27.8,27.49,95.4,95.6,95.2,0.486,26.47,26.67,26.32,3.889,3.587,166.5,2.645,5.261,0,8.89,-0.0004645376,-0.0005345545,2.5E-07
"2018-11-28 04:35:00",28103,"CKVY",12.57,27.62,27.67,27.8,27.55,95.2,95.4,95.1,0.486,26.48,26.64,26.34,4.235,4.124,160.4,6.772,4.603,0,8.89,-0.0004645376,-0.0005345545,2.5E-07
"2018-11-28 04:40:00",28104,"CKVY",12.57,27.49,27.58,27.74,27.43,95.8,95.9,95.2,0.487,26.49,26.64,26.37,3.924,4.069,153.9,4.411,4.384,0,8.89,-0.0004645376,-0.0005345545,2.5E-07
"2018-11-28 04:45:00",28105,"CKVY",12.56,27.56,27.55,27.68,27.43,95.5,96,95.5,0.487,26.52,26.68,26.39,3.691,3.757,161.2,6.984,4.603,0,8.89,-0.0002658812,-0.0002651195,2.5E-07
"2018-11-28 04:50:00",28106,"CKVY",12.56,27.49,27.56,27.68,27.43,95.5,95.5,95.1,0.485,26.38,26.5,26.25,3.467,3.591,164.8,4.291,4.384,0,8.89,-0.0002658812,-0.0002651195,2.5E-07
"2018-11-28 04:55:00",28107,"CKVY",12.55,27.43,27.52,27.62,27.43,95,95.6,94.9,0.482,26.37,26.51,26.17,2.924,3.257,145.7,21.67,3.069,0,8.89,-0.0002658812,-0.0002651195,2.5E-07
"2018-11-28 05:00:00",28108,"CKVY",12.55,27.43,27.49,27.62,27.37,95.6,95.7,95,0.485,26.34,26.48,26.18,2.148,2.578,87,14.62,2.411,0,8.89,-0.0003691129,-0.0004031862,2.5E-07
"2018-11-28 05:05:00",28109,"CKVY",12.55,27.55,27.55,27.68,27.37,95.4,95.6,95.3,0.486,26.42,26.56,26.23,1.554,1.821,107.5,19.53,2.192,0,8.89,-0.0003691129,-0.0004031862,2.5E-07
"2018-11-28 05:10:00",28110,"CKVY",12.55,27.8,27.72,27.8,27.55,94.2,95.4,94.2,0.485,26.42,26.58,26.23,1.193,1.334,132.9,8.52,1.534,0,8.89,-0.0003691129,-0.0004031862,2.5E-07
"2018-11-28 05:15:00",28111,"CKVY",12.55,27.74,27.75,27.86,27.61,93.6,94.2,93.6,0.481,26.25,26.39,26.04,1.224,1.119,168.8,17.88,2.85,0,8.89,-0.0007096157,-0.0009231915,2.5E-07
"2018-11-28 05:20:00",28112,"CKVY",12.55,27.61,27.66,27.8,27.49,94,94,93.4,0.48,26.09,26.2,25.93,1.612,1.428,197.3,8.37,3.069,0,8.89,-0.0007096157,-0.0009231915,2.5E-07
"2018-11-28 05:25:00",28113,"CKVY",12.55,27.68,27.82,28.05,27.55,92.8,94.1,92.3,0.475,26.08,26.39,25.81,2.087,1.8,230.8,22.75,3.288,0,8.89,-0.0007096157,-0.0009231915,2.5E-07
"2018-11-28 05:30:00",28114,"CKVY",12.55,27.37,27.53,27.74,27.31,94,94.1,92.8,0.475,25.92,26.05,25.78,2.238,2.234,236.1,9.02,2.63,0,8.89,-0.0005354491,-0.0006522347,2.5E-07
"2018-11-28 05:35:00",28115,"CKVY",12.55,27.24,27.36,27.43,27.18,95,95,94,0.478,25.98,26.12,25.74,2.052,2.144,251.6,7.032,2.411,0,8.89,-0.0005354491,-0.0006522347,2.5E-07
"2018-11-28 05:40:00",28116,"CKVY",12.54,27.18,27.2,27.31,27.06,95.2,95.3,94.9,0.478,25.99,26.11,25.85,1.793,1.984,240.2,4.959,1.754,0,8.89,-0.0005354491,-0.0006522347,2.5E-07
"2018-11-28 05:45:00",28117,"CKVY",12.53,27.31,27.21,27.31,27.06,94.9,95.3,94.9,0.479,26,26.14,25.84,1.529,1.654,234.7,4.072,1.534,0,8.89,-0.0005788789,-0.0007127342,2.5E-07
"2018-11-28 05:50:00",28118,"CKVY",12.54,27.24,27.25,27.31,27.12,94.7,94.9,94.6,0.476,25.95,26.04,25.79,0.929,1.248,238.1,8.33,1.315,0,8.89,-0.0005788789,-0.0007127342,2.5E-07
"2018-11-28 05:55:00",28119,"CKVY",12.54,27.18,27.17,27.3,27.06,94.7,95,94.6,0.475,25.87,26,25.72,1.301,1.066,181.5,3.353,3.288,0,8.89,-0.0005788789,-0.0007127342,2.5E-07
"2018-11-28 06:00:00",28120,"CKVY",12.54,27.67,27.49,27.8,27.18,92.1,94.7,92.1,0.472,25.84,26.03,25.63,1.539,1.459,191.3,3.95,2.63,0,8.89,-0.0007369533,-0.0009744238,2.5E-07
"2018-11-28 06:05:00",28121,"CKVY",12.54,27.67,27.72,27.86,27.55,92.7,92.7,91.7,0.474,25.74,25.91,25.52,2.269,1.876,178.4,10.32,2.85,0,8.89,-0.0007369533,-0.0009744238,2.5E-07
"2018-11-28 06:10:00",28122,"CKVY",12.54,27.49,27.5,27.74,27.37,94,94,92.6,0.478,25.82,25.98,25.61,2.196,2.302,143.9,20.26,2.85,0,8.89,-0.0007369533,-0.0009744238,2.5E-07
"2018-11-28 06:15:00",28123,"CKVY",12.54,27.24,27.27,27.55,27.12,96,96.1,94,0.483,26.09,26.34,25.85,2.231,2.187,90.2,4.005,2.411,0,8.89,-0.0004584166,-0.0005361614,2.5E-07
"2018-11-28 06:20:00",28124,"CKVY",12.54,27.3,27.29,27.43,27.12,95.6,96.2,95.5,0.482,26.27,26.37,26.13,1.889,2.093,99.7,3.964,2.192,0,8.89,-0.0004584166,-0.0005361614,2.5E-07
"2018-11-28 06:25:00",28125,"CKVY",12.53,27.55,27.44,27.55,27.3,95.3,95.7,95.1,0.485,26.3,26.42,26.17,1.679,1.755,63.41,14.78,1.973,0,8.89,-0.0004584166,-0.0005361614,2.5E-07
"2018-11-28 06:30:00",28126,"CKVY",12.52,27.68,27.57,27.68,27.49,94.5,95.3,94.5,0.484,26.35,26.49,26.2,1.523,1.609,54.81,11.73,2.192,0,8.89,-0.0006356915,-0.0007978352,2.5E-07
"2018-11-28 06:35:00",28127,"CKVY",12.53,27.68,27.73,27.86,27.55,93.9,94.6,93.9,0.481,26.3,26.42,26.14,1.429,1.452,65.39,0.127,1.315,0,8.89,-0.0006356915,-0.0007978352,2.5E-07
"2018-11-28 06:40:00",28128,"CKVY",12.53,27.92,27.84,27.92,27.68,93.5,93.9,93.3,0.484,26.2,26.3,26.06,1.281,1.374,45.57,15.59,1.754,0,8.89,-0.0006356915,-0.0007978352,2.5E-07
"2018-11-28 06:45:00",28129,"CKVY",12.52,27.93,27.9,27.99,27.8,93,93.5,92.9,0.481,26.21,26.34,26.09,0.856,1.01,39.41,25.84,2.63,0,8.89,-0.0007134566,-0.0009365174,2.5E-07
"2018-11-28 06:50:00",28130,"CKVY",12.53,27.8,27.9,28.05,27.74,93.8,93.8,92.8,0.483,26.2,26.37,26,1.708,1.281,90.7,6.979,4.384,0,8.89,-0.0007134566,-0.0009365174,2.5E-07
"2018-11-28 06:55:00",28131,"CKVY",12.53,28.05,27.93,28.11,27.74,93.7,94,93.6,0.487,26.39,26.54,26.21,2.347,2.069,53.03,14.23,4.603,0,8.89,-0.0007134566,-0.0009365174,2.5E-07
"2018-11-28 07:00:00",28132,"CKVY",12.53,28.17,28.07,28.23,27.92,92.7,93.7,92.7,0.485,26.35,26.52,26.17,2.49,2.437,65.81,67.83,2.192,0,8.89,-0.0005069615,-0.0006080692,2.5E-07
"2018-11-28 07:05:00",28133,"CKVY",12.53,28.17,28.08,28.29,27.92,93.2,93.5,92.5,0.487,26.31,26.61,26.05,2.203,2.353,188.4,5.627,3.507,0,8.89,-0.0005069615,-0.0006080692,2.5E-07
"2018-11-28 07:10:00",28134,"CKVY",12.53,28.11,28.3,28.48,28.04,92.4,93.2,91.8,0.481,26.37,26.58,26.08,1.822,1.961,189.8,9.36,2.85,0,8.89,-0.0005069615,-0.0006080692,2.5E-07
"2018-11-28 07:15:00",28135,"CKVY",12.52,27.86,27.95,28.17,27.8,93.5,93.5,92.3,0.483,26.23,26.38,26.09,2.492,2.158,194.2,11.33,3.726,0.018722,8.89,-0.000410583,-0.000466916,1.788432E-06
"2018-11-28 07:20:00",28136,"CKVY",12.53,27.49,27.62,27.92,27.36,95.3,95.3,93.5,0.484,26.24,26.37,26.1,2.95,2.726,205.4,6.293,5.261,0.1163754,8.89,-0.000410583,-0.000466916,1.788432E-06
"2018-11-28 07:25:00",28137,"CKVY",12.53,27.49,27.47,27.61,27.36,94.9,95.4,94.8,0.482,26.24,26.4,26.08,3.282,3.143,212.3,8.5,4.384,0.3212449,8.89,-0.000410583,-0.000466916,1.788432E-06
"2018-11-28 07:30:00",28138,"CKVY",12.53,27.43,27.43,27.55,27.3,94.8,95.2,94.8,0.481,26.2,26.34,26.05,3.021,3.167,233.2,6.096,2.63,0.6483924,8.89,-0.0003249237,-0.0003481003,0.002438811
"2018-11-28 07:35:00",28139,"CKVY",12.53,27.61,27.52,27.68,27.36,94,94.8,94,0.48,26.14,26.26,26,2.236,2.633,263.9,11.27,2.411,1.098996,8.89,-0.0003249237,-0.0003481003,0.002438811
"2018-11-28 07:40:00",28140,"CKVY",12.52,27.8,27.69,27.8,27.55,93.2,94,93.1,0.48,26.05,26.18,25.95,1.949,2.05,307.7,19.5,2.85,1.697902,8.89,-0.0003249237,-0.0003481003,0.002438811
"2018-11-28 07:45:00",28141,"CKVY",12.53,27.92,27.83,28.04,27.67,92.3,93.3,92.3,0.477,26.05,26.15,25.94,2.32,2.124,345.7,9.28,3.726,2.673002,8.89,0.0001707282,0.0005586536,0.009402831
"2018-11-28 07:50:00",28142,"CKVY",12.52,28.17,28.02,28.17,27.86,91.7,92.3,91.6,0.479,25.96,26.09,25.77,2.574,2.476,343.6,12.66,3.507,4.157874,8.89,0.0001707282,0.0005586536,0.009402831
"2018-11-28 07:55:00",28143,"CKVY",12.52,28.04,28.15,28.29,28.04,92,92.1,91.4,0.478,26.06,26.25,25.88,2.522,2.576,322.6,10.43,3.069,5.847095,8.89,0.0001707282,0.0005586536,0.009402831
"2018-11-28 08:00:00",28144,"CKVY",12.51,28.17,28.12,28.23,27.98,91.9,92.2,91.8,0.48,26.1,26.23,25.98,2.13,2.317,343.4,8.99,2.63,7.020109,8.89,0.0008992133,0.001474489,0.02203911
"2018-11-28 08:05:00",28145,"CKVY",12.53,28.29,28.21,28.41,27.98,91.7,92.2,91.7,0.482,26.19,26.37,25.93,2.126,2.107,12.22,3.572,3.726,7.780466,8.89,0.0008992133,0.001474489,0.02203911
"2018-11-28 08:10:00",28146,"CKVY",12.52,28.54,28.41,28.54,28.29,90.8,91.7,90.8,0.482,26.19,26.33,26.07,2.274,2.135,354.3,9.23,3.946,8.43629,8.89,0.0008992133,0.001474489,0.02203911
"2018-11-28 08:15:00",28147,"CKVY",12.54,28.79,28.62,28.79,28.41,89.1,90.9,89,0.478,26.03,26.2,25.84,3.158,2.688,335,9.48,6.795,10.21637,8.89,0.001956165,0.002625684,0.04624397
"2018-11-28 08:20:00",28148,"CKVY",12.55,28.78,28.74,28.85,28.6,89.1,89.7,89,0.477,26.02,26.14,25.83,3.612,3.411,357.7,27.73,5.699,12.1896,8.89,0.001956165,0.002625684,0.04624397
"2018-11-28 08:25:00",28149,"CKVY",12.55,28.97,28.88,29.09,28.72,88.5,89.2,88.4,0.478,26.01,26.12,25.9,3.468,3.546,61.1,26.42,3.507,14.66735,8.89,0.001956165,0.002625684,0.04624397
"2018-11-28 08:30:00",28150,"CKVY",12.56,29.09,29.01,29.16,28.85,88.7,89,87.8,0.482,26.04,26.22,25.81,3.026,3.283,19.46,16.83,4.384,16.26277,8.89,0.003072568,0.004218209,0.07805862
"2018-11-28 08:35:00",28151,"CKVY",12.57,29.03,29.05,29.16,28.91,89.9,89.9,88.7,0.487,26.24,26.48,26.06,3.356,3.102,343.2,10.86,7.453,19.26185,8.9,0.003072568,0.004218209,0.07805862
"2018-11-28 08:40:00",28152,"CKVY",12.58,28.91,28.94,29.03,28.78,91.8,91.8,89.9,0.494,26.61,26.89,26.31,4.844,4.081,349.8,14.06,10.3,21.18746,8.9,0.003072568,0.004218209,0.07805862
"2018-11-28 08:45:00",28153,"CKVY",12.59,28.97,28.91,29.03,28.78,93.1,93.2,91.6,0.503,27.01,27.29,26.73,5.356,5.15,19.26,10.43,7.014,23.54465,8.9,0.003668571,0.004814143,0.1118067
"2018-11-28 08:50:00",28154,"CKVY",12.62,28.97,28.99,29.09,28.85,92.6,93.4,92.6,0.5,27.24,27.39,27.04,5.58,5.456,22.84,7.842,7.014,27.82187,8.9,0.003668571,0.004814143,0.1118067
"2018-11-28 08:55:00",28155,"CKVY",12.64,29.15,29.08,29.22,28.91,92.1,92.6,92,0.501,27.12,27.27,26.99,5.013,5.417,25.33,10.36,7.453,34.59373,8.9,0.003668571,0.004814143,0.1118067
"2018-11-28 09:00:00",28156,"CKVY",12.68,29.4,29.22,29.4,29.03,92.9,92.9,92,0.51,27.31,27.59,27.02,4.485,4.785,17.89,10.79,5.261,42.62961,8.9,0.004876715,0.006066358,0.1458206
"2018-11-28 09:05:00",28157,"CKVY",12.72,29.53,29.48,29.65,29.28,92.5,92.9,92.5,0.511,27.65,27.81,27.45,3.232,3.893,65.35,21.19,2.85,48.92296,8.9,0.004876715,0.006066358,0.1458206
"2018-11-28 09:10:00",28158,"CKVY",12.78,29.9,29.71,29.9,29.46,92.1,92.6,92.1,0.517,27.78,27.94,27.56,1.977,2.503,32.21,37.55,1.973,58.04196,8.9,0.004876715,0.006066358,0.1458206
"2018-11-28 09:15:00",28159,"CKVY",12.86,30.14,29.97,30.21,29.77,92.9,92.9,92.1,0.526,28.06,28.41,27.76,1.822,1.803,0.722,3.66,3.726,68.40121,8.9,0.006434074,0.007378222,0.1791299
"2018-11-28 09:20:00",28160,"CKVY",12.91,30.52,30.33,30.58,30.08,93.7,93.7,92.7,0.539,28.57,28.99,28.29,2.184,2.016,344.2,5.525,3.507,76.52261,8.9,0.006434074,0.007378222,0.1791299
"2018-11-28 09:25:00",28161,"CKVY",12.96,30.76,30.71,30.89,30.45,93.3,93.9,93.2,0.542,29.08,29.2,28.86,2.826,2.558,329,10.21,3.946,79.41333,8.9,0.006434074,0.007378222,0.1791299
"2018-11-28 09:30:00",28162,"CKVY",13,30.21,30.38,30.89,30.08,95.2,95.3,92.9,0.54,28.81,29.15,28.45,3.117,3.017,295.2,10.06,5.48,82.61385,8.9,0.00756833,0.008496037,0.2109869
"2018-11-28 09:35:00",28163,"CKVY",13.04,29.77,29.97,30.21,29.71,95.7,95.7,94.9,0.534,28.78,29,28.6,3.214,3.201,289.8,8.84,4.822,84.55699,8.9,0.00756833,0.008496037,0.2109869
"2018-11-28 09:40:00",28164,"CKVY",13.1,29.9,29.88,30.08,29.71,96.4,96.6,95.6,0.54,28.93,29.22,28.64,2.742,2.974,273.9,8.13,2.411,91.19816,8.9,0.00756833,0.008496037,0.2109869
"2018-11-28 09:45:00",28165,"CKVY",13.15,30.02,29.97,30.14,29.77,96.6,96.8,96.3,0.544,29.11,29.34,28.85,2.08,2.386,297.1,6.719,2.411,92.93104,8.9,0.008275517,0.009095489,0.2414055
"2018-11-28 09:50:00",28166,"CKVY",13.18,30.08,30.07,30.27,29.9,97.4,97.4,96.5,0.55,29.31,29.56,29.03,1.792,1.914,294,13.02,3.946,94.85321,8.9,0.008275517,0.009095489,0.2414055
"2018-11-28 09:55:00",28167,"CKVY",13.21,30.14,30.06,30.14,29.9,98.1,98.1,97.3,0.556,29.5,29.67,29.3,2.076,1.914,292,7.149,3.069,90.49326,8.91,0.008275517,0.009095489,0.2414055
"2018-11-28 10:00:00",28168,"CKVY",13.22,30.27,30.17,30.33,30.02,98.6,98.6,98.1,0.561,29.77,29.98,29.54,2.262,2.149,316.3,12.12,3.507,85.80337,8.91,0.00831689,0.008971494,0.269588
"2018-11-28 10:05:00",28169,"CKVY",13.27,30.38,30.21,30.38,30.08,98.9,98.9,98.3,0.566,29.86,30.1,29.69,2.397,2.35,336.8,5.317,3.726,84.75086,8.91,0.00831689,0.008971494,0.269588
"2018-11-28 10:10:00",28170,"CKVY",13.35,30.76,30.55,30.82,30.26,98.8,99,98.8,0.574,30.28,30.54,29.95,2.288,2.351,329.4,8.69,3.069,93.2458,8.91,0.00831689,0.008971494,0.269588
"2018-11-28 10:15:00",28171,"CKVY",13.42,31.31,31.05,31.37,30.69,97.8,98.8,97.7,0.581,30.65,30.91,30.37,1.945,2.163,357.7,9.56,1.754,110.5774,8.91,0.01066022,0.01141822,0.2953745
"2018-11-28 10:20:00",28172,"CKVY",13.44,31.68,31.55,31.75,31.25,96,97.8,96,0.579,30.75,30.99,30.52,1.521,1.679,28.61,13.87,2.192,124.9009,8.91,0.01066022,0.01141822,0.2953745
"2018-11-28 10:25:00",28173,"CKVY",13.45,31.74,31.73,31.87,31.56,95.4,96.1,95.4,0.577,30.66,30.77,30.52,1.377,1.451,35.09,13.12,2.411,127.0625,8.91,0.01066022,0.01141822,0.2953745
"2018-11-28 10:30:00",28174,"CKVY",13.47,32,31.95,32.12,31.68,94.6,95.7,94.6,0.578,30.77,30.97,30.52,1.489,1.371,1.961,15.94,3.069,121.7214,8.91,0.01186158,0.01280311,0.3187642
"2018-11-28 10:35:00",28175,"CKVY",13.5,32.06,32.07,32.18,31.87,95.6,95.6,94.6,0.585,30.8,31.05,30.53,1.826,1.663,351.7,16.26,3.946,121.3491,8.91,0.01186158,0.01280311,0.3187642
"2018-11-28 10:40:00",28176,"CKVY",13.53,32.36,32.22,32.36,32.06,96.8,96.8,95.6,0.6,31.27,31.55,30.95,2.001,1.925,336.8,13.61,3.069,128.0609,8.91,0.01186158,0.01280311,0.3187642
"2018-11-28 10:45:00",28177,"CKVY",13.59,32.48,32.39,32.55,32.24,97.2,97.3,96.7,0.605,31.63,31.83,31.41,2.268,2.182,354.4,17.21,3.069,138.8041,8.92,0.01389497,0.01500084,0.3394381
"2018-11-28 10:50:00",28178,"CKVY",13.64,32.42,32.41,32.61,32.24,97.2,97.4,96.9,0.604,31.69,31.94,31.46,2.188,2.232,5.572,13.28,3.726,155.3598,8.92,0.01389497,0.01500084,0.3394381
"2018-11-28 10:55:00",28179,"CKVY",13.72,32.48,32.44,32.54,32.3,96.9,97.3,96.9,0.604,31.7,31.81,31.52,2.34,2.263,352.4,10.61,3.726,174.5204,8.92,0.01389497,0.01500084,0.3394381
"2018-11-28 11:00:00",28180,"CKVY",13.78,32.85,32.66,32.91,32.42,96.4,96.9,96.3,0.609,31.82,32.04,31.6,2.143,2.247,353.7,19.75,2.411,197.961,8.92,0.01835012,0.01970829,0.3572828
"2018-11-28 11:05:00",28181,"CKVY",13.81,32.6,32.78,32.98,32.6,94.9,96.4,94.9,0.594,31.64,32.02,31.3,2.323,2.202,4.167,12.19,4.165,215.7544,8.92,0.01835012,0.01970829,0.3572828
"2018-11-28 11:10:00",28182,"CKVY",13.84,32.97,32.81,32.97,32.48,95.2,95.7,94.8,0.605,31.61,31.85,31.16,2.289,2.283,7.137,13.52,3.726,227.0152,8.92,0.01835012,0.01970829,0.3572828
"2018-11-28 11:15:00",28183,"CKVY",13.99,33.21,33.01,33.21,32.84,94.8,95.3,94.4,0.608,31.68,31.91,31.48,2.63,2.43,8.65,15.86,3.726,233.7695,8.92,0.02115592,0.02281545,0.3725389
"2018-11-28 11:20:00",28184,"CKVY",13.89,33.58,33.37,33.58,33.09,94.3,95,94.1,0.614,31.96,32.27,31.65,2.977,2.814,1.663,9.63,5.699,252.2117,8.92,0.02115592,0.02281545,0.3725389
"2018-11-28 11:25:00",28185,"CKVY",13.84,33.4,33.45,33.58,33.34,94.1,94.5,93.7,0.608,31.93,32.17,31.72,3.449,3.219,356.9,14.58,5.699,279.9724,8.92,0.02115592,0.02281545,0.3725389
"2018-11-28 11:30:00",28186,"CKVY",13.8,33.52,33.44,33.58,33.21,94.4,94.7,94,0.613,32,32.23,31.69,3.692,3.632,1.515,14.85,4.822,299.4284,8.92,0.02592568,0.02805219,0.3845242
"2018-11-28 11:35:00",28187,"CKVY",13.78,33.83,33.7,33.95,33.4,94.3,94.5,93.6,0.62,32.19,32.5,31.89,3.071,3.422,2.29,19.79,3.507,308.0166,8.93,0.02592568,0.02805219,0.3845242
"2018-11-28 11:40:00",28188,"CKVY",13.77,33.58,33.98,34.2,33.58,93,94.3,92.6,0.606,32.25,32.58,31.76,2.751,2.776,353.1,21.24,5.261,303.0994,8.93,0.02592568,0.02805219,0.3845242
"2018-11-28 11:45:00",28189,"CKVY",13.76,33.7,33.61,33.71,33.4,94.8,94.9,93,0.62,32.14,32.41,31.8,2.934,2.832,7.108,18.77,6.357,297.3632,8.93,0.02494699,0.02703173,0.3934607
"2018-11-28 11:50:00",28190,"CKVY",13.75,33.51,33.63,33.83,33.45,94.2,94.8,93.9,0.611,32.19,32.44,31.95,3.872,3.29,352.4,16.55,7.891,278.6336,8.93,0.02494699,0.02703173,0.3934607
"2018-11-28 11:55:00",28191,"CKVY",13.75,33.39,33.36,33.58,33.14,96.7,96.7,94.1,0.625,32.21,32.62,31.95,4.736,4.56,11.74,9.64,7.891,263.5685,8.93,0.02494699,0.02703173,0.3934607
"2018-11-28 12:00:00",28192,"CKVY",13.75,33.32,33.4,33.57,33.2,96.5,96.7,95.9,0.622,32.46,32.71,32.19,5.074,4.89,351.8,12.7,7.014,251.3958,8.93,0.02120416,0.0230265,0.3993336
"2018-11-28 12:05:00",28193,"CKVY",13.75,33.39,33.32,33.51,33.14,97,97.1,96.4,0.627,32.52,32.78,32.28,4.668,4.998,342.4,16.73,5.261,250.6836,8.93,0.02120416,0.0230265,0.3993336
"2018-11-28 12:10:00",28194,"CKVY",13.75,33.51,33.5,33.69,33.32,96.4,97.4,96.3,0.626,32.71,33.03,32.47,4.063,4.204,26.22,15.99,5.699,252.6287,8.93,0.02120416,0.0230265,0.3993336
"2018-11-28 12:15:00",28195,"CKVY",13.76,33.57,33.54,33.63,33.38,94.9,96.6,94.9,0.618,32.49,32.73,32.22,3.792,3.876,41.82,14.98,6.357,246.3064,8.93,0.02021341,0.02184707,0.4018926
"2018-11-28 12:20:00",28196,"CKVY",13.77,33.76,33.72,33.88,33.51,93.7,94.9,93.5,0.614,32.24,32.41,32.03,3.875,3.809,54.6,12.12,5.48,232.0973,8.93,0.02021341,0.02184707,0.4018926
"2018-11-28 12:25:00",28197,"CKVY",13.77,34.06,33.92,34.19,33.76,91.5,93.7,91.4,0.607,32.07,32.29,31.7,3.672,3.836,62.27,12.09,4.384,218.5373,8.92,0.02021341,0.02184707,0.4018926
"2018-11-28 12:30:00",28198,"CKVY",13.78,34.56,34.31,34.68,34,88.3,91.6,88.3,0.597,31.72,32.04,31.41,3.221,3.499,53.98,12.48,3.946,217.7144,8.92,0.02027304,0.0223189,0.4017987
"2018-11-28 12:35:00",28199,"CKVY",13.78,34.87,34.79,34.99,34.5,86.4,88.2,86.3,0.592,31.34,31.54,31.14,2.776,2.952,80.4,23.3,5.261,219.5614,8.93,0.02027304,0.0223189,0.4017987
"2018-11-28 12:40:00",28200,"CKVY",13.79,34.68,34.78,34.99,34.5,87.5,87.6,85.1,0.595,31.2,31.58,30.75,3.215,2.997,96.1,8.4,6.357,215.899,8.93,0.02027304,0.0223189,0.4017987
"2018-11-28 12:45:00",28201,"CKVY",13.8,34.19,34.42,34.68,34.18,89.4,89.6,87.6,0.596,31.41,31.57,31.22,3.579,3.359,108.7,5.161,5.261,205.4367,8.93,0.01968853,0.02206669,0.3985818
"2018-11-28 12:50:00",28202,"CKVY",13.81,34.12,34.21,34.37,34.06,89.8,89.8,88,0.597,31.27,31.51,31.02,4.578,4.084,99.9,9.04,7.234,193.4975,8.92,0.01968853,0.02206669,0.3985818
"2018-11-28 12:55:00",28203,"CKVY",13.81,34.05,34.01,34.18,33.81,90.6,90.7,89.9,0.601,31.5,31.62,31.36,5.018,4.79,107.3,5.29,7.672,185.859,8.92,0.01968853,0.02206669,0.3985818
"2018-11-28 13:00:00",28204,"CKVY",13.83,34.24,34.1,34.3,33.93,90.2,90.9,90.1,0.603,31.61,31.84,31.46,4.892,4.98,101.7,5.525,4.603,179.2565,8.92,0.01712393,0.0194285,0.3916515
"2018-11-28 13:05:00",28205,"CKVY",13.82,34.49,34.33,34.55,34.11,87.8,90.3,87.8,0.593,31.42,31.75,31.12,4.178,4.593,92.2,7.408,4.603,175.7825,8.92,0.01712393,0.0194285,0.3916515
"2018-11-28 13:10:00",28206,"CKVY",13.83,34.92,34.69,34.98,34.42,86.8,87.9,86.8,0.596,31.29,31.49,31.09,2.923,3.563,96.7,4.663,3.069,177.4567,8.92,0.01712393,0.0194285,0.3916515
"2018-11-28 13:15:00",28207,"CKVY",13.83,34.98,34.98,35.1,34.86,85.1,86.8,85,0.586,31.15,31.46,30.9,2.421,2.664,96.9,3.716,2.63,190.635,8.92,0.01923876,0.021747,0.3817781
"2018-11-28 13:20:00",28208,"CKVY",13.84,35.16,35.09,35.29,34.92,84.9,85.3,84.8,0.589,31.07,31.22,30.89,2.088,2.227,111.3,4.672,3.069,205.8474,8.92,0.01923876,0.021747,0.3817781
"2018-11-28 13:25:00",28209,"CKVY",13.84,34.98,35.15,35.29,34.92,86,86,84.3,0.592,31.06,31.28,30.9,2.589,2.254,110.4,3.282,5.042,224.5426,8.92,0.01923876,0.021747,0.3817781
"2018-11-28 13:30:00",28210,"CKVY",13.85,34.48,34.72,35.04,34.42,87.4,87.4,85.9,0.59,31.14,31.29,30.98,3.599,3.091,115.4,4.135,6.357,224.5561,8.92,0.02128578,0.02374581,0.3688386
"2018-11-28 13:35:00",28211,"CKVY",13.85,34.42,34.47,34.55,34.3,85.8,87.8,85.7,0.578,30.96,31.27,30.61,4.173,3.931,117.8,4.331,5.261,207.4921,8.92,0.02128578,0.02374581,0.3688386
"2018-11-28 13:40:00",28212,"CKVY",13.86,34.42,34.47,34.61,34.3,87.1,87.2,85.6,0.586,30.81,31.11,30.59,3.973,4.128,126.7,7.449,3.946,175.8537,8.92,0.02128578,0.02374581,0.3688386
"2018-11-28 13:45:00",28213,"CKVY",13.86,34.98,34.68,35.04,34.36,85.2,87.1,85.1,0.586,30.91,31.11,30.72,3.619,3.787,142.7,12.94,5.699,153.2196,8.92,0.01550606,0.01798246,0.35289
"2018-11-28 13:50:00",28214,"CKVY",13.86,35.1,35.03,35.16,34.86,83.4,85.3,83.4,0.577,30.82,31.07,30.53,3.948,3.726,162.5,4.769,6.795,145.0154,8.92,0.01550606,0.01798246,0.35289
"2018-11-28 13:55:00",28215,"CKVY",13.88,35.16,35.09,35.16,34.92,83.4,83.4,83.1,0.578,30.53,30.66,30.37,4.625,4.306,158.1,5.328,6.576,139.3772,8.92,0.01550606,0.01798246,0.35289
"2018-11-28 14:00:00",28216,"CKVY",13.88,35.29,35.2,35.35,35.04,83.5,84,82.9,0.582,30.68,30.93,30.42,4.763,4.786,168.3,9.77,6.795,134.3815,8.92,0.01474049,0.01761582,0.3340485
"2018-11-28 14:05:00",28217,"CKVY",13.88,35.35,35.35,35.47,35.16,83.4,83.5,82.9,0.582,30.78,30.98,30.58,3.878,4.393,160.1,11.2,3.946,126.564,8.92,0.01474049,0.01761582,0.3340485
"2018-11-28 14:10:00",28218,"CKVY",13.9,34.67,35.05,35.41,34.67,85.3,85.3,83.3,0.58,30.77,30.9,30.6,2.901,3.355,146.2,5.959,2.63,113.759,8.92,0.01474049,0.01761582,0.3340485
"2018-11-28 14:15:00",28219,"CKVY",13.91,34.73,34.82,35.04,34.55,84.5,85.7,84,0.576,30.69,30.96,30.51,2.762,2.702,147.6,9,5.918,97.88937,8.92,0.01167823,0.01403345,0.3122828
"2018-11-28 14:20:00",28220,"CKVY",13.93,34.67,34.81,34.92,34.67,85.2,85.2,84.4,0.579,30.71,30.86,30.54,3.818,3.247,158.1,3.789,7.014,85.33775,8.92,0.01167823,0.01403345,0.3122828
"2018-11-28 14:25:00",28221,"CKVY",13.93,34.67,34.68,34.86,34.55,86.7,86.7,85.2,0.589,30.92,31.15,30.68,4.738,4.352,155.8,4.268,6.357,81.88044,8.92,0.01167823,0.01403345,0.3122828
"2018-11-28 14:30:00",28222,"CKVY",13.94,34.79,34.75,34.92,34.55,85.4,86.7,85.2,0.584,31,31.19,30.8,4.905,4.852,151.4,6.732,5.918,84.95887,8.92,0.01097836,0.01334055,0.2878824
"2018-11-28 14:35:00",28223,"CKVY",13.93,34.86,34.8,34.92,34.67,84.4,85.8,84.4,0.578,30.81,31.09,30.54,4.681,4.757,158.9,5.366,6.576,90.20991,8.92,0.01097836,0.01334055,0.2878824
"2018-11-28 14:40:00",28224,"CKVY",13.93,34.79,34.88,35.04,34.73,83.6,84.4,83.2,0.571,30.46,30.67,30.24,4.87,4.709,159.2,7.675,8.33,94.37881,8.92,0.01097836,0.01334055,0.2878824
"2018-11-28 14:45:00",28225,"CKVY",13.93,34.67,34.76,34.92,34.61,83.9,84.2,83.6,0.57,30.41,30.64,30.24,5.036,4.98,163.2,5.613,6.576,93.40919,8.92,0.01115127,0.01390897,0.2612573
"2018-11-28 14:50:00",28226,"CKVY",13.95,34.42,34.62,34.79,34.42,84.9,84.9,83.6,0.571,30.29,30.44,30.14,5.338,5.186,156.8,5.515,9.21,86.99038,8.92,0.01115127,0.01390897,0.2612573
"2018-11-28 14:55:00",28227,"CKVY",13.95,34.3,34.35,34.48,34.18,86.3,86.7,84.9,0.578,30.58,30.79,30.29,5.763,5.579,160.5,5.913,8.77,82.79363,8.92,0.01115127,0.01390897,0.2612573
"2018-11-28 15:00:00",28228,"CKVY",13.94,34.05,34.21,34.36,33.99,86.3,86.5,86,0.573,30.53,30.69,30.34,6.075,5.945,151.9,6.736,7.453,84.97154,8.92,0.01027763,0.01303907,0.2323179
"2018-11-28 15:05:00",28229,"CKVY",13.94,34.11,34.09,34.24,33.93,86.8,86.9,86.2,0.577,30.47,30.67,30.31,6.208,6.177,150.7,5.591,8.11,90.92561,8.92,0.01027763,0.01303907,0.2323179
"2018-11-28 15:10:00",28230,"CKVY",13.94,34.11,34.17,34.36,33.99,86,87.2,85.4,0.572,30.52,30.77,30.27,6.583,6.322,158.4,7.63,10.52,98.72615,8.92,0.01027763,0.01303907,0.2323179
"2018-11-28 15:15:00",28231,"CKVY",13.94,34.05,34.12,34.24,33.99,86.6,86.7,85.9,0.574,30.46,30.64,30.25,7.458,6.965,168.7,7.704,11.62,99.76633,8.92,0.009969785,0.01279415,0.2014101
"2018-11-28 15:20:00",28232,"CKVY",13.94,33.68,33.87,34.11,33.62,88.1,88.3,86.5,0.576,30.56,30.69,30.4,8.26,7.949,173.1,7.298,11.84,98.70057,8.92,0.009969785,0.01279415,0.2014101
"2018-11-28 15:25:00",28233,"CKVY",13.94,33.31,33.5,33.74,33.31,88.5,88.5,86.7,0.57,30.17,30.6,29.92,8.62,8.52,172.6,6.319,11.4,92.37894,8.91,0.009969785,0.01279415,0.2014101
"2018-11-28 15:30:00",28234,"CKVY",13.95,33.06,33.14,33.31,32.88,90.3,90.4,88.5,0.576,30.4,30.61,30.19,8.89,8.77,171.7,6.964,12.93,86.51004,8.91,0.008157504,0.0109245,0.1689719
"2018-11-28 15:35:00",28235,"CKVY",13.96,32.82,32.87,33.13,32.69,91.1,91.1,90.3,0.575,30.45,30.6,30.32,9.17,8.98,173.8,6.854,12.06,77.46101,8.91,0.008157504,0.0109245,0.1689719
"2018-11-28 15:40:00",28236,"CKVY",13.96,32.75,32.77,32.88,32.57,90.9,91.3,90.5,0.572,30.41,30.58,30.16,9.28,9.18,177.4,6.859,12.49,69.83476,8.91,0.008157504,0.0109245,0.1689719
"2018-11-28 15:45:00",28237,"CKVY",13.7,32.63,32.72,32.88,32.57,91.6,91.6,90.8,0.574,30.42,30.58,30.29,8.83,9.09,181.3,7.974,12.06,67.27115,8.91,0.005994002,0.008157469,0.1353983
"2018-11-28 15:50:00",28238,"CKVY",13.23,32.45,32.53,32.69,32.38,92.3,92.4,91.6,0.574,30.47,30.63,30.32,8.24,8.44,180.8,9.09,12.28,62.4895,8.91,0.005994002,0.008157469,0.1353983
"2018-11-28 15:55:00",28239,"CKVY",13.33,32.33,32.37,32.45,32.26,93.3,93.3,92.3,0.577,30.53,30.73,30.35,7.817,8.12,176.7,6.593,11.62,53.1293,8.91,0.005994002,0.008157469,0.1353983
"2018-11-28 16:00:00",28240,"CKVY",14.01,32.2,32.31,32.45,32.2,93.9,94,93.2,0.578,30.64,30.81,30.48,7.863,7.815,170,7.274,10.96,48.66438,8.91,0.004027593,0.005587642,0.1014306
"2018-11-28 16:05:00",28241,"CKVY",13.43,32.21,32.23,32.33,32.08,94.5,94.6,93.9,0.582,30.76,30.92,30.6,8.19,8.1,165.8,7.08,12.06,53.49484,8.91,0.004027593,0.005587642,0.1014306
"2018-11-28 16:10:00",28242,"CKVY",13.2,31.96,32.06,32.21,31.9,95.8,95.8,94.5,0.584,30.83,31.03,30.68,8.16,8.11,166.2,6.947,10.52,56.75661,8.91,0.004027593,0.005587642,0.1014306
"2018-11-28 16:15:00",28243,"CKVY",13.16,31.84,31.9,32.08,31.71,97.1,97.1,95.8,0.589,31.01,31.16,30.88,7.867,8.1,169.2,6.872,10.52,48.82623,8.91,0.001489751,0.002438405,0.06819348
"2018-11-28 16:20:00",28244,"CKVY",13.13,31.84,31.8,31.9,31.71,97.8,97.8,97,0.593,31.16,31.35,30.99,7.063,7.433,175.2,8.07,8.99,38.06807,8.91,0.001489751,0.002438405,0.06819348
"2018-11-28 16:25:00",28245,"CKVY",13.09,31.78,31.74,31.84,31.59,98,98.1,97.7,0.593,31.2,31.3,31.08,6.394,6.729,166,7.968,7.891,30.795,8.91,0.001489751,0.002438405,0.06819348
"2018-11-28 16:30:00",28246,"CKVY",13.07,31.47,31.62,31.72,31.47,98.4,98.4,97.9,0.588,31.16,31.27,30.99,5.875,6.024,161.1,8.08,8.33,26.1941,8.91,-0.0007710047,-0.0004676799,0.03793776
"2018-11-28 16:35:00",28247,"CKVY",13.05,31.41,31.44,31.65,31.28,99.1,99.2,98.3,0.591,31.11,31.26,30.98,6.108,5.957,151.4,6.002,9.64,21.5568,8.91,-0.0007710047,-0.0004676799,0.03793776
"2018-11-28 16:40:00",28248,"CKVY",13.03,31.16,31.34,31.47,31.16,99.4,99.6,99,0.587,31.17,31.32,31,6.444,6.316,143.9,5.463,8.77,19.0594,8.91,-0.0007710047,-0.0004676799,0.03793776
"2018-11-28 16:45:00",28249,"CKVY",13.02,31.28,31.23,31.41,31.04,100,100.2,99.3,0.593,31.17,31.44,30.92,6.589,6.541,134.1,6.367,7.672,16.34208,8.91,-0.003861902,-0.003972976,0.01740629
"2018-11-28 16:50:00",28250,"CKVY",13.01,31.22,31.19,31.41,30.97,99.9,100,99.5,0.591,31.14,31.38,30.88,6.078,6.378,137.6,5.649,7.234,11.72624,8.91,-0.003861902,-0.003972976,0.01740629
"2018-11-28 16:55:00",28251,"CKVY",12.99,31.16,31.17,31.41,30.97,99.9,100.2,99.5,0.59,31.12,31.43,30.87,5.742,5.898,130.7,7.189,7.453,6.46628,8.91,-0.003861902,-0.003972976,0.01740629
"2018-11-28 17:00:00",28252,"CKVY",12.98,31.04,31.18,31.34,31.04,99.6,100.1,99.6,0.585,31.15,31.36,30.94,5.503,5.663,133.9,5.594,7.891,3.019403,8.91,-0.0001077349,-0.0001181795,0.006964789
"2018-11-28 17:05:00",28253,"CKVY",12.98,30.91,31,31.22,30.79,99.9,100,99.5,0.584,30.94,31.22,30.68,5.277,5.385,137.8,4.854,6.576,1.687752,8.91,-0.0001077349,-0.0001181795,0.006964789
"2018-11-28 17:10:00",28254,"CKVY",12.97,30.91,31.03,31.16,30.85,100.2,100.2,99.9,0.585,31.07,31.2,30.82,5.081,5.197,144.5,4.927,6.576,1.06901,8.91,-0.0001077349,-0.0001181795,0.006964789
"2018-11-28 17:15:00",28255,"CKVY",12.97,30.91,30.94,31.04,30.79,100.1,100.2,100.1,0.585,30.98,31.07,30.82,4.708,4.868,156.8,4.303,5.918,0.5983569,8.91,-0.0001908731,-0.0002182001,0.001277035
"2018-11-28 17:20:00",28256,"CKVY",12.96,30.85,30.94,31.1,30.73,100.1,100.2,100.1,0.584,30.98,31.13,30.75,4.67,4.693,156.6,5.603,5.699,0.281982,8.91,-0.0001908731,-0.0002182001,0.001277035
"2018-11-28 17:25:00",28257,"CKVY",12.95,30.97,30.92,31.04,30.73,100.1,100.2,100.1,0.587,30.95,31.07,30.75,4.255,4.461,149.5,5.974,5.261,0.1070756,8.91,-0.0001908731,-0.0002182001,0.001277035
"2018-11-28 17:30:00",28258,"CKVY",12.95,30.98,30.9,31.04,30.73,100.2,100.2,100.1,0.587,30.93,31.08,30.76,3.951,4.095,133.7,12.96,4.165,0.02044299,8.91,-0.0002320719,-0.0002723923,2.5E-07
"2018-11-28 17:35:00",28259,"CKVY",12.94,30.8,30.94,31.1,30.79,100.1,100.2,100,0.582,30.98,31.14,30.82,3.357,3.661,103.4,9.44,3.726,0.0001848614,8.91,-0.0002320719,-0.0002723923,2.5E-07
"2018-11-28 17:40:00",28260,"CKVY",12.94,30.86,30.85,30.98,30.67,100.1,100.2,100.1,0.584,30.88,31.03,30.71,2.861,3.08,90.2,6.173,3.069,0,8.91,-0.0002320719,-0.0002723923,2.5E-07
"2018-11-28 17:45:00",28261,"CKVY",12.93,30.99,30.95,31.05,30.86,100.2,100.2,100.1,0.587,30.99,31.09,30.88,2.407,2.64,84.9,6.391,2.63,0,8.91,-0.0002672569,-0.0003286255,2.5E-07
"2018-11-28 17:50:00",28262,"CKVY",12.93,30.92,30.98,31.11,30.86,100.1,100.2,100,0.586,31.02,31.14,30.88,2.25,2.329,85.3,2.938,2.85,0,8.91,-0.0002672569,-0.0003286255,2.5E-07
"2018-11-28 17:55:00",28263,"CKVY",12.93,30.99,31.04,31.11,30.92,100.2,100.2,100.1,0.587,31.07,31.15,30.95,2.212,2.22,85,1.5,2.63,0,8.91,-0.0002672569,-0.0003286255,2.5E-07
"2018-11-28 18:00:00",28264,"CKVY",12.92,31.11,31.11,31.23,30.99,100.2,100.2,100.1,0.59,31.15,31.28,31.01,2.28,2.241,86,1.571,2.63,0,8.91,-0.0002982685,-0.0003830001,2.5E-07
"2018-11-28 18:05:00",28265,"CKVY",12.92,31.3,31.17,31.3,30.99,100.2,100.2,100.1,0.595,31.21,31.34,31.01,1.967,2.146,76.12,8.88,2.411,0,8.91,-0.0002982685,-0.0003830001,2.5E-07
"2018-11-28 18:10:00",28266,"CKVY",12.91,31.36,31.29,31.42,31.17,100,100.2,100,0.595,31.32,31.44,31.2,1.642,1.752,81.1,7.752,2.411,0,8.91,-0.0002982685,-0.0003830001,2.5E-07
"2018-11-28 18:15:00",28267,"CKVY",12.91,31.36,31.3,31.42,31.17,99,100,99,0.589,31.18,31.4,31,1.792,1.678,100.5,7.522,3.726,0,8.91,-0.0003042013,-0.0003990393,2.5E-07
"2018-11-28 18:20:00",28268,"CKVY",12.91,31.36,31.33,31.42,31.23,98.2,99,98.2,0.584,30.95,31.17,30.8,2.244,1.974,105.4,4.721,3.726,0,8.91,-0.0003042013,-0.0003990393,2.5E-07
"2018-11-28 18:25:00",28269,"CKVY",12.91,31.17,31.28,31.42,31.11,98.2,98.4,98.1,0.58,30.85,31.02,30.66,2.515,2.445,102,5.91,3.069,0,8.91,-0.0003042013,-0.0003990393,2.5E-07
"2018-11-28 18:30:00",28270,"CKVY",12.9,30.99,31.07,31.23,30.92,99.1,99.1,98.2,0.581,30.74,30.87,30.59,2.167,2.399,98.6,5.383,2.192,0,8.91,-0.00018399,-0.0002212555,2.5E-07
"2018-11-28 18:35:00",28271,"CKVY",12.9,31.11,31.02,31.11,30.86,99.7,99.7,99,0.587,30.85,31.03,30.62,1.531,1.854,70.21,14.55,1.534,0,8.91,-0.00018399,-0.0002212555,2.5E-07
"2018-11-28 18:40:00",28272,"CKVY",12.9,31.3,31.16,31.3,30.99,99.8,100,99.7,0.593,31.13,31.29,30.91,1.227,1.378,61.41,3.142,1.973,0,8.91,-0.00018399,-0.0002212555,2.5E-07
"2018-11-28 18:45:00",28273,"CKVY",12.9,31.23,31.22,31.3,31.11,99.9,99.9,99.8,0.592,31.18,31.27,31.05,0.773,1.006,65.19,0.138,1.096,0,8.91,-0.0003149646,-0.0004254314,2.5E-07
"2018-11-28 18:50:00",28274,"CKVY",12.9,30.99,31.15,31.36,30.99,99.7,99.9,99.6,0.584,31.08,31.31,30.89,0.622,0.657,102.4,72.4,1.973,0,8.91,-0.0003149646,-0.0004254314,2.5E-07
"2018-11-28 18:55:00",28275,"CKVY",12.89,30.56,30.84,31.05,30.56,100.1,100.2,99.7,0.577,30.83,31,30.58,1.04,0.783,205.2,7.422,3.507,0,8.91,-0.0003149646,-0.0004254314,2.5E-07
"2018-11-28 19:00:00",28276,"CKVY",12.89,30.62,30.63,30.74,30.49,100.1,100.2,100.1,0.578,30.66,30.78,30.51,1.612,1.334,197.5,4.929,3.069,0,8.91,-0.0003559709,-0.0005048973,2.5E-07
"2018-11-28 19:05:00",28277,"CKVY",12.87,30.74,30.66,30.8,30.49,100.2,100.2,100,0.581,30.7,30.85,30.5,2.256,1.953,186.9,3.833,2.85,0,8.91,-0.0003559709,-0.0005048973,2.5E-07
"2018-11-28 19:10:00",28278,"CKVY",12.88,30.74,30.69,30.8,30.5,100.2,100.2,100.1,0.582,30.72,30.85,30.53,2.114,2.233,205.8,5.389,2.85,0,8.91,-0.0003559709,-0.0005048973,2.5E-07
"2018-11-28 19:15:00",28279,"CKVY",12.89,30.43,30.47,30.62,30.31,100.1,100.2,100,0.574,30.51,30.66,30.33,1.813,1.948,207,0.061,1.754,0,8.91,-0.0003036927,-0.0003947203,2.5E-07
"2018-11-28 19:20:00",28280,"CKVY",12.88,30.49,30.44,30.62,30.25,100.2,100.2,100,0.576,30.47,30.65,30.27,1.255,1.588,189.4,7.754,1.315,0,8.91,-0.0003036927,-0.0003947203,2.5E-07
"2018-11-28 19:25:00",28281,"CKVY",12.88,30.37,30.48,30.62,30.31,100.1,100.2,100,0.573,30.51,30.66,30.34,0.62,0.941,184.4,0.079,0.658,0,8.91,-0.0003036927,-0.0003947203,2.5E-07
"2018-11-28 19:30:00",28282,"CKVY",12.88,30.25,30.29,30.43,30.19,100.1,100.2,100,0.57,30.33,30.47,30.22,0.487,0.481,91,67.77,1.534,0,8.91,-0.0003541118,-0.0004988926,2.5E-07
"2018-11-28 19:35:00",28283,"CKVY",12.87,30,30.06,30.25,29.88,100.1,100.2,100,0.564,30.09,30.3,29.91,0.869,0.635,54.12,1.043,2.192,0,8.91,-0.0003541118,-0.0004988926,2.5E-07
"2018-11-28 19:40:00",28284,"CKVY",12.88,30.19,30.1,30.25,29.88,100.1,100.2,100.1,0.568,30.13,30.3,29.91,1.262,1.067,55.87,0.067,1.973,0,8.91,-0.0003541118,-0.0004988926,2.5E-07
"2018-11-28 19:45:00",28285,"CKVY",12.88,30.26,30.26,30.38,30.13,100.1,100.2,100.1,0.57,30.3,30.42,30.16,1.244,1.309,62.6,8.97,1.096,0,8.91,-0.0003522578,-0.0004961859,2.5E-07
"2018-11-28 19:50:00",28286,"CKVY",12.88,30.44,30.36,30.5,30.19,100.2,100.2,100.1,0.574,30.39,30.55,30.21,1.031,1.101,72.27,4.573,1.973,0,8.91,-0.0003522578,-0.0004961859,2.5E-07
"2018-11-28 19:55:00",28287,"CKVY",12.87,30.38,30.46,30.56,30.32,100.2,100.2,100.1,0.573,30.49,30.6,30.35,1.172,1.088,78.01,8.96,1.973,0,8.91,-0.0003522578,-0.0004961859,2.5E-07
"2018-11-28 20:00:00",28288,"CKVY",12.86,30.19,30.27,30.38,30.13,100.2,100.2,100.1,0.569,30.31,30.42,30.16,1.589,1.367,111.6,7.926,2.63,0,8.91,-0.0003437276,-0.0004762264,2.5E-07
"2018-11-28 20:05:00",28289,"CKVY",12.86,29.95,30.02,30.19,29.82,100.2,100.2,100.1,0.563,30.06,30.23,29.83,2.07,1.861,116.7,3.777,3.288,0,8.91,-0.0003437276,-0.0004762264,2.5E-07
"2018-11-28 20:10:00",28290,"CKVY",12.86,30.13,30.02,30.19,29.88,100.2,100.2,100.1,0.567,30.06,30.24,29.91,2.494,2.28,107,4.517,3.507,0,8.91,-0.0003437276,-0.0004762264,2.5E-07
"2018-11-28 20:15:00",28291,"CKVY",12.85,30.13,30.14,30.26,30.01,100.1,100.2,100.1,0.567,30.17,30.3,30.04,2.827,2.666,112.4,4.218,3.507,0,8.91,-0.0002911818,-0.0003730465,2.5E-07
"2018-11-28 20:20:00",28292,"CKVY",12.86,30.26,30.18,30.26,29.95,100.1,100.2,100.1,0.57,30.21,30.3,29.98,3.237,3.042,115.2,2.258,4.603,0,8.91,-0.0002911818,-0.0003730465,2.5E-07
"2018-11-28 20:25:00",28293,"CKVY",12.86,30.13,30.14,30.26,30.01,100.2,100.2,100.1,0.567,30.17,30.3,30.04,3.196,3.236,106.8,7.991,3.507,0,8.91,-0.0002911818,-0.0003730465,2.5E-07
"2018-11-28 20:30:00",28294,"CKVY",12.85,30.32,30.21,30.38,30.07,100.2,100.2,100.1,0.571,30.24,30.43,30.08,3.027,3.145,95.9,4.323,3.069,0,8.91,-0.0002619227,-0.0003213777,2.5E-07
"2018-11-28 20:35:00",28295,"CKVY",12.85,30.38,30.29,30.38,30.19,100.2,100.2,100.1,0.573,30.32,30.43,30.22,2.342,2.692,100.1,2.93,2.192,0,8.92,-0.0002619227,-0.0003213777,2.5E-07
"2018-11-28 20:40:00",28296,"CKVY",12.85,30.38,30.37,30.5,30.26,100.2,100.2,100.1,0.573,30.4,30.55,30.28,1.935,2.12,107,1.958,2.192,0,8.92,-0.0002619227,-0.0003213777,2.5E-07
"2018-11-28 20:45:00",28297,"CKVY",12.85,30.5,30.46,30.57,30.38,100.2,100.2,100.1,0.576,30.5,30.61,30.4,1.906,1.881,95.6,10.32,3.069,0,8.92,-0.0002947785,-0.0003786824,2.5E-07
"2018-11-28 20:50:00",28298,"CKVY",12.85,30.38,30.44,30.57,30.26,100.1,100.2,100.1,0.573,30.48,30.59,30.3,2.164,2.064,78.92,4.722,3.288,0,8.92,-0.0002947785,-0.0003786824,2.5E-07
"2018-11-28 20:55:00",28299,"CKVY",12.85,30.32,30.37,30.5,30.26,100.1,100.2,100.1,0.571,30.4,30.55,30.28,2.268,2.221,90.5,4.974,2.411,0,8.92,-0.0002947785,-0.0003786824,2.5E-07
"2018-11-28 21:00:00",28300,"CKVY",12.85,30.01,30.18,30.38,29.95,100.2,100.2,100.1,0.565,30.22,30.43,29.98,2.213,2.234,111.5,6.126,2.63,0,8.92,-0.0002968948,-0.0003827171,2.5E-07
"2018-11-28 21:05:00",28301,"CKVY",12.84,29.89,29.92,30.07,29.76,100.2,100.2,100.1,0.562,29.96,30.12,29.78,1.896,2.081,114.2,0.71,2.63,0,8.92,-0.0002968948,-0.0003827171,2.5E-07
"2018-11-28 21:10:00",28302,"CKVY",12.84,29.89,29.79,29.89,29.64,100.1,100.2,100.1,0.561,29.82,29.94,29.67,1.411,1.633,114.1,0.078,0.877,0,8.92,-0.0002968948,-0.0003827171,2.5E-07
"2018-11-28 21:15:00",28303,"CKVY",12.84,29.95,29.88,30.01,29.76,100.2,100.2,100.1,0.563,29.92,30.06,29.79,0.759,1.121,113.9,0.095,0.658,0,8.92,-0.0003179001,-0.0004249415,2.5E-07
"2018-11-28 21:20:00",28304,"CKVY",12.84,30.01,29.92,30.07,29.76,100.1,100.2,100.1,0.564,29.96,30.12,29.78,0.566,0.61,28.99,30,1.754,0,8.92,-0.0003179001,-0.0004249415,2.5E-07
"2018-11-28 21:25:00",28305,"CKVY",12.83,29.76,29.84,30.01,29.58,100.2,100.2,100.1,0.559,29.87,30.06,29.62,0.987,0.764,295.1,18.37,2.411,0,8.92,-0.0003179001,-0.0004249415,2.5E-07
"2018-11-28 21:30:00",28306,"CKVY",12.84,29.64,29.66,29.82,29.51,100.1,100.2,100.1,0.556,29.7,29.85,29.54,1.58,1.265,271.9,6.549,2.411,0,8.92,-0.0003571002,-0.0005090326,2.5E-07
"2018-11-28 21:35:00",28307,"CKVY",12.84,30.01,29.82,30.2,29.51,100.2,100.2,100.1,0.565,29.85,30.23,29.54,2.173,1.834,279.3,17.83,5.042,0,8.92,-0.0003571002,-0.0005090326,2.5E-07
"2018-11-28 21:40:00",28308,"CKVY",12.84,29.95,29.9,30.14,29.76,100.2,100.2,100.1,0.563,29.93,30.18,29.78,2.473,2.323,268.8,2.73,3.288,0,8.92,-0.0003571002,-0.0005090326,2.5E-07
"2018-11-28 21:45:00",28309,"CKVY",12.83,30.2,30.02,30.26,29.83,100.2,100.2,100.1,0.569,30.05,30.3,29.85,2.567,2.555,273,5.291,3.507,0,8.92,-0.0002912626,-0.0003737013,2.5E-07
"2018-11-28 21:50:00",28310,"CKVY",12.83,30.01,30.05,30.2,29.89,100.1,100.2,100.1,0.564,30.09,30.24,29.92,2.115,2.37,282.5,4.524,1.973,0,8.93,-0.0002912626,-0.0003737013,2.5E-07
"2018-11-28 21:55:00",28311,"CKVY",12.83,30.07,30.01,30.14,29.89,100.2,100.2,100.1,0.566,30.04,30.18,29.91,1.722,1.967,297.5,9.01,1.973,0,8.93,-0.0002912626,-0.0003737013,2.5E-07
"2018-11-28 22:00:00",28312,"CKVY",12.82,29.95,30,30.14,29.89,100.1,100.2,100.1,0.563,30.03,30.17,29.91,1.341,1.498,311.3,0.559,1.534,0,8.93,-0.0003040514,-0.0003972579,2.5E-07
"2018-11-28 22:05:00",28313,"CKVY",12.82,30.01,30.01,30.14,29.83,100.1,100.2,100,0.564,30.05,30.19,29.85,1.211,1.281,315.3,7.573,1.315,0,8.93,-0.0003040514,-0.0003972579,2.5E-07
"2018-11-28 22:10:00",28314,"CKVY",12.82,30.14,30.01,30.2,29.83,100.2,100.2,100.1,0.567,30.05,30.23,29.86,0.909,1.072,327.4,86.8,1.534,0,8.93,-0.0003040514,-0.0003972579,2.5E-07
"2018-11-28 22:15:00",28315,"CKVY",12.82,30.2,30.16,30.26,30.01,100.1,100.2,100.1,0.569,30.19,30.31,30.04,0.551,0.733,144.8,16.14,0.658,0,8.93,-0.0003501507,-0.0004918909,2.5E-07
"2018-11-28 22:20:00",28316,"CKVY",12.81,30.14,30.1,30.32,29.95,100.2,100.2,100.1,0.567,30.13,30.35,29.98,0.318,0.404,43.61,62.9,1.315,0,8.93,-0.0003501507,-0.0004918909,2.5E-07
"2018-11-28 22:25:00",28317,"CKVY",12.82,29.83,29.91,30.07,29.77,100.1,100.2,100.1,0.56,29.94,30.11,29.78,0.318,0.305,345.7,3.032,1.534,0,8.93,-0.0003501507,-0.0004918909,2.5E-07
"2018-11-28 22:30:00",28318,"CKVY",12.82,29.76,29.81,29.89,29.7,100.2,100.2,100.1,0.559,29.85,29.93,29.73,0.308,0.308,348.2,0.093,0,0,8.93,-0.0003951252,-0.0006006163,2.5E-07
"2018-11-28 22:35:00",28319,"CKVY",12.81,29.83,29.78,29.89,29.64,100.2,100.2,100.1,0.56,29.81,29.94,29.65,0.197,0.288,348.2,0.04,0,0,8.93,-0.0003951252,-0.0006006163,2.5E-07
"2018-11-28 22:40:00",28320,"CKVY",12.81,29.77,29.78,29.89,29.7,100.2,100.2,100.1,0.559,29.81,29.93,29.72,0,0.076,348.3,0.086,0,0,8.93,-0.0003951252,-0.0006006163,2.5E-07
"2018-11-28 22:45:00",28321,"CKVY",12.81,29.7,29.78,29.89,29.64,100.2,100.2,100.1,0.557,29.81,29.94,29.66,0.343,0.104,96.9,2.295,1.973,0,8.93,-0.0004083402,-0.0006372941,2.5E-07
"2018-11-28 22:50:00",28322,"CKVY",12.81,29.52,29.57,29.77,29.39,100.1,100.2,100.1,0.553,29.6,29.81,29.42,0.534,0.488,106.2,0.705,1.534,0,8.94,-0.0004083402,-0.0006372941,2.5E-07
"2018-11-28 22:55:00",28323,"CKVY",12.81,29.39,29.43,29.52,29.27,100.1,100.2,100.1,0.55,29.47,29.57,29.3,0.534,0.534,106.5,0,0,0,8.94,-0.0004083402,-0.0006372941,2.5E-07
"2018-11-28 23:00:00",28324,"CKVY",12.8,29.39,29.41,29.52,29.27,100.2,100.2,100.1,0.55,29.44,29.56,29.3,0.191,0.43,106.8,0.117,0,0,8.94,-0.0003806196,-0.0005674149,2.5E-07
"2018-11-28 23:05:00",28325,"CKVY",12.8,29.46,29.45,29.52,29.21,100.2,100.2,100.1,0.552,29.49,29.57,29.24,0,0.046,106.9,0.027,0,0,8.94,-0.0003806196,-0.0005674149,2.5E-07
"2018-11-28 23:10:00",28326,"CKVY",12.8,29.46,29.43,29.52,29.27,100.1,100.2,100.1,0.552,29.46,29.57,29.29,0.248,0.056,209.5,3.34,2.192,0,8.94,-0.0003806196,-0.0005674149,2.5E-07
"2018-11-28 23:15:00",28327,"CKVY",12.8,29.52,29.5,29.58,29.39,100.2,100.2,100.1,0.553,29.53,29.63,29.42,0.915,0.616,214.7,7.523,2.85,0,8.94,-0.0003989981,-0.000614978,2.5E-07
"2018-11-28 23:20:00",28328,"CKVY",12.8,29.52,29.49,29.58,29.33,100.1,100.2,100.1,0.553,29.53,29.62,29.36,1.527,1.198,177.4,9.29,2.63,0,8.94,-0.0003989981,-0.000614978,2.5E-07
"2018-11-28 23:25:00",28329,"CKVY",12.8,29.39,29.49,29.58,29.33,100.2,100.2,100.1,0.551,29.52,29.63,29.35,1.841,1.755,173.4,4.477,2.411,0,8.94,-0.0003989981,-0.000614978,2.5E-07
"2018-11-28 23:30:00",28330,"CKVY",12.79,29.33,29.35,29.52,29.27,100.2,100.2,100.1,0.549,29.38,29.56,29.29,1.781,1.774,202.1,13.92,2.411,0,8.94,-0.0003166127,-0.0004241188,2.5E-07
"2018-11-28 23:35:00",28331,"CKVY",12.79,29.4,29.31,29.46,29.21,100.1,100.2,100.1,0.55,29.34,29.5,29.22,1.532,1.724,239.8,44.47,2.192,0,8.95,-0.0003166127,-0.0004241188,2.5E-07
"2018-11-28 23:40:00",28332,"CKVY",12.79,29.39,29.42,29.52,29.27,100.1,100.2,100.1,0.55,29.45,29.57,29.31,0.992,1.269,315.4,5.819,0.877,0,8.95,-0.0003166127,-0.0004241188,2.5E-07
"2018-11-28 23:45:00",28333,"CKVY",12.79,29.15,29.3,29.52,29.15,100.2,100.2,100.1,0.545,29.34,29.56,29.17,0.588,0.743,265.9,38.95,1.534,0,8.95,-0.000332528,-0.0004574121,2.5E-07
"2018-11-28 23:50:00",28334,"CKVY",12.79,28.9,29.03,29.27,28.9,100.1,100.2,100.1,0.539,29.07,29.32,28.92,0.667,0.599,236.8,4.717,1.973,0,8.95,-0.000332528,-0.0004574121,2.5E-07
"2018-11-28 23:55:00",28335,"CKVY",12.79,28.96,28.91,29.02,28.78,100.1,100.2,100.1,0.541,28.95,29.07,28.8,0.694,0.69,237.5,0.066,1.096,0,8.95,-0.000332528,-0.0004574121,2.5E-07
"2018-11-29 00:00:00",28336,"CKVY",12.79,28.84,28.88,28.96,28.78,100.2,100.2,100.1,0.538,28.92,29.01,28.8,0.491,0.642,237.5,0.066,0,0,8.95,-0.0003653201,-0.0005337927,2.5E-07
"2018-11-29 00:05:00",28337,"CKVY",12.76,29.03,28.91,29.03,28.72,100.1,100.2,100.1,0.542,28.95,29.08,28.74,0.183,0.281,230.9,10.79,1.534,0,8.95,-0.0003653201,-0.0005337927,2.5E-07
"2018-11-29 00:10:00",28338,"CKVY",12.78,28.9,28.96,29.03,28.78,100.2,100.2,100,0.539,28.99,29.08,28.8,0.546,0.374,215.3,0.45,2.192,0,8.95,-0.0003653201,-0.0005337927,2.5E-07
"2018-11-29 00:15:00",28339,"CKVY",12.78,28.9,28.91,29.03,28.78,100.2,100.2,100.1,0.539,28.94,29.07,28.81,0.794,0.662,194.9,15.95,2.192,0,8.95,-0.0003795243,-0.0005688312,2.5E-07
"2018-11-29 00:20:00",28340,"CKVY",12.77,28.78,28.88,29.03,28.78,100.1,100.2,100.1,0.537,28.92,29.07,28.8,1.418,1.129,166.9,4.513,2.85,0,8.95,-0.0003795243,-0.0005688312,2.5E-07
"2018-11-29 00:25:00",28341,"CKVY",12.78,28.78,28.82,28.9,28.72,100.1,100.2,100.1,0.537,28.85,28.95,28.74,1.807,1.582,155.4,4.89,3.288,0,8.95,-0.0003795243,-0.0005688312,2.5E-07
"2018-11-29 00:30:00",28342,"CKVY",12.78,28.78,28.82,28.97,28.72,100.2,100.2,100.1,0.537,28.85,29,28.74,2.105,1.988,168.7,7.916,2.63,0,8.95,-0.0003125241,-0.0004184806,2.5E-07
"2018-11-29 00:35:00",28343,"CKVY",12.78,28.9,28.89,29.03,28.72,100.2,100.2,100.1,0.539,28.92,29.07,28.75,1.961,2,179.7,4.433,3.069,0,8.96,-0.0003125241,-0.0004184806,2.5E-07
"2018-11-29 00:40:00",28344,"CKVY",12.77,28.96,28.94,29.03,28.78,100.1,100.2,100.1,0.541,28.97,29.07,28.82,2.065,2.018,173,6.465,3.946,0,8.96,-0.0003125241,-0.0004184806,2.5E-07
"2018-11-29 00:45:00",28345,"CKVY",12.78,28.9,28.9,29.03,28.78,100.2,100.2,100.1,0.539,28.93,29.07,28.8,2.473,2.25,166.5,7.051,3.726,0,8.96,-0.0002899416,-0.0003745486,2.5E-07
"2018-11-29 00:50:00",28346,"CKVY",12.77,29.03,28.92,29.03,28.72,100.1,100.2,100.1,0.542,28.95,29.07,28.75,2.607,2.63,181.3,6.987,3.288,0,8.96,-0.0002899416,-0.0003745486,2.5E-07
"2018-11-29 00:55:00",28347,"CKVY",12.76,28.96,29.01,29.15,28.9,100.1,100.2,100.1,0.541,29.05,29.19,28.91,2.073,2.342,193.3,4.606,1.973,0,8.96,-0.0002899416,-0.0003745486,2.5E-07
"2018-11-29 01:00:00",28348,"CKVY",12.76,29.15,29.06,29.15,28.96,100.2,100.2,100.1,0.545,29.1,29.2,28.99,1.862,1.952,178.9,3.603,3.069,0,8.96,-0.0002819069,-0.0003595045,2.5E-07
"2018-11-29 01:05:00",28349,"CKVY",12.75,29.09,29.09,29.21,28.96,100.1,100.2,100.1,0.543,29.12,29.24,28.98,1.759,1.797,168.8,9.33,2.85,0,8.96,-0.0002819069,-0.0003595045,2.5E-07
"2018-11-29 01:10:00",28350,"CKVY",12.76,29.02,29.04,29.21,28.9,100.1,100.2,100.1,0.542,29.07,29.24,28.92,2.03,1.875,140,4.882,2.411,0,8.96,-0.0002819069,-0.0003595045,2.5E-07
"2018-11-29 01:15:00",28351,"CKVY",12.76,29.03,29.02,29.15,28.9,100.2,100.2,100.1,0.542,29.05,29.2,28.93,2.098,2.05,143.2,5.085,3.069,0,8.97,-0.0002984482,-0.0003901547,2.5E-07
"2018-11-29 01:20:00",28352,"CKVY",12.76,29.03,29.01,29.15,28.9,100.2,100.2,100.1,0.542,29.05,29.19,28.93,2.191,2.157,144.8,1.289,3.069,0,8.97,-0.0002984482,-0.0003901547,2.5E-07
"2018-11-29 01:25:00",28353,"CKVY",12.76,29.09,29.05,29.15,28.9,100.2,100.2,100.1,0.544,29.08,29.19,28.93,1.798,2.018,143.5,0.048,1.534,0,8.97,-0.0002984482,-0.0003901547,2.5E-07
"2018-11-29 01:30:00",28354,"CKVY",12.75,28.9,29.07,29.21,28.9,100.1,100.2,100.1,0.539,29.1,29.23,28.93,1.133,1.47,122.4,40.3,1.754,0,8.97,-0.000299473,-0.0003921359,2.5E-07
"2018-11-29 01:35:00",28355,"CKVY",12.75,28.9,28.94,29.15,28.84,100.2,100.2,100.1,0.539,28.98,29.17,28.86,1.117,1.074,49.14,15.76,2.85,0,8.98,-0.000299473,-0.0003921359,2.5E-07
"2018-11-29 01:40:00",28356,"CKVY",12.75,28.78,28.87,29.03,28.78,100.1,100.2,100.1,0.536,28.9,29.07,28.8,1.756,1.467,89.5,5.206,3.507,0,8.98,-0.000299473,-0.0003921359,2.5E-07
"2018-11-29 01:45:00",28357,"CKVY",12.75,28.78,28.83,28.96,28.78,100.1,100.2,100.1,0.536,28.87,28.99,28.8,2.341,2.045,107.6,3.45,2.85,0,8.98,-0.000314513,-0.000422376,2.5E-07
"2018-11-29 01:50:00",28358,"CKVY",12.74,28.78,28.84,28.96,28.72,100.2,100.2,100,0.537,28.87,28.99,28.74,2.474,2.409,106,3.465,3.288,0,8.98,-0.000314513,-0.000422376,2.5E-07
"2018-11-29 01:55:00",28359,"CKVY",12.74,28.59,28.72,28.9,28.59,100.1,100.2,100.1,0.532,28.76,28.94,28.61,2.798,2.556,116.3,2.37,4.384,0,8.98,-0.000314513,-0.000422376,2.5E-07
"2018-11-29 02:00:00",28360,"CKVY",12.74,28.59,28.56,28.65,28.41,100.2,100.2,100.1,0.533,28.59,28.7,28.44,3.096,3.02,113.1,0.922,3.946,0,8.98,-0.0002669665,-0.0003338472,2.5E-07
"2018-11-29 02:05:00",28361,"CKVY",12.73,28.16,28.4,28.65,28.1,100.2,100.2,100.1,0.523,28.43,28.69,28.13,3.208,3.143,113.6,0.831,3.507,0,8.98,-0.0002669665,-0.0003338472,2.5E-07
"2018-11-29 02:10:00",28362,"CKVY",12.73,27.36,27.75,28.16,27.29,100.1,100.2,100.1,0.506,27.78,28.21,27.32,2.87,3.091,117.9,4.694,3.069,0,8.98,-0.0002669665,-0.0003338472,2.5E-07
"2018-11-29 02:15:00",28363,"CKVY",12.73,27.23,27.26,27.42,27.17,100.1,100.2,100.1,0.503,27.29,27.46,27.18,2.55,2.676,115.6,3.537,2.63,0,8.98,-0.0002507326,-0.0003083512,2.5E-07
"2018-11-29 02:20:00",28364,"CKVY",12.73,27.54,27.38,27.6,27.17,100.1,100.2,100.1,0.51,27.41,27.63,27.19,2.154,2.436,116.8,1.486,2.85,0,8.98,-0.0002507326,-0.0003083512,2.5E-07
"2018-11-29 02:25:00",28365,"CKVY",12.73,27.54,27.51,27.6,27.35,100.1,100.2,100.1,0.51,27.54,27.65,27.39,1.302,1.725,115.6,0.034,0.877,0,8.98,-0.0002507326,-0.0003083512,2.5E-07
"2018-11-29 02:30:00",28366,"CKVY",12.72,28.1,27.78,28.1,27.48,100.1,100.2,100.1,0.522,27.81,28.14,27.5,0.811,1.042,109,5.355,1.534,0,8.98,-0.0002945051,-0.0003883873,2.5E-07
"2018-11-29 02:35:00",28367,"CKVY",12.72,28.53,28.31,28.53,27.97,100.1,100.2,100.1,0.531,28.34,28.57,28,0.242,0.462,107.4,0.083,0.438,0,8.98,-0.0002945051,-0.0003883873,2.5E-07
"2018-11-29 02:40:00",28368,"CKVY",12.72,28.16,28.35,28.65,28.09,100.1,100.2,100.1,0.523,28.38,28.68,28.11,0.474,0.317,281.2,74.5,1.534,0,8.98,-0.0002945051,-0.0003883873,2.5E-07
"2018-11-29 02:45:00",28369,"CKVY",12.71,28.28,28.21,28.34,28.03,100.2,100.2,100.1,0.526,28.24,28.37,28.07,0.262,0.369,284.5,0.028,0.438,0,8.98,-0.0003781434,-0.000570607,2.5E-07
"2018-11-29 02:50:00",28370,"CKVY",12.71,28.28,28.27,28.4,28.1,100.1,100.2,100.1,0.526,28.3,28.43,28.13,0.458,0.33,264.3,13.72,1.096,0,8.98,-0.0003781434,-0.000570607,2.5E-07
"2018-11-29 02:55:00",28371,"CKVY",12.71,28.28,28.3,28.41,28.16,100.1,100.2,100.1,0.526,28.33,28.45,28.19,0.303,0.377,281.9,39.16,1.096,0,8.98,-0.0003781434,-0.000570607,2.5E-07
"2018-11-29 03:00:00",28372,"CKVY",12.71,28.29,28.32,28.41,28.22,100.1,100.2,100.1,0.526,28.35,28.45,28.25,0.632,0.47,320.5,0.136,1.315,0,8.98,-0.0003776047,-0.0005691617,2.5E-07
"2018-11-29 03:05:00",28373,"CKVY",12.7,28.53,28.53,28.78,28.22,100.2,100.2,100.1,0.531,28.56,28.82,28.25,0.899,0.781,281.3,21.7,2.411,0,8.98,-0.0003776047,-0.0005691617,2.5E-07
"2018-11-29 03:10:00",28374,"CKVY",12.7,28.47,28.46,28.59,28.34,100.1,100.2,100.1,0.53,28.49,28.62,28.36,1.373,1.18,270.1,11.64,2.192,0,8.98,-0.0003776047,-0.0005691617,2.5E-07
"2018-11-29 03:15:00",28375,"CKVY",12.7,28.53,28.51,28.59,28.34,100.1,100.2,100.1,0.531,28.54,28.64,28.37,1.417,1.407,268.4,12.04,1.754,0,8.98,-0.0003323572,-0.0004616384,2.5E-07
"2018-11-29 03:20:00",28376,"CKVY",12.7,28.53,28.5,28.59,28.41,100.1,100.2,100.1,0.531,28.53,28.63,28.42,1.417,1.432,247.8,2.502,1.754,0,8.98,-0.0003323572,-0.0004616384,2.5E-07
"2018-11-29 03:25:00",28377,"CKVY",12.69,28.53,28.52,28.66,28.41,100.1,100.2,100.1,0.531,28.55,28.69,28.44,1.079,1.254,204.4,6.415,1.096,0,8.98,-0.0003323572,-0.0004616384,2.5E-07
"2018-11-29 03:30:00",28378,"CKVY",12.69,28.59,28.55,28.66,28.47,100.1,100.2,100.1,0.532,28.58,28.7,28.49,0.917,0.955,201.7,0.024,1.096,0,8.98,-0.0003275847,-0.0004512342,2.5E-07
"2018-11-29 03:35:00",28379,"CKVY",12.68,28.66,28.6,28.72,28.47,100.2,100.2,100.1,0.534,28.63,28.76,28.49,0.63,0.81,201.8,0.08,1.315,0,8.98,-0.0003275847,-0.0004512342,2.5E-07
"2018-11-29 03:40:00",28380,"CKVY",12.68,28.66,28.64,28.72,28.53,100.1,100.2,100.1,0.534,28.68,28.77,28.56,0.394,0.497,201.8,0.059,0,0,8.98,-0.0003275847,-0.0004512342,2.5E-07
"2018-11-29 03:45:00",28381,"CKVY",12.68,28.66,28.64,28.72,28.53,100.1,100.2,100.1,0.534,28.67,28.77,28.56,0.26,0.354,250.1,30.4,1.096,0,8.98,-0.0003687834,-0.0005444613,2.5E-07
"2018-11-29 03:50:00",28382,"CKVY",12.68,28.72,28.67,28.78,28.53,100.2,100.2,100.1,0.535,28.7,28.83,28.56,0.266,0.167,238.6,34.25,2.192,0,8.98,-0.0003687834,-0.0005444613,2.5E-07
"2018-11-29 03:55:00",28383,"CKVY",12.67,28.78,28.76,28.78,28.66,100.1,100.2,100.1,0.537,28.79,28.83,28.68,0.599,0.448,171.5,9.13,1.534,0,8.98,-0.0003687834,-0.0005444613,2.5E-07
"2018-11-29 04:00:00",28384,"CKVY",12.65,28.84,28.78,28.9,28.66,100.2,100.2,100.1,0.538,28.82,28.94,28.68,0.979,0.828,168.9,5.843,2.411,0,8.98,-0.0003749296,-0.0005588265,2.5E-07
"2018-11-29 04:05:00",28385,"CKVY",12.66,29.03,28.91,29.03,28.72,100.2,100.2,100,0.542,28.94,29.08,28.72,1.039,1.026,159.6,16.24,2.192,0,8.98,-0.0003749296,-0.0005588265,2.5E-07
"2018-11-29 04:10:00",28386,"CKVY",12.65,28.91,29.01,29.09,28.91,100.1,100.2,100.1,0.539,29.05,29.14,28.93,1.317,1.162,163.3,9.03,2.411,0,8.98,-0.0003749296,-0.0005588265,2.5E-07
"2018-11-29 04:15:00",28387,"CKVY",12.65,28.91,28.97,29.09,28.78,100.2,100.2,100.1,0.54,29,29.13,28.82,1.451,1.341,141.9,8.76,2.411,0,8.98,-0.0003332529,-0.0004609832,2.5E-07
"2018-11-29 04:20:00",28388,"CKVY",12.64,28.9,28.9,29.03,28.78,100.1,100.2,100.1,0.539,28.93,29.07,28.8,1.962,1.762,132.4,3.034,2.85,0,8.98,-0.0003332529,-0.0004609832,2.5E-07
"2018-11-29 04:25:00",28389,"CKVY",12.64,28.84,28.88,28.97,28.78,100.1,100.2,100.1,0.538,28.91,29.01,28.79,2.094,2.04,103.8,9.71,2.85,0,8.98,-0.0003332529,-0.0004609832,2.5E-07
"2018-11-29 04:30:00",28390,"CKVY",12.64,28.84,28.87,28.97,28.72,100.1,100.2,100.1,0.538,28.9,29.01,28.74,2.277,2.15,116.1,10.1,3.288,0,8.98,-0.0002940671,-0.0003824052,2.5E-07
"2018-11-29 04:35:00",28391,"CKVY",12.63,28.91,28.85,28.97,28.72,100.2,100.2,100.1,0.54,28.88,29,28.75,2.665,2.444,129.1,3.427,4.165,0,8.98,-0.0002940671,-0.0003824052,2.5E-07
"2018-11-29 04:40:00",28392,"CKVY",12.64,28.78,28.85,28.97,28.72,100.2,100.2,100.1,0.537,28.88,29,28.75,2.821,2.772,117.5,8.98,3.946,0,8.98,-0.0002940671,-0.0003824052,2.5E-07
"2018-11-29 04:45:00",28393,"CKVY",12.63,28.78,28.83,28.91,28.72,100.1,100.2,100.1,0.537,28.86,28.95,28.75,3.183,3.007,101.5,5.879,4.384,0,8.98,-0.0002655194,-0.000330868,2.5E-07
"2018-11-29 04:50:00",28394,"CKVY",12.61,28.84,28.8,28.9,28.72,100.1,100.2,100,0.538,28.83,28.95,28.74,3.362,3.3,118.3,7.63,4.822,0,8.98,-0.0002655194,-0.000330868,2.5E-07
"2018-11-29 04:55:00",28395,"CKVY",12.63,28.78,28.77,28.91,28.66,100.1,100.2,100.1,0.536,28.81,28.94,28.67,3.538,3.441,131.1,4.634,3.946,0,8.98,-0.0002655194,-0.000330868,2.5E-07
"2018-11-29 05:00:00",28396,"CKVY",12.61,28.78,28.79,28.9,28.66,100.1,100.2,100.1,0.536,28.82,28.95,28.68,3.279,3.474,136.4,8.62,3.726,0,8.98,-0.0002448676,-0.0002962969,2.5E-07
"2018-11-29 05:05:00",28397,"CKVY",12.61,28.78,28.76,28.84,28.59,100.2,100.2,100.1,0.537,28.79,28.89,28.63,2.813,3.032,150,4.648,3.069,0,8.98,-0.0002448676,-0.0002962969,2.5E-07
"2018-11-29 05:10:00",28398,"CKVY",12.61,28.72,28.74,28.84,28.59,100.1,100.2,100.1,0.535,28.78,28.87,28.63,2.5,2.62,164.2,5.745,3.288,0,8.98,-0.0002448676,-0.0002962969,2.5E-07
"2018-11-29 05:15:00",28399,"CKVY",12.61,28.78,28.76,28.84,28.66,100.1,100.2,100.1,0.536,28.79,28.88,28.68,2.592,2.502,170,2.196,3.946,0,8.98,-0.0002654834,-0.000331087,2.5E-07
"2018-11-29 05:20:00",28400,"CKVY",12.6,28.72,28.73,28.84,28.59,100.1,100.2,100.1,0.535,28.77,28.88,28.62,2.716,2.661,165.7,3.943,3.726,0,8.98,-0.0002654834,-0.000331087,2.5E-07
"2018-11-29 05:25:00",28401,"CKVY",12.6,28.53,28.64,28.78,28.53,100.1,100.2,100.1,0.531,28.67,28.82,28.55,2.971,2.857,154.2,4.914,4.165,0,8.98,-0.0002654834,-0.000331087,2.5E-07
"2018-11-29 05:30:00",28402,"CKVY",12.6,28.53,28.53,28.66,28.35,100.1,100.2,100.1,0.531,28.56,28.7,28.38,3.12,3.07,146,5.022,4.384,0,8.98,-0.000259766,-0.0003216266,2.5E-07
"2018-11-29 05:35:00",28403,"CKVY",12.6,28.41,28.42,28.53,28.29,100.1,100.2,100.1,0.529,28.45,28.58,28.31,2.944,3.063,148.6,6.287,4.165,0,8.98,-0.000259766,-0.0003216266,2.5E-07
"2018-11-29 05:40:00",28404,"CKVY",12.59,28.41,28.41,28.53,28.29,100.2,100.2,100.1,0.529,28.44,28.57,28.31,2.568,2.749,149.9,5.877,2.85,0,8.98,-0.000259766,-0.0003216266,2.5E-07
"2018-11-29 05:45:00",28405,"CKVY",12.59,28.35,28.39,28.53,28.28,100.1,100.2,100.1,0.527,28.43,28.57,28.31,2.042,2.282,149.5,4.601,2.411,0,8.98,-0.0002636304,-0.0003288444,2.5E-07
"2018-11-29 05:50:00",28406,"CKVY",12.59,28.41,28.41,28.53,28.22,100.1,100.2,100.1,0.528,28.44,28.58,28.24,2.023,1.969,126.1,6.756,3.069,0,8.98,-0.0002636304,-0.0003288444,2.5E-07
"2018-11-29 05:55:00",28407,"CKVY",12.59,28.35,28.4,28.53,28.28,100.1,100.2,100.1,0.527,28.43,28.58,28.3,2.235,2.142,106.2,10.17,3.069,0,8.98,-0.0002636304,-0.0003288444,2.5E-07
"2018-11-29 06:00:00",28408,"CKVY",12.58,28.35,28.29,28.41,28.16,100.1,100.2,100.1,0.527,28.32,28.45,28.18,2.268,2.252,78.99,7.662,2.411,0,8.98,-0.0002843465,-0.0003661488,2.5E-07
"2018-11-29 06:05:00",28409,"CKVY",12.58,28.35,28.31,28.47,28.16,100.1,100.2,100.1,0.527,28.35,28.5,28.19,2.247,2.257,85.4,9.79,3.507,0,8.98,-0.0002843465,-0.0003661488,2.5E-07
"2018-11-29 06:10:00",28410,"CKVY",12.57,28.1,28.18,28.41,27.98,100.2,100.2,100.1,0.522,28.21,28.45,28.01,2.427,2.368,102.6,4.197,4.384,0,8.98,-0.0002843465,-0.0003661488,2.5E-07
"2018-11-29 06:15:00",28411,"CKVY",12.56,27.48,27.88,28.16,27.42,100.1,100.2,100.1,0.509,27.91,28.2,27.44,2.417,2.449,116.9,8.28,2.411,0,8.98,-0.0002736308,-0.000347326,2.5E-07
"2018-11-29 06:20:00",28412,"CKVY",12.57,26.37,26.96,27.48,26.37,100.1,100.2,100.1,0.486,26.99,27.51,26.4,2.101,2.288,141.7,15.02,1.973,0,8.98,-0.0002736308,-0.000347326,2.5E-07
"2018-11-29 06:25:00",28413,"CKVY",12.57,26.25,26.25,26.43,26.12,100.2,100.2,100.1,0.484,26.28,26.47,26.14,1.654,1.864,142.4,3.817,2.192,0,8.98,-0.0002736308,-0.000347326,2.5E-07
"2018-11-29 06:30:00",28414,"CKVY",12.56,26.56,26.06,26.56,25.81,100.1,100.2,100.1,0.49,26.09,26.59,25.83,1.441,1.46,151,13.84,2.63,0,8.98,-0.0002802424,-0.0003653083,2.5E-07
"2018-11-29 06:35:00",28415,"CKVY",12.57,25.2,26.16,26.68,25.2,100.1,100.2,100,0.463,26.19,26.73,25.22,1.953,1.683,138.1,1.875,3.288,0,8.97,-0.0002802424,-0.0003653083,2.5E-07
"2018-11-29 06:40:00",28416,"CKVY",12.56,24.7,24.48,25.26,23.96,100.1,100.2,100.1,0.453,24.51,25.29,24,2.376,2.113,161,23.15,3.726,0,8.97,-0.0002802424,-0.0003653083,2.5E-07
"2018-11-29 06:45:00",28417,"CKVY",12.56,25.51,25.21,25.57,24.7,100.1,100.2,100.1,0.469,25.24,25.6,24.72,2.903,2.719,181.9,6.814,3.726,0,8.97,-0.0002599877,-0.0003317046,2.5E-07
"2018-11-29 06:50:00",28418,"CKVY",12.56,25.69,25.56,25.75,25.38,100.1,100.2,100.1,0.472,25.59,25.79,25.4,2.515,2.748,176.2,10.11,2.63,0,8.97,-0.0002599877,-0.0003317046,2.5E-07
"2018-11-29 06:55:00",28419,"CKVY",12.56,25.57,25.67,25.81,25.57,100.1,100.2,100.1,0.47,25.7,25.85,25.58,1.541,2.06,173.3,22.87,0.658,0,8.97,-0.0002599877,-0.0003317046,2.5E-07
"2018-11-29 07:00:00",28420,"CKVY",12.56,25.69,25.65,25.81,25.44,100.1,100.2,100.1,0.472,25.68,25.84,25.46,1.103,1.304,284.6,15.52,2.192,0,8.97,-0.000267373,-0.0003441375,2.5E-07
"2018-11-29 07:05:00",28421,"CKVY",12.55,25.94,25.71,26.06,25.51,100.1,100.2,100,0.477,25.74,26.09,25.53,1.13,1.101,264.9,27.85,2.85,0,8.97,-0.000267373,-0.0003441375,2.5E-07
"2018-11-29 07:10:00",28422,"CKVY",12.55,25.57,25.81,26,25.57,100.1,100.2,100.1,0.47,25.84,26.04,25.59,1.199,1.166,234,0.323,1.315,0.005534262,8.97,-0.000267373,-0.0003441375,2.5E-07
"2018-11-29 07:15:00",28423,"CKVY",12.55,25.38,25.46,25.69,25.2,100.1,100.2,100.1,0.466,25.49,25.74,25.22,0.701,0.959,234.1,0.079,0,0.08186654,8.97,-0.0003057755,-0.0004246444,2.5E-07
"2018-11-29 07:20:00",28424,"CKVY",12.54,25.2,25.15,25.32,24.95,100.2,100.2,100.1,0.463,25.18,25.37,24.97,0.234,0.437,295.3,45.69,1.315,0.2621059,8.97,-0.0003057755,-0.0004246444,2.5E-07
"2018-11-29 07:25:00",28425,"CKVY",12.55,25.81,25.62,25.94,25.2,100.1,100.2,100.1,0.475,25.65,25.97,25.22,0.86,0.477,321.2,13.2,3.726,0.6092932,8.98,-0.0003057755,-0.0004246444,2.5E-07
"2018-11-29 07:30:00",28426,"CKVY",12.54,25.88,25.88,26,25.69,100.1,100.2,100.1,0.476,25.91,26.02,25.72,1.596,1.261,322.4,12.97,3.288,1.159793,8.98,-0.0002602205,-0.0003751982,0.002120345
"2018-11-29 07:35:00",28427,"CKVY",12.54,25.94,25.97,26.19,25.69,100.1,100.2,100,0.477,26,26.22,25.71,2.118,1.88,289.8,18.55,4.384,1.975417,8.98,-0.0002602205,-0.0003751982,0.002120345
"2018-11-29 07:40:00",28428,"CKVY",12.55,26.13,26.04,26.19,25.88,100.1,100.2,100,0.481,26.07,26.23,25.9,1.885,2.097,289.6,4.675,2.63,3.124849,8.98,-0.0002602205,-0.0003751982,0.002120345
"2018-11-29 07:45:00",28429,"CKVY",12.55,26.19,26.17,26.32,26,100.1,100.2,100.1,0.482,26.2,26.36,26.02,1.491,1.666,264.6,14.76,1.534,4.635593,8.98,-5.689031E-05,-7.478393E-05,0.008763705
"2018-11-29 07:50:00",28430,"CKVY",12.54,26.44,26.35,26.56,26.13,100.2,100.2,100,0.488,26.38,26.6,26.14,1.201,1.342,220.2,12.25,1.315,6.854423,8.98,-5.689031E-05,-7.478393E-05,0.008763705
"2018-11-29 07:55:00",28431,"CKVY",12.54,26.69,26.59,26.81,26.38,100.1,100.2,100.1,0.492,26.62,26.85,26.4,0.842,1.006,208.2,21.94,1.096,8.885018,8.98,-5.689031E-05,-7.478393E-05,0.008763705
"2018-11-29 08:00:00",28432,"CKVY",12.54,27,26.85,27.06,26.63,100.1,100.2,100.1,0.499,26.88,27.09,26.65,0.518,0.666,188.4,0.109,0.438,11.53206,8.98,-0.003013388,-0.003212371,0.02077292
"2018-11-29 08:05:00",28433,"CKVY",12.54,27.06,27.06,27.18,26.81,100.1,100.2,100,0.5,27.09,27.22,26.83,0.219,0.341,173.9,29.9,1.315,16.68651,8.98,-0.003013388,-0.003212371,0.02077292
"2018-11-29 08:10:00",28434,"CKVY",12.54,27,27.03,27.18,26.87,100.2,100.2,100,0.499,27.06,27.22,26.9,0.461,0.322,143.3,4.886,1.534,21.60674,8.98,-0.003013388,-0.003212371,0.02077292
"2018-11-29 08:15:00",28435,"CKVY",12.54,27.12,27.03,27.18,26.87,100.1,100.2,100.1,0.501,27.06,27.22,26.9,0.607,0.573,145.5,0.056,1.096,25.80672,8.98,-0.001148362,-0.001225642,0.04402605
"2018-11-29 08:20:00",28436,"CKVY",12.55,27.62,27.33,27.62,27,100.2,100.2,100,0.512,27.36,27.66,27.03,0.542,0.601,145.5,0.101,0,30.30116,8.98,-0.001148362,-0.001225642,0.04402605
"2018-11-29 08:25:00",28437,"CKVY",12.55,27.86,27.67,27.93,27.43,100.2,100.2,100.1,0.517,27.7,27.96,27.45,0.163,0.348,145.5,0.071,0,37.92255,8.98,-0.001148362,-0.001225642,0.04402605
"2018-11-29 08:30:00",28438,"CKVY",12.57,28.11,28.05,28.17,27.87,100.1,100.2,100.1,0.522,28.08,28.21,27.88,0,0.047,145.5,0.058,0,50.29596,8.98,0.0002618794,0.0002778179,0.07534996
"2018-11-29 08:35:00",28439,"CKVY",12.58,27.8,27.95,28.17,27.74,100.1,100.2,100.1,0.515,27.98,28.21,27.76,0.248,0.087,271.9,0.085,1.534,65.20564,8.98,0.0002618794,0.0002778179,0.07534996
"2018-11-29 08:40:00",28440,"CKVY",12.59,27.98,27.88,28.05,27.68,100.1,100.2,100.1,0.519,27.91,28.09,27.71,0.314,0.304,247.2,8.16,1.096,77.0502,8.99,0.0002618794,0.0002778179,0.07534996
"2018-11-29 08:45:00",28441,"CKVY",12.59,28.23,28.12,28.29,27.92,100.1,100.2,100.1,0.525,28.15,28.32,27.96,0.314,0.314,302.2,23.86,0,80.96192,8.99,0.002978857,0.00317518,0.108857
"2018-11-29 08:50:00",28442,"CKVY",12.6,28.29,28.3,28.42,28.11,100.1,100.2,100.1,0.526,28.33,28.46,28.13,0.101,0.229,311.7,1.804,1.096,79.17108,8.99,0.002978857,0.00317518,0.108857
"2018-11-29 08:55:00",28443,"CKVY",12.59,28.17,28.2,28.42,28.04,100.1,100.2,100.1,0.523,28.23,28.45,28.07,0.671,0.311,234.9,65.54,3.726,77.71805,8.99,0.002978857,0.00317518,0.108857
"2018-11-29 09:00:00",28444,"CKVY",12.6,28.17,28.29,28.47,28.1,100.1,100.2,100.1,0.523,28.32,28.51,28.13,0.972,0.85,217.7,41.53,2.411,77.48767,8.99,0.005019916,0.005348433,0.1427547
"2018-11-29 09:05:00",28445,"CKVY",12.6,28.29,28.2,28.35,28.04,100.1,100.2,100.1,0.526,28.23,28.38,28.06,1.314,1.124,222.8,23.69,1.754,77.93621,8.99,0.005019916,0.005348433,0.1427547
"2018-11-29 09:10:00",28446,"CKVY",12.61,28.47,28.37,28.54,28.17,100.2,100.2,100.1,0.53,28.4,28.58,28.2,1.012,1.228,197.7,0.108,1.534,77.38506,8.99,0.005019916,0.005348433,0.1427547
"2018-11-29 09:15:00",28447,"CKVY",12.63,28.35,28.46,28.6,28.29,100.1,100.2,100.1,0.527,28.49,28.64,28.3,1.211,1.047,203,8.81,2.411,75.838,8.99,0.005907748,0.006285317,0.1760967
"2018-11-29 09:20:00",28448,"CKVY",12.74,28.54,28.3,28.54,28.16,100.2,100.2,100.1,0.532,28.33,28.58,28.18,1.719,1.473,210.7,4.021,3.726,79.1465,8.99,0.005907748,0.006285317,0.1760967
"2018-11-29 09:25:00",28449,"CKVY",12.92,28.91,28.72,28.91,28.41,100.1,100.2,100.1,0.539,28.75,28.95,28.44,2.363,2.029,203.3,4.521,3.726,103.1264,8.99,0.005907748,0.006285317,0.1760967
"2018-11-29 09:30:00",28450,"CKVY",13.25,29.03,28.87,29.15,28.66,100.2,100.2,100.1,0.542,28.9,29.19,28.69,2.726,2.593,209.2,4.004,3.288,140.1269,8.99,0.01025054,0.01089109,0.2081387
"2018-11-29 09:35:00",28451,"CKVY",13.97,30.27,29.94,30.45,28.97,98.5,100.2,98.5,0.561,29.92,30.42,28.98,2.255,2.503,127.9,73.11,2.63,190.5046,8.99,0.01025054,0.01089109,0.2081387
"2018-11-29 09:40:00",28452,"CKVY",13.83,29.77,30.21,30.52,29.77,95.1,98.5,95,0.53,29.39,30.05,28.51,2.05,2.137,72.38,11.57,3.507,233.5561,8.99,0.01025054,0.01089109,0.2081387
"2018-11-29 09:45:00",28453,"CKVY",13.78,31.75,30.8,31.88,29.65,95.8,97.5,95.1,0.579,29.95,31.07,28.45,1.306,1.673,76.61,5.74,1.534,261.7086,8.99,0.01773116,0.01898414,0.2381665
"2018-11-29 09:50:00",28454,"CKVY",13.76,31.13,31.3,31.81,31.01,90.4,95.7,89.6,0.533,28.97,30.72,28.38,1.418,1.364,44.05,10.25,2.192,276.0224,8.99,0.01773116,0.01898414,0.2381665
"2018-11-29 09:55:00",28455,"CKVY",13.74,30.39,31.08,31.44,30.39,91.2,91.2,89.5,0.522,28.56,28.97,28.02,1.51,1.43,62.78,6.893,3.726,289.9993,8.99,0.01773116,0.01898414,0.2381665
"2018-11-29 10:00:00",28456,"CKVY",13.72,30.39,30.31,30.57,30.08,93.4,93.7,91.2,0.534,28.56,28.91,28.03,2.299,1.92,51.99,7.937,3.507,313.596,8.99,0.02412614,0.02606294,0.2670378
"2018-11-29 10:05:00",28457,"CKVY",13.71,31.31,30.91,31.31,30.26,90.4,93.5,90.2,0.537,28.81,29.1,28.53,2.362,2.336,51.1,9.4,3.069,331.57,8.99,0.02412614,0.02606294,0.2670378
"2018-11-29 10:10:00",28458,"CKVY",13.7,33.72,32.59,33.85,31.19,81.2,90.4,81.2,0.532,29.34,30.16,28.55,1.791,2.144,89.6,33.52,2.411,354.5051,9,0.02412614,0.02606294,0.2670378
"2018-11-29 10:15:00",28459,"CKVY",13.7,32.48,33.34,33.79,32.48,79.3,82.8,78.89,0.494,28.28,28.79,26.73,1.471,1.589,78.5,36.94,2.85,379.9035,9,0.03242995,0.03527392,0.2931732
"2018-11-29 10:20:00",28460,"CKVY",13.7,29.88,30.93,32.48,29.76,90.6,90.8,79.3,0.508,27.33,27.92,26.68,2.22,1.835,106,6.884,5.042,412.0909,9,0.03242995,0.03527392,0.2931732
"2018-11-29 10:25:00",28461,"CKVY",13.7,28.58,29.21,29.94,28.58,94.7,94.7,90.2,0.503,27.24,27.49,26.97,3.219,2.723,92.6,3.304,4.822,391.9104,9,0.03242995,0.03527392,0.2931732
"2018-11-29 10:30:00",28462,"CKVY",13.68,28.76,28.69,28.89,28.51,95.6,96.2,94.7,0.512,27.6,27.9,27.22,3.711,3.469,90,4.87,3.946,334.4896,9,0.02278664,0.02483529,0.3175919
"2018-11-29 10:35:00",28463,"CKVY",13.68,29.38,29.05,29.5,28.64,96,97.6,95.6,0.527,28.18,28.76,27.58,3.327,3.603,80.8,8.32,4.165,291.1951,9,0.02278664,0.02483529,0.3175919
"2018-11-29 10:40:00",28464,"CKVY",13.68,28.63,29.02,29.63,28.32,95.9,96.2,91.2,0.511,27.5,28.67,26.32,3.023,3.07,109.1,17.45,4.384,274.8702,9,0.02278664,0.02483529,0.3175919
"2018-11-29 10:45:00",28465,"CKVY",13.67,28.63,28.73,28.94,28.5,94.9,96.8,94.9,0.506,27.82,28.01,27.24,3.032,3.053,119.7,3.321,3.726,283.8029,8.99,0.02105229,0.02271052,0.338445
"2018-11-29 10:50:00",28466,"CKVY",13.68,28.44,28.22,28.5,27.76,93.8,95.2,93.6,0.496,26.78,27.31,26.3,3.277,3.066,115.9,5.682,4.384,304.0942,8.99,0.02105229,0.02271052,0.338445
"2018-11-29 10:55:00",28467,"CKVY",13.68,28.75,28.55,28.87,28.38,94.5,94.9,93.6,0.506,27.14,27.5,26.78,3.624,3.553,110.5,2.369,4.603,362.2493,8.99,0.02105229,0.02271052,0.338445
"2018-11-29 11:00:00",28468,"CKVY",13.69,29.3,29.02,29.37,28.75,94.6,94.7,93.6,0.518,27.57,28.02,27.26,3.931,3.758,117.1,3.721,4.822,431.9459,8.99,0.03280078,0.03530474,0.3570766
"2018-11-29 11:05:00",28469,"CKVY",13.7,29.55,29.35,29.55,29.12,94.2,94.9,94.1,0.521,27.95,28.22,27.64,4.369,4.108,115.6,3.433,6.576,455.0032,8.99,0.03280078,0.03530474,0.3570766
"2018-11-29 11:10:00",28470,"CKVY",13.7,28.87,29.29,29.55,28.75,96.3,96.3,94.1,0.518,28.11,28.32,27.8,4.624,4.519,116,5.447,6.357,438.1266,8.99,0.03280078,0.03530474,0.3570766
"2018-11-29 11:15:00",28471,"CKVY",13.71,28.93,28.95,29.24,28.75,95.7,96.9,95.3,0.516,28.01,28.33,27.74,4.711,4.671,125,6.334,5.699,376.7907,8.99,0.0250875,0.02709691,0.3719356
"2018-11-29 11:20:00",28472,"CKVY",13.72,29.68,29.29,29.68,28.81,94.7,97.4,94.7,0.526,28.4,28.85,27.74,4.545,4.68,136.6,13.24,6.576,342.8579,8.99,0.0250875,0.02709691,0.3719356
"2018-11-29 11:25:00",28473,"CKVY",13.73,29.98,30.13,30.48,29.68,93.1,94.7,92.6,0.524,28.49,28.99,28.05,5.199,4.805,160.3,6.046,8.33,312.7092,8.99,0.0250875,0.02709691,0.3719356
"2018-11-29 11:30:00",28474,"CKVY",13.74,30.23,30.06,30.36,29.74,92.9,94,92.9,0.528,28.41,28.61,28.05,5.877,5.592,164.9,6.685,7.891,315.2951,8.99,0.02234897,0.02434391,0.3839945
"2018-11-29 11:35:00",28475,"CKVY",13.74,30.48,30.22,30.6,29.86,92.3,93.3,92.3,0.53,28.39,28.79,28.01,6.066,6.058,158.7,5.878,7.014,314.9276,8.99,0.02234897,0.02434391,0.3839945
"2018-11-29 11:40:00",28476,"CKVY",13.75,30.04,30.18,30.54,29.86,93.3,93.3,91.6,0.526,28.18,28.54,27.94,5.178,5.742,156.5,12.28,6.357,319.1433,8.99,0.02234897,0.02434391,0.3839945
"2018-11-29 11:45:00",28477,"CKVY",13.75,30.66,30.34,30.79,29.86,92.7,94.2,92.7,0.536,28.69,29.12,28.07,4.048,4.612,176.5,31.93,5.699,332.434,8.99,0.02416511,0.02652302,0.3931884
"2018-11-29 11:50:00",28478,"CKVY",13.77,29.61,29.81,30.6,29.3,96.6,96.6,92.4,0.536,28.49,28.82,28.19,3.645,3.753,199.9,14.22,6.138,310.9328,8.99,0.02416511,0.02652302,0.3931884
"2018-11-29 11:55:00",28479,"CKVY",13.78,29.6,29.99,30.35,29.6,95.3,96.9,94.8,0.528,28.92,29.54,28.35,3.584,3.551,182.5,12.34,5.699,299.4016,8.99,0.02416511,0.02652302,0.3931884
"2018-11-29 12:00:00",28480,"CKVY",13.79,29.73,29.61,29.85,29.42,96.3,96.4,95.4,0.536,28.58,28.8,28.38,3.56,3.537,176.4,10.57,5.918,269.4358,8.99,0.01994291,0.02158275,0.3990732
"2018-11-29 12:05:00",28481,"CKVY",13.8,30.35,29.89,30.35,29.54,95.6,96.4,95.6,0.546,28.88,29.38,28.61,2.59,3.13,149.9,34.13,2.192,251.1471,8.99,0.01994291,0.02158275,0.3990732
"2018-11-29 12:10:00",28482,"CKVY",13.8,30.03,30.32,30.59,29.91,94.5,95.5,92.8,0.533,28.8,29.22,28.24,1.923,2.145,138,22.99,3.946,229.5705,8.99,0.01994291,0.02158275,0.3990732
"2018-11-29 12:15:00",28483,"CKVY",13.81,29.85,29.84,30.1,29.6,95.5,95.7,94.5,0.535,28.63,28.84,28.36,1.59,1.8,163.3,11.49,4.384,217.6401,8.99,0.01832182,0.01979253,0.4018392
"2018-11-29 12:20:00",28484,"CKVY",13.82,30.1,29.79,30.16,29.48,95,96.1,95,0.537,28.7,29.06,28.34,1.759,1.642,170.8,16.28,3.288,204.1069,8.99,0.01832182,0.01979253,0.4018392
"2018-11-29 12:25:00",28485,"CKVY",13.82,29.48,29.89,30.22,29.48,95.3,95.3,94.1,0.525,28.55,28.94,28.25,1.89,1.87,127.2,12.02,3.946,217.7956,8.99,0.01832182,0.01979253,0.4018392
"2018-11-29 12:30:00",28486,"CKVY",13.82,29.79,29.5,29.85,29.29,97.2,97.2,95.2,0.543,28.62,29.15,28.25,2.014,1.927,129.6,10.77,3.726,239.5702,8.99,0.02215976,0.02379305,0.4015508
"2018-11-29 12:35:00",28487,"CKVY",13.82,29.85,30.06,30.53,29.73,95.3,97.2,94.6,0.533,29.03,29.46,28.5,2.329,2.145,125.3,19.09,3.507,281.7953,8.99,0.02215976,0.02379305,0.4015508
"2018-11-29 12:40:00",28488,"CKVY",13.83,29.91,29.68,29.97,29.35,97.3,97.6,95.1,0.546,28.69,29.36,28.4,2.364,2.408,132.7,19.69,3.946,273.7929,8.99,0.02215976,0.02379305,0.4015508
"2018-11-29 12:45:00",28489,"CKVY",13.84,29.6,29.68,29.97,29.35,97.9,97.9,96.3,0.543,28.93,29.29,28.6,2.301,2.294,133.5,19.96,3.069,250.2514,8.99,0.01947635,0.02093192,0.3978011
"2018-11-29 12:50:00",28490,"CKVY",13.84,30.22,29.87,30.28,29.54,96.5,98,96.4,0.548,29.22,29.45,29.02,2.055,2.191,145.5,20.25,2.192,210.2146,8.99,0.01947635,0.02093192,0.3978011
"2018-11-29 12:55:00",28491,"CKVY",13.84,30.16,30.16,30.34,29.97,95,96.4,94.9,0.538,29.01,29.34,28.69,1.907,1.932,158.8,16.28,3.288,197.9298,8.99,0.01947635,0.02093192,0.3978011
"2018-11-29 13:00:00",28492,"CKVY",13.85,29.6,29.91,30.22,29.54,96.3,96.3,94.6,0.534,28.73,28.96,28.49,1.867,1.896,186.3,21.05,2.85,183.5107,8.99,0.0161778,0.01742336,0.3909607
"2018-11-29 13:05:00",28493,"CKVY",13.85,29.11,29.27,29.66,28.98,99.5,99.6,96.3,0.54,28.81,29.1,28.56,2.216,2.042,220.6,9.58,3.946,174.86,8.99,0.0161778,0.01742336,0.3909607
"2018-11-29 13:10:00",28494,"CKVY",13.86,28.8,28.9,29.11,28.74,100.1,100.2,99.6,0.537,28.91,29.08,28.77,2.723,2.497,216.8,6.777,4.603,160.4292,8.99,0.0161778,0.01742336,0.3909607
"2018-11-29 13:15:00",28495,"CKVY",13.85,29.11,28.94,29.11,28.74,100.1,100.2,100.1,0.544,28.97,29.15,28.76,2.943,2.822,214.6,8.48,3.946,165.4934,8.99,0.01476933,0.01573142,0.3810942
"2018-11-29 13:20:00",28496,"CKVY",13.86,28.98,29.07,29.35,28.86,100.1,100.2,100.1,0.541,29.1,29.39,28.88,3.205,3.062,217.1,8.32,4.822,183.9801,8.99,0.01476933,0.01573142,0.3810942
"2018-11-29 13:25:00",28497,"CKVY",13.87,28.98,29.03,29.23,28.86,100.1,100.2,100.1,0.541,29.06,29.26,28.88,3.146,3.163,220.4,11.27,4.165,204.7275,8.99,0.01476933,0.01573142,0.3810942
"2018-11-29 13:30:00",28498,"CKVY",13.87,28.98,28.93,29.11,28.74,100.1,100.2,100.1,0.541,28.96,29.14,28.77,3.334,3.28,213.9,6.289,4.822,214.5065,8.98,0.01658548,0.01759572,0.3680026
"2018-11-29 13:35:00",28499,"CKVY",13.88,28.92,28.96,29.11,28.8,100.2,100.2,100.1,0.54,28.99,29.15,28.82,3.172,3.291,192,12.48,3.946,210.0356,8.98,0.01658548,0.01759572,0.3680026
"2018-11-29 13:40:00",28500,"CKVY",13.88,28.98,28.93,29.11,28.8,100.1,100.2,100.1,0.541,28.96,29.15,28.83,2.767,3.005,194.8,15.56,3.288,192.6206,8.98,0.01658548,0.01759572,0.3680026
"2018-11-29 13:45:00",28501,"CKVY",13.88,29.23,29.08,29.29,28.86,100.1,100.2,100.1,0.547,29.11,29.32,28.89,2.552,2.651,166.7,8.57,3.507,178.7451,8.98,0.01390848,0.01475785,0.3520021
"2018-11-29 13:50:00",28502,"CKVY",13.89,28.49,28.82,29.29,28.43,100.1,100.2,100.1,0.53,28.85,29.32,28.45,2.59,2.558,136.2,6.02,3.726,170.385,8.98,0.01390848,0.01475785,0.3520021
"2018-11-29 13:55:00",28503,"CKVY",13.89,28.74,28.58,28.86,28.37,100.1,100.2,100.1,0.536,28.61,28.89,28.39,2.891,2.693,153.7,6.331,3.946,166.7796,8.98,0.01390848,0.01475785,0.3520021
"2018-11-29 14:00:00",28504,"CKVY",13.89,28.74,28.75,28.86,28.61,100.1,100.2,100.1,0.536,28.78,28.9,28.64,3.441,3.14,161.8,2.78,5.042,162.4399,8.98,0.0127234,0.01350342,0.3332329
"2018-11-29 14:05:00",28505,"CKVY",13.9,28.8,28.73,28.86,28.61,100.1,100.2,100.1,0.537,28.76,28.89,28.64,3.568,3.564,154.1,5.218,5.261,155.7554,8.98,0.0127234,0.01350342,0.3332329
"2018-11-29 14:10:00",28506,"CKVY",13.9,28.98,28.79,28.98,28.61,100.1,100.2,100.1,0.541,28.82,29.02,28.64,3.781,3.664,149,6.397,4.822,154.0325,8.98,0.0127234,0.01350342,0.3332329
"2018-11-29 14:15:00",28507,"CKVY",13.9,29.35,29.08,29.35,28.86,100.1,100.2,100.1,0.549,29.11,29.39,28.87,3.49,3.688,159.5,5.06,4.603,160.3915,8.98,0.01238887,0.01313169,0.311469
"2018-11-29 14:20:00",28508,"CKVY",13.9,29.42,29.34,29.48,29.17,100,100.2,99.9,0.55,29.37,29.51,29.19,3.294,3.339,150,5.725,3.507,177.8703,8.98,0.01238887,0.01313169,0.311469
"2018-11-29 14:25:00",28509,"CKVY",13.9,30.16,29.72,30.22,29.29,98.7,100,98.7,0.559,29.6,29.95,29.26,2.538,3.001,145.3,3.077,2.411,198.8005,8.98,0.01238887,0.01313169,0.311469
"2018-11-29 14:30:00",28510,"CKVY",13.91,30.35,30.39,30.59,30.16,96.1,98.7,96.1,0.549,29.73,29.94,29.31,1.427,1.922,142.8,0.101,0.877,206.7209,8.98,0.01483508,0.01583267,0.2868476
"2018-11-29 14:35:00",28511,"CKVY",13.92,29.98,30.19,30.41,29.92,96.1,96.3,95.6,0.541,29.18,29.47,28.87,1.061,1.161,150.1,7.411,3.288,190.6376,8.98,0.01483508,0.01583267,0.2868476
"2018-11-29 14:40:00",28512,"CKVY",13.91,30.29,30.14,30.35,29.92,95.3,96.2,95.1,0.543,29,29.21,28.75,1.711,1.303,171.5,8.64,4.822,161.7131,8.98,0.01483508,0.01583267,0.2868476
"2018-11-29 14:45:00",28513,"CKVY",13.92,30.11,30.2,30.35,29.92,95.4,95.4,94.6,0.54,28.92,29.16,28.72,2.974,2.357,159.4,11.1,5.042,140.256,8.98,0.01137085,0.01230705,0.2603607
"2018-11-29 14:50:00",28514,"CKVY",13.92,29.74,29.93,30.11,29.61,96.6,96.6,95.4,0.538,28.89,29.11,28.64,3.477,3.251,152.1,9.05,4.603,135.2358,8.98,0.01137085,0.01230705,0.2603607
"2018-11-29 14:55:00",28515,"CKVY",13.92,29.49,29.6,29.8,29.43,98.5,98.6,96.6,0.544,29.05,29.31,28.76,3.576,3.562,138.4,3.316,4.165,137.8185,8.98,0.01137085,0.01230705,0.2603607
"2018-11-29 15:00:00",28516,"CKVY",13.92,29.74,29.59,29.74,29.49,98.6,98.8,98.5,0.549,29.26,29.42,29.13,3.35,3.483,128.9,5.002,4.165,141.5191,8.98,0.009875539,0.01070969,0.2314056
"2018-11-29 15:05:00",28517,"CKVY",13.93,29.68,29.71,29.86,29.55,98,98.6,98,0.544,29.31,29.45,29.15,3.05,3.273,113.2,3.086,3.069,136.2178,8.98,0.009875539,0.01070969,0.2314056
"2018-11-29 15:10:00",28518,"CKVY",13.94,29.98,29.8,29.98,29.61,97.2,98,97.2,0.547,29.19,29.32,29.06,2.366,2.71,108.6,5.676,2.192,121.7303,8.98,0.009875539,0.01070969,0.2314056
"2018-11-29 15:15:00",28519,"CKVY",13.94,29.8,29.91,30.05,29.74,96,97.2,96,0.536,29.08,29.3,28.75,1.865,2.056,104,13.25,2.411,100.6112,8.98,0.00713825,0.007761148,0.2004936
"2018-11-29 15:20:00",28520,"CKVY",13.96,30.17,29.98,30.17,29.68,95.8,96.6,95.7,0.543,29.02,29.19,28.68,1.248,1.583,88.7,0.326,1.973,84.45793,8.98,0.00713825,0.007761148,0.2004936
"2018-11-29 15:25:00",28521,"CKVY",13.96,30.54,30.32,30.6,30.05,95.4,95.8,95.4,0.549,29.23,29.45,28.96,0.915,1.104,189.6,8.3,1.315,76.87712,8.98,0.00713825,0.007761148,0.2004936
"2018-11-29 15:30:00",28522,"CKVY",13.97,30.36,30.56,30.73,30.23,94.5,95.4,94.1,0.54,29.22,29.47,28.83,0.48,0.69,210.1,29.08,1.534,72.45916,8.98,0.006001064,0.006538986,0.1680705
"2018-11-29 15:35:00",28523,"CKVY",13.56,30.05,30.11,30.36,29.86,96.7,96.7,94.5,0.545,28.98,29.21,28.74,0.753,0.547,281.7,6.626,1.754,68.65363,8.98,0.006001064,0.006538986,0.1680705
"2018-11-29 15:40:00",28524,"CKVY",13.28,29.86,29.91,30.11,29.74,97.7,97.7,96.7,0.547,29.24,29.37,29.04,0.943,0.83,267.4,6.19,1.534,61.23336,8.98,0.006001064,0.006538986,0.1680705
"2018-11-29 15:45:00",28525,"CKVY",13.19,29.92,29.84,29.98,29.74,97.9,98,97.7,0.55,29.31,29.48,29.17,1.106,1.068,278.9,5.632,1.315,52.05327,8.98,0.004331579,0.004689536,0.1345447
"2018-11-29 15:50:00",28526,"CKVY",13.14,29.74,29.81,29.98,29.68,98.1,98.1,97.9,0.547,29.3,29.48,29.18,1.343,1.215,325.6,17.66,2.85,42.76904,8.98,0.004331579,0.004689536,0.1345447
"2018-11-29 15:55:00",28527,"CKVY",13.12,29.74,29.68,29.8,29.55,98.7,98.8,98.1,0.55,29.32,29.5,29.13,1.433,1.471,5.066,11.04,2.85,35.71761,8.98,0.004331579,0.004689536,0.1345447
"2018-11-29 16:00:00",28528,"CKVY",13.11,29.92,29.88,29.98,29.74,98.2,98.8,98.1,0.551,29.49,29.61,29.36,1.138,1.287,14.69,0.124,0,32.07993,8.98,0.003033771,0.003293153,0.10061
"2018-11-29 16:05:00",28529,"CKVY",13.08,30.11,30.02,30.17,29.86,97.5,98.2,97.4,0.551,29.48,29.6,29.28,0.596,0.843,14.66,0.024,1.973,29.87546,8.98,0.003033771,0.003293153,0.10061
"2018-11-29 16:10:00",28530,"CKVY",13.06,29.92,30,30.11,29.86,97.7,97.7,97.4,0.548,29.4,29.53,29.23,0.659,0.51,339.8,15.47,2.411,26.98187,8.98,0.003033771,0.003293153,0.10061
"2018-11-29 16:15:00",28531,"CKVY",13.04,29.74,29.82,29.98,29.68,98.4,98.4,97.6,0.548,29.3,29.41,29.16,1.381,1.018,344.6,12.73,3.069,22.79972,8.98,0.002048939,0.002235328,0.06747274
"2018-11-29 16:20:00",28532,"CKVY",13.02,29.74,29.71,29.8,29.55,99,99.1,98.3,0.552,29.37,29.56,29.17,1.92,1.708,306.9,15.01,2.85,18.29873,8.98,0.002048939,0.002235328,0.06747274
"2018-11-29 16:25:00",28533,"CKVY",13.01,29.8,29.76,29.86,29.61,98.6,99.1,98.6,0.551,29.48,29.63,29.27,1.464,1.697,325.5,25.08,1.754,14.63516,8.98,0.002048939,0.002235328,0.06747274
"2018-11-29 16:30:00",28534,"CKVY",13,29.49,29.55,29.74,29.37,99.5,99.5,98.6,0.549,29.29,29.43,29.12,1.224,1.321,280.1,15.16,2.411,12.20094,8.98,0.001069214,0.001189825,0.03735944
"2018-11-29 16:35:00",28535,"CKVY",12.98,29.43,29.4,29.49,29.24,100.1,100.1,99.5,0.551,29.36,29.51,29.12,1.116,1.165,305.3,11.98,2.411,10.288,8.98,0.001069214,0.001189825,0.03735944
"2018-11-29 16:40:00",28536,"CKVY",12.98,29.49,29.43,29.55,29.3,99.9,100.2,99.8,0.551,29.44,29.53,29.32,1.341,1.276,318.5,14.33,1.534,8.397421,8.98,0.001069214,0.001189825,0.03735944
"2018-11-29 16:45:00",28537,"CKVY",12.96,29.43,29.49,29.62,29.37,99.7,99.9,99.7,0.549,29.44,29.58,29.32,0.858,1.123,297.3,0.048,0,6.328249,8.98,0.0002719654,0.0002936425,0.01708229
"2018-11-29 16:50:00",28538,"CKVY",12.96,29.62,29.53,29.68,29.37,99.5,100,99.4,0.552,29.46,29.62,29.28,0.906,0.732,241.8,38.58,6.138,4.311401,8.98,0.0002719654,0.0002936425,0.01708229
"2018-11-29 16:55:00",28539,"CKVY",12.96,29.75,29.71,29.87,29.5,98.9,99.6,98.9,0.551,29.53,29.66,29.38,1.985,1.422,183.4,9.9,6.357,2.536782,8.98,0.0002719654,0.0002936425,0.01708229
"2018-11-29 17:00:00",28540,"CKVY",12.95,29.69,29.8,29.93,29.63,99,99,98.3,0.55,29.44,29.61,29.23,4.258,3.019,175.9,8.09,11.62,1.411973,8.98,-0.00109418,-0.00144064,0.006790083
"2018-11-29 17:05:00",28541,"CKVY",12.95,29.5,29.56,29.75,29.38,100.1,100.2,98.9,0.552,29.51,29.67,29.24,6.299,5.479,177.7,8.54,12.71,0.8833322,8.98,-0.00109418,-0.00144064,0.006790083
"2018-11-29 17:10:00",28542,"CKVY",12.93,29.38,29.39,29.5,29.25,100.1,100.2,100,0.55,29.42,29.54,29.28,7.393,6.883,179.9,9.12,9.86,0.6047575,8.99,-0.00109418,-0.00144064,0.006790083
"2018-11-29 17:15:00",28543,"CKVY",12.93,29.25,29.36,29.5,29.25,100.1,100.2,100.1,0.547,29.39,29.54,29.27,6.943,7.276,182.1,6.704,8.77,0.3436192,8.99,-0.0006582984,-0.0007272661,0.001205577
"2018-11-29 17:20:00",28544,"CKVY",12.93,29.13,29.26,29.44,29.13,100.2,100.2,100,0.545,29.29,29.47,29.15,5.94,6.362,184.2,8.8,7.014,0.1444071,8.99,-0.0006582984,-0.0007272661,0.001205577
"2018-11-29 17:25:00",28545,"CKVY",12.92,28.95,29.16,29.25,28.95,100.1,100.2,100.1,0.54,29.19,29.29,28.98,4.774,5.348,191.8,8.35,5.48,0.03180405,9,-0.0006582984,-0.0007272661,0.001205577
"2018-11-29 17:30:00",28546,"CKVY",12.92,29.13,29.14,29.25,29.01,100.2,100.2,100.1,0.545,29.17,29.29,29.02,4.354,4.549,197.5,7.935,5.261,1.266446E-06,9.01,-0.0007450842,-0.0008441522,2.5E-07
"2018-11-29 17:35:00",28547,"CKVY",12.92,29.25,29.16,29.25,28.95,100.1,100.2,100,0.547,29.19,29.29,28.95,3.801,4.066,189.3,9.37,5.48,0,9.01,-0.0007450842,-0.0008441522,2.5E-07
"2018-11-29 17:40:00",28548,"CKVY",12.9,29.32,29.31,29.5,29.13,100.1,100.2,100.1,0.548,29.34,29.54,29.16,4.261,3.974,174.7,9.43,7.891,0,9.02,-0.0007450842,-0.0008441522,2.5E-07
"2018-11-29 17:45:00",28549,"CKVY",12.91,29.07,29.23,29.38,29.07,100.1,100.2,100.1,0.543,29.27,29.42,29.09,4.402,4.352,193.6,8.24,7.014,0,9.03,-0.0008548153,-0.0010044,2.5E-07
"2018-11-29 17:50:00",28550,"CKVY",12.91,29.13,29.15,29.25,29.01,100.1,100.2,100,0.544,29.18,29.29,29.03,4.915,4.695,201.1,10.22,6.795,0,9.04,-0.0008548153,-0.0010044,2.5E-07
"2018-11-29 17:55:00",28551,"CKVY",12.9,29.13,29.18,29.32,29.01,100.1,100.2,100.1,0.544,29.21,29.36,29.03,5.114,5.021,206.1,16.81,8.11,0,9.05,-0.0008548153,-0.0010044,2.5E-07
"2018-11-29 18:00:00",28552,"CKVY",12.9,29.13,29.1,29.26,29.01,100.1,100.2,100.1,0.544,29.14,29.28,29.03,5.348,5.244,222.5,6.841,7.453,0,9.06,-0.0007772786,-0.0008902624,2.5E-07
"2018-11-29 18:05:00",28553,"CKVY",12.9,29.07,29.08,29.2,28.89,100.1,100.2,100,0.543,29.11,29.24,28.9,5.646,5.503,221.6,7.317,7.234,0,9.07,-0.0007772786,-0.0008902624,2.5E-07
"2018-11-29 18:10:00",28554,"CKVY",12.9,29.14,29.12,29.26,29.01,100.1,100.2,100.1,0.545,29.15,29.3,29.04,5.408,5.553,212.2,6.454,6.795,0,9.07,-0.0007772786,-0.0008902624,2.5E-07
"2018-11-29 18:15:00",28555,"CKVY",12.9,29.14,29.13,29.26,29.01,100.2,100.2,100.1,0.545,29.16,29.3,29.03,5.157,5.341,198.8,10.18,6.357,0,9.07,-0.00074043,-0.0008378931,2.5E-07
"2018-11-29 18:20:00",28556,"CKVY",12.89,29.14,29.14,29.26,29.02,100.2,100.2,100,0.545,29.17,29.31,29.04,4.614,4.78,195.5,10.75,7.453,0,9.08,-0.00074043,-0.0008378931,2.5E-07
"2018-11-29 18:25:00",28557,"CKVY",12.89,29.14,29.1,29.2,28.95,100.1,100.2,100.1,0.544,29.13,29.24,28.98,4.826,4.68,206,8.24,7.672,0,9.08,-0.00074043,-0.0008378931,2.5E-07
"2018-11-29 18:30:00",28558,"CKVY",12.89,29.27,29.2,29.33,29.02,100.1,100.2,100.1,0.547,29.23,29.37,29.04,4.669,4.805,224.8,27.39,7.672,0,9.08,-0.0007970345,-0.0009187541,2.5E-07
"2018-11-29 18:35:00",28559,"CKVY",12.88,29.2,29.16,29.27,29.02,100.2,100.2,100,0.546,29.2,29.31,29.05,3.82,4.399,251.6,15.64,3.507,0,9.08,-0.0007970345,-0.0009187541,2.5E-07
"2018-11-29 18:40:00",28560,"CKVY",12.87,29.08,29.15,29.27,29.02,100.2,100.2,100.1,0.543,29.19,29.31,29.05,2.131,2.976,243.4,26.17,2.411,0,9.09,-0.0007970345,-0.0009187541,2.5E-07
"2018-11-29 18:45:00",28561,"CKVY",12.88,29.14,29.13,29.27,29.02,100.2,100.2,100.1,0.545,29.16,29.3,29.04,1.225,1.553,250.2,27.39,2.192,0,9.09,-0.0009818939,-0.001206661,2.5E-07
"2018-11-29 18:50:00",28562,"CKVY",12.88,29.2,29.23,29.39,29.02,100.2,100.2,100.1,0.546,29.26,29.43,29.04,1.376,1.243,272.2,27.31,4.384,0,9.09,-0.0009818939,-0.001206661,2.5E-07
"2018-11-29 18:55:00",28563,"CKVY",12.88,29.2,29.18,29.27,29.02,100.1,100.2,100.1,0.546,29.21,29.31,29.05,1.941,1.712,267.5,7.382,3.288,0,9.09,-0.0009818939,-0.001206661,2.5E-07
"2018-11-29 19:00:00",28564,"CKVY",12.88,29.14,29.18,29.27,29.02,100.1,100.2,100.1,0.545,29.22,29.31,29.04,2.1,2.005,303.1,14.55,2.63,0,9.09,-0.001191785,-0.001583505,2.5E-07
"2018-11-29 19:05:00",28565,"CKVY",12.86,29.02,29.07,29.2,28.96,100.1,100.2,100.1,0.542,29.1,29.25,28.97,2.433,2.255,334.7,6.316,4.165,0,9.09,-0.001191785,-0.001583505,2.5E-07
"2018-11-29 19:10:00",28566,"CKVY",12.87,29.14,29.11,29.2,28.96,100.2,100.2,100.1,0.545,29.15,29.25,28.98,2.569,2.479,334.5,5.521,3.507,0,9.09,-0.001191785,-0.001583505,2.5E-07
"2018-11-29 19:15:00",28567,"CKVY",12.86,29.02,29.06,29.21,28.9,100.2,100.2,100.1,0.542,29.09,29.24,28.91,3.021,2.796,327.1,8.38,4.384,0,9.09,-0.001044784,-0.001314346,2.5E-07
"2018-11-29 19:20:00",28568,"CKVY",12.86,29.2,29.09,29.2,28.9,100.1,100.2,100.1,0.546,29.12,29.24,28.92,3.45,3.206,332,6.064,5.918,0,9.09,-0.001044784,-0.001314346,2.5E-07
"2018-11-29 19:25:00",28569,"CKVY",12.86,29.2,29.2,29.33,29.02,100.1,100.2,100.1,0.546,29.24,29.37,29.05,3.783,3.675,340.5,8.35,5.918,0,9.09,-0.001044784,-0.001314346,2.5E-07
"2018-11-29 19:30:00",28570,"CKVY",12.85,29.02,29.16,29.33,28.96,100.2,100.2,100.1,0.542,29.19,29.36,28.98,3.804,3.795,332.8,7.066,4.822,0,9.09,-0.0009124012,-0.001094095,2.5E-07
"2018-11-29 19:35:00",28571,"CKVY",12.86,28.9,28.95,29.08,28.77,100.2,100.2,100.1,0.539,28.98,29.12,28.81,3.789,3.841,338.6,6.489,5.699,0,9.09,-0.0009124012,-0.001094095,2.5E-07
"2018-11-29 19:40:00",28572,"CKVY",12.85,28.84,28.9,29.02,28.77,100.1,100.2,100.1,0.538,28.93,29.07,28.79,3.58,3.637,331.1,7.874,5.261,0,9.09,-0.0009124012,-0.001094095,2.5E-07
"2018-11-29 19:45:00",28573,"CKVY",12.85,28.9,28.84,28.96,28.71,100.1,100.2,100.1,0.539,28.88,29,28.74,3.462,3.562,343.3,7.195,3.946,0,9.09,-0.0008930638,-0.001065357,2.5E-07
"2018-11-29 19:50:00",28574,"CKVY",12.85,28.9,28.88,29.02,28.71,100.2,100.2,100.1,0.54,28.91,29.06,28.75,2.719,3.069,325,9.49,2.85,0,9.09,-0.0008930638,-0.001065357,2.5E-07
"2018-11-29 19:55:00",28575,"CKVY",12.85,28.84,28.84,28.96,28.71,100.1,100.2,100.1,0.538,28.88,28.99,28.74,2.343,2.531,336.4,3.385,2.63,0,9.09,-0.0008930638,-0.001065357,2.5E-07
"2018-11-29 20:00:00",28576,"CKVY",12.84,28.9,28.83,29.03,28.72,100.2,100.2,100.1,0.539,28.87,29.05,28.74,2.031,2.126,353.5,8.35,2.85,0,9.09,-0.001028793,-0.001288906,2.5E-07
"2018-11-29 20:05:00",28577,"CKVY",12.85,28.96,28.87,29.02,28.72,100.1,100.2,100,0.541,28.91,29.05,28.74,2.421,2.203,9.36,6.233,4.822,0,9.09,-0.001028793,-0.001288906,2.5E-07
"2018-11-29 20:10:00",28578,"CKVY",12.85,28.96,28.95,29.03,28.84,100.1,100.2,100.1,0.54,28.98,29.07,28.86,3.227,2.77,10.87,10.05,6.138,0,9.09,-0.001028793,-0.001288906,2.5E-07
"2018-11-29 20:15:00",28579,"CKVY",12.84,28.96,28.98,29.03,28.84,100.2,100.2,100.1,0.541,29.02,29.07,28.87,4.041,3.621,11.23,8.55,7.014,0,9.09,-0.0009916602,-0.001224839,2.5E-07
"2018-11-29 20:20:00",28580,"CKVY",12.84,28.97,29,29.09,28.84,100.2,100.2,100.1,0.541,29.04,29.13,28.88,4.713,4.41,8.13,7.818,7.453,0,9.09,-0.0009916602,-0.001224839,2.5E-07
"2018-11-29 20:25:00",28581,"CKVY",12.84,29.03,29.01,29.15,28.9,100.2,100.2,100.1,0.542,29.04,29.19,28.93,4.895,4.855,357.1,9.22,6.576,0,9.09,-0.0009916602,-0.001224839,2.5E-07
"2018-11-29 20:30:00",28582,"CKVY",12.84,28.97,28.97,29.09,28.9,100.2,100.2,100.1,0.541,29.01,29.13,28.92,5.442,5.187,349.1,8.21,8.11,0,9.09,-0.0007890969,-0.0009078406,2.5E-07
"2018-11-29 20:35:00",28583,"CKVY",12.84,28.96,28.95,29.03,28.84,100.2,100.2,100.1,0.541,28.98,29.08,28.87,5.617,5.569,355.7,10.89,7.891,0,9.1,-0.0007890969,-0.0009078406,2.5E-07
"2018-11-29 20:40:00",28584,"CKVY",12.84,28.9,28.91,29.03,28.78,100.2,100.2,100.1,0.539,28.95,29.07,28.81,6.024,5.762,357.6,14.85,8.55,0,9.09,-0.0007890969,-0.0009078406,2.5E-07
"2018-11-29 20:45:00",28585,"CKVY",12.84,28.84,28.86,28.96,28.78,100.1,100.2,100.1,0.538,28.89,29.01,28.8,5.914,5.992,354.6,13.11,8.99,0,9.09,-0.000715541,-0.0008038232,2.5E-07
"2018-11-29 20:50:00",28586,"CKVY",12.84,28.84,28.83,28.96,28.72,100.2,100.2,100.1,0.538,28.87,29,28.75,5.845,5.888,350.4,9.52,8.33,0,9.1,-0.000715541,-0.0008038232,2.5E-07
"2018-11-29 20:55:00",28587,"CKVY",12.84,28.65,28.78,28.9,28.65,100.1,100.2,100.1,0.534,28.81,28.95,28.68,5.6,5.762,344.2,10.91,7.453,0,9.1,-0.000715541,-0.0008038232,2.5E-07
"2018-11-29 21:00:00",28588,"CKVY",12.83,28.59,28.69,28.78,28.53,100.1,100.2,100.1,0.532,28.72,28.82,28.56,5.612,5.636,331.2,8.77,8.33,0,9.1,-0.0007131578,-0.0008010908,2.5E-07
"2018-11-29 21:05:00",28589,"CKVY",12.83,28.78,28.69,28.78,28.47,100.1,100.2,100,0.536,28.72,28.83,28.5,5.072,5.337,324.1,11.84,5.918,0,9.1,-0.0007131578,-0.0008010908,2.5E-07
"2018-11-29 21:10:00",28590,"CKVY",12.83,28.65,28.69,28.84,28.53,100.2,100.2,100.1,0.534,28.72,28.87,28.56,4.456,4.787,311.5,6.968,5.042,0,9.1,-0.0007131578,-0.0008010908,2.5E-07
"2018-11-29 21:15:00",28591,"CKVY",12.83,28.72,28.71,28.84,28.59,100.1,100.2,100.1,0.535,28.75,28.87,28.62,3.65,3.999,323.1,10.62,4.165,0,9.1,-0.0007909078,-0.0009120196,2.5E-07
"2018-11-29 21:20:00",28592,"CKVY",12.83,28.84,28.76,28.84,28.59,100.1,100.2,100,0.538,28.8,28.88,28.63,3.345,3.465,328.1,6.736,3.726,0,9.1,-0.0007909078,-0.0009120196,2.5E-07
"2018-11-29 21:25:00",28593,"CKVY",12.82,28.9,28.81,28.9,28.72,100.2,100.2,100.1,0.539,28.84,28.95,28.74,3.194,3.228,336,7.148,4.822,0,9.1,-0.0007909078,-0.0009120196,2.5E-07
"2018-11-29 21:30:00",28594,"CKVY",12.82,28.84,28.83,28.96,28.78,100.2,100.2,100.1,0.538,28.87,28.99,28.79,3.257,3.259,346.6,7.102,4.822,0,9.1,-0.0009314012,-0.00112689,2.5E-07
"2018-11-29 21:35:00",28595,"CKVY",12.82,28.78,28.8,28.9,28.66,100.1,100.2,100.1,0.537,28.83,28.95,28.68,3.508,3.387,353,10.64,5.48,0,9.11,-0.0009314012,-0.00112689,2.5E-07
"2018-11-29 21:40:00",28596,"CKVY",12.82,28.65,28.69,28.78,28.53,100.1,100.2,100.1,0.534,28.72,28.83,28.55,3.873,3.727,358.6,10.39,5.918,0,9.11,-0.0009314012,-0.00112689,2.5E-07
"2018-11-29 21:45:00",28597,"CKVY",12.82,28.71,28.66,28.78,28.53,100.1,100.2,100.1,0.535,28.69,28.82,28.56,4.281,4.038,3.274,8.21,6.576,0,9.11,-0.0008846201,-0.001053444,2.5E-07
"2018-11-29 21:50:00",28598,"CKVY",12.81,28.78,28.7,28.84,28.53,100.1,100.2,100.1,0.536,28.73,28.87,28.56,4.43,4.342,7.333,8.24,5.699,0,9.11,-0.0008846201,-0.001053444,2.5E-07
"2018-11-29 21:55:00",28599,"CKVY",12.81,28.78,28.79,28.9,28.66,100.1,100.2,100.1,0.537,28.82,28.95,28.69,4.432,4.393,358.7,7.273,5.699,0,9.11,-0.0008846201,-0.001053444,2.5E-07
"2018-11-29 22:00:00",28600,"CKVY",12.81,28.84,28.83,28.96,28.72,100.1,100.2,100.1,0.538,28.86,29.01,28.75,4.014,4.232,345.1,10.52,5.918,0,9.11,-0.0008263453,-0.0009640577,2.5E-07
"2018-11-29 22:05:00",28601,"CKVY",12.81,28.84,28.86,28.96,28.71,100.2,100.2,100.1,0.538,28.9,29.01,28.74,4.029,4.033,345.5,7.546,5.48,0,9.11,-0.0008263453,-0.0009640577,2.5E-07
"2018-11-29 22:10:00",28602,"CKVY",12.8,28.9,28.88,28.96,28.78,100.1,100.2,100.1,0.539,28.92,29.01,28.8,4,4.045,338.3,9.58,5.261,0,9.11,-0.0008263453,-0.0009640577,2.5E-07
"2018-11-29 22:15:00",28603,"CKVY",12.8,28.9,28.88,28.96,28.77,100.1,100.2,100.1,0.539,28.91,29.01,28.79,4.138,4.103,343.5,8.65,5.699,0,9.11,-0.0008534465,-0.001004402,2.5E-07
"2018-11-29 22:20:00",28604,"CKVY",12.8,28.84,28.86,28.96,28.71,100.2,100.2,100.1,0.538,28.9,29.01,28.73,3.982,4.076,331.5,9.22,5.261,0,9.11,-0.0008534465,-0.001004402,2.5E-07
"2018-11-29 22:25:00",28605,"CKVY",12.8,28.78,28.77,28.9,28.65,100.2,100.2,100.1,0.537,28.8,28.94,28.67,3.69,3.87,318.2,7.708,4.822,0,9.11,-0.0008534465,-0.001004402,2.5E-07
"2018-11-29 22:30:00",28606,"CKVY",12.8,28.78,28.82,28.9,28.72,100.1,100.2,100.1,0.536,28.85,28.95,28.75,3.649,3.731,323,8.2,6.795,0,9.11,-0.0008690179,-0.001028547,2.5E-07
"2018-11-29 22:35:00",28607,"CKVY",12.8,28.65,28.75,28.84,28.59,100.2,100.2,100.1,0.534,28.79,28.87,28.62,3.405,3.521,324.9,7.04,4.384,0,9.11,-0.0008690179,-0.001028547,2.5E-07
"2018-11-29 22:40:00",28608,"CKVY",12.8,28.53,28.65,28.78,28.53,100.1,100.2,100.1,0.531,28.68,28.83,28.55,3.208,3.286,310.9,4.537,3.726,0,9.11,-0.0008690179,-0.001028547,2.5E-07
"2018-11-29 22:45:00",28609,"CKVY",12.8,28.53,28.53,28.66,28.41,100.1,100.2,100.1,0.531,28.56,28.69,28.42,2.611,2.858,308.3,6.417,3.507,0,9.11,-0.0009385087,-0.001139643,2.5E-07
"2018-11-29 22:50:00",28610,"CKVY",12.8,28.65,28.56,28.78,28.34,100.2,100.2,100,0.534,28.59,28.82,28.37,2.229,2.423,289.3,31.38,3.946,0,9.11,-0.0009385087,-0.001139643,2.5E-07
"2018-11-29 22:55:00",28611,"CKVY",12.79,28.65,28.61,28.72,28.53,100.1,100.2,100.1,0.534,28.65,28.75,28.55,1.794,2.019,328.6,11.8,2.192,0,9.11,-0.0009385087,-0.001139643,2.5E-07
"2018-11-29 23:00:00",28612,"CKVY",12.79,28.59,28.6,28.72,28.47,100.2,100.2,100.1,0.533,28.63,28.75,28.5,1.649,1.68,2.316,11.07,1.973,0,9.11,-0.001104578,-0.001426877,2.5E-07
"2018-11-29 23:05:00",28613,"CKVY",12.79,28.53,28.56,28.66,28.47,100.1,100.2,100,0.531,28.59,28.7,28.48,1.679,1.628,14.98,0.099,2.411,0,9.11,-0.001104578,-0.001426877,2.5E-07
"2018-11-29 23:10:00",28614,"CKVY",12.79,28.65,28.61,28.72,28.47,100.2,100.2,100.1,0.534,28.64,28.76,28.5,1.923,1.773,29.29,6.766,2.85,0,9.11,-0.001104578,-0.001426877,2.5E-07
"2018-11-29 23:15:00",28615,"CKVY",12.79,28.59,28.66,28.78,28.53,100.1,100.2,100.1,0.532,28.69,28.82,28.55,2.117,2.018,28.41,7.223,3.069,0,9.11,-0.001145961,-0.001503983,2.5E-07
"2018-11-29 23:20:00",28616,"CKVY",12.79,28.71,28.66,28.78,28.53,100.2,100.2,100.1,0.535,28.69,28.81,28.56,2.071,2.133,25.56,7.62,2.85,0,9.11,-0.001145961,-0.001503983,2.5E-07
"2018-11-29 23:25:00",28617,"CKVY",12.79,28.77,28.74,28.84,28.59,100.2,100.2,100.1,0.537,28.78,28.87,28.62,2.411,2.228,18.99,6.975,4.384,0,9.11,-0.001145961,-0.001503983,2.5E-07
"2018-11-29 23:30:00",28618,"CKVY",12.79,28.78,28.78,28.9,28.65,100.1,100.2,100.1,0.536,28.81,28.95,28.69,2.701,2.55,11.96,6.55,4.384,0,9.11,-0.001065666,-0.001355099,2.5E-07
"2018-11-29 23:35:00",28619,"CKVY",12.78,28.78,28.82,28.9,28.71,100.1,100.2,100.1,0.536,28.85,28.95,28.74,3.211,2.953,8.76,5.888,4.384,0,9.11,-0.001065666,-0.001355099,2.5E-07
"2018-11-29 23:40:00",28620,"CKVY",12.78,28.9,28.86,28.96,28.71,100.1,100.2,100.1,0.539,28.9,29.01,28.74,3.215,3.248,2.155,8.7,4.165,0,9.12,-0.001065666,-0.001355099,2.5E-07
"2018-11-29 23:45:00",28621,"CKVY",12.78,28.9,28.91,29.02,28.78,100.2,100.2,100.1,0.54,28.94,29.06,28.8,3.107,3.184,352.7,7.192,3.946,0,9.12,-0.0009553051,-0.001165367,2.5E-07
"2018-11-29 23:50:00",28622,"CKVY",12.78,28.96,28.94,29.09,28.84,100.1,100.2,100.1,0.54,28.97,29.12,28.86,2.684,2.888,341.7,9.3,3.069,0,9.12,-0.0009553051,-0.001165367,2.5E-07
"2018-11-29 23:55:00",28623,"CKVY",12.77,29.02,28.99,29.15,28.9,100.1,100.2,100.1,0.542,29.02,29.19,28.92,2.128,2.392,332.3,9.48,2.411,0,9.12,-0.0009553051,-0.001165367,2.5E-07
"2018-11-30 00:00:00",28624,"CKVY",12.77,28.78,28.94,29.09,28.65,100.1,100.2,100.1,0.536,28.97,29.12,28.68,1.723,1.875,281.8,18.1,2.411,0,9.12,-0.001059307,-0.001341275,2.5E-07
"2018-11-30 00:05:00",28625,"CKVY",12.75,28.65,28.64,28.78,28.53,100.1,100.2,100.1,0.534,28.68,28.82,28.55,1.877,1.804,271.1,3.283,3.288,0,9.13,-0.001059307,-0.001341275,2.5E-07
"2018-11-30 00:10:00",28626,"CKVY",12.76,28.53,28.57,28.65,28.34,100.1,100.2,100,0.531,28.6,28.7,28.36,2.333,2.089,279.4,4.79,3.726,0,9.13,-0.001059307,-0.001341275,2.5E-07
"2018-11-30 00:15:00",28627,"CKVY",12.76,28.46,28.51,28.59,28.4,100.1,100.2,100.1,0.53,28.54,28.63,28.43,2.806,2.616,291.2,5.346,3.726,0,9.13,-0.001082912,-0.001387721,2.5E-07
"2018-11-30 00:20:00",28628,"CKVY",12.76,28.47,28.5,28.59,28.34,100.1,100.2,100.1,0.53,28.53,28.62,28.37,2.871,2.813,286.5,4.899,3.726,0,9.13,-0.001082912,-0.001387721,2.5E-07
"2018-11-30 00:25:00",28629,"CKVY",12.75,28.53,28.5,28.59,28.34,100.2,100.2,100.1,0.531,28.53,28.64,28.37,2.887,2.884,287.9,4.434,3.726,0,9.13,-0.001082912,-0.001387721,2.5E-07
"2018-11-30 00:30:00",28630,"CKVY",12.76,28.47,28.51,28.59,28.41,100.2,100.2,100.1,0.53,28.54,28.64,28.43,2.899,2.882,295.6,5.997,4.165,0,9.14,-0.0009799697,-0.001209355,2.5E-07
"2018-11-30 00:35:00",28631,"CKVY",12.76,28.65,28.59,28.72,28.41,100.2,100.2,100,0.534,28.63,28.75,28.44,2.814,2.887,292.2,34.83,3.726,0,9.14,-0.0009799697,-0.001209355,2.5E-07
"2018-11-30 00:40:00",28632,"CKVY",12.76,28.65,28.63,28.77,28.53,100.2,100.2,100.1,0.534,28.66,28.79,28.55,2.74,2.789,308.8,5.999,3.946,0,9.14,-0.0009799697,-0.001209355,2.5E-07
"2018-11-30 00:45:00",28633,"CKVY",12.75,28.65,28.63,28.77,28.53,100.2,100.2,100.1,0.534,28.67,28.81,28.55,2.628,2.718,313.6,4.329,3.726,0,9.14,-0.0009913578,-0.00122739,2.5E-07
"2018-11-30 00:50:00",28634,"CKVY",12.75,28.71,28.64,28.78,28.47,100.1,100.2,100.1,0.535,28.67,28.8,28.5,2.58,2.583,317.5,4.881,3.069,0,9.14,-0.0009913578,-0.00122739,2.5E-07
"2018-11-30 00:55:00",28635,"CKVY",12.75,28.65,28.63,28.71,28.53,100.2,100.2,100.1,0.534,28.66,28.76,28.54,2.424,2.508,315.2,4.548,3.288,0,9.15,-0.0009913578,-0.00122739,2.5E-07
"2018-11-30 01:00:00",28636,"CKVY",12.75,28.65,28.65,28.78,28.53,100.2,100.2,100.1,0.534,28.69,28.82,28.54,2.19,2.282,308.9,5.822,2.63,0,9.15,-0.001039827,-0.001310448,2.5E-07
"2018-11-30 01:05:00",28637,"CKVY",12.74,28.59,28.67,28.78,28.53,100.2,100.2,100.1,0.533,28.7,28.82,28.55,2.023,2.122,310.5,2.818,3.069,0,9.15,-0.001039827,-0.001310448,2.5E-07
"2018-11-30 01:10:00",28638,"CKVY",12.75,28.65,28.7,28.84,28.59,100.1,100.2,100.1,0.534,28.73,28.87,28.61,1.746,1.88,322.2,5.237,2.192,0,9.15,-0.001039827,-0.001310448,2.5E-07
"2018-11-30 01:15:00",28639,"CKVY",12.75,28.78,28.74,28.84,28.59,100.1,100.2,100.1,0.536,28.77,28.86,28.62,1.596,1.646,326.1,5.531,2.63,0,9.15,-0.001134647,-0.001481451,2.5E-07
"2018-11-30 01:20:00",28640,"CKVY",12.74,28.77,28.76,28.84,28.59,100.2,100.2,100,0.537,28.79,28.87,28.59,1.522,1.518,332.5,3.499,2.85,0,9.15,-0.001134647,-0.001481451,2.5E-07
"2018-11-30 01:25:00",28641,"CKVY",12.74,28.78,28.77,28.9,28.65,100.1,100.2,100.1,0.536,28.81,28.93,28.69,1.788,1.662,336.8,4.944,3.069,0,9.15,-0.001134647,-0.001481451,2.5E-07
"2018-11-30 01:30:00",28642,"CKVY",12.74,28.78,28.78,28.9,28.65,100.1,100.2,100.1,0.536,28.81,28.95,28.69,1.967,1.869,331.9,4.184,3.069,0,9.16,-0.00117319,-0.001553945,2.5E-07
"2018-11-30 01:35:00",28643,"CKVY",12.74,28.78,28.78,28.9,28.59,100.1,100.2,100.1,0.536,28.81,28.95,28.61,2.16,2.119,336.3,5.865,2.85,0,9.16,-0.00117319,-0.001553945,2.5E-07
"2018-11-30 01:40:00",28644,"CKVY",12.73,28.78,28.79,28.9,28.71,100.1,100.2,100.1,0.536,28.82,28.94,28.73,2.011,2.08,343.7,3.986,2.85,0,9.16,-0.00117319,-0.001553945,2.5E-07
"2018-11-30 01:45:00",28645,"CKVY",12.73,28.78,28.78,28.9,28.66,100.1,100.2,100.1,0.537,28.82,28.93,28.68,1.958,2.02,351.7,5.873,2.63,0,9.16,-0.001104386,-0.00142429,2.5E-07
"2018-11-30 01:50:00",28646,"CKVY",12.73,28.78,28.79,28.9,28.72,100.1,100.2,100.1,0.536,28.82,28.94,28.74,2.097,1.988,344.3,8.9,3.507,0,9.17,-0.001104386,-0.00142429,2.5E-07
"2018-11-30 01:55:00",28647,"CKVY",12.72,28.84,28.78,28.9,28.65,100.1,100.2,100.1,0.538,28.81,28.94,28.68,2.324,2.184,348.2,7.005,3.726,0,9.17,-0.001104386,-0.00142429,2.5E-07
"2018-11-30 02:00:00",28648,"CKVY",12.72,28.78,28.76,28.9,28.59,100.2,100.2,100.1,0.537,28.8,28.94,28.62,2.645,2.453,347.9,7.57,4.384,0,9.17,-0.001082288,-0.001384222,2.5E-07
"2018-11-30 02:05:00",28649,"CKVY",12.72,28.65,28.73,28.78,28.59,100.1,100.2,100,0.534,28.76,28.83,28.6,2.798,2.745,348,6.115,4.384,0,9.17,-0.001082288,-0.001384222,2.5E-07
"2018-11-30 02:10:00",28650,"CKVY",12.72,28.72,28.75,28.78,28.59,100.2,100.2,100.1,0.535,28.78,28.82,28.62,2.787,2.798,347.4,7.468,3.726,0,9.17,-0.001082288,-0.001384222,2.5E-07
"2018-11-30 02:15:00",28651,"CKVY",12.71,28.72,28.69,28.78,28.53,100.1,100.2,100.1,0.535,28.73,28.83,28.57,2.842,2.846,356.8,6.123,4.384,0,9.18,-0.0009944718,-0.001231674,2.5E-07
"2018-11-30 02:20:00",28652,"CKVY",12.72,28.65,28.66,28.78,28.47,100.1,100.2,100.1,0.534,28.69,28.82,28.5,2.963,2.906,344.9,9.63,4.603,0,9.18,-0.0009944718,-0.001231674,2.5E-07
"2018-11-30 02:25:00",28653,"CKVY",12.71,28.65,28.66,28.78,28.53,100.1,100.2,100.1,0.534,28.69,28.82,28.55,3.016,3.021,334.4,7.052,3.507,0,9.18,-0.0009944718,-0.001231674,2.5E-07
"2018-11-30 02:30:00",28654,"CKVY",12.71,28.65,28.66,28.78,28.53,100.1,100.2,100.1,0.534,28.69,28.81,28.56,2.781,2.916,339.4,7.429,3.946,0,9.18,-0.000972817,-0.001195954,2.5E-07
"2018-11-30 02:35:00",28655,"CKVY",12.71,28.78,28.66,28.78,28.53,100.2,100.2,100.1,0.537,28.7,28.82,28.54,2.247,2.49,340.9,7.72,3.069,0,9.18,-0.000972817,-0.001195954,2.5E-07
"2018-11-30 02:40:00",28656,"CKVY",12.71,28.65,28.66,28.78,28.53,100.1,100.2,100.1,0.534,28.69,28.82,28.56,1.995,2.103,334.3,8.29,3.069,0,9.18,-0.000972817,-0.001195954,2.5E-07
"2018-11-30 02:45:00",28657,"CKVY",12.7,28.65,28.65,28.78,28.53,100.1,100.2,100.1,0.534,28.69,28.82,28.56,1.837,1.892,327.6,9.27,2.85,0,9.19,-0.001086291,-0.001392809,2.5E-07
"2018-11-30 02:50:00",28658,"CKVY",12.7,28.65,28.65,28.78,28.53,100.2,100.2,100.1,0.534,28.68,28.81,28.55,1.72,1.833,323,6.567,2.85,0,9.19,-0.001086291,-0.001392809,2.5E-07
"2018-11-30 02:55:00",28659,"CKVY",12.7,28.65,28.67,28.78,28.53,100.1,100.2,100.1,0.534,28.7,28.82,28.57,1.433,1.552,318.5,4.269,1.754,0,9.19,-0.001086291,-0.001392809,2.5E-07
"2018-11-30 03:00:00",28660,"CKVY",12.69,28.65,28.66,28.78,28.53,100.2,100.2,100.1,0.534,28.69,28.81,28.55,1.444,1.428,328.6,7.3,2.63,0,9.19,-0.001184825,-0.00157819,2.5E-07
"2018-11-30 03:05:00",28661,"CKVY",12.69,28.59,28.64,28.78,28.47,100.2,100.2,100.1,0.533,28.68,28.82,28.49,1.732,1.572,341.6,6.276,3.507,0,9.2,-0.001184825,-0.00157819,2.5E-07
"2018-11-30 03:10:00",28662,"CKVY",12.69,28.66,28.65,28.78,28.53,100.1,100.2,100.1,0.534,28.68,28.81,28.56,2.005,1.867,333.6,9.32,3.288,0,9.2,-0.001184825,-0.00157819,2.5E-07
"2018-11-30 03:15:00",28663,"CKVY",12.68,28.59,28.65,28.78,28.53,100.1,100.2,100.1,0.532,28.68,28.82,28.55,1.948,2.019,323.4,13.38,3.069,0,9.2,-0.001144749,-0.001501162,2.5E-07
"2018-11-30 03:20:00",28664,"CKVY",12.68,28.65,28.64,28.72,28.47,100.2,100.2,100.1,0.534,28.67,28.76,28.48,1.62,1.765,314.5,8.51,2.192,0,9.21,-0.001144749,-0.001501162,2.5E-07
"2018-11-30 03:25:00",28665,"CKVY",12.68,28.65,28.65,28.78,28.53,100.1,100.2,100.1,0.534,28.68,28.81,28.55,1.465,1.538,325.1,7.846,2.192,0,9.21,-0.001144749,-0.001501162,2.5E-07
"2018-11-30 03:30:00",28666,"CKVY",12.67,28.53,28.64,28.78,28.53,100.1,100.2,100.1,0.531,28.67,28.81,28.55,1.379,1.434,296.3,9.01,2.192,0,9.21,-0.001189227,-0.001587058,2.5E-07
"2018-11-30 03:35:00",28667,"CKVY",12.67,28.53,28.59,28.72,28.47,100.2,100.2,100.1,0.531,28.62,28.76,28.5,0.936,1.156,288.5,0.107,0.877,0,9.21,-0.001189227,-0.001587058,2.5E-07
"2018-11-30 03:40:00",28668,"CKVY",12.66,28.6,28.55,28.72,28.41,100.1,100.2,100.1,0.533,28.58,28.75,28.42,0.484,0.736,288.5,0.028,0,0,9.22,-0.001189227,-0.001587058,2.5E-07
"2018-11-30 03:45:00",28669,"CKVY",12.66,28.59,28.58,28.66,28.53,100.2,100.2,100.1,0.533,28.61,28.7,28.55,0.117,0.263,218.6,51.87,3.069,0,9.22,-0.001383416,-0.002001229,2.5E-07
"2018-11-30 03:50:00",28670,"CKVY",12.66,28.53,28.55,28.66,28.41,100.1,100.2,100.1,0.531,28.59,28.7,28.43,0.593,0.312,261.2,19.1,1.973,0,9.22,-0.001383416,-0.002001229,2.5E-07
"2018-11-30 03:55:00",28671,"CKVY",12.66,28.53,28.51,28.59,28.41,100.2,100.2,100.1,0.531,28.54,28.64,28.43,0.942,0.776,287.9,11.14,1.534,0,9.22,-0.001383416,-0.002001229,2.5E-07
"2018-11-30 04:00:00",28672,"CKVY",12.65,28.35,28.38,28.53,28.22,100.1,100.2,100.1,0.527,28.41,28.57,28.26,1.252,1.103,251.8,4.913,1.754,0,9.22,-0.001377811,-0.001990695,2.5E-07
"2018-11-30 04:05:00",28673,"CKVY",12.65,28.41,28.39,28.53,28.22,100.1,100.2,100.1,0.528,28.43,28.58,28.24,0.782,1.062,254.6,0.04,0.658,0,9.23,-0.001377811,-0.001990695,2.5E-07
"2018-11-30 04:10:00",28674,"CKVY",12.64,28.53,28.49,28.65,28.35,100.1,100.2,100.1,0.531,28.53,28.68,28.37,0.433,0.598,254.6,0.066,0,0,9.23,-0.001377811,-0.001990695,2.5E-07
"2018-11-30 04:15:00",28675,"CKVY",12.64,28.59,28.55,28.66,28.47,100.1,100.2,100.1,0.532,28.59,28.7,28.48,0.02,0.215,254.6,0.109,0,0,9.23,-0.001405655,-0.002055486,2.5E-07
"2018-11-30 04:20:00",28676,"CKVY",12.64,28.65,28.57,28.66,28.47,100.1,100.2,100.1,0.534,28.6,28.7,28.49,0,0.001,254.6,0.01,0,0,9.23,-0.001405655,-0.002055486,2.5E-07
"2018-11-30 04:25:00",28677,"CKVY",12.62,28.53,28.58,28.71,28.47,100.1,100.2,100.1,0.531,28.62,28.75,28.5,0,0,0,0,0,0,9.24,-0.001405655,-0.002055486,2.5E-07
"2018-11-30 04:30:00",28678,"CKVY",12.62,28.47,28.49,28.65,28.35,100.1,100.2,100.1,0.53,28.52,28.69,28.36,0,0,0,0,0,0,9.24,-0.001605333,-0.002568331,2.5E-07
"2018-11-30 04:35:00",28679,"CKVY",12.63,28.41,28.44,28.54,28.29,100.1,100.2,100.1,0.529,28.48,28.58,28.32,0,0,0,0,0,0,9.24,-0.001605333,-0.002568331,2.5E-07
"2018-11-30 04:40:00",28680,"CKVY",12.62,28.59,28.53,28.66,28.35,100.1,100.2,100.1,0.532,28.56,28.71,28.37,0,0,0,0,0,0,9.24,-0.001605333,-0.002568331,2.5E-07
"2018-11-30 04:45:00",28681,"CKVY",12.62,28.53,28.53,28.66,28.41,100.1,100.2,100.1,0.531,28.56,28.7,28.42,0,0,0,0,0,0,9.25,-0.00160393,-0.002566287,2.5E-07
"2018-11-30 04:50:00",28682,"CKVY",12.61,28.53,28.5,28.59,28.35,100.2,100.2,100.1,0.531,28.53,28.63,28.37,0,0,0,0,0,0,9.25,-0.00160393,-0.002566287,2.5E-07
"2018-11-30 04:55:00",28683,"CKVY",12.61,28.41,28.43,28.53,28.29,100.1,100.2,100.1,0.529,28.46,28.58,28.32,0,0,0,0,0,0,9.25,-0.00160393,-0.002566287,2.5E-07
"2018-11-30 05:00:00",28684,"CKVY",12.6,28.29,28.34,28.41,28.22,100.1,100.2,100.1,0.526,28.37,28.46,28.26,0,0,0,0,0,0,9.25,-0.001601409,-0.002562254,2.5E-07
"2018-11-30 05:05:00",28685,"CKVY",12.6,28.41,28.32,28.41,28.1,100.2,100.2,100.1,0.529,28.35,28.46,28.13,0,0,0,0,0,0,9.26,-0.001601409,-0.002562254,2.5E-07
"2018-11-30 05:10:00",28686,"CKVY",12.6,28.41,28.31,28.41,28.16,100.1,100.2,100,0.528,28.34,28.46,28.18,0,0,0,0,0,0,9.26,-0.001601409,-0.002562254,2.5E-07
"2018-11-30 05:15:00",28687,"CKVY",12.6,28.29,28.3,28.41,28.16,100.1,100.2,100.1,0.526,28.33,28.46,28.18,0,0,0,0,0,0,9.26,-0.001597734,-0.002556375,2.5E-07
"2018-11-30 05:20:00",28688,"CKVY",12.59,28.22,28.27,28.41,28.1,100.1,100.2,100.1,0.524,28.3,28.46,28.15,0,0,0,0,0,0,9.26,-0.001597734,-0.002556375,2.5E-07
"2018-11-30 05:25:00",28689,"CKVY",12.59,28.04,28.11,28.29,27.91,100.1,100.2,100.1,0.52,28.14,28.32,27.94,0,0,0,0,0,0,9.25,-0.001597734,-0.002556375,2.5E-07
"2018-11-30 05:30:00",28690,"CKVY",12.59,28.04,28.08,28.23,27.98,100.1,100.2,100.1,0.52,28.12,28.26,28,0,0,0,0,0,0,9.26,-0.001592655,-0.002548248,2.5E-07
"2018-11-30 05:35:00",28691,"CKVY",12.58,28.1,28.09,28.23,27.98,100.1,100.2,100.1,0.522,28.12,28.26,28,0,0,0,0,0,0,9.25,-0.001592655,-0.002548248,2.5E-07
"2018-11-30 05:40:00",28692,"CKVY",12.58,28.16,28.1,28.23,27.92,100.1,100.2,100.1,0.523,28.14,28.27,27.95,0,0,0,0,0,0,9.26,-0.001592655,-0.002548248,2.5E-07
"2018-11-30 05:45:00",28693,"CKVY",12.58,28.29,28.22,28.41,28.04,100.1,100.2,100.1,0.526,28.26,28.44,28.07,0,0,0,0,0,0,9.25,-0.001592127,-0.002547404,2.5E-07
"2018-11-30 05:50:00",28694,"CKVY",12.58,28.29,28.28,28.41,28.16,100.1,100.2,100.1,0.526,28.31,28.45,28.18,0,0,0,0,0,0,9.26,-0.001592127,-0.002547404,2.5E-07
"2018-11-30 05:55:00",28695,"CKVY",12.57,28.29,28.27,28.35,28.16,100.1,100.2,100.1,0.526,28.31,28.4,28.19,0,0,0,0,0,0,9.26,-0.001592127,-0.002547404,2.5E-07
"2018-11-30 06:00:00",28696,"CKVY",12.57,28.29,28.28,28.41,28.16,100.2,100.2,100.1,0.526,28.31,28.44,28.18,0,0,0,0,0,0,9.25,-0.00159667,-0.002554672,2.5E-07
"2018-11-30 06:05:00",28697,"CKVY",12.57,28.1,28.11,28.35,27.92,100.1,100.2,100,0.522,28.14,28.4,27.93,0,0,0,0,0,0,9.25,-0.00159667,-0.002554672,2.5E-07
"2018-11-30 06:10:00",28698,"CKVY",12.56,28.04,28.04,28.16,27.92,100.2,100.2,100.1,0.521,28.07,28.2,27.96,0,0,0,0,0,0,9.26,-0.00159667,-0.002554672,2.5E-07
"2018-11-30 06:15:00",28699,"CKVY",12.56,28.35,28.21,28.41,27.98,100.1,100.2,100.1,0.527,28.24,28.46,28,0,0,0,0,0,0,9.25,-0.001591514,-0.002546422,2.5E-07
"2018-11-30 06:20:00",28700,"CKVY",12.56,28.41,28.44,28.54,28.23,100.1,100.2,100,0.528,28.47,28.58,28.26,0,0,0,0,0,0,9.26,-0.001591514,-0.002546422,2.5E-07
"2018-11-30 06:25:00",28701,"CKVY",12.56,28.41,28.47,28.6,28.29,100.1,100.2,100.1,0.528,28.5,28.62,28.33,0,0,0,0,0,0,9.26,-0.001591514,-0.002546422,2.5E-07
"2018-11-30 06:30:00",28702,"CKVY",12.56,28.41,28.45,28.54,28.35,100.1,100.2,100.1,0.529,28.49,28.58,28.36,0,0,0,0,0,0,9.26,-0.001602525,-0.00256404,2.5E-07
"2018-11-30 06:35:00",28703,"CKVY",12.56,28.29,28.39,28.54,28.23,100.1,100.2,100.1,0.526,28.42,28.58,28.25,0,0,0,0,0,0,9.26,-0.001602525,-0.00256404,2.5E-07
"2018-11-30 06:40:00",28704,"CKVY",12.56,28.29,28.27,28.35,28.16,100.1,100.2,100.1,0.526,28.3,28.4,28.19,0,0,0,0,0,0,9.26,-0.001602525,-0.00256404,2.5E-07
"2018-11-30 06:45:00",28705,"CKVY",12.56,28.16,28.23,28.29,28.16,100.1,100.2,100.1,0.523,28.26,28.34,28.18,0,0,0,0,0,0,9.26,-0.001597277,-0.002555644,2.5E-07
"2018-11-30 06:50:00",28706,"CKVY",12.55,28.16,28.19,28.29,28.04,100.1,100.2,100.1,0.523,28.22,28.34,28.06,0,0,0,0,0,0,9.26,-0.001597277,-0.002555644,2.5E-07
"2018-11-30 06:55:00",28707,"CKVY",12.55,27.86,28.02,28.23,27.79,100.1,100.2,100.1,0.517,28.05,28.27,27.82,0,0,0,0,0,0,9.26,-0.001597277,-0.002555644,2.5E-07
"2018-11-30 07:00:00",28708,"CKVY",12.55,27.73,27.78,27.92,27.67,100.1,100.2,100.1,0.514,27.82,27.96,27.68,0,0,0,0,0,0,9.26,-0.001587462,-0.00253994,2.5E-07
"2018-11-30 07:05:00",28709,"CKVY",12.55,27.79,27.77,27.86,27.55,100.1,100.2,100,0.515,27.8,27.9,27.57,0,0,0,0,0,0,9.26,-0.001587462,-0.00253994,2.5E-07
"2018-11-30 07:10:00",28710,"CKVY",12.55,27.79,27.75,27.86,27.67,100.1,100.2,100.1,0.515,27.79,27.89,27.68,0,0,0,0,0,0,9.26,-0.001587462,-0.00253994,2.5E-07
"2018-11-30 07:15:00",28711,"CKVY",12.54,27.36,27.68,27.86,27.3,100.2,100.2,100.1,0.506,27.71,27.89,27.32,0,0,0,0,0,0.02672226,9.25,-0.001574645,-0.002519432,2.5E-07
"2018-11-30 07:20:00",28712,"CKVY",12.55,27.3,27.32,27.42,27.18,100.1,100.2,100.1,0.505,27.35,27.47,27.2,0,0,0,0,0,0.1361651,9.25,-0.001574645,-0.002519432,2.5E-07
"2018-11-30 07:25:00",28713,"CKVY",12.55,27.42,27.45,27.67,27.3,100.2,100.2,100.1,0.508,27.48,27.7,27.31,0,0,0,0,0,0.3738622,9.25,-0.001574645,-0.002519432,2.5E-07
"2018-11-30 07:30:00",28714,"CKVY",12.54,27.3,27.4,27.55,27.24,100.1,100.2,100.1,0.505,27.43,27.59,27.26,0,0,0,0,0,0.7968353,9.25,-0.001505468,-0.002408748,0.001829619
"2018-11-30 07:35:00",28715,"CKVY",12.54,27.42,27.33,27.48,27.18,100.1,100.2,100,0.507,27.36,27.52,27.19,0,0,0,0,0,1.389001,9.26,-0.001505468,-0.002408748,0.001829619
"2018-11-30 07:40:00",28716,"CKVY",12.55,27.24,27.24,27.48,27.05,100.1,100.2,100.1,0.504,27.27,27.52,27.07,0,0,0,0,0,2.31333,9.26,-0.001505468,-0.002408748,0.001829619
"2018-11-30 07:45:00",28717,"CKVY",12.54,27.3,27.24,27.42,27.11,100.1,100.2,100.1,0.505,27.27,27.46,27.14,0,0,0,0,0,3.760889,9.25,-0.001294592,-0.002071347,0.008158749
"2018-11-30 07:50:00",28718,"CKVY",12.54,27.42,27.36,27.48,27.18,100.1,100.2,100,0.507,27.39,27.52,27.21,0,0,0,0,0,5.697381,9.26,-0.001294592,-0.002071347,0.008158749
"2018-11-30 07:55:00",28719,"CKVY",12.54,27.55,27.49,27.67,27.3,100.1,100.2,100.1,0.51,27.52,27.72,27.33,0,0,0,0,0,8.03769,9.26,-0.001294592,-0.002071347,0.008158749
"2018-11-30 08:00:00",28720,"CKVY",12.54,27.73,27.67,27.79,27.55,100.2,100.2,100,0.514,27.7,27.83,27.56,0,0,0,0,0,10.60956,9.26,-0.002567366,-0.002738524,0.01959747
"2018-11-30 08:05:00",28721,"CKVY",12.54,27.73,27.76,27.86,27.55,100.1,100.2,100,0.514,27.79,27.9,27.58,0,0,0,0,0,12.81658,9.26,-0.002567366,-0.002738524,0.01959747
"2018-11-30 08:10:00",28722,"CKVY",12.54,27.79,27.78,27.86,27.67,100.1,100.2,100.1,0.515,27.81,27.9,27.69,0,0,0,0,0,14.37913,9.26,-0.002567366,-0.002738524,0.01959747
"2018-11-30 08:15:00",28723,"CKVY",12.53,27.92,27.84,27.92,27.73,100.2,100.2,100.1,0.518,27.87,27.96,27.76,0,0,0,0,0,15.15651,9.26,0.0006865011,0.0007322679,0.04192628
"2018-11-30 08:20:00",28724,"CKVY",12.54,27.79,27.86,27.98,27.73,100.1,100.2,100.1,0.515,27.89,28.01,27.76,0,0,0,0,0,15.61667,9.26,0.0006865011,0.0007322679,0.04192628
"2018-11-30 08:25:00",28725,"CKVY",12.54,27.79,27.87,27.98,27.79,100.1,100.2,100.1,0.515,27.9,28.03,27.81,0,0,0,0,0,16.75327,9.26,0.0006865011,0.0007322679,0.04192628
"2018-11-30 08:30:00",28726,"CKVY",12.54,27.86,27.84,27.92,27.73,100.1,100.2,100.1,0.517,27.87,27.97,27.75,0,0,0,0,0,19.22167,9.26,0.002219313,0.002367267,0.07289248
"2018-11-30 08:35:00",28727,"CKVY",12.53,27.79,27.78,27.92,27.61,100.2,100.2,100.1,0.516,27.81,27.95,27.63,0,0,0,0,0,23.15879,9.26,0.002219313,0.002367267,0.07289248
"2018-11-30 08:40:00",28728,"CKVY",12.54,27.73,27.74,27.79,27.55,100.1,100.2,100.1,0.514,27.77,27.84,27.57,0,0,0,0,0,27.22631,9.26,0.002219313,0.002367267,0.07289248
"2018-11-30 08:45:00",28729,"CKVY",12.54,27.73,27.74,27.86,27.61,100.2,100.2,100.1,0.514,27.77,27.89,27.64,0,0,0,0,0,32.7472,9.26,0.0031701,0.003381439,0.1062666
"2018-11-30 08:50:00",28730,"CKVY",12.54,27.79,27.78,27.92,27.61,100.1,100.2,100,0.515,27.81,27.95,27.64,0,0,0,0,0,44.21072,9.26,0.0031701,0.003381439,0.1062666
"2018-11-30 08:55:00",28731,"CKVY",12.55,28.04,27.89,28.16,27.67,100.1,100.2,100.1,0.521,27.92,28.2,27.69,0,0,0,0,0,77.54116,9.26,0.0031701,0.003381439,0.1062666
"2018-11-30 09:00:00",28732,"CKVY",12.58,29.53,28.65,29.59,28.04,100.1,100.2,100.1,0.553,28.68,29.61,28.07,0,0,0,0,0,133.5754,9.26,0.007938543,0.008467779,0.1400527
"2018-11-30 09:05:00",28733,"CKVY",12.58,29.9,29.94,30.27,29.53,100.1,100.2,100.1,0.562,29.97,30.32,29.55,0,0,0,0,0,200.4978,9.26,0.007938543,0.008467779,0.1400527
"2018-11-30 09:10:00",28734,"CKVY",12.59,30.45,30.16,30.52,29.9,100.1,100.2,100.1,0.574,30.2,30.57,29.91,0,0,0,0,0,244.5063,9.26,0.007938543,0.008467779,0.1400527
"2018-11-30 09:15:00",28735,"CKVY",12.58,30.08,29.97,30.52,29.59,100.1,100.2,100.1,0.566,30,30.56,29.62,0,0,0,0,0,255.7963,9.26,0.01602174,0.01708986,0.1728062
"2018-11-30 09:20:00",28736,"CKVY",12.59,31.07,30.21,31.07,29.84,100.1,100.2,100.1,0.589,30.25,31.11,29.87,0,0,0,0,0,225.8819,9.27,0.01602174,0.01708986,0.1728062
"2018-11-30 09:25:00",28737,"CKVY",12.6,30.95,31.64,32,30.95,100.1,100.2,100.1,0.586,31.68,32.05,30.96,0,0,0,0,0,219.6445,9.27,0.01602174,0.01708986,0.1728062
"2018-11-30 09:30:00",28738,"CKVY",12.61,29.4,29.62,30.95,29.15,100,100.2,98.1,0.55,29.39,30.99,28.86,0,0,0,0,0,216.9016,9.27,0.01564983,0.01669316,0.2046902
"2018-11-30 09:35:00",28739,"CKVY",12.6,28.78,29.15,29.46,28.71,100.1,100.2,100,0.536,29.18,29.5,28.74,0.392,0.169,242.4,3.802,1.973,243.6553,9.27,0.01564983,0.01669316,0.2046902
"2018-11-30 09:40:00",28740,"CKVY",12.6,29.02,28.8,29.15,28.65,100.1,100.2,100.1,0.542,28.83,29.18,28.67,0.727,0.596,244.2,7.403,1.754,226.962,9.27,0.01564983,0.01669316,0.2046902
"2018-11-30 09:45:00",28741,"CKVY",12.61,30.76,29.72,30.76,28.9,100.1,100.2,100.1,0.582,29.75,30.8,28.93,0.751,0.75,213,1.059,0.658,221.9579,9.27,0.01479817,0.01576884,0.2355304
"2018-11-30 09:50:00",28742,"CKVY",12.63,30.69,31,31.37,30.63,98.9,100.2,98.9,0.573,30.99,31.42,30.39,0.491,0.615,179.1,36.03,1.534,213.9085,9.27,0.01479817,0.01576884,0.2355304
"2018-11-30 09:55:00",28743,"CKVY",12.66,31.81,31.09,31.81,30.63,97.5,99,97.2,0.591,30.66,31.19,30.35,0.176,0.301,145.2,0.079,0.438,233.6951,9.27,0.01479817,0.01576884,0.2355304
"2018-11-30 10:00:00",28744,"CKVY",12.71,31.49,32.7,33.23,31.49,89.7,97.7,89.6,0.537,31.39,32.24,28.81,0.376,0.191,158.9,27.72,3.069,277.9111,9.27,0.02302654,0.02457385,0.2631982
"2018-11-30 10:05:00",28745,"CKVY",12.7,29.02,29.56,31.49,28.9,98.3,98.3,89.6,0.532,28.16,28.8,27.77,1.232,0.864,210.9,5.747,3.946,293.8929,9.27,0.02302654,0.02457385,0.2631982
"2018-11-30 10:10:00",28746,"CKVY",12.69,28.77,28.79,29.02,28.65,100.1,100.2,98.2,0.536,28.59,28.81,28.37,2.041,1.646,206.4,3.039,3.288,272.3406,9.27,0.02302654,0.02457385,0.2631982
"2018-11-30 10:15:00",28747,"CKVY",12.68,29.63,29.02,29.63,28.77,100.1,100.2,100.1,0.555,29.06,29.67,28.79,2.186,2.221,200.1,8.81,1.973,212.8162,9.27,0.01483615,0.01587882,0.290468
"2018-11-30 10:20:00",28748,"CKVY",12.69,30.55,30.15,30.74,29.57,99.2,100.2,99.2,0.571,30.12,30.56,29.59,1.62,1.894,173.4,3.192,1.973,196.4294,9.27,0.01483615,0.01587882,0.290468
"2018-11-30 10:25:00",28749,"CKVY",12.68,30.24,30.64,30.99,30.24,96,99.2,95.9,0.546,29.92,30.55,29.24,1.147,1.352,152.5,9.12,1.534,220.2405,9.27,0.01483615,0.01587882,0.290468
"2018-11-30 10:30:00",28750,"CKVY",12.68,29.5,29.85,30.37,29.44,97.1,97.1,95.8,0.536,28.95,29.39,28.68,1.503,1.272,121.8,9.06,2.63,246.5814,9.27,0.01997204,0.02134649,0.3136753
"2018-11-30 10:35:00",28751,"CKVY",12.68,29.25,29.35,29.5,29.19,98,98.1,97,0.536,28.76,28.91,28.6,1.851,1.63,108.4,2.761,3.507,251.6145,9.27,0.01997204,0.02134649,0.3136753
"2018-11-30 10:40:00",28752,"CKVY",12.7,28.88,29.05,29.25,28.88,99,99,98,0.533,28.67,28.8,28.51,2.594,2.234,126.5,10.35,4.165,250.3086,9.27,0.01997204,0.02134649,0.3136753
"2018-11-30 10:45:00",28753,"CKVY",12.73,29.87,29.29,29.87,28.88,99.2,100.2,99,0.556,29.18,29.76,28.65,2.929,2.722,145.9,10.27,5.261,264.5271,9.27,0.02082554,0.02222367,0.335162
"2018-11-30 10:50:00",28754,"CKVY",12.74,30.3,30.12,30.36,29.81,96.4,99.2,96.3,0.549,29.49,29.76,29.26,3.238,3.128,160.9,8.45,3.946,282.0897,9.27,0.02082554,0.02222367,0.335162
"2018-11-30 10:55:00",28755,"CKVY",12.75,30.48,30.44,30.61,30.24,95.4,96.5,95.4,0.548,29.42,29.56,29.29,2.95,3.11,172.1,11.83,3.288,287.8005,9.27,0.02082554,0.02222367,0.335162
"2018-11-30 11:00:00",28756,"CKVY",12.82,30.67,30.85,31.35,30.48,93,95.5,92.7,0.538,29.31,29.74,28.74,2.755,2.88,153.9,6.953,3.507,295.8928,9.27,0.02301504,0.02478379,0.3531527
"2018-11-30 11:05:00",28757,"CKVY",12.87,29.98,30.15,30.67,29.86,95.1,95.1,93,0.535,28.65,28.92,28.41,3.183,2.895,149,3.319,5.699,307.968,9.27,0.02301504,0.02478379,0.3531527
"2018-11-30 11:10:00",28758,"CKVY",12.89,29.86,29.87,30.05,29.74,95.8,96.1,95,0.536,28.75,29.01,28.57,4.101,3.66,151.2,3.428,6.357,327.4278,9.27,0.02301504,0.02478379,0.3531527
"2018-11-30 11:15:00",28759,"CKVY",12.93,29.92,29.9,29.98,29.8,95.7,95.8,95.2,0.537,28.78,28.92,28.6,4.68,4.447,149.7,3.583,5.261,328.1141,9.27,0.02411232,0.02605212,0.3688997
"2018-11-30 11:20:00",28760,"CKVY",12.95,30.23,30.21,30.48,29.86,94.7,95.9,94.7,0.538,29.05,29.29,28.77,4.558,4.661,154.2,4.339,5.042,319.6994,9.27,0.02411232,0.02605212,0.3688997
"2018-11-30 11:25:00",28761,"CKVY",13.01,30.29,30.35,30.54,30.11,93.6,95.1,93.4,0.533,28.93,29.25,28.61,4.433,4.433,153.5,9.14,7.014,306.5129,9.27,0.02411232,0.02605212,0.3688997
"2018-11-30 11:30:00",28762,"CKVY",13.09,30.11,30.17,30.42,29.98,95,95,93.6,0.537,28.72,28.89,28.53,4.587,4.556,142.1,4.785,6.576,308.9767,9.27,0.02297935,0.02496002,0.3811477
"2018-11-30 11:35:00",28763,"CKVY",13.15,30.11,30.03,30.17,29.92,95,95.3,94.8,0.538,28.81,28.95,28.67,4.413,4.536,138.4,4.074,4.603,310.09,9.27,0.02297935,0.02496002,0.3811477
"2018-11-30 11:40:00",28764,"CKVY",13.24,30.42,30.21,30.48,29.98,94.2,95,94.2,0.54,28.86,29.08,28.64,3.869,4.161,141.8,6.507,4.603,311.354,9.27,0.02297935,0.02496002,0.3811477
"2018-11-30 11:45:00",28765,"CKVY",13.32,30.42,30.61,30.85,30.36,92.1,94.2,92,0.528,28.82,29.17,28.32,3.265,3.45,148.1,6.474,4.384,297.2915,9.27,0.0223246,0.02426941,0.390439
"2018-11-30 11:50:00",28766,"CKVY",13.55,30.48,30.37,30.48,30.23,93.9,94,92.1,0.539,28.71,28.93,28.27,3.329,3.274,128.6,4.126,4.603,292.9467,9.27,0.0223246,0.02426941,0.390439
"2018-11-30 11:55:00",28767,"CKVY",13.96,30.6,30.51,30.73,30.36,93.9,94.6,93.8,0.542,29.04,29.22,28.87,3.699,3.511,138,4.576,5.261,303.9286,9.27,0.0223246,0.02426941,0.390439
"2018-11-30 12:00:00",28768,"CKVY",13.84,30.85,30.79,30.97,30.6,93.5,94.2,93.4,0.545,29.25,29.43,29.04,4.342,4.063,133.8,5.029,5.918,326.4005,9.27,0.02626537,0.02845079,0.3964346
"2018-11-30 12:05:00",28769,"CKVY",13.77,31.53,31.07,31.59,30.79,93.2,93.9,93.2,0.558,29.44,30,29.11,4.307,4.356,143.6,6.631,5.042,343.8467,9.27,0.02626537,0.02845079,0.3964346
"2018-11-30 12:10:00",28770,"CKVY",13.73,31.84,31.62,31.84,31.41,90.6,93.2,90.5,0.55,29.43,29.9,29.02,4.1,4.201,152.9,6.125,5.042,343.6577,9.27,0.02626537,0.02845079,0.3964346
"2018-11-30 12:15:00",28771,"CKVY",13.72,31.22,31.6,31.9,31.1,89,90.6,88.1,0.526,28.72,29.39,28.16,3.588,3.843,147.2,7.221,4.165,325.7949,9.27,0.02495079,0.02739687,0.3992183
"2018-11-30 12:20:00",28772,"CKVY",13.7,31.34,31.24,31.46,31.03,89.8,90.1,88.7,0.534,28.48,28.88,28.14,3.287,3.422,134.4,6.085,3.946,301.1703,9.27,0.02495079,0.02739687,0.3992183
"2018-11-30 12:25:00",28773,"CKVY",13.69,31.58,31.45,31.59,31.34,89.2,90.2,88.4,0.535,28.64,28.92,28.33,3.031,3.199,125.7,5.832,3.726,293.1222,9.27,0.02495079,0.02739687,0.3992183
"2018-11-30 12:30:00",28774,"CKVY",13.69,31.7,31.65,31.83,31.4,88.9,89.3,88.6,0.536,28.76,29.03,28.44,2.517,2.777,120.9,8.18,2.411,287.8197,9.27,0.02406737,0.02648498,0.3992654
"2018-11-30 12:35:00",28775,"CKVY",13.7,32.57,32.07,32.57,31.52,86.8,89,86.8,0.543,28.97,29.28,28.51,2.05,2.283,159.8,14.74,1.754,274.3016,9.27,0.02406737,0.02648498,0.3992654
"2018-11-30 12:40:00",28776,"CKVY",13.7,32.63,32.72,32.94,32.51,87,87,85.3,0.545,29.07,29.39,28.65,1.483,1.745,145.3,18.6,1.534,252.54,9.27,0.02406737,0.02648498,0.3992654
"2018-11-30 12:45:00",28777,"CKVY",13.68,32.94,32.79,33,32.57,87.2,88.2,87,0.553,29.5,29.72,29.18,1.185,1.335,107.3,7.279,1.315,247.8191,9.27,0.02357803,0.02576251,0.3954227
"2018-11-30 12:50:00",28778,"CKVY",13.68,33.43,33.12,33.5,32.75,89.4,89.4,87.2,0.578,29.93,30.7,29.38,0.778,0.991,99.9,0.052,0.877,265.0031,9.27,0.02357803,0.02576251,0.3954227
"2018-11-30 12:55:00",28779,"CKVY",13.68,34.11,33.89,34.24,33.43,85.4,89.9,85.4,0.568,30.9,31.48,30.18,0.38,0.579,99.9,0.079,0,272.9334,9.27,0.02357803,0.02576251,0.3954227
"2018-11-30 13:00:00",28780,"CKVY",13.68,34.05,34.11,34.48,33.8,88.6,90.5,84,0.588,30.74,31.95,29.51,0.269,0.272,17.32,84.9,2.192,272.0035,9.27,0.02589518,0.02783679,0.3879164
"2018-11-30 13:05:00",28781,"CKVY",13.67,32.32,32.97,34.05,32.2,90.5,90.6,87.5,0.56,30.07,31.03,29.68,1.168,0.666,290.6,4.548,3.946,269.1802,9.27,0.02589518,0.02783679,0.3879164
"2018-11-30 13:10:00",28782,"CKVY",13.68,32.45,32.31,32.51,32.14,92.3,92.3,90.5,0.574,30.15,30.53,29.69,2.138,1.648,293.8,5.642,3.726,274.1085,9.27,0.02589518,0.02783679,0.3879164
"2018-11-30 13:15:00",28783,"CKVY",13.67,32.57,32.53,32.63,32.32,89.7,92.8,89.3,0.561,30.23,30.74,29.67,2.778,2.507,290.7,7.815,3.507,280.3824,9.27,0.02517941,0.02725216,0.3783294
"2018-11-30 13:20:00",28784,"CKVY",13.68,32.57,32.55,32.69,32.38,87,89.8,86.8,0.544,29.45,29.96,28.96,2.572,2.716,272.8,8.84,3.069,286.7032,9.27,0.02517941,0.02725216,0.3783294
"2018-11-30 13:25:00",28785,"CKVY",13.68,33,32.68,33.06,32.44,86.6,87.1,86.1,0.55,29.11,29.51,28.86,2.258,2.45,264.5,11.1,2.85,306.4572,9.27,0.02517941,0.02725216,0.3783294
"2018-11-30 13:30:00",28786,"CKVY",13.68,32.69,32.87,33.06,32.56,86.9,86.9,85.5,0.546,29.24,29.54,28.83,2.231,2.192,280.3,6.995,3.726,323.0074,9.27,0.02727148,0.02991416,0.3659401
"2018-11-30 13:35:00",28787,"CKVY",13.69,32.44,32.56,32.81,32.31,88.1,89,86.9,0.548,29.44,29.93,29.05,2.421,2.307,282.5,6.694,3.507,310.0804,9.27,0.02727148,0.02991416,0.3659401
"2018-11-30 13:40:00",28788,"CKVY",13.71,32.62,32.43,32.68,32.31,90,90,88.2,0.563,29.5,30.08,29.27,2.703,2.549,282.4,9.04,3.726,262.4456,9.27,0.02727148,0.02991416,0.3659401
"2018-11-30 13:45:00",28789,"CKVY",13.71,33.79,33.43,34.1,32.62,88,90.2,86.3,0.578,30.37,30.85,29.95,3.057,2.873,293.3,6.799,5.699,253.0291,9.27,0.02464243,0.02705235,0.3497486
"2018-11-30 13:50:00",28790,"CKVY",13.71,34.78,34.67,35.09,33.73,86.3,88.1,86,0.589,31.17,31.68,30.5,3.049,3.045,322.3,11.16,4.603,341.3058,9.27,0.02464243,0.02705235,0.3497486
"2018-11-30 13:55:00",28791,"CKVY",13.72,33.17,33.77,34.72,33.11,91.3,91.3,86.2,0.584,30.87,31.07,30.63,3.401,3.243,312.9,4.381,5.042,379.4454,9.27,0.02464243,0.02705235,0.3497486
"2018-11-30 14:00:00",28792,"CKVY",13.74,32.8,32.91,33.17,32.68,91.4,91.9,90.9,0.577,30.68,30.94,30.32,3.357,3.455,345.4,12.9,4.603,330.86,9.27,0.02262882,0.02505689,0.3303422
"2018-11-30 14:05:00",28793,"CKVY",13.76,32.56,32.72,32.8,32.49,91.4,91.5,90.3,0.571,30.32,30.6,30.03,3.749,3.55,359,8.74,6.576,207.1721,9.27,0.02262882,0.02505689,0.3303422
"2018-11-30 14:10:00",28794,"CKVY",13.77,32.31,32.31,32.68,32.19,94.8,94.8,91.3,0.586,30.5,31.02,30.05,3.813,3.787,343.5,19.58,6.138,156.3473,9.27,0.02262882,0.02505689,0.3303422
"2018-11-30 14:15:00",28795,"CKVY",13.78,32.19,32.24,32.43,32.06,95.1,95.1,94.6,0.585,30.92,31.13,30.73,3.944,3.857,337.1,10.89,4.822,151.821,9.26,0.01343228,0.01498449,0.308977
"2018-11-30 14:20:00",28796,"CKVY",13.79,31.94,32.1,32.19,31.94,93.3,95.3,93.3,0.569,30.68,31.01,30.21,3.927,3.941,345,10.39,5.261,148.957,9.26,0.01343228,0.01498449,0.308977
"2018-11-30 14:25:00",28797,"CKVY",13.81,32.06,32.03,32.19,31.94,95.2,95.2,93.3,0.583,30.53,30.88,30.25,3.982,3.94,330.9,7.523,5.918,138.6352,9.26,0.01343228,0.01498449,0.308977
"2018-11-30 14:30:00",28798,"CKVY",13.83,31.94,32.06,32.19,31.94,95.5,95.9,95.1,0.582,30.95,31.12,30.71,3.793,3.891,328.5,7.638,4.165,127.7534,9.26,0.01083558,0.0120497,0.2847578
"2018-11-30 14:35:00",28799,"CKVY",13.84,31.94,31.94,32.06,31.81,96,96.1,95.4,0.585,30.88,31.08,30.69,3.56,3.682,338,4.715,4.603,117.9574,9.26,0.01083558,0.0120497,0.2847578
"2018-11-30 14:40:00",28800,"CKVY",13.84,32.19,32.04,32.19,31.88,96.1,96.5,95.9,0.591,31.09,31.31,30.85,3.139,3.327,336.9,6.117,3.946,117.6087,9.26,0.01083558,0.0120497,0.2847578
"2018-11-30 14:45:00",28801,"CKVY",13.84,32.06,32.13,32.25,31.94,95.2,96.4,95,0.583,31.1,31.34,30.69,2.999,3.071,349.1,10.65,4.165,124.8844,9.26,0.01075152,0.01178373,0.258053
"2018-11-30 14:50:00",28802,"CKVY",13.85,31.94,31.99,32.12,31.81,95.4,96.1,94.9,0.581,30.86,31.15,30.6,2.906,2.953,358.5,12.25,4.603,133.3347,9.26,0.01075152,0.01178373,0.258053
"2018-11-30 14:55:00",28803,"CKVY",13.86,31.94,31.91,32.06,31.75,97,97.3,95.4,0.591,31.04,31.37,30.65,2.929,2.928,342.6,8.27,4.822,136.9991,9.26,0.01075152,0.01178373,0.258053
"2018-11-30 15:00:00",28804,"CKVY",13.86,31.75,31.9,32,31.69,97.8,98,97,0.591,31.3,31.49,31.07,2.938,2.94,350.1,11.48,4.384,134.6939,9.26,0.01022055,0.01113839,0.2292779
"2018-11-30 15:05:00",28805,"CKVY",13.86,31.88,31.88,32,31.69,98.4,98.4,97.8,0.598,31.44,31.6,31.19,2.566,2.813,358.2,16.23,3.288,131.5597,9.26,0.01022055,0.01113839,0.2292779
"2018-11-30 15:10:00",28806,"CKVY",13.87,32.19,32.16,32.37,31.82,97.8,99.1,97.8,0.602,31.83,32.15,31.42,1.897,2.201,352.8,25.17,2.192,128.6521,9.27,0.01022055,0.01113839,0.2292779
"2018-11-30 15:15:00",28807,"CKVY",13.87,31.94,31.97,32.19,31.82,97.6,97.8,96.9,0.594,31.3,31.62,31.04,1.369,1.673,23.35,14.04,2.85,123.4866,9.27,0.008740242,0.009416488,0.1984504
"2018-11-30 15:20:00",28808,"CKVY",13.89,31.82,31.86,32.07,31.7,98.3,98.3,97.4,0.596,31.31,31.47,31.12,1.311,1.308,72.04,12.91,2.411,112.9168,9.27,0.008740242,0.009416488,0.1984504
"2018-11-30 15:25:00",28809,"CKVY",13.9,31.46,31.65,31.89,31.39,98.8,98.8,98.2,0.59,31.26,31.46,31.06,1.566,1.443,117.4,15.48,2.411,98.13052,9.27,0.008740242,0.009416488,0.1984504
"2018-11-30 15:30:00",28810,"CKVY",13.92,31.15,31.25,31.52,31.08,100.1,100.2,98.8,0.591,31.17,31.37,30.97,2.037,1.75,145,5.364,3.069,85.22987,9.27,0.006181028,0.006638644,0.1663251
"2018-11-30 15:35:00",28811,"CKVY",13.94,31.02,31.1,31.21,30.96,100.1,100.2,100.1,0.588,31.13,31.25,30.99,2.524,2.239,157.9,3.49,3.946,76.67219,9.27,0.006181028,0.006638644,0.1663251
"2018-11-30 15:40:00",28812,"CKVY",13.94,30.71,30.87,31.09,30.65,100.1,100.2,100.1,0.581,30.9,31.13,30.69,3.227,2.873,154.6,2.695,4.384,73.01696,9.27,0.006181028,0.006638644,0.1663251
"2018-11-30 15:45:00",28813,"CKVY",13.67,30.53,30.58,30.71,30.47,100.2,100.2,100.1,0.576,30.62,30.76,30.48,3.67,3.46,163.1,3.281,4.384,69.17957,9.27,0.004090086,0.004333445,0.1331176
"2018-11-30 15:50:00",28814,"CKVY",13.7,31.02,30.74,31.02,30.41,100.1,100.2,100.1,0.588,30.77,31.06,30.43,3.804,3.78,168.7,5.007,4.384,64.10922,9.26,0.004090086,0.004333445,0.1331176
"2018-11-30 15:55:00",28815,"CKVY",13.98,30.96,30.92,31.09,30.78,100.1,100.2,100.1,0.586,30.96,31.12,30.8,3.854,3.825,154.7,5.234,4.603,60.3452,9.26,0.004090086,0.004333445,0.1331176
"2018-11-30 16:00:00",28816,"CKVY",13.98,31.33,31.1,31.33,30.84,100.1,100.2,100.1,0.595,31.13,31.37,30.87,3.416,3.703,180.3,6.983,4.603,60.34567,9.26,0.002170177,0.002288932,0.09942988
"2018-11-30 16:05:00",28817,"CKVY",13.98,31.46,31.4,31.58,31.21,100.1,100.2,100.1,0.598,31.44,31.62,31.23,2.971,3.179,179.1,7.591,2.63,63.67179,9.26,0.002170177,0.002288932,0.09942988
"2018-11-30 16:10:00",28818,"CKVY",13.96,31.33,31.47,31.58,31.33,100.1,100.2,100,0.595,31.5,31.62,31.35,2.163,2.609,210.1,14.83,2.411,66.83691,9.26,0.002170177,0.002288932,0.09942988
"2018-11-30 16:15:00",28819,"CKVY",13.98,31.15,31.19,31.46,31.02,100.1,100.2,100.1,0.591,31.22,31.5,31.05,1.761,1.921,221.9,10.26,2.192,67.55627,9.26,-0.00155689,-0.001663818,0.06649251
"2018-11-30 16:20:00",28820,"CKVY",13.38,31.21,31.19,31.33,31.02,100.1,100.2,100,0.592,31.22,31.37,31.04,1.399,1.561,191.2,8.02,1.754,63.90702,9.26,-0.00155689,-0.001663818,0.06649251
"2018-11-30 16:25:00",28821,"CKVY",13.24,31.15,31.21,31.33,31.09,100.1,100.2,100,0.591,31.24,31.37,31.1,1.564,1.437,170.9,2.021,2.85,55.64989,9.27,-0.00155689,-0.001663818,0.06649251
"2018-11-30 16:30:00",28822,"CKVY",13.16,31.15,31.19,31.27,31.09,100.1,100.2,100.1,0.591,31.22,31.31,31.11,1.735,1.65,181.9,5.516,2.63,44.69153,9.26,-0.005236725,-0.005578123,0.03671286
"2018-11-30 16:35:00",28823,"CKVY",13.11,31.15,31.19,31.22,31.09,100.1,100.2,100.1,0.591,31.22,31.26,31.11,1.888,1.84,177.8,3.325,1.973,34.12943,9.26,-0.005236725,-0.005578123,0.03671286
"2018-11-30 16:40:00",28824,"CKVY",13.09,31.1,31.15,31.22,31.03,100.2,100.2,100.1,0.59,31.18,31.26,31.05,1.703,1.811,170,3.877,2.192,26.1371,9.26,-0.005236725,-0.005578123,0.03671286
"2018-11-30 16:45:00",28825,"CKVY",13.06,30.91,31.04,31.22,30.85,100.2,100.2,100.1,0.585,31.08,31.27,30.87,1.433,1.576,160.9,8.44,1.754,20.68467,9.26,-0.007644746,-0.008139131,0.01679074
"2018-11-30 16:50:00",28826,"CKVY",13.04,30.6,30.74,30.97,30.6,100.2,100.2,100.1,0.578,30.77,31,30.62,1.294,1.321,134.6,6.911,1.754,16.23623,9.26,-0.007644746,-0.008139131,0.01679074
"2018-11-30 16:55:00",28827,"CKVY",13.02,30.23,30.45,30.73,30.17,100.1,100.2,100.1,0.569,30.48,30.76,30.21,1.4,1.347,121.3,6.425,2.411,11.59223,9.26,-0.007644746,-0.008139131,0.01679074
"2018-11-30 17:00:00",28828,"CKVY",13.01,30.11,30.1,30.29,29.98,100.2,100.2,100.1,0.567,30.13,30.32,30,1.659,1.488,127.9,3.308,2.411,6.8068,9.26,-0.0009398182,-0.001278386,0.00663695
"2018-11-30 17:05:00",28829,"CKVY",12.99,30.23,30.1,30.23,29.92,100.2,100.2,100.1,0.569,30.13,30.27,29.96,2.152,1.865,129.6,10.82,5.48,3.568022,9.26,-0.0009398182,-0.001278386,0.00663695
"2018-11-30 17:10:00",28830,"CKVY",12.99,30.05,30.1,30.23,29.98,98.1,100.2,98.1,0.554,30.04,30.27,29.58,3.489,2.756,158.6,7.78,8.11,1.869609,9.26,-0.0009398182,-0.001278386,0.00663695
"2018-11-30 17:15:00",28831,"CKVY",12.98,30.17,30.11,30.23,29.98,95.7,98.2,95.6,0.543,29.28,29.7,28.89,5.123,4.298,172.8,6.548,9.21,1.166788,9.26,-0.0007926582,-0.000963796,0.001144202
"2018-11-30 17:20:00",28832,"CKVY",12.97,30.23,30.19,30.29,29.98,95,95.7,94.8,0.54,28.95,29.11,28.81,6.775,6.058,169.1,4.875,9.43,0.6760339,9.26,-0.0007926582,-0.000963796,0.001144202
"2018-11-30 17:25:00",28833,"CKVY",12.96,30.66,30.52,30.73,30.17,93.1,95.1,93,0.539,28.99,29.25,28.76,6.769,6.887,172.5,10.14,9.21,0.2882235,9.26,-0.0007926582,-0.000963796,0.001144202
"2018-11-30 17:30:00",28834,"CKVY",12.96,30.48,30.49,30.66,30.36,94.1,94.1,93.1,0.54,28.89,29.01,28.78,6.243,6.538,181.4,7.665,6.795,0.0867181,9.26,5.247601E-05,0.0001371632,2.5E-07
"2018-11-30 17:35:00",28835,"CKVY",12.95,30.66,30.49,30.66,30.29,94.5,94.6,94.1,0.547,29.06,29.26,28.84,5.271,5.705,184,6.429,6.357,0.006657573,9.26,5.247601E-05,0.0001371632,2.5E-07
"2018-11-30 17:40:00",28836,"CKVY",12.95,30.48,30.68,30.85,30.48,93.6,94.5,92.9,0.538,29,29.26,28.78,5.039,5.142,178.4,7.747,7.014,0,9.26,5.247601E-05,0.0001371632,2.5E-07
"2018-11-30 17:45:00",28837,"CKVY",12.95,30.66,30.53,30.73,30.42,93.3,93.8,93.1,0.54,28.86,29.02,28.68,4.855,5.009,170.1,10.19,6.795,0,9.26,-2.765759E-05,5.010984E-05,2.5E-07
"2018-11-30 17:50:00",28838,"CKVY",12.93,31.59,31.06,31.59,30.54,91.5,93.5,91.3,0.55,29.17,29.41,28.84,4.514,4.698,215.8,21.48,5.48,0,9.26,-2.765759E-05,5.010984E-05,2.5E-07
"2018-11-30 17:55:00",28839,"CKVY",12.94,30.54,31.22,31.72,30.48,95.1,95.1,90.5,0.547,29.3,29.62,28.9,3.948,4.219,310.8,42.77,5.261,0,9.26,-2.765759E-05,5.010984E-05,2.5E-07
"2018-11-30 18:00:00",28840,"CKVY",12.93,30.36,30.39,30.6,30.23,98.4,98.4,95.1,0.563,29.65,29.97,29.27,2.916,3.346,308.5,15.81,2.85,0,9.26,-0.0002396364,-0.0002109376,2.5E-07
"2018-11-30 18:05:00",28841,"CKVY",12.92,30.67,30.38,30.67,30.11,98.9,99.2,98.3,0.572,30.12,30.4,29.74,2.226,2.56,304.3,18.16,3.069,0,9.26,-0.0002396364,-0.0002109376,2.5E-07
"2018-11-30 18:10:00",28842,"CKVY",12.91,30.98,30.8,31.1,30.61,96.1,99,96.1,0.563,30.25,30.53,29.93,1.701,1.887,266.3,44.81,4.384,0,9.26,-0.0002396364,-0.0002109376,2.5E-07
"2018-11-30 18:15:00",28843,"CKVY",12.92,30.74,30.83,31.1,30.61,96.9,97,95.5,0.563,29.85,30.05,29.65,1.989,1.85,291.9,19.28,3.726,0,9.26,-0.0009002255,-0.001141684,2.5E-07
"2018-11-30 18:20:00",28844,"CKVY",12.92,30.18,30.4,30.8,30.12,99.8,99.8,96.9,0.566,29.98,30.18,29.78,2.588,2.322,296.1,9.12,4.384,0,9.26,-0.0009002255,-0.001141684,2.5E-07
"2018-11-30 18:25:00",28845,"CKVY",12.91,29.87,29.92,30.24,29.69,100.2,100.2,99.8,0.561,29.95,30.28,29.71,3.023,2.799,289.7,8.3,7.014,0,9.26,-0.0009002255,-0.001141684,2.5E-07
"2018-11-30 18:30:00",28846,"CKVY",12.91,29.75,30.01,30.24,29.75,100.1,100.2,100.1,0.558,30.05,30.28,29.76,3.485,3.306,297,9.49,7.234,0,9.27,-0.0008996283,-0.001110927,2.5E-07
"2018-11-30 18:35:00",28847,"CKVY",12.91,29.38,29.59,29.87,29.38,100.1,100.2,100,0.55,29.62,29.91,29.4,3.607,3.495,305.4,9.03,6.357,0,9.26,-0.0008996283,-0.001110927,2.5E-07
"2018-11-30 18:40:00",28848,"CKVY",12.91,28.88,29.13,29.44,28.82,94,100.2,94,0.506,28.64,29.48,27.33,4.482,4.048,310.7,12.4,9.43,0,9.26,-0.0008996283,-0.001110927,2.5E-07
"2018-11-30 18:45:00",28849,"CKVY",12.9,28.51,28.51,28.88,28.33,96.8,96.8,92.9,0.513,27.23,27.76,26.54,4.905,4.685,323.2,7.693,7.234,0,9.26,-0.0005694382,-0.000643465,2.5E-07
"2018-11-30 18:50:00",28850,"CKVY",12.9,28.64,28.72,28.95,28.39,99.3,99.4,96.8,0.529,28.42,28.71,27.68,5.034,5.014,338.9,7.682,5.48,0,9.26,-0.0005694382,-0.000643465,2.5E-07
"2018-11-30 18:55:00",28851,"CKVY",12.9,28.39,28.53,28.7,28.33,100.1,100.1,99.2,0.528,28.46,28.71,28.27,4.555,4.84,337,6.522,5.918,0,9.26,-0.0005694382,-0.000643465,2.5E-07
"2018-11-30 19:00:00",28852,"CKVY",12.9,28.39,28.32,28.51,28.02,100.2,100.2,100.1,0.528,28.35,28.55,28.04,4.521,4.434,337.3,7.973,7.234,0,9.26,-0.0006610409,-0.000753967,2.5E-07
"2018-11-30 19:05:00",28853,"CKVY",12.89,28.27,28.35,28.57,28.14,100.1,100.2,100.1,0.525,28.38,28.61,28.16,5.05,4.749,346.9,13.06,8.33,0,9.26,-0.0006610409,-0.000753967,2.5E-07
"2018-11-30 19:10:00",28854,"CKVY",12.88,28.27,28.32,28.51,28.14,100.2,100.2,100.1,0.526,28.35,28.55,28.16,5.528,5.365,343.7,10.12,8.55,0,9.26,-0.0006610409,-0.000753967,2.5E-07
"2018-11-30 19:15:00",28855,"CKVY",12.89,28.02,28.17,28.39,27.96,100.1,100.2,100.1,0.52,28.2,28.42,27.98,5.66,5.678,336.2,8.63,8.11,0,9.26,-0.000678,-0.0007697898,2.5E-07
"2018-11-30 19:20:00",28856,"CKVY",12.89,27.53,27.99,28.21,27.47,100.1,100.2,100,0.51,28.02,28.25,27.5,5.279,5.574,319.5,24.26,7.234,0,9.26,-0.000678,-0.0007697898,2.5E-07
"2018-11-30 19:25:00",28857,"CKVY",12.89,25.55,26.27,27.47,25.55,100.1,100.2,100.1,0.47,26.3,27.51,25.57,4.464,4.828,304.1,6.272,4.384,0,9.26,-0.000678,-0.0007697898,2.5E-07
"2018-11-30 19:30:00",28858,"CKVY",12.88,25.86,25.72,26.05,25.37,100.2,100.2,100.1,0.476,25.75,26.09,25.41,3.828,4.098,326.5,8.77,5.48,0,9.26,-0.0006761014,-0.0007737369,2.5E-07
"2018-11-30 19:35:00",28859,"CKVY",12.88,25.93,25.76,25.99,25.56,100.2,100.2,100.1,0.477,25.79,26.01,25.58,3.238,3.476,333,6.496,4.384,0,9.26,-0.0006761014,-0.0007737369,2.5E-07
"2018-11-30 19:40:00",28860,"CKVY",12.88,24.81,25.97,26.3,24.81,99.9,100.2,99.9,0.454,25.99,26.32,24.78,2.833,2.974,30.19,71.25,4.165,0,9.26,-0.0006761014,-0.0007737369,2.5E-07
"2018-11-30 19:45:00",28861,"CKVY",12.87,24.32,24.41,24.88,24.2,100.2,100.2,99.8,0.446,24.43,24.85,24.22,2.387,2.664,131.4,6.911,3.069,0,9.26,-0.0008060827,-0.0009800367,2.5E-07
"2018-11-30 19:50:00",28862,"CKVY",12.88,23.52,23.69,24.32,23.33,100.1,100.2,100.1,0.431,23.72,24.36,23.36,2.166,2.214,146.8,9.51,3.069,0,9.26,-0.0008060827,-0.0009800367,2.5E-07
"2018-11-30 19:55:00",28863,"CKVY",12.88,25.5,24.18,25.5,23.33,100.1,100.2,100.1,0.469,24.21,25.53,23.35,2.016,2.221,181.5,25.22,3.288,0,9.25,-0.0008060827,-0.0009800367,2.5E-07
"2018-11-30 20:00:00",28864,"CKVY",12.87,26.12,25.92,26.31,25.5,100.1,100.2,100.1,0.481,25.95,26.35,25.53,1.294,1.623,238.2,17.47,0.877,0,9.26,-0.0009159656,-0.001175653,2.5E-07
"2018-11-30 20:05:00",28865,"CKVY",12.87,27.17,26.72,27.17,26.12,100.1,100.2,100.1,0.502,26.75,27.22,26.14,1.545,1.411,21.34,8.93,4.603,0,9.26,-0.0009159656,-0.001175653,2.5E-07
"2018-11-30 20:10:00",28866,"CKVY",12.85,27.97,27.7,28.1,27.11,100.2,100.2,100.1,0.519,27.74,28.14,27.13,2.311,1.856,15.15,12.4,5.48,0,9.26,-0.0009159656,-0.001175653,2.5E-07
"2018-11-30 20:15:00",28867,"CKVY",12.86,28.47,28.31,28.53,27.91,100.1,100.2,100.1,0.53,28.34,28.56,27.93,3.697,3.088,343.7,17.66,7.014,0,9.26,-0.0009778229,-0.001254711,2.5E-07
"2018-11-30 20:20:00",28868,"CKVY",12.85,28.41,28.43,28.53,28.28,100.1,100.2,100.1,0.528,28.46,28.58,28.31,4.145,3.945,336.6,10.25,6.576,0,9.26,-0.0009778229,-0.001254711,2.5E-07
"2018-11-30 20:25:00",28869,"CKVY",12.85,28.28,28.35,28.53,28.16,100.1,100.2,100.1,0.526,28.38,28.56,28.19,4.361,4.24,341.3,9.11,6.795,0,9.26,-0.0009778229,-0.001254711,2.5E-07
"2018-11-30 20:30:00",28870,"CKVY",12.85,28.22,28.29,28.41,28.16,100.1,100.2,100.1,0.524,28.32,28.46,28.19,3.903,4.126,343,15.43,5.042,0,9.26,-0.0007695431,-0.000903442,2.5E-07
"2018-11-30 20:35:00",28871,"CKVY",12.84,25.44,27.37,28.41,25.13,96.4,100.2,92.6,0.45,26.81,28.41,23.5,3.883,3.685,245.3,47.41,9.86,0,9.26,-0.0007695431,-0.000903442,2.5E-07
"2018-11-30 20:40:00",28872,"CKVY",12.84,24.52,25.04,25.57,24.33,98.8,98.8,96.5,0.444,24.64,25.27,23.94,4.046,4.071,204.5,12.82,8.77,0,9.26,-0.0007695431,-0.000903442,2.5E-07
"2018-11-30 20:45:00",28873,"CKVY",12.85,26.56,25.39,26.62,24.39,100.1,100.2,98.9,0.49,25.37,26.66,24.11,4.039,3.993,191.6,37.31,5.042,0,9.26,-0.0006182191,-0.0007126499,2.5E-07
"2018-11-30 20:50:00",28874,"CKVY",12.84,25.44,25.92,26.62,25.38,97.9,100.2,96.9,0.457,25.53,26.66,24.64,3.476,3.932,265.1,60.96,4.384,0,9.26,-0.0006182191,-0.0007126499,2.5E-07
"2018-11-30 20:55:00",28875,"CKVY",12.83,26.19,25.67,26.31,25.32,99,99.5,97.8,0.477,25.37,26.09,24.8,2.61,2.944,245.4,16.38,3.507,0,9.26,-0.0006182191,-0.0007126499,2.5E-07
"2018-11-30 21:00:00",28876,"CKVY",12.84,26.43,26.34,26.49,26.19,96.9,99.1,96.9,0.471,25.78,26.08,25.54,2.871,2.628,215.8,12.46,5.261,0,9.26,-0.000675829,-0.0008014215,2.5E-07
"2018-11-30 21:05:00",28877,"CKVY",12.84,26.49,26.58,26.8,26.31,95.7,97.2,95.5,0.467,25.67,26,25.37,3.787,3.488,194.2,6.553,7.891,0,9.26,-0.000675829,-0.0008014215,2.5E-07
"2018-11-30 21:10:00",28878,"CKVY",12.84,26.43,26.52,26.68,26.31,95.9,95.9,95.4,0.466,25.44,25.66,25.23,4.38,4.127,181.4,6.216,6.795,0,9.26,-0.000675829,-0.0008014215,2.5E-07
"2018-11-30 21:15:00",28879,"CKVY",12.84,26.12,26.26,26.43,26,95.8,96.4,95.7,0.46,25.28,25.48,24.97,4.28,4.437,169.3,13.16,4.165,0,9.26,-0.0003932715,-0.0004193971,2.5E-07
"2018-11-30 21:20:00",28880,"CKVY",12.84,26,26.06,26.19,25.94,96.3,96.3,95.8,0.46,25.09,25.23,24.94,3.313,3.728,160.7,9.6,3.069,0,9.26,-0.0003932715,-0.0004193971,2.5E-07
"2018-11-30 21:25:00",28881,"CKVY",12.83,25.88,25.89,26.12,25.69,97.7,97.7,96.2,0.465,25.08,25.37,24.89,2.552,2.857,95.1,19.04,2.85,0,9.26,-0.0003932715,-0.0004193971,2.5E-07
"2018-11-30 21:30:00",28882,"CKVY",12.83,25.94,25.93,26.06,25.81,98,98.5,97.7,0.467,25.48,25.68,25.24,2.545,2.497,87.3,9.57,4.165,0,9.26,-0.0006007901,-0.0007035039,2.5E-07
"2018-11-30 21:35:00",28883,"CKVY",12.82,26.06,26.03,26.19,25.81,96.9,98,96.8,0.464,25.33,25.53,25.14,3.083,2.825,99.1,4.626,5.261,0,9.26,-0.0006007901,-0.0007035039,2.5E-07
"2018-11-30 21:40:00",28884,"CKVY",12.83,26.37,26.23,26.43,25.94,96.5,97,96.4,0.468,25.4,25.59,25.18,3.661,3.381,92,5.41,5.042,0,9.26,-0.0006007901,-0.0007035039,2.5E-07
"2018-11-30 21:45:00",28885,"CKVY",12.83,26.8,26.57,26.8,26.31,96.5,96.8,96.5,0.477,25.74,25.95,25.46,3.772,3.772,86.6,8.14,4.822,0,9.26,-0.0005499834,-0.0006305744,2.5E-07
"2018-11-30 21:50:00",28886,"CKVY",12.83,27.05,26.94,27.18,26.62,94.3,96.6,94.2,0.471,25.77,25.96,25.56,3.489,3.617,120.3,8.87,3.946,0,9.26,-0.0005499834,-0.0006305744,2.5E-07
"2018-11-30 21:55:00",28887,"CKVY",12.82,26.93,27,27.11,26.87,96.1,96.1,94.2,0.477,25.83,26.11,25.52,2.878,3.268,41.54,21.23,3.069,0,9.26,-0.0005499834,-0.0006305744,2.5E-07
"2018-11-30 22:00:00",28888,"CKVY",12.82,26.93,27.05,27.18,26.93,96.8,96.9,96.1,0.481,26.18,26.36,26.03,2.192,2.459,286.6,37.39,3.288,0,9.26,-0.0005102744,-0.0005788215,2.5E-07
"2018-11-30 22:05:00",28889,"CKVY",12.82,27.05,27.01,27.18,26.8,96.7,97.1,96.6,0.482,26.24,26.36,26.01,1.936,2.001,268.7,21.87,4.384,0,9.27,-0.0005102744,-0.0005788215,2.5E-07
"2018-11-30 22:10:00",28890,"CKVY",12.82,26.68,26.96,27.18,26.62,97.1,97.1,96.2,0.477,26.11,26.35,25.82,2.188,2.057,269.7,15.56,4.384,0,9.27,-0.0005102744,-0.0005788215,2.5E-07
"2018-11-30 22:15:00",28891,"CKVY",12.82,26.31,26.51,26.8,26.31,98.5,98.5,97.1,0.477,25.99,26.18,25.87,2.322,2.334,272.5,22.71,4.384,0,9.27,-0.0007842082,-0.0009803242,2.5E-07
"2018-11-30 22:20:00",28892,"CKVY",12.82,26.56,26.45,26.56,26.25,99.5,99.5,98.5,0.486,26.22,26.43,25.89,2.278,2.309,307,13.41,4.822,0,9.27,-0.0007842082,-0.0009803242,2.5E-07
"2018-11-30 22:25:00",28893,"CKVY",12.81,26.62,26.7,26.93,26.43,99,99.8,98.9,0.485,26.58,26.86,26.29,2.033,2.14,289.6,22.19,3.726,0,9.27,-0.0007842082,-0.0009803242,2.5E-07
"2018-11-30 22:30:00",28894,"CKVY",12.82,26.37,26.49,26.74,26.31,98.8,99,98.5,0.479,26.14,26.48,25.96,1.921,1.916,203.6,24.63,2.85,0,9.27,-0.0008907331,-0.001131972,2.5E-07
"2018-11-30 22:35:00",28895,"CKVY",12.81,26.56,26.42,26.62,26.25,99.6,99.7,98.8,0.487,26.24,26.52,25.96,1.864,1.872,165,22.39,3.507,0,9.27,-0.0008907331,-0.001131972,2.5E-07
"2018-11-30 22:40:00",28896,"CKVY",12.8,26.06,26.29,26.74,25.88,98.9,99.7,98.2,0.474,26.04,26.63,25.45,1.976,1.936,100.3,30.9,3.726,0,9.27,-0.0008907331,-0.001131972,2.5E-07
"2018-11-30 22:45:00",28897,"CKVY",12.81,26.43,26.26,26.43,26,99.6,99.7,98.8,0.484,26.12,26.35,25.71,1.662,1.877,1.573,70.84,1.754,0,9.27,-0.0009314676,-0.001202973,2.5E-07
"2018-11-30 22:50:00",28898,"CKVY",12.8,27.3,27.03,27.42,26.25,87.6,99.6,87.6,0.442,25.17,26.43,24.07,2.898,2.25,305.4,20.22,9.64,0,9.27,-0.0009314676,-0.001202973,2.5E-07
"2018-11-30 22:55:00",28899,"CKVY",12.8,27.18,27.31,27.48,27.18,86.3,87.7,86,0.433,23.87,24.3,23.62,4.132,3.497,311.8,11.39,9.21,0,9.27,-0.0009314676,-0.001202973,2.5E-07
"2018-11-30 23:00:00",28900,"CKVY",12.8,27.18,27.15,27.3,26.99,87.3,88.1,86.3,0.438,23.91,24.23,23.57,5.057,4.618,335.6,15.05,5.699,0,9.27,6.949393E-05,0.0001929866,2.5E-07
"2018-11-30 23:05:00",28901,"CKVY",12.8,27.18,27.2,27.3,26.99,87.2,88.1,87,0.437,24.01,24.23,23.67,4.048,4.661,353,27.18,7.014,0,9.27,6.949393E-05,0.0001929866,2.5E-07
"2018-11-30 23:10:00",28902,"CKVY",12.8,27.05,27.09,27.36,26.87,88,88.5,86.9,0.439,23.9,24.1,23.67,2.936,3.418,37.42,14.44,4.603,0,9.27,6.949393E-05,0.0001929866,2.5E-07
"2018-11-30 23:15:00",28903,"CKVY",12.79,26.49,26.81,27.18,26.37,88.8,88.8,87.3,0.433,23.7,24.01,23.36,2.456,2.625,46.26,10.08,3.507,0,9.27,0.0001965344,0.000357501,2.5E-07
"2018-11-30 23:20:00",28904,"CKVY",12.79,26.25,26.28,26.49,26.06,91.1,91.2,88.8,0.44,23.69,24.09,23.46,2.154,2.315,6.677,28.56,3.507,0,9.27,0.0001965344,0.000357501,2.5E-07
"2018-11-30 23:25:00",28905,"CKVY",12.79,26.62,26.55,26.8,26.19,88.9,91.1,88.3,0.436,23.84,24.1,23.6,2.059,2.126,6.176,13.82,6.357,0,9.27,0.0001965344,0.000357501,2.5E-07
"2018-11-30 23:30:00",28906,"CKVY",12.79,26.8,26.74,26.93,26.56,88.2,88.9,88,0.436,23.77,23.9,23.63,2.653,2.379,346.5,12.68,6.357,0,9.27,-0.0002836947,-0.0002728548,2.5E-07
"2018-11-30 23:35:00",28907,"CKVY",12.79,27.3,27.14,27.42,26.74,86.5,88.2,86.5,0.436,23.77,23.94,23.58,3.888,3.171,326.9,13.43,9.21,0,9.27,-0.0002836947,-0.0002728548,2.5E-07
"2018-11-30 23:40:00",28908,"CKVY",12.77,27.3,27.28,27.42,27.11,87.9,88,86.5,0.443,24,24.22,23.81,5.004,4.451,323.3,9.07,7.891,0,9.27,-0.0002836947,-0.0002728548,2.5E-07
"2018-11-30 23:45:00",28909,"CKVY",12.78,27.3,27.25,27.36,27.11,86.9,88,86.9,0.438,24.06,24.22,23.81,5.853,5.405,328,10.62,8.77,0,9.27,0.0004125578,0.0006168396,2.5E-07
"2018-11-30 23:50:00",28910,"CKVY",12.78,27.05,27.25,27.42,27.05,86.7,86.9,86.1,0.433,23.79,23.98,23.62,6.69,6.26,319.9,11.21,12.28,0,9.27,0.0004125578,0.0006168396,2.5E-07
"2018-11-30 23:55:00",28911,"CKVY",12.78,26.8,27,27.18,26.8,86.6,87,85.9,0.428,23.49,23.8,23.29,8.68,7.6,314.5,9.42,18.19,0,9.27,0.0004125578,0.0006168396,2.5E-07
"2018-12-01 00:00:00",28912,"CKVY",12.78,26.56,26.72,26.87,26.49,87.1,87.3,86.6,0.426,23.37,23.48,23.2,10.75,9.7,319.8,9.26,18.41,0,9.27,0.001013122,0.001260672,2.5E-07
"2018-12-01 00:05:00",28913,"CKVY",12.77,26.31,26.42,26.68,26.25,89.8,89.8,87.1,0.434,23.55,23.82,23.18,11.46,11.24,321.9,9.44,14.91,0,9.27,0.001013122,0.001260672,2.5E-07
"2018-12-01 00:10:00",28914,"CKVY",12.77,26.06,26.21,26.37,26,90.8,91.1,89.4,0.435,23.75,23.93,23.46,10.62,11.24,321.8,9.03,16.22,0,9.27,0.001013122,0.001260672,2.5E-07
"2018-12-01 00:15:00",28915,"CKVY",12.77,26.06,26.1,26.19,26,90.2,90.9,90.2,0.432,23.7,23.88,23.53,9.09,9.9,319.3,9.04,11.4,0,9.27,0.0008567911,0.001025271,2.5E-07
"2018-12-01 00:20:00",28916,"CKVY",12.77,25.94,26,26.19,25.75,90.9,91,89.9,0.433,23.59,23.73,23.4,8.2,8.66,318,9.59,12.49,0,9.27,0.0008567911,0.001025271,2.5E-07
"2018-12-01 00:25:00",28917,"CKVY",12.77,25.81,25.91,26.06,25.81,89.9,91.1,89.4,0.426,23.45,23.73,23.18,8.12,7.95,319.6,9.19,12.06,0,9.27,0.0008567911,0.001025271,2.5E-07
"2018-12-01 00:30:00",28918,"CKVY",12.77,25.57,25.76,26,25.57,91.5,91.5,89.9,0.429,23.43,23.58,23.26,8.32,8.21,321,9.72,12.06,0,9.27,0.0005930684,0.0007516471,2.5E-07
"2018-12-01 00:35:00",28919,"CKVY",12.77,25.32,25.48,25.75,25.26,94,94.1,91.4,0.437,23.66,23.97,23.37,8.56,8.41,317.8,9.3,13.15,0,9.27,0.0005930684,0.0007516471,2.5E-07
"2018-12-01 00:40:00",28920,"CKVY",12.77,25.2,25.25,25.44,25.07,95.3,95.4,94,0.44,23.93,24.13,23.72,7.952,8.43,327,10.52,10.74,0,9.27,0.0005930684,0.0007516471,2.5E-07
"2018-12-01 00:45:00",28921,"CKVY",12.76,25.07,25.13,25.26,25.01,96.2,96.3,95.1,0.442,24.07,24.28,23.88,6.864,7.443,330.2,12.6,8.77,0,9.27,0.0001466599,0.0002254941,2.5E-07
"2018-12-01 00:50:00",28922,"CKVY",12.76,25.14,25.15,25.26,25.01,93.6,96.2,93.6,0.431,23.92,24.27,23.48,6.529,6.527,321.9,13.93,10.96,0,9.27,0.0001466599,0.0002254941,2.5E-07
"2018-12-01 00:55:00",28923,"CKVY",12.77,25.01,25.08,25.2,24.89,93.2,94,93.2,0.428,23.5,23.69,23.32,6.929,6.641,326.2,9.09,12.71,0,9.28,0.0001466599,0.0002254941,2.5E-07
"2018-12-01 01:00:00",28924,"CKVY",12.75,25.07,25.08,25.2,24.95,92.9,93.3,92.6,0.427,23.28,23.47,23.15,7.919,7.441,328.5,9.48,11.62,0,9.27,0.0001120407,0.000193844,2.5E-07
"2018-12-01 01:05:00",28925,"CKVY",12.76,24.95,24.99,25.13,24.89,93.7,93.8,92.7,0.429,23.36,23.51,23.15,7.706,7.927,334.1,12.6,9.43,0,9.28,0.0001120407,0.000193844,2.5E-07
"2018-12-01 01:10:00",28926,"CKVY",12.75,24.95,24.93,25.01,24.83,94.4,94.4,93.8,0.432,23.47,23.58,23.3,6.706,7.327,336.5,11.26,8.11,0,9.28,0.0001120407,0.000193844,2.5E-07
"2018-12-01 01:15:00",28927,"CKVY",12.75,24.95,24.92,25.01,24.83,94.1,94.7,94,0.431,23.52,23.66,23.35,5.535,6.068,339.6,14.39,7.891,0,9.28,0.0001175009,0.0001979578,2.5E-07
"2018-12-01 01:20:00",28928,"CKVY",12.75,25.07,24.98,25.14,24.77,93.4,94.4,93.3,0.43,23.47,23.67,23.31,4.499,5.023,355.2,14.92,4.603,0,9.28,0.0001175009,0.0001979578,2.5E-07
"2018-12-01 01:25:00",28929,"CKVY",12.75,25.07,25.06,25.14,24.89,93.3,93.5,93.2,0.429,23.41,23.51,23.26,3.715,3.981,353,13.58,5.48,0,9.28,0.0001175009,0.0001979578,2.5E-07
"2018-12-01 01:30:00",28930,"CKVY",12.74,24.95,25.02,25.14,24.89,94.1,94.1,93.1,0.43,23.43,23.56,23.25,3.042,3.38,353.6,10.12,5.042,0,9.28,-0.0001709526,-0.0001355962,2.5E-07
"2018-12-01 01:35:00",28931,"CKVY",12.74,24.83,24.93,25.08,24.77,95.3,95.4,94,0.434,23.61,23.81,23.42,2.728,2.896,350.7,9.84,3.946,0,9.28,-0.0001709526,-0.0001355962,2.5E-07
"2018-12-01 01:40:00",28932,"CKVY",12.74,24.77,24.83,24.95,24.7,95.5,95.8,95.3,0.433,23.74,23.86,23.59,2.878,2.754,345.3,14.94,5.918,0,9.28,-0.0001709526,-0.0001355962,2.5E-07
"2018-12-01 01:45:00",28933,"CKVY",12.74,24.89,24.75,24.89,24.64,95.2,95.7,95.2,0.434,23.65,23.78,23.49,3.206,3.09,339.1,9.09,5.48,0,9.28,-0.0004865278,-0.0005531121,2.5E-07
"2018-12-01 01:50:00",28934,"CKVY",12.73,24.52,24.66,24.83,24.52,95,95.3,95,0.427,23.44,23.66,23.3,3.272,3.255,331.6,6.426,4.165,0,9.28,-0.0004865278,-0.0005531121,2.5E-07
"2018-12-01 01:55:00",28935,"CKVY",12.72,24.52,24.5,24.71,24.34,94.4,95.1,94.4,0.424,23.25,23.47,23.04,2.763,3.061,352.1,14.22,3.288,0,9.28,-0.0004865278,-0.0005531121,2.5E-07
"2018-12-01 02:00:00",28936,"CKVY",12.72,24.59,24.55,24.71,24.4,94,94.4,93.7,0.424,23.09,23.22,22.95,2.216,2.473,18.56,11.74,3.288,0,9.28,-0.0004418973,-0.0004932349,2.5E-07
"2018-12-01 02:05:00",28937,"CKVY",12.73,24.46,24.46,24.59,24.28,95.4,95.4,94,0.427,23.19,23.39,22.96,1.871,2.011,28.56,8.42,2.411,0,9.28,-0.0004418973,-0.0004932349,2.5E-07
"2018-12-01 02:10:00",28938,"CKVY",12.73,24.22,24.31,24.46,24.22,96.1,96.1,95.4,0.426,23.28,23.44,23.18,1.924,1.909,34.44,5.689,3.069,0,9.28,-0.0004418973,-0.0004932349,2.5E-07
"2018-12-01 02:15:00",28939,"CKVY",12.73,24.09,24.17,24.34,24.09,96.8,96.8,96,0.427,23.3,23.43,23.15,2.076,1.969,36.88,3.009,3.507,0,9.28,-0.0006948071,-0.0008641316,2.5E-07
"2018-12-01 02:20:00",28940,"CKVY",12.72,24.09,24.1,24.22,24.03,97.1,97.2,96.7,0.429,23.36,23.52,23.24,2.518,2.268,23.98,7.82,4.165,0,9.28,-0.0006948071,-0.0008641316,2.5E-07
"2018-12-01 02:25:00",28941,"CKVY",12.72,24.03,24.08,24.15,23.97,97.5,97.6,97.1,0.429,23.43,23.54,23.29,2.916,2.686,12.74,8.78,4.603,0,9.28,-0.0006948071,-0.0008641316,2.5E-07
"2018-12-01 02:30:00",28942,"CKVY",12.72,24.03,24.09,24.15,23.91,98,98,97.5,0.431,23.54,23.62,23.39,3.315,3.165,9.12,7.956,5.261,0,9.28,-0.0006432623,-0.0007705881,2.5E-07
"2018-12-01 02:35:00",28943,"CKVY",12.72,23.97,24.03,24.16,23.91,98.7,98.7,98,0.433,23.63,23.77,23.44,3.136,3.26,359.2,9.51,3.726,0,9.28,-0.0006432623,-0.0007705881,2.5E-07
"2018-12-01 02:40:00",28944,"CKVY",12.7,24.09,24.03,24.16,23.91,99,99.1,98.6,0.437,23.75,23.9,23.59,2.952,3.056,343.6,9.18,3.946,0,9.29,-0.0006432623,-0.0007705881,2.5E-07
"2018-12-01 02:45:00",28945,"CKVY",12.7,24.16,24.09,24.22,23.97,99.1,99.2,98.9,0.439,23.86,24,23.72,2.604,2.754,342.4,7.383,3.946,0,9.29,-0.0006866463,-0.0008216467,2.5E-07
"2018-12-01 02:50:00",28946,"CKVY",12.71,24.09,24.1,24.22,23.97,99.4,99.5,99.1,0.439,23.92,24.07,23.76,2.739,2.6,343.5,8.35,4.603,0,9.29,-0.0006866463,-0.0008216467,2.5E-07
"2018-12-01 02:55:00",28947,"CKVY",12.71,24.16,24.17,24.28,24.03,99.4,99.5,99.4,0.44,24.03,24.16,23.89,2.986,2.891,345.7,7.64,4.822,0,9.29,-0.0006866463,-0.0008216467,2.5E-07
"2018-12-01 03:00:00",28948,"CKVY",12.71,24.22,24.19,24.34,24.09,99.5,99.5,99.4,0.441,24.06,24.21,23.95,3.525,3.237,348.5,9.24,5.699,0,9.29,-0.0007452054,-0.00090331,2.5E-07
"2018-12-01 03:05:00",28949,"CKVY",12.7,24.09,24.14,24.28,24.03,99.7,99.7,99.4,0.44,24.02,24.15,23.89,3.883,3.779,354.5,7.639,5.918,0,9.29,-0.0007452054,-0.00090331,2.5E-07
"2018-12-01 03:10:00",28950,"CKVY",12.7,24.03,24.09,24.22,23.97,99.8,99.8,99.6,0.439,24.02,24.13,23.89,4.007,3.942,357,7.879,5.48,0,9.29,-0.0007452054,-0.00090331,2.5E-07
"2018-12-01 03:15:00",28951,"CKVY",12.69,24.09,24.08,24.16,23.97,99.9,100,99.7,0.441,24.05,24.14,23.92,3.966,3.96,357.6,10.72,6.138,0,9.29,-0.0006640485,-0.0007744159,2.5E-07
"2018-12-01 03:20:00",28952,"CKVY",12.68,24.09,24.08,24.16,23.91,100,100.1,99.9,0.441,24.07,24.16,23.9,4.096,3.999,351.6,10.02,6.576,0,9.3,-0.0006640485,-0.0007744159,2.5E-07
"2018-12-01 03:25:00",28953,"CKVY",12.69,24.03,24.08,24.16,23.97,99.8,100,99.8,0.44,24.05,24.14,23.93,4.258,4.189,353.6,11.41,6.795,0,9.3,-0.0006640485,-0.0007744159,2.5E-07
"2018-12-01 03:30:00",28954,"CKVY",12.68,24.09,24.03,24.16,23.91,99.9,100,99.8,0.441,24.01,24.12,23.86,4.747,4.559,344.6,10.41,9.21,0,9.3,-0.0006518228,-0.0007531977,2.5E-07
"2018-12-01 03:35:00",28955,"CKVY",12.68,23.97,24.01,24.09,23.91,99.9,100,99.8,0.439,23.99,24.08,23.87,5.316,5.07,339.8,10.09,8.55,0,9.3,-0.0006518228,-0.0007531977,2.5E-07
"2018-12-01 03:40:00",28956,"CKVY",12.68,24.03,24,24.09,23.85,100.2,100.2,99.9,0.441,24.01,24.13,23.85,5.823,5.579,338.3,8.03,8.33,0,9.3,-0.0006518228,-0.0007531977,2.5E-07
"2018-12-01 03:45:00",28957,"CKVY",12.67,23.91,24.01,24.09,23.91,100.1,100.2,100.1,0.438,24.04,24.13,23.92,5.783,5.786,331.2,6.942,8.11,0,9.3,-0.0005744514,-0.0006425682,2.5E-07
"2018-12-01 03:50:00",28958,"CKVY",12.67,23.91,23.99,24.09,23.91,100.2,100.2,100.1,0.439,24.01,24.13,23.92,5.276,5.469,326.3,8.5,6.357,0,9.3,-0.0005744514,-0.0006425682,2.5E-07
"2018-12-01 03:55:00",28959,"CKVY",12.67,23.97,23.96,24.09,23.85,100.2,100.2,100.1,0.44,23.99,24.13,23.86,4.972,5.096,327.6,7.244,6.795,0,9.3,-0.0005744514,-0.0006425682,2.5E-07
"2018-12-01 04:00:00",28960,"CKVY",12.67,23.85,23.93,24.03,23.78,100.1,100.2,100.1,0.437,23.96,24.06,23.8,4.437,4.74,332.9,8.17,5.918,0,9.31,-0.0006044514,-0.0006832044,2.5E-07
"2018-12-01 04:05:00",28961,"CKVY",12.66,23.85,23.91,23.97,23.78,100.1,100.2,100.1,0.437,23.94,24.01,23.79,3.818,4.207,329.2,6.635,4.165,0,9.31,-0.0006044514,-0.0006832044,2.5E-07
"2018-12-01 04:10:00",28962,"CKVY",12.66,23.78,23.84,23.97,23.72,100.2,100.2,100.1,0.436,23.86,24,23.74,2.75,3.326,326,3.757,2.85,0,9.31,-0.0006044514,-0.0006832044,2.5E-07
"2018-12-01 04:15:00",28963,"CKVY",12.64,23.47,23.67,23.91,23.41,100.1,100.2,100.1,0.43,23.69,23.92,23.44,1.693,2.174,306.5,29.65,1.754,0,9.31,-0.0007494577,-0.0009003711,2.5E-07
"2018-12-01 04:20:00",28964,"CKVY",12.64,23.35,23.39,23.6,23.23,100.1,100.2,100.1,0.428,23.41,23.62,23.24,1.37,1.503,253.1,1.718,1.973,0,9.31,-0.0007494577,-0.0009003711,2.5E-07
"2018-12-01 04:25:00",28965,"CKVY",12.64,23.1,23.3,23.41,23.1,100.1,100.2,100.1,0.424,23.32,23.45,23.12,0.905,1.111,259.3,40.16,1.315,0,9.31,-0.0007494577,-0.0009003711,2.5E-07
"2018-12-01 04:30:00",28966,"CKVY",12.63,23.29,23.29,23.41,23.1,100.1,100.2,100.1,0.427,23.31,23.45,23.12,1.256,1.046,75.03,10.16,2.411,0,9.31,-0.001014216,-0.001382437,2.5E-07
"2018-12-01 04:35:00",28967,"CKVY",12.62,23.35,23.33,23.41,23.23,100.2,100.2,100.1,0.428,23.35,23.44,23.24,1.229,1.252,47.93,6.09,2.411,0,9.31,-0.001014216,-0.001382437,2.5E-07
"2018-12-01 04:40:00",28968,"CKVY",12.63,23.41,23.4,23.54,23.29,100.2,100.2,100.1,0.43,23.42,23.57,23.31,1.305,1.29,23.3,17.19,1.534,0,9.31,-0.001014216,-0.001382437,2.5E-07
"2018-12-01 04:45:00",28969,"CKVY",12.63,23.54,23.47,23.6,23.35,100.1,100.2,100.1,0.432,23.5,23.63,23.37,0.72,1.04,355.1,41,0.877,0,9.31,-0.001021134,-0.001395412,2.5E-07
"2018-12-01 04:50:00",28970,"CKVY",12.63,23.41,23.46,23.66,23.29,100.2,100.2,100.1,0.43,23.48,23.69,23.31,0.717,0.652,159.6,17.64,2.63,0,9.31,-0.001021134,-0.001395412,2.5E-07
"2018-12-01 04:55:00",28971,"CKVY",12.62,23.23,23.37,23.54,23.17,100.1,100.2,100,0.426,23.4,23.57,23.17,1.221,0.885,158.5,12.04,3.288,0,9.32,-0.001021134,-0.001395412,2.5E-07
"2018-12-01 05:00:00",28972,"CKVY",12.62,23.1,23.14,23.29,22.98,100.1,100.1,99.9,0.424,23.15,23.29,22.98,1.8,1.56,155.2,5.262,3.507,0,9.32,-0.001050343,-0.0014582,2.5E-07
"2018-12-01 05:05:00",28973,"CKVY",12.61,22.98,23.06,23.17,22.92,100.2,100.2,100.1,0.422,23.08,23.2,22.94,1.719,1.788,144.2,9.04,1.973,0,9.32,-0.001050343,-0.0014582,2.5E-07
"2018-12-01 05:10:00",28974,"CKVY",12.61,22.98,22.96,23.04,22.86,100.1,100.2,100.1,0.422,22.98,23.08,22.87,1.48,1.677,147.2,6.312,1.754,0,9.32,-0.001050343,-0.0014582,2.5E-07
"2018-12-01 05:15:00",28975,"CKVY",12.59,22.98,22.94,23.04,22.79,100.2,100.2,100.1,0.422,22.96,23.07,22.82,1.249,1.322,137.3,2.329,1.754,0,9.32,-0.0009388647,-0.001238458,2.5E-07
"2018-12-01 05:20:00",28976,"CKVY",12.6,22.86,22.87,23.04,22.73,100.1,100.2,100.1,0.419,22.9,23.06,22.75,1.167,1.219,152.1,9.31,1.315,0,9.32,-0.0009388647,-0.001238458,2.5E-07
"2018-12-01 05:25:00",28977,"CKVY",12.59,22.98,22.91,23.04,22.8,100.2,100.2,100.1,0.422,22.93,23.07,22.81,1.164,1.137,172.6,5.852,1.754,0,9.32,-0.0009388647,-0.001238458,2.5E-07
"2018-12-01 05:30:00",28978,"CKVY",12.59,22.92,22.96,23.1,22.86,100.1,100.2,100.1,0.421,22.99,23.14,22.87,1.294,1.24,161.2,7.072,1.973,0,9.32,-0.00100686,-0.001374294,2.5E-07
"2018-12-01 05:35:00",28979,"CKVY",12.59,22.73,22.78,22.98,22.61,100.1,100.2,100.1,0.417,22.8,23.01,22.63,1.518,1.432,143.9,2.343,2.63,0,9.32,-0.00100686,-0.001374294,2.5E-07
"2018-12-01 05:40:00",28980,"CKVY",12.58,22.73,22.8,22.98,22.61,100.1,100.2,100.1,0.417,22.82,23.01,22.62,1.805,1.623,148.7,7.612,3.069,0,9.33,-0.00100686,-0.001374294,2.5E-07
"2018-12-01 05:45:00",28981,"CKVY",12.58,22.67,22.71,22.86,22.61,100.1,100.2,100.1,0.416,22.73,22.89,22.62,2.069,1.948,171.2,5.812,3.069,0,9.33,-0.0009216649,-0.001208682,2.5E-07
"2018-12-01 05:50:00",28982,"CKVY",12.58,22.86,22.81,22.98,22.61,100.1,100.2,100.1,0.42,22.83,23.01,22.62,2.115,2.061,176.7,0.904,2.192,0,9.33,-0.0009216649,-0.001208682,2.5E-07
"2018-12-01 05:55:00",28983,"CKVY",12.58,23.04,22.89,23.04,22.79,100.2,100.2,100.1,0.423,22.91,23.07,22.81,2.14,2.13,173.3,7.615,3.507,0,9.33,-0.0009216649,-0.001208682,2.5E-07
"2018-12-01 06:00:00",28984,"CKVY",12.57,23.17,23.1,23.23,22.92,100.1,100.2,100.1,0.425,23.12,23.26,22.94,2.191,2.12,184.7,5.658,3.288,0,9.33,-0.0008613195,-0.001095962,2.5E-07
"2018-12-01 06:05:00",28985,"CKVY",12.57,23.1,23.09,23.23,22.98,100.1,100.2,100.1,0.424,23.11,23.26,23,2.281,2.266,180.9,3.388,2.85,0,9.33,-0.0008613195,-0.001095962,2.5E-07
"2018-12-01 06:10:00",28986,"CKVY",12.56,23.1,23.09,23.17,22.98,100.1,100.2,100.1,0.424,23.11,23.2,23,1.9,2.188,183.9,2.662,1.973,0,9.33,-0.0008613195,-0.001095962,2.5E-07
"2018-12-01 06:15:00",28987,"CKVY",12.57,22.86,22.97,23.1,22.73,100,100.2,100,0.419,23,23.14,22.73,1.1,1.521,184.7,0.034,0,0,9.33,-0.0008796455,-0.001127611,2.5E-07
"2018-12-01 06:20:00",28988,"CKVY",12.56,22.67,22.77,22.86,22.67,99.9,100.1,99.9,0.416,22.77,22.87,22.65,0.371,0.713,184.7,0.096,0,0,9.33,-0.0008796455,-0.001127611,2.5E-07
"2018-12-01 06:25:00",28989,"CKVY",12.56,22.73,22.76,22.86,22.61,99.7,100,99.7,0.416,22.73,22.86,22.55,0.008,0.134,184.7,0.104,0.877,0,9.33,-0.0008796455,-0.001127611,2.5E-07
"2018-12-01 06:30:00",28990,"CKVY",12.56,22.79,22.73,22.86,22.61,100.1,100.2,99.7,0.418,22.7,22.88,22.53,0.294,0.157,200.9,15.54,1.534,0,9.33,-0.001195583,-0.001807844,2.5E-07
"2018-12-01 06:35:00",28991,"CKVY",12.56,22.86,22.76,22.86,22.55,100.1,100.2,100.1,0.42,22.78,22.9,22.56,0.981,0.587,206.1,14.24,3.726,0,9.33,-0.001195583,-0.001807844,2.5E-07
"2018-12-01 06:40:00",28992,"CKVY",12.55,22.73,22.84,22.98,22.73,100.1,100.2,100.1,0.417,22.86,23,22.75,1.541,1.191,179.5,6.665,4.165,0,9.33,-0.001195583,-0.001807844,2.5E-07
"2018-12-01 06:45:00",28993,"CKVY",12.56,22.67,22.7,22.86,22.55,99.9,100.2,99.9,0.416,22.71,22.88,22.53,2.105,1.782,173.2,6.778,3.946,0,9.33,-0.001004772,-0.0013728,2.5E-07
"2018-12-01 06:50:00",28994,"CKVY",12.54,22.24,22.46,22.67,22.18,99.3,100,99.3,0.405,22.38,22.67,22.01,2.426,2.326,151.3,12,3.946,0,9.33,-0.001004772,-0.0013728,2.5E-07
"2018-12-01 06:55:00",28995,"CKVY",12.54,21.87,22.02,22.24,21.81,99,99.3,99,0.398,21.81,22.08,21.57,2.775,2.676,152.4,16.29,3.507,0,9.33,-0.001004772,-0.0013728,2.5E-07
"2018-12-01 07:00:00",28996,"CKVY",12.54,21.56,21.77,21.99,21.5,98.8,99.1,98.8,0.392,21.52,21.77,21.21,2.993,2.934,144.7,6.106,3.507,0,9.33,-0.0007255296,-0.0008871884,2.5E-07
"2018-12-01 07:05:00",28997,"CKVY",12.55,21.31,21.41,21.62,21.25,99,99,98.7,0.389,21.11,21.34,20.94,3.175,3.005,139.4,3.868,5.261,0,9.33,-0.0007255296,-0.0008871884,2.5E-07
"2018-12-01 07:10:00",28998,"CKVY",12.54,21.38,21.37,21.5,21.25,99.6,99.6,98.9,0.392,21.2,21.41,21,3.729,3.494,134.2,4.751,5.261,0,9.33,-0.0007255296,-0.0008871884,2.5E-07
"2018-12-01 07:15:00",28999,"CKVY",12.53,21.5,21.4,21.57,21.26,99.7,99.7,99.4,0.395,21.29,21.47,21.13,3.776,3.755,126.5,8.92,4.165,0.02883016,9.33,-0.0006191398,-0.0007276345,2.5E-07
"2018-12-01 07:20:00",29000,"CKVY",12.53,21.5,21.5,21.63,21.38,99.7,99.8,99.6,0.395,21.42,21.57,21.3,3.505,3.673,109.4,10.1,4.165,0.1426844,9.33,-0.0006191398,-0.0007276345,2.5E-07
"2018-12-01 07:25:00",29001,"CKVY",12.53,21.26,21.43,21.63,21.19,99.2,99.8,99.1,0.388,21.3,21.57,21,3.716,3.56,142,10.98,5.699,0.3826883,9.33,-0.0006191398,-0.0007276345,2.5E-07
"2018-12-01 07:30:00",29002,"CKVY",12.53,21.44,21.3,21.44,21.13,99.6,99.6,99,0.393,21.11,21.33,20.9,4.055,3.89,164,7.804,5.699,0.7964954,9.33,-0.0005837202,-0.0006798623,0.00156542
"2018-12-01 07:35:00",29003,"CKVY",12.53,21.51,21.52,21.63,21.32,99.5,99.8,99.5,0.394,21.43,21.58,21.23,4.46,4.305,155,16.39,5.042,1.373828,9.33,-0.0005837202,-0.0006798623,0.00156542
"2018-12-01 07:40:00",29004,"CKVY",12.53,21.75,21.67,21.82,21.44,99.7,99.8,99.5,0.399,21.59,21.76,21.32,4.201,4.325,184.3,14.64,8.33,2.163895,9.33,-0.0005837202,-0.0006798623,0.00156542
"2018-12-01 07:45:00",29005,"CKVY",12.52,22.12,22.07,22.25,21.75,99.8,100.2,99.7,0.406,22.08,22.25,21.67,4.191,4.261,179,6.504,7.234,3.266827,9.33,-0.0004944644,-0.0005664877,0.00758709
"2018-12-01 07:50:00",29006,"CKVY",12.53,22.25,22.12,22.25,22,99.4,99.8,99.3,0.406,22.01,22.15,21.86,3.922,4.069,183.2,5.986,4.603,4.859733,9.33,-0.0004944644,-0.0005664877,0.00758709
"2018-12-01 07:55:00",29007,"CKVY",12.53,22,22.19,22.31,22,98.5,99.5,98.5,0.398,21.99,22.17,21.64,3.138,3.606,177.9,27.39,3.507,7.313844,9.33,-0.0004944644,-0.0005664877,0.00758709
"2018-12-01 08:00:00",29008,"CKVY",12.52,21.44,21.72,22.06,21.38,97.4,98.6,97,0.385,21.17,21.7,20.73,2.233,2.472,86.5,47.95,5.042,10.67994,9.33,-0.002402007,-0.002464586,0.01853832
"2018-12-01 08:05:00",29009,"CKVY",12.53,21.75,21.76,22,21.38,97.7,98.5,97.4,0.391,21.25,21.62,20.79,2.437,2.282,90.6,7.522,4.822,16.72579,9.33,-0.002402007,-0.002464586,0.01853832
"2018-12-01 08:10:00",29010,"CKVY",12.53,21.82,21.62,21.88,21.44,98.3,98.4,97.6,0.394,21.1,21.49,20.88,2.913,2.596,107.2,9.06,3.946,24.929,9.33,-0.002402007,-0.002464586,0.01853832
"2018-12-01 08:15:00",29011,"CKVY",12.53,21.44,21.76,21.88,21.44,97.1,98.5,97.1,0.383,21.3,21.49,20.76,3.561,3.389,130.3,11.77,4.384,30.40791,9.33,-0.002043177,-0.00204715,0.04024129
"2018-12-01 08:20:00",29012,"CKVY",12.53,21.2,21.13,21.57,20.89,97.5,97.5,96,0.381,20.29,20.87,19.92,3.442,3.552,146.9,4.58,4.165,32.95473,9.33,-0.002043177,-0.00204715,0.04024129
"2018-12-01 08:25:00",29013,"CKVY",12.56,21.63,21.46,21.82,21.13,98,98.3,97.5,0.39,20.98,21.38,20.56,3.037,3.286,158.5,5.726,3.288,35.12162,9.33,-0.002043177,-0.00204715,0.04024129
"2018-12-01 08:30:00",29014,"CKVY",12.57,21.51,21.55,21.75,21.26,96.3,98.1,95.7,0.381,20.79,21.27,20.25,2.336,2.652,169.5,16.57,1.973,44.20693,9.33,0.0004949727,0.0007156159,0.07123798
"2018-12-01 08:35:00",29015,"CKVY",12.62,23.73,22.85,23.8,21.51,94.2,96.5,94.2,0.41,21.77,22.36,20.65,1.748,2.047,131.2,2.627,2.411,69.12202,9.33,0.0004949727,0.0007156159,0.07123798
"2018-12-01 08:40:00",29016,"CKVY",12.7,24.04,24.19,24.6,23.73,87.3,94.7,87.3,0.385,22.02,23.27,20.82,1.184,1.467,39.93,68.98,1.534,114.0595,9.33,0.0004949727,0.0007156159,0.07123798
"2018-12-01 08:45:00",29017,"CKVY",12.81,23.49,24.41,25.22,23.49,85.8,93.6,85.1,0.369,21.62,23.54,19.85,0.926,1.003,265.6,84.5,1.973,156.888,9.33,0.007722631,0.008514223,0.1046598
"2018-12-01 08:50:00",29018,"CKVY",12.95,19.9,21.6,23.49,19.83,90.2,90.2,85.8,0.333,18.62,19.88,17.13,1.514,1.104,220.2,5.307,5.042,189.8052,9.34,0.007722631,0.008514223,0.1046598
"2018-12-01 08:55:00",29019,"CKVY",13.03,20.27,19.4,20.27,18.78,95.3,95.3,90.3,0.358,17.73,19.12,17,2.854,2.193,211.4,5.485,5.48,195.5074,9.34,0.007722631,0.008514223,0.1046598
"2018-12-01 09:00:00",29020,"CKVY",13.22,21.75,21.27,21.94,20.14,92.5,95.9,92.4,0.37,20.04,20.74,18.99,3.934,3.473,211.4,9.45,5.042,200.501,9.34,0.009178139,0.01014132,0.1393643
"2018-12-01 09:05:00",29021,"CKVY",13.48,21.01,21.17,21.75,20.76,90.4,92.4,90.2,0.35,18.97,19.87,18.35,3.709,3.93,279.6,22.17,3.507,206.5885,9.34,0.009178139,0.01014132,0.1393643
"2018-12-01 09:10:00",29022,"CKVY",13.79,21.13,21.01,21.26,20.83,89.5,90.5,89.3,0.349,18.49,18.78,18.24,3.39,3.488,321.1,8.2,4.384,215.7475,9.34,0.009178139,0.01014132,0.1393643
"2018-12-01 09:15:00",29023,"CKVY",14.12,21.63,21.44,21.63,21.13,89.3,89.8,89.1,0.355,18.81,19.06,18.53,3.032,3.258,319.3,4.992,4.165,223.6463,9.34,0.01025789,0.01159339,0.1731149
"2018-12-01 09:20:00",29024,"CKVY",14,22.12,21.62,22.12,21.26,86.8,89.3,85,0.353,18.22,19.06,17.48,2.612,2.83,347.2,47.76,2.85,224.728,9.34,0.01025789,0.01159339,0.1731149
"2018-12-01 09:25:00",29025,"CKVY",13.92,22.99,22.98,23.36,22.06,83.3,87.1,83.3,0.351,19.35,19.65,18.68,1.934,2.222,93,10.18,2.85,236.6916,9.34,0.01025789,0.01159339,0.1731149
"2018-12-01 09:30:00",29026,"CKVY",13.87,23.61,23.16,23.73,22.87,83.4,85.7,82.5,0.361,19.08,19.55,18.34,1.531,1.733,76.24,21.38,2.85,257.0833,9.35,0.01560618,0.01732903,0.2056122
"2018-12-01 09:35:00",29027,"CKVY",13.83,27.19,25.37,27.19,23.67,79.2,85.1,79.2,0.398,20.47,22.02,19.4,1.04,1.256,104,40.96,0.438,290.1767,9.35,0.01560618,0.01732903,0.2056122
"2018-12-01 09:40:00",29028,"CKVY",13.82,26.82,27.78,28.49,26.76,71.18,82.9,69.16,0.352,20.61,23.74,18.64,0.7,0.902,233.4,71.1,1.534,327.7588,9.35,0.01560618,0.01732903,0.2056122
"2018-12-01 09:45:00",29029,"CKVY",13.81,27.19,26.75,27.31,26.51,73.55,75.58,71.18,0.369,19.16,20.5,18.59,0.209,0.399,270.3,0.33,0.877,363.1701,9.35,0.02817476,0.03056913,0.2360703
"2018-12-01 09:50:00",29030,"CKVY",13.81,28.92,27.85,28.98,27.13,69.15,73.42,69.12,0.373,19.98,20.5,19.59,0.317,0.297,4.231,6.053,1.315,385.743,9.36,0.02817476,0.03056913,0.2360703
"2018-12-01 09:55:00",29031,"CKVY",13.8,31.15,30.91,31.89,28.92,63.76,72.73,63.1,0.376,21.52,23.73,20.06,0.169,0.279,4.963,0.079,0,375.3398,9.36,0.02817476,0.03056913,0.2360703
"2018-12-01 10:00:00",29032,"CKVY",13.8,33.13,32.16,33.13,31.02,68.29,78.43,63.79,0.436,23.83,26.61,20.2,0.114,0.129,5.007,0.071,0,356.8111,9.36,0.02531471,0.02720855,0.2642249
"2018-12-01 10:05:00",29033,"CKVY",13.79,35.59,34,35.59,32.88,54.44,73.79,54.44,0.384,23.03,26.4,20.68,0,0.023,4.995,0.054,0,332.046,9.36,0.02531471,0.02720855,0.2642249
"2018-12-01 10:10:00",29034,"CKVY",13.8,23.9,30.78,35.78,23.84,71.07,71.07,50.31,0.311,17.16,20.69,14.85,1.134,0.381,158,25.07,5.699,363.4159,9.36,0.02531471,0.02720855,0.2642249
"2018-12-01 10:15:00",29035,"CKVY",13.79,23.65,23.67,23.96,23.34,76.87,79.49,71.27,0.333,17.63,18.37,15.9,2.786,1.931,179.2,6.95,7.234,348.7989,9.36,0.02748663,0.03010602,0.2916669
"2018-12-01 10:20:00",29036,"CKVY",13.77,25.44,24.66,25.56,23.46,74.29,77.25,74.12,0.347,18.18,18.69,17.31,3.953,3.464,197.2,12.92,6.357,369.1559,9.35,0.02748663,0.03010602,0.2916669
"2018-12-01 10:25:00",29037,"CKVY",13.78,25.07,25.25,25.56,24.7,74.49,74.84,73.36,0.342,18.12,18.42,17.81,3.487,3.943,222,8.31,3.288,392.3698,9.35,0.02748663,0.03010602,0.2916669
"2018-12-01 10:30:00",29038,"CKVY",13.79,23.46,24.3,25.07,23.46,78.83,78.83,74.43,0.339,17.89,18.27,17.54,2.648,3.075,214.7,4.658,3.507,409.7318,9.35,0.02761771,0.03123726,0.3163058
"2018-12-01 10:35:00",29039,"CKVY",13.8,23.95,23.78,24.2,23.4,77.14,79.51,76.93,0.338,18.14,18.54,17.77,2.064,2.228,182.1,23.53,3.288,353.8755,9.35,0.02761771,0.03123726,0.3163058
"2018-12-01 10:40:00",29040,"CKVY",13.8,22.9,23.07,23.95,22.46,74.46,78.68,74.46,0.313,16.78,18.1,15.91,2.709,2.289,153.1,10.33,5.042,255.5035,9.35,0.02761771,0.03123726,0.3163058
"2018-12-01 10:45:00",29041,"CKVY",13.79,25.49,24.46,25.55,22.84,72.32,75.04,72.29,0.338,17.34,18.08,15.92,3.15,3.001,194,17.04,5.042,282.2792,9.35,0.02303717,0.02583977,0.3379883
"2018-12-01 10:50:00",29042,"CKVY",13.79,24.19,24.64,25.55,24.07,76.68,76.68,72.11,0.34,17.62,17.97,17.29,3.951,3.577,211.3,6.887,5.042,391.6903,9.35,0.02303717,0.02583977,0.3379883
"2018-12-01 10:55:00",29043,"CKVY",13.8,24.31,24.3,24.87,23.82,76.37,78.23,75.92,0.34,18.15,18.39,17.83,3.935,4.02,201.2,7.262,5.48,458.5443,9.35,0.02303717,0.02583977,0.3379883
"2018-12-01 11:00:00",29044,"CKVY",13.81,24.8,24.28,24.8,23.94,75.99,78.22,75.95,0.345,18.11,18.56,17.74,4.053,3.917,187.3,12.3,5.48,425.8144,9.35,0.02578375,0.02935518,0.3563364
"2018-12-01 11:05:00",29045,"CKVY",13.81,25.67,25.12,25.67,24.68,76.13,76.13,75.4,0.359,18.56,19.19,18.14,4.046,4.017,174.3,9.12,5.918,350.6516,9.35,0.02578375,0.02935518,0.3563364
"2018-12-01 11:10:00",29046,"CKVY",13.82,25.92,25.86,26.04,25.54,73.45,76.19,72.21,0.35,18.75,19.22,18.08,4.5,4.319,185.8,10.36,7.234,327.8517,9.34,0.02578375,0.02935518,0.3563364
"2018-12-01 11:15:00",29047,"CKVY",13.82,26.35,26.11,26.35,25.79,72.93,73.45,71.97,0.354,18.51,18.85,18.23,4.3,4.458,190,8.4,5.261,331.4295,9.35,0.02445854,0.02838148,0.37165
"2018-12-01 11:20:00",29048,"CKVY",13.83,26.6,26.57,26.78,26.22,72.72,73.79,70.01,0.356,18.66,19.28,18.19,4.248,4.275,184.3,9.92,6.357,333.9566,9.35,0.02445854,0.02838148,0.37165
"2018-12-01 11:25:00",29049,"CKVY",13.84,26.78,26.75,26.9,26.53,69.19,72.93,68.29,0.341,18.48,19.18,17.65,3.667,3.869,189.1,9.6,4.603,327.8997,9.34,0.02445854,0.02838148,0.37165
"2018-12-01 11:30:00",29050,"CKVY",13.84,26.78,26.94,27.28,26.66,71.66,71.66,67.88,0.354,18.19,18.86,17.71,4.09,3.771,175.2,12.08,7.891,325.7407,9.34,0.02585532,0.03014539,0.3842875
"2018-12-01 11:35:00",29051,"CKVY",13.84,25.79,25.92,26.78,25.54,77.12,77.15,71.73,0.365,19.11,19.63,18.69,5.006,4.663,156.3,4.018,8.77,342.0688,9.34,0.02585532,0.03014539,0.3842875
"2018-12-01 11:40:00",29052,"CKVY",13.83,25.3,25.71,26.04,25.3,77.84,77.84,76.06,0.361,19.42,19.87,19.04,6.244,5.572,164,6.03,9.86,354.7055,9.34,0.02585532,0.03014539,0.3842875
"2018-12-01 11:45:00",29053,"CKVY",13.85,25.05,25.17,25.36,25.05,76.57,78.05,76.53,0.352,19.13,19.46,18.72,7.072,6.734,171.3,8.71,9.21,357.8021,9.34,0.02499402,0.02922564,0.3933319
"2018-12-01 11:50:00",29054,"CKVY",13.85,25.54,25.31,25.6,24.98,76.26,78.04,76.15,0.357,19.08,19.65,18.69,7.108,7.044,174.5,6.492,8.55,345.3514,9.34,0.02499402,0.02922564,0.3933319
"2018-12-01 11:55:00",29055,"CKVY",13.86,25.54,25.59,25.79,25.42,74.88,76.19,73.95,0.351,18.73,19.17,18.42,7.154,7.238,174.4,5.976,8.99,339.3702,9.34,0.02499402,0.02922564,0.3933319
"2018-12-01 12:00:00",29056,"CKVY",13.86,25.54,25.57,25.66,25.42,72.1,75.3,72.1,0.338,18.41,18.93,17.8,6.982,7.059,172.7,6.459,8.55,329.3789,9.34,0.02327983,0.02802645,0.3998154
"2018-12-01 12:05:00",29057,"CKVY",13.87,25.91,25.74,25.97,25.48,73.02,73.58,72.03,0.348,18.21,18.54,17.78,6.783,6.849,169.5,7.313,8.33,320.4305,9.34,0.02327983,0.02802645,0.3998154
"2018-12-01 12:10:00",29058,"CKVY",13.87,26.03,26.02,26.16,25.85,71.86,73.13,71.62,0.344,18.36,18.7,18.1,6.379,6.566,171.7,6.021,7.891,312.9402,9.34,0.02327983,0.02802645,0.3998154
"2018-12-01 12:15:00",29059,"CKVY",13.88,25.91,26.08,26.28,25.91,72.06,73.03,70.42,0.343,18.22,18.7,17.73,5.873,6.206,165,8.89,7.891,308.0625,9.34,0.02327695,0.02827144,0.4030782
"2018-12-01 12:20:00",29060,"CKVY",13.88,25.66,25.8,26.03,25.54,71.9,72.75,71.79,0.339,18.08,18.36,17.77,5.281,5.587,153.2,4.358,5.48,292.4356,9.34,0.02327695,0.02827144,0.4030782
"2018-12-01 12:25:00",29061,"CKVY",13.89,25.42,25.55,25.73,25.36,72.69,73.54,71.9,0.339,17.94,18.32,17.64,4.474,4.858,142.4,6.76,4.822,271.451,9.34,0.02327695,0.02827144,0.4030782
"2018-12-01 12:30:00",29062,"CKVY",13.9,25.67,25.54,25.73,25.36,74.13,74.16,71.73,0.349,18.01,18.58,17.51,3.892,4.158,142,5.106,4.822,259.4371,9.34,0.02083185,0.02495955,0.4029851
"2018-12-01 12:35:00",29063,"CKVY",13.9,26.04,25.78,26.1,25.48,74.75,75.95,74.1,0.358,18.95,19.44,18.56,3.269,3.545,144,6.962,4.165,253.9091,9.34,0.02083185,0.02495955,0.4029851
"2018-12-01 12:40:00",29064,"CKVY",13.91,26.28,26.3,26.47,25.98,74.47,74.75,72.45,0.36,19.08,19.46,18.64,3.222,3.255,152.2,3.994,5.261,250.9191,9.34,0.02083185,0.02495955,0.4029851
"2018-12-01 12:45:00",29065,"CKVY",13.91,26.78,26.51,26.78,26.28,71.69,74.4,71.69,0.354,19.13,19.44,18.85,3.471,3.321,157,7.773,5.261,248.845,9.34,0.02069518,0.02402906,0.3989943
"2018-12-01 12:50:00",29066,"CKVY",13.91,27.03,27.05,27.27,26.66,70.32,71.59,68.88,0.351,18.61,18.88,18.3,3.999,3.749,163.5,6.816,5.48,251.8626,9.34,0.02069518,0.02402906,0.3989943
"2018-12-01 12:55:00",29067,"CKVY",13.91,26.65,26.9,27.15,26.59,71.38,71.79,69.56,0.35,18.65,19.03,18.3,4.625,4.289,160.2,4.268,7.453,259.4129,9.34,0.02069518,0.02402906,0.3989943
"2018-12-01 13:00:00",29068,"CKVY",13.91,26.78,26.81,27.03,26.59,70.83,71.59,69.05,0.35,18.53,19,18.01,4.856,4.736,162.6,6.456,6.576,266.9451,9.34,0.02255372,0.02680675,0.3925436
"2018-12-01 13:05:00",29069,"CKVY",13.91,26.78,26.85,27.03,26.65,70.49,71.31,68.87,0.348,18.44,18.85,17.92,4.946,4.962,161.5,9.69,5.699,276.3405,9.34,0.02255372,0.02680675,0.3925436
"2018-12-01 13:10:00",29070,"CKVY",13.91,26.53,26.52,26.9,26.28,67.67,70.97,67.64,0.331,17.98,18.65,17.29,4.553,4.735,150.8,6.192,5.918,286.9968,9.34,0.02255372,0.02680675,0.3925436
"2018-12-01 13:15:00",29071,"CKVY",13.92,26.78,26.68,26.9,26.47,66.98,69.32,66.06,0.331,17.44,17.99,16.98,4.378,4.467,161.7,7.211,5.261,295.8419,9.34,0.02404385,0.02872912,0.3829937
"2018-12-01 13:20:00",29072,"CKVY",13.91,27.33,27.02,27.33,26.59,67.33,69.66,67.05,0.34,17.93,18.67,17.3,4.118,4.221,161.9,5.137,4.603,307.5296,9.34,0.02404385,0.02872912,0.3829937
"2018-12-01 13:25:00",29073,"CKVY",13.91,28.01,27.55,28.14,27.15,66.16,68.56,65.99,0.344,18.19,18.44,17.74,3.49,3.909,168.1,13.72,3.946,313.0816,9.34,0.02404385,0.02872912,0.3829937
"2018-12-01 13:30:00",29074,"CKVY",13.92,27.71,27.84,28.26,27.58,66.5,66.57,65.06,0.341,17.86,18.24,17.48,3.034,3.278,168.8,16.35,5.261,313.5628,9.34,0.02519844,0.02972078,0.369989
"2018-12-01 13:35:00",29075,"CKVY",13.91,28.32,27.71,28.32,27.4,67.36,67.91,66.5,0.354,18.28,18.9,17.9,2.263,2.654,148.6,6.311,3.069,307.1274,9.34,0.02519844,0.02972078,0.369989
"2018-12-01 13:40:00",29076,"CKVY",13.92,28.82,28.64,28.88,28.26,64.37,67.33,64.13,0.345,18.32,18.84,18.02,1.711,1.959,148.2,8.92,1.754,296.3032,9.34,0.02519844,0.02972078,0.369989
"2018-12-01 13:45:00",29077,"CKVY",13.92,29.8,29.25,29.8,28.76,62.45,65.2,62.27,0.349,18.41,18.7,18.15,0.773,1.234,174.7,14.37,0.877,278.9322,9.34,0.02281655,0.02609789,0.3537991
"2018-12-01 13:50:00",29078,"CKVY",13.92,28.25,29.34,29.99,28.19,65.26,65.26,61.93,0.342,18.31,18.64,17.97,0.618,0.604,131.7,28.43,2.411,254.7249,9.34,0.02281655,0.02609789,0.3537991
"2018-12-01 13:55:00",29079,"CKVY",13.92,27.2,27.54,28.19,27.14,70.82,71.44,65.26,0.356,18.62,19.26,17.97,0.982,0.77,102.5,6.06,2.411,233.4482,9.34,0.02281655,0.02609789,0.3537991
"2018-12-01 14:00:00",29080,"CKVY",13.92,27.39,27.27,27.39,27.14,68.69,70.79,68.18,0.348,18.54,19.04,18.13,1.554,1.244,77.34,8.61,2.63,221.3732,9.34,0.01863469,0.02066514,0.3347678
"2018-12-01 14:05:00",29081,"CKVY",13.92,27.08,27.27,27.51,27.02,69.38,70.96,68.73,0.347,18.68,19.32,18.29,1.926,1.797,28.64,8.09,2.85,213.425,9.34,0.01863469,0.02066514,0.3347678
"2018-12-01 14:10:00",29082,"CKVY",13.92,26.96,27.08,27.2,26.89,70.41,71.13,69.31,0.35,18.66,18.93,18.38,2.13,1.977,17.94,15.37,3.946,201.2936,9.34,0.01863469,0.02066514,0.3347678
"2018-12-01 14:15:00",29083,"CKVY",13.93,26.89,27.01,27.14,26.89,67.9,70.69,67.87,0.337,18.35,18.77,17.72,2.364,2.236,21.56,16.18,3.288,186.9603,9.34,0.01576295,0.01833123,0.3129677
"2018-12-01 14:20:00",29084,"CKVY",13.92,27.2,27.09,27.26,26.96,66.56,67.94,66.49,0.334,17.66,17.94,17.36,2.715,2.55,36.58,5.997,3.946,174.9375,9.34,0.01576295,0.01833123,0.3129677
"2018-12-01 14:25:00",29085,"CKVY",13.93,27.33,27.31,27.45,27.02,68.25,69.17,66.43,0.344,18.05,18.66,17.38,2.775,2.716,28.54,7.951,4.165,167.95,9.34,0.01576295,0.01833123,0.3129677
"2018-12-01 14:30:00",29086,"CKVY",13.93,27.33,27.32,27.45,27.2,68.04,69.17,66.6,0.343,18.1,18.68,17.62,3.142,2.963,36.14,6.648,4.822,169.2815,9.34,0.01527562,0.01845374,0.2887797
"2018-12-01 14:35:00",29087,"CKVY",13.93,27.02,27.15,27.39,26.89,70.27,71.65,67.63,0.35,18.67,19.2,17.93,3.475,3.325,10.03,11.94,5.48,175.7587,9.34,0.01527562,0.01845374,0.2887797
"2018-12-01 14:40:00",29088,"CKVY",13.93,26.89,26.96,27.14,26.77,71.72,72.61,70.31,0.356,19.08,19.4,18.64,3.827,3.726,357.8,11.7,4.822,181.491,9.34,0.01527562,0.01845374,0.2887797
"2018-12-01 14:45:00",29089,"CKVY",13.93,26.96,26.85,27.02,26.71,72.44,73.36,71.51,0.36,19.17,19.56,18.74,3.552,3.731,6.142,12.2,4.165,181.7951,9.34,0.0148318,0.018187,0.2614891
"2018-12-01 14:50:00",29090,"CKVY",13.93,27.02,27,27.14,26.83,71.89,72.95,71.3,0.358,19.22,19.51,18.91,3.141,3.334,27.61,12.94,3.946,182.8181,9.34,0.0148318,0.018187,0.2614891
"2018-12-01 14:55:00",29091,"CKVY",13.94,26.65,26.86,27.14,26.52,73.78,73.78,71.92,0.362,19.43,19.68,19.17,2.96,3.012,345.2,24.4,5.042,182.6151,9.34,0.0148318,0.018187,0.2614891
"2018-12-01 15:00:00",29092,"CKVY",13.94,26.09,26.33,26.65,26.03,75.77,75.77,73.74,0.363,19.5,19.69,19.29,3.07,2.984,318.9,7.222,4.165,178.8104,9.34,0.01315859,0.01597406,0.2322161
"2018-12-01 15:05:00",29093,"CKVY",13.94,26.21,26.17,26.28,25.97,75.22,76.28,75.22,0.363,19.58,19.78,19.38,2.901,2.995,308.9,11.68,3.069,166.9522,9.34,0.01315859,0.01597406,0.2322161
"2018-12-01 15:10:00",29094,"CKVY",13.95,24.48,24.98,26.28,24.48,78.04,78.04,73.71,0.35,18.56,19.49,18.16,2.64,2.801,281.8,9.92,3.069,153.0453,9.33,0.01315859,0.01597406,0.2322161
"2018-12-01 15:15:00",29095,"CKVY",13.95,24.67,24.55,24.73,24.36,78.72,78.79,77.9,0.356,18.78,19.07,18.52,2.146,2.374,297.1,4.436,2.411,141.2016,9.33,0.009831274,0.01194694,0.2012395
"2018-12-01 15:20:00",29096,"CKVY",13.96,24.92,24.85,25.04,24.61,78.34,78.83,78.34,0.358,19.13,19.3,18.93,2.168,2.137,306.1,5.995,3.069,133.499,9.33,0.009831274,0.01194694,0.2012395
"2018-12-01 15:25:00",29097,"CKVY",13.96,25.29,25.14,25.29,24.92,78.86,79.2,77.55,0.366,19.36,19.73,19.02,2.12,2.181,312.9,11.73,3.288,130.7119,9.33,0.009831274,0.01194694,0.2012395
"2018-12-01 15:30:00",29098,"CKVY",13.96,25.72,25.56,25.78,25.29,77.52,78.89,77.04,0.366,19.6,19.76,19.41,2.135,2.172,309.1,7.39,2.85,131.8561,9.33,0.008068551,0.009727355,0.168427
"2018-12-01 15:35:00",29099,"CKVY",13.97,25.85,25.72,25.9,25.53,76.6,77.59,76.29,0.364,19.46,19.74,19.11,1.708,1.909,302.4,10.04,1.754,135.6982,9.33,0.008068551,0.009727355,0.168427
"2018-12-01 15:40:00",29100,"CKVY",13.97,25.6,25.63,25.91,25.42,77.01,77.01,75.6,0.362,19.2,19.57,18.96,1.523,1.585,307.8,7.228,2.411,137.6876,9.33,0.008068551,0.009727355,0.168427
"2018-12-01 15:45:00",29101,"CKVY",13.97,25.67,25.56,25.67,25.42,77.02,78.39,76.98,0.363,19.51,19.83,19.34,1.176,1.318,351.6,55.15,1.534,134.202,9.33,0.005773166,0.007089499,0.1345953
"2018-12-01 15:50:00",29102,"CKVY",13.98,25.73,25.63,25.79,25.42,76.4,77.05,76.33,0.361,19.32,19.53,19.14,1.108,1.168,37.58,42.17,1.534,123.4855,9.33,0.005773166,0.007089499,0.1345953
"2018-12-01 15:55:00",29103,"CKVY",13.96,25.54,25.54,25.73,25.42,74.96,76.4,74.75,0.351,18.77,19.28,18.54,0.797,0.98,53.3,21.58,1.315,107.3375,9.33,0.005773166,0.007089499,0.1345953
"2018-12-01 16:00:00",29104,"CKVY",13.84,25.42,25.42,25.67,25.24,75.71,75.75,74.75,0.353,18.72,18.89,18.49,0.743,0.792,97.1,10.16,1.534,86.5884,9.33,0.002724889,0.003529688,0.1004277
"2018-12-01 16:05:00",29105,"CKVY",13.35,25.48,25.49,25.54,25.24,75.33,76.02,75.2,0.352,18.84,19.03,18.64,0.451,0.59,86.5,7.786,0.438,65.82026,9.33,0.002724889,0.003529688,0.1004277
"2018-12-01 16:10:00",29106,"CKVY",13.33,25.36,25.43,25.54,25.3,77.36,77.43,75.3,0.36,19.12,19.39,18.7,0.208,0.298,78.03,0.075,0,51.20607,9.33,0.002724889,0.003529688,0.1004277
"2018-12-01 16:15:00",29107,"CKVY",13.31,25.54,25.43,25.54,25.3,76.85,77.5,75.82,0.36,19.12,19.43,18.81,0.006,0.085,77.99,0.093,0,44.80823,9.33,0.0002405702,0.0004677023,0.06693314
"2018-12-01 16:20:00",29108,"CKVY",13.29,25.54,25.54,25.67,25.3,75.78,76.88,75.61,0.355,19.06,19.28,18.85,0.017,0.005,63.33,38.94,0.877,43.73521,9.33,0.0002405702,0.0004677023,0.06693314
"2018-12-01 16:25:00",29109,"CKVY",13.24,25.42,25.54,25.73,25.3,77.46,77.57,75.27,0.361,19.1,19.44,18.82,0.314,0.149,298,15.72,1.315,43.58059,9.33,0.0002405702,0.0004677023,0.06693314
"2018-12-01 16:30:00",29110,"CKVY",13.16,25.05,25.19,25.42,24.99,78.98,78.98,77.36,0.363,19.32,19.5,19.13,0.801,0.55,284.9,3.837,1.973,42.32749,9.33,-0.005557239,-0.005775807,0.0366323
"2018-12-01 16:35:00",29111,"CKVY",13.1,24.81,24.95,25.05,24.68,81.6,81.6,78.91,0.371,19.65,20.06,19.29,1.116,1.006,285.2,4.988,1.754,36.84945,9.33,-0.005557239,-0.005775807,0.0366323
"2018-12-01 16:40:00",29112,"CKVY",13.06,24.56,24.67,24.87,24.5,82.2,82.3,81.5,0.37,19.93,20.1,19.78,0.839,0.994,249.6,20.46,0.658,27.98229,9.33,-0.005557239,-0.005775807,0.0366323
"2018-12-01 16:45:00",29113,"CKVY",13.04,24.44,24.52,24.63,24.44,82.9,82.9,82.2,0.371,20,20.1,19.82,0.352,0.603,233.8,0.02,0,19.21121,9.33,-0.005300292,-0.005226464,0.01656471
"2018-12-01 16:50:00",29114,"CKVY",13.03,24.32,24.41,24.57,24.19,84.5,84.5,82.8,0.376,20.19,20.33,19.92,0.02,0.146,234,0.063,0,13.02244,9.33,-0.005300292,-0.005226464,0.01656471
"2018-12-01 16:55:00",29115,"CKVY",13.01,24.13,24.23,24.38,24.07,86.1,86.2,84.5,0.38,20.56,20.77,20.19,0.634,0.318,295.5,9.78,2.411,8.751205,9.33,-0.005300292,-0.005226464,0.01656471
"2018-12-01 17:00:00",29116,"CKVY",13,23.83,23.93,24.19,23.76,87.1,87.1,86,0.38,20.49,20.64,20.3,1.061,0.867,297.9,3.902,1.754,5.184047,9.33,-0.00195072,-0.002872533,0.006504682
"2018-12-01 17:05:00",29117,"CKVY",12.99,23.58,23.71,23.89,23.45,87.2,87.5,87,0.377,20.48,20.61,20.23,1.44,1.212,294.1,7.261,2.192,2.816864,9.33,-0.00195072,-0.002872533,0.006504682
"2018-12-01 17:10:00",29118,"CKVY",12.98,23.58,23.51,23.64,23.39,87.5,87.9,87,0.378,20.34,20.5,20.1,1.496,1.489,281.4,3.294,2.411,1.58557,9.32,-0.00195072,-0.002872533,0.006504682
"2018-12-01 17:15:00",29119,"CKVY",12.97,23.58,23.59,23.77,23.46,87.7,87.8,87.5,0.379,20.47,20.64,20.3,1.6,1.54,289.4,0.969,1.973,0.9043366,9.32,-0.001380802,-0.001780184,0.001092104
"2018-12-01 17:20:00",29120,"CKVY",12.97,23.83,23.68,23.83,23.52,87.9,88.1,87.7,0.384,20.63,20.8,20.42,1.747,1.712,295.2,3.956,1.754,0.4364891,9.32,-0.001380802,-0.001780184,0.001092104
"2018-12-01 17:25:00",29121,"CKVY",12.96,23.95,23.88,24.02,23.71,88,88.1,87.8,0.386,20.83,20.97,20.65,1.475,1.607,298.6,1.554,1.754,0.1642198,9.32,-0.001380802,-0.001780184,0.001092104
"2018-12-01 17:30:00",29122,"CKVY",12.95,23.89,23.92,24.02,23.77,88.7,88.7,87.7,0.388,20.89,21.09,20.7,1.422,1.431,295,3.109,1.754,0.03825251,9.32,-0.001333946,-0.001690809,2.5E-07
"2018-12-01 17:35:00",29123,"CKVY",12.94,23.83,23.85,23.96,23.71,91,91,88.7,0.397,21.3,21.64,20.93,1.357,1.395,302.9,5.768,1.754,0.0001348815,9.32,-0.001333946,-0.001690809,2.5E-07
"2018-12-01 17:40:00",29124,"CKVY",12.94,23.77,23.79,23.83,23.71,92.2,92.2,91,0.402,21.7,21.91,21.47,1.34,1.357,311.7,5.268,1.754,0,9.33,-0.001333946,-0.001690809,2.5E-07
"2018-12-01 17:45:00",29125,"CKVY",12.93,23.65,23.77,23.9,23.65,93,93,92.2,0.403,21.95,22.09,21.77,1.193,1.248,321.3,3.408,1.534,0,9.33,-0.001598637,-0.00211073,2.5E-07
"2018-12-01 17:50:00",29126,"CKVY",12.92,23.71,23.74,23.83,23.59,93.8,93.8,93,0.408,22.13,22.31,21.92,1.124,1.154,319.2,2.172,1.754,0,9.33,-0.001598637,-0.00211073,2.5E-07
"2018-12-01 17:55:00",29127,"CKVY",12.93,23.59,23.68,23.83,23.59,94.5,94.5,93.7,0.408,22.24,22.35,22.07,1.057,1.067,327.3,4.522,1.315,0,9.33,-0.001598637,-0.00211073,2.5E-07
"2018-12-01 18:00:00",29128,"CKVY",12.92,23.46,23.51,23.65,23.34,95.1,95.1,94.4,0.409,22.24,22.37,22.1,1.053,1.075,337.5,0.155,1.315,0,9.33,-0.001806158,-0.002463173,2.5E-07
"2018-12-01 18:05:00",29129,"CKVY",12.92,23.34,23.37,23.53,23.28,95.6,95.7,95,0.409,22.25,22.38,22.06,1.077,1.05,331,9.38,1.754,0,9.33,-0.001806158,-0.002463173,2.5E-07
"2018-12-01 18:10:00",29130,"CKVY",12.91,22.97,23.19,23.34,22.97,96,96,95.6,0.404,22.15,22.29,22.01,1.312,1.195,325.3,8.39,1.973,0,9.33,-0.001806158,-0.002463173,2.5E-07
"2018-12-01 18:15:00",29131,"CKVY",12.91,22.91,23.05,23.15,22.91,96.6,96.8,96,0.406,22.22,22.35,22.02,1.458,1.409,5.094,15.75,1.973,0,9.33,-0.001780708,-0.002405839,2.5E-07
"2018-12-01 18:20:00",29132,"CKVY",12.91,22.72,22.86,23.09,22.72,96.2,96.6,95.9,0.401,21.94,22.24,21.74,1.198,1.327,359.9,37.33,1.534,0,9.33,-0.001780708,-0.002405839,2.5E-07
"2018-12-01 18:25:00",29133,"CKVY",12.9,21.49,22.2,22.85,21.49,95.6,96.4,95.5,0.378,21.21,21.91,20.4,1.486,1.318,303.1,8.19,3.069,0,9.33,-0.001780708,-0.002405839,2.5E-07
"2018-12-01 18:30:00",29134,"CKVY",12.9,21.61,21.51,21.68,21.3,97.2,97.3,95.5,0.386,20.69,21.03,20.27,1.872,1.71,321.6,2.005,3.507,0,9.33,-0.001643317,-0.00216898,2.5E-07
"2018-12-01 18:35:00",29135,"CKVY",12.9,21.49,21.5,21.68,21.37,97,97.2,96.4,0.384,20.72,20.97,20.49,2.249,2.064,314.9,8.79,2.411,0,9.33,-0.001643317,-0.00216898,2.5E-07
"2018-12-01 18:40:00",29136,"CKVY",12.89,19.89,20.8,21.62,19.82,97.2,97.3,96.3,0.359,20.05,20.9,19.08,2.488,2.358,287.7,2.279,4.165,0,9.33,-0.001643317,-0.00216898,2.5E-07
"2018-12-01 18:45:00",29137,"CKVY",12.89,20.26,20.04,20.38,19.58,99.9,100.1,97.1,0.375,19.79,20.38,18.97,2.76,2.601,298.7,9.57,3.946,0,9.33,-0.001342783,-0.001659256,2.5E-07
"2018-12-01 18:50:00",29138,"CKVY",12.89,20.69,20.37,20.75,20.01,99.4,100,99.3,0.38,20.27,20.6,19.9,3.13,2.962,319.5,4.603,3.288,0,9.32,-0.001342783,-0.001659256,2.5E-07
"2018-12-01 18:55:00",29139,"CKVY",12.87,20.38,20.73,21,20.38,97.6,99.4,97.6,0.368,20.43,20.72,19.8,2.813,3.006,305,14.58,3.288,0,9.32,-0.001342783,-0.001659256,2.5E-07
"2018-12-01 19:00:00",29140,"CKVY",12.88,19.45,19.9,20.51,19.33,96,97.6,96,0.348,19.13,19.92,18.36,2.499,2.649,300.3,7.361,3.288,0,9.33,-0.001241455,-0.00149295,2.5E-07
"2018-12-01 19:05:00",29141,"CKVY",12.87,19.52,19.4,19.52,19.21,96,96.1,95.8,0.349,18.43,18.57,18.21,2.217,2.385,310.7,4.046,2.63,0,9.32,-0.001241455,-0.00149295,2.5E-07
"2018-12-01 19:10:00",29142,"CKVY",12.87,19.33,19.43,19.64,19.21,95.3,96.2,95.1,0.344,18.42,18.64,18.05,1.604,1.942,354.8,64.83,1.534,0,9.33,-0.001241455,-0.00149295,2.5E-07
"2018-12-01 19:15:00",29143,"CKVY",12.87,19.89,19.63,20.01,19.27,96.6,96.6,95.3,0.357,18.7,19.2,18.13,0.946,1.232,43.93,19.27,0.877,0,9.33,-0.001365364,-0.00173151,2.5E-07
"2018-12-01 19:20:00",29144,"CKVY",12.87,19.64,19.73,20.01,19.45,96.9,96.9,95.6,0.354,18.82,19.21,18.44,0.61,0.743,93.1,26.49,1.534,0,9.33,-0.001365364,-0.00173151,2.5E-07
"2018-12-01 19:25:00",29145,"CKVY",12.86,19.7,19.84,20.01,19.64,97.5,97.9,96.9,0.357,19.26,19.5,18.9,0.606,0.6,106.6,0.101,0.877,0,9.33,-0.001365364,-0.00173151,2.5E-07
"2018-12-01 19:30:00",29146,"CKVY",12.87,19.89,19.73,19.89,19.64,97.2,97.5,97.1,0.359,19.08,19.23,18.96,0.446,0.549,106.7,0.048,0,0,9.33,-0.001914394,-0.002761465,2.5E-07
"2018-12-01 19:35:00",29147,"CKVY",12.86,20.14,19.96,20.14,19.64,98,98.1,97.2,0.366,19.41,19.68,18.99,0.162,0.306,106.5,0.127,0,0,9.33,-0.001914394,-0.002761465,2.5E-07
"2018-12-01 19:40:00",29148,"CKVY",12.86,20.51,20.35,20.51,20.14,98.3,98.4,98,0.373,19.94,20.12,19.67,0,0.065,106.7,0.043,0,0,9.33,-0.001914394,-0.002761465,2.5E-07
"2018-12-01 19:45:00",29149,"CKVY",12.86,20.82,20.68,20.89,20.39,98.5,98.6,98.3,0.379,20.32,20.54,19.99,0,0,0,0,0,0,9.33,-0.002242179,-0.003504644,2.5E-07
"2018-12-01 19:50:00",29150,"CKVY",12.85,20.95,20.9,21.07,20.64,98.2,98.5,98,0.379,20.49,20.63,20.27,0.206,0.057,277,37.19,1.534,0,9.33,-0.002242179,-0.003504644,2.5E-07
"2018-12-01 19:55:00",29151,"CKVY",12.85,20.76,20.93,21.13,20.7,97,98.2,97,0.372,20.35,20.7,19.99,0.662,0.427,266.3,12.52,2.192,0,9.33,-0.002242179,-0.003504644,2.5E-07
"2018-12-01 20:00:00",29152,"CKVY",12.85,21.01,20.87,21.07,20.64,97.7,97.7,96.9,0.378,20.25,20.53,19.92,1.305,0.976,277.2,10.36,2.411,0,9.33,-0.002063522,-0.003043397,2.5E-07
"2018-12-01 20:05:00",29153,"CKVY",12.85,21.01,21.04,21.13,20.89,97.6,97.8,97.5,0.378,20.46,20.6,20.28,1.824,1.619,274,9.08,2.63,0,9.33,-0.002063522,-0.003043397,2.5E-07
"2018-12-01 20:10:00",29154,"CKVY",12.85,21.13,21.08,21.26,20.95,98,98,97.5,0.382,20.54,20.77,20.35,2.14,1.972,275,6.725,3.069,0,9.34,-0.002063522,-0.003043397,2.5E-07
"2018-12-01 20:15:00",29155,"CKVY",12.84,21.26,21.25,21.38,21.13,97.6,98,97.5,0.382,20.71,20.86,20.56,2.27,2.209,279.4,2.734,2.85,0,9.34,-0.001483842,-0.001887839,2.5E-07
"2018-12-01 20:20:00",29156,"CKVY",12.84,21.26,21.23,21.32,21.07,97.6,97.7,97.4,0.382,20.63,20.73,20.47,2.285,2.268,276.4,5.357,3.069,0,9.34,-0.001483842,-0.001887839,2.5E-07
"2018-12-01 20:25:00",29157,"CKVY",12.84,21.32,21.28,21.38,21.13,97.8,97.9,97.6,0.384,20.74,20.86,20.57,2.177,2.272,294.6,4.516,2.63,0,9.34,-0.001483842,-0.001887839,2.5E-07
"2018-12-01 20:30:00",29158,"CKVY",12.84,21.51,21.37,21.51,21.26,97.9,97.9,97.7,0.387,20.84,21.01,20.7,1.808,1.997,302,4.227,1.754,0,9.34,-0.001416729,-0.001771942,2.5E-07
"2018-12-01 20:35:00",29159,"CKVY",12.84,21.63,21.54,21.63,21.32,98.1,98.2,97.8,0.39,21.07,21.19,20.82,1.584,1.696,311.9,4.788,2.192,0,9.34,-0.001416729,-0.001771942,2.5E-07
"2018-12-01 20:40:00",29160,"CKVY",12.84,21.63,21.64,21.75,21.51,97.9,98.2,97.9,0.39,21.17,21.3,21.06,1.018,1.31,315.5,0.727,1.534,0,9.34,-0.001416729,-0.001771942,2.5E-07
"2018-12-01 20:45:00",29161,"CKVY",12.83,21.38,21.4,21.69,21.2,97.6,97.9,97.1,0.384,20.77,21.17,20.51,1.016,1.04,176.2,24.83,2.192,0,9.34,-0.001706698,-0.002280335,2.5E-07
"2018-12-01 20:50:00",29162,"CKVY",12.83,21.44,21.38,21.51,21.26,98,98,97.6,0.387,20.85,21.02,20.68,1.053,1.027,191.6,7.266,2.411,0,9.34,-0.001706698,-0.002280335,2.5E-07
"2018-12-01 20:55:00",29163,"CKVY",12.83,21.32,21.38,21.51,21.26,97.9,98,97.9,0.385,20.89,21.03,20.75,1.255,1.164,221.5,13.06,1.973,0,9.35,-0.001706698,-0.002280335,2.5E-07
"2018-12-01 21:00:00",29164,"CKVY",12.83,21.51,21.38,21.57,21.26,98.2,98.2,97.8,0.389,20.89,21.13,20.75,1.177,1.088,255.2,33.85,4.165,0,9.35,-0.001804086,-0.002471922,2.5E-07
"2018-12-01 21:05:00",29165,"CKVY",12.83,21.26,21.4,21.63,21.13,97.8,98.3,97.7,0.383,20.92,21.2,20.59,0.948,1.076,259.1,18.45,1.973,0,9.35,-0.001804086,-0.002471922,2.5E-07
"2018-12-01 21:10:00",29166,"CKVY",12.82,20.89,21.1,21.38,20.89,97.4,97.8,97.3,0.375,20.52,20.84,20.24,1.097,0.971,258.3,3.57,1.754,0,9.35,-0.001804086,-0.002471922,2.5E-07
"2018-12-01 21:15:00",29167,"CKVY",12.82,20.45,20.69,20.95,20.39,96.7,97.4,96.7,0.366,19.97,20.31,19.59,1.3,1.276,265.5,3.089,2.192,0,9.35,-0.001771845,-0.002421202,2.5E-07
"2018-12-01 21:20:00",29168,"CKVY",12.81,20.14,20.2,20.45,20.02,96.5,96.7,96.3,0.361,19.34,19.65,19.15,1.72,1.497,291.8,7.513,2.85,0,9.35,-0.001771845,-0.002421202,2.5E-07
"2018-12-01 21:25:00",29169,"CKVY",12.81,20.02,20.15,20.27,20.02,96.7,96.8,96.5,0.359,19.37,19.5,19.22,1.738,1.768,307.5,3.235,2.411,0,9.35,-0.001771845,-0.002421202,2.5E-07
"2018-12-01 21:30:00",29170,"CKVY",12.81,20.39,20.09,20.45,19.83,97.6,97.6,96.1,0.368,19.28,19.85,18.93,1.783,1.683,299.8,11.81,4.165,0,9.35,-0.001489053,-0.001926889,2.5E-07
"2018-12-01 21:35:00",29171,"CKVY",12.81,19.4,20.11,20.58,19.28,94.9,98.2,94.9,0.344,19.39,20.13,18.09,1.709,1.791,270.6,20.8,4.165,0,9.35,-0.001489053,-0.001926889,2.5E-07
"2018-12-01 21:40:00",29172,"CKVY",12.81,18.97,19.1,19.4,18.85,95.4,95.4,94.9,0.339,17.95,18.2,17.7,1.844,1.748,270.8,6.524,2.63,0,9.35,-0.001489053,-0.001926889,2.5E-07
"2018-12-01 21:45:00",29173,"CKVY",12.81,18.78,18.96,19.09,18.78,96.1,96.4,95.4,0.339,18.04,18.2,17.81,1.894,1.988,277.1,4.168,2.63,0,9.34,-0.00137246,-0.001743097,2.5E-07
"2018-12-01 21:50:00",29174,"CKVY",12.81,18.54,18.68,18.91,18.41,94.9,96.2,94.9,0.331,17.62,18,17.2,1.863,1.827,306.1,13.67,2.85,0,9.34,-0.00137246,-0.001743097,2.5E-07
"2018-12-01 21:55:00",29175,"CKVY",12.8,18.66,18.54,18.72,18.41,96.4,96.4,94.9,0.338,17.49,17.86,17.19,2.264,2.047,309.7,5.768,3.946,0,9.34,-0.00137246,-0.001743097,2.5E-07
"2018-12-01 22:00:00",29176,"CKVY",12.8,18.6,18.63,18.72,18.48,96.5,96.6,96.4,0.337,17.79,17.9,17.65,2.752,2.496,315.6,5.203,4.165,0,9.34,-0.001243308,-0.001542211,2.5E-07
"2018-12-01 22:05:00",29177,"CKVY",12.8,18.79,18.77,18.91,18.48,96.9,97.1,96.4,0.342,18.03,18.22,17.65,3.089,2.977,312,5.363,3.726,0,9.34,-0.001243308,-0.001542211,2.5E-07
"2018-12-01 22:10:00",29178,"CKVY",12.8,19.16,18.7,19.16,18.54,97.1,97.1,95.7,0.348,17.81,18.47,17.51,2.772,2.945,296.6,23.64,3.946,0,9.34,-0.001243308,-0.001542211,2.5E-07
"2018-12-01 22:15:00",29179,"CKVY",12.8,18.79,19.3,19.72,18.67,94.6,98.2,94.6,0.333,18.59,19.28,17.4,2.644,2.709,312.7,14.28,4.165,0,9.34,-0.001098825,-0.001305532,2.5E-07
"2018-12-01 22:20:00",29180,"CKVY",12.79,18.73,18.7,18.85,18.54,95.7,95.7,94.3,0.337,17.49,17.75,17.21,2.55,2.548,338.2,9.27,3.288,0,9.34,-0.001098825,-0.001305532,2.5E-07
"2018-12-01 22:25:00",29181,"CKVY",12.79,18.73,18.94,19.1,18.67,95.7,96.6,95.6,0.336,18.05,18.28,17.64,2.178,2.432,319.1,28.9,2.411,0,9.34,-0.001098825,-0.001305532,2.5E-07
"2018-12-01 22:30:00",29182,"CKVY",12.78,18.05,18.05,18.79,17.86,94.2,95.6,92.6,0.322,16.48,17.74,16.13,1.545,1.816,247.9,65.89,2.63,0,9.34,-0.001155756,-0.001411995,2.5E-07
"2018-12-01 22:35:00",29183,"CKVY",12.79,18.24,18.28,18.55,17.93,95.2,96,94.2,0.328,17.15,17.56,16.54,1.439,1.513,326.5,12.45,2.85,0,9.34,-0.001155756,-0.001411995,2.5E-07
"2018-12-01 22:40:00",29184,"CKVY",12.79,18.17,17.92,18.17,17.68,95.4,95.4,93.1,0.327,16.55,17.07,16.02,1.974,1.625,349.4,8.34,3.288,0,9.34,-0.001155756,-0.001411995,2.5E-07
"2018-12-01 22:45:00",29185,"CKVY",12.78,18.61,18.39,18.67,18.05,95.7,96.1,95.4,0.335,17.41,17.71,16.96,2.125,2.132,342.2,7.276,2.411,0,9.34,-0.001314659,-0.001672334,2.5E-07
"2018-12-01 22:50:00",29186,"CKVY",12.79,18.36,18.32,18.55,18.12,94.6,95.7,94.2,0.328,17.05,17.53,16.73,1.801,1.914,358.7,3.199,2.411,0,9.34,-0.001314659,-0.001672334,2.5E-07
"2018-12-01 22:55:00",29187,"CKVY",12.78,18.55,18.46,18.68,18.24,94,94.8,94,0.328,17.12,17.42,16.87,1.616,1.736,18.95,14.1,2.63,0,9.34,-0.001314659,-0.001672334,2.5E-07
"2018-12-01 23:00:00",29188,"CKVY",12.79,18.06,18.39,18.68,18.06,93.9,94,92.7,0.321,16.84,17.23,16.33,1.481,1.513,60.6,16.99,1.754,0,9.34,-0.001300012,-0.001653411,2.5E-07
"2018-12-01 23:05:00",29189,"CKVY",12.77,17.19,17.52,18.18,17.01,93.9,93.9,92.3,0.309,15.85,16.71,15.38,1.359,1.413,74.25,12.35,1.973,0,9.34,-0.001300012,-0.001653411,2.5E-07
"2018-12-01 23:10:00",29190,"CKVY",12.78,16.7,17.1,17.44,16.7,96.4,96.5,93.9,0.311,16.03,16.36,15.65,1.297,1.208,122.2,29.96,4.603,0,9.34,-0.001300012,-0.001653411,2.5E-07
"2018-12-01 23:15:00",29191,"CKVY",12.77,16.39,16.23,16.7,15.71,98.6,98.7,96,0.313,15.57,16.26,14.77,2.395,1.873,158.4,5.596,5.042,0,9.34,-0.001356472,-0.001762653,2.5E-07
"2018-12-01 23:20:00",29192,"CKVY",12.77,16.33,16.31,16.45,16.14,97.9,98.7,97.9,0.31,15.92,16.13,15.7,2.829,2.715,168.4,3.525,3.726,0,9.34,-0.001356472,-0.001762653,2.5E-07
"2018-12-01 23:25:00",29193,"CKVY",12.77,17.01,16.54,17.07,16.2,97.7,98.1,97.5,0.319,16.01,16.6,15.62,3.056,3.035,193.3,13.7,3.507,0,9.34,-0.001356472,-0.001762653,2.5E-07
"2018-12-01 23:30:00",29194,"CKVY",12.77,16.39,16.22,16.95,15.83,96.3,97.7,94.6,0.306,15.18,16.4,14.58,2.516,2.741,211.5,19.48,3.726,0,9.34,-0.00104438,-0.00124228,2.5E-07
"2018-12-01 23:35:00",29195,"CKVY",12.77,16.7,16.28,16.7,15.83,96.1,96.6,94.2,0.31,15.19,15.89,14.5,2.515,2.479,206.9,9.94,3.288,0,9.34,-0.00104438,-0.00124228,2.5E-07
"2018-12-01 23:40:00",29196,"CKVY",12.76,17.81,17.38,18,16.64,96.7,97.4,96.1,0.327,16.62,17.36,15.72,2.212,2.386,221.1,52.44,2.85,0,9.34,-0.00104438,-0.00124228,2.5E-07
"2018-12-01 23:45:00",29197,"CKVY",12.76,17.5,17.48,17.94,17.19,95.3,96.6,94,0.318,16.26,17.1,15.77,1.698,1.96,218.5,11.29,1.754,0,9.34,-0.001131986,-0.00138396,2.5E-07
"2018-12-01 23:50:00",29198,"CKVY",12.77,17.44,17.56,17.75,17.32,94.9,96,94.9,0.316,16.51,16.79,16.15,1.104,1.426,211.2,33.59,1.973,0,9.34,-0.001131986,-0.00138396,2.5E-07
"2018-12-01 23:55:00",29199,"CKVY",12.76,17.01,17.08,17.44,16.95,94.9,95,94,0.31,15.77,16.21,15.52,1.015,1.052,340.4,10.78,1.973,0,9.34,-0.001131986,-0.00138396,2.5E-07
"2018-12-02 00:00:00",29200,"CKVY",12.76,17.19,17.12,17.32,16.95,95.5,95.5,94.9,0.314,15.97,16.22,15.76,1.087,1.044,325,5.537,1.973,0,9.34,-0.001493516,-0.002005037,2.5E-07
"2018-12-02 00:05:00",29201,"CKVY",12.75,17.44,17.3,17.44,17.13,95.7,95.8,95.4,0.318,16.26,16.45,16.05,1.628,1.311,330.6,2.552,2.85,0,9.34,-0.001493516,-0.002005037,2.5E-07
"2018-12-02 00:10:00",29202,"CKVY",12.75,17.57,17.52,17.63,17.32,95.7,95.9,95.6,0.32,16.51,16.63,16.32,1.901,1.762,328.7,2.66,2.63,0,9.34,-0.001493516,-0.002005037,2.5E-07
"2018-12-02 00:15:00",29203,"CKVY",12.75,17.44,17.56,17.69,17.38,94.9,95.7,94.9,0.316,16.47,16.67,16.17,2.076,2.02,350.7,6.273,2.411,0,9.34,-0.001319943,-0.001688022,2.5E-07
"2018-12-02 00:20:00",29204,"CKVY",12.73,17.32,17.37,17.5,17.19,95.2,95.2,94.8,0.315,16.19,16.3,16.05,2.134,2.116,356.5,3.6,2.85,0,9.34,-0.001319943,-0.001688022,2.5E-07
"2018-12-02 00:25:00",29205,"CKVY",12.74,17.63,17.58,17.75,17.32,95.7,96.1,95.2,0.321,16.59,16.81,16.17,1.903,2.054,1.162,0.329,2.192,0,9.35,-0.001319943,-0.001688022,2.5E-07
"2018-12-02 00:30:00",29206,"CKVY",12.75,17.81,17.73,17.94,17.57,95.5,96,95.5,0.323,16.72,16.9,16.52,1.688,1.766,19.8,11.77,1.973,0,9.34,-0.001231446,-0.001539096,2.5E-07
"2018-12-02 00:35:00",29207,"CKVY",12.74,17.57,17.64,17.81,17.44,94.7,95.5,94.4,0.317,16.38,16.72,16.11,1.285,1.446,6.266,7.017,1.754,0,9.35,-0.001231446,-0.001539096,2.5E-07
"2018-12-02 00:40:00",29208,"CKVY",12.74,17.44,17.48,17.69,17.26,94.6,94.9,94.3,0.315,16.19,16.47,15.92,1.71,1.428,358,3.803,3.726,0,9.35,-0.001231446,-0.001539096,2.5E-07
"2018-12-02 00:45:00",29209,"CKVY",12.74,16.95,17.26,17.63,16.88,93.2,94.8,93.1,0.303,15.8,16.38,15.25,2.222,1.977,355.7,4.595,3.507,0,9.35,-0.001308143,-0.001678342,2.5E-07
"2018-12-02 00:50:00",29210,"CKVY",12.73,16.7,16.7,17.01,16.45,93.7,93.7,92.6,0.302,15.05,15.4,14.71,2.746,2.522,1.748,5.183,3.507,0,9.35,-0.001308143,-0.001678342,2.5E-07
"2018-12-02 00:55:00",29211,"CKVY",12.74,16.2,16.42,16.76,16.08,93.2,93.8,92.1,0.294,14.77,15.28,14.19,2.455,2.625,5.021,1.677,2.411,0,9.35,-0.001308143,-0.001678342,2.5E-07
"2018-12-02 01:00:00",29212,"CKVY",12.73,15.46,16.1,16.45,15.46,91.2,93.9,91.2,0.278,14.44,14.99,13.35,1.942,2.258,2.029,1.584,2.192,0,9.35,-0.0009417618,-0.001116845,2.5E-07
"2018-12-02 01:05:00",29213,"CKVY",12.73,15.09,15.23,15.65,15.09,93.5,93.5,90.1,0.281,13.22,13.66,12.76,1.275,1.565,86.5,34.69,1.534,0,9.34,-0.0009417618,-0.001116845,2.5E-07
"2018-12-02 01:10:00",29214,"CKVY",12.73,14.1,14.38,15.09,13.98,95.2,95.2,93.2,0.274,12.98,13.55,12.75,1.091,1.194,102.6,9.8,1.754,0,9.34,-0.0009417618,-0.001116845,2.5E-07
"2018-12-02 01:15:00",29215,"CKVY",12.73,14.78,14.42,14.84,13.98,96.8,96.8,95.2,0.287,13.53,14.09,12.85,0.982,0.977,9.91,30.18,1.754,0,9.34,-0.001318756,-0.001745529,2.5E-07
"2018-12-02 01:20:00",29216,"CKVY",12.72,13.6,14.36,14.97,13.48,94.2,96.8,93.5,0.265,13.3,14.18,11.97,1.062,1.034,292.8,45.6,1.754,0,9.34,-0.001318756,-0.001745529,2.5E-07
"2018-12-02 01:25:00",29217,"CKVY",12.72,13.98,13.81,14.1,13.6,97.3,97.3,94.2,0.278,12.88,13.46,12.25,1.117,1.057,264.4,3.687,2.192,0,9.34,-0.001318756,-0.001745529,2.5E-07
"2018-12-02 01:30:00",29218,"CKVY",12.72,10.45,12.74,14.16,10.45,88.4,97.4,88.4,0.216,11.37,13.54,7.69,1.423,1.282,262.5,8.17,2.411,0,9.34,-0.001355635,-0.0018219,2.5E-07
"2018-12-02 01:35:00",29219,"CKVY",12.72,10.82,9.94,10.82,9.27,94.2,94.2,87.1,0.234,7.509,9.49,6.205,2.359,1.868,297.3,11.64,4.384,0,9.34,-0.001355635,-0.0018219,2.5E-07
"2018-12-02 01:40:00",29220,"CKVY",12.72,11.88,11.54,11.94,10.76,96.1,96.4,94.2,0.25,10.55,11.08,9.44,3.154,2.809,297.9,4.213,4.603,0,9.34,-0.001355635,-0.0018219,2.5E-07
"2018-12-02 01:45:00",29221,"CKVY",12.71,11.94,11.86,12.13,11.57,95.8,96.1,95.1,0.251,10.85,11.2,10.46,3.643,3.396,298.9,9.95,3.946,0,9.33,-0.0007597558,-0.000883752,2.5E-07
"2018-12-02 01:50:00",29222,"CKVY",12.71,10.95,11.37,12,10.83,93.1,95.9,92.5,0.233,9.95,11.04,9.07,3.286,3.503,355.6,29.07,3.288,0,9.33,-0.0007597558,-0.000883752,2.5E-07
"2018-12-02 01:55:00",29223,"CKVY",12.71,8.78,9.82,11.01,8.72,92.6,93.2,92,0.21,8.06,9.43,7.019,2.811,3.065,43.85,5.644,3.726,0,9.33,-0.0007597558,-0.000883752,2.5E-07
"2018-12-02 02:00:00",29224,"CKVY",12.7,6.928,7.747,8.78,6.805,91.7,92.8,90.7,0.191,5.817,7.097,4.821,2.046,2.381,170.8,63.91,2.411,0,9.33,-0.0006193583,-0.0006973447,2.5E-07
"2018-12-02 02:05:00",29225,"CKVY",12.7,8.54,7.834,8.6,6.805,96,96.1,91.7,0.216,6.595,7.7,4.929,1.379,1.759,204.1,15.61,1.315,0,9.33,-0.0006193583,-0.0006973447,2.5E-07
"2018-12-02 02:10:00",29226,"CKVY",12.7,6.556,7.44,8.6,6.556,92.7,96.1,92.3,0.19,6.025,7.692,4.805,1.35,1.278,166,6.613,3.288,0,9.33,-0.0006193583,-0.0006973447,2.5E-07
"2018-12-02 02:15:00",29227,"CKVY",12.7,6.684,7.397,8.04,6.556,95.6,96.7,92.7,0.197,6.373,7.268,4.894,2.032,1.738,148.7,5.127,3.726,0,9.33,-0.0009428062,-0.001195843,2.5E-07
"2018-12-02 02:20:00",29228,"CKVY",12.69,4.767,5.911,6.684,4.705,92.5,95.6,92.5,0.175,4.655,5.677,3.012,2.695,2.34,126.7,17.24,3.507,0,9.33,-0.0009428062,-0.001195843,2.5E-07
"2018-12-02 02:25:00",29229,"CKVY",12.69,5.077,4.68,5.077,4.334,92.3,92.5,91.7,0.177,2.902,3.333,2.45,2.454,2.683,116.8,14.1,2.63,0,9.33,-0.0009428062,-0.001195843,2.5E-07
"2018-12-02 02:30:00",29230,"CKVY",12.69,5.697,5.385,5.758,5.015,91,92.4,90.7,0.18,3.454,3.683,3.272,1.477,1.94,153.2,28.9,1.315,0,9.33,-0.0006484736,-0.0007633312,2.5E-07
"2018-12-02 02:35:00",29231,"CKVY",12.69,6.13,6.192,6.44,5.697,90.1,91.8,90.1,0.181,4.143,4.53,3.679,0.905,1.179,236.4,16.32,1.315,0,9.33,-0.0006484736,-0.0007633312,2.5E-07
"2018-12-02 02:40:00",29232,"CKVY",12.69,6.316,6.164,6.316,6.006,90,90.1,89.8,0.183,3.841,4.02,3.664,0.555,0.664,249.8,9.49,0.877,0,9.33,-0.0006484736,-0.0007633312,2.5E-07
"2018-12-02 02:45:00",29233,"CKVY",12.68,6.563,6.411,6.625,6.192,90,90,89.7,0.185,4.074,4.31,3.881,0.701,0.599,270.5,19.08,1.973,0,9.33,-0.001083984,-0.001488991,2.5E-07
"2018-12-02 02:50:00",29234,"CKVY",12.67,7.554,7.062,7.554,6.502,91.2,91.2,90,0.196,4.912,5.527,4.196,0.726,0.721,261.3,7.012,1.754,0,9.33,-0.001083984,-0.001488991,2.5E-07
"2018-12-02 02:55:00",29235,"CKVY",12.67,8.36,8.03,8.49,7.554,91.7,91.8,91.2,0.204,6.072,6.571,5.527,1.338,0.993,236,9.36,3.288,0,9.33,-0.001083984,-0.001488991,2.5E-07
"2018-12-02 03:00:00",29236,"CKVY",12.67,9.17,8.78,9.17,8.37,92,92,91.5,0.213,6.858,7.31,6.416,2.061,1.747,236.2,6.326,3.507,0,9.33,-0.001027984,-0.001354845,2.5E-07
"2018-12-02 03:05:00",29237,"CKVY",12.66,9.86,9.57,9.92,9.11,92.1,92.2,91.9,0.219,7.733,8.09,7.265,2.743,2.376,255.2,7.454,3.726,0,9.34,-0.001027984,-0.001354845,2.5E-07
"2018-12-02 03:10:00",29238,"CKVY",12.67,10.42,10.11,10.42,9.74,92.4,92.4,92,0.226,8.3,8.65,7.91,2.869,2.865,264,13.93,3.726,0,9.34,-0.001027984,-0.001354845,2.5E-07
"2018-12-02 03:15:00",29239,"CKVY",12.66,11.1,10.7,11.16,10.36,93,93,92.3,0.234,8.98,9.52,8.59,3.154,3.004,255.8,16.98,5.918,0,9.34,-0.0006640265,-0.0007584696,2.5E-07
"2018-12-02 03:20:00",29240,"CKVY",12.66,10.54,11.03,11.35,10.54,91.1,93,91,0.224,9.15,9.71,8.45,3.02,3.092,254,34.94,4.165,0,9.34,-0.0006640265,-0.0007584696,2.5E-07
"2018-12-02 03:25:00",29241,"CKVY",12.65,10.35,10.49,10.67,10.29,91.2,91.5,91.1,0.222,8.46,8.67,8.22,2.848,2.957,302.4,12.55,3.069,0,9.34,-0.0006640265,-0.0007584696,2.5E-07
"2018-12-02 03:30:00",29242,"CKVY",12.65,10.91,10.37,11.03,9.98,92.8,92.8,90.7,0.232,8.39,9.36,7.799,2.343,2.59,26.01,29.37,2.85,0,9.35,-0.0006201222,-0.0006964601,2.5E-07
"2018-12-02 03:35:00",29243,"CKVY",12.65,10.79,10.84,11.04,10.66,91.7,92.8,91.5,0.228,8.94,9.36,8.67,2.115,2.231,12.21,19.69,2.63,0,9.35,-0.0006201222,-0.0006964601,2.5E-07
"2018-12-02 03:40:00",29244,"CKVY",12.65,10.85,10.9,11.04,10.67,91.7,92.2,91.6,0.228,8.99,9.19,8.73,1.484,1.811,8.47,1.691,2.192,0,9.35,-0.0006201222,-0.0006964601,2.5E-07
"2018-12-02 03:45:00",29245,"CKVY",12.64,10.42,10.66,10.91,10.29,90.7,91.7,90.7,0.222,8.59,8.96,8.11,1.299,1.336,310.6,28.02,2.85,0,9.35,-0.000912004,-0.001126624,2.5E-07
"2018-12-02 03:50:00",29246,"CKVY",12.63,10.42,10.31,10.48,10.17,91.1,91.1,90.7,0.222,8.18,8.34,8.03,1.107,1.223,308,7.466,1.973,0,9.35,-0.000912004,-0.001126624,2.5E-07
"2018-12-02 03:55:00",29247,"CKVY",12.62,10.36,10.36,10.42,10.23,91.1,91.3,91.1,0.222,8.29,8.38,8.15,1.248,1.183,352.9,26.61,1.754,0,9.35,-0.000912004,-0.001126624,2.5E-07
"2018-12-02 04:00:00",29248,"CKVY",12.63,10.67,10.33,10.73,10.05,92.1,92.1,90.5,0.228,8.26,8.86,7.846,0.984,1.112,322.9,48.75,2.192,0,9.35,-0.001105763,-0.001457095,2.5E-07
"2018-12-02 04:05:00",29249,"CKVY",12.63,11.6,11.1,11.72,10.54,92.5,92.5,92,0.238,9.28,9.95,8.7,1.684,1.259,330.3,14.52,5.042,0,9.35,-0.001105763,-0.001457095,2.5E-07
"2018-12-02 04:10:00",29250,"CKVY",12.62,12.28,12.13,12.4,11.6,91,92.6,90.9,0.242,10.22,10.48,9.85,2.79,2.191,358.4,7.547,5.699,0,9.35,-0.001105763,-0.001457095,2.5E-07
"2018-12-02 04:15:00",29251,"CKVY",12.61,11.53,12.18,12.4,11.53,90.2,91.6,90.2,0.232,10.11,10.34,9.21,3.548,3.245,330.2,19.59,3.946,0,9.35,-0.0008180588,-0.0009733507,2.5E-07
"2018-12-02 04:20:00",29252,"CKVY",12.61,11.78,10.89,11.78,10.42,93.3,93.3,89.1,0.242,8.56,10.22,7.951,3.48,3.557,343.2,29.02,5.042,0,9.35,-0.0008180588,-0.0009733507,2.5E-07
"2018-12-02 04:25:00",29253,"CKVY",12.6,12.53,12.32,12.59,11.6,93.3,94.1,93.2,0.25,10.85,11.17,10.04,3.269,3.427,20.56,7.946,5.261,0,9.35,-0.0008180588,-0.0009733507,2.5E-07
"2018-12-02 04:30:00",29254,"CKVY",12.61,12.65,12.55,12.77,12.4,93.5,93.7,93.3,0.252,11.04,11.3,10.85,3.038,3.127,351.1,21.48,4.603,0,9.35,-0.0005875062,-0.0006439294,2.5E-07
"2018-12-02 04:35:00",29255,"CKVY",12.6,12.46,12.7,12.9,12.46,93,93.9,93,0.249,11.2,11.45,10.82,2.879,3.002,333.5,6.922,3.946,0,9.35,-0.0005875062,-0.0006439294,2.5E-07
"2018-12-02 04:40:00",29256,"CKVY",12.6,12.53,12.48,12.65,12.28,93.9,93.9,92.8,0.252,10.89,11.22,10.58,2.54,2.643,344.1,9.28,3.726,0,9.36,-0.0005875062,-0.0006439294,2.5E-07
"2018-12-02 04:45:00",29257,"CKVY",12.58,13.02,12.86,13.08,12.46,94.6,94.9,93.9,0.26,11.58,11.87,11.03,2.762,2.698,327.4,16.85,4.822,0,9.36,-0.0007832267,-0.0009074406,2.5E-07
"2018-12-02 04:50:00",29258,"CKVY",12.59,12.71,13.04,13.27,12.71,93.7,94.7,93.7,0.253,11.72,12,11.23,2.678,2.663,331.3,22.76,3.946,0,9.36,-0.0007832267,-0.0009074406,2.5E-07
"2018-12-02 04:55:00",29259,"CKVY",12.58,12.53,12.59,12.77,12.46,94.6,94.6,93.6,0.254,11.18,11.38,11.02,2.866,2.787,355,9.86,4.822,0,9.36,-0.0007832267,-0.0009074406,2.5E-07
"2018-12-02 05:00:00",29260,"CKVY",12.58,10.42,12.23,12.71,10.42,89,94.8,89,0.217,10.74,11.47,7.806,2.631,2.661,319.8,43.75,4.165,0,9.36,-0.0008089303,-0.0009438539,2.5E-07
"2018-12-02 05:05:00",29261,"CKVY",12.58,10.54,10.36,10.73,9.74,92.6,92.9,88.3,0.227,8.35,9.02,7.022,2.429,2.696,259.7,29.49,4.822,0,9.36,-0.0008089303,-0.0009438539,2.5E-07
"2018-12-02 05:10:00",29262,"CKVY",12.57,10.67,10.67,10.79,10.54,91.9,92.6,91.9,0.227,8.87,9.01,8.71,1.462,1.942,81.8,41.51,0.658,0,9.36,-0.0008089303,-0.0009438539,2.5E-07
"2018-12-02 05:15:00",29263,"CKVY",12.57,9.92,10.16,10.73,9.8,91.2,91.9,90.6,0.218,8.07,8.84,7.647,1.01,1.3,146.9,16.53,1.973,0,9.36,-0.0008402642,-0.001018819,2.5E-07
"2018-12-02 05:20:00",29264,"CKVY",12.56,9.86,10,10.17,9.8,91.3,91.6,91.2,0.218,7.992,8.2,7.758,0.605,0.596,185.5,53.65,2.63,0,9.35,-0.0008402642,-0.001018819,2.5E-07
"2018-12-02 05:25:00",29265,"CKVY",12.56,9.92,9.8,9.92,9.67,91.9,92,91.1,0.22,7.807,8.05,7.61,1.297,0.99,268,1.926,3.069,0,9.35,-0.0008402642,-0.001018819,2.5E-07
"2018-12-02 05:30:00",29266,"CKVY",12.55,10.91,10.37,10.91,9.8,93.3,93.4,91.9,0.233,8.67,9.37,7.94,1.539,1.343,297.5,22.13,3.288,0,9.35,-0.001193026,-0.00161381,2.5E-07
"2018-12-02 05:35:00",29267,"CKVY",12.55,11.35,11.28,11.53,10.85,92.8,93.7,92.8,0.236,9.73,9.92,9.32,1.918,1.828,313.3,10.36,2.63,0,9.35,-0.001193026,-0.00161381,2.5E-07
"2018-12-02 05:40:00",29268,"CKVY",12.54,10.17,10.66,11.41,10.17,91.4,92.8,91.1,0.221,8.7,9.69,8.14,2.006,1.861,270.8,8.33,3.726,0,9.35,-0.001193026,-0.00161381,2.5E-07
"2018-12-02 05:45:00",29269,"CKVY",12.54,10.54,10.16,10.6,9.86,93.2,93.2,91.3,0.229,8.32,9.02,7.818,2.439,2.316,264.4,3.887,3.507,0,9.35,-0.0008688729,-0.001056594,2.5E-07
"2018-12-02 05:50:00",29270,"CKVY",12.54,10.3,10.51,10.73,10.23,91.9,93.3,91.9,0.223,8.8,9.14,8.34,2.502,2.489,265.8,2.848,2.85,0,9.35,-0.0008688729,-0.001056594,2.5E-07
"2018-12-02 05:55:00",29271,"CKVY",12.53,10.3,10.23,10.36,10.05,92.3,92.3,91.6,0.224,8.31,8.5,8.13,1.882,2.233,270.3,51.09,1.534,0,9.35,-0.0008688729,-0.001056594,2.5E-07
"2018-12-02 06:00:00",29272,"CKVY",12.52,10.91,10.71,10.91,10.23,93.2,93.7,92.3,0.233,9.15,9.43,8.45,1.199,1.555,71.04,0.083,1.534,0,9.35,-0.0008428788,-0.00101753,2.5E-07
"2018-12-02 06:05:00",29273,"CKVY",12.53,10.79,10.79,10.91,10.61,92.1,93.2,92.1,0.229,9.06,9.33,8.81,0.528,0.828,71.04,0.114,0.658,0,9.35,-0.0008428788,-0.00101753,2.5E-07
"2018-12-02 06:10:00",29274,"CKVY",12.52,10.85,10.82,10.91,10.73,93.2,93.3,92.1,0.232,9.12,9.34,8.88,0.744,0.582,38.02,22.4,2.192,0,9.35,-0.0008428788,-0.00101753,2.5E-07
"2018-12-02 06:15:00",29275,"CKVY",12.51,11.04,10.97,11.16,10.79,93.1,93.4,93,0.234,9.4,9.61,9.21,0.896,0.811,28.72,9.04,2.192,0,9.35,-0.001350771,-0.001891483,2.5E-07
"2018-12-02 06:20:00",29276,"CKVY",12.51,11.41,11.17,11.41,10.85,92.8,93.1,92.8,0.237,9.51,9.75,9.19,1.336,1.108,355.4,6.781,1.534,0,9.36,-0.001350771,-0.001891483,2.5E-07
"2018-12-02 06:25:00",29277,"CKVY",12.51,11.53,11.41,11.53,11.29,92.8,92.9,92.6,0.238,9.71,9.87,9.57,1.566,1.49,343.2,3.844,2.85,0,9.36,-0.001350771,-0.001891483,2.5E-07
"2018-12-02 06:30:00",29278,"CKVY",12.49,11.53,11.63,11.78,11.47,92.4,92.9,92.4,0.237,9.93,10.11,9.74,1.993,1.736,335.3,4.885,3.507,0,9.36,-0.001083004,-0.001392979,2.5E-07
"2018-12-02 06:35:00",29279,"CKVY",12.5,11.6,11.57,11.72,11.41,92.1,92.4,92,0.237,9.73,9.88,9.59,2.483,2.259,331.8,8.98,3.726,0,9.36,-0.001083004,-0.001392979,2.5E-07
"2018-12-02 06:40:00",29280,"CKVY",12.5,11.16,11.37,11.66,11.04,91.5,92.1,91.5,0.231,9.42,9.8,9.05,2.828,2.694,318.6,6.195,3.946,0,9.36,-0.001083004,-0.001392979,2.5E-07
"2018-12-02 06:45:00",29281,"CKVY",12.5,10.98,11.07,11.23,10.92,91.7,91.7,91.4,0.23,9.1,9.22,8.96,2.962,2.906,316.7,5.909,3.946,0,9.36,-0.0007051433,-0.0008115228,2.5E-07
"2018-12-02 06:50:00",29282,"CKVY",12.49,11.04,10.98,11.1,10.85,91.8,91.8,91.6,0.231,9.03,9.17,8.89,3.203,3.05,313,6.336,4.384,0,9.36,-0.0007051433,-0.0008115228,2.5E-07
"2018-12-02 06:55:00",29283,"CKVY",12.48,11.29,11.12,11.35,10.85,92.5,92.5,91.7,0.235,9.28,9.59,8.94,3.51,3.315,335.1,8.98,5.48,0,9.36,-0.0007051433,-0.0008115228,2.5E-07
"2018-12-02 07:00:00",29284,"CKVY",12.47,11.53,11.45,11.6,11.29,92.3,92.5,92.3,0.237,9.67,9.81,9.51,3.583,3.565,348.8,8.17,4.384,0,9.36,-0.0005645577,-0.0006171929,2.5E-07
"2018-12-02 07:05:00",29285,"CKVY",12.48,11.53,11.49,11.6,11.35,92.2,92.4,91.9,0.237,9.63,9.8,9.45,3.715,3.635,346.7,11.25,5.261,0,9.36,-0.0005645577,-0.0006171929,2.5E-07
"2018-12-02 07:10:00",29286,"CKVY",12.48,11.6,11.53,11.66,11.41,92.3,92.4,92.1,0.238,9.7,9.87,9.56,3.711,3.744,350.7,8.62,5.699,0.003641715,9.36,-0.0005645577,-0.0006171929,2.5E-07
"2018-12-02 07:15:00",29287,"CKVY",12.48,11.41,11.53,11.78,11.35,91.9,92.4,91.7,0.235,9.66,9.96,9.41,4.218,3.931,342.9,7.983,6.795,0.06952232,9.36,-0.0004871457,-0.0005142996,2.5E-07
"2018-12-02 07:20:00",29288,"CKVY",12.48,11.6,11.5,11.66,11.29,92.2,92.3,91.8,0.237,9.64,9.83,9.38,4.501,4.381,344.8,7.025,7.234,0.2291978,9.36,-0.0004871457,-0.0005142996,2.5E-07
"2018-12-02 07:25:00",29289,"CKVY",12.48,11.84,11.7,11.91,11.53,91.6,92.3,91.6,0.239,9.82,9.97,9.64,4.998,4.697,349.3,8.59,8.33,0.5464025,9.36,-0.0004871457,-0.0005142996,2.5E-07
"2018-12-02 07:30:00",29290,"CKVY",12.48,12.03,11.89,12.09,11.66,91.4,91.7,91.3,0.24,9.87,10.07,9.63,5.107,5.09,356.5,12.49,7.672,1.135991,9.36,-0.0003064831,-0.0002906488,0.001326716
"2018-12-02 07:35:00",29291,"CKVY",12.48,12.03,12.1,12.28,11.91,91.2,91.4,90.9,0.239,10.01,10.2,9.84,5.144,5.142,352.6,10.13,6.795,3.021595,9.36,-0.0003064831,-0.0002906488,0.001326716
"2018-12-02 07:40:00",29292,"CKVY",12.48,11.91,12.01,12.15,11.78,91.1,91.3,91,0.238,9.92,10.1,9.68,4.859,5.076,348.5,5.807,5.918,6.555189,9.36,-0.0003064831,-0.0002906488,0.001326716
"2018-12-02 07:45:00",29293,"CKVY",12.48,11.84,11.89,12.03,11.78,91,91.2,90.9,0.237,9.79,9.93,9.65,4.891,4.839,355,6.491,7.014,9.43667,9.36,-8.280181E-05,-3.395244E-05,0.007047707
"2018-12-02 07:50:00",29294,"CKVY",12.49,12.15,12.07,12.28,11.78,90.5,91.1,90.5,0.239,9.89,10.05,9.66,5.167,5.019,355.8,11.22,7.891,12.01073,9.36,-8.280181E-05,-3.395244E-05,0.007047707
"2018-12-02 07:55:00",29295,"CKVY",12.5,12.28,12.13,12.28,11.97,90.2,90.6,90.1,0.239,9.83,10.06,9.64,5.659,5.383,354.8,7.453,8.55,15.29563,9.36,-8.280181E-05,-3.395244E-05,0.007047707
"2018-12-02 08:00:00",29296,"CKVY",12.52,12.53,12.42,12.65,12.15,89.3,90.2,89.2,0.24,9.96,10.1,9.79,5.777,5.781,19.82,13.13,8.11,22.73649,9.36,-0.002419809,-0.001833163,0.01756086
"2018-12-02 08:05:00",29297,"CKVY",12.54,12.77,12.6,12.9,12.34,89.5,89.8,89.2,0.243,10.1,10.47,9.78,5.143,5.489,34.34,9.41,5.699,33.7864,9.36,-0.002419809,-0.001833163,0.01756086
"2018-12-02 08:10:00",29298,"CKVY",12.56,13.08,12.96,13.15,12.77,89.9,90,89.3,0.247,10.47,10.75,10.28,3.962,4.637,3.334,13.81,5.042,46.58823,9.36,-0.002419809,-0.001833163,0.01756086
"2018-12-02 08:15:00",29299,"CKVY",12.59,13.21,13.13,13.27,12.96,88.4,90,88.4,0.245,10.5,10.75,10.32,2.935,3.401,1.207,10.89,3.507,58.85596,9.36,-0.000658198,1.387813E-05,0.03871907
"2018-12-02 08:20:00",29300,"CKVY",12.62,13.21,13.2,13.33,13.02,88.6,88.9,87.9,0.245,10.41,10.64,10.24,2.525,2.751,341.7,14.5,4.822,69.1284,9.37,-0.000658198,1.387813E-05,0.03871907
"2018-12-02 08:25:00",29301,"CKVY",12.67,12.84,13.03,13.27,12.77,87.8,88.6,87.6,0.239,10.19,10.52,9.82,2.902,2.661,335.8,8.33,5.918,76.05704,9.37,-0.000658198,1.387813E-05,0.03871907
"2018-12-02 08:30:00",29302,"CKVY",12.69,12.65,12.71,12.9,12.53,88.1,88.2,87.5,0.238,9.78,9.97,9.59,3.363,3.1,332.8,12.66,6.576,82.25823,9.37,8.259279E-05,0.0006382162,0.06977654
"2018-12-02 08:35:00",29303,"CKVY",12.74,11.1,12.05,12.65,11.1,84.5,88.1,84.4,0.213,8.76,9.79,7.329,3.401,3.383,301.6,14.27,4.603,83.69498,9.37,8.259279E-05,0.0006382162,0.06977654
"2018-12-02 08:40:00",29304,"CKVY",12.76,9.86,10.55,11.16,9.8,86.4,86.7,84.4,0.206,7.15,7.443,6.52,3.217,3.275,270.5,11.68,3.507,82.09699,9.37,8.259279E-05,0.0006382162,0.06977654
"2018-12-02 08:45:00",29305,"CKVY",12.78,9.8,9.64,9.92,9.37,89.1,89.2,86.4,0.212,6.73,7.313,6.284,2.758,3.062,251.4,1.847,3.288,75.74274,9.37,0.002341663,0.003124687,0.1040069
"2018-12-02 08:50:00",29306,"CKVY",12.81,10.42,10.01,10.42,9.61,89.6,89.7,88.4,0.219,7.457,7.981,6.881,2.725,2.672,284.8,16.19,3.507,71.21554,9.36,0.002341663,0.003124687,0.1040069
"2018-12-02 08:55:00",29307,"CKVY",12.84,10.48,10.4,10.48,10.29,88.1,89.6,87.8,0.216,7.69,8,7.397,2.679,2.743,314.4,9.05,3.507,70.47664,9.36,0.002341663,0.003124687,0.1040069
"2018-12-02 09:00:00",29308,"CKVY",12.87,11.22,10.67,11.22,10.35,89.8,89.8,87.9,0.227,7.949,8.81,7.508,2.913,2.721,321,6.429,4.822,74.91093,9.36,0.003321128,0.003985111,0.1386609
"2018-12-02 09:05:00",29309,"CKVY",12.92,10.79,11.33,11.66,10.73,84.8,89.8,84.8,0.211,8.57,9.07,7.068,2.537,2.837,340.1,41.8,3.726,84.8693,9.36,0.003321128,0.003985111,0.1386609
"2018-12-02 09:10:00",29310,"CKVY",12.96,10.42,10.55,10.79,10.23,87.9,87.9,84.8,0.215,7.308,7.545,6.964,1.863,2.201,104.3,21.15,1.534,98.06511,9.36,0.003321128,0.003985111,0.1386609
"2018-12-02 09:15:00",29311,"CKVY",13.02,10.11,10.17,10.42,9.8,87.3,88,86.3,0.21,7.105,7.572,6.515,1.45,1.674,259.4,27.47,3.288,112.548,9.36,0.0049663,0.005719665,0.1728191
"2018-12-02 09:20:00",29312,"CKVY",13.1,11.16,10.68,11.28,10.05,87.7,88.1,87.2,0.222,7.765,8.35,7.022,1.068,1.187,329.3,53.3,1.534,126.0236,9.36,0.0049663,0.005719665,0.1728191
"2018-12-02 09:25:00",29313,"CKVY",13.38,12.09,11.64,12.15,11.16,87.8,87.9,87.4,0.231,8.7,9.24,8.22,1.226,1.11,291.2,10.06,1.973,138.3933,9.36,0.0049663,0.005719665,0.1728191
"2018-12-02 09:30:00",29314,"CKVY",13.64,12.15,12.2,12.4,11.96,85.9,87.8,85.7,0.227,9,9.37,8.54,0.988,1.142,271.5,11.59,1.754,149.4171,9.36,0.006935567,0.007631422,0.2055746
"2018-12-02 09:35:00",29315,"CKVY",14.28,12.4,12.47,12.83,12.03,83.3,87.1,83.3,0.222,9.07,9.66,8.31,0.917,0.927,250.7,43.05,1.096,159.8566,9.37,0.006935567,0.007631422,0.2055746
"2018-12-02 09:40:00",29316,"CKVY",14.19,12.15,12.11,12.46,11.9,86.1,86.1,83,0.227,8.32,8.8,7.823,1.029,0.966,170.3,24.42,2.192,172.2794,9.37,0.006935567,0.007631422,0.2055746
"2018-12-02 09:45:00",29317,"CKVY",14.13,12.4,12.52,13.08,12.15,83.5,87.9,83.1,0.223,9.17,10.18,8.13,0.925,0.971,172.8,25.93,1.973,186.0211,9.37,0.009305732,0.01015609,0.2367072
"2018-12-02 09:50:00",29318,"CKVY",14.08,14.26,13.15,14.26,12.27,87,87.1,83.5,0.252,9.61,11.12,8.23,0.879,0.909,175.5,20.55,0,203.3875,9.37,0.009305732,0.01015609,0.2367072
"2018-12-02 09:55:00",29319,"CKVY",14.04,15.19,15.01,15.31,14.19,77.87,87.4,77.87,0.235,10.79,11.85,9.47,0.324,0.619,184,15.51,0.658,223.7443,9.37,0.009305732,0.01015609,0.2367072
"2018-12-02 10:00:00",29320,"CKVY",14.02,14.57,14.57,15.25,14.2,80.6,80.6,77.35,0.236,9.1,9.68,8.71,0.301,0.327,103.2,11.62,1.754,252.8758,9.37,0.01386216,0.01498268,0.2656007
"2018-12-02 10:05:00",29321,"CKVY",13.99,17.73,16.08,17.73,14.51,82.6,84.4,80.6,0.278,11.86,13.44,9.66,0.301,0.301,123.1,22.75,0,293.5104,9.37,0.01386216,0.01498268,0.2656007
"2018-12-02 10:10:00",29322,"CKVY",13.98,16.8,16.89,17.79,16.42,76.8,82.4,75.67,0.248,10.9,13.29,10.2,0.66,0.521,248.2,9.02,2.192,347.6535,9.38,0.01386216,0.01498268,0.2656007
"2018-12-02 10:15:00",29323,"CKVY",13.97,17.97,17.54,18.28,16.67,73.94,77.7,73.94,0.252,11.42,11.99,10.61,0.51,0.531,249,21.87,1.973,398.0913,9.38,0.02532874,0.0271976,0.2919391
"2018-12-02 10:20:00",29324,"CKVY",13.97,16.85,17,17.97,16.54,77.96,78.23,73.66,0.253,10.79,11.32,10.33,1.262,0.88,268.2,5.127,2.85,428.4631,9.38,0.02532874,0.0271976,0.2919391
"2018-12-02 10:25:00",29325,"CKVY",13.94,17.71,17.33,17.83,16.85,75.89,78.13,75.58,0.255,11.26,11.5,11.02,1.681,1.439,270.9,8.56,2.85,467.4991,9.39,0.02532874,0.0271976,0.2919391
"2018-12-02 10:30:00",29326,"CKVY",13.95,18.2,18.11,18.33,17.71,74.65,76.64,74.51,0.257,11.6,12.03,11.35,2.408,2.077,267,6.605,3.288,540.1464,9.39,0.03764109,0.04075752,0.3163021
"2018-12-02 10:35:00",29327,"CKVY",13.94,18.45,18.49,18.64,18.14,73.82,74.68,73.03,0.256,11.56,11.78,11.26,2.355,2.371,256.4,9.78,2.85,624.225,9.39,0.03764109,0.04075752,0.3163021
"2018-12-02 10:40:00",29328,"CKVY",13.94,18.58,18.68,18.95,18.39,74.41,74.85,72.51,0.26,11.74,12.1,11.22,2.183,2.261,253.5,14.73,2.63,654.9891,9.39,0.03764109,0.04075752,0.3163021
"2018-12-02 10:45:00",29329,"CKVY",13.94,17.7,18.07,18.58,17.64,77.49,77.53,74.34,0.261,11.83,12.02,11.66,2.128,2.144,260.7,6.003,3.069,583.3582,9.4,0.03312771,0.03634384,0.3377196
"2018-12-02 10:50:00",29330,"CKVY",13.93,17.95,17.79,18.01,17.52,77.66,78.63,77.42,0.264,12.13,12.42,11.7,2.181,2.159,275.7,5.864,3.288,461.565,9.4,0.03312771,0.03634384,0.3377196
"2018-12-02 10:55:00",29331,"CKVY",13.92,17.88,18.1,18.32,17.82,75.87,78.38,75.83,0.257,12.24,12.63,11.51,2.638,2.373,272,19.96,8.11,370.5755,9.39,0.03312771,0.03634384,0.3377196
"2018-12-02 11:00:00",29332,"CKVY",13.91,18.8,18.26,18.93,17.75,75.24,77.51,75.24,0.265,12.09,12.72,11.48,2.761,2.702,259.1,8.45,3.726,383.4601,9.39,0.02456442,0.02716449,0.3562881
"2018-12-02 11:05:00",29333,"CKVY",13.91,19.3,18.9,19.36,18.62,73.73,75.52,73.59,0.266,12.22,12.46,12.01,3.047,2.934,258.6,9.95,4.165,456.4717,9.39,0.02456442,0.02716449,0.3562881
"2018-12-02 11:10:00",29334,"CKVY",13.9,20.17,19.61,20.17,19.3,71.11,73.69,70.84,0.266,12.02,12.37,11.78,2.838,3.011,243.4,5.305,3.507,547.4778,9.39,0.02456442,0.02716449,0.3562881
"2018-12-02 11:15:00",29335,"CKVY",13.9,21.4,20.74,21.4,20.17,67.88,71.08,67.88,0.267,12.4,12.6,12.16,2.472,2.7,241,10.3,2.85,602.3691,9.39,0.04084677,0.04498022,0.3720351
"2018-12-02 11:20:00",29336,"CKVY",13.9,25.48,23.23,25.48,21.34,61.06,67.81,60.99,0.285,12.96,13.92,12.22,1.468,1.966,255.1,8.67,1.096,634.3359,9.39,0.04084677,0.04498022,0.3720351
"2018-12-02 11:25:00",29337,"CKVY",13.91,24.35,24.79,26.03,23.49,61.74,62.4,57.52,0.275,12.95,14.04,12.34,1.007,1.22,119,28.22,2.192,630.0139,9.4,0.04084677,0.04498022,0.3720351
"2018-12-02 11:30:00",29338,"CKVY",13.91,26.7,25.06,26.7,24.23,56.24,61.78,56.24,0.277,13.13,13.6,12.59,0.784,0.859,136.1,16.08,1.973,607.4279,9.4,0.04623868,0.050512,0.3843895
"2018-12-02 11:35:00",29339,"CKVY",13.91,25.22,26.6,27.45,25.22,59.26,59.3,54.18,0.274,12.98,13.4,12.3,1.287,0.958,152.5,23.42,2.85,574.2748,9.4,0.04623868,0.050512,0.3843895
"2018-12-02 11:40:00",29340,"CKVY",13.9,21.99,23.44,25.28,21.99,67.78,67.78,59.26,0.274,13.01,13.43,12.65,1.97,1.578,252.3,23.13,4.603,536.37,9.4,0.04623868,0.050512,0.3843895
"2018-12-02 11:45:00",29341,"CKVY",13.89,21.74,21.76,22.06,21.62,67.4,69.43,67.4,0.269,12.89,13.31,12.56,2.562,2.32,272.9,9.87,4.165,493.3723,9.4,0.03446082,0.03815166,0.3939678
"2018-12-02 11:50:00",29342,"CKVY",13.89,22.11,21.86,22.18,21.62,68.15,69.57,66.75,0.277,13.04,13.47,12.38,3.094,2.794,223,34.27,5.918,448.6396,9.4,0.03446082,0.03815166,0.3939678
"2018-12-02 11:55:00",29343,"CKVY",13.89,21.8,22.25,22.67,21.74,68.94,68.94,66.88,0.276,13.19,13.41,12.95,2.932,3.041,208.8,14.9,3.946,410.3511,9.39,0.03446082,0.03815166,0.3939678
"2018-12-02 12:00:00",29344,"CKVY",13.89,20.81,21.23,21.8,20.74,70.89,71.07,69.01,0.272,13.06,13.23,12.82,2.982,2.887,211.3,5.696,3.726,358.1711,9.39,0.02315591,0.02652166,0.4002628
"2018-12-02 12:05:00",29345,"CKVY",13.9,20.87,20.76,20.87,20.62,70.07,71.17,70.07,0.27,12.75,12.96,12.49,3.292,3.21,180.9,13.55,5.261,289.4812,9.39,0.02315591,0.02652166,0.4002628
"2018-12-02 12:10:00",29346,"CKVY",13.9,21.18,20.94,21.24,20.74,69.97,70.79,69.93,0.273,12.8,13.02,12.52,4.054,3.712,172.5,6.893,6.576,242.6458,9.39,0.02315591,0.02652166,0.4002628
"2018-12-02 12:15:00",29347,"CKVY",13.9,21.61,21.38,21.61,21.05,69.21,69.9,68.49,0.275,12.79,13.08,12.54,4.318,4.21,178.9,13.73,5.48,250.3409,9.38,0.02001099,0.02344579,0.4035276
"2018-12-02 12:20:00",29348,"CKVY",13.91,21.54,21.69,21.85,21.48,69.2,69.28,68.11,0.274,12.99,13.22,12.7,4.653,4.506,182.2,5.933,6.576,317.8412,9.38,0.02001099,0.02344579,0.4035276
"2018-12-02 12:25:00",29349,"CKVY",13.91,22.22,22.09,22.35,21.48,67.69,69.44,66.87,0.276,13.14,13.47,12.82,4.544,4.522,172.5,7.106,6.357,382.2952,9.38,0.02001099,0.02344579,0.4035276
"2018-12-02 12:30:00",29350,"CKVY",13.92,22.03,22.13,22.28,21.91,69,69.07,67.62,0.279,13.3,13.5,13.03,5.053,4.779,170.3,5.541,6.576,411.4591,9.38,0.02715364,0.03162595,0.4032234
"2018-12-02 12:35:00",29351,"CKVY",13.92,22.66,22.3,22.78,21.91,68.45,69.13,68.28,0.284,13.58,13.99,13.27,5.033,5.068,170.7,6.625,6.576,404.7552,9.38,0.02715364,0.03162595,0.4032234
"2018-12-02 12:40:00",29352,"CKVY",13.93,22.66,22.74,22.97,22.53,67.38,68.45,67.28,0.28,13.69,14.07,13.33,5.195,5.142,171.2,6.869,6.795,393.102,9.37,0.02715364,0.03162595,0.4032234
"2018-12-02 12:45:00",29353,"CKVY",13.93,22.1,22.47,22.66,21.97,68.31,68.31,67.07,0.277,13.36,13.55,13.13,5.146,5.212,162.2,7.122,6.576,387.3634,9.37,0.02616034,0.0308943,0.3996496
"2018-12-02 12:50:00",29354,"CKVY",13.93,21.54,21.74,22.1,21.48,69.07,69.31,68.28,0.274,13.11,13.32,12.92,4.635,4.907,153,5.575,5.042,372.9337,9.37,0.02616034,0.0308943,0.3996496
"2018-12-02 12:55:00",29355,"CKVY",13.94,21.6,21.5,21.67,21.36,69.38,69.41,68.69,0.276,12.92,13.19,12.77,3.981,4.336,146.7,3.589,3.946,357.5461,9.37,0.02616034,0.0308943,0.3996496
"2018-12-02 13:00:00",29356,"CKVY",13.94,22.96,22.02,22.96,21.6,67.35,69.38,67.35,0.283,13.33,13.79,13,2.837,3.418,141.2,6.178,3.069,352.1866,9.37,0.02387934,0.02791991,0.3932147
"2018-12-02 13:05:00",29357,"CKVY",13.94,23.77,24.04,24.7,22.84,64.19,67.32,62.95,0.279,13.74,14.04,13.29,2.366,2.491,153.6,2.125,3.288,356.7806,9.38,0.02387934,0.02791991,0.3932147
"2018-12-02 13:10:00",29358,"CKVY",13.95,23.4,23.02,23.77,22.65,66.25,67.07,64.15,0.284,13.43,13.85,13.09,2.206,2.324,151.2,2.95,3.726,350.9219,9.38,0.02387934,0.02791991,0.3932147
"2018-12-02 13:15:00",29359,"CKVY",13.95,26.05,24.99,26.06,23.4,60.13,66.25,60.06,0.288,14.04,14.31,13.77,1.882,2.031,149.6,8.82,1.754,344.1174,9.38,0.0259384,0.02948124,0.383121
"2018-12-02 13:20:00",29360,"CKVY",13.95,27.17,26.67,27.66,25.81,57.04,60.54,56.73,0.286,14.34,15.04,13.93,1.332,1.688,178.6,56.61,1.754,359.2961,9.38,0.0259384,0.02948124,0.383121
"2018-12-02 13:25:00",29361,"CKVY",13.95,24.01,25.01,27.23,23.95,64.63,64.67,57.07,0.284,13.77,14.08,13.47,1.1,1.156,243,8.33,2.85,386.0663,9.38,0.0259384,0.02948124,0.383121
"2018-12-02 13:30:00",29362,"CKVY",13.95,24.02,23.81,24.08,23.64,65.15,66.66,64.67,0.287,14.11,14.36,13.69,1.507,1.304,232.9,4.912,2.85,399.4978,9.38,0.02966682,0.03290663,0.3700234
"2018-12-02 13:35:00",29363,"CKVY",13.95,23.83,23.88,24.14,23.64,66.45,66.69,64.94,0.29,14.09,14.36,13.86,1.769,1.645,234,7.289,1.973,385.9507,9.38,0.02966682,0.03290663,0.3700234
"2018-12-02 13:40:00",29364,"CKVY",13.95,23.39,23.49,23.83,23.21,67.72,67.9,66.04,0.29,14.17,14.4,13.85,1.368,1.612,254.2,21.26,1.534,333.1006,9.38,0.02966682,0.03290663,0.3700234
"2018-12-02 13:45:00",29365,"CKVY",13.94,25.25,24.12,25.25,23.33,64.04,67.72,64.04,0.297,14.49,14.88,14.19,0.709,1.009,248.6,34.15,0.438,285.1958,9.38,0.02022248,0.02269456,0.3539535
"2018-12-02 13:50:00",29366,"CKVY",13.94,24.57,25.31,25.8,24.57,63.39,64.04,61.67,0.285,14.31,14.8,13.8,0.398,0.512,241.5,29.68,1.315,254.0326,9.38,0.02022248,0.02269456,0.3539535
"2018-12-02 13:55:00",29367,"CKVY",13.94,23.51,24.01,24.57,23.45,66.41,66.41,63.39,0.286,14.01,14.19,13.8,0.452,0.373,264.9,10.22,1.754,249.9439,9.38,0.02022248,0.02269456,0.3539535
"2018-12-02 14:00:00",29368,"CKVY",13.94,23.82,23.59,23.82,23.39,66.31,67.34,66.31,0.289,14.22,14.43,13.91,0.874,0.672,301.2,17.38,1.973,247.2155,9.38,0.018673,0.02037853,0.3350323
"2018-12-02 14:05:00",29369,"CKVY",13.94,23.51,23.71,24.06,23.44,66.85,66.89,65.55,0.288,14.11,14.37,13.86,1.253,1.057,311.1,10.53,2.411,244.8061,9.38,0.018673,0.02037853,0.3350323
"2018-12-02 14:10:00",29370,"CKVY",13.93,23.13,23.21,23.57,22.95,69.36,69.39,66.82,0.294,14.25,14.63,13.97,1.662,1.486,300,8.15,2.85,250.5433,9.38,0.018673,0.02037853,0.3350323
"2018-12-02 14:15:00",29371,"CKVY",13.94,23.19,23.03,23.2,22.89,68.12,69.36,68.12,0.29,14.34,14.64,14.05,2.03,1.851,295.1,4.768,2.85,253.4039,9.38,0.01811934,0.02041995,0.3132401
"2018-12-02 14:20:00",29372,"CKVY",13.94,23.94,23.54,23.94,23.01,66.88,68.5,66.82,0.293,14.45,14.68,14.05,2.081,2.092,309,11.36,2.411,248.8036,9.38,0.01811934,0.02041995,0.3132401
"2018-12-02 14:25:00",29373,"CKVY",13.94,23.81,23.88,24.06,23.69,67.71,67.88,66.78,0.295,14.66,14.92,14.42,1.989,2.021,328.5,10.15,2.63,248.2401,9.37,0.01811934,0.02041995,0.3132401
"2018-12-02 14:30:00",29374,"CKVY",13.95,23.07,23.43,23.87,23.01,69.32,69.39,67.67,0.293,14.69,15.03,14.4,2.038,1.999,6.196,9.44,3.726,244.2275,9.37,0.01707974,0.01969621,0.2886636
"2018-12-02 14:35:00",29375,"CKVY",13.95,23.44,23.26,23.5,23.01,70.22,70.32,69.25,0.302,14.89,15.26,14.47,2.108,2.085,351.3,9.99,2.85,233.867,9.37,0.01707974,0.01969621,0.2886636
"2018-12-02 14:40:00",29376,"CKVY",13.95,23.63,23.5,23.75,23.38,68.67,70.29,68.43,0.297,14.92,15.26,14.55,2.127,2.131,0.249,6.534,2.63,216.1733,9.37,0.01707974,0.01969621,0.2886636
"2018-12-02 14:45:00",29377,"CKVY",13.95,23.63,23.62,23.81,23.44,68.98,69.15,68.43,0.299,14.89,15.14,14.69,2.04,2.103,333.9,7.563,3.288,208.4773,9.37,0.01459722,0.0170284,0.2616397
"2018-12-02 14:50:00",29378,"CKVY",13.95,23.57,23.66,23.81,23.44,68.7,69.32,68.05,0.297,14.88,15.24,14.59,2.246,2.093,330.8,4.276,3.288,211.5466,9.37,0.01459722,0.0170284,0.2616397
"2018-12-02 14:55:00",29379,"CKVY",13.95,23.57,23.54,23.69,23.38,68.7,69.46,68.5,0.297,14.84,15.06,14.55,2.41,2.341,336.3,3.728,3.288,217.0678,9.37,0.01459722,0.0170284,0.2616397
"2018-12-02 15:00:00",29380,"CKVY",13.96,24.06,23.87,24.18,23.57,68.5,68.77,67.91,0.302,14.98,15.33,14.75,2.226,2.326,333.7,4.03,2.411,218.3119,9.37,0.01404733,0.01657796,0.2324571
"2018-12-02 15:05:00",29381,"CKVY",13.96,24.18,24.16,24.31,24,66.61,68.46,66.58,0.295,14.86,15.37,14.6,2.011,2.166,336.3,3.795,2.411,214.4837,9.37,0.01404733,0.01657796,0.2324571
"2018-12-02 15:10:00",29382,"CKVY",13.96,24.18,24.2,24.31,24.06,66.88,67.33,66.64,0.296,14.83,15.04,14.63,1.733,1.84,340.8,5.462,2.411,204.9914,9.37,0.01404733,0.01657796,0.2324571
"2018-12-02 15:15:00",29383,"CKVY",13.96,23.94,24.08,24.25,23.87,68.36,68.6,66.88,0.3,14.99,15.24,14.71,1.685,1.69,346.4,10.86,1.973,192.6155,9.37,0.01153118,0.01375833,0.2012922
"2018-12-02 15:20:00",29384,"CKVY",13.96,23.75,23.92,24.12,23.69,68.64,68.74,68.02,0.299,15.03,15.21,14.87,1.714,1.67,328.9,6.513,2.63,176.0229,9.37,0.01153118,0.01375833,0.2012922
"2018-12-02 15:25:00",29385,"CKVY",13.97,23.69,23.7,23.87,23.57,68.29,68.67,67.91,0.296,14.75,15.02,14.54,1.79,1.804,332.3,4.786,2.63,159.2318,9.37,0.01153118,0.01375833,0.2012922
"2018-12-02 15:30:00",29386,"CKVY",13.97,23.63,23.68,23.81,23.57,68.43,68.46,68.02,0.296,14.74,14.92,14.57,1.856,1.793,331.6,3.683,2.411,144.5523,9.36,0.008277481,0.01014554,0.1685103
"2018-12-02 15:35:00",29387,"CKVY",13.97,23.32,23.48,23.69,23.26,69.39,69.43,68.36,0.296,14.78,14.91,14.63,1.944,1.91,337,3.365,2.63,132.61,9.36,0.008277481,0.01014554,0.1685103
"2018-12-02 15:40:00",29388,"CKVY",13.98,22.82,23.1,23.44,22.76,70.46,70.46,69.39,0.295,14.74,15,14.45,2.119,1.988,340.8,8.52,3.288,120.8354,9.36,0.008277481,0.01014554,0.1685103
"2018-12-02 15:45:00",29389,"CKVY",13.99,22.58,22.77,22.95,22.51,70.63,71.18,70.42,0.292,14.73,14.92,14.4,2.233,2.182,345.6,10.55,2.85,108.0913,9.36,0.005808433,0.007597579,0.1345934
"2018-12-02 15:50:00",29390,"CKVY",13.99,22.45,22.53,22.7,22.27,71.28,71.32,70.7,0.294,14.56,14.72,14.28,2.228,2.281,355.6,5.227,3.069,95.6726,9.36,0.005808433,0.007597579,0.1345934
"2018-12-02 15:55:00",29391,"CKVY",14,22.58,22.53,22.7,22.33,71.25,71.8,71.14,0.295,14.69,14.8,14.5,1.786,2.025,350.7,4.04,1.973,84.81882,9.36,0.005808433,0.007597579,0.1345934
"2018-12-02 16:00:00",29392,"CKVY",14.01,22.58,22.59,22.7,22.51,71.35,71.8,71.25,0.295,14.77,14.91,14.61,1.307,1.563,347.2,0.801,0.877,75.37273,9.36,0.003514559,0.005029125,0.1002496
"2018-12-02 16:05:00",29393,"CKVY",14.03,22.58,22.58,22.7,22.39,71.87,71.9,71.18,0.298,14.75,14.94,14.53,0.682,0.976,347.4,0.088,0.877,67.01334,9.36,0.003514559,0.005029125,0.1002496
"2018-12-02 16:10:00",29394,"CKVY",13.99,22.46,22.53,22.7,22.33,72.62,72.69,71.8,0.299,14.91,15.08,14.74,0.369,0.513,347.4,0.095,0.877,59.47886,9.36,0.003514559,0.005029125,0.1002496
"2018-12-02 16:15:00",29395,"CKVY",13.93,21.72,22.26,22.46,21.66,73.87,73.87,72.15,0.295,14.83,15.03,14.35,0.146,0.259,347.4,0.052,0,52.68982,9.35,5.2274E-05,0.0004619218,0.06665026
"2018-12-02 16:20:00",29396,"CKVY",13.4,19.74,20.85,21.72,19.74,76.89,76.89,73.8,0.282,14.25,14.85,13.62,0.299,0.139,304.5,33.81,1.754,46.79204,9.35,5.2274E-05,0.0004619218,0.06665026
"2018-12-02 16:25:00",29397,"CKVY",13.23,19.12,19.35,19.8,19,79.64,79.64,76.93,0.285,13.77,13.96,13.56,0.586,0.463,261.3,6.955,1.754,41.41064,9.35,5.2274E-05,0.0004619218,0.06665026
"2018-12-02 16:30:00",29398,"CKVY",13.17,19.5,19.22,19.62,19,81.6,81.7,79.64,0.297,14.19,14.92,13.76,0.654,0.616,256.7,0.091,0.658,35.80793,9.35,-0.003175669,-0.003175411,0.03634468
"2018-12-02 16:35:00",29399,"CKVY",13.12,20.12,19.86,20.24,19.44,80.6,81.7,80.6,0.301,15.02,15.23,14.74,0.672,0.716,256.9,0.056,1.315,29.56767,9.35,-0.003175669,-0.003175411,0.03634468
"2018-12-02 16:40:00",29400,"CKVY",13.09,20.61,20.38,20.61,20.06,79.58,80.7,79.58,0.303,15.27,15.41,15.06,0.736,0.677,263.2,4.4,1.534,23.0907,9.35,-0.003175669,-0.003175411,0.03634468
"2018-12-02 16:45:00",29401,"CKVY",13.07,20.55,20.6,20.74,20.49,79.48,79.58,79.27,0.302,15.25,15.38,15.14,0.97,0.892,266.2,0.097,1.534,16.97714,9.35,-0.004151309,-0.004072782,0.01635995
"2018-12-02 16:50:00",29402,"CKVY",13.04,19.19,19.94,20.61,19.19,80,80,77.52,0.287,14.46,15.3,13.74,0.711,0.847,266.2,0.13,0.438,11.68708,9.35,-0.004151309,-0.004072782,0.01635995
"2018-12-02 16:55:00",29403,"CKVY",13.03,19.44,19.31,19.57,19.13,83.8,84.1,80.1,0.304,14.95,15.46,14.04,0.302,0.513,266.1,0.082,0,7.420826,9.35,-0.004151309,-0.004072782,0.01635995
"2018-12-02 17:00:00",29404,"CKVY",13.01,20.06,19.92,20.25,19.44,82.3,83.8,82.3,0.306,15.62,15.79,15.33,0.147,0.143,260.7,7.673,1.534,4.437501,9.35,-0.002182011,-0.00316989,0.006392681
"2018-12-02 17:05:00",29405,"CKVY",13,19.38,19.76,20.12,19.32,83.3,83.7,82.2,0.301,15.49,15.73,15.07,0.287,0.26,241.6,5.368,1.534,2.632365,9.35,-0.002182011,-0.00316989,0.006392681
"2018-12-02 17:10:00",29406,"CKVY",12.99,19.32,19.23,19.38,19.07,85.9,85.9,83.4,0.31,15.47,15.8,15.09,0.287,0.287,302.3,35.48,0,1.651047,9.34,-0.002182011,-0.00316989,0.006392681
"2018-12-02 17:15:00",29407,"CKVY",12.99,19.64,19.44,19.64,19.2,86.2,86.4,85.9,0.315,16,16.2,15.71,0.168,0.263,357.3,30.16,1.096,1.031813,9.34,-0.002554289,-0.003873705,0.001048873
"2018-12-02 17:20:00",29408,"CKVY",12.98,19.39,19.56,19.88,19.27,87.1,87.1,86,0.315,16.17,16.5,15.96,0.724,0.371,86,2.573,2.63,0.5573443,9.34,-0.002554289,-0.003873705,0.001048873
"2018-12-02 17:25:00",29409,"CKVY",12.97,19.27,19.4,19.51,19.27,86.2,87.9,86.2,0.31,16.24,16.48,15.82,1.381,1.061,93.2,7.704,2.192,0.2381943,9.34,-0.002554289,-0.003873705,0.001048873
"2018-12-02 17:30:00",29410,"CKVY",12.95,19.08,19.2,19.45,18.96,84.3,86.3,84.3,0.301,15.4,15.97,15.04,1.988,1.693,105.8,1.972,2.192,0.06770012,9.34,-0.001894962,-0.002557606,2.5E-07
"2018-12-02 17:35:00",29411,"CKVY",12.96,18.9,19.05,19.21,18.9,84.4,84.4,84.1,0.299,15.09,15.26,14.9,1.814,1.952,111.6,1.405,1.973,0.00244769,9.34,-0.001894962,-0.002557606,2.5E-07
"2018-12-02 17:40:00",29412,"CKVY",12.95,19.64,19.25,19.7,18.9,83.9,85.5,83.8,0.307,15.44,15.68,14.99,1.729,1.75,111.1,2.464,1.973,0,9.34,-0.001894962,-0.002557606,2.5E-07
"2018-12-02 17:45:00",29413,"CKVY",12.95,19.45,19.63,19.76,19.33,83.3,84.3,83.3,0.302,15.59,15.79,15.11,1.559,1.664,103.7,2.699,1.754,0,9.34,-0.001330708,-0.001630795,2.5E-07
"2018-12-02 17:50:00",29414,"CKVY",12.94,19.58,19.43,19.64,19.14,85,85.3,83.3,0.31,15.56,15.93,15.01,1.237,1.406,102.9,11.77,1.315,0,9.34,-0.001330708,-0.001630795,2.5E-07
"2018-12-02 17:55:00",29415,"CKVY",12.94,19.15,19.59,19.77,19.15,84.7,85.1,84.1,0.303,15.67,15.89,15.3,1.059,1.12,159.8,45.88,2.85,0,9.34,-0.001330708,-0.001630795,2.5E-07
"2018-12-02 18:00:00",29416,"CKVY",12.93,18.97,18.95,19.21,18.84,89.2,89.2,84.7,0.317,15.86,16.37,15.22,1.278,1.154,219.7,4.696,2.63,0,9.34,-0.00173722,-0.0022864,2.5E-07
"2018-12-02 18:05:00",29417,"CKVY",12.93,19.15,19.06,19.22,18.84,91,91,89.2,0.326,16.65,16.99,16.21,1.652,1.455,213.1,5.571,2.411,0,9.34,-0.00173722,-0.0022864,2.5E-07
"2018-12-02 18:10:00",29418,"CKVY",12.92,19.03,19.16,19.28,18.97,90.7,91,90.7,0.323,16.94,17.09,16.71,1.577,1.672,183.2,14.8,1.973,0,9.35,-0.00173722,-0.0022864,2.5E-07
"2018-12-02 18:15:00",29419,"CKVY",12.92,18.84,18.97,19.09,18.72,91.9,91.9,90.8,0.325,16.89,17.03,16.65,1.531,1.535,168.4,9.14,2.85,0,9.35,-0.001685097,-0.002167756,2.5E-07
"2018-12-02 18:20:00",29420,"CKVY",12.92,18.72,18.7,18.91,18.54,92.9,92.9,91.8,0.327,16.83,17.12,16.62,1.519,1.525,159.1,11.07,2.63,0,9.35,-0.001685097,-0.002167756,2.5E-07
"2018-12-02 18:25:00",29421,"CKVY",12.92,18.85,18.87,19.03,18.72,93.1,93.4,92.9,0.329,17.23,17.39,17.01,2,1.762,167.3,5.281,3.288,0,9.35,-0.001685097,-0.002167756,2.5E-07
"2018-12-02 18:30:00",29422,"CKVY",12.91,18.35,18.51,18.85,18.29,93.5,93.5,92.4,0.323,16.79,17.17,16.48,1.885,1.968,146.8,10.6,2.192,0,9.35,-0.00163774,-0.002079061,2.5E-07
"2018-12-02 18:35:00",29423,"CKVY",12.91,18.66,18.49,18.66,18.23,94.7,94.8,93.4,0.332,17.09,17.41,16.66,2.055,1.943,167.6,2.495,2.63,0,9.35,-0.00163774,-0.002079061,2.5E-07
"2018-12-02 18:40:00",29424,"CKVY",12.9,18.85,18.77,18.91,18.6,95,95,94.7,0.336,17.53,17.72,17.34,2.003,2.02,169.4,3.013,2.85,0,9.35,-0.00163774,-0.002079061,2.5E-07
"2018-12-02 18:45:00",29425,"CKVY",12.91,19.16,19,19.23,18.79,95.3,95.3,94.9,0.341,17.81,18.1,17.6,2.075,2.05,166.3,12.64,2.63,0,9.35,-0.0016065,-0.002009772,2.5E-07
"2018-12-02 18:50:00",29426,"CKVY",12.88,19.6,19.49,19.72,19.04,94.8,95.6,94.8,0.346,18.36,18.54,17.91,2.051,2.057,175.6,20.63,3.069,0,9.35,-0.0016065,-0.002009772,2.5E-07
"2018-12-02 18:55:00",29427,"CKVY",12.88,18.98,19.24,19.66,18.86,94.5,94.8,93.5,0.336,17.83,18.41,17.41,2.115,2.078,118.9,21.73,3.507,0,9.35,-0.0016065,-0.002009772,2.5E-07
"2018-12-02 19:00:00",29428,"CKVY",12.89,18.92,18.92,19.04,18.79,95.4,95.4,94.5,0.338,17.73,17.86,17.54,2.403,2.242,106.5,4.032,3.069,0,9.35,-0.001588929,-0.001972476,2.5E-07
"2018-12-02 19:05:00",29429,"CKVY",12.88,18.86,18.84,18.98,18.61,96,96,95.3,0.339,17.77,18,17.49,2.583,2.495,104.2,3.03,3.288,0,9.35,-0.001588929,-0.001972476,2.5E-07
"2018-12-02 19:10:00",29430,"CKVY",12.88,19.17,19.05,19.23,18.86,96.3,96.4,95.9,0.345,18.14,18.37,17.88,2.746,2.667,100.2,3.186,3.507,0,9.35,-0.001588929,-0.001972476,2.5E-07
"2018-12-02 19:15:00",29431,"CKVY",12.89,19.17,19.16,19.29,19.04,96.3,96.4,96.1,0.345,18.27,18.39,18.13,2.81,2.789,103.9,3.033,3.288,0,9.36,-0.001456168,-0.001753994,2.5E-07
"2018-12-02 19:20:00",29432,"CKVY",12.88,19.17,19.19,19.3,19.05,96.4,96.5,96.2,0.345,18.32,18.45,18.16,2.899,2.858,103.3,3.013,3.507,0,9.36,-0.001456168,-0.001753994,2.5E-07
"2018-12-02 19:25:00",29433,"CKVY",12.86,19.3,19.26,19.42,19.17,96.7,96.7,96.4,0.348,18.43,18.61,18.31,2.929,2.917,108.3,4.323,3.507,0,9.36,-0.001456168,-0.001753994,2.5E-07
"2018-12-02 19:30:00",29434,"CKVY",12.87,19.3,19.31,19.42,19.17,96.7,96.7,96.5,0.348,18.5,18.64,18.36,2.839,2.875,116.3,3.315,3.069,0,9.36,-0.001423712,-0.001696774,2.5E-07
"2018-12-02 19:35:00",29435,"CKVY",12.87,19.55,19.43,19.55,19.24,96.6,96.7,96.6,0.352,18.63,18.76,18.42,2.676,2.77,108.5,4.232,3.069,0,9.36,-0.001423712,-0.001696774,2.5E-07
"2018-12-02 19:40:00",29436,"CKVY",12.87,19.48,19.46,19.55,19.36,96.7,96.8,96.5,0.351,18.65,18.77,18.54,2.373,2.535,111.5,2.441,2.63,0,9.36,-0.001423712,-0.001696774,2.5E-07
"2018-12-02 19:45:00",29437,"CKVY",12.86,19.55,19.5,19.67,19.42,96.8,96.9,96.6,0.352,18.73,18.91,18.62,2.228,2.275,109.4,3.362,2.63,0,9.36,-0.001548243,-0.001885219,2.5E-07
"2018-12-02 19:50:00",29438,"CKVY",12.86,19.67,19.6,19.73,19.42,96.7,96.9,96.7,0.354,18.84,18.99,18.65,2.249,2.232,111.9,3.503,3.069,0,9.36,-0.001548243,-0.001885219,2.5E-07
"2018-12-02 19:55:00",29439,"CKVY",12.86,19.61,19.6,19.67,19.42,96.8,96.8,96.7,0.354,18.82,18.91,18.64,2.349,2.293,112.6,2.285,2.85,0,9.36,-0.001548243,-0.001885219,2.5E-07
"2018-12-02 20:00:00",29440,"CKVY",12.85,19.67,19.66,19.79,19.55,96.9,96.9,96.8,0.355,18.91,19.05,18.77,2.331,2.35,108.7,2.483,2.63,0,9.36,-0.00163859,-0.002026407,2.5E-07
"2018-12-02 20:05:00",29441,"CKVY",12.85,19.67,19.72,19.86,19.48,96.9,97,96.8,0.355,18.98,19.13,18.74,2.227,2.294,106.3,2.882,2.63,0,9.36,-0.00163859,-0.002026407,2.5E-07
"2018-12-02 20:10:00",29442,"CKVY",12.84,19.86,19.8,19.92,19.67,97,97,96.7,0.358,19.06,19.19,18.9,1.92,2.066,106.8,3.964,1.973,0,9.37,-0.00163859,-0.002026407,2.5E-07
"2018-12-02 20:15:00",29443,"CKVY",12.85,19.92,19.9,20.04,19.79,97,97,96.8,0.359,19.16,19.33,19.04,1.728,1.865,100,4.271,2.411,0,9.37,-0.001727531,-0.00216901,2.5E-07
"2018-12-02 20:20:00",29444,"CKVY",12.85,19.98,19.99,20.1,19.79,96.8,97,96.8,0.359,19.26,19.39,19.06,1.397,1.567,109.9,4.882,1.973,0,9.37,-0.001727531,-0.00216901,2.5E-07
"2018-12-02 20:25:00",29445,"CKVY",12.85,20.04,19.99,20.1,19.86,97.2,97.2,96.8,0.361,19.27,19.39,19.13,1.19,1.3,112.5,0.079,1.315,0,9.37,-0.001727531,-0.00216901,2.5E-07
"2018-12-02 20:30:00",29446,"CKVY",12.85,19.92,20.01,20.1,19.86,96.8,97.2,96.8,0.358,19.31,19.43,19.1,0.883,1.03,120.6,4.304,1.096,0,9.37,-0.002063588,-0.002762135,2.5E-07
"2018-12-02 20:35:00",29447,"CKVY",12.85,19.92,19.89,20.04,19.79,96.9,97,96.7,0.359,19.13,19.29,19.01,0.506,0.686,123,0.105,0.438,0,9.37,-0.002063588,-0.002762135,2.5E-07
"2018-12-02 20:40:00",29448,"CKVY",12.83,19.92,19.89,19.98,19.79,97.2,97.2,96.9,0.36,19.2,19.31,19.05,0.22,0.346,123,0.061,0.438,0,9.37,-0.002063588,-0.002762135,2.5E-07
"2018-12-02 20:45:00",29449,"CKVY",12.84,19.79,19.89,20.04,19.73,97.5,97.6,97.2,0.359,19.27,19.45,19.11,0.385,0.25,131.6,9.74,1.534,0,9.37,-0.002556324,-0.003798563,2.5E-07
"2018-12-02 20:50:00",29450,"CKVY",12.84,19.92,19.87,19.98,19.67,97.7,97.7,97.4,0.361,19.29,19.39,19.04,0.761,0.564,155.7,5.63,1.534,0,9.37,-0.002556324,-0.003798563,2.5E-07
"2018-12-02 20:55:00",29451,"CKVY",12.83,19.92,19.9,20.04,19.79,97.6,97.8,97.5,0.361,19.35,19.51,19.2,1.176,0.972,154.9,3.339,1.534,0,9.37,-0.002556324,-0.003798563,2.5E-07
"2018-12-02 21:00:00",29452,"CKVY",12.82,19.92,19.88,19.98,19.79,97.5,97.7,97.5,0.361,19.3,19.4,19.19,1.315,1.278,151.4,1.181,1.754,0,9.37,-0.002255475,-0.003137521,2.5E-07
"2018-12-02 21:05:00",29453,"CKVY",12.83,19.79,19.83,19.92,19.67,97.5,97.6,97.4,0.359,19.22,19.33,19.05,1.486,1.405,153.1,0.042,1.973,0,9.38,-0.002255475,-0.003137521,2.5E-07
"2018-12-02 21:10:00",29454,"CKVY",12.82,19.79,19.81,19.98,19.61,97.5,97.7,97.5,0.359,19.22,19.39,19.02,1.514,1.514,153.1,0.105,1.754,0,9.38,-0.002255475,-0.003137521,2.5E-07
"2018-12-02 21:15:00",29455,"CKVY",12.82,19.79,19.76,19.92,19.61,97.7,97.7,97.4,0.359,19.16,19.32,19,1.418,1.458,153.1,0.066,1.534,0,9.38,-0.001994495,-0.00263241,2.5E-07
"2018-12-02 21:20:00",29456,"CKVY",12.82,19.79,19.79,19.92,19.61,98,98,97.6,0.361,19.28,19.42,19.05,1.4,1.391,152.9,0.092,1.973,0,9.38,-0.001994495,-0.00263241,2.5E-07
"2018-12-02 21:25:00",29457,"CKVY",12.82,19.67,19.74,19.86,19.61,97.9,98,97.8,0.358,19.25,19.37,19.11,1.491,1.446,152.9,0.084,1.973,0,9.38,-0.001994495,-0.00263241,2.5E-07
"2018-12-02 21:30:00",29458,"CKVY",12.82,19.67,19.67,19.79,19.55,97.8,97.9,97.8,0.358,19.16,19.3,19.02,1.549,1.524,153,0.044,1.754,0,9.38,-0.002005412,-0.002649714,2.5E-07
"2018-12-02 21:35:00",29459,"CKVY",12.81,19.67,19.65,19.73,19.42,97.9,97.9,97.7,0.358,19.12,19.22,18.88,1.55,1.561,153.1,0.069,1.973,0,9.38,-0.002005412,-0.002649714,2.5E-07
"2018-12-02 21:40:00",29460,"CKVY",12.81,19.67,19.71,19.79,19.55,98,98.1,97.8,0.359,19.22,19.33,19.04,1.601,1.562,153.9,1.136,1.973,0,9.38,-0.002005412,-0.002649714,2.5E-07
"2018-12-02 21:45:00",29461,"CKVY",12.81,19.86,19.78,19.92,19.67,98,98,97.9,0.361,19.3,19.45,19.18,1.693,1.655,156.1,0.725,1.973,0,9.38,-0.001946757,-0.002541882,2.5E-07
"2018-12-02 21:50:00",29462,"CKVY",12.81,19.92,19.87,19.98,19.67,98.1,98.1,97.9,0.363,19.4,19.52,19.17,1.703,1.693,162.1,5.957,2.63,0,9.38,-0.001946757,-0.002541882,2.5E-07
"2018-12-02 21:55:00",29463,"CKVY",12.81,20.04,20.02,20.17,19.92,98.1,98.2,98,0.365,19.58,19.72,19.46,1.572,1.648,180,2.538,1.973,0,9.39,-0.001946757,-0.002541882,2.5E-07
"2018-12-02 22:00:00",29464,"CKVY",12.8,19.98,20.03,20.17,19.92,97.7,98.1,97.7,0.362,19.53,19.68,19.37,1.5,1.52,174.8,3.46,1.973,0,9.39,-0.001954929,-0.002548411,2.5E-07
"2018-12-02 22:05:00",29465,"CKVY",12.8,20.04,20.01,20.1,19.86,97.8,97.8,97.6,0.364,19.46,19.58,19.29,1.298,1.44,179.1,3.261,1.973,0,9.39,-0.001954929,-0.002548411,2.5E-07
"2018-12-02 22:10:00",29466,"CKVY",12.8,20.04,20.03,20.17,19.92,97.6,97.8,97.5,0.363,19.48,19.63,19.35,1.056,1.165,181.6,0.553,0.877,0,9.39,-0.001954929,-0.002548411,2.5E-07
"2018-12-02 22:15:00",29467,"CKVY",12.8,19.98,20,20.1,19.92,97.4,97.7,97.4,0.361,19.4,19.51,19.3,0.825,0.954,189.4,4.755,1.096,0,9.39,-0.002136737,-0.002894828,2.5E-07
"2018-12-02 22:20:00",29468,"CKVY",12.79,19.92,19.96,20.1,19.79,97.4,97.5,97.4,0.36,19.34,19.48,19.18,0.57,0.669,192.3,1.501,1.096,0,9.39,-0.002136737,-0.002894828,2.5E-07
"2018-12-02 22:25:00",29469,"CKVY",12.79,20.04,19.98,20.1,19.86,97.5,97.6,97.4,0.363,19.37,19.52,19.23,0.388,0.493,212.3,46.18,1.534,0,9.39,-0.002136737,-0.002894828,2.5E-07
"2018-12-02 22:30:00",29470,"CKVY",12.79,20.04,20.1,20.23,19.98,97.3,97.6,97.2,0.362,19.5,19.63,19.34,0.142,0.261,196.5,4.152,0,0,9.39,-0.00253647,-0.003743983,2.5E-07
"2018-12-02 22:35:00",29471,"CKVY",12.79,20.1,20.07,20.17,19.92,97.1,97.3,97,0.362,19.38,19.51,19.25,0.094,0.091,181.6,14.69,0.877,0,9.39,-0.00253647,-0.003743983,2.5E-07
"2018-12-02 22:40:00",29472,"CKVY",12.78,20.04,20.05,20.17,19.92,97.4,97.4,97.1,0.362,19.4,19.54,19.29,0.332,0.184,154.9,6.566,1.315,0,9.39,-0.00253647,-0.003743983,2.5E-07
"2018-12-02 22:45:00",29473,"CKVY",12.79,19.92,19.93,20.04,19.73,97.6,97.6,97.2,0.361,19.32,19.45,19.13,0.72,0.524,149.3,0.028,1.534,0,9.4,-0.002681701,-0.004089056,2.5E-07
"2018-12-02 22:50:00",29474,"CKVY",12.79,19.86,19.86,19.92,19.73,97.6,97.7,97.4,0.36,19.27,19.36,19.11,1.126,0.948,157,6.546,1.754,0,9.4,-0.002681701,-0.004089056,2.5E-07
"2018-12-02 22:55:00",29475,"CKVY",12.77,20.04,19.87,20.04,19.73,98,98,97.5,0.365,19.33,19.57,19.16,1.344,1.241,173.7,3.74,1.973,0,9.4,-0.002681701,-0.004089056,2.5E-07
"2018-12-02 23:00:00",29476,"CKVY",12.79,20.17,20.05,20.17,19.92,98,98.2,97.9,0.367,19.59,19.73,19.44,1.359,1.389,178,11.12,1.973,0,9.4,-0.002133264,-0.002889038,2.5E-07
"2018-12-02 23:05:00",29477,"CKVY",12.77,20.1,20.13,20.23,19.98,97.5,98.1,97.5,0.364,19.6,19.74,19.39,1.278,1.305,173.7,7.106,1.754,0,9.4,-0.002133264,-0.002889038,2.5E-07
"2018-12-02 23:10:00",29478,"CKVY",12.77,20.1,20.14,20.29,19.92,97.5,97.7,97.4,0.364,19.55,19.68,19.32,1.103,1.202,181.3,3.836,1.315,0,9.4,-0.002133264,-0.002889038,2.5E-07
"2018-12-02 23:15:00",29479,"CKVY",12.77,20.04,20.06,20.17,19.92,97.6,97.6,97.5,0.363,19.47,19.58,19.32,1.048,1.035,172.5,5.07,1.315,0,9.4,-0.002144703,-0.002907622,2.5E-07
"2018-12-02 23:20:00",29480,"CKVY",12.77,19.98,20,20.17,19.92,97.7,97.7,97.5,0.362,19.42,19.57,19.32,1.062,1.062,168.8,0.095,1.315,0,9.4,-0.002144703,-0.002907622,2.5E-07
"2018-12-02 23:25:00",29481,"CKVY",12.77,19.67,19.9,20.04,19.67,97.4,97.7,97.4,0.356,19.32,19.5,19.04,1.209,1.129,167.1,1.21,1.534,0,9.4,-0.002144703,-0.002907622,2.5E-07
"2018-12-02 23:30:00",29482,"CKVY",12.77,19.79,19.74,19.86,19.61,97.7,97.7,97.2,0.36,19.13,19.26,18.98,1.36,1.287,166,0.071,1.754,0,9.4,-0.002139304,-0.002905483,2.5E-07
"2018-12-02 23:35:00",29483,"CKVY",12.75,19.61,19.68,19.79,19.55,97.8,97.9,97.6,0.357,19.15,19.28,18.98,1.466,1.417,166.3,0.154,1.754,0,9.4,-0.002139304,-0.002905483,2.5E-07
"2018-12-02 23:40:00",29484,"CKVY",12.76,19.67,19.61,19.73,19.55,98.1,98.2,97.7,0.359,19.11,19.23,19,1.548,1.504,164.9,2.61,1.973,0,9.4,-0.002139304,-0.002905483,2.5E-07
"2018-12-02 23:45:00",29485,"CKVY",12.76,19.55,19.58,19.67,19.48,98.6,98.6,98,0.359,19.18,19.32,19.06,1.635,1.597,153.4,0.114,1.973,0,9.41,-0.001980953,-0.002605751,2.5E-07
"2018-12-02 23:50:00",29486,"CKVY",12.75,19.55,19.58,19.67,19.42,98.6,98.8,98.5,0.359,19.26,19.37,19.09,1.736,1.679,153.3,0.052,2.192,0,9.41,-0.001980953,-0.002605751,2.5E-07
"2018-12-02 23:55:00",29487,"CKVY",12.75,19.42,19.43,19.55,19.3,98.7,98.8,98.5,0.357,19.11,19.23,18.95,1.928,1.845,153.3,0.397,2.63,0,9.41,-0.001980953,-0.002605751,2.5E-07
"2018-12-03 00:00:00",29488,"CKVY",12.75,19.24,19.32,19.42,19.11,98.7,98.9,98.6,0.355,19.02,19.16,18.78,2.107,2.007,148.5,0.271,2.63,0,9.41,-0.001864558,-0.002390417,2.5E-07
"2018-12-03 00:05:00",29489,"CKVY",12.74,19.3,19.2,19.36,18.99,98.9,99,98.6,0.356,18.91,19.12,18.66,2.34,2.228,145.1,2.523,2.85,0,9.41,-0.001864558,-0.002390417,2.5E-07
"2018-12-03 00:10:00",29490,"CKVY",12.74,19.17,19.26,19.42,19.05,98.7,99.1,98.6,0.354,19,19.19,18.77,2.458,2.389,138.7,2.404,2.85,0,9.41,-0.001864558,-0.002390417,2.5E-07
"2018-12-03 00:15:00",29491,"CKVY",12.74,19.11,19.15,19.24,19.05,98.8,98.8,98.6,0.353,18.83,18.94,18.71,2.555,2.524,137.7,1.628,2.85,0,9.41,-0.001680746,-0.002079102,2.5E-07
"2018-12-03 00:20:00",29492,"CKVY",12.74,19.17,19.18,19.3,18.99,98.6,98.8,98.5,0.353,18.85,19,18.68,2.492,2.534,131.5,1.989,2.63,0,9.41,-0.001680746,-0.002079102,2.5E-07
"2018-12-03 00:25:00",29493,"CKVY",12.73,19.05,19.15,19.3,18.99,98.4,98.6,98.3,0.351,18.78,18.95,18.61,2.392,2.447,132.8,2.46,2.63,0,9.41,-0.001680746,-0.002079102,2.5E-07
"2018-12-03 00:30:00",29494,"CKVY",12.74,19.17,19.14,19.24,19.05,98.4,98.5,98.3,0.353,18.76,18.87,18.66,2.317,2.345,138.6,1.731,2.63,0,9.41,-0.001646669,-0.002027411,2.5E-07
"2018-12-03 00:35:00",29495,"CKVY",12.73,19.17,19.15,19.17,18.99,98.3,98.5,98.2,0.352,18.76,18.81,18.61,2.356,2.33,136.2,0.901,2.85,0,9.41,-0.001646669,-0.002027411,2.5E-07
"2018-12-03 00:40:00",29496,"CKVY",12.73,18.99,19.08,19.24,18.93,97.8,98.3,97.8,0.348,18.63,18.83,18.41,2.357,2.371,140.7,1.971,2.85,0,9.41,-0.001646669,-0.002027411,2.5E-07
"2018-12-03 00:45:00",29497,"CKVY",12.73,18.93,18.97,19.05,18.93,97.8,98,97.8,0.347,18.47,18.57,18.4,2.399,2.368,142,1.386,2.85,0,9.41,-0.001650408,-0.002039698,2.5E-07
"2018-12-03 00:50:00",29498,"CKVY",12.73,18.93,18.92,19.05,18.8,97.8,97.9,97.7,0.347,18.4,18.54,18.26,2.348,2.379,140.6,0.733,2.63,0,9.41,-0.001650408,-0.002039698,2.5E-07
"2018-12-03 00:55:00",29499,"CKVY",12.72,18.93,18.92,19.05,18.8,97.8,97.9,97.7,0.347,18.41,18.54,18.28,2.39,2.353,139.2,0.49,2.63,0,9.42,-0.001650408,-0.002039698,2.5E-07
"2018-12-03 01:00:00",29500,"CKVY",12.71,18.93,18.91,19.05,18.74,98.1,98.1,97.8,0.348,18.41,18.59,18.21,2.348,2.38,140.7,1.674,2.85,0,9.42,-0.001624951,-0.002004019,2.5E-07
"2018-12-03 01:05:00",29501,"CKVY",12.72,18.8,18.87,18.99,18.74,97.8,98.1,97.7,0.345,18.36,18.53,18.18,2.248,2.301,127.5,4.856,2.411,0,9.42,-0.001624951,-0.002004019,2.5E-07
"2018-12-03 01:10:00",29502,"CKVY",12.72,18.93,18.87,18.99,18.68,98.1,98.1,97.7,0.348,18.38,18.53,18.16,2.097,2.179,122.9,0.52,2.192,0,9.42,-0.001624951,-0.002004019,2.5E-07
"2018-12-03 01:15:00",29503,"CKVY",12.71,18.99,18.99,19.11,18.87,98.1,98.3,98,0.349,18.55,18.69,18.4,1.917,2.01,125,1.834,2.192,0,9.42,-0.001696388,-0.002120786,2.5E-07
"2018-12-03 01:20:00",29504,"CKVY",12.71,19.17,19.08,19.24,18.87,98.3,98.3,98.1,0.352,18.64,18.83,18.41,1.944,1.903,118.5,6.094,2.63,0,9.42,-0.001696388,-0.002120786,2.5E-07
"2018-12-03 01:25:00",29505,"CKVY",12.71,19.3,19.23,19.42,19.11,98.1,98.3,98,0.353,18.79,18.98,18.65,2.129,2.014,123.7,7.51,3.288,0,9.42,-0.001696388,-0.002120786,2.5E-07
"2018-12-03 01:30:00",29506,"CKVY",12.71,19.42,19.42,19.55,19.3,97.6,98.1,97.5,0.353,18.91,19.02,18.79,2.711,2.407,136,7.201,4.603,0,9.42,-0.001736356,-0.002180695,2.5E-07
"2018-12-03 01:35:00",29507,"CKVY",12.7,19.36,19.42,19.55,19.24,97.4,97.7,97.3,0.352,18.81,18.97,18.65,3.266,3.02,145.2,6.222,5.042,0,9.43,-0.001736356,-0.002180695,2.5E-07
"2018-12-03 01:40:00",29508,"CKVY",12.7,19.36,19.36,19.48,19.24,97.1,97.4,97.1,0.351,18.69,18.86,18.55,3.712,3.521,153.2,5.911,5.042,0,9.43,-0.001736356,-0.002180695,2.5E-07
"2018-12-03 01:45:00",29509,"CKVY",12.7,19.3,19.32,19.42,19.17,97.1,97.2,97,0.35,18.63,18.75,18.49,3.725,3.716,157.8,6.174,5.261,0,9.43,-0.001334848,-0.001555761,2.5E-07
"2018-12-03 01:50:00",29510,"CKVY",12.69,19.17,19.24,19.36,19.11,97,97.2,97,0.348,18.55,18.66,18.42,3.809,3.767,158.3,3.912,5.042,0,9.43,-0.001334848,-0.001555761,2.5E-07
"2018-12-03 01:55:00",29511,"CKVY",12.69,19.17,19.17,19.3,19.05,97,97.2,97,0.348,18.48,18.61,18.33,3.597,3.682,160.9,3.998,3.946,0,9.43,-0.001334848,-0.001555761,2.5E-07
"2018-12-03 02:00:00",29512,"CKVY",12.67,19.11,19.09,19.17,18.99,97,97,96.9,0.347,18.37,18.47,18.26,3.317,3.472,160.2,5.08,3.507,0,9.43,-0.001263486,-0.001456026,2.5E-07
"2018-12-03 02:05:00",29513,"CKVY",12.67,18.99,19.02,19.17,18.87,97,97,96.9,0.345,18.29,18.45,18.14,2.902,3.099,157.9,3.484,3.507,0,9.43,-0.001263486,-0.001456026,2.5E-07
"2018-12-03 02:10:00",29514,"CKVY",12.66,18.93,18.95,19.05,18.87,96.9,97,96.8,0.344,18.22,18.33,18.11,2.63,2.774,159.5,3.305,3.069,0,9.43,-0.001263486,-0.001456026,2.5E-07
"2018-12-03 02:15:00",29515,"CKVY",12.67,18.93,18.93,19.05,18.8,97,97,96.8,0.344,18.19,18.32,18.05,2.504,2.561,152.8,3.82,3.069,0,9.44,-0.001453312,-0.001741306,2.5E-07
"2018-12-03 02:20:00",29516,"CKVY",12.66,18.93,18.91,18.99,18.74,97,97.1,96.8,0.344,18.19,18.28,18.01,2.608,2.523,144.1,3.367,4.384,0,9.44,-0.001453312,-0.001741306,2.5E-07
"2018-12-03 02:25:00",29517,"CKVY",12.66,18.93,18.92,18.99,18.8,96.6,97,96.6,0.343,18.14,18.27,18,3.018,2.822,154.3,7.29,4.822,0,9.44,-0.001453312,-0.001741306,2.5E-07
"2018-12-03 02:30:00",29518,"CKVY",12.66,18.93,18.94,19.05,18.8,96.3,96.6,96.3,0.342,18.1,18.23,17.98,3.573,3.269,153.7,5.288,5.261,0,9.44,-0.001425216,-0.001700722,2.5E-07
"2018-12-03 02:35:00",29519,"CKVY",12.66,18.8,18.92,19.05,18.8,96.3,96.4,96.2,0.34,18.03,18.16,17.91,3.806,3.726,152.7,4.166,4.384,0,9.44,-0.001425216,-0.001700722,2.5E-07
"2018-12-03 02:40:00",29520,"CKVY",12.65,18.93,18.87,18.93,18.74,96.5,96.6,96.3,0.342,18.02,18.11,17.92,3.759,3.771,151.7,3.485,4.165,0,9.44,-0.001425216,-0.001700722,2.5E-07
"2018-12-03 02:45:00",29521,"CKVY",12.65,18.8,18.83,18.93,18.68,96.7,96.8,96.5,0.341,18.03,18.14,17.89,3.477,3.653,151.7,4.098,3.946,0,9.44,-0.001198782,-0.00137112,2.5E-07
"2018-12-03 02:50:00",29522,"CKVY",12.64,18.8,18.81,18.93,18.62,96.8,96.8,96.7,0.341,18.04,18.17,17.83,3.358,3.414,155.2,4.393,4.165,0,9.44,-0.001198782,-0.00137112,2.5E-07
"2018-12-03 02:55:00",29523,"CKVY",12.64,18.87,18.83,18.93,18.74,97,97,96.8,0.343,18.09,18.21,17.99,3.226,3.289,155.1,4.381,3.726,0,9.44,-0.001198782,-0.00137112,2.5E-07
"2018-12-03 03:00:00",29524,"CKVY",12.63,18.87,18.87,18.99,18.74,97,97,96.9,0.343,18.15,18.25,18.01,3.165,3.203,156.4,4.326,3.507,0,9.44,-0.001317356,-0.00153894,2.5E-07
"2018-12-03 03:05:00",29525,"CKVY",12.63,18.93,18.86,18.93,18.68,97,97.1,96.9,0.344,18.15,18.24,17.96,3.027,3.098,158.4,3.831,3.507,0,9.45,-0.001317356,-0.00153894,2.5E-07
"2018-12-03 03:10:00",29526,"CKVY",12.62,18.99,18.94,19.11,18.8,97.1,97.2,97,0.345,18.25,18.45,18.08,3.135,3.052,162.4,9.2,5.042,0,9.45,-0.001317356,-0.00153894,2.5E-07
"2018-12-03 03:15:00",29527,"CKVY",12.62,19.05,19.02,19.17,18.87,96.8,97.2,96.7,0.345,18.3,18.49,18.1,3.027,3.114,162.1,7.266,3.946,0,9.45,-0.001383678,-0.001634888,2.5E-07
"2018-12-03 03:20:00",29528,"CKVY",12.61,18.93,18.97,19.11,18.87,96.7,96.8,96.6,0.343,18.18,18.34,18.06,2.662,2.843,158.6,7.687,3.069,0,9.45,-0.001383678,-0.001634888,2.5E-07
"2018-12-03 03:25:00",29529,"CKVY",12.61,18.93,18.94,19.05,18.8,96.7,96.8,96.6,0.343,18.16,18.28,18.02,2.198,2.47,161.3,6.354,3.069,0,9.45,-0.001383678,-0.001634888,2.5E-07
"2018-12-03 03:30:00",29530,"CKVY",12.6,18.93,18.91,19.05,18.8,96.8,96.8,96.6,0.343,18.14,18.3,18.01,2.085,2.076,152.4,6.067,3.288,0,9.45,-0.001544597,-0.001886589,2.5E-07
"2018-12-03 03:35:00",29531,"CKVY",12.6,18.87,18.84,18.93,18.68,97.1,97.1,96.7,0.343,18.1,18.23,17.91,2.607,2.331,142.2,3.574,3.946,0,9.45,-0.001544597,-0.001886589,2.5E-07
"2018-12-03 03:40:00",29532,"CKVY",12.6,18.8,18.81,18.93,18.68,97.2,97.2,97,0.343,18.14,18.26,17.99,2.805,2.765,137.4,2.807,3.946,0,9.46,-0.001544597,-0.001886589,2.5E-07
"2018-12-03 03:45:00",29533,"CKVY",12.59,18.8,18.8,18.93,18.62,97.1,97.2,97.1,0.343,18.13,18.26,17.95,2.664,2.763,132.5,5.928,2.63,0,9.46,-0.001509347,-0.001828849,2.5E-07
"2018-12-03 03:50:00",29534,"CKVY",12.58,18.8,18.81,18.93,18.68,97,97.2,97,0.342,18.12,18.25,17.98,2.112,2.38,130.9,5.568,2.63,0,9.46,-0.001509347,-0.001828849,2.5E-07
"2018-12-03 03:55:00",29535,"CKVY",12.58,18.8,18.81,18.99,18.68,97.1,97.2,96.9,0.343,18.11,18.3,17.97,1.86,1.947,148.5,3.872,2.63,0,9.46,-0.001509347,-0.001828849,2.5E-07
"2018-12-03 04:00:00",29536,"CKVY",12.58,18.8,18.85,18.93,18.74,97.1,97.2,97,0.342,18.16,18.25,18.05,1.619,1.728,158,3.517,1.534,0,9.46,-0.001703029,-0.002144221,2.5E-07
"2018-12-03 04:05:00",29537,"CKVY",12.56,18.87,18.84,18.93,18.68,97,97.1,96.9,0.343,18.13,18.24,17.98,1.509,1.586,155.7,0.024,1.754,0,9.46,-0.001703029,-0.002144221,2.5E-07
"2018-12-03 04:10:00",29538,"CKVY",12.57,18.8,18.83,18.93,18.68,97,97,96.8,0.342,18.1,18.21,17.96,1.437,1.428,145.8,7.474,2.192,0,9.47,-0.001703029,-0.002144221,2.5E-07
"2018-12-03 04:15:00",29539,"CKVY",12.56,18.8,18.8,18.93,18.68,97.1,97.1,96.9,0.343,18.09,18.24,17.96,1.898,1.66,120.9,6.45,3.069,0,9.47,-0.001878227,-0.002451194,2.5E-07
"2018-12-03 04:20:00",29540,"CKVY",12.56,18.8,18.82,18.93,18.68,97.1,97.2,97,0.343,18.14,18.25,17.99,2.033,2.005,98.4,6.188,2.63,0,9.47,-0.001878227,-0.002451194,2.5E-07
"2018-12-03 04:25:00",29541,"CKVY",12.55,18.8,18.87,18.93,18.74,97,97.2,97,0.342,18.18,18.26,18.04,1.838,1.963,85.9,1.558,1.315,0,9.47,-0.001878227,-0.002451194,2.5E-07
"2018-12-03 04:30:00",29542,"CKVY",12.55,18.8,18.87,18.99,18.74,96.8,97,96.8,0.342,18.14,18.28,17.99,1.268,1.564,96.5,2.762,1.096,0,9.47,-0.001767603,-0.002254304,2.5E-07
"2018-12-03 04:35:00",29543,"CKVY",12.55,18.87,18.86,18.93,18.74,96.8,96.9,96.7,0.342,18.1,18.19,17.98,0.943,1.059,89.3,10.81,1.315,0,9.47,-0.001767603,-0.002254304,2.5E-07
"2018-12-03 04:40:00",29544,"CKVY",12.54,18.8,18.86,18.93,18.74,96.6,96.8,96.5,0.341,18.06,18.17,17.92,0.643,0.796,73.24,0.079,1.096,0,9.47,-0.001767603,-0.002254304,2.5E-07
"2018-12-03 04:45:00",29545,"CKVY",12.54,18.74,18.79,18.93,18.68,96.6,96.7,96.5,0.34,17.97,18.11,17.84,0.542,0.602,60.1,6.325,1.096,0,9.47,-0.002233124,-0.0031418,2.5E-07
"2018-12-03 04:50:00",29546,"CKVY",12.54,18.68,18.71,18.8,18.56,96.4,96.6,96.4,0.338,17.86,17.98,17.7,0.264,0.412,57.03,0.11,0.438,0,9.48,-0.002233124,-0.0031418,2.5E-07
"2018-12-03 04:55:00",29547,"CKVY",12.53,18.68,18.69,18.8,18.56,96.4,96.5,96.3,0.338,17.83,17.96,17.69,0.212,0.225,57.03,0.105,0,0,9.48,-0.002233124,-0.0031418,2.5E-07
"2018-12-03 05:00:00",29548,"CKVY",12.53,18.31,18.49,18.68,18.31,96.6,96.6,96.1,0.334,17.61,17.83,17.44,0.079,0.114,56.95,0.02,0.877,0,9.48,-0.002589122,-0.003953733,2.5E-07
"2018-12-03 05:05:00",29549,"CKVY",12.53,18.31,18.4,18.49,18.25,97,97.2,96.5,0.335,17.68,17.81,17.43,0.344,0.218,56.82,0.079,1.315,0,9.48,-0.002589122,-0.003953733,2.5E-07
"2018-12-03 05:10:00",29550,"CKVY",12.52,18.31,18.33,18.43,18.18,97.1,97.1,97,0.335,17.64,17.75,17.49,0.405,0.387,56.8,0.097,0.658,0,9.48,-0.002589122,-0.003953733,2.5E-07
"2018-12-03 05:15:00",29551,"CKVY",12.52,18.31,18.29,18.43,18.18,97.3,97.4,97,0.336,17.62,17.8,17.47,0.368,0.408,56.81,0.079,0.438,0,9.48,-0.002509197,-0.003777159,2.5E-07
"2018-12-03 05:20:00",29552,"CKVY",12.52,18,18.18,18.37,17.94,96.8,97.4,96.8,0.33,17.51,17.73,17.2,0.112,0.214,51.21,30.9,1.534,0,9.48,-0.002509197,-0.003777159,2.5E-07
"2018-12-03 05:25:00",29553,"CKVY",12.52,17.63,17.77,18,17.57,96.8,97,96.7,0.325,17.02,17.25,16.79,0.591,0.331,307.6,8.68,1.973,0,9.48,-0.002509197,-0.003777159,2.5E-07
"2018-12-03 05:30:00",29554,"CKVY",12.52,17.69,17.53,17.69,17.38,97.1,97.1,96.7,0.326,16.78,17,16.63,1.084,0.851,326,3.288,1.973,0,9.48,-0.002386733,-0.003520689,2.5E-07
"2018-12-03 05:35:00",29555,"CKVY",12.52,17.69,17.66,17.75,17.5,97.2,97.3,97,0.327,17,17.11,16.81,1.384,1.248,330.3,0.064,1.315,0,9.48,-0.002386733,-0.003520689,2.5E-07
"2018-12-03 05:40:00",29556,"CKVY",12.52,17.5,17.56,17.69,17.32,96.9,97.2,96.6,0.323,16.83,17.03,16.53,1.255,1.325,312.3,8.06,1.754,0,9.48,-0.002386733,-0.003520689,2.5E-07
"2018-12-03 05:45:00",29557,"CKVY",12.52,17.69,17.68,17.81,17.44,97.8,98,96.8,0.329,17.13,17.34,16.72,1.077,1.151,303.6,0.071,1.534,0,9.48,-0.001955674,-0.002624288,2.5E-07
"2018-12-03 05:50:00",29558,"CKVY",12.51,17.63,17.65,17.81,17.5,97.8,97.8,97.6,0.328,17.12,17.29,16.96,1.133,1.109,303.5,0.114,1.315,0,9.48,-0.001955674,-0.002624288,2.5E-07
"2018-12-03 05:55:00",29559,"CKVY",12.51,17.69,17.71,17.81,17.57,97.5,97.9,97.5,0.328,17.17,17.29,17.04,1.067,1.104,303.7,0.133,1.315,0,9.48,-0.001955674,-0.002624288,2.5E-07
"2018-12-03 06:00:00",29560,"CKVY",12.49,16.95,17.39,17.69,16.95,95.9,97.6,95.8,0.312,16.63,17.12,15.96,1.231,1.125,295.6,6.219,1.973,0,9.48,-0.002016985,-0.002742961,2.5E-07
"2018-12-03 06:05:00",29561,"CKVY",12.5,17.19,17.1,17.26,16.82,97,97.1,95.9,0.319,16.32,16.53,15.9,1.351,1.293,315,12.47,1.973,0,9.48,-0.002016985,-0.002742961,2.5E-07
"2018-12-03 06:10:00",29562,"CKVY",12.51,17.19,17.24,17.32,17.07,96.9,97.2,96.9,0.319,16.55,16.66,16.36,1.413,1.371,323.1,2.78,1.754,0,9.48,-0.002016985,-0.002742961,2.5E-07
"2018-12-03 06:15:00",29563,"CKVY",12.51,17.44,17.29,17.44,17.13,97.1,97.1,96.8,0.323,16.56,16.76,16.38,1.375,1.429,317.6,0.987,1.754,0,9.48,-0.001865503,-0.002470646,2.5E-07
"2018-12-03 06:20:00",29564,"CKVY",12.5,17.5,17.46,17.57,17.26,96.9,97.2,96.9,0.323,16.78,16.91,16.57,1.155,1.26,329.6,3.463,1.315,0,9.48,-0.001865503,-0.002470646,2.5E-07
"2018-12-03 06:25:00",29565,"CKVY",12.5,17.44,17.49,17.63,17.38,96.6,97,96.6,0.321,16.72,16.85,16.59,1.079,1.116,310.9,6.531,1.534,0,9.48,-0.001865503,-0.002470646,2.5E-07
"2018-12-03 06:30:00",29566,"CKVY",12.5,17.32,17.33,17.57,17.19,96.5,96.6,96.2,0.319,16.47,16.75,16.31,1.233,1.149,303.3,3.414,2.411,0,9.48,-0.001960088,-0.002644763,2.5E-07
"2018-12-03 06:35:00",29567,"CKVY",12.48,17.32,17.28,17.44,17.07,96.4,96.6,96.4,0.319,16.44,16.63,16.22,1.521,1.372,306.1,3.138,2.192,0,9.48,-0.001960088,-0.002644763,2.5E-07
"2018-12-03 06:40:00",29568,"CKVY",12.49,16.95,17.13,17.32,16.95,96.2,96.4,96.1,0.313,16.25,16.47,16.03,1.677,1.613,339.1,15.06,1.973,0,9.49,-0.001960088,-0.002644763,2.5E-07
"2018-12-03 06:45:00",29569,"CKVY",12.48,17.38,17.27,17.44,16.95,97.1,97.2,96.1,0.322,16.55,16.78,16.04,1.613,1.655,340.1,6.667,2.192,0,9.49,-0.001778458,-0.002315167,2.5E-07
"2018-12-03 06:50:00",29570,"CKVY",12.49,17.2,17.32,17.44,17.2,96.7,97.2,96.7,0.318,16.61,16.77,16.42,1.663,1.621,333.3,9.47,2.411,0,9.49,-0.001778458,-0.002315167,2.5E-07
"2018-12-03 06:55:00",29571,"CKVY",12.49,16.64,16.99,17.32,16.64,95.9,96.7,95.9,0.308,16.12,16.55,15.66,2.014,1.827,321.1,1.021,3.069,0,9.49,-0.001778458,-0.002315167,2.5E-07
"2018-12-03 07:00:00",29572,"CKVY",12.49,16.33,16.44,16.7,16.15,96.1,96.1,95.7,0.304,15.47,15.72,15.2,2.355,2.178,327.1,2.946,3.069,0,9.48,-0.001628126,-0.0020613,2.5E-07
"2018-12-03 07:05:00",29573,"CKVY",12.48,16.33,16.29,16.45,16.08,96.5,96.5,96,0.306,15.41,15.61,15.17,2.497,2.455,336.8,6.132,2.85,0,9.48,-0.001628126,-0.0020613,2.5E-07
"2018-12-03 07:10:00",29574,"CKVY",12.48,16.52,16.34,16.58,16.15,97.4,97.4,96.5,0.311,15.57,15.96,15.32,2.439,2.468,0.736,6.943,2.85,1.521238E-05,9.48,-0.001628126,-0.0020613,2.5E-07
"2018-12-03 07:15:00",29575,"CKVY",12.48,16.52,16.61,16.77,16.46,97.3,97.8,97.3,0.311,16.04,16.25,15.81,2.289,2.394,0.035,4.367,3.288,0.03339656,9.48,-0.001433622,-0.001746877,2.5E-07
"2018-12-03 07:20:00",29576,"CKVY",12.48,16.46,16.59,16.71,16.4,96.8,97.5,96.8,0.309,15.94,16.12,15.66,1.893,2.103,343.2,11.32,1.754,0.1527317,9.48,-0.001433622,-0.001746877,2.5E-07
"2018-12-03 07:25:00",29577,"CKVY",12.48,16.71,16.67,16.83,16.4,97.5,97.6,96.8,0.314,16.04,16.27,15.65,1.584,1.75,348.5,6.928,1.973,0.4073091,9.48,-0.001433622,-0.001746877,2.5E-07
"2018-12-03 07:30:00",29578,"CKVY",12.47,15.22,16.24,16.77,15.22,93.3,97.5,93.3,0.282,15.34,16.18,13.63,0.954,1.26,316.7,16.75,1.096,0.8558477,9.48,-0.001652746,-0.002121767,0.001112492
"2018-12-03 07:35:00",29579,"CKVY",12.48,15.04,14.92,15.22,14.73,94.5,94.5,92.6,0.283,13.33,13.8,13.02,0.587,0.746,295.1,0.145,0,1.498367,9.48,-0.001652746,-0.002121767,0.001112492
"2018-12-03 07:40:00",29580,"CKVY",12.47,15.16,15.16,15.28,14.98,96.2,96.3,94.5,0.29,14.13,14.42,13.69,0.155,0.349,343.8,41.75,1.096,2.351327,9.48,-0.001652746,-0.002121767,0.001112492
"2018-12-03 07:45:00",29581,"CKVY",12.49,13.18,13.81,15.22,13.06,94.2,96.1,93.2,0.26,12.38,14.3,11.63,0.447,0.26,113.2,13.25,1.534,3.454346,9.48,-0.001996528,-0.002937335,0.006539855
"2018-12-03 07:50:00",29582,"CKVY",12.48,12.13,12.26,13.24,11.76,94.7,94.7,92.7,0.25,10.76,11.88,10.1,0.847,0.668,166.8,16.86,1.754,5.05189,9.48,-0.001996528,-0.002937335,0.006539855
"2018-12-03 07:55:00",29583,"CKVY",12.49,12.25,12.2,12.38,12,95.4,95.5,94.6,0.253,11.1,11.32,10.76,0.889,0.897,207.3,14.99,0.877,7.203617,9.48,-0.001996528,-0.002937335,0.006539855
"2018-12-03 08:00:00",29584,"CKVY",12.49,12.13,12.22,12.38,12.07,94.8,95.4,94.5,0.25,11.01,11.29,10.79,0.489,0.697,205.6,29.22,0.877,9.739516,9.48,-0.002073939,-0.002133994,0.0166197
"2018-12-03 08:05:00",29585,"CKVY",12.47,11.76,12.06,12.25,11.76,95.6,96,94.8,0.248,11.05,11.33,10.72,0.4,0.447,103.3,7.934,1.534,12.40223,9.48,-0.002073939,-0.002133994,0.0166197
"2018-12-03 08:10:00",29586,"CKVY",12.47,11.76,11.69,11.82,11.51,94.9,95.6,94.8,0.246,10.55,10.79,10.32,0.33,0.356,98.4,0.098,0.658,15.22045,9.48,-0.002073939,-0.002133994,0.0166197
"2018-12-03 08:15:00",29587,"CKVY",12.47,11.63,11.68,11.88,11.51,94.6,94.9,94.1,0.244,10.38,10.67,10.14,0.321,0.33,98.4,0.108,0,18.77823,9.48,-0.0007021708,-0.0007138436,0.03689806
"2018-12-03 08:20:00",29588,"CKVY",12.48,12.01,11.9,12.01,11.63,95.3,95.4,94.6,0.25,10.74,10.94,10.39,0.01,0.142,98.4,0.056,0,23.44308,9.48,-0.0007021708,-0.0007138436,0.03689806
"2018-12-03 08:25:00",29589,"CKVY",12.49,12.32,12.08,12.38,11.82,94.7,95.3,94.7,0.252,10.93,11.17,10.71,0,0,98.4,0.008,0,29.6507,9.47,-0.0007021708,-0.0007138436,0.03689806
"2018-12-03 08:30:00",29590,"CKVY",12.5,12.57,12.59,12.75,12.32,94.6,94.8,94.4,0.254,11.33,11.51,11.08,0.091,0.015,201.6,1.459,1.315,38.94346,9.48,0.0001462001,0.0001610607,0.06743433
"2018-12-03 08:35:00",29591,"CKVY",12.51,10.53,10.81,12.69,10.09,93.2,94.5,89.8,0.229,9.03,11.42,7.722,0.454,0.282,210.5,14.69,1.754,52.37846,9.48,0.0001462001,0.0001610607,0.06743433
"2018-12-03 08:40:00",29592,"CKVY",12.53,10.59,10.88,11.27,10.46,92.6,93.9,92.6,0.228,9.37,9.8,8.86,0.811,0.628,205.9,4.154,1.973,72.64496,9.48,0.0001462001,0.0001610607,0.06743433
"2018-12-03 08:45:00",29593,"CKVY",12.57,11.08,10.32,11.08,9.85,92.7,92.7,91.6,0.233,8.45,9.38,7.896,0.945,0.969,210.4,4.73,1.973,97.49335,9.48,0.001384617,0.001555693,0.1013698
"2018-12-03 08:50:00",29594,"CKVY",12.59,10.4,10.82,11.52,10.15,92,92.9,90.6,0.225,8.89,9.85,7.961,0.916,0.873,105.4,62.77,2.411,128.628,9.48,0.001384617,0.001555693,0.1013698
"2018-12-03 08:55:00",29595,"CKVY",12.61,10.84,10.69,10.96,10.4,93.5,93.7,92,0.233,9.07,9.46,8.53,1.135,1.025,95.4,6.749,2.192,149.5806,9.48,0.001384617,0.001555693,0.1013698
"2018-12-03 09:00:00",29596,"CKVY",12.61,10.84,10.88,11.02,10.65,93.3,93.6,93.2,0.232,9.34,9.49,9.1,1.381,1.218,99.6,0.486,1.973,161.0708,9.48,0.004391422,0.004803135,0.1358599
"2018-12-03 09:05:00",29597,"CKVY",12.6,11.83,11.37,11.83,10.84,92.5,93.3,92.5,0.241,9.71,10.08,9.25,1.29,1.389,107.1,0.112,1.315,156.9014,9.48,0.004391422,0.004803135,0.1358599
"2018-12-03 09:10:00",29598,"CKVY",12.63,12.69,11.98,12.69,11.52,94,94,92.2,0.254,10.36,11.28,9.69,1.085,1.229,74.75,10.15,1.973,157.568,9.48,0.004391422,0.004803135,0.1358599
"2018-12-03 09:15:00",29599,"CKVY",12.68,13.99,13.31,14.12,12.57,93.2,94,92.9,0.267,11.78,12.69,11.15,0.613,0.83,71.07,0.082,0,164.3511,9.49,0.006123226,0.006655487,0.1696046
"2018-12-03 09:20:00",29600,"CKVY",12.76,16.53,14.63,16.59,13.75,95.9,95.9,92.5,0.307,13.09,15.6,12.02,0.393,0.503,71.17,0.095,0.438,185.1628,9.49,0.006123226,0.006655487,0.1696046
"2018-12-03 09:25:00",29601,"CKVY",12.78,17.28,17.56,17.89,16.59,93,96.6,93,0.307,16.41,16.92,15.58,0.023,0.173,71.34,0.028,0,204.5446,9.49,0.006123226,0.006655487,0.1696046
"2018-12-03 09:30:00",29602,"CKVY",12.78,11.76,14.3,17.21,11.76,89.1,93,87.5,0.231,11.68,15.53,9.11,0.76,0.314,140.3,28.87,3.726,195.484,9.49,0.00872362,0.009348545,0.2016308
"2018-12-03 09:35:00",29603,"CKVY",12.8,12.26,12.24,12.51,11.64,91.6,92.3,89.1,0.243,10.24,10.69,9.1,1.362,1.083,183.6,14.75,3.069,175.64,9.49,0.00872362,0.009348545,0.2016308
"2018-12-03 09:40:00",29604,"CKVY",12.77,11.64,12.21,12.51,11.52,92.1,93.2,91.6,0.238,10.46,10.89,9.66,1.942,1.69,192.7,12.08,2.63,148.5696,9.49,0.00872362,0.009348545,0.2016308
"2018-12-03 09:45:00",29605,"CKVY",12.75,9.85,11.11,11.64,9.72,91.3,92.3,91.3,0.217,9.21,9.84,7.69,1.891,1.945,224,20.89,3.288,128.8639,9.49,0.006356255,0.006972974,0.2337575
"2018-12-03 09:50:00",29606,"CKVY",12.8,9.66,9.54,9.78,9.29,92.6,92.8,91.1,0.219,7.754,8.1,7.286,2.29,2.062,231.8,6.456,3.507,111.324,9.49,0.006356255,0.006972974,0.2337575
"2018-12-03 09:55:00",29607,"CKVY",12.78,10.77,10.42,11.02,9.6,92.7,93.4,92.6,0.23,8.83,9.44,7.89,2.32,2.379,209.5,5.193,3.507,113.3026,9.49,0.006356255,0.006972974,0.2337575
"2018-12-03 10:00:00",29608,"CKVY",12.86,10.71,11.31,11.76,10.65,89.4,93.2,89.4,0.221,9.44,10.16,8.15,2.021,2.113,154.4,53.74,3.507,121.5059,9.49,0.006905783,0.007591495,0.2633061
"2018-12-03 10:05:00",29609,"CKVY",12.94,10.71,10.52,10.77,10.22,91.1,91.1,89.3,0.226,8.23,8.63,7.946,1.976,1.975,101.3,5.877,3.507,163.9747,9.49,0.006905783,0.007591495,0.2633061
"2018-12-03 10:10:00",29610,"CKVY",13.08,11.89,11.65,12.01,10.71,90.6,92.2,90.6,0.236,9.65,9.94,8.63,2.46,2.117,114.8,3.351,4.165,214.7007,9.49,0.006905783,0.007591495,0.2633061
"2018-12-03 10:15:00",29611,"CKVY",13.2,12.32,12.02,12.38,11.76,90,90.8,89.2,0.239,9.63,10.01,9.22,3.013,2.837,121.5,4.133,3.507,286.4948,9.49,0.01389253,0.01510189,0.2900647
"2018-12-03 10:20:00",29612,"CKVY",13.31,12.38,12.42,12.57,12.26,89.5,90.2,89.4,0.239,10.01,10.22,9.74,2.832,2.937,89.6,8.25,3.069,328.0789,9.49,0.01389253,0.01510189,0.2900647
"2018-12-03 10:25:00",29613,"CKVY",13.4,12.57,12.39,12.63,12.2,89.1,89.5,89,0.24,9.84,10.03,9.68,2.689,2.718,86.5,1.884,3.507,343.0199,9.49,0.01389253,0.01510189,0.2900647
"2018-12-03 10:30:00",29614,"CKVY",13.51,13.25,12.86,13.25,12.45,90.5,90.5,89.1,0.251,10.39,11,9.85,2.86,2.799,91.3,3.854,3.946,362.9149,9.5,0.01762603,0.01917676,0.3141455
"2018-12-03 10:35:00",29615,"CKVY",13.55,14.49,13.88,14.49,13.13,92.2,92.2,90.5,0.27,11.87,12.64,10.88,3.081,2.973,94.2,3.025,3.726,380.4653,9.5,0.01762603,0.01917676,0.3141455
"2018-12-03 10:40:00",29616,"CKVY",13.62,15.23,14.81,15.36,14.49,92.3,92.5,92.1,0.279,12.98,13.53,12.62,3.227,3.2,94.7,2.641,3.726,386.4915,9.5,0.01762603,0.01917676,0.3141455
"2018-12-03 10:45:00",29617,"CKVY",13.76,16.96,16.1,17.03,15.23,92.3,92.4,92.2,0.301,14.26,15.18,13.4,2.853,3.06,95.3,4.059,3.069,388.6147,9.5,0.01956247,0.02117202,0.3346958
"2018-12-03 10:50:00",29618,"CKVY",13.88,18.2,17.67,18.26,16.96,92.3,92.5,92.2,0.317,15.83,16.4,15.11,2.447,2.654,82.8,3.503,2.192,403.2947,9.5,0.01956247,0.02117202,0.3346958
"2018-12-03 10:55:00",29619,"CKVY",14,19.19,18.71,19.19,18.2,92.2,92.4,92.2,0.331,16.84,17.31,16.32,1.9,2.178,75.64,2.003,2.192,432.2091,9.51,0.01956247,0.02117202,0.3346958
"2018-12-03 11:00:00",29620,"CKVY",14.17,20.42,19.9,20.49,19.12,92.1,93,92.1,0.348,18.09,18.75,17.24,1.432,1.63,73.4,6.184,1.754,448.1316,9.51,0.0269014,0.02891777,0.3518259
"2018-12-03 11:05:00",29621,"CKVY",14.15,19.99,20.27,20.73,19.8,90,92.1,89.4,0.334,17.96,18.77,17.2,1.367,1.388,29.68,17.63,2.85,453.5938,9.51,0.0269014,0.02891777,0.3518259
"2018-12-03 11:10:00",29622,"CKVY",14.05,19.18,20.04,20.6,19.18,87.1,90.7,87.1,0.312,17.43,18.32,15.98,1.142,1.215,274.9,33.27,2.63,483.9087,9.52,0.0269014,0.02891777,0.3518259
"2018-12-03 11:15:00",29623,"CKVY",14,17.2,17.71,19.12,17.2,90,90,87.1,0.296,14.87,15.93,14.51,1.688,1.408,269.2,7.659,3.288,501.0898,9.52,0.03308308,0.03550487,0.3676493
"2018-12-03 11:20:00",29624,"CKVY",13.91,17.07,17.22,17.44,17.01,91.2,91.4,90,0.298,15.03,15.22,14.69,1.883,1.798,256.1,13.01,3.069,486.4323,9.52,0.03308308,0.03550487,0.3676493
"2018-12-03 11:25:00",29625,"CKVY",13.91,17.19,17,17.26,16.76,91.3,91.3,89.7,0.301,14.69,15.1,14.42,2.296,2.151,231.5,10.72,3.069,418.9031,9.52,0.03308308,0.03550487,0.3676493
"2018-12-03 11:30:00",29626,"CKVY",13.98,20.29,18.52,20.41,17.07,94.4,94.4,91.2,0.355,16.6,19.05,14.96,1.595,1.992,248.9,2.428,1.534,374.1314,9.52,0.0214643,0.02315852,0.380992
"2018-12-03 11:35:00",29627,"CKVY",14.01,21.15,20.98,21.28,20.29,90.2,94.5,90.2,0.352,19.04,19.75,18.41,0.937,1.251,162.4,54.5,1.315,353.5333,9.52,0.0214643,0.02315852,0.380992
"2018-12-03 11:40:00",29628,"CKVY",14.02,20.47,20.72,21.28,20.28,88.3,90.2,87.6,0.334,17.84,18.82,17.24,0.884,0.84,163.5,9.55,2.85,339.4488,9.52,0.0214643,0.02315852,0.380992
"2018-12-03 11:45:00",29629,"CKVY",13.97,19.78,20.01,20.41,19.66,87.1,88.3,86.8,0.32,16.87,17.5,16.36,1.666,1.259,155.2,5.584,3.726,315.5232,9.52,0.02062357,0.02222461,0.3894098
"2018-12-03 11:50:00",29630,"CKVY",13.92,21.01,20.47,21.08,19.6,84.5,87.2,84.5,0.328,16.87,17.42,16.38,2.468,2.116,156.9,5.387,3.507,322.322,9.52,0.02062357,0.02222461,0.3894098
"2018-12-03 11:55:00",29631,"CKVY",13.9,20.52,20.82,21.32,20.39,83.1,84.4,82.1,0.315,16.45,17.21,15.96,2.519,2.529,146,6.757,3.069,366.9576,9.51,0.02062357,0.02222461,0.3894098
"2018-12-03 12:00:00",29632,"CKVY",13.88,22.31,21.47,22.37,20.45,80.8,83.4,80.6,0.331,16.86,17.35,16.15,2.361,2.431,165.1,13.1,2.85,424.2072,9.51,0.02901348,0.03165434,0.3964053
"2018-12-03 12:05:00",29633,"CKVY",13.87,20.21,21.6,22.99,20.08,80.4,80.9,75.94,0.301,15.95,17.9,14.58,2.399,2.284,214.9,22.56,5.918,453.0621,9.51,0.02901348,0.03165434,0.3964053
"2018-12-03 12:10:00",29634,"CKVY",13.88,20.2,20.39,20.7,20.14,80.4,81.5,79.61,0.301,15.26,15.92,14.89,2.749,2.589,216.1,14.9,5.261,466.3508,9.51,0.02901348,0.03165434,0.3964053
"2018-12-03 12:15:00",29635,"CKVY",13.87,20.51,20.35,20.57,20.14,80.4,81,80,0.305,15.28,15.5,15.08,2.981,2.86,227.2,6.71,3.507,469.0161,9.51,0.03042513,0.03341607,0.4001793
"2018-12-03 12:20:00",29636,"CKVY",13.88,20.57,20.72,21,20.51,79.91,80.5,78.95,0.304,15.45,15.77,15.09,3.132,3.092,219,6.358,4.165,473.7047,9.51,0.03042513,0.03341607,0.4001793
"2018-12-03 12:25:00",29637,"CKVY",13.88,20.81,20.81,20.94,20.57,79.6,80.2,79.53,0.306,15.57,15.73,15.37,3.283,3.172,219.6,4.898,4.603,473.0094,9.51,0.03042513,0.03341607,0.4001793
"2018-12-03 12:30:00",29638,"CKVY",13.88,21.43,21.22,21.5,20.81,78.57,80.2,78.43,0.31,15.82,16.18,15.54,3.53,3.38,213.7,10.57,5.261,469.4177,9.51,0.02947087,0.0326103,0.400081
"2018-12-03 12:35:00",29639,"CKVY",13.88,21.37,21.57,21.8,21.25,78.05,78.57,77.68,0.307,15.81,16.11,15.45,3.753,3.654,208.4,12.14,5.042,463.14,9.51,0.02947087,0.0326103,0.400081
"2018-12-03 12:40:00",29640,"CKVY",13.89,21.8,21.44,21.87,21.19,78.3,78.85,78.09,0.314,15.8,16.15,15.43,3.58,3.753,217.7,8.17,4.603,460.663,9.51,0.02947087,0.0326103,0.400081
"2018-12-03 12:45:00",29641,"CKVY",13.89,23.6,22.42,23.66,21.8,74.41,78.3,74.41,0.322,16.15,16.84,15.6,3.217,3.428,192.2,21.33,3.507,457.7961,9.51,0.02924456,0.03267375,0.3966384
"2018-12-03 12:50:00",29642,"CKVY",13.89,25.2,24.55,25.26,23.54,68.87,74.31,68.8,0.318,16.5,16.75,16.29,2.727,3.015,164,6.695,3.507,454.1083,9.51,0.02924456,0.03267375,0.3966384
"2018-12-03 12:55:00",29643,"CKVY",13.9,23.4,24.99,25.45,23.4,66.94,69.08,65.4,0.287,15.84,16.49,13.98,2.436,2.505,143.2,30.37,3.069,446.9789,9.51,0.02924456,0.03267375,0.3966384
"2018-12-03 13:00:00",29644,"CKVY",13.9,21.61,21.81,23.4,21.24,76.63,76.63,66.98,0.305,14.76,15.41,14,2.32,2.414,104.8,9.29,3.069,440.2213,9.51,0.03060039,0.03427611,0.3902133
"2018-12-03 13:05:00",29645,"CKVY",13.9,22.97,22.35,22.97,21.61,73.23,76.63,73.2,0.308,15.52,15.73,15.3,1.813,2.056,111,2.169,1.315,436.3156,9.51,0.03060039,0.03427611,0.3902133
"2018-12-03 13:10:00",29646,"CKVY",13.9,25.75,23.65,25.75,22.97,69.69,73.44,69.69,0.33,16.18,17.22,15.59,1.217,1.552,129,7.178,1.315,437.431,9.51,0.03060039,0.03427611,0.3902133
"2018-12-03 13:15:00",29647,"CKVY",13.91,27.98,26.68,27.98,25.69,63.23,69.62,63.23,0.328,16.67,17.28,16,0.635,0.908,143.1,7.445,1.534,439.1517,9.51,0.03177857,0.03490537,0.3803199
"2018-12-03 13:20:00",29648,"CKVY",13.91,30.89,29.8,31.07,28.04,53.78,63.16,53.57,0.314,16.64,17.27,15.9,0.334,0.471,144.9,11.37,0,437.5026,9.51,0.03177857,0.03490537,0.3803199
"2018-12-03 13:25:00",29649,"CKVY",13.91,24.57,27.59,30.89,24.57,67.52,67.52,53.54,0.304,15.47,16.12,15.1,0.614,0.401,120.5,9.87,1.973,428.8614,9.51,0.03177857,0.03490537,0.3803199
"2018-12-03 13:30:00",29650,"CKVY",13.91,22.9,23.54,24.57,22.78,73.12,73.12,67.49,0.307,15.5,15.74,15.28,0.897,0.735,117.1,0.088,1.754,398.5942,9.51,0.02930608,0.03180404,0.3676025
"2018-12-03 13:35:00",29651,"CKVY",13.91,19.75,21.51,23.03,19.62,77.04,77.11,73.12,0.283,14.81,15.74,13.6,1.72,1.226,138.6,11.96,3.946,340.9361,9.51,0.02930608,0.03180404,0.3676025
"2018-12-03 13:40:00",29652,"CKVY",13.91,19.13,19.15,19.75,18.76,79.68,80.3,75.39,0.285,13.5,14.25,12.33,2.785,2.266,169.3,6.539,5.48,263.7109,9.51,0.02930608,0.03180404,0.3676025
"2018-12-03 13:45:00",29653,"CKVY",13.9,18.44,18.81,19.31,18.38,80.3,80.5,79.16,0.279,13.64,14.05,13.31,4.112,3.425,166,3.413,6.357,205.7496,9.51,0.01372532,0.0156599,0.3525331
"2018-12-03 13:50:00",29654,"CKVY",13.89,18.63,18.28,18.69,18.07,80.9,80.9,79.88,0.283,13.28,13.81,12.97,5.029,4.676,166.7,5.487,6.138,186.7065,9.5,0.01372532,0.0156599,0.3525331
"2018-12-03 13:55:00",29655,"CKVY",13.89,19.67,19.28,19.86,18.5,77.81,81.4,77.81,0.285,14.02,14.3,13.63,5.174,5.15,169.7,3.003,6.138,218.0627,9.5,0.01372532,0.0156599,0.3525331
"2018-12-03 14:00:00",29656,"CKVY",13.9,19.55,19.49,19.8,19.24,79.05,79.05,77.54,0.288,13.85,14.16,13.6,4.899,5.058,170.8,3.295,5.261,241.9848,9.49,0.0151882,0.01787577,0.333791
"2018-12-03 14:05:00",29657,"CKVY",13.91,18.99,19.2,19.55,18.93,77.77,79.56,77.64,0.277,13.75,14.18,13.16,4.642,4.759,166.6,4.137,5.48,234.7731,9.49,0.0151882,0.01787577,0.333791
"2018-12-03 14:10:00",29658,"CKVY",13.91,16.02,17.31,19.11,16.02,82.1,82.1,76.64,0.257,11.8,13.39,10.44,4.097,4.368,126.8,18.17,4.165,221.2392,9.49,0.0151882,0.01787577,0.333791
"2018-12-03 14:15:00",29659,"CKVY",13.92,16.27,16.37,16.76,15.96,86.1,86.1,82.1,0.272,12.36,12.94,11.47,3.701,3.883,104.1,3.465,3.726,239.0598,9.49,0.01387464,0.01618113,0.312495
"2018-12-03 14:20:00",29660,"CKVY",13.94,16.52,16.41,16.64,16.15,87,87.1,86.1,0.278,13.17,13.48,12.75,3.362,3.511,100.8,3.942,3.946,233.6161,9.49,0.01387464,0.01618113,0.312495
"2018-12-03 14:25:00",29661,"CKVY",13.95,17.14,16.83,17.14,16.58,86.2,87.1,86.2,0.283,13.56,13.89,13.32,3.663,3.47,119.8,6.908,5.042,192.4173,9.48,0.01387464,0.01618113,0.312495
"2018-12-03 14:30:00",29662,"CKVY",13.94,16.89,17.35,17.63,16.77,81.1,86.2,80.9,0.264,13.43,13.94,11.93,4.041,3.892,118.3,5.031,5.261,153.942,9.48,0.009914996,0.01141347,0.2878558
"2018-12-03 14:35:00",29663,"CKVY",13.94,16.64,16.65,17.2,16.09,85.7,85.7,79.97,0.276,12.17,13.12,11.15,4.161,4.126,110.2,4.483,4.384,196.4225,9.48,0.009914996,0.01141347,0.2878558
"2018-12-03 14:40:00",29664,"CKVY",13.95,18.06,17.47,18.25,16.58,85.6,88.1,85.6,0.293,14.22,15.21,13.06,3.831,4.025,93.4,4.864,3.946,240.9486,9.48,0.009914996,0.01141347,0.2878558
"2018-12-03 14:45:00",29665,"CKVY",13.95,17.94,18.06,18.25,17.88,87.7,87.9,85.4,0.298,14.82,15.27,14.25,3.432,3.606,99.9,2.898,3.726,237.5851,9.48,0.01127601,0.01296497,0.2608716
"2018-12-03 14:50:00",29666,"CKVY",13.97,18.26,18.12,18.38,17.76,89.2,89.6,87.7,0.307,15.39,15.82,14.77,3.32,3.342,88.3,5.854,4.384,176.1815,9.48,0.01127601,0.01296497,0.2608716
"2018-12-03 14:55:00",29667,"CKVY",13.97,18.38,18.38,18.5,18.2,89.5,89.6,89,0.31,15.75,15.93,15.55,3.317,3.322,85.5,3.708,3.946,130.3301,9.48,0.01127601,0.01296497,0.2608716
"2018-12-03 15:00:00",29668,"CKVY",13.98,18.32,18.44,18.57,18.26,88.5,89.7,88.2,0.306,15.72,15.99,15.41,3.194,3.26,84,4.097,3.507,110.7902,9.48,0.007174577,0.008294057,0.2312054
"2018-12-03 15:05:00",29669,"CKVY",13.98,18.38,18.18,18.38,17.89,90.3,90.5,88.1,0.313,15.51,16.05,15.02,2.807,3.061,81.3,5.559,3.288,116.333,9.48,0.007174577,0.008294057,0.2312054
"2018-12-03 15:10:00",29670,"CKVY",13.99,17.89,18.15,18.38,17.89,92.1,92.1,90.3,0.312,15.95,16.1,15.75,2.597,2.662,91.9,5.599,3.288,122.4797,9.48,0.007174577,0.008294057,0.2312054
"2018-12-03 15:15:00",29671,"CKVY",13.99,18.38,18.22,18.45,17.89,92.3,93.1,92.1,0.32,16.46,16.76,16.01,2.409,2.516,96.6,7.569,3.069,123.8512,9.48,0.006740361,0.007638188,0.2000678
"2018-12-03 15:20:00",29672,"CKVY",14,18.51,18.44,18.57,18.2,91.7,92.4,91.4,0.32,16.45,16.64,16.18,2.511,2.385,101.1,6.807,3.507,123.347,9.48,0.006740361,0.007638188,0.2000678
"2018-12-03 15:25:00",29673,"CKVY",14.01,17.89,18.47,18.63,17.89,89.3,92,89.3,0.303,16.39,16.67,15.29,2.727,2.633,105.5,2.922,3.946,124.4077,9.48,0.006740361,0.007638188,0.2000678
"2018-12-03 15:30:00",29674,"CKVY",14.01,17.58,17.51,17.95,17.09,92.5,92.5,88.7,0.31,15.21,15.79,14.53,3.087,2.889,108.4,1.429,3.946,128.98,9.48,0.005855637,0.006665159,0.1674054
"2018-12-03 15:35:00",29675,"CKVY",14.01,16.41,17.26,17.95,16.22,90.3,93.3,90.2,0.287,15.26,16.3,13.88,3.188,3.18,116.8,4.444,3.288,121.9305,9.48,0.005855637,0.006665159,0.1674054
"2018-12-03 15:40:00",29676,"CKVY",14.02,16.16,15.97,16.41,15.66,94.6,94.6,90.3,0.298,14.09,14.87,13.85,3.018,3.117,120.5,3.281,3.069,105.765,9.48,0.005855637,0.006665159,0.1674054
"2018-12-03 15:45:00",29677,"CKVY",14.03,17.71,17.14,17.77,16.28,94.8,96.3,94.6,0.319,16.09,16.57,15.01,2.755,2.88,116.8,5.199,2.85,84.43343,9.48,0.003511502,0.004107805,0.1337761
"2018-12-03 15:50:00",29678,"CKVY",14.02,16.35,17.11,17.71,16.16,93,94.8,92.1,0.295,15.45,16.44,14.47,2.51,2.632,130.3,2.885,2.411,79.16442,9.47,0.003511502,0.004107805,0.1337761
"2018-12-03 15:55:00",29679,"CKVY",14.04,15.36,15.65,16.23,15.18,94.1,94.2,93,0.286,14.17,14.6,13.71,2.17,2.388,114.3,5.322,2.411,84.01661,9.47,0.003511502,0.004107805,0.1337761
"2018-12-03 16:00:00",29680,"CKVY",14.04,16.29,15.84,16.41,15.3,96.2,96.3,94.1,0.304,14.69,15.51,13.91,1.73,1.938,107.3,3.705,1.754,92.45998,9.47,0.00163904,0.002002268,0.09959488
"2018-12-03 16:05:00",29681,"CKVY",14.04,15.42,16.05,16.54,15.42,94.1,96.2,94,0.287,14.93,15.6,14.01,1.956,1.747,158.3,17.65,5.042,95.32301,9.47,0.00163904,0.002002268,0.09959488
"2018-12-03 16:10:00",29682,"CKVY",14.05,15.11,15.11,15.42,14.62,95.6,95.6,92.1,0.287,13.67,14.34,12.75,2.348,2.094,216.2,5.57,3.507,87.88982,9.47,0.00163904,0.002002268,0.09959488
"2018-12-03 16:15:00",29683,"CKVY",13.56,15.12,14.93,15.36,14.37,97.4,97.4,94.5,0.293,13.97,14.72,13.09,2.822,2.577,227.1,8.75,3.726,76.47555,9.47,-0.000865733,-0.0007241097,0.06617093
"2018-12-03 16:20:00",29684,"CKVY",13.25,15.36,15.21,15.67,14.93,97.5,98.1,97.3,0.296,14.65,15.23,14.29,2.641,2.796,204.2,18.28,3.507,54.587,9.47,-0.000865733,-0.0007241097,0.06617093
"2018-12-03 16:25:00",29685,"CKVY",13.19,12.96,14.15,15.36,12.71,94,97.5,92.8,0.257,12.93,14.78,11.05,2.337,2.536,152.7,34.96,3.946,38.44135,9.47,-0.000865733,-0.0007241097,0.06617093
"2018-12-03 16:30:00",29686,"CKVY",13.14,12.09,12.62,13.08,12.03,97.1,97.1,94,0.256,11.7,12.12,11.34,2.402,2.374,98.1,3.613,3.507,26.11363,9.47,-0.0008808413,-0.0007673617,0.03599918
"2018-12-03 16:35:00",29687,"CKVY",13.11,11.97,11.93,12.34,11.35,97.7,97.7,96.7,0.256,11.32,11.8,10.64,2.508,2.48,104.5,6,3.069,21.35348,9.47,-0.0008808413,-0.0007673617,0.03599918
"2018-12-03 16:40:00",29688,"CKVY",13.08,10.11,11.31,12.15,10.11,94.5,97.9,94.5,0.228,10.53,11.66,8.84,2.498,2.464,96.9,5.062,2.85,17.24548,9.47,-0.0008808413,-0.0007673617,0.03599918
"2018-12-03 16:45:00",29689,"CKVY",13.06,10.73,9.99,10.73,9.43,96.3,96.3,93.5,0.239,8.74,9.89,7.944,2.317,2.387,101.5,9.66,3.946,13.06612,9.47,-0.001910275,-0.00188377,0.01619077
"2018-12-03 16:50:00",29690,"CKVY",13.04,13.52,11.27,13.52,10.61,99,99,95.4,0.277,10.43,13.28,9.66,2.307,2.206,89.5,13.08,4.822,10.09344,9.46,-0.001910275,-0.00188377,0.01619077
"2018-12-03 16:55:00",29691,"CKVY",13.01,15,14.46,15,13.45,98.4,99.7,98.4,0.294,14.26,14.68,13.21,3.019,2.695,96.8,4.689,5.042,7.517293,9.46,-0.001910275,-0.00188377,0.01619077
"2018-12-03 17:00:00",29692,"CKVY",13.01,14.94,14.93,15.19,14.75,97,98.4,96.9,0.29,14.34,14.6,14.16,3.566,3.321,104.7,5.001,5.042,5.175647,9.47,-0.0011925,-0.001425405,0.006300505
"2018-12-03 17:05:00",29693,"CKVY",13,15.56,15.2,15.56,14.88,97.4,97.4,96.9,0.298,14.52,14.94,14.15,4.085,3.963,101.9,4.942,5.042,3.441234,9.47,-0.0011925,-0.001425405,0.006300505
"2018-12-03 17:10:00",29694,"CKVY",12.99,15.81,15.59,15.87,15.38,97.1,97.5,96.6,0.301,14.9,15.22,14.6,3.821,3.916,91.3,2.935,3.726,2.370237,9.47,-0.0011925,-0.001425405,0.006300505
"2018-12-03 17:15:00",29695,"CKVY",12.98,15.07,15.56,16,14.95,95.6,97.4,95.5,0.287,14.74,15.37,13.9,3.605,3.701,105.1,7.294,3.946,1.532606,9.47,-0.001064231,-0.001206471,0.001014106
"2018-12-03 17:20:00",29696,"CKVY",12.98,15.57,15.14,15.69,14.82,97.3,97.3,95.5,0.298,14.25,15.05,13.78,3.34,3.436,110.5,2.016,3.946,0.8635084,9.47,-0.001064231,-0.001206471,0.001014106
"2018-12-03 17:25:00",29697,"CKVY",12.96,15.08,15.38,15.75,15.02,96.1,97.4,95.8,0.289,14.55,15.12,14.07,3.241,3.338,116.2,6.326,3.726,0.3793683,9.47,-0.001064231,-0.001206471,0.001014106
"2018-12-03 17:30:00",29698,"CKVY",12.96,13.9,14.71,15.26,13.84,94.5,96.4,94.5,0.269,13.7,14.42,12.59,3.024,3.127,139.6,13.45,3.726,0.1209831,9.47,-0.001150484,-0.001330691,2.5E-07
"2018-12-03 17:35:00",29699,"CKVY",12.95,13.97,14.04,14.34,13.6,95.3,96.1,94.1,0.273,12.96,13.4,12.22,2.863,2.981,181.1,4.303,3.946,0.01556997,9.47,-0.001150484,-0.001330691,2.5E-07
"2018-12-03 17:40:00",29700,"CKVY",12.94,13.6,13.77,14.09,13.6,94.7,95.3,94.5,0.266,12.56,13,12.31,2.58,2.688,175.5,6.312,2.63,0,9.47,-0.001150484,-0.001330691,2.5E-07
"2018-12-03 17:45:00",29701,"CKVY",12.95,12.98,13.33,13.73,12.98,93.2,94.8,93.2,0.255,11.94,12.48,11.39,1.86,2.295,169.2,0.293,1.973,0,9.47,-0.001195668,-0.001419669,2.5E-07
"2018-12-03 17:50:00",29702,"CKVY",12.94,13.11,13.23,13.48,12.92,94.2,94.9,93.2,0.259,11.89,12.29,11.33,1.033,1.394,236.9,42.98,1.315,0,9.47,-0.001195668,-0.001419669,2.5E-07
"2018-12-03 17:55:00",29703,"CKVY",12.94,12.8,13,13.23,12.74,94.3,94.6,94.2,0.256,11.69,11.96,11.37,0.864,0.917,179.5,3.591,2.192,0,9.47,-0.001195668,-0.001419669,2.5E-07
"2018-12-03 18:00:00",29704,"CKVY",12.92,12.74,12.72,12.86,12.61,94.7,94.7,94.2,0.256,11.44,11.55,11.29,1.371,1.073,177.7,2.871,2.63,0,9.47,-0.001707193,-0.002292787,2.5E-07
"2018-12-03 18:05:00",29705,"CKVY",12.93,12.3,12.53,12.74,12.24,93.9,94.6,93.9,0.25,11.2,11.48,10.82,1.82,1.624,164.7,2.216,2.411,0,9.47,-0.001707193,-0.002292787,2.5E-07
"2018-12-03 18:10:00",29706,"CKVY",12.92,12.49,12.36,12.61,12.12,95.8,95.8,93.9,0.257,11.15,11.65,10.77,2.007,1.916,142.7,9.87,2.85,0,9.47,-0.001707193,-0.002292787,2.5E-07
"2018-12-03 18:15:00",29707,"CKVY",12.91,11.07,11.72,12.74,10.94,94.3,96.1,93.7,0.237,10.47,11.83,9.5,2.097,2.062,107.4,9.68,2.85,0,9.47,-0.001366804,-0.001710353,2.5E-07
"2018-12-03 18:20:00",29708,"CKVY",12.91,11.87,11.42,11.87,11,95.9,96,94.3,0.25,10.33,10.95,9.67,2.227,2.161,91.9,8.23,2.63,0,9.47,-0.001366804,-0.001710353,2.5E-07
"2018-12-03 18:25:00",29709,"CKVY",12.91,11.87,11.88,12.06,11.75,95.2,96,95.2,0.248,10.85,11.12,10.63,2.199,2.25,108.5,3.971,2.63,0,9.47,-0.001366804,-0.001710353,2.5E-07
"2018-12-03 18:30:00",29710,"CKVY",12.9,12.43,11.82,12.5,11.19,96.6,96.6,94.1,0.258,10.74,11.71,9.85,2.123,2.148,122.2,9.08,2.63,0,9.47,-0.001266892,-0.001550292,2.5E-07
"2018-12-03 18:35:00",29711,"CKVY",12.91,11.14,11.75,12.62,11.13,94.9,96.7,94.6,0.239,10.72,11.86,9.9,2.153,2.118,140.3,3.61,2.85,0,9.47,-0.001266892,-0.001550292,2.5E-07
"2018-12-03 18:40:00",29712,"CKVY",12.9,9.77,10.45,11.14,9.77,93.4,94.9,93.4,0.222,9.07,9.96,8.25,2.285,2.209,150.4,4.958,3.069,0,9.47,-0.001266892,-0.001550292,2.5E-07
"2018-12-03 18:45:00",29713,"CKVY",12.9,7.794,9.04,9.9,7.794,90.9,93.4,90.9,0.197,7.355,8.38,5.695,2.288,2.303,126.5,10.96,2.63,0,9.47,-0.001161157,-0.001409473,2.5E-07
"2018-12-03 18:50:00",29714,"CKVY",12.89,9.53,8.05,9.59,7.3,95.2,95.2,90.3,0.224,6.269,8.49,5.082,2.602,2.42,101.3,4.359,3.946,0,9.46,-0.001161157,-0.001409473,2.5E-07
"2018-12-03 18:55:00",29715,"CKVY",12.89,10.65,9.9,10.65,9.53,95.6,95.6,94.4,0.236,8.75,9.63,8.24,3.12,2.847,104.7,5.826,4.603,0,9.46,-0.001161157,-0.001409473,2.5E-07
"2018-12-03 19:00:00",29716,"CKVY",12.88,8.67,10.22,11.02,8.61,90.7,95.7,90.7,0.205,8.83,9.98,6.435,3.498,3.336,135.8,9.57,4.165,0,9.46,-0.0009369113,-0.001085736,2.5E-07
"2018-12-03 19:05:00",29717,"CKVY",12.88,8.17,8.23,8.67,7.986,91.7,91.9,90.3,0.203,6.169,6.496,5.805,3.078,3.333,138.6,7.979,2.411,0,9.46,-0.0009369113,-0.001085736,2.5E-07
"2018-12-03 19:10:00",29718,"CKVY",12.88,7.554,7.876,8.17,7.43,90.5,91.9,90.5,0.195,5.9,6.272,5.239,2.144,2.652,125.6,6.892,1.973,0,9.46,-0.0009369113,-0.001085736,2.5E-07
"2018-12-03 19:15:00",29719,"CKVY",12.87,8.92,7.799,8.92,7.244,93.3,93.4,90.1,0.213,5.822,7.378,4.955,1.692,1.82,190.1,19.59,3.069,0,9.46,-0.0008640734,-0.001002431,2.5E-07
"2018-12-03 19:20:00",29720,"CKVY",12.87,9.66,9.11,9.72,8.54,93.7,94.2,92.8,0.221,7.618,8.37,6.879,1.878,1.833,207.7,7.604,3.507,0,9.46,-0.0008640734,-0.001002431,2.5E-07
"2018-12-03 19:25:00",29721,"CKVY",12.87,7.864,8.43,9.54,7.74,92.6,93.6,91.9,0.202,6.66,8.07,5.958,2.489,2.108,220.7,3.147,3.946,0,9.46,-0.0008640734,-0.001002431,2.5E-07
"2018-12-03 19:30:00",29722,"CKVY",12.86,7.678,7.827,7.988,7.616,91,92.7,91,0.197,6.042,6.24,5.547,2.307,2.561,196.6,36.53,3.726,0,9.47,-0.001048379,-0.001266101,2.5E-07
"2018-12-03 19:35:00",29723,"CKVY",12.86,7.802,7.514,7.926,7.183,91.4,91.4,90.5,0.198,5.417,5.928,4.986,1.665,1.898,54.53,47.68,1.315,0,9.47,-0.001048379,-0.001266101,2.5E-07
"2018-12-03 19:40:00",29724,"CKVY",12.86,8.36,8.09,8.42,7.802,91.6,91.6,91.1,0.204,6.071,6.47,5.789,0.986,1.345,94.3,3.445,1.754,0,9.47,-0.001048379,-0.001266101,2.5E-07
"2018-12-03 19:45:00",29725,"CKVY",12.85,8.61,8.56,8.79,8.3,91.1,91.7,91.1,0.205,6.6,6.856,6.331,1.058,0.911,104.4,7.18,1.973,0,9.47,-0.0012669,-0.001633956,2.5E-07
"2018-12-03 19:50:00",29726,"CKVY",12.85,6.077,7.447,8.55,6.077,87.8,91.2,87.8,0.176,5.023,6.498,3.235,1.342,1.255,125.8,11.12,2.192,0,9.47,-0.0012669,-0.001633956,2.5E-07
"2018-12-03 19:55:00",29727,"CKVY",12.84,5.399,5.481,6.077,5.089,89.3,89.3,87.7,0.174,2.789,3.243,2.455,1.638,1.475,161,16.56,3.288,0,9.47,-0.0012669,-0.001633956,2.5E-07
"2018-12-03 20:00:00",29728,"CKVY",12.84,6.206,6.102,6.577,5.337,89.9,90.8,89.3,0.182,3.887,4.442,2.875,1.886,1.814,188,10.71,3.726,0,9.47,-0.001100297,-0.001390609,2.5E-07
"2018-12-03 20:05:00",29729,"CKVY",12.83,5.462,5.831,6.33,5.338,89,89.9,88.7,0.174,3.337,3.983,2.793,1.78,1.8,150.6,19.33,1.534,0,9.47,-0.001100297,-0.001390609,2.5E-07
"2018-12-03 20:10:00",29730,"CKVY",12.84,4.719,5.328,5.585,4.719,88.3,89.3,88.2,0.167,2.796,3.079,1.999,1.661,1.711,107.9,14.91,2.63,0,9.47,-0.001100297,-0.001390609,2.5E-07
"2018-12-03 20:15:00",29731,"CKVY",12.83,4.844,4.677,4.905,4.471,89.1,89.3,88.1,0.169,2.094,2.4,1.754,1.402,1.54,106.9,2.78,2.411,0,9.47,-0.0009836109,-0.001217919,2.5E-07
"2018-12-03 20:20:00",29732,"CKVY",12.83,5.154,5.032,5.215,4.72,89,89.1,88.6,0.171,2.478,2.655,2.208,1.126,1.279,112,26.97,1.096,0,9.46,-0.0009836109,-0.001217919,2.5E-07
"2018-12-03 20:25:00",29733,"CKVY",12.83,5.402,5.26,5.464,5.031,89.5,89.9,89,0.174,2.814,3.135,2.491,1.034,1.131,206.6,13.71,1.754,0,9.46,-0.0009836109,-0.001217919,2.5E-07
"2018-12-03 20:30:00",29734,"CKVY",12.82,4.783,4.857,5.402,4.535,90,90.1,88.6,0.17,2.443,2.983,1.985,1.276,1.08,223.2,8.5,2.85,0,9.46,-0.00118556,-0.001556222,2.5E-07
"2018-12-03 20:35:00",29735,"CKVY",12.82,4.721,4.782,4.969,4.473,89.2,90.2,89.2,0.168,2.443,2.704,2.024,1.896,1.597,205.5,17.44,2.63,0,9.46,-0.00118556,-0.001556222,2.5E-07
"2018-12-03 20:40:00",29736,"CKVY",12.82,3.73,4.355,4.783,3.73,87.3,89.2,87.3,0.157,1.675,2.297,0.797,2.003,1.979,172.9,4.056,2.411,0,9.46,-0.00118556,-0.001556222,2.5E-07
"2018-12-03 20:45:00",29737,"CKVY",12.82,2.368,2.691,3.854,2.12,87.4,87.7,85.8,0.148,-0.386,0.928,-1.077,1.696,1.79,127.6,20.01,2.411,0,9.46,-0.000882794,-0.001077079,2.5E-07
"2018-12-03 20:50:00",29738,"CKVY",12.82,0.014,1.16,2.429,0.014,85.2,87.4,85.1,0.129,-2.045,-0.486,-3.387,1.685,1.684,111.1,18.19,2.63,0,9.46,-0.000882794,-0.001077079,2.5E-07
"2018-12-03 20:55:00",29739,"CKVY",12.82,1.5,0.563,1.5,-0.11,88,88,85.3,0.143,-2.467,-1.244,-3.449,1.94,1.758,101.4,9.86,3.507,0,9.46,-0.000882794,-0.001077079,2.5E-07
"2018-12-03 21:00:00",29740,"CKVY",12.81,1.376,1.53,1.748,1.376,87,88.1,87,0.141,-1.296,-1.049,-1.599,2.417,2.273,129.1,4.228,3.507,0,9.46,-0.0007194488,-0.0008586462,2.5E-07
"2018-12-03 21:05:00",29741,"CKVY",12.81,0.634,0.911,1.377,0.572,86.3,87,86,0.135,-2.207,-1.599,-2.593,2.463,2.425,140.5,6.194,2.85,0,9.46,-0.0007194488,-0.0008586462,2.5E-07
"2018-12-03 21:10:00",29742,"CKVY",12.81,1.567,1.432,1.814,0.634,87.7,88.2,86.2,0.143,-1.376,-0.866,-2.514,3.113,2.72,153.8,6.315,6.138,0,9.46,-0.0007194488,-0.0008586462,2.5E-07
"2018-12-03 21:15:00",29743,"CKVY",12.81,1.073,0.934,1.567,0.701,87.2,87.8,86.4,0.139,-2.077,-1.225,-2.396,3.495,3.288,176,3.838,4.384,0,9.46,-0.0004953911,-0.0005401687,2.5E-07
"2018-12-03 21:20:00",29744,"CKVY",12.79,2.251,1.837,2.499,0.949,87.3,88.7,87.2,0.147,-0.904,-0.106,-1.959,4.772,4.112,171.6,7.237,9.86,0,9.46,-0.0004953911,-0.0005401687,2.5E-07
"2018-12-03 21:25:00",29745,"CKVY",12.8,0.516,0.97,2.313,0.268,85.7,87.2,84.4,0.133,-2.376,-0.664,-3.32,4.445,4.725,160.2,4.934,5.042,0,9.46,-0.0004953911,-0.0005401687,2.5E-07
"2018-12-03 21:30:00",29746,"CKVY",12.79,-1.96,-0.474,0.516,-2.022,82.9,85.8,82.8,0.115,-4.007,-2.745,-5.953,4.184,4.344,158,7.401,3.726,0,9.46,-0.0001950238,-0.0001616729,2.5E-07
"2018-12-03 21:35:00",29747,"CKVY",12.79,-2.329,-2.266,-1.96,-2.641,84,84.3,82.6,0.114,-6.01,-5.609,-6.568,2.878,3.583,172.2,3.406,3.069,0,9.46,-0.0001950238,-0.0001616729,2.5E-07
"2018-12-03 21:40:00",29748,"CKVY",12.79,-1.646,-2.255,-1.646,-2.638,85.5,85.5,83.8,0.12,-5.806,-4.937,-6.334,2.545,2.658,179.6,6.598,3.288,0,9.46,-0.0001950238,-0.0001616729,2.5E-07
"2018-12-03 21:45:00",29749,"CKVY",12.79,-2.079,-2.002,-1.522,-2.451,84.7,85.6,84.1,0.116,-5.458,-4.824,-6.065,1.996,2.277,186.1,20.69,2.411,0,9.46,-0.0003584513,-0.0003737031,2.5E-07
"2018-12-03 21:50:00",29750,"CKVY",12.79,-2.327,-1.617,-1.212,-2.327,83.7,85.5,83.7,0.114,-5.049,-4.518,-6.045,1.679,1.811,155.2,21.53,1.973,0,9.46,-0.0003584513,-0.0003737031,2.5E-07
"2018-12-03 21:55:00",29751,"CKVY",12.77,-1.583,-1.768,-1.212,-2.389,84.7,85.6,83.7,0.119,-5.222,-4.509,-6.097,1.235,1.484,137.5,14.07,1.534,0,9.46,-0.0003584513,-0.0003737031,2.5E-07
"2018-12-03 22:00:00",29752,"CKVY",12.78,-2.451,-2.271,-1.583,-2.885,84.8,84.9,83.7,0.115,-5.825,-5.077,-6.576,1.388,1.229,144.4,6.244,2.63,0,9.46,-0.000713995,-0.0008809186,2.5E-07
"2018-12-03 22:05:00",29753,"CKVY",12.77,-3.504,-3.141,-2.451,-4,84.1,84.9,83.2,0.108,-6.734,-5.88,-7.789,2.087,1.719,112,7.213,4.165,0,9.46,-0.000713995,-0.0008809186,2.5E-07
"2018-12-03 22:10:00",29754,"CKVY",12.77,-1.522,-2.387,-1.274,-3.566,85.9,86.3,84.1,0.121,-5.697,-4.404,-7.178,2.803,2.433,115.4,4.798,3.726,0,9.46,-0.000713995,-0.0008809186,2.5E-07
"2018-12-03 22:15:00",29755,"CKVY",12.77,-2.017,-2.169,-1.522,-2.637,84.8,85.9,84.2,0.117,-5.618,-4.731,-6.222,3.06,2.996,111.6,14.3,3.507,0,9.46,-0.000460449,-0.0005122785,2.5E-07
"2018-12-03 22:20:00",29756,"CKVY",12.75,-0.22,-1.051,0.214,-2.203,86,87,84.7,0.129,-4.29,-2.754,-5.653,2.816,2.935,113.9,13.55,3.288,0,9.46,-0.000460449,-0.0005122785,2.5E-07
"2018-12-03 22:25:00",29757,"CKVY",12.76,0.095,-0.396,0.28,-0.963,86.3,86.6,85,0.131,-3.637,-2.804,-4.382,2.563,2.718,142.9,3.059,3.069,0,9.46,-0.000460449,-0.0005122785,2.5E-07
"2018-12-03 22:30:00",29758,"CKVY",12.76,0.782,0.277,0.844,-0.275,86.6,86.7,85.5,0.136,-2.877,-2.212,-3.567,2.372,2.437,163.5,4.555,2.63,0,9.46,-0.0004611662,-0.000501956,2.5E-07
"2018-12-03 22:35:00",29759,"CKVY",12.75,0.907,0.84,1.03,0.658,86.2,86.6,86.1,0.136,-2.284,-2.037,-2.449,2.09,2.263,137,14.2,2.192,0,9.47,-0.0004611662,-0.000501956,2.5E-07
"2018-12-03 22:40:00",29760,"CKVY",12.74,0.413,0.723,1.032,0.351,85.5,86.3,85.5,0.132,-2.492,-2.109,-2.982,1.927,2.039,116.4,2.278,2.63,0,9.47,-0.0004611662,-0.000501956,2.5E-07
"2018-12-03 22:45:00",29761,"CKVY",12.75,0.537,0.342,0.599,0.041,85.9,85.9,85.3,0.134,-2.964,-2.636,-3.286,1.769,1.851,105.9,10.69,2.411,0,9.47,-0.0006455273,-0.0007546517,2.5E-07
"2018-12-03 22:50:00",29762,"CKVY",12.75,1.033,0.813,1.033,0.475,86.4,86.4,85.8,0.137,-2.363,-2.082,-2.758,2.048,1.851,130.6,2.687,3.507,0,9.48,-0.0006455273,-0.0007546517,2.5E-07
"2018-12-03 22:55:00",29763,"CKVY",12.75,2.645,1.558,2.645,0.971,87.9,88,86.2,0.151,-1.435,-0.117,-2.16,2.341,2.136,124.6,11.55,3.507,0,9.48,-0.0006455273,-0.0007546517,2.5E-07
"2018-12-03 23:00:00",29764,"CKVY",12.75,3.264,2.668,3.264,2.211,88.1,88.1,86.5,0.155,-0.258,0.52,-0.897,2.632,2.47,125.5,20.82,3.726,0,9.48,-0.000665171,-0.0007743062,2.5E-07
"2018-12-03 23:05:00",29765,"CKVY",12.74,5,4.313,5.062,3.264,89,89.1,88.1,0.17,1.704,2.545,0.528,2.844,2.797,103.6,4.118,3.946,0,9.48,-0.000665171,-0.0007743062,2.5E-07
"2018-12-03 23:10:00",29766,"CKVY",12.73,6.302,5.88,6.364,5,89.5,89.9,89.1,0.182,3.45,3.957,2.492,2.871,2.909,103.1,5.906,3.726,0,9.49,-0.000665171,-0.0007743062,2.5E-07
"2018-12-03 23:15:00",29767,"CKVY",12.74,5.93,6.172,6.426,5.868,88.5,89.5,88.5,0.177,3.651,3.968,3.207,2.671,2.784,120.9,27.41,3.069,0,9.49,-0.000658003,-0.0007355356,2.5E-07
"2018-12-03 23:20:00",29768,"CKVY",12.73,2.025,3.565,5.93,1.963,85.5,88.4,85.5,0.143,0.42,3.243,-1.369,2.322,2.492,235.1,23.32,3.069,0,9.49,-0.000658003,-0.0007355356,2.5E-07
"2018-12-03 23:25:00",29769,"CKVY",12.73,0.909,1.473,2.087,0.909,85.5,86,85.4,0.135,-1.817,-1.23,-2.44,1.74,2.028,261.9,18.55,2.411,0,9.49,-0.000658003,-0.0007355356,2.5E-07
"2018-12-03 23:30:00",29770,"CKVY",12.72,0.165,0.536,1.033,0.103,85,85.5,84.8,0.13,-2.87,-2.31,-3.369,1.118,1.444,290.9,21.31,0.877,0,9.49,-0.0006941458,-0.0008174605,2.5E-07
"2018-12-03 23:35:00",29771,"CKVY",12.72,0.537,0.438,0.661,0.041,85.6,85.6,85,0.133,-2.916,-2.642,-3.387,0.52,0.777,272.5,65.19,1.315,0,9.49,-0.0006941458,-0.0008174605,2.5E-07
"2018-12-03 23:40:00",29772,"CKVY",12.72,0.103,0.432,0.785,0.041,84.9,85.6,84.8,0.129,-2.956,-2.52,-3.421,0.338,0.399,166,12.54,1.096,0,9.49,-0.0006941458,-0.0008174605,2.5E-07
"2018-12-03 23:45:00",29773,"CKVY",12.71,-0.702,-0.395,0.103,-0.764,84.4,85,84.4,0.124,-3.945,-3.352,-4.349,0.366,0.36,178.7,2.729,0.877,0,9.49,-0.001232259,-0.001764802,2.5E-07
"2018-12-03 23:50:00",29774,"CKVY",12.71,-1.012,-0.636,-0.393,-1.012,84.4,85,84.3,0.122,-4.146,-3.848,-4.593,0.502,0.428,144.1,3.464,1.315,0,9.48,-0.001232259,-0.001764802,2.5E-07
"2018-12-03 23:55:00",29775,"CKVY",12.71,-1.136,-1.075,-0.888,-1.26,84.6,84.7,84.3,0.122,-4.613,-4.403,-4.837,0.788,0.61,129,7.51,2.192,0,9.48,-0.001232259,-0.001764802,2.5E-07
"2018-12-04 00:00:00",29776,"CKVY",12.7,-2.748,-2.308,-1.074,-3.306,83.6,84.7,82.7,0.111,-6.077,-4.586,-7.22,1.55,1.142,165.7,10.53,3.069,0,9.48,-0.001043976,-0.001438316,2.5E-07
"2018-12-04 00:05:00",29777,"CKVY",12.7,-0.95,-1.352,-0.579,-2.81,84.9,86.1,83.7,0.123,-4.729,-3.745,-6.529,1.984,1.85,180.1,4.878,2.85,0,9.48,-0.001043976,-0.001438316,2.5E-07
"2018-12-04 00:10:00",29778,"CKVY",12.69,-2.81,-2.082,-0.95,-2.872,83.2,84.9,83.1,0.11,-5.805,-4.405,-6.717,1.763,1.902,123.7,16.64,1.534,0,9.48,-0.001043976,-0.001438316,2.5E-07
"2018-12-04 00:15:00",29779,"CKVY",12.69,-3.802,-3.435,-2.81,-3.864,82.8,83.3,82.6,0.105,-7.347,-6.622,-7.818,1.304,1.537,109.1,5.794,1.534,0,9.48,-0.0006096961,-0.0007262995,2.5E-07
"2018-12-04 00:20:00",29780,"CKVY",12.68,-3.678,-3.614,-3.368,-3.864,83.1,83.4,82.7,0.106,-7.451,-7.162,-7.784,1.022,1.128,151.9,18.68,1.534,0,9.48,-0.0006096961,-0.0007262995,2.5E-07
"2018-12-04 00:25:00",29781,"CKVY",12.68,-2.438,-3.226,-2.314,-3.802,84.6,84.6,83.1,0.114,-6.939,-5.814,-7.638,1.361,1.158,176,5.946,2.63,0,9.48,-0.0006096961,-0.0007262995,2.5E-07
"2018-12-04 00:30:00",29782,"CKVY",12.69,-3.182,-2.616,-2.314,-3.244,83.3,84.7,83.3,0.109,-6.26,-5.805,-7.04,1.702,1.552,168,10.71,2.63,0,9.48,-0.0007363844,-0.000931572,2.5E-07
"2018-12-04 00:35:00",29783,"CKVY",12.69,-2.934,-3.236,-2.872,-3.43,83.8,83.9,83.2,0.111,-7.009,-6.547,-7.239,1.776,1.751,157.6,10.94,1.973,0,9.48,-0.0007363844,-0.000931572,2.5E-07
"2018-12-04 00:40:00",29784,"CKVY",12.67,-2.996,-2.693,-2.376,-3.12,83.3,84.3,83.3,0.11,-6.347,-5.967,-6.918,1.599,1.713,159,11.59,1.754,0,9.48,-0.0007363844,-0.000931572,2.5E-07
"2018-12-04 00:45:00",29785,"CKVY",12.67,-3.678,-3.564,-2.996,-3.864,83.2,83.3,82.7,0.106,-7.448,-6.813,-7.784,1.316,1.45,154.9,6.668,1.754,0,9.48,-0.0006151664,-0.0007418834,2.5E-07
"2018-12-04 00:50:00",29786,"CKVY",12.67,-3.367,-2.264,-0.826,-3.74,82.5,86.4,82.5,0.107,-5.785,-3.931,-7.569,1.434,1.366,142.6,3.829,2.411,0,9.48,-0.0006151664,-0.0007418834,2.5E-07
"2018-12-04 00:55:00",29787,"CKVY",12.67,-6.033,-4.805,-3.305,-6.095,81.1,82.5,81.1,0.092,-8.98,-7.313,-10.38,1.719,1.569,153.8,7.876,2.63,0,9.48,-0.0006151664,-0.0007418834,2.5E-07
"2018-12-04 01:00:00",29788,"CKVY",12.67,-6.403,-5.796,-5.35,-6.403,81.3,82.3,81.1,0.091,-9.92,-9.37,-10.63,1.996,1.876,161,4.009,2.85,0,9.48,-0.0005844751,-0.0007049743,2.5E-07
"2018-12-04 01:05:00",29789,"CKVY",12.67,-6.649,-6.184,-5.968,-6.651,81.4,82.2,81.3,0.09,-10.28,-10.01,-10.85,1.917,1.97,158.8,7.137,2.192,0,9.48,-0.0005844751,-0.0007049743,2.5E-07
"2018-12-04 01:10:00",29790,"CKVY",12.65,-6.772,-7.048,-6.587,-7.64,81.8,81.8,80.6,0.09,-11.3,-10.76,-11.99,1.652,1.792,171.7,2.063,1.754,0,9.48,-0.0005844751,-0.0007049743,2.5E-07
"2018-12-04 01:15:00",29791,"CKVY",12.66,-7.019,-6.849,-6.648,-7.081,81.3,81.8,81.2,0.088,-11.02,-10.77,-11.32,1.158,1.414,173.7,4.268,1.315,0,9.48,-0.0004740345,-0.0005573701,2.5E-07
"2018-12-04 01:20:00",29792,"CKVY",12.65,-7.019,-7.098,-6.957,-7.267,81.4,81.5,81.2,0.088,-11.33,-11.18,-11.52,0.889,1.003,161.8,6.606,1.096,0,9.48,-0.0004740345,-0.0005573701,2.5E-07
"2018-12-04 01:25:00",29793,"CKVY",12.66,-6.954,-6.954,-6.708,-7.205,81.5,81.8,81.4,0.089,-11.12,-10.82,-11.41,0.743,0.812,103.4,11.02,1.315,0,9.48,-0.0004740345,-0.0005573701,2.5E-07
"2018-12-04 01:30:00",29794,"CKVY",12.64,-6.643,-6.977,-6.581,-7.202,82,82,81.4,0.09,-11.14,-10.66,-11.38,0.946,0.8,103.7,10.13,1.754,0,9.48,-0.0007394063,-0.0009859941,2.5E-07
"2018-12-04 01:35:00",29795,"CKVY",12.63,-3.542,-5.316,-3.418,-6.643,84.4,84.5,81.9,0.108,-9.13,-6.942,-10.72,1.11,1.029,134.5,2.514,1.315,0,9.48,-0.0007394063,-0.0009859941,2.5E-07
"2018-12-04 01:40:00",29796,"CKVY",12.64,-2.425,-3.213,-2.425,-3.603,84.7,84.7,83.3,0.115,-6.85,-5.891,-7.403,1.199,1.155,127.9,9.1,1.534,0,9.48,-0.0007394063,-0.0009859941,2.5E-07
"2018-12-04 01:45:00",29797,"CKVY",12.63,-1.185,-1.461,-0.999,-2.425,84.9,85.4,84.7,0.122,-4.849,-4.437,-5.899,1.275,1.244,140.1,1.19,1.754,0,9.48,-0.0007862363,-0.001014665,2.5E-07
"2018-12-04 01:50:00",29798,"CKVY",12.62,-1.929,-1.421,-1.061,-1.991,83.7,85,83.7,0.116,-5.001,-4.498,-5.718,1.353,1.32,150.4,5.153,1.754,0,9.49,-0.0007862363,-0.001014665,2.5E-07
"2018-12-04 01:55:00",29799,"CKVY",12.63,-1.247,-1.736,-1.185,-2.115,84.7,84.7,83.6,0.121,-5.357,-4.671,-5.839,1.401,1.387,155,5.059,1.534,0,9.49,-0.0007862363,-0.001014665,2.5E-07
"2018-12-04 02:00:00",29800,"CKVY",12.62,-0.875,-0.974,-0.813,-1.247,84.7,84.9,84.6,0.123,-4.452,-4.288,-4.732,1.311,1.37,144.1,0.666,1.534,0,9.49,-0.0007770326,-0.0009766743,2.5E-07
"2018-12-04 02:05:00",29801,"CKVY",12.62,-2.053,-1.306,-0.813,-2.115,83.2,84.7,83.2,0.115,-4.937,-4.347,-5.925,1.158,1.228,147.6,0.918,1.096,0,9.5,-0.0007770326,-0.0009766743,2.5E-07
"2018-12-04 02:10:00",29802,"CKVY",12.62,-2.549,-2.543,-2.053,-2.859,83.4,83.5,82.8,0.112,-6.398,-5.889,-6.774,1.012,1.092,133.7,9.06,1.096,0,9.5,-0.0007770326,-0.0009766743,2.5E-07
"2018-12-04 02:15:00",29803,"CKVY",12.62,-2.921,-2.726,-2.363,-2.983,83,83.6,83,0.11,-6.561,-6.134,-6.862,0.755,0.866,148.7,16.48,0.877,0,9.5,-0.000850543,-0.001110055,2.5E-07
"2018-12-04 02:20:00",29804,"CKVY",12.6,-1.929,-2.633,-1.929,-3.107,84.3,84.3,83,0.117,-6.401,-5.521,-6.967,0.607,0.664,176.7,5.669,0.877,0,9.5,-0.000850543,-0.001110055,2.5E-07
"2018-12-04 02:25:00",29805,"CKVY",12.61,-2.363,-1.496,-0.937,-2.425,83.1,84.9,83.1,0.113,-5.057,-4.385,-6.28,0.443,0.543,222.2,26.46,0.877,0,9.5,-0.000850543,-0.001110055,2.5E-07
"2018-12-04 02:30:00",29806,"CKVY",12.61,-3.479,-3.193,-2.363,-3.541,82.7,83.1,82.5,0.106,-7.149,-6.236,-7.495,0.37,0.426,209,23.71,0.658,0,9.5,-0.001082386,-0.001536553,2.5E-07
"2018-12-04 02:35:00",29807,"CKVY",12.59,-3.541,-3.489,-3.355,-3.665,82.8,82.9,82.6,0.106,-7.419,-7.27,-7.565,0.375,0.37,178,6.755,0.877,0,9.5,-0.001082386,-0.001536553,2.5E-07
"2018-12-04 02:40:00",29808,"CKVY",12.59,-2.859,-3.226,-2.797,-3.665,83.6,83.6,82.8,0.111,-7.054,-6.535,-7.565,0.52,0.427,184.9,3.652,1.096,0,9.5,-0.001082386,-0.001536553,2.5E-07
"2018-12-04 02:45:00",29809,"CKVY",12.59,-1.557,-2.222,-1.557,-2.859,84.5,84.6,83.6,0.119,-5.848,-5.079,-6.587,0.756,0.63,187.6,1.771,1.315,0,9.5,-0.001094353,-0.001573315,2.5E-07
"2018-12-04 02:50:00",29810,"CKVY",12.58,-0.317,-0.84,-0.193,-1.619,85.3,85.3,84.5,0.127,-4.258,-3.577,-5.14,0.859,0.836,196.1,7.733,1.096,0,9.5,-0.001094353,-0.001573315,2.5E-07
"2018-12-04 02:55:00",29811,"CKVY",12.58,-0.069,-0.07,0.179,-0.379,85,85.4,85,0.128,-3.447,-3.168,-3.768,0.69,0.784,208,7.854,0.877,0,9.5,-0.001094353,-0.001573315,2.5E-07
"2018-12-04 03:00:00",29812,"CKVY",12.57,-1.185,-0.419,-0.007,-1.185,83.8,85,83.8,0.12,-3.955,-3.445,-4.909,0.43,0.543,158.5,46.28,0.877,0,9.5,-0.001091597,-0.001507289,2.5E-07
"2018-12-04 03:05:00",29813,"CKVY",12.57,-3.541,-2.699,-1.123,-3.603,82.3,83.8,82.3,0.106,-6.679,-4.848,-7.641,0.326,0.377,89.6,0.716,1.096,0,9.5,-0.001091597,-0.001507289,2.5E-07
"2018-12-04 03:10:00",29814,"CKVY",12.56,-3.727,-3.655,-3.479,-3.851,82.6,82.7,82.3,0.105,-7.653,-7.503,-7.842,0.328,0.308,102.9,3.358,0.658,0,9.5,-0.001091597,-0.001507289,2.5E-07
"2018-12-04 03:15:00",29815,"CKVY",12.55,-3.479,-3.519,-3.355,-3.727,82.7,83,82.6,0.106,-7.431,-7.244,-7.677,0.462,0.408,97.4,6.96,0.877,0,9.5,-0.001138903,-0.001672914,2.5E-07
"2018-12-04 03:20:00",29816,"CKVY",12.56,-4.843,-4.208,-3.479,-4.905,81.7,82.7,81.7,0.098,-8.27,-7.434,-9.04,0.498,0.481,137.6,8.66,0.877,0,9.5,-0.001138903,-0.001672914,2.5E-07
"2018-12-04 03:25:00",29817,"CKVY",12.55,-4.905,-4.967,-4.781,-5.091,82.2,82.3,81.7,0.099,-9.07,-8.81,-9.24,0.487,0.493,137.5,6.562,0.658,0,9.5,-0.001138903,-0.001672914,2.5E-07
"2018-12-04 03:30:00",29818,"CKVY",12.54,-4.905,-4.762,-4.657,-5.029,82.1,82.4,82,0.099,-8.79,-8.66,-9.11,0.414,0.464,128.4,4.164,0.658,0,9.5,-0.001011722,-0.001450544,2.5E-07
"2018-12-04 03:35:00",29819,"CKVY",12.53,-6.021,-5.575,-4.905,-6.145,81.4,82.1,81.4,0.093,-9.76,-8.99,-10.36,0.309,0.334,113.1,26.09,0.877,0,9.5,-0.001011722,-0.001450544,2.5E-07
"2018-12-04 03:40:00",29820,"CKVY",12.53,-6.269,-6.053,-5.835,-6.455,81.2,81.7,81.2,0.091,-10.25,-10,-10.7,0.316,0.322,123.1,25.65,0.658,0,9.5,-0.001011722,-0.001450544,2.5E-07
"2018-12-04 03:45:00",29821,"CKVY",12.53,-7.075,-6.769,-6.331,-7.199,81,81.2,80.9,0.087,-11.07,-10.59,-11.51,0.293,0.312,144.5,14.35,0.658,0,9.49,-0.001027727,-0.001519998,2.5E-07
"2018-12-04 03:50:00",29822,"CKVY",12.52,-7.447,-7.342,-7.013,-7.571,80.8,81,80.8,0.086,-11.67,-11.34,-11.91,0.188,0.258,106.4,0.02,0,0,9.49,-0.001027727,-0.001519998,2.5E-07
"2018-12-04 03:55:00",29823,"CKVY",12.51,-8.19,-7.687,-7.261,-8.25,80.4,80.9,80.4,0.082,-12.05,-11.59,-12.67,0.071,0.126,236.1,42.36,0,0,9.49,-0.001027727,-0.001519998,2.5E-07
"2018-12-04 04:00:00",29824,"CKVY",12.51,-8.13,-8.32,-8.01,-8.56,80.9,80.9,80.4,0.083,-12.7,-12.31,-12.93,0,0.015,265.7,11.48,0,0,9.49,-0.001060004,-0.001637519,2.5E-07
"2018-12-04 04:05:00",29825,"CKVY",12.49,-7.26,-7.543,-7.136,-8.19,81.3,81.4,80.8,0.087,-11.77,-11.33,-12.5,0,0,0,0,0,0,9.49,-0.001060004,-0.001637519,2.5E-07
"2018-12-04 04:10:00",29826,"CKVY",12.48,-5.399,-6.626,-5.399,-7.322,82.8,82.8,81.2,0.097,-10.74,-9.28,-11.55,0,0,0,0,0,0,9.49,-0.001060004,-0.001637519,2.5E-07
"2018-12-04 04:15:00",29827,"CKVY",12.49,-5.086,-5.065,-4.838,-5.523,82.3,82.9,82.3,0.098,-8.99,-8.8,-9.41,0,0,0,0,0,0,9.49,-0.001209409,-0.001935055,2.5E-07
"2018-12-04 04:20:00",29828,"CKVY",12.48,-5.519,-5.402,-5.086,-5.705,81.9,82.3,81.8,0.095,-9.46,-9.09,-9.79,0.095,0.036,91.8,6.708,0.658,0,9.49,-0.001209409,-0.001935055,2.5E-07
"2018-12-04 04:25:00",29829,"CKVY",12.49,-6.696,-6.184,-5.581,-6.696,81.2,81.9,81.2,0.089,-10.38,-9.69,-10.96,0.281,0.186,89,6.245,0.877,0,9.49,-0.001209409,-0.001935055,2.5E-07
"2018-12-04 04:30:00",29830,"CKVY",12.47,-7.687,-7.353,-6.634,-7.749,80.8,81.2,80.6,0.085,-11.7,-10.9,-12.09,0.516,0.411,85.8,5.955,1.096,0,9.49,-0.001083451,-0.001643463,2.5E-07
"2018-12-04 04:35:00",29831,"CKVY",12.47,-7.19,-7.461,-7.128,-7.811,81.1,81.3,80.7,0.087,-11.74,-11.38,-12.14,0.504,0.522,104.6,22.31,0.658,0,9.5,-0.001083451,-0.001643463,2.5E-07
"2018-12-04 04:40:00",29832,"CKVY",12.47,-8.62,-8,-7.128,-8.74,80.1,81.2,80,0.08,-12.42,-11.37,-13.23,0.347,0.432,162.6,8.79,0.438,0,9.5,-0.001083451,-0.001643463,2.5E-07
"2018-12-04 04:45:00",29833,"CKVY",12.45,-9.24,-9.11,-8.62,-9.42,80.1,80.1,79.7,0.078,-13.65,-13.12,-13.97,0.213,0.246,182.6,20.76,0.877,0,9.49,-0.000897378,-0.001303475,2.5E-07
"2018-12-04 04:50:00",29834,"CKVY",12.44,-11.34,-10.3,-9.17,-11.34,79.05,80.1,78.98,0.069,-14.89,-13.66,-16.05,0.268,0.259,248,6.181,0.877,0,9.49,-0.000897378,-0.001303475,2.5E-07
"2018-12-04 04:55:00",29835,"CKVY",12.45,-11.41,-11.63,-11.34,-11.9,79.26,79.26,78.77,0.069,-16.33,-15.98,-16.61,0.3,0.259,233.6,69.86,0.877,0,9.49,-0.000897378,-0.001303475,2.5E-07
"2018-12-04 05:00:00",29836,"CKVY",12.45,-10.97,-11.05,-10.85,-11.41,79.39,79.57,79.22,0.071,-15.64,-15.45,-16.05,0.285,0.331,141.9,4.845,0.658,0,9.49,-0.0008420037,-0.001252957,2.5E-07
"2018-12-04 05:05:00",29837,"CKVY",12.44,-11.53,-11.34,-10.97,-11.65,79.01,79.39,78.91,0.069,-16.01,-15.59,-16.35,0.156,0.198,122,8.85,0.658,0,9.49,-0.0008420037,-0.001252957,2.5E-07
"2018-12-04 05:10:00",29838,"CKVY",12.42,-11.59,-11.64,-11.47,-11.84,79.32,79.36,78.95,0.069,-16.32,-16.09,-16.51,0.285,0.249,86.2,20.27,0.877,0,9.49,-0.0008420037,-0.001252957,2.5E-07
"2018-12-04 05:15:00",29839,"CKVY",12.44,-11.22,-11.36,-11.1,-11.59,79.39,79.46,79.22,0.07,-15.96,-15.71,-16.23,0.236,0.24,94.5,28.35,0.438,0,9.49,-0.0008506806,-0.001281901,2.5E-07
"2018-12-04 05:20:00",29840,"CKVY",12.41,-11.03,-11.17,-10.97,-11.34,79.5,79.53,79.22,0.071,-15.78,-15.55,-15.98,0.274,0.255,115,7.24,0.658,0,9.49,-0.0008506806,-0.001281901,2.5E-07
"2018-12-04 05:25:00",29841,"CKVY",12.42,-10.17,-10.63,-10.17,-11.1,79.98,80,79.43,0.074,-15.17,-14.65,-15.69,0.275,0.26,96.9,10.01,0.877,0,9.49,-0.0008506806,-0.001281901,2.5E-07
"2018-12-04 05:30:00",29842,"CKVY",12.4,-9.36,-9.75,-9.36,-10.35,80.6,80.6,79.98,0.078,-14.14,-13.7,-14.82,0.356,0.325,25.32,20.91,0.658,0,9.5,-0.0008628532,-0.001285402,2.5E-07
"2018-12-04 05:35:00",29843,"CKVY",12.41,-8.68,-9.15,-8.68,-9.55,80.8,80.8,80.5,0.081,-13.49,-13,-13.89,0.308,0.337,6.953,0.079,0,0,9.5,-0.0008628532,-0.001285402,2.5E-07
"2018-12-04 05:40:00",29844,"CKVY",12.41,-8.12,-8.31,-7.994,-8.8,80.9,81.2,80.7,0.083,-12.59,-12.27,-13.12,0.118,0.22,7.066,0.136,0,0,9.5,-0.0008628532,-0.001285402,2.5E-07
"2018-12-04 05:45:00",29845,"CKVY",12.41,-7.87,-7.965,-7.808,-8.18,81,81,80.9,0.084,-12.26,-12.11,-12.48,0.003,0.054,309.5,40.03,0.438,0,9.5,-0.0009887239,-0.001500839,2.5E-07
"2018-12-04 05:50:00",29846,"CKVY",12.39,-8.37,-8.09,-7.808,-8.55,80.4,81,80.3,0.082,-12.44,-12.1,-12.98,0.004,0.004,339.4,28.2,0.219,0,9.5,-0.0009887239,-0.001500839,2.5E-07
"2018-12-04 05:55:00",29847,"CKVY",12.4,-8.43,-8.49,-8.37,-8.61,80.5,80.6,80.3,0.081,-12.89,-12.75,-13.05,0.102,0.044,291.1,6.138,0.658,0,9.5,-0.0009887239,-0.001500839,2.5E-07
"2018-12-04 06:00:00",29848,"CKVY",12.4,-8.18,-8.42,-8.12,-8.61,80.8,80.8,80.4,0.083,-12.79,-12.43,-12.99,0.265,0.183,325.6,9.72,0.877,0,9.51,-0.001068038,-0.001673813,2.5E-07
"2018-12-04 06:05:00",29849,"CKVY",12.38,-7.436,-7.803,-7.374,-8.37,81.2,81.2,80.7,0.086,-12.09,-11.61,-12.69,0.342,0.307,21.43,25.04,0.438,0,9.51,-0.001068038,-0.001673813,2.5E-07
"2018-12-04 06:10:00",29850,"CKVY",12.39,-7.126,-7.264,-7.002,-7.498,81.1,81.3,81,0.087,-11.52,-11.28,-11.75,0.244,0.302,54.7,0.107,0,0,9.51,-0.001068038,-0.001673813,2.5E-07
"2018-12-04 06:15:00",29851,"CKVY",12.39,-6.505,-6.851,-6.505,-7.25,81.5,81.5,81,0.091,-11.08,-10.7,-11.53,0.078,0.163,54.6,0.052,0,0,9.51,-0.001011052,-0.00151639,2.5E-07
"2018-12-04 06:20:00",29852,"CKVY",12.39,-5.947,-6.11,-5.823,-6.629,81.8,81.9,81.4,0.093,-10.23,-9.93,-10.84,0.072,0.079,202.4,27.16,0.658,0,9.51,-0.001011052,-0.00151639,2.5E-07
"2018-12-04 06:25:00",29853,"CKVY",12.38,-6.133,-5.946,-5.699,-6.319,81.5,81.9,81.4,0.092,-10.11,-9.83,-10.52,0.309,0.18,162.4,17.4,1.096,0,9.52,-0.001011052,-0.00151639,2.5E-07
"2018-12-04 06:30:00",29854,"CKVY",12.38,-5.821,-6.038,-5.759,-6.319,81.7,81.8,81.4,0.094,-10.2,-9.88,-10.52,0.513,0.43,183.9,6.4,1.096,0,9.52,-0.001085942,-0.001640331,2.5E-07
"2018-12-04 06:35:00",29855,"CKVY",12.37,-5.698,-5.718,-5.512,-5.945,81.7,81.9,81.6,0.094,-9.85,-9.66,-10.07,0.634,0.559,167.4,5.774,1.096,0,9.52,-0.001085942,-0.001640331,2.5E-07
"2018-12-04 06:40:00",29856,"CKVY",12.37,-5.265,-5.527,-5.203,-5.823,82.2,82.2,81.7,0.097,-9.63,-9.25,-9.98,0.699,0.673,199.9,14.26,1.315,0,9.52,-0.001085942,-0.001640331,2.5E-07
"2018-12-04 06:45:00",29857,"CKVY",12.37,-5.451,-5.348,-5.141,-5.513,81.9,82.2,81.8,0.096,-9.44,-9.21,-9.64,0.703,0.691,192.9,11.5,1.096,0,9.52,-0.0008942651,-0.00124291,2.5E-07
"2018-12-04 06:50:00",29858,"CKVY",12.37,-5.575,-5.509,-5.389,-5.699,81.7,81.9,81.7,0.095,-9.65,-9.51,-9.83,0.636,0.708,182.6,14.14,1.096,0,9.52,-0.0008942651,-0.00124291,2.5E-07
"2018-12-04 06:55:00",29859,"CKVY",12.37,-5.513,-5.504,-5.389,-5.637,81.7,81.8,81.7,0.095,-9.65,-9.52,-9.79,0.378,0.498,117.3,32.39,0.658,0,9.53,-0.0008942651,-0.00124291,2.5E-07
"2018-12-04 07:00:00",29860,"CKVY",12.37,-5.389,-5.501,-5.389,-5.699,81.8,81.9,81.7,0.096,-9.63,-9.51,-9.84,0.218,0.282,69.14,25.06,0.658,0,9.53,-0.0009644631,-0.001377057,2.5E-07
"2018-12-04 07:05:00",29861,"CKVY",12.36,-5.7,-5.584,-5.389,-5.824,81.5,81.8,81.5,0.094,-9.76,-9.51,-10.01,0.131,0.156,115.2,1.713,0.658,0,9.53,-0.0009644631,-0.001377057,2.5E-07
"2018-12-04 07:10:00",29862,"CKVY",12.36,-5.637,-5.732,-5.575,-5.886,81.7,81.7,81.4,0.095,-9.91,-9.74,-10.1,0.086,0.123,193,46.13,0,0.0001809705,9.53,-0.0009644631,-0.001377057,2.5E-07
"2018-12-04 07:15:00",29863,"CKVY",12.35,-5.451,-5.547,-5.327,-5.762,81.8,81.9,81.6,0.096,-9.7,-9.46,-9.93,0.062,0.072,160.9,3.44,0.438,0.03736881,9.53,-0.001171955,-0.0018187,2.5E-07
"2018-12-04 07:20:00",29864,"CKVY",12.36,-5.079,-5.261,-5.017,-5.575,82,82,81.7,0.098,-9.38,-9.12,-9.7,0.042,0.045,133.3,6.231,0.438,0.1601893,9.53,-0.001171955,-0.0018187,2.5E-07
"2018-12-04 07:25:00",29865,"CKVY",12.36,-4.893,-4.977,-4.769,-5.203,82.1,82.1,81.9,0.099,-9.07,-8.85,-9.3,0.042,0.042,138,31.82,0,0.4457898,9.53,-0.001171955,-0.0018187,2.5E-07
"2018-12-04 07:30:00",29866,"CKVY",12.35,-4.273,-4.571,-4.211,-4.955,82.6,82.6,82,0.102,-8.59,-8.18,-9.04,0.184,0.101,70.43,12.31,0.877,0.9741345,9.53,-0.001214857,-0.001911842,0.0009213982
"2018-12-04 07:35:00",29867,"CKVY",12.36,-4.459,-4.412,-4.148,-4.645,82.2,82.6,82.2,0.101,-8.43,-8.12,-8.7,0.468,0.332,85.2,4.595,1.315,1.78475,9.53,-0.001214857,-0.001911842,0.0009213982
"2018-12-04 07:40:00",29868,"CKVY",12.36,-4.521,-4.481,-4.397,-4.583,82.2,82.3,82.1,0.101,-8.53,-8.43,-8.65,0.622,0.557,119.2,10.81,0.877,3.128711,9.53,-0.001214857,-0.001911842,0.0009213982
"2018-12-04 07:45:00",29869,"CKVY",12.35,-4.273,-4.367,-4.273,-4.521,82.3,82.3,82.2,0.102,-8.41,-8.31,-8.57,0.576,0.608,152.6,20.23,0.658,5.28859,9.53,-0.0008796687,-0.001254479,0.006062316
"2018-12-04 07:50:00",29870,"CKVY",12.37,-4.149,-4.273,-4.087,-4.459,82.3,82.4,82.2,0.102,-8.32,-8.13,-8.5,0.513,0.533,164.6,6.626,0.877,8.136136,9.53,-0.0008796687,-0.001254479,0.006062316
"2018-12-04 07:55:00",29871,"CKVY",12.39,-3.591,-3.9,-3.591,-4.273,82.7,82.8,82.3,0.106,-7.881,-7.536,-8.3,0.623,0.556,173,8.97,1.096,11.8611,9.53,-0.0008796687,-0.001254479,0.006062316
"2018-12-04 08:00:00",29872,"CKVY",12.4,-3.901,-3.668,-3.529,-3.901,82.2,82.7,82.2,0.104,-7.653,-7.476,-7.96,0.797,0.726,162.1,9.67,1.315,15.6355,9.53,-0.002742493,-0.002810519,0.01577137
"2018-12-04 08:05:00",29873,"CKVY",12.44,-3.901,-3.866,-3.777,-4.025,82.2,82.4,82.1,0.104,-7.919,-7.804,-8.11,0.763,0.766,153.3,11.39,0.877,21.68966,9.53,-0.002742493,-0.002810519,0.01577137
"2018-12-04 08:10:00",29874,"CKVY",12.46,-3.963,-3.961,-3.777,-4.211,82.3,82.3,82,0.103,-8.03,-7.83,-8.26,0.721,0.739,161.9,14.07,1.096,29.17025,9.53,-0.002742493,-0.002810519,0.01577137
"2018-12-04 08:15:00",29875,"CKVY",12.49,-3.591,-3.813,-3.529,-4.025,82.5,82.5,82.2,0.105,-7.849,-7.535,-8.08,0.619,0.677,189.6,19.58,1.096,37.00101,9.53,-0.001778026,-0.001759732,0.03556073
"2018-12-04 08:20:00",29876,"CKVY",12.53,-3.156,-3.429,-3.156,-3.715,82.7,82.7,82.4,0.108,-7.406,-7.11,-7.726,0.565,0.597,186.6,9.19,0.877,43.17041,9.53,-0.001778026,-0.001759732,0.03556073
"2018-12-04 08:25:00",29877,"CKVY",12.59,-2.908,-3.049,-2.784,-3.343,82.8,82.8,82.6,0.109,-6.994,-6.711,-7.302,0.593,0.567,172.8,14.25,1.096,48.74455,9.53,-0.001778026,-0.001759732,0.03556073
"2018-12-04 08:30:00",29878,"CKVY",12.65,-2.598,-2.691,-2.536,-2.97,82.8,83,82.7,0.111,-6.616,-6.45,-6.894,0.673,0.627,152.2,11.01,1.096,56.49255,9.53,-0.0001793348,-7.982385E-05,0.06623205
"2018-12-04 08:35:00",29879,"CKVY",12.72,-2.226,-2.44,-2.226,-2.722,83,83.1,82.7,0.113,-6.343,-6.095,-6.676,0.811,0.739,158.9,7.236,1.315,65.42021,9.54,-0.0001793348,-7.982385E-05,0.06623205
"2018-12-04 08:40:00",29880,"CKVY",12.78,-2.288,-2.202,-2.04,-2.35,82.9,83.1,82.8,0.113,-6.093,-5.921,-6.285,0.996,0.911,159.2,8.81,1.534,72.95891,9.54,-0.0001793348,-7.982385E-05,0.06623205
"2018-12-04 08:45:00",29881,"CKVY",12.85,-2.474,-2.337,-2.164,-2.598,82.7,83,82.6,0.112,-6.277,-6.077,-6.58,1.123,1.047,141.9,10.58,1.534,78.32641,9.54,0.001259967,0.001507101,0.1003534
"2018-12-04 08:50:00",29882,"CKVY",12.94,-2.412,-2.448,-2.288,-2.598,82.8,82.8,82.6,0.112,-6.397,-6.224,-6.563,1.322,1.241,154.4,5.253,1.754,82.94733,9.54,0.001259967,0.001507101,0.1003534
"2018-12-04 08:55:00",29883,"CKVY",13.02,-2.35,-2.425,-2.288,-2.537,82.9,82.9,82.7,0.112,-6.371,-6.207,-6.503,1.334,1.355,151.3,4.791,1.754,86.97356,9.54,0.001259967,0.001507101,0.1003534
"2018-12-04 09:00:00",29884,"CKVY",13.16,-2.165,-2.266,-2.103,-2.413,82.9,82.9,82.7,0.113,-6.205,-6.026,-6.356,1.377,1.359,156.2,7.477,1.754,92.25943,9.54,0.002370802,0.002758441,0.135303
"2018-12-04 09:05:00",29885,"CKVY",13.28,-2.539,-2.357,-2.103,-2.601,82.5,82.9,82.4,0.111,-6.349,-6.034,-6.602,1.316,1.336,138.1,6.775,1.534,99.7216,9.54,0.002370802,0.002758441,0.135303
"2018-12-04 09:10:00",29886,"CKVY",14.47,-2.043,-2.351,-2.042,-2.601,82.8,82.8,82.4,0.114,-6.362,-6.002,-6.636,1.313,1.299,151.6,9.44,1.754,113.6205,9.54,0.002370802,0.002758441,0.135303
"2018-12-04 09:15:00",29887,"CKVY",13.67,-1.672,-1.791,-1.61,-2.105,83,83.1,82.7,0.116,-5.701,-5.492,-6.063,1.278,1.32,163.7,10.14,1.754,129.6581,9.54,0.003562324,0.004028857,0.1697733
"2018-12-04 09:20:00",29888,"CKVY",13.85,-2.108,-2.003,-1.672,-2.232,82.5,83,82.5,0.113,-5.988,-5.579,-6.241,1.196,1.242,149.8,4.112,1.315,132.9904,9.54,0.003562324,0.004028857,0.1697733
"2018-12-04 09:25:00",29889,"CKVY",14.42,-1.923,-2.136,-1.799,-2.357,82.5,82.5,82.2,0.114,-6.186,-5.835,-6.442,1.146,1.168,152.8,5.516,1.534,135.9047,9.54,0.003562324,0.004028857,0.1697733
"2018-12-04 09:30:00",29890,"CKVY",14.34,-0.686,-1.458,-0.686,-1.924,82.7,82.9,82.5,0.121,-5.451,-4.658,-5.941,1.136,1.135,154.1,9.97,1.754,149.057,9.54,0.004891709,0.005425639,0.2030353
"2018-12-04 09:35:00",29891,"CKVY",14.28,0.181,-0.446,0.305,-0.935,83.1,83.1,82.1,0.127,-4.508,-3.626,-4.972,1.236,1.204,130.9,6.908,1.973,200.3349,9.54,0.004891709,0.005425639,0.2030353
"2018-12-04 09:40:00",29892,"CKVY",14.24,0.366,0.294,0.49,0.056,82.8,83.1,82.5,0.128,-3.7,-3.444,-3.966,1.252,1.241,131.5,4.553,1.534,259.2293,9.54,0.004891709,0.005425639,0.2030353
"2018-12-04 09:45:00",29893,"CKVY",14.22,-0.069,0.103,0.428,-0.379,82.6,83.1,82.5,0.125,-3.896,-3.506,-4.393,1.291,1.259,130.4,3.33,1.534,290.8808,9.54,0.009495631,0.01034659,0.2343205
"2018-12-04 09:50:00",29894,"CKVY",14.2,0.923,0.337,0.985,-0.193,83.1,83.2,82.5,0.131,-3.641,-2.933,-4.254,1.323,1.275,157.1,10.43,1.754,294.0746,9.54,0.009495631,0.01034659,0.2343205
"2018-12-04 09:55:00",29895,"CKVY",14.2,0.117,0.653,1.047,0.117,82.4,83.1,82.4,0.126,-3.35,-2.925,-3.976,1.487,1.412,159.4,6.916,1.973,288.4335,9.54,0.009495631,0.01034659,0.2343205
"2018-12-04 10:00:00",29896,"CKVY",14.19,-1.309,-0.771,0.179,-1.371,81.6,82.4,81.1,0.116,-5.064,-3.924,-5.679,1.695,1.602,153.2,4.237,2.411,284.9152,9.54,0.009073739,0.009934123,0.2638507
"2018-12-04 10:05:00",29897,"CKVY",14.18,0.055,-0.789,0.055,-1.371,82.4,82.5,81.4,0.125,-5.029,-4.028,-5.653,1.727,1.734,152.2,5.07,1.973,292.7718,9.54,0.009073739,0.009934123,0.2638507
"2018-12-04 10:10:00",29898,"CKVY",14.16,0.922,0.465,0.922,0.055,82.8,82.8,82.2,0.131,-3.618,-3.092,-4.046,1.644,1.692,152.3,4.909,1.754,315.8492,9.54,0.009073739,0.009934123,0.2638507
"2018-12-04 10:15:00",29899,"CKVY",14.16,-0.074,0.331,1.045,-0.26,81.8,82.8,81.5,0.124,-3.857,-2.963,-4.523,1.586,1.601,151.5,3.841,2.411,344.0495,9.54,0.01203414,0.01312414,0.2911065
"2018-12-04 10:20:00",29900,"CKVY",14.17,0.545,0.113,0.545,-0.136,82.4,82.4,81.8,0.128,-4.081,-3.56,-4.367,1.656,1.611,155.9,3.99,2.192,360.92,9.54,0.01203414,0.01312414,0.2911065
"2018-12-04 10:25:00",29901,"CKVY",14.16,1.658,0.962,1.659,0.482,83.2,83.2,82.3,0.136,-3.087,-2.261,-3.622,1.769,1.697,159.1,4.008,2.192,362.8197,9.54,0.01203414,0.01312414,0.2911065
"2018-12-04 10:30:00",29902,"CKVY",14.17,1.655,1.743,1.904,1.593,82.6,83.2,82.6,0.135,-2.255,-2.081,-2.466,1.883,1.825,156.9,3.773,2.411,372.0215,9.54,0.0132517,0.01442744,0.3155459
"2018-12-04 10:35:00",29903,"CKVY",14.17,2.397,2.094,2.521,1.531,83.3,83.6,82.5,0.141,-1.854,-1.32,-2.527,1.914,1.891,160.1,4.873,2.192,382.3528,9.54,0.0132517,0.01442744,0.3155459
"2018-12-04 10:40:00",29904,"CKVY",14.17,2.645,2.53,2.893,2.273,83.4,83.7,83.2,0.143,-1.355,-0.92,-1.659,1.956,1.943,153.6,6.036,2.63,386.3798,9.54,0.0132517,0.01442744,0.3155459
"2018-12-04 10:45:00",29905,"CKVY",14.17,2.521,2.303,2.645,2.025,83.4,83.5,82.9,0.142,-1.614,-1.251,-1.92,1.933,1.944,159.8,8.53,2.411,382.4464,9.54,0.01391783,0.01517034,0.3370959
"2018-12-04 10:50:00",29906,"CKVY",14.17,3.326,2.718,3.388,2.397,84.3,84.4,83.4,0.149,-1.089,-0.277,-1.477,1.958,1.974,160.7,7.724,2.411,385.109,9.54,0.01391783,0.01517034,0.3370959
"2018-12-04 10:55:00",29907,"CKVY",14.18,3.079,3.165,3.45,2.831,83.8,84.4,83.5,0.147,-0.615,-0.242,-1.025,1.917,1.918,151,9.58,2.192,394.4639,9.54,0.01391783,0.01517034,0.3370959
"2018-12-04 11:00:00",29908,"CKVY",14.17,3.141,3.199,3.388,2.955,83.8,84.2,83.5,0.147,-0.583,-0.32,-0.912,1.848,1.894,155.7,5.866,2.192,411.0524,9.54,0.01587628,0.0172488,0.3559187
"2018-12-04 11:05:00",29909,"CKVY",14.18,4.38,4.009,4.566,3.079,84.7,85,83.9,0.157,0.417,0.993,-0.694,1.884,1.824,162.2,3.377,2.411,420.2142,9.54,0.01587628,0.0172488,0.3559187
"2018-12-04 11:10:00",29910,"CKVY",14.18,4.628,4.556,4.752,4.38,84.5,84.9,84.4,0.159,0.948,1.193,0.714,1.981,1.944,158.2,3.203,2.411,425.5841,9.54,0.01587628,0.0172488,0.3559187
"2018-12-04 11:15:00",29911,"CKVY",14.18,3.573,4.495,4.938,3.511,83,85,83,0.149,0.804,1.402,-0.481,2.179,2.051,152.8,4.637,2.85,430,9.54,0.01727978,0.01874286,0.3715291
"2018-12-04 11:20:00",29912,"CKVY",14.18,1.524,2.428,3.511,1.462,81.9,83.1,81.9,0.133,-1.703,-0.481,-2.773,2.538,2.336,143,2.961,4.384,434.6469,9.54,0.01727978,0.01874286,0.3715291
"2018-12-04 11:25:00",29913,"CKVY",14.17,3.438,2.217,3.5,1.275,84.5,84.5,81.9,0.15,-1.702,-0.138,-2.957,3.173,2.847,157.6,7.227,5.042,439.4078,9.54,0.01727978,0.01874286,0.3715291
"2018-12-04 11:30:00",29914,"CKVY",14.17,4.118,3.798,4.118,3.437,84.1,84.5,84.1,0.154,0.103,0.442,-0.279,3.946,3.567,161.5,3.113,5.48,440.4303,9.54,0.01618539,0.01771864,0.3850584
"2018-12-04 11:35:00",29915,"CKVY",14.17,4.242,4.172,4.304,3.994,84,84.2,83.9,0.155,0.421,0.555,0.267,4.457,4.269,158.2,3.552,5.261,444.5227,9.54,0.01618539,0.01771864,0.3850584
"2018-12-04 11:40:00",29916,"CKVY",14.17,5.604,4.626,5.728,4.117,85.5,85.6,83.9,0.168,0.978,2.328,0.327,4.315,4.46,164.6,11.83,5.042,446.7107,9.54,0.01618539,0.01771864,0.3850584
"2018-12-04 11:45:00",29917,"CKVY",14.17,7.339,6.696,7.711,5.604,86.1,87,85.3,0.183,3.453,4.618,2.189,3.697,4.023,177.4,6.811,3.946,453.3462,9.54,0.01691655,0.01863864,0.3939855
"2018-12-04 11:50:00",29918,"CKVY",14.18,4.799,6.301,7.401,4.799,83.6,86.1,83.6,0.158,2.71,4.113,0.934,3.412,3.521,181.7,6.622,4.822,455.3849,9.54,0.01691655,0.01863864,0.3939855
"2018-12-04 11:55:00",29919,"CKVY",14.18,5.108,4.706,5.108,4.427,85,85,83.5,0.163,0.995,1.571,0.657,3.3,3.28,179.4,7.368,4.165,447.5613,9.54,0.01691655,0.01863864,0.3939855
"2018-12-04 12:00:00",29920,"CKVY",14.18,5.108,5.076,5.604,4.489,84.9,85.2,83.7,0.163,1.431,2.093,0.665,3.29,3.314,180.4,15.03,3.946,440.1693,9.54,0.01712774,0.01878697,0.4005326
"2018-12-04 12:05:00",29921,"CKVY",14.18,6.843,6.128,6.967,5.108,85.9,86.5,84.9,0.179,2.763,3.781,1.589,3.002,3.154,157.5,13.22,5.042,440.6867,9.54,0.01712774,0.01878697,0.4005326
"2018-12-04 12:10:00",29922,"CKVY",14.18,6.719,6.319,6.843,5.666,85.5,86,84.2,0.177,2.832,3.504,1.98,3.214,3.096,162.9,10.21,5.042,449.6849,9.54,0.01712774,0.01878697,0.4005326
"2018-12-04 12:15:00",29923,"CKVY",14.18,6.905,6.837,7.029,6.596,85.4,85.8,85.4,0.178,3.433,3.608,3.155,3.614,3.417,163.9,7.685,5.261,460.8825,9.54,0.01881259,0.02053962,0.4034007
"2018-12-04 12:20:00",29924,"CKVY",14.18,5.542,6.268,6.967,5.542,84.1,85.4,84.1,0.165,2.636,3.504,1.77,3.832,3.719,148.3,4.312,4.384,465.444,9.54,0.01881259,0.02053962,0.4034007
"2018-12-04 12:25:00",29925,"CKVY",14.18,4.735,4.82,5.604,4.426,84.1,84.1,83.4,0.159,0.96,1.84,0.568,3.749,3.846,138.4,3.921,4.603,470.8776,9.54,0.01881259,0.02053962,0.4034007
"2018-12-04 12:30:00",29926,"CKVY",14.19,6.281,5.347,6.343,4.549,86.1,86.1,84.1,0.174,1.815,3.044,0.821,3.247,3.507,140.5,6.534,3.507,470.797,9.54,0.01822265,0.019992,0.4038553
"2018-12-04 12:35:00",29927,"CKVY",14.18,8.39,7.25,8.39,6.219,87.4,87.4,86,0.195,4.072,5.4,2.922,2.848,3.063,148.7,2.042,2.85,466.8864,9.54,0.01822265,0.019992,0.4038553
"2018-12-04 12:40:00",29928,"CKVY",14.19,11.3,9.77,11.36,8.32,89.6,89.7,87.3,0.228,7.026,8.9,5.339,2.028,2.439,133.6,8.03,1.973,461.112,9.54,0.01822265,0.019992,0.4038553
"2018-12-04 12:45:00",29929,"CKVY",14.19,14.64,13.11,14.64,11.3,92,92,89.6,0.271,10.98,12.73,8.84,1.501,1.737,130.1,0.893,1.315,456.4729,9.54,0.02130297,0.02302851,0.3985087
"2018-12-04 12:50:00",29930,"CKVY",14.19,18.73,16.74,18.85,14.52,95.7,95.7,91.9,0.336,15.32,17.83,12.61,1.126,1.28,150.8,15.09,1.754,454.583,9.55,0.02130297,0.02302851,0.3985087
"2018-12-04 12:55:00",29931,"CKVY",14.19,19.6,18.82,19.66,18.36,95.9,95.9,94.4,0.35,17.63,18.66,17.02,1.2,1.135,154.5,5.667,2.192,452.1506,9.55,0.02130297,0.02302851,0.3985087
"2018-12-04 13:00:00",29932,"CKVY",14.18,17.24,18.6,19.72,17.24,92,95.9,92,0.303,17.08,18.72,15.32,1.54,1.354,169.1,8.21,2.85,448.2462,9.55,0.02738491,0.02929109,0.3880478
"2018-12-04 13:05:00",29933,"CKVY",14.17,15.5,16.39,17.24,15.44,90.6,92,90.5,0.277,14.32,15.31,13.17,1.845,1.697,169.3,4.796,2.85,440.6318,9.55,0.02738491,0.02929109,0.3880478
"2018-12-04 13:10:00",29934,"CKVY",14.17,14.2,14.71,15.56,14.14,89.9,90.7,89.3,0.26,12.28,13.31,11.57,2.096,1.967,175.8,8.16,2.85,435.3813,9.55,0.02738491,0.02929109,0.3880478
"2018-12-04 13:15:00",29935,"CKVY",14.16,14.26,14.25,14.51,13.83,90.1,90.3,89.2,0.261,11.83,12.18,11.23,2.232,2.19,171.7,6.93,3.507,431.6333,9.55,0.02341769,0.02523186,0.3801903
"2018-12-04 13:20:00",29936,"CKVY",14.16,10.67,12.19,14.26,10.61,86.7,90.2,86.2,0.214,9.15,11.9,7.427,2.468,2.436,136,19.81,6.138,429.083,9.55,0.02341769,0.02523186,0.3801903
"2018-12-04 13:25:00",29937,"CKVY",14.15,10.42,10.64,10.85,10.42,86.8,87.5,86.6,0.212,7.559,7.855,7.244,2.331,2.378,115.9,10.11,2.63,426.0762,9.55,0.02341769,0.02523186,0.3801903
"2018-12-04 13:30:00",29938,"CKVY",14.15,10.61,10.25,10.67,10.05,87.8,87.8,86.6,0.216,7.146,7.767,6.86,2.105,2.23,121.8,1.306,2.411,421.1377,9.55,0.01989644,0.02160313,0.3693545
"2018-12-04 13:35:00",29939,"CKVY",14.13,14.51,12.95,14.51,10.61,90.8,91.3,87.8,0.266,10.61,12.32,7.697,1.444,1.669,130.2,7.72,1.754,417.562,9.55,0.01989644,0.02160313,0.3693545
"2018-12-04 13:40:00",29940,"CKVY",14.13,13.02,13.94,14.63,12.96,88.3,90.8,88.2,0.242,11.41,12.39,10.15,1.395,1.438,140.5,0.496,1.973,414.1405,9.55,0.01989644,0.02160313,0.3693545
"2018-12-04 13:45:00",29941,"CKVY",14.13,13.82,13.32,13.82,12.89,90,90,88.3,0.256,10.73,11.42,10.1,1.266,1.313,142.2,0.604,1.754,405.1344,9.55,0.0206621,0.02225135,0.3523533
"2018-12-04 13:50:00",29942,"CKVY",14.12,14.37,13.83,14.37,13.5,90.7,90.7,88.9,0.264,11.34,12.14,10.86,1.377,1.366,142.7,0.13,1.534,383.798,9.55,0.0206621,0.02225135,0.3523533
"2018-12-04 13:55:00",29943,"CKVY",14.11,19.69,16.96,19.69,14.37,95.2,95.2,90.7,0.349,15.31,18.53,12.14,1.081,1.261,141.7,1.46,1.315,364.8124,9.55,0.0206621,0.02225135,0.3523533
"2018-12-04 14:00:00",29944,"CKVY",14.11,23.65,22.12,23.65,19.57,98.5,98.5,95.2,0.427,21.45,23.29,18.41,0.639,0.85,141.1,0.087,0,367.5961,9.55,0.0215552,0.02309253,0.3313929
"2018-12-04 14:05:00",29945,"CKVY",14.1,25.26,24.59,25.38,23.53,99.3,99.8,98.5,0.46,24.41,25.28,23.16,0.237,0.429,141.2,0.105,0,370.5212,9.55,0.0215552,0.02309253,0.3313929
"2018-12-04 14:10:00",29946,"CKVY",14.09,26.55,25.65,26.62,25.2,99.9,99.9,98.6,0.489,25.41,26.57,24.9,0,0.089,141.2,0.077,0,375.6408,9.55,0.0215552,0.02309253,0.3313929
"2018-12-04 14:15:00",29947,"CKVY",14.09,21.97,25.63,27.17,21.97,91.4,100.2,91.4,0.369,25.08,27.21,19.85,0.329,0.13,141.2,0.086,1.534,365.1917,9.55,0.02644293,0.02820189,0.3061894
"2018-12-04 14:20:00",29948,"CKVY",14.07,15.9,18.31,21.91,15.83,86.9,91.4,86.7,0.27,15.34,19.78,12.63,0.825,0.57,145.5,6.89,1.973,368.6386,9.55,0.02644293,0.02820189,0.3061894
"2018-12-04 14:25:00",29949,"CKVY",14.07,14.78,15.4,15.9,14.78,86.3,87.7,86.3,0.256,12.23,12.87,11.44,1.209,1.014,146.7,5.474,1.534,369.1548,9.55,0.02644293,0.02820189,0.3061894
"2018-12-04 14:30:00",29950,"CKVY",14.06,15.03,15.13,15.4,14.72,87.4,88.2,86.3,0.262,12.11,12.52,11.36,1.302,1.276,124.1,3.849,1.754,369.4121,9.55,0.02075945,0.02234345,0.2867579
"2018-12-04 14:35:00",29951,"CKVY",14.05,11.99,13.65,15.09,11.93,84.3,87.4,84.3,0.221,10.2,12.02,8.12,1.485,1.372,100.1,11.15,2.63,361.465,9.55,0.02075945,0.02234345,0.2867579
"2018-12-04 14:40:00",29952,"CKVY",14.04,10.87,11.24,11.99,10.81,85.2,85.2,84.3,0.212,7.524,8.18,7.161,1.876,1.685,93.4,2.224,2.63,347.8193,9.55,0.02075945,0.02234345,0.2867579
"2018-12-04 14:45:00",29953,"CKVY",14.04,10.87,10.76,10.94,10.62,85.7,85.7,85.2,0.214,7.233,7.435,7.079,2.311,2.101,102.2,5.188,2.85,331.4767,9.54,0.01518566,0.01657024,0.2614712
"2018-12-04 14:50:00",29954,"CKVY",14.02,11.92,11.36,11.92,10.81,86.6,86.7,85.7,0.226,8.06,8.7,7.357,2.321,2.361,113.7,3.956,2.63,320.2812,9.54,0.01518566,0.01657024,0.2614712
"2018-12-04 14:55:00",29955,"CKVY",14.01,12.47,12.04,12.6,11.73,87.1,87.1,86.4,0.233,8.84,9.49,8.5,2.149,2.253,106.1,0.108,2.192,310.1606,9.54,0.01518566,0.01657024,0.2614712
"2018-12-04 15:00:00",29956,"CKVY",14.02,12.9,12.92,13.15,12.47,86,87.4,85.9,0.235,9.7,10.03,9.36,1.829,2.006,116.5,7.677,1.973,300.4335,9.54,0.01310619,0.01441003,0.2321536
"2018-12-04 15:05:00",29957,"CKVY",14.01,16.05,14.45,16.05,12.78,89.3,90.3,86,0.28,11.7,13.52,9.37,1.604,1.685,150,10.14,1.973,290.5917,9.54,0.01310619,0.01441003,0.2321536
"2018-12-04 15:10:00",29958,"CKVY",14.01,13.45,15.79,16.36,13.45,80.3,89.3,80.3,0.224,12.58,13.59,8.51,1.737,1.612,181,16.94,3.946,281.1711,9.54,0.01310619,0.01441003,0.2321536
"2018-12-04 15:15:00",29959,"CKVY",14,10.98,11.67,13.45,10.85,83.2,83.6,79.81,0.208,7.303,8.5,6.734,2.265,1.988,186.8,5.09,3.726,270.9313,9.54,0.01205829,0.01326002,0.2005583
"2018-12-04 15:20:00",29960,"CKVY",14,9.68,10.29,10.92,9.62,83.5,83.7,82.8,0.197,6.225,6.931,5.629,2.949,2.605,192,7.27,5.042,257.9499,9.53,0.01205829,0.01326002,0.2005583
"2018-12-04 15:25:00",29961,"CKVY",14,10.36,9.8,10.36,9.55,85.8,85.9,83.5,0.209,6.138,6.944,5.638,3.284,3.171,182,7.93,4.603,239.334,9.53,0.01205829,0.01326002,0.2005583
"2018-12-04 15:30:00",29962,"CKVY",14.01,10.91,10.65,10.97,10.3,85.4,85.8,85.4,0.213,7.177,7.458,6.857,3.319,3.337,172.3,4.139,3.946,223.4901,9.53,0.007672388,0.008829587,0.1685815
"2018-12-04 15:35:00",29963,"CKVY",14.01,9.18,10.74,11.28,9.11,80.6,85.6,80.6,0.186,6.923,7.745,4.376,3.051,3.177,143,26.82,3.288,211.2296,9.52,0.007672388,0.008829587,0.1685815
"2018-12-04 15:40:00",29964,"CKVY",14.01,6.64,7.525,9.11,6.516,81.3,81.3,79.93,0.168,2.788,4.367,1.99,3.101,3.049,105.2,7.866,3.946,210.3488,9.52,0.007672388,0.008829587,0.1685815
"2018-12-04 15:45:00",29965,"CKVY",14.01,6.33,6.381,6.64,6.268,82.9,83,81.2,0.169,2.1,2.422,1.839,3.204,3.146,103.6,2.753,4.165,207.5214,9.52,0.006881278,0.008050676,0.1348522
"2018-12-04 15:50:00",29966,"CKVY",14.01,6.515,6.37,6.516,6.144,83.6,83.6,82.8,0.171,2.333,2.6,2.058,3.521,3.391,107.7,4.081,3.946,200.6967,9.51,0.006881278,0.008050676,0.1348522
"2018-12-04 15:55:00",29967,"CKVY",14.02,6.948,6.702,7.01,6.454,83.4,84,83.4,0.174,2.826,3.086,2.531,3.452,3.506,110.3,1.671,3.507,187.8077,9.51,0.006881278,0.008050676,0.1348522
"2018-12-04 16:00:00",29968,"CKVY",14.02,6.763,6.778,6.948,6.577,82.8,83.4,82.8,0.172,2.709,2.981,2.456,3.361,3.372,111.4,2.44,3.726,179.6873,9.51,0.005065566,0.006095043,0.1003836
"2018-12-04 16:05:00",29969,"CKVY",14.03,6.887,6.803,7.073,6.577,83.5,83.7,82.7,0.174,2.811,3.165,2.447,3.354,3.355,116.3,1.535,4.384,173.8934,9.51,0.005065566,0.006095043,0.1003836
"2018-12-04 16:10:00",29970,"CKVY",14.04,7.072,6.981,7.134,6.825,83.7,83.8,83.5,0.176,3.073,3.278,2.895,3.441,3.398,114.8,2.812,3.726,167.8111,9.51,0.005065566,0.006095043,0.1003836
"2018-12-04 16:15:00",29971,"CKVY",14.04,7.258,7.159,7.381,6.949,84.1,84.2,83.7,0.178,3.347,3.619,3.096,3.326,3.404,124.8,5.138,3.507,155.7656,9.51,0.003711847,0.004647341,0.06646296
"2018-12-04 16:20:00",29972,"CKVY",14.05,7.258,7.202,7.32,7.072,83.9,84.2,83.7,0.178,3.361,3.531,3.209,2.896,3.134,138.1,3.597,3.069,140.8249,9.51,0.003711847,0.004647341,0.06646296
"2018-12-04 16:25:00",29973,"CKVY",14.05,7.258,7.153,7.259,7.011,84.1,84.1,83.6,0.178,3.275,3.453,3.104,2.304,2.613,145.9,9.41,2.411,124.5778,9.51,0.003711847,0.004647341,0.06646296
"2018-12-04 16:30:00",29974,"CKVY",13.75,5.775,6.991,7.754,5.775,83.3,84.7,82.6,0.165,3.086,4.099,1.768,2.289,2.224,182.1,8.9,5.042,106.1693,9.51,0.0008200184,0.001454432,0.03593888
"2018-12-04 16:35:00",29975,"CKVY",13.36,4.788,5.192,5.837,4.664,85,85.1,83.3,0.161,1.541,1.873,1.134,3.07,2.671,184.1,6.578,5.918,79.20217,9.51,0.0008200184,0.001454432,0.03593888
"2018-12-04 16:40:00",29976,"CKVY",13.28,3.182,3.946,4.726,2.996,83.5,85,83.5,0.147,0.254,1.177,-0.868,3.772,3.438,158.7,11.09,5.042,52.61463,9.5,0.0008200184,0.001454432,0.03593888
"2018-12-04 16:45:00",29977,"CKVY",13.23,1.079,2.073,3.12,1.079,82.8,83.5,82.7,0.132,-1.899,-0.764,-2.949,4.307,4.064,142.7,1.306,5.261,30.72725,9.5,-0.002072236,-0.001573051,0.01606121
"2018-12-04 16:50:00",29978,"CKVY",13.18,-0.529,0.321,1.141,-0.529,82.1,83.2,81.9,0.121,-3.749,-2.863,-4.709,4.187,4.264,125.8,9.39,5.042,21.05497,9.49,-0.002072236,-0.001573051,0.01606121
"2018-12-04 16:55:00",29979,"CKVY",13.14,-1.643,-1.2,-0.529,-1.767,82.5,82.6,81.9,0.116,-5.322,-4.648,-5.887,4.742,4.377,104.9,3.382,6.576,14.24318,9.49,-0.002072236,-0.001573051,0.01606121
"2018-12-04 17:00:00",29980,"CKVY",13.1,-1.334,-1.313,-1.024,-1.767,83.8,84.4,82.5,0.119,-5.034,-4.627,-5.809,5.104,5.005,102.7,4.609,6.795,8.858828,9.48,-0.0003458275,-0.0003177593,0.006227775
"2018-12-04 17:05:00",29981,"CKVY",13.06,-0.153,-0.852,-0.153,-1.519,85.7,85.7,83.7,0.129,-4.358,-3.414,-5.265,5.713,5.363,104.8,2.434,6.795,4.85637,9.48,-0.0003458275,-0.0003177593,0.006227775
"2018-12-04 17:10:00",29982,"CKVY",13.05,0.406,-0.135,0.468,-0.524,86.2,86.2,84.5,0.133,-3.503,-2.692,-4.073,5.769,5.811,104.3,4.332,6.576,2.377208,9.48,-0.0003458275,-0.0003177593,0.006227775
"2018-12-04 17:15:00",29983,"CKVY",13.03,0.473,0.534,0.716,0.348,85.1,86.2,85.1,0.132,-2.742,-2.446,-3.069,5.486,5.622,109.5,3.839,6.138,1.070654,9.48,-0.0003388404,-0.0003054883,0.0009872275
"2018-12-04 17:20:00",29984,"CKVY",13.01,1.035,0.825,1.097,0.411,85.7,86.1,85.1,0.136,-2.44,-2.094,-3.006,4.528,5.071,122,4.357,4.822,0.4846754,9.48,-0.0003388404,-0.0003054883,0.0009872275
"2018-12-04 17:25:00",29985,"CKVY",13.01,0.109,0.765,1.098,0.109,83.6,85.7,83.6,0.127,-2.687,-2.225,-3.691,3.503,3.978,144.1,12.66,3.069,0.1736253,9.48,-0.0003388404,-0.0003054883,0.0009872275
"2018-12-04 17:30:00",29986,"CKVY",13,0.11,-0.001,0.234,-0.2,85.1,85.1,83.4,0.13,-3.633,-3.176,-4.012,2.986,3.163,172.8,3.261,4.165,0.04029521,9.48,-0.0006070898,-0.0006241032,2.5E-07
"2018-12-04 17:35:00",29987,"CKVY",12.99,-0.257,0.004,0.172,-0.258,84.3,85.1,84.3,0.126,-3.492,-3.246,-3.877,2.977,3.001,177.2,4.417,4.384,0.0002306484,9.48,-0.0006070898,-0.0006241032,2.5E-07
"2018-12-04 17:40:00",29988,"CKVY",12.98,-0.689,-0.499,-0.195,-0.751,83.7,84.3,83.7,0.123,-4.183,-3.808,-4.489,2.561,2.799,137.5,10.41,1.973,0,9.48,-0.0006070898,-0.0006241032,2.5E-07
"2018-12-04 17:45:00",29989,"CKVY",12.97,-1.056,-0.93,-0.627,-1.18,83.4,83.8,83.3,0.12,-4.734,-4.359,-5.003,1.637,2.172,139.1,0.087,1.096,0,9.48,-0.0009043633,-0.0010242,2.5E-07
"2018-12-04 17:50:00",29990,"CKVY",12.96,-1.735,-1.426,-0.994,-1.796,82.7,83.4,82.6,0.115,-5.346,-4.811,-5.778,0.851,1.147,146.5,3.271,1.534,0,9.48,-0.0009043633,-0.0010242,2.5E-07
"2018-12-04 17:55:00",29991,"CKVY",12.96,-1.734,-1.791,-1.61,-1.858,83.7,83.7,82.7,0.117,-5.633,-5.372,-5.847,1.126,0.963,174.2,10.25,3.507,0,9.48,-0.0009043633,-0.0010242,2.5E-07
"2018-12-04 18:00:00",29992,"CKVY",12.94,-2.221,-1.967,-1.73,-2.284,83.7,84.1,83.6,0.114,-5.652,-5.437,-6.012,1.077,1.106,206.1,7.677,1.534,0,9.48,-0.001492638,-0.001968584,2.5E-07
"2018-12-04 18:05:00",29993,"CKVY",12.95,-2.84,-2.515,-2.097,-2.902,82.5,83.7,82.5,0.109,-6.418,-5.829,-6.908,1.371,1.135,122.5,56.82,3.726,0,9.48,-0.001492638,-0.001968584,2.5E-07
"2018-12-04 18:10:00",29994,"CKVY",12.94,-3.208,-3.047,-2.838,-3.332,82.4,82.8,82.4,0.107,-7.033,-6.777,-7.346,1.833,1.625,98.2,10.2,3.946,0,9.48,-0.001492638,-0.001968584,2.5E-07
"2018-12-04 18:15:00",29995,"CKVY",12.93,-4.075,-3.627,-3.208,-4.137,81.7,82.5,81.5,0.102,-7.733,-7.207,-8.36,3.028,2.387,107.2,6.9,4.384,0,9.48,-0.001097057,-0.001340966,2.5E-07
"2018-12-04 18:20:00",29996,"CKVY",12.93,-2.836,-3.511,-2.836,-4.198,84.4,84.4,81.7,0.112,-7.34,-6.374,-8.37,3.639,3.467,94,2.448,4.384,0,9.48,-0.001097057,-0.001340966,2.5E-07
"2018-12-04 18:25:00",29997,"CKVY",12.92,-2.834,-2.64,-2.401,-2.898,83.2,84.4,83.2,0.11,-6.254,-5.973,-6.659,3.303,3.492,96,7.075,3.288,0,9.47,-0.001097057,-0.001340966,2.5E-07
"2018-12-04 18:30:00",29998,"CKVY",12.91,-2.892,-2.872,-2.707,-3.08,83.2,83.3,82.7,0.11,-6.737,-6.533,-7.028,2.75,3.086,91.5,6.693,3.288,0,9.47,-0.0006210937,-0.0006618887,2.5E-07
"2018-12-04 18:35:00",29999,"CKVY",12.91,-6.669,-4.681,-2.83,-6.669,80.9,83.2,79.85,0.089,-8.98,-6.671,-11.08,2.388,2.501,195.7,36.49,3.507,0,9.47,-0.0006210937,-0.0006618887,2.5E-07
"2018-12-04 18:40:00",30000,"CKVY",12.9,-6.665,-6.665,-6.542,-6.793,84,84.1,80.9,0.093,-10.55,-10.12,-11.03,2.098,2.21,229.8,9.99,2.411,0,9.47,-0.0006210937,-0.0006618887,2.5E-07
"2018-12-04 18:45:00",30001,"CKVY",12.9,-6.541,-6.566,-6.417,-6.665,83.5,84.7,83.5,0.093,-10.08,-9.84,-10.36,1.455,1.764,237.2,0.741,1.534,0,9.47,-0.0008175658,-0.0009546472,2.5E-07
"2018-12-04 18:50:00",30002,"CKVY",12.89,-6.417,-6.69,-6.355,-6.85,83.6,83.6,82.8,0.093,-10.47,-10.04,-10.71,0.992,1.223,218.9,10.68,2.192,0,9.47,-0.0008175658,-0.0009546472,2.5E-07
"2018-12-04 18:55:00",30003,"CKVY",12.89,-5.301,-5.853,-5.301,-6.417,85.5,85.6,83.6,0.101,-9.27,-8.52,-10.1,0.922,0.939,222.7,8.14,2.411,0,9.47,-0.0008175658,-0.0009546472,2.5E-07
"2018-12-04 19:00:00",30004,"CKVY",12.88,-5.173,-5.205,-5.049,-5.425,86,86.1,85.5,0.102,-8.37,-8.17,-8.62,1.991,1.373,229.9,7.73,4.603,0,9.47,-0.001209864,-0.001570646,2.5E-07
"2018-12-04 19:05:00",30005,"CKVY",12.88,-5.415,-5.339,-5.049,-5.48,84.2,86,84.2,0.099,-8.71,-8.18,-9.02,2.264,2.216,211.1,5.187,3.507,0,9.48,-0.001209864,-0.001570646,2.5E-07
"2018-12-04 19:10:00",30006,"CKVY",12.88,-6.22,-5.778,-5.353,-6.282,82.2,84.2,82.2,0.093,-9.6,-8.91,-10.29,1.845,2.077,240.9,20.17,1.096,0,9.48,-0.001209864,-0.001570646,2.5E-07
"2018-12-04 19:15:00",30007,"CKVY",12.87,-6.219,-6.394,-6.157,-6.591,82.2,82.3,81.7,0.093,-10.45,-10.17,-10.7,1.208,1.459,193.7,62.92,3.726,0,9.48,-0.0009108783,-0.001090034,2.5E-07
"2018-12-04 19:20:00",30008,"CKVY",12.86,-7.521,-6.659,-6.157,-7.583,79.58,82.3,79.58,0.084,-10.91,-10.17,-12.22,1.597,1.357,146.2,11.08,3.946,0,9.48,-0.0009108783,-0.001090034,2.5E-07
"2018-12-04 19:25:00",30009,"CKVY",12.86,-8.7,-8.09,-7.521,-8.7,79.41,80,79.2,0.079,-12.73,-12.16,-13.39,2.632,2.084,148.8,13,4.165,0,9.48,-0.0009108783,-0.001090034,2.5E-07
"2018-12-04 19:30:00",30010,"CKVY",12.85,-9.88,-9.36,-8.64,-10.31,78.89,79.65,78.24,0.074,-14.08,-13.28,-15.21,3.168,3.023,137.7,26.85,4.603,0,9.48,-0.0007026536,-0.0008115367,2.5E-07
"2018-12-04 19:35:00",30011,"CKVY",12.85,-10.31,-9.91,-9.38,-10.37,79.2,80,78.89,0.073,-14.53,-13.87,-15.11,3.417,3.283,122,15.77,4.822,0,9.48,-0.0007026536,-0.0008115367,2.5E-07
"2018-12-04 19:40:00",30012,"CKVY",12.84,-11.49,-11.12,-10.25,-11.55,78.51,79.2,78,0.068,-15.98,-14.92,-16.37,3.839,3.664,115.3,6.719,5.042,0,9.47,-0.0007026536,-0.0008115367,2.5E-07
"2018-12-04 19:45:00",30013,"CKVY",12.84,-11.05,-11.42,-10.99,-11.8,79.66,79.76,78.27,0.071,-16.13,-15.53,-16.64,4.165,4.018,117,9.31,4.822,0,9.47,-0.0002967728,-0.0002871149,2.5E-07
"2018-12-04 19:50:00",30014,"CKVY",12.84,-10.12,-10.53,-10.06,-11.11,80.5,80.5,79.66,0.075,-14.95,-14.43,-15.65,4.091,4.148,140.9,3.088,4.165,0,9.47,-0.0002967728,-0.0002871149,2.5E-07
"2018-12-04 19:55:00",30015,"CKVY",12.84,-10.37,-10.33,-9.99,-10.74,80.1,80.5,79.53,0.074,-14.82,-14.37,-15.3,3.876,3.953,171.1,12.73,4.822,0,9.47,-0.0002967728,-0.0002871149,2.5E-07
"2018-12-04 20:00:00",30016,"CKVY",12.84,-10.86,-10.5,-10.12,-10.92,79.5,80.4,79.5,0.071,-14.98,-14.5,-15.51,3.742,3.809,165.3,5.441,4.384,0,9.47,-0.0002763493,-0.0002614149,2.5E-07
"2018-12-04 20:05:00",30017,"CKVY",12.83,-11.35,-11.02,-10.49,-11.54,79.12,80.2,79.06,0.069,-15.61,-14.93,-16.22,3.313,3.639,142.5,54.63,3.726,0,9.47,-0.0002763493,-0.0002614149,2.5E-07
"2018-12-04 20:10:00",30018,"CKVY",12.82,-12.28,-11.73,-11.35,-12.35,78.44,79.61,78.4,0.066,-16.38,-15.93,-17.16,2.422,2.85,132.7,58.53,2.85,0,9.47,-0.0002763493,-0.0002614149,2.5E-07
"2018-12-04 20:15:00",30019,"CKVY",12.82,-12.97,-12.54,-12.16,-13.09,78.26,78.81,78.13,0.063,-17.36,-16.99,-17.92,1.748,2.107,153.3,48.54,3.288,0,9.48,-0.000417592,-0.0004443178,2.5E-07
"2018-12-04 20:20:00",30020,"CKVY",12.8,-12.9,-12.96,-12.84,-13.15,78.64,78.64,78.09,0.064,-17.79,-17.6,-18.04,1.549,1.543,164.4,12.4,2.63,0,9.48,-0.000417592,-0.0004443178,2.5E-07
"2018-12-04 20:25:00",30021,"CKVY",12.81,-13.52,-13.19,-12.78,-13.65,77.64,78.61,77.57,0.061,-18.08,-17.56,-18.63,1.476,1.532,151.7,8.32,1.973,0,9.48,-0.000417592,-0.0004443178,2.5E-07
"2018-12-04 20:30:00",30022,"CKVY",12.81,-13.27,-13.5,-13.27,-13.71,78.27,78.34,77.51,0.062,-18.44,-18.11,-18.73,1.795,1.553,136.4,8.42,4.165,0,9.48,-0.0006878941,-0.0008401175,2.5E-07
"2018-12-04 20:35:00",30023,"CKVY",12.8,-13.4,-13.42,-13.21,-13.71,78.14,78.41,77.83,0.062,-18.29,-18.02,-18.64,2.14,1.9,134.7,5.065,4.384,0,9.48,-0.0006878941,-0.0008401175,2.5E-07
"2018-12-04 20:40:00",30024,"CKVY",12.8,-14.2,-13.31,-12.84,-14.2,77.6,79.04,77.53,0.059,-18.09,-17.49,-19.18,3.532,2.836,154.2,4.67,5.699,0,9.48,-0.0006878941,-0.0008401175,2.5E-07
"2018-12-04 20:45:00",30025,"CKVY",12.8,-14.14,-14.1,-13.95,-14.26,77.94,78.05,77.49,0.059,-19.03,-18.84,-19.27,3.946,3.799,141,5.267,5.042,0,9.48,-0.0003715571,-0.0003925801,2.5E-07
"2018-12-04 20:50:00",30026,"CKVY",12.79,-15.38,-14.75,-14.07,-15.44,76.43,77.98,76.39,0.055,-19.85,-18.97,-20.68,4.047,4.05,139.2,3.998,3.726,0,9.48,-0.0003715571,-0.0003925801,2.5E-07
"2018-12-04 20:55:00",30027,"CKVY",12.79,-16.12,-15.86,-15.38,-16.12,76.64,76.64,76.19,0.053,-21.11,-20.63,-21.39,3.699,3.877,144.8,4.07,5.261,0,9.48,-0.0003715571,-0.0003925801,2.5E-07
"2018-12-04 21:00:00",30028,"CKVY",12.78,-16.18,-16.13,-15.93,-16.31,76.95,77.02,76.57,0.053,-21.26,-21.1,-21.44,3.35,3.503,137.5,5.012,3.726,0,9.48,-0.000177618,-0.0001560234,2.5E-07
"2018-12-04 21:05:00",30029,"CKVY",12.78,-15.31,-15.68,-15.25,-16.18,77.95,78.02,76.98,0.056,-20.64,-20.12,-21.27,3.26,3.324,131.3,4.781,3.507,0,9.48,-0.000177618,-0.0001560234,2.5E-07
"2018-12-04 21:10:00",30030,"CKVY",12.78,-14.69,-15,-14.69,-15.31,78.29,78.29,77.95,0.058,-19.84,-19.49,-20.18,2.896,3.071,135.5,3.415,3.507,0,9.48,-0.000177618,-0.0001560234,2.5E-07
"2018-12-04 21:15:00",30031,"CKVY",12.76,-14.32,-14.55,-14.32,-14.82,78.29,78.36,78.15,0.059,-19.35,-19.12,-19.62,3.022,2.939,135,2.378,3.726,0,9.48,-0.0002983537,-0.00030393,2.5E-07
"2018-12-04 21:20:00",30032,"CKVY",12.77,-14.45,-14.36,-14.2,-14.57,77.95,78.29,77.91,0.058,-19.21,-19.05,-19.41,3.296,3.139,130,2.248,4.165,0,9.48,-0.0002983537,-0.00030393,2.5E-07
"2018-12-04 21:25:00",30033,"CKVY",12.75,-14.82,-14.58,-14.2,-14.88,77.29,77.98,77.29,0.057,-19.55,-19.08,-19.92,3.355,3.384,135.3,4.665,3.726,0,9.48,-0.0002983537,-0.00030393,2.5E-07
"2018-12-04 21:30:00",30034,"CKVY",12.76,-16.18,-15.63,-14.82,-16.24,76.22,77.29,75.88,0.052,-20.88,-19.86,-21.53,3.076,3.198,152.5,8.01,3.726,0,9.48,-0.0002736746,-0.0002719302,2.5E-07
"2018-12-04 21:35:00",30035,"CKVY",12.74,-14.57,-15.48,-14.51,-16.31,79.4,79.4,76.22,0.059,-20.35,-19.06,-21.53,3.232,3.161,175.5,3.039,5.042,0,9.48,-0.0002736746,-0.0002719302,2.5E-07
"2018-12-04 21:40:00",30036,"CKVY",12.75,-13.95,-14.16,-13.88,-14.57,79.54,79.74,79.33,0.061,-18.65,-18.36,-19.12,3.624,3.401,172,3.808,5.48,0,9.48,-0.0002736746,-0.0002719302,2.5E-07
"2018-12-04 21:45:00",30037,"CKVY",12.75,-14.63,-14.37,-13.95,-14.69,78.44,79.54,78.34,0.058,-19.06,-18.46,-19.46,3.971,3.816,162,5.311,4.384,0,9.49,-0.0002658358,-0.0002617829,2.5E-07
"2018-12-04 21:50:00",30038,"CKVY",12.74,-15.18,-14.89,-14.63,-15.18,78.27,78.51,78.27,0.057,-19.66,-19.39,-19.98,4.032,3.995,165.5,8.86,5.699,0,9.49,-0.0002658358,-0.0002617829,2.5E-07
"2018-12-04 21:55:00",30039,"CKVY",12.74,-16.92,-16.09,-15,-16.98,75.8,78.27,75.8,0.05,-21.23,-19.81,-22.34,3.905,3.94,132.6,7.185,4.603,0,9.49,-0.0002658358,-0.0002617829,2.5E-07
"2018-12-04 22:00:00",30040,"CKVY",12.74,-16.36,-17.04,-16.36,-17.29,77.32,77.35,75.66,0.053,-22.32,-21.36,-22.66,4.169,4.038,148.4,5.937,5.042,0,9.49,-0.0001582521,-0.0001342912,2.5E-07
"2018-12-04 22:05:00",30041,"CKVY",12.73,-14.31,-15.05,-14.31,-16.48,79.32,79.49,77.39,0.06,-19.69,-18.84,-21.46,4.436,4.329,150.5,4.604,6.576,0,9.49,-0.0001582521,-0.0001342912,2.5E-07
"2018-12-04 22:10:00",30042,"CKVY",12.73,-14.5,-14.38,-14.19,-14.56,78.04,79.35,78.01,0.058,-19.11,-18.79,-19.43,4.674,4.57,140.8,4.545,5.918,0,9.49,-0.0001582521,-0.0001342912,2.5E-07
"2018-12-04 22:15:00",30043,"CKVY",12.72,-14.68,-14.59,-14.44,-14.81,77.66,78.04,77.59,0.058,-19.51,-19.3,-19.76,4.892,4.814,135.3,3.557,6.138,0,9.5,-0.000129051,-9.784305E-05,2.5E-07
"2018-12-04 22:20:00",30044,"CKVY",12.7,-14.56,-14.56,-14.37,-14.81,77.9,77.94,77.59,0.058,-19.48,-19.28,-19.77,4.57,4.727,119.6,5.648,5.48,0,9.5,-0.000129051,-9.784305E-05,2.5E-07
"2018-12-04 22:25:00",30045,"CKVY",12.72,-14.68,-14.6,-14.44,-14.81,77.63,77.9,77.56,0.057,-19.54,-19.34,-19.79,4.263,4.445,123.5,4.441,4.384,0,9.5,-0.000129051,-9.784305E-05,2.5E-07
"2018-12-04 22:30:00",30046,"CKVY",12.72,-14.75,-14.7,-14.56,-14.87,77.59,77.66,77.49,0.057,-19.67,-19.53,-19.84,3.377,3.848,102.3,13.84,3.288,0,9.5,-0.0001408379,-0.0001107301,2.5E-07
"2018-12-04 22:35:00",30047,"CKVY",12.72,-14.62,-14.7,-14.56,-14.87,77.73,77.77,77.49,0.058,-19.67,-19.49,-19.84,2.206,2.773,113.4,34.04,1.534,0,9.5,-0.0001408379,-0.0001107301,2.5E-07
"2018-12-04 22:40:00",30048,"CKVY",12.69,-13.69,-14.17,-13.69,-14.75,79.94,79.94,77.7,0.062,-18.82,-18.11,-19.69,1.357,1.741,196.4,12.11,1.754,0,9.51,-0.0001408379,-0.0001107301,2.5E-07
"2018-12-04 22:45:00",30049,"CKVY",12.69,-13.75,-13.66,-13.44,-13.88,81.9,81.9,79.9,0.064,-17.8,-17.61,-18.24,1.31,1.271,240.6,6.36,2.85,0,9.51,-0.0005638857,-0.0006605629,2.5E-07
"2018-12-04 22:50:00",30050,"CKVY",12.69,-14,-13.9,-13.69,-14.06,81.2,81.9,81.2,0.062,-17.9,-17.64,-18.16,1.833,1.607,247.9,10.43,3.288,0,9.51,-0.0005638857,-0.0006605629,2.5E-07
"2018-12-04 22:55:00",30051,"CKVY",12.69,-14.56,-14.3,-13.94,-14.62,80.3,81.3,80.3,0.06,-18.49,-18.02,-18.91,1.904,1.925,271.8,13.51,2.63,0,9.51,-0.0005638857,-0.0006605629,2.5E-07
"2018-12-04 23:00:00",30052,"CKVY",12.68,-14.99,-14.83,-14.5,-15.18,78.77,80.3,78.66,0.057,-19.37,-18.81,-19.85,1.287,1.63,328.2,9.94,0.877,0,9.51,-0.0006269101,-0.0007539951,2.5E-07
"2018-12-04 23:05:00",30053,"CKVY",12.68,-15.12,-15.09,-14.93,-15.31,78.08,78.77,78.08,0.057,-19.84,-19.64,-20.04,0.588,0.897,330.2,34.42,1.096,0,9.51,-0.0006269101,-0.0007539951,2.5E-07
"2018-12-04 23:10:00",30054,"CKVY",12.66,-15.18,-15.16,-15.06,-15.37,77.56,78.11,77.46,0.056,-20.08,-19.9,-20.33,0.357,0.45,170.4,15.64,1.315,0,9.51,-0.0006269101,-0.0007539951,2.5E-07
"2018-12-04 23:15:00",30055,"CKVY",12.66,-16.17,-15.64,-15.18,-16.24,76.77,77.56,76.77,0.053,-20.7,-20.15,-21.37,0.845,0.544,160.5,7.699,2.63,0,9.51,-0.0009423789,-0.001309747,2.5E-07
"2018-12-04 23:20:00",30056,"CKVY",12.66,-17.6,-16.82,-16.11,-17.6,76.04,76.9,75.97,0.049,-22.02,-21.25,-22.88,1.636,1.244,105.3,24.36,2.85,0,9.51,-0.0009423789,-0.001309747,2.5E-07
"2018-12-04 23:25:00",30057,"CKVY",12.66,-17.85,-17.71,-17.41,-17.97,76.18,76.25,75.94,0.048,-22.98,-22.7,-23.23,2.152,1.879,95.1,6.451,2.85,0,9.51,-0.0009423789,-0.001309747,2.5E-07
"2018-12-04 23:30:00",30058,"CKVY",12.66,-17.23,-17.57,-17.23,-17.91,76.77,76.8,76.18,0.05,-22.74,-22.33,-23.15,2.358,2.305,106.9,10.13,2.85,0,9.51,-0.000478974,-0.0005619641,2.5E-07
"2018-12-04 23:35:00",30059,"CKVY",12.65,-16.61,-16.93,-16.55,-17.41,77.11,77.21,76.73,0.052,-21.98,-21.58,-22.51,2.481,2.422,135.6,6.01,3.288,0,9.51,-0.000478974,-0.0005619641,2.5E-07
"2018-12-04 23:40:00",30060,"CKVY",12.65,-16.36,-16.49,-16.24,-16.73,77.28,77.32,77.08,0.053,-21.52,-21.26,-21.77,2.387,2.44,131.5,6.32,2.63,0,9.51,-0.000478974,-0.0005619641,2.5E-07
"2018-12-04 23:45:00",30061,"CKVY",12.65,-15.8,-16.01,-15.62,-16.42,77.63,77.7,77.21,0.054,-20.97,-20.56,-21.44,2.433,2.378,114.9,7.845,3.069,0,9.51,-0.0003821934,-0.0004199356,2.5E-07
"2018-12-04 23:50:00",30062,"CKVY",12.64,-15.31,-15.52,-15.18,-15.8,77.77,77.84,77.49,0.056,-20.46,-20.08,-20.77,2.54,2.504,118.8,8.88,3.726,0,9.51,-0.0003821934,-0.0004199356,2.5E-07
"2018-12-04 23:55:00",30063,"CKVY",12.63,-14.87,-14.99,-14.68,-15.3,77.94,77.97,77.77,0.057,-19.88,-19.58,-20.22,2.897,2.704,128.2,7.461,4.165,0,9.51,-0.0003821934,-0.0004199356,2.5E-07
"2018-12-05 00:00:00",30064,"CKVY",12.64,-14.56,-14.66,-14.5,-14.87,77.87,78.01,77.84,0.058,-19.55,-19.38,-19.77,2.852,2.895,116.5,10.06,2.85,0,9.51,-0.0003647094,-0.0003898976,2.5E-07
"2018-12-05 00:05:00",30065,"CKVY",12.63,-14.56,-14.67,-14.5,-14.87,77.88,77.91,77.59,0.058,-19.61,-19.41,-19.79,2.594,2.721,113,7.197,3.288,0,9.51,-0.0003647094,-0.0003898976,2.5E-07
"2018-12-05 00:10:00",30066,"CKVY",12.61,-14.19,-14.46,-14.19,-14.68,77.95,78.01,77.7,0.059,-19.37,-19.07,-19.62,2.314,2.464,100.9,6.248,2.63,0,9.52,-0.0003647094,-0.0003898976,2.5E-07
"2018-12-05 00:15:00",30067,"CKVY",12.62,-14,-14.11,-13.81,-14.37,78.19,78.26,77.91,0.06,-18.97,-18.65,-19.26,2.231,2.273,95.9,7.751,2.85,0,9.52,-0.0004190232,-0.0004595071,2.5E-07
"2018-12-05 00:20:00",30068,"CKVY",12.61,-13.32,-13.61,-13.32,-14,78.5,78.61,78.19,0.062,-18.41,-18.07,-18.83,2.195,2.207,93.2,7.801,2.85,0,9.52,-0.0004190232,-0.0004595071,2.5E-07
"2018-12-05 00:25:00",30069,"CKVY",12.61,-12.88,-13.04,-12.76,-13.44,78.78,78.78,78.54,0.064,-17.79,-17.48,-18.2,1.93,2.061,94.9,2.403,2.411,0,9.52,-0.0004190232,-0.0004595071,2.5E-07
"2018-12-05 00:30:00",30070,"CKVY",12.61,-12.26,-12.48,-12.2,-12.88,78.95,79.02,78.74,0.066,-17.18,-16.88,-17.61,1.423,1.732,96.9,1.613,1.973,0,9.52,-0.0005715442,-0.0006639084,2.5E-07
"2018-12-05 00:35:00",30071,"CKVY",12.61,-12.01,-12.14,-11.89,-12.38,79.06,79.09,78.78,0.067,-16.85,-16.56,-17.09,0.681,1.044,96.4,0.101,0,0,9.53,-0.0005715442,-0.0006639084,2.5E-07
"2018-12-05 00:40:00",30072,"CKVY",12.61,-11.27,-11.56,-11.14,-12.01,80.3,80.4,79.06,0.071,-16.06,-15.52,-16.68,0.285,0.458,34.76,51.5,1.754,0,9.53,-0.0005715442,-0.0006639084,2.5E-07
"2018-12-05 00:45:00",30073,"CKVY",12.6,-12.07,-11.69,-11.14,-12.2,79.54,80.3,79.4,0.067,-16.2,-15.53,-16.77,0.691,0.42,300.6,4.876,2.63,0,9.53,-0.001115953,-0.00155277,2.5E-07
"2018-12-05 00:50:00",30074,"CKVY",12.59,-12.07,-12.1,-11.95,-12.26,79.61,79.68,79.4,0.067,-16.64,-16.48,-16.83,1.199,0.939,299.9,5.114,2.192,0,9.53,-0.001115953,-0.00155277,2.5E-07
"2018-12-05 00:55:00",30075,"CKVY",12.59,-12.01,-12.08,-11.83,-12.26,79.84,79.88,79.57,0.068,-16.59,-16.31,-16.79,1.617,1.443,312.8,9.68,2.192,0,9.53,-0.001115953,-0.00155277,2.5E-07
"2018-12-05 01:00:00",30076,"CKVY",12.58,-11.64,-11.86,-11.64,-12.01,79.67,79.88,79.64,0.069,-16.36,-16.17,-16.52,1.503,1.578,310.6,6.873,2.192,0,9.53,-0.0008210229,-0.001034674,2.5E-07
"2018-12-05 01:05:00",30077,"CKVY",12.58,-11.77,-11.74,-11.64,-11.89,79.98,80.1,79.6,0.069,-16.24,-16.09,-16.42,1.491,1.491,298.7,12.66,1.973,0,9.53,-0.0008210229,-0.001034674,2.5E-07
"2018-12-05 01:10:00",30078,"CKVY",12.58,-11.83,-11.71,-11.58,-11.89,80,80.1,79.84,0.068,-16.16,-16.04,-16.34,1.624,1.529,293.5,4.552,2.63,0,9.53,-0.0008210229,-0.001034674,2.5E-07
"2018-12-05 01:15:00",30079,"CKVY",12.57,-11.83,-11.88,-11.77,-12.08,80.4,80.4,79.87,0.069,-16.29,-16.12,-16.46,1.794,1.705,287.6,5.082,2.63,0,9.53,-0.0007478053,-0.0009148241,2.5E-07
"2018-12-05 01:20:00",30080,"CKVY",12.57,-11.71,-11.73,-11.58,-11.95,80.4,80.6,80.2,0.069,-16.07,-15.93,-16.33,2.099,1.984,281.4,12.71,4.384,0,9.53,-0.0007478053,-0.0009148241,2.5E-07
"2018-12-05 01:25:00",30081,"CKVY",12.56,-11.71,-11.69,-11.52,-11.89,80,80.4,79.97,0.069,-16.09,-15.96,-16.27,2.198,2.156,287.1,8.33,3.507,0,9.53,-0.0007478053,-0.0009148241,2.5E-07
"2018-12-05 01:30:00",30082,"CKVY",12.56,-11.64,-11.56,-11.46,-11.77,79.77,80.1,79.73,0.069,-16.04,-15.9,-16.2,2.291,2.293,298,11.86,4.165,0,9.54,-0.000594942,-0.0006856286,2.5E-07
"2018-12-05 01:35:00",30083,"CKVY",12.55,-11.4,-11.46,-11.33,-11.71,79.49,79.77,79.39,0.069,-16,-15.88,-16.23,1.888,2.07,295.8,4.512,1.754,0,9.54,-0.000594942,-0.0006856286,2.5E-07
"2018-12-05 01:40:00",30084,"CKVY",12.55,-11.27,-11.36,-11.21,-11.52,79.39,79.52,79.25,0.07,-15.97,-15.83,-16.13,1.267,1.615,298.8,3.524,1.096,0,9.54,-0.000594942,-0.0006856286,2.5E-07
"2018-12-05 01:45:00",30085,"CKVY",12.53,-11.21,-11.23,-11.09,-11.4,79.52,79.56,79.25,0.07,-15.83,-15.66,-16.02,0.597,0.869,343.9,19.74,0.877,0,9.54,-0.0007756585,-0.0009542644,2.5E-07
"2018-12-05 01:50:00",30086,"CKVY",12.54,-11.09,-11.09,-10.96,-11.33,79.35,79.56,79.32,0.07,-15.68,-15.54,-15.91,0.203,0.396,14.83,0.11,0.438,0,9.54,-0.0007756585,-0.0009542644,2.5E-07
"2018-12-05 01:55:00",30087,"CKVY",12.54,-10.84,-10.97,-10.84,-11.21,79.28,79.39,79.21,0.071,-15.6,-15.46,-15.83,0.095,0.122,14.8,0.059,0.438,0,9.54,-0.0007756585,-0.0009542644,2.5E-07
"2018-12-05 02:00:00",30088,"CKVY",12.51,-10.65,-10.79,-10.65,-11.02,79.42,79.42,79.28,0.072,-15.42,-15.26,-15.66,0.088,0.102,99.5,88.6,0.877,0,9.54,-0.001420433,-0.002156609,2.5E-07
"2018-12-05 02:05:00",30089,"CKVY",12.52,-10.59,-10.68,-10.53,-10.84,79.32,79.42,79.21,0.072,-15.31,-15.15,-15.49,0.25,0.157,167.3,2.36,0.877,0,9.54,-0.001420433,-0.002156609,2.5E-07
"2018-12-05 02:10:00",30090,"CKVY",12.52,-10.53,-10.59,-10.47,-10.78,79.28,79.39,79.21,0.072,-15.23,-15.11,-15.4,0.25,0.253,165.9,0.103,0.438,0,9.54,-0.001420433,-0.002156609,2.5E-07
"2018-12-05 02:15:00",30091,"CKVY",12.51,-10.53,-10.51,-10.4,-10.71,79.25,79.35,79.21,0.072,-15.17,-15.06,-15.37,0.191,0.221,156.5,7.002,0.438,0,9.54,-0.001441107,-0.002186616,2.5E-07
"2018-12-05 02:20:00",30092,"CKVY",12.51,-10.4,-10.43,-10.28,-10.65,79.28,79.35,79.21,0.073,-15.08,-14.93,-15.3,0.025,0.118,150.7,0.069,0,0,9.54,-0.001441107,-0.002186616,2.5E-07
"2018-12-05 02:25:00",30093,"CKVY",12.5,-10.34,-10.35,-10.22,-10.53,79.35,79.35,79.21,0.073,-15,-14.87,-15.18,0.104,0.035,152.2,3.157,1.096,0,9.54,-0.001441107,-0.002186616,2.5E-07
"2018-12-05 02:30:00",30094,"CKVY",12.49,-9.97,-10.23,-9.97,-10.47,79.66,79.7,79.28,0.075,-14.83,-14.53,-15.11,0.596,0.328,160.8,6.82,2.192,0,9.54,-0.001494142,-0.002294433,2.5E-07
"2018-12-05 02:35:00",30095,"CKVY",12.49,-9.53,-9.72,-9.41,-10.09,80,80.1,79.63,0.077,-14.24,-13.9,-14.65,1.105,0.86,176.3,10.25,2.411,0,9.54,-0.001494142,-0.002294433,2.5E-07
"2018-12-05 02:40:00",30096,"CKVY",12.47,-9.35,-9.41,-9.29,-9.6,79.9,80.1,79.83,0.077,-13.91,-13.79,-14.1,1.487,1.346,152.5,9.03,2.192,0,9.54,-0.001494142,-0.002294433,2.5E-07
"2018-12-05 02:45:00",30097,"CKVY",12.48,-9.35,-9.4,-9.29,-9.53,79.77,79.97,79.77,0.077,-13.93,-13.82,-14.08,1.542,1.496,127,6.657,2.411,0,9.54,-0.0009608194,-0.0012271,2.5E-07
"2018-12-05 02:50:00",30098,"CKVY",12.48,-9.35,-9.38,-9.29,-9.6,79.87,79.9,79.73,0.077,-13.93,-13.82,-14.14,1.65,1.611,149.2,5.657,2.411,0,9.54,-0.0009608194,-0.0012271,2.5E-07
"2018-12-05 02:55:00",30099,"CKVY",12.46,-9.47,-9.4,-9.29,-9.6,79.77,79.9,79.77,0.077,-13.93,-13.81,-14.13,1.656,1.637,153.9,3.929,1.754,0,9.54,-0.0009608194,-0.0012271,2.5E-07
"2018-12-05 03:00:00",30100,"CKVY",12.45,-9.47,-9.46,-9.35,-9.6,79.7,79.83,79.66,0.077,-14.01,-13.89,-14.17,1.565,1.642,140.2,2.436,1.754,0,9.54,-0.0008157761,-0.0009935633,2.5E-07
"2018-12-05 03:05:00",30101,"CKVY",12.45,-9.53,-9.51,-9.35,-9.72,79.7,79.77,79.56,0.076,-14.08,-13.93,-14.28,1.606,1.548,142.7,5.453,2.411,0,9.54,-0.0008157761,-0.0009935633,2.5E-07
"2018-12-05 03:10:00",30102,"CKVY",12.45,-9.47,-9.55,-9.47,-9.72,79.77,79.77,79.59,0.077,-14.12,-14.03,-14.29,1.834,1.696,139.8,5.54,2.85,0,9.54,-0.0008157761,-0.0009935633,2.5E-07
"2018-12-05 03:15:00",30103,"CKVY",12.43,-9.47,-9.45,-9.29,-9.66,79.9,79.97,79.66,0.077,-14,-13.79,-14.23,2.315,2.053,141.2,9.09,3.726,0,9.54,-0.0007665275,-0.0009194965,2.5E-07
"2018-12-05 03:20:00",30104,"CKVY",12.43,-9.1,-9.22,-8.98,-9.47,80.2,80.2,79.83,0.078,-13.72,-13.46,-14,2.632,2.474,154.1,6.201,3.726,0,9.54,-0.0007665275,-0.0009194965,2.5E-07
"2018-12-05 03:25:00",30105,"CKVY",12.42,-8.98,-9,-8.85,-9.16,80.2,80.2,80.1,0.079,-13.46,-13.3,-13.63,2.899,2.797,149.8,6.684,3.946,0,9.54,-0.0007665275,-0.0009194965,2.5E-07
"2018-12-05 03:30:00",30106,"CKVY",12.42,-8.67,-8.79,-8.6,-9.04,80.2,80.3,80.1,0.08,-13.25,-13.06,-13.5,2.729,2.848,144.2,5.906,2.85,0,9.54,-0.0005341212,-0.0005841286,2.5E-07
"2018-12-05 03:35:00",30107,"CKVY",12.41,-8.48,-8.58,-8.42,-8.85,80.4,80.4,80.2,0.081,-13.03,-12.86,-13.31,2.464,2.649,122.7,9.03,3.069,0,9.54,-0.0005341212,-0.0005841286,2.5E-07
"2018-12-05 03:40:00",30108,"CKVY",12.41,-8.48,-8.46,-8.36,-8.6,80.2,80.4,80.1,0.081,-12.91,-12.79,-13.05,1.943,2.192,91.9,17.8,1.754,0,9.54,-0.0005341212,-0.0005841286,2.5E-07
"2018-12-05 03:45:00",30109,"CKVY",12.4,-8.36,-8.44,-8.29,-8.6,80.2,80.3,80.1,0.081,-12.9,-12.76,-13.07,1.273,1.634,68.33,1.297,1.315,0,9.55,-0.0006896216,-0.0007962761,2.5E-07
"2018-12-05 03:50:00",30110,"CKVY",12.4,-8.11,-8.3,-8.11,-8.54,80.5,80.5,80.1,0.083,-12.74,-12.52,-13,0.757,0.949,57.74,11.85,1.096,0,9.55,-0.0006896216,-0.0007962761,2.5E-07
"2018-12-05 03:55:00",30111,"CKVY",12.39,-7.921,-8.05,-7.859,-8.29,80.9,81,80.5,0.084,-12.37,-12.16,-12.68,0.569,0.676,12.86,14.53,1.534,0,9.55,-0.0006896216,-0.0007962761,2.5E-07
"2018-12-05 04:00:00",30112,"CKVY",12.39,-7.611,-7.741,-7.549,-7.983,81,81,80.8,0.085,-12.05,-11.83,-12.3,0.794,0.624,314.7,15.58,1.973,0,9.55,-0.001270856,-0.001742171,2.5E-07
"2018-12-05 04:05:00",30113,"CKVY",12.38,-7.425,-7.527,-7.363,-7.735,81.1,81.2,80.9,0.086,-11.8,-11.62,-12.01,1.197,1.025,307.2,9.61,2.411,0,9.55,-0.001270856,-0.001742171,2.5E-07
"2018-12-05 04:10:00",30114,"CKVY",12.37,-7.177,-7.344,-7.115,-7.611,81.2,81.3,81.1,0.087,-11.59,-11.34,-11.85,1.491,1.326,301.1,4.911,2.192,0,9.55,-0.001270856,-0.001742171,2.5E-07
"2018-12-05 04:15:00",30115,"CKVY",12.38,-7.053,-7.087,-6.929,-7.301,81.2,81.4,81.2,0.088,-11.32,-11.18,-11.53,1.882,1.703,317.2,11.65,3.507,0,9.55,-0.001026572,-0.001297322,2.5E-07
"2018-12-05 04:20:00",30116,"CKVY",12.37,-6.991,-6.988,-6.867,-7.177,81.5,81.6,81.1,0.088,-11.2,-11.03,-11.43,1.999,1.929,293.5,12.19,3.069,0,9.55,-0.001026572,-0.001297322,2.5E-07
"2018-12-05 04:25:00",30117,"CKVY",12.37,-7.177,-7.142,-6.991,-7.425,81.1,81.5,81.1,0.087,-11.36,-11.18,-11.66,2.003,2.008,287.1,5.788,2.411,0,9.55,-0.001026572,-0.001297322,2.5E-07
"2018-12-05 04:30:00",30118,"CKVY",12.37,-7.239,-7.235,-7.115,-7.363,81.1,81.3,81.1,0.087,-11.48,-11.34,-11.61,1.7,1.884,287.6,10.58,1.973,0,9.55,-0.0008203628,-0.0009727722,2.5E-07
"2018-12-05 04:35:00",30119,"CKVY",12.36,-7.115,-7.164,-6.991,-7.363,81,81.2,80.9,0.087,-11.45,-11.29,-11.61,1.149,1.468,302.8,11.37,1.096,0,9.55,-0.0008203628,-0.0009727722,2.5E-07
"2018-12-05 04:40:00",30120,"CKVY",12.36,-7.115,-7.082,-6.991,-7.24,80.9,81.1,80.9,0.087,-11.39,-11.28,-11.55,0.638,0.879,224.8,18.27,0.658,0,9.55,-0.0008203628,-0.0009727722,2.5E-07
"2018-12-05 04:45:00",30121,"CKVY",12.36,-6.869,-6.964,-6.744,-7.177,81,81.1,80.9,0.088,-11.26,-11.03,-11.49,0.536,0.535,194.8,15.54,1.973,0,9.55,-0.001215398,-0.00161552,2.5E-07
"2018-12-05 04:50:00",30122,"CKVY",12.33,-6.186,-6.558,-6.124,-6.993,81.6,81.6,81,0.092,-10.79,-10.29,-11.26,0.826,0.62,188,18.54,2.63,0,9.55,-0.001215398,-0.00161552,2.5E-07
"2018-12-05 04:55:00",30123,"CKVY",12.35,-6.064,-6.043,-5.877,-6.31,81.5,81.7,81.4,0.093,-10.22,-10.06,-10.47,1.626,1.25,183.2,5.815,3.069,0,9.55,-0.001215398,-0.00161552,2.5E-07
"2018-12-05 05:00:00",30124,"CKVY",12.34,-5.816,-5.923,-5.754,-6.065,81.5,81.6,81.4,0.094,-10.11,-9.94,-10.26,2.245,1.958,177.5,7.758,3.726,0,9.55,-0.001118091,-0.001428198,2.5E-07
"2018-12-05 05:05:00",30125,"CKVY",12.34,-5.941,-5.875,-5.754,-6.003,81.5,81.6,81.4,0.093,-10.07,-9.94,-10.2,2.605,2.466,171.9,4.817,3.288,0,9.55,-0.001118091,-0.001428198,2.5E-07
"2018-12-05 05:10:00",30126,"CKVY",12.34,-5.755,-5.849,-5.693,-6.003,81.6,81.6,81.4,0.094,-10.05,-9.87,-10.21,2.355,2.501,181.1,9.68,2.63,0,9.55,-0.001118091,-0.001428198,2.5E-07
"2018-12-05 05:15:00",30127,"CKVY",12.33,-5.384,-5.547,-5.322,-5.817,81.7,81.8,81.5,0.096,-9.69,-9.46,-10,1.547,1.993,216,8.32,1.096,0,9.55,-0.000757733,-0.0008685831,2.5E-07
"2018-12-05 05:20:00",30128,"CKVY",12.34,-5.074,-5.249,-5.012,-5.446,81.9,82,81.7,0.098,-9.38,-9.12,-9.6,0.779,1.131,224.8,18.24,0.877,0,9.55,-0.000757733,-0.0008685831,2.5E-07
"2018-12-05 05:25:00",30129,"CKVY",12.33,-4.95,-4.938,-4.763,-5.136,82.1,82.2,81.9,0.098,-9.02,-8.82,-9.25,0.524,0.597,267,8.63,1.534,0,9.55,-0.000757733,-0.0008685831,2.5E-07
"2018-12-05 05:30:00",30130,"CKVY",12.33,-4.826,-4.852,-4.64,-5.012,82.1,82.2,82,0.099,-8.92,-8.72,-9.1,0.689,0.577,247.9,16.54,1.534,0,9.55,-0.001449919,-0.001987922,2.5E-07
"2018-12-05 05:35:00",30131,"CKVY",12.32,-4.641,-4.675,-4.518,-4.827,82.1,82.2,82,0.1,-8.75,-8.6,-8.92,0.73,0.752,242,1.938,1.096,0,9.55,-0.001449919,-0.001987922,2.5E-07
"2018-12-05 05:40:00",30132,"CKVY",12.32,-4.766,-4.602,-4.455,-4.828,81.9,82.1,81.8,0.099,-8.7,-8.55,-8.96,0.574,0.622,292.3,57.14,1.754,0,9.55,-0.001449919,-0.001987922,2.5E-07
"2018-12-05 05:45:00",30133,"CKVY",12.32,-5.14,-4.998,-4.642,-5.264,81.7,81.9,81.7,0.097,-9.15,-8.76,-9.42,0.655,0.612,358.9,12.58,1.973,0,9.55,-0.001532629,-0.002138055,2.5E-07
"2018-12-05 05:50:00",30134,"CKVY",12.32,-5.017,-5.139,-5.017,-5.327,81.9,81.9,81.6,0.098,-9.28,-9.13,-9.49,0.905,0.727,355.7,20.08,1.754,0,9.55,-0.001532629,-0.002138055,2.5E-07
"2018-12-05 05:55:00",30135,"CKVY",12.31,-4.893,-5.011,-4.893,-5.203,82,82,81.8,0.099,-9.12,-8.98,-9.31,1.165,1.104,357.6,12.47,1.973,0,9.55,-0.001532629,-0.002138055,2.5E-07
"2018-12-05 06:00:00",30136,"CKVY",12.31,-4.645,-4.818,-4.583,-5.079,82,82.1,81.9,0.1,-8.9,-8.68,-9.16,1.052,1.099,12.92,5.597,1.534,0,9.55,-0.00133341,-0.001773529,2.5E-07
"2018-12-05 06:05:00",30137,"CKVY",12.32,-4.645,-4.743,-4.645,-4.893,82,82.2,82,0.1,-8.83,-8.71,-8.97,0.997,1.057,8.56,5.106,1.315,0,9.55,-0.00133341,-0.001773529,2.5E-07
"2018-12-05 06:10:00",30138,"CKVY",12.32,-4.583,-4.65,-4.521,-4.831,82.2,82.2,82,0.1,-8.72,-8.59,-8.93,0.89,0.923,349.6,11.98,1.534,0,9.55,-0.00133341,-0.001773529,2.5E-07
"2018-12-05 06:15:00",30139,"CKVY",12.31,-4.459,-4.512,-4.397,-4.707,82.2,82.2,82,0.101,-8.57,-8.45,-8.77,0.969,0.927,357.7,10.57,1.754,0,9.55,-0.001359762,-0.001811218,2.5E-07
"2018-12-05 06:20:00",30140,"CKVY",12.32,-4.335,-4.408,-4.273,-4.583,82.3,82.3,82.1,0.101,-8.46,-8.31,-8.66,1.001,1,359.7,6.802,1.754,0,9.55,-0.001359762,-0.001811218,2.5E-07
"2018-12-05 06:25:00",30141,"CKVY",12.3,-4.087,-4.221,-4.025,-4.459,82.4,82.4,82.2,0.103,-8.25,-8.05,-8.49,0.803,0.937,7.493,10.23,1.315,0,9.55,-0.001359762,-0.001811218,2.5E-07
"2018-12-05 06:30:00",30142,"CKVY",12.31,-3.963,-4.037,-3.901,-4.211,82.5,82.5,82.3,0.104,-8.06,-7.892,-8.25,0.749,0.792,22.74,6.028,1.534,0,9.55,-0.001419707,-0.001908035,2.5E-07
"2018-12-05 06:35:00",30143,"CKVY",12.31,-3.653,-3.845,-3.653,-4.025,82.5,82.6,82.4,0.105,-7.847,-7.649,-8.03,0.49,0.589,43.49,22.35,0.877,0,9.55,-0.001419707,-0.001908035,2.5E-07
"2018-12-05 06:40:00",30144,"CKVY",12.32,-3.591,-3.614,-3.405,-3.839,82.7,82.7,82.4,0.106,-7.59,-7.379,-7.831,0.429,0.452,2.884,5.02,1.096,0,9.55,-0.001419707,-0.001908035,2.5E-07
"2018-12-05 06:45:00",30145,"CKVY",12.31,-3.405,-3.441,-3.28,-3.653,82.7,82.7,82.6,0.107,-7.404,-7.232,-7.614,0.173,0.278,236.9,57.13,1.096,0,9.55,-0.001768072,-0.002567068,2.5E-07
"2018-12-05 06:50:00",30146,"CKVY",12.31,-3.28,-3.275,-3.156,-3.529,82.7,82.8,82.6,0.107,-7.23,-7.093,-7.476,0.189,0.2,133.4,34.99,0.877,0,9.55,-0.001768072,-0.002567068,2.5E-07
"2018-12-05 06:55:00",30147,"CKVY",12.32,-3.032,-3.131,-3.032,-3.343,82.8,82.8,82.6,0.109,-7.073,-6.954,-7.302,0.13,0.141,60.18,15.66,0.658,0,9.55,-0.001768072,-0.002567068,2.5E-07
"2018-12-05 07:00:00",30148,"CKVY",12.31,-2.784,-2.978,-2.784,-3.156,82.9,82.9,82.7,0.11,-6.9,-6.694,-7.076,0.087,0.125,105.9,55.8,0,0,9.55,-0.002042054,-0.003145753,2.5E-07
"2018-12-05 07:05:00",30149,"CKVY",12.31,-2.722,-2.807,-2.66,-2.97,83,83,82.8,0.111,-6.713,-6.555,-6.894,0.018,0.042,149.6,0.04,0,0,9.55,-0.002042054,-0.003145753,2.5E-07
"2018-12-05 07:10:00",30150,"CKVY",12.31,-2.66,-2.708,-2.66,-2.846,83,83,82.8,0.111,-6.605,-6.538,-6.746,0.029,0.007,214.2,25.45,0.877,0,9.55,-0.002042054,-0.003145753,2.5E-07
"2018-12-05 07:15:00",30151,"CKVY",12.31,-2.66,-2.643,-2.536,-2.784,83,83.1,82.9,0.111,-6.52,-6.399,-6.668,0.196,0.076,222.4,25.74,1.315,0,9.55,-0.002184186,-0.003458169,2.5E-07
"2018-12-05 07:20:00",30152,"CKVY",12.31,-2.536,-2.636,-2.474,-2.846,83.3,83.3,83,0.112,-6.502,-6.304,-6.738,0.639,0.416,252.4,9.18,1.754,0.006216718,9.55,-0.002184186,-0.003458169,2.5E-07
"2018-12-05 07:25:00",30153,"CKVY",12.3,-2.598,-2.585,-2.412,-2.784,83.1,83.3,83,0.111,-6.435,-6.226,-6.643,1.102,0.883,250.8,12.14,2.192,0.08191174,9.55,-0.002184186,-0.003458169,2.5E-07
"2018-12-05 07:30:00",30154,"CKVY",12.31,-2.598,-2.591,-2.412,-2.784,83.2,83.3,83,0.112,-6.44,-6.252,-6.643,1.264,1.232,322.4,13.64,1.754,0.2507759,9.55,-0.001562859,-0.00212519,0.0007522496
"2018-12-05 07:35:00",30155,"CKVY",12.3,-2.412,-2.537,-2.35,-2.722,83.1,83.3,83,0.112,-6.39,-6.208,-6.582,1.001,1.106,292.9,19.07,1.315,0.5571043,9.55,-0.001562859,-0.00212519,0.0007522496
"2018-12-05 07:40:00",30156,"CKVY",12.31,-2.288,-2.416,-2.288,-2.598,83.3,83.4,83.1,0.113,-6.251,-6.096,-6.451,0.542,0.776,271,13.4,1.096,0.9585934,9.55,-0.001562859,-0.00212519,0.0007522496
"2018-12-05 07:45:00",30157,"CKVY",12.31,-2.164,-2.158,-1.978,-2.35,83.4,83.5,83.3,0.114,-5.961,-5.774,-6.165,0.213,0.365,282.7,14.96,0,1.49396,9.55,-0.001608424,-0.002217858,0.005614027
"2018-12-05 07:50:00",30158,"CKVY",12.31,-1.792,-1.905,-1.668,-2.164,83.5,83.6,83.3,0.116,-5.684,-5.427,-5.948,0.033,0.15,303.8,9.89,0,2.413568,9.55,-0.001608424,-0.002217858,0.005614027
"2018-12-05 07:55:00",30159,"CKVY",12.32,-1.482,-1.57,-1.358,-1.792,83.7,83.8,83.5,0.118,-5.312,-5.071,-5.566,0,0.008,31.24,21.38,0,4.013789,9.55,-0.001608424,-0.002217858,0.005614027
"2018-12-05 08:00:00",30160,"CKVY",12.32,-1.172,-1.253,-1.048,-1.482,84,84,83.7,0.121,-4.953,-4.716,-5.194,0.234,0.061,26.17,9.04,1.754,6.287603,9.55,-0.0007431424,-0.0007783436,0.01496736
"2018-12-05 08:05:00",30161,"CKVY",12.33,-1.049,-1.174,-0.987,-1.359,84.1,84.1,83.7,0.121,-4.865,-4.64,-5.081,0.889,0.53,17.58,13.3,3.069,9.141424,9.55,-0.0007431424,-0.0007783436,0.01496736
"2018-12-05 08:10:00",30162,"CKVY",12.33,-1.298,-1.037,-0.801,-1.298,83.7,84.2,83.7,0.119,-4.703,-4.439,-5.048,1.74,1.308,330.8,9.24,3.507,12.4384,9.55,-0.0007431424,-0.0007783436,0.01496736
"2018-12-05 08:15:00",30163,"CKVY",12.35,-1.299,-1.331,-1.113,-1.485,83.7,83.9,83.6,0.119,-5.065,-4.841,-5.24,2.365,2.12,308.8,11.21,3.726,15.94135,9.56,-1.053165E-05,0.0002214605,0.03386348
"2018-12-05 08:20:00",30164,"CKVY",12.36,-1.55,-1.414,-1.299,-1.612,83.5,83.8,83.5,0.118,-5.155,-5.016,-5.393,2.6,2.5,326.5,10.3,3.726,19.55174,9.56,-1.053165E-05,0.0002214605,0.03386348
"2018-12-05 08:25:00",30165,"CKVY",12.38,-1.302,-1.466,-1.302,-1.674,83.8,83.9,83.5,0.119,-5.207,-5.003,-5.445,2.304,2.492,319.1,18.17,3.069,23.50712,9.56,-1.053165E-05,0.0002214605,0.03386348
"2018-12-05 08:30:00",30166,"CKVY",12.41,-1.304,-1.378,-1.242,-1.489,83.9,83.9,83.6,0.12,-5.113,-4.963,-5.237,1.89,2.123,11.76,9.79,2.411,28.03673,9.55,0.0009424698,0.001389492,0.06398764
"2018-12-05 08:35:00",30167,"CKVY",12.43,-0.932,-1.104,-0.869,-1.428,84,84.1,83.7,0.122,-4.79,-4.536,-5.145,1.497,1.687,21.09,12.72,2.411,33.32004,9.55,0.0009424698,0.001389492,0.06398764
"2018-12-05 08:40:00",30168,"CKVY",12.45,-0.686,-0.814,-0.562,-1.118,84.1,84.2,83.9,0.123,-4.479,-4.219,-4.798,1.415,1.399,29.94,7.866,2.411,39.27297,9.55,0.0009424698,0.001389492,0.06398764
"2018-12-05 08:45:00",30169,"CKVY",12.5,-0.75,-0.689,-0.439,-0.936,83.8,84.3,83.7,0.123,-4.37,-4.073,-4.681,1.594,1.448,26.09,8.38,2.85,45.41966,9.56,0.00146811,0.00182534,0.09786883
"2018-12-05 08:50:00",30170,"CKVY",12.53,-0.998,-0.789,-0.563,-0.998,83.7,84.1,83.6,0.121,-4.494,-4.229,-4.751,1.821,1.678,353.6,11.66,3.507,51.67178,9.56,0.00146811,0.00182534,0.09786883
"2018-12-05 08:55:00",30171,"CKVY",12.56,-1.247,-1.036,-0.812,-1.247,83.6,83.8,83.5,0.12,-4.786,-4.551,-5.021,2.423,2.138,341.9,10.9,4.384,57.17513,9.56,0.00146811,0.00182534,0.09786883
"2018-12-05 09:00:00",30172,"CKVY",12.59,-0.689,-0.964,-0.689,-1.247,84.1,84.1,83.6,0.123,-4.663,-4.336,-5.012,2.725,2.608,322.3,9.78,3.726,61.25159,9.56,0.002234125,0.002733177,0.132672
"2018-12-05 09:05:00",30173,"CKVY",12.6,-0.627,-0.598,-0.379,-0.875,84.1,84.3,84,0.124,-4.249,-4.049,-4.544,3.002,2.878,315.9,8.37,4.384,63.31324,9.56,0.002234125,0.002733177,0.132672
"2018-12-05 09:10:00",30174,"CKVY",12.66,-0.565,-0.648,-0.379,-0.813,83.9,84.1,83.7,0.124,-4.352,-4.049,-4.552,2.984,3.002,314.2,8.16,4.822,65.64449,9.56,0.002234125,0.002733177,0.132672
"2018-12-05 09:15:00",30175,"CKVY",12.7,-1.185,-0.868,-0.565,-1.185,83.4,83.9,83.4,0.12,-4.626,-4.257,-5.003,3.318,3.118,328.3,12.02,4.822,70.50785,9.56,0.002876695,0.003528965,0.1670434
"2018-12-05 09:20:00",30176,"CKVY",12.74,-1.185,-1.263,-1.061,-1.433,83.6,83.6,83.3,0.12,-5.067,-4.847,-5.238,3.494,3.486,339.3,7.986,5.042,75.97256,9.56,0.002876695,0.003528965,0.1670434
"2018-12-05 09:25:00",30177,"CKVY",12.78,-1.185,-1.141,-0.999,-1.309,83.6,83.8,83.6,0.12,-4.893,-4.76,-5.073,3.378,3.438,349.1,11.23,3.726,80.03288,9.56,0.002876695,0.003528965,0.1670434
"2018-12-05 09:30:00",30178,"CKVY",12.82,-0.813,-0.956,-0.751,-1.247,83.9,83.9,83.6,0.122,-4.678,-4.448,-5.012,2.939,3.157,356.4,8.63,3.726,82.76167,9.56,0.00333803,0.004060814,0.2003626
"2018-12-05 09:35:00",30179,"CKVY",12.86,-0.317,-0.586,-0.317,-0.999,84.1,84.2,83.8,0.126,-4.253,-3.953,-4.7,2.412,2.631,349,18.42,3.069,86.0401,9.56,0.00333803,0.004060814,0.2003626
"2018-12-05 09:40:00",30180,"CKVY",12.9,-0.317,-0.402,-0.255,-0.565,84.1,84.2,83.9,0.126,-4.081,-3.927,-4.274,2.428,2.401,2.52,9.3,3.946,90.64615,9.56,0.00333803,0.004060814,0.2003626
"2018-12-05 09:45:00",30181,"CKVY",12.94,-0.131,-0.398,-0.131,-0.627,84.1,84.2,83.7,0.127,-4.092,-3.771,-4.361,2.694,2.597,2.921,11.32,4.603,96.61564,9.56,0.003976747,0.004639427,0.2318311
"2018-12-05 09:50:00",30182,"CKVY",12.98,0.055,-0.108,0.117,-0.441,84.2,84.3,84,0.128,-3.757,-3.518,-4.092,2.898,2.832,346.7,13.81,4.165,103.5236,9.56,0.003976747,0.004639427,0.2318311
"2018-12-05 09:55:00",30183,"CKVY",13.04,0.179,0.199,0.365,-0.007,84.2,84.4,84.2,0.129,-3.421,-3.241,-3.64,2.698,2.807,332.1,8.93,3.288,110.5968,9.57,0.003976747,0.004639427,0.2318311
"2018-12-05 10:00:00",30184,"CKVY",13.09,0.488,0.38,0.551,0.117,84.3,84.5,84.1,0.131,-3.236,-3.033,-3.527,2.329,2.475,335.3,9.01,3.069,117.3736,9.57,0.004758479,0.0054929,0.2612571
"2018-12-05 10:05:00",30185,"CKVY",13.13,0.611,0.555,0.736,0.364,84.5,84.5,84.3,0.132,-3.054,-2.853,-3.26,2.314,2.301,330,7.456,3.507,125.2848,9.57,0.004758479,0.0054929,0.2612571
"2018-12-05 10:10:00",30186,"CKVY",13.15,0.918,0.79,0.98,0.548,84.7,84.7,84.4,0.134,-2.78,-2.571,-3.055,2.285,2.318,332.6,6.578,2.85,131.7089,9.57,0.004758479,0.0054929,0.2612571
"2018-12-05 10:15:00",30187,"CKVY",13.19,1.414,1.106,1.414,0.794,84.9,85,84.6,0.138,-2.406,-2.067,-2.745,2.208,2.276,326.3,6.264,2.63,132.2641,9.57,0.005355514,0.006076094,0.2883413
"2018-12-05 10:20:00",30188,"CKVY",13.22,1.785,1.619,1.909,1.228,85.2,85.3,84.9,0.14,-1.81,-1.512,-2.233,2.019,2.091,329.6,7.132,2.85,127.9939,9.57,0.005355514,0.006076094,0.2883413
"2018-12-05 10:25:00",30189,"CKVY",13.25,1.97,1.892,2.094,1.723,85.3,85.3,85,0.142,-1.532,-1.313,-1.704,1.957,1.985,338.7,8.29,2.85,123.7288,9.57,0.005355514,0.006076094,0.2883413
"2018-12-05 10:30:00",30190,"CKVY",13.27,2.28,2.159,2.28,1.908,85.3,85.5,85.2,0.144,-1.229,-1.079,-1.496,1.912,1.912,352.2,15.03,2.63,123.7385,9.58,0.005556955,0.006247643,0.3127465
"2018-12-05 10:35:00",30191,"CKVY",13.29,2.215,2.074,2.28,1.846,85.4,85.5,85,0.144,-1.352,-1.083,-1.601,1.914,1.964,352.2,13.3,3.288,125.0753,9.58,0.005556955,0.006247643,0.3127465
"2018-12-05 10:40:00",30192,"CKVY",13.3,2.338,2.35,2.463,2.153,85.4,85.6,85.3,0.144,-1.015,-0.884,-1.222,1.911,1.875,336.3,7.367,2.85,125.7046,9.58,0.005556955,0.006247643,0.3127465
"2018-12-05 10:45:00",30193,"CKVY",13.34,2.521,2.431,2.646,2.274,85.5,85.5,85.3,0.146,-0.945,-0.706,-1.13,1.939,1.954,333,7.532,2.63,127.0396,9.58,0.005923434,0.006629997,0.3346165
"2018-12-05 10:50:00",30194,"CKVY",13.39,2.645,2.58,2.769,2.398,85.5,85.5,85.2,0.147,-0.812,-0.61,-1.035,2.017,1.933,325.3,8.51,2.85,134.3204,9.58,0.005923434,0.006629997,0.3346165
"2018-12-05 10:55:00",30195,"CKVY",13.44,2.955,2.872,3.017,2.645,85.5,85.6,85.4,0.149,-0.488,-0.332,-0.74,2.136,2.093,333,5.187,3.069,148.9252,9.58,0.005923434,0.006629997,0.3346165
"2018-12-05 11:00:00",30196,"CKVY",13.48,3.574,3.215,3.636,2.831,86.1,86.2,85.5,0.154,-0.083,0.423,-0.507,2.122,2.157,326.6,30.17,2.85,165.9636,9.58,0.007517261,0.008343878,0.3535519
"2018-12-05 11:05:00",30197,"CKVY",13.49,4.008,3.838,4.07,3.45,86.2,86.3,86.1,0.157,0.636,0.867,0.214,1.842,1.941,310.2,19.25,2.411,177.069,9.59,0.007517261,0.008343878,0.3535519
"2018-12-05 11:10:00",30198,"CKVY",13.5,4.132,4.079,4.194,3.946,86.2,86.3,86.1,0.158,0.873,0.989,0.719,1.516,1.699,311.3,10.65,1.973,177.5728,9.59,0.007517261,0.008343878,0.3535519
"2018-12-05 11:15:00",30199,"CKVY",13.5,3.76,4.027,4.256,3.76,85.8,86.3,85.8,0.155,0.786,1.059,0.459,1.341,1.37,296.3,12.49,1.973,171.2053,9.59,0.007793907,0.008582982,0.3693084
"2018-12-05 11:20:00",30200,"CKVY",13.48,4.008,3.837,4.008,3.636,86.2,86.2,85.8,0.157,0.582,0.806,0.337,1.249,1.347,289.6,5.561,1.534,162.8245,9.59,0.007793907,0.008582982,0.3693084
"2018-12-05 11:25:00",30201,"CKVY",13.49,4.504,4.125,4.504,3.822,86.6,86.6,86.1,0.162,0.948,1.388,0.589,1.167,1.195,336.8,33.26,1.534,156.1897,9.6,0.007793907,0.008582982,0.3693084
"2018-12-05 11:30:00",30202,"CKVY",13.48,5.062,4.779,5.124,4.318,87,87.1,86.5,0.167,1.717,2.11,1.197,1.02,1.111,332,9.38,1.534,153.7581,9.6,0.00760853,0.008317624,0.3822439
"2018-12-05 11:35:00",30203,"CKVY",13.49,5.62,5.312,5.682,5.062,87.3,87.3,86.9,0.172,2.3,2.719,2.04,0.898,0.95,338.8,11.5,1.315,157.7577,9.6,0.00760853,0.008317624,0.3822439
"2018-12-05 11:40:00",30204,"CKVY",13.5,4.876,5.092,5.682,4.814,86.3,87.3,86.2,0.164,1.943,2.719,1.608,0.938,0.931,278.1,11.86,1.534,169.3254,9.6,0.00760853,0.008317624,0.3822439
"2018-12-05 11:45:00",30205,"CKVY",13.5,6.178,5.417,6.24,4.814,87.7,87.7,86.3,0.177,2.38,3.363,1.617,0.765,0.888,326.1,4.953,1.754,185.1644,9.61,0.009528902,0.01031676,0.3917451
"2018-12-05 11:50:00",30206,"CKVY",13.55,6.86,6.558,6.86,6.116,87.8,87.9,87.4,0.183,3.666,4.008,3.258,0.526,0.644,355.5,10.08,0,203.5668,9.61,0.009528902,0.01031676,0.3917451
"2018-12-05 11:55:00",30207,"CKVY",13.55,8.1,7.514,8.16,6.86,88.7,88.8,87.8,0.195,4.762,5.523,4,0.113,0.312,342.3,15.19,0,226.9139,9.61,0.009528902,0.01031676,0.3917451
"2018-12-05 12:00:00",30208,"CKVY",13.57,9.33,8.68,9.4,8.1,89.7,89.8,88.7,0.209,6.126,7.004,5.453,0,0.016,311.1,4.257,0,246.4871,9.62,0.01306231,0.01398409,0.3974511
"2018-12-05 12:05:00",30209,"CKVY",13.57,9.33,9.5,9.89,9.14,89.1,90,88.8,0.207,7.019,7.541,6.54,0,0,0,0,0,251.1265,9.62,0.01306231,0.01398409,0.3974511
"2018-12-05 12:10:00",30210,"CKVY",13.57,9.82,9.41,9.82,9.14,89.8,89.8,88.9,0.214,6.857,7.417,6.56,0,0,0,0,0,243.4847,9.62,0.01306231,0.01398409,0.3974511
"2018-12-05 12:15:00",30211,"CKVY",13.58,10.07,10.39,10.81,9.82,89.2,90.5,89.1,0.215,8.04,8.57,7.417,0,0,0,0,0,235.7807,9.62,0.01351948,0.01442077,0.3999102
"2018-12-05 12:20:00",30212,"CKVY",13.57,10.38,10.23,10.44,9.94,89.8,89.9,89.1,0.219,7.732,7.992,7.402,0,0,0,0,0,240.0479,9.62,0.01351948,0.01442077,0.3999102
"2018-12-05 12:25:00",30213,"CKVY",13.57,12.42,11.37,12.42,10.31,91.7,91.8,89.9,0.245,9.23,10.46,7.947,0,0,0,0,0,242.5839,9.62,0.01351948,0.01442077,0.3999102
"2018-12-05 12:30:00",30214,"CKVY",13.58,11.55,12.84,13.41,11.55,88.5,92.4,88.5,0.227,10.83,11.58,8.8,0,0,0,0,0,243.2027,9.63,0.0144719,0.0154367,0.399232
"2018-12-05 12:35:00",30215,"CKVY",13.59,8.7,9.84,11.55,8.7,87.2,88.5,87.1,0.197,6.943,8.8,5.646,0.608,0.133,325.8,7.356,5.699,245.6995,9.63,0.0144719,0.0154367,0.399232
"2018-12-05 12:40:00",30216,"CKVY",13.59,8.14,8.29,8.7,8.02,87.4,87.4,87,0.193,5.27,5.664,4.948,1.737,1.185,319.5,9.64,4.603,262.3257,9.63,0.0144719,0.0154367,0.399232
"2018-12-05 12:45:00",30217,"CKVY",13.6,8.14,8.29,8.51,8.08,87.3,88,87.3,0.193,5.385,5.678,5.117,2.671,2.21,311.8,15.66,3.946,285.8467,9.63,0.01497923,0.0161693,0.3974485
"2018-12-05 12:50:00",30218,"CKVY",13.63,7.951,7.892,8.2,7.765,87.7,87.7,87,0.192,4.913,5.217,4.72,2.721,2.889,285.9,10.14,3.069,305.3497,9.63,0.01497923,0.0161693,0.3974485
"2018-12-05 12:55:00",30219,"CKVY",13.63,8.26,8.19,8.45,7.889,87.9,88.4,87.7,0.195,5.362,5.715,4.996,2.038,2.365,274.8,11.28,2.192,308.3983,9.63,0.01497923,0.0161693,0.3974485
"2018-12-05 13:00:00",30220,"CKVY",13.62,8.57,8.43,8.63,8.2,88.1,88.4,87.9,0.198,5.65,5.889,5.35,1.856,1.915,303.1,10.28,3.507,297.3813,9.63,0.01349788,0.01474589,0.3912756
"2018-12-05 13:05:00",30221,"CKVY",13.6,8.32,8.41,8.69,8.19,88.1,88.3,87.8,0.196,5.583,5.92,5.334,1.852,1.862,294.8,13.96,3.069,281.2909,9.63,0.01349788,0.01474589,0.3912756
"2018-12-05 13:10:00",30222,"CKVY",13.58,8.56,8.52,8.69,8.32,88.4,88.5,88.1,0.199,5.767,5.967,5.515,1.847,1.861,292.1,15.97,2.411,264.7466,9.63,0.01349788,0.01474589,0.3912756
"2018-12-05 13:15:00",30223,"CKVY",13.57,9.49,9.23,9.55,8.56,89.1,89.5,88.4,0.209,6.671,7.078,5.827,1.616,1.72,331.7,13.5,3.288,249.571,9.63,0.01201763,0.01308787,0.3814188
"2018-12-05 13:20:00",30224,"CKVY",13.54,9.55,9.51,9.61,9.37,89.2,89.3,89,0.21,6.947,7.088,6.792,1.562,1.556,357.8,10.56,2.63,233.3241,9.63,0.01201763,0.01308787,0.3814188
"2018-12-05 13:25:00",30225,"CKVY",13.51,9.49,9.47,9.61,9.3,89.3,89.3,88.9,0.209,6.898,7.079,6.688,1.958,1.771,10.09,20.3,3.726,217.7887,9.62,0.01201763,0.01308787,0.3814188
"2018-12-05 13:30:00",30226,"CKVY",13.47,9.43,9.6,9.74,9.37,89.1,89.6,89.1,0.208,7.102,7.278,6.809,2.182,2.076,337,17.2,3.288,200.202,9.62,0.01005608,0.01099046,0.3683194
"2018-12-05 13:35:00",30227,"CKVY",13.42,9.18,9.25,9.55,9,88.9,89.2,88.8,0.206,6.665,6.992,6.374,2.67,2.429,349.5,9.5,4.165,180.0123,9.62,0.01005608,0.01099046,0.3683194
"2018-12-05 13:40:00",30228,"CKVY",13.41,9.49,9.18,9.49,8.93,89.5,89.6,88.9,0.21,6.636,7.031,6.321,2.605,2.653,331,16.21,3.726,164.9928,9.62,0.01005608,0.01099046,0.3683194
"2018-12-05 13:45:00",30229,"CKVY",13.4,9.61,9.53,9.61,9.37,89.4,89.6,89.2,0.211,7.037,7.17,6.9,2.676,2.672,312.8,11.02,3.726,161.2581,9.62,0.008557434,0.009492723,0.3525818
"2018-12-05 13:50:00",30230,"CKVY",13.34,9.8,9.7,9.86,9.49,89.7,89.8,89.3,0.213,7.252,7.467,6.99,2.287,2.468,317.2,17.22,3.288,165.1773,9.62,0.008557434,0.009492723,0.3525818
"2018-12-05 13:55:00",30231,"CKVY",13.31,9.55,9.63,9.86,9.43,89.5,89.7,89.3,0.21,7.157,7.451,6.92,2.42,2.368,317.2,10.24,4.165,158.3808,9.62,0.008557434,0.009492723,0.3525818
"2018-12-05 14:00:00",30232,"CKVY",13.3,9.86,9.7,9.92,9.43,89.7,89.8,89.4,0.214,7.281,7.494,6.962,2.323,2.356,316.9,13.84,3.288,145.0728,9.62,0.007627817,0.00847416,0.3336464
"2018-12-05 14:05:00",30233,"CKVY",13.28,9.92,9.83,10.05,9.68,89.8,89.9,89.5,0.215,7.391,7.658,7.199,2.178,2.286,318.1,20.34,2.411,139.1393,9.62,0.007627817,0.00847416,0.3336464
"2018-12-05 14:10:00",30234,"CKVY",13.29,10.54,10.34,10.66,9.98,90,90.2,89.8,0.221,8,8.31,7.589,1.703,1.887,339.6,10.36,2.192,150.4246,9.62,0.007627817,0.00847416,0.3336464
"2018-12-05 14:15:00",30235,"CKVY",13.29,10.91,10.75,11.03,10.54,90.2,90.2,89.9,0.225,8.41,8.71,8.18,1.417,1.576,341.9,8.87,1.973,175.1695,9.62,0.009499541,0.01040095,0.3117942
"2018-12-05 14:20:00",30236,"CKVY",13.3,11.28,11.13,11.34,10.85,90.4,90.4,90.1,0.23,8.84,9.07,8.51,1.24,1.299,331.1,14.89,1.754,198.4894,9.63,0.009499541,0.01040095,0.3117942
"2018-12-05 14:25:00",30237,"CKVY",13.32,11.9,11.49,11.9,11.22,90.7,90.7,90.2,0.237,9.22,9.7,8.9,1.136,1.219,327.2,4.387,1.754,216.814,9.63,0.009499541,0.01040095,0.3117942
"2018-12-05 14:30:00",30238,"CKVY",13.32,12.26,12.26,12.51,11.83,90.4,91.2,90.4,0.24,10.11,10.37,9.64,1.129,1.08,321.7,9.54,2.411,233.1626,9.63,0.01174783,0.01269739,0.2870384
"2018-12-05 14:35:00",30239,"CKVY",13.32,11.39,11.93,12.39,11.27,89.2,90.5,89.1,0.228,9.52,10.13,8.71,1.605,1.335,333.3,10.5,3.507,244.992,9.63,0.01174783,0.01269739,0.2870384
"2018-12-05 14:40:00",30240,"CKVY",13.29,10.65,11.05,11.39,10.59,89.2,89.6,89,0.22,8.51,8.84,8.01,2.395,1.937,353.7,13.19,5.261,252.9201,9.63,0.01174783,0.01269739,0.2870384
"2018-12-05 14:45:00",30241,"CKVY",13.27,10.09,10.47,10.77,10.03,89.1,89.5,89.1,0.215,7.953,8.28,7.466,3.254,2.868,347.9,10.06,5.042,237.1998,9.63,0.01006672,0.011042,0.2604651
"2018-12-05 14:50:00",30242,"CKVY",13.24,9.97,10.1,10.22,9.91,89.4,89.7,89.1,0.214,7.636,7.795,7.361,3.492,3.37,349.4,11.78,6.138,203.7607,9.63,0.01006672,0.011042,0.2604651
"2018-12-05 14:55:00",30243,"CKVY",13.2,9.78,9.71,9.97,9.6,89.5,89.6,89,0.213,7.199,7.49,7.013,3.84,3.747,344.5,9.61,5.918,166.2455,9.63,0.01006672,0.011042,0.2604651
"2018-12-05 15:00:00",30244,"CKVY",13.18,9.78,9.69,9.85,9.6,89.9,89.9,89.5,0.213,7.258,7.444,7.131,3.816,3.87,332.9,8.74,5.261,139.6817,9.63,0.006050712,0.006950642,0.2317117
"2018-12-05 15:05:00",30245,"CKVY",13.14,9.97,9.91,10.09,9.66,90.1,90.2,89.8,0.216,7.559,7.782,7.277,3.861,3.881,327.6,9.12,5.042,126.1505,9.62,0.006050712,0.006950642,0.2317117
"2018-12-05 15:10:00",30246,"CKVY",13.14,9.97,10.02,10.15,9.91,89.7,90.1,89.7,0.215,7.647,7.801,7.488,3.626,3.688,327.4,8.39,5.042,118.8126,9.62,0.006050712,0.006950642,0.2317117
"2018-12-05 15:15:00",30247,"CKVY",13.12,9.97,9.96,10.09,9.85,89.8,89.9,89.6,0.215,7.554,7.705,7.41,3.517,3.518,326.4,6.577,4.603,119.5947,9.62,0.005289334,0.006129565,0.2005288
"2018-12-05 15:20:00",30248,"CKVY",13.11,10.03,9.94,10.03,9.78,89.8,89.9,89.6,0.216,7.527,7.653,7.349,3.391,3.509,336.8,12.33,4.603,126.6056,9.62,0.005289334,0.006129565,0.2005288
"2018-12-05 15:25:00",30249,"CKVY",13.1,10.28,10.17,10.4,9.91,89.9,90.2,89.7,0.218,7.812,8.08,7.488,2.627,3.003,349,23.97,2.192,135.509,9.62,0.005289334,0.006129565,0.2005288
"2018-12-05 15:30:00",30250,"CKVY",13.08,10.15,10.23,10.4,10.03,89.6,90.1,89.5,0.216,7.822,8.05,7.576,2.295,2.464,11.11,10.02,3.288,141.7127,9.62,0.004993734,0.005745298,0.1677229
"2018-12-05 15:35:00",30251,"CKVY",13.08,10.15,10.09,10.22,9.97,89.8,89.9,89.4,0.217,7.653,7.828,7.473,2.002,2.138,11.33,5.395,3.507,140.8428,9.62,0.004993734,0.005745298,0.1677229
"2018-12-05 15:40:00",30252,"CKVY",13.05,10.4,10.24,10.4,10.09,90.1,90.1,89.9,0.22,7.885,8.08,7.705,2.151,2.088,11.55,8.71,2.63,132.5154,9.62,0.004993734,0.005745298,0.1677229
"2018-12-05 15:45:00",30253,"CKVY",13.03,10.34,10.38,10.53,10.28,89.9,90.1,89.8,0.219,8.03,8.18,7.889,2.399,2.268,8.4,9.61,4.384,118.2059,9.62,0.003386282,0.003937805,0.1337649
"2018-12-05 15:50:00",30254,"CKVY",13.03,10.53,10.48,10.65,10.22,89.9,90.1,89.8,0.221,8.12,8.31,7.811,2.338,2.398,310.4,30.36,3.946,113.5193,9.62,0.003386282,0.003937805,0.1337649
"2018-12-05 15:55:00",30255,"CKVY",13.02,10.65,10.55,10.71,10.4,90,90.1,89.4,0.222,8.12,8.35,7.91,2.076,2.245,260.5,20.82,2.192,119.8531,9.62,0.003386282,0.003937805,0.1337649
"2018-12-05 16:00:00",30256,"CKVY",13.01,11.15,10.88,11.21,10.59,90.6,90.7,89.9,0.229,8.57,9,8.21,1.039,1.585,256.1,19.57,0.658,132.303,9.62,0.003066087,0.003587971,0.09935715
"2018-12-05 16:05:00",30257,"CKVY",12.98,10.9,10.94,11.27,10.71,89.9,90.7,89.5,0.224,8.54,9.06,8.25,0.788,0.821,239.6,15.97,2.411,138.2404,9.62,0.003066087,0.003587971,0.09935715
"2018-12-05 16:10:00",30258,"CKVY",12.95,11.02,10.89,11.02,10.71,90.4,90.5,89.8,0.227,8.55,8.78,8.33,1.015,0.918,195.9,11.26,3.069,130.9153,9.62,0.003066087,0.003587971,0.09935715
"2018-12-05 16:15:00",30259,"CKVY",12.91,11.27,11.03,11.27,10.84,91,91,90.3,0.231,8.8,9.16,8.56,1.409,1.232,176.9,23.09,2.63,113.7178,9.62,0.000740723,0.0009564944,0.06576657
"2018-12-05 16:20:00",30260,"CKVY",12.88,11.33,11.17,11.39,10.96,91.2,91.3,90.4,0.232,9.01,9.35,8.71,1.172,1.37,199.1,27.88,2.411,88.48351,9.62,0.000740723,0.0009564944,0.06576657
"2018-12-05 16:25:00",30261,"CKVY",12.85,11.64,11.52,11.76,11.27,91.6,91.6,91.2,0.236,9.51,9.8,9.21,0.681,0.846,153.1,28.17,1.315,64.93628,9.62,0.000740723,0.0009564944,0.06576657
"2018-12-05 16:30:00",30262,"CKVY",12.82,11.58,11.7,11.89,11.39,90.8,91.6,90.8,0.234,9.66,9.89,9.23,0.855,0.682,120.6,8.32,2.85,46.05628,9.62,-0.003252385,-0.003312656,0.03555975
"2018-12-05 16:35:00",30263,"CKVY",12.8,11.27,11.37,11.58,11.15,91,91,90.7,0.231,9.2,9.41,9.02,1.328,1.057,105.3,19.52,2.85,32.8653,9.62,-0.003252385,-0.003312656,0.03555975
"2018-12-05 16:40:00",30264,"CKVY",12.77,11.21,11.25,11.39,11.15,91,91.1,90.9,0.23,9.13,9.27,9.01,1.935,1.656,125.2,12.36,3.069,23.99697,9.62,-0.003252385,-0.003312656,0.03555975
"2018-12-05 16:45:00",30265,"CKVY",12.76,11.27,11.26,11.39,11.15,91.2,91.3,91,0.232,9.17,9.33,9.02,1.597,1.828,130.7,9.46,1.754,17.40227,9.61,-0.003212919,-0.003186837,0.01594548
"2018-12-05 16:50:00",30266,"CKVY",12.73,11.33,11.32,11.46,11.21,91.3,91.4,91.2,0.232,9.26,9.41,9.13,1.395,1.468,126.1,13.86,2.192,11.96989,9.61,-0.003212919,-0.003186837,0.01594548
"2018-12-05 16:55:00",30267,"CKVY",12.71,11.39,11.41,11.58,11.27,91.5,91.6,91.3,0.234,9.4,9.58,9.22,0.929,1.179,106.2,23.11,1.315,7.885423,9.61,-0.003212919,-0.003186837,0.01594548
"2018-12-05 17:00:00",30268,"CKVY",12.7,11.27,11.43,11.52,11.27,90.8,91.6,90.8,0.23,9.37,9.54,9.11,1.268,1.031,169,29.91,3.507,4.789783,9.61,-0.001549441,-0.002043797,0.006173916
"2018-12-05 17:05:00",30269,"CKVY",12.68,11.27,11.26,11.39,11.15,91.2,91.2,90.8,0.231,9.15,9.3,9,1.334,1.3,201.3,7.527,2.192,2.907284,9.61,-0.001549441,-0.002043797,0.006173916
"2018-12-05 17:10:00",30270,"CKVY",12.67,11.33,11.3,11.39,11.15,91.4,91.5,91.1,0.233,9.25,9.39,9.08,1.667,1.516,189.6,16.39,2.85,1.697627,9.61,-0.001549441,-0.002043797,0.006173916
"2018-12-05 17:15:00",30271,"CKVY",12.66,11.27,11.34,11.52,11.21,91.2,91.5,91.1,0.232,9.3,9.49,9.14,1.913,1.835,161.4,9.75,3.288,0.9289601,9.61,-0.001472417,-0.001878506,0.000968027
"2018-12-05 17:20:00",30272,"CKVY",12.63,11.27,11.29,11.39,11.21,91.5,91.5,91.2,0.232,9.27,9.4,9.15,2.35,2.169,136.3,8.78,3.726,0.4519603,9.61,-0.001472417,-0.001878506,0.000968027
"2018-12-05 17:25:00",30273,"CKVY",12.61,11.27,11.29,11.39,11.21,91.4,91.6,91.3,0.232,9.29,9.41,9.19,2.279,2.308,163.1,13.8,1.973,0.186161,9.61,-0.001472417,-0.001878506,0.000968027
"2018-12-05 17:30:00",30274,"CKVY",12.61,11.39,11.35,11.52,11.21,91.5,91.5,91.3,0.233,9.32,9.5,9.17,2.354,2.301,161.1,6.318,3.946,0.04982113,9.61,-0.001212784,-0.001456776,2.5E-07
"2018-12-05 17:35:00",30275,"CKVY",12.58,11.52,11.43,11.52,11.27,91.6,91.7,91.4,0.235,9.44,9.57,9.26,2.521,2.417,153.3,7.785,3.946,0.0008411813,9.61,-0.001212784,-0.001456776,2.5E-07
"2018-12-05 17:40:00",30276,"CKVY",12.58,11.52,11.5,11.64,11.39,91.7,91.8,91.6,0.235,9.55,9.71,9.43,3.025,2.761,146.6,5.623,3.726,0,9.61,-0.001212784,-0.001456776,2.5E-07
"2018-12-05 17:45:00",30277,"CKVY",12.57,11.52,11.51,11.64,11.39,91.9,91.9,91.7,0.236,9.58,9.74,9.46,3.086,3.09,134.5,5.954,3.946,0,9.61,-0.001069346,-0.001241289,2.5E-07
"2018-12-05 17:50:00",30278,"CKVY",12.56,11.52,11.53,11.64,11.39,91.9,92,91.8,0.236,9.62,9.75,9.47,2.995,3.026,130.3,4.752,3.946,0,9.61,-0.001069346,-0.001241289,2.5E-07
"2018-12-05 17:55:00",30279,"CKVY",12.55,11.53,11.54,11.65,11.4,91.9,92,91.8,0.236,9.63,9.76,9.48,2.989,2.993,114.8,9.31,3.507,0,9.61,-0.001069346,-0.001241289,2.5E-07
"2018-12-05 18:00:00",30280,"CKVY",12.54,11.52,11.57,11.65,11.46,92,92,91.8,0.236,9.67,9.77,9.55,3.206,3.076,124.1,5.678,4.603,0,9.61,-0.001002035,-0.001143961,2.5E-07
"2018-12-05 18:05:00",30281,"CKVY",12.52,11.65,11.61,11.71,11.46,92.1,92.1,91.9,0.238,9.73,9.85,9.59,3.525,3.379,129,5.336,5.042,0,9.61,-0.001002035,-0.001143961,2.5E-07
"2018-12-05 18:10:00",30282,"CKVY",12.52,11.78,11.67,11.78,11.53,92.1,92.2,92,0.239,9.81,9.94,9.66,3.721,3.627,124.2,4.742,4.384,0,9.61,-0.001002035,-0.001143961,2.5E-07
"2018-12-05 18:15:00",30283,"CKVY",12.51,11.9,11.8,11.9,11.65,92.3,92.4,92.1,0.241,9.98,10.11,9.79,3.78,3.775,124.5,5.482,4.603,0,9.61,-0.0008767298,-0.0009696829,2.5E-07
"2018-12-05 18:20:00",30284,"CKVY",12.5,11.9,11.91,12.03,11.78,92.1,92.4,92.1,0.241,10.1,10.23,9.95,3.509,3.642,113.8,3.675,3.946,0,9.61,-0.0008767298,-0.0009696829,2.5E-07
"2018-12-05 18:25:00",30285,"CKVY",12.49,11.97,11.96,12.09,11.84,92.2,92.3,92.1,0.241,10.13,10.26,10,3.182,3.371,111,7.024,3.507,0,9.61,-0.0008767298,-0.0009696829,2.5E-07
"2018-12-05 18:30:00",30286,"CKVY",12.48,12.03,12.03,12.15,11.91,92.2,92.3,92.1,0.242,10.2,10.33,10.05,2.534,2.837,116.9,8.74,2.63,0,9.61,-0.0009665527,-0.001089867,2.5E-07
"2018-12-05 18:35:00",30287,"CKVY",12.48,12.09,12.05,12.15,11.91,92.2,92.3,92.1,0.243,10.21,10.33,10.04,2.048,2.282,118.7,9.19,2.192,0,9.61,-0.0009665527,-0.001089867,2.5E-07
"2018-12-05 18:40:00",30288,"CKVY",12.47,12.15,12.08,12.15,11.9,92.1,92.3,92.1,0.243,10.24,10.34,10.05,1.938,1.92,127.5,7.691,3.288,0,9.61,-0.0009665527,-0.001089867,2.5E-07
"2018-12-05 18:45:00",30289,"CKVY",12.45,12.09,12.04,12.15,11.97,92.1,92.2,92,0.242,10.18,10.31,10.1,1.983,2.009,126.4,5.782,3.069,0,9.61,-0.001339998,-0.001639593,2.5E-07
"2018-12-05 18:50:00",30290,"CKVY",12.46,12.03,12.01,12.15,11.9,92,92.1,92,0.242,10.14,10.29,10.03,2.131,2.051,138.7,6.485,2.63,0,9.62,-0.001339998,-0.001639593,2.5E-07
"2018-12-05 18:55:00",30291,"CKVY",12.45,11.84,11.93,12.03,11.78,92,92.1,91.9,0.24,10.05,10.17,9.89,2.146,2.168,144.5,1.963,2.63,0,9.62,-0.001339998,-0.001639593,2.5E-07
"2018-12-05 19:00:00",30292,"CKVY",12.45,11.84,11.85,12.03,11.65,91.8,92.1,91.8,0.239,9.96,10.15,9.73,2.512,2.291,159.9,5.103,3.726,0,9.62,-0.001292739,-0.001568496,2.5E-07
"2018-12-05 19:05:00",30293,"CKVY",12.44,11.78,11.76,11.9,11.65,92.1,92.1,91.8,0.239,9.86,10.04,9.72,2.795,2.661,162.8,3.518,3.726,0,9.62,-0.001292739,-0.001568496,2.5E-07
"2018-12-05 19:10:00",30294,"CKVY",12.44,11.78,11.74,11.9,11.59,91.9,92.1,91.9,0.239,9.88,10.04,9.72,2.878,2.844,142.4,6.085,2.85,0,9.62,-0.001292739,-0.001568496,2.5E-07
"2018-12-05 19:15:00",30295,"CKVY",12.43,11.78,11.7,11.78,11.59,92,92.1,92,0.239,9.82,9.92,9.72,2.747,2.815,142,4.276,3.069,0,9.62,-0.001087173,-0.001263227,2.5E-07
"2018-12-05 19:20:00",30296,"CKVY",12.43,11.53,11.59,11.78,11.41,91.7,92.1,91.7,0.236,9.68,9.9,9.47,2.666,2.725,139.1,6.654,3.288,0,9.62,-0.001087173,-0.001263227,2.5E-07
"2018-12-05 19:25:00",30297,"CKVY",12.43,11.53,11.48,11.53,11.35,91.8,91.9,91.7,0.236,9.55,9.62,9.41,2.89,2.764,142.6,6.637,3.726,0,9.61,-0.001087173,-0.001263227,2.5E-07
"2018-12-05 19:30:00",30298,"CKVY",12.43,11.16,11.29,11.53,11.16,91.5,91.8,91.4,0.231,9.3,9.58,9.16,2.979,2.951,144.4,1.535,3.288,0,9.61,-0.001053665,-0.001218711,2.5E-07
"2018-12-05 19:35:00",30299,"CKVY",12.42,11.22,11.21,11.29,11.1,91.7,91.8,91.5,0.232,9.25,9.36,9.1,3.118,3.023,144.5,0.564,3.507,0,9.61,-0.001053665,-0.001218711,2.5E-07
"2018-12-05 19:40:00",30300,"CKVY",12.41,10.97,11.13,11.28,10.97,91.4,91.7,91.4,0.229,9.16,9.33,8.96,2.986,3.086,141.1,6.117,3.288,0,9.61,-0.001053665,-0.001218711,2.5E-07
"2018-12-05 19:45:00",30301,"CKVY",12.42,10.79,10.97,11.1,10.73,91.1,91.6,91.1,0.226,8.95,9.09,8.65,3.037,2.971,135.1,5.954,4.165,0,9.61,-0.0009734798,-0.0011086,2.5E-07
"2018-12-05 19:50:00",30302,"CKVY",12.41,10.42,10.59,10.85,10.36,90.8,91.2,90.7,0.222,8.46,8.77,8.19,3.119,3.12,129.5,11.38,4.165,0,9.61,-0.0009734798,-0.0011086,2.5E-07
"2018-12-05 19:55:00",30303,"CKVY",12.41,10.3,10.35,10.48,10.23,91,91,90.8,0.221,8.22,8.33,8.11,3.064,3.059,124,7.404,3.069,0,9.61,-0.0009734798,-0.0011086,2.5E-07
"2018-12-05 20:00:00",30304,"CKVY",12.42,10.42,10.31,10.42,10.17,91.3,91.4,90.9,0.223,8.22,8.41,8.07,2.878,3.027,114,9.68,2.85,0,9.61,-0.0009141015,-0.001032936,2.5E-07
"2018-12-05 20:05:00",30305,"CKVY",12.41,10.73,10.59,10.79,10.3,91.7,91.8,91.4,0.227,8.64,8.87,8.28,2.364,2.59,121.3,12.06,2.411,0,9.61,-0.0009141015,-0.001032936,2.5E-07
"2018-12-05 20:10:00",30306,"CKVY",12.41,10.79,10.79,10.92,10.67,91.5,91.8,91.5,0.227,8.83,8.94,8.73,2.198,2.31,153.4,6.382,2.63,0,9.61,-0.0009141015,-0.001032936,2.5E-07
"2018-12-05 20:15:00",30307,"CKVY",12.41,10.92,10.85,10.98,10.67,91.7,91.7,91.5,0.229,8.88,9.02,8.69,1.882,2.023,154.3,4.715,1.973,0,9.61,-0.001178231,-0.001409851,2.5E-07
"2018-12-05 20:20:00",30308,"CKVY",12.41,11.29,11.03,11.29,10.79,92.2,92.2,91.6,0.234,9.12,9.47,8.83,1.835,1.834,175.2,5.889,2.63,0,9.61,-0.001178231,-0.001409851,2.5E-07
"2018-12-05 20:25:00",30309,"CKVY",12.41,11.53,11.47,11.66,11.23,92.1,92.6,92,0.236,9.69,9.91,9.4,1.875,1.84,195.3,14.05,3.069,0,9.61,-0.001178231,-0.001409851,2.5E-07
"2018-12-05 20:30:00",30310,"CKVY",12.41,11.35,11.4,11.53,11.23,91.8,92.1,91.7,0.234,9.5,9.66,9.32,1.615,1.802,181.6,8.99,2.192,0,9.61,-0.0013948,-0.001739027,2.5E-07
"2018-12-05 20:35:00",30311,"CKVY",12.4,11.29,11.29,11.41,11.23,91.8,91.9,91.7,0.233,9.36,9.5,9.28,1.24,1.418,189.7,8.01,1.315,0,9.61,-0.0013948,-0.001739027,2.5E-07
"2018-12-05 20:40:00",30312,"CKVY",12.41,11.29,11.3,11.41,11.16,91.8,91.9,91.7,0.233,9.37,9.49,9.24,0.796,0.988,163.1,11.24,1.534,0,9.61,-0.0013948,-0.001739027,2.5E-07
"2018-12-05 20:45:00",30313,"CKVY",12.41,11.41,11.32,11.41,11.16,91.8,91.9,91.7,0.235,9.4,9.51,9.23,0.882,0.771,151.6,0.147,1.534,0,9.61,-0.001750338,-0.002356974,2.5E-07
"2018-12-05 20:50:00",30314,"CKVY",12.4,11.41,11.34,11.47,11.16,91.8,91.9,91.7,0.235,9.42,9.55,9.24,1.394,1.143,151.7,0.094,2.63,0,9.61,-0.001750338,-0.002356974,2.5E-07
"2018-12-05 20:55:00",30315,"CKVY",12.41,11.23,11.31,11.41,11.16,91.7,91.9,91.7,0.232,9.38,9.5,9.24,1.479,1.536,151.1,0.194,2.411,0,9.61,-0.001750338,-0.002356974,2.5E-07
"2018-12-05 21:00:00",30316,"CKVY",12.41,11.23,11.27,11.35,11.16,91.6,91.7,91.6,0.232,9.31,9.41,9.18,1.127,1.31,150.8,0.114,0,0,9.61,-0.001608905,-0.002101963,2.5E-07
"2018-12-05 21:05:00",30317,"CKVY",12.41,11.35,11.29,11.41,11.16,91.7,91.8,91.5,0.233,9.34,9.48,9.18,0.399,0.784,150.9,0.088,0,0,9.61,-0.001608905,-0.002101963,2.5E-07
"2018-12-05 21:10:00",30318,"CKVY",12.4,11.29,11.26,11.35,11.1,91.6,91.7,91.4,0.233,9.28,9.39,9.11,0,0.126,150.9,0.063,0,0,9.61,-0.001608905,-0.002101963,2.5E-07
"2018-12-05 21:15:00",30319,"CKVY",12.4,11.41,11.27,11.41,11.16,91.8,91.9,91.6,0.234,9.35,9.51,9.18,0.454,0.135,289.8,85.2,3.069,0,9.61,-0.002213552,-0.003303397,2.5E-07
"2018-12-05 21:20:00",30320,"CKVY",12.41,11.35,11.34,11.47,11.16,91.9,92.1,91.8,0.234,9.45,9.58,9.26,1.021,0.773,306.5,18.79,2.85,0,9.61,-0.002213552,-0.003303397,2.5E-07
"2018-12-05 21:25:00",30321,"CKVY",12.39,11.35,11.32,11.41,11.16,91.8,91.9,91.7,0.234,9.41,9.52,9.23,1.558,1.272,313.2,12,2.411,0,9.61,-0.002213552,-0.003303397,2.5E-07
"2018-12-05 21:30:00",30322,"CKVY",12.41,11.72,11.5,11.78,11.23,92.6,92.6,91.8,0.24,9.67,10.04,9.33,1.777,1.712,321.8,8.1,3.507,0,9.61,-0.001658236,-0.002185895,2.5E-07
"2018-12-05 21:35:00",30323,"CKVY",12.41,11.78,11.82,11.91,11.6,92.4,92.6,92.3,0.24,10.05,10.14,9.86,1.842,1.819,309.7,4.54,2.85,0,9.61,-0.001658236,-0.002185895,2.5E-07
"2018-12-05 21:40:00",30324,"CKVY",12.41,11.97,11.95,12.03,11.78,92.4,92.5,92.4,0.242,10.16,10.26,10,1.876,1.902,314.5,6.443,2.85,0,9.61,-0.001658236,-0.002185895,2.5E-07
"2018-12-05 21:45:00",30325,"CKVY",12.41,12.03,12.02,12.09,11.91,92.2,92.4,92.2,0.242,10.23,10.3,10.08,1.348,1.66,285.1,35.53,1.315,0,9.61,-0.001450135,-0.001816512,2.5E-07
"2018-12-05 21:50:00",30326,"CKVY",12.41,12.15,12.03,12.15,11.91,92.2,92.3,92.1,0.243,10.19,10.33,10.06,1.016,1.134,226,8.72,1.315,0,9.61,-0.001450135,-0.001816512,2.5E-07
"2018-12-05 21:55:00",30327,"CKVY",12.41,12.03,12.04,12.15,11.91,92.2,92.4,92.1,0.242,10.21,10.36,10.06,1.034,0.997,207.5,6.064,2.63,0,9.61,-0.001450135,-0.001816512,2.5E-07
"2018-12-05 22:00:00",30328,"CKVY",12.4,12.03,12,12.09,11.91,92.3,92.4,92.1,0.242,10.18,10.29,10.06,1.238,1.126,168.7,12.28,1.534,0,9.61,-0.001787735,-0.00240367,2.5E-07
"2018-12-05 22:05:00",30329,"CKVY",12.41,12.15,12.07,12.22,11.91,92.4,92.4,92.2,0.244,10.27,10.44,10.1,1.081,1.138,207.8,42.02,1.315,0,9.61,-0.001787735,-0.00240367,2.5E-07
"2018-12-05 22:10:00",30330,"CKVY",12.41,12.28,12.22,12.34,12.09,92.3,92.5,92.3,0.245,10.43,10.56,10.3,0.931,1.01,260.5,5.824,1.754,0,9.61,-0.001787735,-0.00240367,2.5E-07
"2018-12-05 22:15:00",30331,"CKVY",12.41,12.15,12.16,12.34,12.03,92.4,92.5,92,0.244,10.34,10.56,10.16,1.01,1.004,259.8,4.518,1.973,0,9.61,-0.001816991,-0.002453825,2.5E-07
"2018-12-05 22:20:00",30332,"CKVY",12.41,12.03,12.18,12.34,12.03,92.1,92.6,92.1,0.242,10.39,10.56,10.17,1.542,1.271,298.3,22.39,2.63,0,9.61,-0.001816991,-0.002453825,2.5E-07
"2018-12-05 22:25:00",30333,"CKVY",12.41,11.91,12,12.15,11.78,91.9,92.1,91.9,0.24,10.13,10.29,9.89,1.987,1.709,328.7,7.103,3.946,0,9.61,-0.001816991,-0.002453825,2.5E-07
"2018-12-05 22:30:00",30334,"CKVY",12.41,11.78,11.87,11.97,11.72,92.2,92.3,91.9,0.239,10.01,10.14,9.88,2.58,2.283,334.6,6.891,4.165,0,9.61,-0.001464959,-0.00184084,2.5E-07
"2018-12-05 22:35:00",30335,"CKVY",12.41,11.78,11.84,11.97,11.66,92.2,92.3,92.1,0.239,10,10.14,9.83,2.872,2.751,326.2,6.83,3.946,0,9.61,-0.001464959,-0.00184084,2.5E-07
"2018-12-05 22:40:00",30336,"CKVY",12.41,11.78,11.81,11.97,11.72,92.2,92.3,92.1,0.239,9.98,10.12,9.86,2.94,2.955,329.2,4.558,3.726,0,9.61,-0.001464959,-0.00184084,2.5E-07
"2018-12-05 22:45:00",30337,"CKVY",12.41,11.66,11.73,11.84,11.6,92,92.2,91.9,0.238,9.87,10,9.72,2.77,2.818,334.6,8.22,3.507,0,9.61,-0.001075665,-0.001245419,2.5E-07
"2018-12-05 22:50:00",30338,"CKVY",12.41,11.66,11.67,11.78,11.53,92.2,92.2,91.9,0.238,9.82,9.96,9.65,2.564,2.708,350.6,8.15,3.507,0,9.61,-0.001075665,-0.001245419,2.5E-07
"2018-12-05 22:55:00",30339,"CKVY",12.41,11.66,11.68,11.78,11.6,92.1,92.2,92.1,0.238,9.85,9.96,9.75,2.287,2.42,343.2,6.12,2.63,0,9.61,-0.001075665,-0.001245419,2.5E-07
"2018-12-05 23:00:00",30340,"CKVY",12.41,11.78,11.72,11.78,11.6,92.3,92.4,92.1,0.24,9.89,9.98,9.75,2.113,2.193,336.6,7.974,2.85,0,9.61,-0.001194328,-0.001420588,2.5E-07
"2018-12-05 23:05:00",30341,"CKVY",12.41,11.72,11.71,11.78,11.6,92.1,92.3,92.1,0.238,9.87,9.97,9.74,2.34,2.156,333.8,9.91,4.165,0,9.61,-0.001194328,-0.001420588,2.5E-07
"2018-12-05 23:10:00",30342,"CKVY",12.41,11.78,11.69,11.78,11.6,92.3,92.3,92.1,0.24,9.85,9.97,9.74,2.626,2.527,333.6,6.38,4.165,0,9.61,-0.001194328,-0.001420588,2.5E-07
"2018-12-05 23:15:00",30343,"CKVY",12.41,11.78,11.78,11.91,11.66,92.3,92.4,92.2,0.24,9.96,10.11,9.83,2.718,2.692,329,7.305,3.507,0,9.61,-0.00119104,-0.001415185,2.5E-07
"2018-12-05 23:20:00",30344,"CKVY",12.41,11.91,11.87,12.03,11.66,92.4,92.4,92.2,0.241,10.07,10.24,9.85,2.319,2.609,332.2,4.108,3.069,0,9.61,-0.00119104,-0.001415185,2.5E-07
"2018-12-05 23:25:00",30345,"CKVY",12.41,12.03,11.94,12.03,11.84,92.3,92.4,92.2,0.242,10.13,10.24,10.02,1.965,2.118,343.2,11.41,2.63,0,9.61,-0.00119104,-0.001415185,2.5E-07
"2018-12-05 23:30:00",30346,"CKVY",12.41,11.97,11.98,12.09,11.84,92.3,92.4,92.2,0.242,10.17,10.28,10.04,1.847,1.929,354.9,8.94,2.63,0,9.61,-0.001284811,-0.001554554,2.5E-07
"2018-12-05 23:35:00",30347,"CKVY",12.41,12.03,12,12.09,11.84,92.3,92.4,92.2,0.242,10.19,10.28,10.01,1.759,1.731,340.4,2.47,2.411,0,9.61,-0.001284811,-0.001554554,2.5E-07
"2018-12-05 23:40:00",30348,"CKVY",12.41,12.03,12.04,12.15,11.91,92.3,92.4,92.2,0.242,10.23,10.35,10.11,1.671,1.722,351,5.306,2.192,0,9.61,-0.001284811,-0.001554554,2.5E-07
"2018-12-05 23:45:00",30349,"CKVY",12.4,12.03,12.05,12.15,11.97,92.3,92.4,92.2,0.242,10.24,10.36,10.13,1.636,1.604,344.6,4.903,2.85,0,9.61,-0.001497654,-0.001893828,2.5E-07
"2018-12-05 23:50:00",30350,"CKVY",12.41,12.15,12.07,12.15,11.91,92.4,92.4,92.2,0.244,10.28,10.38,10.09,1.502,1.656,337.8,5.909,2.63,0,9.61,-0.001497654,-0.001893828,2.5E-07
"2018-12-05 23:55:00",30351,"CKVY",12.39,12.15,12.16,12.28,12.03,92.5,92.5,92.3,0.244,10.37,10.51,10.24,1.053,1.243,253.1,61.2,1.096,0,9.61,-0.001497654,-0.001893828,2.5E-07
"2018-12-06 00:00:00",30352,"CKVY",12.41,12.4,12.28,12.4,12.15,92.5,92.6,92.4,0.247,10.51,10.65,10.37,0.454,0.778,305.8,49.48,0.877,0,9.61,-0.001724899,-0.002283655,2.5E-07
"2018-12-06 00:05:00",30353,"CKVY",12.4,12.46,12.36,12.46,12.22,92.5,92.6,92.4,0.248,10.6,10.72,10.43,0.36,0.351,2.16,0.866,1.315,0,9.61,-0.001724899,-0.002283655,2.5E-07
"2018-12-06 00:10:00",30354,"CKVY",12.4,12.53,12.45,12.53,12.28,92.6,92.6,92.5,0.249,10.7,10.79,10.52,0.297,0.348,2.458,0.159,0.438,0,9.61,-0.001724899,-0.002283655,2.5E-07
"2018-12-06 00:15:00",30355,"CKVY",12.4,12.59,12.54,12.65,12.4,92.6,92.7,92.5,0.249,10.81,10.93,10.65,0.281,0.291,2.408,0.108,0,0,9.61,-0.002319689,-0.00347732,2.5E-07
"2018-12-06 00:20:00",30356,"CKVY",12.41,12.53,12.59,12.71,12.46,92.6,92.6,92.5,0.248,10.84,10.96,10.7,0.263,0.214,338.8,13.51,1.534,0,9.61,-0.002319689,-0.00347732,2.5E-07
"2018-12-06 00:25:00",30357,"CKVY",12.41,12.59,12.63,12.77,12.53,92.7,92.7,92.5,0.249,10.9,11.06,10.76,0.709,0.44,328.1,4.008,2.63,0,9.61,-0.002319689,-0.00347732,2.5E-07
"2018-12-06 00:30:00",30358,"CKVY",12.4,12.71,12.68,12.77,12.53,92.8,92.8,92.6,0.251,10.95,11.07,10.81,1.296,1.034,330,5.788,2.63,0,9.61,-0.002160535,-0.003118513,2.5E-07
"2018-12-06 00:35:00",30359,"CKVY",12.41,12.77,12.75,12.9,12.59,92.8,92.8,92.6,0.252,11.04,11.2,10.86,1.21,1.332,313,11.44,1.534,0,9.61,-0.002160535,-0.003118513,2.5E-07
"2018-12-06 00:40:00",30360,"CKVY",12.41,12.77,12.79,12.9,12.71,92.4,92.8,92.3,0.251,11.02,11.14,10.92,1.118,1.175,246,19.04,1.973,0,9.61,-0.002160535,-0.003118513,2.5E-07
"2018-12-06 00:45:00",30361,"CKVY",12.42,12.77,12.79,12.9,12.71,92.6,92.6,92.4,0.251,11.03,11.16,10.92,1.001,1.035,210.3,9.57,1.973,0,9.61,-0.001789383,-0.002383713,2.5E-07
"2018-12-06 00:50:00",30362,"CKVY",12.41,12.9,12.8,12.9,12.71,92.7,92.8,92.6,0.253,11.08,11.19,10.97,1.51,1.2,185.2,4.601,2.85,0,9.61,-0.001789383,-0.002383713,2.5E-07
"2018-12-06 00:55:00",30363,"CKVY",12.41,12.9,12.84,12.96,12.71,92.8,92.8,92.6,0.253,11.13,11.24,11,2.145,1.847,167.8,5.185,3.946,0,9.61,-0.001789383,-0.002383713,2.5E-07
"2018-12-06 01:00:00",30364,"CKVY",12.41,12.84,12.87,13.02,12.71,92.7,92.8,92.7,0.252,11.17,11.33,11.01,2.633,2.382,169.6,4.94,4.165,0,9.61,-0.001501341,-0.001882736,2.5E-07
"2018-12-06 01:05:00",30365,"CKVY",12.41,12.96,12.88,12.96,12.71,92.8,92.9,92.6,0.254,11.17,11.27,10.98,2.688,2.69,174.7,7.52,2.85,0,9.61,-0.001501341,-0.001882736,2.5E-07
"2018-12-06 01:10:00",30366,"CKVY",12.41,12.9,12.92,13.02,12.77,92.9,92.9,92.8,0.253,11.23,11.35,11.08,2.266,2.499,152.8,6.325,2.411,0,9.61,-0.001501341,-0.001882736,2.5E-07
"2018-12-06 01:15:00",30367,"CKVY",12.41,12.96,12.95,13.02,12.9,92.8,92.9,92.8,0.254,11.27,11.35,11.2,2.085,2.171,146.3,9.06,2.85,0,9.61,-0.001268429,-0.001514427,2.5E-07
"2018-12-06 01:20:00",30368,"CKVY",12.41,12.96,12.92,13.08,12.77,92.9,92.9,92.7,0.254,11.23,11.39,11.07,2.147,2.088,138.9,10.83,3.288,0,9.61,-0.001268429,-0.001514427,2.5E-07
"2018-12-06 01:25:00",30369,"CKVY",12.42,13.02,12.99,13.08,12.9,93,93,92.8,0.255,11.32,11.43,11.21,2.902,2.504,151.2,3.314,4.822,0,9.61,-0.001268429,-0.001514427,2.5E-07
"2018-12-06 01:30:00",30370,"CKVY",12.41,13.08,13.04,13.14,12.9,93,93.1,92.9,0.256,11.4,11.52,11.26,3.327,3.113,155.5,4.921,4.384,0,9.61,-0.001238842,-0.001468596,2.5E-07
"2018-12-06 01:35:00",30371,"CKVY",12.41,13.02,13.06,13.2,12.96,93,93.1,92.9,0.255,11.42,11.55,11.3,3.874,3.616,151.6,5.836,5.699,0,9.61,-0.001238842,-0.001468596,2.5E-07
"2018-12-06 01:40:00",30372,"CKVY",12.4,13.02,13.04,13.14,12.96,93,93.1,92.9,0.255,11.39,11.51,11.31,3.68,3.768,142.5,5.795,4.603,0,9.61,-0.001238842,-0.001468596,2.5E-07
"2018-12-06 01:45:00",30373,"CKVY",12.42,13.02,13.03,13.14,12.9,93,93.1,93,0.255,11.4,11.52,11.25,3.685,3.701,147.3,6.732,4.822,0,9.61,-0.0009430678,-0.001047408,2.5E-07
"2018-12-06 01:50:00",30374,"CKVY",12.42,13.02,13.03,13.14,12.9,92.9,93.1,92.8,0.255,11.38,11.51,11.26,3.297,3.492,142.7,8.01,3.507,0,9.61,-0.0009430678,-0.001047408,2.5E-07
"2018-12-06 01:55:00",30375,"CKVY",12.42,12.9,12.96,13.02,12.83,92.8,92.9,92.8,0.253,11.27,11.35,11.14,3.201,3.237,134.6,6.566,4.603,0,9.61,-0.0009430678,-0.001047408,2.5E-07
"2018-12-06 02:00:00",30376,"CKVY",12.41,12.89,12.88,13.02,12.77,92.8,92.9,92.7,0.253,11.18,11.34,11.06,3.366,3.244,150.1,4.635,5.261,0,9.61,-0.001020935,-0.001155315,2.5E-07
"2018-12-06 02:05:00",30377,"CKVY",12.42,12.77,12.8,12.89,12.71,92.7,92.8,92.6,0.251,11.09,11.19,10.98,3.42,3.424,160.3,5.765,3.946,0,9.61,-0.001020935,-0.001155315,2.5E-07
"2018-12-06 02:10:00",30378,"CKVY",12.41,12.77,12.77,12.89,12.65,92.6,92.8,92.6,0.251,11.05,11.18,10.9,3.385,3.448,156,4.923,4.165,0,9.61,-0.001020935,-0.001155315,2.5E-07
"2018-12-06 02:15:00",30379,"CKVY",12.41,12.52,12.64,12.77,12.46,92.4,92.7,92.4,0.248,10.88,11.05,10.68,3.25,3.34,151.7,3.985,4.603,0,9.61,-0.00098263,-0.001104901,2.5E-07
"2018-12-06 02:20:00",30380,"CKVY",12.42,12.03,12.25,12.52,11.97,91.7,92.4,91.7,0.241,10.36,10.73,10.02,3.777,3.478,153.6,4.205,5.48,0,9.61,-0.00098263,-0.001104901,2.5E-07
"2018-12-06 02:25:00",30381,"CKVY",12.41,11.53,11.79,12.03,11.53,91.7,91.8,91.5,0.235,9.84,10.1,9.57,4.133,3.993,152.1,3.214,5.261,0,9.61,-0.00098263,-0.001104901,2.5E-07
"2018-12-06 02:30:00",30382,"CKVY",12.42,11.1,11.41,11.66,11.1,91.4,91.7,91.3,0.23,9.39,9.69,9.04,4.024,4.062,152.7,4.764,4.384,0,9.61,-0.0008057837,-0.0008754858,2.5E-07
"2018-12-06 02:35:00",30383,"CKVY",12.42,10.91,11.07,11.29,10.91,91.3,91.4,91.2,0.228,9.03,9.25,8.84,3.683,3.886,145.7,4.057,4.384,0,9.61,-0.0008057837,-0.0008754858,2.5E-07
"2018-12-06 02:40:00",30384,"CKVY",12.41,10.66,10.82,11.04,10.54,91,91.3,91,0.225,8.76,9,8.44,3.657,3.61,148,4.847,4.822,0,9.61,-0.0008057837,-0.0008754858,2.5E-07
"2018-12-06 02:45:00",30385,"CKVY",12.42,10.23,10.42,10.66,10.04,90.5,91,90.5,0.219,8.26,8.56,7.807,3.599,3.679,160.7,5.879,4.384,0,9.61,-0.0007726863,-0.0008389819,2.5E-07
"2018-12-06 02:50:00",30386,"CKVY",12.42,9.67,9.94,10.23,9.67,90.1,90.6,90,0.213,7.675,8.01,7.331,3.114,3.35,156.9,0.453,2.85,0,9.6,-0.0007726863,-0.0008389819,2.5E-07
"2018-12-06 02:55:00",30387,"CKVY",12.41,8.93,9.32,9.74,8.87,89.3,90.1,89.3,0.204,6.9,7.392,6.368,2.739,2.876,153.4,11.47,5.261,0,9.6,-0.0007726863,-0.0008389819,2.5E-07
"2018-12-06 03:00:00",30388,"CKVY",12.41,8.44,8.63,8.93,8.31,89.3,89.4,89.1,0.2,6.114,6.428,5.816,2.229,2.499,169.1,5.764,2.63,0,9.6,-0.0008723477,-0.0009866287,2.5E-07
"2018-12-06 03:05:00",30389,"CKVY",12.41,8.06,8.25,8.56,8,89,89.4,89,0.196,5.72,6.061,5.426,2.156,2.127,149.9,7.508,3.069,0,9.6,-0.0008723477,-0.0009866287,2.5E-07
"2018-12-06 03:10:00",30390,"CKVY",12.41,7.507,7.766,8.06,7.445,88.7,89.1,88.6,0.19,5.17,5.496,4.792,2.132,2.205,150.4,3.789,3.507,0,9.6,-0.0008723477,-0.0009866287,2.5E-07
"2018-12-06 03:15:00",30391,"CKVY",12.42,6.827,7.236,7.507,6.827,88.2,89,88.2,0.183,4.596,4.87,4.08,2.963,2.483,142.9,2.926,4.603,0,9.6,-0.0009823655,-0.001159882,2.5E-07
"2018-12-06 03:20:00",30392,"CKVY",12.41,5.217,5.984,6.951,5.217,86.8,88.2,86.2,0.168,2.932,4.202,2.041,3.892,3.457,155.2,2.698,5.042,0,9.6,-0.0009823655,-0.001159882,2.5E-07
"2018-12-06 03:25:00",30393,"CKVY",12.41,4.226,4.983,5.341,4.226,86,88.1,86,0.159,2.031,2.563,0.971,4.639,4.274,151.7,2.493,5.48,0,9.59,-0.0009823655,-0.001159882,2.5E-07
"2018-12-06 03:30:00",30394,"CKVY",12.42,2.058,3.225,4.226,1.996,83.8,86,83.8,0.14,-0.254,0.971,-1.789,4.466,4.655,139.4,24.65,5.042,0,9.59,-0.000364558,-0.0003484563,2.5E-07
"2018-12-06 03:35:00",30395,"CKVY",12.41,0.757,1.25,2.12,0.757,84,84.1,83.1,0.132,-2.563,-1.711,-2.954,4.028,4.269,125,6.614,3.946,0,9.59,-0.000364558,-0.0003484563,2.5E-07
"2018-12-06 03:40:00",30396,"CKVY",12.41,-0.234,0.182,0.757,-0.358,83.3,84,83.3,0.125,-3.622,-2.954,-4.195,3.27,3.651,135.8,15.76,3.507,0,9.58,-0.000364558,-0.0003484563,2.5E-07
"2018-12-06 03:45:00",30397,"CKVY",12.41,-0.11,-0.308,-0.048,-0.482,85.2,85.2,83.3,0.129,-3.959,-3.439,-4.317,3.101,3.12,148.4,8.11,3.726,0,9.58,-0.0002885282,-0.0002682044,2.5E-07
"2018-12-06 03:50:00",30398,"CKVY",12.41,0.385,0.156,0.447,-0.234,86.4,86.4,85.2,0.133,-3.072,-2.649,-3.622,3.225,3.17,175.6,4.473,4.384,0,9.58,-0.0002885282,-0.0002682044,2.5E-07
"2018-12-06 03:55:00",30399,"CKVY",12.41,0.385,0.369,0.509,0.262,86,86.4,85.9,0.133,-2.775,-2.638,-2.957,3.309,3.334,166.4,12.57,4.603,0,9.58,-0.0002885282,-0.0002682044,2.5E-07
"2018-12-06 04:00:00",30400,"CKVY",12.4,-0.048,-0.074,0.323,-0.234,85.5,85.9,84.8,0.129,-3.461,-2.905,-3.715,2.836,3.103,158.5,20.86,2.63,0,9.58,-0.000434799,-0.0004543241,2.5E-07
"2018-12-06 04:05:00",30401,"CKVY",12.41,0.45,0.294,0.636,-0.171,86.3,86.7,85.4,0.134,-2.858,-2.413,-3.501,2.193,2.513,141.7,28.28,3.288,0,9.58,-0.000434799,-0.0004543241,2.5E-07
"2018-12-06 04:10:00",30402,"CKVY",12.41,0.082,0.153,0.513,-0.167,84.9,86.3,84.7,0.129,-3.258,-2.608,-3.655,1.703,1.916,53.87,5.154,2.63,0,9.58,-0.000434799,-0.0004543241,2.5E-07
"2018-12-06 04:15:00",30403,"CKVY",12.42,0.516,0.243,0.64,-0.042,86,86,84.9,0.134,-3.103,-2.564,-3.498,1.531,1.537,72.52,12.28,2.192,0,9.58,-0.0007283139,-0.0008602937,2.5E-07
"2018-12-06 04:20:00",30404,"CKVY",12.42,1.074,0.822,1.074,0.454,86,86.2,85.9,0.137,-2.365,-2.136,-2.756,1.426,1.505,80.1,4.132,2.411,0,9.58,-0.0007283139,-0.0008602937,2.5E-07
"2018-12-06 04:25:00",30405,"CKVY",12.4,1.882,1.298,1.882,0.888,87.3,87.3,85.9,0.145,-1.823,-1.029,-2.336,1.601,1.445,57.34,12.15,2.85,0,9.58,-0.0007283139,-0.0008602937,2.5E-07
"2018-12-06 04:30:00",30406,"CKVY",12.41,3,2.389,3,1.82,88.1,88.1,87.3,0.154,-0.434,0.277,-1.09,1.771,1.703,55,4.221,2.63,0,9.58,-0.0009429932,-0.001174218,2.5E-07
"2018-12-06 04:35:00",30407,"CKVY",12.4,4.365,3.709,4.365,2.877,89.2,89.2,88.1,0.166,1.154,1.89,0.154,1.922,1.831,41.84,3.649,2.63,0,9.59,-0.0009429932,-0.001174218,2.5E-07
"2018-12-06 04:40:00",30408,"CKVY",12.41,4.984,4.697,4.984,4.365,88.9,89.3,88.9,0.17,2.187,2.453,1.874,1.494,1.755,51.63,6.691,1.534,0,9.59,-0.0009429932,-0.001174218,2.5E-07
"2018-12-06 04:45:00",30409,"CKVY",12.41,5.232,5.114,5.294,4.861,88.7,88.9,88.7,0.172,2.531,2.692,2.297,0.942,1.244,63.88,0.02,0.658,0,9.59,-0.001086259,-0.001357252,2.5E-07
"2018-12-06 04:50:00",30410,"CKVY",12.41,5.666,5.434,5.728,5.17,89.1,89.1,88.6,0.176,2.853,3.204,2.553,0.369,0.606,88.5,30.02,0.877,0,9.6,-0.001086259,-0.001357252,2.5E-07
"2018-12-06 04:55:00",30411,"CKVY",12.41,6.286,6.013,6.348,5.604,89.6,89.8,89.1,0.182,3.591,3.984,3.09,0.443,0.38,126.5,6.939,1.534,0,9.6,-0.001086259,-0.001357252,2.5E-07
"2018-12-06 05:00:00",30412,"CKVY",12.4,6.596,6.457,6.719,6.224,89.6,89.7,89.5,0.184,4.037,4.301,3.811,0.919,0.629,152.4,2.979,2.411,0,9.6,-0.001703444,-0.002448457,2.5E-07
"2018-12-06 05:05:00",30413,"CKVY",12.39,7.029,6.831,7.091,6.534,89.7,89.7,89.6,0.188,4.428,4.702,4.117,1.347,1.187,163.1,3.499,2.192,0,9.6,-0.001703444,-0.002448457,2.5E-07
"2018-12-06 05:10:00",30414,"CKVY",12.41,7.525,7.269,7.587,6.905,90.1,90.1,89.6,0.193,4.921,5.293,4.502,1.634,1.489,176.9,7.224,2.63,0,9.6,-0.001703444,-0.002448457,2.5E-07
"2018-12-06 05:15:00",30415,"CKVY",12.41,7.029,7.381,7.649,6.967,88.9,90.1,88.8,0.186,4.943,5.304,4.361,1.754,1.744,206.9,7.852,2.63,0,9.61,-0.001279596,-0.001630539,2.5E-07
"2018-12-06 05:20:00",30416,"CKVY",12.41,6.224,6.621,7.029,6.1,88.3,88.9,88.2,0.178,3.958,4.44,3.378,2.148,1.887,209.2,5.227,3.507,0,9.61,-0.001279596,-0.001630539,2.5E-07
"2018-12-06 05:25:00",30417,"CKVY",12.4,5.976,6.074,6.348,5.914,88.6,88.6,88.2,0.177,3.377,3.615,3.254,2.179,2.192,205.8,4.806,3.507,0,9.61,-0.001279596,-0.001630539,2.5E-07
"2018-12-06 05:30:00",30418,"CKVY",12.4,6.038,6.023,6.1,5.914,88.7,88.8,88.5,0.178,3.386,3.505,3.245,2.233,2.213,206.5,6.747,2.85,0,9.61,-0.0009721839,-0.001160886,2.5E-07
"2018-12-06 05:35:00",30419,"CKVY",12.4,6.224,6.024,6.286,5.852,89.2,89.2,88.5,0.18,3.398,3.755,3.21,2.059,2.183,220.8,20.38,5.042,0,9.61,-0.0009721839,-0.001160886,2.5E-07
"2018-12-06 05:40:00",30420,"CKVY",12.41,6.472,6.506,6.781,6.224,89,90.1,88.8,0.182,4.019,4.463,3.728,2.046,2.053,232.7,25.16,5.261,0,9.61,-0.0009721839,-0.001160886,2.5E-07
"2018-12-06 05:45:00",30421,"CKVY",12.4,6.781,6.59,6.781,6.348,89.2,89.2,88.9,0.185,4.06,4.27,3.808,1.493,1.798,214.9,8.55,2.411,0,9.61,-0.001019698,-0.001229582,2.5E-07
"2018-12-06 05:50:00",30422,"CKVY",12.4,6.843,6.828,7.029,6.596,89.1,89.3,89.1,0.185,4.319,4.524,4.095,0.895,1.162,321.1,59.74,1.096,0,9.61,-0.001019698,-0.001229582,2.5E-07
"2018-12-06 05:55:00",30423,"CKVY",12.4,6.967,6.913,7.029,6.781,89,89.2,89,0.186,4.38,4.49,4.245,0.258,0.554,3.98,0.124,0.658,0,9.61,-0.001019698,-0.001229582,2.5E-07
"2018-12-06 06:00:00",30424,"CKVY",12.41,6.967,6.983,7.153,6.843,88.9,89.1,88.9,0.186,4.421,4.587,4.273,0.139,0.155,4.067,0.093,0,0,9.61,-0.001703858,-0.002416569,2.5E-07
"2018-12-06 06:05:00",30425,"CKVY",12.4,7.091,7.015,7.153,6.843,89.1,89.1,88.8,0.187,4.439,4.57,4.264,0.133,0.122,23.24,31.85,1.534,0,9.61,-0.001703858,-0.002416569,2.5E-07
"2018-12-06 06:10:00",30426,"CKVY",12.4,7.091,7.118,7.215,6.967,89,89.2,89,0.187,4.579,4.691,4.429,0.524,0.289,85.6,9.42,1.973,0,9.61,-0.001703858,-0.002416569,2.5E-07
"2018-12-06 06:15:00",30427,"CKVY",12.41,7.091,7.068,7.215,6.905,88.8,89.1,88.7,0.187,4.474,4.64,4.3,0.941,0.749,86.2,9.65,1.973,0,9.61,-0.001877406,-0.002772647,2.5E-07
"2018-12-06 06:20:00",30428,"CKVY",12.4,7.091,7.014,7.091,6.905,88.9,89,88.7,0.187,4.42,4.518,4.283,1.386,1.211,51.14,9.7,2.411,0,9.61,-0.001877406,-0.002772647,2.5E-07
"2018-12-06 06:25:00",30429,"CKVY",12.41,7.153,7.071,7.153,6.967,89,89.1,88.9,0.188,4.508,4.612,4.378,1.466,1.442,58.14,2.168,2.192,0,9.61,-0.001877406,-0.002772647,2.5E-07
"2018-12-06 06:30:00",30430,"CKVY",12.4,7.215,7.14,7.277,7.029,89.1,89.1,89,0.188,4.593,4.726,4.473,1.299,1.411,55.77,0.712,2.192,0,9.61,-0.00131326,-0.001692085,2.5E-07
"2018-12-06 06:35:00",30431,"CKVY",12.4,7.277,7.168,7.339,7.029,89.2,89.2,88.9,0.189,4.608,4.821,4.456,0.817,1.047,56.03,0.172,0.877,0,9.61,-0.00131326,-0.001692085,2.5E-07
"2018-12-06 06:40:00",30432,"CKVY",12.4,7.215,7.207,7.339,7.091,89.1,89.2,89,0.189,4.662,4.813,4.526,0.612,0.673,356.8,27.36,1.973,0,9.61,-0.00131326,-0.001692085,2.5E-07
"2018-12-06 06:45:00",30433,"CKVY",12.41,7.463,7.314,7.525,7.091,89.6,89.6,89.1,0.192,4.837,5.114,4.543,0.711,0.624,341.5,13.42,1.754,0,9.61,-0.001626241,-0.0022534,2.5E-07
"2018-12-06 06:50:00",30434,"CKVY",12.4,7.525,7.563,7.711,7.401,89.6,89.7,89.4,0.192,5.134,5.281,4.983,1.114,0.939,326.7,17.82,2.411,0,9.61,-0.001626241,-0.0022534,2.5E-07
"2018-12-06 06:55:00",30435,"CKVY",12.4,7.773,7.703,7.835,7.525,89.7,89.8,89.6,0.195,5.298,5.454,5.114,1.476,1.346,323.8,15.33,2.411,0,9.61,-0.001626241,-0.0022534,2.5E-07
"2018-12-06 07:00:00",30436,"CKVY",12.41,6.905,7.326,7.835,6.905,88.5,89.7,88.3,0.185,4.714,5.446,4.216,1.792,1.64,316.4,10.32,2.85,0,9.61,-0.001366008,-0.001771831,2.5E-07
"2018-12-06 07:05:00",30437,"CKVY",12.41,6.843,6.876,7.029,6.719,88.7,88.8,88.5,0.185,4.241,4.361,4.1,2.014,1.861,315.1,7.122,2.85,0,9.61,-0.001366008,-0.001771831,2.5E-07
"2018-12-06 07:10:00",30438,"CKVY",12.41,6.905,6.817,6.967,6.719,89.2,89.2,88.7,0.186,4.25,4.412,4.1,2.061,2.035,306.4,4.513,2.63,0,9.61,-0.001366008,-0.001771831,2.5E-07
"2018-12-06 07:15:00",30439,"CKVY",12.4,7.091,6.95,7.153,6.781,89.4,89.5,89.1,0.188,4.453,4.688,4.262,2.036,2.039,307.6,8.87,2.411,0.0008404886,9.61,-0.00105046,-0.001271234,2.5E-07
"2018-12-06 07:20:00",30440,"CKVY",12.4,7.153,7.148,7.339,6.967,89.5,89.6,89.4,0.189,4.706,4.897,4.521,1.906,1.977,305.1,13.97,2.411,0.04919681,9.6,-0.00105046,-0.001271234,2.5E-07
"2018-12-06 07:25:00",30441,"CKVY",12.41,7.339,7.248,7.401,7.091,89.3,89.6,89.2,0.19,4.771,4.914,4.585,1.48,1.701,325.7,18.45,1.534,0.1881058,9.6,-0.00105046,-0.001271234,2.5E-07
"2018-12-06 07:30:00",30442,"CKVY",12.4,7.401,7.313,7.401,7.153,89.2,89.4,89.1,0.19,4.808,4.891,4.663,0.938,1.187,327.3,34.15,1.315,0.4774964,9.6,-0.001196434,-0.001499761,0.0006040304
"2018-12-06 07:35:00",30443,"CKVY",12.4,7.401,7.408,7.525,7.215,89.2,89.5,89.2,0.19,4.923,5.072,4.724,0.49,0.733,166.7,65.08,1.096,0.9750993,9.61,-0.001196434,-0.001499761,0.0006040304
"2018-12-06 07:40:00",30444,"CKVY",12.4,7.463,7.459,7.587,7.339,89.1,89.3,89.1,0.191,4.933,5.066,4.805,0.472,0.489,131.4,6.309,1.315,1.734345,9.61,-0.001196434,-0.001499761,0.0006040304
"2018-12-06 07:45:00",30445,"CKVY",12.41,7.463,7.413,7.525,7.277,88.9,89.1,88.7,0.19,4.826,4.98,4.684,0.609,0.577,155.5,17.18,1.315,2.852919,9.61,-0.001648853,-0.002347647,0.005194168
"2018-12-06 07:50:00",30446,"CKVY",12.39,7.463,7.448,7.587,7.277,89.1,89.1,88.8,0.191,4.883,5.041,4.684,0.655,0.584,138.2,29.37,1.534,4.508197,9.61,-0.001648853,-0.002347647,0.005194168
"2018-12-06 07:55:00",30447,"CKVY",12.4,7.649,7.571,7.711,7.401,89.2,89.3,89,0.192,5.04,5.197,4.84,0.539,0.569,145.7,5.212,1.534,7.062979,9.61,-0.001648853,-0.002347647,0.005194168
"2018-12-06 08:00:00",30448,"CKVY",12.4,7.897,7.752,7.959,7.587,89.5,89.5,89.2,0.195,5.256,5.493,5.058,0.579,0.569,134.8,0.593,1.754,10.37379,9.61,-0.003047514,-0.003147518,0.01422521
"2018-12-06 08:05:00",30449,"CKVY",12.4,8.27,8.04,8.27,7.773,89.8,89.8,89.4,0.199,5.608,5.883,5.3,0.408,0.546,169.2,57.35,0.658,14.38368,9.61,-0.003047514,-0.003147518,0.01422521
"2018-12-06 08:10:00",30450,"CKVY",12.4,8.64,8.42,8.7,8.14,90,90.1,89.7,0.203,6.05,6.371,5.735,0.3,0.381,212,15.58,0.438,18.89205,9.61,-0.003047514,-0.003147518,0.01422521
"2018-12-06 08:15:00",30451,"CKVY",12.41,9.07,8.85,9.07,8.58,90.3,90.3,90,0.208,6.544,6.797,6.248,0.027,0.134,201.4,0.12,0.219,24.09587,9.61,-0.002107508,-0.002186534,0.03213231
"2018-12-06 08:20:00",30452,"CKVY",12.41,9.32,9.27,9.45,8.95,90.1,90.5,90.1,0.21,7.002,7.199,6.666,0.161,0.038,253,77.6,1.754,29.7619,9.61,-0.002107508,-0.002186534,0.03213231
"2018-12-06 08:25:00",30453,"CKVY",12.41,9.57,9.42,9.63,9.2,90.4,90.5,89.9,0.213,7.113,7.399,6.844,0.265,0.251,343.1,6.768,1.754,35.81115,9.61,-0.002107508,-0.002186534,0.03213231
"2018-12-06 08:30:00",30454,"CKVY",12.41,9.94,9.77,10.07,9.51,90.7,90.7,90.3,0.217,7.541,7.887,7.268,0.446,0.377,336.6,4.534,1.096,42.10774,9.61,-0.0003571851,-0.0003435465,0.0612939
"2018-12-06 08:35:00",30455,"CKVY",12.42,10.56,10.27,10.56,9.88,91.2,91.3,90.6,0.224,8.16,8.5,7.695,0.491,0.515,303.7,5.806,1.315,48.99868,9.61,-0.0003571851,-0.0003435465,0.0612939
"2018-12-06 08:40:00",30456,"CKVY",12.43,11.24,10.9,11.3,10.5,91.7,91.7,91.2,0.232,8.89,9.35,8.43,0.491,0.418,334.3,23.06,1.096,55.88617,9.61,-0.0003571851,-0.0003435465,0.0612939
"2018-12-06 08:45:00",30457,"CKVY",12.43,12.05,11.64,12.05,11.18,92.2,92.2,91.6,0.242,9.76,10.21,9.23,0.543,0.485,351.4,11.87,1.315,63.28117,9.61,0.001364837,0.001526375,0.09440193
"2018-12-06 08:50:00",30458,"CKVY",12.43,12.48,12.23,12.54,11.92,92,92.2,91.9,0.247,10.36,10.68,10.07,0.79,0.651,3.325,14.87,2.192,70.70366,9.62,0.001364837,0.001526375,0.09440193
"2018-12-06 08:55:00",30459,"CKVY",12.45,12.91,12.69,12.98,12.36,92.1,92.2,92,0.252,10.82,11.13,10.47,1.226,1.035,5.659,6.137,2.411,79.01866,9.62,0.001364837,0.001526375,0.09440193
"2018-12-06 09:00:00",30460,"CKVY",12.46,13.16,13.11,13.29,12.91,91.8,92.3,91.8,0.253,11.26,11.46,11.07,1.428,1.329,6.509,8.73,1.973,87.25675,9.62,0.003108461,0.003453346,0.1283334
"2018-12-06 09:05:00",30461,"CKVY",12.45,13.47,13.28,13.53,13.03,92.1,92.2,91.7,0.258,11.36,11.67,11.07,1.476,1.48,359.6,13.49,1.973,95.39594,9.62,0.003108461,0.003453346,0.1283334
"2018-12-06 09:10:00",30462,"CKVY",12.46,14.02,13.74,14.15,13.4,92.7,92.8,92.1,0.266,11.92,12.42,11.53,1.083,1.298,332.1,13.81,1.315,102.5701,9.62,0.003108461,0.003453346,0.1283334
"2018-12-06 09:15:00",30463,"CKVY",12.45,14.02,14.11,14.27,13.96,91.9,92.8,91.8,0.263,12.27,12.48,12.04,1.05,1.069,344,15.39,1.754,108.7157,9.62,0.004768416,0.005259134,0.1619639
"2018-12-06 09:20:00",30464,"CKVY",12.47,14.33,14.16,14.39,13.9,92.2,92.2,91.8,0.268,12.25,12.55,11.96,0.951,1.01,4.326,7.978,1.754,115.3269,9.62,0.004768416,0.005259134,0.1619639
"2018-12-06 09:25:00",30465,"CKVY",12.48,15.26,14.73,15.26,14.27,93.3,93.3,92.2,0.282,12.99,13.68,12.43,0.87,0.901,15.35,0.13,0.877,122.5858,9.62,0.004768416,0.005259134,0.1619639
"2018-12-06 09:30:00",30466,"CKVY",12.48,16.37,15.99,16.5,15.2,94.1,94.7,93.3,0.299,14.63,15.11,13.6,0.467,0.675,15.48,0.077,0,130.6425,9.62,0.006602467,0.007149372,0.1943366
"2018-12-06 09:35:00",30467,"CKVY",12.48,17.98,17.18,18.1,16.31,95.8,95.9,94.1,0.326,15.98,17.1,14.9,0.08,0.256,15.48,0.077,0,138.659,9.63,0.006602467,0.007149372,0.1943366
"2018-12-06 09:40:00",30468,"CKVY",12.5,19.28,18.72,19.34,17.92,96.6,96.8,95.8,0.348,17.86,18.57,16.92,0,0.039,15.73,9.21,0.219,146.8234,9.63,0.006602467,0.007149372,0.1943366
"2018-12-06 09:45:00",30469,"CKVY",12.51,17.98,18.74,19.34,17.91,92,96.7,92,0.313,17.39,18.5,15.99,0.401,0.178,168.1,10.03,1.754,156.0208,9.63,0.009295698,0.009929152,0.2243271
"2018-12-06 09:50:00",30470,"CKVY",12.53,17.85,17.72,18.04,17.48,93.6,93.6,91.8,0.317,15.89,16.43,15.56,0.608,0.557,159.8,7.55,1.534,163.814,9.63,0.009295698,0.009929152,0.2243271
"2018-12-06 09:55:00",30471,"CKVY",12.54,17.6,17.85,18.04,17.48,91.6,93.7,91.6,0.307,16.14,16.53,15.45,1.018,0.768,157.6,5.162,1.973,169.19,9.63,0.009295698,0.009929152,0.2243271
"2018-12-06 10:00:00",30472,"CKVY",12.55,17.23,17.35,17.6,17.11,91.3,91.8,91.3,0.301,15.29,15.58,15,1.162,1.111,153.8,5.086,2.192,173.2717,9.63,0.01034605,0.01115281,0.253771
"2018-12-06 10:05:00",30473,"CKVY",12.55,17.67,17.39,17.73,17.05,92.6,92.6,91.3,0.311,15.47,15.94,14.98,1.217,1.157,164.6,11.35,1.534,177.7797,9.63,0.01034605,0.01115281,0.253771
"2018-12-06 10:10:00",30474,"CKVY",12.56,15.87,16.82,17.73,15.87,88.8,92.6,88.2,0.276,14.38,15.95,13.14,1.18,1.224,224.5,21.47,1.973,182.959,9.63,0.01034605,0.01115281,0.253771
"2018-12-06 10:15:00",30475,"CKVY",12.58,15.31,15.58,15.99,15.19,89.2,89.2,88.7,0.27,12.9,13.27,12.55,1.297,1.179,239.4,5.762,3.288,189.7037,9.63,0.01132352,0.01228246,0.2811187
"2018-12-06 10:20:00",30476,"CKVY",12.59,15.25,15.34,15.5,15.19,89.3,89.9,89.1,0.27,12.8,13.06,12.57,1.775,1.482,241,8.36,3.069,197.6472,9.63,0.01132352,0.01228246,0.2811187
"2018-12-06 10:25:00",30477,"CKVY",12.61,15.74,15.52,15.99,15.19,90.6,91.1,89.2,0.28,13.15,13.85,12.58,1.942,1.904,231.2,22.12,2.85,207.4067,9.63,0.01132352,0.01228246,0.2811187
"2018-12-06 10:30:00",30478,"CKVY",12.63,15.79,15.77,15.92,15.61,89.3,90.6,89.2,0.276,13.25,13.59,13.06,1.895,1.977,235.5,8.62,2.411,217.5955,9.63,0.01251972,0.01365631,0.3059677
"2018-12-06 10:35:00",30479,"CKVY",12.65,16.1,15.94,16.16,15.67,89.2,89.6,89.2,0.28,13.37,13.6,13.07,1.689,1.838,234.1,4.665,2.192,226.3911,9.63,0.01251972,0.01365631,0.3059677
"2018-12-06 10:40:00",30480,"CKVY",12.68,16.72,16.29,16.72,16.04,90.1,90.1,89,0.291,13.69,14.33,13.37,1.677,1.679,228.8,12.2,2.63,234.829,9.63,0.01251972,0.01365631,0.3059677
"2018-12-06 10:45:00",30481,"CKVY",12.75,17.03,16.84,17.03,16.59,89,90.3,88.3,0.291,14.19,14.59,13.86,1.427,1.56,256.5,19.08,1.973,246.3873,9.63,0.01479382,0.01608364,0.3274765
"2018-12-06 10:50:00",30482,"CKVY",12.82,18.27,17.69,18.33,16.97,90.2,91.2,88.4,0.311,15.18,15.9,14.3,1.018,1.201,261.9,19.22,1.534,266.2239,9.63,0.01479382,0.01608364,0.3274765
"2018-12-06 10:55:00",30483,"CKVY",12.87,18.76,18.64,18.95,18.27,89.7,91.7,88.5,0.316,16.19,16.88,15.63,0.697,0.88,220.7,17.8,1.754,282.3566,9.63,0.01479382,0.01608364,0.3274765
"2018-12-06 11:00:00",30484,"CKVY",12.95,18.82,19.07,19.5,18.7,85.9,90.3,85.9,0.303,16.39,17.11,15.24,0.49,0.531,238.6,4.894,2.192,290.1749,9.63,0.01844644,0.01984086,0.3455206
"2018-12-06 11:05:00",30485,"CKVY",12.99,18.57,18.37,18.82,18.07,88.5,88.9,85,0.309,15.09,15.95,14.38,0.69,0.646,274,18.35,2.411,288.3312,9.63,0.01844644,0.01984086,0.3455206
"2018-12-06 11:10:00",30486,"CKVY",13.05,19.06,18.57,19.06,18.13,88.2,88.6,86.2,0.315,15.44,16.17,14.76,0.694,0.696,242.1,14.85,1.534,287.517,9.63,0.01844644,0.01984086,0.3455206
"2018-12-06 11:15:00",30487,"CKVY",13.09,20.67,19.67,20.73,19,92,92.1,87.8,0.352,16.98,18.79,16.04,0.546,0.68,233.4,0.044,0.658,286.8158,9.64,0.01887566,0.02029215,0.3615339
"2018-12-06 11:20:00",30488,"CKVY",13.13,21.16,21.39,21.84,20.61,88.9,94,88.9,0.347,19.45,20.37,18.4,0.416,0.392,353.9,81.6,1.315,284.9947,9.64,0.01887566,0.02029215,0.3615339
"2018-12-06 11:25:00",30489,"CKVY",13.18,21.59,21.1,21.65,20.6,90.6,91.3,87.5,0.36,18.47,19.45,17.51,0.296,0.342,23.85,7.758,1.315,285.1232,9.64,0.01887566,0.02029215,0.3615339
"2018-12-06 11:30:00",30490,"CKVY",13.22,22.08,21.97,22.33,21.53,87.5,90.6,87.5,0.355,19.3,19.62,18.89,0.363,0.306,332.2,10.14,0.877,288.7626,9.64,0.02110271,0.02257758,0.3729672
"2018-12-06 11:35:00",30491,"CKVY",13.27,20.1,21.35,22.08,20.04,86,87.6,86,0.321,18.08,18.94,16.52,1.089,0.655,351.1,27.68,5.699,295.5238,9.64,0.02110271,0.02257758,0.3729672
"2018-12-06 11:40:00",30492,"CKVY",13.32,18.49,19.06,20.04,18.43,88.3,88.4,85.8,0.307,15.85,16.5,15.35,2.665,1.866,353.6,10.99,7.014,304.066,9.64,0.02110271,0.02257758,0.3729672
"2018-12-06 11:45:00",30493,"CKVY",13.37,17.81,18.17,18.56,17.81,88.3,88.7,87.9,0.298,15.27,15.68,14.91,4.541,3.602,356.5,9.48,7.672,312.6158,9.63,0.02037058,0.02218908,0.3840463
"2018-12-06 11:50:00",30494,"CKVY",13.47,18.12,18.01,18.31,17.75,89.4,89.4,88.3,0.306,15.34,15.7,14.89,5.555,5.158,343.6,11.84,7.672,324.6469,9.63,0.02037058,0.02218908,0.3840463
"2018-12-06 11:55:00",30495,"CKVY",13.48,18.18,18.08,18.24,17.87,89.8,89.8,88.6,0.308,15.43,15.73,15.1,5.665,5.608,350.3,11.67,7.453,335.9371,9.63,0.02037058,0.02218908,0.3840463
"2018-12-06 12:00:00",30496,"CKVY",13.49,18.61,18.31,18.61,18.11,89.8,89.9,89.3,0.314,15.76,16.13,15.55,5.096,5.445,344.2,10.89,5.918,332.5296,9.63,0.01781512,0.0198189,0.3911457
"2018-12-06 12:05:00",30497,"CKVY",13.5,19.04,18.65,19.04,18.36,89.2,89.8,87.8,0.318,15.87,16.41,15.46,4.241,4.729,324,11.42,5.042,322.9569,9.63,0.01781512,0.0198189,0.3911457
"2018-12-06 12:10:00",30498,"CKVY",13.55,19.16,19.14,19.28,18.91,87.6,89.3,87.5,0.314,16.27,16.59,15.94,3.439,3.809,321.1,10.4,3.946,309.7838,9.63,0.01781512,0.0198189,0.3911457
"2018-12-06 12:15:00",30499,"CKVY",13.61,19.28,19.27,19.4,19.09,86.6,87.7,86,0.312,15.96,16.24,15.66,2.947,3.173,305.4,10.8,3.946,312.3737,9.63,0.0186997,0.02069788,0.3943465
"2018-12-06 12:20:00",30500,"CKVY",13.67,19.77,19.65,19.84,19.22,87.7,88.3,86.6,0.322,16.56,16.94,15.88,2.65,2.728,324.9,11.45,3.288,315.5713,9.63,0.0186997,0.02069788,0.3943465
"2018-12-06 12:25:00",30501,"CKVY",13.76,19.9,19.76,19.96,19.65,88,88,87,0.325,16.64,16.98,16.42,2.544,2.642,342.1,5.993,3.507,322.4962,9.63,0.0186997,0.02069788,0.3943465
"2018-12-06 12:30:00",30502,"CKVY",13.87,20.39,20.09,20.39,19.9,87.4,88,86.4,0.33,16.91,17.3,16.5,2.45,2.496,330.7,11.04,3.507,328.3116,9.63,0.02092417,0.02289345,0.3942394
"2018-12-06 12:35:00",30503,"CKVY",14.07,20.64,20.65,20.89,20.27,85.3,87.4,85,0.325,17.06,17.4,16.78,2.387,2.387,330,24.23,3.507,333.0508,9.63,0.02092417,0.02289345,0.3942394
"2018-12-06 12:40:00",30504,"CKVY",14.07,20.51,20.47,20.76,20.27,85,85.3,83.7,0.323,16.44,17.05,16.12,2.505,2.424,6.763,9.92,4.165,338.9455,9.63,0.02092417,0.02289345,0.3942394
"2018-12-06 12:45:00",30505,"CKVY",14,20.63,20.49,20.64,20.27,84.9,85.3,84.2,0.324,16.67,16.91,16.26,2.651,2.583,351.9,11.45,4.165,344.8714,9.63,0.02251132,0.0246943,0.3912109
"2018-12-06 12:50:00",30506,"CKVY",13.96,20.88,20.66,20.94,20.39,84.8,85.1,84.1,0.327,16.75,17.09,16.36,2.834,2.807,355.7,10.65,3.726,350.3603,9.63,0.02251132,0.0246943,0.3912109
"2018-12-06 12:55:00",30507,"CKVY",13.92,21.74,21.47,21.87,20.88,83.7,85.9,83.3,0.335,17.55,17.9,17.02,2.413,2.576,347.7,21.3,3.069,357.7333,9.63,0.02251132,0.0246943,0.3912109
"2018-12-06 13:00:00",30508,"CKVY",13.9,22.49,22.13,22.61,21.62,82.1,85.2,82.1,0.339,18.03,18.75,17.44,1.906,2.145,326.2,17.87,2.63,365.7896,9.63,0.02405754,0.0263996,0.3846335
"2018-12-06 13:05:00",30509,"CKVY",13.88,21.62,22.03,22.61,21.5,79.4,82.4,78.61,0.316,16.82,18.01,16.01,1.718,1.739,290.3,17.02,3.507,370.9454,9.63,0.02405754,0.0263996,0.3846335
"2018-12-06 13:10:00",30510,"CKVY",13.86,22.49,22.14,22.67,21.37,78.5,83.9,78.5,0.324,17.17,18.31,15.97,1.492,1.618,304.5,14.35,2.63,369.2074,9.63,0.02405754,0.0263996,0.3846335
"2018-12-06 13:15:00",30511,"CKVY",13.85,22.05,21.94,22.49,21.62,80.2,80.7,77.2,0.325,16.33,17.08,15.87,1.826,1.639,261.4,36.28,4.603,362.301,9.63,0.02459732,0.02693313,0.3755408
"2018-12-06 13:20:00",30512,"CKVY",13.84,21.56,21.66,22.05,21.5,78.91,80.1,78.5,0.313,16.13,16.85,15.87,1.796,1.873,260,9.8,3.288,357.9146,9.63,0.02459732,0.02693313,0.3755408
"2018-12-06 13:25:00",30513,"CKVY",13.83,22.11,21.85,22.11,21.5,79.19,79.25,77.81,0.322,16.24,16.67,15.87,2.012,1.923,249.5,16.04,2.411,354.9566,9.63,0.02459732,0.02693313,0.3755408
"2018-12-06 13:30:00",30514,"CKVY",13.81,22.35,22.06,22.35,21.86,77.74,79.32,77.26,0.319,16.25,16.79,15.84,2.083,2.024,244.8,25.03,5.042,355.5643,9.63,0.02387306,0.02631929,0.3632706
"2018-12-06 13:35:00",30515,"CKVY",13.8,22.41,22.42,22.66,22.17,76.6,77.91,76.15,0.315,16.34,16.54,16,2.132,2.121,242.1,23.71,5.48,358.9321,9.63,0.02387306,0.02631929,0.3632706
"2018-12-06 13:40:00",30516,"CKVY",13.8,22.97,22.49,22.97,22.17,76.22,77.87,75.81,0.321,16.29,16.84,15.76,2.23,2.24,274,6.846,3.288,363.4497,9.63,0.02387306,0.02631929,0.3632706
"2018-12-06 13:45:00",30517,"CKVY",13.8,24.08,23.63,24.21,22.85,72.92,78.63,72.92,0.322,17.16,18.14,16.13,1.552,1.919,273.4,5.572,1.754,365.6158,9.63,0.02446796,0.02713558,0.3475215
"2018-12-06 13:50:00",30518,"CKVY",13.78,24.08,24.35,24.76,23.9,71.41,77.53,70.38,0.315,16.94,18.64,15.79,1.013,1.229,276.3,11.49,1.754,362.6223,9.63,0.02446796,0.02713558,0.3475215
"2018-12-06 13:55:00",30519,"CKVY",13.79,23.89,24.49,25.26,23.77,71.61,73.92,69,0.313,16.51,17.86,15.61,0.674,0.717,257.9,10.36,2.411,353.459,9.63,0.02446796,0.02713558,0.3475215
"2018-12-06 14:00:00",30520,"CKVY",13.78,25.75,24.52,25.75,23.77,71.06,72.88,69.65,0.336,16.67,17.67,15.97,0.582,0.661,227.5,23.63,1.534,337.4459,9.63,0.02350667,0.02566481,0.3289592
"2018-12-06 14:05:00",30521,"CKVY",13.78,26.8,26.15,26.8,25.69,65.42,71.2,65.42,0.323,16.81,17.84,16.22,0.398,0.521,197.4,0.086,0.658,321.1913,9.63,0.02350667,0.02566481,0.3289592
"2018-12-06 14:10:00",30522,"CKVY",13.79,25.56,26.29,27.05,25.56,66.42,66.42,63.09,0.312,16.04,16.87,15.53,0.275,0.415,208.4,10.53,1.973,304.1322,9.63,0.02350667,0.02566481,0.3289592
"2018-12-06 14:15:00",30523,"CKVY",13.79,24.63,25.29,25.93,24.45,68.07,69.1,64.98,0.307,15.76,16.39,15.05,0.709,0.398,161.9,20.99,2.63,287.4337,9.63,0.02044535,0.02220366,0.3078235
"2018-12-06 14:20:00",30524,"CKVY",13.81,23.46,24.2,24.82,23.46,70.82,71.13,67.14,0.304,15.49,15.81,15.21,1.355,0.982,136.2,14.53,3.069,263.3222,9.63,0.02044535,0.02220366,0.3078235
"2018-12-06 14:25:00",30525,"CKVY",13.8,23.33,23.46,23.58,23.27,72.36,72.81,70.85,0.309,15.77,16.13,15.4,1.73,1.541,128.6,4.288,2.63,234.0556,9.63,0.02044535,0.02220366,0.3078235
"2018-12-06 14:30:00",30526,"CKVY",13.8,23.21,23.31,23.45,23.08,73.87,73.94,72.29,0.314,15.9,16.25,15.63,1.854,1.84,114.2,7.111,2.411,205.6411,9.62,0.01435535,0.01629476,0.2839953
"2018-12-06 14:35:00",30527,"CKVY",13.8,23.14,23.2,23.33,23.08,74.25,74.38,72.84,0.315,15.97,16.38,15.68,1.749,1.831,116.3,8.92,2.411,185.4744,9.62,0.01435535,0.01629476,0.2839953
"2018-12-06 14:40:00",30528,"CKVY",13.9,23.57,23.32,23.7,23.02,74.52,76.27,73.93,0.322,16.58,16.96,16.05,2.339,1.956,150.3,15.54,5.042,179.1826,9.62,0.01435535,0.01629476,0.2839953
"2018-12-06 14:45:00",30529,"CKVY",13.93,23.82,23.63,23.88,23.45,73.38,74.69,72.97,0.32,16.46,16.84,16.2,2.813,2.666,176.1,8.93,5.042,182.0127,9.62,0.01321319,0.01534311,0.2572799
"2018-12-06 14:50:00",30530,"CKVY",13.86,25.18,24.25,25.24,23.82,68.02,73.38,68.02,0.314,16.11,16.65,15.71,3.095,2.982,164.9,7.096,3.288,201.6268,9.62,0.01321319,0.01534311,0.2572799
"2018-12-06 14:55:00",30531,"CKVY",13.82,25.55,25.16,25.73,24.68,66.4,67.99,65.72,0.311,15.65,16.25,14.84,2.304,2.811,159.8,34.21,2.192,244.3575,9.61,0.01321319,0.01534311,0.2572799
"2018-12-06 15:00:00",30532,"CKVY",13.8,24.93,25.17,25.55,24.93,66.2,68.67,66.13,0.303,15.92,16.29,15.25,1.755,1.938,183.5,22.54,3.069,261.6942,9.61,0.01642455,0.01938599,0.2286587
"2018-12-06 15:05:00",30533,"CKVY",13.8,23.44,24.05,24.93,23.32,70.25,70.42,66.03,0.302,15.25,15.52,15.02,1.767,1.767,203.8,15.15,3.726,247.28,9.61,0.01642455,0.01938599,0.2286587
"2018-12-06 15:10:00",30534,"CKVY",13.8,23.2,23.22,23.44,23.01,70.35,71.18,69.81,0.299,15.07,15.25,14.69,2.23,1.972,197.2,10.86,3.288,198.9137,9.61,0.01642455,0.01938599,0.2286587
"2018-12-06 15:15:00",30535,"CKVY",13.82,23.44,23.38,23.57,23.13,70.18,70.63,69.12,0.301,14.97,15.27,14.69,2.322,2.282,180.7,7.02,2.85,170.6867,9.61,0.01038558,0.01247877,0.1981152
"2018-12-06 15:20:00",30536,"CKVY",13.77,23.63,23.63,23.81,23.5,69.46,70.46,69.36,0.301,15.26,15.48,14.99,1.903,2.107,168.1,8.59,2.192,156.0007,9.61,0.01038558,0.01247877,0.1981152
"2018-12-06 15:25:00",30537,"CKVY",13.7,22.7,23.4,23.81,22.64,72.69,72.69,68.95,0.303,15.11,15.29,14.89,1.534,1.717,152.2,19.83,1.973,144.6135,9.61,0.01038558,0.01247877,0.1981152
"2018-12-06 15:30:00",30538,"CKVY",13.62,22.45,22.43,22.7,22.27,74.03,74.2,72.62,0.305,15.36,15.56,15.11,1.16,1.412,141.3,3.134,1.973,129.8781,9.61,0.007490383,0.00915514,0.1656737
"2018-12-06 15:35:00",30539,"CKVY",13.54,21.9,22.23,22.58,21.83,75.44,75.92,74.03,0.304,15.45,15.62,15.27,1.267,1.146,102.4,15.48,2.411,113.6522,9.61,0.007490383,0.00915514,0.1656737
"2018-12-06 15:40:00",30540,"CKVY",13.49,21.59,21.83,21.96,21.59,76.54,76.54,74.79,0.304,15.26,15.45,15.08,1.589,1.413,120.8,7.264,2.85,97.80457,9.61,0.007490383,0.00915514,0.1656737
"2018-12-06 15:45:00",30541,"CKVY",13.45,21.34,21.34,21.59,21.15,78.6,78.67,76.54,0.309,15.52,15.79,15.28,2.16,1.843,153.2,8.22,3.069,85.10065,9.6,0.004699776,0.005816715,0.1321076
"2018-12-06 15:50:00",30542,"CKVY",13.41,21.34,21.33,21.46,21.16,79.49,79.49,78.39,0.312,15.79,16.03,15.56,2.204,2.283,148.5,10.56,2.411,76.61668,9.6,0.004699776,0.005816715,0.1321076
"2018-12-06 15:55:00",30543,"CKVY",13.37,21.77,21.54,21.84,21.22,78.77,79.8,78.74,0.315,16.14,16.3,15.89,1.51,1.898,138.6,0.034,0.877,70.29752,9.6,0.004699776,0.005816715,0.1321076
"2018-12-06 16:00:00",30544,"CKVY",13.35,21.84,21.87,21.96,21.71,78.43,78.88,77.91,0.315,16.2,16.35,16.04,0.704,1.072,145.9,15.03,1.096,65.0509,9.6,0.002908579,0.003931903,0.09809083
"2018-12-06 16:05:00",30545,"CKVY",13.33,22.09,22.04,22.21,21.78,77.85,78.6,77.68,0.316,16.27,16.43,16.13,0.426,0.524,154.6,8.08,1.315,60.65046,9.6,0.002908579,0.003931903,0.09809083
"2018-12-06 16:10:00",30546,"CKVY",13.28,22.46,22.24,22.59,22.03,77.75,77.82,77.44,0.32,16.33,16.7,16.14,0.426,0.427,149.9,0.056,1.096,55.99994,9.6,0.002908579,0.003931903,0.09809083
"2018-12-06 16:15:00",30547,"CKVY",13.27,22.71,22.58,22.77,22.46,76.69,77.79,76.69,0.319,16.51,16.67,16.35,0.387,0.422,150,0.084,0,50.93569,9.6,-0.0002129301,2.923513E-05,0.0649556
"2018-12-06 16:20:00",30548,"CKVY",13.23,22.4,22.53,22.83,22.28,77.44,77.51,76.55,0.318,16.39,16.62,16.28,0.089,0.235,149.9,0.074,0,45.03466,9.6,-0.0002129301,2.923513E-05,0.0649556
"2018-12-06 16:25:00",30549,"CKVY",13.21,21.97,22.07,22.34,21.85,79.06,79.1,77.41,0.319,16.39,16.51,16.23,0.095,0.037,149.8,0.04,0.877,38.49483,9.6,-0.0002129301,2.923513E-05,0.0649556
"2018-12-06 16:30:00",30550,"CKVY",13.18,21.79,21.87,22.04,21.73,79.38,79.38,79.03,0.318,16.44,16.57,16.3,0.277,0.181,149.8,0.073,0.877,32.12,9.6,-0.003136344,-0.003260683,0.03520798
"2018-12-06 16:35:00",30551,"CKVY",13.13,21.73,21.74,21.91,21.6,79.51,79.96,79.34,0.318,16.44,16.57,16.27,0.457,0.402,149.8,0.074,1.096,26.13057,9.6,-0.003136344,-0.003260683,0.03520798
"2018-12-06 16:40:00",30552,"CKVY",13.12,21.48,21.62,21.85,21.48,80.2,80.4,79.24,0.317,16.38,16.58,16.12,0.746,0.55,151.4,7.987,2.63,20.85952,9.6,-0.003136344,-0.003260683,0.03520798
"2018-12-06 16:45:00",30553,"CKVY",13.1,21.36,21.41,21.6,21.23,82.5,82.6,80.2,0.324,16.59,17,16.29,1.533,1.108,158.1,10.64,4.384,16.15102,9.6,-0.004478847,-0.004444662,0.01586515
"2018-12-06 16:50:00",30554,"CKVY",13.07,21.11,21.27,21.42,21.11,84.1,84.1,82.4,0.327,16.97,17.17,16.78,2.587,2.026,157,4.555,5.042,11.64224,9.59,-0.004478847,-0.004444662,0.01586515
"2018-12-06 16:55:00",30555,"CKVY",13.06,21.11,21.13,21.24,20.99,84.8,84.8,84.1,0.33,17.2,17.36,17.06,3.457,3.09,157.2,3.957,4.822,7.632437,9.59,-0.004478847,-0.004444662,0.01586515
"2018-12-06 17:00:00",30556,"CKVY",13.05,21.11,21.15,21.3,21.05,85.4,85.4,84.6,0.332,17.31,17.51,17.16,3.524,3.571,171.3,5.814,4.165,4.438334,9.59,-0.0004858363,-0.000470482,0.006138831
"2018-12-06 17:05:00",30557,"CKVY",13.03,21.05,21.15,21.36,20.99,84.5,85.5,83.8,0.328,17.27,17.57,16.98,2.869,3.211,165.5,16.38,2.63,2.513747,9.59,-0.0004858363,-0.000470482,0.006138831
"2018-12-06 17:10:00",30558,"CKVY",13.03,20.62,20.67,21.05,20.43,86.7,86.9,84.5,0.33,17.18,17.35,17,2.286,2.55,132.7,2.422,2.85,1.536796,9.59,-0.0004858363,-0.000470482,0.006138831
"2018-12-06 17:15:00",30559,"CKVY",13.02,20.87,20.79,20.93,20.62,86.2,86.7,86,0.332,17.33,17.46,17.21,1.733,2.001,150,10.68,2.411,0.8993422,9.59,-0.0007639533,-0.0008392138,0.0009561945
"2018-12-06 17:20:00",30560,"CKVY",13.02,20.75,20.82,20.93,20.62,86.1,86.2,85.8,0.33,17.28,17.43,17.06,1.209,1.454,167.3,12.64,0.877,0.4369137,9.59,-0.0007639533,-0.0008392138,0.0009561945
"2018-12-06 17:25:00",30561,"CKVY",13,20.75,20.74,20.87,20.62,86.4,86.5,86.1,0.331,17.31,17.46,17.15,0.628,0.937,161.8,12.89,1.315,0.1718644,9.59,-0.0007639533,-0.0008392138,0.0009561945
"2018-12-06 17:30:00",30562,"CKVY",13,20.94,20.86,21,20.63,85.4,86.8,85.4,0.33,17.4,17.56,17.2,0.649,0.613,187.4,6.229,2.411,0.04360715,9.59,-0.001685116,-0.002280972,2.5E-07
"2018-12-06 17:35:00",30563,"CKVY",12.99,21,21.01,21.19,20.81,84.7,85.5,84.6,0.328,17.22,17.38,17.05,1.085,0.866,180.7,17.23,2.192,0.000427582,9.59,-0.001685116,-0.002280972,2.5E-07
"2018-12-06 17:40:00",30564,"CKVY",13,20.69,20.81,21.12,20.63,86.8,86.8,84.6,0.332,17.28,17.47,16.99,1.372,1.251,124.4,19.19,2.63,0,9.59,-0.001685116,-0.002280972,2.5E-07
"2018-12-06 17:45:00",30565,"CKVY",12.99,21,20.86,21.12,20.63,84.9,86.8,84.8,0.329,17.25,17.45,17.04,1.43,1.411,148.6,21.19,3.507,0,9.59,-0.001549399,-0.002046352,2.5E-07
"2018-12-06 17:50:00",30566,"CKVY",12.98,20.69,20.84,21,20.63,86.3,86.3,84.8,0.33,17.2,17.35,16.99,1.628,1.539,106.5,9.4,2.85,0,9.59,-0.001549399,-0.002046352,2.5E-07
"2018-12-06 17:55:00",30567,"CKVY",12.98,20.57,20.56,20.75,20.38,86.9,87.2,86.2,0.33,17.26,17.43,17.12,2.086,1.814,102.3,2.653,3.288,0,9.59,-0.001549399,-0.002046352,2.5E-07
"2018-12-06 18:00:00",30568,"CKVY",12.97,20.51,20.54,20.63,20.38,87,87,86.6,0.33,17.25,17.36,17.08,2.475,2.248,103.7,2.034,3.288,0,9.59,-0.00115221,-0.001401724,2.5E-07
"2018-12-06 18:05:00",30569,"CKVY",12.97,20.38,20.46,20.63,20.26,87.6,87.6,86.9,0.331,17.28,17.42,17.12,2.445,2.494,99.4,4.443,3.069,0,9.59,-0.00115221,-0.001401724,2.5E-07
"2018-12-06 18:10:00",30570,"CKVY",12.96,20.45,20.41,20.57,20.26,87.7,87.8,87.5,0.332,17.33,17.49,17.17,2.395,2.449,87.7,4.146,2.85,0,9.59,-0.00115221,-0.001401724,2.5E-07
"2018-12-06 18:15:00",30571,"CKVY",12.96,20.64,20.61,20.76,20.39,87.2,87.7,87.2,0.333,17.5,17.61,17.31,1.986,2.22,94.6,10.34,2.192,0,9.59,-0.000949109,-0.001096511,2.5E-07
"2018-12-06 18:20:00",30572,"CKVY",12.96,20.45,20.55,20.76,20.33,88.3,88.3,87.1,0.334,17.49,17.62,17.33,1.989,1.931,98.4,7.09,2.411,0,9.59,-0.000949109,-0.001096511,2.5E-07
"2018-12-06 18:25:00",30573,"CKVY",12.95,20.52,20.5,20.64,20.33,87.4,88.3,87.2,0.332,17.45,17.6,17.3,1.752,1.888,97.6,6.653,1.973,0,9.59,-0.000949109,-0.001096511,2.5E-07
"2018-12-06 18:30:00",30574,"CKVY",12.95,20.64,20.57,20.76,20.45,87.1,87.6,87,0.332,17.42,17.53,17.32,1.877,1.768,105.9,2.221,2.63,0,9.59,-0.001199977,-0.001470761,2.5E-07
"2018-12-06 18:35:00",30575,"CKVY",12.95,20.7,20.69,20.76,20.52,86.6,87.1,86.4,0.331,17.35,17.5,17.19,1.75,1.857,105.5,0.643,2.192,0,9.59,-0.001199977,-0.001470761,2.5E-07
"2018-12-06 18:40:00",30576,"CKVY",12.95,20.64,20.67,20.76,20.58,86.9,86.9,86.5,0.332,17.35,17.48,17.21,1.373,1.593,101.7,1.368,1.315,0,9.59,-0.001199977,-0.001470761,2.5E-07
"2018-12-06 18:45:00",30577,"CKVY",12.94,20.64,20.65,20.76,20.52,87,87.1,86.7,0.332,17.35,17.47,17.22,0.764,1.084,101.1,0.154,0.877,0,9.59,-0.001362401,-0.0017313,2.5E-07
"2018-12-06 18:50:00",30578,"CKVY",12.94,20.39,20.5,20.64,20.39,88.1,88.2,86.9,0.333,17.4,17.57,17.15,0.26,0.479,101.2,0.119,0.658,0,9.59,-0.001362401,-0.0017313,2.5E-07
"2018-12-06 18:55:00",30579,"CKVY",12.93,20.14,20.27,20.52,20.08,89.8,89.9,88.1,0.336,17.57,17.78,17.38,0.654,0.396,236.2,24.01,2.192,0,9.59,-0.001362401,-0.0017313,2.5E-07
"2018-12-06 19:00:00",30580,"CKVY",12.93,20.09,20.08,20.21,19.84,90.8,90.9,89.9,0.338,17.73,17.9,17.46,1.004,0.85,229.7,14.16,1.754,0,9.59,-0.002037469,-0.002942578,2.5E-07
"2018-12-06 19:05:00",30581,"CKVY",12.92,20.03,20,20.15,19.77,90.9,91,90.8,0.338,17.76,17.9,17.54,1.055,1.029,240.4,35.86,1.096,0,9.59,-0.002037469,-0.002942578,2.5E-07
"2018-12-06 19:10:00",30582,"CKVY",12.92,20.4,20.12,20.46,19.84,89.5,91,89.5,0.338,17.79,18.02,17.6,0.68,0.89,280.4,23.44,1.973,0,9.59,-0.002037469,-0.002942578,2.5E-07
"2018-12-06 19:15:00",30583,"CKVY",12.92,20.03,20.25,20.46,19.97,89.3,89.5,88.6,0.332,17.51,17.85,17.3,0.6,0.629,216.6,20.76,1.973,0,9.59,-0.001846249,-0.002566583,2.5E-07
"2018-12-06 19:20:00",30584,"CKVY",12.92,19.78,19.99,20.15,19.78,89.7,90.1,89.3,0.33,17.48,17.71,17.24,0.999,0.791,201.7,3.709,1.754,0,9.59,-0.001846249,-0.002566583,2.5E-07
"2018-12-06 19:25:00",30585,"CKVY",12.92,19.54,19.69,19.91,19.47,90.3,90.4,89.7,0.329,17.27,17.49,17.04,1.268,1.149,194.5,9.22,1.973,0,9.59,-0.001846249,-0.002566583,2.5E-07
"2018-12-06 19:30:00",30586,"CKVY",12.91,19.04,19.38,19.6,18.98,89,90.5,89,0.317,16.88,17.26,16.27,1.153,1.255,182.5,29.53,1.534,0,9.59,-0.001682427,-0.002273508,2.5E-07
"2018-12-06 19:35:00",30587,"CKVY",12.91,18.18,18.72,19.1,18.11,88.4,89.3,87.7,0.304,15.91,16.44,15.21,0.86,0.972,158,67.36,1.754,0,9.59,-0.001682427,-0.002273508,2.5E-07
"2018-12-06 19:40:00",30588,"CKVY",12.91,17.93,17.9,18.18,17.68,91.4,91.4,88.4,0.31,15.47,15.89,15.18,0.637,0.719,175.9,11.21,1.754,0,9.59,-0.001682427,-0.002273508,2.5E-07
"2018-12-06 19:45:00",30589,"CKVY",12.9,18.55,18.31,18.67,17.93,91.3,91.6,90.8,0.318,16.17,16.58,15.77,1.316,0.923,126.3,29.09,3.726,0,9.58,-0.001733923,-0.002397443,2.5E-07
"2018-12-06 19:50:00",30590,"CKVY",12.91,18.55,18.56,18.74,18.3,87.9,91.3,87.8,0.307,16.12,16.49,15.55,1.732,1.549,127.7,20.73,3.069,0,9.58,-0.001733923,-0.002397443,2.5E-07
"2018-12-06 19:55:00",30591,"CKVY",12.9,18.31,18.35,18.61,18.06,88.4,89,87.3,0.305,15.49,15.86,15.13,2.418,2.042,143.5,6.319,3.507,0,9.58,-0.001733923,-0.002397443,2.5E-07
"2018-12-06 20:00:00",30592,"CKVY",12.9,18.68,18.15,18.74,17.75,91.3,91.5,88,0.32,15.6,16.61,14.86,2.424,2.483,136.3,12.03,3.507,0,9.58,-0.001117699,-0.001355558,2.5E-07
"2018-12-06 20:05:00",30593,"CKVY",12.9,18.37,18.36,18.8,18,89.5,91.3,88.1,0.31,15.75,16.66,15.12,2.589,2.512,173.6,8.95,3.069,0,9.58,-0.001117699,-0.001355558,2.5E-07
"2018-12-06 20:10:00",30594,"CKVY",12.9,18.06,18.24,18.49,18,91.1,91.3,89.5,0.311,15.96,16.21,15.73,2.581,2.648,169.6,2.674,3.288,0,9.58,-0.001117699,-0.001355558,2.5E-07
"2018-12-06 20:15:00",30595,"CKVY",12.89,18.06,17.98,18.06,17.81,91.9,92,90.7,0.314,15.91,16.11,15.59,2.098,2.303,171.3,8.19,1.973,0,9.58,-0.0009853975,-0.001153657,2.5E-07
"2018-12-06 20:20:00",30596,"CKVY",12.88,18,17.87,18.12,17.63,93,93,91.3,0.317,15.91,16.35,15.54,1.654,1.832,67.23,67.9,2.411,0,9.58,-0.0009853975,-0.001153657,2.5E-07
"2018-12-06 20:25:00",30597,"CKVY",12.89,18.18,18.13,18.31,17.94,91.9,93,91.8,0.316,16.29,16.48,16.12,0.974,1.272,114.5,77.52,2.192,0,9.58,-0.0009853975,-0.001153657,2.5E-07
"2018-12-06 20:30:00",30598,"CKVY",12.88,18.18,18.17,18.31,18.06,91.1,91.9,91.1,0.313,16.09,16.33,15.91,1.092,1.045,200.4,8.79,2.63,0,9.58,-0.001485938,-0.001940685,2.5E-07
"2018-12-06 20:35:00",30599,"CKVY",12.88,17.69,18.04,18.25,17.57,89.4,91.1,89.3,0.301,15.63,16.08,14.96,1.06,1.144,238.6,49.48,1.973,0,9.58,-0.001485938,-0.001940685,2.5E-07
"2018-12-06 20:40:00",30600,"CKVY",12.88,16.82,17.22,17.69,16.82,89.3,89.6,89.2,0.289,14.64,15.1,14.23,1.11,1.098,253.3,7.986,1.534,0,9.58,-0.001485938,-0.001940685,2.5E-07
"2018-12-06 20:45:00",30601,"CKVY",12.88,16.33,16.4,16.82,16.02,90.4,90.4,88.7,0.287,13.85,14.22,13.41,1.186,1.084,242.7,12.97,2.63,0,9.58,-0.001530798,-0.002049174,2.5E-07
"2018-12-06 20:50:00",30602,"CKVY",12.88,15.96,16.2,16.45,15.83,90.9,91.3,90.3,0.284,14,14.24,13.65,1.661,1.412,249.1,18.16,2.63,0,9.58,-0.001530798,-0.002049174,2.5E-07
"2018-12-06 20:55:00",30603,"CKVY",12.87,16.02,15.86,16.08,15.65,92.4,92.4,90.9,0.289,13.84,14.26,13.53,2.22,1.976,290.5,13.42,3.288,0,9.58,-0.001530798,-0.002049174,2.5E-07
"2018-12-06 21:00:00",30604,"CKVY",12.87,16.14,16.46,16.82,16.02,88.8,92.8,88.7,0.279,14.42,14.94,13.41,2.487,2.381,304.3,6.229,3.288,0,9.58,-0.001156454,-0.001425899,2.5E-07
"2018-12-06 21:05:00",30605,"CKVY",12.85,16.02,15.97,16.14,15.71,90.6,90.8,88.4,0.283,13.49,13.87,13.09,2.748,2.625,306.8,5.862,3.946,0,9.58,-0.001156454,-0.001425899,2.5E-07
"2018-12-06 21:10:00",30606,"CKVY",12.86,14.84,15.67,16.14,14.78,87.9,90.7,87.5,0.261,13.08,13.86,11.84,2.99,2.854,306.8,9.55,4.603,0,9.58,-0.001156454,-0.001425899,2.5E-07
"2018-12-06 21:15:00",30607,"CKVY",12.86,14.72,14.9,15.15,14.66,88.7,90.4,87.9,0.262,12.35,12.79,11.78,3.443,3.248,323.4,6.187,5.042,0,9.58,-0.0007293551,-0.0008104232,2.5E-07
"2018-12-06 21:20:00",30608,"CKVY",12.85,14.72,14.6,14.84,14.35,90.1,90.1,88.3,0.266,12.01,12.38,11.58,3.461,3.438,320.6,6.559,4.384,0,9.58,-0.0007293551,-0.0008104232,2.5E-07
"2018-12-06 21:25:00",30609,"CKVY",12.85,14.16,14.5,14.84,14.1,89.1,90.1,88.9,0.257,11.97,12.43,11.51,3.367,3.418,314.6,2.02,3.726,0,9.58,-0.0007293551,-0.0008104232,2.5E-07
"2018-12-06 21:30:00",30610,"CKVY",12.85,13.98,13.73,14.16,13.36,91.3,91.3,88.6,0.261,11.18,11.91,10.78,2.907,3.156,316.2,6.994,3.288,0,9.58,-0.0005806204,-0.0006160146,2.5E-07
"2018-12-06 21:35:00",30611,"CKVY",12.85,15.03,14.61,15.09,13.91,90.7,92.3,90.1,0.272,12.53,12.91,11.91,2.506,2.722,341.6,8.91,3.507,0,9.58,-0.0005806204,-0.0006160146,2.5E-07
"2018-12-06 21:40:00",30612,"CKVY",12.85,12.31,14.17,15.16,12.31,81.8,90.9,81.5,0.217,10.98,12.98,7.743,1.687,2.122,324.4,62.45,1.754,0,9.58,-0.0005806204,-0.0006160146,2.5E-07
"2018-12-06 21:45:00",30613,"CKVY",12.85,11.57,11.87,12.31,11.51,90.3,90.3,81.8,0.232,8.81,9.43,7.524,0.993,1.269,262.4,36.99,1.315,0,9.57,-0.0009211103,-0.001101649,2.5E-07
"2018-12-06 21:50:00",30614,"CKVY",12.83,11.63,11.62,11.82,11.45,92.8,92.8,90.3,0.239,9.67,10.06,9.23,0.535,0.793,349.8,14.38,1.315,0,9.57,-0.0009211103,-0.001101649,2.5E-07
"2018-12-06 21:55:00",30615,"CKVY",12.84,11.14,11.45,11.69,11.07,93.9,93.9,92.7,0.237,9.91,10.07,9.65,0.389,0.427,67.49,31.52,0.658,0,9.57,-0.0009211103,-0.001101649,2.5E-07
"2018-12-06 22:00:00",30616,"CKVY",12.84,9.71,10.18,11.2,9.59,94.9,94.9,93.3,0.225,8.76,9.78,8.11,0.331,0.387,124.7,17.38,1.096,0,9.57,-0.001598749,-0.002311002,2.5E-07
"2018-12-06 22:05:00",30617,"CKVY",12.83,8.66,9.61,10.27,8.54,95.1,96.5,94.9,0.215,8.62,9.47,7.401,0.647,0.44,148.6,6.979,1.973,0,9.57,-0.001598749,-0.002311002,2.5E-07
"2018-12-06 22:10:00",30618,"CKVY",12.83,8.73,8.56,8.85,8.29,96,96.1,95,0.218,7.512,7.943,7.155,0.888,0.754,154.5,10.84,1.973,0,9.57,-0.001598749,-0.002311002,2.5E-07
"2018-12-06 22:15:00",30619,"CKVY",12.83,9.04,8.21,9.1,7.673,96.8,96.9,94.9,0.222,7.205,8.38,6.527,1.365,1.099,165.9,14.61,2.411,0,9.57,-0.001401546,-0.001960212,2.5E-07
"2018-12-06 22:20:00",30620,"CKVY",12.81,10.03,9.77,10.22,9.04,96.7,97.6,96.7,0.232,9.14,9.59,8.33,1.713,1.517,206,7.363,3.507,0,9.57,-0.001401546,-0.001960212,2.5E-07
"2018-12-06 22:25:00",30621,"CKVY",12.82,8.61,9.38,10.15,8.54,91.5,96.7,91.5,0.206,8.1,9.34,6.583,1.939,1.966,209.2,1.04,3.726,0,9.57,-0.001401546,-0.001960212,2.5E-07
"2018-12-06 22:30:00",30622,"CKVY",12.82,7.554,7.862,8.54,7.43,91.7,91.8,90,0.197,5.746,6.574,5.384,1.55,1.73,268.1,36.79,1.973,0,9.57,-0.001038657,-0.001302962,2.5E-07
"2018-12-06 22:35:00",30623,"CKVY",12.82,6.811,6.745,7.554,6.254,92.2,92.2,90.8,0.191,4.718,5.642,4.19,1.346,1.47,277.8,8.84,3.507,0,9.57,-0.001038657,-0.001302962,2.5E-07
"2018-12-06 22:40:00",30624,"CKVY",12.8,7.802,7.345,7.802,6.749,94.7,94.8,92.2,0.206,5.944,6.609,4.967,1.617,1.354,276.8,5.221,3.069,0,9.57,-0.001038657,-0.001302962,2.5E-07
"2018-12-06 22:45:00",30625,"CKVY",12.81,7.864,7.947,8.11,7.678,93.6,94.9,93.6,0.204,6.683,6.917,6.336,2.031,1.94,301,14.22,2.85,0,9.57,-0.0009941784,-0.00125735,2.5E-07
"2018-12-06 22:50:00",30626,"CKVY",12.81,8.54,8.15,8.54,7.678,94.5,94.5,93.3,0.212,6.751,7.292,6.148,1.862,1.949,341.4,7.009,1.973,0,9.57,-0.0009941784,-0.00125735,2.5E-07
"2018-12-06 22:55:00",30627,"CKVY",12.81,8.55,8.65,8.79,8.42,93.4,94.6,93.4,0.21,7.321,7.508,7.001,1.52,1.709,326.6,8.98,1.754,0,9.57,-0.0009941784,-0.00125735,2.5E-07
"2018-12-06 23:00:00",30628,"CKVY",12.8,7.069,7.768,8.55,7.006,89.9,93.4,89.8,0.189,5.793,7.039,4.651,1.024,1.245,351.5,4.64,1.534,0,9.57,-0.001011091,-0.001274358,2.5E-07
"2018-12-06 23:05:00",30629,"CKVY",12.81,7.256,7.138,7.319,6.82,91.5,91.7,89.7,0.194,5.025,5.415,4.457,0.552,0.803,349.1,0.074,0.658,0,9.57,-0.001011091,-0.001274358,2.5E-07
"2018-12-06 23:10:00",30630,"CKVY",12.8,7.32,7.167,7.382,7.01,91.7,91.8,90.9,0.195,5.151,5.479,4.962,0.13,0.322,349.2,0.096,0,0,9.57,-0.001011091,-0.001274358,2.5E-07
"2018-12-06 23:15:00",30631,"CKVY",12.8,7.445,7.396,7.507,7.32,91.5,92,91.4,0.196,5.493,5.614,5.335,0.011,0.028,349.1,0.123,0,0,9.57,-0.001468754,-0.002169424,2.5E-07
"2018-12-06 23:20:00",30632,"CKVY",12.79,7.319,7.38,7.569,7.134,91.9,92.1,91.5,0.195,5.497,5.683,5.248,0.2,0.051,52.94,40.37,1.534,0,9.57,-0.001468754,-0.002169424,2.5E-07
"2018-12-06 23:25:00",30633,"CKVY",12.79,7.631,7.48,7.693,7.257,92.1,92.2,91.8,0.199,5.641,5.891,5.386,0.498,0.341,91.1,19.14,1.754,0,9.57,-0.001468754,-0.002169424,2.5E-07
"2018-12-06 23:30:00",30634,"CKVY",12.79,6.951,7.599,7.879,6.951,92.2,93.6,92.2,0.193,6.003,6.363,5.158,1.038,0.742,144.8,17.82,2.192,0,9.57,-0.001492895,-0.002210023,2.5E-07
"2018-12-06 23:35:00",30635,"CKVY",12.79,7.013,7.119,7.385,6.703,92.4,93,92,0.194,5.423,5.775,4.871,1.355,1.308,175.5,6.422,2.192,0,9.57,-0.001492895,-0.002210023,2.5E-07
"2018-12-06 23:40:00",30636,"CKVY",12.79,6.084,6.435,7.199,5.712,90.8,92.4,89.3,0.183,4.295,5.42,3.265,1.481,1.37,276,27.22,2.192,0,9.57,-0.001492895,-0.002210023,2.5E-07
"2018-12-06 23:45:00",30637,"CKVY",12.78,6.765,6.401,6.827,5.96,93.9,94,90.8,0.195,4.801,5.464,3.857,1.436,1.513,266.7,6.589,2.192,0,9.57,-0.001005555,-0.001291449,2.5E-07
"2018-12-06 23:50:00",30638,"CKVY",12.78,6.394,6.479,6.827,6.27,92.2,94,92.1,0.188,4.851,5.456,4.507,1.442,1.382,294.7,4.586,1.973,0,9.57,-0.001005555,-0.001291449,2.5E-07
"2018-12-06 23:55:00",30639,"CKVY",12.77,6.084,6.105,6.456,5.836,91,92.1,90.5,0.183,4.034,4.643,3.661,1.661,1.585,291.7,13.43,2.63,0,9.57,-0.001005555,-0.001291449,2.5E-07
"2018-12-07 00:00:00",30640,"CKVY",12.77,6.022,6.859,7.323,5.96,89.7,93.1,89.7,0.18,5.079,5.746,3.585,1.805,1.693,266.9,16.79,2.63,0,9.57,-0.000946283,-0.001195061,2.5E-07
"2018-12-07 00:05:00",30641,"CKVY",12.76,4.845,5.322,6.022,4.845,88.5,89.7,88.3,0.168,2.797,3.621,2.191,1.683,1.808,237,23.96,2.192,0,9.57,-0.000946283,-0.001195061,2.5E-07
"2018-12-07 00:10:00",30642,"CKVY",12.77,5.65,4.847,5.712,4.226,91.7,91.7,87.5,0.181,2.398,3.824,1.362,1.416,1.562,37.01,16.67,1.534,0,9.57,-0.000946283,-0.001195061,2.5E-07
"2018-12-07 00:15:00",30643,"CKVY",12.76,5.96,5.839,5.96,5.588,90.6,91.8,90.5,0.181,3.827,4.025,3.644,0.855,1.177,33.37,0.105,1.534,0,9.57,-0.0008707807,-0.001094422,2.5E-07
"2018-12-07 00:20:00",30644,"CKVY",12.76,5.526,5.845,6.084,5.465,90,90.8,90,0.176,3.648,3.98,3.169,0.635,0.643,310.9,41.91,1.315,0,9.57,-0.0008707807,-0.001094422,2.5E-07
"2018-12-07 00:25:00",30645,"CKVY",12.76,6.022,5.606,6.146,5.093,92.2,92.3,89.9,0.185,3.516,4.368,2.777,0.623,0.647,271.3,7.178,1.534,0,9.57,-0.0008707807,-0.001094422,2.5E-07
"2018-12-07 00:30:00",30646,"CKVY",12.74,5.96,6.148,6.332,5.96,90.5,92.3,90.5,0.181,4.188,4.491,3.783,0.695,0.636,268.8,8.97,1.315,0,9.57,-0.001261963,-0.001782224,2.5E-07
"2018-12-07 00:35:00",30647,"CKVY",12.76,6.458,5.939,6.458,5.652,91.8,91.8,89.9,0.188,3.723,4.573,3.339,0.821,0.837,289.1,9.38,1.534,0,9.57,-0.001261963,-0.001782224,2.5E-07
"2018-12-07 00:40:00",30648,"CKVY",12.75,4.167,5.64,6.706,4.167,88,92.2,87.9,0.162,3.391,4.9,1.389,1.208,0.924,295.3,7.592,3.288,0,9.57,-0.001261963,-0.001782224,2.5E-07
"2018-12-07 00:45:00",30649,"CKVY",12.75,5.098,4.891,5.531,4.167,91,91.7,88,0.175,2.67,3.631,1.398,1.973,1.62,297.8,6.818,3.507,0,9.57,-0.001025826,-0.001351799,2.5E-07
"2018-12-07 00:50:00",30650,"CKVY",12.74,3.303,4.282,5.222,3.241,86.5,91,86.5,0.153,1.596,3.146,0.141,1.984,1.915,311.6,6.697,1.754,0,9.57,-0.001025826,-0.001351799,2.5E-07
"2018-12-07 00:55:00",30651,"CKVY",12.75,1.879,2.554,3.303,1.879,85.2,86.6,85.2,0.141,-0.671,0.185,-1.54,1.533,1.876,2.742,17.09,1.534,0,9.57,-0.001025826,-0.001351799,2.5E-07
"2018-12-07 01:00:00",30652,"CKVY",12.74,2.87,2.507,3.118,1.569,88.7,89.5,84.8,0.154,-0.347,0.704,-1.938,0.994,1.218,59.65,31.55,1.973,0,9.57,-0.0006980337,-0.0008507872,2.5E-07
"2018-12-07 01:05:00",30653,"CKVY",12.74,2.746,2.421,2.87,1.755,88.9,88.9,86.4,0.153,-0.414,0.327,-1.365,0.943,0.939,1.875,87.9,2.411,0,9.57,-0.0006980337,-0.0008507872,2.5E-07
"2018-12-07 01:10:00",30654,"CKVY",12.72,4.853,3.285,4.853,2.685,91.1,91.1,88.7,0.173,0.812,2.822,0.152,1.356,1.071,323.5,8.47,3.288,0,9.57,-0.0006980337,-0.0008507872,2.5E-07
"2018-12-07 01:15:00",30655,"CKVY",12.73,3.738,4.341,5.41,3.614,87.7,91.5,87.4,0.158,1.784,3.464,0.712,1.991,1.684,308.6,7.193,3.726,0,9.57,-0.000877801,-0.001133905,2.5E-07
"2018-12-07 01:20:00",30656,"CKVY",12.72,4.855,4.005,4.917,3.429,89.8,89.8,87.4,0.171,1.342,2.567,0.546,2.478,2.265,319.1,12.01,3.507,0,9.57,-0.000877801,-0.001133905,2.5E-07
"2018-12-07 01:25:00",30657,"CKVY",12.73,4.672,4.964,5.228,4.61,87.9,89.8,87.7,0.166,2.414,2.79,1.764,2.29,2.465,311.8,17.8,2.63,0,9.57,-0.000877801,-0.001133905,2.5E-07
"2018-12-07 01:30:00",30658,"CKVY",12.73,5.851,5.317,5.975,4.672,89.8,89.8,87.9,0.178,2.818,3.614,1.875,1.841,2.04,322.4,11.32,2.85,0,9.58,-0.0006132188,-0.0007094385,2.5E-07
"2018-12-07 01:35:00",30659,"CKVY",12.73,6.967,6.471,7.029,5.789,89.9,90.4,89.7,0.188,4.172,4.782,3.439,1.655,1.785,324.9,9.39,3.726,0,9.58,-0.0006132188,-0.0007094385,2.5E-07
"2018-12-07 01:40:00",30660,"CKVY",12.72,6.472,6.768,7.029,6.41,88.5,89.9,88.3,0.181,4.235,4.641,3.684,1.525,1.561,307.2,13.26,1.973,0,9.58,-0.0006132188,-0.0007094385,2.5E-07
"2018-12-07 01:45:00",30661,"CKVY",12.72,7.835,7.048,7.835,6.348,90.5,90.6,88.5,0.197,4.656,5.654,3.674,1.452,1.481,333.9,12.62,2.63,0,9.58,-0.0008808953,-0.001096843,2.5E-07
"2018-12-07 01:50:00",30662,"CKVY",12.71,8.52,8.3,8.7,7.773,90.2,90.6,90.2,0.202,6.072,6.413,5.568,1.591,1.522,348.4,10.22,3.507,0,9.58,-0.0008808953,-0.001096843,2.5E-07
"2018-12-07 01:55:00",30663,"CKVY",12.71,8.21,8.64,8.83,8.21,88.6,90.2,88.6,0.196,6.255,6.518,5.534,1.72,1.658,307.9,28.16,2.63,0,9.59,-0.0008808953,-0.001096843,2.5E-07
"2018-12-07 02:00:00",30664,"CKVY",12.71,7.773,7.823,8.33,7.463,89.2,89.2,87.9,0.194,5.137,5.665,4.63,1.811,1.825,282,6.892,2.411,0,9.59,-0.0009103992,-0.001128653,2.5E-07
"2018-12-07 02:05:00",30665,"CKVY",12.7,7.215,7.704,8.14,7.215,88.3,89.8,88.3,0.187,5.139,5.735,4.471,1.92,1.77,265.7,10.9,4.603,0,9.59,-0.0009103992,-0.001128653,2.5E-07
"2018-12-07 02:10:00",30666,"CKVY",12.69,6.348,6.58,7.215,6.162,89.4,89.5,88.3,0.182,3.998,4.488,3.708,2.586,2.297,264.4,5.034,4.603,0,9.59,-0.0009103992,-0.001128653,2.5E-07
"2018-12-07 02:15:00",30667,"CKVY",12.69,6.1,6.188,6.348,6.038,89.4,89.6,89.3,0.18,3.761,3.934,3.569,2.698,2.642,271.4,6.514,2.85,0,9.59,-0.0006794754,-0.0007917017,2.5E-07
"2018-12-07 02:20:00",30668,"CKVY",12.69,5.914,6.03,6.1,5.852,89.6,89.6,89.3,0.179,3.609,3.697,3.435,2.573,2.72,277.8,5.325,2.63,0,9.59,-0.0006794754,-0.0007917017,2.5E-07
"2018-12-07 02:25:00",30669,"CKVY",12.7,5.48,5.718,5.976,5.418,88.5,89.6,88.5,0.173,3.169,3.566,2.748,1.974,2.233,304.8,6.355,2.63,0,9.59,-0.0006794754,-0.0007917017,2.5E-07
"2018-12-07 02:30:00",30670,"CKVY",12.7,5.48,5.34,5.542,5.108,89.1,89.1,88.1,0.174,2.668,3.004,2.366,1.842,1.879,321.4,21.3,2.192,0,9.59,-0.0006350048,-0.0007348259,2.5E-07
"2018-12-07 02:35:00",30671,"CKVY",12.68,6.472,6.085,6.534,5.418,89.6,90,89,0.183,3.696,4.126,2.89,1.625,1.741,358.2,5.197,1.973,0,9.59,-0.0006350048,-0.0007348259,2.5E-07
"2018-12-07 02:40:00",30672,"CKVY",12.69,6.719,6.615,6.843,6.41,89.2,89.6,89.2,0.185,4.155,4.34,3.978,1.12,1.387,9.72,6.679,1.096,0,9.59,-0.0006350048,-0.0007348259,2.5E-07
"2018-12-07 02:45:00",30673,"CKVY",12.69,7.029,6.865,7.091,6.657,89.3,89.4,89.2,0.187,4.375,4.618,4.156,0.561,0.841,12.91,0.067,0,0,9.59,-0.0009711976,-0.001247781,2.5E-07
"2018-12-07 02:50:00",30674,"CKVY",12.68,7.897,7.342,7.959,6.905,90.1,90.2,89.2,0.197,4.931,5.652,4.401,0.392,0.418,306.7,28.89,1.973,0,9.59,-0.0009711976,-0.001247781,2.5E-07
"2018-12-07 02:55:00",30675,"CKVY",12.68,8.64,8.28,8.64,7.835,90.1,90.3,89.9,0.203,5.978,6.343,5.529,0.876,0.587,325.8,4.574,2.63,0,9.59,-0.0009711976,-0.001247781,2.5E-07
"2018-12-07 03:00:00",30676,"CKVY",12.68,8.76,8.77,8.89,8.58,89.7,90.2,89.6,0.203,6.42,6.529,6.234,1.562,1.197,327.2,6.07,2.85,0,9.59,-0.001309516,-0.001825375,2.5E-07
"2018-12-07 03:05:00",30677,"CKVY",12.68,8.64,8.64,8.83,8.45,89.8,89.8,89.4,0.203,6.208,6.426,5.983,2.045,1.837,320.6,5.274,3.069,0,9.59,-0.001309516,-0.001825375,2.5E-07
"2018-12-07 03:10:00",30678,"CKVY",12.68,8.76,8.67,8.83,8.52,89.9,90,89.8,0.204,6.312,6.485,6.128,2.157,2.15,318.2,4.201,3.288,0,9.59,-0.001309516,-0.001825375,2.5E-07
"2018-12-07 03:15:00",30679,"CKVY",12.67,9.07,8.95,9.2,8.64,90.2,90.2,89.9,0.207,6.641,6.91,6.309,1.995,2.143,324.7,5.987,2.63,0,9.6,-0.0008119042,-0.0009711928,2.5E-07
"2018-12-07 03:20:00",30680,"CKVY",12.66,9.2,9.2,9.32,9.01,89.8,90.3,89.8,0.208,6.882,7.033,6.717,1.66,1.794,303.1,5.849,2.63,0,9.6,-0.0008119042,-0.0009711928,2.5E-07
"2018-12-07 03:25:00",30681,"CKVY",12.65,9.01,9.06,9.2,8.82,89.8,89.8,89.4,0.206,6.629,6.818,6.365,1.842,1.72,299.6,4.68,3.288,0,9.6,-0.0008119042,-0.0009711928,2.5E-07
"2018-12-07 03:30:00",30682,"CKVY",12.66,9.13,9.07,9.2,8.89,89.8,89.9,89.7,0.207,6.688,6.817,6.51,2.224,1.975,301.1,4.968,3.507,0,9.6,-0.0008908011,-0.001088654,2.5E-07
"2018-12-07 03:35:00",30683,"CKVY",12.65,9.01,9.11,9.32,8.95,89.9,89.9,89.7,0.206,6.724,6.936,6.535,2.594,2.471,297.9,5.814,3.288,0,9.6,-0.0008908011,-0.001088654,2.5E-07
"2018-12-07 03:40:00",30684,"CKVY",12.65,9.19,9.15,9.32,9.01,90.2,90.2,89.8,0.209,6.815,7.018,6.638,2.508,2.558,311.8,5.91,2.85,0,9.6,-0.0008908011,-0.001088654,2.5E-07
"2018-12-07 03:45:00",30685,"CKVY",12.65,9.38,9.26,9.44,9.13,90.5,90.5,90.1,0.211,6.986,7.206,6.833,2.431,2.504,319.9,2.821,3.288,0,9.6,-0.000697014,-0.0007997846,2.5E-07
"2018-12-07 03:50:00",30686,"CKVY",12.65,9.69,9.5,9.69,9.25,90.7,90.7,90.4,0.214,7.298,7.508,7.013,2.292,2.352,326.9,4.963,2.85,0,9.6,-0.000697014,-0.0007997846,2.5E-07
"2018-12-07 03:55:00",30687,"CKVY",12.65,9.87,9.76,9.93,9.56,90.9,90.9,90.7,0.217,7.596,7.811,7.377,2.095,2.191,329.4,5.515,2.411,0,9.6,-0.000697014,-0.0007997846,2.5E-07
"2018-12-07 04:00:00",30688,"CKVY",12.64,10.18,10.03,10.18,9.81,90.9,91,90.9,0.22,7.906,8.06,7.672,1.822,1.931,329.9,3.382,2.192,0,9.6,-0.0008354808,-0.0009952484,2.5E-07
"2018-12-07 04:05:00",30689,"CKVY",12.63,10.37,10.24,10.43,9.99,91,91.1,90.8,0.222,8.13,8.34,7.872,1.502,1.679,331.2,4.94,1.973,0,9.6,-0.0008354808,-0.0009952484,2.5E-07
"2018-12-07 04:10:00",30690,"CKVY",12.62,10.49,10.44,10.55,10.24,91.1,91.2,91,0.223,8.36,8.49,8.14,1.46,1.44,345.4,7.601,2.411,0,9.6,-0.0008354808,-0.0009952484,2.5E-07
"2018-12-07 04:15:00",30691,"CKVY",12.63,10.43,10.43,10.55,10.3,91.1,91.2,91,0.223,8.34,8.47,8.2,1.492,1.528,342.5,3.481,2.63,0,9.6,-0.001067507,-0.00135136,2.5E-07
"2018-12-07 04:20:00",30692,"CKVY",12.61,10.55,10.46,10.55,10.3,91.2,91.2,91,0.224,8.39,8.49,8.21,1.417,1.425,332.4,5.744,1.315,0,9.6,-0.001067507,-0.00135136,2.5E-07
"2018-12-07 04:25:00",30693,"CKVY",12.62,10.55,10.51,10.61,10.43,91.2,91.3,91.1,0.224,8.45,8.56,8.35,1.246,1.373,337.2,3.328,1.534,0,9.6,-0.001067507,-0.00135136,2.5E-07
"2018-12-07 04:30:00",30694,"CKVY",12.62,10.55,10.53,10.61,10.43,91.3,91.3,91.1,0.224,8.48,8.57,8.36,0.957,1.06,331.5,4.762,1.315,0,9.6,-0.00117989,-0.001537839,2.5E-07
"2018-12-07 04:35:00",30695,"CKVY",12.62,10.49,10.54,10.61,10.43,91.5,91.5,91.2,0.224,8.52,8.6,8.39,0.944,0.963,336.7,0.09,1.315,0,9.6,-0.00117989,-0.001537839,2.5E-07
"2018-12-07 04:40:00",30696,"CKVY",12.61,10.68,10.58,10.68,10.49,91.6,91.7,91.4,0.226,8.61,8.72,8.5,0.82,0.873,336.8,0.086,1.096,0,9.6,-0.00117989,-0.001537839,2.5E-07
"2018-12-07 04:45:00",30697,"CKVY",12.61,10.55,10.63,10.74,10.49,91.5,91.7,91.5,0.225,8.66,8.78,8.51,0.905,0.858,325.3,10.31,1.754,0,9.6,-0.00136484,-0.001867534,2.5E-07
"2018-12-07 04:50:00",30698,"CKVY",12.59,9.93,10.28,10.68,9.93,90.3,91.6,90.3,0.216,8.12,8.71,7.658,0.881,0.867,300.2,1.184,1.534,0,9.6,-0.00136484,-0.001867534,2.5E-07
"2018-12-07 04:55:00",30699,"CKVY",12.6,9.81,9.75,9.93,9.62,90.8,90.8,90.1,0.216,7.485,7.697,7.325,1.021,0.944,308.5,6.772,1.754,0,9.6,-0.00136484,-0.001867534,2.5E-07
"2018-12-07 05:00:00",30700,"CKVY",12.59,10.55,10.09,10.67,9.74,92.5,92.6,90.8,0.227,8.11,8.92,7.591,1.212,1.089,335.7,9.72,2.63,0,9.6,-0.001296027,-0.001754436,2.5E-07
"2018-12-07 05:05:00",30701,"CKVY",12.58,10.42,10.66,10.86,10.42,91.2,92.8,91.2,0.223,8.82,9.12,8.36,1.535,1.404,318.3,10.23,2.63,0,9.6,-0.001296027,-0.001754436,2.5E-07
"2018-12-07 05:10:00",30702,"CKVY",12.59,10.79,10.5,10.92,10.24,92.6,92.6,91.1,0.23,8.53,9.18,8.16,1.711,1.599,324.2,9.97,3.288,0,9.6,-0.001296027,-0.001754436,2.5E-07
"2018-12-07 05:15:00",30703,"CKVY",12.59,10.54,10.77,10.92,10.48,91.7,92.8,91.7,0.225,8.99,9.25,8.54,2.006,1.906,329.8,6.418,3.726,0,9.6,-0.001072727,-0.001351233,2.5E-07
"2018-12-07 05:20:00",30704,"CKVY",12.58,10.05,10.32,10.61,10.05,91.5,91.8,91.4,0.22,8.35,8.67,8.07,2.246,2.12,330.6,8.2,3.288,0,9.6,-0.001072727,-0.001351233,2.5E-07
"2018-12-07 05:25:00",30705,"CKVY",12.58,10.05,10.05,10.17,9.92,91.7,91.8,91.5,0.22,8.11,8.23,7.983,2.394,2.379,336,6.567,3.069,0,9.6,-0.001072727,-0.001351233,2.5E-07
"2018-12-07 05:30:00",30706,"CKVY",12.57,10.05,10.02,10.11,9.86,91.9,91.9,91.7,0.221,8.11,8.22,7.954,2.138,2.238,326.5,7.576,2.85,0,9.6,-0.0008525598,-0.001014071,2.5E-07
"2018-12-07 05:35:00",30707,"CKVY",12.56,9.99,10.01,10.11,9.86,91.7,91.9,91.6,0.22,8.09,8.21,7.938,1.746,1.949,311.5,13.85,1.973,0,9.6,-0.0008525598,-0.001014071,2.5E-07
"2018-12-07 05:40:00",30708,"CKVY",12.56,9.61,9.8,10.05,9.61,91.3,91.7,91.3,0.215,7.807,8.11,7.576,1.359,1.535,280,7.985,1.534,0,9.6,-0.0008525598,-0.001014071,2.5E-07
"2018-12-07 05:45:00",30709,"CKVY",12.56,9.06,9.31,9.68,9.06,90.7,91.3,90.5,0.208,7.143,7.654,6.857,1.168,1.269,242.6,3.229,1.534,0,9.6,-0.001035905,-0.001306416,2.5E-07
"2018-12-07 05:50:00",30710,"CKVY",12.56,9.18,9.16,9.3,9,90.9,91.2,90.6,0.21,7.056,7.244,6.821,1.12,1.162,228.5,2.689,1.754,0,9.6,-0.001035905,-0.001306416,2.5E-07
"2018-12-07 05:55:00",30711,"CKVY",12.55,9.3,9.26,9.43,9.06,91.2,91.4,90.8,0.212,7.188,7.417,6.94,1.087,1.097,215,7.142,1.754,0,9.6,-0.001035905,-0.001306416,2.5E-07
"2018-12-07 06:00:00",30712,"CKVY",12.55,9.06,9.27,9.43,9.06,90.6,91.3,90.6,0.208,7.163,7.392,6.865,1.115,1.119,193.2,7.303,2.192,0,9.6,-0.001190554,-0.001578187,2.5E-07
"2018-12-07 06:05:00",30713,"CKVY",12.54,8.69,8.84,9.18,8.5,90.4,90.7,90.2,0.204,6.593,7.004,6.263,1.434,1.25,167.1,3.064,2.63,0,9.6,-0.001190554,-0.001578187,2.5E-07
"2018-12-07 06:10:00",30714,"CKVY",12.53,7.571,8.42,8.75,7.571,89.5,91.4,89.4,0.192,6.269,6.733,5.11,1.805,1.624,138.2,15.26,2.411,0,9.6,-0.001190554,-0.001578187,2.5E-07
"2018-12-07 06:15:00",30715,"CKVY",12.53,7.075,7.269,7.571,7.075,91.3,91.6,89.2,0.192,5.053,5.371,4.726,2.245,1.981,124.5,4.959,3.069,0,9.6,-0.0009490128,-0.001187075,2.5E-07
"2018-12-07 06:20:00",30716,"CKVY",12.53,6.084,6.575,7.075,5.96,90.3,91.5,90.1,0.181,4.457,5.077,3.692,2.563,2.407,106.8,6.33,3.726,0,9.59,-0.0009490128,-0.001187075,2.5E-07
"2018-12-07 06:25:00",30717,"CKVY",12.53,7.137,6.838,7.385,6.022,92.1,92.6,90.3,0.194,4.957,5.646,3.795,2.745,2.653,109.4,2.5,3.069,0,9.59,-0.0009490128,-0.001187075,2.5E-07
"2018-12-07 06:30:00",30718,"CKVY",12.52,7.385,7.1,7.447,6.827,91.7,92.1,90.9,0.195,5.104,5.543,4.741,2.62,2.7,118.8,7.934,2.63,0,9.59,-0.0006612135,-0.0007593071,2.5E-07
"2018-12-07 06:35:00",30719,"CKVY",12.51,6.828,6.68,7.447,6.208,90.7,91.7,88.8,0.189,4.36,5.527,3.622,2.202,2.408,178.1,26.08,2.192,0,9.59,-0.0006612135,-0.0007593071,2.5E-07
"2018-12-07 06:40:00",30720,"CKVY",12.51,7.263,6.969,7.385,6.704,91.1,91.3,90.2,0.193,4.838,5.368,4.445,1.625,1.945,206.6,3.881,1.754,0,9.59,-0.0006612135,-0.0007593071,2.5E-07
"2018-12-07 06:45:00",30721,"CKVY",12.51,5.529,6.502,7.325,5.529,88.6,91.2,88.4,0.174,4.074,5.284,2.885,0.98,1.273,220.6,19.23,1.754,0,9.59,-0.0008061813,-0.000978466,2.5E-07
"2018-12-07 06:50:00",30722,"CKVY",12.5,6.832,5.958,6.894,5.469,92.9,92.9,88.5,0.193,3.828,5.266,2.892,0.98,0.978,230.5,20.76,2.85,0,9.59,-0.0008061813,-0.000978466,2.5E-07
"2018-12-07 06:55:00",30723,"CKVY",12.5,6.772,7.031,7.205,6.772,90.7,93,90.7,0.188,5.164,5.575,4.615,0.95,0.977,169.9,12.87,1.754,0,9.59,-0.0008061813,-0.000978466,2.5E-07
"2018-12-07 07:00:00",30724,"CKVY",12.51,5.968,6.144,6.896,5.843,89.8,90.7,88.8,0.18,3.686,4.738,3.264,0.829,0.93,134.8,22.61,0,0,9.59,-0.001134739,-0.00153009,2.5E-07
"2018-12-07 07:05:00",30725,"CKVY",12.49,5.844,6.043,6.34,5.782,90.2,91.2,89.8,0.179,3.837,4.286,3.49,0.454,0.603,60.68,24.04,1.315,0,9.59,-0.001134739,-0.00153009,2.5E-07
"2018-12-07 07:10:00",30726,"CKVY",12.49,5.596,5.53,5.906,5.348,89.2,90.2,88.5,0.175,2.984,3.651,2.692,0.254,0.322,47.93,0.071,0.877,0,9.59,-0.001134739,-0.00153009,2.5E-07
"2018-12-07 07:15:00",30727,"CKVY",12.49,5.225,5.478,5.72,5.163,89.8,89.8,88.7,0.174,2.992,3.293,2.611,0.403,0.29,124.3,46.17,1.315,0.0001338394,9.59,-0.001367435,-0.002008128,2.5E-07
"2018-12-07 07:20:00",30728,"CKVY",12.49,4.791,5.035,5.287,4.791,90.8,91.2,89.8,0.172,2.854,3.198,2.51,0.617,0.522,129.2,8.74,1.973,0.04181361,9.59,-0.001367435,-0.002008128,2.5E-07
"2018-12-07 07:25:00",30729,"CKVY",12.48,3.74,4.151,4.853,3.491,89,90.7,88.6,0.161,1.77,2.732,0.924,1.037,0.807,103.5,9.84,1.973,0.1889924,9.59,-0.001367435,-0.002008128,2.5E-07
"2018-12-07 07:30:00",30730,"CKVY",12.47,2.999,3.246,3.802,2.812,88,89.5,87.7,0.153,0.643,1.348,-0.011,1.292,1.223,111.9,11.91,1.973,0.5261538,9.59,-0.001055891,-0.001439854,0.0004755486
"2018-12-07 07:35:00",30731,"CKVY",12.48,4.301,3.963,4.487,2.875,89.5,90.7,88,0.166,1.652,2.307,0.143,1.103,1.244,95.5,0.171,1.315,1.132297,9.59,-0.001055891,-0.001439854,0.0004755486
"2018-12-07 07:40:00",30732,"CKVY",12.48,4.364,4.414,4.612,4.177,88.7,89.5,88.6,0.165,1.9,2.101,1.687,0.667,0.888,95.4,0.108,0.438,2.112469,9.59,-0.001055891,-0.001439854,0.0004755486
"2018-12-07 07:45:00",30733,"CKVY",12.48,4.489,4.205,4.551,3.993,89.3,89.3,87.7,0.167,1.509,2.066,1.147,0.263,0.446,95.5,0.078,0,3.40488,9.59,-0.0009632719,-0.001308704,0.004801673
"2018-12-07 07:50:00",30734,"CKVY",12.49,4.799,4.687,4.861,4.427,89,89.7,89,0.169,2.249,2.496,1.96,0.169,0.177,185.7,63.08,1.315,5.121099,9.59,-0.0009632719,-0.001308704,0.004801673
"2018-12-07 07:55:00",30735,"CKVY",12.5,4.055,4.417,4.799,3.993,87,89,87,0.159,1.602,2.244,0.988,0.203,0.205,216.5,22.89,0.658,7.54971,9.59,-0.0009632719,-0.001308704,0.004801673
"2018-12-07 08:00:00",30736,"CKVY",12.52,3.25,3.67,4.117,3.188,87.6,87.6,86.7,0.154,0.696,1.11,0.32,0.632,0.367,245.9,7.366,2.411,10.86111,9.59,-0.003301748,-0.003476779,0.01354346
"2018-12-07 08:05:00",30737,"CKVY",12.54,4.055,3.568,4.055,3.126,89.5,89.5,87.6,0.164,0.93,1.651,0.334,0.985,0.789,234.8,4.25,2.63,14.93759,9.59,-0.003301748,-0.003476779,0.01354346
"2018-12-07 08:10:00",30738,"CKVY",12.57,4.799,4.472,4.861,3.993,89.8,89.9,89.5,0.17,2.142,2.538,1.589,1.36,1.148,248,9.42,1.754,19.65114,9.59,-0.003301748,-0.003476779,0.01354346
"2018-12-07 08:15:00",30739,"CKVY",12.61,5.294,5.071,5.356,4.737,89,89.8,89,0.173,2.661,2.887,2.357,1.102,1.332,259.2,12.18,1.534,24.88422,9.59,-0.001904457,-0.001866968,0.03075625
"2018-12-07 08:20:00",30740,"CKVY",12.66,5.232,5.245,5.356,5.108,88.4,89.1,88.3,0.171,2.59,2.829,2.469,0.773,0.96,349,10.78,1.096,31.05103,9.59,-0.001904457,-0.001866968,0.03075625
"2018-12-07 08:25:00",30741,"CKVY",12.71,5.666,5.425,5.728,5.17,88.7,88.7,88.4,0.175,2.766,3.104,2.495,0.421,0.633,339,4.867,1.096,38.04784,9.59,-0.001904457,-0.001866968,0.03075625
"2018-12-07 08:30:00",30742,"CKVY",12.79,5.852,5.858,6.038,5.666,88.3,88.8,88.2,0.175,3.189,3.443,2.95,0.321,0.316,52.08,39.91,0.877,45.13453,9.6,-0.000456493,-0.0003784549,0.059546
"2018-12-07 08:35:00",30743,"CKVY",12.91,6.348,6.129,6.348,5.728,88.6,88.8,88.2,0.18,3.467,3.749,2.986,0.147,0.246,71.16,0.061,0,52.43726,9.6,-0.000456493,-0.0003784549,0.059546
"2018-12-07 08:40:00",30744,"CKVY",13.01,6.348,6.461,6.657,6.224,88.3,88.8,88.2,0.18,3.796,4.047,3.56,0.106,0.084,56.99,28.91,0.658,60.42937,9.6,-0.000456493,-0.0003784549,0.059546
"2018-12-07 08:45:00",30745,"CKVY",13.12,6.781,6.549,6.781,6.286,88.9,88.9,88.2,0.184,3.886,4.195,3.553,0.068,0.093,50.04,51.52,0.438,68.42165,9.6,0.00104192,0.001136539,0.09273383
"2018-12-07 08:50:00",30746,"CKVY",13.29,6.162,6.678,6.967,6.1,87.7,89.1,87.6,0.177,4,4.429,3.235,0.423,0.187,113,14.13,1.973,76.33038,9.6,0.00104192,0.001136539,0.09273383
"2018-12-07 08:55:00",30747,"CKVY",13.43,6.162,5.969,6.224,5.79,88.5,88.5,87.6,0.178,3.15,3.482,2.929,0.798,0.685,81.2,31,2.411,85.23352,9.6,0.00104192,0.001136539,0.09273383
"2018-12-07 09:00:00",30748,"CKVY",13.55,7.153,6.747,7.215,6.1,89.3,89.5,88.4,0.188,4.223,4.741,3.404,1.217,0.965,82.2,22.2,2.85,94.90675,9.6,0.002677579,0.002959087,0.1270458
"2018-12-07 09:05:00",30749,"CKVY",13.66,7.525,7.291,7.587,7.029,89.5,89.5,89.1,0.192,4.799,5.142,4.507,1.566,1.483,85.8,14.04,3.069,104.3474,9.6,0.002677579,0.002959087,0.1270458
"2018-12-07 09:10:00",30750,"CKVY",13.78,8.08,7.936,8.21,7.525,89.3,89.7,89.2,0.196,5.489,5.704,5.089,1.807,1.596,85.5,7.379,2.85,109.9007,9.61,0.002677579,0.002959087,0.1270458
"2018-12-07 09:15:00",30751,"CKVY",13.97,8.7,8.41,8.7,8.08,89.5,89.6,89.2,0.203,5.933,6.278,5.565,2.021,1.957,109.3,6.569,2.63,114.8065,9.61,0.00415686,0.004682377,0.1608353
"2018-12-07 09:20:00",30752,"CKVY",14.33,9.14,8.83,9.2,8.58,89.7,89.7,89.2,0.207,6.346,6.768,6.054,1.869,1.97,114.2,16.71,2.63,121.3508,9.61,0.00415686,0.004682377,0.1608353
"2018-12-07 09:25:00",30753,"CKVY",14.26,9.57,9.39,9.69,9.14,89.6,89.7,89,0.211,6.891,7.25,6.707,1.661,1.779,120.5,23.81,2.192,133.6093,9.61,0.00415686,0.004682377,0.1608353
"2018-12-07 09:30:00",30754,"CKVY",14.2,9.76,9.58,9.82,9.38,89.5,89.6,88.9,0.212,7.039,7.347,6.782,1.705,1.726,107.9,11.75,3.288,147.1709,9.61,0.006008965,0.006686072,0.1934998
"2018-12-07 09:35:00",30755,"CKVY",14.16,11.06,10.54,11.18,9.69,90.4,91,89.5,0.227,8.29,9.01,7.258,1.229,1.422,63.68,23.32,1.315,159.4659,9.61,0.006008965,0.006686072,0.1934998
"2018-12-07 09:40:00",30756,"CKVY",14.13,11.06,11.11,11.3,10.87,89.3,90.4,89.3,0.225,8.7,8.91,8.4,1.051,1.147,143.8,10.56,1.534,166.765,9.61,0.006008965,0.006686072,0.1934998
"2018-12-07 09:45:00",30757,"CKVY",14.1,11.06,11.16,11.3,10.99,89.2,89.8,89.2,0.224,8.68,8.89,8.46,0.66,0.81,114.1,34.8,1.534,171.1657,9.61,0.007800054,0.008494554,0.2243775
"2018-12-07 09:50:00",30758,"CKVY",14.09,11.92,11.41,11.92,11.06,90.5,90.5,89.2,0.236,8.96,9.66,8.5,0.674,0.674,109.3,20.96,0.877,174.5509,9.62,0.007800054,0.008494554,0.2243775
"2018-12-07 09:55:00",30759,"CKVY",14.07,12.41,11.97,12.47,11.67,90.5,90.6,89.1,0.242,9.57,10.22,9.11,0.552,0.654,201.5,17.57,1.315,180.4102,9.62,0.007800054,0.008494554,0.2243775
"2018-12-07 10:00:00",30760,"CKVY",14.05,12.54,12.26,12.54,12.04,89.8,90.5,89.1,0.241,9.78,10.21,9.44,0.328,0.458,306.5,46.38,1.315,189.6042,9.62,0.009734454,0.01048208,0.2534361
"2018-12-07 10:05:00",30761,"CKVY",14.03,14.14,13.2,14.14,12.47,90.3,90.7,89.8,0.26,10.88,11.84,10.04,0.238,0.265,337.9,10.85,0,206.811,9.62,0.009734454,0.01048208,0.2534361
"2018-12-07 10:10:00",30762,"CKVY",14.02,12.22,13.33,14.52,12.16,86.7,90.3,85.5,0.23,10.16,11.93,8.9,0.748,0.404,280.4,18.5,3.069,257.3133,9.62,0.009734454,0.01048208,0.2534361
"2018-12-07 10:15:00",30763,"CKVY",14.01,12.71,12.65,13.21,12.03,86.5,87.3,86.5,0.234,9.52,10.1,8.87,1.562,1.044,287.3,12.77,5.042,313.8253,9.62,0.01778623,0.01907776,0.2802367
"2018-12-07 10:20:00",30764,"CKVY",14,12.28,12.34,12.71,12.09,87.9,87.9,86.4,0.233,9.3,9.62,8.87,2.594,2.038,278.1,9.41,5.261,355.0968,9.62,0.01778623,0.01907776,0.2802367
"2018-12-07 10:25:00",30765,"CKVY",14,12.4,12.3,12.46,12.03,88.2,88.3,87.7,0.235,9.43,9.64,9.16,3.015,2.947,309.1,16.28,5.699,336.768,9.62,0.01778623,0.01907776,0.2802367
"2018-12-07 10:30:00",30766,"CKVY",13.99,13.27,12.88,13.27,12.4,88,88.7,88,0.244,10.1,10.54,9.56,2.81,2.965,331.2,11.6,4.603,303.7909,9.62,0.01354382,0.01489545,0.3049876
"2018-12-07 10:35:00",30767,"CKVY",13.99,13.52,13.22,13.64,12.84,88.5,88.6,87.2,0.248,10.32,10.88,9.77,2.963,2.933,328,16.1,4.603,277.9531,9.62,0.01354382,0.01489545,0.3049876
"2018-12-07 10:40:00",30768,"CKVY",13.99,14.38,14.12,14.44,13.52,88.1,88.7,87.8,0.256,11.31,11.59,10.76,2.606,2.749,336.4,14.22,3.946,271.7065,9.62,0.01354382,0.01489545,0.3049876
"2018-12-07 10:45:00",30769,"CKVY",13.99,14.13,14.4,14.69,14.13,86.9,88.5,86.9,0.25,11.41,11.91,10.95,3.013,2.746,313.1,19.12,5.48,270.5783,9.62,0.01390001,0.01532127,0.3263882
"2018-12-07 10:50:00",30770,"CKVY",13.97,14,13.88,14.26,13.63,87.8,87.8,86.6,0.251,10.75,11.17,10.43,3.175,3.196,343.9,9.22,6.795,274.8881,9.62,0.01390001,0.01532127,0.3263882
"2018-12-07 10:55:00",30771,"CKVY",13.97,14.43,14.3,14.62,13.94,87.2,88.4,87.1,0.255,11.33,11.71,10.94,3.588,3.319,330.8,10.5,4.603,284.1457,9.62,0.01390001,0.01532127,0.3263882
"2018-12-07 11:00:00",30772,"CKVY",13.97,14.12,14.2,14.43,13.99,87.3,87.3,86.8,0.251,11.06,11.34,10.79,3.726,3.773,326.4,6.912,5.48,293.6715,9.62,0.01506404,0.01668549,0.3454429
"2018-12-07 11:05:00",30773,"CKVY",13.97,14.68,14.35,14.68,14.06,87.6,87.6,87.1,0.258,11.29,11.66,10.99,3.611,3.502,333.8,19.81,5.918,294.2621,9.62,0.01506404,0.01668549,0.3454429
"2018-12-07 11:10:00",30774,"CKVY",13.96,15.23,14.92,15.23,14.61,87.1,87.7,86.9,0.263,11.83,12.1,11.53,3.727,3.729,321.5,16.12,5.918,295.914,9.62,0.01506404,0.01668549,0.3454429
"2018-12-07 11:15:00",30775,"CKVY",13.96,15.54,15.25,15.6,14.98,86.4,87.1,85.8,0.265,11.92,12.32,11.53,3.438,3.623,323,11.48,4.822,298.2563,9.62,0.01577313,0.01749963,0.3613173
"2018-12-07 11:20:00",30776,"CKVY",13.95,15.72,15.65,15.85,15.36,85.8,86.6,85.5,0.265,12.19,12.44,11.98,3.058,3.338,301.5,21.25,4.165,301.1006,9.62,0.01577313,0.01749963,0.3613173
"2018-12-07 11:25:00",30777,"CKVY",13.95,15.47,15.67,15.91,15.47,84.4,86,84.1,0.258,12,12.34,11.54,2.985,2.95,349.8,7.894,4.603,300.118,9.62,0.01577313,0.01749963,0.3613173
"2018-12-07 11:30:00",30778,"CKVY",13.95,15.97,15.76,16.09,15.35,83.4,85.2,83.3,0.26,11.87,12.36,11.4,2.752,2.761,344.9,10.5,4.165,302.1098,9.62,0.01702257,0.0188525,0.3742513
"2018-12-07 11:35:00",30779,"CKVY",13.95,15.9,15.86,15.97,15.66,83.5,83.7,83,0.26,11.72,11.92,11.46,3.119,2.886,3.279,12.02,4.384,305.252,9.62,0.01702257,0.0188525,0.3742513
"2018-12-07 11:40:00",30780,"CKVY",13.95,16.71,16.32,16.77,15.9,82.6,83.9,82.6,0.266,12.11,12.45,11.77,3.043,3.128,352.5,9.45,4.603,313.6257,9.62,0.01702257,0.0188525,0.3742513
"2018-12-07 11:45:00",30781,"CKVY",13.93,17.13,16.85,17.13,16.64,82.7,82.7,81,0.272,12.26,12.79,11.9,3.451,3.283,346.1,11.24,5.042,330.4562,9.62,0.01936845,0.02150466,0.3842013
"2018-12-07 11:50:00",30782,"CKVY",13.94,17.26,17.01,17.44,16.7,80.6,82.8,80.6,0.266,12.33,12.84,11.91,3.332,3.453,337.4,21.24,5.261,352.1761,9.62,0.01936845,0.02150466,0.3842013
"2018-12-07 11:55:00",30783,"CKVY",13.94,17.88,17.47,17.94,17.13,79.47,81,79.44,0.269,12.47,12.77,12.12,2.901,3.157,318.7,27.96,3.507,364.3402,9.62,0.01936845,0.02150466,0.3842013
"2018-12-07 12:00:00",30784,"CKVY",13.94,18.18,18.66,19.17,17.88,76.62,79.51,76.1,0.263,12.88,13.45,12.08,2.213,2.485,298.1,25.13,3.507,362.9232,9.63,0.02123771,0.02368398,0.39074
"2018-12-07 12:05:00",30785,"CKVY",13.93,18.68,18.34,18.74,17.94,77.3,78.65,76.62,0.271,12.53,12.82,12.03,1.546,1.839,285.3,19.5,2.411,350.9085,9.63,0.02123771,0.02368398,0.39074
"2018-12-07 12:10:00",30786,"CKVY",13.93,18.93,18.73,19.11,18.37,77.58,78.89,77.24,0.275,13.01,13.62,12.62,1.552,1.503,237.7,23.2,3.726,346.7926,9.63,0.02123771,0.02368398,0.39074
"2018-12-07 12:15:00",30787,"CKVY",13.93,19.05,18.93,19.24,18.56,75.89,78.75,75.89,0.271,13.02,13.64,12.66,1.627,1.691,269.6,23.21,2.85,342.9557,9.63,0.02232496,0.02452464,0.3941593
"2018-12-07 12:20:00",30788,"CKVY",13.92,20.9,19.51,20.9,18.86,75.85,78.33,75.85,0.293,13.51,14.8,12.58,1.558,1.676,219.4,9.09,2.63,350.3177,9.63,0.02232496,0.02452464,0.3941593
"2018-12-07 12:25:00",30789,"CKVY",13.93,23.25,22.19,23.25,20.9,68.14,75.82,68.04,0.29,14.11,14.48,13.76,0.964,1.243,147,40.82,1.315,360.2022,9.63,0.02232496,0.02452464,0.3941593
"2018-12-07 12:30:00",30790,"CKVY",13.92,23.49,24,24.36,23.19,66.59,68.42,64.7,0.287,14.38,14.88,14,0.552,0.708,96.4,10.15,1.754,375.368,9.63,0.02659773,0.02914001,0.3939456
"2018-12-07 12:35:00",30791,"CKVY",13.92,20.39,21.75,23.49,20.27,75.22,75.22,66.56,0.284,13.96,14.34,13.68,1,0.627,100.9,9.6,3.946,375.7172,9.63,0.02659773,0.02914001,0.3939456
"2018-12-07 12:40:00",30792,"CKVY",13.91,20.64,20.07,20.64,19.77,75.46,77.21,75.15,0.288,13.81,14.12,13.6,1.616,1.418,103.8,15.41,3.946,364.5785,9.63,0.02659773,0.02914001,0.3939456
"2018-12-07 12:45:00",30793,"CKVY",13.91,21.32,20.77,21.38,20.52,75.14,76.35,74.56,0.295,14.21,14.85,13.84,2.187,1.927,124.4,27.04,2.63,345.0312,9.63,0.02341197,0.02568766,0.3910214
"2018-12-07 12:50:00",30794,"CKVY",13.9,21.25,21.26,21.69,20.94,75.21,75.83,74.04,0.294,14.56,15,14.3,1.911,2.167,111.2,21.86,2.63,330.9923,9.63,0.02341197,0.02568766,0.3910214
"2018-12-07 12:55:00",30795,"CKVY",13.9,23.23,22.37,23.23,21.25,71.18,76.03,70.94,0.303,15.1,15.62,14.62,1.305,1.477,125.8,31.76,1.096,322.161,9.63,0.02341197,0.02568766,0.3910214
"2018-12-07 13:00:00",30796,"CKVY",13.9,23.48,23.34,23.66,22.98,69.05,71.15,68.95,0.297,14.89,15.35,14.42,0.693,1.033,144.1,25.33,0.877,316.4137,9.63,0.02273029,0.02518284,0.384479
"2018-12-07 13:05:00",30797,"CKVY",13.89,22.73,23.08,23.66,22.61,71.63,71.63,68.95,0.299,14.66,15.01,14.37,0.443,0.517,105.2,25.05,1.315,312.2208,9.63,0.02273029,0.02518284,0.384479
"2018-12-07 13:10:00",30798,"CKVY",13.89,22.24,22.94,23.35,22.24,71.28,71.77,69.5,0.291,14.79,15.11,14.36,0.632,0.532,221.8,41.05,1.754,305.2653,9.63,0.02273029,0.02518284,0.384479
"2018-12-07 13:15:00",30799,"CKVY",13.89,22.86,22.48,22.92,22.18,70.87,73.24,70.87,0.297,14.79,15.19,14.36,0.807,0.743,165.9,49.16,2.411,295.0781,9.63,0.0216288,0.02348524,0.3751956
"2018-12-07 13:20:00",30800,"CKVY",13.89,21.61,22.17,23.23,21.49,75.33,75.43,69.91,0.299,14.74,15.14,14.23,1.059,0.913,253.1,41.57,3.069,283.0898,9.63,0.0216288,0.02348524,0.3751956
"2018-12-07 13:25:00",30801,"CKVY",13.89,22.1,21.81,22.17,21.49,75.05,75.57,74.78,0.305,15.15,15.56,14.81,1.199,1.131,286.6,29.09,2.192,272.1226,9.63,0.0216288,0.02348524,0.3751956
"2018-12-07 13:30:00",30802,"CKVY",13.89,21.36,21.64,22.1,21.24,76.77,77.49,74.81,0.302,15.23,15.51,14.89,1.731,1.369,278.3,15.4,3.946,264.0616,9.63,0.01896561,0.02087381,0.362614
"2018-12-07 13:35:00",30803,"CKVY",13.89,21.86,21.54,21.98,21.11,76.22,77.32,76.12,0.306,15.4,15.95,14.91,1.807,1.822,316.6,21.19,3.507,258.2443,9.63,0.01896561,0.02087381,0.362614
"2018-12-07 13:40:00",30804,"CKVY",13.88,21.73,21.71,21.92,21.55,76.29,76.74,75.84,0.305,15.37,15.67,15.14,1.951,1.909,297.7,17.65,2.63,255.7403,9.63,0.01896561,0.02087381,0.362614
"2018-12-07 13:45:00",30805,"CKVY",13.89,21.24,21.49,21.73,21.11,78.76,78.97,76.22,0.308,15.74,16.18,15.34,2.162,2.092,288.2,7.042,3.946,253.1333,9.62,0.01775049,0.01986792,0.3469191
"2018-12-07 13:50:00",30806,"CKVY",13.89,21.23,21.27,21.48,21.11,79.1,79.83,78.24,0.309,15.77,16.09,15.49,2.542,2.292,297.5,11.74,4.165,251.7491,9.62,0.01775049,0.01986792,0.3469191
"2018-12-07 13:55:00",30807,"CKVY",13.89,21.35,21.18,21.48,20.99,78.86,79.24,78.04,0.31,15.6,15.94,15.38,2.863,2.759,307.7,9.17,3.946,247.6134,9.62,0.01775049,0.01986792,0.3469191
"2018-12-07 14:00:00",30808,"CKVY",13.9,21.72,21.73,22.04,21.35,79.17,79.23,77.86,0.316,16.05,16.39,15.69,2.613,2.687,294.6,14.48,3.726,240.6334,9.62,0.01620838,0.01839546,0.3283594
"2018-12-07 14:05:00",30809,"CKVY",13.9,21.85,21.83,21.97,21.6,78.82,79.75,78.69,0.317,16.39,16.59,16.02,2.594,2.624,291.5,7.458,3.726,232.5721,9.62,0.01620838,0.01839546,0.3283594
"2018-12-07 14:10:00",30810,"CKVY",13.9,21.97,21.86,22.1,21.66,78.89,79.44,78.62,0.318,16.34,16.63,16.1,2.6,2.54,288.9,10.6,3.507,225.403,9.62,0.01620838,0.01839546,0.3283594
"2018-12-07 14:15:00",30811,"CKVY",13.91,21.98,21.94,22.1,21.79,78.28,79.31,77.73,0.316,16.36,16.65,15.98,2.777,2.79,286.6,9.69,3.726,222.1711,9.62,0.01516696,0.0173169,0.3068914
"2018-12-07 14:20:00",30812,"CKVY",13.91,21.97,22.08,22.28,21.85,77.24,78.9,77.24,0.312,16.29,16.59,15.94,2.77,2.757,296.4,8.29,3.726,219.5457,9.62,0.01516696,0.0173169,0.3068914
"2018-12-07 14:25:00",30813,"CKVY",13.91,22.16,21.98,22.22,21.72,77.52,79.07,77.04,0.315,16.13,16.6,15.7,2.837,2.827,297.8,10.01,3.726,213.0226,9.62,0.01516696,0.0173169,0.3068914
"2018-12-07 14:30:00",30814,"CKVY",13.91,22.72,22.32,22.72,21.97,77.38,78.48,76.62,0.322,16.47,16.92,15.81,2.497,2.681,313.1,21.97,3.288,205.007,9.62,0.01378666,0.01596223,0.2830055
"2018-12-07 14:35:00",30815,"CKVY",13.92,23.09,22.97,23.27,22.53,75.32,77.66,74.87,0.319,16.78,17.08,16.3,1.948,2.224,319.4,19.47,2.192,196.1158,9.62,0.01378666,0.01596223,0.2830055
"2018-12-07 14:40:00",30816,"CKVY",13.93,22.96,23.08,23.21,22.96,76.35,76.69,75.32,0.321,16.7,16.98,16.41,1.547,1.708,302.2,12.4,2.192,188.9441,9.61,0.01378666,0.01596223,0.2830055
"2018-12-07 14:45:00",30817,"CKVY",13.93,23.09,23.02,23.15,22.84,76.66,77.97,76.28,0.324,16.93,17.24,16.53,1.617,1.535,323.9,17.5,2.411,179.4845,9.61,0.01227385,0.01404941,0.2564368
"2018-12-07 14:50:00",30818,"CKVY",13.94,24.02,23.62,24.08,22.96,72.92,77.11,72.92,0.321,17.1,17.51,16.56,1.522,1.566,323,7.437,1.973,169.8549,9.61,0.01227385,0.01404941,0.2564368
"2018-12-07 14:55:00",30819,"CKVY",13.93,23.58,23.77,24.08,23.52,76.94,76.94,72.81,0.332,17.1,17.48,16.47,1.986,1.751,292,6.621,4.165,162.5172,9.61,0.01227385,0.01404941,0.2564368
"2018-12-07 15:00:00",30820,"CKVY",13.94,23.71,23.77,23.89,23.52,76.28,77.49,75.01,0.331,17.38,17.79,16.98,2.05,1.949,276,8.86,4.165,156.0019,9.61,0.01073133,0.01243517,0.2276722
"2018-12-07 15:05:00",30821,"CKVY",13.96,24.2,23.97,24.26,23.65,73.81,77.97,73.77,0.327,17.73,18.22,17.04,2.294,2.262,318.6,14.57,4.165,147.582,9.61,0.01073133,0.01243517,0.2276722
"2018-12-07 15:10:00",30822,"CKVY",13.96,24.45,24.29,24.51,24.08,74.84,75.32,72.54,0.335,17.18,17.76,16.65,1.708,2.042,354.2,11.97,2.192,136.77,9.61,0.01073133,0.01243517,0.2276722
"2018-12-07 15:15:00",30823,"CKVY",13.97,24.69,24.57,24.76,24.38,73.02,74.8,72.16,0.33,17.18,17.69,16.86,1.536,1.664,344.4,8.85,2.411,126.3029,9.61,0.008852636,0.01063072,0.1970124
"2018-12-07 15:20:00",30824,"CKVY",13.99,25.01,24.96,25.19,24.57,74.67,74.74,72.26,0.342,17.53,18.19,17.1,1.324,1.341,72.62,38.22,2.192,116.4257,9.61,0.008852636,0.01063072,0.1970124
"2018-12-07 15:25:00",30825,"CKVY",14.01,24.2,24.65,25.07,24.14,77.11,77.11,73.91,0.342,17.96,18.31,17.7,1.751,1.442,56.15,17.66,3.946,107.825,9.61,0.008852636,0.01063072,0.1970124
"2018-12-07 15:30:00",30826,"CKVY",13.97,24.08,24.11,24.26,24.01,76.45,77.76,76.38,0.337,17.96,18.23,17.73,2.01,1.9,22.48,18.27,3.507,99.98471,9.61,0.006815908,0.008218438,0.1646823
"2018-12-07 15:35:00",30827,"CKVY",13.67,24.08,24.06,24.2,23.89,75.22,76.69,74.98,0.332,17.51,17.82,17.18,2.351,2.243,350.5,5.922,3.288,93.35046,9.61,0.006815908,0.008218438,0.1646823
"2018-12-07 15:40:00",30828,"CKVY",13.51,24.45,24.24,24.45,24.08,76.07,76.66,75.18,0.341,17.72,18.14,17.36,1.862,2.223,352.5,6.998,1.973,86.87456,9.61,0.006815908,0.008218438,0.1646823
"2018-12-07 15:45:00",30829,"CKVY",13.49,24.51,24.41,24.57,24.32,75.52,76.9,74.67,0.339,17.78,18.29,17.45,1.323,1.607,10.08,10.47,1.754,80.26826,9.61,0.005255029,0.006769561,0.1313726
"2018-12-07 15:50:00",30830,"CKVY",13.44,24.82,24.63,24.88,24.39,75.46,75.59,73.39,0.343,17.56,18.16,17.23,0.728,0.95,14.39,44.6,2.411,73.74894,9.61,0.005255029,0.006769561,0.1313726
"2018-12-07 15:55:00",30831,"CKVY",13.38,24.08,24.29,24.82,24.01,77.93,78.79,75.39,0.344,18.4,18.88,18.1,0.743,0.782,137.5,13.37,2.85,67.31812,9.61,0.005255029,0.006769561,0.1313726
"2018-12-07 16:00:00",30832,"CKVY",13.36,24.01,23.97,24.2,23.77,79.24,80.1,77.45,0.349,18.4,18.73,17.94,0.852,0.853,274.1,38.77,3.288,61.38985,9.61,0.002667096,0.003351565,0.0975704
"2018-12-07 16:05:00",30833,"CKVY",13.3,22.84,23.46,24.08,22.84,82.5,82.5,78.24,0.346,18.25,18.58,18.07,2.066,1.405,312.7,17.78,5.699,56.07843,9.61,0.002667096,0.003351565,0.0975704
"2018-12-07 16:10:00",30834,"CKVY",13.27,22.35,22.64,22.9,22.35,83.8,84.3,82.5,0.344,18.42,18.64,18.2,3.167,2.564,312.8,10.69,6.576,50.56399,9.6,0.002667096,0.003351565,0.0975704
"2018-12-07 16:15:00",30835,"CKVY",13.24,22.35,22.37,22.47,22.23,82.3,83.8,82.3,0.337,17.94,18.33,17.7,3.541,3.285,341.1,13.55,3.946,44.31646,9.6,0.001374531,0.002435795,0.06464054
"2018-12-07 16:20:00",30836,"CKVY",13.19,22.47,22.45,22.6,22.29,82.5,83.6,82.2,0.34,18.07,18.37,17.7,3.293,3.446,359.9,7.482,5.261,37.92146,9.6,0.001374531,0.002435795,0.06464054
"2018-12-07 16:25:00",30837,"CKVY",13.15,22.23,22.29,22.47,22.1,82.4,83,82.1,0.336,17.8,18.02,17.55,2.718,3.032,357,11.86,4.603,31.87427,9.6,0.001374531,0.002435795,0.06464054
"2018-12-07 16:30:00",30838,"CKVY",13.13,22.1,22.13,22.29,21.98,82.9,82.9,81.7,0.336,17.56,17.77,17.35,2.997,2.855,352.1,15.29,3.946,26.02096,9.6,1.274764E-05,0.001172912,0.0350705
"2018-12-07 16:35:00",30839,"CKVY",13.1,22.04,22.05,22.16,21.92,81.6,83,81.6,0.331,17.46,17.78,17.27,2.478,2.866,352.5,32.23,3.726,20.33802,9.6,1.274764E-05,0.001172912,0.0350705
"2018-12-07 16:40:00",30840,"CKVY",13.08,22.1,22.1,22.23,21.98,83.6,83.6,81.6,0.339,17.56,17.95,17.28,2.25,2.253,340.7,22.38,3.069,15.28756,9.6,1.274764E-05,0.001172912,0.0350705
"2018-12-07 16:45:00",30841,"CKVY",13.06,22.23,22.15,22.35,21.98,83,84,83,0.338,17.9,18.05,17.78,1.61,1.956,352.9,18.84,2.411,11.12886,9.6,-0.0008843204,-3.101703E-05,0.0158255
"2018-12-07 16:50:00",30842,"CKVY",13.04,22.29,22.27,22.41,22.16,83.6,84.7,82.9,0.342,18.09,18.49,17.77,1.962,1.697,14.24,7.262,3.726,7.968901,9.6,-0.0008843204,-3.101703E-05,0.0158255
"2018-12-07 16:55:00",30843,"CKVY",13.02,22.11,22.19,22.35,21.98,83.4,83.5,82.6,0.338,17.82,18.06,17.63,2.196,2.114,16.13,5.547,4.165,5.578867,9.6,-0.0008843204,-3.101703E-05,0.0158255
"2018-12-07 17:00:00",30844,"CKVY",13.01,22.11,22.03,22.17,21.93,84,84.2,83.3,0.341,17.91,18.06,17.74,2.344,2.267,18.3,15.72,2.63,3.878485,9.6,-0.0006725222,-0.0007506369,0.00612224
"2018-12-07 17:05:00",30845,"CKVY",13.01,22.18,22.09,22.24,21.93,83.7,84,83.6,0.341,17.92,18.04,17.71,1.996,2.184,333.4,6.543,2.411,2.668431,9.6,-0.0006725222,-0.0007506369,0.00612224
"2018-12-07 17:10:00",30846,"CKVY",13.01,22.11,22.12,22.24,21.99,84.3,84.4,83.7,0.342,18.06,18.25,17.83,1.588,1.879,310.7,12.37,2.85,1.780114,9.59,-0.0006725222,-0.0007506369,0.00612224
"2018-12-07 17:15:00",30847,"CKVY",13,22.05,22.09,22.24,21.93,85.5,85.5,84.3,0.346,18.14,18.41,17.97,1.621,1.497,317,10.86,3.507,1.09605,9.59,-0.0008722817,-0.001027474,0.0009516045
"2018-12-07 17:20:00",30848,"CKVY",12.99,21.99,21.96,22.11,21.8,85.1,85.8,85,0.344,18.26,18.46,18.06,1.303,1.496,312.8,1.782,2.192,0.5586729,9.59,-0.0008722817,-0.001027474,0.0009516045
"2018-12-07 17:25:00",30849,"CKVY",12.99,21.62,21.83,21.99,21.62,87.2,87.3,85,0.347,18.29,18.53,18.08,1.29,1.211,305,15.56,1.973,0.2120796,9.59,-0.0008722817,-0.001027474,0.0009516045
"2018-12-07 17:30:00",30850,"CKVY",12.99,21.37,21.44,21.68,21.25,88.1,88.5,87.2,0.347,18.42,18.6,18.25,1.222,1.381,290.6,43.65,2.63,0.05306899,9.59,-0.001260884,-0.001621792,2.5E-07
"2018-12-07 17:35:00",30851,"CKVY",12.98,21.12,21.25,21.37,21.12,88.9,89.2,88.1,0.346,18.46,18.68,18.22,1.405,1.278,303.3,34.18,1.973,0.001382216,9.59,-0.001260884,-0.001621792,2.5E-07
"2018-12-07 17:40:00",30852,"CKVY",12.98,21.25,21.17,21.31,21.06,88.5,88.9,88.5,0.347,18.35,18.52,18.24,1.111,1.27,332.6,45.55,1.973,0,9.59,-0.001260884,-0.001621792,2.5E-07
"2018-12-07 17:45:00",30853,"CKVY",12.97,21.74,21.54,21.8,21.06,86.5,88.8,86.5,0.346,18.36,18.63,18.1,1.245,1.189,154.4,48.78,6.138,0,9.59,-0.001373868,-0.001805371,2.5E-07
"2018-12-07 17:50:00",30854,"CKVY",12.97,21.74,21.83,21.93,21.62,86.3,86.5,85.7,0.345,18.32,18.46,18.13,1.459,1.317,171.5,60.84,3.507,0,9.59,-0.001373868,-0.001805371,2.5E-07
"2018-12-07 17:55:00",30855,"CKVY",12.97,21.37,21.5,21.8,21.25,87.7,87.7,86.3,0.345,18.22,18.36,18.04,2.231,1.732,100.2,63.18,5.48,0,9.59,-0.001373868,-0.001805371,2.5E-07
"2018-12-07 18:00:00",30856,"CKVY",12.96,21.62,21.42,21.62,21.31,87,87.7,87,0.346,18.28,18.39,18.17,1.858,1.99,69.28,13.85,1.973,0,9.59,-0.001092769,-0.001351846,2.5E-07
"2018-12-07 18:05:00",30857,"CKVY",12.95,21.13,21.37,21.62,21.13,87.6,87.7,86.8,0.341,18.19,18.33,18.02,1.481,1.725,59.12,89.7,1.754,0,9.59,-0.001092769,-0.001351846,2.5E-07
"2018-12-07 18:10:00",30858,"CKVY",12.95,20.64,20.91,21.25,20.51,88.8,88.8,87.6,0.339,17.96,18.16,17.72,0.862,1.261,180,33.54,1.973,0,9.59,-0.001092769,-0.001351846,2.5E-07
"2018-12-07 18:15:00",30859,"CKVY",12.95,19.9,20,20.64,19.34,91.3,91.3,88,0.337,17.23,17.85,16.44,1.134,0.859,287.4,59.3,7.891,0,9.59,-0.001325215,-0.001730827,2.5E-07
"2018-12-07 18:20:00",30860,"CKVY",12.94,19.4,20,20.39,19.4,89.1,91.4,88.9,0.322,17.56,18.24,16.7,1.313,1.342,208.5,20.07,6.576,0,9.59,-0.001325215,-0.001730827,2.5E-07
"2018-12-07 18:25:00",30861,"CKVY",12.95,18.04,18.55,19.53,17.92,93.4,93.4,89,0.319,16.22,16.81,15.62,1.865,1.558,233.5,11.35,3.726,0,9.59,-0.001325215,-0.001730827,2.5E-07
"2018-12-07 18:30:00",30862,"CKVY",12.94,18.72,18.16,18.72,17.92,96.6,96.6,93.4,0.34,16.98,17.92,16.4,2.108,2.106,214.1,7.727,3.507,0,9.58,-0.001193672,-0.001510678,2.5E-07
"2018-12-07 18:35:00",30863,"CKVY",12.93,19.53,18.58,19.59,18.1,97,97.1,94.7,0.353,17.59,18.89,16.85,2.566,2.234,229.8,21.89,3.507,0,9.58,-0.001193672,-0.001510678,2.5E-07
"2018-12-07 18:40:00",30864,"CKVY",12.94,17.42,19.05,19.65,17.42,89.9,97,89.3,0.299,17.45,18.93,14.83,2.222,2.428,208,70.33,4.384,0,9.58,-0.001193672,-0.001510678,2.5E-07
"2018-12-07 18:45:00",30865,"CKVY",12.94,16.12,17.06,17.67,16.06,91.8,94.1,89.9,0.288,15.24,16.25,13.92,1.906,2.093,74.49,22.88,2.63,0,9.58,-0.001052178,-0.001277576,2.5E-07
"2018-12-07 18:50:00",30866,"CKVY",12.93,16.75,16.3,16.81,15.94,97.5,97.5,91.9,0.315,15.15,16.2,14.13,1.887,1.84,75.96,9.11,3.507,0,9.58,-0.001052178,-0.001277576,2.5E-07
"2018-12-07 18:55:00",30867,"CKVY",12.93,17.06,17.05,17.24,16.75,97.8,98.3,97.5,0.32,16.6,16.84,16.15,2.158,2.135,76.35,5.178,3.726,0,9.58,-0.001052178,-0.001277576,2.5E-07
"2018-12-07 19:00:00",30868,"CKVY",12.93,16.19,16.43,17.06,16.07,97.2,97.8,96.1,0.306,15.68,16.55,15.21,2.203,2.163,36.2,8.54,2.192,0,9.58,-0.00116824,-0.001456447,2.5E-07
"2018-12-07 19:05:00",30869,"CKVY",12.92,16.57,16.67,17.06,16.13,98.4,99.1,97.3,0.315,16.29,16.83,15.5,1.647,2.003,40.3,18.92,1.754,0,9.58,-0.00116824,-0.001456447,2.5E-07
"2018-12-07 19:10:00",30870,"CKVY",12.91,14.28,14.83,16.57,13.72,96.4,98.4,93.5,0.28,13.79,16.17,12.2,1.528,1.436,303.9,8.9,3.507,0,9.57,-0.00116824,-0.001456447,2.5E-07
"2018-12-07 19:15:00",30871,"CKVY",12.92,13.48,13.88,15.09,12.55,97.4,98,93.9,0.273,13.05,14.62,11.12,2.191,1.834,288.9,15.56,4.822,0,9.57,-0.001197191,-0.001523499,2.5E-07
"2018-12-07 19:20:00",30872,"CKVY",12.92,11.07,11.56,13.48,11,97.3,97.5,95.2,0.245,10.68,12.89,10.13,3.345,2.725,280.3,4.861,5.261,0,9.57,-0.001197191,-0.001523499,2.5E-07
"2018-12-07 19:25:00",30873,"CKVY",12.91,11.87,11.47,11.87,10.88,98.9,99,97.2,0.258,11.12,11.64,10.25,4.323,3.947,292.1,5.869,6.138,0,9.57,-0.001197191,-0.001523499,2.5E-07
"2018-12-07 19:30:00",30874,"CKVY",12.91,12.24,12.45,13.11,11.81,96.8,99.2,96.8,0.257,12.15,12.93,11.39,4.545,4.528,310.4,21.3,5.261,0,9.57,-0.0007421805,-0.0008424541,2.5E-07
"2018-12-07 19:35:00",30875,"CKVY",12.91,14.47,13.08,14.53,12.06,99.2,99.3,96.5,0.29,12.53,14.35,11.25,4.265,4.41,12.93,10.48,4.384,0,9.57,-0.0007421805,-0.0008424541,2.5E-07
"2018-12-07 19:40:00",30876,"CKVY",12.91,15.4,15.04,15.46,14.47,97.5,99.6,97.4,0.297,14.73,14.98,14.29,3.965,4.073,13.68,8.59,6.795,0,9.57,-0.0007421805,-0.0008424541,2.5E-07
"2018-12-07 19:45:00",30877,"CKVY",12.9,15.77,15.34,15.77,15.03,96.7,97.5,96,0.299,14.52,14.99,14.16,4.119,3.968,349.7,6.903,6.357,0,9.57,-0.0007479338,-0.000836877,2.5E-07
"2018-12-07 19:50:00",30878,"CKVY",12.9,16.14,15.96,16.2,15.71,95.8,96.8,95.7,0.301,15.09,15.26,14.9,4.332,4.22,339.8,7.105,5.48,0,9.57,-0.0007479338,-0.000836877,2.5E-07
"2018-12-07 19:55:00",30879,"CKVY",12.89,14.6,15.39,16.14,14.47,93.3,95.9,93.3,0.274,14.07,15.17,12.88,4.216,4.278,324.8,8.45,4.822,0,9.58,-0.0007479338,-0.000836877,2.5E-07
"2018-12-07 20:00:00",30880,"CKVY",12.89,12.62,13.59,14.54,12.62,92.4,93.5,92.4,0.249,11.94,12.95,10.84,3.601,3.957,281.7,11.92,3.726,0,9.58,-0.0005926857,-0.0006395113,2.5E-07
"2018-12-07 20:05:00",30881,"CKVY",12.88,11.75,12.07,12.62,11.57,93,93,92.3,0.241,10.35,10.84,9.92,3.06,3.297,255.8,5.685,3.288,0,9.58,-0.0005926857,-0.0006395113,2.5E-07
"2018-12-07 20:10:00",30882,"CKVY",12.89,12.75,12.19,12.81,11.63,95.9,95.9,93,0.26,10.97,11.85,10.01,2.544,2.818,264.7,4.867,3.507,0,9.58,-0.0005926857,-0.0006395113,2.5E-07
"2018-12-07 20:15:00",30883,"CKVY",12.89,13.12,13.01,13.24,12.75,95.1,96.1,95.1,0.262,12.01,12.16,11.79,1.694,2.125,266.2,3.554,1.534,0,9.58,-0.0007685459,-0.0008946334,2.5E-07
"2018-12-07 20:20:00",30884,"CKVY",12.89,13.12,13.09,13.24,12.93,94.7,95.2,94.3,0.261,11.84,12.1,11.62,1.276,1.452,116.2,45.72,3.288,0,9.58,-0.0007685459,-0.0008946334,2.5E-07
"2018-12-07 20:25:00",30885,"CKVY",12.89,13.12,13.08,13.24,12.93,94.7,94.9,94.3,0.261,11.82,12.04,11.59,1.54,1.262,121.1,16.48,5.261,0,9.58,-0.0007685459,-0.0008946334,2.5E-07
"2018-12-07 20:30:00",30886,"CKVY",12.88,13.24,13.23,13.43,13.06,94.4,94.9,94.4,0.262,11.98,12.13,11.83,2.191,1.883,147.1,2.578,4.384,0,9.58,-0.001119693,-0.001438489,2.5E-07
"2018-12-07 20:35:00",30887,"CKVY",12.88,13.49,13.42,13.49,13.18,94.5,94.7,94.3,0.265,12.14,12.24,11.88,3.115,2.671,157.4,5.294,5.042,0,9.58,-0.001119693,-0.001438489,2.5E-07
"2018-12-07 20:40:00",30888,"CKVY",12.88,13.24,13.4,13.55,13.18,94,94.6,94,0.26,12.07,12.28,11.78,3.083,3.277,143.3,11,4.384,0,9.58,-0.001119693,-0.001438489,2.5E-07
"2018-12-07 20:45:00",30889,"CKVY",12.87,13.43,13.31,13.49,13.12,94.9,94.9,94,0.265,12.01,12.29,11.73,3.485,3.25,142,12.2,4.165,0,9.58,-0.000732514,-0.0008371377,2.5E-07
"2018-12-07 20:50:00",30890,"CKVY",12.87,13.86,13.65,13.99,13.37,95.1,95.2,94.8,0.271,12.47,12.85,12.16,2.472,3.031,156.4,10.77,2.63,0,9.58,-0.000732514,-0.0008371377,2.5E-07
"2018-12-07 20:55:00",30891,"CKVY",12.87,14.55,14.3,14.67,13.86,95.8,95.8,95.1,0.281,13.27,13.68,12.73,2.089,2.142,186,20.72,5.261,0,9.58,-0.000732514,-0.0008371377,2.5E-07
"2018-12-07 21:00:00",30892,"CKVY",12.87,15.04,14.96,15.11,14.61,95.3,96.1,95.2,0.286,13.93,14.09,13.62,2.154,2.193,164.5,8.45,5.48,0,9.58,-0.0009316522,-0.00111698,2.5E-07
"2018-12-07 21:05:00",30893,"CKVY",12.87,14.98,15.04,15.11,14.92,94.5,95.3,94.4,0.282,13.84,13.98,13.62,2.942,2.498,168.2,4.073,4.822,0,9.58,-0.0009316522,-0.00111698,2.5E-07
"2018-12-07 21:10:00",30894,"CKVY",12.86,14.8,14.9,15.11,14.73,94.1,94.5,94,0.279,13.54,13.78,13.33,2.984,3.092,131.9,27.96,3.069,0,9.58,-0.0009316522,-0.00111698,2.5E-07
"2018-12-07 21:15:00",30895,"CKVY",12.86,14.74,14.79,14.92,14.67,94,94.3,93.9,0.278,13.41,13.56,13.25,2.101,2.484,112.9,29.38,1.754,0,9.58,-0.0008543182,-0.001002695,2.5E-07
"2018-12-07 21:20:00",30896,"CKVY",12.86,14.74,14.71,14.86,14.55,94.2,94.3,93.9,0.279,13.32,13.48,13.11,1.375,1.775,148.3,4.082,1.754,0,9.58,-0.0008543182,-0.001002695,2.5E-07
"2018-12-07 21:25:00",30897,"CKVY",12.86,14.74,14.68,14.8,14.55,94.5,94.5,94,0.279,13.3,13.49,13.15,1.653,1.382,169.9,7.277,4.603,0,9.58,-0.0008543182,-0.001002695,2.5E-07
"2018-12-07 21:30:00",30898,"CKVY",12.86,15.17,15.06,15.23,14.74,94.4,94.9,94.3,0.284,13.81,14.02,13.42,2.886,2.269,178.2,8.88,5.48,0,9.58,-0.001083024,-0.001358446,2.5E-07
"2018-12-07 21:35:00",30899,"CKVY",12.85,15.36,15.15,15.36,14.92,94.9,94.9,94.2,0.288,13.86,14.16,13.56,3.759,3.304,165.6,4.215,4.822,0,9.58,-0.001083024,-0.001358446,2.5E-07
"2018-12-07 21:40:00",30900,"CKVY",12.85,15.29,15.24,15.36,15.11,94.6,94.9,94.4,0.287,13.96,14.15,13.78,4.122,4.03,133.4,11.52,4.822,0,9.58,-0.001083024,-0.001358446,2.5E-07
"2018-12-07 21:45:00",30901,"CKVY",12.85,15.05,15.18,15.36,15.05,94.4,94.7,94.2,0.283,13.86,14.1,13.69,3.886,4.005,116.5,7.023,4.822,0,9.58,-0.0006511209,-0.0007161766,2.5E-07
"2018-12-07 21:50:00",30902,"CKVY",12.85,14.98,14.85,15.11,14.61,94.7,94.7,93.7,0.283,13.47,13.8,13.13,3.813,3.871,80.3,11.81,4.603,0,9.58,-0.0006511209,-0.0007161766,2.5E-07
"2018-12-07 21:55:00",30903,"CKVY",12.85,15.23,15.18,15.29,14.98,94.6,94.9,94.5,0.286,13.92,14.05,13.74,3.501,3.642,79.1,8.7,3.946,0,9.58,-0.0006511209,-0.0007161766,2.5E-07
"2018-12-07 22:00:00",30904,"CKVY",12.83,14.92,15.24,15.48,14.8,93.7,95.1,93.3,0.279,13.92,14.3,13.22,3.009,3.296,83.6,37.87,3.946,0,9.58,-0.0006731364,-0.0007465935,2.5E-07
"2018-12-07 22:05:00",30905,"CKVY",12.83,16.1,15.87,16.22,14.86,95.4,96.5,93.7,0.299,14.86,15.35,13.43,2.27,2.719,95.5,50.08,3.288,0,9.58,-0.0006731364,-0.0007465935,2.5E-07
"2018-12-07 22:10:00",30906,"CKVY",12.84,14.43,15.31,16.16,14.3,92.8,95.5,92.3,0.271,13.81,15.06,12.52,2.23,2.159,277.9,19.97,3.946,0,9.58,-0.0006731364,-0.0007465935,2.5E-07
"2018-12-07 22:15:00",30907,"CKVY",12.84,14.92,14.46,14.92,14.24,95.4,95.4,92.8,0.285,13.1,13.85,12.62,2.514,2.336,251.7,9.93,3.946,0,9.58,-0.0009375439,-0.001123894,2.5E-07
"2018-12-07 22:20:00",30908,"CKVY",12.82,14.61,14.8,15.05,14.55,94.4,95.6,94.3,0.278,13.59,13.99,13.2,2.667,2.533,237.1,32.46,2.85,0,9.58,-0.0009375439,-0.001123894,2.5E-07
"2018-12-07 22:25:00",30909,"CKVY",12.83,15.48,15.11,15.6,14.61,95.9,95.9,94.4,0.293,14,14.63,13.29,2.022,2.485,305.7,19.16,2.411,0,9.58,-0.0009375439,-0.001123894,2.5E-07
"2018-12-07 22:30:00",30910,"CKVY",12.83,15.05,15.27,15.6,14.98,94.6,95.9,94.3,0.283,14.06,14.63,13.63,1.649,1.747,211.1,13.84,3.288,0,9.58,-0.0009905184,-0.00120334,2.5E-07
"2018-12-07 22:35:00",30911,"CKVY",12.83,15.36,15.27,15.48,14.98,95,95.3,94.6,0.289,14.1,14.35,13.76,1.555,1.649,220.9,15.31,2.85,0,9.58,-0.0009905184,-0.00120334,2.5E-07
"2018-12-07 22:40:00",30912,"CKVY",12.83,15.23,15.25,15.36,15.11,94.5,95,94.5,0.286,13.98,14.18,13.82,1.26,1.358,316.1,23.11,0,0,9.59,-0.0009905184,-0.00120334,2.5E-07
"2018-12-07 22:45:00",30913,"CKVY",12.83,15.42,15.29,15.42,15.17,94.9,95,94.4,0.289,14.04,14.22,13.86,0.533,0.956,279,69.31,0,0,9.59,-0.00128196,-0.001687697,2.5E-07
"2018-12-07 22:50:00",30914,"CKVY",12.83,16.53,15.91,16.72,15.29,96.1,96.7,94.9,0.307,14.91,15.86,14.12,0.62,0.415,197.7,14.03,5.699,0,9.59,-0.00128196,-0.001687697,2.5E-07
"2018-12-07 22:55:00",30915,"CKVY",12.82,16.1,16.36,16.66,16.1,94.5,96.2,94.5,0.297,15.21,15.72,14.79,0.718,0.674,317.3,80.3,1.096,0,9.59,-0.00128196,-0.001687697,2.5E-07
"2018-12-07 23:00:00",30916,"CKVY",12.82,15.98,15.99,16.16,15.79,94.6,94.6,94.4,0.295,14.68,14.85,14.48,0.718,0.718,36.92,0.069,0,0,9.59,-0.00164094,-0.00236264,2.5E-07
"2018-12-07 23:05:00",30917,"CKVY",12.82,15.85,15.87,15.98,15.73,94.9,95,94.4,0.295,14.63,14.79,14.39,0.659,0.736,61.25,15.92,2.63,0,9.59,-0.00164094,-0.00236264,2.5E-07
"2018-12-07 23:10:00",30918,"CKVY",12.82,15.67,15.63,15.85,15.48,94.9,94.9,94.4,0.292,14.35,14.63,14.15,1.079,0.898,27.39,5.873,2.411,0,9.59,-0.00164094,-0.00236264,2.5E-07
"2018-12-07 23:15:00",30919,"CKVY",12.82,15.79,15.79,15.98,15.6,95.2,95.3,94.9,0.295,14.64,14.86,14.4,1.294,1.219,15.07,0.177,1.096,0,9.59,-0.001455021,-0.001998573,2.5E-07
"2018-12-07 23:20:00",30920,"CKVY",12.81,15.98,15.93,16.04,15.79,94.9,95.3,94.9,0.296,14.77,14.9,14.63,0.734,1.057,15.19,0.099,0,0,9.59,-0.001455021,-0.001998573,2.5E-07
"2018-12-07 23:25:00",30921,"CKVY",12.81,15.67,15.78,15.98,15.6,94.8,94.9,94.4,0.292,14.51,14.77,14.29,0.215,0.441,15.19,0.095,0,0,9.59,-0.001455021,-0.001998573,2.5E-07
"2018-12-07 23:30:00",30922,"CKVY",12.82,15.36,15.82,16.22,15.36,93.9,95.9,93.7,0.285,14.62,15.26,13.88,0.54,0.299,256.2,48.31,2.85,0,9.59,-0.001626874,-0.002341978,2.5E-07
"2018-12-07 23:35:00",30923,"CKVY",12.81,15.6,15.48,15.6,15.29,94.8,94.8,93.9,0.291,14.19,14.38,13.91,0.645,0.631,262.7,0.069,1.534,0,9.59,-0.001626874,-0.002341978,2.5E-07
"2018-12-07 23:40:00",30924,"CKVY",12.81,15.42,15.55,15.67,15.42,94.6,94.9,94.5,0.288,14.32,14.46,14.13,0.645,0.645,262.8,0.1,0,0,9.59,-0.001626874,-0.002341978,2.5E-07
"2018-12-07 23:45:00",30925,"CKVY",12.81,15.73,15.58,15.85,15.36,95.3,95.5,94.5,0.294,14.38,14.77,14.06,0.445,0.544,129.2,81.7,1.754,0,9.59,-0.001606368,-0.002309007,2.5E-07
"2018-12-07 23:50:00",30926,"CKVY",12.8,15.91,15.78,15.98,15.6,95.5,95.5,95.2,0.297,14.68,14.9,14.47,0.82,0.606,77.67,8.17,1.973,0,9.59,-0.001606368,-0.002309007,2.5E-07
"2018-12-07 23:55:00",30927,"CKVY",12.8,16.22,16.08,16.22,15.85,95.5,95.7,95.4,0.301,15.03,15.21,14.78,1.368,1.09,75.18,16.98,2.192,0,9.59,-0.001606368,-0.002309007,2.5E-07
"2018-12-08 00:00:00",30928,"CKVY",12.79,16.59,16.42,16.72,16.1,95.9,96,95.5,0.308,15.41,15.77,15.03,1.61,1.554,44.57,5.846,2.411,0,9.59,-0.001429621,-0.001936963,2.5E-07
"2018-12-08 00:05:00",30929,"CKVY",12.78,17.21,16.91,17.21,16.59,96,96.1,95.9,0.316,15.96,16.28,15.62,1.517,1.539,55.08,4.229,1.534,0,9.59,-0.001429621,-0.001936963,2.5E-07
"2018-12-08 00:10:00",30930,"CKVY",12.79,17.34,17.29,17.46,17.09,95.5,96,95.4,0.316,16.29,16.46,16.13,1.578,1.54,79.16,20.32,2.411,0,9.59,-0.001429621,-0.001936963,2.5E-07
"2018-12-08 00:15:00",30931,"CKVY",12.79,17.21,17.23,17.4,17.09,95.4,95.5,95.1,0.314,16.11,16.31,15.94,1.222,1.373,96.9,20.07,1.754,0,9.59,-0.00132721,-0.001728795,2.5E-07
"2018-12-08 00:20:00",30932,"CKVY",12.78,16.9,17.02,17.28,16.78,94.9,95.4,94.8,0.309,15.85,16.17,15.58,1.448,1.354,146.1,2.606,2.192,0,9.59,-0.00132721,-0.001728795,2.5E-07
"2018-12-08 00:25:00",30933,"CKVY",12.78,16.84,16.77,16.97,16.66,95.5,95.5,94.8,0.31,15.59,15.78,15.42,1.87,1.681,136.4,9.02,3.946,0,9.59,-0.00132721,-0.001728795,2.5E-07
"2018-12-08 00:30:00",30934,"CKVY",12.79,17.28,16.99,17.28,16.78,95.7,95.7,95.4,0.316,15.93,16.25,15.7,2.758,2.306,107.6,12.37,4.384,0,9.59,-0.001202782,-0.001523081,2.5E-07
"2018-12-08 00:35:00",30935,"CKVY",12.79,17.52,17.44,17.65,17.15,95.5,95.9,95.5,0.319,16.43,16.61,16.12,2.926,2.868,98.4,14.76,3.507,0,9.59,-0.001202782,-0.001523081,2.5E-07
"2018-12-08 00:40:00",30936,"CKVY",12.78,17.58,17.6,17.77,17.4,94.9,95.6,94.9,0.318,16.47,16.66,16.19,2.509,2.729,142.6,15.34,2.411,0,9.59,-0.001202782,-0.001523081,2.5E-07
"2018-12-08 00:45:00",30937,"CKVY",12.79,17.96,17.68,17.96,17.46,95.1,95.6,94.9,0.323,16.55,16.79,16.25,2.149,2.31,107.7,15.47,3.069,0,9.59,-0.0009955023,-0.001186055,2.5E-07
"2018-12-08 00:50:00",30938,"CKVY",12.78,18.33,18.09,18.33,17.77,94.9,95.4,94.9,0.328,16.93,17.17,16.59,1.977,2.013,118.5,9.35,3.946,0,9.59,-0.0009955023,-0.001186055,2.5E-07
"2018-12-08 00:55:00",30939,"CKVY",12.79,18.26,18.35,18.45,18.2,94.1,94.9,93.7,0.324,16.92,17.21,16.71,2.17,2.192,127.8,48.72,5.042,0,9.59,-0.0009955023,-0.001186055,2.5E-07
"2018-12-08 01:00:00",30940,"CKVY",12.78,18.27,18.27,18.39,18.14,94.9,95.1,94.1,0.327,17,17.2,16.76,1.654,2.002,302.2,40.58,2.192,0,9.59,-0.001137511,-0.001406158,2.5E-07
"2018-12-08 01:05:00",30941,"CKVY",12.78,18.26,18.29,18.45,18.14,94.1,94.9,93.9,0.324,16.92,17.16,16.7,1.302,1.532,136.4,0.476,1.315,0,9.59,-0.001137511,-0.001406158,2.5E-07
"2018-12-08 01:10:00",30942,"CKVY",12.78,18.33,18.23,18.33,18.14,94.7,94.7,93.9,0.327,16.88,17.05,16.7,0.746,0.81,153,76.69,2.192,0,9.59,-0.001137511,-0.001406158,2.5E-07
"2018-12-08 01:15:00",30943,"CKVY",12.78,18.08,18.25,18.39,18.08,94.8,95,94.6,0.324,17.03,17.19,16.82,0.881,0.815,307.9,7.036,2.411,0,9.59,-0.001515243,-0.0020616,2.5E-07
"2018-12-08 01:20:00",30944,"CKVY",12.77,17.95,17.96,18.14,17.83,95.1,95.1,94.4,0.324,16.7,16.89,16.52,1.237,1.019,305.4,6.459,2.411,0,9.59,-0.001515243,-0.0020616,2.5E-07
"2018-12-08 01:25:00",30945,"CKVY",12.78,18.32,18.23,18.45,17.95,94.5,95.3,94.5,0.327,17.04,17.25,16.78,1.469,1.388,254,70.17,4.165,0,9.59,-0.001515243,-0.0020616,2.5E-07
"2018-12-08 01:30:00",30946,"CKVY",12.78,18.07,18.15,18.32,17.95,94.9,94.9,94.3,0.324,16.84,17.01,16.69,1.55,1.461,310,9.82,2.63,0,9.59,-0.001414261,-0.001875989,2.5E-07
"2018-12-08 01:35:00",30947,"CKVY",12.77,18.2,18.1,18.26,17.95,95.5,95.5,94.8,0.328,16.96,17.18,16.71,1.196,1.381,320.4,0.785,2.192,0,9.59,-0.001414261,-0.001875989,2.5E-07
"2018-12-08 01:40:00",30948,"CKVY",12.76,18.32,18.28,18.38,18.07,95.1,95.5,95,0.328,17.16,17.28,16.98,0.851,1.103,302.2,12.62,1.754,0,9.59,-0.001414261,-0.001875989,2.5E-07
"2018-12-08 01:45:00",30949,"CKVY",12.77,18.07,18.17,18.32,17.95,94.5,95.1,94.5,0.323,16.91,17.13,16.65,0.848,0.827,277.9,10.98,2.411,0,9.59,-0.001503417,-0.002035812,2.5E-07
"2018-12-08 01:50:00",30950,"CKVY",12.77,18.13,18.05,18.2,17.89,95.1,95.1,94.5,0.326,16.81,17.02,16.58,0.782,0.861,306.7,18.53,1.534,0,9.59,-0.001503417,-0.002035812,2.5E-07
"2018-12-08 01:55:00",30951,"CKVY",12.77,18.2,18.14,18.26,18.01,95.3,95.3,95,0.327,16.99,17.14,16.83,1.005,0.794,304.6,20.13,2.63,0,9.59,-0.001503417,-0.002035812,2.5E-07
"2018-12-08 02:00:00",30952,"CKVY",12.77,18.13,18.19,18.32,18.07,95.3,95.3,95.2,0.326,17.06,17.2,16.93,1.338,1.17,304.2,9.45,3.069,0,9.59,-0.001574235,-0.002172355,2.5E-07
"2018-12-08 02:05:00",30953,"CKVY",12.75,18.32,18.21,18.38,18.07,95.4,95.5,95.2,0.33,17.1,17.28,16.93,1.919,1.588,310.9,5.261,3.069,0,9.59,-0.001574235,-0.002172355,2.5E-07
"2018-12-08 02:10:00",30954,"CKVY",12.76,18.44,18.4,18.57,18.26,95.1,95.5,95.1,0.33,17.27,17.42,17.15,1.711,1.897,310.9,10.17,1.534,0,9.59,-0.001574235,-0.002172355,2.5E-07
"2018-12-08 02:15:00",30955,"CKVY",12.75,18.57,18.48,18.63,18.38,94.7,95.1,94.7,0.331,17.25,17.39,17.1,1.14,1.46,303.9,9.08,1.096,0,9.59,-0.001302163,-0.001671412,2.5E-07
"2018-12-08 02:20:00",30956,"CKVY",12.75,18.5,18.5,18.63,18.38,94.5,94.7,94.4,0.329,17.2,17.31,17.07,0.386,0.757,32.41,13.84,0.658,0,9.59,-0.001302163,-0.001671412,2.5E-07
"2018-12-08 02:25:00",30957,"CKVY",12.75,18.57,18.57,18.69,18.44,94.5,94.5,94.3,0.33,17.23,17.38,17.1,0.818,0.503,284.3,58.04,3.288,0,9.59,-0.001302163,-0.001671412,2.5E-07
"2018-12-08 02:30:00",30958,"CKVY",12.75,18.69,18.61,18.75,18.5,94.7,94.7,94.4,0.332,17.3,17.47,17.18,1.226,1.098,297.8,15.88,3.726,0,9.59,-0.001658691,-0.002333049,2.5E-07
"2018-12-08 02:35:00",30959,"CKVY",12.74,18.69,18.69,18.81,18.5,94.5,94.7,94.4,0.332,17.38,17.51,17.22,1.293,1.229,270.4,13.99,1.096,0,9.59,-0.001658691,-0.002333049,2.5E-07
"2018-12-08 02:40:00",30960,"CKVY",12.75,18.75,18.72,18.88,18.57,94.2,94.5,94.1,0.332,17.36,17.55,17.17,0.742,1.095,151.5,65.77,0.658,0,9.59,-0.001658691,-0.002333049,2.5E-07
"2018-12-08 02:45:00",30961,"CKVY",12.75,18.75,18.75,18.88,18.57,94.4,94.5,94.2,0.332,17.39,17.54,17.17,0.163,0.36,94.9,14.27,0.877,0,9.59,-0.001609009,-0.002231777,2.5E-07
"2018-12-08 02:50:00",30962,"CKVY",12.73,18.81,18.8,18.94,18.63,94.6,94.6,94.2,0.334,17.46,17.64,17.28,0.172,0.198,149.9,38.9,1.315,0,9.59,-0.001609009,-0.002231777,2.5E-07
"2018-12-08 02:55:00",30963,"CKVY",12.74,19.31,19.09,19.43,18.75,94.1,95.1,94.1,0.339,17.79,18.08,17.43,0.341,0.243,175.8,18.95,2.192,0,9.59,-0.001609009,-0.002231777,2.5E-07
"2018-12-08 03:00:00",30964,"CKVY",12.73,19.25,19.38,19.56,19.18,93,94.1,92.9,0.334,17.82,18.1,17.47,0.675,0.482,164.5,19.23,1.973,0,9.59,-0.001959546,-0.002960393,2.5E-07
"2018-12-08 03:05:00",30965,"CKVY",12.74,19.18,19.22,19.37,19.12,93.4,93.4,92.9,0.335,17.55,17.71,17.4,0.725,0.695,101.9,25.25,1.096,0,9.59,-0.001959546,-0.002960393,2.5E-07
"2018-12-08 03:10:00",30966,"CKVY",12.74,19,19.15,19.25,18.94,93.3,93.8,93.3,0.332,17.62,17.75,17.32,1.07,0.861,99,11.95,2.63,0,9.59,-0.001959546,-0.002960393,2.5E-07
"2018-12-08 03:15:00",30967,"CKVY",12.73,18.63,18.7,19,18.44,94.6,94.7,93.2,0.331,17.22,17.41,17.03,1.53,1.365,117.2,14.11,3.288,0,9.59,-0.001565146,-0.00214789,2.5E-07
"2018-12-08 03:20:00",30968,"CKVY",12.73,18.88,18.82,18.94,18.63,94.7,94.8,94.5,0.335,17.55,17.69,17.34,1.963,1.724,93.5,6.705,2.63,0,9.59,-0.001565146,-0.00214789,2.5E-07
"2018-12-08 03:25:00",30969,"CKVY",12.74,18.69,18.77,19,18.57,94.3,94.7,94.1,0.331,17.41,17.71,17.18,2.503,2.286,133,11.71,3.946,0,9.59,-0.001565146,-0.00214789,2.5E-07
"2018-12-08 03:30:00",30970,"CKVY",12.74,18.69,18.66,18.75,18.57,94.7,94.7,94.2,0.332,17.36,17.48,17.2,2.374,2.498,108.6,16.3,3.726,0,9.59,-0.001121975,-0.001376972,2.5E-07
"2018-12-08 03:35:00",30971,"CKVY",12.73,18.57,18.68,18.81,18.5,94.4,94.7,94.3,0.33,17.37,17.54,17.15,2.248,2.371,140.5,5.544,2.411,0,9.59,-0.001121975,-0.001376972,2.5E-07
"2018-12-08 03:40:00",30972,"CKVY",12.73,18.57,18.55,18.69,18.44,94.3,94.5,94.3,0.329,17.2,17.36,17.07,1.588,1.907,149.8,4.917,1.973,0,9.59,-0.001121975,-0.001376972,2.5E-07
"2018-12-08 03:45:00",30973,"CKVY",12.73,18.5,18.48,18.57,18.38,94.9,95,94.4,0.331,17.19,17.35,17.03,1.442,1.374,160.8,7.765,2.411,0,9.59,-0.001204657,-0.001511726,2.5E-07
"2018-12-08 03:50:00",30974,"CKVY",12.73,18.57,18.42,18.63,18.26,95.9,95.9,94.6,0.335,17.23,17.58,16.97,1.944,1.682,174.5,10.3,3.507,0,9.59,-0.001204657,-0.001511726,2.5E-07
"2018-12-08 03:55:00",30975,"CKVY",12.73,18.5,18.57,18.69,18.44,95.9,96.1,95.9,0.334,17.61,17.74,17.46,2.112,1.991,184.9,9.45,2.63,0,9.59,-0.001204657,-0.001511726,2.5E-07
"2018-12-08 04:00:00",30976,"CKVY",12.72,18.26,18.39,18.57,18.19,95.2,95.9,95.2,0.328,17.31,17.59,17.06,1.93,2.044,178.2,13.85,2.63,0,9.59,-0.001232778,-0.001550634,2.5E-07
"2018-12-08 04:05:00",30977,"CKVY",12.72,17.7,17.99,18.32,17.64,95.1,95.3,94.9,0.32,16.81,17.2,16.44,2.029,1.932,169.8,5.043,4.165,0,9.59,-0.001232778,-0.001550634,2.5E-07
"2018-12-08 04:10:00",30978,"CKVY",12.72,17.57,17.74,17.88,17.51,95.8,96.1,95.1,0.321,16.74,16.91,16.5,1.793,2.034,149.3,0.582,2.63,0,9.59,-0.001232778,-0.001550634,2.5E-07
"2018-12-08 04:15:00",30979,"CKVY",12.72,17.33,17.55,17.7,17.27,96.3,96.7,95.8,0.319,16.67,16.89,16.37,1.881,1.849,140.7,6.661,2.411,0,9.59,-0.00120405,-0.001510024,2.5E-07
"2018-12-08 04:20:00",30980,"CKVY",12.72,16.71,16.86,17.33,16.58,96.7,96.7,95.8,0.312,15.96,16.45,15.77,1.346,1.693,124.2,14.98,2.63,0,9.59,-0.00120405,-0.001510024,2.5E-07
"2018-12-08 04:25:00",30981,"CKVY",12.71,16.34,16.55,16.71,16.21,96.9,97.1,96.6,0.307,15.82,16.03,15.47,1.36,1.253,132.9,15.22,1.534,0,9.59,-0.00120405,-0.001510024,2.5E-07
"2018-12-08 04:30:00",30982,"CKVY",12.71,16.96,16.68,17.02,16.15,99,99.1,96.8,0.322,16.23,16.77,15.42,1.452,1.435,79.16,7.963,2.63,0,9.59,-0.001358805,-0.001779417,2.5E-07
"2018-12-08 04:35:00",30983,"CKVY",12.71,16.71,16.86,17.02,16.65,97.8,99,97.8,0.315,16.5,16.77,16.15,1.048,1.161,92.4,25.02,1.534,0,9.59,-0.001358805,-0.001779417,2.5E-07
"2018-12-08 04:40:00",30984,"CKVY",12.7,16.46,16.53,16.71,16.34,98,98,97.6,0.312,16.02,16.21,15.82,0.846,1.018,131.4,5.809,1.534,0,9.59,-0.001358805,-0.001779417,2.5E-07
"2018-12-08 04:45:00",30985,"CKVY",12.71,16.65,16.56,16.71,16.4,98.3,98.5,98,0.316,16.16,16.34,15.92,0.359,0.582,85.6,10.8,1.096,0,9.59,-0.0015786,-0.002190527,2.5E-07
"2018-12-08 04:50:00",30986,"CKVY",12.71,16.09,16.58,16.77,16.03,97.4,98.7,97.4,0.306,16.21,16.43,15.43,0.608,0.522,108.5,8.11,1.973,0,9.59,-0.0015786,-0.002190527,2.5E-07
"2018-12-08 04:55:00",30987,"CKVY",12.69,15.97,16.02,16.21,15.78,97.7,98.4,97.1,0.305,15.5,15.83,15.17,0.795,0.676,125.7,36.84,1.973,0,9.59,-0.0015786,-0.002190527,2.5E-07
"2018-12-08 05:00:00",30988,"CKVY",12.7,15.72,15.94,16.15,15.66,97.1,98.2,97.1,0.3,15.43,15.7,14.97,1.412,1.067,149.5,13.27,3.946,0,9.59,-0.001619518,-0.002291932,2.5E-07
"2018-12-08 05:05:00",30989,"CKVY",12.69,14.91,15.3,15.84,14.85,95.1,97.1,94.9,0.283,14.3,15.13,13.66,1.526,1.418,147,18.43,2.192,0,9.59,-0.001619518,-0.002291932,2.5E-07
"2018-12-08 05:10:00",30990,"CKVY",12.7,15.16,15.08,15.35,14.79,96.6,96.7,94.9,0.291,14.16,14.57,13.6,1.506,1.541,115.2,17.73,2.192,0,9.59,-0.001619518,-0.002291932,2.5E-07
"2018-12-08 05:15:00",30991,"CKVY",12.69,16.09,15.69,16.15,15.1,97.7,97.8,96.4,0.306,15.03,15.6,14.26,1.139,1.399,70.43,33.41,2.411,0,9.59,-0.001283761,-0.001675743,2.5E-07
"2018-12-08 05:20:00",30992,"CKVY",12.69,16.15,16.17,16.34,16.03,97,97.7,97,0.305,15.56,15.72,15.38,0.666,0.946,104.8,0.091,0,0,9.59,-0.001283761,-0.001675743,2.5E-07
"2018-12-08 05:25:00",30993,"CKVY",12.69,16.34,16.2,16.46,16.09,97.4,97.4,96.7,0.309,15.49,15.83,15.32,0.324,0.442,102.5,6.575,0,0,9.59,-0.001283761,-0.001675743,2.5E-07
"2018-12-08 05:30:00",30994,"CKVY",12.69,16.77,16.56,16.77,16.28,97.9,98.1,97.4,0.316,16.06,16.3,15.67,0.564,0.382,44.75,27.8,2.411,0,9.59,-0.001688119,-0.002440767,2.5E-07
"2018-12-08 05:35:00",30995,"CKVY",12.69,17.14,16.91,17.21,16.59,97.7,98,97.6,0.321,16.39,16.66,16.07,0.998,0.78,18.16,20.38,1.754,0,9.59,-0.001688119,-0.002440767,2.5E-07
"2018-12-08 05:40:00",30996,"CKVY",12.69,17.45,17.31,17.51,17.08,97.3,97.8,97.3,0.324,16.73,16.88,16.52,1.122,1.057,341.5,25.38,1.096,0,9.59,-0.001688119,-0.002440767,2.5E-07
"2018-12-08 05:45:00",30997,"CKVY",12.69,16.96,17.3,17.7,16.83,95.4,97.3,95.3,0.311,16.43,17.05,15.74,0.916,1.015,242.6,28.44,2.411,0,9.59,-0.001571218,-0.002170981,2.5E-07
"2018-12-08 05:50:00",30998,"CKVY",12.66,16.77,16.79,17.02,16.65,95.5,95.6,95.4,0.309,15.72,15.95,15.58,0.587,0.788,212.9,0.077,1.315,0,9.59,-0.001571218,-0.002170981,2.5E-07
"2018-12-08 05:55:00",30999,"CKVY",12.68,16.59,16.66,16.77,16.52,95.9,95.9,95.5,0.307,15.64,15.74,15.49,0.575,0.562,212.9,0.11,0.877,0,9.59,-0.001571218,-0.002170981,2.5E-07
"2018-12-08 06:00:00",31000,"CKVY",12.68,16.34,16.58,16.77,16.34,95.7,96.1,95.6,0.303,15.63,15.83,15.3,0.47,0.469,191.6,25.59,2.411,0,9.59,-0.001676222,-0.002414729,2.5E-07
"2018-12-08 06:05:00",31001,"CKVY",12.66,15.9,16.1,16.4,15.9,96.4,96.4,95.5,0.3,15.13,15.36,14.92,0.884,0.654,145.9,6.074,1.973,0,9.59,-0.001676222,-0.002414729,2.5E-07
"2018-12-08 06:10:00",31002,"CKVY",12.67,15.97,15.96,16.03,15.84,96.9,96.9,96.4,0.302,15.18,15.3,15.02,1.014,0.954,125.3,20.77,1.754,0,9.59,-0.001676222,-0.002414729,2.5E-07
"2018-12-08 06:15:00",31003,"CKVY",12.66,15.84,15.91,16.03,15.72,96.7,97,96.5,0.3,15.16,15.32,14.91,1.01,1.026,99,0.526,2.192,0,9.59,-0.001529834,-0.002126504,2.5E-07
"2018-12-08 06:20:00",31004,"CKVY",12.66,15.72,15.81,15.97,15.6,96.4,97,96.3,0.297,15.03,15.24,14.77,0.878,0.988,102.4,0.102,2.411,0,9.59,-0.001529834,-0.002126504,2.5E-07
"2018-12-08 06:25:00",31005,"CKVY",12.66,15.66,15.67,15.78,15.53,96.2,96.4,95.8,0.296,14.74,14.91,14.58,0.76,0.815,102.6,0.075,1.096,0,9.59,-0.001529834,-0.002126504,2.5E-07
"2018-12-08 06:30:00",31006,"CKVY",12.66,15.97,15.77,15.97,15.6,96.4,96.4,96.1,0.301,14.89,15.13,14.71,0.516,0.699,102.5,0.13,0.438,0,9.59,-0.001534405,-0.00214326,2.5E-07
"2018-12-08 06:35:00",31007,"CKVY",12.65,15.84,15.91,16.09,15.78,96.4,96.6,96.1,0.299,15.05,15.28,14.88,0.622,0.436,154.3,31.6,2.85,0,9.59,-0.001534405,-0.00214326,2.5E-07
"2018-12-08 06:40:00",31008,"CKVY",12.65,16.22,16.08,16.28,15.84,96.9,97,96.4,0.306,15.32,15.56,15,1.018,0.908,193.4,6.105,2.63,0,9.59,-0.001534405,-0.00214326,2.5E-07
"2018-12-08 06:45:00",31009,"CKVY",12.65,16.53,16.34,16.53,16.15,96.6,97,96.6,0.309,15.58,15.79,15.38,1.312,1.112,169.6,22.03,1.754,0,9.59,-0.001564332,-0.002191599,2.5E-07
"2018-12-08 06:50:00",31010,"CKVY",12.65,15.72,16.05,16.53,15.66,94.8,96.6,94.5,0.293,14.97,15.72,14.36,0.973,1.207,347.7,91.8,1.754,0,9.59,-0.001564332,-0.002191599,2.5E-07
"2018-12-08 06:55:00",31011,"CKVY",12.64,15.54,15.57,15.85,15.41,95.2,95.2,94.8,0.292,14.37,14.66,14.26,0.854,0.838,212.9,23.62,2.192,0,9.59,-0.001564332,-0.002191599,2.5E-07
"2018-12-08 07:00:00",31012,"CKVY",12.65,15.48,15.56,15.72,15.41,95.6,95.9,95.2,0.292,14.53,14.75,14.28,0.987,0.974,203.1,23.57,2.192,0,9.59,-0.001439716,-0.001965933,2.5E-07
"2018-12-08 07:05:00",31013,"CKVY",12.64,15.79,15.62,15.79,15.41,96.3,96.3,95.6,0.298,14.66,14.92,14.38,1.231,1.07,177.3,14.78,2.63,0,9.59,-0.001439716,-0.001965933,2.5E-07
"2018-12-08 07:10:00",31014,"CKVY",12.64,15.85,15.8,15.91,15.66,96.3,96.5,96.2,0.299,14.93,15.04,14.77,1.531,1.33,159,21.84,3.288,0,9.59,-0.001439716,-0.001965933,2.5E-07
"2018-12-08 07:15:00",31015,"CKVY",12.63,16.1,15.91,16.1,15.79,96.1,96.4,96.1,0.302,15.03,15.19,14.91,1.923,1.712,174.6,11.83,3.507,5.324732E-05,9.59,-0.001324088,-0.001742423,2.5E-07
"2018-12-08 07:20:00",31016,"CKVY",12.63,16.22,16.13,16.28,15.91,95.7,96.2,95.6,0.302,15.18,15.33,14.97,2.051,2.045,139.4,17.82,3.507,0.03675333,9.59,-0.001324088,-0.001742423,2.5E-07
"2018-12-08 07:25:00",31017,"CKVY",12.63,16.09,16.09,16.28,15.97,94.9,95.7,94.8,0.298,14.93,15.21,14.74,2.156,2.136,93,12.68,3.946,0.1669412,9.59,-0.001324088,-0.001742423,2.5E-07
"2018-12-08 07:30:00",31018,"CKVY",12.63,16.1,16.03,16.16,15.91,95.3,95.4,94.9,0.299,14.86,15.05,14.71,2.219,2.198,114,18.87,3.946,0.4499386,9.59,-0.001056422,-0.001299979,0.0003653515
"2018-12-08 07:35:00",31019,"CKVY",12.62,16.16,16.14,16.22,15.97,95.8,95.8,95.3,0.302,15.09,15.24,14.87,2.457,2.337,121.9,11.28,2.85,0.9465542,9.59,-0.001056422,-0.001299979,0.0003653515
"2018-12-08 07:40:00",31020,"CKVY",12.62,16.47,16.32,16.59,16.16,96.6,96.6,95.8,0.308,15.4,15.77,15.17,2.559,2.553,110.1,9.67,3.288,1.648973,9.59,-0.001056422,-0.001299979,0.0003653515
"2018-12-08 07:45:00",31021,"CKVY",12.62,16.47,16.52,16.65,16.41,96.5,96.7,96.5,0.308,15.71,15.84,15.58,2.369,2.575,134.2,18.51,3.726,2.606577,9.59,-0.0009357837,-0.001125833,0.004435366
"2018-12-08 07:50:00",31022,"CKVY",12.61,16.84,16.67,16.84,16.41,96.1,96.6,96.1,0.312,15.82,15.99,15.58,2.154,2.225,119,31.85,2.411,3.859497,9.59,-0.0009357837,-0.001125833,0.004435366
"2018-12-08 07:55:00",31023,"CKVY",12.62,16.9,16.84,16.96,16.72,95.5,96.2,95.5,0.31,15.83,15.98,15.71,2.163,2.128,138.5,7.46,3.288,5.513766,9.59,-0.0009357837,-0.001125833,0.004435366
"2018-12-08 08:00:00",31024,"CKVY",12.63,16.96,16.91,17.09,16.78,95.6,95.6,95.2,0.312,15.81,16.03,15.66,2.332,2.102,139.3,12.94,3.726,7.721025,9.59,-0.002534645,-0.00252013,0.01290772
"2018-12-08 08:05:00",31025,"CKVY",12.64,17.03,16.99,17.09,16.84,96.2,96.2,95.6,0.314,16.02,16.18,15.84,2.563,2.432,180.4,17.51,3.726,10.87426,9.59,-0.002534645,-0.00252013,0.01290772
"2018-12-08 08:10:00",31026,"CKVY",12.68,16.84,16.9,17.09,16.65,95.6,96.2,95.6,0.31,15.94,16.19,15.61,2.534,2.638,189.2,9.23,4.384,15.50158,9.59,-0.002534645,-0.00252013,0.01290772
"2018-12-08 08:15:00",31027,"CKVY",12.73,16.47,16.86,17.21,16.4,94.7,95.6,94.7,0.302,15.73,16.13,15.14,2.319,2.416,182.9,13.76,3.726,24.47416,9.59,-0.003129304,-0.003119139,0.02917016
"2018-12-08 08:20:00",31028,"CKVY",12.74,16.47,16.48,16.59,16.28,95.6,95.6,94.7,0.305,15.36,15.55,15.07,1.937,2.144,190.2,11.43,2.411,29.81717,9.59,-0.003129304,-0.003119139,0.02917016
"2018-12-08 08:25:00",31029,"CKVY",12.77,16.71,16.56,16.77,16.4,95.8,95.9,95.4,0.309,15.53,15.78,15.33,1.559,1.691,187.5,11.45,2.192,33.5027,9.59,-0.003129304,-0.003119139,0.02917016
"2018-12-08 08:30:00",31030,"CKVY",12.79,16.96,16.79,16.96,16.59,95.9,96,95.8,0.312,15.8,15.99,15.59,1.084,1.399,163.7,21.21,1.315,35.88165,9.59,-0.0002196296,-8.237544E-05,0.05694506
"2018-12-08 08:35:00",31031,"CKVY",12.83,16.83,16.88,16.96,16.77,95.3,95.9,95.1,0.309,15.8,15.99,15.63,1.156,1.089,139.9,11.39,2.192,42.65388,9.59,-0.0002196296,-8.237544E-05,0.05694506
"2018-12-08 08:40:00",31032,"CKVY",12.91,17.21,16.96,17.33,16.71,95.9,96,95.3,0.316,15.93,16.37,15.61,1.037,1.154,138.2,6.372,2.411,53.24982,9.59,-0.0002196296,-8.237544E-05,0.05694506
"2018-12-08 08:45:00",31033,"CKVY",12.97,17.33,17.24,17.39,17.08,95.2,96,94.8,0.315,16.1,16.4,15.86,1.684,1.252,92.2,21.23,3.946,64.17563,9.59,0.001138994,0.001321865,0.0894134
"2018-12-08 08:50:00",31034,"CKVY",13.07,17.45,17.43,17.58,17.27,94.7,95.3,94.5,0.315,16.21,16.4,16.03,2.066,1.929,103.8,11.82,3.069,76.53828,9.59,0.001138994,0.001321865,0.0894134
"2018-12-08 08:55:00",31035,"CKVY",13.15,17.76,17.66,17.95,17.39,94.4,94.9,94.4,0.319,16.39,16.62,16.12,2.604,2.214,94.7,9.2,4.165,87.58344,9.59,0.001138994,0.001321865,0.0894134
"2018-12-08 09:00:00",31036,"CKVY",13.2,18.01,17.94,18.07,17.76,94.4,94.7,94.2,0.322,16.61,16.78,16.43,3.161,3.023,100,5.292,5.48,94.43889,9.59,0.003165375,0.003610593,0.123036
"2018-12-08 09:05:00",31037,"CKVY",13.28,18.26,18.13,18.32,17.89,93.9,94.4,93.9,0.324,16.72,16.89,16.53,3.375,3.31,124.6,8.13,4.165,97.00632,9.6,0.003165375,0.003610593,0.123036
"2018-12-08 09:10:00",31038,"CKVY",13.39,18.44,18.43,18.63,18.19,92.3,94,92.3,0.321,16.8,16.98,16.58,3.285,3.346,126.5,12.8,3.288,102.8252,9.6,0.003165375,0.003610593,0.123036
"2018-12-08 09:15:00",31039,"CKVY",13.48,18.44,18.5,18.63,18.38,92,92.5,91.7,0.32,16.59,16.77,16.39,2.975,3.078,132.5,6.682,3.946,116.3896,9.6,0.005191956,0.005929236,0.1564756
"2018-12-08 09:20:00",31040,"CKVY",13.51,18.63,18.55,18.69,18.38,92.6,92.7,92,0.324,16.68,16.91,16.44,3.246,3.015,126.7,3.888,5.261,131.1649,9.6,0.005191956,0.005929236,0.1564756
"2018-12-08 09:25:00",31041,"CKVY",13.53,19.06,18.84,19.06,18.57,92.2,92.9,92.1,0.329,17.04,17.21,16.77,3.483,3.435,136.6,5.003,4.822,134.995,9.6,0.005191956,0.005929236,0.1564756
"2018-12-08 09:30:00",31042,"CKVY",13.6,19.49,19.24,19.56,18.94,92.3,92.5,92.1,0.336,17.36,17.71,17.03,3.682,3.53,141.9,13.75,4.822,131.9566,9.6,0.006591974,0.007478232,0.1888975
"2018-12-08 09:35:00",31043,"CKVY",13.66,19.8,19.63,19.93,19.31,90.4,92.3,90.4,0.333,17.5,17.69,17.29,3.426,3.62,166.5,5.897,4.165,132.3004,9.6,0.006591974,0.007478232,0.1888975
"2018-12-08 09:40:00",31044,"CKVY",13.75,19.74,19.82,19.99,19.62,89.4,90.5,89.2,0.328,17.32,17.66,16.96,3.611,3.465,175.5,8.17,5.042,140.5177,9.6,0.006591974,0.007478232,0.1888975
"2018-12-08 09:45:00",31045,"CKVY",13.83,19.74,19.73,19.87,19.56,89.2,89.8,89,0.328,17.1,17.34,16.89,3.48,3.629,165.1,11.68,5.042,150.8106,9.6,0.008552845,0.009753143,0.219787
"2018-12-08 09:50:00",31046,"CKVY",14.03,20.23,20.03,20.29,19.61,88.4,89.5,88.4,0.331,17.31,17.46,16.96,3.306,3.374,174,5.479,3.507,159.06,9.6,0.008552845,0.009753143,0.219787
"2018-12-08 09:55:00",31047,"CKVY",14.16,20.6,20.51,20.79,20.17,87.5,88.5,87.4,0.333,17.53,17.71,17.28,2.615,3.004,210.2,36.45,3.288,168.2101,9.6,0.008552845,0.009753143,0.219787
"2018-12-08 10:00:00",31048,"CKVY",14.12,20.29,20.28,20.72,20.04,89.3,89.3,87.4,0.336,17.38,17.71,17.12,2.247,2.451,215.1,10.24,3.726,177.3913,9.6,0.0107116,0.01206285,0.2488086
"2018-12-08 10:05:00",31049,"CKVY",14.07,20.72,20.48,20.78,20.17,88.3,89.3,88.2,0.338,17.63,17.9,17.36,1.711,2.001,212,14.54,2.192,186.3264,9.6,0.0107116,0.01206285,0.2488086
"2018-12-08 10:10:00",31050,"CKVY",14.04,20.97,20.73,21.03,20.54,86.9,88.3,86.9,0.336,17.63,17.88,17.37,1.684,1.696,210.4,15.29,2.63,192.3325,9.6,0.0107116,0.01206285,0.2488086
"2018-12-08 10:15:00",31051,"CKVY",14.02,21.77,21.4,21.84,20.91,85.1,86.9,85,0.341,17.86,18.07,17.58,1.512,1.482,173.4,16.19,3.288,196.6663,9.6,0.01266688,0.01395557,0.2755522
"2018-12-08 10:20:00",31052,"CKVY",14,21.71,21.87,21.96,21.65,84.5,85.3,84.5,0.337,17.99,18.21,17.71,1.954,1.733,185.5,18.87,3.507,197.837,9.61,0.01266688,0.01395557,0.2755522
"2018-12-08 10:25:00",31053,"CKVY",13.99,21.53,21.44,21.71,21.22,86.2,86.9,84.5,0.342,17.89,18.21,17.43,2.002,1.987,218.1,21.12,3.288,193.1234,9.61,0.01266688,0.01395557,0.2755522
"2018-12-08 10:30:00",31054,"CKVY",13.98,22.21,21.85,22.27,21.46,84.3,86.2,84.3,0.344,18.14,18.34,17.86,1.907,2.009,177.3,14.87,2.411,183.5002,9.61,0.01255914,0.01398177,0.2998453
"2018-12-08 10:35:00",31055,"CKVY",13.99,22.27,22.32,22.46,22.15,83.9,84.3,83.5,0.343,18.17,18.29,17.94,1.583,1.74,190.3,8.4,2.192,173.3079,9.61,0.01255914,0.01398177,0.2998453
"2018-12-08 10:40:00",31056,"CKVY",13.98,22.52,22.42,22.64,22.08,83.3,84.5,83.3,0.344,18.3,18.46,18.03,1.143,1.37,204.5,19.48,1.973,167.4852,9.61,0.01255914,0.01398177,0.2998453
"2018-12-08 10:45:00",31057,"CKVY",13.98,23.01,22.78,23.01,22.46,82.5,83.7,82,0.348,18.35,18.7,17.97,0.762,0.94,180.2,43.62,1.096,164.5475,9.61,0.01265898,0.0140007,0.3215123
"2018-12-08 10:50:00",31058,"CKVY",13.98,24.43,23.79,24.49,22.95,78.74,82.5,78.71,0.352,18.76,18.98,18.38,0.272,0.51,150.1,0.115,0.219,163.7056,9.61,0.01265898,0.0140007,0.3215123
"2018-12-08 10:55:00",31059,"CKVY",13.97,25.73,25.15,25.73,24.49,75.23,78.81,75.2,0.355,18.98,19.21,18.76,0.117,0.147,150.1,0.04,0,165.2303,9.61,0.01265898,0.0140007,0.3215123
"2018-12-08 11:00:00",31060,"CKVY",13.96,26.16,25.99,26.34,25.6,72.89,75.16,72.89,0.351,18.89,19.27,18.56,0,0.075,150.1,0.093,0,170.206,9.61,0.01457223,0.01568831,0.3402364
"2018-12-08 11:05:00",31061,"CKVY",13.96,24.98,25.77,26.34,24.92,75.43,75.43,72.61,0.345,18.46,18.82,18.08,0.012,0.006,150,0.036,0.438,176.5441,9.61,0.01457223,0.01568831,0.3402364
"2018-12-08 11:10:00",31062,"CKVY",13.96,23.3,24.14,25.23,23.24,81,81,75.43,0.346,18.22,18.66,17.88,0.386,0.19,275,40.34,2.192,179.2652,9.61,0.01457223,0.01568831,0.3402364
"2018-12-08 11:15:00",31063,"CKVY",13.96,23.42,23.4,23.49,23.24,81.8,81.9,80.6,0.351,18.47,18.7,18.28,0.711,0.507,311.7,15.99,2.192,180.1349,9.61,0.01512891,0.01627281,0.3565402
"2018-12-08 11:20:00",31064,"CKVY",13.95,23.36,23.31,23.42,23.12,82,82,81.5,0.351,18.56,18.73,18.34,1.115,0.889,307.8,25.22,2.411,182.4344,9.61,0.01512891,0.01627281,0.3565402
"2018-12-08 11:25:00",31065,"CKVY",13.95,23.61,23.42,23.61,23.24,82.4,82.6,81.9,0.356,18.79,19.1,18.55,1.36,1.229,303,13.14,3.288,188.6024,9.61,0.01512891,0.01627281,0.3565402
"2018-12-08 11:30:00",31066,"CKVY",13.95,23.61,23.52,23.67,23.36,82.2,83,81.7,0.355,18.89,19.26,18.63,1.738,1.625,313.6,8.62,3.288,193.2062,9.61,0.01559135,0.01714393,0.3694399
"2018-12-08 11:35:00",31067,"CKVY",13.94,23.42,23.43,23.61,23.3,82.8,83,82.1,0.355,18.92,19.04,18.7,1.931,1.88,288.1,16.93,2.85,197.0926,9.61,0.01559135,0.01714393,0.3694399
"2018-12-08 11:40:00",31068,"CKVY",13.94,23.6,23.47,23.72,23.23,82.2,84.1,82.2,0.356,19.15,19.37,18.77,1.785,1.872,278.9,10.46,1.973,201.3221,9.61,0.01559135,0.01714393,0.3694399
"2018-12-08 11:45:00",31069,"CKVY",13.93,24.65,23.93,24.65,23.6,82.1,82.6,81.8,0.371,19.3,19.97,18.92,1.376,1.594,225.2,55.72,2.85,206.3517,9.61,0.01637004,0.01814575,0.3792269
"2018-12-08 11:50:00",31070,"CKVY",13.93,25.7,25.33,25.83,24.53,76.82,82.1,76.82,0.363,19.65,20.1,19.24,0.77,1.053,118.2,14.85,0.438,206.7453,9.61,0.01637004,0.01814575,0.3792269
"2018-12-08 11:55:00",31071,"CKVY",13.93,25.7,26.07,26.44,25.64,76.2,76.85,74.14,0.36,19.32,19.66,18.91,0.35,0.547,164.5,59.63,0.877,207.1069,9.61,0.01637004,0.01814575,0.3792269
"2018-12-08 12:00:00",31072,"CKVY",13.93,24.59,25.21,25.76,24.59,79.12,79.12,76.23,0.356,19.24,19.46,18.91,0.536,0.374,210.2,15.15,1.973,211.5854,9.61,0.01824723,0.01984455,0.3858956
"2018-12-08 12:05:00",31073,"CKVY",13.93,24.71,24.52,24.77,24.28,79.84,80.2,79.15,0.362,19.17,19.45,18.87,0.912,0.757,222.2,7.787,1.754,218.3886,9.61,0.01824723,0.01984455,0.3858956
"2018-12-08 12:10:00",31074,"CKVY",13.93,24.59,24.88,25.08,24.46,80.2,80.2,78.6,0.361,19.41,19.74,19.16,1.274,1.055,167,54.99,2.192,223.8716,9.61,0.01824723,0.01984455,0.3858956
"2018-12-08 12:15:00",31075,"CKVY",13.92,24.09,24.19,24.53,23.97,82.2,82.3,80.2,0.363,19.29,19.56,19.03,1.601,1.446,132.8,3.886,2.85,227.9055,9.61,0.01873117,0.02049215,0.3895697
"2018-12-08 12:20:00",31076,"CKVY",13.92,24.4,24.18,24.46,23.91,81.5,82.6,81.3,0.364,19.47,19.69,19.11,1.86,1.718,131.5,0.928,2.63,236.5659,9.61,0.01873117,0.02049215,0.3895697
"2018-12-08 12:25:00",31077,"CKVY",13.92,25.07,24.67,25.14,24.27,80.3,81.5,80.3,0.369,19.72,20.18,19.36,1.904,1.943,133,4.784,1.754,248.3197,9.61,0.01873117,0.02049215,0.3895697
"2018-12-08 12:30:00",31078,"CKVY",13.91,25.88,25.5,25.88,25.01,77.9,80.2,77.9,0.37,19.91,20.26,19.61,1.371,1.677,137.2,7.909,1.315,261.1019,9.61,0.02078463,0.02295259,0.3897594
"2018-12-08 12:35:00",31079,"CKVY",13.91,26.68,26.38,26.74,25.82,75.4,77.87,75.05,0.371,19.98,20.25,19.65,0.817,1.054,127.6,0.04,0.877,273.2285,9.61,0.02078463,0.02295259,0.3897594
"2018-12-08 12:40:00",31080,"CKVY",13.9,29.15,27.7,29.15,26.68,69.07,75.33,69.07,0.376,20.27,20.69,19.87,0.361,0.582,127.8,0.077,0,288.9198,9.61,0.02078463,0.02295259,0.3897594
"2018-12-08 12:45:00",31081,"CKVY",13.91,28.41,29.47,29.9,28.35,68.8,69.21,66.19,0.363,20.09,20.57,19.41,0.18,0.205,143.1,57.08,1.754,311.2899,9.61,0.02684184,0.02908906,0.3867283
"2018-12-08 12:50:00",31082,"CKVY",13.9,26.31,27.31,28.35,26.31,75.67,76.18,68.83,0.366,19.96,20.42,19.26,0.746,0.462,283.1,17.66,3.726,330.1514,9.61,0.02684184,0.02908906,0.3867283
"2018-12-08 12:55:00",31083,"CKVY",13.9,26.31,26.17,26.37,25.94,77.01,77.25,75.6,0.373,19.77,20.16,19.48,1.352,1.064,290.5,15.51,2.411,337.7834,9.61,0.02684184,0.02908906,0.3867283
"2018-12-08 13:00:00",31084,"CKVY",13.89,26.49,26.43,26.62,26.18,74.91,77.18,74.77,0.365,19.81,20.26,19.4,1.795,1.597,296.4,11.17,2.411,334.9554,9.61,0.02638119,0.02878781,0.3808425
"2018-12-08 13:05:00",31085,"CKVY",13.89,26.55,26.5,26.62,26.37,75.98,77.21,74.84,0.371,20.04,20.4,19.54,1.819,1.812,295.9,11.57,3.069,333.4988,9.61,0.02638119,0.02878781,0.3808425
"2018-12-08 13:10:00",31086,"CKVY",13.89,26.67,26.64,26.8,26.43,78.1,78.79,75.36,0.384,20.45,21.09,19.75,2.127,1.926,304.1,8.62,4.603,329.8616,9.62,0.02638119,0.02878781,0.3808425
"2018-12-08 13:15:00",31087,"CKVY",13.88,26.92,26.81,27.04,26.55,77.34,79.1,77.31,0.384,20.91,21.36,20.53,2.868,2.464,322,18.98,5.699,324.3163,9.61,0.02504944,0.0278347,0.3713502
"2018-12-08 13:20:00",31088,"CKVY",13.88,26.86,26.93,27.1,26.67,78.34,79.75,77.07,0.388,21.09,21.67,20.61,3.728,3.28,342.3,9.1,6.795,321.8603,9.61,0.02504944,0.0278347,0.3713502
"2018-12-08 13:25:00",31089,"CKVY",13.88,26.55,26.67,26.86,26.42,79.57,80.1,78.17,0.389,21.13,21.47,20.79,4.319,4.031,358.9,10.33,6.576,322.0857,9.61,0.02504944,0.0278347,0.3713502
"2018-12-08 13:30:00",31090,"CKVY",13.88,26.29,26.4,26.67,26.23,80.2,80.3,78.58,0.388,20.83,21.22,20.54,4.758,4.589,3.474,9.22,6.576,319.1264,9.61,0.02299373,0.0263208,0.3588021
"2018-12-08 13:35:00",31091,"CKVY",13.88,26.29,26.32,26.54,26.17,79.49,80.8,79.15,0.384,20.91,21.41,20.59,4.859,4.86,355.4,10.58,6.795,306.0741,9.61,0.02299373,0.0263208,0.3588021
"2018-12-08 13:40:00",31092,"CKVY",13.88,26.41,26.27,26.41,26.04,79.73,80.1,79.25,0.388,20.83,21.02,20.59,4.885,4.953,345.1,9.63,6.795,301.2684,9.61,0.02299373,0.0263208,0.3588021
"2018-12-08 13:45:00",31093,"CKVY",13.88,26.41,26.57,26.91,26.35,80.4,80.5,78.98,0.391,21.12,21.35,20.91,4.407,4.631,352.8,14.16,5.918,307.4062,9.61,0.02177207,0.02522933,0.3435274
"2018-12-08 13:50:00",31094,"CKVY",13.87,26.47,26.54,26.72,26.35,79.53,81.1,78.91,0.388,21.18,21.71,20.9,4.032,4.174,332.2,21.6,5.48,306.9121,9.61,0.02177207,0.02522933,0.3435274
"2018-12-08 13:55:00",31095,"CKVY",13.88,26.72,26.61,26.91,26.41,79.01,79.97,78.6,0.389,21.04,21.28,20.71,3.863,3.913,332.3,10.96,5.918,303.0048,9.61,0.02177207,0.02522933,0.3435274
"2018-12-08 14:00:00",31096,"CKVY",13.89,26.66,26.65,26.84,26.53,80.3,80.3,78.7,0.394,21.19,21.49,20.88,3.965,3.938,343.6,7.423,5.042,285.1323,9.61,0.0203117,0.02343169,0.3252136
"2018-12-08 14:05:00",31097,"CKVY",13.89,26.78,26.8,26.97,26.53,80.1,81.4,79.77,0.395,21.58,21.9,21.28,3.83,3.91,15.48,13.64,5.261,269.4099,9.6,0.0203117,0.02343169,0.3252136
"2018-12-08 14:10:00",31098,"CKVY",13.89,26.72,26.87,27.09,26.72,79.22,80.8,79.18,0.39,21.53,21.87,21.15,3.482,3.601,13.19,12.86,4.603,236.9542,9.6,0.0203117,0.02343169,0.3252136
"2018-12-08 14:15:00",31099,"CKVY",13.9,26.66,26.66,26.84,26.53,80.2,80.9,78.94,0.394,21.32,21.66,20.99,3.325,3.397,30.66,14.06,4.603,204.2406,9.6,0.01505415,0.01767989,0.3040365
"2018-12-08 14:20:00",31100,"CKVY",13.9,26.9,26.77,26.97,26.47,80.1,80.8,79.77,0.397,21.52,21.85,21.12,3.226,3.312,2.788,13.95,3.946,174.1609,9.6,0.01505415,0.01767989,0.3040365
"2018-12-08 14:25:00",31101,"CKVY",13.91,26.9,26.95,27.09,26.84,79.94,80.4,79.46,0.397,21.58,21.78,21.4,2.821,3.097,16.84,9.35,3.069,154.2712,9.6,0.01505415,0.01767989,0.3040365
"2018-12-08 14:30:00",31102,"CKVY",13.91,27.77,27.31,27.77,26.9,78.15,79.9,78.15,0.402,21.75,21.98,21.46,1.763,2.332,358.7,6.509,1.534,139.6198,9.6,0.01199319,0.01418695,0.2803069
"2018-12-08 14:35:00",31103,"CKVY",13.92,27.83,28.08,28.51,27.71,77.22,78.19,75.92,0.398,21.74,22.01,21.33,0.833,1.266,292.6,55.78,1.315,131.7065,9.6,0.01199319,0.01418695,0.2803069
"2018-12-08 14:40:00",31104,"CKVY",13.92,27.46,27.79,28.02,27.4,79.42,79.53,77.12,0.403,21.81,22.06,21.54,0.515,0.594,227.5,14.61,1.534,128.3555,9.6,0.01199319,0.01418695,0.2803069
"2018-12-08 14:45:00",31105,"CKVY",13.92,26.9,27.2,27.52,26.78,82,82,79.04,0.407,21.94,22.18,21.65,0.768,0.579,226.8,5.117,1.973,123.1343,9.6,0.01047169,0.01165112,0.2540891
"2018-12-08 14:50:00",31106,"CKVY",13.94,26.66,26.68,26.84,26.53,81.5,82.4,81.5,0.4,21.95,22.16,21.67,1.204,0.988,200.1,13.8,2.192,112.3832,9.6,0.01047169,0.01165112,0.2540891
"2018-12-08 14:55:00",31107,"CKVY",13.95,26.78,26.67,26.78,26.53,80.6,81.8,80.5,0.398,21.72,21.94,21.46,1.745,1.532,177.7,4.528,3.507,100.0558,9.6,0.01047169,0.01165112,0.2540891
"2018-12-08 15:00:00",31108,"CKVY",13.95,26.29,26.52,26.78,26.16,82.7,82.7,80.6,0.4,21.6,21.75,21.41,2.014,1.919,225.3,7.421,2.63,93.19681,9.6,0.008370737,0.009625043,0.2257383
"2018-12-08 15:05:00",31109,"CKVY",13.96,26.04,26.06,26.29,25.79,83.1,83.4,82.8,0.398,21.63,21.82,21.43,1.989,2.034,232.1,8.24,2.192,88.71323,9.6,0.008370737,0.009625043,0.2257383
"2018-12-08 15:10:00",31110,"CKVY",13.97,26.29,26.45,26.78,25.92,81.6,83.2,81.1,0.395,21.75,22.03,21.39,1.843,1.912,226.8,33.09,4.384,82.57428,9.6,0.008370737,0.009625043,0.2257383
"2018-12-08 15:15:00",31111,"CKVY",13.98,25.92,26.01,26.41,25.79,84.2,84.2,81.6,0.401,21.56,21.85,21.34,1.897,1.883,254.3,4.885,3.069,74.19115,9.6,0.006884,0.008171516,0.1954258
"2018-12-08 15:20:00",31112,"CKVY",13.98,26.78,26.18,26.78,25.79,82.8,84.4,82.8,0.409,22,22.31,21.67,1.536,1.74,262.2,4.125,1.534,71.69421,9.59,0.006884,0.008171516,0.1954258
"2018-12-08 15:25:00",31113,"CKVY",13.97,27.28,27.09,27.28,26.78,80.4,82.8,80.4,0.405,22.09,22.3,21.86,0.849,1.179,192.4,2.916,0,85.84357,9.59,0.006884,0.008171516,0.1954258
"2018-12-08 15:30:00",31114,"CKVY",13.96,26.53,27,27.28,26.47,81.7,81.7,80.5,0.399,21.89,22.07,21.52,0.397,0.513,157.8,40.49,2.411,107.0858,9.59,0.007178349,0.008200355,0.1633863
"2018-12-08 15:35:00",31115,"CKVY",13.96,26.66,26.5,26.78,26.29,81.3,82.9,81.2,0.399,21.77,21.96,21.51,0.58,0.445,104.7,0.583,1.754,124.9876,9.59,0.007178349,0.008200355,0.1633863
"2018-12-08 15:40:00",31116,"CKVY",13.96,26.66,26.69,26.78,26.53,81.2,81.5,81.1,0.399,21.74,21.88,21.54,1.238,0.876,99,6.247,2.63,127.7414,9.59,0.007178349,0.008200355,0.1633863
"2018-12-08 15:45:00",31117,"CKVY",13.96,26.6,26.67,26.78,26.53,82.6,83.2,81.2,0.404,22.05,22.35,21.69,1.743,1.54,101.8,5.869,3.069,121.1804,9.59,0.004954102,0.005742778,0.1303595
"2018-12-08 15:50:00",31118,"CKVY",13.97,26.66,26.56,26.66,26.41,83.7,83.7,82.7,0.411,22.2,22.39,21.85,2.277,2.026,100,4.446,3.288,111.6645,9.59,0.004954102,0.005742778,0.1303595
"2018-12-08 15:55:00",31119,"CKVY",13.98,26.9,26.7,26.9,26.53,83.1,83.8,82.9,0.412,22.34,22.47,22.19,2.157,2.283,99.5,4.335,2.63,100.7006,9.59,0.004954102,0.005742778,0.1303595
"2018-12-08 16:00:00",31120,"CKVY",13.96,27.15,27.09,27.28,26.78,82.4,83.1,82.3,0.413,22.55,22.76,22.25,1.482,1.837,102.6,39.8,1.315,89.63621,9.59,0.002617565,0.003669023,0.09683909
"2018-12-08 16:05:00",31121,"CKVY",13.68,26.91,27.01,27.21,26.9,81.8,82.7,81.6,0.406,22.27,22.6,22.04,1.391,1.374,181,2.85,3.288,79.45762,9.59,0.002617565,0.003669023,0.09683909
"2018-12-08 16:10:00",31122,"CKVY",13.47,26.9,26.9,27.03,26.78,81.5,81.9,81.4,0.404,22.04,22.2,21.86,1.511,1.46,200.4,8.23,3.069,69.56889,9.59,0.002617565,0.003669023,0.09683909
"2018-12-08 16:15:00",31123,"CKVY",13.36,25.92,26.61,26.9,25.92,84.9,84.9,81.3,0.404,22.09,22.28,21.84,2.041,1.773,220.7,18.48,3.288,61.97736,9.59,-0.0004982903,0.0001952003,0.06423692
"2018-12-08 16:20:00",31124,"CKVY",13.28,25.55,25.58,26.04,25.36,87.3,87.3,84.8,0.409,22.15,22.31,21.83,1.565,1.864,237.5,10.45,1.534,55.32211,9.59,-0.0004982903,0.0001952003,0.06423692
"2018-12-08 16:25:00",31125,"CKVY",13.23,25.55,25.52,25.61,25.42,87.2,87.4,87.1,0.409,22.28,22.35,22.14,1.239,1.34,202.6,11.66,1.534,48.09806,9.59,-0.0004982903,0.0001952003,0.06423692
"2018-12-08 16:30:00",31126,"CKVY",13.19,25.18,25.37,25.67,25.18,87.1,87.2,86.7,0.402,22.03,22.32,21.82,1.423,1.355,203,5.497,3.288,40.24308,9.59,-0.004097177,-0.003852089,0.03491044
"2018-12-08 16:35:00",31127,"CKVY",13.14,25.12,25.18,25.31,25.06,87.1,87.3,87.1,0.401,21.92,22.05,21.79,1.313,1.407,205.2,0.02,1.973,31.89395,9.59,-0.004097177,-0.003852089,0.03491044
"2018-12-08 16:40:00",31128,"CKVY",13.1,24.81,24.97,25.18,24.81,87.4,87.5,87,0.398,21.7,21.9,21.53,0.981,1.167,205.1,0.091,0,24.16862,9.59,-0.004097177,-0.003852089,0.03491044
"2018-12-08 16:45:00",31129,"CKVY",13.07,24.94,24.87,25,24.75,88,88.2,87.4,0.402,21.8,21.98,21.6,0.237,0.575,197.9,19.17,1.534,17.36198,9.59,-0.005022102,-0.005004553,0.01581528
"2018-12-08 16:50:00",31130,"CKVY",13.05,24.44,24.62,24.94,24.38,89.2,89.2,87.2,0.399,21.62,21.91,21.31,0.197,0.149,159.9,7.35,1.315,12.11928,9.58,-0.005022102,-0.005004553,0.01581528
"2018-12-08 16:55:00",31131,"CKVY",13.03,24.01,24.28,24.44,24.01,88.2,89.3,88.2,0.388,21.52,21.73,21.04,0.729,0.481,184.1,5.771,2.63,8.679468,9.58,-0.005022102,-0.005004553,0.01581528
"2018-12-08 17:00:00",31132,"CKVY",13.02,23.95,23.81,24.08,23.52,90.6,91.3,87.8,0.398,21.27,21.88,20.55,1.226,0.963,109.2,30.41,2.85,5.915432,9.58,-0.0005816387,-0.0008262369,0.006124088
"2018-12-08 17:05:00",31133,"CKVY",13.01,22.9,23.43,24.08,22.84,90.4,90.8,89.6,0.38,20.99,21.72,20.44,1.902,1.526,96.1,5.081,3.726,3.829915,9.58,-0.0005816387,-0.0008262369,0.006124088
"2018-12-08 17:10:00",31134,"CKVY",13,23.03,22.83,23.15,22.53,91.7,92.2,90.3,0.387,20.65,21.17,20.14,2.49,2.22,109.3,3.889,3.946,2.416122,9.58,-0.0005816387,-0.0008262369,0.006124088
"2018-12-08 17:15:00",31135,"CKVY",12.99,23.58,23.13,23.58,22.84,91.8,92.5,90.7,0.397,21.04,21.71,20.53,2.761,2.678,98.9,8.32,2.85,1.434433,9.58,-0.0002123425,-0.0002069132,0.0009543264
"2018-12-08 17:20:00",31136,"CKVY",12.99,24.08,23.8,24.08,23.52,90.7,91.9,90.6,0.4,21.57,21.76,21.39,2.554,2.706,84.1,8.86,2.411,0.762029,9.58,-0.0002123425,-0.0002069132,0.0009543264
"2018-12-08 17:25:00",31137,"CKVY",12.98,24.26,24.2,24.45,23.95,89.4,90.7,89.3,0.397,21.74,21.92,21.46,1.92,2.23,67.36,4.328,2.411,0.3204803,9.58,-0.0002123425,-0.0002069132,0.0009543264
"2018-12-08 17:30:00",31138,"CKVY",12.98,24.2,24.17,24.33,24.08,89.7,89.7,89.1,0.398,21.49,21.69,21.33,1.191,1.566,55.07,1.953,0.877,0.100892,9.58,-0.000203394,-0.000187413,2.5E-07
"2018-12-08 17:35:00",31139,"CKVY",12.97,24.14,24.02,24.21,23.83,90.6,90.7,88.6,0.401,21.43,21.84,20.97,0.664,0.894,67.17,21.74,1.315,0.0104169,9.58,-0.000203394,-0.000187413,2.5E-07
"2018-12-08 17:40:00",31140,"CKVY",12.96,23.9,24.12,24.33,23.83,88.7,90.7,88.7,0.388,21.56,21.91,20.99,0.419,0.558,106.4,6.513,1.534,0,9.58,-0.000203394,-0.000187413,2.5E-07
"2018-12-08 17:45:00",31141,"CKVY",12.96,20.37,21.34,23.9,20.25,92.5,92.5,84.7,0.349,18.48,21.03,17.76,1.044,0.741,224.1,17.06,3.507,0,9.58,-0.0006914512,-0.0009547848,2.5E-07
"2018-12-08 17:50:00",31142,"CKVY",12.94,20.49,20.12,20.49,19.69,96.4,96.4,92.5,0.365,18.63,19.62,18.06,1.531,1.312,201.1,13.92,2.411,0,9.58,-0.0006914512,-0.0009547848,2.5E-07
"2018-12-08 17:55:00",31143,"CKVY",12.94,21.05,20.9,21.36,20.37,96.4,97.7,96.3,0.374,20.18,20.8,19.48,1.783,1.638,140.1,30.26,2.411,0,9.58,-0.0006914512,-0.0009547848,2.5E-07
"2018-12-08 18:00:00",31144,"CKVY",12.95,20.25,20.68,21.36,19.88,95.6,97.3,93.1,0.359,19.61,20.7,18.21,1.617,1.538,45.2,60.31,3.507,0,9.57,-0.0005724723,-0.0007342087,2.5E-07
"2018-12-08 18:05:00",31145,"CKVY",12.95,21.37,21.29,21.8,20.25,94.2,97.7,94.2,0.371,20.55,21.1,19.17,1.674,1.717,59.39,26,2.85,0,9.57,-0.0005724723,-0.0007342087,2.5E-07
"2018-12-08 18:10:00",31146,"CKVY",12.94,20.63,20.19,21.31,19.14,98.1,98.7,89.8,0.374,18.97,20.57,16.73,1.962,1.847,257.9,13.24,4.165,0,9.57,-0.0005724723,-0.0007342087,2.5E-07
"2018-12-08 18:15:00",31147,"CKVY",12.94,18.15,19,20.63,18.03,97,98,95.7,0.333,18.14,20.15,17.25,2.159,2.229,221,7.62,3.507,0,9.57,-0.0005056747,-0.0006240755,2.5E-07
"2018-12-08 18:20:00",31148,"CKVY",12.92,17.41,17.97,18.4,17.29,97,98,96.5,0.322,17.33,17.92,16.46,1.628,1.845,210.1,0.069,1.096,0,9.57,-0.0005056747,-0.0006240755,2.5E-07
"2018-12-08 18:25:00",31149,"CKVY",12.93,19.21,18.23,19.33,17.29,100.1,100.2,96.9,0.359,18.02,19.36,16.58,1.15,1.337,1.637,21.48,2.192,0,9.57,-0.0005056747,-0.0006240755,2.5E-07
"2018-12-08 18:30:00",31150,"CKVY",12.92,16.55,17.59,19.39,16.48,96.4,100.2,96.4,0.308,17.26,19.42,15.64,1.007,1.094,56.4,10.11,3.507,0,9.57,-0.0006378948,-0.0008382271,2.5E-07
"2018-12-08 18:35:00",31151,"CKVY",12.92,15.56,15.93,16.55,15.43,95.5,96.4,94.4,0.293,14.84,15.69,14.18,1.016,1.032,300.7,98.5,1.315,0,9.57,-0.0006378948,-0.0008382271,2.5E-07
"2018-12-08 18:40:00",31152,"CKVY",12.92,17.42,16.37,17.42,15.43,99.9,99.9,95.5,0.332,15.83,17.38,14.44,0.967,0.908,328.9,62.79,2.192,0,9.56,-0.0006378948,-0.0008382271,2.5E-07
"2018-12-08 18:45:00",31153,"CKVY",12.92,18.16,17.97,18.29,17.36,100,100.2,99.9,0.343,17.98,18.3,17.32,0.861,0.876,56.86,16.82,2.192,0,9.56,-0.00068623,-0.0009456701,2.5E-07
"2018-12-08 18:50:00",31154,"CKVY",12.9,16.93,17.98,18.47,16.86,97.6,100.1,97.6,0.317,17.84,18.47,16.3,1.313,1.026,126.5,32.64,2.411,0,9.56,-0.00068623,-0.0009456701,2.5E-07
"2018-12-08 18:55:00",31155,"CKVY",12.91,16.43,16.46,16.93,16.18,98,98.1,97.1,0.312,15.88,16.37,15.51,1.36,1.464,169.6,8.99,2.411,0,9.56,-0.00068623,-0.0009456701,2.5E-07
"2018-12-08 19:00:00",31156,"CKVY",12.9,14.14,15.65,16.56,14.14,94.1,98.1,94.1,0.271,14.8,16.11,12.76,1.219,1.201,272.2,60.83,2.85,0,9.56,-0.0006310014,-0.0008414831,2.5E-07
"2018-12-08 19:05:00",31157,"CKVY",12.9,14.7,14.72,15.07,14.02,98.5,98.9,94.1,0.291,14.14,14.79,12.65,1.094,1.23,268.3,4.766,2.85,0,9.56,-0.0006310014,-0.0008414831,2.5E-07
"2018-12-08 19:10:00",31158,"CKVY",12.9,15.45,14.74,15.45,14.33,99.2,99.2,97.8,0.303,14.33,15.26,13.85,0.942,0.945,270.5,0.138,1.315,0,9.56,-0.0006310014,-0.0008414831,2.5E-07
"2018-12-08 19:15:00",31159,"CKVY",12.9,16.56,16.1,16.69,15.45,100.1,100.2,99.2,0.321,16.09,16.71,15.24,0.677,0.872,270.6,0.066,0.877,0,9.56,-0.0006570664,-0.0008982511,2.5E-07
"2018-12-08 19:20:00",31160,"CKVY",12.9,17.93,17.21,17.99,16.56,100.1,100.2,100,0.34,17.23,18.03,16.58,0.24,0.412,270.5,0.144,0,0,9.56,-0.0006570664,-0.0008982511,2.5E-07
"2018-12-08 19:25:00",31161,"CKVY",12.88,17.25,17.97,18.55,17.19,99.2,100.2,99.2,0.327,17.98,18.59,17.02,0.271,0.269,11.95,63.37,1.754,0,9.56,-0.0006570664,-0.0008982511,2.5E-07
"2018-12-08 19:30:00",31162,"CKVY",12.89,16.82,16.44,17.19,15.95,98.3,99.2,95.9,0.318,15.77,17.01,14.99,0.66,0.47,60.87,20.11,1.973,0,9.57,-0.0008379913,-0.001251446,2.5E-07
"2018-12-08 19:35:00",31163,"CKVY",12.89,17.26,17.18,17.38,16.82,98.3,98.9,98.3,0.324,16.86,17.05,16.43,1.095,0.93,346.2,52.98,2.411,0,9.57,-0.0008379913,-0.001251446,2.5E-07
"2018-12-08 19:40:00",31164,"CKVY",12.89,17.38,17.43,17.57,17.19,97.4,98.3,97.4,0.323,16.95,17.09,16.75,1.03,1.027,280.8,42.13,2.63,0,9.57,-0.0008379913,-0.001251446,2.5E-07
"2018-12-08 19:45:00",31165,"CKVY",12.89,17.01,17.02,17.44,16.64,97.1,97.4,95.6,0.317,16.2,16.81,15.59,1.389,1.179,277,7.215,4.165,0,9.57,-0.0006726399,-0.0009156502,2.5E-07
"2018-12-08 19:50:00",31166,"CKVY",12.89,17.38,17.25,17.44,16.95,97.9,98.2,97,0.325,16.71,17.01,16.26,1.896,1.605,297.6,8.06,3.946,0,9.57,-0.0006726399,-0.0009156502,2.5E-07
"2018-12-08 19:55:00",31167,"CKVY",12.88,18.74,18.49,19.05,17.26,99.8,100.2,97.9,0.351,18.4,19.08,16.75,3.146,2.621,312.3,15.47,6.138,0,9.57,-0.0006726399,-0.0009156502,2.5E-07
"2018-12-08 20:00:00",31168,"CKVY",12.86,18.56,18.78,19.05,18.43,98.6,99.9,98.6,0.344,18.64,19,18.1,3.194,3.204,322.8,6.537,3.288,0,9.57,-0.0005287317,-0.0006451651,2.5E-07
"2018-12-08 20:05:00",31169,"CKVY",12.87,18.43,18.44,18.56,18.31,98.6,98.7,98.4,0.342,18.09,18.23,17.92,3.298,3.206,324.4,4.844,4.165,0,9.57,-0.0005287317,-0.0006451651,2.5E-07
"2018-12-08 20:10:00",31170,"CKVY",12.88,18.8,18.66,18.87,18.43,98.5,98.9,98.3,0.347,18.33,18.51,18.08,2.902,3.082,339.9,9.71,3.946,0,9.58,-0.0005287317,-0.0006451651,2.5E-07
"2018-12-08 20:15:00",31171,"CKVY",12.86,19.73,19.14,19.79,18.68,99.3,99.3,98.4,0.364,18.84,19.63,18.33,2.728,2.815,18.68,7.626,2.411,0,9.58,-0.0004653569,-0.0005484606,2.5E-07
"2018-12-08 20:20:00",31172,"CKVY",12.86,20.41,20.08,20.41,19.67,98.6,99.4,98.5,0.373,19.81,20.1,19.49,2.326,2.541,22.87,8.47,2.411,0,9.58,-0.0004653569,-0.0005484606,2.5E-07
"2018-12-08 20:25:00",31173,"CKVY",12.86,20.41,20.48,20.6,20.29,97.9,98.7,97.8,0.37,20.07,20.24,19.83,1.988,2.116,7.331,11.3,2.411,0,9.58,-0.0004653569,-0.0005484606,2.5E-07
"2018-12-08 20:30:00",31174,"CKVY",12.86,20.72,20.52,20.72,20.35,98.3,98.3,97.7,0.376,20.03,20.32,19.82,2.198,2.026,356.3,3.034,3.946,0,9.58,-0.0005675194,-0.0007021302,2.5E-07
"2018-12-08 20:35:00",31175,"CKVY",12.86,20.91,20.84,20.97,20.6,98.1,98.5,98,0.379,20.41,20.56,20.17,2.624,2.435,345,6.553,4.165,0,9.58,-0.0005675194,-0.0007021302,2.5E-07
"2018-12-08 20:40:00",31176,"CKVY",12.86,21.03,21.08,21.28,20.85,98.3,98.6,98.1,0.382,20.69,20.9,20.39,2.854,2.787,328.4,13.17,3.726,0,9.58,-0.0005675194,-0.0007021302,2.5E-07
"2018-12-08 20:45:00",31177,"CKVY",12.86,20.41,20.8,21.22,20.41,97.6,98.3,97.5,0.369,20.3,20.82,19.82,3.216,3.033,307.1,5.221,5.261,0,9.58,-0.0005017872,-0.0005991959,2.5E-07
"2018-12-08 20:50:00",31178,"CKVY",12.85,20.6,20.53,20.78,20.23,98.3,98.6,97.5,0.375,20.1,20.44,19.66,3.438,3.333,320.9,7.477,5.042,0,9.58,-0.0005017872,-0.0005991959,2.5E-07
"2018-12-08 20:55:00",31179,"CKVY",12.85,20.6,20.64,20.91,20.41,98.1,98.5,97.9,0.374,20.21,20.53,19.9,4.2,3.731,321.8,9.22,6.357,0,9.58,-0.0005017872,-0.0005991959,2.5E-07
"2018-12-08 21:00:00",31180,"CKVY",12.84,20.72,20.61,20.85,20.47,98,98.1,97.6,0.375,20.09,20.36,19.91,4.391,4.359,339.5,8.81,5.918,0,9.58,-0.0003880816,-0.0004367179,2.5E-07
"2018-12-08 21:05:00",31181,"CKVY",12.85,21.28,21.03,21.34,20.66,96.9,98,96.8,0.38,20.4,20.61,20.16,5.036,4.667,346.2,8.4,8.77,0,9.58,-0.0003880816,-0.0004367179,2.5E-07
"2018-12-08 21:10:00",31182,"CKVY",12.85,22.15,21.76,22.33,21.16,96.2,97.1,96,0.391,20.96,21.41,20.39,5.36,5.265,342.3,7.787,7.891,0,9.58,-0.0003880816,-0.0004367179,2.5E-07
"2018-12-08 21:15:00",31183,"CKVY",12.85,21.9,22.07,22.39,21.77,94.9,96.3,94.6,0.382,20.88,21.46,20.46,5.379,5.378,323.2,7.58,6.357,0,9.58,-0.0001681201,-0.0001546631,2.5E-07
"2018-12-08 21:20:00",31184,"CKVY",12.83,21.9,21.89,22.02,21.71,95,95.1,94.8,0.382,20.67,20.83,20.46,4.94,5.176,324.9,13,6.576,0,9.59,-0.0001681201,-0.0001546631,2.5E-07
"2018-12-08 21:25:00",31185,"CKVY",12.84,21.9,21.93,22.02,21.77,94.9,95,94.8,0.382,20.69,20.82,20.51,4.47,4.682,358.8,7.463,6.357,0,9.59,-0.0001681201,-0.0001546631,2.5E-07
"2018-12-08 21:30:00",31186,"CKVY",12.84,22.21,22.11,22.27,21.84,94.6,95.2,94.6,0.386,20.88,21.04,20.6,4.618,4.552,355.4,10.92,7.014,0,9.59,-8.12545E-05,-4.469107E-05,2.5E-07
"2018-12-08 21:35:00",31187,"CKVY",12.84,22.02,22.09,22.27,21.84,94.6,94.6,94.4,0.383,20.74,20.96,20.51,4.368,4.491,347.7,7.878,5.261,0,9.59,-8.12545E-05,-4.469107E-05,2.5E-07
"2018-12-08 21:40:00",31188,"CKVY",12.84,22.08,22.05,22.21,21.9,95.2,95.3,94.5,0.386,20.84,21.03,20.58,4.198,4.319,358.6,13.34,5.699,0,9.59,-8.12545E-05,-4.469107E-05,2.5E-07
"2018-12-08 21:45:00",31189,"CKVY",12.84,22.39,22.18,22.39,22.02,95.5,95.6,95,0.393,21.01,21.32,20.8,3.567,3.826,340.4,19.34,5.48,0,9.59,-0.0001369519,-0.0001119645,2.5E-07
"2018-12-08 21:50:00",31190,"CKVY",12.84,22.64,22.5,22.64,22.21,95.2,95.7,95,0.395,21.35,21.49,21.12,3.605,3.589,0.419,7.64,5.48,0,9.59,-0.0001369519,-0.0001119645,2.5E-07
"2018-12-08 21:55:00",31191,"CKVY",12.83,22.7,22.63,22.76,22.52,95.2,95.3,94.8,0.396,21.42,21.6,21.25,3.546,3.529,344.9,11.88,5.48,0,9.59,-0.0001369519,-0.0001119645,2.5E-07
"2018-12-08 22:00:00",31192,"CKVY",12.83,22.95,22.88,23.07,22.64,94.7,95.3,94.6,0.398,21.66,21.83,21.47,4.052,3.858,353.5,11.94,6.795,0,9.59,-0.0002198516,-0.0002162019,2.5E-07
"2018-12-08 22:05:00",31193,"CKVY",12.83,23.01,22.96,23.07,22.76,94.6,94.8,94.5,0.399,21.65,21.8,21.44,3.855,3.981,347.9,9.88,4.822,0,9.59,-0.0002198516,-0.0002162019,2.5E-07
"2018-12-08 22:10:00",31194,"CKVY",12.83,22.76,22.93,23.14,22.7,94.8,94.8,94.4,0.396,21.62,21.84,21.4,4.06,3.915,9.9,11.08,6.138,0,9.59,-0.0002198516,-0.0002162019,2.5E-07
"2018-12-08 22:15:00",31195,"CKVY",12.82,22.64,22.67,22.95,22.46,95.1,95.2,94.4,0.395,21.4,21.66,21.1,4.152,4.087,11.75,6.946,6.576,0,9.59,-0.0001496999,-0.0001260249,2.5E-07
"2018-12-08 22:20:00",31196,"CKVY",12.83,22.7,22.66,22.83,22.52,95.5,95.5,95,0.397,21.48,21.69,21.29,4.657,4.375,16.02,7.285,6.357,0,9.59,-0.0001496999,-0.0001260249,2.5E-07
"2018-12-08 22:25:00",31197,"CKVY",12.82,22.95,22.8,23.07,22.52,95.1,95.9,94.7,0.4,21.65,22.08,21.33,4.792,4.805,13.48,6.771,7.014,0,9.59,-0.0001496999,-0.0001260249,2.5E-07
"2018-12-08 22:30:00",31198,"CKVY",12.82,22.76,22.95,23.14,22.76,93.9,95.2,93.9,0.392,21.69,21.96,21.28,4.338,4.619,339.7,20.16,5.261,0,9.59,-0.0001163616,-8.632454E-05,2.5E-07
"2018-12-08 22:35:00",31199,"CKVY",12.82,19.36,19.84,22.76,18.43,97,97.1,86.8,0.351,17.65,21.26,15.66,4.134,4.199,305.6,9.54,5.699,0,9.59,-0.0001163616,-8.632454E-05,2.5E-07
"2018-12-08 22:40:00",31200,"CKVY",12.82,17.44,18.63,19.55,17.38,96.1,98.2,95.6,0.32,17.87,19.06,16.44,3.902,3.984,289,16.26,5.042,0,9.58,-0.0001163616,-8.632454E-05,2.5E-07
"2018-12-08 22:45:00",31201,"CKVY",12.82,17.44,17.76,18.06,17.32,99,99.6,96.1,0.329,17.38,17.95,16.44,4.117,3.985,278.1,7.087,5.261,0,9.58,-0.0001685212,-0.0001574839,2.5E-07
"2018-12-08 22:50:00",31202,"CKVY",12.81,18.25,18.31,18.68,17.32,100.1,100.2,99,0.345,18.31,18.71,17.1,4.197,4.197,280.2,3.51,5.042,0,9.58,-0.0001685212,-0.0001574839,2.5E-07
"2018-12-08 22:55:00",31203,"CKVY",12.81,18.74,18.29,18.87,17.63,100.1,100.2,99.9,0.352,18.31,18.89,17.6,4.275,4.288,280.5,4.52,5.042,0,9.58,-0.0001685212,-0.0001574839,2.5E-07
"2018-12-08 23:00:00",31204,"CKVY",12.81,17.07,17.72,18.74,16.95,100,100.2,100,0.327,17.74,18.77,16.94,4.019,4.176,297.7,10.67,4.384,0,9.58,-0.0004574473,-0.000524397,2.5E-07
"2018-12-08 23:05:00",31205,"CKVY",12.81,17.38,17.3,17.57,16.95,100.1,100.2,100,0.332,17.32,17.59,16.93,3.326,3.694,318.7,11.38,2.85,0,9.57,-0.0004574473,-0.000524397,2.5E-07
"2018-12-08 23:10:00",31206,"CKVY",12.81,17.81,17.84,18.31,17.19,100.1,100.2,100.1,0.338,17.87,18.33,17.22,2.766,3.029,24.91,33.51,3.288,0,9.57,-0.0004574473,-0.000524397,2.5E-07
"2018-12-08 23:15:00",31207,"CKVY",12.81,17.69,17.73,17.87,17.57,100.1,100.2,100.1,0.337,17.75,17.91,17.58,2.143,2.436,50.43,9.73,2.192,0,9.57,-0.0005278309,-0.000632138,2.5E-07
"2018-12-08 23:20:00",31208,"CKVY",12.8,18.99,18.21,18.99,17.5,100.1,100.2,100.1,0.356,18.23,19.02,17.53,1.737,1.901,5.254,8.55,1.973,0,9.57,-0.0005278309,-0.000632138,2.5E-07
"2018-12-08 23:25:00",31209,"CKVY",12.81,20.23,19.68,20.54,18.87,100.1,100.2,100.1,0.375,19.71,20.57,18.89,1.513,1.58,9.46,5.937,2.63,0,9.57,-0.0005278309,-0.000632138,2.5E-07
"2018-12-08 23:30:00",31210,"CKVY",12.81,18.99,19.31,20.23,18.8,100.1,100.2,100.1,0.356,19.33,20.25,18.81,1.625,1.519,1.584,0.452,2.63,0,9.57,-0.0006887566,-0.0008976525,2.5E-07
"2018-12-08 23:35:00",31211,"CKVY",12.8,19.17,19.01,19.24,18.74,100.1,100.2,100,0.359,19.03,19.26,18.77,2.041,1.852,8.39,4.349,2.63,0,9.57,-0.0006887566,-0.0008976525,2.5E-07
"2018-12-08 23:40:00",31212,"CKVY",12.8,19.17,19.33,19.67,18.93,100.1,100.2,100.1,0.359,19.35,19.7,18.95,2.085,2.083,11.62,7.914,2.63,0,9.57,-0.0006887566,-0.0008976525,2.5E-07
"2018-12-08 23:45:00",31213,"CKVY",12.8,18.8,19.57,20.47,18.62,100.1,100.2,100.1,0.353,19.6,20.51,18.64,2.122,2.149,359.6,21.79,3.288,0,9.57,-0.0006521179,-0.0008285808,2.5E-07
"2018-12-08 23:50:00",31214,"CKVY",12.8,16.45,17.93,18.8,16.45,96.8,100.2,96.8,0.309,17.75,18.84,15.7,1.685,1.998,11.12,12.01,2.411,0,9.57,-0.0006521179,-0.0008285808,2.5E-07
"2018-12-08 23:55:00",31215,"CKVY",12.8,15.09,15.24,16.45,14.72,99.4,99.4,94.5,0.298,14.52,15.7,13.47,1.414,1.549,229.9,13.5,2.63,0,9.57,-0.0006521179,-0.0008285808,2.5E-07
"2018-12-09 00:00:00",31216,"CKVY",12.79,11.31,12.84,15.65,11.07,97.7,100.1,96.8,0.249,12.34,15.66,10.4,1.55,1.43,248.5,11.49,3.069,0,9.57,-0.000544469,-0.0006963677,2.5E-07
"2018-12-09 00:05:00",31217,"CKVY",12.78,15.28,13.22,15.34,11.07,100.1,100.2,97.7,0.303,13.13,15.36,10.58,2.156,1.72,289,11.16,3.726,0,9.57,-0.000544469,-0.0006963677,2.5E-07
"2018-12-09 00:10:00",31218,"CKVY",12.78,14.59,15.54,16.2,14.59,100.1,100.2,100,0.294,15.56,16.23,14.61,3.042,2.571,302.8,2.693,5.042,0,9.57,-0.000544469,-0.0006963677,2.5E-07
"2018-12-09 00:15:00",31219,"CKVY",12.78,15.22,15.62,17.07,14.22,99,100.2,99,0.299,15.63,17.1,14.25,3.142,3.154,211.9,79.72,4.603,0,9.57,-0.0005159598,-0.0006320039,2.5E-07
"2018-12-09 00:20:00",31220,"CKVY",12.78,9.52,11.74,15.22,9.52,91.9,99,91.4,0.216,10.25,14.97,7.556,2.454,2.909,139.9,10.07,2.411,0,9.57,-0.0005159598,-0.0006320039,2.5E-07
"2018-12-09 00:25:00",31221,"CKVY",12.78,11.69,10.02,11.75,9.15,97.3,97.4,91.9,0.252,8.64,11.15,7.363,1.17,1.83,223.9,57.81,0.658,0,9.57,-0.0005159598,-0.0006320039,2.5E-07
"2018-12-09 00:30:00",31222,"CKVY",12.78,10.02,10.96,11.63,10.02,93.1,97.2,92.5,0.224,9.75,10.98,8.33,0.294,0.692,292.7,0.042,0,0,9.57,-0.0003305175,-0.000396223,2.5E-07
"2018-12-09 00:35:00",31223,"CKVY",12.78,9.4,10.17,10.89,9.28,93.7,96,93.2,0.219,8.89,9.96,7.759,0.351,0.199,33.9,71.81,2.411,0,9.56,-0.0003305175,-0.000396223,2.5E-07
"2018-12-09 00:40:00",31224,"CKVY",12.78,8.85,9,9.4,8.72,93.9,94.2,92.9,0.214,7.498,7.979,7.092,0.859,0.578,85.6,14.72,2.63,0,9.56,-0.0003305175,-0.000396223,2.5E-07
"2018-12-09 00:45:00",31225,"CKVY",12.78,9.78,9.19,9.78,8.41,94.9,95.2,93.4,0.225,7.946,8.6,6.899,1.088,1.036,121.7,5.872,2.192,0,9.56,-0.0005571269,-0.0007896807,2.5E-07
"2018-12-09 00:50:00",31226,"CKVY",12.78,11.02,10.33,11.02,9.71,95.8,95.8,94.6,0.24,9.19,10.04,8.51,0.958,1.038,116.9,6.083,1.315,0,9.56,-0.0005571269,-0.0007896807,2.5E-07
"2018-12-09 00:55:00",31227,"CKVY",12.77,12.57,11.6,12.69,10.89,97.5,97.6,95.6,0.262,10.73,12.12,9.91,0.588,0.809,107.4,2.491,1.315,0,9.56,-0.0005571269,-0.0007896807,2.5E-07
"2018-12-09 01:00:00",31228,"CKVY",12.77,12.94,12.88,13.06,12.63,96,97.6,96,0.262,12.13,12.37,11.95,0.359,0.411,110.6,0.028,0,0,9.56,-0.0005880554,-0.0008204014,2.5E-07
"2018-12-09 01:05:00",31229,"CKVY",12.75,13.19,13.23,13.5,12.82,95.8,96.6,95.8,0.265,12.34,12.7,11.85,0.549,0.442,277.5,81.3,1.973,0,9.57,-0.0005880554,-0.0008204014,2.5E-07
"2018-12-09 01:10:00",31230,"CKVY",12.76,11.27,12.31,13.19,11.27,94,95.9,94,0.239,11.13,12.23,9.87,1.024,0.768,273.3,13.42,2.411,0,9.57,-0.0005880554,-0.0008204014,2.5E-07
"2018-12-09 01:15:00",31231,"CKVY",12.76,10.53,10.93,11.27,10.53,93.2,94.2,93.2,0.229,9.52,9.89,8.94,1.386,1.268,280.1,13.77,2.192,0,9.57,-0.0005653539,-0.0007781638,2.5E-07
"2018-12-09 01:20:00",31232,"CKVY",12.76,10.4,10.4,10.65,10.22,93.1,93.2,92.9,0.227,8.78,9.05,8.58,1.011,1.254,285.8,1.661,0.438,0,9.57,-0.0005653539,-0.0007781638,2.5E-07
"2018-12-09 01:25:00",31233,"CKVY",12.76,11.15,10.75,11.15,10.4,94.3,94.4,93,0.238,9.29,9.84,8.8,0.437,0.724,282.9,38.24,1.096,0,9.57,-0.0005653539,-0.0007781638,2.5E-07
"2018-12-09 01:30:00",31234,"CKVY",12.76,12.63,11.79,12.69,11.08,96.2,96.2,94.3,0.259,10.7,11.81,9.78,0.569,0.367,125.6,97.7,3.288,0,9.57,-0.0005371611,-0.0007401977,2.5E-07
"2018-12-09 01:35:00",31235,"CKVY",12.75,12.14,12.61,13.19,12.01,93.9,96.4,93.6,0.248,11.46,12.31,10.51,0.934,0.797,6.124,33.52,2.85,0,9.57,-0.0005371611,-0.0007401977,2.5E-07
"2018-12-09 01:40:00",31236,"CKVY",12.76,12.45,12.38,12.57,12.07,94.2,94.6,93.9,0.252,11.07,11.26,10.66,1.032,0.963,10.12,47.06,1.534,0,9.57,-0.0005371611,-0.0007401977,2.5E-07
"2018-12-09 01:45:00",31237,"CKVY",12.76,12.63,12.59,12.76,12.32,94.3,94.8,94.2,0.254,11.29,11.53,11.01,0.708,0.988,64.35,14.21,1.534,0,9.57,-0.0005428162,-0.0007363616,2.5E-07
"2018-12-09 01:50:00",31238,"CKVY",12.74,13.25,12.59,13.25,12.26,95.9,95.9,93.6,0.266,11.29,12.3,10.77,0.648,0.604,79.38,25.3,1.754,0,9.58,-0.0005428162,-0.0007363616,2.5E-07
"2018-12-09 01:55:00",31239,"CKVY",12.75,14.24,13.77,14.24,13.19,96.3,96.3,95.9,0.279,12.88,13.38,12.23,0.604,0.669,48.77,3.284,0.877,0,9.58,-0.0005428162,-0.0007363616,2.5E-07
"2018-12-09 02:00:00",31240,"CKVY",12.75,13.99,14.44,14.74,13.99,94.7,96.5,94.7,0.271,13.5,13.88,12.74,0.559,0.507,30.65,83.7,1.315,0,9.58,-0.000660558,-0.0009447949,2.5E-07
"2018-12-09 02:05:00",31241,"CKVY",12.74,13.44,13.67,14.12,13.38,94.7,94.9,94.4,0.265,12.42,12.86,12.12,0.641,0.627,125.6,42.53,1.754,0,9.58,-0.000660558,-0.0009447949,2.5E-07
"2018-12-09 02:10:00",31242,"CKVY",12.74,13.56,13.58,13.75,13.44,95.7,95.8,94.7,0.269,12.44,12.73,12.22,0.852,0.676,155.5,81.5,3.069,0,9.58,-0.000660558,-0.0009447949,2.5E-07
"2018-12-09 02:15:00",31243,"CKVY",12.74,14.37,14.09,14.43,13.56,96.3,96.6,95.7,0.28,13.24,13.59,12.57,0.784,0.867,106.7,21.41,1.315,0,9.58,-0.0006280538,-0.0008802991,2.5E-07
"2018-12-09 02:20:00",31244,"CKVY",12.73,14.92,14.5,14.99,14.24,96.6,96.7,95.8,0.288,13.61,14.2,13.29,0.693,0.683,263.5,45.95,1.754,0,9.58,-0.0006280538,-0.0008802991,2.5E-07
"2018-12-09 02:25:00",31245,"CKVY",12.73,15.36,15.09,15.42,14.86,96.7,96.7,96.3,0.294,14.28,14.64,14.06,1.126,0.972,248,9.09,2.85,0,9.58,-0.0006280538,-0.0008802991,2.5E-07
"2018-12-09 02:30:00",31246,"CKVY",12.73,15.98,15.56,16.1,15.29,97.4,97.4,96.4,0.304,14.8,15.48,14.45,1.732,1.415,290.7,19.74,3.069,0,9.58,-0.0006048367,-0.0008185765,2.5E-07
"2018-12-09 02:35:00",31247,"CKVY",12.73,17.71,17.04,17.77,15.98,98.5,98.6,97.3,0.331,16.6,17.42,15.34,1.767,1.896,297.1,36.22,3.726,0,9.58,-0.0006048367,-0.0008185765,2.5E-07
"2018-12-09 02:40:00",31248,"CKVY",12.73,17.89,17.85,18.02,17.71,97.8,98.5,97.8,0.332,17.4,17.62,17.25,1.303,1.537,319.9,22.48,1.973,0,9.59,-0.0006048367,-0.0008185765,2.5E-07
"2018-12-09 02:45:00",31249,"CKVY",12.73,16.22,17,17.89,16.04,96,97.8,94.7,0.303,16.14,17.38,14.88,0.993,1.124,117.7,72.44,2.192,0,9.59,-0.000583437,-0.0007551285,2.5E-07
"2018-12-09 02:50:00",31250,"CKVY",12.72,16.97,16.58,17.03,16.1,97.6,97.6,96,0.318,15.88,16.47,15.22,0.747,0.803,41.24,65.5,1.754,0,9.59,-0.000583437,-0.0007551285,2.5E-07
"2018-12-09 02:55:00",31251,"CKVY",12.71,15.91,16.06,16.97,15.6,96.4,97.6,95.1,0.3,15.11,16.4,14.47,0.826,0.864,151.5,30.49,3.069,0,9.59,-0.000583437,-0.0007551285,2.5E-07
"2018-12-09 03:00:00",31252,"CKVY",12.72,15.91,15.93,16.04,15.79,96.5,96.6,96.2,0.3,15.09,15.23,14.91,0.883,0.775,179.7,8.28,2.85,0,9.59,-0.000674338,-0.0009389794,2.5E-07
"2018-12-09 03:05:00",31253,"CKVY",12.71,16.35,16.17,16.47,15.91,97,97.1,96.5,0.308,15.44,15.77,15.09,1.34,1.077,204.6,13.31,2.411,0,9.59,-0.000674338,-0.0009389794,2.5E-07
"2018-12-09 03:10:00",31254,"CKVY",12.72,16.47,16.35,16.47,16.22,96.9,97,96.7,0.309,15.61,15.76,15.48,1.568,1.362,213.4,8.83,2.63,0,9.59,-0.000674338,-0.0009389794,2.5E-07
"2018-12-09 03:15:00",31255,"CKVY",12.71,16.66,16.57,16.78,16.35,97.1,97.4,96.8,0.312,15.89,16.15,15.61,1.86,1.821,230.7,11.68,3.069,0,9.59,-0.0005643913,-0.0007335874,2.5E-07
"2018-12-09 03:20:00",31256,"CKVY",12.71,17.09,16.78,17.21,16.53,97.2,97.3,96.6,0.319,16.06,16.56,15.73,2.118,2.066,252,13.48,3.507,0,9.59,-0.0005643913,-0.0007335874,2.5E-07
"2018-12-09 03:25:00",31257,"CKVY",12.71,17.28,17.15,17.34,17.03,97.2,97.3,97,0.321,16.48,16.69,16.32,1.847,1.979,299.4,36.26,2.63,0,9.59,-0.0005643913,-0.0007335874,2.5E-07
"2018-12-09 03:30:00",31258,"CKVY",12.69,17.4,17.47,17.65,17.21,96.1,97.4,96.1,0.319,16.74,16.92,16.48,1.916,1.822,1.95,7.966,3.507,0,9.59,-0.0004917854,-0.0006088429,2.5E-07
"2018-12-09 03:35:00",31259,"CKVY",12.71,17.03,17.15,17.46,16.9,95.5,96.1,95.3,0.312,16.09,16.54,15.82,1.98,1.907,4.439,4.895,3.507,0,9.59,-0.0004917854,-0.0006088429,2.5E-07
"2018-12-09 03:40:00",31260,"CKVY",12.7,16.72,16.84,17.03,16.66,96.5,96.5,95.5,0.311,15.85,15.99,15.68,1.911,2.027,341.7,11.86,2.192,0,9.59,-0.0004917854,-0.0006088429,2.5E-07
"2018-12-09 03:45:00",31261,"CKVY",12.69,16.47,16.65,16.78,16.47,96,96.5,96,0.306,15.78,15.95,15.54,1.449,1.656,328.2,7.135,2.411,0,9.59,-0.0004588707,-0.0005652588,2.5E-07
"2018-12-09 03:50:00",31262,"CKVY",12.7,16.1,16.25,16.59,15.98,95.1,96,95.1,0.299,15.2,15.63,14.84,1.521,1.461,336.8,15.03,3.507,0,9.59,-0.0004588707,-0.0005652588,2.5E-07
"2018-12-09 03:55:00",31263,"CKVY",12.7,15.73,15.74,16.1,15.6,94.8,95.1,94.5,0.293,14.5,14.95,14.31,2.225,1.777,11.71,9.53,3.946,0,9.59,-0.0004588707,-0.0005652588,2.5E-07
"2018-12-09 04:00:00",31264,"CKVY",12.69,15.6,15.69,15.91,15.48,95,95,94.4,0.292,14.42,14.7,14.23,2.507,2.498,33.54,7.415,3.288,0,9.59,-0.0004024771,-0.0004864086,2.5E-07
"2018-12-09 04:05:00",31265,"CKVY",12.69,15.6,15.55,15.73,15.42,94.8,95.1,94.7,0.291,14.35,14.56,14.17,2.271,2.368,25.3,4.86,2.85,0,9.59,-0.0004024771,-0.0004864086,2.5E-07
"2018-12-09 04:10:00",31266,"CKVY",12.69,15.73,15.58,15.73,15.42,94.9,95,94.7,0.293,14.37,14.55,14.17,2.042,2.2,20.62,2.947,3.069,0,9.59,-0.0004024771,-0.0004864086,2.5E-07
"2018-12-09 04:15:00",31267,"CKVY",12.69,15.85,15.78,15.98,15.6,94.6,95,94.3,0.294,14.51,14.7,14.37,2.428,2.223,7.141,8.51,4.384,0,9.59,-0.0003343991,-0.0003868718,2.5E-07
"2018-12-09 04:20:00",31268,"CKVY",12.67,16.22,16.06,16.35,15.79,95.1,95.1,94.6,0.3,14.83,15.18,14.52,2.586,2.526,354.5,7.536,3.507,0,9.59,-0.0003343991,-0.0003868718,2.5E-07
"2018-12-09 04:25:00",31269,"CKVY",12.69,16.47,16.39,16.59,16.22,95.1,95.2,94.9,0.303,15.21,15.46,15.02,2.685,2.622,348.4,8.14,3.507,0,9.59,-0.0003343991,-0.0003868718,2.5E-07
"2018-12-09 04:30:00",31270,"CKVY",12.69,16.53,16.53,16.66,16.41,94.8,95.1,94.6,0.303,15.29,15.46,15.15,2.636,2.641,351.4,5.996,4.165,0,9.59,-0.0002958175,-0.0003302165,2.5E-07
"2018-12-09 04:35:00",31271,"CKVY",12.69,15.67,16.2,16.66,15.54,93.9,95,93.5,0.289,14.86,15.47,14.07,2.342,2.499,316.8,18.61,3.069,0,9.59,-0.0002958175,-0.0003302165,2.5E-07
"2018-12-09 04:40:00",31272,"CKVY",12.68,16.72,16.16,16.72,15.36,94.8,95.7,93.7,0.306,14.96,15.62,13.9,2.41,2.348,330.9,10.34,3.726,0,9.59,-0.0002958175,-0.0003302165,2.5E-07
"2018-12-09 04:45:00",31273,"CKVY",12.68,16.53,16.62,16.78,16.47,93.5,94.7,93.5,0.299,15.2,15.53,14.92,2.647,2.483,349.2,14.04,4.603,0,9.59,-0.0002975012,-0.0003335304,2.5E-07
"2018-12-09 04:50:00",31274,"CKVY",12.67,16.35,16.47,16.59,16.28,93.6,93.6,93.3,0.297,14.91,15.06,14.74,2.904,2.816,7.287,4.364,3.726,0,9.59,-0.0002975012,-0.0003335304,2.5E-07
"2018-12-09 04:55:00",31275,"CKVY",12.67,16.41,16.51,16.72,16.35,93.5,94.5,93.5,0.297,15.09,15.41,14.81,2.664,2.799,360,11.03,3.288,0,9.59,-0.0002975012,-0.0003335304,2.5E-07
"2018-12-09 05:00:00",31276,"CKVY",12.67,15.91,16.11,16.47,15.91,93.8,93.9,93,0.292,14.57,14.91,14.43,2.131,2.42,1.519,11.58,2.63,0,9.59,-0.0002277256,-0.0002381122,2.5E-07
"2018-12-09 05:05:00",31277,"CKVY",12.67,16.04,15.94,16.1,15.79,94.5,94.6,93.6,0.296,14.52,14.82,14.27,2.133,2.064,334.6,8.13,3.726,0,9.59,-0.0002277256,-0.0002381122,2.5E-07
"2018-12-09 05:10:00",31278,"CKVY",12.67,15.91,16.01,16.22,15.85,93.5,94.7,93.4,0.291,14.59,14.96,14.29,2.551,2.357,338.7,4.132,3.946,0,9.59,-0.0002277256,-0.0002381122,2.5E-07
"2018-12-09 05:15:00",31279,"CKVY",12.67,15.48,15.69,15.98,15.36,92.4,93.6,92.3,0.282,14,14.44,13.53,3.089,2.793,336.4,6.575,4.822,0,9.59,-0.0002647266,-0.000289945,2.5E-07
"2018-12-09 05:20:00",31280,"CKVY",12.66,15.23,15.48,15.73,15.23,92.2,92.6,91.8,0.279,13.6,13.93,13.3,3.375,3.327,347.9,9,5.261,0,9.59,-0.0002647266,-0.000289945,2.5E-07
"2018-12-09 05:25:00",31281,"CKVY",12.67,12.01,13.62,15.36,11.95,90.3,92.4,88,0.237,11.21,13.53,9.43,2.913,3.067,304.6,20.33,3.069,0,9.59,-0.0002647266,-0.000289945,2.5E-07
"2018-12-09 05:30:00",31282,"CKVY",12.66,12.01,11.91,12.14,11.64,95.9,95.9,90.3,0.252,10.37,11.17,9.72,3.02,2.949,290.7,2.389,4.603,0,9.58,-6.24805E-05,-2.556917E-05,2.5E-07
"2018-12-09 05:35:00",31283,"CKVY",12.65,11.76,11.73,12.14,11.52,96.9,96.9,95.8,0.251,10.83,11.19,10.58,3.391,3.115,294.5,3.268,4.822,0,9.58,-6.24805E-05,-2.556917E-05,2.5E-07
"2018-12-09 05:40:00",31284,"CKVY",12.66,11.52,11.64,11.89,11.46,96.7,97,96.6,0.248,10.92,11.2,10.68,4.08,3.825,305.8,3.472,4.822,0,9.58,-6.24805E-05,-2.556917E-05,2.5E-07
"2018-12-09 05:45:00",31285,"CKVY",12.66,11.15,11.42,11.64,11.08,96,97.2,96,0.242,10.67,11,10.18,4.049,4.142,314.4,6.045,4.603,0,9.58,-0.0002216633,-0.000235964,2.5E-07
"2018-12-09 05:50:00",31286,"CKVY",12.65,11.39,11.2,11.39,11.02,95.4,96,95.3,0.243,10.19,10.33,10,3.745,3.927,325,5.734,4.165,0,9.58,-0.0002216633,-0.000235964,2.5E-07
"2018-12-09 05:55:00",31287,"CKVY",12.65,9.1,9.75,11.39,8.79,92.3,95.4,91,0.213,7.982,10.32,6.886,3.034,3.389,85.6,23.88,3.507,0,9.58,-0.0002216633,-0.000235964,2.5E-07
"2018-12-09 06:00:00",31288,"CKVY",12.64,9.41,9.47,9.66,9.04,93.6,93.9,92.3,0.219,8,8.26,7.264,1.933,2.438,89.7,10.46,1.315,0,9.57,-0.0001298297,-0.0001202342,2.5E-07
"2018-12-09 06:05:00",31289,"CKVY",12.64,9.16,9.34,9.47,9.16,93,93.8,93,0.215,7.841,8.05,7.55,0.884,1.415,86,23.7,1.315,0,9.57,-0.0001298297,-0.0001202342,2.5E-07
"2018-12-09 06:10:00",31290,"CKVY",12.64,8.92,9.03,9.47,8.61,93.6,93.6,92.8,0.214,7.453,7.972,6.965,0.762,0.74,32.08,13.88,2.411,0,9.57,-0.0001298297,-0.0001202342,2.5E-07
"2018-12-09 06:15:00",31291,"CKVY",12.62,9.16,9.09,9.41,8.73,94.1,94.5,93.4,0.217,7.712,8.12,7.234,1.338,1.067,36.15,15.95,2.85,0,9.57,-0.0004290481,-0.0005629576,2.5E-07
"2018-12-09 06:20:00",31292,"CKVY",12.63,7.678,8.48,9.16,7.616,91.2,94,91,0.197,6.674,7.794,5.581,1.677,1.461,43.42,72.95,3.288,0,9.57,-0.0004290481,-0.0005629576,2.5E-07
"2018-12-09 06:25:00",31293,"CKVY",12.63,7.558,7.043,8.05,6.132,95.5,95.5,91.2,0.205,5.345,6.535,4.119,2.404,2.061,292.7,13.34,4.822,0,9.57,-0.0004290481,-0.0005629576,2.5E-07
"2018-12-09 06:30:00",31294,"CKVY",12.64,1.99,5.335,8.05,1.99,89.8,96.2,88.8,0.149,3.63,7.194,-0.345,2.799,2.575,271.5,19.34,5.042,0,9.57,-0.0002065686,-0.0002287942,2.5E-07
"2018-12-09 06:35:00",31295,"CKVY",12.63,4.967,3.709,4.967,2.052,94.7,95.2,89.9,0.181,2.327,3.796,-0.242,3.348,3.178,225,19.92,5.48,0,9.57,-0.0002065686,-0.0002287942,2.5E-07
"2018-12-09 06:40:00",31296,"CKVY",12.63,7.073,6.302,7.073,4.905,94.1,95.1,94,0.198,5.113,5.831,3.726,3.023,3.224,237.7,8.29,3.726,0,9.57,-0.0002065686,-0.0002287942,2.5E-07
"2018-12-09 06:45:00",31297,"CKVY",12.61,8.13,7.44,8.13,6.702,94,94.9,93,0.207,6.102,6.77,5.105,2.566,2.825,161.7,16.8,3.069,0,9.57,-0.0001359748,-0.0001346613,2.5E-07
"2018-12-09 06:50:00",31298,"CKVY",12.62,3.233,5.077,8.13,3.233,87.7,94,87.5,0.155,2.59,6.736,0.381,2.765,2.564,160.2,6.839,4.384,0,9.57,-0.0001359748,-0.0001346613,2.5E-07
"2018-12-09 06:55:00",31299,"CKVY",12.61,2.863,3.128,3.358,2.862,88.4,88.8,87.7,0.153,0.484,0.78,0.216,3.127,2.973,160.2,2.703,4.165,0,9.57,-0.0001359748,-0.0001346613,2.5E-07
"2018-12-09 07:00:00",31300,"CKVY",12.61,1.252,1.951,2.986,1.129,88.1,88.5,86.7,0.142,-0.866,0.339,-1.633,3.468,3.278,152,7.836,3.507,0,9.57,4.495996E-05,9.727379E-05,2.5E-07
"2018-12-09 07:05:00",31301,"CKVY",12.61,1.872,1.807,2.058,1.191,89.3,90.1,88.2,0.148,-0.55,-0.193,-1.484,3.262,3.399,149.4,6.504,3.507,0,9.57,4.495996E-05,9.727379E-05,2.5E-07
"2018-12-09 07:10:00",31302,"CKVY",12.6,-0.234,0.934,1.872,-0.358,86,89.3,85.9,0.129,-1.943,-0.564,-3.567,2.548,2.876,149.8,24.32,3.288,0,9.56,4.495996E-05,9.727379E-05,2.5E-07
"2018-12-09 07:15:00",31303,"CKVY",12.6,0.509,0.159,0.757,-0.358,88.9,89.3,86,0.138,-2.587,-1.65,-3.525,2.516,2.573,147.6,5.242,3.507,0.001051361,9.56,4.90094E-05,9.839874E-05,2.5E-07
"2018-12-09 07:20:00",31304,"CKVY",12.6,-0.482,0.12,0.633,-0.544,86.4,89,86.3,0.128,-2.672,-1.854,-3.633,2.058,2.283,140.6,5.791,2.192,0.05146225,9.56,4.90094E-05,9.839874E-05,2.5E-07
"2018-12-09 07:25:00",31305,"CKVY",12.6,-0.11,-0.494,0.076,-0.915,87.9,88.2,86.1,0.133,-3.442,-2.609,-3.997,2.242,2.139,137.6,6.848,3.069,0.2075848,9.56,4.90094E-05,9.839874E-05,2.5E-07
"2018-12-09 07:30:00",31306,"CKVY",12.58,0.015,0.301,0.633,-0.11,87.3,88.6,87.2,0.132,-2.384,-1.936,-2.944,2.033,2.133,134.8,5.992,2.85,0.5651004,9.56,-1.207935E-05,2.196309E-05,0.000272323
"2018-12-09 07:35:00",31307,"CKVY",12.59,0.265,0.221,0.389,-0.046,87.3,87.7,87.2,0.134,-2.639,-2.406,-2.943,2.118,2.065,141.5,1.925,2.192,1.18399,9.56,-1.207935E-05,2.196309E-05,0.000272323
"2018-12-09 07:40:00",31308,"CKVY",12.59,0.391,0.475,0.701,0.204,86.8,87.6,86.8,0.134,-2.397,-2.146,-2.67,1.912,2.077,134,3.328,2.192,2.115262,9.56,-1.207935E-05,2.196309E-05,0.000272323
"2018-12-09 07:45:00",31309,"CKVY",12.58,0.578,0.393,0.64,0.144,87.1,87.1,86.6,0.136,-2.617,-2.305,-2.861,1.593,1.722,129.8,3.008,1.754,3.432094,9.56,2.106489E-05,6.282156E-05,0.004094145
"2018-12-09 07:50:00",31310,"CKVY",12.59,0.888,0.8,0.95,0.516,86.9,87.4,86.8,0.137,-2.127,-1.95,-2.427,1.369,1.5,133,10.42,1.754,5.058815,9.56,2.106489E-05,6.282156E-05,0.004094145
"2018-12-09 07:55:00",31311,"CKVY",12.59,0.517,0.768,0.95,0.455,86.3,86.9,86.3,0.134,-2.304,-2.058,-2.662,1.188,1.222,183.7,35.62,1.534,6.898842,9.57,2.106489E-05,6.282156E-05,0.004094145
"2018-12-09 08:00:00",31312,"CKVY",12.61,-1.214,-0.561,0.518,-1.338,85.1,86.3,85.1,0.122,-3.898,-2.626,-4.736,1.178,1.176,241.4,4.168,1.754,8.80237,9.57,-0.001810172,-0.001719451,0.01231561
"2018-12-09 08:05:00",31313,"CKVY",12.62,-1.398,-1.363,-1.214,-1.461,85.2,85.2,85.1,0.121,-4.752,-4.597,-4.865,1.111,1.116,228.6,7.123,1.534,11.48707,9.57,-0.001810172,-0.001719451,0.01231561
"2018-12-09 08:10:00",31314,"CKVY",12.66,-1.336,-1.415,-1.274,-1.522,85.1,85.3,85.1,0.121,-4.786,-4.655,-4.907,1.153,1.173,218.9,12.28,1.754,15.65554,9.57,-0.001810172,-0.001719451,0.01231561
"2018-12-09 08:15:00",31315,"CKVY",12.72,-0.468,-0.825,-0.282,-1.336,85.9,86.2,85.1,0.127,-4.108,-3.452,-4.732,0.989,1.056,225.7,29.82,1.534,22.06663,9.57,-0.001639155,-0.001561679,0.02819266
"2018-12-09 08:20:00",31316,"CKVY",12.78,-0.096,-0.293,-0.096,-0.53,85.7,86,85.7,0.129,-3.538,-3.344,-3.763,0.882,0.969,163.3,34.3,1.534,30.73922,9.57,-0.001639155,-0.001561679,0.02819266
"2018-12-09 08:25:00",31317,"CKVY",12.84,-0.22,-0.168,-0.034,-0.344,85.7,85.8,85.5,0.129,-3.445,-3.283,-3.622,0.822,0.799,118.8,5.777,1.315,39.44133,9.57,-0.001639155,-0.001561679,0.02819266
"2018-12-09 08:30:00",31318,"CKVY",12.92,-0.22,-0.196,-0.096,-0.406,85.8,85.9,85.6,0.129,-3.444,-3.311,-3.641,1.084,0.962,113.5,6.966,1.973,47.91829,9.57,-0.0006054704,-0.0004923075,0.05607496
"2018-12-09 08:35:00",31319,"CKVY",13,0.213,0.003,0.337,-0.344,86.1,86.1,85.7,0.132,-3.205,-2.842,-3.597,1.276,1.168,106.7,3.169,1.973,55.35995,9.57,-0.0006054704,-0.0004923075,0.05607496
"2018-12-09 08:40:00",31320,"CKVY",13.1,0.275,0.261,0.399,0.09,86,86.1,85.9,0.132,-2.947,-2.789,-3.128,1.577,1.436,101.3,4.286,2.411,61.53637,9.58,-0.0006054704,-0.0004923075,0.05607496
"2018-12-09 08:45:00",31321,"CKVY",13.24,0.337,0.312,0.399,0.151,86,86.1,85.9,0.132,-2.879,-2.772,-3.042,1.827,1.721,103,2.85,2.85,69.97176,9.58,0.0009518953,0.001243038,0.08914166
"2018-12-09 08:50:00",31322,"CKVY",13.4,0.647,0.484,0.771,0.151,86.1,86.2,85.9,0.135,-2.704,-2.406,-3.033,2.023,1.929,122.5,9.64,2.411,77.33086,9.58,0.0009518953,0.001243038,0.08914166
"2018-12-09 08:55:00",31323,"CKVY",13.87,1.144,1.01,1.267,0.709,85.9,86.1,85.9,0.137,-2.208,-1.96,-2.484,1.915,1.985,139.8,2.494,1.973,91.01791,9.58,0.0009518953,0.001243038,0.08914166
"2018-12-09 09:00:00",31324,"CKVY",14.11,1.391,1.285,1.391,1.143,86,86.1,85.8,0.139,-1.943,-1.812,-2.09,1.777,1.844,119.8,7.653,2.192,109.1694,9.58,0.002366457,0.002819257,0.1234345
"2018-12-09 09:05:00",31325,"CKVY",14.08,1.639,1.477,1.763,1.205,86.3,86.4,85.9,0.141,-1.706,-1.371,-2.038,1.903,1.828,103.9,6.965,2.85,125.009,9.58,0.002366457,0.002819257,0.1234345
"2018-12-09 09:10:00",31326,"CKVY",14.16,2.382,1.947,2.382,1.515,86.9,86.9,86.2,0.147,-1.141,-0.634,-1.639,2.22,2.053,105.4,5.906,3.069,132.2113,9.59,0.002366457,0.002819257,0.1234345
"2018-12-09 09:15:00",31327,"CKVY",14.35,3.25,2.809,3.374,2.258,87.4,87.4,86.9,0.154,-0.157,0.478,-0.756,2.371,2.292,109.3,4.736,3.288,130.9686,9.59,0.003663288,0.004214055,0.1574325
"2018-12-09 09:20:00",31328,"CKVY",14.28,4.365,3.916,4.489,3.25,88.1,88.1,87.4,0.164,1.104,1.73,0.348,2.454,2.412,112.9,4.689,3.069,134.2066,9.59,0.003663288,0.004214055,0.1574325
"2018-12-09 09:25:00",31329,"CKVY",14.22,5.48,5.06,5.666,4.427,88.7,88.7,88,0.173,2.373,3.043,1.668,2.458,2.462,110,6.052,3.069,143.0915,9.59,0.003663288,0.004214055,0.1574325
"2018-12-09 09:30:00",31330,"CKVY",14.17,6.348,5.974,6.472,5.542,88.9,89,88.6,0.181,3.364,3.897,2.92,2.457,2.483,101.7,6.841,3.069,155.2136,9.59,0.005299403,0.005989342,0.1899837
"2018-12-09 09:35:00",31331,"CKVY",14.15,6.968,6.701,7.092,6.286,89.1,89.2,88.9,0.186,4.146,4.569,3.713,2.192,2.339,114.6,6.361,2.63,166.1553,9.6,0.005299403,0.005989342,0.1899837
"2018-12-09 09:40:00",31332,"CKVY",14.13,7.463,7.288,7.587,6.968,89.2,89.3,89.1,0.191,4.774,5.075,4.446,1.909,2.057,112.6,4.128,1.973,174.3827,9.6,0.005299403,0.005989342,0.1899837
"2018-12-09 09:45:00",31333,"CKVY",14.11,7.773,7.65,7.835,7.401,89.3,89.4,89.2,0.194,5.148,5.345,4.874,1.753,1.808,108.3,4.317,2.411,181.7678,9.6,0.007059627,0.007815562,0.2209436
"2018-12-09 09:50:00",31334,"CKVY",14.09,8.08,7.986,8.14,7.711,89.4,89.4,89.2,0.197,5.495,5.643,5.206,1.792,1.749,102.9,4.766,2.192,191.0872,9.6,0.007059627,0.007815562,0.2209436
"2018-12-09 09:55:00",31335,"CKVY",14.08,8.52,8.32,8.64,8.02,89.4,89.5,89.2,0.201,5.84,6.183,5.52,1.813,1.809,98.6,5.464,2.192,203.8946,9.6,0.007059627,0.007815562,0.2209436
"2018-12-09 10:00:00",31336,"CKVY",14.08,8.83,8.8,8.95,8.52,89.2,89.6,89.2,0.203,6.306,6.472,6.035,1.753,1.77,101.7,8.11,2.411,221.711,9.61,0.009407992,0.01028201,0.2501188
"2018-12-09 10:05:00",31337,"CKVY",14.07,9.38,8.95,9.45,8.7,89.5,89.6,89,0.209,6.414,6.996,6.134,1.674,1.75,108.6,5.914,2.411,241.1467,9.61,0.009407992,0.01028201,0.2501188
"2018-12-09 10:10:00",31338,"CKVY",14.05,10.75,10.23,10.81,9.38,90.3,90.5,89.6,0.224,7.916,8.56,6.935,1.52,1.582,111.7,5.738,1.534,263.6617,9.61,0.009407992,0.01028201,0.2501188
"2018-12-09 10:15:00",31339,"CKVY",14.05,10.81,10.74,10.81,10.56,90,90.3,89.9,0.224,8.4,8.52,8.18,1.378,1.462,108.7,4.075,1.754,282.205,9.61,0.01257336,0.01362864,0.2768463
"2018-12-09 10:20:00",31340,"CKVY",14.06,12.17,11.18,12.17,10.56,91.5,91.5,89.9,0.242,8.93,10.16,8.19,1.162,1.261,120.9,6.413,1.534,295.6466,9.61,0.01257336,0.01362864,0.2768463
"2018-12-09 10:25:00",31341,"CKVY",14.05,16.63,14.13,16.63,12.17,96.2,96.2,91.5,0.309,12.61,15.74,10.16,0.782,0.988,127.6,0.056,0.438,309.9588,9.61,0.01257336,0.01362864,0.2768463
"2018-12-09 10:30:00",31342,"CKVY",14.07,11.61,14.73,17.18,11.61,88.8,96.6,88.8,0.229,12.9,16.36,8.95,0.349,0.567,207.2,42.88,0,320.5112,9.62,0.01656568,0.0177716,0.30024
"2018-12-09 10:35:00",31343,"CKVY",14.07,9.56,10.12,11.61,9.38,88.6,88.9,88.2,0.208,7.403,8.96,6.676,0.403,0.345,237,5.508,2.192,336.3202,9.62,0.01656568,0.0177716,0.30024
"2018-12-09 10:40:00",31344,"CKVY",14.07,11.41,10.29,11.48,9.44,90.7,91.1,88.7,0.232,7.906,9.34,6.772,0.493,0.476,216.9,12.5,1.315,350.8803,9.62,0.01656568,0.0177716,0.30024
"2018-12-09 10:45:00",31345,"CKVY",14.08,10.73,11.19,11.48,10.67,89.5,90.7,89.5,0.222,8.85,9.27,8.2,0.493,0.493,234.6,11.42,0,367.3178,9.62,0.01870558,0.02001471,0.3234737
"2018-12-09 10:50:00",31346,"CKVY",14.08,12.53,10.78,12.53,10.23,92.3,92.3,89,0.248,8.41,10.7,7.632,0.249,0.396,223,24.8,1.534,379.8501,9.62,0.01870558,0.02001471,0.3234737
"2018-12-09 10:55:00",31347,"CKVY",14.08,13.39,13.26,13.64,12.46,91.5,93.1,91.2,0.255,11.37,11.97,10.65,0.516,0.274,84.4,31.07,3.069,387.2548,9.62,0.01870558,0.02001471,0.3234737
"2018-12-09 11:00:00",31348,"CKVY",14.08,12.28,12.73,13.52,12.15,89.9,91.5,89.8,0.239,10.45,11.49,9.74,1.427,0.969,87.5,5.455,3.726,394.7485,9.62,0.02114835,0.02262482,0.3419872
"2018-12-09 11:05:00",31349,"CKVY",14.08,12.46,12.3,12.65,12.09,90.4,90.6,89.8,0.242,9.98,10.37,9.68,2.221,1.812,101.9,7.82,3.507,401.553,9.62,0.02114835,0.02262482,0.3419872
"2018-12-09 11:10:00",31350,"CKVY",14.08,12.83,12.64,12.96,12.4,90.7,90.8,90.3,0.247,10.39,10.78,10.11,2.65,2.521,118.4,4.045,3.069,407.4762,9.62,0.02114835,0.02262482,0.3419872
"2018-12-09 11:15:00",31351,"CKVY",14.08,12.02,12.49,12.96,11.96,89.7,90.8,89.5,0.235,10.14,10.76,9.46,2.777,2.68,130,10.92,5.042,413.3777,9.62,0.02050334,0.02214999,0.3582542
"2018-12-09 11:20:00",31352,"CKVY",14.07,12.14,12.26,12.58,11.95,90,90.6,89.6,0.237,9.91,10.34,9.5,3.824,3.313,157.6,5.562,7.234,419.5791,9.62,0.02050334,0.02214999,0.3582542
"2018-12-09 11:25:00",31353,"CKVY",14.07,12.88,12.49,12.88,12.14,90.4,90.6,89.9,0.247,10.18,10.64,9.73,4.698,4.299,158.8,5.11,6.576,426.4959,9.62,0.02050334,0.02214999,0.3582542
"2018-12-09 11:30:00",31354,"CKVY",14.07,12.32,12.66,13,12.26,89.8,90.6,89.4,0.239,10.28,10.75,9.75,5.187,4.971,149.8,4.429,5.48,432.9615,9.61,0.01980941,0.02159457,0.3715279
"2018-12-09 11:35:00",31355,"CKVY",14.07,13.13,12.73,13.19,12.26,90.6,90.6,89.8,0.25,10.43,10.96,9.85,4.429,4.824,145,6.011,4.384,433.7048,9.61,0.01980941,0.02159457,0.3715279
"2018-12-09 11:40:00",31356,"CKVY",14.07,13.75,13.43,13.75,13.13,91.2,91.2,90.6,0.258,11.25,11.66,10.89,3.912,4.133,135.5,4.311,4.165,435.5566,9.61,0.01980941,0.02159457,0.3715279
"2018-12-09 11:45:00",31357,"CKVY",14.08,14.12,13.93,14.18,13.68,91.4,91.4,91.1,0.263,11.84,12.1,11.6,3.526,3.718,140.1,3.09,4.165,436.3838,9.61,0.02051113,0.02231624,0.3812326
"2018-12-09 11:50:00",31358,"CKVY",14.08,14.98,14.45,14.98,14.05,92.2,92.2,91.3,0.276,12.45,13.12,11.98,3.31,3.421,141.5,3.487,3.946,441.7227,9.62,0.02051113,0.02231624,0.3812326
"2018-12-09 11:55:00",31359,"CKVY",14.08,15.66,15.37,15.72,14.92,92.1,92.4,92.1,0.284,13.52,13.89,13.06,3.114,3.179,146.8,3.756,3.507,444.1411,9.62,0.02051113,0.02231624,0.3812326
"2018-12-09 12:00:00",31360,"CKVY",14.08,15.35,15.4,15.66,15.16,91.6,92.1,91.4,0.278,13.41,13.77,13.13,3.114,3.11,146.8,3.45,4.165,446.0299,9.62,0.02300031,0.02484478,0.3873433
"2018-12-09 12:05:00",31361,"CKVY",14.08,15.29,15.32,15.47,15.16,91.3,91.6,91.1,0.276,13.27,13.41,13.06,3.342,3.188,153.1,4.011,4.822,447.5842,9.62,0.02300031,0.02484478,0.3873433
"2018-12-09 12:10:00",31362,"CKVY",14.08,14.73,15.01,15.41,14.67,90.7,91.4,90.5,0.268,12.81,13.33,12.41,3.87,3.606,150.2,3.015,5.699,449.2063,9.62,0.02300031,0.02484478,0.3873433
"2018-12-09 12:15:00",31363,"CKVY",14.08,14.73,14.71,14.85,14.6,90.9,90.9,90.6,0.269,12.49,12.68,12.35,4.135,4.016,140.5,5.569,4.822,450.4992,9.62,0.02290541,0.02482235,0.3911916
"2018-12-09 12:20:00",31364,"CKVY",14.08,14.67,14.77,14.98,14.6,90.8,91.1,90.7,0.268,12.6,12.86,12.39,4.379,4.245,127.4,2.89,5.042,451.2567,9.62,0.02290541,0.02482235,0.3911916
"2018-12-09 12:25:00",31365,"CKVY",14.08,14.6,14.59,14.73,14.42,90.9,90.9,90.6,0.267,12.39,12.56,12.21,4.581,4.475,122.9,2.979,6.138,450.7519,9.62,0.02290541,0.02482235,0.3911916
"2018-12-09 12:30:00",31366,"CKVY",14.07,14.72,14.73,14.91,14.6,90.8,91.3,90.8,0.268,12.58,12.82,12.39,4.993,4.748,113.1,3.7,6.795,449.7255,9.62,0.02170708,0.02362634,0.3918362
"2018-12-09 12:35:00",31367,"CKVY",14.07,14.78,14.67,14.84,14.53,90.9,91,90.7,0.269,12.49,12.69,12.32,5.543,5.289,117.7,2.787,6.795,448.2989,9.62,0.02170708,0.02362634,0.3918362
"2018-12-09 12:40:00",31368,"CKVY",14.07,15.34,14.99,15.34,14.72,91.5,91.5,90.9,0.278,12.89,13.3,12.55,5.64,5.646,127.6,5.794,6.357,446.9162,9.61,0.02170708,0.02362634,0.3918362
"2018-12-09 12:45:00",31369,"CKVY",14.07,15.83,15.55,15.89,15.21,91.7,91.7,91.4,0.285,13.53,13.9,13.17,5.576,5.662,131.9,3.439,6.576,445.3996,9.61,0.02073536,0.02266264,0.3888955
"2018-12-09 12:50:00",31370,"CKVY",14.07,16.45,16.09,16.45,15.71,92.1,92.2,91.7,0.294,14.15,14.57,13.71,5.108,5.355,117.4,4.22,5.918,443.5725,9.61,0.02073536,0.02266264,0.3888955
"2018-12-09 12:55:00",31371,"CKVY",14.07,17.01,16.66,17.01,16.33,92.4,92.5,92,0.302,14.78,15.21,14.44,4.6,4.85,127.1,3.6,4.822,441.2958,9.61,0.02073536,0.02266264,0.3888955
"2018-12-09 13:00:00",31372,"CKVY",14.07,18.12,17.68,18.25,16.95,92.8,93.4,92.5,0.318,15.99,16.49,15.15,3.808,4.183,137.6,4.962,3.946,438.5351,9.61,0.02189544,0.02378553,0.3820346
"2018-12-09 13:05:00",31373,"CKVY",14.07,18.56,18.31,18.62,17.94,92.9,93.3,92.7,0.324,16.6,16.96,16.18,3.286,3.538,124.3,2.837,3.726,435.4135,9.62,0.02189544,0.02378553,0.3820346
"2018-12-09 13:10:00",31374,"CKVY",14.06,18.25,18.34,18.56,18.18,92.7,93,92.4,0.319,16.54,16.85,16.36,3.15,3.197,123,7.915,3.726,431.8733,9.62,0.02189544,0.02378553,0.3820346
"2018-12-09 13:15:00",31375,"CKVY",14.06,18.43,18.32,18.43,18.18,92.8,92.8,92.4,0.322,16.53,16.69,16.36,3.389,3.243,107.4,5.958,4.384,427.8008,9.62,0.02355401,0.02544014,0.3721889
"2018-12-09 13:20:00",31376,"CKVY",14.06,18.8,18.64,18.93,18.37,92.9,92.9,92.6,0.328,16.89,17.22,16.63,3.554,3.477,126.8,3.652,3.946,423.3413,9.62,0.02355401,0.02544014,0.3721889
"2018-12-09 13:25:00",31377,"CKVY",14.05,20.1,19.47,20.16,18.8,94.1,94.2,92.9,0.351,17.92,18.72,17.1,3.207,3.401,132.7,4.51,3.288,419.2107,9.62,0.02355401,0.02544014,0.3721889
"2018-12-09 13:30:00",31378,"CKVY",14.05,20.65,20.53,20.78,20.04,92.1,94.2,92.1,0.352,18.97,19.2,18.58,2.937,3.024,160.1,13.98,5.699,414.3946,9.62,0.02337455,0.02522768,0.3593247
"2018-12-09 13:35:00",31379,"CKVY",14.03,19.29,19.82,20.65,19.17,90.1,92.1,89.8,0.324,17.51,18.72,16.67,2.681,2.821,199.5,12.89,3.946,409.8686,9.62,0.02337455,0.02522768,0.3593247
"2018-12-09 13:40:00",31380,"CKVY",14.04,18.6,18.96,19.35,18.6,88.8,90.2,88.8,0.311,16.35,16.93,15.86,2.999,2.814,213,6.747,4.603,404.7093,9.62,0.02337455,0.02522768,0.3593247
"2018-12-09 13:45:00",31381,"CKVY",14.02,19.03,18.78,19.09,18.6,88.8,89,88.7,0.316,16.03,16.34,15.87,3.089,3.13,210.4,7.982,3.946,399.8318,9.62,0.02271481,0.02470748,0.3446326
"2018-12-09 13:50:00",31382,"CKVY",14.02,19.65,19.37,19.71,18.97,87.1,88.8,87,0.318,16.4,16.6,16.2,3.067,3.053,207.7,5.862,3.507,393.9253,9.62,0.02271481,0.02470748,0.3446326
"2018-12-09 13:55:00",31383,"CKVY",14.01,20.02,19.86,20.14,19.46,86.1,87.2,86,0.32,16.55,16.76,16.24,2.833,2.943,208.5,7.79,3.507,387.2583,9.62,0.02271481,0.02470748,0.3446326
"2018-12-09 14:00:00",31384,"CKVY",14.01,21.62,20.41,21.62,19.96,87.7,87.9,85.6,0.349,16.95,18.56,16.41,2.313,2.637,196.2,12.43,3.069,379.9424,9.62,0.02181841,0.02391646,0.3264138
"2018-12-09 14:05:00",31385,"CKVY",14,21.5,21.86,22.36,21.31,86,87.7,83.7,0.34,18.07,18.78,17.18,1.974,2.132,144.3,12.8,2.411,372.2622,9.62,0.02181841,0.02391646,0.3264138
"2018-12-09 14:10:00",31386,"CKVY",13.99,21.06,21.26,21.56,21,86.6,87.2,85.2,0.337,17.86,18.17,17.39,1.819,1.862,114.5,12.92,3.069,364.1472,9.62,0.02181841,0.02391646,0.3264138
"2018-12-09 14:15:00",31387,"CKVY",13.99,20.75,20.77,21.12,20.57,87.6,87.6,86.5,0.336,17.5,17.77,17.29,2.221,1.952,98.7,2.947,3.069,355.3616,9.62,0.0214087,0.02336359,0.3049042
"2018-12-09 14:20:00",31388,"CKVY",13.98,21,20.96,21.18,20.57,87.4,87.9,87.3,0.338,17.88,18.07,17.48,2.461,2.353,98.8,4.102,2.85,346.2562,9.62,0.0214087,0.02336359,0.3049042
"2018-12-09 14:25:00",31389,"CKVY",13.97,20.44,20.78,21.12,20.37,86.7,87.4,86.6,0.328,17.52,17.95,17.02,2.831,2.645,92.5,1.326,3.946,336.895,9.62,0.0214087,0.02336359,0.3049042
"2018-12-09 14:30:00",31390,"CKVY",13.96,20,20.12,20.37,19.94,87.4,87.5,86.7,0.325,16.87,17.07,16.68,3.291,3.052,89,1.958,4.384,327.6757,9.62,0.01833944,0.02019028,0.2813676
"2018-12-09 14:35:00",31391,"CKVY",13.95,19.87,19.89,20.06,19.75,87.6,87.6,87.2,0.323,16.75,16.95,16.58,3.836,3.573,91.6,2.055,4.603,318.3655,9.61,0.01833944,0.02019028,0.2813676
"2018-12-09 14:40:00",31392,"CKVY",13.95,20.06,19.93,20.12,19.81,87.8,87.9,87.5,0.327,16.87,17.12,16.72,3.948,3.952,98.1,3.479,4.384,309.0693,9.61,0.01833944,0.02019028,0.2813676
"2018-12-09 14:45:00",31393,"CKVY",13.93,20.37,20.28,20.43,20.06,87.3,88.1,87.1,0.329,17.21,17.4,17.03,3.745,3.846,101.8,1.639,4.165,299.5458,9.61,0.01537068,0.01720556,0.2553519
"2018-12-09 14:50:00",31394,"CKVY",13.94,20.12,20.27,20.43,20.12,87.4,87.4,86.9,0.326,17.06,17.26,16.85,3.749,3.708,104,2.169,4.603,289.8116,9.61,0.01537068,0.01720556,0.2553519
"2018-12-09 14:55:00",31395,"CKVY",13.93,19.56,19.99,20.24,19.56,86,87.5,85.9,0.313,16.73,17.12,16.03,3.76,3.752,114.5,3.178,4.384,279.9302,9.61,0.01537068,0.01720556,0.2553519
"2018-12-09 15:00:00",31396,"CKVY",13.93,19.62,19.64,19.8,19.5,86.5,87.1,85.9,0.316,16.32,16.59,15.96,3.681,3.753,115.1,4.065,3.946,269.891,9.61,0.01329591,0.01504222,0.2269628
"2018-12-09 15:05:00",31397,"CKVY",13.93,19.36,19.2,19.62,18.87,83.6,86.5,82.7,0.302,15.37,16.25,14.47,3.217,3.472,146,16.86,3.726,259.6033,9.61,0.01329591,0.01504222,0.2269628
"2018-12-09 15:10:00",31398,"CKVY",13.92,20.1,19.93,20.17,19.36,80.5,83.6,80.5,0.3,15.26,15.75,14.97,2.75,3.033,193.2,17.94,3.726,249.3506,9.61,0.01329591,0.01504222,0.2269628
"2018-12-09 15:15:00",31399,"CKVY",13.92,20.41,20.28,20.47,20.04,80.2,81,79.97,0.303,15.24,15.53,14.98,2.716,2.683,178.7,10.54,4.384,239.1513,9.61,0.01154677,0.01333513,0.196871
"2018-12-09 15:20:00",31400,"CKVY",13.92,20.6,20.3,20.6,20.1,80.6,80.7,79.08,0.307,15.11,15.58,14.74,2.58,2.698,164.2,19.22,3.946,227.9619,9.61,0.01154677,0.01333513,0.196871
"2018-12-09 15:25:00",31401,"CKVY",13.91,19.54,20.12,20.66,19.48,80,80.7,78.53,0.291,14.77,15.66,13.96,2.328,2.408,151.1,20.07,2.63,215.2886,9.61,0.01154677,0.01333513,0.196871
"2018-12-09 15:30:00",31402,"CKVY",13.92,19.85,19.5,19.85,19.11,78.11,80.4,78.11,0.288,14.24,14.65,13.84,1.994,2.154,166.5,9.18,3.507,203.1194,9.61,0.009067285,0.01065599,0.1648474
"2018-12-09 15:35:00",31403,"CKVY",13.92,20.03,19.86,20.09,19.54,81.3,81.4,77.39,0.302,14.71,15.33,13.63,2.393,2.125,181.9,5.457,4.822,191.6476,9.61,0.009067285,0.01065599,0.1648474
"2018-12-09 15:40:00",31404,"CKVY",13.91,20.09,20.09,20.34,19.91,79.99,81.3,79.68,0.298,15.05,15.32,14.79,2.827,2.544,196.4,12.84,4.603,180.4909,9.6,0.009067285,0.01065599,0.1648474
"2018-12-09 15:45:00",31405,"CKVY",13.92,20.28,20.03,20.34,19.85,81.2,81.5,79.72,0.305,15.04,15.54,14.68,2.929,2.943,201,7.016,3.507,170.395,9.6,0.006587896,0.008025533,0.1314898
"2018-12-09 15:50:00",31406,"CKVY",13.92,20.03,20.14,20.34,19.85,81.1,81.3,80.6,0.301,15.24,15.52,14.9,2.575,2.785,198.9,5.385,3.288,160.7193,9.6,0.006587896,0.008025533,0.1314898
"2018-12-09 15:55:00",31407,"CKVY",13.92,18.11,19.58,20.09,18.11,79.55,81.2,77.45,0.272,14.26,15.25,12.86,2.115,2.409,170.1,37.15,2.411,151.0452,9.6,0.006587896,0.008025533,0.1314898
"2018-12-09 16:00:00",31408,"CKVY",13.93,16.63,17.15,18.24,16.51,86.1,86.2,79.58,0.277,12.84,13.25,12.54,2.105,2.05,105.5,5.845,3.069,139.3892,9.6,0.003992201,0.005169063,0.09785568
"2018-12-09 16:05:00",31409,"CKVY",13.93,16.82,16.86,17.13,16.57,86.6,87.8,86.1,0.28,13.73,14.09,13.21,2.305,2.182,104.8,4.044,3.726,127.3585,9.6,0.003992201,0.005169063,0.09785568
"2018-12-09 16:10:00",31410,"CKVY",13.92,16.26,16.05,16.82,15.64,88.3,88.3,84.5,0.279,12.75,13.48,11.9,3.08,2.682,96.4,3.135,4.165,116.1308,9.6,0.003992201,0.005169063,0.09785568
"2018-12-09 16:15:00",31411,"CKVY",13.93,15.83,16.12,16.32,15.77,87,88.4,87,0.27,13.14,13.47,12.59,3.548,3.349,98.4,4.087,4.384,104.9411,9.59,0.001144273,0.001855244,0.06492516
"2018-12-09 16:20:00",31412,"CKVY",13.93,16.2,15.67,16.2,15.33,89.5,89.9,86.4,0.282,12.79,13.74,12,3.756,3.677,95.8,3.732,4.165,93.45718,9.59,0.001144273,0.001855244,0.06492516
"2018-12-09 16:25:00",31413,"CKVY",13.95,15.83,16.16,16.51,15.77,88.4,89.7,87.7,0.274,13.43,14.01,12.77,3.674,3.693,101.1,4.273,4.165,79.56293,9.59,0.001144273,0.001855244,0.06492516
"2018-12-09 16:30:00",31414,"CKVY",13.34,14.03,15.16,15.89,14.03,88.8,89.5,87.8,0.255,12.4,13.05,11.28,3.886,3.755,110.6,2.275,5.042,65.12819,9.59,-0.001449357,-0.0008144861,0.0352086
"2018-12-09 16:35:00",31415,"CKVY",13.2,11.07,12.41,14.16,11.07,89.9,89.9,86.4,0.226,9.62,11.63,8.08,4.162,4.004,109.2,2.637,5.261,45.6217,9.58,-0.001449357,-0.0008144861,0.0352086
"2018-12-09 16:40:00",31416,"CKVY",13.16,12.3,11.38,12.36,10.7,95.8,95.8,89.9,0.255,9.72,11.39,8.41,4.609,4.383,110.1,4.161,5.48,28.77916,9.58,-0.001449357,-0.0008144861,0.0352086
"2018-12-09 16:45:00",31417,"CKVY",13.12,12.43,12.4,12.67,12.18,95,96,94.4,0.254,11.25,11.72,10.86,4.67,4.687,112.3,2.247,5.699,15.35408,9.58,-0.001440829,-0.001025358,0.01585728
"2018-12-09 16:50:00",31418,"CKVY",13.08,12.19,12.94,13.42,12.19,93.6,96.6,93.6,0.248,11.91,12.62,10.7,4.296,4.538,116.7,3.311,4.165,10.41971,9.57,-0.001440829,-0.001025358,0.01585728
"2018-12-09 16:55:00",31419,"CKVY",13.06,10.58,10.54,12.31,9.9,94.3,94.3,88.7,0.232,8.49,10.8,7.322,3.398,3.823,198.8,22.57,2.85,8.173752,9.57,-0.001440829,-0.001025358,0.01585728
"2018-12-09 17:00:00",31420,"CKVY",13.04,9.47,10.26,10.77,9.47,94.6,95.3,94.4,0.222,9.06,9.67,8.22,2.905,3.095,221.9,3.37,3.726,6.071105,9.57,-0.001347222,-0.001511176,0.006144163
"2018-12-09 17:05:00",31421,"CKVY",13.01,10.15,9.77,10.15,9.29,96.1,96.4,94.6,0.232,8.8,9.27,8.15,2.423,2.681,218.4,10.95,3.726,4.067731,9.57,-0.001347222,-0.001511176,0.006144163
"2018-12-09 17:10:00",31422,"CKVY",13.02,9.23,9.49,10.22,9.11,93.3,96.1,93.1,0.216,8.1,9.32,7.508,2.168,2.316,179,8.12,1.973,2.386259,9.57,-0.001347222,-0.001511176,0.006144163
"2018-12-09 17:15:00",31423,"CKVY",13,10.47,9.47,10.47,8.86,96.5,96.5,93.1,0.236,8.16,9.67,7.258,1.785,2.006,178.5,6.194,2.411,1.211591,9.57,-0.001842866,-0.002234798,0.0009641004
"2018-12-09 17:20:00",31424,"CKVY",12.99,10.54,10.59,10.72,10.41,95.6,96.6,95.6,0.235,9.68,9.93,9.48,1.549,1.608,161.4,15.01,1.754,0.5204067,9.56,-0.001842866,-0.002234798,0.0009641004
"2018-12-09 17:25:00",31425,"CKVY",12.98,8.13,9.17,10.54,8.06,90.2,95.7,90.2,0.199,7.412,9.53,5.794,1.145,1.393,273.7,63.99,0.877,0.1766567,9.56,-0.001842866,-0.002234798,0.0009641004
"2018-12-09 17:30:00",31426,"CKVY",12.97,7.388,7.558,8.19,7.202,91.8,91.8,90.2,0.196,5.396,5.917,5.12,0.476,0.805,306.7,27.01,0,0.03961054,9.56,-0.002317277,-0.00305634,2.5E-07
"2018-12-09 17:35:00",31427,"CKVY",12.97,8.5,8.32,8.87,7.264,94.5,95.3,91.8,0.212,7.003,7.799,5.368,0.622,0.488,54.23,11.93,2.63,0.0002254418,9.56,-0.002317277,-0.00305634,2.5E-07
"2018-12-09 17:40:00",31428,"CKVY",12.96,9.68,8.83,9.74,8.38,95.2,95.2,93.6,0.225,7.492,8.62,7.001,1.28,0.924,65.65,9.31,2.63,0,9.56,-0.002317277,-0.00305634,2.5E-07
"2018-12-09 17:45:00",31429,"CKVY",12.95,10.18,10.13,10.36,9.62,94.1,95.6,94.1,0.228,8.99,9.21,8.52,1.644,1.514,68,9.82,2.192,0,9.56,-0.002532195,-0.003455524,2.5E-07
"2018-12-09 17:50:00",31430,"CKVY",12.95,10,10,10.24,9.75,93.6,94.1,92.5,0.224,8.4,8.87,8.01,1.09,1.421,58.79,0.103,0,0,9.56,-0.002532195,-0.003455524,2.5E-07
"2018-12-09 17:55:00",31431,"CKVY",12.95,8.83,10.11,10.62,8.76,91.1,94.6,91,0.207,8.66,9.37,6.697,0.703,0.861,358.6,49.74,1.754,0,9.56,-0.002532195,-0.003455524,2.5E-07
"2018-12-09 18:00:00",31432,"CKVY",12.93,3.262,6.107,8.89,3.2,88,91.3,86,0.155,3.426,6.87,0.405,1.147,0.787,252.3,18.69,4.603,0,9.57,-0.002426198,-0.003283095,2.5E-07
"2018-12-09 18:05:00",31433,"CKVY",12.93,6.051,4.941,6.669,3.078,93.7,96,88.1,0.188,3.335,5.758,0.459,2.462,1.873,206.5,14.5,6.795,0,9.56,-0.002426198,-0.003283095,2.5E-07
"2018-12-09 18:10:00",31434,"CKVY",12.93,6.052,5.477,6.052,5.185,92,93.7,91,0.185,3.551,4.621,3.157,2.951,2.764,203.2,4.896,3.069,0,9.56,-0.002426198,-0.003283095,2.5E-07
"2018-12-09 18:15:00",31435,"CKVY",12.92,5.681,6.292,6.671,5.619,89.6,92.5,89.6,0.177,4.305,4.955,3.241,2.375,2.817,203.9,1.468,2.411,0,9.56,-0.001466461,-0.001740478,2.5E-07
"2018-12-09 18:20:00",31436,"CKVY",12.93,4.321,4.824,5.681,4.321,89,89.6,88.4,0.165,2.26,3.277,1.751,1.178,1.677,221.3,19.71,1.315,0,9.56,-0.001466461,-0.001740478,2.5E-07
"2018-12-09 18:25:00",31437,"CKVY",12.91,3.087,3.729,4.383,3.025,87.9,89.1,87.7,0.154,1.04,1.863,0.265,0.575,0.785,79.86,102.3,3.288,0,9.56,-0.001466461,-0.001740478,2.5E-07
"2018-12-09 18:30:00",31438,"CKVY",12.91,3.275,2.542,3.275,1.85,90.3,90.3,87.1,0.159,-0.118,1.073,-1.052,1.151,0.829,91.1,4.01,3.069,0,9.56,-0.001917412,-0.002548558,2.5E-07
"2018-12-09 18:35:00",31439,"CKVY",12.9,3.834,3.577,3.896,3.213,89.5,90.4,89.3,0.162,1.265,1.493,1.012,1.334,1.316,79.56,3.714,1.973,0,9.56,-0.001917412,-0.002548558,2.5E-07
"2018-12-09 18:40:00",31440,"CKVY",12.91,4.085,3.975,4.085,3.773,89.2,89.6,89,0.163,1.537,1.704,1.371,1.228,1.379,66.55,7.932,1.096,0,9.56,-0.001917412,-0.002548558,2.5E-07
"2018-12-09 18:45:00",31441,"CKVY",12.9,4.891,4.824,5.263,4.085,90,90.8,89.2,0.171,2.587,3.143,1.599,0.819,0.955,194.6,20.12,1.973,0,9.56,-0.001897976,-0.002493131,2.5E-07
"2018-12-09 18:50:00",31442,"CKVY",12.9,3.529,3.882,4.953,3.282,89.5,89.9,88,0.16,1.306,2.623,0.668,1.252,0.982,157,10.14,2.63,0,9.56,-0.001897976,-0.002493131,2.5E-07
"2018-12-09 18:55:00",31443,"CKVY",12.9,2.355,2.811,3.591,2.23,88.9,89.6,87.7,0.151,0.24,1.21,-0.564,1.877,1.529,140.2,9.22,2.85,0,9.56,-0.001897976,-0.002493131,2.5E-07
"2018-12-09 19:00:00",31444,"CKVY",12.89,0.999,1.189,2.417,0.624,88.7,89,87.1,0.141,-1.602,-0.098,-2.312,2.393,2.14,130.6,6.752,3.726,0,9.56,-0.001593491,-0.00201482,2.5E-07
"2018-12-09 19:05:00",31445,"CKVY",12.89,1.126,1.28,1.56,0.937,88.9,89.6,88.7,0.142,-1.143,-0.826,-1.606,2.949,2.69,145.4,2.154,4.384,0,9.56,-0.001593491,-0.00201482,2.5E-07
"2018-12-09 19:10:00",31446,"CKVY",12.89,-0.855,-0.445,1.126,-1.227,86,88.9,85.5,0.125,-3.528,-1.384,-4.525,3.257,3.138,157.9,6.369,3.726,0,9.56,-0.001593491,-0.00201482,2.5E-07
"2018-12-09 19:15:00",31447,"CKVY",12.88,-0.173,-0.322,0.137,-0.979,86.9,87.6,86,0.131,-3.302,-2.673,-4.155,3.111,3.236,149.8,8.51,2.85,0,9.56,-0.0009156427,-0.001027307,2.5E-07
"2018-12-09 19:20:00",31448,"CKVY",12.88,-1.473,-0.948,-0.235,-1.473,85.5,86.8,85.2,0.121,-4.2,-3.229,-4.757,2.54,2.764,132.3,9.26,3.288,0,9.56,-0.0009156427,-0.001027307,2.5E-07
"2018-12-09 19:25:00",31449,"CKVY",12.87,-0.853,-1.359,-0.792,-1.845,86.7,87,85.3,0.126,-4.526,-3.753,-5.165,2.223,2.345,137.7,6.908,2.63,0,9.56,-0.0009156427,-0.001027307,2.5E-07
"2018-12-09 19:30:00",31450,"CKVY",12.87,-1.349,-1.423,-0.853,-1.783,85.9,86.7,85.1,0.122,-4.687,-3.864,-5.145,2.448,2.303,163.4,7.95,3.288,0,9.56,-0.0009712954,-0.001122662,2.5E-07
"2018-12-09 19:35:00",31451,"CKVY",12.86,-0.853,-0.957,-0.668,-1.411,86.2,86.4,85.9,0.125,-4.077,-3.789,-4.612,2.797,2.663,170.5,2.624,3.946,0,9.56,-0.0009712954,-0.001122662,2.5E-07
"2018-12-09 19:40:00",31452,"CKVY",12.86,-1.162,-1.037,-0.791,-1.348,86,86.2,85.6,0.123,-4.222,-3.927,-4.617,2.921,2.919,166.7,6.588,3.726,0,9.56,-0.0009712954,-0.001122662,2.5E-07
"2018-12-09 19:45:00",31453,"CKVY",12.85,-1.716,-1.616,-1.1,-1.903,85.6,86.2,85.3,0.12,-4.884,-4.248,-5.22,2.367,2.676,148.6,11.33,1.973,0,9.56,-0.0008931059,-0.001011514,2.5E-07
"2018-12-09 19:50:00",31454,"CKVY",12.85,-1.715,-1.729,-1.591,-1.902,86.1,86.2,85.6,0.12,-4.92,-4.728,-5.151,1.834,2.092,108,12.89,1.973,0,9.56,-0.0008931059,-0.001011514,2.5E-07
"2018-12-09 19:55:00",31455,"CKVY",12.85,-0.847,-1.373,-0.847,-1.839,87.1,87.2,86.1,0.127,-4.393,-3.73,-4.972,1.712,1.722,85.5,2.82,2.85,0,9.56,-0.0008931059,-0.001011514,2.5E-07
"2018-12-09 20:00:00",31456,"CKVY",12.85,-0.844,-0.992,-0.785,-1.217,86.4,87.2,86.1,0.126,-4.053,-3.694,-4.35,1.958,1.814,99.2,10.5,2.63,0,9.56,-0.001182858,-0.001438148,2.5E-07
"2018-12-09 20:05:00",31457,"CKVY",12.83,-0.655,-0.84,-0.593,-1.03,86.7,86.7,86.2,0.127,-3.918,-3.609,-4.132,2.388,2.163,106.1,3.928,3.726,0,9.56,-0.001182858,-0.001438148,2.5E-07
"2018-12-09 20:10:00",31458,"CKVY",12.84,-0.716,-0.451,-0.221,-0.778,85.9,87.1,85.9,0.126,-3.488,-3.2,-3.983,2.72,2.566,113.4,4.264,3.726,0,9.56,-0.001182858,-0.001438148,2.5E-07
"2018-12-09 20:15:00",31459,"CKVY",12.84,-0.592,-0.327,-0.096,-0.84,85.9,87.1,85.9,0.127,-3.343,-3.028,-4.027,2.79,2.813,133.4,2.93,3.288,0,9.56,-0.00100695,-0.001164482,2.5E-07
"2018-12-09 20:20:00",31460,"CKVY",12.84,-1.583,-1.135,-0.592,-1.707,84.6,86,84.4,0.119,-4.529,-3.791,-5.25,1.94,2.437,135.8,3.584,1.534,0,9.57,-0.00100695,-0.001164482,2.5E-07
"2018-12-09 20:25:00",31461,"CKVY",12.83,-1.522,-1.48,-1.336,-1.645,85.1,85.2,84.6,0.12,-4.893,-4.699,-5.138,0.969,1.464,345.9,55.66,0.877,0,9.57,-0.00100695,-0.001164482,2.5E-07
"2018-12-09 20:30:00",31462,"CKVY",12.82,-0.902,-1.202,-0.84,-1.522,85.8,85.8,85.1,0.125,-4.519,-4.077,-4.907,0.254,0.542,3.31,24.81,0.658,0,9.57,-0.001333684,-0.001681196,2.5E-07
"2018-12-09 20:35:00",31463,"CKVY",12.81,-0.034,-0.486,0.028,-1.026,86.8,86.8,85.7,0.131,-3.613,-2.98,-4.26,0.43,0.276,320.5,10.04,1.534,0,9.57,-0.001333684,-0.001681196,2.5E-07
"2018-12-09 20:40:00",31464,"CKVY",12.81,0.709,0.427,0.771,-0.096,87.5,87.5,86.7,0.137,-2.491,-2.097,-3.11,0.666,0.531,302.7,7.021,1.315,0,9.57,-0.001333684,-0.001681196,2.5E-07
"2018-12-09 20:45:00",31465,"CKVY",12.82,0.648,0.711,0.896,0.585,87.9,88.1,87.4,0.137,-2.087,-1.85,-2.264,1.132,0.894,283.6,7.537,1.973,0,9.57,-0.001994098,-0.002844246,2.5E-07
"2018-12-09 20:50:00",31466,"CKVY",12.81,0.217,0.391,0.71,0.091,86.7,88,86.6,0.133,-2.544,-2.024,-2.939,1.153,1.179,321.8,24.14,1.534,0,9.57,-0.001994098,-0.002844246,2.5E-07
"2018-12-09 20:55:00",31467,"CKVY",12.81,0.655,0.314,0.779,-0.091,87,87.3,86.3,0.136,-2.685,-2.177,-3.169,0.971,1.096,20.51,9.35,1.315,0,9.57,-0.001994098,-0.002844246,2.5E-07
"2018-12-09 21:00:00",31468,"CKVY",12.81,-0.705,-0.161,0.779,-0.829,85.3,87.1,85.2,0.125,-3.422,-2.193,-4.194,0.891,0.932,87.4,6.905,1.754,0,9.57,-0.001658392,-0.002199677,2.5E-07
"2018-12-09 21:05:00",31469,"CKVY",12.81,-1.819,-1.29,-0.705,-1.819,85,85.3,84.7,0.118,-4.727,-4.08,-5.26,1.03,0.941,106.1,8,1.754,0,9.57,-0.001658392,-0.002199677,2.5E-07
"2018-12-09 21:10:00",31470,"CKVY",12.81,-2.562,-2.014,-1.695,-2.562,84.4,85.3,84.3,0.113,-5.448,-5.121,-6.117,1.458,1.207,111.4,4.933,1.973,0,9.58,-0.001658392,-0.002199677,2.5E-07
"2018-12-09 21:15:00",31471,"CKVY",12.8,-4.484,-3.328,-2.438,-4.546,82.6,84.3,82.6,0.101,-7.068,-6.003,-8.49,1.557,1.541,115.6,5.607,2.192,0,9.57,-0.001393197,-0.001803599,2.5E-07
"2018-12-09 21:20:00",31472,"CKVY",12.8,-3.864,-4.676,-3.802,-4.917,85.1,85.1,82.4,0.107,-8.44,-7.151,-8.83,1.739,1.637,137.5,6.941,2.192,0,9.57,-0.001393197,-0.001803599,2.5E-07
"2018-12-09 21:25:00",31473,"CKVY",12.8,-4.421,-4.105,-3.492,-4.607,83.6,85.5,83.5,0.103,-7.666,-6.78,-8.31,1.721,1.748,158.6,7.311,2.411,0,9.57,-0.001393197,-0.001803599,2.5E-07
"2018-12-09 21:30:00",31474,"CKVY",12.79,-2.066,-3.445,-1.942,-4.669,86.4,86.4,83.3,0.119,-6.859,-5.022,-8.42,1.948,1.733,180.2,10.74,3.726,0,9.57,-0.001078069,-0.001321996,2.5E-07
"2018-12-09 21:35:00",31475,"CKVY",12.79,-1.26,-1.482,-1.074,-2.066,86,86.6,86,0.123,-4.579,-4.158,-5.144,2.45,2.159,187,5.661,5.918,0,9.57,-0.001078069,-0.001321996,2.5E-07
"2018-12-09 21:40:00",31476,"CKVY",12.79,-1.198,-1.208,-0.95,-1.446,85.5,86.1,85.5,0.123,-4.434,-4.17,-4.625,3.214,2.89,178.5,8.14,6.138,0,9.57,-0.001078069,-0.001321996,2.5E-07
"2018-12-09 21:45:00",31477,"CKVY",12.79,-2.748,-1.682,-1.074,-2.81,83.3,85.5,83.2,0.111,-5.186,-4.401,-6.639,2.877,3.163,351.5,86.6,3.069,0,9.58,-0.0008793924,-0.0009953702,2.5E-07
"2018-12-09 21:50:00",31478,"CKVY",12.78,-2.438,-2.76,-2.376,-3.058,84.4,84.5,83.2,0.114,-6.436,-5.908,-6.883,2.435,2.684,107.7,20.65,2.85,0,9.58,-0.0008793924,-0.0009953702,2.5E-07
"2018-12-09 21:55:00",31479,"CKVY",12.78,-3.802,-3.175,-2.5,-3.864,83.1,84.5,83.1,0.105,-6.903,-6.022,-7.716,2.146,2.208,102.5,7.16,3.726,0,9.58,-0.0008793924,-0.0009953702,2.5E-07
"2018-12-09 22:00:00",31480,"CKVY",12.78,-3.554,-3.758,-3.492,-3.988,83.8,83.9,83.1,0.107,-7.505,-7.165,-7.838,2.631,2.373,86.4,5.171,3.288,0,9.58,-0.00086011,-0.0009879724,2.5E-07
"2018-12-09 22:05:00",31481,"CKVY",12.76,-3.864,-3.69,-3.43,-3.926,83.3,83.9,83.3,0.105,-7.424,-7.112,-7.718,2.801,2.741,97.3,6.961,3.288,0,9.58,-0.00086011,-0.0009879724,2.5E-07
"2018-12-09 22:10:00",31482,"CKVY",12.77,-3.43,-3.632,-3.43,-3.926,83.7,83.8,83.3,0.108,-7.353,-7.112,-7.709,2.518,2.679,94,5.806,3.069,0,9.58,-0.00086011,-0.0009879724,2.5E-07
"2018-12-09 22:15:00",31483,"CKVY",12.76,-2.872,-3.076,-2.81,-3.492,84.1,84.3,83.7,0.111,-6.684,-6.427,-7.182,2.539,2.522,93.1,5.761,3.507,0,9.58,-0.0007881758,-0.0008888863,2.5E-07
"2018-12-09 22:20:00",31484,"CKVY",12.76,-2.128,-2.636,-2.128,-3.058,84.8,84.8,84.1,0.116,-6.212,-5.589,-6.663,2.099,2.328,95,8.48,2.192,0,9.58,-0.0007881758,-0.0008888863,2.5E-07
"2018-12-09 22:25:00",31485,"CKVY",12.76,-1.942,-1.791,-1.446,-2.128,84.4,85.3,84.3,0.117,-5.234,-4.834,-5.629,1.662,1.848,153.9,53.05,1.973,0,9.58,-0.0007881758,-0.0008888863,2.5E-07
"2018-12-09 22:30:00",31486,"CKVY",12.76,-1.818,-1.857,-1.694,-2.128,84.9,85,84.4,0.118,-5.36,-5.128,-5.673,1.323,1.482,216.3,6.246,2.192,0,9.58,-0.001110041,-0.001341755,2.5E-07
"2018-12-09 22:35:00",31487,"CKVY",12.75,-1.818,-1.632,-1.446,-1.942,84.4,85.1,84.4,0.117,-5.084,-4.834,-5.49,1.123,1.287,245.5,40.22,2.192,0,9.58,-0.001110041,-0.001341755,2.5E-07
"2018-12-09 22:40:00",31488,"CKVY",12.75,-1.508,-1.758,-1.508,-2.004,84.9,84.9,84.4,0.12,-5.25,-4.945,-5.543,0.848,1.023,327.7,19.53,1.315,0,9.58,-0.001110041,-0.001341755,2.5E-07
"2018-12-09 22:45:00",31489,"CKVY",12.75,-1.445,-1.558,-1.445,-1.694,84.7,85,84.6,0.12,-5.031,-4.868,-5.186,0.268,0.559,328.7,0.063,0,0,9.59,-0.001580068,-0.002119023,2.5E-07
"2018-12-09 22:50:00",31490,"CKVY",12.74,-0.763,-1.157,-0.701,-1.569,85.5,85.5,84.6,0.125,-4.582,-4.015,-5.08,0.296,0.161,70.12,61.58,1.754,0,9.59,-0.001580068,-0.002119023,2.5E-07
"2018-12-09 22:55:00",31491,"CKVY",12.74,-0.205,-0.438,-0.205,-0.825,85.5,85.7,85.4,0.128,-3.727,-3.494,-4.129,0.68,0.48,94.6,3.375,1.754,0,9.59,-0.001580068,-0.002119023,2.5E-07
"2018-12-09 23:00:00",31492,"CKVY",12.75,-0.39,-0.296,-0.081,-0.514,85.3,85.6,85.3,0.127,-3.609,-3.38,-3.847,1.31,0.987,80.9,4.454,2.411,0,9.59,-0.001934795,-0.002767114,2.5E-07
"2018-12-09 23:05:00",31493,"CKVY",12.73,-1.07,-0.83,-0.327,-1.194,84.7,85.4,84.6,0.122,-4.282,-3.672,-4.709,1.98,1.657,78.57,4.526,3.946,0,9.59,-0.001934795,-0.002767114,2.5E-07
"2018-12-09 23:10:00",31494,"CKVY",12.74,-0.946,-1.158,-0.822,-1.379,85.2,85.3,84.5,0.124,-4.614,-4.201,-4.892,2.345,2.227,93.6,7.965,3.946,0,9.59,-0.001934795,-0.002767114,2.5E-07
"2018-12-09 23:15:00",31495,"CKVY",12.73,-0.821,-0.761,-0.635,-0.946,85.2,85.4,85.1,0.124,-4.12,-3.974,-4.323,2.185,2.269,109.6,0.61,1.754,0,9.59,-0.001113134,-0.001329141,2.5E-07
"2018-12-09 23:20:00",31496,"CKVY",12.73,-0.634,-0.702,-0.449,-0.945,85.3,85.6,85,0.126,-4.074,-3.749,-4.354,1.719,2,153.8,24.78,1.754,0,9.59,-0.001113134,-0.001329141,2.5E-07
"2018-12-09 23:25:00",31497,"CKVY",12.73,1.039,0.042,1.039,-0.696,87.3,87.3,85.3,0.139,-3.113,-1.847,-4.05,1.617,1.584,182.9,6.983,2.63,0,9.59,-0.001113134,-0.001329141,2.5E-07
"2018-12-09 23:30:00",31498,"CKVY",12.72,2.156,1.662,2.218,1.039,87.5,87.6,87.3,0.147,-1.203,-0.634,-1.855,1.817,1.717,186.9,11.42,2.85,0,9.6,-0.001315979,-0.001619096,2.5E-07
"2018-12-09 23:35:00",31499,"CKVY",12.73,2.528,2.36,2.528,2.032,87.3,87.6,87.3,0.149,-0.519,-0.362,-0.843,2.186,1.987,174.7,7.22,3.726,0,9.6,-0.001315979,-0.001619096,2.5E-07
"2018-12-09 23:40:00",31500,"CKVY",12.71,2.404,2.426,2.528,2.28,87.1,87.3,87.1,0.148,-0.514,-0.379,-0.682,2.522,2.36,168.5,5.153,3.946,0,9.6,-0.001315979,-0.001619096,2.5E-07
"2018-12-09 23:45:00",31501,"CKVY",12.73,2.527,2.448,2.59,2.28,87.2,87.2,87,0.149,-0.515,-0.351,-0.69,2.589,2.586,184.7,8.07,3.288,0,9.6,-0.001230365,-0.001453026,2.5E-07
"2018-12-09 23:50:00",31502,"CKVY",12.71,2.403,2.531,2.651,2.279,86.8,87.2,86.8,0.147,-0.44,-0.291,-0.759,2.525,2.547,168.1,10.3,3.288,0,9.6,-0.001230365,-0.001453026,2.5E-07
"2018-12-09 23:55:00",31503,"CKVY",12.7,2.093,2.158,2.403,1.907,86.9,86.9,86.7,0.145,-0.872,-0.637,-1.126,2.456,2.497,153.7,2.796,3.507,0,9.61,-0.001230365,-0.001453026,2.5E-07
"2018-12-10 00:00:00",31504,"CKVY",12.71,2.154,2.066,2.155,1.905,87.3,87.4,86.9,0.146,-0.887,-0.74,-1.1,2.716,2.559,144.7,6.528,3.507,0,9.61,-0.001136564,-0.001318669,2.5E-07
"2018-12-10 00:05:00",31505,"CKVY",12.69,2.277,2.171,2.339,1.906,87.3,87.4,87.2,0.147,-0.739,-0.584,-1.001,2.932,2.845,129.2,3.13,3.288,0,9.61,-0.001136564,-0.001318669,2.5E-07
"2018-12-10 00:10:00",31506,"CKVY",12.69,2.522,2.279,2.584,2.089,87.4,87.5,87,0.149,-0.661,-0.301,-0.889,2.8,2.855,113.7,4.881,3.288,0,9.61,-0.001136564,-0.001318669,2.5E-07
"2018-12-10 00:15:00",31507,"CKVY",12.7,3.141,2.928,3.265,2.522,87.9,87.9,87.3,0.154,0.114,0.479,-0.387,2.846,2.84,104.3,4.741,3.726,0,9.61,-0.001056122,-0.001201071,2.5E-07
"2018-12-10 00:20:00",31508,"CKVY",12.7,3.327,3.293,3.389,3.203,87.5,87.9,87.5,0.155,0.464,0.601,0.317,2.567,2.71,97.6,7.474,3.069,0,9.61,-0.001056122,-0.001201071,2.5E-07
"2018-12-10 00:25:00",31509,"CKVY",12.7,3.513,3.418,3.637,3.203,87.8,87.8,87.5,0.157,0.583,0.829,0.351,2.559,2.577,90.7,5.01,3.288,0,9.61,-0.001056122,-0.001201071,2.5E-07
"2018-12-10 00:30:00",31510,"CKVY",12.69,4.132,3.796,4.132,3.451,88.2,88.2,87.8,0.162,1.033,1.41,0.645,2.463,2.502,89.5,6.724,3.946,0,9.61,-0.001196823,-0.001388414,2.5E-07
"2018-12-10 00:35:00",31511,"CKVY",12.69,4.195,4.156,4.257,3.946,88,88.2,87.9,0.162,1.413,1.525,1.227,2.25,2.367,104.6,9.74,2.192,0,9.61,-0.001196823,-0.001388414,2.5E-07
"2018-12-10 00:40:00",31512,"CKVY",12.69,4.256,4.236,4.318,4.132,88,88.1,87.9,0.163,1.469,1.56,1.352,2.088,2.169,89,4.494,2.63,0,9.61,-0.001196823,-0.001388414,2.5E-07
"2018-12-10 00:45:00",31513,"CKVY",12.69,4.318,4.297,4.442,4.132,88.1,88.1,87.9,0.163,1.53,1.674,1.368,1.606,1.865,107.7,14.94,2.192,0,9.61,-0.001416758,-0.001703723,2.5E-07
"2018-12-10 00:50:00",31514,"CKVY",12.69,3.264,3.716,4.442,3.141,87.1,88.1,87,0.154,0.805,1.674,0.18,1.528,1.549,203.2,17.56,2.192,0,9.61,-0.001416758,-0.001703723,2.5E-07
"2018-12-10 00:55:00",31515,"CKVY",12.69,3.141,3.137,3.264,2.955,87.3,87.3,87.1,0.153,0.175,0.31,0.005,1.184,1.359,157.2,10.58,1.315,0,9.61,-0.001416758,-0.001703723,2.5E-07
"2018-12-10 01:00:00",31516,"CKVY",12.69,3.141,3.164,3.264,3.017,87.2,87.4,87.2,0.153,0.231,0.344,0.074,0.932,1.042,166.6,12.38,1.315,0,9.61,-0.001742048,-0.002254079,2.5E-07
"2018-12-10 01:05:00",31517,"CKVY",12.68,2.955,3.07,3.202,2.893,87.1,87.3,87,0.151,0.108,0.249,-0.09,0.81,0.876,158.8,1.338,1.096,0,9.61,-0.001742048,-0.002254079,2.5E-07
"2018-12-10 01:10:00",31518,"CKVY",12.67,3.202,3.05,3.264,2.831,87.3,87.4,87,0.154,0.105,0.344,-0.151,0.753,0.79,140.4,8.33,1.096,0,9.61,-0.001742048,-0.002254079,2.5E-07
"2018-12-10 01:15:00",31519,"CKVY",12.68,3.017,3.132,3.264,2.955,87.3,87.4,87.1,0.152,0.191,0.353,-0.003,0.799,0.757,164.5,11.69,1.096,0,9.61,-0.002047274,-0.002821077,2.5E-07
"2018-12-10 01:20:00",31520,"CKVY",12.67,3.264,3.148,3.326,2.955,87.4,87.5,87.2,0.154,0.221,0.405,-0.003,0.705,0.756,177.7,0.916,0.877,0,9.61,-0.002047274,-0.002821077,2.5E-07
"2018-12-10 01:25:00",31521,"CKVY",12.67,3.45,3.418,3.574,3.264,87.6,87.6,87.4,0.156,0.544,0.709,0.361,0.615,0.653,176.1,0.934,0.658,0,9.61,-0.002047274,-0.002821077,2.5E-07
"2018-12-10 01:30:00",31522,"CKVY",12.67,3.264,3.366,3.574,3.141,87.2,87.6,87.2,0.154,0.457,0.717,0.205,0.36,0.501,199.4,13.52,0.438,0,9.61,-0.002195538,-0.003104012,2.5E-07
"2018-12-10 01:35:00",31523,"CKVY",12.67,3.141,3.196,3.326,3.079,87.3,87.3,87.1,0.153,0.25,0.38,0.136,0.168,0.257,186.4,10,0,0,9.61,-0.002195538,-0.003104012,2.5E-07
"2018-12-10 01:40:00",31524,"CKVY",12.66,3.079,3.121,3.264,2.955,87.3,87.3,87.2,0.153,0.183,0.327,0.013,0.003,0.08,197.6,10.26,0,0,9.61,-0.002195538,-0.003104012,2.5E-07
"2018-12-10 01:45:00",31525,"CKVY",12.65,3.326,3.21,3.388,3.079,87.4,87.5,87.2,0.155,0.288,0.5,0.136,0,0,179.7,0.003,0,0,9.61,-0.002658261,-0.004143006,2.5E-07
"2018-12-10 01:50:00",31526,"CKVY",12.66,3.388,3.338,3.388,3.202,87.4,87.5,87.3,0.155,0.436,0.5,0.291,0,0,0,0,0,0,9.61,-0.002658261,-0.004143006,2.5E-07
"2018-12-10 01:55:00",31527,"CKVY",12.66,3.45,3.379,3.512,3.264,87.5,87.5,87.3,0.156,0.472,0.631,0.344,0,0,0,0,0,0,9.61,-0.002658261,-0.004143006,2.5E-07
"2018-12-10 02:00:00",31528,"CKVY",12.65,3.574,3.548,3.698,3.388,87.5,87.6,87.5,0.157,0.679,0.831,0.5,0,0,0,0,0,0,9.61,-0.002805118,-0.004488188,2.5E-07
"2018-12-10 02:05:00",31529,"CKVY",12.65,3.388,3.482,3.636,3.326,87.3,87.5,87.3,0.155,0.579,0.761,0.405,0,0,0,0,0,0,9.61,-0.002805118,-0.004488188,2.5E-07
"2018-12-10 02:10:00",31530,"CKVY",12.65,3.388,3.456,3.636,3.264,87.5,87.7,87.3,0.155,0.573,0.787,0.344,0.285,0.135,195.2,15.84,1.754,0,9.61,-0.002805118,-0.004488188,2.5E-07
"2018-12-10 02:15:00",31531,"CKVY",12.65,3.264,3.342,3.574,3.202,87.4,87.5,87.3,0.154,0.439,0.683,0.291,0.472,0.384,211.7,4.484,0.877,0,9.61,-0.002621077,-0.004032502,2.5E-07
"2018-12-10 02:20:00",31532,"CKVY",12.64,3.388,3.289,3.388,3.141,87.3,87.4,87.3,0.155,0.378,0.483,0.222,0.537,0.527,173.5,23.77,0.877,0,9.61,-0.002621077,-0.004032502,2.5E-07
"2018-12-10 02:25:00",31533,"CKVY",12.64,3.264,3.298,3.45,3.079,87.3,87.4,87.2,0.154,0.378,0.544,0.161,0.252,0.402,210.1,28.96,0,0,9.61,-0.002621077,-0.004032502,2.5E-07
"2018-12-10 02:30:00",31534,"CKVY",12.63,3.264,3.233,3.326,3.079,87.4,87.4,87.3,0.154,0.323,0.422,0.169,0.064,0.152,224.9,0.058,0,0,9.61,-0.002425272,-0.003593717,2.5E-07
"2018-12-10 02:35:00",31535,"CKVY",12.63,3.388,3.282,3.388,3.141,87.4,87.5,87.3,0.155,0.383,0.5,0.23,0,0.01,235.5,3.516,0,0,9.61,-0.002425272,-0.003593717,2.5E-07
"2018-12-10 02:40:00",31536,"CKVY",12.63,3.388,3.318,3.45,3.202,87.5,87.6,87.3,0.155,0.43,0.561,0.291,0,0,0,0,0,0,9.61,-0.002425272,-0.003593717,2.5E-07
"2018-12-10 02:45:00",31537,"CKVY",12.62,3.326,3.357,3.45,3.264,87.5,87.5,87.4,0.155,0.467,0.561,0.369,0,0,0,0,0,0,9.61,-0.002790802,-0.00446159,2.5E-07
"2018-12-10 02:50:00",31538,"CKVY",12.62,3.512,3.418,3.574,3.264,87.4,87.5,87.4,0.156,0.515,0.667,0.353,0,0,0,0,0,0,9.61,-0.002790802,-0.00446159,2.5E-07
"2018-12-10 02:55:00",31539,"CKVY",12.63,3.512,3.483,3.636,3.326,87.3,87.5,87.3,0.156,0.563,0.719,0.388,0,0,0,0,0,0,9.61,-0.002790802,-0.00446159,2.5E-07
"2018-12-10 03:00:00",31540,"CKVY",12.62,3.512,3.449,3.512,3.326,87.4,87.4,87.3,0.156,0.529,0.614,0.388,0,0,0,0,0,0,9.61,-0.002808306,-0.004493289,2.5E-07
"2018-12-10 03:05:00",31541,"CKVY",12.62,3.512,3.491,3.636,3.326,87.3,87.5,87.3,0.156,0.582,0.719,0.414,0,0,0,0,0,0,9.61,-0.002808306,-0.004493289,2.5E-07
"2018-12-10 03:10:00",31542,"CKVY",12.61,3.45,3.489,3.636,3.388,87.3,87.4,87.3,0.155,0.568,0.728,0.466,0,0,0,0,0,0,9.61,-0.002808306,-0.004493289,2.5E-07
"2018-12-10 03:15:00",31543,"CKVY",12.61,3.388,3.432,3.574,3.326,87.3,87.4,87.2,0.155,0.507,0.65,0.397,0,0,0,0,0,0,9.61,-0.002810462,-0.00449674,2.5E-07
"2018-12-10 03:20:00",31544,"CKVY",12.6,3.512,3.44,3.512,3.264,87.4,87.5,87.2,0.156,0.524,0.622,0.336,0,0,0,0,0,0,9.61,-0.002810462,-0.00449674,2.5E-07
"2018-12-10 03:25:00",31545,"CKVY",12.61,3.512,3.499,3.698,3.326,87.4,87.5,87.3,0.156,0.594,0.789,0.422,0,0,0,0,0,0,9.61,-0.002810462,-0.00449674,2.5E-07
"2018-12-10 03:30:00",31546,"CKVY",12.61,3.698,3.615,3.76,3.45,87.5,87.6,87.4,0.158,0.732,0.884,0.561,0,0,0,0,0,0,9.61,-0.002815143,-0.004504228,2.5E-07
"2018-12-10 03:35:00",31547,"CKVY",12.6,3.698,3.705,3.822,3.574,87.6,87.7,87.5,0.158,0.834,0.962,0.683,0,0,0,0,0,0,9.61,-0.002815143,-0.004504228,2.5E-07
"2018-12-10 03:40:00",31548,"CKVY",12.58,3.76,3.76,3.884,3.636,87.6,87.7,87.5,0.158,0.898,1.031,0.761,0,0,0,0,0,0,9.61,-0.002815143,-0.004504228,2.5E-07
"2018-12-10 03:45:00",31549,"CKVY",12.6,3.822,3.794,3.884,3.636,87.6,87.6,87.5,0.159,0.931,1.031,0.77,0,0,0,0,0,0,9.61,-0.002838914,-0.004542262,2.5E-07
"2018-12-10 03:50:00",31550,"CKVY",12.59,4.008,3.867,4.008,3.698,87.7,87.7,87.5,0.16,1.013,1.179,0.814,0,0,0,0,0,0,9.61,-0.002838914,-0.004542262,2.5E-07
"2018-12-10 03:55:00",31551,"CKVY",12.59,4.132,4.044,4.132,3.822,87.9,87.9,87.7,0.161,1.227,1.335,0.995,0,0,0,0,0,0,9.61,-0.002838914,-0.004542262,2.5E-07
"2018-12-10 04:00:00",31552,"CKVY",12.59,4.132,4.096,4.256,3.946,87.8,87.9,87.7,0.161,1.282,1.474,1.118,0,0,0,0,0,0,9.61,-0.002864151,-0.004582642,2.5E-07
"2018-12-10 04:05:00",31553,"CKVY",12.58,4.008,4.038,4.132,3.884,87.7,87.8,87.6,0.16,1.206,1.309,1.048,0,0,0,0,0,0,9.61,-0.002864151,-0.004582642,2.5E-07
"2018-12-10 04:10:00",31554,"CKVY",12.58,4.132,4.087,4.194,3.946,87.7,87.8,87.6,0.161,1.252,1.354,1.118,0,0,0,0,0,0,9.61,-0.002864151,-0.004582642,2.5E-07
"2018-12-10 04:15:00",31555,"CKVY",12.58,4.132,4.109,4.194,3.946,87.7,87.8,87.6,0.161,1.268,1.354,1.109,0,0,0,0,0,0,9.61,-0.002872162,-0.00459546,2.5E-07
"2018-12-10 04:20:00",31556,"CKVY",12.57,3.946,4.098,4.256,3.946,87.7,87.8,87.6,0.16,1.263,1.432,1.101,0,0,0,0,0,0,9.61,-0.002872162,-0.00459546,2.5E-07
"2018-12-10 04:25:00",31557,"CKVY",12.57,3.884,3.901,4.07,3.76,87.6,87.7,87.5,0.159,1.043,1.223,0.875,0,0,0,0,0,0,9.61,-0.002872162,-0.00459546,2.5E-07
"2018-12-10 04:30:00",31558,"CKVY",12.57,3.76,3.713,3.884,3.574,87.9,87.9,87.5,0.159,0.85,1.098,0.709,0.073,0.006,212.3,3.825,2.192,0,9.61,-0.002852346,-0.004561767,2.5E-07
"2018-12-10 04:35:00",31559,"CKVY",12.55,3.636,3.863,4.132,3.512,87.4,88.2,87.3,0.157,1.055,1.41,0.589,0.472,0.32,275.9,34.25,3.069,0,9.61,-0.002852346,-0.004561767,2.5E-07
"2018-12-10 04:40:00",31560,"CKVY",12.56,3.388,3.423,3.636,3.264,87.4,87.4,87.2,0.155,0.499,0.728,0.344,0.737,0.595,301,5.075,1.315,0,9.61,-0.002852346,-0.004561767,2.5E-07
"2018-12-10 04:45:00",31561,"CKVY",12.56,3.202,3.314,3.45,3.202,87.2,87.4,87.2,0.154,0.386,0.544,0.249,1.032,0.921,308.7,6.722,1.534,0,9.61,-0.002236047,-0.003175159,2.5E-07
"2018-12-10 04:50:00",31562,"CKVY",12.55,3.141,3.144,3.264,3.017,87.2,87.3,87.1,0.153,0.188,0.319,0.049,0.844,0.912,305.9,8.34,1.534,0,9.61,-0.002236047,-0.003175159,2.5E-07
"2018-12-10 04:55:00",31563,"CKVY",12.55,3.141,3.14,3.264,2.955,87.3,87.3,87.1,0.153,0.191,0.344,0.005,0.594,0.735,325,7.937,0.658,0,9.61,-0.002236047,-0.003175159,2.5E-07
"2018-12-10 05:00:00",31564,"CKVY",12.55,3.574,3.374,3.636,3.141,87.6,87.7,87.3,0.157,0.485,0.787,0.205,0.369,0.431,313.3,14.05,1.534,0,9.61,-0.002143354,-0.003003726,2.5E-07
"2018-12-10 05:05:00",31565,"CKVY",12.54,3.388,3.481,3.698,3.264,87.3,87.7,87.2,0.155,0.588,0.831,0.327,0.523,0.428,332.7,10.13,1.754,0,9.61,-0.002143354,-0.003003726,2.5E-07
"2018-12-10 05:10:00",31566,"CKVY",12.54,3.202,3.283,3.388,3.202,87.4,87.5,87.2,0.154,0.369,0.5,0.266,0.999,0.736,358.4,10.62,2.411,0,9.61,-0.002143354,-0.003003726,2.5E-07
"2018-12-10 05:15:00",31567,"CKVY",12.53,3.141,3.112,3.264,2.955,87.2,87.4,87.2,0.153,0.174,0.353,0.005,1.331,1.221,331.2,18.17,1.973,0,9.61,-0.002075258,-0.002866014,2.5E-07
"2018-12-10 05:20:00",31568,"CKVY",12.52,2.893,2.931,3.141,2.769,87.2,87.2,87,0.151,-0.038,0.188,-0.229,1.476,1.396,343.8,24.69,1.973,0,9.61,-0.002075258,-0.002866014,2.5E-07
"2018-12-10 05:25:00",31569,"CKVY",12.53,2.769,2.798,2.955,2.583,87.1,87.3,87.1,0.15,-0.156,0.013,-0.379,1.547,1.586,5.768,21.9,2.63,0,9.61,-0.002075258,-0.002866014,2.5E-07
"2018-12-10 05:30:00",31570,"CKVY",12.52,2.645,2.711,2.831,2.583,86.9,87.2,86.9,0.149,-0.283,-0.134,-0.429,1.269,1.359,347.3,11.1,1.534,0,9.61,-0.00163242,-0.002081409,2.5E-07
"2018-12-10 05:35:00",31571,"CKVY",12.52,2.645,2.64,2.769,2.521,86.9,87,86.8,0.149,-0.367,-0.229,-0.499,0.872,1.085,357.7,2.519,0.877,0,9.61,-0.00163242,-0.002081409,2.5E-07
"2018-12-10 05:40:00",31572,"CKVY",12.53,2.769,2.678,2.831,2.583,86.9,87,86.8,0.15,-0.334,-0.193,-0.429,0.309,0.534,355,0.059,0,0,9.61,-0.00163242,-0.002081409,2.5E-07
"2018-12-10 05:45:00",31573,"CKVY",12.52,2.645,2.738,2.831,2.583,86.8,86.9,86.7,0.149,-0.289,-0.185,-0.429,0.112,0.249,355,0.056,0,0,9.61,-0.002149685,-0.003043114,2.5E-07
"2018-12-10 05:50:00",31574,"CKVY",12.52,2.769,2.701,2.831,2.583,86.9,86.9,86.7,0.15,-0.342,-0.21,-0.463,0,0.046,354.6,3.755,0,0,9.61,-0.002149685,-0.003043114,2.5E-07
"2018-12-10 05:55:00",31575,"CKVY",12.52,2.707,2.765,2.893,2.583,86.8,87,86.7,0.149,-0.248,-0.107,-0.48,0,0,0,0,0,0,9.61,-0.002149685,-0.003043114,2.5E-07
"2018-12-10 06:00:00",31576,"CKVY",12.52,2.645,2.603,2.769,2.459,86.8,86.9,86.7,0.149,-0.442,-0.279,-0.593,0,0,0,0,0,0,9.61,-0.00271514,-0.004327878,2.5E-07
"2018-12-10 06:05:00",31577,"CKVY",12.51,2.521,2.623,2.707,2.459,86.7,86.9,86.7,0.148,-0.408,-0.307,-0.585,0,0,0,0,0,0,9.61,-0.00271514,-0.004327878,2.5E-07
"2018-12-10 06:10:00",31578,"CKVY",12.51,2.397,2.455,2.645,2.335,86.8,86.9,86.6,0.147,-0.596,-0.41,-0.741,0,0,0,0,0,0,9.61,-0.00271514,-0.004327878,2.5E-07
"2018-12-10 06:15:00",31579,"CKVY",12.51,2.273,2.343,2.521,2.149,86.8,86.8,86.6,0.146,-0.711,-0.524,-0.899,0.205,0.067,270,0.859,1.534,0,9.61,-0.002686423,-0.004275294,2.5E-07
"2018-12-10 06:20:00",31580,"CKVY",12.51,2.149,2.295,2.397,2.087,86.5,86.8,86.5,0.145,-0.765,-0.646,-0.951,0.224,0.223,308.1,33.63,0.658,0,9.61,-0.002686423,-0.004275294,2.5E-07
"2018-12-10 06:25:00",31581,"CKVY",12.5,2.211,2.181,2.273,2.025,86.5,86.6,86.4,0.145,-0.92,-0.81,-1.071,0.224,0.224,327.9,19.9,0,0,9.61,-0.002686423,-0.004275294,2.5E-07
"2018-12-10 06:30:00",31582,"CKVY",12.51,2.149,2.17,2.273,2.025,86.5,86.6,86.5,0.145,-0.919,-0.802,-1.071,0.019,0.157,299.7,18.58,0,0,9.61,-0.002475896,-0.003783926,2.5E-07
"2018-12-10 06:35:00",31583,"CKVY",12.49,1.963,2.037,2.211,1.901,86.3,86.6,86.3,0.143,-1.081,-0.88,-1.261,0,0.001,345.9,0.823,0,0,9.61,-0.002475896,-0.003783926,2.5E-07
"2018-12-10 06:40:00",31584,"CKVY",12.5,2.211,2.071,2.273,1.839,86.7,86.7,86.3,0.146,-1.017,-0.777,-1.297,0,0,0,0,0,0,9.61,-0.002475896,-0.003783926,2.5E-07
"2018-12-10 06:45:00",31585,"CKVY",12.5,2.397,2.337,2.521,2.149,86.8,86.8,86.6,0.147,-0.712,-0.515,-0.907,0,0,0,0,0,0,9.61,-0.002678042,-0.004284434,2.5E-07
"2018-12-10 06:50:00",31586,"CKVY",12.49,2.459,2.462,2.583,2.273,86.7,86.9,86.6,0.147,-0.582,-0.446,-0.76,0,0,0,0,0,0,9.61,-0.002678042,-0.004284434,2.5E-07
"2018-12-10 06:55:00",31587,"CKVY",12.48,2.273,2.35,2.521,2.149,86.5,86.8,86.5,0.146,-0.732,-0.541,-0.949,0,0,0,0,0,0,9.61,-0.002678042,-0.004284434,2.5E-07
"2018-12-10 07:00:00",31588,"CKVY",12.49,1.901,2.048,2.397,1.715,86.2,86.6,86.2,0.143,-1.099,-0.697,-1.461,0.247,0.126,185.4,3.475,1.096,0,9.61,-0.002646863,-0.00419247,2.5E-07
"2018-12-10 07:05:00",31589,"CKVY",12.49,1.715,1.739,1.901,1.591,86.2,86.3,86.1,0.142,-1.438,-1.278,-1.6,0.575,0.42,186.5,11.64,1.534,0,9.61,-0.002646863,-0.00419247,2.5E-07
"2018-12-10 07:10:00",31590,"CKVY",12.49,1.281,1.57,1.839,1.281,85.8,86.3,85.7,0.138,-1.641,-1.322,-1.998,0.576,0.576,159.5,4.088,0.438,0,9.61,-0.002646863,-0.00419247,2.5E-07
"2018-12-10 07:15:00",31591,"CKVY",12.48,0.661,0.927,1.343,0.537,85.4,85.8,85.3,0.134,-2.4,-1.929,-2.815,0.667,0.601,223.8,28.27,1.754,0,9.61,-0.002109843,-0.003027465,2.5E-07
"2018-12-10 07:20:00",31592,"CKVY",12.48,0.475,0.5,0.661,0.351,85.5,85.5,85.3,0.133,-2.839,-2.701,-3.006,0.431,0.57,178,33.57,1.096,0.01602552,9.61,-0.002109843,-0.003027465,2.5E-07
"2018-12-10 07:25:00",31593,"CKVY",12.48,0.165,0.343,0.599,0.103,85.4,85.5,85.1,0.13,-3.019,-2.745,-3.292,0.605,0.473,49.56,55.69,1.315,0.108773,9.61,-0.002109843,-0.003027465,2.5E-07
"2018-12-10 07:30:00",31594,"CKVY",12.48,0.661,0.501,0.785,0.165,85.8,85.9,85.3,0.134,-2.772,-2.469,-3.198,0.466,0.556,3.529,13.67,1.096,0.3185077,9.61,-0.002015297,-0.002888565,0.0001953277
"2018-12-10 07:35:00",31595,"CKVY",12.47,1.033,0.831,1.095,0.599,86,86,85.7,0.137,-2.402,-2.13,-2.669,0.605,0.517,47.72,19,0.877,0.9838145,9.61,-0.002015297,-0.002888565,0.0001953277
"2018-12-10 07:40:00",31596,"CKVY",12.48,1.591,1.319,1.591,0.971,86.3,86.4,85.9,0.141,-1.85,-1.549,-2.253,0.797,0.728,79.39,11.99,1.973,2.33422,9.61,-0.002015297,-0.002888565,0.0001953277
"2018-12-10 07:45:00",31597,"CKVY",12.47,1.529,1.56,1.653,1.405,86.1,86.3,86.1,0.14,-1.615,-1.497,-1.783,0.657,0.746,146.8,48.16,0.877,3.495299,9.61,-0.001898863,-0.002665911,0.003777108
"2018-12-10 07:50:00",31598,"CKVY",12.48,1.653,1.553,1.653,1.405,86.2,86.2,86,0.141,-1.639,-1.522,-1.8,0.427,0.53,187.1,30.51,0,4.962472,9.61,-0.001898863,-0.002665911,0.003777108
"2018-12-10 07:55:00",31599,"CKVY",12.49,1.901,1.727,1.901,1.529,86.2,86.3,86.1,0.143,-1.448,-1.253,-1.669,0.06,0.26,165.4,0.117,0,7.209621,9.61,-0.001898863,-0.002665911,0.003777108
"2018-12-10 08:00:00",31600,"CKVY",12.51,2.149,1.99,2.273,1.715,86.6,86.6,86.2,0.145,-1.151,-0.81,-1.453,0,0.008,165.4,0.035,0,11.24154,9.61,-0.003881905,-0.00408926,0.01175904
"2018-12-10 08:05:00",31601,"CKVY",12.52,2.397,2.325,2.521,2.087,86.5,86.7,86.5,0.147,-0.762,-0.557,-1.002,0.228,0.048,224.7,2.078,1.973,17.2042,9.61,-0.003881905,-0.00408926,0.01175904
"2018-12-10 08:10:00",31602,"CKVY",12.57,2.397,2.393,2.521,2.211,86.6,86.6,86.4,0.147,-0.701,-0.557,-0.88,0.447,0.384,254.2,21.5,1.754,25.27176,9.61,-0.003881905,-0.00408926,0.01175904
"2018-12-10 08:15:00",31603,"CKVY",12.64,2.521,2.504,2.645,2.335,86.5,86.6,86.5,0.148,-0.603,-0.452,-0.774,0.447,0.447,257.3,14.21,0,37.2193,9.61,-0.002342523,-0.002443605,0.02695459
"2018-12-10 08:20:00",31604,"CKVY",12.69,2.769,2.748,2.893,2.521,86.6,86.7,86.4,0.149,-0.346,-0.183,-0.6,0.22,0.399,224.7,10.2,0,52.9374,9.61,-0.002342523,-0.002443605,0.02695459
"2018-12-10 08:25:00",31605,"CKVY",12.71,2.769,2.781,2.955,2.645,86.6,86.7,86.5,0.149,-0.318,-0.147,-0.478,0,0.063,244.6,8.32,0,63.51593,9.61,-0.002342523,-0.002443605,0.02695459
"2018-12-10 08:30:00",31606,"CKVY",12.76,3.079,2.839,3.141,2.645,86.8,86.8,86.5,0.152,-0.25,0.087,-0.469,0,0,0,0,0,66.38039,9.62,-0.001318221,-0.001376784,0.05419549
"2018-12-10 08:35:00",31607,"CKVY",12.86,3.141,3.207,3.388,2.955,86.5,86.9,86.5,0.152,0.151,0.357,-0.105,0,0,0,0,0,66.86489,9.62,-0.001318221,-0.001376784,0.05419549
"2018-12-10 08:40:00",31608,"CKVY",12.96,3.202,3.041,3.264,2.831,86.6,86.6,86.3,0.152,-0.096,0.158,-0.32,0,0,0,0,0,73.36681,9.62,-0.001318221,-0.001376784,0.05419549
"2018-12-10 08:45:00",31609,"CKVY",13.02,3.512,3.366,3.574,3.079,86.9,86.9,86.5,0.155,0.296,0.487,-0.025,0,0,0,0,0,84.2937,9.62,0.0003990449,0.0004256479,0.08696943
"2018-12-10 08:50:00",31610,"CKVY",13.08,3.264,3.4,3.636,3.202,86.7,86.9,86.6,0.153,0.336,0.61,0.114,0,0,0,0,0,87.73561,9.62,0.0003990449,0.0004256479,0.08696943
"2018-12-10 08:55:00",31611,"CKVY",13.13,3.76,3.579,3.946,3.264,87.1,87.2,86.6,0.157,0.556,0.974,0.175,0,0,0,0,0,87.07418,9.62,0.0003990449,0.0004256479,0.08696943
"2018-12-10 09:00:00",31612,"CKVY",13.17,4.38,4.132,4.442,3.76,87.5,87.6,87.1,0.163,1.206,1.565,0.783,0.123,0.074,102.3,9.52,0.877,82.23476,9.62,0.002125995,0.002272205,0.1210825
"2018-12-10 09:05:00",31613,"CKVY",13.22,4.628,4.693,4.938,4.318,87.2,87.9,87.2,0.164,1.836,2.13,1.425,0.219,0.134,108.2,8.37,1.534,79.03734,9.62,0.002125995,0.002272205,0.1210825
"2018-12-10 09:10:00",31614,"CKVY",13.27,3.822,4.166,4.628,3.76,86.6,87.3,86.6,0.157,1.113,1.672,0.664,0.668,0.443,86.5,4.927,1.534,75.51884,9.62,0.002125995,0.002272205,0.1210825
"2018-12-10 09:15:00",31615,"CKVY",13.34,4.008,3.848,4.008,3.698,87.1,87.1,86.6,0.159,0.788,1.01,0.62,0.806,0.748,106.4,25.61,1.315,75.07851,9.62,0.003026176,0.003305889,0.1550505
"2018-12-10 09:20:00",31616,"CKVY",13.43,4.194,4.109,4.256,3.884,87.1,87.2,87,0.16,1.116,1.28,0.888,0.714,0.799,162.8,5.858,0.438,78.62269,9.62,0.003026176,0.003305889,0.1550505
"2018-12-10 09:25:00",31617,"CKVY",14.4,3.884,4.119,4.256,3.822,86.2,87.1,86.2,0.157,1.033,1.263,0.623,0.445,0.524,242.6,66.82,2.411,91.74397,9.62,0.003026176,0.003305889,0.1550505
"2018-12-10 09:30:00",31618,"CKVY",14.29,3.264,3.523,3.884,3.202,85.8,86.2,85.7,0.151,0.254,0.684,-0.107,0.612,0.518,279.2,2.268,1.973,119.5604,9.62,0.004753911,0.005178561,0.1881851
"2018-12-10 09:35:00",31619,"CKVY",14.21,3.512,3.426,3.698,3.079,86.2,86.2,85.8,0.154,0.189,0.484,-0.195,0.867,0.728,260.6,11.06,1.315,146.794,9.62,0.004753911,0.005178561,0.1881851
"2018-12-10 09:40:00",31620,"CKVY",14.17,3.76,3.575,3.822,3.326,86.4,86.5,85.8,0.156,0.356,0.674,0.058,0.973,0.997,295.7,13.63,1.534,166.388,9.62,0.004753911,0.005178561,0.1881851
"2018-12-10 09:45:00",31621,"CKVY",14.14,3.76,3.742,3.884,3.574,86.2,86.4,86,0.156,0.527,0.675,0.38,0.839,0.9,326.6,6.102,1.315,169.8563,9.62,0.006281486,0.0068511,0.2198123
"2018-12-10 09:50:00",31622,"CKVY",14.13,4.008,3.928,4.132,3.636,86.6,86.8,86.1,0.158,0.81,1.064,0.414,0.839,0.834,318.5,2.644,1.096,167.7444,9.63,0.006281486,0.0068511,0.2198123
"2018-12-10 09:55:00",31623,"CKVY",14.12,4.566,4.241,4.566,3.946,86.6,86.8,86.5,0.162,1.148,1.458,0.847,0.824,0.808,325.5,3.404,1.534,159.2499,9.63,0.006281486,0.0068511,0.2198123
"2018-12-10 10:00:00",31624,"CKVY",14.11,3.884,4.287,4.566,3.884,85.6,86.6,85.6,0.156,1.07,1.441,0.53,1.054,0.922,349.6,12.31,2.411,166.5721,9.63,0.006971456,0.007581438,0.2492871
"2018-12-10 10:05:00",31625,"CKVY",14.1,3.76,3.587,3.946,3.388,85.7,85.7,85.2,0.155,0.187,0.591,-0.052,1.254,1.205,2.976,9.4,2.192,188.8423,9.63,0.006971456,0.007581438,0.2492871
"2018-12-10 10:10:00",31626,"CKVY",14.09,5.245,4.5,5.37,3.698,86.3,86.4,85.7,0.167,1.246,2.164,0.372,1.148,1.213,335,13.6,0.877,229.2187,9.63,0.006971456,0.007581438,0.2492871
"2018-12-10 10:15:00",31627,"CKVY",14.09,6.171,5.909,6.295,5.245,86.9,87,86.3,0.175,2.827,3.227,2.04,0.625,0.897,335.4,19.63,0,273.1085,9.63,0.01101251,0.01193009,0.2765558
"2018-12-10 10:20:00",31628,"CKVY",14.08,9.82,7.68,9.82,6.107,90.6,90.6,86.8,0.215,4.979,7.613,3.041,0.166,0.359,351,0.056,0,301.0131,9.63,0.01101251,0.01193009,0.2765558
"2018-12-10 10:25:00",31629,"CKVY",14.09,17.32,13.21,17.32,9.94,97.8,97.8,90.5,0.324,11.73,16.79,7.719,0,0.075,351.2,0.038,0,320.829,9.63,0.01101251,0.01193009,0.2765558
"2018-12-10 10:30:00",31630,"CKVY",14.09,20.29,19.62,20.35,17.38,98.9,99.8,97.8,0.372,19.42,20.18,16.86,0,0,0,0,0,327.1561,9.64,0.01732673,0.01849133,0.2979528
"2018-12-10 10:35:00",31631,"CKVY",14.09,21.71,20.86,21.84,20.1,100.2,100.2,98.9,0.4,20.81,21.86,19.86,0,0,0,0,0,320.718,9.64,0.01732673,0.01849133,0.2979528
"2018-12-10 10:40:00",31632,"CKVY",14.09,17.32,20.75,22.15,17.32,92.5,100.2,92.5,0.306,20.19,22.18,15.52,0,0,0,0,0,320.8277,9.64,0.01732673,0.01849133,0.2979528
"2018-12-10 10:45:00",31633,"CKVY",14.09,11.99,14.07,17.38,11.92,89.1,92.6,89,0.233,11.68,15.59,9.33,0,0,0,0,0,326.0069,9.65,0.02113404,0.02254298,0.3179414
"2018-12-10 10:50:00",31634,"CKVY",14.09,9.94,10.79,11.99,9.81,88.3,89.1,88.2,0.211,8.08,9.38,7.035,0,0,0,0,0,355.3553,9.64,0.02113404,0.02254298,0.3179414
"2018-12-10 10:55:00",31635,"CKVY",14.09,11.05,10.06,11.05,9.56,90.5,90.5,88.1,0.227,7.473,8.81,6.763,0,0,0,0,0,369.4435,9.64,0.02113404,0.02254298,0.3179414
"2018-12-10 11:00:00",31636,"CKVY",14.09,12.47,11.78,12.6,10.99,91.3,91.3,90.3,0.245,9.61,10.53,8.75,0,0,0,0,0,374.2693,9.64,0.01931218,0.02059966,0.3408533
"2018-12-10 11:05:00",31637,"CKVY",14.08,14.02,13.49,14.2,12.47,92.9,93.1,91.3,0.266,11.62,12.47,10.43,0,0,0,0,0,371.4048,9.64,0.01931218,0.02059966,0.3408533
"2018-12-10 11:10:00",31638,"CKVY",14.08,11.97,12.88,14.08,11.97,89.3,92.9,88.5,0.234,10.49,12.4,9.4,0.587,0.194,177.1,3.45,3.069,363.727,9.64,0.01931218,0.02059966,0.3408533
"2018-12-10 11:15:00",31639,"CKVY",14.09,10.11,11.12,12.09,10.05,88.6,89.7,88.6,0.214,8.6,9.56,7.388,1.528,1.059,174.4,6.375,4.165,363.9419,9.64,0.01892543,0.02024324,0.3565387
"2018-12-10 11:20:00",31640,"CKVY",14.09,8.25,9.01,10.17,8.25,88.1,88.6,87.8,0.195,6.207,7.485,5.453,2.698,2.087,199.8,15.29,4.603,328.0524,9.64,0.01892543,0.02024324,0.3565387
"2018-12-10 11:25:00",31641,"CKVY",14.08,7.942,7.947,8.31,7.694,88.5,88.6,87.9,0.193,5.189,5.514,4.894,3.243,3.071,219.2,10.69,4.384,300.1856,9.64,0.01892543,0.02024324,0.3565387
"2018-12-10 11:30:00",31642,"CKVY",14.08,8.44,8.08,8.44,7.818,89.3,89.3,88.4,0.2,5.456,5.923,5.11,3.358,3.304,188.4,9.06,4.384,262.7969,9.64,0.01204345,0.01323573,0.3716323
"2018-12-10 11:35:00",31643,"CKVY",14.08,8.81,8.59,8.93,8.31,89.5,89.6,89,0.204,6.081,6.487,5.793,3.148,3.27,188,10.47,4.384,260.8445,9.63,0.01204345,0.01323573,0.3716323
"2018-12-10 11:40:00",31644,"CKVY",14.08,8.75,8.79,8.93,8.56,89.1,89.6,88.9,0.202,6.255,6.487,5.966,3.274,3.184,187.6,8.64,4.822,258.9543,9.63,0.01204345,0.01323573,0.3716323
"2018-12-10 11:45:00",31645,"CKVY",14.08,9.43,8.97,9.43,8.68,89.9,89.9,89,0.21,6.455,7.051,6.141,3.439,3.406,177.8,9.47,5.042,262.8765,9.63,0.01226567,0.0134912,0.381662
"2018-12-10 11:50:00",31646,"CKVY",14.08,10.54,10.2,10.66,9.36,90,90.6,89.8,0.221,7.911,8.37,6.982,3.4,3.399,174,10.85,4.165,279.9504,9.63,0.01226567,0.0134912,0.381662
"2018-12-10 11:55:00",31647,"CKVY",14.07,10.53,10.43,10.66,10.16,90,90.1,89.3,0.221,7.994,8.3,7.629,2.935,3.209,150.2,11.95,3.507,305.8099,9.63,0.01226567,0.0134912,0.381662
"2018-12-10 12:00:00",31648,"CKVY",14.08,11.33,11.12,11.58,10.53,90.3,90.9,90,0.23,8.88,9.41,8.17,2.353,2.603,164.9,20.69,3.507,326.7,9.63,0.01564807,0.01704733,0.3879635
"2018-12-10 12:05:00",31649,"CKVY",14.08,10.28,10.46,11.39,9.97,89.6,90.3,88.5,0.218,7.92,9.09,7.329,2.819,2.599,157.7,14.67,5.261,332.7827,9.63,0.01564807,0.01704733,0.3879635
"2018-12-10 12:10:00",31650,"CKVY",14.08,10.65,10.58,10.9,10.28,89.4,90.1,89.4,0.221,8.18,8.57,7.822,2.897,2.858,163,21.01,4.384,326.6019,9.63,0.01564807,0.01704733,0.3879635
"2018-12-10 12:15:00",31651,"CKVY",14.07,13.37,12.18,13.44,10.59,92.3,92.3,89.4,0.257,9.94,11.61,8.1,3.001,2.951,158.9,9.93,2.85,349.8637,9.63,0.01754256,0.01905033,0.3916264
"2018-12-10 12:20:00",31652,"CKVY",14.08,13.75,13.29,13.75,12.88,90.2,92.3,90.2,0.255,11.17,11.68,10.72,2.41,2.706,167.2,10.34,3.507,373.6685,9.63,0.01754256,0.01905033,0.3916264
"2018-12-10 12:25:00",31653,"CKVY",14.08,13.13,13.65,14.12,13.13,90.8,91.9,89.4,0.25,11.45,12.19,10.91,2.197,2.288,158.6,13.22,3.288,426.6564,9.63,0.01754256,0.01905033,0.3916264
"2018-12-10 12:30:00",31654,"CKVY",14.08,13.07,13.04,13.31,12.76,90.3,91.2,90.3,0.248,10.84,11.22,10.5,2.195,2.197,164.3,12.02,3.507,406.9767,9.63,0.02023906,0.0218626,0.3912019
"2018-12-10 12:35:00",31655,"CKVY",14.08,13.13,12.67,13.25,12.26,90.6,90.6,89.2,0.25,10.26,11,9.73,2.427,2.333,160.8,8.52,4.165,394.3654,9.64,0.02023906,0.0218626,0.3912019
"2018-12-10 12:40:00",31656,"CKVY",14.08,11.51,12.43,13.25,11.39,88.5,90.6,88.1,0.227,9.84,11,8.64,3.051,2.691,149.6,5.214,5.48,366.3487,9.64,0.02023906,0.0218626,0.3912019
"2018-12-10 12:45:00",31657,"CKVY",14.08,13.74,12.7,13.8,11.39,89.3,89.8,88.2,0.253,10.09,11.33,8.59,3.436,3.249,157.2,17.68,4.822,414.9387,9.63,0.02311618,0.02500635,0.3890036
"2018-12-10 12:50:00",31658,"CKVY",14.08,12.75,13.11,13.93,12.5,90.1,90.1,88.6,0.244,10.55,11.53,9.86,3.615,3.472,147.9,12.33,5.699,486.0277,9.63,0.02311618,0.02500635,0.3890036
"2018-12-10 12:55:00",31659,"CKVY",14.08,11.69,12.39,12.87,11.63,89.3,90.5,89.1,0.231,10.01,10.57,9.05,3.932,3.81,173.4,10.52,6.138,471.9169,9.63,0.02311618,0.02500635,0.3890036
"2018-12-10 13:00:00",31660,"CKVY",14.08,11.76,11.79,12,11.51,89.5,90.5,89.3,0.232,9.37,9.74,9.03,4.097,3.984,182,12.2,5.261,400.7483,9.64,0.01638483,0.01795227,0.3831582
"2018-12-10 13:05:00",31661,"CKVY",14.06,12.56,12.33,12.93,11.51,89.4,90,89.4,0.24,9.87,10.45,9.02,4.558,4.37,174.8,6.34,6.357,329.558,9.63,0.01638483,0.01795227,0.3831582
"2018-12-10 13:10:00",31662,"CKVY",14.06,12.99,12.79,13.11,12.31,90.6,90.9,89.4,0.248,10.46,10.95,9.81,4.115,4.343,173.5,9.6,4.603,348.8677,9.63,0.01638483,0.01795227,0.3831582
"2018-12-10 13:15:00",31663,"CKVY",14.07,13.23,13.18,13.48,12.99,90.7,91.1,90.5,0.251,10.98,11.31,10.75,3.717,3.902,167.4,14.06,4.165,367.9032,9.63,0.01719366,0.01882646,0.3738994
"2018-12-10 13:20:00",31664,"CKVY",14.07,13.42,13.43,13.79,13.17,90.5,91.3,90.1,0.253,11.23,11.65,10.9,2.931,3.344,156.3,10.26,3.507,354.2881,9.63,0.01719366,0.01882646,0.3738994
"2018-12-10 13:25:00",31665,"CKVY",14.07,12.55,12.83,13.48,12.49,90.4,90.5,89.9,0.243,10.49,11.22,10.13,2.491,2.754,134.9,7.802,3.069,320.2213,9.63,0.01719366,0.01882646,0.3738994
"2018-12-10 13:30:00",31666,"CKVY",14.07,13.36,13.06,13.6,12.49,91.3,92,90.4,0.254,11,11.7,10.22,2.153,2.316,165.4,14.71,2.63,297.3395,9.63,0.01478864,0.01612107,0.3615047
"2018-12-10 13:35:00",31667,"CKVY",14.07,12.68,13.19,13.6,12.68,90.3,91.5,90.1,0.244,10.98,11.57,10.35,2.079,2.099,147.6,11.58,3.288,280.0879,9.63,0.01478864,0.01612107,0.3615047
"2018-12-10 13:40:00",31668,"CKVY",14.07,12.37,12.48,12.8,12.24,90.4,90.5,89.9,0.241,10.15,10.48,9.86,2.445,2.229,144.3,5.867,4.165,265.2278,9.63,0.01478864,0.01612107,0.3615047
"2018-12-10 13:45:00",31669,"CKVY",14.07,12.49,12.39,12.49,12.24,90.7,90.7,90.3,0.243,10.13,10.29,9.96,3.052,2.779,141,8.18,4.165,260.386,9.63,0.01338067,0.01458532,0.3464238
"2018-12-10 13:50:00",31670,"CKVY",14.07,12.98,12.88,13.23,12.3,91.1,92,90.7,0.25,10.84,11.34,10.11,3.272,3.137,154.4,11.53,4.165,254.7573,9.63,0.01338067,0.01458532,0.3464238
"2018-12-10 13:55:00",31671,"CKVY",14.07,13.29,13.15,13.42,12.92,90.9,91.3,90.8,0.252,11.03,11.32,10.8,3.214,3.239,142.1,12.34,3.946,247.5022,9.63,0.01338067,0.01458532,0.3464238
"2018-12-10 14:00:00",31672,"CKVY",14.07,15.09,14.11,15.15,13.23,90,91,89.6,0.27,11.78,12.72,11.08,3.15,3.217,131.7,10.79,4.384,275.6827,9.63,0.01524096,0.0166373,0.3278986
"2018-12-10 14:05:00",31673,"CKVY",14.06,14.97,15.28,15.71,14.78,90.1,90.1,88.7,0.269,12.72,13.15,12.06,3.251,3.191,139.7,9.48,4.822,366.664,9.63,0.01524096,0.0166373,0.3278986
"2018-12-10 14:10:00",31674,"CKVY",14.07,16.57,15.79,16.57,15.03,89.8,91.1,88.9,0.288,13.36,14.1,12.63,3.091,3.2,149.8,10.15,4.603,430.9965,9.63,0.01524096,0.0166373,0.3278986
"2018-12-10 14:15:00",31675,"CKVY",14.06,16.45,16.61,17.13,16.2,89.4,90.4,88.3,0.285,14.01,14.6,13.51,2.855,2.979,173.6,12.11,3.726,471.2393,9.63,0.02354999,0.02555865,0.3060686
"2018-12-10 14:20:00",31676,"CKVY",14.06,15.14,15.69,16.45,15.08,89.1,89.9,88.7,0.268,13.1,13.87,12.35,2.318,2.638,202.1,23.37,2.85,395.7145,9.63,0.02354999,0.02555865,0.3060686
"2018-12-10 14:25:00",31677,"CKVY",14.05,15.7,15.14,15.7,14.59,89.9,90.2,88.3,0.277,12.56,13.27,11.79,2.032,2.165,150,54.5,2.85,338.1305,9.63,0.02354999,0.02555865,0.3060686
"2018-12-10 14:30:00",31678,"CKVY",14.05,17.18,16.29,17.18,15.58,91.8,93.2,89.9,0.302,14.36,15.29,13.24,1.245,1.604,133.3,13.51,1.315,270.1434,9.63,0.01298581,0.01418594,0.2823713
"2018-12-10 14:35:00",31679,"CKVY",14.05,16.74,16.76,17.18,16.43,90.6,91.8,89.1,0.292,14.37,15.19,13.82,0.975,1.127,181.8,19.97,1.754,246.9213,9.63,0.01298581,0.01418594,0.2823713
"2018-12-10 14:40:00",31680,"CKVY",14.04,15.44,16.4,17.3,15.44,86.9,91.7,86.9,0.265,13.76,15.27,12.24,0.895,0.836,228,18.15,3.726,237.9744,9.63,0.01298581,0.01418594,0.2823713
"2018-12-10 14:45:00",31681,"CKVY",14.04,14.64,14.93,15.5,14.58,87.2,87.3,86.3,0.257,11.69,12.26,11.33,1.709,1.315,226.9,9.87,3.726,219.7905,9.63,0.01150572,0.01249374,0.256179
"2018-12-10 14:50:00",31682,"CKVY",14.04,14.82,14.86,15.07,14.45,87.6,89.7,87.2,0.26,12.06,12.55,11.4,1.681,1.628,244.7,16.08,2.192,203.2387,9.63,0.01150572,0.01249374,0.256179
"2018-12-10 14:55:00",31683,"CKVY",14.04,15.56,15.1,15.63,14.7,90,90.2,87.4,0.276,12.4,13.23,11.64,1.275,1.592,233,1.395,1.534,179.4593,9.63,0.01150572,0.01249374,0.256179
"2018-12-10 15:00:00",31684,"CKVY",14.05,15.19,15.32,15.69,15,87.2,90,86.2,0.263,12.32,13.21,11.68,0.809,1.02,194.3,13.8,2.411,154.9478,9.63,0.007859259,0.008675547,0.2279785
"2018-12-10 15:05:00",31685,"CKVY",14.04,15.13,15.19,15.37,15,85.9,88,85.3,0.258,11.83,12.44,11.4,1.011,0.913,240.8,27.44,2.411,138.8542,9.63,0.007859259,0.008675547,0.2279785
"2018-12-10 15:10:00",31686,"CKVY",14.05,15.19,15.04,15.25,14.88,86.4,86.5,85.2,0.261,11.55,11.9,11.27,1.207,1.119,270.2,5.487,1.754,134.478,9.62,0.007859259,0.008675547,0.2279785
"2018-12-10 15:15:00",31687,"CKVY",14.06,16.11,15.59,16.17,15.19,87.6,87.6,86.3,0.275,12.39,13.11,11.88,0.785,0.997,272.2,0.056,0,138.7446,9.62,0.00699066,0.007714019,0.1975255
"2018-12-10 15:20:00",31688,"CKVY",14.06,15.93,16.17,16.42,15.93,85.3,88.2,85.3,0.266,13.01,13.52,12.3,0.288,0.568,272.2,0.13,0,134.8843,9.62,0.00699066,0.007714019,0.1975255
"2018-12-10 15:25:00",31689,"CKVY",14.07,16.17,15.98,16.17,15.74,86.3,86.6,85.1,0.272,12.53,12.88,12.12,0,0.099,272.2,0.078,0,122.781,9.62,0.00699066,0.007714019,0.1975255
"2018-12-10 15:30:00",31690,"CKVY",14.07,16.55,16.52,16.79,16.17,85.6,88,85.6,0.274,13.38,13.76,12.79,0,0,0,0,0,111.5161,9.62,0.005256857,0.00566793,0.1651113
"2018-12-10 15:35:00",31691,"CKVY",14.07,17.29,16.91,17.29,16.48,83.9,86.2,83.9,0.277,13.26,13.6,12.86,0,0,0,0,0,107.2055,9.62,0.005256857,0.00566793,0.1651113
"2018-12-10 15:40:00",31692,"CKVY",14.08,16.05,16.75,17.29,15.99,79.53,83.9,79.4,0.249,12.02,13.2,10.78,0.094,0.015,278.3,2.788,1.315,102.3084,9.62,0.005256857,0.00566793,0.1651113
"2018-12-10 15:45:00",31693,"CKVY",14.08,15.68,15.83,16.05,15.56,80.9,81.4,79.53,0.249,10.97,11.22,10.74,0.327,0.178,297.4,16.38,1.973,95.9129,9.62,0.003567827,0.003829597,0.13193
"2018-12-10 15:50:00",31694,"CKVY",14.09,14.69,15.09,15.68,14.69,82.7,82.8,80.4,0.244,10.45,10.94,10.09,1.395,0.827,316,14.07,4.822,90.17246,9.62,0.003567827,0.003829597,0.13193
"2018-12-10 15:55:00",31695,"CKVY",14.09,14.88,14.75,14.88,14.63,83.3,83.3,82.8,0.248,10.55,10.73,10.4,2.114,1.803,331.8,6.523,3.288,88.66621,9.62,0.003567827,0.003829597,0.13193
"2018-12-10 16:00:00",31696,"CKVY",14.1,14.94,14.88,15.07,14.69,83.2,83.4,82.8,0.248,10.68,10.92,10.48,2.547,2.388,336.2,4.832,2.63,88.57686,9.61,0.001960273,0.002628712,0.09830862
"2018-12-10 16:05:00",31697,"CKVY",14.11,14.95,15.01,15.13,14.76,83.2,83.2,82.8,0.248,10.77,10.95,10.58,1.776,2.22,294.1,18.73,1.754,83.8269,9.61,0.001960273,0.002628712,0.09830862
"2018-12-10 16:10:00",31698,"CKVY",14.06,14.58,14.85,15.01,14.58,83.8,84.1,83.2,0.246,10.83,11.02,10.56,1.51,1.551,341.9,20.34,3.946,73.16541,9.61,0.001960273,0.002628712,0.09830862
"2018-12-10 16:15:00",31699,"CKVY",13.76,14.33,14.37,14.58,14.2,84.3,84.3,83.6,0.245,10.43,10.58,10.3,1.613,1.574,350.2,8.92,3.507,59.92797,9.61,0.0001608785,0.0007116798,0.06518615
"2018-12-10 16:20:00",31700,"CKVY",13.5,14.2,14.28,14.45,14.08,84.5,84.6,84.3,0.244,10.44,10.62,10.25,2.079,1.842,325.9,5.265,3.288,49.3289,9.61,0.0001608785,0.0007116798,0.06518615
"2018-12-10 16:25:00",31701,"CKVY",13.35,14.2,14.22,14.33,14.08,84.8,84.9,84.2,0.245,10.4,10.6,10.19,1.919,2.12,328.4,7.894,2.411,43.31421,9.61,0.0001608785,0.0007116798,0.06518615
"2018-12-10 16:30:00",31702,"CKVY",13.22,14.14,14.22,14.33,14.08,84.8,85.1,84.8,0.244,10.52,10.66,10.36,1.318,1.55,323.2,13.28,1.315,37.52958,9.61,-0.002151611,-0.001774625,0.03537159
"2018-12-10 16:35:00",31703,"CKVY",13.15,14.14,14.13,14.27,14.02,85.9,86.1,84.8,0.248,10.59,10.8,10.33,0.632,0.984,339.7,0.135,1.315,28.32714,9.61,-0.002151611,-0.001774625,0.03537159
"2018-12-10 16:40:00",31704,"CKVY",13.1,13.84,13.97,14.14,13.83,86.2,86.4,85.9,0.245,10.59,10.73,10.45,0.691,0.54,98,47.27,2.63,17.08162,9.6,-0.002151611,-0.001774625,0.03537159
"2018-12-10 16:45:00",31705,"CKVY",13.08,12.42,13.21,13.9,12.35,87.1,87.1,84.3,0.232,9.74,10.52,9.04,1.772,1.219,137.9,4.294,4.384,9.17382,9.6,-0.0004570139,-0.0002407398,0.01591844
"2018-12-10 16:50:00",31706,"CKVY",13.06,12.48,12.44,12.6,12.11,88.6,88.7,87,0.237,9.61,9.87,9.05,3.13,2.445,138,1.893,4.822,5.932907,9.6,-0.0004570139,-0.0002407398,0.01591844
"2018-12-10 16:55:00",31707,"CKVY",13.04,12.42,12.4,12.54,12.23,88.8,88.9,88.5,0.237,9.7,9.88,9.5,3.674,3.466,151.6,5.013,3.507,4.01124,9.6,-0.0004570139,-0.0002407398,0.01591844
"2018-12-10 17:00:00",31708,"CKVY",13.03,12.67,12.64,12.86,12.36,88.8,88.9,88.7,0.24,9.96,10.2,9.67,3.513,3.664,143.8,1.475,3.726,2.581371,9.6,-0.0007544333,-0.0008240524,0.006182706
"2018-12-10 17:05:00",31709,"CKVY",13.01,12.74,12.63,12.8,12.49,89.6,89.7,88.6,0.243,10.01,10.28,9.79,3.344,3.363,137.4,2.909,4.822,1.670857,9.6,-0.0007544333,-0.0008240524,0.006182706
"2018-12-10 17:10:00",31710,"CKVY",12.99,13.11,12.94,13.17,12.74,89.6,89.7,89.5,0.247,10.45,10.68,10.24,3.01,3.23,131.4,4.671,3.726,1.038789,9.6,-0.0007544333,-0.0008240524,0.006182706
"2018-12-10 17:15:00",31711,"CKVY",13,13.11,13.16,13.36,12.98,88.8,89.7,88.4,0.244,10.55,10.8,10.22,2.719,2.851,96.1,15.85,3.069,0.5667101,9.6,-0.00084402,-0.0009351939,0.0009811611
"2018-12-10 17:20:00",31712,"CKVY",12.99,13.54,13.37,13.54,13.17,88.5,88.8,88.5,0.249,10.65,10.81,10.46,1.653,2.27,83.8,1.151,1.973,0.240721,9.6,-0.00084402,-0.0009351939,0.0009811611
"2018-12-10 17:25:00",31713,"CKVY",12.99,13.6,13.53,13.67,13.36,87.8,88.6,87.7,0.247,10.68,10.81,10.52,1.087,1.328,75.69,48.7,1.096,0.07554223,9.6,-0.00084402,-0.0009351939,0.0009811611
"2018-12-10 17:30:00",31714,"CKVY",12.98,13.85,13.54,13.85,13.36,88.4,88.5,87.7,0.252,10.68,11.07,10.48,0.524,0.739,359.4,52.98,1.754,0.005351426,9.6,-0.001513204,-0.001941993,2.5E-07
"2018-12-10 17:35:00",31715,"CKVY",12.96,14.1,14,14.22,13.67,87.9,88.5,87.7,0.253,11.1,11.29,10.89,0.465,0.493,27.87,1.395,1.534,0,9.6,-0.001513204,-0.001941993,2.5E-07
"2018-12-10 17:40:00",31716,"CKVY",12.96,14.35,14.28,14.47,14.1,87.2,87.9,86.9,0.254,11.19,11.38,11.08,0.516,0.529,20.08,1.996,1.315,0,9.6,-0.001513204,-0.001941993,2.5E-07
"2018-12-10 17:45:00",31717,"CKVY",12.95,14.72,14.52,14.72,14.29,86.9,87.4,86.6,0.257,11.37,11.53,11.21,0.553,0.594,80.4,23.77,1.754,0,9.6,-0.002156229,-0.003116172,2.5E-07
"2018-12-10 17:50:00",31718,"CKVY",12.95,14.73,14.76,14.97,14.54,85.3,86.9,84.9,0.252,11.22,11.67,10.97,0.865,0.731,38.29,7.527,3.069,0,9.6,-0.002156229,-0.003116172,2.5E-07
"2018-12-10 17:55:00",31719,"CKVY",12.94,14.6,14.7,14.85,14.54,85.9,86.3,85.2,0.253,11.17,11.37,10.97,1.151,0.9,354.7,27.43,3.069,0,9.6,-0.002156229,-0.003116172,2.5E-07
"2018-12-10 18:00:00",31720,"CKVY",12.94,14.17,14.23,14.66,13.98,86.3,86.4,85.5,0.249,10.78,11.22,10.51,1.502,1.364,337.4,10.09,2.85,0,9.6,-0.001791797,-0.002418264,2.5E-07
"2018-12-10 18:05:00",31721,"CKVY",12.93,14.23,14.19,14.36,14.05,87.1,87.1,86.3,0.252,10.95,11.22,10.72,1.663,1.517,348.4,15.63,3.288,0,9.6,-0.001791797,-0.002418264,2.5E-07
"2018-12-10 18:10:00",31722,"CKVY",12.93,14.29,14.27,14.36,14.11,87.6,87.8,86.9,0.254,11.19,11.39,10.96,1.858,1.807,316.6,15.86,3.726,0,9.6,-0.001791797,-0.002418264,2.5E-07
"2018-12-10 18:15:00",31723,"CKVY",12.93,13.68,13.79,14.36,13.49,86.6,87.5,85.6,0.245,10.42,11.33,10.14,2.469,2.14,357.3,6.728,4.603,0,9.6,-0.001301543,-0.00159974,2.5E-07
"2018-12-10 18:20:00",31724,"CKVY",12.92,13.74,13.74,13.86,13.55,86.3,87.4,86.1,0.244,10.48,10.77,10.25,2.606,2.603,359.8,7.062,4.165,0,9.6,-0.001301543,-0.00159974,2.5E-07
"2018-12-10 18:25:00",31725,"CKVY",12.92,13.98,13.91,14.11,13.74,86.7,86.7,86.1,0.248,10.59,10.88,10.35,2.803,2.68,343.3,18.32,3.726,0,9.6,-0.001301543,-0.00159974,2.5E-07
"2018-12-10 18:30:00",31726,"CKVY",12.92,13.99,14.03,14.17,13.86,87.6,87.7,86.5,0.251,10.84,11.19,10.57,2.959,2.83,355.6,10.62,6.357,0,9.6,-0.0009131532,-0.001028611,2.5E-07
"2018-12-10 18:35:00",31727,"CKVY",12.91,13.55,13.74,14.11,13.49,86,87.6,86,0.241,10.43,11.1,10.08,4.03,3.47,342.5,12.7,7.234,0,9.6,-0.0009131532,-0.001028611,2.5E-07
"2018-12-10 18:40:00",31728,"CKVY",12.91,13.43,13.53,13.62,13.37,86.1,86.3,85.9,0.24,10.16,10.28,9.99,4.477,4.292,337.8,10.87,5.261,0,9.6,-0.0009131532,-0.001028611,2.5E-07
"2018-12-10 18:45:00",31729,"CKVY",12.91,13.62,13.5,13.68,13.31,86.2,86.6,85.9,0.243,10.13,10.33,9.95,3.931,4.32,357.9,14.02,4.384,0,9.6,-0.0004867219,-0.0004675819,2.5E-07
"2018-12-10 18:50:00",31730,"CKVY",12.9,13.74,13.69,13.87,13.5,85.7,86.4,85.7,0.243,10.32,10.56,10.09,3.133,3.456,310.8,21.22,4.603,0,9.6,-0.0004867219,-0.0004675819,2.5E-07
"2018-12-10 18:55:00",31731,"CKVY",12.9,13.68,13.7,13.81,13.56,86.2,86.4,85.7,0.243,10.32,10.48,10.14,2.951,3.054,309.5,12.76,4.603,0,9.6,-0.0004867219,-0.0004675819,2.5E-07
"2018-12-10 19:00:00",31732,"CKVY",12.9,13.75,13.73,13.87,13.56,86.5,87.1,86.1,0.245,10.49,10.73,10.19,3.062,2.905,307.7,15.33,3.946,0,9.6,-0.00074535,-0.0008010051,2.5E-07
"2018-12-10 19:05:00",31733,"CKVY",12.89,13.75,13.75,13.87,13.56,87.2,87.5,86.5,0.247,10.62,10.85,10.32,2.817,3.041,262.9,15.22,3.726,0,9.6,-0.00074535,-0.0008010051,2.5E-07
"2018-12-10 19:10:00",31734,"CKVY",12.88,14.06,13.88,14.12,13.68,88.2,88.2,87.2,0.253,10.92,11.27,10.65,2.293,2.562,291.9,23.53,2.411,0,9.6,-0.00074535,-0.0008010051,2.5E-07
"2018-12-10 19:15:00",31735,"CKVY",12.87,14.24,14.13,14.24,13.93,87.5,88.3,87.5,0.253,11.21,11.33,11.06,1.748,2.033,354.4,23.42,1.973,0,9.6,-0.001012379,-0.00116599,2.5E-07
"2018-12-10 19:20:00",31736,"CKVY",12.89,14.61,14.41,14.61,13.99,87.2,88.1,87.2,0.257,11.41,11.6,10.96,1.863,1.715,45.58,12.1,3.726,0,9.6,-0.001012379,-0.00116599,2.5E-07
"2018-12-10 19:25:00",31737,"CKVY",12.88,14.67,14.63,14.74,14.49,86,87.5,85.8,0.254,11.34,11.68,11.05,2.742,2.383,69.99,12.45,7.234,0,9.6,-0.001012379,-0.00116599,2.5E-07
"2018-12-10 19:30:00",31738,"CKVY",12.87,14.98,14.78,14.98,14.61,85.1,86,84.4,0.254,11.04,11.32,10.82,2.667,2.667,304.8,42.02,2.411,0,9.6,-0.001106564,-0.001300874,2.5E-07
"2018-12-10 19:35:00",31739,"CKVY",12.87,14.98,14.95,15.11,14.8,85.4,85.4,85,0.255,11.3,11.48,11.14,2.353,2.514,350.8,22.18,2.411,0,9.6,-0.001106564,-0.001300874,2.5E-07
"2018-12-10 19:40:00",31740,"CKVY",12.87,15.11,15,15.11,14.86,85.8,86,85.4,0.258,11.49,11.67,11.28,1.223,1.663,8.91,25.99,2.411,0,9.6,-0.001106564,-0.001300874,2.5E-07
"2018-12-10 19:45:00",31741,"CKVY",12.87,15.36,15.32,15.6,14.98,85.4,86.7,85.4,0.26,11.91,12.21,11.5,2.147,1.595,327.9,20.39,6.576,0,9.6,-0.001257347,-0.001524458,2.5E-07
"2018-12-10 19:50:00",31742,"CKVY",12.87,15.23,15.2,15.36,15.11,85,85.9,85,0.257,11.64,11.76,11.44,3.105,2.607,322.8,10.22,6.795,0,9.6,-0.001257347,-0.001524458,2.5E-07
"2018-12-10 19:55:00",31743,"CKVY",12.86,14.61,14.99,15.36,14.55,85.5,85.5,84.5,0.251,11.28,11.63,10.91,5.306,4.169,328,9.23,11.18,0,9.6,-0.001257347,-0.001524458,2.5E-07
"2018-12-10 20:00:00",31744,"CKVY",12.86,14.49,14.5,14.67,14.37,86.2,86.3,85.4,0.252,11.03,11.19,10.84,5.59,5.715,326.7,12.86,8.55,0,9.6,-0.0004303645,-0.0003907864,2.5E-07
"2018-12-10 20:05:00",31745,"CKVY",12.86,14.37,14.39,14.49,14.24,86.2,86.2,85.4,0.251,10.94,11.11,10.73,5.184,5.448,324.9,8.3,5.261,0,9.6,-0.0004303645,-0.0003907864,2.5E-07
"2018-12-10 20:10:00",31746,"CKVY",12.85,14.3,14.31,14.43,14.18,85.9,86.3,85.8,0.249,10.92,11.06,10.73,3.61,4.554,335.4,9.38,4.603,0,9.6,-0.0004303645,-0.0003907864,2.5E-07
"2018-12-10 20:15:00",31747,"CKVY",12.84,14.3,14.28,14.37,14.18,85.2,85.8,84.9,0.247,10.67,10.9,10.48,2.494,2.888,286.3,30.79,2.411,0,9.6,-0.0004052134,-0.0003629854,2.5E-07
"2018-12-10 20:20:00",31748,"CKVY",12.85,14.12,14.21,14.37,14.06,86.2,86.2,85.2,0.248,10.71,10.88,10.52,1.511,2.018,241.8,0.206,1.534,0,9.6,-0.0004052134,-0.0003629854,2.5E-07
"2018-12-10 20:25:00",31749,"CKVY",12.85,13.75,13.96,14.24,13.68,85.9,86.2,85.8,0.243,10.52,10.86,10.24,1.151,1.153,264.2,11.77,3.069,0,9.6,-0.0004052134,-0.0003629854,2.5E-07
"2018-12-10 20:30:00",31750,"CKVY",12.85,13.68,13.72,13.87,13.62,85.4,85.9,85.3,0.241,10.21,10.4,10.04,1.494,1.354,255.3,5.8,2.63,0,9.6,-0.001432372,-0.001814304,2.5E-07
"2018-12-10 20:35:00",31751,"CKVY",12.83,13.56,13.45,13.75,13.25,86.5,86.5,85.2,0.243,9.98,10.29,9.79,2.119,1.675,197,32.58,4.822,0,9.6,-0.001432372,-0.001814304,2.5E-07
"2018-12-10 20:40:00",31752,"CKVY",12.84,12.76,13.19,13.68,12.69,87.1,87.1,85.8,0.236,9.83,10.44,9.35,2.877,2.573,135.9,12,5.261,0,9.59,-0.001432372,-0.001814304,2.5E-07
"2018-12-10 20:45:00",31753,"CKVY",12.83,12.88,12.74,13,12.51,88.8,88.8,87.1,0.242,9.85,10.19,9.57,3.999,3.402,123.4,5.683,7.234,0,9.59,-0.0009452573,-0.001079432,2.5E-07
"2018-12-10 20:50:00",31754,"CKVY",12.83,13.25,13.18,13.44,12.76,88.5,89.2,88.5,0.245,10.5,10.76,10.05,5.206,4.732,119.7,4.681,7.234,0,9.59,-0.0009452573,-0.001079432,2.5E-07
"2018-12-10 20:55:00",31755,"CKVY",12.83,13.37,13.29,13.44,13.13,89.1,89.1,88.5,0.248,10.61,10.8,10.39,5.65,5.448,111.3,7.592,6.138,0,9.59,-0.0009452573,-0.001079432,2.5E-07
"2018-12-10 21:00:00",31756,"CKVY",12.83,13.56,13.52,13.62,13.25,88.8,89.2,88.5,0.249,10.84,10.99,10.63,5.454,5.598,122.8,7.126,6.138,0,9.59,-0.0003716374,-0.0003325577,2.5E-07
"2018-12-10 21:05:00",31757,"CKVY",12.83,13.81,13.7,13.87,13.56,88.6,88.8,88.6,0.252,10.99,11.15,10.82,5.07,5.244,122.7,4.936,5.918,0,9.59,-0.0003716374,-0.0003325577,2.5E-07
"2018-12-10 21:10:00",31758,"CKVY",12.82,13.81,13.83,13.93,13.68,88.8,88.8,88.2,0.252,11.02,11.19,10.87,4.995,5.014,138.5,6.85,6.576,0,9.59,-0.0003716374,-0.0003325577,2.5E-07
"2018-12-10 21:15:00",31759,"CKVY",12.82,14.12,14.01,14.18,13.75,88.3,89.2,88.2,0.254,11.3,11.51,11.04,5.056,5.046,140.7,4.668,6.576,0,9.59,-0.0003947331,-0.0003577668,2.5E-07
"2018-12-10 21:20:00",31760,"CKVY",12.82,14.06,14.05,14.24,13.87,89.1,89.2,88.2,0.256,11.34,11.62,11.09,4.557,4.817,149.8,6.123,4.165,0,9.59,-0.0003947331,-0.0003577668,2.5E-07
"2018-12-10 21:25:00",31761,"CKVY",12.82,14.24,14.17,14.24,14.06,88.7,89.1,88.5,0.257,11.46,11.63,11.29,3.563,4.066,137.9,6.577,2.85,0,9.6,-0.0003947331,-0.0003577668,2.5E-07
"2018-12-10 21:30:00",31762,"CKVY",12.81,14.18,14.2,14.3,14.06,88.6,88.9,88.6,0.256,11.51,11.63,11.32,2.527,3.035,110.4,5.902,3.069,0,9.59,-0.0006454415,-0.0006662674,2.5E-07
"2018-12-10 21:35:00",31763,"CKVY",12.8,14.06,14.11,14.24,13.99,88.4,88.7,88.3,0.254,11.31,11.51,11.17,2.017,2.336,118.8,4.715,3.069,0,9.6,-0.0006454415,-0.0006662674,2.5E-07
"2018-12-10 21:40:00",31764,"CKVY",12.81,14.06,14,14.12,13.87,88.6,88.7,88.2,0.254,11.21,11.38,11.03,1.311,1.672,117.9,0.097,0,0,9.59,-0.0006454415,-0.0006662674,2.5E-07
"2018-12-10 21:45:00",31765,"CKVY",12.8,14.49,14.2,14.55,13.93,88.4,88.8,88.3,0.259,11.48,11.8,11.2,0.958,1.069,97.6,13.56,1.973,0,9.6,-0.001422319,-0.001781929,2.5E-07
"2018-12-10 21:50:00",31766,"CKVY",12.8,14.43,14.54,14.68,14.37,87.2,88.3,86.9,0.255,11.49,11.72,11.2,1.164,0.881,15.15,18.14,3.946,0,9.6,-0.001422319,-0.001781929,2.5E-07
"2018-12-10 21:55:00",31767,"CKVY",12.8,14.74,14.63,14.86,14.37,86.9,87.5,86.8,0.257,11.52,11.7,11.26,2.076,1.674,0.708,14.58,3.946,0,9.59,-0.001422319,-0.001781929,2.5E-07
"2018-12-10 22:00:00",31768,"CKVY",12.8,14.8,14.9,15.11,14.74,86.5,87,86.3,0.257,11.65,11.82,11.43,2.586,2.385,323.3,8.67,3.507,0,9.6,-0.001432701,-0.001797583,2.5E-07
"2018-12-10 22:05:00",31769,"CKVY",12.8,14.61,14.61,14.86,14.43,87.2,87.2,86.4,0.257,11.36,11.56,11.18,2.372,2.597,355.2,34.91,3.069,0,9.6,-0.001432701,-0.001797583,2.5E-07
"2018-12-10 22:10:00",31770,"CKVY",12.8,14.92,14.83,14.98,14.49,86,87.3,86,0.257,11.63,11.84,11.39,1.976,2.117,91.3,20.83,2.192,0,9.6,-0.001432701,-0.001797583,2.5E-07
"2018-12-10 22:15:00",31771,"CKVY",12.79,14.99,14.98,15.17,14.8,85.2,86.1,85.2,0.255,11.45,11.62,11.21,1.887,1.856,95.2,9.32,3.507,0,9.6,-0.001145064,-0.001355533,2.5E-07
"2018-12-10 22:20:00",31772,"CKVY",12.79,13.75,14.33,14.99,13.62,87.2,87.3,84.6,0.247,10.76,11.35,10.1,2.629,2.121,132.1,10.41,5.699,0,9.6,-0.001145064,-0.001355533,2.5E-07
"2018-12-10 22:25:00",31773,"CKVY",12.79,14.43,14.03,14.49,13.75,87,87.8,87,0.254,10.98,11.35,10.65,3.737,3.205,125.1,7.706,6.138,0,9.6,-0.001145064,-0.001355533,2.5E-07
"2018-12-10 22:30:00",31774,"CKVY",12.78,14.24,14.62,14.99,14.18,85.2,87.1,84.2,0.247,11.07,11.61,10.41,4.468,4.202,144.3,11.09,6.576,0,9.6,-0.0007408582,-0.0007916988,2.5E-07
"2018-12-10 22:35:00",31775,"CKVY",12.78,14.24,14.39,14.55,14.12,85.5,86.6,85.2,0.247,10.94,11.26,10.59,4.568,4.61,154.4,6.795,5.261,0,9.6,-0.0007408582,-0.0007916988,2.5E-07
"2018-12-10 22:40:00",31776,"CKVY",12.78,14.55,14.17,14.61,13.99,86.9,87.1,85.5,0.255,10.81,11.45,10.45,4.327,4.43,164.9,16.65,5.042,0,9.6,-0.0007408582,-0.0007916988,2.5E-07
"2018-12-10 22:45:00",31777,"CKVY",12.78,13,13.53,14.61,12.88,88.6,88.6,85.7,0.243,10.43,11.42,10.08,4.342,4.354,214.7,4.906,6.138,0,9.6,-0.0003994852,-0.000358481,2.5E-07
"2018-12-10 22:50:00",31778,"CKVY",12.78,12.76,12.85,13.07,12.63,89.3,89.3,88.6,0.242,10.23,10.38,10.06,3.526,4.013,198.9,12.07,3.288,0,9.59,-0.0003994852,-0.000358481,2.5E-07
"2018-12-10 22:55:00",31779,"CKVY",12.77,12.88,12.8,12.94,12.69,90,90.1,89.3,0.245,10.34,10.56,10.16,2.565,3.01,310.7,46.35,2.192,0,9.59,-0.0003994852,-0.000358481,2.5E-07
"2018-12-10 23:00:00",31780,"CKVY",12.77,13.38,13.14,13.44,12.82,90.1,90.6,90,0.251,10.82,11.08,10.44,1.563,1.94,260.7,32.96,3.069,0,9.59,-0.0009176568,-0.001033609,2.5E-07
"2018-12-10 23:05:00",31781,"CKVY",12.76,13.13,13.29,13.5,13.13,88.8,90,88.8,0.245,10.72,11.07,10.45,1.437,1.531,212.4,8.55,3.507,0,9.59,-0.0009176568,-0.001033609,2.5E-07
"2018-12-10 23:10:00",31782,"CKVY",12.76,13.19,13.04,13.25,12.82,90,90.1,88.4,0.249,10.44,10.8,10.07,1.24,1.376,58.68,49.71,1.973,0,9.59,-0.0009176568,-0.001033609,2.5E-07
"2018-12-10 23:15:00",31783,"CKVY",12.77,13.32,13.18,13.38,13.01,89.8,90.1,89.8,0.25,10.78,11.01,10.57,1.056,1.238,6.975,82.1,3.507,0,9.59,-0.001561954,-0.002023456,2.5E-07
"2018-12-10 23:20:00",31784,"CKVY",12.76,13.19,13.27,13.44,13.13,89.1,89.8,88.8,0.246,10.68,10.98,10.45,0.577,0.725,181.1,0.287,0.438,0,9.59,-0.001561954,-0.002023456,2.5E-07
"2018-12-10 23:25:00",31785,"CKVY",12.76,12.77,13.13,13.26,12.77,88.6,90.1,88.5,0.24,10.61,10.91,10.02,0.731,0.642,357.3,26.75,1.754,0,9.59,-0.001561954,-0.002023456,2.5E-07
"2018-12-10 23:30:00",31786,"CKVY",12.75,12.65,12.47,12.77,12.21,90.4,90.7,87.3,0.244,9.86,10.44,9.23,1.073,0.791,48.47,23.5,4.165,0,9.59,-0.001951703,-0.002744406,2.5E-07
"2018-12-10 23:35:00",31787,"CKVY",12.75,13.14,12.97,13.27,12.52,89.4,90.5,89.4,0.247,10.58,10.96,10.19,2.05,1.624,21.87,9.35,4.384,0,9.59,-0.001951703,-0.002744406,2.5E-07
"2018-12-10 23:40:00",31788,"CKVY",12.75,13.02,13.16,13.33,13.02,89,89.6,89,0.244,10.62,10.81,10.38,2.279,2.154,52.78,9.16,2.411,0,9.59,-0.001951703,-0.002744406,2.5E-07
"2018-12-10 23:45:00",31789,"CKVY",12.75,11.9,12.74,13.08,11.84,86.5,89.6,86.5,0.226,10.1,10.46,8.62,1.958,2.247,62.09,22.05,2.192,0,9.59,-0.001256674,-0.001530754,2.5E-07
"2018-12-10 23:50:00",31790,"CKVY",12.74,10.54,10.96,11.9,10.54,90.9,91.2,85.8,0.223,8.18,8.72,7.905,1.672,1.724,98.4,12.11,2.85,0,9.59,-0.001256674,-0.001530754,2.5E-07
"2018-12-10 23:55:00",31791,"CKVY",12.74,6.64,7.725,10.54,6.578,89.1,90.8,85.4,0.184,4.732,8.38,3.709,2.279,1.965,149.2,11.73,4.603,0,9.59,-0.001256674,-0.001530754,2.5E-07
"2018-12-11 00:00:00",31792,"CKVY",12.74,6.33,7.158,7.817,6.268,91.1,93.4,89.1,0.185,5.28,6.302,4.026,2.944,2.58,205.5,22.35,4.165,0,9.59,-0.001033539,-0.001239896,2.5E-07
"2018-12-11 00:05:00",31793,"CKVY",12.73,5.4,5.428,6.33,4.843,91.7,91.7,90.1,0.179,3.294,4.273,2.578,3.414,3.234,228.3,5.459,4.603,0,9.58,-0.001033539,-0.001239896,2.5E-07
"2018-12-11 00:10:00",31794,"CKVY",12.73,5.772,5.365,5.834,5.152,92.7,92.7,91.6,0.184,3.51,4.17,3.227,2.907,3.225,239.4,3.467,3.069,0,9.58,-0.001033539,-0.001239896,2.5E-07
"2018-12-11 00:15:00",31795,"CKVY",12.72,6.328,5.811,6.328,5.523,93.4,93.4,92.3,0.19,4.145,4.821,3.773,1.921,2.419,238.7,28.81,1.096,0,9.58,-0.0007685756,-0.0008714251,2.5E-07
"2018-12-11 00:20:00",31796,"CKVY",12.72,6.453,6.238,6.515,5.894,93.2,93.6,92.8,0.19,4.673,4.968,4.286,1.972,1.902,79.94,7.706,4.822,0,9.58,-0.0007685756,-0.0008714251,2.5E-07
"2018-12-11 00:25:00",31797,"CKVY",12.72,6.083,5.868,6.577,5.278,93,93.2,91.1,0.187,4.07,5.029,3.247,2.67,2.287,94.9,2.479,4.822,0,9.58,-0.0007685756,-0.0008714251,2.5E-07
"2018-12-11 00:30:00",31798,"CKVY",12.72,7.323,6.751,7.323,6.083,94.6,94.6,93.2,0.201,5.437,6.092,4.54,4.198,3.383,102.2,5.147,5.918,0,9.58,-0.0009425464,-0.001109841,2.5E-07
"2018-12-11 00:35:00",31799,"CKVY",12.71,8.07,7.864,8.19,7.261,93.6,95,93.6,0.206,6.602,6.93,6.03,4.432,4.401,115.9,3.787,5.48,0,9.58,-0.0009425464,-0.001109841,2.5E-07
"2018-12-11 00:40:00",31800,"CKVY",12.72,8.07,7.868,8.13,7.571,92.3,93.6,91.5,0.203,6.105,6.651,5.617,3.709,4.101,152.7,19.65,3.069,0,9.58,-0.0009425464,-0.001109841,2.5E-07
"2018-12-11 00:45:00",31801,"CKVY",12.7,8.69,8.61,9.37,7.942,93,94.8,92.3,0.21,7.103,8.15,6.198,2.627,3.172,212.9,13.41,3.507,0,9.58,-0.0007265292,-0.0007942151,2.5E-07
"2018-12-11 00:50:00",31802,"CKVY",12.69,6.518,7.22,8.62,6.394,90,93,89.4,0.184,4.919,7.005,3.963,2.163,2.322,221,6.355,3.507,0,9.58,-0.0007265292,-0.0007942151,2.5E-07
"2018-12-11 00:55:00",31803,"CKVY",12.7,6.456,6.576,6.703,6.394,91,91.5,90,0.186,4.529,4.749,4.105,2.266,2.262,238.6,14.37,3.288,0,9.58,-0.0007265292,-0.0007942151,2.5E-07
"2018-12-11 01:00:00",31804,"CKVY",12.7,6.394,6.487,6.579,6.332,90.4,91.1,90.4,0.184,4.381,4.528,4.143,1.931,2.164,225.5,38.31,1.534,0,9.59,-0.0009587915,-0.001139709,2.5E-07
"2018-12-11 01:05:00",31805,"CKVY",12.69,6.518,6.375,6.579,6.146,91,91,90,0.186,4.163,4.487,3.843,1.209,1.595,338.1,9.24,1.315,0,9.58,-0.0009587915,-0.001139709,2.5E-07
"2018-12-11 01:10:00",31806,"CKVY",12.69,7.075,6.804,7.075,6.456,92.2,92.3,90.9,0.194,4.909,5.306,4.381,0.424,0.739,348.3,0.104,0,0,9.59,-0.0009587915,-0.001139709,2.5E-07
"2018-12-11 01:15:00",31807,"CKVY",12.68,7.199,6.999,7.199,6.827,92.1,92.3,91.6,0.195,5.119,5.372,4.913,0.823,0.57,73.41,14.74,2.411,0,9.59,-0.0014657,-0.001983102,2.5E-07
"2018-12-11 01:20:00",31808,"CKVY",12.68,7.819,7.606,7.943,7.137,93.1,93.3,92.1,0.202,5.952,6.411,5.31,1.236,1.008,101.9,13.32,2.411,0,9.59,-0.0014657,-0.001983102,2.5E-07
"2018-12-11 01:25:00",31809,"CKVY",12.68,7.882,7.787,7.943,7.572,92.8,93.1,92.3,0.202,6.076,6.346,5.799,1.951,1.58,135.8,10.01,2.63,0,9.59,-0.0014657,-0.001983102,2.5E-07
"2018-12-11 01:30:00",31810,"CKVY",12.67,7.823,7.818,8.07,7.572,92.1,92.9,92.1,0.2,6.1,6.422,5.816,1.755,1.838,153.8,12.95,2.63,0,9.59,-0.001318853,-0.001691585,2.5E-07
"2018-12-11 01:35:00",31811,"CKVY",12.67,8.57,8.44,9.06,7.637,92.5,94,92,0.208,6.87,7.689,5.817,1.548,1.684,201.4,26.83,3.069,0,9.59,-0.001318853,-0.001691585,2.5E-07
"2018-12-11 01:40:00",31812,"CKVY",12.67,6.958,7.763,8.57,6.958,90.2,92.5,90.2,0.189,5.641,6.839,4.683,1.772,1.659,237.8,3.457,3.507,0,9.59,-0.001318853,-0.001691585,2.5E-07
"2018-12-11 01:45:00",31813,"CKVY",12.66,6.525,6.612,6.958,6.401,91.4,91.4,89.9,0.187,4.46,4.683,4.23,2.31,2.098,249.7,3.902,3.288,0,9.59,-0.001160728,-0.00143807,2.5E-07
"2018-12-11 01:50:00",31814,"CKVY",12.66,5.968,6.119,6.525,5.844,91.5,91.5,90.9,0.183,4.093,4.552,3.812,2.43,2.346,256.3,3.802,1.973,0,9.59,-0.001160728,-0.00143807,2.5E-07
"2018-12-11 01:55:00",31815,"CKVY",12.66,5.72,5.796,6.092,5.534,91.2,92,90.9,0.18,3.825,4.253,3.439,1.842,2.147,313.3,30.02,1.754,0,9.59,-0.001160728,-0.00143807,2.5E-07
"2018-12-11 02:00:00",31816,"CKVY",12.65,6.154,5.93,6.154,5.596,92.4,92.5,91.3,0.186,4.126,4.428,3.615,1.16,1.546,340,0.538,1.754,0,9.59,-0.001024016,-0.001243927,2.5E-07
"2018-12-11 02:05:00",31817,"CKVY",12.65,6.154,6.234,6.464,6.092,91.1,92.7,91.1,0.184,4.428,4.784,4.065,0.994,1.033,91.3,50.05,2.85,0,9.59,-0.001024016,-0.001243927,2.5E-07
"2018-12-11 02:10:00",31818,"CKVY",12.65,6.34,6.163,6.34,6.03,91.3,91.3,90.7,0.186,4.1,4.352,3.897,1.506,1.227,91.5,7.619,3.507,0,9.59,-0.001024016,-0.001243927,2.5E-07
"2018-12-11 02:15:00",31819,"CKVY",12.64,6.835,6.652,6.959,6.278,91.6,91.7,91.2,0.19,4.691,5.031,4.258,1.733,1.643,91.4,7.864,3.069,0,9.59,-0.001298846,-0.001689584,2.5E-07
"2018-12-11 02:20:00",31820,"CKVY",12.63,7.021,7.031,7.207,6.835,90.7,91.6,90.7,0.19,5.008,5.186,4.781,1.742,1.745,119.3,13.1,1.973,0,9.59,-0.001298846,-0.001689584,2.5E-07
"2018-12-11 02:25:00",31821,"CKVY",12.63,7.331,7.185,7.455,6.959,91.6,91.6,90.7,0.195,5.132,5.522,4.801,1.628,1.722,114.5,10.58,3.069,0,9.59,-0.001298846,-0.001689584,2.5E-07
"2018-12-11 02:30:00",31822,"CKVY",12.62,7.579,7.509,7.579,7.331,90.9,91.9,90.9,0.196,5.538,5.711,5.296,1.945,1.742,159.8,13.43,3.288,0,9.59,-0.001164089,-0.001450241,2.5E-07
"2018-12-11 02:35:00",31823,"CKVY",12.62,7.641,7.551,7.703,7.393,90.8,91,90.8,0.196,5.454,5.619,5.28,1.744,1.926,123.1,29.42,1.754,0,9.59,-0.001164089,-0.001450241,2.5E-07
"2018-12-11 02:40:00",31824,"CKVY",12.62,7.827,7.758,7.889,7.579,90.7,90.9,90.7,0.197,5.619,5.746,5.447,1.005,1.361,181.6,0.131,0.877,0,9.59,-0.001164089,-0.001450241,2.5E-07
"2018-12-11 02:45:00",31825,"CKVY",12.61,8.26,8.09,8.32,7.765,91.1,91.4,90.7,0.202,6.033,6.333,5.631,0.832,0.9,209.3,11.19,2.63,0,9.59,-0.001316451,-0.001695819,2.5E-07
"2018-12-11 02:50:00",31826,"CKVY",12.61,7.951,8.15,8.32,7.951,90.1,91.1,90.1,0.197,5.963,6.258,5.65,1.521,1.061,219.4,2.084,3.946,0,9.59,-0.001316451,-0.001695819,2.5E-07
"2018-12-11 02:55:00",31827,"CKVY",12.61,7.455,7.684,8.08,7.331,89.6,90.2,89.4,0.192,5.278,5.772,4.902,2.323,1.945,225.9,7.648,3.507,0,9.6,-0.001316451,-0.001695819,2.5E-07
"2018-12-11 03:00:00",31828,"CKVY",12.61,7.765,7.599,7.827,7.393,90.7,90.7,89.6,0.197,5.317,5.668,4.963,2.683,2.475,197.5,18.42,3.946,0,9.6,-0.001127107,-0.001388915,2.5E-07
"2018-12-11 03:05:00",31829,"CKVY",12.59,7.765,7.804,7.95,7.641,91.4,91.5,90.7,0.198,5.78,5.964,5.509,2.524,2.7,167.9,8.58,3.288,0,9.6,-0.001127107,-0.001388915,2.5E-07
"2018-12-11 03:10:00",31830,"CKVY",12.6,7.827,7.856,8.07,7.642,91.8,91.8,91.3,0.2,5.914,6.178,5.658,2.541,2.481,141.6,6.796,3.726,0,9.6,-0.001127107,-0.001388915,2.5E-07
"2018-12-11 03:15:00",31831,"CKVY",12.59,7.765,7.932,8.07,7.765,91.3,91.9,91.2,0.198,6,6.186,5.747,2.661,2.614,154.1,5.39,3.946,0,9.6,-0.0009252859,-0.00107717,2.5E-07
"2018-12-11 03:20:00",31832,"CKVY",12.58,7.579,7.682,7.889,7.579,91.1,91.4,91.1,0.196,5.651,5.87,5.513,3.011,2.781,118.3,11.93,4.384,0,9.6,-0.0009252859,-0.00107717,2.5E-07
"2018-12-11 03:25:00",31833,"CKVY",12.58,7.021,7.315,7.641,6.959,90.7,91.2,90.6,0.19,5.199,5.591,4.809,3.62,3.329,125.7,4.93,5.042,0,9.6,-0.0009252859,-0.00107717,2.5E-07
"2018-12-11 03:30:00",31834,"CKVY",12.58,7.021,6.885,7.145,6.711,91.5,91.6,90.6,0.192,4.773,5.199,4.572,3.765,3.705,107.1,8.67,4.603,0,9.6,-0.0007256133,-0.0008034148,2.5E-07
"2018-12-11 03:35:00",31835,"CKVY",12.58,7.641,7.292,7.703,6.959,92.8,92.8,91.5,0.2,5.456,6.014,5.015,4.04,3.901,122.9,11.05,4.822,0,9.6,-0.0007256133,-0.0008034148,2.5E-07
"2018-12-11 03:40:00",31836,"CKVY",12.57,7.145,7.503,7.888,7.083,91.8,93,91.8,0.194,5.758,6.279,5.195,4.009,4.063,141.1,8.61,4.822,0,9.59,-0.0007256133,-0.0008034148,2.5E-07
"2018-12-11 03:45:00",31837,"CKVY",12.57,5.906,6.092,7.207,5.534,91,91.8,89.2,0.181,3.814,5.31,3.121,4.037,4.099,169.3,19.9,5.042,0,9.59,-0.0005955847,-0.0006327973,2.5E-07
"2018-12-11 03:50:00",31838,"CKVY",12.56,4.729,5.049,6.092,4.543,90.3,91.3,89.1,0.171,2.719,4.09,2.063,3.866,3.964,212.8,9.9,5.042,0,9.59,-0.0005955847,-0.0006327973,2.5E-07
"2018-12-11 03:55:00",31839,"CKVY",12.56,6.03,5.382,6.092,4.605,92.8,92.8,90.2,0.186,3.521,4.432,2.388,3.506,3.702,197.5,9.03,4.165,0,9.59,-0.0005955847,-0.0006327973,2.5E-07
"2018-12-11 04:00:00",31840,"CKVY",12.54,6.835,6.377,7.021,5.906,93.3,93.4,92.6,0.194,4.749,5.499,4.247,3.128,3.206,202.3,12.96,4.384,0,9.59,-0.000631329,-0.0006856321,2.5E-07
"2018-12-11 04:05:00",31841,"CKVY",12.54,6.34,6.641,7.083,6.216,91.2,93.3,91,0.185,4.794,5.553,4.172,2.606,2.976,205.9,23.48,4.384,0,9.59,-0.000631329,-0.0006856321,2.5E-07
"2018-12-11 04:10:00",31842,"CKVY",12.54,6.34,6.406,6.588,6.154,91.6,92,91.1,0.186,4.492,4.761,4.176,1.69,2.15,199.6,33.99,1.315,0,9.59,-0.000631329,-0.0006856321,2.5E-07
"2018-12-11 04:15:00",31843,"CKVY",12.55,6.03,6.254,6.464,5.968,91.5,91.7,90.8,0.183,4.245,4.524,3.984,1.225,1.41,138.3,27.85,1.973,0,9.59,-0.0009943839,-0.001192756,2.5E-07
"2018-12-11 04:20:00",31844,"CKVY",12.54,4.73,5.392,6.092,4.668,90.8,91.8,90.2,0.172,3.361,4.164,2.467,1.542,1.235,85.3,15.35,4.165,0,9.59,-0.0009943839,-0.001192756,2.5E-07
"2018-12-11 04:25:00",31845,"CKVY",12.53,4.112,4.082,4.73,3.615,91.2,91.2,90.1,0.167,1.921,2.636,1.368,2.32,1.962,98.9,13.19,3.946,0,9.59,-0.0009943839,-0.001192756,2.5E-07
"2018-12-11 04:30:00",31846,"CKVY",12.53,3.617,4.025,4.546,3.368,91,92.3,90.7,0.163,2.12,2.795,1.263,2.624,2.572,107.7,45.41,2.85,0,9.59,-0.0009838983,-0.001200468,2.5E-07
"2018-12-11 04:35:00",31847,"CKVY",12.53,3.806,3.814,4.051,3.493,91.2,92.1,91,0.165,1.912,2.256,1.443,1.946,2.33,72.37,12.07,2.192,0,9.59,-0.0009838983,-0.001200468,2.5E-07
"2018-12-11 04:40:00",31848,"CKVY",12.52,3.806,3.844,4.116,3.619,91.6,92,90.9,0.166,1.913,2.313,1.546,1.441,1.644,130.2,20.83,1.973,0,9.59,-0.0009838983,-0.001200468,2.5E-07
"2018-12-11 04:45:00",31849,"CKVY",12.53,2.134,2.958,3.869,2.072,89.4,91.6,88.8,0.15,0.675,1.955,-0.343,1.016,1.129,270.1,81.4,3.288,0,9.59,-0.001014255,-0.00126063,2.5E-07
"2018-12-11 04:50:00",31850,"CKVY",12.53,1.514,1.656,2.196,1.329,90.7,90.7,89.4,0.148,-0.546,-0.18,-0.843,1.209,1.221,250.7,33.77,3.726,0,9.58,-0.001014255,-0.00126063,2.5E-07
"2018-12-11 04:55:00",31851,"CKVY",12.52,2.754,1.966,2.816,1.514,93,93,90.6,0.16,0.089,1.232,-0.578,1.298,1.209,300.7,46.45,2.411,0,9.58,-0.001014255,-0.00126063,2.5E-07
"2018-12-11 05:00:00",31852,"CKVY",12.52,1.824,2.321,2.816,1.824,91,93,91,0.15,0.525,1.24,-0.198,1.672,1.595,238.8,1.301,2.63,0,9.58,-0.001077812,-0.001388023,2.5E-07
"2018-12-11 05:05:00",31853,"CKVY",12.52,2.134,1.795,2.196,1.577,91.6,91.6,90.7,0.154,-0.245,0.314,-0.516,1.504,1.476,267.2,16.68,1.534,0,9.58,-0.001077812,-0.001388023,2.5E-07
"2018-12-11 05:10:00",31854,"CKVY",12.52,1.762,2.234,2.444,1.701,90.8,92.5,90.8,0.15,0.434,0.744,-0.361,1.376,1.481,221.8,55.57,3.069,0,9.58,-0.001077812,-0.001388023,2.5E-07
"2018-12-11 05:15:00",31855,"CKVY",12.52,-0.282,0.625,1.762,-0.406,89.4,90.8,88.5,0.134,-1.721,-0.324,-2.972,2.021,1.649,88.6,10.2,5.042,0,9.58,-0.0009857146,-0.001241914,2.5E-07
"2018-12-11 05:20:00",31856,"CKVY",12.51,0.152,-0.711,0.152,-1.335,92,92,89,0.14,-2.979,-1.633,-3.808,3.295,2.633,92.1,4.781,6.795,0,9.58,-0.0009857146,-0.001241914,2.5E-07
"2018-12-11 05:25:00",31857,"CKVY",12.51,2.072,1.635,2.568,0.152,92.8,94,92,0.155,0.16,1.215,-1.633,3.914,3.644,120.9,15.75,3.946,0,9.58,-0.0009857146,-0.001241914,2.5E-07
"2018-12-11 05:30:00",31858,"CKVY",12.5,1.639,1.792,2.072,1.391,90.6,92.7,90.6,0.148,-0.152,0.439,-0.604,3.328,3.636,181.6,34.19,3.069,0,9.58,-0.0005700846,-0.000627837,2.5E-07
"2018-12-11 05:35:00",31859,"CKVY",12.5,-2.016,-0.479,1.701,-2.079,86.6,90.6,86,0.119,-3.268,-0.426,-5.164,2.64,3.019,269.8,16.82,4.384,0,9.58,-0.0005700846,-0.000627837,2.5E-07
"2018-12-11 05:40:00",31860,"CKVY",12.5,-1.643,-1.689,-1.396,-2.078,88,89,86.6,0.123,-4.351,-3.867,-5.097,2.061,2.381,258,18.27,2.63,0,9.58,-0.0005700846,-0.000627837,2.5E-07
"2018-12-11 05:45:00",31861,"CKVY",12.5,-2.011,-1.397,-0.835,-2.073,88,89.7,87.9,0.121,-3.966,-3.15,-4.76,2.243,2.027,112.9,19.5,4.384,0,9.58,-0.0005851494,-0.0006661892,2.5E-07
"2018-12-11 05:50:00",31862,"CKVY",12.5,-1.015,-1.303,-0.458,-2.134,90.9,91.5,87.9,0.131,-3.574,-2.359,-4.845,2.793,2.509,110.4,5.264,4.822,0,9.58,-0.0005851494,-0.0006661892,2.5E-07
"2018-12-11 05:55:00",31863,"CKVY",12.5,-2.563,-3.252,-1.015,-4.856,89.5,90.9,85.2,0.12,-6.024,-3.037,-8.16,3.845,3.27,96.8,13.65,5.042,0,9.58,-0.0005851494,-0.0006661892,2.5E-07
"2018-12-11 06:00:00",31864,"CKVY",12.49,0.289,-0.512,1.157,-2.563,92.4,93.9,89.5,0.142,-2.257,-0.189,-4.895,4.143,4.117,135.3,21.71,4.165,0,9.58,-0.000467534,-0.0005059851,2.5E-07
"2018-12-11 06:05:00",31865,"CKVY",12.48,1.405,0.589,1.529,-0.207,91.5,92.3,90.5,0.148,-1.326,-0.244,-2.323,3.661,3.95,189.1,9.53,3.726,0,9.58,-0.000467534,-0.0005059851,2.5E-07
"2018-12-11 06:10:00",31866,"CKVY",12.49,0.661,1.107,1.405,0.661,88.5,91.5,88.5,0.138,-1.228,-0.511,-1.951,3.242,3.429,193,7.075,4.384,0,9.58,-0.000467534,-0.0005059851,2.5E-07
"2018-12-11 06:15:00",31867,"CKVY",12.49,-4.05,-2.446,0.723,-4.236,84.1,88.4,82.6,0.105,-6.06,-1.931,-7.995,2.869,3.047,219.4,4.291,3.288,0,9.58,-0.000430191,-0.0004526822,2.5E-07
"2018-12-11 06:20:00",31868,"CKVY",12.49,-3.74,-3.601,-3.182,-4.112,85,86.2,84.1,0.108,-6.839,-6.276,-7.681,2.126,2.489,162.9,52.87,2.411,0,9.58,-0.000430191,-0.0004526822,2.5E-07
"2018-12-11 06:25:00",31869,"CKVY",12.48,-3.43,-3.315,-2.934,-3.864,85.5,86.6,85.1,0.11,-6.467,-5.95,-7.212,1.597,1.841,82,11.21,2.192,0,9.58,-0.000430191,-0.0004526822,2.5E-07
"2018-12-11 06:30:00",31870,"CKVY",12.47,-2.19,-3.14,-2.19,-3.678,88,88,85,0.12,-6.236,-4.873,-7.054,1.486,1.537,78.12,6,2.85,0,9.58,-0.0006069336,-0.0007157693,2.5E-07
"2018-12-11 06:35:00",31871,"CKVY",12.48,-1.57,-1.725,-1.322,-2.376,88.2,88.6,87.8,0.124,-4.365,-3.886,-5.056,1.824,1.599,117.7,8.6,2.63,0,9.58,-0.0006069336,-0.0007157693,2.5E-07
"2018-12-11 06:40:00",31872,"CKVY",12.47,-2.686,-1.746,-1.508,-2.686,86,88.2,86,0.115,-4.529,-4.224,-5.854,2.049,1.976,106.7,11.03,2.85,0,9.58,-0.0006069336,-0.0007157693,2.5E-07
"2018-12-11 06:45:00",31873,"CKVY",12.48,-2.81,-3.33,-2.562,-3.864,86.6,86.7,83.6,0.115,-6.721,-5.732,-7.547,2.059,1.997,175.2,13.38,3.069,0,9.58,-0.000683661,-0.0008196569,2.5E-07
"2018-12-11 06:50:00",31874,"CKVY",12.47,-2.376,-2.416,-2.252,-2.934,86.6,87.7,86.5,0.117,-5.312,-5.023,-5.917,2.295,2.21,172.8,3.615,3.069,0,9.58,-0.000683661,-0.0008196569,2.5E-07
"2018-12-11 06:55:00",31875,"CKVY",12.48,-2.004,-2.568,-2.004,-3.12,87.3,87.3,85.3,0.12,-5.688,-4.852,-6.447,2.284,2.247,186.1,22.37,3.069,0,9.58,-0.000683661,-0.0008196569,2.5E-07
"2018-12-11 07:00:00",31876,"CKVY",12.46,-4.05,-3.068,-1.57,-4.05,83.8,88.1,83.7,0.105,-6.386,-4.261,-7.721,1.794,2.149,281,63,2.63,0,9.59,-0.0005689305,-0.0006556339,2.5E-07
"2018-12-11 07:05:00",31877,"CKVY",12.47,-4.73,-4.501,-3.926,-4.979,84.7,84.7,83.2,0.103,-8.19,-7.608,-8.75,1.393,1.496,109.7,71.93,2.63,0,9.59,-0.0005689305,-0.0006556339,2.5E-07
"2018-12-11 07:10:00",31878,"CKVY",12.47,-4.853,-5.235,-4.668,-5.661,86.1,86.1,83.9,0.104,-8.67,-7.934,-9.24,1.493,1.435,120.4,23.53,2.85,0,9.59,-0.0005689305,-0.0006556339,2.5E-07
"2018-12-11 07:15:00",31879,"CKVY",12.47,-4.479,-4.316,-4.046,-4.853,86,87.1,86,0.105,-7.301,-6.929,-7.954,2.103,1.752,138.6,7.483,2.85,0,9.59,-0.0006631901,-0.0008134017,2.5E-07
"2018-12-11 07:20:00",31880,"CKVY",12.46,-4.664,-4.347,-3.982,-4.788,85.8,86.8,85.8,0.104,-7.438,-6.931,-7.947,2.486,2.376,135.8,11.28,2.85,0.0009043161,9.58,-0.0006631901,-0.0008134017,2.5E-07
"2018-12-11 07:25:00",31881,"CKVY",12.45,-4.105,-4.063,-3.485,-4.663,85.7,87.3,85.6,0.107,-7.099,-6.343,-7.888,2.865,2.688,159.2,5.451,4.165,0.05170343,9.58,-0.0006631901,-0.0008134017,2.5E-07
"2018-12-11 07:30:00",31882,"CKVY",12.46,-5.159,-4.482,-4.043,-5.159,83.4,85.7,83.4,0.099,-7.942,-7.245,-8.9,2.947,2.939,168.4,28.91,3.726,0.2045366,9.59,-0.0004193861,-0.0004577335,0.0001329622
"2018-12-11 07:35:00",31883,"CKVY",12.46,-5.964,-6.516,-5.159,-6.895,85.2,85.2,81.7,0.097,-10.32,-8.91,-10.99,3.204,3.027,234.8,5.059,4.384,0.543668,9.59,-0.0004193861,-0.0004577335,0.0001329622
"2018-12-11 07:40:00",31884,"CKVY",12.46,-3.916,-5.17,-3.916,-6.087,87.8,87.8,85.2,0.11,-8.17,-6.636,-9.32,3.248,3.252,231.4,3.592,4.384,1.120242,9.59,-0.0004193861,-0.0004577335,0.0001329622
"2018-12-11 07:45:00",31885,"CKVY",12.45,-2.798,-3.621,-2.798,-4.226,87.5,87.8,86.9,0.116,-6.47,-5.564,-7.039,3.362,3.267,230.6,2.374,3.507,2.019408,9.59,-0.0002899183,-0.0002946898,0.003483009
"2018-12-11 07:50:00",31886,"CKVY",12.47,-1.557,-2.097,-1.495,-2.984,87.2,88,87.2,0.123,-4.854,-4.311,-5.78,2.869,3.244,219.1,4.111,3.069,3.411214,9.59,-0.0002899183,-0.0002946898,0.003483009
"2018-12-11 07:55:00",31887,"CKVY",12.48,-2.797,-2.29,-1.495,-2.921,85.2,87.2,85.1,0.113,-5.514,-4.426,-6.278,2.029,2.352,54.84,45.19,2.63,5.338886,9.59,-0.0002899183,-0.0002946898,0.003483009
"2018-12-11 08:00:00",31888,"CKVY",12.49,-4.161,-3.648,-2.859,-4.285,83.8,85.2,83.6,0.104,-7.221,-6.234,-7.954,1.66,1.867,70.25,1.88,2.85,7.585407,9.59,-0.001187977,-0.0009276269,0.01123572
"2018-12-11 08:05:00",31889,"CKVY",12.52,-3.665,-4.222,-3.665,-4.595,85.2,85.2,83.4,0.108,-7.838,-7.01,-8.33,1.644,1.569,80.7,5.379,1.973,10.06738,9.59,-0.001187977,-0.0009276269,0.01123572
"2018-12-11 08:10:00",31890,"CKVY",12.55,-3.045,-3.264,-2.921,-3.727,85.4,85.6,85.1,0.112,-6.54,-6.22,-7.071,1.758,1.783,76.41,7.02,1.973,13.02106,9.59,-0.001187977,-0.0009276269,0.01123572
"2018-12-11 08:15:00",31891,"CKVY",12.68,-2.115,-2.507,-1.929,-3.045,85.1,85.6,85,0.117,-5.829,-5.318,-6.333,1.278,1.532,66.48,11.25,1.315,19.66745,9.59,-0.001544293,-0.00139962,0.02588935
"2018-12-11 08:20:00",31892,"CKVY",12.85,-0.999,-1.268,-0.813,-2.115,85.4,86.3,85,0.124,-4.503,-3.935,-5.501,1.137,1.218,194.3,7.349,1.754,32.18822,9.6,-0.001544293,-0.00139962,0.02588935
"2018-12-11 08:25:00",31893,"CKVY",13.02,-0.193,-0.644,-0.007,-1.061,84.9,85.5,84.7,0.128,-4.072,-3.377,-4.524,0.628,0.88,193.2,18.12,0.658,48.06733,9.6,-0.001544293,-0.00139962,0.02588935
"2018-12-11 08:30:00",31894,"CKVY",13.44,-0.813,-0.737,-0.069,-1.061,84.5,84.9,83.7,0.123,-4.401,-3.522,-4.77,0.647,0.59,98.9,10.27,1.315,66.23857,9.6,-0.0004863806,-0.000363059,0.05266539
"2018-12-11 08:35:00",31895,"CKVY",13.55,-0.565,-0.507,-0.317,-0.813,84.5,84.6,84.3,0.125,-4.073,-3.86,-4.381,0.492,0.513,105.7,13.49,2.411,82.12126,9.6,-0.0004863806,-0.000363059,0.05266539
"2018-12-11 08:40:00",31896,"CKVY",14.42,-1.061,-0.98,-0.503,-1.309,84.2,84.5,83.9,0.121,-4.623,-4.094,-4.962,1.305,0.923,91.1,5.249,3.069,97.12271,9.61,-0.0004863806,-0.000363059,0.05266539
"2018-12-11 08:45:00",31897,"CKVY",14.36,-1.123,-1.056,-0.813,-1.247,83.9,84.4,83.9,0.121,-4.686,-4.39,-4.91,1.941,1.605,92.4,3.877,3.288,109.517,9.61,0.001342017,0.001609215,0.08542401
"2018-12-11 08:50:00",31898,"CKVY",14.33,-1.185,-1.549,-1.061,-1.929,84.1,84.1,82.8,0.121,-5.342,-4.761,-5.879,2.47,2.301,104.1,1.423,3.288,121.4176,9.61,0.001342017,0.001609215,0.08542401
"2018-12-11 08:55:00",31899,"CKVY",14.25,-0.069,-0.729,0.055,-1.309,84.3,84.4,83.7,0.127,-4.411,-3.537,-4.979,2.06,2.281,116.6,12.12,1.973,133.7032,9.61,0.001342017,0.001609215,0.08542401
"2018-12-11 09:00:00",31900,"CKVY",14.21,1.853,0.843,1.853,-0.069,85.3,85.3,84.3,0.141,-2.671,-1.547,-3.667,1.299,1.736,135,1.48,1.096,146.2775,9.61,0.00306402,0.003610068,0.1196303
"2018-12-11 09:05:00",31901,"CKVY",14.18,3.403,3.748,4.705,1.791,83.8,88.4,83.8,0.149,0.695,1.947,-1.574,0.575,0.866,119.1,19.86,1.315,158.6069,9.61,0.00306402,0.003610068,0.1196303
"2018-12-11 09:10:00",31902,"CKVY",14.17,1.171,1.6,3.403,0.861,83.2,83.8,81.7,0.133,-2.518,-0.403,-3.37,0.674,0.586,138.6,19.03,1.973,170.8474,9.62,0.00306402,0.003610068,0.1196303
"2018-12-11 09:15:00",31903,"CKVY",14.14,0.613,0.903,1.233,0.613,83.1,83.3,82.9,0.13,-3.038,-2.664,-3.333,1.129,0.855,106.6,19.69,2.411,182.4647,9.62,0.004985553,0.005465434,0.1534633
"2018-12-11 09:20:00",31904,"CKVY",14.14,1.791,1.206,1.791,0.551,84.2,84.2,83,0.139,-2.57,-1.882,-3.394,1.487,1.351,91.9,7.956,1.754,193.717,9.62,0.004985553,0.005465434,0.1534633
"2018-12-11 09:25:00",31905,"CKVY",14.14,3.525,2.63,3.525,1.729,85.7,85.7,84.2,0.153,-0.827,0.208,-1.943,1.394,1.457,72.31,5.605,1.754,204.9515,9.62,0.004985553,0.005465434,0.1534633
"2018-12-11 09:30:00",31906,"CKVY",14.14,4.762,4.337,4.763,3.525,85.6,86.1,85.5,0.162,1.047,1.52,0.191,1.23,1.338,72.23,17.05,1.754,215.4669,9.63,0.00662806,0.007310971,0.1864714
"2018-12-11 09:35:00",31907,"CKVY",14.13,8.48,6.848,8.6,4.7,88,89.3,85.5,0.197,4.026,6.042,1.32,0.816,1.004,50.22,41.25,0.658,226.5336,9.63,0.00662806,0.007310971,0.1864714
"2018-12-11 09:40:00",31908,"CKVY",14.13,4.321,6.228,8.48,4.197,82.9,88,82.2,0.154,2.46,5.645,0.142,0.72,0.713,241,13.3,1.754,237.4598,9.63,0.00662806,0.007310971,0.1864714
"2018-12-11 09:45:00",31909,"CKVY",14.13,3.141,3.491,4.321,3.017,83.5,83.5,82.9,0.147,-0.484,0.271,-0.911,0.772,0.765,252.6,4,1.973,249.4644,9.64,0.009233336,0.01000882,0.2175093
"2018-12-11 09:50:00",31910,"CKVY",14.13,4.071,3.484,4.133,3.079,84.7,84.7,83.4,0.155,-0.262,0.55,-0.815,1.07,0.942,285.1,11.96,1.534,260.8618,9.64,0.009233336,0.01000882,0.2175093
"2018-12-11 09:55:00",31911,"CKVY",14.12,5.372,4.829,5.372,4.071,85.1,85.3,84.7,0.165,1.314,1.855,0.481,0.888,0.991,324.4,15.9,1.315,271.0774,9.64,0.009233336,0.01000882,0.2175093
"2018-12-11 10:00:00",31912,"CKVY",14.13,5.93,5.999,6.55,5.31,83.9,85.7,83.9,0.167,2.542,3.109,1.794,0.552,0.669,285.1,37.84,1.534,279.602,9.64,0.01054199,0.01140874,0.2473281
"2018-12-11 10:05:00",31913,"CKVY",14.12,5.558,5.19,5.868,4.814,84.9,84.9,83.1,0.167,1.311,2.071,0.886,0.451,0.51,265,15.06,1.315,288.5986,9.64,0.01054199,0.01140874,0.2473281
"2018-12-11 10:10:00",31914,"CKVY",14.13,7.353,6.606,7.477,5.496,85.8,86.2,84.9,0.183,3.253,4.107,1.933,0.329,0.405,282.3,7.619,0.877,297.3797,9.64,0.01054199,0.01140874,0.2473281
"2018-12-11 10:15:00",31915,"CKVY",14.12,6.476,7.306,7.969,6.352,83.6,86.1,83.6,0.171,3.692,4.651,2.443,0.832,0.577,226.5,7.087,2.411,307.0428,9.64,0.012887,0.01384668,0.2743596
"2018-12-11 10:20:00",31916,"CKVY",14.12,6.163,5.924,6.476,5.668,84.8,84.8,83.4,0.171,2.119,2.556,1.807,1.234,1.053,245.4,11.1,2.63,315.9465,9.64,0.012887,0.01384668,0.2743596
"2018-12-11 10:25:00",31917,"CKVY",14.12,7.835,6.962,7.897,6.101,85.7,86.1,84.8,0.186,3.496,4.532,2.495,1.484,1.35,240.8,16.09,1.754,324.6926,9.64,0.012887,0.01384668,0.2743596
"2018-12-11 10:30:00",31918,"CKVY",14.12,8.14,8.05,8.39,7.773,85,85.7,85,0.187,4.552,4.888,4.296,1.406,1.448,213.5,3.413,2.411,335.1582,9.64,0.01421623,0.01540906,0.2991203
"2018-12-11 10:35:00",31919,"CKVY",14.11,7.707,7.795,8.21,7.523,84.7,84.9,84.1,0.183,4.087,4.608,3.847,1.604,1.436,218.1,5.05,3.288,345.3168,9.64,0.01421623,0.01540906,0.2991203
"2018-12-11 10:40:00",31920,"CKVY",14.1,8.7,8.23,8.82,7.645,84.9,85.4,83.9,0.192,4.574,5.216,3.993,2.413,2.048,194.1,10.09,4.603,352.6842,9.64,0.01421623,0.01540906,0.2991203
"2018-12-11 10:45:00",31921,"CKVY",14.11,11.23,9.45,11.3,8.7,87.1,87.4,84.9,0.221,6.038,8.22,5.094,2.393,2.473,192.9,16.14,2.63,362.4861,9.64,0.0159644,0.0174031,0.3209413
"2018-12-11 10:50:00",31922,"CKVY",14.1,9.43,10.73,11.48,9.43,81.3,87.1,80.8,0.19,6.512,8.23,4.837,2.6,2.519,150.1,8.13,3.946,371.8057,9.64,0.0159644,0.0174031,0.3209413
"2018-12-11 10:55:00",31923,"CKVY",14.1,9.31,9.18,9.49,8.94,83.2,83.3,81.3,0.193,4.917,5.4,4.516,2.532,2.538,137.3,11.38,3.726,383.2437,9.64,0.0159644,0.0174031,0.3209413
"2018-12-11 11:00:00",31924,"CKVY",14.1,9.55,9.29,9.68,9.06,84.6,84.6,83,0.199,5.364,5.965,4.981,2.954,2.69,115.8,1.969,3.069,389.1895,9.64,0.01764903,0.01938805,0.3401616
"2018-12-11 11:05:00",31925,"CKVY",14.09,9.92,9.83,9.99,9.61,84.1,84.7,83.7,0.201,5.983,6.209,5.741,2.824,2.877,129.1,2.866,3.069,395.2581,9.64,0.01764903,0.01938805,0.3401616
"2018-12-11 11:10:00",31926,"CKVY",14.09,10.05,9.94,10.11,9.74,83.7,84.4,83.5,0.201,6.024,6.346,5.738,2.683,2.756,106.8,5.028,3.069,402.3544,9.64,0.01764903,0.01938805,0.3401616
"2018-12-11 11:15:00",31927,"CKVY",14.09,10.79,10.35,10.85,9.98,83.4,83.8,83.4,0.207,6.367,6.828,5.996,2.457,2.616,111.2,3.269,2.85,409.3091,9.64,0.0187529,0.02056201,0.3564963
"2018-12-11 11:20:00",31928,"CKVY",14.08,11.04,10.95,11.1,10.73,82.3,83.4,82.3,0.207,6.743,6.929,6.595,2.353,2.413,118.8,2.318,2.63,413.1837,9.64,0.0187529,0.02056201,0.3564963
"2018-12-11 11:25:00",31929,"CKVY",14.09,12.39,11.5,12.45,10.97,81.3,82.5,81.3,0.217,7.095,7.88,6.56,2.215,2.318,137.8,5.017,2.63,416.3105,9.64,0.0187529,0.02056201,0.3564963
"2018-12-11 11:30:00",31930,"CKVY",14.09,14,13.57,14.18,12.33,77.06,81.4,77.06,0.221,8.42,8.98,7.701,2.301,2.168,150.6,5.109,3.288,419.634,9.64,0.02101346,0.02301697,0.3694857
"2018-12-11 11:35:00",31931,"CKVY",14.09,14.49,13.92,14.49,13.25,78.09,78.85,76.95,0.228,8.32,8.91,7.64,2.932,2.533,163.4,11.15,5.918,425.221,9.64,0.02101346,0.02301697,0.3694857
"2018-12-11 11:40:00",31932,"CKVY",14.09,15.29,14.9,15.36,14.43,77.09,79.12,77.06,0.234,9.4,9.85,8.87,3.595,3.245,177.1,7.037,5.261,429.7817,9.64,0.02101346,0.02301697,0.3694857
"2018-12-11 11:45:00",31933,"CKVY",14.09,14.24,15.26,15.54,14.24,76.02,77.06,75.47,0.22,9.08,9.5,8.03,4.438,4.039,161.3,9.7,5.918,432.4236,9.64,0.02288041,0.02550725,0.3792367
"2018-12-11 11:50:00",31934,"CKVY",14.08,13.37,13.6,14.24,13.31,78.64,78.78,76.09,0.219,8.05,8.23,7.842,4.703,4.705,149.6,3.045,6.138,434.0615,9.64,0.02288041,0.02550725,0.3792367
"2018-12-11 11:55:00",31935,"CKVY",14.08,13.55,13.35,13.74,13,78.66,79.94,78.57,0.221,8.14,8.58,7.763,4.601,4.693,146.3,2.474,5.042,436.0726,9.64,0.02288041,0.02550725,0.3792367
"2018-12-11 12:00:00",31936,"CKVY",14.08,13.49,13.49,13.62,13.37,79.21,79.39,78.59,0.222,8.24,8.38,8.08,4.019,4.343,137.9,2.478,3.507,438.4777,9.64,0.02142813,0.02414244,0.3867019
"2018-12-11 12:05:00",31937,"CKVY",14.08,15.97,14.82,15.97,13.37,74.36,79.28,74.36,0.232,8.98,9.49,8.1,3.81,3.796,163,10.42,6.357,440.7543,9.64,0.02142813,0.02414244,0.3867019
"2018-12-11 12:10:00",31938,"CKVY",14.08,15.59,16.12,16.46,15.53,72.92,74.29,71.88,0.224,9.02,9.38,8.31,3.922,3.832,157.7,6.099,5.261,442.3914,9.64,0.02142813,0.02414244,0.3867019
"2018-12-11 12:15:00",31939,"CKVY",14.08,15.84,15.44,15.84,15.1,75.46,75.91,72.88,0.234,8.75,9.49,8.41,4.59,4.26,155.9,4.089,6.357,443.5725,9.64,0.02378086,0.02685443,0.3903238
"2018-12-11 12:20:00",31940,"CKVY",14.08,15.22,15.44,15.97,15.1,76.77,76.84,74.46,0.232,9.11,9.52,8.86,4.761,4.731,149.4,2.771,5.699,444.4342,9.64,0.02378086,0.02685443,0.3903238
"2018-12-11 12:25:00",31941,"CKVY",14.08,14.91,15.06,15.47,14.73,78.55,78.62,76.49,0.234,9.3,9.51,9.12,4.86,4.829,145.9,2.842,5.699,444.4391,9.64,0.02378086,0.02685443,0.3903238
"2018-12-11 12:30:00",31942,"CKVY",14.08,16.52,15.67,16.58,14.85,75.49,78.55,75.49,0.241,9.76,10.21,9.34,4.538,4.679,152,4.109,5.042,444.1262,9.64,0.02301865,0.02612269,0.3908202
"2018-12-11 12:35:00",31943,"CKVY",14.07,16.89,16.67,16.89,16.45,74.24,75.45,73.66,0.241,9.93,10.17,9.59,4.709,4.641,156.2,3.138,6.576,443.3721,9.64,0.02301865,0.02612269,0.3908202
"2018-12-11 12:40:00",31944,"CKVY",14.08,17.69,17.19,17.75,16.76,73.11,74.52,73.04,0.246,10.22,10.64,9.96,5.045,4.861,163.1,5.713,6.795,442.0408,9.64,0.02301865,0.02612269,0.3908202
"2018-12-11 12:45:00",31945,"CKVY",14.08,18.56,18.3,18.62,17.69,71.25,73.11,71.05,0.249,10.73,11.02,10.49,4.889,5.038,162.9,7.646,5.261,440.2298,9.63,0.02441059,0.02802782,0.3878918
"2018-12-11 12:50:00",31946,"CKVY",14.08,16.39,17.19,18.56,16.33,75.79,75.86,70.56,0.241,10.12,10.8,9.88,4.101,4.472,135.7,7.23,3.726,437.7461,9.63,0.02441059,0.02802782,0.3878918
"2018-12-11 12:55:00",31947,"CKVY",14.08,16.33,16.36,16.45,16.2,77.68,77.72,75.89,0.246,10.4,10.65,10.06,3.432,3.747,123.6,2.475,3.946,434.8811,9.63,0.02441059,0.02802782,0.3878918
"2018-12-11 13:00:00",31948,"CKVY",14.08,16.57,16.43,16.57,16.27,78.54,78.65,77.58,0.252,10.79,11.09,10.52,3.378,3.359,126.7,5.09,3.946,431.7253,9.63,0.02367646,0.0266982,0.3820509
"2018-12-11 13:05:00",31949,"CKVY",14.08,17.19,16.67,17.19,16.33,78.99,79.09,78.16,0.26,11.19,11.81,10.72,3.524,3.502,122.3,8.34,4.165,428.3035,9.63,0.02367646,0.0266982,0.3820509
"2018-12-11 13:10:00",31950,"CKVY",14.07,17.57,17.46,17.69,17.13,77.72,79.02,77.51,0.26,11.78,11.91,11.6,3.44,3.464,114.6,2.396,3.946,424.6097,9.63,0.02367646,0.0266982,0.3820509
"2018-12-11 13:15:00",31951,"CKVY",14.07,17.26,17.31,17.57,17.07,77.99,77.99,77.58,0.257,11.56,11.82,11.34,3.647,3.522,105.4,4.691,4.822,420.4436,9.63,0.02329935,0.02608065,0.3726421
"2018-12-11 13:20:00",31952,"CKVY",14.06,17.38,17.28,17.44,17.01,77.3,78.75,77.27,0.256,11.6,11.97,11.24,3.785,3.708,100.1,3.843,4.603,415.7707,9.63,0.02329935,0.02608065,0.3726421
"2018-12-11 13:25:00",31953,"CKVY",14.06,17.69,17.45,17.69,17.26,77.99,77.99,77.27,0.262,11.63,12,11.37,3.892,3.867,93.8,3.254,4.165,410.7527,9.63,0.02329935,0.02608065,0.3726421
"2018-12-11 13:30:00",31954,"CKVY",14.05,18.24,17.93,18.24,17.56,77.74,78.2,77.61,0.268,12.2,12.46,11.88,3.537,3.728,95.6,2.752,3.507,405.5027,9.63,0.022387,0.02523173,0.3604221
"2018-12-11 13:35:00",31955,"CKVY",14.05,18.61,18.35,18.67,18.05,77.36,77.78,77.29,0.271,12.51,12.79,12.21,3.256,3.365,108.5,9.97,4.165,400.0006,9.63,0.022387,0.02523173,0.3604221
"2018-12-11 13:40:00",31956,"CKVY",14.04,18.54,18.65,18.79,18.54,77.15,77.67,77.12,0.269,12.74,12.9,12.58,3.015,3.149,129.7,4.743,3.507,394.364,9.63,0.022387,0.02523173,0.3604221
"2018-12-11 13:45:00",31957,"CKVY",14.03,19.78,19.25,19.84,18.48,75.01,78.9,74.94,0.276,13.22,13.86,12.52,2.656,2.89,142.7,6.004,3.069,388.8328,9.63,0.02239551,0.0251347,0.3448678
"2018-12-11 13:50:00",31958,"CKVY",14.03,18.91,19.45,19.9,18.85,76.04,76.04,74.6,0.269,12.91,13.26,12.51,2.365,2.484,130.9,5.737,3.069,383.1845,9.63,0.02239551,0.0251347,0.3448678
"2018-12-11 13:55:00",31959,"CKVY",14.02,19.22,18.86,19.22,18.66,75.39,76.38,75.35,0.271,12.58,12.87,12.28,2.169,2.273,129.8,5.574,2.85,377.2101,9.63,0.02239551,0.0251347,0.3448678
"2018-12-11 14:00:00",31960,"CKVY",14.01,19.65,19.73,20.02,19.22,74.18,75.35,72.05,0.271,12.65,12.89,12.3,2.225,2.096,115.9,4.634,2.85,370.2384,9.63,0.02193883,0.02448647,0.3268129
"2018-12-11 14:05:00",31961,"CKVY",14.01,19.15,19.27,19.65,19.02,75.76,76.41,74.25,0.271,12.79,13.05,12.58,2.466,2.388,126.6,3.337,3.288,362.6851,9.63,0.02193883,0.02448647,0.3268129
"2018-12-11 14:10:00",31962,"CKVY",14.01,18.96,18.97,19.15,18.71,73.9,75.89,73.9,0.262,12.4,12.73,11.95,2.595,2.504,145.3,5.286,3.288,354.7806,9.63,0.02193883,0.02448647,0.3268129
"2018-12-11 14:15:00",31963,"CKVY",14,21.12,20.21,21.19,19.02,68.19,73.83,68.05,0.266,12.16,12.44,11.77,2.83,2.776,167.3,4.025,3.726,346.9427,9.63,0.02020915,0.02283208,0.3059697
"2018-12-11 14:20:00",31964,"CKVY",13.99,22.55,21.98,22.55,21.06,66.88,68.26,66.4,0.277,12.8,13.28,12.22,2.522,2.679,178.3,6.137,2.85,339.1422,9.63,0.02020915,0.02283208,0.3059697
"2018-12-11 14:25:00",31965,"CKVY",13.99,21.43,22.38,23.1,21.43,67.02,67.02,64.72,0.264,12.76,13.38,12.13,2.28,2.381,192.5,12.27,2.85,331.1946,9.63,0.02020915,0.02283208,0.3059697
"2018-12-11 14:30:00",31966,"CKVY",13.99,22.04,21.7,22.17,21.18,65.81,68.42,65.81,0.266,12.5,12.74,12.08,2.135,2.186,173.8,6.375,2.85,323.1792,9.63,0.02010506,0.0231298,0.2822577
"2018-12-11 14:35:00",31967,"CKVY",13.97,22.35,22.18,22.47,21.98,65.95,66.05,65.57,0.27,12.5,12.83,12.26,2.272,2.209,174.1,3.837,2.85,314.7854,9.63,0.02010506,0.0231298,0.2822577
"2018-12-11 14:40:00",31968,"CKVY",13.97,21.48,22.16,22.47,21.48,69.38,69.38,65.19,0.274,12.61,13.09,12.27,2.463,2.388,185.1,10.43,3.069,305.709,9.63,0.02010506,0.0231298,0.2822577
"2018-12-11 14:45:00",31969,"CKVY",13.97,22.47,21.66,22.53,21.23,65.97,70.1,65.97,0.272,13.1,13.25,12.82,2.181,2.347,188.1,17.43,2.411,295.9661,9.63,0.01781262,0.02062019,0.2561065
"2018-12-11 14:50:00",31970,"CKVY",13.96,19.56,20.95,22.59,19.56,71.51,71.54,65.35,0.261,12.36,12.85,11.85,2.153,2.144,147.2,1.63,3.069,286.0013,9.63,0.01781262,0.02062019,0.2561065
"2018-12-11 14:55:00",31971,"CKVY",13.95,17.7,18.18,19.62,17.46,75.49,75.52,71.47,0.254,11.14,11.94,10.69,2.726,2.382,149.5,2.8,5.042,276.0086,9.63,0.01781262,0.02062019,0.2561065
"2018-12-11 15:00:00",31972,"CKVY",13.95,17.83,17.75,18.01,17.52,74.49,75.59,74.32,0.252,11.14,11.43,10.86,3.905,3.257,156,3.876,6.357,265.8402,9.62,0.01395753,0.01626332,0.2280111
"2018-12-11 15:05:00",31973,"CKVY",13.94,18.93,18.41,18.93,17.89,74.31,74.7,73.73,0.264,11.56,12.11,11.18,4.893,4.441,167,4.535,6.576,255.4594,9.62,0.01395753,0.01626332,0.2280111
"2018-12-11 15:10:00",31974,"CKVY",13.94,19.24,19.28,19.49,18.87,72.42,74.35,72.42,0.26,12.15,12.36,11.83,4.859,4.956,164.3,5.344,5.48,244.9426,9.62,0.01395753,0.01626332,0.2280111
"2018-12-11 15:15:00",31975,"CKVY",13.94,19.49,19.17,19.49,18.87,73.17,73.79,72.42,0.266,12.03,12.4,11.68,4.426,4.702,161.8,3.318,4.822,234.2453,9.62,0.01173778,0.01464398,0.1974507
"2018-12-11 15:20:00",31976,"CKVY",13.94,18.93,19.18,19.61,18.8,73.21,73.58,71.93,0.26,11.9,12.44,11.3,3.692,4.068,160.8,6.32,4.384,223.2343,9.61,0.01173778,0.01464398,0.1974507
"2018-12-11 15:25:00",31977,"CKVY",13.94,16.52,17.96,19.11,16.39,77.91,77.91,71.73,0.249,10.92,11.88,9.84,3.315,3.419,119.3,27.99,4.384,212.0876,9.61,0.01173778,0.01464398,0.1974507
"2018-12-11 15:30:00",31978,"CKVY",13.94,16.95,16.73,17.01,16.39,80.5,80.6,77.91,0.262,11.55,12.06,10.71,3.427,3.311,98.3,4.691,5.042,200.5182,9.61,0.008879919,0.01105527,0.1654184
"2018-12-11 15:35:00",31979,"CKVY",13.94,16.89,16.94,17.26,16.52,78.5,81.4,78.5,0.255,11.89,12.43,11.25,3.881,3.635,103,2.834,5.042,188.8535,9.61,0.008879919,0.01105527,0.1654184
"2018-12-11 15:40:00",31980,"CKVY",13.93,16.52,16.65,16.95,16.33,79.63,81.2,77.64,0.254,11.49,12.1,10.66,4.409,4.214,104.4,2.925,5.261,177.2078,9.61,0.008879919,0.01105527,0.1654184
"2018-12-11 15:45:00",31981,"CKVY",13.95,16.76,16.51,16.76,16.33,82.3,82.4,79.59,0.266,11.72,12.33,11.22,4.358,4.433,103.1,1.959,4.384,165.928,9.6,0.006013982,0.007753292,0.1320657
"2018-12-11 15:50:00",31982,"CKVY",13.95,17.01,17,17.19,16.64,82,82.6,81.9,0.268,12.54,12.76,12.19,4.086,4.21,104.8,0.76,3.946,154.8255,9.6,0.006013982,0.007753292,0.1320657
"2018-12-11 15:55:00",31983,"CKVY",13.95,17.5,17.3,17.62,16.94,82.6,83.3,82,0.275,12.93,13.22,12.45,3.707,3.904,98.9,4.834,3.946,143.5822,9.6,0.006013982,0.007753292,0.1320657
"2018-12-11 16:00:00",31984,"CKVY",13.96,18.24,17.92,18.37,17.5,80.9,82.6,80.9,0.279,13.35,13.57,13.08,3.33,3.513,100.8,3.95,3.069,132.2665,9.6,0.00370247,0.00514291,0.09816321
"2018-12-11 16:05:00",31985,"CKVY",13.96,18.12,18.15,18.31,18,79.14,80.9,79.14,0.271,12.99,13.42,12.62,2.88,3.106,111.5,3.832,2.63,121.1348,9.6,0.00370247,0.00514291,0.09816321
"2018-12-11 16:10:00",31986,"CKVY",13.96,17.13,17.7,18.12,17.13,79.38,79.55,77.63,0.261,12.25,12.75,11.65,2.435,2.648,114.4,5.716,2.63,110.2698,9.6,0.00370247,0.00514291,0.09816321
"2018-12-11 16:15:00",31987,"CKVY",13.97,15.15,15.99,17.13,15.15,80.2,80.2,78.29,0.242,10.78,11.88,9.86,2.183,2.323,126.2,6.499,2.63,99.58635,9.6,0.001283423,0.002411593,0.06526427
"2018-12-11 16:20:00",31988,"CKVY",13.97,14.04,14.65,15.28,13.92,80.2,83.9,80.1,0.23,10.1,10.74,8.94,2.287,2.228,150.3,14.03,3.726,88.66817,9.6,0.001283423,0.002411593,0.06526427
"2018-12-11 16:25:00",31989,"CKVY",13.98,15.16,14.62,15.16,13.86,81.9,83,80.2,0.247,10.21,10.74,8.88,2.297,2.262,189,12.86,3.069,77.78851,9.6,0.001283423,0.002411593,0.06526427
"2018-12-11 16:30:00",31990,"CKVY",13.31,14.35,14.97,15.22,14.35,81.8,81.9,80.5,0.238,10.23,10.65,9.8,2.774,2.45,173.3,2.887,5.042,66.09571,9.6,-0.001470441,-0.0008068418,0.03554553
"2018-12-11 16:35:00",31991,"CKVY",13.21,12.81,13.43,14.41,12.68,85.1,85.1,81.7,0.231,9.26,9.86,8.83,3.284,3.018,174.7,2.717,4.822,47.94902,9.6,-0.001470441,-0.0008068418,0.03554553
"2018-12-11 16:40:00",31992,"CKVY",13.16,12.81,12.78,12.93,12.68,87.9,87.9,85,0.239,9.57,9.99,9.08,3.861,3.624,171.8,2.541,4.603,29.76695,9.59,-0.001470441,-0.0008068418,0.03554553
"2018-12-11 16:45:00",31993,"CKVY",13.12,12.13,12.72,13.18,12.13,87.3,88.9,86.6,0.23,9.76,10.52,9.08,4.357,4.136,163.7,3.227,6.357,15.18705,9.59,-0.001017215,-0.0002810094,0.01601402
"2018-12-11 16:50:00",31994,"CKVY",13.08,10.46,11.21,12.19,10.46,88.3,88.4,86.6,0.216,8.19,9.11,7.49,4.717,4.59,160.8,3.983,6.138,10.15845,9.59,-0.001017215,-0.0002810094,0.01601402
"2018-12-11 16:55:00",31995,"CKVY",13.06,9.78,9.24,10.46,8.73,93.3,93.3,86,0.222,6.757,8.24,5.735,4.575,4.642,105.1,10.71,4.603,7.995327,9.58,-0.001017215,-0.0002810094,0.01601402
"2018-12-11 17:00:00",31996,"CKVY",13.05,10.84,10.47,10.96,9.72,93.2,94.4,93.2,0.232,9.06,9.57,8.18,4.214,4.417,110.6,2.777,4.384,5.973415,9.58,-0.0009496221,-0.001005594,0.006239514
"2018-12-11 17:05:00",31997,"CKVY",13.02,9.66,9.97,10.9,9.6,91.7,93.2,90,0.217,7.921,9.3,7.377,3.675,3.905,111.8,2.926,3.946,4.109382,9.58,-0.0009496221,-0.001005594,0.006239514
"2018-12-11 17:10:00",31998,"CKVY",13.02,10.41,10.07,10.53,9.6,92.5,93.1,91.6,0.226,8.31,8.85,7.656,3.616,3.651,114.7,5.629,3.946,2.60759,9.58,-0.0009496221,-0.001005594,0.006239514
"2018-12-11 17:15:00",31999,"CKVY",13.01,9.98,10.61,11.09,9.98,89.7,93.3,89.6,0.215,8.74,9.51,7.536,3.114,3.44,99.4,4.419,3.507,1.498641,9.57,-0.001318838,-0.001475468,0.001005604
"2018-12-11 17:20:00",32000,"CKVY",13,9.12,9.62,10.1,9.11,89.5,90.5,89.4,0.206,7.248,7.641,6.625,2.202,2.723,85.7,2.753,1.973,0.7832338,9.57,-0.001318838,-0.001475468,0.001005604
"2018-12-11 17:25:00",32001,"CKVY",13,9.31,9.19,9.37,8.99,92.4,92.4,89.4,0.215,7.105,7.585,6.528,1.141,1.642,88.6,0.034,0.877,0.3194862,9.57,-0.001318838,-0.001475468,0.001005604
"2018-12-11 17:30:00",32002,"CKVY",12.97,9.74,9.67,9.93,9.24,94.3,94.6,92.4,0.224,8.24,8.68,7.479,0.345,0.674,92.3,23.25,1.096,0.1027248,9.57,-0.002070238,-0.002621388,2.5E-07
"2018-12-11 17:35:00",32003,"CKVY",12.98,9.37,9.52,9.74,9.31,93.3,94.3,93.2,0.218,8.09,8.44,7.76,0.363,0.275,176.6,23.97,1.534,0.01313599,9.57,-0.002070238,-0.002621388,2.5E-07
"2018-12-11 17:40:00",32004,"CKVY",12.98,8.76,9.04,9.37,8.7,92.1,93.3,92,0.209,7.36,7.814,6.856,0.416,0.417,144.7,0.368,1.315,0,9.57,-0.002070238,-0.002621388,2.5E-07
"2018-12-11 17:45:00",32005,"CKVY",12.97,7.584,8.18,8.76,7.522,91.1,92.1,90.9,0.196,6.168,6.926,5.464,0.507,0.464,141.7,2.588,1.096,0,9.57,-0.002971173,-0.004405803,2.5E-07
"2018-12-11 17:50:00",32006,"CKVY",12.95,8.58,7.885,8.58,7.46,95.1,95.1,91.1,0.214,6.284,7.458,5.444,0.498,0.489,103.1,24.09,1.534,0,9.57,-0.002971173,-0.004405803,2.5E-07
"2018-12-11 17:55:00",32007,"CKVY",12.96,7.41,8.21,8.89,7.409,92.6,95.6,92.6,0.198,6.918,7.878,5.703,0.691,0.5,152,61.42,2.411,0,9.57,-0.002971173,-0.004405803,2.5E-07
"2018-12-11 18:00:00",32008,"CKVY",12.94,6.237,6.717,7.535,6.051,90.5,92.8,89.7,0.183,4.653,5.882,3.667,1.08,0.903,156.2,31.04,2.411,0,9.57,-0.002630838,-0.003748117,2.5E-07
"2018-12-11 18:05:00",32009,"CKVY",12.94,6.795,6.612,6.795,6.175,94.2,94.2,90.6,0.196,5.015,5.48,4.005,1.204,1.166,119.7,21.43,1.973,0,9.57,-0.002630838,-0.003748117,2.5E-07
"2018-12-11 18:10:00",32010,"CKVY",12.94,5.866,6.928,7.785,5.805,91.7,96,91.7,0.183,5.671,6.878,3.925,1.234,1.354,156.2,33.46,1.973,0,9.57,-0.002630838,-0.003748117,2.5E-07
"2018-12-11 18:15:00",32011,"CKVY",12.93,4.633,5.095,5.866,4.447,90.5,91.7,90.2,0.17,2.943,3.946,2.248,0.905,1.087,70.26,13.03,1.534,0,9.57,-0.002115285,-0.002798634,2.5E-07
"2018-12-11 18:20:00",32012,"CKVY",12.92,5.069,4.803,5.069,4.447,93.1,93.1,90.5,0.179,2.924,3.497,2.298,0.498,0.707,64.66,0.091,0.877,0,9.57,-0.002115285,-0.002798634,2.5E-07
"2018-12-11 18:25:00",32013,"CKVY",12.93,5.937,5.381,6.061,5.069,94.9,94.9,93,0.189,3.992,4.897,3.489,0.503,0.351,169.2,71.6,2.411,0,9.57,-0.002115285,-0.002798634,2.5E-07
"2018-12-11 18:30:00",32014,"CKVY",12.92,3.836,5.024,6.123,3.712,90.6,95,90.6,0.164,3.456,4.975,1.573,0.914,0.706,187.1,14.29,2.411,0,9.57,-0.002431635,-0.003478854,2.5E-07
"2018-12-11 18:35:00",32015,"CKVY",12.92,2.352,3.131,3.836,2.29,90.4,90.6,89.6,0.153,0.889,1.688,0.061,1.133,0.996,53.69,90.5,1.754,0,9.57,-0.002431635,-0.003478854,2.5E-07
"2018-12-11 18:40:00",32016,"CKVY",12.91,3.158,2.933,3.219,2.29,92.7,92.9,90.4,0.163,1.172,1.61,0.127,1.041,1.204,232.8,70.87,1.754,0,9.57,-0.002431635,-0.003478854,2.5E-07
"2018-12-11 18:45:00",32017,"CKVY",12.9,4.21,3.523,4.21,2.786,94.5,94.6,92.3,0.174,2.049,2.99,1.076,0.745,0.896,191,27.67,2.63,0,9.57,-0.001967665,-0.002643311,2.5E-07
"2018-12-11 18:50:00",32018,"CKVY",12.91,3.098,3.686,4.334,2.975,91.9,94.6,91.6,0.161,2.107,3.097,1.105,0.619,0.661,145.6,65.66,1.534,0,9.57,-0.001967665,-0.002643311,2.5E-07
"2018-12-11 18:55:00",32019,"CKVY",12.89,3.973,3.652,4.034,3.098,93.5,93.8,91.9,0.17,2.128,2.614,1.26,0.982,0.723,46.72,8.07,2.63,0,9.57,-0.001967665,-0.002643311,2.5E-07
"2018-12-11 19:00:00",32020,"CKVY",12.89,4.161,4.176,4.346,3.911,91.6,93.6,91.6,0.169,2.552,2.813,2.162,1.305,1.143,49.88,7.436,2.411,0,9.57,-0.002149438,-0.002962431,2.5E-07
"2018-12-11 19:05:00",32021,"CKVY",12.89,3.357,4.268,4.657,3.357,90.6,92.8,90.6,0.161,2.433,2.987,1.214,1.822,1.599,70.55,10.56,2.85,0,9.57,-0.002149438,-0.002962431,2.5E-07
"2018-12-11 19:10:00",32022,"CKVY",12.89,2.553,1.984,3.357,1.19,92.1,92.1,86.7,0.157,-0.45,1.198,-1.826,1.905,1.894,101,11.81,2.411,0,9.57,-0.002149438,-0.002962431,2.5E-07
"2018-12-11 19:15:00",32023,"CKVY",12.88,4.35,3.342,4.35,2.243,93.7,93.9,91.9,0.174,1.748,2.97,0.442,2.039,1.946,71.77,3.527,3.069,0,9.57,-0.001569739,-0.001949002,2.5E-07
"2018-12-11 19:20:00",32024,"CKVY",12.88,3.235,3.796,4.35,3.235,91.1,93.7,91,0.161,1.956,2.938,1.207,1.729,1.858,100.7,20.51,1.973,0,9.57,-0.001569739,-0.001949002,2.5E-07
"2018-12-11 19:25:00",32025,"CKVY",12.87,2.739,2.769,3.235,2.553,90.8,91.1,90.3,0.157,0.668,1.207,0.354,1.207,1.464,116.2,12.77,0.877,0,9.57,-0.001569739,-0.001949002,2.5E-07
"2018-12-11 19:30:00",32026,"CKVY",12.87,3.606,3.138,3.668,2.553,92.5,92.8,90.7,0.166,1.294,2.015,0.476,0.708,0.971,133.8,8.15,1.315,0,9.57,-0.001747636,-0.002246489,2.5E-07
"2018-12-11 19:35:00",32027,"CKVY",12.87,3.792,3.565,3.916,3.359,91.3,92.6,90.6,0.165,1.574,1.931,1.217,0.379,0.577,174.9,39.31,0,0,9.57,-0.001747636,-0.002246489,2.5E-07
"2018-12-11 19:40:00",32028,"CKVY",12.86,0.204,2.428,3.979,0.142,86.8,91.3,86.8,0.133,-0.01,1.993,-2.847,0.863,0.591,238.5,14.29,2.63,0,9.57,-0.001747636,-0.002246489,2.5E-07
"2018-12-11 19:45:00",32029,"CKVY",12.85,1.569,0.325,1.631,-0.415,91.5,91.5,86.5,0.149,-2.224,-0.282,-3.429,1.39,1.105,238.8,4.09,2.85,0,9.57,-0.002031204,-0.002821639,2.5E-07
"2018-12-11 19:50:00",32030,"CKVY",12.86,1.507,1.817,2.127,1.445,88.7,91.8,88.7,0.144,-0.22,0.234,-1.064,1.783,1.63,230.2,10.87,1.973,0,9.57,-0.002031204,-0.002821639,2.5E-07
"2018-12-11 19:55:00",32031,"CKVY",12.86,1.074,1.111,1.507,0.826,88.1,88.7,87.1,0.141,-1.687,-1.069,-2.08,1.222,1.558,252.4,62.09,0.877,0,9.57,-0.002031204,-0.002821639,2.5E-07
"2018-12-11 20:00:00",32032,"CKVY",12.85,2.128,1.612,2.128,1.012,89.6,89.6,88.1,0.15,-0.871,-0.241,-1.673,0.455,0.841,279.9,1.154,0,0,9.57,-0.001637427,-0.00211365,2.5E-07
"2018-12-11 20:05:00",32033,"CKVY",12.85,2.565,2.314,2.627,2.066,89.4,89.6,89.1,0.153,-0.106,0.212,-0.344,0.063,0.215,280.4,0.028,0,0,9.57,-0.001637427,-0.00211365,2.5E-07
"2018-12-11 20:10:00",32034,"CKVY",12.85,2.815,2.671,2.877,2.441,89.6,89.8,89.3,0.155,0.284,0.542,0.013,0.196,0.078,14.91,90,1.315,0,9.57,-0.001637427,-0.00211365,2.5E-07
"2018-12-11 20:15:00",32035,"CKVY",12.84,2.382,2.384,2.877,2.134,89.2,89.6,88.2,0.151,-0.114,0.486,-0.546,0.604,0.433,101.7,9.03,1.973,0,9.57,-0.002463737,-0.003736007,2.5E-07
"2018-12-11 20:20:00",32036,"CKVY",12.84,2.692,2.562,2.754,2.196,89.2,89.7,89.1,0.153,0.163,0.405,-0.278,0.992,0.796,89.1,3.115,1.534,0,9.58,-0.002463737,-0.003736007,2.5E-07
"2018-12-11 20:25:00",32037,"CKVY",12.84,1.515,2.277,2.63,1.391,86.5,89.2,86.4,0.141,-0.367,0.176,-1.712,1.127,1.128,104.7,12.87,1.754,0,9.58,-0.002463737,-0.003736007,2.5E-07
"2018-12-11 20:30:00",32038,"CKVY",12.82,1.019,1.194,1.515,0.833,88.2,88.7,85.8,0.14,-1.626,-1.066,-2.335,1.253,1.175,122.4,5.049,2.411,0,9.58,-0.001833749,-0.002452712,2.5E-07
"2018-12-11 20:35:00",32039,"CKVY",12.83,-0.096,0.322,1.019,-0.282,87.4,88.3,87,0.132,-2.517,-1.679,-3.128,1.4,1.308,132.2,13.57,2.192,0,9.58,-0.001833749,-0.002452712,2.5E-07
"2018-12-11 20:40:00",32040,"CKVY",12.83,0.771,0.141,0.771,-0.282,89.5,89.5,87.3,0.141,-2.552,-1.605,-3.153,1.682,1.502,114.1,13.26,2.192,0,9.58,-0.001833749,-0.002452712,2.5E-07
"2018-12-11 20:45:00",32041,"CKVY",12.83,0.275,0.398,0.895,-0.034,87.7,89.6,87.4,0.135,-2.243,-1.458,-2.892,1.684,1.666,160.1,15.76,1.973,0,9.58,-0.001466771,-0.001858742,2.5E-07
"2018-12-11 20:50:00",32042,"CKVY",12.82,0.214,0.27,0.462,0.09,86.5,87.7,86.5,0.133,-2.657,-2.451,-2.924,1.402,1.548,202.9,9.17,1.754,0,9.58,-0.001466771,-0.001858742,2.5E-07
"2018-12-11 20:55:00",32043,"CKVY",12.81,-0.468,-0.29,0.276,-0.716,86.3,86.5,85.8,0.128,-3.467,-2.794,-3.938,1.64,1.529,208.8,8.06,4.384,0,9.58,-0.001466771,-0.001858742,2.5E-07
"2018-12-11 21:00:00",32044,"CKVY",12.81,-0.218,-0.341,-0.094,-0.591,86.4,86.7,86.3,0.13,-3.4,-3.182,-3.698,1.659,1.721,198.9,6.575,3.288,0,9.58,-0.00136934,-0.001711997,2.5E-07
"2018-12-11 21:05:00",32045,"CKVY",12.81,-0.216,-0.13,0.031,-0.342,86.4,86.5,86.2,0.13,-3.241,-3.042,-3.443,2.075,1.811,173.9,6.275,3.288,0,9.58,-0.00136934,-0.001711997,2.5E-07
"2018-12-11 21:10:00",32046,"CKVY",12.81,-0.275,-0.354,-0.091,-0.71,86.8,86.8,85.7,0.13,-3.482,-3.17,-3.954,2.224,2.157,173.1,6.887,3.507,0,9.58,-0.00136934,-0.001711997,2.5E-07
"2018-12-11 21:15:00",32047,"CKVY",12.81,-0.583,-0.319,-0.025,-0.769,85.9,87,85.6,0.127,-3.398,-3.011,-3.984,2.258,2.196,159.7,18.95,2.63,0,9.58,-0.001170865,-0.001403567,2.5E-07
"2018-12-11 21:20:00",32048,"CKVY",12.8,-0.828,-0.68,-0.394,-0.951,86,87,85.9,0.125,-3.779,-3.364,-4.138,2.34,2.375,106.4,14.65,3.069,0,9.58,-0.001170865,-0.001403567,2.5E-07
"2018-12-11 21:25:00",32049,"CKVY",12.8,-0.889,-0.896,-0.703,-1.137,86.2,86.4,85.8,0.125,-4.049,-3.801,-4.345,2.155,2.261,100.8,12.4,3.069,0,9.58,-0.001170865,-0.001403567,2.5E-07
"2018-12-11 21:30:00",32050,"CKVY",12.8,-0.331,-0.742,-0.331,-0.951,87,87.1,85.8,0.13,-3.854,-3.276,-4.17,2.372,2.201,85.2,5.977,3.288,0,9.58,-0.001064571,-0.001251693,2.5E-07
"2018-12-11 21:35:00",32051,"CKVY",12.79,0.165,-0.188,0.165,-0.455,87.5,87.5,86.8,0.134,-3.143,-2.679,-3.407,2.701,2.514,90.3,7.046,4.165,0,9.58,-0.001064571,-0.001251693,2.5E-07
"2018-12-11 21:40:00",32052,"CKVY",12.79,0.413,0.181,0.475,-0.021,87.5,87.6,87.1,0.135,-2.698,-2.349,-2.946,2.856,2.776,100,5.546,3.726,0,9.58,-0.001064571,-0.001251693,2.5E-07
"2018-12-11 21:45:00",32053,"CKVY",12.79,0.661,0.615,0.971,0.289,87.2,88.1,87.2,0.136,-2.208,-1.752,-2.623,2.712,2.836,107.1,20.96,2.63,0,9.58,-0.0009966531,-0.001140435,2.5E-07
"2018-12-11 21:50:00",32054,"CKVY",12.79,-0.207,-0.181,0.661,-0.455,86.6,87.2,85.4,0.13,-3.386,-2.265,-3.791,2.738,2.71,157.6,3.758,3.946,0,9.58,-0.0009966531,-0.001140435,2.5E-07
"2018-12-11 21:55:00",32055,"CKVY",12.78,0.723,0.803,1.529,-0.269,87.2,89.2,86.6,0.137,-1.87,-0.921,-3.281,2.666,2.759,197.9,32.4,3.946,0,9.58,-0.0009966531,-0.001140435,2.5E-07
"2018-12-11 22:00:00",32056,"CKVY",12.78,-0.331,0.053,0.847,-0.331,86.8,87.2,86,0.13,-3.026,-2.106,-3.342,2.372,2.563,253.6,8.16,2.63,0,9.59,-0.000996857,-0.00114143,2.5E-07
"2018-12-11 22:05:00",32057,"CKVY",12.78,-0.826,-0.677,-0.207,-0.888,87.9,87.9,86.7,0.128,-3.517,-3.195,-3.711,1.644,2.064,239,8.58,2.192,0,9.59,-0.000996857,-0.00114143,2.5E-07
"2018-12-11 22:10:00",32058,"CKVY",12.78,-0.95,-0.804,-0.641,-1.074,88.4,88.4,87.9,0.128,-3.466,-3.318,-3.706,1.283,1.386,239.8,8.92,2.63,0,9.59,-0.000996857,-0.00114143,2.5E-07
"2018-12-11 22:15:00",32059,"CKVY",12.77,-0.702,-0.875,-0.702,-1.074,87.5,88.4,87.5,0.128,-3.587,-3.428,-3.755,1.044,1.104,243.3,16.6,1.534,0,9.59,-0.001388411,-0.001752135,2.5E-07
"2018-12-11 22:20:00",32060,"CKVY",12.75,-0.331,-0.547,-0.269,-0.888,88.4,88.4,87.3,0.132,-3.288,-2.91,-3.744,1.228,1.094,319.2,25.81,2.411,0,9.59,-0.001388411,-0.001752135,2.5E-07
"2018-12-11 22:25:00",32061,"CKVY",12.76,1.405,0.481,1.405,-0.393,89.7,89.7,88.3,0.145,-1.965,-0.914,-3.024,1.059,1.2,320.7,35.09,2.192,0,9.59,-0.001388411,-0.001752135,2.5E-07
"2018-12-11 22:30:00",32062,"CKVY",12.75,2.149,2.04,2.273,1.343,89.2,90.6,89.2,0.15,-0.225,0.124,-0.975,1.156,1.103,197.6,61.79,1.973,0,9.59,-0.001687313,-0.002227655,2.5E-07
"2018-12-11 22:35:00",32063,"CKVY",12.75,1.963,2.141,2.397,1.901,88.8,89.4,88.5,0.148,-0.381,-0.039,-0.669,1.175,1.137,187.3,23.4,3.069,0,9.59,-0.001687313,-0.002227655,2.5E-07
"2018-12-11 22:40:00",32064,"CKVY",12.75,0.785,1.348,2.149,0.661,87.1,89.1,86.8,0.137,-1.428,-0.333,-2.34,1.263,1.225,118.9,46.98,2.85,0,9.59,-0.001687313,-0.002227655,2.5E-07
"2018-12-11 22:45:00",32065,"CKVY",12.75,-0.021,0.281,0.847,-0.083,86.7,87.8,86.3,0.131,-2.665,-2.106,-3.12,1.46,1.422,117.7,14.54,2.85,0,9.59,-0.001643038,-0.002136005,2.5E-07
"2018-12-11 22:50:00",32066,"CKVY",12.74,0.785,0.194,0.785,-0.269,88.7,88.7,86.2,0.139,-2.696,-1.771,-3.423,1.375,1.469,100.9,18.16,1.973,0,9.59,-0.001643038,-0.002136005,2.5E-07
"2018-12-11 22:55:00",32067,"CKVY",12.75,0.661,0.743,0.909,0.475,87.8,88.7,87.8,0.137,-1.924,-1.649,-2.258,1.508,1.369,101.3,9.7,2.411,0,9.59,-0.001643038,-0.002136005,2.5E-07
"2018-12-11 23:00:00",32068,"CKVY",12.74,0.413,0.45,0.599,0.289,87.1,87.9,87.1,0.135,-2.395,-2.152,-2.632,1.473,1.433,109.3,9.46,1.973,0,9.59,-0.001504564,-0.001919455,2.5E-07
"2018-12-11 23:05:00",32069,"CKVY",12.74,0.847,0.53,0.909,0.227,87.9,88,87,0.139,-2.328,-1.821,-2.734,1.497,1.478,97.2,12.35,2.192,0,9.59,-0.001504564,-0.001919455,2.5E-07
"2018-12-11 23:10:00",32070,"CKVY",12.72,0.413,0.669,0.909,0.289,87.1,88,87.1,0.135,-2.16,-1.83,-2.632,1.523,1.52,128.5,15.5,2.63,0,9.59,-0.001504564,-0.001919455,2.5E-07
"2018-12-11 23:15:00",32071,"CKVY",12.74,0.289,0.217,0.475,-0.021,87.2,87.2,86.4,0.134,-2.77,-2.457,-3.095,1.976,1.694,91.5,17.79,4.822,0,9.59,-0.001432765,-0.001801097,2.5E-07
"2018-12-11 23:20:00",32072,"CKVY",12.72,0.661,0.531,0.723,0.227,86.8,87.3,86.8,0.136,-2.431,-2.212,-2.684,1.995,1.935,89.6,21.49,3.069,0,9.59,-0.001432765,-0.001801097,2.5E-07
"2018-12-11 23:25:00",32073,"CKVY",12.72,0.847,0.652,0.909,0.413,87,87,86.3,0.137,-2.407,-2.07,-2.676,1.801,1.869,102.1,18.16,2.411,0,9.59,-0.001432765,-0.001801097,2.5E-07
"2018-12-11 23:30:00",32074,"CKVY",12.72,0.413,0.817,1.095,0.351,85.9,87.1,85.8,0.133,-2.248,-1.862,-2.88,1.689,1.742,150.4,18.15,3.726,0,9.6,-0.001307965,-0.001599243,2.5E-07
"2018-12-11 23:35:00",32075,"CKVY",12.72,0.041,0.16,0.413,-0.083,85.6,86,85.5,0.13,-3.09,-2.802,-3.366,1.531,1.723,189.8,41.72,2.63,0,9.6,-0.001307965,-0.001599243,2.5E-07
"2018-12-11 23:40:00",32076,"CKVY",12.71,-0.145,0.131,0.351,-0.207,85.3,86.3,85.3,0.128,-3.084,-2.779,-3.572,1.712,1.575,197,82.4,6.357,0,9.6,-0.001307965,-0.001599243,2.5E-07
"2018-12-11 23:45:00",32077,"CKVY",12.71,0.537,0.18,0.599,-0.641,86.8,87.2,84.9,0.135,-2.917,-2.393,-4.1,1.586,1.775,350.5,78.64,5.48,0,9.6,-0.001334539,-0.001652581,2.5E-07
"2018-12-11 23:50:00",32078,"CKVY",12.72,0.723,0.841,1.095,0.413,86.3,87.7,86.3,0.135,-2.154,-1.729,-2.568,1.332,1.433,62.82,17.4,1.315,0,9.6,-0.001334539,-0.001652581,2.5E-07
"2018-12-11 23:55:00",32079,"CKVY",12.71,0.909,0.634,0.909,0.227,87.2,87.2,85.3,0.138,-2.582,-2.012,-3.154,1.238,1.265,113,20.14,4.384,0,9.6,-0.001334539,-0.001652581,2.5E-07
"2018-12-12 00:00:00",32080,"CKVY",12.71,-0.517,0.23,1.157,-0.579,86.6,87.7,85.7,0.128,-2.815,-1.635,-3.612,1.614,1.397,150.2,22.96,4.165,0,9.6,-0.001521696,-0.001950533,2.5E-07
"2018-12-12 00:05:00",32081,"CKVY",12.69,-0.764,-0.831,-0.393,-1.074,87.8,87.8,86.6,0.128,-3.757,-3.392,-4.009,2.586,2.116,178.4,11.47,4.165,0,9.6,-0.001521696,-0.001950533,2.5E-07
"2018-12-12 00:10:00",32082,"CKVY",12.69,-0.64,-0.447,-0.207,-0.764,86.6,87.9,86.5,0.127,-3.312,-3.07,-3.697,2.583,2.692,145.1,42.4,2.192,0,9.6,-0.001521696,-0.001950533,2.5E-07
"2018-12-12 00:15:00",32083,"CKVY",12.69,-0.702,-0.535,-0.392,-0.702,88.2,88.2,86.5,0.129,-3.362,-3.147,-3.758,2.389,2.434,126.7,25.22,3.069,0,9.6,-0.001051712,-0.001228061,2.5E-07
"2018-12-12 00:20:00",32084,"CKVY",12.69,-0.826,-0.96,-0.578,-1.26,87.8,88.2,87.4,0.128,-3.712,-3.249,-4.086,2.032,2.176,104.9,30.92,3.069,0,9.6,-0.001051712,-0.001228061,2.5E-07
"2018-12-12 00:25:00",32085,"CKVY",12.69,-1.136,-0.784,-0.516,-1.136,88.1,88.4,87.7,0.127,-3.458,-3.212,-3.808,2.522,2.251,124.4,11.58,3.946,0,9.6,-0.001051712,-0.001228061,2.5E-07
"2018-12-12 00:30:00",32086,"CKVY",12.67,-0.826,-0.984,-0.764,-1.322,86.9,88.2,86.9,0.127,-3.794,-3.564,-4.073,2.547,2.541,129.7,27.4,3.069,0,9.6,-0.001078201,-0.00126907,2.5E-07
"2018-12-12 00:35:00",32087,"CKVY",12.67,0.289,-0.627,0.289,-1.012,88.3,88.3,86.8,0.136,-3.51,-2.351,-4.006,2.834,2.655,176.3,5.963,4.603,0,9.6,-0.001078201,-0.00126907,2.5E-07
"2018-12-12 00:40:00",32088,"CKVY",12.67,0.909,0.568,1.033,0.103,88.4,88.5,88.2,0.14,-2.071,-1.584,-2.535,2.769,2.836,185.8,7.952,4.165,0,9.6,-0.001078201,-0.00126907,2.5E-07
"2018-12-12 00:45:00",32089,"CKVY",12.67,1.157,1.097,1.281,0.847,88.5,88.6,88.1,0.142,-1.552,-1.314,-1.808,2.695,2.733,210.7,14.29,3.726,0,9.6,-0.001010541,-0.001156914,2.5E-07
"2018-12-12 00:50:00",32090,"CKVY",12.68,1.033,1.202,1.344,1.033,87.1,88.5,87.1,0.139,-1.637,-1.339,-1.906,2.001,2.284,160,47.51,2.85,0,9.6,-0.001010541,-0.001156914,2.5E-07
"2018-12-12 00:55:00",32091,"CKVY",12.67,0.413,0.693,1.157,0.351,87,87.2,86.8,0.134,-2.275,-1.784,-2.62,2.087,2.011,88.2,5.916,3.946,0,9.6,-0.001010541,-0.001156914,2.5E-07
"2018-12-12 01:00:00",32092,"CKVY",12.66,0.909,0.685,0.971,0.351,87.1,87.4,87,0.138,-2.229,-1.984,-2.57,2.044,2.107,76.4,3.479,3.288,0,9.6,-0.001216453,-0.001453712,2.5E-07
"2018-12-12 01:05:00",32093,"CKVY",12.66,1.033,1.031,1.157,0.847,87.1,87.2,86.8,0.139,-1.938,-1.784,-2.106,2.488,2.309,103.3,11.23,3.507,0,9.6,-0.001216453,-0.001453712,2.5E-07
"2018-12-12 01:10:00",32094,"CKVY",12.65,0.909,0.952,1.157,0.785,86.8,87.1,86.7,0.137,-2.019,-1.793,-2.201,2.498,2.548,104.5,9.09,3.946,0,9.6,-0.001216453,-0.001453712,2.5E-07
"2018-12-12 01:15:00",32095,"CKVY",12.66,1.281,1.093,1.281,0.785,86.9,87,86.6,0.14,-1.925,-1.695,-2.268,2.838,2.609,108.9,4.616,4.165,0,9.61,-0.001092852,-0.001269982,2.5E-07
"2018-12-12 01:20:00",32096,"CKVY",12.66,1.901,1.611,1.963,1.219,87.4,87.4,86.9,0.145,-1.314,-0.931,-1.765,3.282,3.097,110,4.947,4.165,0,9.61,-0.001092852,-0.001269982,2.5E-07
"2018-12-12 01:25:00",32097,"CKVY",12.65,2.397,2.155,2.397,1.839,87.6,87.6,87.3,0.149,-0.712,-0.445,-1.053,3.274,3.265,114.2,6.255,3.946,0,9.61,-0.001092852,-0.001269982,2.5E-07
"2018-12-12 01:30:00",32098,"CKVY",12.64,2.211,2.269,2.459,2.087,86.8,87.6,86.7,0.146,-0.7,-0.4,-0.96,2.759,3.135,159.8,30.11,3.069,0,9.61,-0.0009403101,-0.001045957,2.5E-07
"2018-12-12 01:35:00",32099,"CKVY",12.64,2.583,2.49,2.645,2.149,87.2,87.5,86.8,0.149,-0.435,-0.217,-0.89,1.933,2.338,267.6,11.78,1.973,0,9.61,-0.0009403101,-0.001045957,2.5E-07
"2018-12-12 01:40:00",32100,"CKVY",12.63,2.707,2.612,2.769,2.459,87.3,87.3,87.2,0.15,-0.328,-0.178,-0.484,1.176,1.524,323.6,25.69,1.754,0,9.61,-0.0009403101,-0.001045957,2.5E-07
"2018-12-12 01:45:00",32101,"CKVY",12.63,2.583,2.664,2.769,2.459,87.1,87.3,86.9,0.149,-0.3,-0.178,-0.534,0.76,0.855,305.1,50.71,1.096,0,9.61,-0.00155443,-0.001956343,2.5E-07
"2018-12-12 01:50:00",32102,"CKVY",12.62,2.335,2.464,2.645,2.211,87.1,87.1,86.8,0.147,-0.536,-0.334,-0.77,0.786,0.768,280.6,21.13,2.411,0,9.61,-0.00155443,-0.001956343,2.5E-07
"2018-12-12 01:55:00",32103,"CKVY",12.62,2.397,2.284,2.397,2.149,87.4,87.4,87,0.148,-0.639,-0.503,-0.781,1.145,1.012,258.7,13.62,2.85,0,9.61,-0.00155443,-0.001956343,2.5E-07
"2018-12-12 02:00:00",32104,"CKVY",12.62,2.521,2.388,2.521,2.211,87.2,87.4,87.1,0.149,-0.545,-0.415,-0.695,1.322,1.212,25.27,72.6,1.754,0,9.61,-0.001864923,-0.002503396,2.5E-07
"2018-12-12 02:05:00",32105,"CKVY",12.62,2.831,2.55,2.831,2.335,87.8,87.8,87,0.152,-0.379,0.042,-0.648,1.557,1.392,218,41.36,3.288,0,9.61,-0.001864923,-0.002503396,2.5E-07
"2018-12-12 02:10:00",32106,"CKVY",12.62,3.45,3.113,3.512,2.769,88.5,88.5,87.8,0.158,0.397,0.881,-0.028,1.763,1.628,262.7,10.54,3.726,0,9.61,-0.001864923,-0.002503396,2.5E-07
"2018-12-12 02:15:00",32107,"CKVY",12.62,4.442,4.064,4.504,3.45,89.3,89.4,88.5,0.166,1.544,2.061,0.829,2.15,1.993,271,9.74,2.63,0,9.61,-0.001567641,-0.001959784,2.5E-07
"2018-12-12 02:20:00",32108,"CKVY",12.62,4.442,4.482,4.628,4.38,88.6,89.4,88.5,0.165,1.943,2.158,1.738,2.151,2.202,336.3,20.19,2.85,0,9.61,-0.001567641,-0.001959784,2.5E-07
"2018-12-12 02:25:00",32109,"CKVY",12.62,4.504,4.492,4.752,4.256,88.5,89,88.4,0.165,1.882,2.214,1.583,1.975,2.05,324.9,21.16,3.069,0,9.61,-0.001567641,-0.001959784,2.5E-07
"2018-12-12 02:30:00",32110,"CKVY",12.62,4.504,4.34,4.504,4.194,88.4,88.6,88.1,0.165,1.631,1.844,1.471,1.824,1.883,332,18.31,2.411,0,9.61,-0.001481185,-0.001796942,2.5E-07
"2018-12-12 02:35:00",32111,"CKVY",12.62,4.938,4.677,4.938,4.38,88.6,88.8,88.4,0.169,2.072,2.298,1.713,1.816,1.845,327,24.47,2.85,0,9.61,-0.001481185,-0.001796942,2.5E-07
"2018-12-12 02:40:00",32112,"CKVY",12.61,4.504,4.641,4.876,4.504,88.2,88.6,88.1,0.165,1.931,2.253,1.76,1.556,1.726,315.3,22.81,2.411,0,9.61,-0.001481185,-0.001796942,2.5E-07
"2018-12-12 02:45:00",32113,"CKVY",12.61,4.69,4.563,4.752,4.38,88.4,88.5,88.1,0.167,1.855,2.081,1.655,1.495,1.586,51.24,12.82,2.63,0,9.62,-0.001637087,-0.002041757,2.5E-07
"2018-12-12 02:50:00",32114,"CKVY",12.6,5,4.852,5.062,4.628,88.5,88.6,88.4,0.169,2.181,2.403,1.958,0.955,1.179,73.74,1.594,1.315,0,9.62,-0.001637087,-0.002041757,2.5E-07
"2018-12-12 02:55:00",32115,"CKVY",12.59,5.248,5.126,5.31,4.938,88.7,88.7,88.5,0.171,2.491,2.69,2.273,1.16,0.973,137.9,42.99,2.63,0,9.62,-0.001637087,-0.002041757,2.5E-07
"2018-12-12 03:00:00",32116,"CKVY",12.58,5.372,5.299,5.434,5.124,88.7,88.8,88.5,0.172,2.681,2.821,2.506,1.161,1.087,91.3,23.57,3.288,0,9.62,-0.002035977,-0.002716548,2.5E-07
"2018-12-12 03:05:00",32117,"CKVY",12.57,5.434,5.473,5.62,5.248,88.8,88.9,88.6,0.173,2.881,3.046,2.629,1.569,1.457,320.7,52.75,3.288,0,9.62,-0.002035977,-0.002716548,2.5E-07
"2018-12-12 03:10:00",32118,"CKVY",12.58,5.558,5.515,5.62,5.372,88.8,88.8,88.6,0.174,2.906,3.021,2.768,1.299,1.413,170.9,66.31,4.165,0,9.62,-0.002035977,-0.002716548,2.5E-07
"2018-12-12 03:15:00",32119,"CKVY",12.58,5.62,5.569,5.744,5.372,88.9,89,88.7,0.175,2.989,3.177,2.776,1.114,1.258,191.5,90.9,2.411,0,9.62,-0.001888927,-0.002439926,2.5E-07
"2018-12-12 03:20:00",32120,"CKVY",12.57,5.806,5.699,5.806,5.558,89,89,88.8,0.177,3.133,3.255,2.977,0.598,0.797,203.1,50.37,0,0,9.62,-0.001888927,-0.002439926,2.5E-07
"2018-12-12 03:25:00",32121,"CKVY",12.57,5.806,5.749,5.868,5.62,88.9,89,88.8,0.176,3.17,3.3,3.03,0.364,0.546,164.2,42.52,1.096,0,9.62,-0.001888927,-0.002439926,2.5E-07
"2018-12-12 03:30:00",32122,"CKVY",12.57,5.744,5.805,5.868,5.682,88.8,89,88.8,0.176,3.235,3.316,3.082,0.446,0.404,102.2,6.996,1.534,0,9.62,-0.002464681,-0.003524011,2.5E-07
"2018-12-12 03:35:00",32123,"CKVY",12.56,5.682,5.718,5.868,5.62,88.7,88.8,88.6,0.175,3.112,3.266,2.988,0.457,0.457,109.7,0.084,0.438,0,9.62,-0.002464681,-0.003524011,2.5E-07
"2018-12-12 03:40:00",32124,"CKVY",12.55,5.372,5.568,5.806,5.31,88.4,88.8,88.4,0.172,2.925,3.188,2.648,0.652,0.558,116.7,6.75,1.315,0,9.62,-0.002464681,-0.003524011,2.5E-07
"2018-12-12 03:45:00",32125,"CKVY",12.55,5.372,5.297,5.434,5.124,88.6,88.6,88.3,0.172,2.629,2.787,2.456,0.587,0.613,123.8,7.519,1.315,0,9.62,-0.00247683,-0.003563237,2.5E-07
"2018-12-12 03:50:00",32126,"CKVY",12.55,5.248,5.248,5.372,5.124,88.5,88.7,88.3,0.171,2.592,2.76,2.431,0.997,0.75,137.3,29.71,2.192,0,9.62,-0.00247683,-0.003563237,2.5E-07
"2018-12-12 03:55:00",32127,"CKVY",12.55,5.248,5.164,5.31,5,88.7,88.7,88.3,0.171,2.489,2.698,2.3,1.06,1.018,127.1,17.98,1.973,0,9.62,-0.00247683,-0.003563237,2.5E-07
"2018-12-12 04:00:00",32128,"CKVY",12.55,5.558,5.457,5.62,5.248,88.9,89,88.7,0.174,2.884,3.063,2.637,1.115,1.125,119.5,23.07,1.754,0,9.62,-0.002130477,-0.002884527,2.5E-07
"2018-12-12 04:05:00",32129,"CKVY",12.54,5.868,5.697,5.868,5.434,89,89.1,88.8,0.177,3.138,3.342,2.871,0.694,0.941,81.7,40.5,0,0,9.61,-0.002130477,-0.002884527,2.5E-07
"2018-12-12 04:10:00",32130,"CKVY",12.53,6.364,6.088,6.364,5.806,89.4,89.5,89,0.182,3.6,3.932,3.272,0.418,0.557,195.8,83,1.096,0,9.62,-0.002130477,-0.002884527,2.5E-07
"2018-12-12 04:15:00",32131,"CKVY",12.53,6.736,6.593,6.798,6.302,89.6,89.8,89.4,0.185,4.189,4.394,3.846,0.364,0.359,204.8,19.31,1.973,0,9.62,-0.002470559,-0.003513919,2.5E-07
"2018-12-12 04:20:00",32132,"CKVY",12.53,6.92,6.802,6.983,6.612,89.6,89.7,89.4,0.187,4.383,4.569,4.194,0.388,0.386,127.1,35.35,0.658,0,9.62,-0.002470559,-0.003513919,2.5E-07
"2018-12-12 04:25:00",32133,"CKVY",12.52,6.983,6.952,7.107,6.796,89.7,89.7,89.5,0.188,4.541,4.724,4.368,0.532,0.431,90.7,12.72,1.315,0,9.62,-0.002470559,-0.003513919,2.5E-07
"2018-12-12 04:30:00",32134,"CKVY",12.52,7.231,7.156,7.355,6.983,89.8,89.9,89.6,0.19,4.784,4.995,4.577,0.54,0.525,73.72,20.66,1.534,0,9.62,-0.002704097,-0.003958149,2.5E-07
"2018-12-12 04:35:00",32135,"CKVY",12.52,7.354,7.296,7.416,7.168,89.8,89.9,89.7,0.191,4.925,5.046,4.785,0.516,0.518,153,61.5,0.219,0,9.62,-0.002704097,-0.003958149,2.5E-07
"2018-12-12 04:40:00",32136,"CKVY",12.51,7.476,7.43,7.6,7.29,89.9,89.9,89.8,0.192,5.074,5.253,4.922,0.307,0.442,181.7,70.73,0.658,0,9.62,-0.002704097,-0.003958149,2.5E-07
"2018-12-12 04:45:00",32137,"CKVY",12.5,7.784,7.625,7.846,7.475,90.2,90.2,89.8,0.196,5.305,5.571,5.122,0.028,0.16,96.4,29.97,0.438,0,9.62,-0.002821949,-0.00418527,2.5E-07
"2018-12-12 04:50:00",32138,"CKVY",12.5,7.967,7.918,8.09,7.722,90.2,90.3,90.1,0.198,5.647,5.828,5.439,0.072,0.033,182,51.02,0.877,0,9.62,-0.002821949,-0.00418527,2.5E-07
"2018-12-12 04:55:00",32139,"CKVY",12.5,8.15,8.09,8.28,7.842,90.3,90.5,90.1,0.199,5.84,6.062,5.565,0.366,0.196,257.9,12.62,1.973,0,9.62,-0.002821949,-0.00418527,2.5E-07
"2018-12-12 05:00:00",32140,"CKVY",12.5,8.46,8.29,8.46,8.09,90.6,90.6,90.3,0.203,6.078,6.273,5.826,1.487,0.905,295.2,9.01,4.822,0,9.62,-0.002886209,-0.004280862,2.5E-07
"2018-12-12 05:05:00",32141,"CKVY",12.49,8.95,8.66,9.01,8.33,90.9,91,90.6,0.208,6.529,6.921,6.141,2.084,1.795,324.7,28.3,4.384,0,9.62,-0.002886209,-0.004280862,2.5E-07
"2018-12-12 05:10:00",32142,"CKVY",12.49,8.89,8.89,9.01,8.7,90.8,91,90.4,0.207,6.739,6.921,6.472,3.959,2.983,347,12.16,11.84,0,9.62,-0.002886209,-0.004280862,2.5E-07
"2018-12-12 05:15:00",32143,"CKVY",12.48,8.95,8.97,9.14,8.76,90.7,91,90.6,0.208,6.835,7.034,6.591,5.206,4.655,0.964,11.96,10.08,0,9.62,-0.001384586,-0.001581431,2.5E-07
"2018-12-12 05:20:00",32144,"CKVY",12.48,9.2,8.99,9.2,8.76,91,91.1,90.7,0.211,6.875,7.113,6.6,5.907,5.63,356,18.69,7.234,0,9.62,-0.001384586,-0.001581431,2.5E-07
"2018-12-12 05:25:00",32145,"CKVY",12.48,9.69,9.33,9.69,9.07,91.4,91.5,91,0.216,7.28,7.712,6.998,5.273,5.611,338.3,11.77,6.576,0,9.62,-0.001384586,-0.001581431,2.5E-07
"2018-12-12 05:30:00",32146,"CKVY",12.48,10,9.85,10.13,9.57,91.6,91.7,91.4,0.22,7.883,8.17,7.572,4.473,4.833,322,8.94,7.014,0,9.62,-0.0008777881,-0.0009094227,2.5E-07
"2018-12-12 05:35:00",32147,"CKVY",12.46,10.31,10.15,10.38,9.94,91.8,91.8,91.5,0.223,8.21,8.47,7.982,4.078,4.26,317.6,14.13,5.261,0,9.62,-0.0008777881,-0.0009094227,2.5E-07
"2018-12-12 05:40:00",32148,"CKVY",12.47,10.56,10.44,10.62,10.19,91.9,91.9,91.7,0.226,8.52,8.72,8.27,3.705,3.917,326.1,11.51,5.699,0,9.62,-0.0008777881,-0.0009094227,2.5E-07
"2018-12-12 05:45:00",32149,"CKVY",12.47,10.69,10.61,10.69,10.5,91.9,92,91.7,0.227,8.7,8.8,8.57,3.665,3.689,337.6,15.06,6.357,0,9.63,-0.001260077,-0.001390945,2.5E-07
"2018-12-12 05:50:00",32150,"CKVY",12.47,11.06,10.81,11.06,10.62,92.4,92.5,91.9,0.232,8.97,9.3,8.73,3.554,3.668,28.53,22.73,6.138,0,9.63,-0.001260077,-0.001390945,2.5E-07
"2018-12-12 05:55:00",32151,"CKVY",12.47,11.18,11.14,11.3,10.99,92.2,92.5,92.1,0.233,9.36,9.54,9.21,2.879,3.153,332.8,33.15,3.507,0,9.63,-0.001260077,-0.001390945,2.5E-07
"2018-12-12 06:00:00",32152,"CKVY",12.47,11.06,11.1,11.18,10.99,92.3,92.4,92,0.232,9.29,9.4,9.14,1.77,2.372,316.5,17.82,3.507,0,9.63,-0.001588476,-0.001837246,2.5E-07
"2018-12-12 06:05:00",32153,"CKVY",12.47,10.93,11.02,11.18,10.87,92.1,92.3,92,0.23,9.17,9.37,9,1.408,1.495,257.8,9.53,2.63,0,9.63,-0.001588476,-0.001837246,2.5E-07
"2018-12-12 06:10:00",32154,"CKVY",12.47,10.99,11.01,11.12,10.87,92.3,92.4,92,0.231,9.18,9.32,9.01,1.387,1.541,258.5,13.65,2.63,0,9.63,-0.001588476,-0.001837246,2.5E-07
"2018-12-12 06:15:00",32155,"CKVY",12.46,11.24,11.14,11.3,10.99,92.4,92.5,92.3,0.234,9.35,9.54,9.2,1.538,1.342,120.3,27.17,2.85,0,9.63,-0.00233994,-0.003033109,2.5E-07
"2018-12-12 06:20:00",32156,"CKVY",12.47,11.43,11.35,11.61,11.06,92.7,92.8,92.3,0.237,9.62,9.92,9.26,1.593,1.549,171.1,32.12,2.411,0,9.63,-0.00233994,-0.003033109,2.5E-07
"2018-12-12 06:25:00",32157,"CKVY",12.47,11.55,11.55,11.67,11.42,92.8,92.8,92.5,0.238,9.83,9.98,9.68,1.97,1.732,154.8,17.34,3.507,0,9.63,-0.00233994,-0.003033109,2.5E-07
"2018-12-12 06:30:00",32158,"CKVY",12.46,11.67,11.68,11.79,11.55,92.9,92.9,92.7,0.24,10,10.14,9.86,2.26,2.207,179.8,6.823,3.726,0,9.63,-0.002177326,-0.002736487,2.5E-07
"2018-12-12 06:35:00",32159,"CKVY",12.46,11.79,11.81,11.92,11.61,92.7,93,92.7,0.241,10.14,10.28,9.95,2.578,2.39,156.2,19.81,3.726,0,9.63,-0.002177326,-0.002736487,2.5E-07
"2018-12-12 06:40:00",32160,"CKVY",12.45,11.92,11.8,11.98,11.67,92.9,93,92.6,0.243,10.11,10.32,9.93,2.261,2.478,98.4,14.53,2.85,0,9.63,-0.002177326,-0.002736487,2.5E-07
"2018-12-12 06:45:00",32161,"CKVY",12.46,11.79,11.87,11.98,11.79,92.8,93,92.7,0.241,10.19,10.33,10.08,2.091,2.09,119.9,12.98,3.288,0,9.63,-0.001961064,-0.002378998,2.5E-07
"2018-12-12 06:50:00",32162,"CKVY",12.46,11.79,11.79,11.92,11.67,92.8,92.8,92.6,0.241,10.08,10.23,9.95,2.156,2.132,127.1,8.6,3.946,0,9.63,-0.001961064,-0.002378998,2.5E-07
"2018-12-12 06:55:00",32163,"CKVY",12.45,11.79,11.84,11.92,11.61,92.7,92.9,92.7,0.241,10.16,10.25,9.9,2.795,2.391,115,4.739,4.165,0,9.63,-0.001961064,-0.002378998,2.5E-07
"2018-12-12 07:00:00",32164,"CKVY",12.46,11.98,11.89,12.1,11.73,92.9,93,92.7,0.243,10.2,10.46,10.04,3.717,3.297,118.6,5.047,5.918,0,9.63,-0.001836268,-0.002187005,2.5E-07
"2018-12-12 07:05:00",32165,"CKVY",12.45,11.98,11.98,12.1,11.79,93.1,93.1,92.7,0.244,10.31,10.48,10.11,4.528,4.133,129.2,6.495,6.138,0,9.63,-0.001836268,-0.002187005,2.5E-07
"2018-12-12 07:10:00",32166,"CKVY",12.46,11.85,12.02,12.22,11.85,92.8,93.2,92.8,0.242,10.37,10.58,10.16,5.021,4.826,154.5,7.49,6.357,0,9.63,-0.001836268,-0.002187005,2.5E-07
"2018-12-12 07:15:00",32167,"CKVY",12.46,11.85,11.92,12.04,11.72,92.8,93.1,92.8,0.242,10.26,10.4,10.05,4.457,4.767,175.8,16.74,5.48,0,9.63,-0.001234681,-0.001340387,2.5E-07
"2018-12-12 07:20:00",32168,"CKVY",12.45,11.54,11.67,11.91,11.41,92.4,92.8,92.4,0.237,9.93,10.24,9.64,4.293,4.385,180,6.45,5.918,0,9.63,-0.001234681,-0.001340387,2.5E-07
"2018-12-12 07:25:00",32169,"CKVY",12.45,11.66,11.66,11.91,11.47,92.8,93.1,92.4,0.24,9.98,10.28,9.71,3.845,4.06,182.8,8.11,4.822,0.001208187,9.63,-0.001234681,-0.001340387,2.5E-07
"2018-12-12 07:30:00",32170,"CKVY",12.45,11.91,11.84,12.03,11.6,93,93.2,92.8,0.243,10.21,10.4,9.92,3.475,3.71,181.9,18.04,3.726,0.04918252,9.62,-0.001346671,-0.001491174,8.418943E-05
"2018-12-12 07:35:00",32171,"CKVY",12.45,11.91,11.91,12.03,11.72,93,93.2,92.9,0.243,10.27,10.42,10.06,2.203,2.799,150.7,45.01,2.411,0.1608032,9.63,-0.001346671,-0.001491174,8.418943E-05
"2018-12-12 07:40:00",32172,"CKVY",12.45,11.97,11.98,12.09,11.84,93,93.1,92.8,0.243,10.34,10.43,10.2,1.515,1.829,131.4,11.42,2.411,0.3628834,9.63,-0.001346671,-0.001491174,8.418943E-05
"2018-12-12 07:45:00",32173,"CKVY",12.45,12.09,12.04,12.15,11.91,93.1,93.2,92.9,0.245,10.42,10.56,10.26,1.291,1.284,131,23.04,2.411,0.6713038,9.63,-0.002124056,-0.002642525,0.003210826
"2018-12-12 07:50:00",32174,"CKVY",12.45,12.28,12.17,12.28,11.97,93.3,93.4,93,0.248,10.59,10.73,10.35,1.739,1.558,89.3,8.1,2.85,1.108845,9.63,-0.002124056,-0.002642525,0.003210826
"2018-12-12 07:55:00",32175,"CKVY",12.45,12.46,12.38,12.53,12.22,93.6,93.6,93.3,0.25,10.86,11.03,10.65,1.869,1.792,95,4.889,2.85,1.680805,9.64,-0.002124056,-0.002642525,0.003210826
"2018-12-12 08:00:00",32176,"CKVY",12.45,12.77,12.6,12.84,12.4,93.9,93.9,93.5,0.255,11.13,11.4,10.89,1.959,1.974,96.1,13,2.63,2.792967,9.64,0.0002462034,0.0004596448,0.01074345
"2018-12-12 08:05:00",32177,"CKVY",12.45,13.08,12.93,13.15,12.71,94.1,94.2,93.8,0.259,11.53,11.75,11.27,1.488,1.756,90,13.55,1.534,4.089231,9.64,0.0002462034,0.0004596448,0.01074345
"2018-12-12 08:10:00",32178,"CKVY",12.45,13.33,13.21,13.39,13.02,94.1,94.2,94,0.262,11.83,12.03,11.62,0.824,1.173,96.9,8.45,0,6.46363,9.65,0.0002462034,0.0004596448,0.01074345
"2018-12-12 08:15:00",32179,"CKVY",12.45,13.52,13.43,13.52,13.27,94.1,94.3,94,0.264,12.05,12.16,11.86,0.664,0.71,339.4,33.89,2.192,11.77998,9.65,-0.001216071,-0.001162712,0.02468095
"2018-12-12 08:20:00",32180,"CKVY",12.45,13.45,13.48,13.58,13.33,94,94.2,93.9,0.263,12.08,12.21,11.92,1.005,0.767,281.1,9.14,2.85,17.51734,9.65,-0.001216071,-0.001162712,0.02468095
"2018-12-12 08:25:00",32181,"CKVY",12.45,13.58,13.46,13.58,13.27,94,94.2,93.9,0.264,12.06,12.2,11.83,1.199,1.108,264,37.16,1.534,19.54324,9.65,-0.001216071,-0.001162712,0.02468095
"2018-12-12 08:30:00",32182,"CKVY",12.44,13.52,13.54,13.7,13.45,94,94.3,94,0.264,12.16,12.33,12.05,1.29,1.209,254.5,26.72,2.85,17.38667,9.65,0.001009267,0.001187818,0.0504055
"2018-12-12 08:35:00",32183,"CKVY",12.47,13.64,13.53,13.64,13.39,93.8,94.1,93.7,0.264,12.08,12.25,11.97,1.448,1.368,263.6,5.736,3.946,17.85447,9.65,0.001009267,0.001187818,0.0504055
"2018-12-12 08:40:00",32184,"CKVY",12.48,13.58,13.66,13.76,13.45,93.9,94,93.7,0.264,12.22,12.36,12.01,2.095,1.793,270.6,7.4,3.507,28.06961,9.65,0.001009267,0.001187818,0.0504055
"2018-12-12 08:45:00",32185,"CKVY",12.48,14.14,13.91,14.2,13.64,94.6,94.6,93.9,0.272,12.55,12.92,12.22,2.614,2.426,295.4,21.04,5.261,38.68629,9.65,0.001334081,0.001617671,0.08232493
"2018-12-12 08:50:00",32186,"CKVY",12.49,14.51,14.25,14.51,14.07,94.7,94.8,94.2,0.277,12.95,13.28,12.73,2.465,2.603,10.49,31.04,3.069,46.84781,9.65,0.001334081,0.001617671,0.08232493
"2018-12-12 08:55:00",32187,"CKVY",12.47,14.69,14.53,14.69,14.32,94.8,94.8,94.6,0.28,13.27,13.46,13.1,2.297,2.386,24.1,49.78,3.507,46.20896,9.65,0.001334081,0.001617671,0.08232493
"2018-12-12 09:00:00",32188,"CKVY",12.48,14.76,14.68,14.82,14.51,94.6,94.9,94.4,0.28,13.42,13.61,13.2,2.067,2.121,232.6,79.74,5.918,43.91904,9.65,0.002518909,0.002901016,0.1157157
"2018-12-12 09:05:00",32189,"CKVY",12.49,15.19,14.95,15.25,14.63,95,95.3,94.5,0.286,13.74,14.13,13.33,2.671,2.412,26.85,64.13,6.138,44.50913,9.65,0.002518909,0.002901016,0.1157157
"2018-12-12 09:10:00",32190,"CKVY",12.51,15.56,15.41,15.62,15.13,94.9,95.3,94.9,0.291,14.25,14.49,13.94,2.54,2.586,33.32,59.31,3.726,50.83902,9.65,0.002518909,0.002901016,0.1157157
"2018-12-12 09:15:00",32191,"CKVY",12.55,15.68,15.67,15.87,15.44,94.4,95,94.4,0.291,14.44,14.66,14.21,2.679,2.537,274.1,90.5,7.234,68.11922,9.65,0.003752911,0.004215152,0.1490513
"2018-12-12 09:20:00",32192,"CKVY",12.6,16.05,15.79,16.11,15.5,94.8,94.8,94.1,0.297,14.46,14.88,14.15,2.134,2.385,0.778,40.74,5.261,95.14282,9.66,0.003752911,0.004215152,0.1490513
"2018-12-12 09:25:00",32193,"CKVY",12.61,16.67,16.57,16.98,15.99,95,95.8,94.7,0.306,15.44,15.98,14.74,2.748,2.371,1.176,44.44,7.234,126.8561,9.66,0.003752911,0.004215152,0.1490513
"2018-12-12 09:30:00",32194,"CKVY",12.63,17.23,16.82,17.23,16.49,95.7,95.9,94.8,0.315,15.7,16.23,15.24,3.433,3.227,0.962,15.91,7.014,140.3597,9.66,0.006132685,0.006756308,0.1814074
"2018-12-12 09:35:00",32195,"CKVY",12.64,16.98,17.12,17.42,16.92,95,95.7,95,0.31,16.01,16.39,15.74,4.216,3.817,343.2,30.53,6.795,136.0053,9.66,0.006132685,0.006756308,0.1814074
"2018-12-12 09:40:00",32196,"CKVY",12.65,16.67,16.82,16.98,16.61,94.6,95.1,94.6,0.304,15.61,15.8,15.32,4.479,4.303,351.2,16.93,7.014,123.3344,9.66,0.006132685,0.006756308,0.1814074
"2018-12-12 09:45:00",32197,"CKVY",12.66,16.67,16.65,16.73,16.49,94.6,94.8,94.5,0.304,15.37,15.49,15.19,4.512,4.498,322.8,22.74,6.795,126.0085,9.66,0.006477546,0.007225559,0.2124014
"2018-12-12 09:50:00",32198,"CKVY",12.72,16.79,16.6,16.79,16.48,94.6,94.7,94.2,0.306,15.28,15.51,15.12,4.748,4.619,321.7,10.19,7.014,142.7778,9.66,0.006477546,0.007225559,0.2124014
"2018-12-12 09:55:00",32199,"CKVY",12.77,17.03,16.79,17.09,16.54,94.7,94.7,94.1,0.309,15.47,15.84,15.14,4.825,4.927,327.4,10.2,6.357,168.1086,9.66,0.006477546,0.007225559,0.2124014
"2018-12-12 10:00:00",32200,"CKVY",12.81,17.03,17.12,17.34,16.97,94.1,94.9,94.1,0.308,15.84,16.1,15.56,4.64,4.69,325.1,10.24,5.918,190.5859,9.66,0.0090557,0.01002109,0.2416976
"2018-12-12 10:05:00",32201,"CKVY",12.85,17.03,16.99,17.09,16.84,94,94.3,94,0.307,15.59,15.72,15.44,4.156,4.372,331,15.95,5.699,201.0771,9.66,0.0090557,0.01002109,0.2416976
"2018-12-12 10:10:00",32202,"CKVY",12.92,17.34,17.19,17.46,16.97,93.8,94.2,93.8,0.311,15.73,16,15.56,3.912,3.991,347.6,19.91,6.576,209.6514,9.66,0.0090557,0.01002109,0.2416976
"2018-12-12 10:15:00",32203,"CKVY",12.96,17.89,17.69,17.96,17.34,94.5,94.5,93.8,0.32,16.29,16.64,15.87,4.513,4.231,25.4,13.3,10.52,224.4061,9.66,0.01112387,0.01221751,0.2686827
"2018-12-12 10:20:00",32204,"CKVY",12.97,19.69,19.02,19.69,17.89,95.2,95.6,94.5,0.349,17.88,18.54,16.57,4.69,4.647,344.8,28.48,7.891,230.4161,9.66,0.01112387,0.01221751,0.2686827
"2018-12-12 10:25:00",32205,"CKVY",13.01,20.25,20,20.25,19.57,94.8,95.4,94.7,0.356,18.79,18.99,18.42,4.684,4.771,325.5,19.69,6.357,225.7924,9.66,0.01112387,0.01221751,0.2686827
"2018-12-12 10:30:00",32206,"CKVY",13.04,20.43,20.36,20.5,20.12,94.5,95.6,94.4,0.357,19.16,19.44,18.89,3.72,4.071,0.65,18.99,7.672,210.3081,9.66,0.0113631,0.01244343,0.2923253
"2018-12-12 10:35:00",32207,"CKVY",13.06,21.55,20.89,21.61,20.25,95.8,95.8,94.4,0.38,19.6,20.58,18.93,3.52,3.707,357.8,30.12,7.234,205.1225,9.66,0.0113631,0.01244343,0.2923253
"2018-12-12 10:40:00",32208,"CKVY",13.09,26,23.84,26,21.61,88,98,88,0.421,22.42,23.93,20.42,5.186,3.948,328.6,46.06,19.07,199.5888,9.67,0.0113631,0.01244343,0.2923253
"2018-12-12 10:45:00",32209,"CKVY",13.14,26.62,26.35,26.74,25.94,82.1,88,82.1,0.403,22.52,22.93,21.9,8.71,7.109,312.1,14.06,21.92,201.8305,9.67,0.01337006,0.01506505,0.313092
"2018-12-12 10:50:00",32210,"CKVY",13.17,26.92,26.81,26.99,26.62,80.9,82.1,80.8,0.402,21.92,22.13,21.67,11.17,9.79,318.3,14.72,18.19,211.548,9.67,0.01337006,0.01506505,0.313092
"2018-12-12 10:55:00",32211,"CKVY",13.2,27.36,27.16,27.36,26.86,78.73,80.9,78.73,0.398,21.69,21.97,21.51,12.51,12.22,320,11.36,19.73,220.6978,9.67,0.01337006,0.01506505,0.313092
"2018-12-12 11:00:00",32212,"CKVY",13.19,27.42,27.35,27.48,27.17,75.63,78.83,75.6,0.383,21.19,21.66,20.72,12.31,12.3,319.7,13.11,24.99,211.612,9.67,0.01585869,0.02075235,0.3322747
"2018-12-12 11:05:00",32213,"CKVY",13.22,27.54,27.55,27.85,27.17,75.25,76.42,74.46,0.383,20.81,21.16,20.56,12.36,12.37,311.5,18.79,19.73,182.3512,9.67,0.01585869,0.02075235,0.3322747
"2018-12-12 11:10:00",32214,"CKVY",13.22,27.66,27.49,27.72,27.17,72.9,76.49,72.77,0.373,20.49,20.82,20,11.45,12.12,319.1,16.35,17.1,151.589,9.67,0.01585869,0.02075235,0.3322747
"2018-12-12 11:15:00",32215,"CKVY",13.44,28.52,28.32,28.96,27.6,69.09,73.11,68.64,0.366,20.05,20.46,19.64,9.61,10.48,323.9,35.29,17.1,148.9063,9.67,0.01672599,0.02299089,0.3491542
"2018-12-12 11:20:00",32216,"CKVY",13.4,28.58,28.63,28.83,28.46,68.43,69.33,68.33,0.364,19.69,19.99,19.46,8.6,8.96,323.7,39.22,19.07,165.7775,9.67,0.01672599,0.02299089,0.3491542
"2018-12-12 11:25:00",32217,"CKVY",13.38,28.83,28.7,28.95,28.46,66.92,68.67,66.78,0.359,19.51,19.8,19.05,7.71,7.854,331.5,22.76,15.56,170.7072,9.67,0.01672599,0.02299089,0.3491542
"2018-12-12 11:30:00",32218,"CKVY",13.38,28.58,28.63,28.83,28.46,67.68,68.09,66.85,0.36,19.26,19.45,19.05,7.778,7.877,316.8,19.11,13.37,153.6119,9.67,0.01697182,0.02325914,0.3629882
"2018-12-12 11:35:00",32219,"CKVY",13.44,28.83,28.87,29.14,28.58,67.78,68.02,66.47,0.364,19.38,19.71,19.1,7.701,7.82,319.9,22.9,18.41,145.4866,9.67,0.01697182,0.02325914,0.3629882
"2018-12-12 11:40:00",32220,"CKVY",13.49,29.07,28.91,29.14,28.77,65.81,67.88,65.57,0.357,19.35,19.62,18.87,8.53,8.07,310.3,16.29,18.63,167.0768,9.67,0.01697182,0.02325914,0.3629882
"2018-12-12 11:45:00",32221,"CKVY",13.48,28.33,28.69,29.07,28.33,67.94,68.01,65.74,0.357,19.04,19.37,18.82,9.49,8.97,318.6,12.07,17.76,183.1187,9.67,0.01977793,0.02646485,0.3734096
"2018-12-12 11:50:00",32222,"CKVY",14.16,29.25,28.76,29.31,28.33,65.12,68.22,64.98,0.356,19.04,19.43,18.58,9.89,9.72,336.3,17.27,16.66,182.2986,9.67,0.01977793,0.02646485,0.3734096
"2018-12-12 11:55:00",32223,"CKVY",14.01,29.8,29.84,30.3,29.31,64.91,65.46,63.43,0.363,19.27,19.73,18.68,9.02,9.68,349,37.17,17.76,236.1618,9.67,0.01977793,0.02646485,0.3734096
"2018-12-12 12:00:00",32224,"CKVY",13.93,29.43,29.53,30.17,29.18,65.49,66.11,63.88,0.36,19.27,19.78,18.87,7.003,8.12,11.2,51.55,9.86,287.4384,9.67,0.02585573,0.03366102,0.3806096
"2018-12-12 12:05:00",32225,"CKVY",14,28.44,28.76,29.43,28.25,73.43,73.43,65.49,0.388,20.17,21.03,19.18,5.522,6.29,15.76,16.55,8.11,292.7676,9.67,0.02585573,0.03366102,0.3806096
"2018-12-12 12:10:00",32226,"CKVY",14.02,28.31,28.32,28.5,28.19,74.36,74.49,73.32,0.391,21.06,21.3,20.88,4.249,4.706,15.52,19.54,5.48,238.3426,9.67,0.02585573,0.03366102,0.3806096
"2018-12-12 12:15:00",32227,"CKVY",13.97,28.44,28.27,28.44,28.06,73.84,74.36,72.91,0.39,20.94,21.25,20.62,4.466,4.363,7.97,18.01,8.33,206.3125,9.67,0.01997323,0.02441257,0.3838243
"2018-12-12 12:20:00",32228,"CKVY",13.94,28.18,28.28,28.44,28.12,73.94,74.29,73.05,0.387,20.96,21.18,20.74,5.089,4.674,345.5,13.85,9.64,225.3184,9.67,0.01997323,0.02441257,0.3838243
"2018-12-12 12:25:00",32229,"CKVY",13.93,28.06,28.08,28.25,27.93,73.59,74.79,73.56,0.383,20.87,21.1,20.7,6.273,5.783,352.8,11.51,10.74,230.3446,9.67,0.01997323,0.02441257,0.3838243
"2018-12-12 12:30:00",32230,"CKVY",13.92,28.05,28.11,28.24,27.99,73.9,74.69,73.55,0.384,20.96,21.21,20.7,6.219,6.162,332.7,10.03,9.64,220.4544,9.67,0.01904662,0.0234044,0.3844973
"2018-12-12 12:35:00",32231,"CKVY",13.91,28.05,28.1,28.24,27.93,74.79,74.79,73.38,0.389,20.85,21.09,20.67,6.578,6.445,349.8,13.61,11.18,202.6003,9.67,0.01904662,0.0234044,0.3844973
"2018-12-12 12:40:00",32232,"CKVY",13.89,27.81,27.94,28.06,27.81,75.62,75.62,74.38,0.389,21.04,21.26,20.83,6.85,6.624,337.5,11.35,11.62,187.6173,9.66,0.01904662,0.0234044,0.3844973
"2018-12-12 12:45:00",32233,"CKVY",13.9,27.68,27.89,28.18,27.56,77.26,77.26,74.96,0.396,21.24,21.52,21.05,8.66,7.589,309.6,17.5,19.73,169.2562,9.66,0.01630268,0.02088382,0.3820085
"2018-12-12 12:50:00",32234,"CKVY",14.01,26.69,27.06,27.68,26.57,85.1,85.1,77.4,0.418,22.37,22.9,21.43,10.16,9.47,299.7,9.18,18.41,157.0321,9.66,0.01630268,0.02088382,0.3820085
"2018-12-12 12:55:00",32235,"CKVY",14,26.57,26.52,26.75,26.32,88.3,88.4,85.1,0.432,23.23,23.59,22.76,11.17,10.85,303,10.97,16.88,152.0965,9.66,0.01630268,0.02088382,0.3820085
"2018-12-12 13:00:00",32236,"CKVY",13.98,26.38,26.54,26.69,26.32,87,88.4,86.9,0.422,23.32,23.61,22.99,11.05,11.11,317.1,11.52,18.41,159.1248,9.66,0.01316836,0.01654026,0.375393
"2018-12-12 13:05:00",32237,"CKVY",13.97,26.2,26.18,26.38,25.95,88.1,89.9,86.9,0.424,23.27,23.64,22.84,11.05,11.25,306.3,10.45,19.51,165.8208,9.66,0.01316836,0.01654026,0.375393
"2018-12-12 13:10:00",32238,"CKVY",13.95,26.51,26.38,26.51,26.2,86.9,88,85.8,0.424,22.89,23.21,22.64,11.12,10.98,314.2,10.59,18.41,169.5715,9.66,0.01316836,0.01654026,0.375393
"2018-12-12 13:15:00",32239,"CKVY",13.94,26.57,26.54,26.69,26.38,86.1,87.8,85.4,0.421,23.13,23.43,22.71,11.39,11.3,313.3,8.99,20.17,178.8233,9.66,0.01340566,0.01654126,0.366568
"2018-12-12 13:20:00",32240,"CKVY",13.91,26.56,26.58,26.75,26.38,86.3,86.7,85.3,0.422,23.02,23.24,22.69,10.86,10.95,313.4,11.1,16.22,196.4204,9.66,0.01340566,0.01654126,0.366568
"2018-12-12 13:25:00",32241,"CKVY",13.91,26.31,26.4,26.56,26.19,88,88.1,86.3,0.426,23.2,23.52,22.94,11.03,10.78,308.2,10.01,17.32,215.5192,9.66,0.01340566,0.01654126,0.366568
"2018-12-12 13:30:00",32242,"CKVY",13.91,26.37,26.35,26.44,26.19,90,90.1,87.9,0.437,23.59,23.91,23.11,10.87,11.14,317.4,11.07,14.03,224.7215,9.66,0.01484137,0.01797006,0.3546254
"2018-12-12 13:35:00",32243,"CKVY",13.91,26.31,26.34,26.5,26.19,88.9,90.2,88.7,0.43,23.7,23.95,23.39,11.06,10.86,324.1,9.5,16.66,222.8349,9.66,0.01484137,0.01797006,0.3546254
"2018-12-12 13:40:00",32244,"CKVY",13.91,26.56,26.37,26.62,26.19,90,90.2,88.5,0.44,23.65,24.12,23.24,10.66,11.2,332.2,9.5,17.76,222.0345,9.66,0.01484137,0.01797006,0.3546254
"2018-12-12 13:45:00",32245,"CKVY",13.9,26.68,26.63,26.81,26.5,87.3,90,87.3,0.429,23.63,24.1,23.29,10.54,10.55,332.4,9.58,14.91,242.8505,9.66,0.01525377,0.01812486,0.3395602
"2018-12-12 13:50:00",32246,"CKVY",13.91,27.11,26.94,27.18,26.62,82.7,87.3,82.6,0.414,22.89,23.47,22.43,10.82,10.67,321.3,10.39,19.95,247.2585,9.66,0.01525377,0.01812486,0.3395602
"2018-12-12 13:55:00",32247,"CKVY",13.91,27.55,27.29,27.67,26.99,80.9,83.1,80.9,0.412,22.62,22.88,22.35,11.65,11.01,324,9.41,18.63,253.6237,9.66,0.01525377,0.01812486,0.3395602
"2018-12-12 14:00:00",32248,"CKVY",13.9,27.79,27.7,27.86,27.55,80.4,82.2,80.1,0.414,22.69,23.07,22.25,12.24,11.97,314.5,10.76,17.97,271.7674,9.66,0.01839323,0.02277981,0.3221984
"2018-12-12 14:05:00",32249,"CKVY",13.9,28.04,27.91,28.23,27.61,77.46,80.4,77.39,0.403,22.25,22.6,21.84,12.57,12.57,316.3,10.54,18.85,307.7574,9.66,0.01839323,0.02277981,0.3221984
"2018-12-12 14:10:00",32250,"CKVY",13.9,28.41,28.03,28.41,27.86,76.7,79.04,76.7,0.405,22.07,22.39,21.75,12.35,12.45,317,10.09,18.63,341.4999,9.66,0.01839323,0.02277981,0.3221984
"2018-12-12 14:15:00",32251,"CKVY",13.9,27.3,28.1,28.54,27.18,78.01,78.66,74.81,0.393,21.69,22.15,21.16,13.43,12.78,310.7,10.35,25.65,351.907,9.66,0.02199032,0.02789604,0.3018985
"2018-12-12 14:20:00",32252,"CKVY",13.9,27.42,27.1,27.42,26.87,77.94,79.52,77.94,0.395,21.38,21.62,20.99,15.32,14.28,302.7,8.85,25.87,320.8958,9.66,0.02199032,0.02789604,0.3018985
"2018-12-12 14:25:00",32253,"CKVY",13.91,27.67,27.6,27.79,27.3,78.56,78.63,76.8,0.402,21.5,22.02,21.19,16.78,16.17,300.9,8.82,23.24,298.1714,9.66,0.02199032,0.02789604,0.3018985
"2018-12-12 14:30:00",32254,"CKVY",13.91,27.92,27.81,28.04,27.55,76.94,78.69,76.53,0.398,21.74,22.12,21.46,15.94,16.48,307.8,8.97,20.39,280.9306,9.65,0.01827643,0.02443455,0.2787945
"2018-12-12 14:35:00",32255,"CKVY",13.91,27.98,28.06,28.41,27.79,75.64,77.73,74.5,0.392,21.6,22.11,21.08,13.74,14.78,312,8.88,19.95,296.8741,9.65,0.01827643,0.02443455,0.2787945
"2018-12-12 14:40:00",32256,"CKVY",13.91,28.47,28.36,28.54,27.98,75.26,75.84,74.16,0.398,21.46,21.71,21.18,12.2,12.92,313.6,8.55,17.54,309.3811,9.65,0.01827643,0.02443455,0.2787945
"2018-12-12 14:45:00",32257,"CKVY",13.91,28.72,28.75,28.91,28.41,72.54,75.33,71.58,0.388,21.06,21.75,20.65,12.3,12.29,314.8,10.01,19.73,319.8748,9.65,0.02214584,0.02898131,0.2530728
"2018-12-12 14:50:00",32258,"CKVY",13.91,28.16,28.37,28.78,28.04,72.44,72.92,71.47,0.378,20.61,21.06,20.31,12.33,12.4,313.2,7.73,18.41,330.7641,9.65,0.02214584,0.02898131,0.2530728
"2018-12-12 14:55:00",32259,"CKVY",13.91,28.47,28.36,28.53,28.16,72.02,72.78,71.57,0.381,20.5,20.71,20.22,12.31,12.15,314.2,9.04,20.17,323.7211,9.65,0.02214584,0.02898131,0.2530728
"2018-12-12 15:00:00",32260,"CKVY",13.91,28.16,28.39,28.65,28.1,72.02,72.43,71.37,0.376,20.48,20.8,20.16,12.42,12.15,316,8.91,19.29,315.5551,9.65,0.02139379,0.02847727,0.2252992
"2018-12-12 15:05:00",32261,"CKVY",13.92,27.97,28.06,28.22,27.91,73.39,73.84,71.88,0.38,20.59,20.88,20.19,12.41,12.42,319,9.86,19.29,290.0866,9.65,0.02139379,0.02847727,0.2252992
"2018-12-12 15:10:00",32262,"CKVY",13.92,27.67,27.81,28.03,27.6,74.57,74.88,72.67,0.382,20.49,20.84,20.21,13.61,13.1,319.9,9.17,26.08,255.5815,9.65,0.02139379,0.02847727,0.2252992
"2018-12-12 15:15:00",32263,"CKVY",13.92,27.79,27.8,27.97,27.6,74.36,75.73,73.98,0.383,20.77,21.12,20.46,14,14.04,321.3,9.79,20.82,216.1801,9.65,0.01500843,0.02153791,0.19521
"2018-12-12 15:20:00",32264,"CKVY",13.92,27.85,27.64,27.85,27.42,74.18,76.14,74.11,0.383,20.76,21.14,20.45,13.84,14.04,319.1,8.68,17.97,194.6627,9.65,0.01500843,0.02153791,0.19521
"2018-12-12 15:25:00",32265,"CKVY",13.92,28.78,28.65,29.02,27.79,70.37,74.11,69.96,0.377,20.58,21.07,20.1,12.35,13.12,323,11.11,15.56,220.5917,9.65,0.01500843,0.02153791,0.19521
"2018-12-12 15:30:00",32266,"CKVY",13.92,28.84,28.8,28.96,28.53,70.02,70.92,69.48,0.376,20.31,20.66,20.06,10.85,11.55,321.5,8.86,14.25,256.4591,9.65,0.01928462,0.02641756,0.163531
"2018-12-12 15:35:00",32267,"CKVY",13.92,28.46,28.63,28.96,28.34,70.99,70.99,69.85,0.375,20.22,20.56,19.97,10.26,10.46,326.1,9.79,15.34,288.6281,9.65,0.01928462,0.02641756,0.163531
"2018-12-12 15:40:00",32268,"CKVY",13.92,28.03,28.26,28.59,27.91,70.78,71.19,69.71,0.368,19.89,20.45,19.5,9.71,9.92,317.3,10.39,13.59,270.6147,9.65,0.01928462,0.02641756,0.163531
"2018-12-12 15:45:00",32269,"CKVY",13.92,27.29,27.66,28.09,27.23,72.08,72.43,70.68,0.363,19.67,19.9,19.42,9.72,9.66,319.9,9.38,16.66,222.5246,9.65,0.01428592,0.02054979,0.1308041
"2018-12-12 15:50:00",32270,"CKVY",13.93,27.29,27.15,27.41,26.79,71.74,72.74,71.6,0.362,19.38,19.6,19.2,9.73,9.66,322.6,8.6,13.59,169.2873,9.64,0.01428592,0.02054979,0.1308041
"2018-12-12 15:55:00",32271,"CKVY",13.93,26.42,27,27.41,26.42,72.91,73.05,71.33,0.355,19.22,19.43,18.92,9.88,9.99,323.4,8.35,14.25,145.6013,9.64,0.01428592,0.02054979,0.1308041
"2018-12-12 16:00:00",32272,"CKVY",13.83,26.17,26.36,26.55,26.17,72.22,73.01,72.01,0.348,18.77,19.04,18.43,9.4,9.63,323.3,8.01,12.28,114.6134,9.64,0.00770253,0.01304111,0.0976041
"2018-12-12 16:05:00",32273,"CKVY",13.38,25.55,25.85,26.17,25.49,73.66,73.66,72.22,0.346,18.37,18.52,18.23,8.74,9.18,318.9,6.931,11.62,93.25909,9.64,0.00770253,0.01304111,0.0976041
"2018-12-12 16:10:00",32274,"CKVY",13.35,25.49,25.53,25.68,25.3,74.24,74.35,73.66,0.347,18.38,18.52,18.24,7.869,8.19,320.3,7.817,10.74,63.36675,9.64,0.00770253,0.01304111,0.0976041
"2018-12-12 16:15:00",32275,"CKVY",13.27,25.8,25.58,25.86,25.43,73.76,74.35,73.66,0.349,18.49,18.62,18.38,7.753,7.809,316,7.595,11.84,55.50471,9.64,0.005186401,0.009569562,0.0650444
"2018-12-12 16:20:00",32276,"CKVY",13.24,25.74,25.66,25.86,25.42,74,74.38,73.69,0.35,18.53,18.66,18.32,7.748,7.666,323.8,7.945,11.4,50.43101,9.64,0.005186401,0.009569562,0.0650444
"2018-12-12 16:25:00",32277,"CKVY",13.22,25.74,25.72,25.92,25.55,74.24,74.41,73.87,0.351,18.63,18.76,18.52,7.606,7.685,324.7,8.31,10.52,46.75984,9.63,0.005186401,0.009569562,0.0650444
"2018-12-12 16:30:00",32278,"CKVY",13.22,25.8,25.78,25.93,25.61,74.62,74.66,74.24,0.354,18.8,18.96,18.61,7.1,7.385,322.1,8.84,9.21,43.55676,9.63,0.001557473,0.005395453,0.0355442
"2018-12-12 16:35:00",32279,"CKVY",13.17,25.68,25.76,25.93,25.55,75.11,75.42,74.56,0.354,18.98,19.16,18.76,6.669,6.845,320.1,6.927,9.64,43.64713,9.63,0.001557473,0.005395453,0.0355442
"2018-12-12 16:40:00",32280,"CKVY",13.13,25.62,25.73,25.93,25.5,75.25,75.49,74.87,0.354,18.98,19.13,18.82,6.509,6.548,321.5,9.56,10.08,38.25221,9.63,0.001557473,0.005395453,0.0355442
"2018-12-12 16:45:00",32281,"CKVY",13.09,25.31,25.33,25.74,25,76.21,76.52,75.14,0.354,18.78,19,18.55,6.161,6.299,319.9,8.43,9.86,28.67364,9.63,-0.001005723,0.00216388,0.01612943
"2018-12-12 16:50:00",32282,"CKVY",13.06,24.82,25.14,25.38,24.76,75.9,76.21,75.66,0.345,18.61,18.94,18.22,6.153,6.223,316.6,9.95,9.21,16.84323,9.63,-0.001005723,0.00216388,0.01612943
"2018-12-12 16:55:00",32283,"CKVY",13.04,24.32,24.59,24.82,24.14,76.69,76.83,75.9,0.342,18.26,18.48,17.86,6.063,6.179,319.3,7.539,8.33,9.413089,9.63,-0.001005723,0.00216388,0.01612943
"2018-12-12 17:00:00",32284,"CKVY",13.03,24.57,24.38,24.57,24.26,76.93,77.21,76.55,0.346,18.17,18.4,18,6.401,6.284,320.9,9.12,11.18,5.091043,9.63,0.0002068899,0.0004909007,0.006314921
"2018-12-12 17:05:00",32285,"CKVY",13.02,24.07,24.32,24.57,24.01,77.31,77.31,76.69,0.341,18.14,18.39,17.84,6.173,6.288,325,8.5,8.11,3.136531,9.63,0.0002068899,0.0004909007,0.006314921
"2018-12-12 17:10:00",32286,"CKVY",13.01,24.7,24.34,24.7,23.95,75.98,77.38,75.94,0.344,18.1,18.3,17.89,6.602,6.173,310.9,10.97,12.93,1.982371,9.63,0.0002068899,0.0004909007,0.006314921
"2018-12-12 17:15:00",32287,"CKVY",13,25.32,25.1,25.32,24.76,73.33,75.94,73.33,0.341,18.15,18.39,17.83,7.803,7.16,299.9,8.93,15.78,1.247243,9.63,0.0002787437,0.0005742591,0.00103772
"2018-12-12 17:20:00",32288,"CKVY",12.99,25.32,25.05,25.38,24.82,72.51,73.81,72.51,0.337,17.76,18,17.59,9.46,8.54,300.4,8.95,16.66,0.6742843,9.63,0.0002787437,0.0005742591,0.00103772
"2018-12-12 17:25:00",32289,"CKVY",12.99,24.45,24.94,25.44,24.39,73.4,73.54,72.16,0.329,17.41,17.79,17.12,10.82,10.31,296.5,7.94,15.78,0.2764069,9.63,0.0002787437,0.0005742591,0.00103772
"2018-12-12 17:30:00",32290,"CKVY",12.97,24.33,24.58,24.82,24.33,72.92,73.4,72.03,0.325,17.02,17.35,16.71,10.99,10.93,298.3,8.95,15.56,0.07772021,9.63,0.001492774,0.001898115,2.5E-07
"2018-12-12 17:35:00",32291,"CKVY",12.97,24.89,24.74,25.13,24.21,71.89,72.99,71.48,0.328,17.04,17.33,16.78,11.88,11.53,304.5,14.8,18.41,0.005533656,9.63,0.001492774,0.001898115,2.5E-07
"2018-12-12 17:40:00",32292,"CKVY",12.97,23.84,24.26,24.95,23.84,73.86,73.89,71.92,0.323,16.87,17.2,16.6,12.04,11.95,294.9,10.86,16.22,0,9.63,0.001492774,0.001898115,2.5E-07
"2018-12-12 17:45:00",32293,"CKVY",12.97,23.72,23.74,23.97,23.47,74.03,74.24,73.76,0.322,16.67,16.91,16.41,11.69,11.93,292.3,8.14,15.78,0,9.63,0.001778767,0.002164986,2.5E-07
"2018-12-12 17:50:00",32294,"CKVY",12.96,23.85,23.67,23.91,23.35,73.28,74.07,73.28,0.32,16.49,16.73,16.18,9.86,10.77,296.7,7.509,10.96,0,9.63,0.001778767,0.002164986,2.5E-07
"2018-12-12 17:55:00",32295,"CKVY",12.96,24.16,23.84,24.16,23.66,72.18,73.28,72.18,0.319,16.4,16.62,16.19,8.75,9.24,298.5,8.72,13.81,0,9.63,0.001778767,0.002164986,2.5E-07
"2018-12-12 18:00:00",32296,"CKVY",12.95,23.78,24.04,24.28,23.72,72.18,72.35,71.49,0.314,16.3,16.52,16.03,8.39,8.54,301.6,8.71,12.71,0,9.63,0.0013647,0.001754217,2.5E-07
"2018-12-12 18:05:00",32297,"CKVY",12.94,23.6,23.65,23.91,23.35,72.31,72.86,71.97,0.313,16.1,16.3,15.86,8.17,8.3,305.3,9.94,10.74,0,9.62,0.0013647,0.001754217,2.5E-07
"2018-12-12 18:10:00",32298,"CKVY",12.94,23.35,23.42,23.72,23.23,73.38,73.42,72.31,0.314,15.99,16.15,15.81,7.905,8.09,312.9,9.45,10.52,0,9.62,0.0013647,0.001754217,2.5E-07
"2018-12-12 18:15:00",32299,"CKVY",12.94,23.6,23.53,23.72,23.29,72.97,73.42,72.73,0.315,16.16,16.36,16,7.781,7.821,310.1,8.03,13.37,0,9.62,0.001010734,0.001387685,2.5E-07
"2018-12-12 18:20:00",32300,"CKVY",12.92,23.23,23.4,23.66,22.98,73.17,73.28,72.32,0.311,15.95,16.23,15.62,8.33,8.02,305.8,9.79,12.71,0,9.62,0.001010734,0.001387685,2.5E-07
"2018-12-12 18:25:00",32301,"CKVY",12.92,22.98,23.02,23.48,22.67,72.69,73.17,72.11,0.306,15.55,16.06,15.25,8.28,8.27,303.8,10.09,13.59,0,9.62,0.001010734,0.001387685,2.5E-07
"2018-12-12 18:30:00",32302,"CKVY",12.92,23.1,23.13,23.72,22.67,71.9,73.24,71.32,0.304,15.57,16.12,15.21,8.46,8.3,295.3,9.24,14.69,0,9.62,0.00104716,0.001422965,2.5E-07
"2018-12-12 18:35:00",32303,"CKVY",12.92,21.99,22.59,23.1,21.93,74.62,74.62,71.87,0.301,15.24,15.69,14.93,8.53,8.45,292.8,7.085,15.34,0,9.62,0.00104716,0.001422965,2.5E-07
"2018-12-12 18:40:00",32304,"CKVY",12.92,22.12,22.23,22.49,21.99,74.8,74.9,73.59,0.304,15.28,15.58,15.04,9.17,8.89,290.5,6.242,12.71,0,9.62,0.00104716,0.001422965,2.5E-07
"2018-12-12 18:45:00",32305,"CKVY",12.92,21.63,21.65,22.06,21.38,75.42,75.73,74.66,0.3,15,15.3,14.7,9.14,9.2,286.2,6.656,12.28,0,9.62,0.001013291,0.001352924,2.5E-07
"2018-12-12 18:50:00",32306,"CKVY",12.91,21.07,21.3,21.69,20.89,76.18,76.31,75.32,0.296,14.82,15.21,14.48,9.09,9.22,283,6.135,12.49,0,9.62,0.001013291,0.001352924,2.5E-07
"2018-12-12 18:55:00",32307,"CKVY",12.9,20.76,20.97,21.26,20.52,76.18,76.59,75.28,0.292,14.58,14.93,14.09,8.49,8.85,287.5,6.71,10.74,0,9.62,0.001013291,0.001352924,2.5E-07
"2018-12-12 19:00:00",32308,"CKVY",12.9,21.2,20.85,21.38,20.39,75.42,77.07,75.42,0.295,14.55,15.04,14.09,7.619,8.08,300.2,8.48,9.21,0,9.62,0.0007721897,0.001066857,2.5E-07
"2018-12-12 19:05:00",32309,"CKVY",12.89,20.89,21.06,21.51,20.7,75.8,76.31,74.53,0.292,14.47,15.08,14.12,6.658,7.101,301.1,9.12,9.21,0,9.62,0.0007721897,0.001066857,2.5E-07
"2018-12-12 19:10:00",32310,"CKVY",12.9,20.76,20.98,21.2,20.7,74.36,76.11,74.32,0.285,14.35,14.75,13.89,6.355,6.437,298.7,8.62,9.43,0,9.62,0.0007721897,0.001066857,2.5E-07
"2018-12-12 19:15:00",32311,"CKVY",12.88,20.64,20.68,20.89,20.27,74.94,75.9,74.36,0.286,13.98,14.26,13.52,6.565,6.434,302.6,8.18,9.86,0,9.62,0.000338056,0.000612769,2.5E-07
"2018-12-12 19:20:00",32312,"CKVY",12.89,19.9,20.39,20.95,19.9,75.8,76.11,74.36,0.28,13.78,14.52,13.44,6.929,6.754,305.3,7.791,10.74,0,9.62,0.000338056,0.000612769,2.5E-07
"2018-12-12 19:25:00",32313,"CKVY",12.88,21.39,20.75,21.39,19.9,74.81,77.11,74.81,0.295,14.28,14.87,13.49,6.991,7.019,314.6,11.1,10.52,0,9.62,0.000338056,0.000612769,2.5E-07
"2018-12-12 19:30:00",32314,"CKVY",12.88,20.52,20.99,21.45,20.46,75.57,76.05,74.19,0.287,14.35,14.78,13.81,6.507,6.786,344.9,14.88,7.891,0,9.62,0.0003744234,0.000648651,2.5E-07
"2018-12-12 19:35:00",32315,"CKVY",12.88,20.4,20.43,20.9,20.03,77.7,77.7,75.36,0.293,14.17,14.66,13.74,5.938,6.199,340.6,9.12,10.3,0,9.62,0.0003744234,0.000648651,2.5E-07
"2018-12-12 19:40:00",32316,"CKVY",12.88,21.02,20.97,21.39,20.4,76.53,77.7,75.54,0.297,14.77,15.18,14.42,6.104,5.901,338.5,7.865,10.96,0,9.62,0.0003744234,0.000648651,2.5E-07
"2018-12-12 19:45:00",32317,"CKVY",12.87,21.4,21.6,22.07,21.08,76.06,76.91,74.27,0.3,15.05,15.63,14.7,7.49,6.807,334.2,9.29,15.56,0,9.62,0.0001463118,0.0003932243,2.5E-07
"2018-12-12 19:50:00",32318,"CKVY",12.87,20.66,20.9,21.7,20.41,77.3,77.44,74.85,0.295,14.58,15.28,14.13,8.54,8.08,326.7,9.17,12.49,0,9.62,0.0001463118,0.0003932243,2.5E-07
"2018-12-12 19:55:00",32319,"CKVY",12.87,19.48,20.73,21.15,19.48,76.24,78.3,76.2,0.277,14.79,15.45,13.21,8.22,8.5,313.3,15.22,10.74,0,9.62,0.0001463118,0.0003932243,2.5E-07
"2018-12-12 20:00:00",32320,"CKVY",12.87,19.92,19.29,19.92,18.93,78.58,79.78,76.24,0.291,13.83,14.54,13,7.608,7.85,319.7,7.758,11.4,0,9.62,0.0004956607,0.0007531467,2.5E-07
"2018-12-12 20:05:00",32321,"CKVY",12.85,21.53,20.77,21.65,19.67,76.55,78.64,76.48,0.303,14.92,15.63,13.98,8.24,7.791,315.2,10.74,16.66,0,9.62,0.0004956607,0.0007531467,2.5E-07
"2018-12-12 20:10:00",32322,"CKVY",12.86,21.71,21.53,21.77,21.28,76.55,76.99,76.13,0.306,15.32,15.54,15.13,9.44,8.8,310.8,9.99,16,0,9.62,0.0004956607,0.0007531467,2.5E-07
"2018-12-12 20:15:00",32323,"CKVY",12.86,22.76,22.25,22.83,21.77,74.83,76.62,74.83,0.312,15.8,16.17,15.46,10.76,10.2,317.3,12.48,17.32,0,9.62,0.0007564441,0.001046532,2.5E-07
"2018-12-12 20:20:00",32324,"CKVY",12.85,19.86,20.96,22.76,19.55,78.47,78.47,72.35,0.29,14.24,15.94,13.17,9.16,10.11,346.7,24.23,9.86,0,9.62,0.0007564441,0.001046532,2.5E-07
"2018-12-12 20:25:00",32325,"CKVY",12.86,22.33,21.56,22.39,19.86,76.62,79.71,76.58,0.314,15.74,16.37,14.31,9.17,9.03,316.3,12.17,14.91,0,9.62,0.0007564441,0.001046532,2.5E-07
"2018-12-12 20:30:00",32326,"CKVY",12.84,22.02,22.17,22.39,21.96,77.06,77.06,76.41,0.312,15.96,16.27,15.74,8.92,8.98,310.2,8.1,17.1,0,9.62,0.0008699355,0.001166962,2.5E-07
"2018-12-12 20:35:00",32327,"CKVY",12.84,21.96,21.99,22.15,21.77,76.82,77.48,76.58,0.31,15.86,16.13,15.6,10.16,9.55,319,9.11,13.59,0,9.62,0.0008699355,0.001166962,2.5E-07
"2018-12-12 20:40:00",32328,"CKVY",12.83,22.15,22.1,22.27,21.77,76.27,76.96,76.2,0.31,15.85,16.01,15.62,9.68,10.14,327.5,8.31,13.15,0,9.62,0.0008699355,0.001166962,2.5E-07
"2018-12-12 20:45:00",32329,"CKVY",12.84,22.21,22.15,22.39,21.9,75.69,76.65,75.55,0.309,15.81,16.02,15.58,8.83,9.25,336.5,9.71,12.49,0,9.62,0.0009266679,0.001229477,2.5E-07
"2018-12-12 20:50:00",32330,"CKVY",12.84,21.84,22,22.33,21.71,76.89,76.89,75.45,0.309,15.63,15.83,15.36,8.02,8.26,3.653,13.1,11.62,0,9.62,0.0009266679,0.001229477,2.5E-07
"2018-12-12 20:55:00",32331,"CKVY",12.84,20.17,21.27,21.9,20.17,78.58,78.58,76.34,0.294,15.2,15.77,14.53,6.97,7.467,26.47,17.78,9.21,0,9.62,0.0009266679,0.001229477,2.5E-07
"2018-12-12 21:00:00",32332,"CKVY",12.84,19.61,19.63,20.29,19.17,82.8,82.8,78.61,0.302,14.68,15.24,14.4,5.915,6.407,39.5,6.055,8.55,0,9.62,0.0002969718,0.0005430905,2.5E-07
"2018-12-12 21:05:00",32333,"CKVY",12.83,20.17,20.01,20.29,19.55,81.1,83,80.9,0.303,15.33,15.61,15.01,5.883,5.964,37.6,8.36,9.21,0,9.62,0.0002969718,0.0005430905,2.5E-07
"2018-12-12 21:10:00",32334,"CKVY",12.84,19.92,20,20.23,19.86,81.4,81.7,80.8,0.301,15.19,15.39,15,6.017,5.924,23.11,9.39,7.672,0,9.62,0.0002969718,0.0005430905,2.5E-07
"2018-12-12 21:15:00",32335,"CKVY",12.83,19.92,19.76,20.04,19.48,81.7,82.6,80.9,0.302,15.07,15.52,14.65,6.226,6.129,5.668,12.67,8.33,0,9.62,-0.0003760834,-0.0002418209,2.5E-07
"2018-12-12 21:20:00",32336,"CKVY",12.83,19.73,19.86,20.04,19.67,81.9,82.1,81.4,0.301,15.18,15.43,14.97,6.094,6.163,359.8,9.43,8.55,0,9.62,-0.0003760834,-0.0002418209,2.5E-07
"2018-12-12 21:25:00",32337,"CKVY",12.82,19.92,19.93,20.17,19.61,82,82.6,81.8,0.304,15.38,15.59,15.05,6.302,6.205,356.8,8.9,8.99,0,9.62,-0.0003760834,-0.0002418209,2.5E-07
"2018-12-12 21:30:00",32338,"CKVY",12.82,20.85,20.47,20.85,19.92,81.4,82.5,81.1,0.313,15.78,16.1,15.33,6.858,6.579,357.3,14.58,11.62,0,9.62,-0.0003165911,-0.000174166,2.5E-07
"2018-12-12 21:35:00",32339,"CKVY",12.82,20.91,20.9,21.03,20.72,80.4,81.3,80.4,0.31,15.91,16.08,15.77,7.21,7.06,356.8,10.32,10.74,0,9.62,-0.0003165911,-0.000174166,2.5E-07
"2018-12-12 21:40:00",32340,"CKVY",12.82,20.72,20.81,21.03,20.6,80.9,80.9,80.2,0.31,15.76,15.97,15.54,7.119,7.148,350,8.35,8.77,0,9.62,-0.0003165911,-0.000174166,2.5E-07
"2018-12-12 21:45:00",32341,"CKVY",12.81,20.29,20.5,20.78,20.1,81.4,81.5,80.3,0.306,15.53,15.86,15.12,6.399,6.828,347.4,7.703,8.33,0,9.62,-3.854121E-05,0.0001506063,2.5E-07
"2018-12-12 21:50:00",32342,"CKVY",12.81,20.04,20.16,20.41,19.92,81.8,82,80.9,0.304,15.41,15.69,15.02,5.842,6.078,354.4,7.8,9.21,0,9.62,-3.854121E-05,0.0001506063,2.5E-07
"2018-12-12 21:55:00",32343,"CKVY",12.81,20.41,20.28,20.54,20.04,81.2,82,80.5,0.307,15.5,15.78,15.24,6.01,5.915,353.3,9.08,8.99,0,9.62,-3.854121E-05,0.0001506063,2.5E-07
"2018-12-12 22:00:00",32344,"CKVY",12.8,19.92,20.13,20.54,19.79,82.2,82.3,80.3,0.304,15.28,15.66,14.82,6.428,6.151,339.9,9.75,8.99,0,9.62,-0.000350651,-0.0002097539,2.5E-07
"2018-12-12 22:05:00",32345,"CKVY",12.79,19.42,19.63,20.04,19.24,82.7,82.7,81.5,0.3,15.04,15.49,14.73,6.736,6.608,334.3,7.581,9.21,0,9.62,-0.000350651,-0.0002097539,2.5E-07
"2018-12-12 22:10:00",32346,"CKVY",12.8,19.05,19.2,19.42,19.05,82.3,82.8,82.1,0.293,14.74,15.05,14.5,6.25,6.563,328.9,7.502,8.11,0,9.62,-0.000350651,-0.0002097539,2.5E-07
"2018-12-12 22:15:00",32347,"CKVY",12.8,19.67,19.45,19.73,18.99,82,82.6,81.7,0.3,14.91,15.14,14.47,5.638,5.972,325.5,8.81,6.795,0,9.62,-0.0003193737,-0.0001832685,2.5E-07
"2018-12-12 22:20:00",32348,"CKVY",12.8,19.73,19.8,19.98,19.55,81.4,82.4,81.3,0.299,15.15,15.41,14.87,4.466,5.134,330.3,7.839,6.576,0,9.62,-0.0003193737,-0.0001832685,2.5E-07
"2018-12-12 22:25:00",32349,"CKVY",12.8,18.87,19.54,19.92,18.8,80.3,81.8,80.2,0.284,14.61,15.24,13.73,3.048,3.714,340.1,82,3.946,0,9.62,-0.0003193737,-0.0001832685,2.5E-07
"2018-12-12 22:30:00",32350,"CKVY",12.8,18.31,18.14,18.87,17.75,84.6,84.7,79.95,0.292,13.9,14.46,12.94,2.172,2.647,131.2,12.33,3.507,0,9.62,-0.001166817,-0.001214223,2.5E-07
"2018-12-12 22:35:00",32351,"CKVY",12.79,18.31,18.02,18.62,17.63,84.7,85.1,81.3,0.293,13.92,14.85,12.95,1.508,1.786,214.5,82.7,3.946,0,9.62,-0.001166817,-0.001214223,2.5E-07
"2018-12-12 22:40:00",32352,"CKVY",12.79,17.38,18.11,18.74,17.26,84,84.8,81.4,0.279,13.82,14.62,12.99,2.212,1.767,196.1,43.63,6.795,0,9.62,-0.001166817,-0.001214223,2.5E-07
"2018-12-12 22:45:00",32353,"CKVY",12.79,16.7,17.06,17.63,16.58,86.1,86.6,83.7,0.277,13.34,13.88,12.64,3.527,2.821,167.6,6.589,7.672,0,9.61,-0.002156611,-0.002620347,2.5E-07
"2018-12-12 22:50:00",32354,"CKVY",12.78,17.44,17.25,17.63,16.64,85.2,87.6,85.1,0.283,13.95,14.48,13.22,4.568,4.027,175.1,9.4,5.918,0,9.61,-0.002156611,-0.002620347,2.5E-07
"2018-12-12 22:55:00",32355,"CKVY",12.77,17.13,17.24,17.44,17.07,85.4,85.8,84.3,0.28,13.56,13.79,13.16,4.694,4.679,163.9,9.61,5.042,0,9.61,-0.002156611,-0.002620347,2.5E-07
"2018-12-12 23:00:00",32356,"CKVY",12.77,17.94,17.5,17.94,17.07,85.8,86.5,85.4,0.291,14.04,14.4,13.43,3.475,4.102,163,15.65,4.603,0,9.61,-0.001165238,-0.001223648,2.5E-07
"2018-12-12 23:05:00",32357,"CKVY",12.77,18.93,18.2,18.93,17.75,84.9,85.7,84.7,0.301,14.53,15.13,13.94,2.54,3.047,200.5,73.69,3.726,0,9.62,-0.001165238,-0.001223648,2.5E-07
"2018-12-12 23:10:00",32358,"CKVY",12.77,20.54,19.39,20.54,18.8,81.3,84.9,81.3,0.309,15.17,15.78,14.71,1.935,2.172,356.1,96.8,4.603,0,9.62,-0.001165238,-0.001223648,2.5E-07
"2018-12-12 23:15:00",32359,"CKVY",12.76,20.29,20.23,20.66,19.86,80.1,81.3,79.47,0.301,15.09,15.75,14.75,1.825,1.855,312.3,14.74,3.507,0,9.62,-0.002051563,-0.002440715,2.5E-07
"2018-12-12 23:20:00",32360,"CKVY",12.77,21.47,20.92,21.65,20.17,76.86,80.1,76.75,0.304,15.35,15.83,14.95,2.752,2.171,316.7,11.84,6.357,0,9.62,-0.002051563,-0.002440715,2.5E-07
"2018-12-12 23:25:00",32361,"CKVY",12.76,21.28,21.38,21.59,21.16,76.83,77.51,76.69,0.301,15.29,15.52,15.07,4.12,3.483,324.5,6.94,8.11,0,9.62,-0.002051563,-0.002440715,2.5E-07
"2018-12-12 23:30:00",32362,"CKVY",12.76,20.67,21.09,21.41,20.6,77.52,77.55,76.62,0.296,15.02,15.33,14.67,5.12,4.703,331.3,6.275,7.453,0,9.62,-0.001179197,-0.001214491,2.5E-07
"2018-12-12 23:35:00",32363,"CKVY",12.76,20.11,20.44,20.67,20.11,77.96,78.68,77.48,0.291,14.69,15.01,14.34,4.575,4.957,332,8.42,4.384,0,9.62,-0.001179197,-0.001214491,2.5E-07
"2018-12-12 23:40:00",32364,"CKVY",12.75,19.99,20,20.17,19.8,79.72,79.79,77.96,0.296,14.51,14.75,14.22,3.204,3.968,330.8,6.927,2.85,0,9.62,-0.001179197,-0.001214491,2.5E-07
"2018-12-12 23:45:00",32365,"CKVY",12.75,19.68,20,20.17,19.55,76.76,80.2,76.76,0.281,14.68,15.02,13.49,1.85,2.434,34.14,43.6,1.754,0,9.62,-0.001034752,-0.001035422,2.5E-07
"2018-12-12 23:50:00",32366,"CKVY",12.75,17.57,18.58,19.68,17.57,79.38,79.41,76.38,0.266,12.92,13.91,12.24,1.331,1.542,134,22.57,3.069,0,9.62,-0.001034752,-0.001035422,2.5E-07
"2018-12-12 23:55:00",32367,"CKVY",12.75,17.88,17.36,18.07,16.95,81.6,83.8,79.38,0.277,12.8,13.84,11.89,1.58,1.348,131.2,19.76,4.384,0,9.62,-0.001034752,-0.001035422,2.5E-07
"2018-12-13 00:00:00",32368,"CKVY",12.75,17.14,17.33,17.88,16.89,81.8,83.9,79.82,0.269,12.77,13.53,11.99,2.137,1.847,110.8,18.29,3.946,0,9.62,-0.002478736,-0.003148594,2.5E-07
"2018-12-13 00:05:00",32369,"CKVY",12.72,15.47,15.94,17.14,15.4,84.9,85.3,81.1,0.259,11.72,12.52,11.19,3.328,2.719,92.9,7.358,5.918,0,9.62,-0.002478736,-0.003148594,2.5E-07
"2018-12-13 00:10:00",32370,"CKVY",12.73,14.97,15.22,15.59,14.97,85.6,86.3,84,0.256,11.61,12.02,11.01,3.77,3.628,109.9,11.32,5.042,0,9.62,-0.002478736,-0.003148594,2.5E-07
"2018-12-13 00:15:00",32371,"CKVY",12.73,13.36,14.13,14.97,13.3,85.9,86,84.5,0.239,10.5,11.44,9.62,3.784,3.798,133.4,10.81,3.726,0,9.61,-0.001335442,-0.001468284,2.5E-07
"2018-12-13 00:20:00",32372,"CKVY",12.72,13.12,13.16,13.43,12.93,86.9,87.1,85.8,0.239,9.88,10.1,9.6,3.287,3.588,150.5,1.537,4.165,0,9.61,-0.001335442,-0.001468284,2.5E-07
"2018-12-13 00:25:00",32373,"CKVY",12.72,12.5,12.52,13.18,12.13,88.1,88.1,84.3,0.236,9.11,9.98,8.48,2.63,2.934,88.8,42.19,2.85,0,9.61,-0.001335442,-0.001468284,2.5E-07
"2018-12-13 00:30:00",32374,"CKVY",12.71,13.61,13.04,13.61,12.44,88.9,88.9,88.1,0.25,10.35,10.96,9.6,2.588,2.612,52.3,4.287,3.507,0,9.61,-0.001486048,-0.001690454,2.5E-07
"2018-12-13 00:35:00",32375,"CKVY",12.71,14.73,14.21,14.73,13.49,87.6,89.2,87.6,0.259,11.49,11.92,10.83,2.81,2.581,73.86,5.659,5.699,0,9.61,-0.001486048,-0.001690454,2.5E-07
"2018-12-13 00:40:00",32376,"CKVY",12.7,14.48,14.25,14.73,13.74,88.2,88.3,85.7,0.258,11.04,11.71,10.27,3.859,3.329,98.2,17.09,5.918,0,9.61,-0.001486048,-0.001690454,2.5E-07
"2018-12-13 00:45:00",32377,"CKVY",12.71,13.68,14.26,14.73,13.68,86.5,88.2,85.2,0.244,10.93,11.72,10.18,4.877,4.336,145.4,11.68,7.453,0,9.61,-0.001416926,-0.001579801,2.5E-07
"2018-12-13 00:50:00",32378,"CKVY",12.71,12.99,13.26,13.74,12.87,87.8,87.9,86.5,0.24,10.12,10.57,9.71,5.571,5.337,133.5,10.86,7.672,0,9.61,-0.001416926,-0.001579801,2.5E-07
"2018-12-13 00:55:00",32379,"CKVY",12.7,12.87,12.97,13.12,12.75,87.6,88,87.5,0.239,10.02,10.24,9.75,5.435,5.523,102.3,9.02,5.48,0,9.61,-0.001416926,-0.001579801,2.5E-07
"2018-12-13 01:00:00",32380,"CKVY",12.7,13.12,12.93,13.18,12.75,88,88,87.5,0.243,9.98,10.28,9.77,4.98,5.174,97,7.532,6.357,0,9.61,-0.0007976353,-0.0007923176,2.5E-07
"2018-12-13 01:05:00",32381,"CKVY",12.7,13.86,13.56,13.98,13.06,87.5,88,87.4,0.249,10.61,10.98,10.17,4.641,4.805,105,4.31,6.576,0,9.61,-0.0007976353,-0.0007923176,2.5E-07
"2018-12-13 01:10:00",32382,"CKVY",12.69,14.61,14.22,14.67,13.86,87.4,88,87.2,0.257,11.2,11.6,10.8,4.551,4.55,107.8,5.132,6.138,0,9.61,-0.0007976353,-0.0007923176,2.5E-07
"2018-12-13 01:15:00",32383,"CKVY",12.69,14.73,14.77,14.92,14.55,86.7,87.5,86.5,0.256,11.61,11.83,11.39,4.9,4.793,111.2,6.189,6.576,0,9.61,-0.0009912315,-0.001023929,2.5E-07
"2018-12-13 01:20:00",32384,"CKVY",12.69,14.24,14.46,14.8,14.12,87.6,87.6,86.6,0.254,11.28,11.56,11.07,5.319,5.009,137.3,9.85,8.33,0,9.61,-0.0009912315,-0.001023929,2.5E-07
"2018-12-13 01:25:00",32385,"CKVY",12.68,14.24,14.2,14.36,14.05,87.3,87.9,87.2,0.253,11.15,11.37,10.96,5.758,5.667,146.4,6.643,8.11,0,9.61,-0.0009912315,-0.001023929,2.5E-07
"2018-12-13 01:30:00",32386,"CKVY",12.68,14.24,14.25,14.36,14.11,86.1,87.4,86,0.249,10.97,11.17,10.72,5.735,5.782,142.2,5.268,6.795,0,9.62,-0.0007695846,-0.0007513681,2.5E-07
"2018-12-13 01:35:00",32387,"CKVY",12.68,13.93,14.04,14.3,13.81,86.6,86.7,86.1,0.247,10.72,10.92,10.54,5.224,5.575,127.4,5.618,6.357,0,9.62,-0.0007695846,-0.0007513681,2.5E-07
"2018-12-13 01:40:00",32388,"CKVY",12.67,13.81,13.86,13.99,13.75,86.7,86.7,86.3,0.246,10.59,10.76,10.42,4.7,4.907,118.5,6.069,5.261,0,9.62,-0.0007695846,-0.0007513681,2.5E-07
"2018-12-13 01:45:00",32389,"CKVY",12.67,13.62,13.68,13.99,13.5,87.1,87.2,86,0.245,10.45,10.75,10.08,4.583,4.57,111.7,3.649,5.918,0,9.62,-0.0008459185,-0.0008460274,2.5E-07
"2018-12-13 01:50:00",32390,"CKVY",12.66,12.26,12.95,13.68,12.2,87.1,87.2,86,0.231,9.72,10.56,9.01,5.081,4.797,123.4,12.41,7.453,0,9.61,-0.0008459185,-0.0008460274,2.5E-07
"2018-12-13 01:55:00",32391,"CKVY",12.66,11.21,11.52,12.26,11.08,87.3,87.4,86.1,0.221,8.37,9.15,8.03,5.74,5.414,160.9,6.023,7.453,0,9.61,-0.0008459185,-0.0008460274,2.5E-07
"2018-12-13 02:00:00",32392,"CKVY",12.66,9.6,10.46,11.27,9.6,86.9,87.7,85.8,0.205,7.241,8.34,6.312,5.503,5.719,141,19.71,6.576,0,9.61,-0.0007184514,-0.0007036562,2.5E-07
"2018-12-13 02:05:00",32393,"CKVY",12.65,10.46,9.95,10.46,9.6,89.7,89.7,87,0.22,7.263,8.04,6.557,4.754,5.132,111.1,8.01,6.138,0,9.61,-0.0007184514,-0.0007036562,2.5E-07
"2018-12-13 02:10:00",32394,"CKVY",12.63,10.09,10,10.46,9.66,89.9,90.1,88.5,0.216,7.439,8.04,7.058,4.445,4.519,107.7,7.343,6.138,0,9.61,-0.0007184514,-0.0007036562,2.5E-07
"2018-12-13 02:15:00",32395,"CKVY",12.64,9.54,9.87,10.34,9.47,87.8,89.9,87.7,0.206,7.276,7.95,6.564,5.24,4.725,120.5,8.28,9.21,0,9.61,-0.0008991007,-0.0009343023,2.5E-07
"2018-12-13 02:20:00",32396,"CKVY",12.64,8.42,9.08,9.6,8.42,87.9,88.9,87.6,0.196,6.303,6.901,5.578,6.03,5.701,140.8,4.611,7.891,0,9.61,-0.0008991007,-0.0009343023,2.5E-07
"2018-12-13 02:25:00",32397,"CKVY",12.63,8.05,7.874,8.42,7.616,90.5,90.5,87.6,0.199,5.232,5.88,4.819,5.83,6.009,134.9,10.65,5.48,0,9.6,-0.0008991007,-0.0009343023,2.5E-07
"2018-12-13 02:30:00",32398,"CKVY",12.63,8.24,8.15,8.73,7.492,90.3,91.6,89.5,0.2,5.983,6.792,5.059,5.319,5.614,117.5,7.8,6.576,0,9.6,-0.0006692717,-0.0006626439,2.5E-07
"2018-12-13 02:35:00",32399,"CKVY",12.63,8.05,8.13,8.54,7.554,89.9,90.5,89,0.197,5.781,6.342,5.002,5.214,5.183,128.5,6.149,7.672,0,9.6,-0.0006692717,-0.0006626439,2.5E-07
"2018-12-13 02:40:00",32400,"CKVY",12.62,7.121,7.768,8.11,7.121,88.3,90.5,88.3,0.186,5.365,5.897,4.388,5.382,5.311,138.3,10.5,7.014,0,9.6,-0.0006692717,-0.0006626439,2.5E-07
"2018-12-13 02:45:00",32401,"CKVY",12.62,6.691,6.345,7.183,5.574,91,91,86.4,0.188,3.61,4.608,2.464,5.285,5.423,145.2,9.23,7.014,0,9.6,-0.0007303873,-0.0007405204,2.5E-07
"2018-12-13 02:50:00",32402,"CKVY",12.61,7.871,7.708,7.993,6.691,90.8,92.7,90.6,0.198,5.739,6.298,4.682,4.957,5.085,125.1,6.017,6.795,0,9.6,-0.0007303873,-0.0007405204,2.5E-07
"2018-12-13 02:55:00",32403,"CKVY",12.61,6.699,7.494,8.06,6.637,89,90.9,88.9,0.184,5.131,5.93,4.077,5.352,5.141,136.9,4.152,7.014,0,9.6,-0.0007303873,-0.0007405204,2.5E-07
"2018-12-13 03:00:00",32404,"CKVY",12.6,5.711,6.095,6.761,5.153,90.5,90.5,88.8,0.179,3.637,4.341,2.611,5.493,5.379,117.7,15.37,6.138,0,9.6,-0.0007831251,-0.0008061409,2.5E-07
"2018-12-13 03:05:00",32405,"CKVY",12.6,5.835,5.941,6.206,5.587,91.8,92.1,90.6,0.182,4.053,4.345,3.438,5.531,5.561,108.7,6.659,5.699,0,9.6,-0.0007831251,-0.0008061409,2.5E-07
"2018-12-13 03:10:00",32406,"CKVY",12.59,4.968,4.914,5.958,4.038,92.1,92.1,89.1,0.176,2.777,4.1,1.575,5.227,5.336,107.3,6.681,6.576,0,9.6,-0.0007831251,-0.0008061409,2.5E-07
"2018-12-13 03:15:00",32407,"CKVY",12.59,5.464,5.193,5.712,4.844,92.5,93.1,92.2,0.181,3.516,4.131,3.101,5.431,5.339,109.2,2.834,6.576,0,9.6,-0.0007565374,-0.000781742,2.5E-07
"2018-12-13 03:20:00",32408,"CKVY",12.58,6.703,5.889,6.951,5.278,92.2,92.8,91.7,0.19,4.121,5.272,3.411,5.933,5.655,114.1,6.076,9.21,0,9.6,-0.0007565374,-0.000781742,2.5E-07
"2018-12-13 03:25:00",32409,"CKVY",12.58,5.093,5.847,6.827,5.093,89.1,92.2,88.6,0.171,3.469,5.011,2.511,6.124,6.078,124.4,5.581,7.453,0,9.6,-0.0007565374,-0.000781742,2.5E-07
"2018-12-13 03:30:00",32410,"CKVY",12.58,5.712,5.291,5.712,4.845,90.1,90.3,88.8,0.178,2.931,3.472,2.308,6.316,6.185,112.8,6.574,7.672,0,9.6,-0.0006330878,-0.0006320743,2.5E-07
"2018-12-13 03:35:00",32411,"CKVY",12.56,5.588,5.317,5.712,4.969,90.2,90.2,88.9,0.177,2.87,3.422,2.414,6.445,6.394,129,9.83,8.55,0,9.6,-0.0006330878,-0.0006320743,2.5E-07
"2018-12-13 03:40:00",32412,"CKVY",12.56,4.845,5.324,5.836,4.721,89.2,90.5,88.9,0.169,2.951,3.652,2.227,6.463,6.461,137.9,6.514,8.11,0,9.6,-0.0006330878,-0.0006320743,2.5E-07
"2018-12-13 03:45:00",32413,"CKVY",12.56,4.783,4.853,5.217,4.474,90,90.3,89.2,0.17,2.481,2.982,1.991,6.05,6.268,133.9,3.36,6.357,0,9.6,-0.0005196285,-0.0005004626,2.5E-07
"2018-12-13 03:50:00",32414,"CKVY",12.56,5.093,5.01,5.279,4.597,89.7,90.6,89.7,0.172,2.76,3.092,2.32,5.328,5.743,143.1,3.717,5.699,0,9.61,-0.0005196285,-0.0005004626,2.5E-07
"2018-12-13 03:55:00",32415,"CKVY",12.55,5.403,5.201,5.465,5.031,90.3,90.4,89.7,0.176,2.899,3.243,2.658,4.551,4.96,142.4,3.773,4.822,0,9.61,-0.0005196285,-0.0005004626,2.5E-07
"2018-12-13 04:00:00",32416,"CKVY",12.55,5.59,5.145,5.59,4.412,90.9,90.9,88.4,0.179,2.775,3.508,1.747,3.887,4.156,145.7,4.307,4.165,0,9.61,-0.000751776,-0.0007780818,2.5E-07
"2018-12-13 04:05:00",32417,"CKVY",12.54,3.053,5.198,5.963,3.053,85.6,91.5,85.6,0.15,2.872,4.001,-0.284,3.609,3.765,139.9,2.871,5.042,0,9.61,-0.000751776,-0.0007780818,2.5E-07
"2018-12-13 04:10:00",32418,"CKVY",12.54,4.108,3.171,4.108,2.124,92,92,85.1,0.169,0.631,2.302,-1.249,3.704,3.587,124.8,6.223,4.165,0,9.61,-0.000751776,-0.0007780818,2.5E-07
"2018-12-13 04:15:00",32419,"CKVY",12.54,2.808,4.593,5.348,2.746,86.7,92.9,86.7,0.15,2.696,3.717,-0.321,4.13,3.963,141.8,11.97,5.48,0,9.61,-0.0009761715,-0.001069156,2.5E-07
"2018-12-13 04:20:00",32420,"CKVY",12.53,5.039,3.67,5.101,2.622,92.2,92.3,86.6,0.177,1.398,3.335,-0.426,4.517,4.261,175.5,3.718,6.576,0,9.61,-0.0009761715,-0.001069156,2.5E-07
"2018-12-13 04:25:00",32421,"CKVY",12.53,1.941,3.525,5.224,1.879,87.5,92.2,86.5,0.145,0.99,3.303,-0.983,4.397,4.544,145,20.23,5.261,0,9.61,-0.0009761715,-0.001069156,2.5E-07
"2018-12-13 04:30:00",32422,"CKVY",12.53,3.862,2.133,3.862,1.012,92.2,92.3,85.9,0.167,-0.394,2.122,-2.147,3.982,4.174,183.7,21.11,5.042,0,9.61,-0.0007811091,-0.0008263293,2.5E-07
"2018-12-13 04:35:00",32423,"CKVY",12.53,3.12,2.9,3.862,2.376,91,92.2,89.7,0.16,0.714,2.106,0.085,3.35,3.724,232.3,14.06,5.042,0,9.61,-0.0007811091,-0.0008263293,2.5E-07
"2018-12-13 04:40:00",32424,"CKVY",12.53,3.059,3.479,3.864,2.997,88.7,92,88.7,0.155,1.306,2.045,0.421,2.522,2.9,234.8,24.61,3.069,0,9.61,-0.0007811091,-0.0008263293,2.5E-07
"2018-12-13 04:45:00",32425,"CKVY",12.52,2.629,2.802,3.184,2.505,88,88.7,87.7,0.151,0.057,0.581,-0.263,1.866,2.214,157.6,15.35,1.754,0,9.61,-0.001117411,-0.001274694,2.5E-07
"2018-12-13 04:50:00",32426,"CKVY",12.52,1.886,2.311,2.629,1.886,87.6,88.3,87.6,0.145,-0.433,-0.115,-0.939,1.09,1.447,96.6,10.92,1.534,0,9.61,-0.001117411,-0.001274694,2.5E-07
"2018-12-13 04:55:00",32427,"CKVY",12.52,2.01,1.827,2.01,1.638,88.1,88.2,87.4,0.147,-0.982,-0.684,-1.25,1.064,1.037,72.79,4.432,1.315,0,9.61,-0.001117411,-0.001274694,2.5E-07
"2018-12-13 05:00:00",32428,"CKVY",12.5,1.886,1.98,2.134,1.824,87.4,88.1,87.4,0.145,-0.825,-0.653,-1.058,0.795,0.902,102.4,55.29,1.534,0,9.61,-0.001768302,-0.002335726,2.5E-07
"2018-12-13 05:05:00",32429,"CKVY",12.51,2.382,2.171,2.382,1.824,87.5,88,87.4,0.148,-0.64,-0.4,-1.058,0.577,0.72,155.4,4.082,1.534,0,9.61,-0.001768302,-0.002335726,2.5E-07
"2018-12-13 05:10:00",32430,"CKVY",12.51,2.754,2.521,2.754,2.32,87.5,87.7,87.4,0.151,-0.329,-0.116,-0.536,0.316,0.439,152.3,18.74,1.096,0,9.61,-0.001768302,-0.002335726,2.5E-07
"2018-12-13 05:15:00",32431,"CKVY",12.51,3.559,3.167,3.559,2.63,88.3,88.5,87.5,0.158,0.446,0.879,-0.222,0.223,0.314,221.7,20.21,1.096,0,9.61,-0.002256247,-0.003265407,2.5E-07
"2018-12-13 05:20:00",32432,"CKVY",12.5,4.117,3.804,4.179,3.435,89.1,89.1,88.1,0.164,1.181,1.674,0.723,0.644,0.367,76.34,17.82,2.63,0,9.61,-0.002256247,-0.003265407,2.5E-07
"2018-12-13 05:25:00",32433,"CKVY",12.51,4.241,4.244,4.427,4.055,88.5,89.1,88.5,0.163,1.69,1.852,1.551,1.223,0.949,117,9.07,2.411,0,9.62,-0.002256247,-0.003265407,2.5E-07
"2018-12-13 05:30:00",32434,"CKVY",12.49,4.613,4.429,4.613,4.117,88.7,89.1,88.4,0.167,1.829,2.094,1.446,1.868,1.561,142.9,13.2,3.069,0,9.62,-0.002046563,-0.002770184,2.5E-07
"2018-12-13 05:35:00",32435,"CKVY",12.48,6.224,5.317,6.224,4.427,90.1,90.1,88.6,0.182,2.894,3.936,1.81,2.063,1.983,135.7,6.448,2.85,0,9.62,-0.002046563,-0.002770184,2.5E-07
"2018-12-13 05:40:00",32436,"CKVY",12.5,7.091,7.254,7.897,6.224,89,91.4,88.4,0.187,4.988,5.82,3.944,2.22,2.162,177,51.59,3.726,0,9.62,-0.002046563,-0.002770184,2.5E-07
"2018-12-13 05:45:00",32437,"CKVY",12.49,6.286,6.644,7.525,6.1,88.7,89.6,87.5,0.18,3.954,5.072,3.268,2.557,2.341,224.5,6.714,3.726,0,9.62,-0.001568786,-0.001894356,2.5E-07
"2018-12-13 05:50:00",32438,"CKVY",12.49,6.534,6.355,6.719,6.1,89.4,89.4,88.6,0.183,3.805,4.259,3.463,2.91,2.761,220.6,6.335,4.165,0,9.62,-0.001568786,-0.001894356,2.5E-07
"2018-12-13 05:55:00",32439,"CKVY",12.48,7.215,6.94,7.339,6.596,89.4,89.4,89.3,0.189,4.471,4.88,4.129,3.065,2.949,204.6,10.23,3.507,0,9.63,-0.001568786,-0.001894356,2.5E-07
"2018-12-13 06:00:00",32440,"CKVY",12.48,8.02,7.526,8.14,7.215,90.1,90.1,89.2,0.198,5.056,5.844,4.741,2.792,2.961,198.6,24.75,3.069,0,9.63,-0.001313452,-0.001509306,2.5E-07
"2018-12-13 06:05:00",32441,"CKVY",12.47,8.08,8.03,8.33,7.835,89,90.2,88.6,0.196,5.474,6.053,5.184,2.811,2.77,193.3,5.733,4.165,0,9.63,-0.001313452,-0.001509306,2.5E-07
"2018-12-13 06:10:00",32442,"CKVY",12.48,8.52,8.29,8.58,8.02,89.3,89.4,89,0.2,5.767,6.088,5.436,2.751,2.818,204.1,9.11,3.726,0,9.63,-0.001313452,-0.001509306,2.5E-07
"2018-12-13 06:15:00",32443,"CKVY",12.47,8.83,8.69,8.95,8.45,89.2,89.3,89.1,0.203,6.155,6.405,5.94,2.92,2.839,199.8,8.1,3.726,0,9.63,-0.001413179,-0.001634856,2.5E-07
"2018-12-13 06:20:00",32444,"CKVY",12.48,9.01,8.91,9.01,8.7,89.2,89.3,89.1,0.205,6.37,6.483,6.177,2.439,2.671,214.9,7.686,2.63,0,9.63,-0.001413179,-0.001634856,2.5E-07
"2018-12-13 06:25:00",32445,"CKVY",12.47,9.14,9.09,9.32,8.89,89,89.2,88.9,0.205,6.527,6.747,6.335,2.35,2.376,186.2,4.974,3.507,0,9.63,-0.001413179,-0.001634856,2.5E-07
"2018-12-13 06:30:00",32446,"CKVY",12.48,9.26,9.31,9.45,9.14,88.7,89.2,88.7,0.206,6.702,6.877,6.469,1.813,2.037,197.8,11.38,1.973,0,9.63,-0.001636204,-0.001952414,2.5E-07
"2018-12-13 06:35:00",32447,"CKVY",12.47,9.32,9.34,9.45,9.14,88.9,89,88.6,0.207,6.697,6.835,6.461,1.606,1.737,194.1,23.51,2.411,0,9.63,-0.001636204,-0.001952414,2.5E-07
"2018-12-13 06:40:00",32448,"CKVY",12.47,9.07,9.32,9.57,9.01,88.3,88.9,88,0.203,6.593,6.879,6.201,1.703,1.58,101.4,15.77,3.946,0,9.64,-0.001636204,-0.001952414,2.5E-07
"2018-12-13 06:45:00",32449,"CKVY",12.47,8.76,9.01,9.2,8.7,87.8,88.5,87.8,0.199,6.239,6.496,5.836,2.572,2.172,113,5.532,4.384,0,9.64,-0.001890476,-0.002349852,2.5E-07
"2018-12-13 06:50:00",32450,"CKVY",12.47,8.7,8.67,8.83,8.52,88.1,88.1,87.8,0.199,5.836,5.958,5.67,3.117,2.838,102.5,3.677,3.726,0,9.63,-0.001890476,-0.002349852,2.5E-07
"2018-12-13 06:55:00",32451,"CKVY",12.47,8.7,8.67,8.76,8.58,88.2,88.2,88,0.2,5.872,5.983,5.756,3.135,3.167,128.5,13.16,3.726,0,9.63,-0.001890476,-0.002349852,2.5E-07
"2018-12-13 07:00:00",32452,"CKVY",12.46,8.76,8.67,8.76,8.45,88.7,88.7,88.1,0.201,5.924,6.102,5.719,2.927,3.008,142.1,2.946,3.726,0,9.64,-0.001322476,-0.001505831,2.5E-07
"2018-12-13 07:05:00",32453,"CKVY",12.47,8.76,8.72,8.83,8.52,88.8,88.9,88.5,0.201,6.084,6.223,5.857,2.948,2.945,147.8,3.363,3.507,0,9.63,-0.001322476,-0.001505831,2.5E-07
"2018-12-13 07:10:00",32454,"CKVY",12.46,8.82,8.83,8.95,8.7,88.7,88.9,88.7,0.202,6.204,6.335,6.048,3.095,3.053,159.1,4.812,3.726,0,9.63,-0.001322476,-0.001505831,2.5E-07
"2018-12-13 07:15:00",32455,"CKVY",12.47,8.95,8.9,9.07,8.7,88.3,88.8,88.3,0.202,6.211,6.37,5.987,3.17,3.134,188.5,7.068,5.042,0,9.63,-0.001337387,-0.001523112,2.5E-07
"2018-12-13 07:20:00",32456,"CKVY",12.45,8.7,8.88,9.07,8.7,87.1,88.3,87.1,0.197,5.963,6.268,5.655,3.223,3.178,201.9,13.24,4.384,0.005622076,9.63,-0.001337387,-0.001523112,2.5E-07
"2018-12-13 07:25:00",32457,"CKVY",12.45,8.57,8.62,8.82,8.39,87.3,87.4,87,0.196,5.601,5.777,5.394,3.259,3.299,193.7,9.24,4.384,0.07701983,9.63,-0.001337387,-0.001523112,2.5E-07
"2018-12-13 07:30:00",32458,"CKVY",12.46,8.57,8.51,8.63,8.39,88,88.1,87.3,0.198,5.621,5.816,5.436,2.672,2.978,195.4,8.13,2.63,0.2729266,9.63,-0.001239558,-0.001394146,4.774805E-05
"2018-12-13 07:35:00",32459,"CKVY",12.46,8.7,8.6,8.7,8.38,87.9,88,87.7,0.199,5.748,5.876,5.554,2.194,2.447,182.4,6.24,2.192,0.6987581,9.63,-0.001239558,-0.001394146,4.774805E-05
"2018-12-13 07:40:00",32460,"CKVY",12.46,8.32,8.56,8.76,8.2,86.9,88,86.8,0.193,5.619,5.911,5.094,1.538,1.794,154.4,23.72,1.754,1.366838,9.63,-0.001239558,-0.001394146,4.774805E-05
"2018-12-13 07:45:00",32461,"CKVY",12.45,7.269,7.845,8.26,7.269,86.8,87.7,86.5,0.184,4.817,5.199,4.161,1.616,1.563,116.4,7.931,2.411,2.291823,9.63,-0.001683169,-0.002064598,0.002959615
"2018-12-13 07:50:00",32462,"CKVY",12.47,6.649,6.913,7.393,6.588,87.9,87.9,86.8,0.181,3.935,4.3,3.695,1.837,1.713,105.9,10.22,2.85,3.433648,9.63,-0.001683169,-0.002064598,0.002959615
"2018-12-13 07:55:00",32463,"CKVY",12.46,5.968,6.829,7.331,5.968,86.6,89.5,86.6,0.173,4.1,4.885,2.828,2.321,2.068,89.5,9.25,3.726,4.76545,9.63,-0.001683169,-0.002064598,0.002959615
"2018-12-13 08:00:00",32464,"CKVY",12.48,5.163,5.574,6.092,5.163,87.9,88,86.6,0.169,2.631,2.967,2.317,2.856,2.603,98.6,8.28,4.165,6.402097,9.63,-0.001626414,-0.001367842,0.01028087
"2018-12-13 08:05:00",32465,"CKVY",12.49,4.605,4.688,5.163,4.419,88.5,88.5,86.9,0.166,1.869,2.349,1.387,2.972,2.943,91.3,3.479,3.288,8.484764,9.63,-0.001626414,-0.001367842,0.01028087
"2018-12-13 08:10:00",32466,"CKVY",12.49,4.171,4.523,4.791,4.171,87.8,88.8,87.7,0.162,1.83,2.208,1.337,3.089,3.052,85.7,4.585,3.946,10.57657,9.62,-0.001626414,-0.001367842,0.01028087
"2018-12-13 08:15:00",32467,"CKVY",12.51,3.614,3.92,4.233,3.49,88.1,88.2,87.6,0.158,1.126,1.516,0.684,3.071,3.067,91.5,1.941,3.946,12.68097,9.62,-0.0002421003,0.0001777694,0.02381649
"2018-12-13 08:20:00",32468,"CKVY",12.55,4.667,4.219,4.729,3.49,89.8,89.8,88.1,0.169,1.768,2.379,0.782,3.438,3.222,100.7,8.24,4.603,14.89298,9.62,-0.0002421003,0.0001777694,0.02381649
"2018-12-13 08:25:00",32469,"CKVY",12.58,2.994,4.059,4.791,2.932,85.9,89.8,85.9,0.15,1.338,2.379,-0.324,3.419,3.504,98.9,8.67,4.165,18.01295,9.62,-0.0002421003,0.0001777694,0.02381649
"2018-12-13 08:30:00",32470,"CKVY",12.71,3.305,2.921,3.367,2.561,87.2,87.2,85,0.154,-0.364,0.426,-0.886,2.581,2.991,80.1,6.109,1.534,25.95527,9.62,0.0002056958,0.0006737056,0.04936869
"2018-12-13 08:35:00",32471,"CKVY",12.88,3.122,3.697,4.113,3.122,85.6,88.3,85.6,0.15,0.863,1.423,-0.229,1.792,2.179,72.62,54.59,4.165,42.50742,9.62,0.0002056958,0.0006737056,0.04936869
"2018-12-13 08:40:00",32472,"CKVY",14.19,4.115,3.836,4.735,2.627,86.8,89.8,84,0.159,0.87,2.396,-1.113,1.624,1.644,285.2,12.97,3.946,70.80592,9.62,0.0002056958,0.0006737056,0.04936869
"2018-12-13 08:45:00",32473,"CKVY",13.53,4.116,4.236,4.612,3.991,86.9,87.2,86.1,0.16,1.124,1.631,0.772,2.313,1.972,296.6,4.862,3.726,108.2347,9.62,0.001878363,0.002309556,0.08158188
"2018-12-13 08:50:00",32474,"CKVY",13.53,4.489,4.333,4.984,3.93,88.1,89.1,86.9,0.165,1.535,2.469,0.9,2.636,2.51,288.5,28.8,3.946,126.1453,9.62,0.001878363,0.002309556,0.08158188
"2018-12-13 08:55:00",32475,"CKVY",13.58,4.117,4.132,4.613,3.931,87.6,88.1,86.9,0.161,1.186,1.835,0.954,2.608,2.626,315.5,7.052,3.507,122.2445,9.63,0.001878363,0.002309556,0.08158188
"2018-12-13 09:00:00",32476,"CKVY",13.63,5.232,4.581,5.232,4.055,88.7,88.7,87.6,0.171,1.818,2.623,1.184,2.185,2.398,333,10.23,2.411,105.7263,9.63,0.002214306,0.002731353,0.1154268
"2018-12-13 09:05:00",32477,"CKVY",13.71,6.224,5.766,6.224,5.17,88,88.8,87.9,0.178,3.07,3.425,2.553,1.849,2.009,7.302,4.808,1.754,101.1652,9.63,0.002214306,0.002731353,0.1154268
"2018-12-13 09:10:00",32478,"CKVY",13.72,6.843,6.616,6.967,6.1,87,88,87,0.181,3.738,4.063,3.277,1.434,1.631,18.76,18.42,2.63,108.6056,9.63,0.002214306,0.002731353,0.1154268
"2018-12-13 09:15:00",32479,"CKVY",13.79,6.286,6.454,6.843,6.224,86.3,87,86.1,0.175,3.219,3.797,2.997,1.569,1.553,5.69,17.51,2.85,112.3724,9.63,0.003639749,0.004172877,0.1491004
"2018-12-13 09:20:00",32480,"CKVY",14.36,6.472,6.424,6.596,6.224,86.7,86.7,86.2,0.177,3.269,3.475,2.997,1.741,1.616,355.7,8.28,2.85,116.5286,9.63,0.003639749,0.004172877,0.1491004
"2018-12-13 09:25:00",32481,"CKVY",14.3,7.277,6.769,7.277,6.348,87,87.2,86.6,0.185,3.721,4.216,3.223,1.766,1.787,9.77,5.659,2.63,125.4444,9.64,0.003639749,0.004172877,0.1491004
"2018-12-13 09:30:00",32482,"CKVY",14.22,7.835,7.438,7.835,7.091,86.2,87,86.1,0.188,4.253,4.584,4.007,1.606,1.654,20.8,6.419,2.192,141.2239,9.64,0.00537343,0.006033045,0.1820326
"2018-12-13 09:35:00",32483,"CKVY",14.17,8.7,8.34,8.83,7.773,85.5,86.4,85.5,0.194,5.01,5.384,4.514,1.275,1.478,10.99,9.71,1.534,164.1056,9.64,0.00537343,0.006033045,0.1820326
"2018-12-13 09:40:00",32484,"CKVY",14.13,9.07,8.93,9.2,8.76,84.3,85.6,84.3,0.194,5.278,5.448,5.084,1.308,1.249,6.352,4.483,1.973,175.2474,9.64,0.00537343,0.006033045,0.1820326
"2018-12-13 09:45:00",32485,"CKVY",14.1,9.57,9.28,9.63,9.01,84.2,84.3,83.9,0.198,5.446,5.826,5.21,1.17,1.268,22.32,10.82,2.192,179.7168,9.64,0.007264664,0.008042545,0.2132441
"2018-12-13 09:50:00",32486,"CKVY",14.08,9.81,9.68,10.06,9.38,82.7,84.2,82.7,0.197,5.668,5.93,5.47,1.334,1.239,46.85,11.06,2.192,178.2883,9.64,0.007264664,0.008042545,0.2132441
"2018-12-13 09:55:00",32487,"CKVY",14.06,9.62,9.71,9.93,9.5,82.7,82.9,82.5,0.195,5.5,5.736,5.307,1.463,1.409,55.46,6.316,2.411,191.7351,9.64,0.007264664,0.008042545,0.2132441
"2018-12-13 10:00:00",32488,"CKVY",14.05,10.3,9.83,10.3,9.5,82.4,83,82.4,0.2,5.624,6.052,5.264,1.37,1.424,63.23,11.2,1.754,202.4287,9.65,0.009289613,0.01025507,0.2427753
"2018-12-13 10:05:00",32489,"CKVY",14.04,10.92,11.41,12.29,10.18,75.17,83.3,74.89,0.188,6.589,7.741,4.565,1.005,1.155,34.45,61.98,1.973,226.517,9.65,0.009289613,0.01025507,0.2427753
"2018-12-13 10:10:00",32490,"CKVY",14.04,9.06,9.83,10.92,8.94,79.71,79.85,75.1,0.183,4.221,4.614,3.837,1.004,0.942,277.3,6.351,3.069,258.9307,9.65,0.009289613,0.01025507,0.2427753
"2018-12-13 10:15:00",32491,"CKVY",14.03,8.81,8.67,9.13,8.44,81.8,82,79.67,0.186,4.059,4.397,3.763,1.609,1.291,275.3,3.495,3.288,304.2415,9.65,0.01500169,0.01634302,0.2703672
"2018-12-13 10:20:00",32492,"CKVY",14.03,8.75,8.95,9.25,8.62,81.8,82,81.5,0.185,4.508,4.876,4.178,2.269,1.962,283.6,5.747,3.069,339.5524,9.65,0.01500169,0.01634302,0.2703672
"2018-12-13 10:25:00",32493,"CKVY",14.03,9.31,9.16,9.55,8.69,80.1,82,80,0.186,4.567,4.853,4.236,2.307,2.357,288,5.859,2.63,343.1037,9.65,0.01500169,0.01634302,0.2703672
"2018-12-13 10:30:00",32494,"CKVY",14.03,9.99,9.4,10.05,9.18,80.3,80.7,79.84,0.193,4.531,5.206,4.219,1.703,2.038,279.8,1.44,1.973,340.626,9.65,0.01422198,0.01571129,0.2955165
"2018-12-13 10:35:00",32495,"CKVY",14.04,11.29,11.08,11.78,9.99,75.36,80.4,75.29,0.191,5.62,6.125,5.003,0.922,1.333,280.4,0.088,0,321.5296,9.66,0.01422198,0.01571129,0.2955165
"2018-12-13 10:40:00",32496,"CKVY",14.04,11.04,10.7,11.35,10.3,78.05,78.11,75.12,0.196,4.793,5.587,4.431,0.419,0.683,280.3,0.063,1.096,313.4971,9.66,0.01422198,0.01571129,0.2955165
"2018-12-13 10:45:00",32497,"CKVY",14.04,14.2,12.6,14.38,11.04,71.44,78.05,71.44,0.206,6.307,6.89,5.498,0.122,0.215,280.3,0.056,0,309.134,9.66,0.0158751,0.01721644,0.3175919
"2018-12-13 10:50:00",32498,"CKVY",14.04,17.35,15.92,17.35,14.26,62.07,71.4,62.07,0.206,6.466,6.871,6.105,0.122,0.122,280.1,0,0,316.2361,9.66,0.0158751,0.01721644,0.3175919
"2018-12-13 10:55:00",32499,"CKVY",14.04,16.11,17.5,18.22,16.11,61.9,62.07,58.91,0.194,6.031,6.72,5.323,0,0.032,280.2,0.031,0,336.1088,9.66,0.0158751,0.01721644,0.3175919
"2018-12-13 11:00:00",32500,"CKVY",14.05,13.07,14.64,16.18,13.07,69.67,69.67,61.94,0.192,5.245,5.546,4.986,0.433,0.194,126.8,1.205,1.754,358.3463,9.66,0.02155006,0.02307118,0.3370688
"2018-12-13 11:05:00",32501,"CKVY",14.05,12.02,12.56,13.2,11.89,73.72,73.76,69.71,0.193,5.147,5.399,4.905,0.95,0.683,127.3,0.124,1.754,374.5189,9.66,0.02155006,0.02307118,0.3370688
"2018-12-13 11:10:00",32502,"CKVY",14.05,12.14,12.04,12.32,11.77,74,74.51,73.69,0.195,5.393,5.679,5.109,1.433,1.195,127.6,0.138,1.754,383.9065,9.66,0.02155006,0.02307118,0.3370688
"2018-12-13 11:15:00",32503,"CKVY",14.03,12.26,12.24,12.45,12.01,74.44,74.58,74,0.197,5.611,5.888,5.378,1.61,1.524,121.3,6.987,2.411,390.2357,9.66,0.02043015,0.02227987,0.353928
"2018-12-13 11:20:00",32504,"CKVY",14.04,12.01,12.2,12.45,11.89,74.92,75.09,74.06,0.197,5.641,5.817,5.427,1.697,1.663,120.4,5.339,1.973,396.1714,9.66,0.02043015,0.02227987,0.353928
"2018-12-13 11:25:00",32505,"CKVY",14.04,12.51,12.33,12.63,12.01,74.57,75.06,74.54,0.2,5.883,6.107,5.579,1.844,1.757,131.2,4.994,2.192,400.68,9.66,0.02043015,0.02227987,0.353928
"2018-12-13 11:30:00",32506,"CKVY",14.04,12.5,12.36,12.57,12.13,75.91,75.95,74.51,0.203,6.021,6.35,5.803,2.295,2.054,142.6,4.253,4.165,405.8105,9.66,0.02123521,0.02335088,0.3674137
"2018-12-13 11:35:00",32507,"CKVY",14.04,13.86,13.33,13.99,12.44,72.92,75.98,72.92,0.208,6.678,6.944,6.301,3.303,2.8,156.3,3.24,5.48,415.3724,9.66,0.02123521,0.02335088,0.3674137
"2018-12-13 11:40:00",32508,"CKVY",14.03,14.11,14,14.17,13.8,72.57,72.95,72.4,0.209,6.839,7.04,6.639,4.22,3.767,156.3,2.562,5.261,421.2751,9.66,0.02123521,0.02335088,0.3674137
"2018-12-13 11:45:00",32509,"CKVY",14.02,12.99,13.81,14.36,12.99,75.32,75.32,72.16,0.206,6.774,7.104,6.429,4.595,4.452,149.8,5.72,5.042,421.0764,9.66,0.0213998,0.0242447,0.3776073
"2018-12-13 11:50:00",32510,"CKVY",14.03,12.92,12.87,13.11,12.62,76.86,77.2,75.32,0.21,6.955,7.225,6.501,4.193,4.412,137.3,3.413,4.384,421.61,9.66,0.0213998,0.0242447,0.3776073
"2018-12-13 11:55:00",32511,"CKVY",14.03,13.48,13.2,13.48,12.92,76.62,76.96,76.58,0.214,7.269,7.555,7.034,3.84,4.02,134.9,5.574,4.384,435.6159,9.66,0.0213998,0.0242447,0.3776073
"2018-12-13 12:00:00",32512,"CKVY",14.03,13.11,13.32,13.54,13.11,77.17,77.3,76.34,0.212,7.42,7.574,7.262,3.683,3.733,134,8.4,4.822,445.4433,9.65,0.02212119,0.02487381,0.3847857
"2018-12-13 12:05:00",32513,"CKVY",14.03,13.54,13.38,13.6,13.05,77.06,77.24,76.86,0.216,7.534,7.773,7.222,3.615,3.629,131.2,8.98,4.165,444.8894,9.66,0.02212119,0.02487381,0.3847857
"2018-12-13 12:10:00",32514,"CKVY",14.04,14.35,13.95,14.41,13.48,75.72,77.06,75.72,0.22,7.87,8.17,7.584,3.435,3.545,137.2,2.51,3.726,436.5113,9.66,0.02212119,0.02487381,0.3847857
"2018-12-13 12:15:00",32515,"CKVY",14.04,15.03,14.73,15.15,14.41,74.52,75.76,74.45,0.223,8.26,8.52,7.965,3.099,3.282,141.3,4.157,3.288,439.0258,9.65,0.02291364,0.0256493,0.3886511
"2018-12-13 12:20:00",32516,"CKVY",14.04,15.03,15.79,16.33,15.03,72.59,74.55,70.29,0.217,8.34,8.88,7.714,3.109,3.097,147.4,5.56,3.946,447.6657,9.66,0.02291364,0.0256493,0.3886511
"2018-12-13 12:25:00",32517,"CKVY",14.05,15.71,15.04,15.71,14.72,74,74.52,72.63,0.228,8.27,8.91,7.794,3.279,3.17,145.1,4.347,4.165,453.3557,9.66,0.02291364,0.0256493,0.3886511
"2018-12-13 12:30:00",32518,"CKVY",14.04,16.45,15.98,16.45,15.65,72.01,73.97,71.32,0.229,8.63,9.01,8.26,3.428,3.378,150.6,4.03,4.165,453.2203,9.66,0.02505162,0.02809832,0.3893264
"2018-12-13 12:35:00",32519,"CKVY",14.05,17.75,17.27,17.81,16.27,68.05,71.97,67.98,0.229,9,9.16,8.81,3.228,3.346,156.6,2.264,3.288,447.2936,9.66,0.02505162,0.02809832,0.3893264
"2018-12-13 12:40:00",32520,"CKVY",14.05,16.26,17.25,17.94,16.2,70.87,70.87,67.16,0.224,8.65,9.07,8.32,2.966,3.088,150,3.196,3.288,434.7152,9.66,0.02505162,0.02809832,0.3893264
"2018-12-13 12:45:00",32521,"CKVY",14.05,15.46,15.73,16.2,15.33,74.13,74.13,70.91,0.226,8.49,8.75,8.29,2.876,2.912,134.6,13.24,3.507,414.9141,9.66,0.02357238,0.0266992,0.3868441
"2018-12-13 12:50:00",32522,"CKVY",14.04,15.89,15.48,15.95,15.21,73.55,74.2,73.44,0.229,8.66,8.97,8.42,2.773,2.857,128.8,15.09,3.507,397.4755,9.66,0.02357238,0.0266992,0.3868441
"2018-12-13 12:55:00",32523,"CKVY",14.04,18.05,16.74,18.05,15.89,68.56,73.51,68.56,0.234,9.24,9.6,8.92,2.59,2.661,154.4,9.16,3.069,388.2561,9.66,0.02357238,0.0266992,0.3868441
"2018-12-13 13:00:00",32524,"CKVY",14.04,19.54,19.02,19.91,17.99,63.4,68.56,63.23,0.231,9.46,9.68,9.12,2.189,2.43,160.3,6.61,2.85,390.5858,9.66,0.02346579,0.0263981,0.3810936
"2018-12-13 13:05:00",32525,"CKVY",14.03,20.46,19.25,20.52,18.73,63.54,65.57,63.33,0.241,9.35,10.2,8.79,1.611,1.89,143.6,0.1,1.534,403.9561,9.66,0.02346579,0.0263981,0.3810936
"2018-12-13 13:10:00",32526,"CKVY",14.03,17.55,19.57,21.45,17.55,68.65,68.65,60.24,0.229,9.27,10.21,8.6,1.598,1.552,199.9,27.53,3.946,404.1415,9.66,0.02346579,0.0263981,0.3810936
"2018-12-13 13:15:00",32527,"CKVY",14.03,18.91,17.73,18.91,17.05,67.1,70.34,67.1,0.238,9.4,9.96,8.85,1.686,1.616,182.9,24.64,2.85,391.8869,9.66,0.02423479,0.02698399,0.3722216
"2018-12-13 13:20:00",32528,"CKVY",14.02,17.67,18.31,19.09,17.55,69.13,69.13,65.73,0.232,9.25,9.8,8.88,1.98,1.808,143.1,5.73,2.411,373.2899,9.66,0.02423479,0.02698399,0.3722216
"2018-12-13 13:25:00",32529,"CKVY",14.02,18.16,17.93,18.16,17.61,68.75,69.54,68.48,0.236,9.5,9.7,9.24,1.697,1.932,123.6,7.365,1.534,371.2844,9.66,0.02423479,0.02698399,0.3722216
"2018-12-13 13:30:00",32530,"CKVY",14.02,18.41,18.32,18.6,18.1,67.62,68.82,67.58,0.235,9.56,9.74,9.36,1.407,1.528,124,3.049,1.315,375.8758,9.66,0.02326549,0.02588722,0.3602636
"2018-12-13 13:35:00",32531,"CKVY",14.01,18.47,18.53,18.66,18.41,68.1,68.2,67.55,0.237,9.74,9.91,9.53,1.111,1.258,107.2,4.238,1.096,374.1721,9.66,0.02326549,0.02588722,0.3602636
"2018-12-13 13:40:00",32532,"CKVY",14.01,18.28,18.27,18.47,18.04,68.61,68.85,68,0.237,9.65,9.83,9.45,1.026,1.051,119.8,5.74,1.534,355.3431,9.66,0.02326549,0.02588722,0.3602636
"2018-12-13 13:45:00",32533,"CKVY",14,17.97,18.05,18.41,17.85,69.77,69.77,68.61,0.237,9.69,9.83,9.52,1.072,1.049,108.8,0.656,1.534,333.7183,9.66,0.02015815,0.02220936,0.3451784
"2018-12-13 13:50:00",32534,"CKVY",13.99,17.54,17.5,17.97,17.29,70.87,71.22,69.74,0.237,9.62,9.79,9.43,1.297,1.189,93.6,6.42,1.973,311.0202,9.66,0.02015815,0.02220936,0.3451784
"2018-12-13 13:55:00",32535,"CKVY",13.99,17.41,17.46,17.6,17.29,71.46,71.46,70.63,0.237,9.66,9.77,9.5,1.483,1.404,88.4,4.042,1.973,301.4829,9.66,0.02015815,0.02220936,0.3451784
"2018-12-13 14:00:00",32536,"CKVY",13.99,18.28,17.82,18.4,17.29,69.46,71.66,69.43,0.24,9.92,10.09,9.64,1.304,1.397,101.3,0.108,1.315,287.0711,9.66,0.01741351,0.01933207,0.327209
"2018-12-13 14:05:00",32537,"CKVY",13.99,18.65,18.45,18.65,18.22,68.47,69.43,68.47,0.24,9.94,10.09,9.74,1.061,1.177,101.2,0.082,1.096,275.8144,9.65,0.01741351,0.01933207,0.327209
"2018-12-13 14:10:00",32538,"CKVY",13.99,20.63,19.37,20.63,18.53,64,68.53,64,0.244,10.18,10.44,9.88,0.524,0.791,101.3,0.082,0.438,257.0769,9.65,0.01741351,0.01933207,0.327209
"2018-12-13 14:15:00",32539,"CKVY",13.98,22.11,21.79,22.24,20.63,59.66,63.96,59.53,0.242,10.36,10.61,10.13,0.258,0.385,101.3,0.074,0,247.003,9.65,0.01599105,0.01765613,0.3062564
"2018-12-13 14:20:00",32540,"CKVY",13.99,18.7,21.27,22.42,18.7,67.63,67.63,58.87,0.238,9.98,10.4,9.61,0.252,0.183,161.3,74.56,1.973,232.1899,9.65,0.01599105,0.01765613,0.3062564
"2018-12-13 14:25:00",32541,"CKVY",13.99,18.89,18.34,18.89,18.02,69.07,70.11,67.63,0.245,10.03,10.46,9.71,0.39,0.365,247.7,0.814,1.534,216.2328,9.65,0.01599105,0.01765613,0.3062564
"2018-12-13 14:30:00",32542,"CKVY",13.99,19.07,19.03,19.32,18.76,67.9,69.11,67.7,0.242,10.26,10.54,10.01,0.408,0.397,249.4,10.48,1.096,199.8375,9.65,0.01286505,0.01396482,0.2827781
"2018-12-13 14:35:00",32543,"CKVY",13.99,18.39,18.68,19.13,18.39,69.66,69.66,67.73,0.241,10.04,10.29,9.79,0.692,0.597,318.4,14.02,3.069,197.6673,9.65,0.01286505,0.01396482,0.2827781
"2018-12-13 14:40:00",32544,"CKVY",13.98,18.02,18,18.39,17.84,71.13,71.41,69.55,0.243,10.14,10.35,9.81,1.269,0.944,303.3,6.787,3.069,205.6211,9.65,0.01286505,0.01396482,0.2827781
"2018-12-13 14:45:00",32545,"CKVY",13.99,17.9,18.02,18.14,17.84,71.13,71.17,70.58,0.241,10.15,10.38,10,2.174,1.704,328.7,3.116,3.507,218.8502,9.65,0.01315439,0.0146967,0.2567463
"2018-12-13 14:50:00",32546,"CKVY",13.99,18.33,18.1,18.39,17.84,70.45,71.31,70.38,0.243,10.2,10.41,10.01,2.568,2.407,334.5,9.85,3.726,236.0545,9.65,0.01315439,0.0146967,0.2567463
"2018-12-13 14:55:00",32547,"CKVY",13.98,18.33,18.4,18.58,18.21,70,70.69,69.55,0.242,10.3,10.58,10.07,3.022,2.721,348.5,10.2,5.261,264.5582,9.64,0.01315439,0.0146967,0.2567463
"2018-12-13 15:00:00",32548,"CKVY",13.99,18.39,18.33,18.39,18.21,70.62,71.24,70.03,0.245,10.4,10.63,10.09,3.389,3.227,340.2,10.37,5.261,285.5384,9.64,0.0163404,0.01893761,0.2283647
"2018-12-13 15:05:00",32549,"CKVY",13.98,18.45,18.55,18.7,18.33,70.1,71.07,69.9,0.244,10.59,10.81,10.26,3.637,3.494,340,9.03,5.042,301.0106,9.64,0.0163404,0.01893761,0.2283647
"2018-12-13 15:10:00",32550,"CKVY",13.99,18.14,18.36,18.58,18.02,71.68,71.68,70.07,0.246,10.57,10.78,10.27,3.424,3.588,334.5,6.086,4.165,289.9238,9.64,0.0163404,0.01893761,0.2283647
"2018-12-13 15:15:00",32551,"CKVY",13.99,17.34,17.64,18.14,17.28,72.71,72.75,71.68,0.241,10.21,10.57,9.95,3.301,3.378,328.3,6.947,4.822,257.5079,9.64,0.01208963,0.01468126,0.1979688
"2018-12-13 15:20:00",32552,"CKVY",13.97,17.4,17.24,17.46,17.03,72.44,72.85,72.16,0.241,9.94,10.12,9.75,3.233,3.291,331,6.706,4.165,217.3718,9.64,0.01208963,0.01468126,0.1979688
"2018-12-13 15:25:00",32553,"CKVY",13.99,17.34,17.44,17.65,17.28,72.16,72.37,71.68,0.239,9.97,10.17,9.74,3.432,3.296,334.5,6.409,4.603,201.4799,9.64,0.01208963,0.01468126,0.1979688
"2018-12-13 15:30:00",32554,"CKVY",13.99,17.15,17.29,17.46,17.09,71.55,72.23,71.17,0.235,9.72,10.04,9.43,3.701,3.542,352.1,10.49,5.261,213.824,9.64,0.01103685,0.01342115,0.1660489
"2018-12-13 15:35:00",32555,"CKVY",13.98,16.78,16.76,17.22,16.53,71.82,72.51,71.3,0.232,9.28,9.6,9.08,3.799,3.77,7.543,7.491,4.822,235.9483,9.63,0.01103685,0.01342115,0.1660489
"2018-12-13 15:40:00",32556,"CKVY",13.99,16.29,16.52,16.78,16.22,72.23,72.23,71.47,0.229,9.02,9.29,8.83,4.14,3.972,6.011,7.04,6.138,246.1056,9.63,0.01103685,0.01342115,0.1660489
"2018-12-13 15:45:00",32557,"CKVY",13.97,16.54,16.41,16.66,16.16,72.37,72.85,72.2,0.231,9.11,9.43,8.79,4.214,4.217,355,7.181,6.138,252.5929,9.63,0.01253873,0.01520079,0.1329086
"2018-12-13 15:50:00",32558,"CKVY",13.99,16.04,16.29,16.54,15.98,73.12,73.4,72.2,0.229,9.08,9.27,8.89,4.517,4.338,357.3,8.57,5.699,247.1731,9.63,0.01253873,0.01520079,0.1329086
"2018-12-13 15:55:00",32559,"CKVY",13.98,15.91,16.1,16.29,15.79,73.02,73.12,72.61,0.227,8.93,9.13,8.65,4.578,4.547,346.6,8.57,6.576,230.5879,9.63,0.01253873,0.01520079,0.1329086
"2018-12-13 16:00:00",32560,"CKVY",13.98,15.79,15.82,15.98,15.73,73.6,73.6,73.05,0.228,8.81,8.93,8.69,4.773,4.664,346.8,5.967,6.576,209.022,9.63,0.009049864,0.01158975,0.09916253
"2018-12-13 16:05:00",32561,"CKVY",13.98,16.1,16.07,16.28,15.73,73.63,73.81,73.39,0.231,9.13,9.37,8.78,4.326,4.521,336.1,6.597,4.165,191.9554,9.63,0.009049864,0.01158975,0.09916253
"2018-12-13 16:10:00",32562,"CKVY",13.98,15.97,16.18,16.34,15.91,74.08,74.12,73.39,0.231,9.25,9.39,9.1,3.739,4.09,330.4,9.72,4.165,177.3837,9.63,0.009049864,0.01158975,0.09916253
"2018-12-13 16:15:00",32563,"CKVY",13.98,15.79,15.99,16.16,15.66,73.67,74.12,73.46,0.228,9.09,9.31,8.74,3.141,3.388,330.9,5.651,4.384,152.5215,9.63,0.005344805,0.007445761,0.06606082
"2018-12-13 16:20:00",32564,"CKVY",13.98,15.29,15.45,15.85,15.23,74.84,74.91,73.63,0.227,8.75,8.93,8.59,3.368,3.279,342.1,6.438,5.48,131.2242,9.63,0.005344805,0.007445761,0.06606082
"2018-12-13 16:25:00",32565,"CKVY",14,14.74,15.12,15.42,14.68,75.67,75.73,74.7,0.224,8.64,8.91,8.34,3.7,3.473,329.7,4.868,5.261,110.0531,9.63,0.005344805,0.007445761,0.06606082
"2018-12-13 16:30:00",32566,"CKVY",13.91,14.18,14.53,14.86,14.18,76.97,76.97,75.63,0.222,8.41,8.58,8.21,4.15,3.943,328.9,5.521,5.699,96.33253,9.62,0.001362661,0.002926998,0.03612085
"2018-12-13 16:35:00",32567,"CKVY",13.35,13.56,13.8,14.18,13.5,78.28,78.31,76.93,0.22,8.1,8.33,7.929,4.297,4.224,329.6,4.754,5.261,72.34039,9.62,0.001362661,0.002926998,0.03612085
"2018-12-13 16:40:00",32568,"CKVY",13.25,13.07,13.29,13.62,13.01,79,79.03,78.21,0.217,7.875,8.12,7.667,4.073,4.313,333,7.515,5.042,49.81452,9.62,0.001362661,0.002926998,0.03612085
"2018-12-13 16:45:00",32569,"CKVY",13.2,13.07,13.08,13.26,12.94,79.69,79.72,78.96,0.219,7.905,8.07,7.689,3.527,3.786,328.6,9.7,3.726,32.24982,9.62,-0.002072531,-0.0008351217,0.01630808
"2018-12-13 16:50:00",32570,"CKVY",13.16,13.07,13.15,13.32,13.01,79.38,79.86,79.38,0.218,8.05,8.25,7.859,3.295,3.385,0.366,5.9,4.603,24.08758,9.61,-0.002072531,-0.0008351217,0.01630808
"2018-12-13 16:55:00",32571,"CKVY",13.12,12.52,12.78,13.13,12.45,79.86,79.86,79,0.214,7.619,7.931,7.354,3.284,3.23,355.8,9.78,4.603,20.38706,9.61,-0.002072531,-0.0008351217,0.01630808
"2018-12-13 17:00:00",32572,"CKVY",13.1,12.45,12.56,12.7,12.39,80.4,80.5,79.86,0.215,7.628,7.833,7.431,3.138,3.264,341.8,9.57,3.946,17.46402,9.61,-0.000144427,-5.116303E-05,0.006409138
"2018-12-13 17:05:00",32573,"CKVY",13.06,11.77,12.15,12.58,11.71,81,81,80.3,0.21,7.309,7.684,6.924,3.076,3.104,329.6,4.61,4.603,14.33925,9.61,-0.000144427,-5.116303E-05,0.006409138
"2018-12-13 17:10:00",32574,"CKVY",13.04,10.97,11.41,11.84,10.85,81.5,81.8,80.6,0.204,6.777,7.194,6.064,2.759,2.948,340.1,11.56,3.507,10.24399,9.61,-0.000144427,-5.116303E-05,0.006409138
"2018-12-13 17:15:00",32575,"CKVY",13.02,11.47,11.12,11.47,10.91,83.7,83.7,81.6,0.214,6.971,7.503,6.395,2.934,2.742,340.9,12.35,5.699,5.9285,9.61,-0.0005784536,-0.0005907282,0.001077847
"2018-12-13 17:20:00",32576,"CKVY",13.01,11.16,11.3,11.47,11.1,82.7,83.7,82.4,0.209,7.089,7.485,6.811,3.486,3.199,356.8,8.53,7.453,2.657732,9.61,-0.0005784536,-0.0005907282,0.001077847
"2018-12-13 17:25:00",32577,"CKVY",13,10.67,10.92,11.23,10.61,82.7,83.2,82.5,0.204,6.724,7.043,6.373,4.662,4.03,348.3,7.814,7.672,0.8618215,9.61,-0.0005784536,-0.0005907282,0.001077847
"2018-12-13 17:30:00",32578,"CKVY",12.99,10.49,10.65,10.79,10.48,83,83.7,82.6,0.204,6.554,6.818,6.312,5.161,5.064,336.5,6.381,7.014,0.2328553,9.61,-0.0003530317,-0.0003008958,2.5E-07
"2018-12-13 17:35:00",32579,"CKVY",12.98,9.99,10.27,10.61,9.87,83.4,83.6,82.8,0.2,6.203,6.477,5.855,4.421,4.852,359.4,8.93,4.165,0.06200705,9.61,-0.0003530317,-0.0003008958,2.5E-07
"2018-12-13 17:40:00",32580,"CKVY",12.98,8.45,9.1,9.99,8.39,83.9,84.1,81.4,0.188,4.908,5.976,4.077,2.896,3.614,289.7,24.91,2.192,0.002979174,9.61,-0.0003530317,-0.0003008958,2.5E-07
"2018-12-13 17:45:00",32581,"CKVY",12.97,9.13,8.84,9.19,8.39,85.9,86.4,83.9,0.198,5.418,5.891,4.533,2.276,2.491,328,10.66,3.288,0,9.61,-0.0004848683,-0.0004723152,2.5E-07
"2018-12-13 17:50:00",32582,"CKVY",12.96,8.83,9.18,9.44,8.83,84.4,86.1,84.4,0.192,5.69,6.114,5.095,2.135,2.242,328.2,12.52,3.946,0,9.6,-0.0004848683,-0.0004723152,2.5E-07
"2018-12-13 17:55:00",32583,"CKVY",12.96,7.782,8.14,8.83,7.72,85.7,85.7,83.9,0.186,4.495,5.077,4.279,2.392,2.297,321.4,8.7,2.63,0,9.6,-0.0004848683,-0.0004723152,2.5E-07
"2018-12-13 18:00:00",32584,"CKVY",12.95,7.846,7.914,8.16,7.659,87.3,87.6,85.7,0.19,4.821,5.238,4.291,2.513,2.447,324.1,3.898,3.946,0,9.6,-0.0009421483,-0.001091947,2.5E-07
"2018-12-13 18:05:00",32585,"CKVY",12.94,8.03,8.09,8.34,7.847,87.3,88,87.1,0.192,5.171,5.5,4.892,2.918,2.661,327.2,4.942,4.384,0,9.6,-0.0009421483,-0.001091947,2.5E-07
"2018-12-13 18:10:00",32586,"CKVY",12.93,8.16,8.09,8.22,8.03,87.5,87.6,87.2,0.193,5.118,5.267,5.024,2.951,2.952,329.3,3.95,3.288,0,9.6,-0.0009421483,-0.001091947,2.5E-07
"2018-12-13 18:15:00",32587,"CKVY",12.94,9.09,8.86,9.33,8.03,86.5,89.2,86.5,0.199,6.016,6.733,5.033,3,2.973,336.9,9.25,4.384,0,9.6,-0.000830527,-0.0009302211,2.5E-07
"2018-12-13 18:20:00",32588,"CKVY",12.92,8.72,8.74,9.09,8.41,87.6,87.6,85.9,0.198,5.507,5.862,5.134,2.621,2.856,14.94,16.61,3.726,0,9.6,-0.000830527,-0.0009302211,2.5E-07
"2018-12-13 18:25:00",32589,"CKVY",12.92,7.05,7.401,8.78,6.554,85.9,87.8,81.3,0.18,3.603,5.893,2.136,2.181,2.32,77.33,62.07,4.165,0,9.6,-0.000830527,-0.0009302211,2.5E-07
"2018-12-13 18:30:00",32590,"CKVY",12.92,8.16,8.08,8.41,7.173,87.5,89.3,86,0.193,5.366,5.827,3.861,1.95,2.149,324.2,9.45,3.946,0,9.6,-0.0009108486,-0.001048102,2.5E-07
"2018-12-13 18:35:00",32591,"CKVY",12.92,6.804,7.763,8.16,6.742,84.7,87.5,84.7,0.176,4.727,5.227,3.15,1.799,1.843,319.7,3.345,2.63,0,9.6,-0.0009108486,-0.001048102,2.5E-07
"2018-12-13 18:40:00",32592,"CKVY",12.91,5.818,6.097,6.742,5.756,88,88,83.2,0.175,2.79,3.272,1.955,2.265,2.042,321,5.364,3.069,0,9.6,-0.0009108486,-0.001048102,2.5E-07
"2018-12-13 18:45:00",32593,"CKVY",12.91,6.439,6.216,6.439,5.694,89.9,89.9,87.9,0.183,3.757,4.092,2.887,2.386,2.258,328.8,5.43,3.507,0,9.6,-0.001034201,-0.001238419,2.5E-07
"2018-12-13 18:50:00",32594,"CKVY",12.9,7.121,6.9,7.306,6.377,90.2,90.6,89.8,0.19,4.663,5.083,4.023,2.605,2.494,331.4,3.658,3.507,0,9.6,-0.001034201,-0.001238419,2.5E-07
"2018-12-13 18:55:00",32595,"CKVY",12.9,5.573,6.314,7.306,5.387,89,90.2,86.3,0.175,3.623,5.033,2.297,2.5,2.595,64.77,49.86,2.63,0,9.6,-0.001034201,-0.001238419,2.5E-07
"2018-12-13 19:00:00",32596,"CKVY",12.9,3.901,5.225,5.82,3.839,87.7,90.5,87.5,0.159,2.781,3.646,0.973,2.087,2.301,93.7,17.6,2.63,0,9.6,-0.0009309738,-0.001084586,2.5E-07
"2018-12-13 19:05:00",32597,"CKVY",12.89,3.158,3.275,3.963,2.787,89.9,89.9,87.6,0.158,0.654,1.112,0.185,1.75,1.943,105,9.95,2.63,0,9.6,-0.0009309738,-0.001084586,2.5E-07
"2018-12-13 19:10:00",32598,"CKVY",12.89,4.901,4.358,4.963,3.099,93,93.2,89.9,0.177,2.604,3.423,0.79,1.179,1.495,96.7,0.137,0.658,0,9.6,-0.0009309738,-0.001084586,2.5E-07
"2018-12-13 19:15:00",32599,"CKVY",12.87,3.232,4.184,5.026,3.17,89.9,93,89.4,0.158,2.166,3.384,0.849,1.121,1.051,187.7,64.88,2.85,0,9.6,-0.001198151,-0.001521585,2.5E-07
"2018-12-13 19:20:00",32600,"CKVY",12.88,1.871,2.676,3.418,1.809,89.7,91,89.6,0.148,0.477,1.372,-0.546,1.351,1.221,250.6,20.01,3.069,0,9.6,-0.001198151,-0.001521585,2.5E-07
"2018-12-13 19:25:00",32601,"CKVY",12.87,5.03,3.345,5.092,1.684,93.9,93.9,89.5,0.18,1.487,3.715,-0.685,2.235,1.771,321.8,7.003,4.822,0,9.6,-0.001198151,-0.001521585,2.5E-07
"2018-12-13 19:30:00",32602,"CKVY",12.87,4.226,4.326,5.216,3.668,90.4,93.9,89.2,0.167,2.305,3.761,1.219,2.18,2.332,355.2,28.16,2.85,0,9.6,-0.001085507,-0.001343136,2.5E-07
"2018-12-13 19:35:00",32603,"CKVY",12.87,1.748,3.993,4.659,1.748,86.1,91.5,86.1,0.142,1.76,2.732,-1.451,1.849,1.945,66.16,43.46,3.288,0,9.6,-0.001085507,-0.001343136,2.5E-07
"2018-12-13 19:40:00",32604,"CKVY",12.86,2.244,1.682,2.244,1.314,91.7,91.7,86,0.154,-0.813,0.37,-1.834,1.635,1.764,101.1,11.38,2.85,0,9.6,-0.001085507,-0.001343136,2.5E-07
"2018-12-13 19:45:00",32605,"CKVY",12.86,2.058,2.186,2.491,1.996,90.6,92.2,90.6,0.151,0.291,0.744,-0.125,1.396,1.559,129.6,1.847,1.973,0,9.6,-0.001037918,-0.00128198,2.5E-07
"2018-12-13 19:50:00",32606,"CKVY",12.86,2.863,2.583,3.421,1.934,91.8,92.4,90.5,0.159,0.602,1.705,-0.186,1.546,1.383,219,34.92,3.946,0,9.6,-0.001037918,-0.00128198,2.5E-07
"2018-12-13 19:55:00",32607,"CKVY",12.85,1.562,1.617,2.925,1.005,90.8,91.7,89.7,0.148,-0.604,1.062,-1.3,2.051,1.793,259.9,3.289,4.603,0,9.6,-0.001037918,-0.00128198,2.5E-07
"2018-12-13 20:00:00",32608,"CKVY",12.85,1.873,1.641,1.997,1.376,91.3,91.4,90.7,0.151,-0.35,0.062,-0.657,2.931,2.465,283.9,12.04,3.946,0,9.6,-0.0009833617,-0.001202248,2.5E-07
"2018-12-13 20:05:00",32609,"CKVY",12.85,1.257,1.482,2.121,1.008,88.8,91.5,88.5,0.143,-0.823,0.194,-1.597,2.788,3.005,335.6,12.92,2.411,0,9.6,-0.0009833617,-0.001202248,2.5E-07
"2018-12-13 20:10:00",32610,"CKVY",12.84,1.507,1.536,1.878,1.195,88.3,89.3,88.2,0.144,-0.958,-0.539,-1.362,1.918,2.365,324.3,7.124,2.411,0,9.6,-0.0009833617,-0.001202248,2.5E-07
"2018-12-13 20:15:00",32611,"CKVY",12.84,2.251,1.817,2.375,1.383,89.5,89.8,87.8,0.151,-0.764,0.067,-1.39,1.249,1.532,355.2,25.42,2.192,0,9.6,-0.0008100184,-0.0009491124,2.5E-07
"2018-12-13 20:20:00",32612,"CKVY",12.84,-0.103,0.401,2.127,-0.289,88.2,89.4,86.4,0.133,-2.489,-0.276,-3.226,1.344,1.25,100.8,7.667,2.411,0,9.6,-0.0008100184,-0.0009491124,2.5E-07
"2018-12-13 20:25:00",32613,"CKVY",12.83,1.136,0.575,1.26,-0.165,91.2,91.4,88.2,0.146,-1.623,-0.665,-2.762,1.659,1.509,138.8,24.96,2.85,0,9.6,-0.0008100184,-0.0009491124,2.5E-07
"2018-12-13 20:30:00",32614,"CKVY",12.83,0.583,0.99,1.26,0.583,88.9,91.2,88.9,0.139,-1.291,-0.729,-1.913,1.976,1.775,203.2,18.85,3.507,0,9.6,-0.001018097,-0.001281679,2.5E-07
"2018-12-13 20:35:00",32615,"CKVY",12.82,-1.088,-0.763,0.645,-1.46,87.8,88.8,85.9,0.127,-3.679,-1.885,-4.605,2.525,2.208,213.6,2.986,4.822,0,9.6,-0.001018097,-0.001281679,2.5E-07
"2018-12-13 20:40:00",32616,"CKVY",12.81,-1.336,-1.357,-1.088,-1.584,86.9,87.9,86.7,0.124,-4.189,-3.817,-4.56,2.601,2.604,205.6,12.93,3.946,0,9.6,-0.001018097,-0.001281679,2.5E-07
"2018-12-13 20:45:00",32617,"CKVY",12.82,0.275,-0.885,0.647,-1.46,89.1,89.3,86.8,0.137,-3.733,-1.784,-4.43,2.332,2.517,209.9,59.71,3.288,0,9.6,-0.0006494771,-0.0007425026,2.5E-07
"2018-12-13 20:50:00",32618,"CKVY",12.8,-2.823,-1.638,0.213,-2.823,84.7,89,84.5,0.112,-4.864,-2.262,-6.312,1.984,2.185,83.5,8.21,4.165,0,9.6,-0.0006494771,-0.0007425026,2.5E-07
"2018-12-13 20:55:00",32619,"CKVY",12.82,-2.699,-3.012,-2.637,-3.256,86.4,86.4,84.7,0.115,-6.292,-5.697,-6.639,2.226,2.085,85.1,3.107,3.946,0,9.6,-0.0006494771,-0.0007425026,2.5E-07
"2018-12-13 21:00:00",32620,"CKVY",12.8,-1.707,-2.214,-1.707,-2.761,87.2,87.2,86.4,0.122,-5.189,-4.591,-5.803,2.336,2.264,99.1,12.78,2.411,0,9.6,-0.0006511037,-0.0007561978,2.5E-07
"2018-12-13 21:05:00",32621,"CKVY",12.81,-0.716,-1.043,-0.592,-1.893,88.1,88.5,87.2,0.129,-3.724,-3.188,-4.775,2.304,2.352,105.5,6.684,2.63,0,9.6,-0.0006511037,-0.0007561978,2.5E-07
"2018-12-13 21:10:00",32622,"CKVY",12.81,-1.087,-0.881,-0.654,-1.212,87.4,88.1,87.4,0.126,-3.658,-3.363,-4.02,1.991,2.099,130.4,5.519,2.63,0,9.6,-0.0006511037,-0.0007561978,2.5E-07
"2018-12-13 21:15:00",32623,"CKVY",12.8,-0.839,-1.019,-0.839,-1.211,87.7,87.8,87.4,0.128,-3.799,-3.603,-4.052,2.004,2.023,112.3,4.536,2.411,0,9.6,-0.0007330464,-0.000861657,2.5E-07
"2018-12-13 21:20:00",32624,"CKVY",12.79,-1.643,-1.366,-0.839,-1.705,87,87.7,86.5,0.122,-4.303,-3.612,-4.745,1.996,1.995,110.6,9.81,2.63,0,9.61,-0.0007330464,-0.000861657,2.5E-07
"2018-12-13 21:25:00",32625,"CKVY",12.79,-2.507,-2.067,-1.519,-2.631,85.8,87.4,85.6,0.116,-5.138,-4.362,-5.837,1.773,1.884,121.8,12.74,2.192,0,9.61,-0.0007330464,-0.000861657,2.5E-07
"2018-12-13 21:30:00",32626,"CKVY",12.79,-1.945,-2.699,-1.883,-3.249,87.4,87.4,84.8,0.121,-5.883,-4.718,-6.644,1.899,1.81,176,7.182,2.85,0,9.61,-0.0007442509,-0.0008906831,2.5E-07
"2018-12-13 21:35:00",32627,"CKVY",12.78,-0.579,-1.067,-0.455,-1.945,88,88.3,87.4,0.13,-3.77,-3.128,-4.746,2.009,1.945,181.4,7.147,3.726,0,9.61,-0.0007442509,-0.0008906831,2.5E-07
"2018-12-13 21:40:00",32628,"CKVY",12.79,-0.951,-0.662,-0.331,-1.137,86.2,88,86.2,0.125,-3.526,-3.079,-4.2,2.79,2.433,167.1,7.127,4.822,0,9.61,-0.0007442509,-0.0008906831,2.5E-07
"2018-12-13 21:45:00",32629,"CKVY",12.78,-1.384,-0.929,-0.703,-1.384,85.4,86.6,85.4,0.121,-4.043,-3.767,-4.714,2.823,2.895,185.7,13.39,3.288,0,9.61,-0.0006548642,-0.0007495594,2.5E-07
"2018-12-13 21:50:00",32630,"CKVY",12.78,-2.066,-2.106,-1.322,-2.376,85,85.3,83.4,0.117,-5.713,-4.67,-6.145,2.352,2.563,177.4,23.28,1.973,0,9.61,-0.0006548642,-0.0007495594,2.5E-07
"2018-12-13 21:55:00",32631,"CKVY",12.78,-3.616,-2.861,-2.066,-3.74,83.9,85.1,83.7,0.107,-6.441,-5.46,-7.408,1.697,1.96,137.9,11.09,2.63,0,9.61,-0.0006548642,-0.0007495594,2.5E-07
"2018-12-13 22:00:00",32632,"CKVY",12.78,-4.112,-4.113,-3.554,-4.36,83.5,84.1,82.9,0.104,-7.861,-7.158,-8.22,1.263,1.436,170.4,14.82,1.973,0,9.61,-0.0006417144,-0.0007516344,2.5E-07
"2018-12-13 22:05:00",32633,"CKVY",12.77,-4.05,-4.165,-3.926,-4.36,83.3,83.5,83,0.104,-7.972,-7.726,-8.15,0.907,1.132,190.4,0.138,0.658,0,9.61,-0.0006417144,-0.0007516344,2.5E-07
"2018-12-13 22:10:00",32634,"CKVY",12.76,-3.492,-3.762,-3.43,-4.112,84.4,84.4,83.3,0.108,-7.406,-6.986,-7.892,0.346,0.65,238.2,72.8,0.658,0,9.61,-0.0006417144,-0.0007516344,2.5E-07
"2018-12-13 22:15:00",32635,"CKVY",12.76,-3.058,-3.342,-3.058,-3.616,85.3,85.3,84.4,0.112,-6.785,-6.378,-7.135,0.331,0.289,83.3,24.17,1.973,0,9.61,-0.001103766,-0.001529134,2.5E-07
"2018-12-13 22:20:00",32636,"CKVY",12.76,-3.554,-3.2,-2.996,-3.616,84.3,85.3,84.3,0.108,-6.611,-6.325,-7.169,0.962,0.625,85.2,3.589,2.63,0,9.61,-0.001103766,-0.001529134,2.5E-07
"2018-12-13 22:25:00",32637,"CKVY",12.76,-4.05,-4.04,-3.554,-4.298,84.6,84.6,83.5,0.106,-7.665,-7.116,-7.902,1.906,1.406,81.3,4.031,3.726,0,9.61,-0.001103766,-0.001529134,2.5E-07
"2018-12-13 22:30:00",32638,"CKVY",12.74,-2.934,-3.195,-2.686,-4.05,86,86.6,84.6,0.113,-6.367,-5.705,-7.529,2.548,2.261,91.3,3.294,3.288,0,9.61,-0.0008190178,-0.001025257,2.5E-07
"2018-12-13 22:35:00",32639,"CKVY",12.75,-2.748,-2.832,-2.562,-3.058,86,86.1,85.7,0.114,-6.016,-5.715,-6.253,2.802,2.691,91.1,3.19,3.288,0,9.61,-0.0008190178,-0.001025257,2.5E-07
"2018-12-13 22:40:00",32640,"CKVY",12.75,-1.818,-2.313,-1.694,-2.81,86.8,86.8,85.9,0.121,-5.408,-4.678,-5.976,2.63,2.756,90.1,2.706,2.63,0,9.61,-0.0008190178,-0.001025257,2.5E-07
"2018-12-13 22:45:00",32641,"CKVY",12.75,-1.446,-1.558,-1.384,-1.818,86.2,87,86.2,0.122,-4.58,-4.331,-4.801,2.459,2.564,90.5,9.42,2.85,0,9.61,-0.0005407379,-0.0006004681,2.5E-07
"2018-12-13 22:50:00",32642,"CKVY",12.75,-1.322,-1.415,-1.26,-1.632,86.3,86.3,86.1,0.123,-4.546,-4.367,-4.766,2.248,2.348,82.6,8.68,2.411,0,9.62,-0.0005407379,-0.0006004681,2.5E-07
"2018-12-13 22:55:00",32643,"CKVY",12.74,-0.455,-0.839,-0.393,-1.322,86.7,86.8,86.3,0.129,-3.866,-3.395,-4.428,2.008,2.151,73.56,3.454,2.411,0,9.62,-0.0005407379,-0.0006004681,2.5E-07
"2018-12-13 23:00:00",32644,"CKVY",12.74,-1.445,-0.316,0.042,-1.445,84,86.7,84,0.119,-3.493,-3.128,-5.102,1.438,1.651,83.1,63.53,3.288,0,9.62,-0.0007346231,-0.0008664757,2.5E-07
"2018-12-13 23:05:00",32645,"CKVY",12.74,-3.305,-2.703,-1.445,-3.614,84.6,84.6,83.5,0.11,-6.362,-5.087,-7.335,1.844,1.587,237.3,3.125,4.603,0,9.62,-0.0007346231,-0.0008664757,2.5E-07
"2018-12-13 23:10:00",32646,"CKVY",12.73,-4.357,-3.606,-3.241,-4.357,83.6,85.2,83.6,0.103,-7.058,-6.582,-8.07,2.364,2.123,233.3,9.9,4.165,0,9.62,-0.0007346231,-0.0008664757,2.5E-07
"2018-12-13 23:15:00",32647,"CKVY",12.73,-3.922,-4.409,-3.922,-4.79,84.2,84.2,82.9,0.106,-8.14,-7.501,-8.65,2.801,2.64,208.1,11.76,2.85,0,9.62,-0.0005932656,-0.0006851552,2.5E-07
"2018-12-13 23:20:00",32648,"CKVY",12.73,-4.169,-4.013,-3.798,-4.232,83.3,84.2,83.2,0.104,-7.664,-7.363,-7.989,2.299,2.718,183.9,25.3,3.946,0,9.62,-0.0005932656,-0.0006851552,2.5E-07
"2018-12-13 23:25:00",32649,"CKVY",12.73,-3.548,-4.094,-3.548,-4.416,84,84,82.8,0.108,-7.915,-7.166,-8.3,1.306,1.726,150.2,12.98,1.534,0,9.62,-0.0005932656,-0.0006851552,2.5E-07
"2018-12-13 23:30:00",32650,"CKVY",12.73,-2.927,-3.367,-2.927,-3.672,85.4,85.4,84,0.113,-6.839,-6.22,-7.271,1.186,1.227,125.6,7.129,2.192,0,9.62,-0.0006451082,-0.0007627441,2.5E-07
"2018-12-13 23:35:00",32651,"CKVY",12.72,-3.981,-3.135,-2.803,-3.981,83.6,85.6,83.6,0.105,-6.57,-6.073,-7.693,1.16,1.05,136.4,8.59,2.192,0,9.62,-0.0006451082,-0.0007627441,2.5E-07
"2018-12-13 23:40:00",32652,"CKVY",12.72,-4.849,-4.657,-3.919,-4.973,83.3,83.6,82.6,0.1,-8.5,-7.632,-8.91,1.57,1.399,106.1,11.81,2.63,0,9.62,-0.0006451082,-0.0007627441,2.5E-07
"2018-12-13 23:45:00",32653,"CKVY",12.72,-4.849,-4.669,-4.415,-4.911,83.1,83.8,83.1,0.1,-8.41,-8.1,-8.74,1.489,1.547,105.8,5.957,1.973,0,9.62,-0.0008130837,-0.001026391,2.5E-07
"2018-12-13 23:50:00",32654,"CKVY",12.7,-5.283,-5.089,-4.725,-5.407,82.9,83.1,82.7,0.098,-8.96,-8.56,-9.29,1.316,1.439,142.5,11.35,1.754,0,9.62,-0.0008130837,-0.001026391,2.5E-07
"2018-12-13 23:55:00",32655,"CKVY",12.71,-5.157,-5.218,-5.095,-5.344,82.6,83,82.5,0.098,-9.11,-8.95,-9.25,0.91,1.131,145.9,27.73,1.096,0,9.62,-0.0008130837,-0.001026391,2.5E-07
"2018-12-14 00:00:00",32656,"CKVY",12.7,-5.031,-5.085,-4.907,-5.343,82.9,82.9,82.6,0.099,-8.99,-8.78,-9.27,0.627,0.765,152.5,18.84,1.315,0,9.62,-0.0008479068,-0.00109879,2.5E-07
"2018-12-14 00:05:00",32657,"CKVY",12.69,-4.906,-5.015,-4.844,-5.155,82.8,83,82.6,0.099,-8.91,-8.75,-9.08,0.269,0.43,95.2,23.82,0.877,0,9.62,-0.0008479068,-0.00109879,2.5E-07
"2018-12-14 00:10:00",32658,"CKVY",12.68,-4.596,-4.843,-4.534,-5.154,83.3,83.3,82.7,0.101,-8.69,-8.31,-9.06,0.194,0.209,89.7,19.25,0,0,9.62,-0.0008479068,-0.00109879,2.5E-07
"2018-12-14 00:15:00",32659,"CKVY",12.68,-4.037,-4.282,-3.975,-4.596,83.6,83.6,83.3,0.105,-8.04,-7.718,-8.36,0.034,0.107,173.4,0.114,0,0,9.62,-0.001300059,-0.001957943,2.5E-07
"2018-12-14 00:20:00",32660,"CKVY",12.68,-3.603,-3.926,-3.603,-4.161,84.9,84.9,83.6,0.108,-7.568,-7.016,-7.875,0.243,0.06,82.5,74.08,2.192,0,9.62,-0.001300059,-0.001957943,2.5E-07
"2018-12-14 00:25:00",32661,"CKVY",12.68,-2.673,-3.021,-2.673,-3.665,84.7,85.6,84.7,0.113,-6.352,-6.067,-7.077,0.651,0.482,49.74,7.373,1.973,0,9.62,-0.001300059,-0.001957943,2.5E-07
"2018-12-14 00:30:00",32662,"CKVY",12.68,-2.921,-2.791,-2.611,-2.921,83.7,84.7,83.7,0.111,-6.376,-6.134,-6.623,0.796,0.765,64.42,0.115,1.315,0,9.62,-0.001270998,-0.001844697,2.5E-07
"2018-12-14 00:35:00",32663,"CKVY",12.68,-2.673,-2.856,-2.673,-3.107,84.2,84.3,83.6,0.112,-6.493,-6.244,-6.814,0.552,0.749,64.46,0.074,0,0,9.63,-0.001270998,-0.001844697,2.5E-07
"2018-12-14 00:40:00",32664,"CKVY",12.68,-2.301,-2.657,-2.301,-2.921,84.7,84.7,83.8,0.115,-6.275,-5.785,-6.513,0.146,0.314,64.46,0.063,0.438,0,9.63,-0.001270998,-0.001844697,2.5E-07
"2018-12-14 00:45:00",32665,"CKVY",12.68,-2.735,-2.17,-1.805,-2.735,83.6,85.4,83.6,0.111,-5.638,-5.113,-6.482,0.045,0.072,64.03,1.527,0.877,0,9.63,-0.001340566,-0.001967438,2.5E-07
"2018-12-14 00:50:00",32666,"CKVY",12.67,-3.417,-2.981,-2.549,-3.541,82.7,83.6,82.7,0.107,-6.816,-6.3,-7.461,0.045,0.045,352.7,16.06,0,0,9.63,-0.001340566,-0.001967438,2.5E-07
"2018-12-14 00:55:00",32667,"CKVY",12.67,-2.921,-3.181,-2.735,-3.541,84.9,84.9,82.7,0.112,-6.847,-6.162,-7.417,0.248,0.119,91.6,35.49,1.315,0,9.63,-0.001340566,-0.001967438,2.5E-07
"2018-12-14 01:00:00",32668,"CKVY",12.67,-3.169,-2.953,-2.797,-3.231,83.9,84.9,83.7,0.11,-6.5,-6.206,-6.919,0.34,0.296,104.6,20.84,1.096,0,9.63,-0.001461483,-0.002251319,2.5E-07
"2018-12-14 01:05:00",32669,"CKVY",12.66,-2.735,-2.991,-2.673,-3.293,85.2,85.2,83.9,0.113,-6.497,-6.034,-6.92,0.655,0.484,31.3,13.06,1.534,0,9.63,-0.001461483,-0.002251319,2.5E-07
"2018-12-14 01:10:00",32670,"CKVY",12.66,-3.045,-3.003,-2.673,-3.355,84.5,85.2,83.9,0.111,-6.532,-6.034,-6.981,1.126,0.869,337.7,16.93,2.85,0,9.63,-0.001461483,-0.002251319,2.5E-07
"2018-12-14 01:15:00",32671,"CKVY",12.66,-2.549,-2.994,-2.549,-3.231,84.3,84.5,83.7,0.113,-6.604,-6.113,-6.919,1.73,1.416,325.7,10.29,2.85,0,9.63,-0.001031968,-0.001380585,2.5E-07
"2018-12-14 01:20:00",32672,"CKVY",12.66,-2.239,-2.489,-2.053,-2.982,85.1,85.2,83.7,0.116,-6.009,-5.423,-6.666,2.573,2.106,332.3,5.102,4.822,0,9.63,-0.001031968,-0.001380585,2.5E-07
"2018-12-14 01:25:00",32673,"CKVY",12.65,-2.549,-2.314,-1.991,-2.673,84.4,85.1,84.3,0.113,-5.8,-5.421,-6.235,2.917,2.812,323.9,3.797,3.946,0,9.64,-0.001031968,-0.001380585,2.5E-07
"2018-12-14 01:30:00",32674,"CKVY",12.64,-2.549,-2.624,-2.425,-2.859,84.2,84.5,84.1,0.113,-6.188,-5.958,-6.452,3.014,2.973,325.9,4.805,3.507,0,9.64,-0.0005041001,-0.0005537523,2.5E-07
"2018-12-14 01:35:00",32675,"CKVY",12.64,-2.115,-2.317,-1.991,-2.797,84.8,85,84.2,0.116,-5.792,-5.43,-6.382,2.651,2.941,331.9,3.878,3.507,0,9.64,-0.0005041001,-0.0005537523,2.5E-07
"2018-12-14 01:40:00",32676,"CKVY",12.64,-1.867,-2.013,-1.867,-2.239,84.5,84.8,84.3,0.117,-5.534,-5.409,-5.733,1.99,2.317,338.7,9.31,1.754,0,9.64,-0.0005041001,-0.0005537523,2.5E-07
"2018-12-14 01:45:00",32677,"CKVY",12.64,-1.681,-1.777,-1.557,-1.991,84.3,84.6,84.3,0.118,-5.306,-5.121,-5.531,1.27,1.649,341,9.91,1.315,0,9.64,-0.0005954215,-0.0006774768,2.5E-07
"2018-12-14 01:50:00",32678,"CKVY",12.63,-1.371,-1.584,-1.309,-1.867,84.7,84.8,84.2,0.12,-5.145,-4.776,-5.443,0.678,0.874,42.22,35.74,1.973,0,9.64,-0.0005954215,-0.0006774768,2.5E-07
"2018-12-14 01:55:00",32679,"CKVY",12.63,-5.339,-3.261,-1.371,-5.339,80.8,84.7,80.8,0.095,-7.285,-4.871,-9.73,0.978,0.804,103,2.258,2.85,0,9.64,-0.0005954215,-0.0006774768,2.5E-07
"2018-12-14 02:00:00",32680,"CKVY",12.63,-6.269,-5.748,-5.153,-6.331,81.4,81.6,80.8,0.092,-10.01,-9.53,-10.55,1.552,1.201,128.2,16.84,2.63,0,9.64,-0.0009751287,-0.001293675,2.5E-07
"2018-12-14 02:05:00",32681,"CKVY",12.62,-5.153,-6.029,-5.153,-6.703,83.8,83.8,81.1,0.099,-10.03,-8.79,-10.97,2.109,1.86,154.2,3.142,3.288,0,9.64,-0.0009751287,-0.001293675,2.5E-07
"2018-12-14 02:10:00",32682,"CKVY",12.62,-4.781,-5.142,-4.781,-5.401,83.5,83.9,83.1,0.101,-8.9,-8.51,-9.17,2.412,2.274,169.5,5.802,3.507,0,9.64,-0.0009751287,-0.001293675,2.5E-07
"2018-12-14 02:15:00",32683,"CKVY",12.61,-4.471,-4.423,-4.223,-4.781,82.9,83.7,82.9,0.102,-8.15,-7.918,-8.52,2.352,2.444,166.2,9.08,2.85,0,9.64,-0.0005147204,-0.0005847883,2.5E-07
"2018-12-14 02:20:00",32684,"CKVY",12.61,-4.843,-4.775,-4.471,-5.029,82.8,83,82.2,0.1,-8.74,-8.34,-9.05,2.082,2.254,159.9,6.784,1.754,0,9.64,-0.0005147204,-0.0005847883,2.5E-07
"2018-12-14 02:25:00",32685,"CKVY",12.61,-4.905,-4.661,-4.533,-4.905,82.8,83.4,82.7,0.099,-8.47,-8.28,-8.82,1.526,1.824,136.8,14.67,1.534,0,9.63,-0.0005147204,-0.0005847883,2.5E-07
"2018-12-14 02:30:00",32686,"CKVY",12.59,-5.277,-5.175,-4.781,-5.401,82.5,82.8,82.2,0.097,-9.16,-8.69,-9.4,1.194,1.329,102.5,9.64,1.315,0,9.64,-0.0006209791,-0.000736955,2.5E-07
"2018-12-14 02:35:00",32687,"CKVY",12.59,-5.153,-5.249,-5.091,-5.401,82.3,82.6,82.3,0.098,-9.23,-9.08,-9.37,0.733,0.96,75.34,0.143,0.658,0,9.64,-0.0006209791,-0.000736955,2.5E-07
"2018-12-14 02:40:00",32688,"CKVY",12.61,-4.781,-5.087,-4.719,-5.401,82.8,82.8,82.1,0.1,-9.07,-8.62,-9.46,0.501,0.572,92.9,7.837,0.877,0,9.63,-0.0006209791,-0.000736955,2.5E-07
"2018-12-14 02:45:00",32689,"CKVY",12.6,-4.905,-4.734,-4.595,-4.905,82.3,82.9,82.3,0.099,-8.67,-8.5,-8.92,0.256,0.398,96.5,0.107,0.877,0,9.63,-0.001058128,-0.001474318,2.5E-07
"2018-12-14 02:50:00",32690,"CKVY",12.59,-4.656,-4.836,-4.656,-5.029,82.6,82.6,82.1,0.1,-8.85,-8.6,-9.07,0.227,0.23,96.5,0.101,0,0,9.64,-0.001058128,-0.001474318,2.5E-07
"2018-12-14 02:55:00",32691,"CKVY",12.59,-4.345,-4.521,-4.283,-4.78,83.3,83.5,82.6,0.103,-8.35,-8.03,-8.71,0.149,0.216,96.6,0.108,0.658,0,9.64,-0.001058128,-0.001474318,2.5E-07
"2018-12-14 03:00:00",32692,"CKVY",12.58,-4.777,-4.492,-4.282,-4.963,81.9,83.4,81.9,0.099,-8.46,-8.06,-9.09,0.098,0.101,98.7,14.11,0.877,0,9.64,-0.001348258,-0.002061334,2.5E-07
"2018-12-14 03:05:00",32693,"CKVY",12.58,-6.204,-5.682,-4.839,-6.266,82,82.1,81.2,0.092,-9.86,-8.97,-10.45,0.736,0.412,209.3,8.11,2.63,0,9.64,-0.001348258,-0.002061334,2.5E-07
"2018-12-14 03:10:00",32694,"CKVY",12.58,-6.141,-6.078,-5.894,-6.265,81.9,82.4,81.7,0.093,-10.13,-9.87,-10.38,0.987,0.874,183.4,7.394,1.973,0,9.64,-0.001348258,-0.002061334,2.5E-07
"2018-12-14 03:15:00",32695,"CKVY",12.57,-5.395,-5.956,-5.333,-6.203,83,83,81.8,0.097,-10.02,-9.17,-10.31,1.101,1.006,208.9,33.36,1.534,0,9.64,-0.0009577523,-0.001306239,2.5E-07
"2018-12-14 03:20:00",32696,"CKVY",12.57,-4.154,-4.578,-4.03,-5.457,84.1,84.4,83,0.105,-8.17,-7.582,-9.27,1.021,1.071,207.6,11.51,1.973,0,9.64,-0.0009577523,-0.001306239,2.5E-07
"2018-12-14 03:25:00",32697,"CKVY",12.57,-5.517,-4.452,-4.03,-5.517,82.1,84.1,82,0.096,-8.28,-7.624,-9.59,1.155,1.023,150.4,29.19,2.63,0,9.64,-0.0009577523,-0.001306239,2.5E-07
"2018-12-14 03:30:00",32698,"CKVY",12.56,-7.005,-6.468,-5.393,-7.253,82.2,82.7,81.5,0.089,-10.52,-9.37,-11.4,1.878,1.56,111.9,5.634,2.85,0,9.64,-0.0008098506,-0.00103503,2.5E-07
"2018-12-14 03:35:00",32699,"CKVY",12.55,-7.872,-7.365,-7.005,-7.934,82.1,82.4,82,0.085,-11.35,-10.96,-11.96,2.383,2.092,108.2,3.415,3.946,0,9.64,-0.0008098506,-0.00103503,2.5E-07
"2018-12-14 03:40:00",32700,"CKVY",12.55,-7.872,-7.887,-7.747,-8.06,82.5,82.5,81.9,0.086,-11.85,-11.67,-12.08,3.186,2.825,106.7,1.905,4.384,0,9.64,-0.0008098506,-0.00103503,2.5E-07
"2018-12-14 03:45:00",32701,"CKVY",12.55,-7.995,-7.961,-7.747,-8.31,82.4,82.5,82,0.085,-11.93,-11.67,-12.34,3.6,3.405,103.2,3.911,4.384,0,9.64,-0.0003278277,-0.0003428318,2.5E-07
"2018-12-14 03:50:00",32702,"CKVY",12.55,-6.879,-7.245,-6.755,-7.995,83,83.4,82.3,0.091,-11.03,-10.54,-11.94,3.815,3.741,109.4,5.242,4.603,0,9.64,-0.0003278277,-0.0003428318,2.5E-07
"2018-12-14 03:55:00",32703,"CKVY",12.53,-7.003,-6.931,-6.692,-7.189,82.4,83.1,82.3,0.089,-10.82,-10.51,-11.14,3.922,3.895,118.5,2.387,4.603,0,9.64,-0.0003278277,-0.0003428318,2.5E-07
"2018-12-14 04:00:00",32704,"CKVY",12.54,-7.623,-6.996,-6.507,-7.685,81.4,82.9,81.3,0.086,-10.98,-10.36,-11.87,3.959,3.942,118.4,2.226,4.384,0,9.64,-0.0001780688,-0.0001529024,2.5E-07
"2018-12-14 04:05:00",32705,"CKVY",12.52,-7.746,-7.925,-7.561,-8.18,81.8,81.8,81,0.086,-12.11,-11.77,-12.41,3.88,3.931,124.8,2.931,4.165,0,9.64,-0.0001780688,-0.0001529024,2.5E-07
"2018-12-14 04:10:00",32706,"CKVY",12.53,-7.87,-8.09,-7.746,-8.37,81.5,81.8,80.9,0.085,-12.28,-11.83,-12.63,3.332,3.61,154.5,14.06,3.507,0,9.64,-0.0001780688,-0.0001529024,2.5E-07
"2018-12-14 04:15:00",32707,"CKVY",12.51,-7.498,-7.22,-6.63,-7.87,81.8,83.2,81.5,0.087,-11.18,-10.4,-12.02,2.901,3.105,191.4,13.65,3.288,0,9.64,-0.0001918192,-0.0001706599,2.5E-07
"2018-12-14 04:20:00",32708,"CKVY",12.51,-7.312,-7.529,-7.188,-7.746,83,83,81.7,0.089,-11.53,-11,-11.85,2.659,2.751,210.4,3.15,3.726,0,9.64,-0.0001918192,-0.0001706599,2.5E-07
"2018-12-14 04:25:00",32709,"CKVY",12.51,-6.754,-6.955,-6.568,-7.374,84.6,84.6,83,0.093,-10.53,-9.99,-11.17,3.046,2.84,210.3,4.59,4.603,0,9.64,-0.0001918192,-0.0001706599,2.5E-07
"2018-12-14 04:30:00",32710,"CKVY",12.51,-6.444,-6.468,-6.258,-6.754,83.9,84.8,83.9,0.093,-9.92,-9.69,-10.17,3.312,3.156,209.4,4.01,4.165,0,9.64,-0.0003395976,-0.0003551148,2.5E-07
"2018-12-14 04:35:00",32711,"CKVY",12.5,-5.824,-6.186,-5.762,-6.568,84.6,84.6,83.3,0.097,-9.83,-9.21,-10.2,3.359,3.382,216,16.19,4.822,0,9.65,-0.0003395976,-0.0003551148,2.5E-07
"2018-12-14 04:40:00",32712,"CKVY",12.5,-5.7,-5.697,-5.389,-5.886,83.2,85.1,83.2,0.096,-9.23,-8.73,-9.62,2.787,3.117,198.1,22.39,4.603,0,9.65,-0.0003395976,-0.0003551148,2.5E-07
"2018-12-14 04:45:00",32713,"CKVY",12.5,-6.258,-5.778,-5.575,-6.258,83.3,83.4,82.9,0.094,-9.58,-9.39,-10,2.499,2.65,156.6,14.24,3.288,0,9.65,-0.0003369211,-0.0003475895,2.5E-07
"2018-12-14 04:50:00",32714,"CKVY",12.48,-6.94,-6.485,-6.072,-7.002,82.8,83.7,82.8,0.09,-10.22,-9.75,-10.83,2.518,2.461,121,4.312,3.726,0,9.65,-0.0003369211,-0.0003475895,2.5E-07
"2018-12-14 04:55:00",32715,"CKVY",12.48,-7.684,-7.405,-6.94,-7.746,82.4,82.9,82.4,0.086,-11.31,-10.77,-11.69,3.106,2.759,124.6,2.95,4.165,0,9.65,-0.0003369211,-0.0003475895,2.5E-07
"2018-12-14 05:00:00",32716,"CKVY",12.48,-7.87,-7.893,-7.622,-8.06,81.9,82.4,81.8,0.085,-11.91,-11.57,-12.11,3.318,3.24,126.4,5.391,3.726,0,9.65,-0.0003345651,-0.000349786,2.5E-07
"2018-12-14 05:05:00",32717,"CKVY",12.46,-8.99,-8.27,-7.684,-9.05,80.2,82,80.1,0.079,-12.5,-11.75,-13.5,3.05,3.245,145.8,6.007,2.85,0,9.65,-0.0003345651,-0.000349786,2.5E-07
"2018-12-14 05:10:00",32718,"CKVY",12.47,-7.87,-8.52,-7.87,-9.11,81.3,81.3,80.1,0.085,-12.86,-12.07,-13.56,2.708,2.835,173.6,8.51,4.384,0,9.65,-0.0003345651,-0.000349786,2.5E-07
"2018-12-14 05:15:00",32719,"CKVY",12.46,-7.994,-7.761,-7.498,-8.06,80.7,81.6,80.7,0.083,-12,-11.66,-12.37,2.759,2.722,177.2,6.117,4.384,0,9.65,-0.0002689676,-0.000268202,2.5E-07
"2018-12-14 05:20:00",32720,"CKVY",12.46,-8.68,-8.38,-7.932,-8.8,80.3,80.8,80.2,0.08,-12.79,-12.28,-13.24,2.847,2.762,154.7,6.164,3.069,0,9.65,-0.0002689676,-0.000268202,2.5E-07
"2018-12-14 05:25:00",32721,"CKVY",12.45,-8.12,-8.45,-8.12,-8.8,81.3,81.3,80.2,0.083,-12.79,-12.32,-13.26,2.851,2.889,138.6,8.45,3.288,0,9.65,-0.0002689676,-0.000268202,2.5E-07
"2018-12-14 05:30:00",32722,"CKVY",12.44,-7.932,-8.2,-7.87,-8.43,81.6,81.6,81,0.085,-12.42,-12.01,-12.69,2.719,2.802,129,7.257,3.507,0,9.65,-0.0002831823,-0.0002870217,2.5E-07
"2018-12-14 05:35:00",32723,"CKVY",12.45,-8.18,-7.948,-7.746,-8.24,80.9,81.8,80.9,0.083,-12.13,-11.85,-12.54,2.42,2.607,134,14.86,2.63,0,9.65,-0.0002831823,-0.0002870217,2.5E-07
"2018-12-14 05:40:00",32724,"CKVY",12.45,-7.994,-8.08,-7.932,-8.24,80.8,81.1,80.8,0.083,-12.37,-12.2,-12.54,1.983,2.183,148.5,10.44,1.973,0,9.65,-0.0002831823,-0.0002870217,2.5E-07
"2018-12-14 05:45:00",32725,"CKVY",12.44,-7.498,-7.757,-7.498,-8.12,81.2,81.3,80.8,0.086,-12.02,-11.73,-12.43,1.488,1.75,163.4,4.888,1.973,0,9.65,-0.0004243795,-0.0004746484,2.5E-07
"2018-12-14 05:50:00",32726,"CKVY",12.44,-6.754,-6.976,-6.63,-7.56,81.9,82,81.2,0.09,-11.1,-10.69,-11.81,1.544,1.404,207.5,10.48,3.069,0,9.65,-0.0004243795,-0.0004746484,2.5E-07
"2018-12-14 05:55:00",32727,"CKVY",12.42,-7.126,-7.029,-6.754,-7.312,81.5,81.9,81.4,0.088,-11.17,-10.83,-11.5,1.737,1.687,207.6,6.358,2.85,0,9.65,-0.0004243795,-0.0004746484,2.5E-07
"2018-12-14 06:00:00",32728,"CKVY",12.42,-7.188,-7.176,-7.064,-7.312,81.1,81.5,81,0.087,-11.41,-11.27,-11.56,1.474,1.605,199.1,7.658,1.534,0,9.65,-0.0006128725,-0.0007438459,2.5E-07
"2018-12-14 06:05:00",32729,"CKVY",12.42,-7.312,-7.273,-7.126,-7.436,80.9,81.1,80.9,0.086,-11.58,-11.39,-11.75,1.126,1.363,203.2,9.49,1.754,0,9.65,-0.0006128725,-0.0007438459,2.5E-07
"2018-12-14 06:10:00",32730,"CKVY",12.42,-7.498,-7.394,-7.25,-7.56,80.8,80.9,80.7,0.086,-11.72,-11.57,-11.91,0.592,0.845,185.1,15.45,1.315,0,9.65,-0.0006128725,-0.0007438459,2.5E-07
"2018-12-14 06:15:00",32731,"CKVY",12.42,-7.87,-7.657,-7.374,-8.06,80.6,80.9,80.6,0.084,-12,-11.71,-12.43,0.799,0.641,126,16.04,1.534,0,9.65,-0.0008076442,-0.001066165,2.5E-07
"2018-12-14 06:20:00",32732,"CKVY",12.42,-8.24,-8.15,-7.87,-8.37,80.6,80.6,80.4,0.082,-12.53,-12.24,-12.75,1.017,0.915,99.5,5.814,2.192,0,9.65,-0.0008076442,-0.001066165,2.5E-07
"2018-12-14 06:25:00",32733,"CKVY",12.42,-8.24,-8.26,-8.06,-8.43,80.8,80.8,80.5,0.082,-12.61,-12.4,-12.77,1.531,1.279,88.6,2.98,2.411,0,9.65,-0.0008076442,-0.001066165,2.5E-07
"2018-12-14 06:30:00",32734,"CKVY",12.41,-7.994,-8.06,-7.87,-8.3,80.8,81,80.7,0.083,-12.38,-12.17,-12.64,1.411,1.554,80.7,3.13,1.973,0,9.65,-0.0006715222,-0.0008474465,2.5E-07
"2018-12-14 06:35:00",32735,"CKVY",12.41,-7.684,-7.827,-7.622,-8.06,80.9,81,80.8,0.085,-12.13,-11.91,-12.39,0.938,1.178,78.68,0.144,0,0,9.65,-0.0006715222,-0.0008474465,2.5E-07
"2018-12-14 06:40:00",32736,"CKVY",12.41,-7.684,-7.669,-7.498,-7.808,80.6,80.9,80.6,0.085,-12.01,-11.84,-12.19,0.364,0.607,99.4,33.6,1.096,0,9.65,-0.0006715222,-0.0008474465,2.5E-07
"2018-12-14 06:45:00",32737,"CKVY",12.39,-7.56,-7.683,-7.498,-7.87,80.9,80.9,80.6,0.085,-12.04,-11.81,-12.23,0.429,0.316,153,0.082,1.534,0,9.65,-0.0009027951,-0.001241011,2.5E-07
"2018-12-14 06:50:00",32738,"CKVY",12.41,-8.49,-7.736,-7.436,-8.49,80.2,81,80.1,0.081,-12.07,-11.72,-12.98,1.03,0.708,148.6,1.476,2.192,0,9.65,-0.0009027951,-0.001241011,2.5E-07
"2018-12-14 06:55:00",32739,"CKVY",12.39,-9.17,-8.9,-8.37,-9.3,79.81,80.2,79.7,0.078,-13.43,-12.87,-13.86,1.578,1.328,140,12.19,2.411,0,9.65,-0.0009027951,-0.001241011,2.5E-07
"2018-12-14 07:00:00",32740,"CKVY",12.4,-8.43,-9,-8.37,-9.48,81.1,81.1,79.81,0.082,-13.41,-12.62,-14.02,1.979,1.796,120.9,6.384,2.63,0,9.65,-0.0006470763,-0.0008125349,2.5E-07
"2018-12-14 07:05:00",32741,"CKVY",12.4,-7.622,-7.889,-7.498,-8.43,81.2,81.5,81,0.085,-12.09,-11.66,-12.69,1.952,2.017,110.8,3.372,2.192,0,9.65,-0.0006470763,-0.0008125349,2.5E-07
"2018-12-14 07:10:00",32742,"CKVY",12.4,-7.994,-7.652,-7.436,-8.06,80.8,81.3,80.7,0.083,-11.92,-11.67,-12.39,1.859,1.876,119.6,4.511,2.192,0,9.65,-0.0006470763,-0.0008125349,2.5E-07
"2018-12-14 07:15:00",32743,"CKVY",12.39,-7.87,-8.05,-7.746,-8.3,80.9,81,80.5,0.084,-12.4,-12.05,-12.68,1.552,1.718,118.3,15.25,1.973,0,9.65,-0.000499619,-0.0005813729,2.5E-07
"2018-12-14 07:20:00",32744,"CKVY",12.39,-7.808,-7.981,-7.746,-8.18,80.8,80.9,80.5,0.084,-12.34,-12.07,-12.56,1.379,1.433,170.8,4.905,1.534,0.005519913,9.65,-0.000499619,-0.0005813729,2.5E-07
"2018-12-14 07:25:00",32745,"CKVY",12.37,-7.498,-7.63,-7.436,-7.87,81,81,80.8,0.086,-11.93,-11.72,-12.21,1.391,1.45,178.3,8.52,2.192,0.08196242,9.65,-0.000499619,-0.0005813729,2.5E-07
"2018-12-14 07:30:00",32746,"CKVY",12.39,-7.312,-7.397,-7.188,-7.56,81.2,81.2,80.9,0.087,-11.68,-11.46,-11.87,1.414,1.396,179.9,3.508,1.754,0.3087995,9.66,-0.0006225673,-0.0007669905,2.248747E-05
"2018-12-14 07:35:00",32747,"CKVY",12.39,-7.436,-7.199,-7.002,-7.436,80.9,81.3,80.8,0.086,-11.47,-11.25,-11.76,1.264,1.364,208.9,11.77,1.315,0.8528859,9.66,-0.0006225673,-0.0007669905,2.248747E-05
"2018-12-14 07:40:00",32748,"CKVY",12.39,-7.994,-7.796,-7.374,-8.18,80.5,80.9,80.4,0.083,-12.18,-11.69,-12.58,0.87,1.06,219.2,0.086,1.096,1.700736,9.66,-0.0006225673,-0.0007669905,2.248747E-05
"2018-12-14 07:45:00",32749,"CKVY",12.38,-8.55,-8.33,-7.932,-8.61,80.2,80.6,80.1,0.081,-12.77,-12.34,-13.08,0.393,0.622,219.2,0.079,0.438,2.849272,9.66,-0.0007147345,-0.0009315307,0.002728225
"2018-12-14 07:50:00",32750,"CKVY",12.39,-9.11,-8.78,-8.49,-9.24,79.88,80.2,79.77,0.078,-13.28,-12.95,-13.77,0.239,0.259,225,7.64,1.534,4.131269,9.66,-0.0007147345,-0.0009315307,0.002728225
"2018-12-14 07:55:00",32751,"CKVY",12.39,-9.24,-9.24,-9.11,-9.36,80,80.1,79.81,0.078,-13.76,-13.64,-13.9,0.347,0.236,218.2,6.461,1.534,5.559786,9.66,-0.0007147345,-0.0009315307,0.002728225
"2018-12-14 08:00:00",32752,"CKVY",12.4,-9.05,-9.13,-8.92,-9.36,80.1,80.2,79.98,0.079,-13.61,-13.41,-13.86,0.506,0.424,194.3,6.47,1.315,7.192266,9.66,-0.001583448,-0.00163443,0.009846958
"2018-12-14 08:05:00",32753,"CKVY",12.41,-9.24,-9.21,-8.92,-9.36,79.88,80.1,79.81,0.078,-13.73,-13.42,-13.9,0.443,0.522,158.4,4.332,0.658,9.397728,9.66,-0.001583448,-0.00163443,0.009846958
"2018-12-14 08:10:00",32754,"CKVY",12.46,-9.11,-9.22,-9.05,-9.42,80,80.1,79.81,0.078,-13.73,-13.53,-13.97,0.604,0.516,117.3,15.38,1.754,14.14636,9.65,-0.001583448,-0.00163443,0.009846958
"2018-12-14 08:15:00",32755,"CKVY",12.53,-9.48,-9.41,-9.11,-9.67,79.91,80.1,79.67,0.077,-13.94,-13.61,-14.23,1.11,0.852,127.2,12.16,2.63,21.68612,9.65,-0.001867747,-0.001883266,0.02300785
"2018-12-14 08:20:00",32756,"CKVY",12.57,-9.61,-9.55,-9.36,-9.79,79.74,79.95,79.63,0.076,-14.09,-13.89,-14.36,1.651,1.378,118.3,3.955,2.192,30.77401,9.66,-0.001867747,-0.001883266,0.02300785
"2018-12-14 08:25:00",32757,"CKVY",12.65,-9.23,-9.4,-9.17,-9.73,79.88,79.98,79.67,0.078,-13.93,-13.7,-14.29,1.708,1.712,123.6,3.169,1.754,37.36335,9.66,-0.001867747,-0.001883266,0.02300785
"2018-12-14 08:30:00",32758,"CKVY",12.77,-8.92,-9.07,-8.8,-9.36,80.1,80.1,79.81,0.079,-13.58,-13.29,-13.88,1.571,1.656,91,8.58,1.973,44.42112,9.66,-0.0004628438,-0.0002454471,0.04834334
"2018-12-14 08:35:00",32759,"CKVY",12.82,-8.3,-8.61,-8.3,-8.92,80.2,80.3,79.98,0.082,-13.09,-12.77,-13.42,1.419,1.488,85.5,4.091,1.534,50.921,9.66,-0.0004628438,-0.0002454471,0.04834334
"2018-12-14 08:40:00",32760,"CKVY",13,-7.87,-8.09,-7.684,-8.43,80.4,80.4,80.2,0.084,-12.54,-12.15,-12.9,1.402,1.43,90.1,1.721,1.754,56.48845,9.66,-0.0004628438,-0.0002454471,0.04834334
"2018-12-14 08:45:00",32761,"CKVY",13.12,-7.25,-7.461,-7.25,-7.808,80.4,80.5,80.3,0.086,-11.91,-11.68,-12.27,0.886,1.141,104.4,5.89,0.658,63.92534,9.66,0.0006314486,0.0008933907,0.08074671
"2018-12-14 08:50:00",32762,"CKVY",13.19,-6.692,-6.991,-6.63,-7.312,80.8,80.8,80.4,0.089,-11.39,-10.99,-11.76,0.465,0.673,115.3,5.654,0,67.66094,9.66,0.0006314486,0.0008933907,0.08074671
"2018-12-14 08:55:00",32763,"CKVY",13.51,-6.32,-6.563,-6.258,-6.816,80.7,80.8,80.6,0.09,-10.96,-10.64,-11.19,0.014,0.226,123,6.67,0,71.12889,9.66,0.0006314486,0.0008933907,0.08074671
"2018-12-14 09:00:00",32764,"CKVY",14.54,-5.389,-5.9,-5.389,-6.382,81,81.1,80.7,0.095,-10.25,-9.71,-10.76,0,0.001,140.6,0.898,0,73.86324,9.67,0.001444988,0.001596096,0.1148502
"2018-12-14 09:05:00",32765,"CKVY",14.46,-6.072,-5.521,-5.265,-6.134,80.3,81,80.2,0.091,-9.93,-9.62,-10.63,0.131,0.021,218.5,3.913,1.534,83.27547,9.67,0.001444988,0.001596096,0.1148502
"2018-12-14 09:10:00",32766,"CKVY",14.39,-7.25,-6.722,-6.01,-7.312,79.77,80.4,79.67,0.085,-11.3,-10.51,-11.9,0.709,0.399,221,3.291,2.411,93.55274,9.67,0.001444988,0.001596096,0.1148502
"2018-12-14 09:15:00",32767,"CKVY",14.34,-7.064,-7.14,-6.878,-7.374,80.3,80.3,79.77,0.087,-11.67,-11.36,-11.87,1.238,0.975,231.2,5.806,2.192,103.5356,9.67,0.002418537,0.002664136,0.1491211
"2018-12-14 09:20:00",32768,"CKVY",14.3,-5.885,-6.488,-5.823,-7.064,80.7,80.8,80.2,0.092,-10.94,-10.2,-11.55,1.551,1.467,203.7,11.79,1.973,114.2809,9.67,0.002418537,0.002664136,0.1491211
"2018-12-14 09:25:00",32769,"CKVY",14.27,-4.831,-5.029,-4.645,-5.823,80.8,81.2,80.7,0.097,-9.36,-8.95,-10.21,1.3,1.439,153.2,10.62,1.534,132.876,9.67,0.002418537,0.002664136,0.1491211
"2018-12-14 09:30:00",32770,"CKVY",14.26,-5.141,-5.031,-4.707,-5.203,80.4,80.8,80.2,0.095,-9.52,-9.11,-9.74,1.261,1.259,132.1,6.653,1.973,154.549,9.67,0.003946768,0.004443518,0.1823917
"2018-12-14 09:35:00",32771,"CKVY",14.24,-4.273,-4.799,-4.149,-5.265,80.7,80.8,80.3,0.1,-9.26,-8.57,-9.77,1.087,1.183,124.7,1.913,1.754,177.3286,9.67,0.003946768,0.004443518,0.1823917
"2018-12-14 09:40:00",32772,"CKVY",14.24,-3.777,-3.893,-3.653,-4.335,80.8,80.9,80.7,0.102,-8.3,-8.05,-8.76,0.974,1.029,108.8,5.753,1.096,196.9841,9.68,0.003946768,0.004443518,0.1823917
"2018-12-14 09:45:00",32773,"CKVY",14.23,-4.087,-3.981,-3.653,-4.211,80.1,80.8,80,0.1,-8.51,-8.09,-8.8,0.918,0.96,120.3,4.061,1.534,210.4892,9.68,0.005691204,0.006259595,0.2141103
"2018-12-14 09:50:00",32774,"CKVY",14.23,-3.777,-3.971,-3.591,-4.273,80.3,80.4,80,0.102,-8.54,-8.14,-8.86,1.037,0.95,121.9,1.645,1.534,225.8595,9.68,0.005691204,0.006259595,0.2141103
"2018-12-14 09:55:00",32775,"CKVY",14.21,-2.846,-3.406,-2.846,-3.777,80.8,80.8,80.3,0.107,-7.926,-7.291,-8.32,1.132,1.113,124.9,7.756,1.315,242.852,9.68,0.005691204,0.006259595,0.2141103
"2018-12-14 10:00:00",32776,"CKVY",14.22,0.503,-0.789,0.565,-2.846,82.9,83.3,80.8,0.129,-4.849,-3.408,-7.283,0.709,0.932,142.8,3.113,0.658,266.2262,9.68,0.007884586,0.008590402,0.2438126
"2018-12-14 10:05:00",32777,"CKVY",14.22,-0.8,0.365,0.875,-0.8,80.8,83.1,80.7,0.118,-3.765,-3.077,-5.289,0.637,0.611,146.9,3.263,1.754,277.5875,9.69,0.007884586,0.008590402,0.2438126
"2018-12-14 10:10:00",32778,"CKVY",14.22,0.501,-0.237,0.502,-0.862,82.4,82.4,80.7,0.128,-4.56,-3.611,-5.376,0.794,0.703,157.4,4.22,1.754,289.3417,9.69,0.007884586,0.008590402,0.2438126
"2018-12-14 10:15:00",32779,"CKVY",14.21,1.428,1.051,1.552,0.439,82.7,83,82.3,0.134,-2.98,-2.512,-3.671,1.309,1.037,174,7.438,2.192,291.4604,9.69,0.00985366,0.01066039,0.2709041
"2018-12-14 10:20:00",32780,"CKVY",14.22,1.546,1.699,2.045,1.36,82.4,83,82.4,0.134,-2.342,-1.943,-2.747,1.619,1.502,175.7,7.426,2.63,301.4917,9.69,0.00985366,0.01066039,0.2709041
"2018-12-14 10:25:00",32781,"CKVY",14.22,1.048,1.267,1.546,0.986,81.7,82.5,81.7,0.13,-2.897,-2.557,-3.273,2.015,1.789,176.4,10.13,3.946,304.0507,9.69,0.00985366,0.01066039,0.2709041
"2018-12-14 10:30:00",32782,"CKVY",14.22,0.365,0.619,1.11,0.241,81.5,81.7,81.4,0.126,-3.699,-3.187,-4.074,2.723,2.397,177.9,6.29,4.822,321.6624,9.69,0.01104315,0.01211973,0.2959729
"2018-12-14 10:35:00",32783,"CKVY",14.2,1.171,0.81,1.233,0.179,82.3,82.3,81.4,0.132,-3.393,-2.9,-4.161,3.258,2.989,171.9,4.879,4.384,336.757,9.69,0.01104315,0.01211973,0.2959729
"2018-12-14 10:40:00",32784,"CKVY",14.21,2.287,1.744,2.287,1.109,82.8,83,82.2,0.14,-2.306,-1.726,-3.039,3.324,3.318,165.1,5.192,3.507,359.6277,9.69,0.01104315,0.01211973,0.2959729
"2018-12-14 10:45:00",32785,"CKVY",14.21,1.664,1.989,2.225,1.664,82.5,82.8,82.5,0.135,-2.075,-1.804,-2.443,3.138,3.202,168.9,8.06,3.946,367.6921,9.69,0.01224286,0.01357113,0.318475
"2018-12-14 10:50:00",32786,"CKVY",14.2,0.545,1.001,1.664,0.421,81.7,82.5,81.4,0.127,-3.252,-2.443,-3.891,2.832,3.034,145,8.69,3.507,365.2874,9.69,0.01224286,0.01357113,0.318475
"2018-12-14 10:55:00",32787,"CKVY",14.2,0.85,0.685,0.913,0.483,82.2,82.2,81.7,0.13,-3.495,-3.262,-3.787,2.58,2.695,129.2,9.63,2.63,358.2578,9.69,0.01224286,0.01357113,0.318475
"2018-12-14 11:00:00",32788,"CKVY",14.2,0.29,0.609,0.912,0.29,81.9,82.2,81.7,0.126,-3.604,-3.237,-3.98,2.595,2.551,118.9,3.636,4.384,359.6623,9.69,0.01224312,0.0135167,0.3384913
"2018-12-14 11:05:00",32789,"CKVY",14.2,0.352,0.337,0.538,0.166,82.5,82.6,81.8,0.127,-3.801,-3.528,-4.014,3.188,2.85,125.8,5.124,5.48,365.2259,9.69,0.01224312,0.0135167,0.3384913
"2018-12-14 11:10:00",32790,"CKVY",14.19,0.661,0.39,0.661,0.227,83,83.1,82.4,0.13,-3.642,-3.284,-3.866,4.262,3.715,115.5,5.071,6.138,352.539,9.69,0.01224312,0.0135167,0.3384913
"2018-12-14 11:15:00",32791,"CKVY",14.19,1.157,0.772,1.157,0.475,83.3,83.3,82.9,0.133,-3.161,-2.737,-3.493,4.961,4.675,126.6,6.169,6.138,325.858,9.69,0.01045636,0.01171647,0.3553823
"2018-12-14 11:20:00",32792,"CKVY",14.18,1.901,1.52,1.901,1.033,83.3,83.4,83.1,0.138,-2.389,-1.972,-2.85,5.208,5.094,129.8,5.914,5.918,317.7279,9.68,0.01045636,0.01171647,0.3553823
"2018-12-14 11:25:00",32793,"CKVY",14.18,2.645,2.097,2.707,1.777,83.5,83.5,83.2,0.143,-1.785,-1.164,-2.094,5.103,5.181,121.3,5.44,5.918,336.3088,9.68,0.01045636,0.01171647,0.3553823
"2018-12-14 11:30:00",32794,"CKVY",14.18,3.388,3.07,3.388,2.645,84,84,83.4,0.149,-0.718,-0.364,-1.234,4.877,5.003,129.8,4.791,5.699,374.1995,9.68,0.01259423,0.01413581,0.3686665
"2018-12-14 11:35:00",32795,"CKVY",14.18,4.503,3.906,4.566,3.264,85,85.1,83.8,0.159,0.244,1.054,-0.494,4.396,4.633,139.9,8.03,4.384,393.2841,9.69,0.01259423,0.01413581,0.3686665
"2018-12-14 11:40:00",32796,"CKVY",14.19,5.366,5.205,5.616,4.503,85.1,85.6,85,0.166,1.749,2.241,0.975,4.007,4.212,169.1,10.53,4.603,391.6623,9.69,0.01259423,0.01413581,0.3686665
"2018-12-14 11:45:00",32797,"CKVY",14.18,4.864,5.218,5.552,4.74,84.4,85.1,84.1,0.16,1.615,2.047,0.994,3.621,3.804,174.1,5.731,4.165,375.3179,9.69,0.01370195,0.01522939,0.3784702
"2018-12-14 11:50:00",32798,"CKVY",14.18,4.676,4.703,5.05,4.367,84.6,84.7,84.1,0.159,1.034,1.445,0.652,3.288,3.507,187.5,17.16,4.165,361.9038,9.69,0.01370195,0.01522939,0.3784702
"2018-12-14 11:55:00",32799,"CKVY",14.18,4.365,4.332,4.676,3.932,84.8,84.9,84.1,0.158,0.692,1.06,0.224,2.477,2.884,215.3,15.62,2.192,350.2294,9.69,0.01370195,0.01522939,0.3784702
"2018-12-14 12:00:00",32800,"CKVY",14.18,7.835,6.287,7.897,4.365,86.7,87.5,84.9,0.189,3.119,4.896,0.823,1.349,1.883,175.6,27.44,1.534,342.0945,9.69,0.01403238,0.01539936,0.3858018
"2018-12-14 12:05:00",32801,"CKVY",14.18,6.472,6.483,7.897,5.79,85.5,86.7,84.4,0.175,2.944,4.749,2.093,1.032,1.155,123,19.46,2.192,354.5175,9.69,0.01403238,0.01539936,0.3858018
"2018-12-14 12:10:00",32802,"CKVY",14.18,6.719,7.003,7.525,6.348,85.2,86.4,85.2,0.176,3.654,4.27,2.946,1.048,1.048,142.7,18.77,1.973,378.5797,9.69,0.01403238,0.01539936,0.3858018
"2018-12-14 12:15:00",32803,"CKVY",14.18,7.649,7.11,7.711,6.534,86.2,86.2,85.1,0.186,3.712,4.444,3.025,1.091,1.101,116.5,1.849,0.877,397.4529,9.69,0.01825274,0.01966111,0.3894303
"2018-12-14 12:20:00",32804,"CKVY",14.18,9.07,8.7,9.2,7.463,86.7,87.2,86.2,0.2,5.546,6.057,4.218,0.725,0.857,135.3,15.48,1.973,406.6306,9.69,0.01825274,0.01966111,0.3894303
"2018-12-14 12:25:00",32805,"CKVY",14.18,9.07,8.92,9.32,8.39,86.4,86.9,85.7,0.199,5.663,6.202,5.009,0.651,0.671,131.4,11.01,1.973,419.4121,9.7,0.01825274,0.01966111,0.3894303
"2018-12-14 12:30:00",32806,"CKVY",14.18,7.332,8.16,9.07,7.208,84.8,86.4,84.7,0.18,4.732,5.841,3.597,1.215,0.882,94.5,7.488,2.63,428.5934,9.7,0.02076419,0.02228858,0.3897426
"2018-12-14 12:35:00",32807,"CKVY",14.18,7.331,7.285,7.455,7.022,85.5,85.6,84.8,0.182,3.795,4.032,3.44,1.661,1.462,118.1,5.871,2.411,425.3502,9.7,0.02076419,0.02228858,0.3897426
"2018-12-14 12:40:00",32808,"CKVY",14.16,6.771,7.126,7.331,6.709,85.1,85.6,85,0.176,3.643,3.902,3.166,2.176,1.867,113.6,5.089,3.946,408.9486,9.7,0.02076419,0.02228858,0.3897426
"2018-12-14 12:45:00",32809,"CKVY",14.16,6.643,6.563,6.833,6.397,85.6,85.6,85,0.176,3.085,3.3,2.895,2.649,2.461,105.5,3.564,3.946,394.1849,9.7,0.01702068,0.01848504,0.3881238
"2018-12-14 12:50:00",32810,"CKVY",14.15,6.766,6.711,6.829,6.581,85.8,85.8,85.5,0.178,3.323,3.472,3.187,3.031,2.86,94.4,9.62,3.507,377.3773,9.69,0.01702068,0.01848504,0.3881238
"2018-12-14 12:55:00",32811,"CKVY",14.15,7.385,7.034,7.447,6.704,86.4,86.4,85.7,0.184,3.771,4.246,3.342,2.9,3.03,91.6,4.932,3.288,361.8284,9.69,0.01702068,0.01848504,0.3881238
"2018-12-14 13:00:00",32812,"CKVY",14.14,7.942,7.619,7.942,7.323,86.8,86.8,86.3,0.19,4.436,4.821,4.098,2.444,2.667,101.8,10.1,2.411,350.5591,9.69,0.01483348,0.01626542,0.3824948
"2018-12-14 13:05:00",32813,"CKVY",14.14,8.19,7.998,8.19,7.756,86.7,86.8,86.4,0.192,4.82,5.047,4.62,2.113,2.28,110.2,2.864,2.411,346.7174,9.69,0.01483348,0.01626542,0.3824948
"2018-12-14 13:10:00",32814,"CKVY",14.14,9.43,8.79,9.43,8.19,87.7,87.7,86.7,0.205,5.777,6.509,5.039,1.723,1.911,104.5,5.938,1.754,349.5927,9.69,0.01483348,0.01626542,0.3824948
"2018-12-14 13:15:00",32815,"CKVY",14.14,10.42,9.98,10.54,9.43,87.8,88,87.6,0.215,7.079,7.651,6.501,1.361,1.524,120.2,6.703,1.315,357.4168,9.69,0.01689087,0.01831673,0.3730502
"2018-12-14 13:20:00",32816,"CKVY",14.13,10.23,10.36,10.54,10.11,87.1,87.8,87,0.211,7.368,7.634,7.041,1.16,1.241,117,3.583,2.192,372.3101,9.69,0.01689087,0.01831673,0.3730502
"2018-12-14 13:25:00",32817,"CKVY",14.13,10.17,10.23,10.42,10.04,87.1,87.4,87,0.21,7.188,7.398,6.973,1.282,1.195,126.6,6.542,2.192,388.0949,9.69,0.01689087,0.01831673,0.3730502
"2018-12-14 13:30:00",32818,"CKVY",14.12,12.39,11.08,12.39,10.04,89.3,89.4,87,0.238,8.3,9.84,6.955,1.108,1.231,132.5,1.289,1.754,394.299,9.69,0.01926774,0.02075229,0.3605753
"2018-12-14 13:35:00",32819,"CKVY",14.12,11.27,11.8,12.51,11.02,88.1,89.3,87.4,0.224,8.97,9.92,8.04,0.931,1.02,140.2,6.376,1.534,384.3672,9.69,0.01926774,0.02075229,0.3605753
"2018-12-14 13:40:00",32820,"CKVY",14.11,12.14,11.95,12.26,11.27,88.8,89.2,88.1,0.234,9.27,9.67,8.42,0.768,0.837,173,14.78,2.192,356.8183,9.69,0.01926774,0.02075229,0.3605753
"2018-12-14 13:45:00",32821,"CKVY",14.11,10.15,11.48,12.45,10.15,86.3,89,86.3,0.209,8.53,9.81,6.87,1.581,1.061,201.2,19.28,4.384,331.8214,9.69,0.0166844,0.01796332,0.3451899
"2018-12-14 13:50:00",32822,"CKVY",14.1,9.91,9.87,10.15,9.6,87.2,87.3,86.3,0.208,6.7,6.958,6.392,2.357,2.001,217,7.721,4.384,317.672,9.69,0.0166844,0.01796332,0.3451899
"2018-12-14 13:55:00",32823,"CKVY",14.1,10.64,10.24,10.64,9.84,88,88,87.2,0.217,7.271,7.785,6.816,2.754,2.594,210.8,7.618,3.288,319.6096,9.69,0.0166844,0.01796332,0.3451899
"2018-12-14 14:00:00",32824,"CKVY",14.09,11.76,11.24,11.82,10.58,88.4,88.7,87.9,0.229,8.46,9.12,7.706,2.436,2.663,192.7,15.74,2.85,325.4935,9.69,0.01489962,0.01628373,0.327815
"2018-12-14 14:05:00",32825,"CKVY",14.09,11.14,11.28,11.88,10.64,88,88.6,86.6,0.222,8.34,9.16,7.469,2.092,2.236,157.9,12.71,2.85,321.0766,9.69,0.01489962,0.01628373,0.327815
"2018-12-14 14:10:00",32826,"CKVY",14.09,10.14,10.61,11.38,10.02,86.6,88.2,86.3,0.209,7.479,8.57,6.767,2.365,2.191,142.7,5.983,3.726,309.6252,9.69,0.01489962,0.01628373,0.327815
"2018-12-14 14:15:00",32827,"CKVY",14.08,10.51,10.27,10.51,10.02,86.8,86.9,86.5,0.213,7.098,7.345,6.801,2.682,2.55,132.1,2.948,3.288,308.6686,9.68,0.01422533,0.01557438,0.3070074
"2018-12-14 14:20:00",32828,"CKVY",14.08,10.76,10.7,10.88,10.39,87.1,87.2,86.7,0.216,7.586,7.788,7.232,2.8,2.725,119.5,3.864,3.507,327.0121,9.68,0.01422533,0.01557438,0.3070074
"2018-12-14 14:25:00",32829,"CKVY",14.07,10.51,10.49,10.76,10.26,87.7,87.7,87.1,0.215,7.499,7.701,7.265,2.546,2.718,113.5,6.457,3.069,331.3787,9.68,0.01422533,0.01557438,0.3070074
"2018-12-14 14:30:00",32830,"CKVY",14.07,11.25,10.72,11.25,10.51,88.4,88.4,87.6,0.224,7.805,8.48,7.543,2.027,2.299,128.4,4.992,1.754,312.1409,9.68,0.01278401,0.01406963,0.2835491
"2018-12-14 14:35:00",32831,"CKVY",14.07,12.24,11.58,12.24,11.13,88.8,88.8,87.5,0.235,8.71,9.56,8.34,1.44,1.765,130.7,0.127,1.315,277.9228,9.68,0.01278401,0.01406963,0.2835491
"2018-12-14 14:40:00",32832,"CKVY",14.07,12.86,12.52,12.86,12.18,88.7,89.3,88.2,0.242,9.83,10.25,9.38,0.796,1.119,130.8,0.077,0.877,250.5248,9.68,0.01278401,0.01406963,0.2835491
"2018-12-14 14:45:00",32833,"CKVY",14.07,11.62,12.39,12.86,11.62,87.6,88.8,87.6,0.226,9.59,10.18,8.64,0.738,0.691,121,15.27,2.411,230.221,9.68,0.01064737,0.01157506,0.2570545
"2018-12-14 14:50:00",32834,"CKVY",14.06,11.18,11.24,11.75,11,88.2,88.2,87.3,0.223,8.29,8.76,8.06,1.064,0.922,86.5,2.891,2.411,212.6277,9.68,0.01064737,0.01157506,0.2570545
"2018-12-14 14:55:00",32835,"CKVY",14.06,11,11.16,11.37,10.87,87.6,88.3,87.6,0.22,8.31,8.58,7.924,1.519,1.234,89.2,6.329,2.192,205.3176,9.68,0.01064737,0.01157506,0.2570545
"2018-12-14 15:00:00",32836,"CKVY",14.06,12.11,11.26,12.11,10.87,88.7,88.7,87.5,0.234,8.38,9.41,7.898,1.512,1.628,110,3.031,1.973,207.2169,9.68,0.00929238,0.01014726,0.2290526
"2018-12-14 15:05:00",32837,"CKVY",14.05,13.34,12.68,13.34,12.05,88.6,88.8,87.4,0.246,9.85,10.61,9.35,1.068,1.277,111.6,0.129,0.877,226.4756,9.68,0.00929238,0.01014726,0.2290526
"2018-12-14 15:10:00",32838,"CKVY",14.06,15.32,14.36,15.32,13.28,89.7,90.1,88.4,0.272,11.78,12.84,10.53,0.498,0.812,111.7,0.028,0,247.8099,9.68,0.00929238,0.01014726,0.2290526
"2018-12-14 15:15:00",32839,"CKVY",14.05,12.6,14.46,15.69,12.47,85.7,90.1,85.3,0.231,11.51,13.3,8.98,0.4,0.331,204.7,55.3,1.754,250.7763,9.68,0.01036777,0.01121883,0.1980765
"2018-12-14 15:20:00",32840,"CKVY",14.06,10.74,11.51,12.6,10.68,86.2,86.2,85.7,0.214,8.13,9.12,7.361,0.811,0.579,245.9,8.35,2.192,211.3678,9.68,0.01036777,0.01121883,0.1980765
"2018-12-14 15:25:00",32841,"CKVY",14.06,10.62,10.6,10.8,10.43,87.6,87.7,86.2,0.216,7.508,7.675,7.292,1.135,1.003,257.4,1.312,1.973,159.3223,9.68,0.01036777,0.01121883,0.1980765
"2018-12-14 15:30:00",32842,"CKVY",14.06,10.37,10.45,10.62,10.24,87,87.6,86.6,0.212,7.363,7.658,7.039,1.32,1.268,251.3,10.07,1.973,116.9137,9.67,0.004556518,0.005068333,0.1667851
"2018-12-14 15:35:00",32843,"CKVY",14.07,11.23,10.78,11.36,10.24,88.7,89,87,0.225,7.936,8.74,7.196,0.805,1.093,264.6,0.08,0.877,100.3036,9.67,0.004556518,0.005068333,0.1667851
"2018-12-14 15:40:00",32844,"CKVY",14.07,11.54,11.4,11.73,11.11,88.5,89,87.5,0.227,8.6,9.1,8.19,0.502,0.629,264.4,0.159,0.658,99.27092,9.67,0.004556518,0.005068333,0.1667851
"2018-12-14 15:45:00",32845,"CKVY",14.07,10.55,10.9,11.6,10.49,87.7,88.5,86.8,0.216,7.865,8.87,7.393,0.283,0.421,264.5,0.077,1.534,103.2539,9.67,0.003363129,0.003734671,0.1334353
"2018-12-14 15:50:00",32846,"CKVY",14.09,10.49,10.55,10.74,10.43,87.3,88.3,87.2,0.214,7.634,7.968,7.396,0.529,0.357,279.7,14.57,2.85,103.5531,9.67,0.003363129,0.003734671,0.1334353
"2018-12-14 15:55:00",32847,"CKVY",14.09,10.99,10.71,10.99,10.37,88.3,89,87.3,0.221,7.894,8.37,7.405,0.519,0.524,274.6,0.085,0.658,98.59457,9.66,0.003363129,0.003734671,0.1334353
"2018-12-14 16:00:00",32848,"CKVY",14.1,10.24,10.53,10.92,10.18,87.8,88.3,87.7,0.213,7.674,8.14,7.291,0.349,0.408,273.6,15.74,0.658,89.6161,9.66,0.001485705,0.001674923,0.09971003
"2018-12-14 16:05:00",32849,"CKVY",14.12,9.25,9.49,10.31,9.13,87.9,88,86.9,0.204,6.492,7.396,6.081,0.628,0.502,115.5,5.011,2.192,77.8605,9.66,0.001485705,0.001674923,0.09971003
"2018-12-14 16:10:00",32850,"CKVY",14.04,9.13,9.15,9.25,9.01,88.5,88.6,87.9,0.204,6.372,6.53,6.209,0.891,0.802,114.8,3.425,1.534,64.77905,9.66,0.001485705,0.001674923,0.09971003
"2018-12-14 16:15:00",32851,"CKVY",13.74,9.44,9.29,9.5,9.01,89,89.1,88.5,0.208,6.678,6.936,6.328,0.854,0.886,116.6,0.066,0,53.58021,9.66,6.806775E-05,0.0002161376,0.06666341
"2018-12-14 16:20:00",32852,"CKVY",13.39,9.44,9.51,9.69,9.32,88.8,89.3,88.8,0.208,6.947,7.154,6.736,0.273,0.578,116.5,0.102,0,46.06006,9.65,6.806775E-05,0.0002161376,0.06666341
"2018-12-14 16:25:00",32853,"CKVY",13.3,9.5,9.54,9.69,9.38,89.2,89.2,88.6,0.209,6.916,7.147,6.696,0,0.089,116.3,0.03,0,40.97229,9.65,6.806775E-05,0.0002161376,0.06666341
"2018-12-14 16:30:00",32854,"CKVY",13.24,9.63,9.65,9.76,9.38,89,89.4,88.9,0.21,7.123,7.264,6.816,0,0,0,0,0,35.63225,9.65,-0.002302277,-0.002412079,0.03653125
"2018-12-14 16:35:00",32855,"CKVY",13.19,9.63,9.63,9.76,9.51,88.6,88.9,88.4,0.209,6.945,7.138,6.801,0.004,0,116.6,0.003,0.658,28.82936,9.65,-0.002302277,-0.002412079,0.03653125
"2018-12-14 16:40:00",32856,"CKVY",13.14,9.14,9.4,9.7,9.14,88,88.7,87.7,0.203,6.572,7.02,6.241,0.296,0.143,116.6,0.101,1.315,21.44267,9.65,-0.002302277,-0.002412079,0.03653125
"2018-12-14 16:45:00",32857,"CKVY",13.1,9.02,9.12,9.27,8.96,88.4,88.4,88,0.203,6.357,6.489,6.202,0.666,0.475,85.3,79.3,1.534,15.02136,9.65,-0.002534715,-0.002660839,0.01650904
"2018-12-14 16:50:00",32858,"CKVY",13.07,9.08,8.89,9.15,8.71,88.6,88.7,88.2,0.204,6.163,6.466,5.943,1.104,0.882,338.9,16.57,1.754,9.937686,9.65,-0.002534715,-0.002660839,0.01650904
"2018-12-14 16:55:00",32859,"CKVY",13.04,9.09,9.16,9.27,9.02,88.4,88.7,88.3,0.204,6.452,6.563,6.284,1.237,1.192,1.074,1.948,1.754,6.093843,9.64,-0.002534715,-0.002660839,0.01650904
"2018-12-14 17:00:00",32860,"CKVY",13.03,8.53,8.85,9.21,8.47,87.5,88.4,87.4,0.196,5.983,6.467,5.486,1.405,1.311,0.101,6.044,2.192,3.599764,9.64,-0.001468106,-0.001943514,0.006522374
"2018-12-14 17:05:00",32861,"CKVY",13.01,8.22,8.3,8.53,8.16,87.6,87.6,87.1,0.194,5.309,5.59,5.103,1.619,1.553,28.3,8.14,2.63,2.2048,9.64,-0.001468106,-0.001943514,0.006522374
"2018-12-14 17:10:00",32862,"CKVY",13,8.1,8.19,8.34,7.973,88.2,88.3,87.6,0.194,5.396,5.569,5.231,1.408,1.512,37.07,0.069,1.096,1.424069,9.64,-0.001468106,-0.001943514,0.006522374
"2018-12-14 17:15:00",32863,"CKVY",12.99,7.729,7.951,8.16,7.667,88.1,88.6,88.1,0.191,5.215,5.468,4.889,0.91,1.158,47.15,20.62,0.877,0.8489388,9.64,-0.001331566,-0.001704184,0.00112617
"2018-12-14 17:20:00",32864,"CKVY",12.98,7.422,7.501,7.792,7.297,88,88.3,87.9,0.188,4.702,5.011,4.49,0.313,0.568,86.3,32.09,1.754,0.3979073,9.64,-0.001331566,-0.001704184,0.00112617
"2018-12-14 17:25:00",32865,"CKVY",12.97,7.053,7.253,7.423,6.991,87.4,88,87.3,0.183,4.375,4.606,4.027,0.743,0.475,318.4,9.1,3.288,0.1326663,9.64,-0.001331566,-0.001704184,0.00112617
"2018-12-14 17:30:00",32866,"CKVY",12.95,6.621,6.839,7.176,6.559,87,87.4,86.8,0.179,3.793,4.21,3.5,1.719,1.256,320.4,3.286,3.507,0.02070287,9.64,-0.00164714,-0.002284602,2.5E-07
"2018-12-14 17:35:00",32867,"CKVY",12.96,6.748,6.728,6.933,6.497,87.6,87.7,86.9,0.181,3.781,4.041,3.431,2.371,2.089,325.3,5.576,3.069,3.169367E-05,9.64,-0.00164714,-0.002284602,2.5E-07
"2018-12-14 17:40:00",32868,"CKVY",12.95,6.873,6.86,6.935,6.687,87.6,87.7,87.5,0.182,3.955,4.042,3.773,2.326,2.402,331.5,4.137,2.411,0,9.64,-0.00164714,-0.002284602,2.5E-07
"2018-12-14 17:45:00",32869,"CKVY",12.94,6.563,6.686,6.935,6.501,87.2,87.6,87.1,0.179,3.7,4.017,3.479,1.853,2.108,337.7,8.83,2.63,0,9.64,-0.0009482717,-0.001118108,2.5E-07
"2018-12-14 17:50:00",32870,"CKVY",12.94,6.068,6.291,6.563,6.068,86.8,87.3,86.5,0.174,3.194,3.592,2.967,1.757,1.827,339.6,8.37,3.507,0,9.63,-0.0009482717,-0.001118108,2.5E-07
"2018-12-14 17:55:00",32871,"CKVY",12.93,6.007,6.106,6.192,5.945,86.9,87.2,86.8,0.174,3.073,3.191,2.88,1.252,1.523,322.3,7,1.315,0,9.63,-0.0009482717,-0.001118108,2.5E-07
"2018-12-14 18:00:00",32872,"CKVY",12.93,5.455,5.577,5.946,5.328,86.8,86.9,86.3,0.17,2.445,2.88,2.171,0.74,0.971,208.2,62.52,0.658,0,9.63,-0.001203727,-0.001526965,2.5E-07
"2018-12-14 18:05:00",32873,"CKVY",12.92,5.523,5.371,5.647,5.15,87.6,87.6,86.8,0.172,2.364,2.77,2.136,0.151,0.383,145.5,0.074,0.658,0,9.63,-0.001203727,-0.001526965,2.5E-07
"2018-12-14 18:10:00",32874,"CKVY",12.92,5.462,5.452,5.709,5.213,87.7,87.7,86.8,0.171,2.499,2.856,2.155,0.532,0.286,124,6.389,2.192,0,9.63,-0.001203727,-0.001526965,2.5E-07
"2018-12-14 18:15:00",32875,"CKVY",12.9,5.833,5.604,5.834,5.4,87.8,88,87.5,0.174,2.754,3.022,2.51,1.003,0.789,124,2.038,2.192,0,9.63,-0.001725769,-0.002499309,2.5E-07
"2018-12-14 18:20:00",32876,"CKVY",12.91,4.721,5.388,5.895,4.721,86,87.9,86,0.162,2.366,3.05,1.441,1.297,1.175,131.9,0.254,1.534,0,9.63,-0.001725769,-0.002499309,2.5E-07
"2018-12-14 18:25:00",32877,"CKVY",12.89,4.597,4.558,4.783,4.411,87.1,87.1,85.9,0.163,1.411,1.715,1.153,1.008,1.162,127.9,3.382,1.315,0,9.63,-0.001725769,-0.002499309,2.5E-07
"2018-12-14 18:30:00",32878,"CKVY",12.9,4.721,4.671,4.783,4.473,87.4,87.4,87,0.165,1.719,1.852,1.513,0.527,0.755,125.1,0.082,0.658,0,9.63,-0.001353787,-0.001803417,2.5E-07
"2018-12-14 18:35:00",32879,"CKVY",12.89,4.969,4.987,5.155,4.597,87.8,88.3,87.4,0.168,2.194,2.43,1.669,0.458,0.436,141.4,14.42,2.411,0,9.63,-0.001353787,-0.001803417,2.5E-07
"2018-12-14 18:40:00",32880,"CKVY",12.88,5.341,5.384,5.588,4.969,87.6,88.4,87.6,0.17,2.618,2.858,2.129,0.79,0.704,144.4,10.92,3.288,0,9.63,-0.001353787,-0.001803417,2.5E-07
"2018-12-14 18:45:00",32881,"CKVY",12.88,5.217,5.296,5.465,5.155,88.1,88.3,87.4,0.17,2.485,2.735,2.227,1.122,0.917,142.1,6.021,1.973,0,9.63,-0.001584334,-0.002221043,2.5E-07
"2018-12-14 18:50:00",32882,"CKVY",12.87,5.093,5.039,5.217,4.845,88.2,88.4,87.7,0.169,2.264,2.525,2.04,1.449,1.336,120.3,6.191,1.973,0,9.63,-0.001584334,-0.002221043,2.5E-07
"2018-12-14 18:55:00",32883,"CKVY",12.87,4.784,5.141,5.403,4.784,87.7,88.6,87.7,0.166,2.434,2.758,1.938,1.5,1.387,133.1,5.449,2.411,0,9.63,-0.001584334,-0.002221043,2.5E-07
"2018-12-14 19:00:00",32884,"CKVY",12.87,3.795,3.989,4.908,3.547,87.6,87.7,86.2,0.159,0.964,2.053,0.356,2,1.785,154,3.981,3.069,0,9.63,-0.001139627,-0.001437199,2.5E-07
"2018-12-14 19:05:00",32885,"CKVY",12.87,3.302,3.645,3.983,3.178,87,88.2,86.9,0.154,0.795,1.275,0.163,1.781,1.897,141.9,36.51,1.973,0,9.63,-0.001139627,-0.001437199,2.5E-07
"2018-12-14 19:10:00",32886,"CKVY",12.86,3.613,3.406,3.675,3.178,88.1,88.1,86.9,0.158,0.505,0.923,0.172,1.292,1.528,151.3,44.45,1.096,0,9.63,-0.001139627,-0.001437199,2.5E-07
"2018-12-14 19:15:00",32887,"CKVY",12.84,4.977,4.367,5.101,3.613,89.3,89.6,88,0.171,1.833,2.647,0.862,0.689,1.015,195.9,14.32,2.192,0,9.63,-0.001112565,-0.001405495,2.5E-07
"2018-12-14 19:20:00",32888,"CKVY",12.85,4.481,4.713,4.977,4.419,87.8,89.2,87.7,0.164,2.01,2.5,1.607,0.732,0.74,191.3,6.778,2.192,0,9.63,-0.001112565,-0.001405495,2.5E-07
"2018-12-14 19:25:00",32889,"CKVY",12.85,3.552,4.134,4.605,3.552,86.9,87.8,86.9,0.155,1.19,1.773,0.516,1.041,0.876,164.5,16.75,1.973,0,9.63,-0.001112565,-0.001405495,2.5E-07
"2018-12-14 19:30:00",32890,"CKVY",12.85,2.566,2.838,3.614,2.441,87.3,87.4,85.8,0.149,-0.231,0.577,-0.651,1.474,1.199,119.6,5.013,2.63,0,9.63,-0.001359573,-0.001833507,2.5E-07
"2018-12-14 19:35:00",32891,"CKVY",12.84,2.567,2.529,2.753,2.318,88.1,88.3,87.3,0.151,-0.264,0.066,-0.58,1.812,1.589,137.3,4.185,2.85,0,9.63,-0.001359573,-0.001833507,2.5E-07
"2018-12-14 19:40:00",32892,"CKVY",12.84,2.32,2.062,2.567,1.638,88.2,88.2,86.6,0.149,-0.84,-0.176,-1.434,2.119,1.981,156.7,5.416,2.63,0,9.63,-0.001359573,-0.001833507,2.5E-07
"2018-12-14 19:45:00",32893,"CKVY",12.83,2.382,2.497,2.692,2.258,87.5,88.5,87.5,0.148,-0.225,-0.014,-0.528,2.284,2.234,165.7,2.742,2.85,0,9.63,-0.0008847921,-0.001064692,2.5E-07
"2018-12-14 19:50:00",32894,"CKVY",12.83,2.134,2.336,2.568,2.01,86.8,87.6,86.8,0.145,-0.573,-0.317,-1,2.377,2.345,167.6,2.83,2.85,0,9.63,-0.0008847921,-0.001064692,2.5E-07
"2018-12-14 19:55:00",32895,"CKVY",12.82,2.568,2.261,2.63,1.948,87.6,87.7,86.7,0.15,-0.667,-0.205,-1.07,2.247,2.373,160.8,4.028,2.63,0,9.63,-0.0008847921,-0.001064692,2.5E-07
"2018-12-14 20:00:00",32896,"CKVY",12.83,2.258,2.309,2.506,2.134,87.1,87.6,86.9,0.147,-0.655,-0.336,-0.887,1.893,2.041,120.9,22.58,1.973,0,9.63,-0.000772115,-0.0008995435,2.5E-07
"2018-12-14 20:05:00",32897,"CKVY",12.82,2.258,2.379,2.568,2.196,86.7,87.3,86.7,0.146,-0.58,-0.367,-0.851,1.738,1.772,105.8,4.411,2.85,0,9.63,-0.000772115,-0.0008995435,2.5E-07
"2018-12-14 20:10:00",32898,"CKVY",12.82,1.886,2.074,2.32,1.886,86.4,86.8,86.4,0.143,-1.002,-0.737,-1.249,1.868,1.797,99,4.021,2.85,0,9.63,-0.000772115,-0.0008995435,2.5E-07
"2018-12-14 20:15:00",32899,"CKVY",12.81,2.32,2.088,2.444,1.762,87.3,87.3,86.3,0.148,-0.935,-0.472,-1.379,2.025,1.957,95.1,5.778,2.63,0,9.63,-0.0008889036,-0.001075502,2.5E-07
"2018-12-14 20:20:00",32900,"CKVY",12.8,2.817,2.564,2.878,2.32,87.4,87.5,87.1,0.151,-0.356,0.007,-0.628,1.982,2.043,83.6,5.323,2.411,0,9.63,-0.0008889036,-0.001075502,2.5E-07
"2018-12-14 20:25:00",32901,"CKVY",12.8,2.263,2.699,3.003,2.201,86.1,87.5,86.1,0.145,-0.328,0.13,-1.012,1.742,1.847,109.2,10.89,1.973,0,9.63,-0.0008889036,-0.001075502,2.5E-07
"2018-12-14 20:30:00",32902,"CKVY",12.79,2.267,2.303,2.452,2.14,86.5,86.6,86,0.146,-0.847,-0.645,-1.072,1.285,1.555,77.44,13.83,1.315,0,9.63,-0.0009097977,-0.001104047,2.5E-07
"2018-12-14 20:35:00",32903,"CKVY",12.78,2.828,2.561,2.828,2.205,87,87.1,86.5,0.151,-0.467,-0.146,-0.888,0.801,1.01,75.45,13.21,1.534,0,9.63,-0.0009097977,-0.001104047,2.5E-07
"2018-12-14 20:40:00",32904,"CKVY",12.8,3.202,3.16,3.449,2.766,87.1,87.9,87,0.153,0.281,0.635,-0.216,0.82,0.79,128.3,20.66,1.973,0,9.63,-0.0009097977,-0.001104047,2.5E-07
"2018-12-14 20:45:00",32905,"CKVY",12.79,1.529,2.635,3.264,1.405,85,87.4,85,0.138,-0.518,0.344,-2.055,1.317,1.061,206.5,31.01,3.288,0,9.63,-0.001287118,-0.001728802,2.5E-07
"2018-12-14 20:50:00",32906,"CKVY",12.79,1.095,1.318,1.591,1.095,86,86.1,85,0.137,-1.982,-1.822,-2.131,1.843,1.615,217.6,2.63,2.63,0,9.63,-0.001287118,-0.001728802,2.5E-07
"2018-12-14 20:55:00",32907,"CKVY",12.79,1.219,1.235,1.343,1.033,86,86.2,85.8,0.138,-1.979,-1.827,-2.2,1.784,1.857,193.7,7.306,1.973,0,9.63,-0.001287118,-0.001728802,2.5E-07
"2018-12-14 21:00:00",32908,"CKVY",12.78,2.087,1.635,2.149,1.219,86.9,86.9,85.9,0.145,-1.495,-0.848,-2.008,1.503,1.583,197.1,7.021,2.411,0,9.63,-0.0008974918,-0.001099561,2.5E-07
"2018-12-14 21:05:00",32909,"CKVY",12.78,3.45,2.838,3.45,2.087,87.8,87.9,86.9,0.156,-0.039,0.653,-0.918,1.513,1.52,211.1,9.74,2.85,0,9.63,-0.0008974918,-0.001099561,2.5E-07
"2018-12-14 21:10:00",32910,"CKVY",12.78,3.636,3.478,3.636,3.326,87.3,87.9,87.1,0.157,0.567,0.759,0.346,1.478,1.458,173.2,46.4,3.069,0,9.63,-0.0008974918,-0.001099561,2.5E-07
"2018-12-14 21:15:00",32911,"CKVY",12.77,3.264,3.506,3.76,3.202,86.4,87.3,86.4,0.152,0.482,0.782,0.046,1.707,1.573,127.1,26.02,4.384,0,9.64,-0.001060313,-0.001330871,2.5E-07
"2018-12-14 21:20:00",32912,"CKVY",12.77,2.769,2.919,3.264,2.707,86.2,86.4,86,0.149,-0.273,0.108,-0.467,1.991,1.84,163.7,5.146,3.726,0,9.64,-0.001060313,-0.001330871,2.5E-07
"2018-12-14 21:25:00",32913,"CKVY",12.76,2.521,2.635,2.831,2.397,86.2,86.3,86,0.147,-0.571,-0.354,-0.823,2.227,2.156,147.7,7.482,2.85,0,9.64,-0.001060313,-0.001330871,2.5E-07
"2018-12-14 21:30:00",32914,"CKVY",12.76,3.017,2.777,3.017,2.521,86.7,86.8,86.2,0.151,-0.321,-0.018,-0.659,2.42,2.334,112.8,9.17,3.726,0,9.64,-0.0008087645,-0.0009513841,2.5E-07
"2018-12-14 21:35:00",32915,"CKVY",12.75,3.079,2.972,3.14,2.831,86.8,86.8,86.6,0.152,-0.109,0.087,-0.261,2.206,2.368,93,5.364,3.726,0,9.64,-0.0008087645,-0.0009513841,2.5E-07
"2018-12-14 21:40:00",32916,"CKVY",12.76,3.388,3.261,3.512,3.017,86.9,87.1,86.7,0.154,0.225,0.521,-0.044,2.523,2.225,102.1,6.697,4.822,0,9.64,-0.0008087645,-0.0009513841,2.5E-07
"2018-12-14 21:45:00",32917,"CKVY",12.75,3.574,3.487,3.636,3.326,86.8,86.9,86.8,0.156,0.455,0.61,0.287,2.665,2.666,136.9,16.25,4.165,0,9.64,-0.0007429435,-0.0008515545,2.5E-07
"2018-12-14 21:50:00",32918,"CKVY",12.75,4.07,3.634,4.07,3.388,87.5,87.5,86.6,0.16,0.618,1.181,0.331,2.826,2.689,157.9,6.531,3.507,0,9.64,-0.0007429435,-0.0008515545,2.5E-07
"2018-12-14 21:55:00",32919,"CKVY",12.75,5.124,4.589,5.124,3.946,88,88.2,87.5,0.169,1.799,2.347,1.059,2.731,2.839,197.4,11.13,3.726,0,9.64,-0.0007429435,-0.0008515545,2.5E-07
"2018-12-14 22:00:00",32920,"CKVY",12.74,5.992,5.512,5.992,5,88.8,88.8,88,0.178,2.812,3.405,2.224,2.686,2.716,180.5,11.62,3.946,0,9.64,-0.0007207985,-0.0008093955,2.5E-07
"2018-12-14 22:05:00",32921,"CKVY",12.74,6.302,6.178,6.364,5.93,88.7,88.8,88.7,0.18,3.575,3.756,3.319,1.942,2.345,124.2,14.47,1.973,0,9.64,-0.0007207985,-0.0008093955,2.5E-07
"2018-12-14 22:10:00",32922,"CKVY",12.74,6.612,6.449,6.674,6.24,88.7,88.7,88.6,0.183,3.816,4.028,3.608,1.315,1.637,47.26,26.52,1.315,0,9.65,-0.0007207985,-0.0008093955,2.5E-07
"2018-12-14 22:15:00",32923,"CKVY",12.74,6.798,6.692,6.859,6.488,88.7,88.8,88.5,0.184,4.052,4.246,3.828,0.782,1.003,68.35,14.99,1.973,0,9.65,-0.001170058,-0.001457814,2.5E-07
"2018-12-14 22:20:00",32924,"CKVY",12.72,6.488,6.625,6.859,6.364,87.9,88.7,87.8,0.18,3.866,4.237,3.519,1.575,1.128,60.33,8.47,3.726,0,9.65,-0.001170058,-0.001457814,2.5E-07
"2018-12-14 22:25:00",32925,"CKVY",12.71,7.045,6.773,7.169,6.426,88.7,88.8,87.9,0.186,4.066,4.543,3.614,2.621,2.092,54.24,6.494,4.822,0,9.65,-0.001170058,-0.001457814,2.5E-07
"2018-12-14 22:30:00",32926,"CKVY",12.72,7.727,7.47,7.727,7.045,88.6,88.9,88.6,0.192,4.838,5.111,4.395,3.454,3.089,46.52,7.261,5.042,0,9.65,-0.001019471,-0.001218751,2.5E-07
"2018-12-14 22:35:00",32927,"CKVY",12.72,7.789,7.72,7.851,7.541,88.8,88.8,88.4,0.193,5.054,5.234,4.851,2.894,3.215,81.8,29.25,2.85,0,9.65,-0.001019471,-0.001218751,2.5E-07
"2018-12-14 22:40:00",32928,"CKVY",12.71,7.975,7.921,8.1,7.727,88.8,89,88.7,0.195,5.318,5.512,5.103,1.886,2.416,80.5,21.08,1.754,0,9.65,-0.001019471,-0.001218751,2.5E-07
"2018-12-14 22:45:00",32929,"CKVY",12.71,8.16,8.15,8.28,7.975,88.5,89,88.5,0.195,5.536,5.704,5.364,0.769,1.253,319.3,39.15,2.63,0,9.65,-0.0009994301,-0.001177948,2.5E-07
"2018-12-14 22:50:00",32930,"CKVY",12.71,7.788,7.859,8.22,7.663,88.4,88.6,88,0.192,5.105,5.532,4.92,0.916,0.817,308.4,6.071,2.85,0,9.65,-0.0009994301,-0.001177948,2.5E-07
"2018-12-14 22:55:00",32931,"CKVY",12.71,7.786,7.71,7.85,7.539,88.8,88.9,88.3,0.193,5.022,5.255,4.815,1.216,1.096,306.8,10.31,2.63,0,9.65,-0.0009994301,-0.001177948,2.5E-07
"2018-12-14 23:00:00",32932,"CKVY",12.69,7.784,7.813,7.97,7.661,88.8,88.8,88.5,0.193,5.176,5.349,4.993,1.611,1.493,294.1,11.77,2.63,0,9.65,-0.001479398,-0.001956376,2.5E-07
"2018-12-14 23:05:00",32933,"CKVY",12.7,7.84,7.926,8.09,7.783,88.7,88.9,88.6,0.193,5.303,5.474,5.176,2.04,1.802,314.4,6.925,4.165,0,9.65,-0.001479398,-0.001956376,2.5E-07
"2018-12-14 23:10:00",32934,"CKVY",12.69,7.837,7.723,7.841,7.529,88.9,89,88.3,0.193,5.058,5.265,4.801,2.285,2.161,316.4,6.485,3.507,0,9.65,-0.001479398,-0.001956376,2.5E-07
"2018-12-14 23:15:00",32935,"CKVY",12.69,7.774,7.787,7.899,7.588,88.8,89,88.5,0.193,5.14,5.283,4.907,2.522,2.444,321.3,8.9,4.165,0,9.65,-0.001048859,-0.001252973,2.5E-07
"2018-12-14 23:20:00",32936,"CKVY",12.69,8.08,7.95,8.08,7.773,88.7,89,88.6,0.195,5.333,5.481,5.15,2.271,2.404,322,10.71,2.85,0,9.65,-0.001048859,-0.001252973,2.5E-07
"2018-12-14 23:25:00",32937,"CKVY",12.67,8.33,8.14,8.33,7.959,89,89,88.6,0.198,5.51,5.742,5.299,2.109,2.173,332.2,5.743,2.411,0,9.65,-0.001048859,-0.001252973,2.5E-07
"2018-12-14 23:30:00",32938,"CKVY",12.68,8.64,8.47,8.7,8.21,88.7,89,88.6,0.2,5.846,6.049,5.611,2.04,1.96,358.7,8.15,3.507,0,9.65,-0.001050748,-0.001251507,2.5E-07
"2018-12-14 23:35:00",32939,"CKVY",12.68,8.52,8.6,8.89,8.33,88.5,89.1,87.9,0.199,5.879,6.327,5.486,2.203,2.134,15.1,8.05,3.507,0,9.65,-0.001050748,-0.001251507,2.5E-07
"2018-12-14 23:40:00",32940,"CKVY",12.66,8.52,8.56,8.7,8.39,89,89.1,88.5,0.2,5.916,6.143,5.71,2.118,2.168,49.36,14.97,3.069,0,9.65,-0.001050748,-0.001251507,2.5E-07
"2018-12-14 23:45:00",32941,"CKVY",12.66,8.76,8.66,8.83,8.45,89.1,89.3,88.9,0.202,6.114,6.299,5.873,1.852,1.971,83.6,18.91,2.411,0,9.65,-0.001099203,-0.001320053,2.5E-07
"2018-12-14 23:50:00",32942,"CKVY",12.65,8.76,8.75,8.89,8.52,88.7,89.1,88.7,0.201,6.127,6.248,5.874,1.587,1.704,130.7,11.3,2.411,0,9.65,-0.001099203,-0.001320053,2.5E-07
"2018-12-14 23:55:00",32943,"CKVY",12.66,9.07,8.94,9.14,8.7,89,89.1,88.7,0.205,6.335,6.546,6.092,1.63,1.592,132.4,7.167,2.411,0,9.65,-0.001099203,-0.001320053,2.5E-07
"2018-12-15 00:00:00",32944,"CKVY",12.66,9.32,9.15,9.32,8.95,89.2,89.4,88.9,0.208,6.62,6.806,6.345,1.811,1.728,163.8,32.39,2.63,0,9.65,-0.001287973,-0.001609692,2.5E-07
"2018-12-15 00:05:00",32945,"CKVY",12.64,9.57,9.55,9.76,9.2,88.8,89.5,88.7,0.209,6.999,7.19,6.658,2.323,2.003,210.7,8.97,5.042,0,9.65,-0.001287973,-0.001609692,2.5E-07
"2018-12-15 00:10:00",32946,"CKVY",12.63,9.82,9.68,9.82,9.45,89,89.1,88.7,0.212,7.061,7.228,6.801,2.83,2.612,205.1,8.45,4.822,0,9.65,-0.001287973,-0.001609692,2.5E-07
"2018-12-15 00:15:00",32947,"CKVY",12.64,9.82,9.72,9.82,9.57,88.7,89,88.3,0.211,7.019,7.219,6.829,3.17,3.076,229.7,7.425,4.165,0,9.65,-0.0009801495,-0.001133971,2.5E-07
"2018-12-15 00:20:00",32948,"CKVY",12.64,9.88,9.84,9.94,9.57,89.2,89.2,88.6,0.213,7.249,7.401,6.949,2.678,3.01,197.4,30.98,3.069,0,9.65,-0.0009801495,-0.001133971,2.5E-07
"2018-12-15 00:25:00",32949,"CKVY",12.62,9.94,9.87,10,9.69,89.1,89.2,88.9,0.213,7.266,7.401,7.088,2.295,2.467,144.4,7.777,2.85,0,9.65,-0.0009801495,-0.001133971,2.5E-07
"2018-12-15 00:30:00",32950,"CKVY",12.63,10.07,9.96,10.13,9.76,89.1,89.2,88.9,0.214,7.372,7.551,7.158,2.449,2.296,148.4,4.393,4.165,0,9.65,-0.0009839865,-0.001136992,2.5E-07
"2018-12-15 00:35:00",32951,"CKVY",12.63,10.06,10.09,10.25,9.82,88.7,89.2,88.7,0.213,7.473,7.673,7.211,3.209,2.834,129.9,9.03,5.699,0,9.65,-0.0009839865,-0.001136992,2.5E-07
"2018-12-15 00:40:00",32952,"CKVY",12.62,10.25,10.17,10.31,10.06,88.8,88.9,88.6,0.215,7.5,7.663,7.358,3.745,3.454,141.4,9.64,4.822,0,9.65,-0.0009839865,-0.001136992,2.5E-07
"2018-12-15 00:45:00",32953,"CKVY",12.62,10.5,10.35,10.5,10.12,89.2,89.4,88.8,0.219,7.78,7.979,7.477,4.077,3.961,169.7,3.869,4.822,0,9.65,-0.0007550932,-0.0008193213,2.5E-07
"2018-12-15 00:50:00",32954,"CKVY",12.62,10.49,10.45,10.56,10.31,88.8,89.3,88.7,0.218,7.859,8.02,7.7,3.84,3.967,174,4.729,4.384,0,9.65,-0.0007550932,-0.0008193213,2.5E-07
"2018-12-15 00:55:00",32955,"CKVY",12.61,10.55,10.49,10.61,10.37,88.5,88.9,88.5,0.218,7.809,7.918,7.656,3.783,3.814,177.4,6.507,4.384,0,9.65,-0.0007550932,-0.0008193213,2.5E-07
"2018-12-15 01:00:00",32956,"CKVY",12.61,10.61,10.63,10.74,10.49,88.3,88.8,88.1,0.218,7.9,8.08,7.7,3.152,3.491,194.5,11.74,3.288,0,9.65,-0.0006715299,-0.0007083695,2.5E-07
"2018-12-15 01:05:00",32957,"CKVY",12.59,10.99,10.79,11.05,10.49,88.5,88.5,88,0.222,8,8.3,7.717,2.806,2.959,164.4,14.34,3.507,0,9.65,-0.0006715299,-0.0007083695,2.5E-07
"2018-12-15 01:10:00",32958,"CKVY",12.58,10.99,10.98,11.11,10.8,88.4,88.5,88,0.222,8.2,8.32,8.01,2.335,2.586,112.2,15.12,2.85,0,9.65,-0.0006715299,-0.0007083695,2.5E-07
"2018-12-15 01:15:00",32959,"CKVY",12.59,10.92,10.94,11.11,10.8,88.1,88.6,88.1,0.22,8.19,8.35,8.01,2.152,2.233,97.1,23.24,2.411,0,9.65,-0.0009960644,-0.001147878,2.5E-07
"2018-12-15 01:20:00",32960,"CKVY",12.59,10.99,10.98,11.11,10.74,88.3,88.4,87.9,0.221,8.15,8.28,7.901,1.818,2,128.1,13.53,2.192,0,9.65,-0.0009960644,-0.001147878,2.5E-07
"2018-12-15 01:25:00",32961,"CKVY",12.58,11.05,11.06,11.17,10.92,88.2,88.8,88.2,0.222,8.34,8.49,8.16,1.934,1.805,88.9,34.35,4.165,0,9.65,-0.0009960644,-0.001147878,2.5E-07
"2018-12-15 01:30:00",32962,"CKVY",12.58,11.05,11.03,11.11,10.92,88.2,88.2,87.9,0.222,8.2,8.29,8.06,2.403,2.168,139.4,5.407,4.165,0,9.65,-0.001226843,-0.001488965,2.5E-07
"2018-12-15 01:35:00",32963,"CKVY",12.58,11.17,11.07,11.17,10.92,88.2,88.6,88.1,0.223,8.3,8.45,8.11,2.81,2.535,131.9,16.15,4.384,0,9.65,-0.001226843,-0.001488965,2.5E-07
"2018-12-15 01:40:00",32964,"CKVY",12.57,11.17,11.13,11.23,10.99,88,88.2,87.9,0.222,8.29,8.43,8.16,3.233,3.112,143.5,8.18,4.384,0,9.65,-0.001226843,-0.001488965,2.5E-07
"2018-12-15 01:45:00",32965,"CKVY",12.57,11.05,11.13,11.3,10.99,86.6,88,86.6,0.218,8.1,8.42,7.77,3.197,3.161,148.9,12.01,4.165,0,9.65,-0.0008764386,-0.0009796509,2.5E-07
"2018-12-15 01:50:00",32966,"CKVY",12.56,10.86,10.96,11.11,10.8,86.8,86.9,86.5,0.216,7.753,7.892,7.622,3.467,3.448,153.4,3.349,4.603,0,9.65,-0.0008764386,-0.0009796509,2.5E-07
"2018-12-15 01:55:00",32967,"CKVY",12.56,10.67,10.8,10.92,10.67,87.3,87.4,86.8,0.216,7.686,7.811,7.585,2.949,3.223,140.7,12.52,3.288,0,9.65,-0.0008764386,-0.0009796509,2.5E-07
"2018-12-15 02:00:00",32968,"CKVY",12.55,10.67,10.74,10.8,10.61,87.9,88.1,87.3,0.217,7.857,7.951,7.655,2.204,2.561,96.6,20.36,2.192,0,9.65,-0.0007926522,-0.0008687559,2.5E-07
"2018-12-15 02:05:00",32969,"CKVY",12.55,10.8,10.81,10.98,10.61,87.3,88,87.3,0.217,7.86,8.04,7.663,1.63,1.802,49.93,12.28,3.288,0,9.65,-0.0007926522,-0.0008687559,2.5E-07
"2018-12-15 02:10:00",32970,"CKVY",12.54,10.92,10.89,11.04,10.74,87.5,87.6,87.2,0.219,7.886,8.06,7.698,1.541,1.562,35.33,4.077,2.85,0,9.65,-0.0007926522,-0.0008687559,2.5E-07
"2018-12-15 02:15:00",32971,"CKVY",12.53,10.92,10.92,11.04,10.79,87.4,87.5,87.2,0.218,7.9,8.03,7.754,1.796,1.7,28.61,6.953,3.069,0,9.65,-0.001332902,-0.001660758,2.5E-07
"2018-12-15 02:20:00",32972,"CKVY",12.53,10.54,10.7,10.98,10.48,87.3,87.5,86.9,0.214,7.611,7.989,7.394,2.192,2.061,2.505,12.7,3.946,0,9.65,-0.001332902,-0.001660758,2.5E-07
"2018-12-15 02:25:00",32973,"CKVY",12.53,10.42,10.48,10.61,10.3,87.1,87.4,87.1,0.213,7.435,7.577,7.219,2.358,2.259,1.225,6.147,3.069,0,9.65,-0.001332902,-0.001660758,2.5E-07
"2018-12-15 02:30:00",32974,"CKVY",12.52,10.11,10.26,10.48,10.05,86.9,87.1,86.8,0.209,7.144,7.402,6.896,2.695,2.538,339.4,17.14,3.507,0,9.65,-0.00104721,-0.001229766,2.5E-07
"2018-12-15 02:35:00",32975,"CKVY",12.51,10.05,10.12,10.23,9.92,87,87.1,86.8,0.209,6.99,7.131,6.792,2.49,2.65,331.9,19.7,3.946,0,9.65,-0.00104721,-0.001229766,2.5E-07
"2018-12-15 02:40:00",32976,"CKVY",12.51,10.05,10.02,10.17,9.86,87,87,86.9,0.209,6.907,7.079,6.739,2.084,2.285,331.8,31.01,2.192,0,9.65,-0.00104721,-0.001229766,2.5E-07
"2018-12-15 02:45:00",32977,"CKVY",12.51,9.8,9.88,10.05,9.74,87.6,87.6,86.9,0.208,6.874,7.017,6.704,1.334,1.724,228.6,48.31,1.754,0,9.65,-0.001052452,-0.001242095,2.5E-07
"2018-12-15 02:50:00",32978,"CKVY",12.5,9.8,9.78,9.92,9.61,87.5,87.8,87.5,0.208,6.851,6.982,6.668,0.723,1.004,189.1,10.34,2.192,0,9.65,-0.001052452,-0.001242095,2.5E-07
"2018-12-15 02:55:00",32979,"CKVY",12.49,9.55,9.67,9.8,9.43,87.8,87.9,87.5,0.206,6.737,6.87,6.547,0.4,0.535,262,53.43,1.315,0,9.65,-0.001052452,-0.001242095,2.5E-07
"2018-12-15 03:00:00",32980,"CKVY",12.49,9.55,9.58,9.68,9.43,87.7,88,87.6,0.206,6.704,6.842,6.547,0.862,0.618,313,6.773,1.973,0,9.65,-0.001832497,-0.002565804,2.5E-07
"2018-12-15 03:05:00",32981,"CKVY",12.49,9.18,9.23,9.61,9,88.1,88.1,86.8,0.204,6.269,6.703,5.876,1.34,1.008,323.1,19.75,3.288,0,9.65,-0.001832497,-0.002565804,2.5E-07
"2018-12-15 03:10:00",32982,"CKVY",12.48,9.06,8.94,9.31,8.62,88,88,87.2,0.202,6.003,6.475,5.588,2.252,1.839,14.04,16.21,3.946,0,9.65,-0.001832497,-0.002565804,2.5E-07
"2018-12-15 03:15:00",32983,"CKVY",12.49,8.81,8.96,9.18,8.81,87.7,88.1,87.2,0.199,6.033,6.352,5.779,1.709,2.007,41.7,0.612,1.973,0,9.64,-0.001282323,-0.001605782,2.5E-07
"2018-12-15 03:20:00",32984,"CKVY",12.48,8.75,9.03,9.18,8.75,87.1,88.2,87.1,0.197,6.188,6.406,5.687,1.109,1.466,306,42.35,1.096,0,9.64,-0.001282323,-0.001605782,2.5E-07
"2018-12-15 03:25:00",32985,"CKVY",12.48,7.697,8.13,8.87,7.696,86.6,87.1,85.6,0.187,4.886,5.809,4.424,0.146,0.605,291,0.099,0.877,0,9.64,-0.001282323,-0.001605782,2.5E-07
"2018-12-15 03:30:00",32986,"CKVY",12.48,6.707,7.43,7.822,6.707,87.1,88.8,86.3,0.18,4.486,5.157,3.673,0.621,0.264,137,72.36,3.726,0,9.64,-0.001693793,-0.002346,2.5E-07
"2018-12-15 03:35:00",32987,"CKVY",12.47,5.222,5.308,6.707,4.787,87.8,87.9,83.7,0.17,1.833,3.665,1.04,1.155,0.897,170.4,26.47,2.63,0,9.64,-0.001693793,-0.002346,2.5E-07
"2018-12-15 03:40:00",32988,"CKVY",12.48,6.958,6.25,7.02,5.284,90.9,90.9,87.9,0.19,3.913,4.901,2.51,1.223,1.179,200.7,7.537,2.63,0,9.64,-0.001693793,-0.002346,2.5E-07
"2018-12-15 03:45:00",32989,"CKVY",12.47,7.764,7.604,7.95,6.958,89.5,91,89.5,0.194,5.389,5.764,4.84,1.516,1.479,178.8,9.72,3.507,0,9.64,-0.001380784,-0.001812287,2.5E-07
"2018-12-15 03:50:00",32990,"CKVY",12.47,7.393,7.819,8.07,7.331,88.1,89.9,88.1,0.188,5.329,5.704,4.547,1.613,1.571,164.7,12.14,2.85,0,9.64,-0.001380784,-0.001812287,2.5E-07
"2018-12-15 03:55:00",32991,"CKVY",12.47,6.587,6.994,7.393,6.526,87.8,88.5,87.7,0.181,4.222,4.624,3.651,1.83,1.755,189.8,10.5,1.754,0,9.64,-0.001380784,-0.001812287,2.5E-07
"2018-12-15 04:00:00",32992,"CKVY",12.47,5.225,5.735,6.587,5.101,88.5,88.5,86.6,0.171,2.823,3.822,2.228,1.283,1.522,35.14,49.69,1.754,0,9.64,-0.001199761,-0.001501304,2.5E-07
"2018-12-15 04:05:00",32993,"CKVY",12.46,5.101,5.163,5.348,4.915,89,89.1,88.5,0.171,2.574,2.826,2.289,0.845,1.008,49.29,19.39,1.534,0,9.63,-0.001199761,-0.001501304,2.5E-07
"2018-12-15 04:10:00",32994,"CKVY",12.46,5.844,5.401,5.968,4.977,90.8,90.9,88.9,0.18,3.084,3.869,2.458,1.243,0.972,14.96,14.17,3.946,0,9.63,-0.001199761,-0.001501304,2.5E-07
"2018-12-15 04:15:00",32995,"CKVY",12.45,5.411,5.418,6.092,4.977,89.2,90.8,87.9,0.174,2.92,3.959,2.182,1.462,1.443,344.3,20.69,3.507,0,9.63,-0.001359643,-0.001793799,2.5E-07
"2018-12-15 04:20:00",32996,"CKVY",12.45,7.086,6.737,7.146,5.411,89.9,91.7,89.2,0.189,4.527,5.163,2.913,2.206,1.925,301.8,13.17,4.384,0,9.63,-0.001359643,-0.001793799,2.5E-07
"2018-12-15 04:25:00",32997,"CKVY",12.46,2.752,5.464,7.334,2.69,84,90.2,82.3,0.145,2.365,5.057,-1.198,2.284,2.213,255.6,16.34,4.165,0,9.63,-0.001359643,-0.001793799,2.5E-07
"2018-12-15 04:30:00",32998,"CKVY",12.45,4.364,3.513,4.488,2.504,91.2,91.5,84,0.169,0.951,2.553,-1.102,2.642,2.455,250.7,4.924,3.726,0,9.63,-0.0009313988,-0.00110319,2.5E-07
"2018-12-15 04:35:00",32999,"CKVY",12.45,3.497,3.925,4.488,3.497,88.1,91.3,88.1,0.157,1.515,2.497,0.759,1.885,2.246,195.4,19.33,1.754,0,9.63,-0.0009313988,-0.00110319,2.5E-07
"2018-12-15 04:40:00",33000,"CKVY",12.45,1.639,3.208,3.931,1.639,85.8,89.2,85.8,0.14,0.467,1.462,-1.637,1.793,1.833,136.2,23.89,3.507,0,9.63,-0.0009313988,-0.00110319,2.5E-07
"2018-12-15 04:45:00",33001,"CKVY",12.45,1.205,1.328,1.639,1.019,88.3,88.4,85.6,0.142,-1.615,-1.095,-2.177,1.663,1.71,138.1,17.34,3.069,0,9.63,-0.0009143307,-0.00110332,2.5E-07
"2018-12-15 04:50:00",33002,"CKVY",12.45,1.824,1.625,2.134,1.081,89.6,90.1,88.1,0.148,-0.82,-0.134,-1.61,2.45,1.936,82.8,11.18,4.384,0,9.63,-0.0009143307,-0.00110332,2.5E-07
"2018-12-15 04:55:00",33003,"CKVY",12.44,1.205,1.16,1.886,0.647,88.8,89.5,87.4,0.142,-1.509,-0.494,-2.178,2.963,2.792,83,4.805,4.384,0,9.63,-0.0009143307,-0.00110332,2.5E-07
"2018-12-15 05:00:00",33004,"CKVY",12.45,3.002,2.207,3.002,1.205,91,91,88.7,0.159,0.016,0.968,-1.339,3.401,3.137,83,7.423,3.946,0,9.63,-0.0007098243,-0.0008103824,2.5E-07
"2018-12-15 05:05:00",33005,"CKVY",12.44,4.551,3.82,4.613,2.94,91.6,91.8,91,0.172,1.896,2.702,0.906,3.85,3.694,76.88,7.38,5.918,0,9.63,-0.0007098243,-0.0008103824,2.5E-07
"2018-12-15 05:10:00",33006,"CKVY",12.44,4.985,4.913,5.294,4.489,90.2,91.8,90.2,0.172,2.841,3.41,2.42,3.712,3.836,55.76,14.82,5.042,0,9.63,-0.0007098243,-0.0008103824,2.5E-07
"2018-12-15 05:15:00",33007,"CKVY",12.43,4.489,5.035,5.542,4.365,87.7,90.6,87.7,0.164,2.597,3.385,1.532,3.23,3.505,87.2,11.35,3.726,0,9.63,-0.0006121905,-0.0006586294,2.5E-07
"2018-12-15 05:20:00",33008,"CKVY",12.44,1.02,2.786,4.489,1.019,86.1,88.3,83.6,0.137,-0.393,1.78,-2.742,2.913,3.01,318.1,42.5,5.699,0,9.63,-0.0006121905,-0.0006586294,2.5E-07
"2018-12-15 05:25:00",33009,"CKVY",12.43,-0.156,0.013,1.081,-0.654,87.3,88.1,84.5,0.131,-3.063,-2.109,-4.205,3.846,3.337,298.5,6.655,8.11,0,9.63,-0.0006121905,-0.0006586294,2.5E-07
"2018-12-15 05:30:00",33010,"CKVY",12.42,0.405,0.273,0.775,-0.339,88.4,89.2,87.3,0.137,-2.391,-1.673,-3.198,4.636,4.279,285.7,8.62,6.138,0,9.63,-0.0004376449,-0.0004520593,2.5E-07
"2018-12-15 05:35:00",33011,"CKVY",12.43,0.841,0.271,0.901,-0.338,89.1,89.2,87.2,0.141,-2.387,-1.546,-3.245,4.993,4.856,291.4,5.705,5.918,0,9.63,-0.0004376449,-0.0004520593,2.5E-07
"2018-12-15 05:40:00",33012,"CKVY",12.43,1.029,0.845,1.091,0.534,89,89.2,88.3,0.142,-1.692,-1.397,-2.127,4.158,4.595,317.1,24.09,6.357,0,9.63,-0.0004376449,-0.0004520593,2.5E-07
"2018-12-15 05:45:00",33013,"CKVY",12.43,1.714,1.071,1.776,0.597,89.4,89.5,87.9,0.147,-1.506,-0.613,-2.139,3.889,3.889,352.2,24.36,5.918,0,9.63,-0.0003424271,-0.0003347959,2.5E-07
"2018-12-15 05:50:00",33014,"CKVY",12.43,3.574,2.866,3.76,1.652,89.9,91,89.3,0.161,0.634,1.514,-0.76,4.808,4.302,13.97,6.367,9.64,0,9.63,-0.0003424271,-0.0003347959,2.5E-07
"2018-12-15 05:55:00",33015,"CKVY",12.42,5.62,4.341,5.62,3.512,90.7,90.8,89.4,0.178,2.063,3.502,1.166,5.867,5.436,15.5,10.32,10.3,0,9.63,-0.0003424271,-0.0003347959,2.5E-07
"2018-12-15 06:00:00",33016,"CKVY",12.41,5.93,5.954,6.364,5.434,88.7,90.7,88.7,0.177,3.618,4.04,3.187,6.195,6.055,334,26.06,7.014,0,9.64,-0.0003482106,-0.0003317051,2.5E-07
"2018-12-15 06:05:00",33017,"CKVY",12.43,1.901,2.662,5.992,1.653,87.4,88.7,84,0.145,-0.637,3.372,-1.663,5.524,5.987,283.7,10.55,8.77,0,9.64,-0.0003482106,-0.0003317051,2.5E-07
"2018-12-15 06:10:00",33018,"CKVY",12.42,2.149,2.236,2.769,1.715,87.2,89.2,87.2,0.146,-0.497,0.296,-1.184,4.519,5,286.7,14.24,6.795,0,9.64,-0.0003482106,-0.0003317051,2.5E-07
"2018-12-15 06:15:00",33019,"CKVY",12.42,2.149,1.84,2.397,0.909,88.3,88.3,85.1,0.148,-1.157,-0.411,-2.525,4.205,4.38,47.22,65.52,5.261,0,9.64,-0.0002148482,-0.0001770814,2.5E-07
"2018-12-15 06:20:00",33020,"CKVY",12.41,2.335,2.506,2.893,2.149,87.7,89,87.4,0.148,-0.148,0.311,-0.731,3.376,3.716,110.2,14.48,3.946,0,9.64,-0.0002148482,-0.0001770814,2.5E-07
"2018-12-15 06:25:00",33021,"CKVY",12.42,0.723,0.901,2.397,0.103,87.4,87.7,84.6,0.137,-2.267,-0.411,-3.411,3.648,3.32,95.6,12.06,6.795,0,9.64,-0.0002148482,-0.0001770814,2.5E-07
"2018-12-15 06:30:00",33022,"CKVY",12.42,2.645,1.31,2.645,0.413,89.3,89.3,86.8,0.153,-1.416,0.214,-2.593,3.812,3.844,68.31,9.57,6.576,0,9.63,-0.0004506989,-0.000466336,2.5E-07
"2018-12-15 06:35:00",33023,"CKVY",12.42,3.264,2.843,3.264,2.521,88.6,89.4,88.3,0.156,0.252,0.661,-0.106,3.472,3.748,63.69,54.73,3.946,0,9.63,-0.0004506989,-0.000466336,2.5E-07
"2018-12-15 06:40:00",33024,"CKVY",12.42,3.264,3.581,4.008,3.079,87.6,89.5,87.3,0.155,0.946,1.612,0.161,3.308,3.42,214.2,18.42,5.261,0,9.63,-0.0004506989,-0.000466336,2.5E-07
"2018-12-15 06:45:00",33025,"CKVY",12.41,1.653,1.501,3.264,0.599,87.8,87.8,83.8,0.144,-1.742,0.428,-3.095,3.499,3.331,202.6,13.25,6.138,0,9.64,-0.0005023335,-0.0005279146,2.5E-07
"2018-12-15 06:50:00",33026,"CKVY",12.42,0.289,1.184,2.087,0.103,85.2,88.3,84.8,0.131,-1.871,-0.654,-3.36,3.808,3.632,143.2,21.67,5.48,0,9.64,-0.0005023335,-0.0005279146,2.5E-07
"2018-12-15 06:55:00",33027,"CKVY",12.42,-0.207,0.658,1.343,-0.207,85,87.8,85,0.128,-2.421,-1.435,-3.64,3.597,3.629,77.05,22.06,5.918,0,9.63,-0.0005023335,-0.0005279146,2.5E-07
"2018-12-15 07:00:00",33028,"CKVY",12.41,-0.579,-0.477,-0.207,-0.641,85.8,85.9,84.7,0.127,-3.79,-3.568,-4.012,3.734,3.684,80.6,4.67,6.795,0,9.63,-0.0003859004,-0.0003887684,2.5E-07
"2018-12-15 07:05:00",33029,"CKVY",12.4,0.661,0.057,0.785,-0.641,87.5,87.7,85.8,0.137,-2.915,-2.018,-3.856,4.255,3.946,83.2,4.356,5.261,0,9.63,-0.0003859004,-0.0003887684,2.5E-07
"2018-12-15 07:10:00",33030,"CKVY",12.41,0.847,0.88,1.157,0.599,86.5,87.7,86.4,0.136,-2.053,-1.659,-2.44,4.028,4.321,70.96,5.959,4.603,0,9.63,-0.0003859004,-0.0003887684,2.5E-07
"2018-12-15 07:15:00",33031,"CKVY",12.41,0.971,1.096,1.281,0.785,86.7,87.2,86.5,0.138,-1.894,-1.662,-2.301,3.123,3.497,68.02,10.91,3.288,0,9.63,-0.0003671736,-0.0003647325,2.5E-07
"2018-12-15 07:20:00",33032,"CKVY",12.41,0.785,0.855,1.157,0.661,86.2,86.9,86.2,0.136,-2.209,-1.885,-2.499,2.399,2.822,22.74,14.88,3.726,0,9.63,-0.0003671736,-0.0003647325,2.5E-07
"2018-12-15 07:25:00",33033,"CKVY",12.4,0.661,1.199,1.653,0.599,85.7,87.8,85.7,0.134,-1.795,-1.12,-2.625,2.414,2.288,327.8,27.32,5.48,0.01271381,9.63,-0.0003671736,-0.0003647325,2.5E-07
"2018-12-15 07:30:00",33034,"CKVY",12.4,-0.083,-0.107,0.661,-0.393,86.2,86.4,84.4,0.13,-3.417,-2.659,-3.907,2.804,2.675,296.6,4.497,5.261,0.1141248,9.63,-0.0006080336,-0.000681024,7.067686E-06
"2018-12-15 07:35:00",33035,"CKVY",12.4,0.413,-0.062,0.413,-0.393,86.9,86.9,85.9,0.134,-3.182,-2.559,-3.604,2.964,2.861,311.2,7.629,3.726,0.372103,9.63,-0.0006080336,-0.000681024,7.067686E-06
"2018-12-15 07:40:00",33036,"CKVY",12.4,-0.826,0.259,0.661,-0.888,83.9,87.1,83.8,0.122,-2.94,-2.315,-4.599,2.286,2.694,354.7,69.43,1.754,0.8977394,9.63,-0.0006080336,-0.000681024,7.067686E-06
"2018-12-15 07:45:00",33037,"CKVY",12.4,-1.694,-0.714,-0.207,-1.694,84.4,86.2,83.9,0.118,-4.075,-3.362,-5.263,1.864,2.022,129.5,10.59,3.069,1.750218,9.63,-0.0005605781,-0.0006267263,0.002515543
"2018-12-15 07:50:00",33038,"CKVY",12.41,-4.545,-3.959,-1.694,-4.979,82.1,84.4,80.7,0.1,-8.19,-5.289,-9.33,1.592,1.722,151.8,30.43,3.069,2.8917,9.63,-0.0005605781,-0.0006267263,0.002515543
"2018-12-15 07:55:00",33039,"CKVY",12.43,-2.748,-2.368,-1.074,-4.607,84.4,88.3,82.2,0.112,-5.595,-3.714,-8.61,2.616,2.08,230.2,19.2,5.261,4.307513,9.63,-0.0005605781,-0.0006267263,0.002515543
"2018-12-15 08:00:00",33040,"CKVY",12.44,-1.508,-2.084,-1.508,-2.748,86.6,86.7,84.5,0.122,-5.288,-4.528,-6.274,3.196,2.979,257.4,12.41,5.042,6.237853,9.63,-0.0012382,-0.0009771897,0.009440861
"2018-12-15 08:05:00",33041,"CKVY",12.47,-0.02,-0.307,0.104,-1.632,86.9,88.3,86.7,0.132,-3.117,-2.74,-4.634,3.223,3.196,239.6,19.21,2.85,8.572438,9.63,-0.0012382,-0.0009771897,0.009440861
"2018-12-15 08:10:00",33042,"CKVY",12.66,0.042,-0.339,0.166,-0.826,85.8,86.9,83.9,0.13,-3.746,-2.914,-4.529,2.306,2.773,39,82.3,2.85,16.09221,9.63,-0.0012382,-0.0009771897,0.009440861
"2018-12-15 08:15:00",33043,"CKVY",12.79,-0.142,0.018,0.414,-0.267,84.7,86.1,84,0.128,-3.462,-2.784,-3.944,1.901,2.017,78.17,3.413,3.946,31.8823,9.63,-0.001445211,-0.001143471,0.02212569
"2018-12-15 08:20:00",33044,"CKVY",12.87,0.17,0.046,0.294,-0.204,84.4,84.8,84.2,0.129,-3.512,-3.29,-3.712,1.894,1.953,57.97,21.19,3.726,50.579,9.64,-0.001445211,-0.001143471,0.02212569
"2018-12-15 08:25:00",33045,"CKVY",13.21,1.287,1.01,1.535,0.232,84.6,85.5,84.4,0.136,-2.426,-1.83,-3.351,1.948,1.844,49.11,6.755,3.288,67.11818,9.64,-0.001445211,-0.001143471,0.02212569
"2018-12-15 08:30:00",33046,"CKVY",13.29,1.97,1.369,1.97,1.101,85.6,85.7,84.4,0.142,-2.133,-1.35,-2.504,1.872,1.982,41.19,9.58,3.288,78.14326,9.64,0.0001390153,0.0004782047,0.04668953
"2018-12-15 08:35:00",33047,"CKVY",13.55,1.722,2.501,3.085,1.598,83.1,86.2,82.9,0.137,-0.902,-0.134,-2.389,1.954,1.814,105.4,17.04,3.288,89.02831,9.64,0.0001390153,0.0004782047,0.04668953
"2018-12-15 08:40:00",33048,"CKVY",13.85,1.598,2.05,2.528,1.474,83.9,85.1,83,0.137,-1.599,-0.938,-2.319,2.538,2.297,131,13.05,3.946,100.0988,9.64,0.0001390153,0.0004782047,0.04668953
"2018-12-15 08:45:00",33049,"CKVY",14.06,1.226,1.245,1.784,0.854,83.6,84.4,83,0.134,-2.574,-1.85,-3.057,2.459,2.558,136.4,8.9,3.946,111.3281,9.65,0.001702351,0.002207404,0.0786217
"2018-12-15 08:50:00",33050,"CKVY",14.39,2.155,1.806,2.217,1.164,84,84.4,82.8,0.141,-2.007,-1.528,-2.623,2.34,2.384,168.1,21.21,2.63,122.7226,9.65,0.001702351,0.002207404,0.0786217
"2018-12-15 08:55:00",33051,"CKVY",14.28,0.48,1.859,2.404,0.48,81.8,84.4,81.8,0.127,-1.996,-1.224,-3.765,2.494,2.418,258.2,19.55,4.603,133.9591,9.65,0.001702351,0.002207404,0.0786217
"2018-12-15 09:00:00",33052,"CKVY",14.27,0.481,0.386,0.542,0.232,82.8,82.8,81.8,0.128,-3.7,-3.461,-3.982,2.848,2.595,271.2,7.92,4.165,144.7981,9.65,0.003174722,0.003829589,0.1125547
"2018-12-15 09:05:00",33053,"CKVY",14.22,1.655,1.061,1.655,0.418,83.5,83.5,82.8,0.137,-2.821,-2.196,-3.546,2.856,2.938,260.8,9.49,3.069,155.5877,9.65,0.003174722,0.003829589,0.1125547
"2018-12-15 09:10:00",33054,"CKVY",14.18,3.451,2.383,3.451,1.531,84.6,84.7,83.4,0.151,-1.393,-0.137,-2.317,1.768,2.361,259.8,6.416,0.877,166.3582,9.65,0.003174722,0.003829589,0.1125547
"2018-12-15 09:15:00",33055,"CKVY",14.16,3.761,4.308,5.372,3.389,81.5,85.8,81.5,0.147,0.63,2.029,-0.635,0.783,1.202,290.2,58.6,1.973,177.3056,9.66,0.004746808,0.005456945,0.1464073
"2018-12-15 09:20:00",33056,"CKVY",14.13,4.194,3.765,4.194,3.389,83.2,83.3,81.2,0.153,-0.396,0.252,-1.026,0.791,0.693,48.36,17.39,2.63,188.4182,9.66,0.004746808,0.005456945,0.1464073
"2018-12-15 09:25:00",33057,"CKVY",14.13,6.116,5.238,6.116,4.07,83.9,85,83.3,0.169,1.505,2.369,0.139,1.077,0.945,58.42,6.502,2.192,199.8332,9.66,0.004746808,0.005456945,0.1464073
"2018-12-15 09:30:00",33058,"CKVY",14.13,6.116,6.708,7.479,5.93,80.2,85.1,79.75,0.161,2.49,3.63,1.183,1.122,1.106,107,35.68,1.534,211.2368,9.66,0.007046532,0.007723056,0.1791874
"2018-12-15 09:35:00",33059,"CKVY",14.12,6.736,6.345,6.983,5.806,78.86,81.3,78.86,0.163,1.628,2.27,1.011,0.953,1.058,137.6,24.58,2.192,222.5019,9.66,0.007046532,0.007723056,0.1791874
"2018-12-15 09:40:00",33060,"CKVY",14.12,4.256,4.736,6.736,3.822,79.34,79.37,77.07,0.147,-0.608,1.566,-1.424,1.259,1.104,141.2,1.978,2.411,233.7211,9.66,0.007046532,0.007723056,0.1791874
"2018-12-15 09:45:00",33061,"CKVY",14.11,6.24,5.568,6.674,4.318,78.89,80.9,78.86,0.16,0.759,2.006,-0.672,1.506,1.423,150.8,13.45,2.192,245.0121,9.66,0.008948894,0.009866338,0.2109757
"2018-12-15 09:50:00",33062,"CKVY",14.1,3.757,4.589,6.24,3.573,78.99,78.99,77.24,0.143,-0.77,1.073,-1.644,2.056,1.806,123.2,5.49,3.726,256.0037,9.66,0.008948894,0.009866338,0.2109757
"2018-12-15 09:55:00",33063,"CKVY",14.09,4.555,4.081,4.617,3.695,80.6,80.7,78.99,0.151,-0.693,-0.047,-1.347,2.236,2.123,109.6,5.303,3.069,266.5694,9.66,0.008948894,0.009866338,0.2109757
"2018-12-15 10:00:00",33064,"CKVY",14.09,5.667,4.809,5.729,4.492,81,81,79.76,0.16,0.059,1.158,-0.38,2.539,2.474,115.4,9.17,3.507,276.6553,9.66,0.01000396,0.01118452,0.2410375
"2018-12-15 10:05:00",33065,"CKVY",14.09,7.278,6.673,7.34,5.729,77.9,81.2,77.9,0.165,1.793,2.389,1.167,2.273,2.333,185.8,19.45,3.069,286.3617,9.66,0.01000396,0.01118452,0.2410375
"2018-12-15 10:10:00",33066,"CKVY",14.09,5.914,6.47,7.339,5.852,80.3,80.3,77.87,0.16,1.366,1.912,1.049,2.536,2.356,227.9,7.505,4.603,295.6762,9.67,0.01000396,0.01118452,0.2410375
"2018-12-15 10:15:00",33067,"CKVY",14.09,6.595,6.282,6.658,5.852,80.9,81.1,80.3,0.166,1.67,2.056,1.086,2.731,2.596,228.1,8.78,4.603,304.5425,9.67,0.01192965,0.01331787,0.2682308
"2018-12-15 10:20:00",33068,"CKVY",14.09,9.81,7.865,9.81,6.533,79.72,81.2,79.72,0.19,3.205,4.821,1.897,2.554,2.735,195.5,17.2,2.411,313.2339,9.67,0.01192965,0.01331787,0.2682308
"2018-12-15 10:25:00",33069,"CKVY",14.09,11.48,10.58,11.54,9.87,74.45,79.72,74.45,0.191,4.661,5.21,4.065,1.808,2.212,136.6,18.22,1.534,322.0941,9.67,0.01192965,0.01331787,0.2682308
"2018-12-15 10:30:00",33070,"CKVY",14.09,9.19,10.48,11.85,9.19,74.2,74.41,70.87,0.172,3.393,5.046,2.522,1.443,1.56,133.2,17.82,2.411,331.5038,9.67,0.01496602,0.01667586,0.2928647
"2018-12-15 10:35:00",33071,"CKVY",14.09,9.43,9.27,9.62,9,75.37,76.4,74.2,0.176,3.104,3.622,2.583,1.56,1.494,113.9,1.36,2.85,341.4048,9.67,0.01496602,0.01667586,0.2928647
"2018-12-15 10:40:00",33072,"CKVY",14.08,9.06,9.05,9.43,8.81,76.43,76.43,75.09,0.176,2.945,3.264,2.748,1.941,1.804,110.1,7.432,3.069,351.2922,9.67,0.01496602,0.01667586,0.2928647
"2018-12-15 10:45:00",33073,"CKVY",14.08,10.11,9.78,10.17,9.06,74.74,76.95,74.47,0.18,3.671,4.058,3.154,1.818,1.88,109,9.85,1.973,361.2644,9.67,0.01681696,0.01852835,0.3155836
"2018-12-15 10:50:00",33074,"CKVY",14.08,11.53,10.7,11.53,10.05,73.02,75.02,72.95,0.188,4.16,4.669,3.632,1.614,1.724,123.5,10.66,1.973,371.8027,9.67,0.01681696,0.01852835,0.3155836
"2018-12-15 10:55:00",33075,"CKVY",14.08,13.21,12.77,13.27,11.47,68.27,73.23,68.13,0.189,4.843,5.3,4.382,1.431,1.484,145.4,3.458,1.973,381.9357,9.68,0.01681696,0.01852835,0.3155836
"2018-12-15 11:00:00",33076,"CKVY",14.08,13.76,13.97,14.63,13.15,67.41,68.38,65.86,0.191,5.058,5.654,4.478,1.384,1.423,147,0.119,1.754,389.0354,9.68,0.02041536,0.02251041,0.3349194
"2018-12-15 11:05:00",33077,"CKVY",14.08,12.34,12.74,13.76,12.09,71.95,71.95,67.27,0.192,4.596,5.17,4.183,1.409,1.393,139.8,6.112,1.973,393.4911,9.68,0.02041536,0.02251041,0.3349194
"2018-12-15 11:10:00",33078,"CKVY",14.06,11.65,11.99,12.53,11.53,74.45,74.49,71.95,0.192,4.939,5.212,4.736,1.585,1.487,125.2,6.915,2.85,389.2169,9.68,0.02041536,0.02251041,0.3349194
"2018-12-15 11:15:00",33079,"CKVY",14.07,14.93,13.53,14.99,11.53,68.67,74.87,68.67,0.205,6.25,6.678,4.979,1.648,1.626,161,9.38,1.973,393.3353,9.68,0.02017968,0.02221925,0.3515822
"2018-12-15 11:20:00",33080,"CKVY",14.07,13.75,14.58,15.36,13.62,70.31,70.35,67.08,0.199,6.175,6.777,5.708,2.149,1.836,191.5,15.08,4.384,382.977,9.68,0.02017968,0.02221925,0.3515822
"2018-12-15 11:25:00",33081,"CKVY",14.06,14.68,14.16,14.74,13.56,68.28,70.86,68.25,0.201,6.053,6.307,5.738,2.636,2.406,177.6,5.497,4.384,386.42,9.68,0.02017968,0.02221925,0.3515822
"2018-12-15 11:30:00",33082,"CKVY",14.06,14.92,14.7,14.98,14.43,66.74,68.28,66.53,0.199,5.889,6.158,5.495,3.267,2.98,175.6,9.46,4.165,384.4415,9.68,0.02135695,0.02401047,0.36514
"2018-12-15 11:35:00",33083,"CKVY",14.05,15.6,15.57,16.28,14.86,65.01,66.74,64.19,0.2,6.027,6.334,5.623,3.127,3.263,157,5.804,3.507,396.9148,9.68,0.02135695,0.02401047,0.36514
"2018-12-15 11:40:00",33084,"CKVY",14.05,13.43,14.25,15.54,13.31,70.79,70.79,65.05,0.198,5.677,5.992,5.46,2.814,2.966,138.8,5.855,3.069,408.7001,9.68,0.02135695,0.02401047,0.36514
"2018-12-15 11:45:00",33085,"CKVY",14.06,13.24,13.34,13.49,13.18,71.4,71.64,70.58,0.198,5.73,5.968,5.472,2.528,2.661,127.7,3.853,2.85,418.0352,9.67,0.02294425,0.02595143,0.3759383
"2018-12-15 11:50:00",33086,"CKVY",14.06,13.61,13.62,14.11,13.18,71.16,71.61,70.65,0.2,6,6.458,5.612,2.545,2.48,137,11.92,3.069,426.8877,9.68,0.02294425,0.02595143,0.3759383
"2018-12-15 11:55:00",33087,"CKVY",14.06,13.98,13.96,14.17,13.61,71.09,71.88,70.85,0.203,6.352,6.546,6.079,2.471,2.5,136.2,5.515,3.069,429.658,9.68,0.02294425,0.02595143,0.3759383
"2018-12-15 12:00:00",33088,"CKVY",14.06,14.1,13.92,14.17,13.67,72.02,72.84,71.02,0.207,6.547,6.976,6.226,2.579,2.533,127.5,4.657,3.507,432.3151,9.68,0.02323888,0.02590103,0.3833048
"2018-12-15 12:05:00",33089,"CKVY",14.05,14.53,14.44,14.66,14.04,70.84,72.02,70.43,0.208,6.76,7.13,6.441,2.7,2.657,118.8,2.666,3.507,434.8525,9.68,0.02323888,0.02590103,0.3833048
"2018-12-15 12:10:00",33090,"CKVY",14.06,14.78,14.67,14.84,14.47,72.56,72.56,70.88,0.215,7.208,7.623,6.801,2.934,2.821,122.9,5.357,3.726,437.2349,9.67,0.02323888,0.02590103,0.3833048
"2018-12-15 12:15:00",33091,"CKVY",14.06,16.51,15.42,16.51,14.78,70.36,73.49,70.36,0.225,8.17,8.77,7.542,3.153,2.944,137.3,10.94,6.138,440.1786,9.67,0.02417995,0.02703968,0.3872173
"2018-12-15 12:20:00",33092,"CKVY",14.06,17.01,16.97,17.26,16.51,66.16,70.36,66.13,0.216,8.09,8.55,7.629,4.051,3.61,168.7,7.651,6.576,438.9519,9.67,0.02417995,0.02703968,0.3872173
"2018-12-15 12:25:00",33093,"CKVY",14.06,17.38,17.21,17.44,16.95,65.41,67.09,65.23,0.217,7.839,8.14,7.529,4.549,4.339,172.8,4.39,6.138,438.0306,9.67,0.02417995,0.02703968,0.3872173
"2018-12-15 12:30:00",33094,"CKVY",14.06,15.46,16.52,17.44,15.46,70.53,70.74,65.13,0.215,7.671,7.961,7.298,4.545,4.636,147.5,9.41,4.603,426.9949,9.67,0.02407306,0.02787645,0.3881106
"2018-12-15 12:35:00",33095,"CKVY",14.06,17.5,16.49,17.5,15.4,67.81,70.84,67.81,0.226,8.24,8.72,7.522,3.717,4.124,155.1,5.187,3.726,416.6559,9.67,0.02407306,0.02787645,0.3881106
"2018-12-15 12:40:00",33096,"CKVY",14.06,19.42,18.5,19.42,17.44,62.93,67.78,62.86,0.228,8.75,9.02,8.48,2.977,3.342,162.4,1.776,3.507,406.4856,9.67,0.02407306,0.02787645,0.3881106
"2018-12-15 12:45:00",33097,"CKVY",14.06,20.35,19.68,20.35,19.3,61.35,62.9,61.28,0.231,8.82,9.21,8.54,2.305,2.673,153.3,4.819,2.411,408.1743,9.67,0.0251043,0.0288183,0.3856602
"2018-12-15 12:50:00",33098,"CKVY",14.06,23.63,21.74,23.63,20.35,55.71,61.28,55.71,0.241,9.65,10.34,9.12,1.296,1.812,146.6,0.056,0.658,419.5521,9.67,0.0251043,0.0288183,0.3856602
"2018-12-15 12:55:00",33099,"CKVY",14.06,21.53,24.04,25.8,21.53,56.74,56.74,49.31,0.225,9.21,10.15,8.48,0.773,0.944,197.6,43.68,1.973,428.0213,9.67,0.0251043,0.0288183,0.3856602
"2018-12-15 13:00:00",33100,"CKVY",14.06,24.25,22.57,24.31,21.03,53.54,60.11,53.54,0.238,9.75,10.4,8.5,0.358,0.544,237.8,0.084,1.315,434.6458,9.68,0.03093071,0.0341056,0.3798945
"2018-12-15 13:05:00",33101,"CKVY",14.06,23.38,24.3,25.11,23.38,54.43,55.15,52.13,0.233,9.96,10.8,9.31,0.417,0.362,237.7,0.088,1.096,435.1466,9.68,0.03093071,0.0341056,0.3798945
"2018-12-15 13:10:00",33102,"CKVY",14.05,20.09,22.07,23.38,20.03,61.96,61.96,54.46,0.231,9.35,9.86,8.61,0.532,0.453,265.6,22.97,3.069,438.6913,9.68,0.03093071,0.0341056,0.3798945
"2018-12-15 13:15:00",33103,"CKVY",14.05,19.78,19.79,20.09,19.6,65.67,65.77,61.99,0.242,9.66,10.21,9.1,1.167,0.802,272.6,5.502,2.85,437.4341,9.68,0.03072272,0.03329603,0.3712668
"2018-12-15 13:20:00",33104,"CKVY",14.04,19.9,19.55,19.9,19.28,65.66,66.08,65.19,0.243,9.91,10.32,9.58,1.913,1.598,277.3,7.67,3.288,434.3057,9.68,0.03072272,0.03329603,0.3712668
"2018-12-15 13:25:00",33105,"CKVY",14.03,20.39,20.02,20.46,19.84,65.32,66.25,65.18,0.247,10.35,10.81,10.14,2.518,2.306,293.7,10.86,4.165,427.4242,9.68,0.03072272,0.03329603,0.3712668
"2018-12-15 13:30:00",33106,"CKVY",14.02,20.95,20.54,21.01,20.27,65.18,65.97,64.63,0.252,10.75,11.2,10.46,2.752,2.674,308.2,23.03,5.261,413.412,9.68,0.0257713,0.02898172,0.3592864
"2018-12-15 13:35:00",33107,"CKVY",14.02,21.01,20.94,21.13,20.7,63.73,65.45,63.46,0.247,10.75,11.37,10.44,3.014,2.902,7.316,8.64,4.384,399.7241,9.67,0.0257713,0.02898172,0.3592864
"2018-12-15 13:40:00",33108,"CKVY",14.01,20.82,20.98,21.26,20.64,64.04,64.04,63.18,0.246,10.57,10.84,10.27,2.906,2.96,10.76,7.257,3.726,385.7639,9.67,0.0257713,0.02898172,0.3592864
"2018-12-15 13:45:00",33109,"CKVY",14.01,21.99,21.15,21.99,20.76,63.38,64.11,63,0.256,10.74,11.5,10.4,2.506,2.781,353.4,9.02,3.069,366.8208,9.67,0.0234196,0.02704335,0.3443713
"2018-12-15 13:50:00",33110,"CKVY",14,22.61,22.65,22.86,21.93,61.39,63.35,60.18,0.255,11.24,11.77,10.98,1.976,2.141,327.4,10.36,2.63,348.9121,9.67,0.0234196,0.02704335,0.3443713
"2018-12-15 13:55:00",33111,"CKVY",13.99,22.05,22.65,22.98,22.05,62.62,62.62,60.42,0.254,11.38,11.9,11.04,2.093,1.976,325.1,8.29,4.603,358.3033,9.67,0.0234196,0.02704335,0.3443713
"2018-12-15 14:00:00",33112,"CKVY",13.99,21.43,21.59,22.05,21.25,64.62,65.03,62.66,0.255,11.37,11.64,11.06,2.702,2.329,325.6,6.541,4.603,368.419,9.67,0.02457766,0.02795683,0.3263875
"2018-12-15 14:05:00",33113,"CKVY",13.98,21.74,21.49,21.8,21.25,65.3,66.13,64.27,0.261,11.6,12.17,11.08,3.197,2.998,326.9,6.107,3.946,363.0495,9.67,0.02457766,0.02795683,0.3263875
"2018-12-15 14:10:00",33114,"CKVY",13.98,21.86,21.62,21.92,21.49,65.16,66.12,64.88,0.262,11.83,12.11,11.56,3.508,3.397,327.8,6.89,5.48,331.6827,9.67,0.02457766,0.02795683,0.3263875
"2018-12-15 14:15:00",33115,"CKVY",13.97,21.73,21.86,22.1,21.61,65.36,65.74,64.33,0.261,11.93,12.13,11.67,3.676,3.58,330,10.07,4.822,343.6445,9.67,0.02315762,0.02697519,0.3056398
"2018-12-15 14:20:00",33116,"CKVY",13.97,21.36,21.68,22.1,21.24,66.53,66.56,64.81,0.262,11.9,12.18,11.66,3.946,3.801,330.6,5.088,5.042,373.5714,9.67,0.02315762,0.02697519,0.3056398
"2018-12-15 14:25:00",33117,"CKVY",13.97,21.17,21.11,21.36,20.99,67.49,67.9,66.46,0.263,12,12.25,11.71,3.984,3.957,330,5.64,5.918,360.5613,9.66,0.02315762,0.02697519,0.3056398
"2018-12-15 14:30:00",33118,"CKVY",13.97,21.85,21.51,21.85,21.11,66.49,67.66,66.46,0.267,12.3,12.55,12.02,4.071,3.98,345,6.962,6.138,314.6151,9.66,0.01863284,0.02236846,0.2822635
"2018-12-15 14:35:00",33119,"CKVY",13.96,21.48,21.74,21.97,21.35,66.35,66.52,65.46,0.262,12.15,12.44,11.74,4.599,4.299,335,9.07,7.234,285.0534,9.66,0.01863284,0.02236846,0.2822635
"2018-12-15 14:40:00",33120,"CKVY",13.96,21.35,21.51,21.73,21.35,66.49,67.14,66.32,0.261,12.19,12.43,11.87,4.824,4.731,336.3,8.83,6.576,300.4353,9.66,0.01863284,0.02236846,0.2822635
"2018-12-15 14:45:00",33121,"CKVY",13.95,21.6,21.43,21.6,21.23,66.73,67.42,66.25,0.265,12.09,12.28,11.81,4.752,4.827,343.6,10.73,5.261,313.9626,9.66,0.01912492,0.023258,0.2564358
"2018-12-15 14:50:00",33122,"CKVY",13.96,21.29,21.59,21.79,21.23,65.77,66.86,65.42,0.258,12.03,12.36,11.49,4.643,4.621,352.2,11.98,8.77,299.4377,9.66,0.01912492,0.023258,0.2564358
"2018-12-15 14:55:00",33123,"CKVY",13.96,21.23,21.25,21.47,21.04,66.24,67.24,65.73,0.259,11.89,12.15,11.46,5.068,4.903,346.2,9.75,8.77,279.278,9.65,0.01912492,0.023258,0.2564358
"2018-12-15 15:00:00",33124,"CKVY",13.95,21.85,21.62,21.97,21.17,66.66,66.93,65.49,0.268,12.13,12.5,11.63,5.301,5.156,335.9,7.998,6.795,272.8769,9.65,0.01725258,0.02141074,0.2283585
"2018-12-15 15:05:00",33125,"CKVY",13.94,22.46,22.12,22.46,21.72,65.14,66.96,64.42,0.268,12.36,12.68,11.97,5.263,5.424,343.2,10.48,7.234,297.3138,9.65,0.01725258,0.02141074,0.2283585
"2018-12-15 15:10:00",33126,"CKVY",13.94,22.65,22.56,22.83,22.28,64.73,65.62,64.73,0.269,12.61,12.93,12.29,4.803,4.996,340,10.79,6.795,321.42,9.65,0.01725258,0.02141074,0.2283585
"2018-12-15 15:15:00",33127,"CKVY",13.95,22.21,22.42,22.65,22.09,66.58,66.58,64.11,0.271,12.51,12.96,12.17,4.796,4.848,345.7,9,6.576,326.5487,9.65,0.01968149,0.02426678,0.1980876
"2018-12-15 15:20:00",33128,"CKVY",13.95,22.58,22.37,22.64,22.09,66.17,67.82,66.17,0.274,13.03,13.32,12.7,4.657,4.668,353.7,10.64,6.357,285.6184,9.65,0.01968149,0.02426678,0.1980876
"2018-12-15 15:25:00",33129,"CKVY",13.95,22.02,22.43,22.64,21.96,66.27,66.34,65.68,0.268,12.79,13.11,12.38,4.365,4.536,337.5,11.4,5.261,246.6508,9.65,0.01968149,0.02426678,0.1980876
"2018-12-15 15:30:00",33130,"CKVY",13.94,23.57,22.96,23.81,21.9,63.48,66.44,63.21,0.274,12.92,13.2,12.39,3.309,3.817,296.7,78.65,3.507,204.3785,9.65,0.0113367,0.01501792,0.166174
"2018-12-15 15:35:00",33131,"CKVY",13.95,23.26,23.02,23.5,22.7,63.79,65.13,63.55,0.272,12.86,13.05,12.68,2.444,2.941,210.6,5.099,2.85,186.9721,9.65,0.0113367,0.01501792,0.166174
"2018-12-15 15:40:00",33132,"CKVY",13.95,23.57,23.94,24.43,23.19,62.28,63.76,61.11,0.269,12.8,13.07,12.36,1.649,1.933,257.7,23.95,5.042,175.5892,9.65,0.0113367,0.01501792,0.166174
"2018-12-15 15:45:00",33133,"CKVY",13.94,23.44,23.38,23.69,22.95,63.38,64.24,62.25,0.272,12.78,13.09,12.46,1.371,1.528,285.2,61.57,1.973,179.0641,9.65,0.008863064,0.01125334,0.1331695
"2018-12-15 15:50:00",33134,"CKVY",13.95,25.54,24.4,25.54,23.32,58.02,63.45,58.02,0.272,12.98,13.35,12.7,0.701,1.011,4.895,6.051,0.658,173.8152,9.65,0.008863064,0.01125334,0.1331695
"2018-12-15 15:55:00",33135,"CKVY",13.94,23.87,25.07,26.04,23.81,62.38,62.38,56.68,0.273,12.78,13.07,12.24,0.559,0.632,138.8,78.35,2.63,155.1022,9.65,0.008863064,0.01125334,0.1331695
"2018-12-15 16:00:00",33136,"CKVY",13.94,23.19,23.44,23.87,22.95,63.38,64.48,61.9,0.269,12.84,13.17,12.36,0.753,0.661,146.3,7.974,2.63,138.2623,9.65,0.003761993,0.004780509,0.09962973
"2018-12-15 16:05:00",33137,"CKVY",13.94,21.77,22.18,23.26,21.71,68.84,68.98,63.38,0.276,12.98,13.22,12.64,1.789,1.246,145.5,3.269,3.507,124.1661,9.65,0.003761993,0.004780509,0.09962973
"2018-12-15 16:10:00",33138,"CKVY",13.93,19.36,20.62,21.77,19.23,70.56,70.63,68.15,0.255,12.16,13.13,11.25,2.335,2.214,136.8,3.752,3.726,116.1181,9.64,0.003761993,0.004780509,0.09962973
"2018-12-15 16:15:00",33139,"CKVY",13.93,17.75,18.52,19.36,17.68,75.22,75.22,70.56,0.254,11.14,11.4,10.79,2.484,2.333,135.3,16.11,2.85,101.3461,9.64,0.001164325,0.002518993,0.0667978
"2018-12-15 16:20:00",33140,"CKVY",13.94,17.19,17.47,17.87,17.13,75.15,79,75.15,0.247,11.55,12.22,10.63,2.105,2.339,147.3,8.66,2.63,81.83865,9.64,0.001164325,0.002518993,0.0667978
"2018-12-15 16:25:00",33141,"CKVY",13.95,17.19,16.97,17.25,16.75,78.59,79.13,74.74,0.259,11.11,11.88,10.26,1.864,1.876,113.6,6.785,2.63,68.64671,9.64,0.001164325,0.002518993,0.0667978
"2018-12-15 16:30:00",33142,"CKVY",13.36,17.37,17.34,17.62,17.13,78.38,78.59,77.49,0.26,11.7,11.98,11.45,2.013,2.004,109.8,2.87,2.63,56.40835,9.64,-0.002077198,-0.001294979,0.03685153
"2018-12-15 16:35:00",33143,"CKVY",13.23,16.76,17.14,17.37,16.69,77.83,78.38,77.49,0.251,11.42,11.8,10.93,2.001,1.981,135.9,7.865,2.411,45.39721,9.63,-0.002077198,-0.001294979,0.03685153
"2018-12-15 16:40:00",33144,"CKVY",13.16,16.45,16.41,16.69,16.2,79.86,79.93,77.8,0.254,10.97,11.39,10.7,1.825,1.926,151.6,5.979,1.973,29.40763,9.63,-0.002077198,-0.001294979,0.03685153
"2018-12-15 16:45:00",33145,"CKVY",13.12,18.06,16.98,18.12,16.2,78.42,81.6,78.38,0.268,11.94,12.57,10.98,1.795,1.757,191.5,10.78,3.288,16.64376,9.63,-0.00213567,-0.001491019,0.01673667
"2018-12-15 16:50:00",33146,"CKVY",13.09,17.32,17.86,18.3,17.32,76.6,78.38,75.91,0.253,11.73,12.56,11.23,1.485,1.693,188.5,8.4,2.63,11.50326,9.63,-0.00213567,-0.001491019,0.01673667
"2018-12-15 16:55:00",33147,"CKVY",13.06,15.96,16.83,17.5,15.96,76.64,77.12,76.4,0.239,10.82,11.41,9.89,1.025,1.276,179.7,0.119,0,8.366405,9.62,-0.00213567,-0.001491019,0.01673667
"2018-12-15 17:00:00",33148,"CKVY",13.05,15.28,15.49,16.02,15.22,82.1,82.1,76.67,0.249,10.26,10.9,9.83,0.351,0.727,179.7,0,0,5.300457,9.62,-0.002511712,-0.003291178,0.006655042
"2018-12-15 17:05:00",33149,"CKVY",13.03,15.1,15.12,15.34,14.97,84.1,84.1,82,0.253,10.87,11.19,10.65,0.024,0.124,178.8,15.88,1.096,3.064427,9.62,-0.002511712,-0.003291178,0.006655042
"2018-12-15 17:10:00",33150,"CKVY",13.02,15.23,15.28,15.53,15.04,83.8,84.4,83.7,0.253,11.31,11.63,11.09,0.563,0.306,14.01,5.065,2.192,1.812353,9.62,-0.002511712,-0.003291178,0.006655042
"2018-12-15 17:15:00",33151,"CKVY",13.01,15.79,15.41,15.85,15.16,84.1,84.6,83.8,0.26,11.48,11.93,11.15,0.834,0.705,7.416,0.12,1.534,1.070754,9.62,-0.003584948,-0.005330858,0.001183176
"2018-12-15 17:20:00",33152,"CKVY",13.01,15.6,15.55,15.91,15.17,85,85.4,82.8,0.261,11.62,12.02,11.02,1.092,0.979,75.16,30.57,2.192,0.5442087,9.62,-0.003584948,-0.005330858,0.001183176
"2018-12-15 17:25:00",33153,"CKVY",12.99,15.42,15.49,15.79,15.17,84.3,85.1,83.6,0.257,11.62,12.06,11.12,0.706,0.928,32.5,13.76,1.973,0.2132839,9.61,-0.003584948,-0.005330858,0.001183176
"2018-12-15 17:30:00",33154,"CKVY",12.99,15.42,15.6,15.92,15.36,83.5,84.9,83.2,0.255,11.71,12.09,11.19,0.673,0.631,16.24,16.56,1.754,0.06215112,9.61,-0.003088256,-0.004281234,2.5E-07
"2018-12-15 17:35:00",33155,"CKVY",12.98,13.45,14.36,15.42,13.45,82.8,84.1,80.5,0.231,10.03,11.46,9.19,0.645,0.629,328.7,25.38,2.192,0.00286607,9.61,-0.003088256,-0.004281234,2.5E-07
"2018-12-15 17:40:00",33156,"CKVY",12.97,15,14.35,15.06,13.14,86.7,88.2,82.6,0.259,11.08,11.94,8.88,1.25,0.901,11.23,2.589,2.63,0,9.61,-0.003088256,-0.004281234,2.5E-07
"2018-12-15 17:45:00",33157,"CKVY",12.96,15.12,15.07,15.25,14.87,85.2,86.7,85,0.256,11.59,11.81,11.23,1.86,1.579,6.331,3.408,3.726,0,9.61,-0.002819462,-0.003813032,2.5E-07
"2018-12-15 17:50:00",33158,"CKVY",12.96,15.25,15.06,15.31,14.69,85,85.4,83.4,0.257,11.29,11.7,10.6,2.402,2.246,22.78,5.137,4.165,0,9.61,-0.002819462,-0.003813032,2.5E-07
"2018-12-15 17:55:00",33159,"CKVY",12.96,15.06,15.24,15.43,14.88,83.4,85,83.2,0.25,11.41,11.73,10.73,2.119,2.207,327.6,27.78,2.63,0,9.61,-0.002819462,-0.003813032,2.5E-07
"2018-12-15 18:00:00",33160,"CKVY",12.94,12.59,14.7,15.19,12.53,77.24,86,77.24,0.208,10.71,11.66,6.772,2.215,2.168,303.1,7.853,3.946,0,9.61,-0.001933935,-0.002325809,2.5E-07
"2018-12-15 18:05:00",33161,"CKVY",12.95,9.81,10.15,12.47,9.38,89,89,77.28,0.212,6.028,7.39,4.568,3.038,2.516,296.7,6.499,6.357,0,9.61,-0.001933935,-0.002325809,2.5E-07
"2018-12-15 18:10:00",33162,"CKVY",12.94,8.89,9.35,10.31,8.58,89.5,90.2,88.4,0.204,6.806,7.968,5.855,4.179,3.71,305.5,9.36,6.576,0,9.61,-0.001933935,-0.002325809,2.5E-07
"2018-12-15 18:15:00",33163,"CKVY",12.94,11.37,10.73,11.37,9.01,91,93.4,89.6,0.232,8.77,9.56,6.563,4.567,4.481,311,7.767,6.576,0,9.61,-0.001191094,-0.001312289,2.5E-07
"2018-12-15 18:20:00",33164,"CKVY",12.94,12.24,12,12.42,11.3,89.9,92.4,89.9,0.238,9.91,10.55,9.21,3.66,4.142,335,16,2.85,0,9.61,-0.001191094,-0.001312289,2.5E-07
"2018-12-15 18:25:00",33165,"CKVY",12.93,12.43,12.21,12.55,11.74,89,89.8,88,0.238,9.62,10,8.89,2.705,3.108,51.43,19.95,2.63,0,9.61,-0.001191094,-0.001312289,2.5E-07
"2018-12-15 18:30:00",33166,"CKVY",12.93,13.11,12.86,13.23,12.3,87.6,89.8,87.6,0.241,10.16,10.78,9.56,2.177,2.385,47.07,9.36,3.069,0,9.61,-0.001501179,-0.001708279,2.5E-07
"2018-12-15 18:35:00",33167,"CKVY",12.93,13.42,13.29,13.48,12.98,87.8,88.2,87,0.245,10.31,10.63,9.83,2.216,2.158,16.16,16.26,3.069,0,9.61,-0.001501179,-0.001708279,2.5E-07
"2018-12-15 18:40:00",33168,"CKVY",12.92,13.79,13.55,13.85,13.29,88.2,88.3,87.6,0.25,10.68,11.02,10.31,2.358,2.353,0.794,1.198,3.288,0,9.61,-0.001501179,-0.001708279,2.5E-07
"2018-12-15 18:45:00",33169,"CKVY",12.91,14.22,14.01,14.29,13.73,87.8,88.3,87.5,0.254,11.1,11.41,10.82,2.051,2.217,358.4,12.06,2.192,0,9.61,-0.001948123,-0.002354025,2.5E-07
"2018-12-15 18:50:00",33170,"CKVY",12.91,12.12,12.03,14.29,10.58,90.2,90.2,81.2,0.238,8.47,11.32,6.833,2.46,2.152,294.4,18.03,7.014,0,9.61,-0.001948123,-0.002354025,2.5E-07
"2018-12-15 18:55:00",33171,"CKVY",12.91,11.63,12.55,13.18,11.63,85.4,90.6,85.4,0.22,9.71,10.75,8.09,3.025,2.829,312,6.184,7.453,0,9.61,-0.001948123,-0.002354025,2.5E-07
"2018-12-15 19:00:00",33172,"CKVY",12.9,10.83,10.83,11.63,10.52,89,89,84.9,0.222,7.581,8.28,7.157,3.664,3.305,329.6,7.957,3.726,0,9.61,-0.00153284,-0.001771632,2.5E-07
"2018-12-15 19:05:00",33173,"CKVY",12.9,11.01,10.9,11.14,10.7,89.5,89.7,88.9,0.224,8.35,8.69,8.09,3.505,3.77,324.5,5.5,3.946,0,9.61,-0.00153284,-0.001771632,2.5E-07
"2018-12-15 19:10:00",33174,"CKVY",12.9,10.02,10.06,11.01,9.4,89.6,89.6,85,0.215,7.091,8.51,5.846,2.577,2.957,301.6,20.64,3.507,0,9.61,-0.00153284,-0.001771632,2.5E-07
"2018-12-15 19:15:00",33175,"CKVY",12.9,8.54,9.2,10.27,8.48,89.1,90,86.7,0.2,6.412,7.916,5.376,2.357,2.388,277.1,13.91,4.384,0,9.61,-0.001388947,-0.001582663,2.5E-07
"2018-12-15 19:20:00",33176,"CKVY",12.89,7.616,7.926,8.6,7.615,90.3,90.4,89.1,0.195,5.517,6.107,5.163,2.714,2.506,289.8,5.622,5.042,0,9.61,-0.001388947,-0.001582663,2.5E-07
"2018-12-15 19:25:00",33177,"CKVY",12.88,8.73,8.2,8.79,7.554,92.7,92.8,90.3,0.21,6.293,7.124,5.303,3.446,3.064,308.3,7.517,5.042,0,9.61,-0.001388947,-0.001582663,2.5E-07
"2018-12-15 19:30:00",33178,"CKVY",12.88,9.1,8.94,9.1,8.67,91.9,92.7,91.9,0.212,7.174,7.366,6.977,3.438,3.55,303.1,6.832,4.384,0,9.61,-0.001409666,-0.001620965,2.5E-07
"2018-12-15 19:35:00",33179,"CKVY",12.88,10.53,9.81,10.53,8.98,92.4,92.5,91.9,0.227,8.04,8.79,7.128,3.198,3.352,314.7,4.024,4.384,0,9.61,-0.001409666,-0.001620965,2.5E-07
"2018-12-15 19:40:00",33180,"CKVY",12.87,12.88,11.72,13,10.53,92.6,94.6,92.5,0.253,10.13,11.7,8.77,2.891,3.014,288.1,10.92,3.069,0,9.61,-0.001409666,-0.001620965,2.5E-07
"2018-12-15 19:45:00",33181,"CKVY",12.87,12.45,12.14,13,11.52,89.9,92.6,87.2,0.24,9.45,11.26,8.46,2.877,2.843,271.5,25.5,6.138,0,9.61,-0.00156358,-0.001803079,2.5E-07
"2018-12-15 19:50:00",33182,"CKVY",12.87,11.27,12.54,13.69,11.27,86.1,92.4,84,0.218,9.67,11.84,7.398,2.473,2.658,186.7,28.51,5.699,0,9.61,-0.00156358,-0.001803079,2.5E-07
"2018-12-15 19:55:00",33183,"CKVY",12.87,7.743,9.23,11.27,7.681,86.8,86.8,84.2,0.188,5.806,7.961,4.566,3.149,2.784,147.9,11.46,6.138,0,9.61,-0.00156358,-0.001803079,2.5E-07
"2018-12-15 20:00:00",33184,"CKVY",12.86,7.253,7.428,7.806,7.189,90,90.1,86.8,0.191,4.769,5.118,4.539,3.742,3.446,145.2,4.743,5.261,0,9.61,-0.001365732,-0.001557035,2.5E-07
"2018-12-15 20:05:00",33185,"CKVY",12.86,5.956,6.475,7.315,5.894,87.9,90,87.9,0.176,3.853,4.98,3.098,4.717,4.181,130.7,8.35,5.918,0,9.61,-0.001365732,-0.001557035,2.5E-07
"2018-12-15 20:10:00",33186,"CKVY",12.86,5.524,5.78,5.956,5.461,87.9,88.4,87.8,0.172,3.02,3.185,2.655,4.731,4.776,115.2,5.531,5.699,0,9.61,-0.001365732,-0.001557035,2.5E-07
"2018-12-15 20:15:00",33187,"CKVY",12.84,6.019,5.708,6.081,5.338,89.1,89.1,87.7,0.178,3.058,3.552,2.474,5.251,5.017,131.8,4.736,6.795,0,9.61,-0.0007747123,-0.0008025782,2.5E-07
"2018-12-15 20:20:00",33188,"CKVY",12.85,6.701,6.529,6.887,5.957,89.3,89.9,89,0.185,4.118,4.499,3.405,5.613,5.451,146.4,4.02,7.014,0,9.61,-0.0007747123,-0.0008025782,2.5E-07
"2018-12-15 20:25:00",33189,"CKVY",12.85,7.197,6.467,7.197,5.896,91.2,91.2,87.6,0.193,3.922,5.163,3.024,5.834,5.721,167.3,6.17,6.138,0,9.61,-0.0007747123,-0.0008025782,2.5E-07
"2018-12-15 20:30:00",33190,"CKVY",12.84,7.941,7.503,8.06,7.135,89.6,91.3,89.5,0.196,5.23,5.757,4.836,5.966,5.89,181.7,8.03,9.43,0,9.61,-0.0006629388,-0.0006622164,2.5E-07
"2018-12-15 20:35:00",33191,"CKVY",12.84,5.588,6.808,7.941,5.588,86.1,89.6,86.1,0.169,3.838,5.518,2.321,5.779,5.86,179.3,10.28,7.453,0,9.61,-0.0006629388,-0.0006622164,2.5E-07
"2018-12-15 20:40:00",33192,"CKVY",12.84,4.411,4.52,5.712,3.916,88.4,88.4,85.2,0.165,1.288,2.434,0.781,5.405,5.6,140.7,18.94,5.918,0,9.61,-0.0006629388,-0.0006622164,2.5E-07
"2018-12-15 20:45:00",33193,"CKVY",12.83,5.217,4.778,5.465,4.226,90.2,90.7,88.4,0.174,2.398,3.309,1.596,5.016,5.172,113.2,3.93,6.576,0,9.61,-0.0005604484,-0.0005456202,2.5E-07
"2018-12-15 20:50:00",33194,"CKVY",12.83,6.394,5.992,6.456,5.217,90.4,90.9,90.2,0.184,3.837,4.29,3.023,5.198,5.117,112.7,4.007,7.014,0,9.61,-0.0005604484,-0.0005456202,2.5E-07
"2018-12-15 20:55:00",33195,"CKVY",12.83,6.579,6.651,6.889,6.332,89.5,90.5,89.4,0.184,4.347,4.633,3.991,5.918,5.542,122.5,5.574,7.234,0,9.61,-0.0005604484,-0.0005456202,2.5E-07
"2018-12-15 21:00:00",33196,"CKVY",12.83,5.836,6.13,6.579,5.774,89.7,89.7,89,0.178,3.669,4.155,3.276,6.138,6.073,121.2,3.881,6.795,0,9.61,-0.0006828157,-0.0006886782,2.5E-07
"2018-12-15 21:05:00",33197,"CKVY",12.82,5.403,5.87,6.084,5.403,89.7,90.6,89.6,0.175,3.588,3.914,3.025,5.628,5.917,127.5,6.864,5.699,0,9.61,-0.0006828157,-0.0006886782,2.5E-07
"2018-12-15 21:10:00",33198,"CKVY",12.82,4.597,4.572,5.588,4.164,90,90,87.7,0.169,1.965,3.192,1.517,4.601,5.143,157.8,7.508,4.165,0,9.61,-0.0006828157,-0.0006886782,2.5E-07
"2018-12-15 21:15:00",33199,"CKVY",12.81,5.774,5.356,5.774,4.597,91.7,92.1,90,0.182,3.441,3.886,2.303,3.784,4.19,170.9,1.656,3.946,0,9.61,-0.0007414051,-0.0007644802,2.5E-07
"2018-12-15 21:20:00",33200,"CKVY",12.81,5.588,5.672,5.836,5.526,91.1,91.7,91,0.179,3.685,3.931,3.485,3.248,3.491,167.7,4.875,3.507,0,9.61,-0.0007414051,-0.0007644802,2.5E-07
"2018-12-15 21:25:00",33201,"CKVY",12.81,5.279,5.389,5.65,5.155,90.7,91.2,90.7,0.176,3.309,3.616,3.027,2.88,3.066,165,2.658,2.85,0,9.61,-0.0007414051,-0.0007644802,2.5E-07
"2018-12-15 21:30:00",33202,"CKVY",12.81,6.146,5.499,6.208,5.155,92.5,92.5,90.7,0.186,3.515,4.494,3.027,2.506,2.667,173.8,8.32,2.63,0,9.61,-0.00124693,-0.001424781,2.5E-07
"2018-12-15 21:35:00",33203,"CKVY",12.81,8.94,7.741,9,6.146,94.8,95.4,92.5,0.217,6.402,7.926,4.433,2.039,2.244,204.9,26.24,3.288,0,9.61,-0.00124693,-0.001424781,2.5E-07
"2018-12-15 21:40:00",33204,"CKVY",12.81,4.23,6.992,9.06,4.23,85.2,94.8,84.8,0.157,4.454,7.796,0.737,1.851,1.931,230.2,32.78,2.63,0,9.61,-0.00124693,-0.001424781,2.5E-07
"2018-12-15 21:45:00",33205,"CKVY",12.8,3.241,3.398,4.231,3.117,86.8,86.9,84.8,0.153,0.067,0.764,-0.14,1.078,1.488,354.1,15.18,0.438,0,9.61,-0.001683321,-0.002078671,2.5E-07
"2018-12-15 21:50:00",33206,"CKVY",12.8,3.738,3.365,3.923,3.056,90.7,90.8,86.8,0.164,0.788,1.795,0.068,0.625,0.833,6.688,4.231,1.315,0,9.61,-0.001683321,-0.002078671,2.5E-07
"2018-12-15 21:55:00",33207,"CKVY",12.8,4.667,4.135,4.729,3.738,92.2,92.3,90.7,0.174,2.23,2.967,1.628,0.836,0.685,41.62,8.16,3.288,0,9.61,-0.001683321,-0.002078671,2.5E-07
"2018-12-15 22:00:00",33208,"CKVY",12.8,4.295,4.109,4.729,3.862,90.4,92.2,89.9,0.167,1.946,2.958,1.554,1.034,0.999,25.18,9.68,2.411,0,9.61,-0.002122794,-0.002921286,2.5E-07
"2018-12-15 22:05:00",33209,"CKVY",12.79,4.729,4.433,4.729,4.171,90.7,90.8,90.4,0.171,2.294,2.601,2.008,0.975,1.024,23.58,0.028,0.877,0,9.61,-0.002122794,-0.002921286,2.5E-07
"2018-12-15 22:10:00",33210,"CKVY",12.79,4.172,4.551,4.977,3.924,89.9,91.5,89.4,0.166,2.399,3.034,1.509,0.57,0.755,325.5,54.28,1.973,0,9.61,-0.002122794,-0.002921286,2.5E-07
"2018-12-15 22:15:00",33211,"CKVY",12.79,3.492,3.967,4.235,3.368,90.1,91,89.9,0.161,1.818,2.178,1.116,1.046,0.729,285.2,11.23,2.85,0,9.61,-0.002164713,-0.002982039,2.5E-07
"2018-12-15 22:20:00",33212,"CKVY",12.78,3.495,3.808,4.113,3.368,89.5,91.2,89.5,0.16,1.658,2.115,1.051,1.54,1.335,297,11.82,2.192,0,9.61,-0.002164713,-0.002982039,2.5E-07
"2018-12-15 22:25:00",33213,"CKVY",12.78,2.877,3.27,3.495,2.815,88.2,89.6,88.1,0.153,0.71,1.111,0.093,1.257,1.465,282.7,0.063,1.315,0,9.61,-0.002164713,-0.002982039,2.5E-07
"2018-12-15 22:30:00",33214,"CKVY",12.78,1.762,2.638,3.249,1.762,89.2,90.3,88,0.147,0.103,1.05,-0.739,1.111,1.144,152.9,23.04,2.411,0,9.61,-0.001773216,-0.002301123,2.5E-07
"2018-12-15 22:35:00",33215,"CKVY",12.78,0.151,1.31,2.01,0.151,88.6,90.2,88.6,0.135,-1.03,-0.233,-2.421,1.432,1.229,150.7,4.583,3.069,0,9.61,-0.001773216,-0.002301123,2.5E-07
"2018-12-15 22:40:00",33216,"CKVY",12.77,-2.203,-0.963,0.151,-2.203,87,89.1,87,0.119,-3.6,-2.404,-5.121,2.083,1.755,132.8,6.402,2.63,0,9.61,-0.001773216,-0.002301123,2.5E-07
"2018-12-15 22:45:00",33217,"CKVY",12.77,0.275,-1.573,0.275,-2.265,91.1,91.1,87,0.14,-4.206,-1.709,-5.191,2.237,2.148,172.1,13.39,3.726,0,9.61,-0.001344353,-0.001669096,2.5E-07
"2018-12-15 22:50:00",33218,"CKVY",12.77,1.515,1.304,1.639,0.275,90.2,92.5,90.2,0.147,-0.62,-0.186,-1.717,2.026,2.194,195.7,7.79,3.726,0,9.61,-0.001344353,-0.001669096,2.5E-07
"2018-12-15 22:55:00",33219,"CKVY",12.75,0.771,1.223,1.639,0.709,88,90.2,87.7,0.138,-1.369,-0.592,-2.01,1.602,1.731,168.8,22.6,2.85,0,9.61,-0.001344353,-0.001669096,2.5E-07
"2018-12-15 23:00:00",33220,"CKVY",12.76,-1.212,-0.14,0.771,-1.274,87.2,88.3,87.2,0.125,-2.865,-1.957,-4.172,1.977,1.853,130.5,19.35,3.726,0,9.61,-0.00133753,-0.00163373,2.5E-07
"2018-12-15 23:05:00",33221,"CKVY",12.74,-1.336,-1.475,-1.15,-1.893,88.4,88.4,86.9,0.126,-4.283,-3.787,-4.857,2.364,2.094,100.8,8.25,3.946,0,9.61,-0.00133753,-0.00163373,2.5E-07
"2018-12-15 23:10:00",33222,"CKVY",12.75,-0.344,-0.581,0.028,-1.336,90.1,90.3,88.3,0.134,-2.911,-2.138,-3.963,3.383,2.906,126.3,13.86,5.042,0,9.61,-0.00133753,-0.00163373,2.5E-07
"2018-12-15 23:15:00",33223,"CKVY",12.75,-2.698,-1.897,-0.282,-3.133,86.5,90,85.9,0.115,-4.685,-2.541,-6.301,3.713,3.547,150.4,5.106,5.261,0,9.61,-0.0009194494,-0.001044373,2.5E-07
"2018-12-15 23:20:00",33224,"CKVY",12.74,-0.218,-1.296,-0.095,-2.76,90.1,90.6,86.6,0.135,-3.757,-2.211,-5.769,4.161,3.998,138.8,3.978,5.261,0,9.61,-0.0009194494,-0.001044373,2.5E-07
"2018-12-15 23:25:00",33225,"CKVY",12.74,-0.338,-0.507,-0.156,-0.899,88.7,90.1,87.9,0.132,-3.042,-2.471,-3.635,4.102,4.144,129.8,6.177,4.384,0,9.61,-0.0009194494,-0.001044373,2.5E-07
"2018-12-15 23:30:00",33226,"CKVY",12.74,-1.079,-0.237,0.284,-1.141,86.8,89.5,86.8,0.125,-2.807,-2.091,-4.135,3.845,4.04,135.6,2.926,4.384,0,9.61,-0.000691698,-0.000735137,2.5E-07
"2018-12-15 23:35:00",33227,"CKVY",12.74,0.164,-0.525,0.226,-1.203,88.9,89.1,86.6,0.136,-3.255,-2.251,-4.237,3.007,3.393,152.3,6.935,2.411,0,9.61,-0.000691698,-0.000735137,2.5E-07
"2018-12-15 23:40:00",33228,"CKVY",12.74,-0.579,-0.23,0.164,-0.703,86.8,88.9,86.8,0.128,-2.996,-2.328,-3.685,2.33,2.71,157.9,12.45,2.411,0,9.61,-0.000691698,-0.000735137,2.5E-07
"2018-12-15 23:45:00",33229,"CKVY",12.73,-0.765,-0.789,-0.579,-1.075,87.2,87.2,86.8,0.127,-3.741,-3.521,-4.051,1.609,1.928,137.3,6.955,1.973,0,9.61,-0.0009810418,-0.001124935,2.5E-07
"2018-12-15 23:50:00",33230,"CKVY",12.73,-1.446,-0.868,-0.579,-1.446,85.8,87.5,85.8,0.122,-3.807,-3.397,-4.675,1.688,1.583,157.1,13.83,3.288,0,9.61,-0.0009810418,-0.001124935,2.5E-07
"2018-12-15 23:55:00",33231,"CKVY",12.72,0.475,-0.994,0.475,-1.818,90.1,90.1,85.4,0.14,-3.881,-1.752,-5.083,2.359,1.973,175.8,2.629,4.603,0,9.61,-0.0009810418,-0.001124935,2.5E-07
"2018-12-16 00:00:00",33232,"CKVY",12.72,-1.446,-0.399,0.537,-1.446,86.7,90.2,86.7,0.123,-3.053,-1.683,-4.45,2.783,2.586,138,25.66,3.507,0,9.61,-0.001173555,-0.00141097,2.5E-07
"2018-12-16 00:05:00",33233,"CKVY",12.7,-0.826,-1.446,-0.764,-1.88,88.6,88.6,86.2,0.129,-4.322,-3.326,-4.986,2.903,2.918,94.5,11.02,3.288,0,9.61,-0.001173555,-0.00141097,2.5E-07
"2018-12-16 00:10:00",33234,"CKVY",12.71,-0.207,-0.487,-0.145,-0.826,88,88.8,87.9,0.132,-3.101,-2.845,-3.38,2.08,2.571,106.8,36.28,2.411,0,9.62,-0.001173555,-0.00141097,2.5E-07
"2018-12-16 00:15:00",33235,"CKVY",12.7,-0.207,-0.291,-0.083,-0.517,86.9,87.9,86.5,0.13,-3.23,-2.858,-3.576,1.262,1.636,141.2,12.04,0.658,0,9.62,-0.001062902,-0.001245314,2.5E-07
"2018-12-16 00:20:00",33236,"CKVY",12.71,0.537,0.073,0.599,-0.393,88.6,88.6,86.6,0.138,-2.778,-1.988,-3.387,0.841,0.982,90.6,17.83,2.411,0,9.62,-0.001062902,-0.001245314,2.5E-07
"2018-12-16 00:25:00",33237,"CKVY",12.7,1.033,1.008,1.343,0.537,89,89.5,88.6,0.142,-1.439,-1.048,-2.049,1.187,0.96,97.5,13.67,2.85,0,9.62,-0.001062902,-0.001245314,2.5E-07
"2018-12-16 00:30:00",33238,"CKVY",12.7,1.157,1.188,1.405,0.909,89.1,89.4,88.9,0.143,-1.261,-1.003,-1.583,1.881,1.545,125.9,5.329,2.63,0,9.62,-0.001672433,-0.002199595,2.5E-07
"2018-12-16 00:35:00",33239,"CKVY",12.7,0.413,0.758,1.281,0.413,87.3,89.1,87.3,0.135,-1.904,-1.183,-2.468,1.809,1.978,111.7,13.9,2.192,0,9.62,-0.001672433,-0.002199595,2.5E-07
"2018-12-16 00:40:00",33240,"CKVY",12.7,0.537,0.525,0.785,0.103,88.2,88.5,87,0.137,-2.25,-1.82,-2.832,1.867,1.816,85.7,7.253,3.726,0,9.62,-0.001672433,-0.002199595,2.5E-07
"2018-12-16 00:45:00",33241,"CKVY",12.69,-0.331,0.37,0.661,-0.331,86.7,88.2,86.7,0.129,-2.459,-2.033,-3.359,1.842,1.858,112.4,18.16,2.63,0,9.62,-0.001310181,-0.001600584,2.5E-07
"2018-12-16 00:50:00",33242,"CKVY",12.69,-1.508,-0.987,-0.207,-1.508,85.1,86.7,85.1,0.12,-4.271,-3.262,-4.903,2.086,1.858,194.9,26.27,3.069,0,9.62,-0.001310181,-0.001600584,2.5E-07
"2018-12-16 00:55:00",33243,"CKVY",12.69,-2.748,-2.425,-1.446,-3.058,84.7,85.1,83.9,0.113,-5.966,-4.834,-6.696,2.235,2.225,213.4,8.87,3.946,0,9.62,-0.001310181,-0.001600584,2.5E-07
"2018-12-16 01:00:00",33244,"CKVY",12.68,-2.748,-2.894,-2.562,-3.368,85.2,85.3,83.5,0.113,-6.413,-5.915,-7.119,1.825,2.015,73.46,76.47,1.973,0,9.62,-0.001060413,-0.001265783,2.5E-07
"2018-12-16 01:05:00",33245,"CKVY",12.68,-2.686,-2.717,-2.5,-2.872,85.3,85.4,85.1,0.114,-6.035,-5.829,-6.202,1.847,1.872,119.6,15.91,2.63,0,9.62,-0.001060413,-0.001265783,2.5E-07
"2018-12-16 01:10:00",33246,"CKVY",12.66,-2.438,-2.62,-2.438,-2.81,85.7,85.8,85.3,0.116,-5.884,-5.643,-6.125,1.441,1.565,111.1,27.33,2.85,0,9.62,-0.001060413,-0.001265783,2.5E-07
"2018-12-16 01:15:00",33247,"CKVY",12.67,-1.942,-2.06,-1.694,-2.624,86.3,87.1,85.7,0.119,-5.112,-4.612,-5.826,1.924,1.672,75.04,9.13,3.069,0,9.62,-0.001184918,-0.001460651,2.5E-07
"2018-12-16 01:20:00",33248,"CKVY",12.66,-1.322,-1.595,-1.198,-2.128,87.1,87.4,86.1,0.124,-4.574,-4.041,-5.238,2.319,2.108,93.1,16.27,3.726,0,9.62,-0.001184918,-0.001460651,2.5E-07
"2018-12-16 01:25:00",33249,"CKVY",12.65,-0.888,-1.213,-0.888,-1.446,87.3,87.3,87,0.127,-4.118,-3.751,-4.36,2.591,2.489,86.2,8.07,3.069,0,9.62,-0.001184918,-0.001460651,2.5E-07
"2018-12-16 01:30:00",33250,"CKVY",12.66,-0.142,-0.554,-0.08,-1.012,88.1,88.2,87.2,0.133,-3.345,-2.755,-3.889,2.816,2.71,82.1,5.579,3.726,0,9.62,-0.001019408,-0.001187302,2.5E-07
"2018-12-16 01:35:00",33251,"CKVY",12.66,-0.885,-0.45,-0.018,-0.885,86.5,88.2,86.5,0.126,-3.334,-2.71,-3.946,2.553,2.725,94.3,9.34,3.288,0,9.62,-0.001019408,-0.001187302,2.5E-07
"2018-12-16 01:40:00",33252,"CKVY",12.65,-0.263,-0.657,-0.201,-0.947,87.2,87.2,86.4,0.131,-3.651,-3.104,-4.023,2.204,2.409,96.6,19.11,2.192,0,9.63,-0.001019408,-0.001187302,2.5E-07
"2018-12-16 01:45:00",33253,"CKVY",12.65,-0.387,-0.311,-0.201,-0.449,86.4,87.2,86.3,0.129,-3.322,-3.104,-3.564,1.456,1.881,175,10.13,1.534,0,9.63,-0.001073128,-0.001258801,2.5E-07
"2018-12-16 01:50:00",33254,"CKVY",12.65,-0.2,-0.304,-0.076,-0.634,86.9,87.4,86,0.131,-3.321,-2.939,-3.797,1.145,1.241,324.1,52.39,2.192,0,9.63,-0.001073128,-0.001258801,2.5E-07
"2018-12-16 01:55:00",33255,"CKVY",12.64,-1.688,-1.324,-0.076,-1.812,87.2,87.2,85.2,0.122,-4.484,-3.046,-5.14,1.546,1.289,281.3,7.055,3.288,0,9.63,-0.001073128,-0.001258801,2.5E-07
"2018-12-16 02:00:00",33256,"CKVY",12.63,-1.75,-1.415,-1.068,-1.812,86.5,87.9,86.5,0.121,-4.254,-3.794,-4.857,2.103,1.79,299,12.35,2.85,0,9.63,-0.00139335,-0.001769408,2.5E-07
"2018-12-16 02:05:00",33257,"CKVY",12.64,-1.006,-1.486,-0.944,-1.998,87.3,87.3,86.2,0.126,-4.474,-3.82,-5.106,2.328,2.249,325,2.302,2.411,0,9.63,-0.00139335,-0.001769408,2.5E-07
"2018-12-16 02:10:00",33258,"CKVY",12.64,-0.138,-0.763,-0.138,-1.13,87.8,87.8,86.9,0.132,-3.654,-2.9,-4.019,2.091,2.263,356.3,14.59,2.63,0,9.63,-0.00139335,-0.001769408,2.5E-07
"2018-12-16 02:15:00",33259,"CKVY",12.63,0.482,0.211,0.544,-0.2,87.1,88.1,87,0.135,-2.635,-2.393,-2.953,1.736,1.906,349.7,16.76,1.754,0,9.63,-0.001135867,-0.001354055,2.5E-07
"2018-12-16 02:20:00",33260,"CKVY",12.63,0.172,0.523,0.668,0.172,86.1,87.1,86.1,0.132,-2.494,-2.313,-3.002,1.787,1.723,317.3,3.062,2.85,0,9.63,-0.001135867,-0.001354055,2.5E-07
"2018-12-16 02:25:00",33261,"CKVY",12.62,-2.307,-1.472,0.172,-2.431,84.7,86.1,83.3,0.115,-5.039,-3.002,-6.102,2.047,1.889,305.9,8.56,3.507,0,9.63,-0.001135867,-0.001354055,2.5E-07
"2018-12-16 02:30:00",33262,"CKVY",12.62,-2.368,-2.445,-2.182,-2.678,86.4,86.4,84.6,0.117,-5.702,-5.262,-6.108,2.521,2.287,303.2,4.802,3.069,0,9.63,-0.001146112,-0.001380419,2.5E-07
"2018-12-16 02:35:00",33263,"CKVY",12.6,-2.18,-2.163,-1.871,-2.43,86.4,86.8,86.2,0.118,-5.214,-4.855,-5.507,2.8,2.677,307.8,4.419,3.507,0,9.63,-0.001146112,-0.001380419,2.5E-07
"2018-12-16 02:40:00",33264,"CKVY",12.61,-0.01,-0.918,0.114,-2.18,88.1,88.5,86.4,0.134,-3.69,-2.545,-5.251,2.62,2.721,302.1,24.46,3.507,0,9.63,-0.001146112,-0.001380419,2.5E-07
"2018-12-16 02:45:00",33265,"CKVY",12.61,-0.443,-0.214,0.052,-0.505,85.8,88.1,85.8,0.127,-3.205,-2.63,-3.716,2.331,2.507,328,4.57,2.85,0,9.63,-0.0009559564,-0.001096578,2.5E-07
"2018-12-16 02:50:00",33266,"CKVY",12.6,0.364,-0.186,0.426,-0.69,87.2,87.2,85.6,0.135,-3.312,-2.481,-3.949,1.696,2.024,351.1,7.553,1.315,0,9.63,-0.0009559564,-0.001096578,2.5E-07
"2018-12-16 02:55:00",33267,"CKVY",12.6,0.923,0.743,0.923,0.426,86.9,87.4,86.8,0.138,-2.188,-2.016,-2.481,1.261,1.474,348.5,3.706,1.315,0,9.63,-0.0009559564,-0.001096578,2.5E-07
"2018-12-16 03:00:00",33268,"CKVY",12.6,-1.125,0.168,0.985,-1.125,83.9,86.9,83.9,0.121,-3.182,-2.03,-4.808,0.761,0.957,13.54,46.73,1.534,0,9.63,-0.001437716,-0.001817924,2.5E-07
"2018-12-16 03:05:00",33269,"CKVY",12.58,-1.682,-1.139,-0.814,-1.682,84.5,85.5,83.9,0.118,-4.584,-4.171,-5.236,0.863,0.82,105.9,4.856,1.534,0,9.63,-0.001437716,-0.001817924,2.5E-07
"2018-12-16 03:10:00",33270,"CKVY",12.59,-3.851,-2.884,-1.558,-3.975,82.5,84.5,82.5,0.104,-6.741,-5.106,-7.947,0.958,0.908,118,4.778,1.534,0,9.63,-0.001437716,-0.001817924,2.5E-07
"2018-12-16 03:15:00",33271,"CKVY",12.59,-4.161,-4.305,-3.789,-4.657,83.3,83.3,81.9,0.104,-8.33,-7.773,-8.68,0.936,0.983,134.4,15.42,0.877,0,9.63,-0.00152557,-0.002056909,2.5E-07
"2018-12-16 03:20:00",33272,"CKVY",12.58,-4.719,-3.638,-2.797,-4.719,82.7,85.7,82.7,0.1,-7.188,-6.023,-8.64,1.187,0.992,210.3,20.77,3.288,0,9.63,-0.00152557,-0.002056909,2.5E-07
"2018-12-16 03:25:00",33273,"CKVY",12.57,-5.029,-5.038,-4.657,-5.215,82.9,83,82.3,0.099,-9,-8.57,-9.22,1.067,1.113,228.2,37.92,2.411,0,9.63,-0.00152557,-0.002056909,2.5E-07
"2018-12-16 03:30:00",33274,"CKVY",12.57,-2.549,-4.05,-2.549,-5.091,87.1,87.1,83,0.117,-7.436,-5.448,-8.92,1.765,1.385,264.3,6.948,2.85,0,9.63,-0.001302215,-0.001695072,2.5E-07
"2018-12-16 03:35:00",33275,"CKVY",12.57,-3.479,-3.105,-2.549,-3.541,84.4,87.1,84.4,0.108,-6.351,-5.448,-7.063,1.619,1.805,268.8,18.39,2.63,0,9.63,-0.001302215,-0.001695072,2.5E-07
"2018-12-16 03:40:00",33276,"CKVY",12.57,-3.851,-3.822,-3.417,-4.161,84,84.4,83.5,0.106,-7.485,-6.941,-7.883,1.715,1.635,17.33,62.4,3.946,0,9.63,-0.001302215,-0.001695072,2.5E-07
"2018-12-16 03:45:00",33277,"CKVY",12.56,-6.021,-5.556,-3.789,-6.083,83.6,84.1,81.9,0.095,-9.39,-7.416,-10.13,2.441,2.079,109.5,6.845,5.48,0,9.63,-0.001024506,-0.001240011,2.5E-07
"2018-12-16 03:50:00",33278,"CKVY",12.56,-4.843,-5.737,-4.719,-6.269,85.5,85.5,83.5,0.103,-9.29,-7.965,-9.94,3.192,2.752,103.2,6.289,5.042,0,9.63,-0.001024506,-0.001240011,2.5E-07
"2018-12-16 03:55:00",33279,"CKVY",12.55,-4.905,-4.452,-4.099,-5.029,84,85.9,83.9,0.101,-7.784,-7.264,-8.63,4.379,3.858,123.9,3.01,5.261,0,9.63,-0.001024506,-0.001240011,2.5E-07
"2018-12-16 04:00:00",33280,"CKVY",12.55,-4.037,-4.65,-4.037,-5.029,85,85,84,0.106,-8.17,-7.409,-8.63,3.912,4.2,125.6,3.226,4.165,0,9.63,-0.0005434504,-0.0005717152,2.5E-07
"2018-12-16 04:05:00",33281,"CKVY",12.53,-4.781,-3.677,-2.797,-4.843,82.8,86.4,82.8,0.1,-7.106,-5.857,-8.74,3.517,3.694,168.3,41.42,3.946,0,9.63,-0.0005434504,-0.0005717152,2.5E-07
"2018-12-16 04:10:00",33282,"CKVY",12.53,-5.091,-5.048,-4.781,-5.215,83.2,83.3,82.5,0.099,-8.91,-8.67,-9.1,3.171,3.262,183.4,13.82,5.042,0,9.63,-0.0005434504,-0.0005717152,2.5E-07
"2018-12-16 04:15:00",33283,"CKVY",12.53,-5.835,-5.357,-5.029,-5.897,82.2,83.2,82.2,0.094,-9.24,-8.84,-9.9,3.317,3.227,166.7,2.959,4.603,0,9.63,-0.0005668666,-0.000600986,2.5E-07
"2018-12-16 04:20:00",33284,"CKVY",12.52,-6.331,-6.154,-5.773,-6.517,82.2,82.3,81.9,0.092,-10.19,-9.79,-10.58,3.605,3.48,168.2,4.132,4.384,0,9.63,-0.0005668666,-0.000600986,2.5E-07
"2018-12-16 04:25:00",33285,"CKVY",12.53,-5.649,-6.215,-5.587,-6.517,83.7,83.7,82.2,0.097,-10.11,-9.25,-10.5,3.442,3.596,178.8,5.228,3.946,0,9.63,-0.0005668666,-0.000600986,2.5E-07
"2018-12-16 04:30:00",33286,"CKVY",12.52,-5.897,-5.486,-5.215,-5.959,82.7,83.9,82.6,0.095,-9.21,-8.84,-9.88,3.318,3.326,172.5,3.994,3.946,0,9.63,-0.000502951,-0.0005256861,2.5E-07
"2018-12-16 04:35:00",33287,"CKVY",12.5,-5.897,-5.986,-5.835,-6.145,83,83,82.5,0.095,-9.89,-9.67,-10.07,3.093,3.253,165.7,2.53,3.507,0,9.63,-0.000502951,-0.0005256861,2.5E-07
"2018-12-16 04:40:00",33288,"CKVY",12.51,-6.021,-5.832,-5.649,-6.083,83.4,83.5,82.9,0.095,-9.58,-9.39,-9.84,2.818,2.937,143.7,14.71,2.85,0,9.63,-0.000502951,-0.0005256861,2.5E-07
"2018-12-16 04:45:00",33289,"CKVY",12.5,-7.013,-6.946,-5.959,-7.447,83,83.4,81.9,0.09,-10.89,-9.7,-11.5,2.775,2.786,117.5,1.944,3.946,0,9.63,-0.0005942844,-0.0006462452,2.5E-07
"2018-12-16 04:50:00",33290,"CKVY",12.48,-6.393,-6.57,-6.269,-7.199,84.1,84.4,83,0.094,-10.15,-9.76,-10.99,3.086,2.902,114.4,3.098,4.165,0,9.63,-0.0005942844,-0.0006462452,2.5E-07
"2018-12-16 04:55:00",33291,"CKVY",12.49,-6.331,-6.172,-5.959,-6.517,84.2,84.7,83.8,0.094,-9.67,-9.38,-10.12,3.496,3.305,123.8,3.241,3.946,0,9.63,-0.0005942844,-0.0006462452,2.5E-07
"2018-12-16 05:00:00",33292,"CKVY",12.49,-6.145,-6.424,-6.145,-6.641,85.8,85.8,84.1,0.097,-9.76,-9.29,-10.13,3.366,3.495,134.4,3.74,3.288,0,9.63,-0.0005741792,-0.0006191636,2.5E-07
"2018-12-16 05:05:00",33293,"CKVY",12.48,-6.517,-6.476,-6.021,-6.703,83.3,85.8,83.2,0.092,-10.03,-9.21,-10.48,2.443,2.918,137.8,0.044,1.973,0,9.63,-0.0005741792,-0.0006191636,2.5E-07
"2018-12-16 05:10:00",33294,"CKVY",12.48,-6.391,-6.59,-6.267,-6.827,83.5,83.5,82.8,0.093,-10.38,-9.97,-10.68,1.759,2.102,154.7,4.74,1.973,0,9.63,-0.0005741792,-0.0006191636,2.5E-07
"2018-12-16 05:15:00",33295,"CKVY",12.47,-5.895,-6.087,-5.833,-6.453,83.1,83.6,83.1,0.095,-9.8,-9.58,-10.17,1.208,1.448,149.2,6.466,1.315,0,9.64,-0.0008173893,-0.0009568234,2.5E-07
"2018-12-16 05:20:00",33296,"CKVY",12.46,-5.149,-5.577,-5.087,-6.02,84,84,83,0.1,-9.3,-8.69,-9.85,1.534,1.351,164.4,0.896,2.411,0,9.64,-0.0008173893,-0.0009568234,2.5E-07
"2018-12-16 05:25:00",33297,"CKVY",12.47,-4.9,-5.064,-4.838,-5.211,83.8,84,83.4,0.101,-8.74,-8.5,-8.93,1.705,1.593,175,8.06,2.63,0,9.64,-0.0008173893,-0.0009568234,2.5E-07
"2018-12-16 05:30:00",33298,"CKVY",12.45,-4.899,-4.811,-4.652,-5.085,83.4,84,83.3,0.1,-8.5,-8.27,-8.84,2.186,1.939,170.5,3.626,3.069,0,9.64,-0.001049077,-0.001293855,2.5E-07
"2018-12-16 05:35:00",33299,"CKVY",12.46,-5.395,-5.135,-4.899,-5.457,83.2,83.4,83.1,0.098,-8.92,-8.65,-9.26,2.371,2.268,162,4.924,3.288,0,9.64,-0.001049077,-0.001293855,2.5E-07
"2018-12-16 05:40:00",33300,"CKVY",12.46,-4.65,-5.426,-4.65,-5.705,84.2,84.2,83,0.102,-9.21,-8.21,-9.52,2.43,2.471,170.8,21.81,3.288,0,9.64,-0.001049077,-0.001293855,2.5E-07
"2018-12-16 05:45:00",33301,"CKVY",12.45,-4.401,-4.173,-3.78,-4.712,83.6,84.9,83.6,0.103,-7.753,-7.193,-8.28,2.139,2.293,152,12.77,2.85,0,9.64,-0.0008175684,-0.0009431243,2.5E-07
"2018-12-16 05:50:00",33302,"CKVY",12.45,-6.015,-4.948,-4.401,-6.015,82.3,83.7,82.3,0.094,-8.74,-8.12,-10.02,1.856,2.007,117.1,18.69,2.192,0,9.64,-0.0008175684,-0.0009431243,2.5E-07
"2018-12-16 05:55:00",33303,"CKVY",12.45,-6.137,-6.221,-5.891,-6.447,83,83.1,82.1,0.094,-10.13,-9.87,-10.39,1.878,1.813,96.2,4.452,2.63,0,9.64,-0.0008175684,-0.0009431243,2.5E-07
"2018-12-16 06:00:00",33304,"CKVY",12.45,-5.393,-5.788,-5.393,-6.137,83.5,83.6,83.1,0.098,-9.54,-9.09,-9.94,2.112,1.991,89.9,3.471,2.85,0,9.64,-0.0009074713,-0.001083404,2.5E-07
"2018-12-16 06:05:00",33305,"CKVY",12.44,-4.896,-5.167,-4.834,-5.517,83.3,83.7,83.1,0.1,-8.9,-8.62,-9.2,2.262,2.183,98.6,9.19,2.85,0,9.64,-0.0009074713,-0.001083404,2.5E-07
"2018-12-16 06:10:00",33306,"CKVY",12.44,-4.772,-4.72,-4.524,-4.958,83,83.6,82.9,0.1,-8.5,-8.25,-8.81,2.372,2.307,119.8,2.508,2.85,0,9.64,-0.0009074713,-0.001083404,2.5E-07
"2018-12-16 06:15:00",33307,"CKVY",12.44,-4.896,-4.81,-4.648,-5.081,82.8,83.1,82.8,0.099,-8.66,-8.47,-8.97,2.491,2.45,132.4,7.966,3.288,0,9.64,-0.0008212245,-0.000948786,2.5E-07
"2018-12-16 06:20:00",33308,"CKVY",12.44,-5.267,-5.27,-4.896,-5.515,82.4,82.8,82.2,0.097,-9.27,-8.79,-9.53,2.35,2.418,138.1,5.726,2.411,0,9.64,-0.0008212245,-0.000948786,2.5E-07
"2018-12-16 06:25:00",33309,"CKVY",12.43,-5.142,-5.183,-5.018,-5.391,82.6,82.8,82.4,0.098,-9.12,-8.9,-9.38,2.153,2.264,143.8,1.571,2.192,0,9.64,-0.0008212245,-0.000948786,2.5E-07
"2018-12-16 06:30:00",33310,"CKVY",12.43,-5.205,-5.192,-5.018,-5.453,82.5,82.6,82.2,0.098,-9.17,-8.97,-9.46,1.917,2.033,160,7.683,2.411,0,9.64,-0.0008179295,-0.0009483303,2.5E-07
"2018-12-16 06:35:00",33311,"CKVY",12.43,-4.275,-4.639,-4.213,-5.205,83.3,83.4,82.4,0.103,-8.48,-8,-9.2,2.047,1.998,173,5.138,2.85,0,9.65,-0.0008179295,-0.0009483303,2.5E-07
"2018-12-16 06:40:00",33312,"CKVY",12.43,-4.461,-4.325,-4.212,-4.461,83,83.3,82.9,0.102,-8.16,-8,-8.34,2.056,2.049,167.3,2.805,2.411,0,9.65,-0.0008179295,-0.0009483303,2.5E-07
"2018-12-16 06:45:00",33313,"CKVY",12.42,-4.522,-4.444,-4.337,-4.585,83,83,82.8,0.101,-8.31,-8.2,-8.46,2.035,2.03,155.5,3.993,2.411,0,9.65,-0.000925895,-0.001097516,2.5E-07
"2018-12-16 06:50:00",33314,"CKVY",12.41,-4.647,-4.681,-4.46,-4.894,83,83.1,82.7,0.101,-8.56,-8.34,-8.77,2.033,2.035,152.4,2.528,2.411,0,9.65,-0.000925895,-0.001097516,2.5E-07
"2018-12-16 06:55:00",33315,"CKVY",12.42,-4.585,-4.631,-4.462,-4.835,83.2,83.3,82.9,0.101,-8.45,-8.23,-8.66,2.031,2.037,131.2,15.97,2.411,0,9.65,-0.000925895,-0.001097516,2.5E-07
"2018-12-16 07:00:00",33316,"CKVY",12.41,-4.647,-4.724,-4.523,-4.895,83,83.2,82.8,0.101,-8.58,-8.33,-8.77,2.046,2.04,110.9,7.76,2.411,0,9.65,-0.0009128309,-0.001080515,2.5E-07
"2018-12-16 07:05:00",33317,"CKVY",12.41,-4.771,-4.785,-4.585,-5.019,83,83.1,82.7,0.1,-8.65,-8.42,-8.92,2.005,2.022,139.3,3.55,2.411,0,9.65,-0.0009128309,-0.001080515,2.5E-07
"2018-12-16 07:10:00",33318,"CKVY",12.41,-4.896,-4.674,-4.399,-4.958,82.5,83.2,82.5,0.099,-8.55,-8.22,-8.92,1.848,1.934,142.4,7.047,1.973,0,9.65,-0.0009128309,-0.001080515,2.5E-07
"2018-12-16 07:15:00",33319,"CKVY",12.41,-4.584,-4.682,-4.399,-4.957,82.9,83.1,82.4,0.101,-8.59,-8.25,-8.95,1.994,1.919,179.9,9.6,3.507,0,9.65,-0.0009360978,-0.001115873,2.5E-07
"2018-12-16 07:20:00",33320,"CKVY",12.41,-4.895,-4.8,-4.522,-5.143,82.6,82.9,82.5,0.099,-8.73,-8.4,-9.1,2.022,2.021,189.9,5.613,2.85,0.0009084001,9.65,-0.0009360978,-0.001115873,2.5E-07
"2018-12-16 07:25:00",33321,"CKVY",12.41,-4.956,-4.971,-4.833,-5.143,82.6,82.6,82.4,0.099,-8.93,-8.78,-9.1,2.108,2.04,187.1,5.307,2.411,0.05197202,9.65,-0.0009360978,-0.001115873,2.5E-07
"2018-12-16 07:30:00",33322,"CKVY",12.4,-4.707,-4.858,-4.645,-5.018,82.6,82.7,82.5,0.1,-8.8,-8.59,-8.97,2.004,2.049,175.3,4.505,2.85,0.2314575,9.65,-0.0008925039,-0.001054846,4.28121E-07
"2018-12-16 07:35:00",33323,"CKVY",12.4,-4.584,-4.621,-4.46,-4.832,82.6,82.9,82.6,0.101,-8.53,-8.35,-8.77,2.208,2.102,175.8,4.085,3.507,0.7709261,9.65,-0.0008925039,-0.001054846,4.28121E-07
"2018-12-16 07:40:00",33324,"CKVY",12.4,-4.895,-4.788,-4.584,-5.018,82.5,82.7,82.4,0.099,-8.76,-8.52,-9.01,2.372,2.314,171.8,4.715,3.288,1.72764,9.65,-0.0008925039,-0.001054846,4.28121E-07
"2018-12-16 07:45:00",33325,"CKVY",12.4,-5.205,-5.005,-4.771,-5.267,82.2,82.5,82.2,0.097,-9.02,-8.75,-9.3,2.377,2.386,159.5,4.531,2.411,2.967197,9.65,-0.0007791776,-0.0008993088,0.002320669
"2018-12-16 07:50:00",33326,"CKVY",12.4,-5.701,-5.341,-5.081,-5.701,82,82.4,81.9,0.095,-9.38,-9.1,-9.79,2.071,2.233,139.2,8.35,2.411,4.137075,9.65,-0.0007791776,-0.0008993088,0.002320669
"2018-12-16 07:55:00",33327,"CKVY",12.41,-5.824,-5.734,-5.514,-5.949,82,82.1,81.8,0.094,-9.81,-9.57,-10.05,1.95,1.998,129.2,6.205,2.192,5.457809,9.65,-0.0007791776,-0.0008993088,0.002320669
"2018-12-16 08:00:00",33328,"CKVY",12.42,-5.639,-5.814,-5.577,-6.01,82.1,82.2,81.9,0.095,-9.9,-9.62,-10.11,1.735,1.843,124.1,3.212,1.754,7.258322,9.65,-0.001584298,-0.001365031,0.009061708
"2018-12-16 08:05:00",33329,"CKVY",12.43,-5.949,-5.765,-5.577,-5.949,81.7,82.2,81.7,0.093,-9.87,-9.61,-10.1,1.494,1.604,119.2,2.034,1.315,9.655463,9.65,-0.001584298,-0.001365031,0.009061708
"2018-12-16 08:10:00",33330,"CKVY",12.47,-5.514,-5.717,-5.452,-6.011,82,82.1,81.7,0.096,-9.82,-9.52,-10.15,1.208,1.349,128.1,4.595,1.315,13.69618,9.65,-0.001584298,-0.001365031,0.009061708
"2018-12-16 08:15:00",33331,"CKVY",12.51,-5.266,-5.355,-5.142,-5.576,82.1,82.2,82,0.097,-9.41,-9.2,-9.66,1.174,1.184,144.3,8.64,1.534,18.57718,9.65,-0.001650884,-0.001527262,0.02138649
"2018-12-16 08:20:00",33332,"CKVY",12.55,-5.142,-5.227,-5.079,-5.39,82.1,82.2,81.9,0.097,-9.3,-9.15,-9.47,1.278,1.224,150.6,3.613,1.754,24.33394,9.65,-0.001650884,-0.001527262,0.02138649
"2018-12-16 08:25:00",33333,"CKVY",12.61,-5.33,-5.218,-5.08,-5.391,81.8,82.1,81.8,0.096,-9.3,-9.13,-9.53,1.538,1.406,159,6.353,2.192,29.52135,9.65,-0.001650884,-0.001527262,0.02138649
"2018-12-16 08:30:00",33334,"CKVY",12.68,-4.957,-5.121,-4.895,-5.454,82.1,82.1,81.7,0.098,-9.22,-8.95,-9.58,1.557,1.593,162.5,8.02,2.192,34.62552,9.65,-0.0003555876,-0.0001426394,0.04557423
"2018-12-16 08:35:00",33335,"CKVY",12.79,-4.895,-5.067,-4.833,-5.267,81.9,82.1,81.7,0.098,-9.19,-8.91,-9.42,1.407,1.48,141.4,5.188,1.096,39.46049,9.65,-0.0003555876,-0.0001426394,0.04557423
"2018-12-16 08:40:00",33336,"CKVY",13.03,-4.522,-4.641,-4.336,-5.081,81.8,82.1,81.8,0.1,-8.73,-8.43,-9.19,0.974,1.189,145.8,5.672,1.096,47.86627,9.65,-0.0003555876,-0.0001426394,0.04557423
"2018-12-16 08:45:00",33337,"CKVY",13.61,-4.336,-4.389,-4.15,-4.646,81.8,82,81.8,0.101,-8.52,-8.29,-8.78,0.853,0.885,136.9,5.362,1.534,61.87885,9.65,0.0004119164,0.0006447845,0.07757317
"2018-12-16 08:50:00",33338,"CKVY",14.5,-4.026,-4.155,-3.964,-4.398,81.7,81.9,81.7,0.102,-8.32,-8.14,-8.57,0.815,0.818,140.1,3.213,1.534,81.41113,9.65,0.0004119164,0.0006447845,0.07757317
"2018-12-16 08:55:00",33339,"CKVY",14.38,-4.088,-3.937,-3.778,-4.212,81.6,81.8,81.5,0.102,-8.13,-7.944,-8.4,1.062,0.944,143.7,4.507,1.534,99.77361,9.65,0.0004119164,0.0006447845,0.07757317
"2018-12-16 09:00:00",33340,"CKVY",14.3,-3.158,-3.617,-3.158,-3.964,81.9,82,81.5,0.107,-7.825,-7.294,-8.2,1.185,1.124,151.6,4.574,1.754,115.8192,9.66,0.001621463,0.001903801,0.1115146
"2018-12-16 09:05:00",33341,"CKVY",14.25,-2.972,-3.064,-2.91,-3.22,82,82.1,81.8,0.108,-7.216,-7.024,-7.379,1.484,1.351,145.9,1.074,1.973,128.1329,9.66,0.001621463,0.001903801,0.1115146
"2018-12-16 09:10:00",33342,"CKVY",14.22,-2.537,-2.767,-2.475,-3.034,81.6,82.1,81.6,0.11,-6.961,-6.702,-7.214,1.541,1.521,142.2,5.376,1.754,138.649,9.66,0.001621463,0.001903801,0.1115146
"2018-12-16 09:15:00",33343,"CKVY",14.2,-2.102,-2.353,-2.04,-2.599,81.9,81.9,81.6,0.112,-6.561,-6.232,-6.814,1.42,1.484,140.5,4.979,1.534,157.0237,9.66,0.003351864,0.003833325,0.1455598
"2018-12-16 09:20:00",33344,"CKVY",14.19,-0.183,-1.396,-0.183,-2.227,83.4,83.5,81.8,0.125,-5.453,-4.005,-6.405,1.013,1.224,135.9,11.18,0.877,174.3717,9.66,0.003351864,0.003833325,0.1455598
"2018-12-16 09:25:00",33345,"CKVY",14.18,1.923,1.19,2.172,-0.183,84.2,84.9,83.5,0.14,-2.465,-1.341,-4.005,0.633,0.842,167,1.683,1.096,195.8274,9.67,0.003351864,0.003833325,0.1455598
"2018-12-16 09:30:00",33346,"CKVY",14.18,4.836,4.138,5.766,1.923,85.6,87.5,84.2,0.162,0.933,2.805,-1.749,0.275,0.442,165,21.01,0,210.6691,9.67,0.006343011,0.006915815,0.178227
"2018-12-16 09:35:00",33347,"CKVY",14.18,0.863,2.108,4.774,0.739,82.1,85.6,82,0.13,-1.929,1.398,-3.453,0.103,0.182,9.72,14.62,0,225.3443,9.67,0.006343011,0.006915815,0.178227
"2018-12-16 09:40:00",33348,"CKVY",14.18,2.908,1.821,3.032,0.739,84.5,84.6,82.1,0.147,-2.006,-0.559,-3.436,0,0.022,0.391,0.016,0,234.6808,9.68,0.006343011,0.006915815,0.178227
"2018-12-16 09:45:00",33349,"CKVY",14.18,1.047,2.399,3.094,1.047,82,84.5,82,0.131,-1.492,-0.576,-3.17,0.274,0.063,102.2,1.741,1.973,237.7774,9.68,0.00775952,0.008295249,0.2099546
"2018-12-16 09:50:00",33350,"CKVY",14.18,0.675,0.601,1.109,0.303,82.7,82.8,81.8,0.129,-3.568,-3.109,-3.881,0.821,0.568,98.6,6.423,2.192,242.4926,9.68,0.00775952,0.008295249,0.2099546
"2018-12-16 09:55:00",33351,"CKVY",14.18,1.295,0.998,1.295,0.675,83.2,83.2,82.7,0.134,-2.973,-2.612,-3.342,1.244,1.04,82,10.39,1.754,248.8474,9.68,0.00775952,0.008295249,0.2099546
"2018-12-16 10:00:00",33352,"CKVY",14.17,2.718,2.091,2.78,1.295,84.1,84.4,83.2,0.145,-1.656,-0.895,-2.612,1.311,1.346,82.7,21.31,1.315,256.8605,9.68,0.008425611,0.009172519,0.2400819
"2018-12-16 10:05:00",33353,"CKVY",14.17,3.025,2.755,3.087,2.593,84.3,84.3,83.9,0.147,-0.977,-0.586,-1.157,1.122,1.225,101.2,5.073,1.754,263.0384,9.68,0.008425611,0.009172519,0.2400819
"2018-12-16 10:10:00",33354,"CKVY",14.17,5.5,4.582,5.624,2.839,85.7,86.5,84.3,0.168,1.206,2.375,-0.821,0.702,0.906,125.3,20.08,0.438,271.5171,9.68,0.008425611,0.009172519,0.2400819
"2018-12-16 10:15:00",33355,"CKVY",14.17,5.993,5.823,6.117,5.5,85.8,85.8,85.6,0.172,2.475,2.779,2.139,0.361,0.537,79.48,32.47,0,283.6042,9.68,0.01087235,0.01175771,0.2670441
"2018-12-16 10:20:00",33356,"CKVY",14.17,7.79,7.116,7.852,6.055,86.6,86.9,85.8,0.188,3.963,4.729,2.709,0.003,0.153,34.22,1.372,0,296.3989,9.68,0.01087235,0.01175771,0.2670441
"2018-12-16 10:25:00",33357,"CKVY",14.17,10.33,8.83,10.76,7.666,88.4,89.6,86.5,0.215,5.914,8.28,4.511,0,0,112.4,24.79,0.219,309.6895,9.69,0.01087235,0.01175771,0.2670441
"2018-12-16 10:30:00",33358,"CKVY",14.17,4.938,6.326,10.27,4.938,84,88.3,83.3,0.16,2.568,7.492,1.157,0,0,249,2.754,0,323.1342,9.69,0.01462039,0.01560488,0.291467
"2018-12-16 10:35:00",33359,"CKVY",14.16,3.822,4.4,5,3.76,83.6,84.1,83.5,0.151,0.595,1.236,-0.13,0.081,0.006,263.6,4.971,1.754,333.4122,9.69,0.01462039,0.01560488,0.291467
"2018-12-16 10:40:00",33360,"CKVY",14.15,4.378,3.958,4.378,3.698,84.5,84.5,83.6,0.157,0.203,0.737,-0.138,0.491,0.31,244.3,8.17,1.973,341.9312,9.69,0.01462039,0.01560488,0.291467
"2018-12-16 10:45:00",33361,"CKVY",14.15,4.802,4.6,4.989,4.19,84.8,85.1,84.4,0.161,1.001,1.491,0.543,0.774,0.639,241,10.39,1.534,348.6109,9.69,0.01443475,0.01545822,0.3151321
"2018-12-16 10:50:00",33362,"CKVY",14.14,4.738,4.597,4.864,4.366,84.8,84.8,84.2,0.16,0.949,1.281,0.669,1.015,0.953,263.4,4.196,1.754,355.3415,9.69,0.01443475,0.01545822,0.3151321
"2018-12-16 10:55:00",33363,"CKVY",14.14,6.472,5.338,6.534,4.738,86.5,86.5,84.7,0.177,1.885,3.355,1.155,0.688,0.854,242.9,14.23,1.096,358.1213,9.69,0.01443475,0.01545822,0.3151321
"2018-12-16 11:00:00",33364,"CKVY",14.14,9.2,8.05,9.2,6.472,88.2,88.2,86.5,0.204,5.123,6.402,3.294,0.404,0.54,211.3,0.127,0,360.7771,9.69,0.01555419,0.01672609,0.3344235
"2018-12-16 11:05:00",33365,"CKVY",14.14,11.92,11.13,11.92,9.2,89.6,90.2,88.2,0.234,8.68,9.45,6.402,0.082,0.219,169.2,20.41,0,364.8187,9.7,0.01555419,0.01672609,0.3344235
"2018-12-16 11:10:00",33366,"CKVY",14.14,13.53,12.05,13.59,11.49,91.6,91.6,88.9,0.257,9.58,11.59,8.88,0,0.014,128.6,0.746,0,369.2332,9.7,0.01555419,0.01672609,0.3344235
"2018-12-16 11:15:00",33367,"CKVY",14.14,12.29,13.82,14.89,12.16,88.7,92.4,87.9,0.236,11.56,13.01,9.31,0.043,0.014,211.3,7.108,1.096,369.8842,9.7,0.02015108,0.02150652,0.3488823
"2018-12-16 11:20:00",33368,"CKVY",14.14,12.03,12.79,13.34,11.91,88,90.3,87.8,0.231,10.26,11.01,9.05,0.152,0.08,154.8,23.22,1.096,371.4234,9.7,0.02015108,0.02150652,0.3488823
"2018-12-16 11:25:00",33369,"CKVY",14.13,13.08,13.25,13.95,11.91,88.4,90.7,88.1,0.243,10.81,11.67,9.06,0.358,0.201,145.3,11.44,1.534,379.8905,9.7,0.02015108,0.02150652,0.3488823
"2018-12-16 11:30:00",33370,"CKVY",14.13,12.15,12.11,12.96,11.72,88.5,88.5,87.3,0.234,9.2,10.17,8.75,0.868,0.61,154.2,7.388,1.973,393.5368,9.7,0.02190347,0.02341082,0.3627003
"2018-12-16 11:35:00",33371,"CKVY",14.13,13.39,12.81,13.39,12.09,89.3,89.6,88.5,0.249,10.21,10.9,9.34,1.156,1.058,155.5,6.989,1.754,404.2178,9.7,0.02190347,0.02341082,0.3627003
"2018-12-16 11:40:00",33372,"CKVY",14.13,13.95,13.76,14.07,13.27,89.5,90,89.2,0.256,11.25,11.67,10.68,1.384,1.318,155.9,7.805,1.973,411.1905,9.69,0.02190347,0.02341082,0.3627003
"2018-12-16 11:45:00",33373,"CKVY",14.13,15.13,14.42,15.13,13.95,90.5,90.5,89.5,0.272,12.02,12.84,11.45,1.12,1.269,159.4,15.73,1.096,416.1968,9.69,0.02268203,0.02436996,0.3730438
"2018-12-16 11:50:00",33374,"CKVY",14.12,14.26,15.27,15.75,14.26,88.2,90.9,88.2,0.256,12.89,13.54,11.4,1.127,1.072,154.6,11.28,1.754,423.5282,9.69,0.02268203,0.02436996,0.3730438
"2018-12-16 11:55:00",33375,"CKVY",14.12,12.59,12.81,14.26,12.21,88.5,88.5,87.2,0.238,9.83,11.4,9.19,1.137,1.156,133.4,1.601,1.754,429.3559,9.69,0.02268203,0.02436996,0.3730438
"2018-12-16 12:00:00",33376,"CKVY",14.13,13.88,13.56,14.13,12.53,88.7,89.6,88.5,0.253,10.98,11.6,9.77,1.405,1.269,155.2,6.381,2.192,433.9021,9.69,0.02405503,0.02583732,0.3806101
"2018-12-16 12:05:00",33377,"CKVY",14.12,14.74,13.9,14.86,13.38,89.9,90,88.2,0.266,11.25,12.46,10.54,1.444,1.449,151.6,13.73,1.754,438.0651,9.69,0.02405503,0.02583732,0.3806101
"2018-12-16 12:10:00",33378,"CKVY",14.12,16.72,15.75,16.84,14.74,90.6,91.2,89.9,0.292,13.46,14.65,12.32,1.26,1.331,165.5,5.142,1.315,441.4065,9.69,0.02405503,0.02583732,0.3806101
"2018-12-16 12:15:00",33379,"CKVY",14.12,16.72,16.68,16.97,16.47,89.4,90.6,89.2,0.288,14.21,14.58,13.96,0.964,1.13,153.6,5.013,1.315,443.2022,9.69,0.02546533,0.02735251,0.3842726
"2018-12-16 12:20:00",33380,"CKVY",14.12,18.82,17.67,18.82,16.53,91.8,91.8,89.3,0.324,15.44,16.83,13.96,0.521,0.742,145.5,0.052,0,443.6252,9.7,0.02546533,0.02735251,0.3842726
"2018-12-16 12:25:00",33381,"CKVY",14.12,20.56,19.85,20.56,18.76,92.1,92.9,91.8,0.35,17.96,18.61,16.8,0.262,0.395,145.7,0.084,0,441.9266,9.7,0.02546533,0.02735251,0.3842726
"2018-12-16 12:30:00",33382,"CKVY",14.12,14.3,17.22,20.8,14.24,85.8,92.3,84.7,0.249,14.04,18.85,10.73,0.428,0.273,225,34.27,2.192,439.7336,9.7,0.02823129,0.03018771,0.3841271
"2018-12-16 12:35:00",33383,"CKVY",14.12,13.62,13.86,14.37,13.5,87.1,87.2,85.7,0.245,10.58,10.97,10.11,1.006,0.729,230.1,7.704,2.63,438.0197,9.7,0.02823129,0.03018771,0.3841271
"2018-12-16 12:40:00",33384,"CKVY",14.11,15.6,14.67,15.78,13.62,87.9,89.5,87,0.27,11.83,13.22,10.47,1.435,1.254,178.4,36.15,2.192,436.9205,9.7,0.02823129,0.03018771,0.3841271
"2018-12-16 12:45:00",33385,"CKVY",14.11,15.66,15.46,15.72,15.22,88.6,88.6,87.6,0.273,12.54,12.94,12.2,1.353,1.468,114.7,1.857,1.754,435.3745,9.7,0.0244973,0.0263439,0.3839748
"2018-12-16 12:50:00",33386,"CKVY",14.1,17.7,16.81,17.82,15.59,90.1,90.5,88.6,0.303,14.36,15.47,12.83,0.792,1.064,106.7,12.65,0.658,432.7193,9.69,0.0244973,0.0263439,0.3839748
"2018-12-16 12:55:00",33387,"CKVY",14.1,16.58,17.31,17.82,16.58,86.8,90.1,86.8,0.278,14.44,15.36,13.34,0.555,0.607,120.2,0.074,1.315,429.2384,9.7,0.0244973,0.0263439,0.3839748
"2018-12-16 13:00:00",33388,"CKVY",14.1,17.26,16.42,17.26,16.09,89.3,89.3,86.6,0.295,13.27,14.64,12.81,0.443,0.511,119,0.792,1.534,425.7451,9.69,0.02573495,0.02758737,0.3776786
"2018-12-16 13:05:00",33389,"CKVY",14.09,17.81,17.96,18.31,17.2,87.9,89.9,87.6,0.297,15.12,15.69,14.58,0.512,0.463,114.4,11.17,1.315,422.5862,9.69,0.02573495,0.02758737,0.3776786
"2018-12-16 13:10:00",33390,"CKVY",14.08,20.1,18.07,20.1,17.32,90.6,90.7,87,0.338,15.25,17.8,14.16,0.413,0.528,102.5,36.89,1.096,419.0759,9.69,0.02573495,0.02758737,0.3776786
"2018-12-16 13:15:00",33391,"CKVY",14.08,20.04,21.06,21.65,20.04,83.8,90.7,83.7,0.312,18.1,19.09,15.92,0.206,0.262,186.5,30.9,0.658,415.2047,9.69,0.0267324,0.02860219,0.3682717
"2018-12-16 13:20:00",33392,"CKVY",14.07,17.38,18.67,20.1,17.32,82.6,84,81.4,0.274,14.26,16.01,12.91,0.38,0.275,243.2,6.212,1.754,411.4142,9.7,0.0267324,0.02860219,0.3682717
"2018-12-16 13:25:00",33393,"CKVY",14.07,17.69,17.58,18,17.26,82.7,84.1,82.6,0.278,13.41,13.98,12.93,0.688,0.516,221.3,11.53,1.973,408.1827,9.69,0.0267324,0.02860219,0.3682717
"2018-12-16 13:30:00",33394,"CKVY",14.06,18.18,17.6,18.18,17.32,83.7,83.7,82.1,0.288,13.23,14.09,12.81,0.948,0.849,234.6,9.71,1.534,404.8183,9.69,0.02502803,0.02687287,0.3578163
"2018-12-16 13:35:00",33395,"CKVY",14.05,20.47,18.95,20.47,18.06,84.3,84.8,82.6,0.319,14.81,16.49,13.96,0.937,0.99,202.6,26.92,1.315,400.4898,9.69,0.02502803,0.02687287,0.3578163
"2018-12-16 13:40:00",33396,"CKVY",14.05,22.63,21.67,22.75,20.41,81.7,84.4,81.3,0.339,17.26,18.04,16.43,0.543,0.728,154.6,0.056,0.658,395.225,9.69,0.02502803,0.02687287,0.3578163
"2018-12-16 13:45:00",33397,"CKVY",14.04,20.52,22.01,22.87,20.39,77.86,81.7,75.08,0.296,16.27,18.04,14.28,0.353,0.404,146.5,10.9,1.315,389.1399,9.69,0.02530766,0.02726926,0.3421387
"2018-12-16 13:50:00",33398,"CKVY",14.03,16.99,18.68,20.52,16.99,79.86,79.86,76.04,0.26,12.92,15.1,11.67,0.816,0.525,128.1,2.118,2.85,382.6498,9.69,0.02530766,0.02726926,0.3421387
"2018-12-16 13:55:00",33399,"CKVY",14.02,16.93,16.95,17.11,16.8,82.2,82.2,79.89,0.267,12.23,12.5,11.88,1.654,1.231,117,4.73,3.069,375.8559,9.69,0.02530766,0.02726926,0.3421387
"2018-12-16 14:00:00",33400,"CKVY",14.01,16.8,16.77,16.99,16.61,81.5,82.2,81.4,0.264,12.16,12.51,11.98,2.46,2.069,135.3,6.701,3.288,368.7896,9.68,0.02119214,0.0230714,0.3260287
"2018-12-16 14:05:00",33401,"CKVY",14,16.92,17.08,17.54,16.67,80.5,81.9,80.1,0.262,12.3,12.83,11.88,2.798,2.635,146.2,2.875,3.946,361.7932,9.68,0.02119214,0.0230714,0.3260287
"2018-12-16 14:10:00",33402,"CKVY",13.99,18.22,17.83,18.28,16.92,77.4,80.9,77.4,0.266,12.49,12.87,11.96,3.268,3.007,155.4,3.163,5.042,354.7773,9.68,0.02119214,0.0230714,0.3260287
"2018-12-16 14:15:00",33403,"CKVY",13.99,19.14,18.77,19.21,18.09,74.72,77.44,74.72,0.267,12.55,12.81,12.2,3.717,3.526,165.8,5.427,4.822,347.7362,9.68,0.01890016,0.0212742,0.3055527
"2018-12-16 14:20:00",33404,"CKVY",13.98,19.26,19.22,19.39,18.96,73.68,74.75,73.68,0.265,12.36,12.54,12.16,3.968,3.877,165.1,4.882,5.042,340.266,9.67,0.01890016,0.0212742,0.3055527
"2018-12-16 14:25:00",33405,"CKVY",13.97,19.26,19.27,19.38,19.07,73.23,74.02,72.99,0.263,12.19,12.44,11.93,3.998,3.997,168,7.053,5.042,332.3593,9.67,0.01890016,0.0212742,0.3055527
"2018-12-16 14:30:00",33406,"CKVY",13.97,19.38,19.29,19.51,19.13,72.58,73.4,72.58,0.262,12.08,12.27,11.86,4.049,4.006,171.3,4.949,5.042,324.1356,9.67,0.01803896,0.02107731,0.2824491
"2018-12-16 14:35:00",33407,"CKVY",13.97,19.26,19.39,19.51,19.19,72.06,72.65,71.78,0.259,11.92,12.13,11.63,4.248,4.144,172.1,4.822,5.48,315.5489,9.67,0.01803896,0.02107731,0.2824491
"2018-12-16 14:40:00",33408,"CKVY",13.97,19.5,19.42,19.62,19.26,70.75,72.09,70.71,0.257,11.69,11.94,11.44,4.266,4.271,170.2,3.266,4.603,306.6208,9.67,0.01803896,0.02107731,0.2824491
"2018-12-16 14:45:00",33409,"CKVY",13.97,19.99,19.8,20.12,19.44,69.13,70.78,69.07,0.257,11.6,11.8,11.42,4.08,4.168,166.5,3.424,4.384,297.4401,9.66,0.01649769,0.01973277,0.2568741
"2018-12-16 14:50:00",33410,"CKVY",13.97,19.75,19.86,19.99,19.75,69.41,69.48,69.1,0.255,11.43,11.59,11.29,4.079,4.071,167.4,3.342,5.261,287.9721,9.66,0.01649769,0.01973277,0.2568741
"2018-12-16 14:55:00",33411,"CKVY",13.97,19.87,19.8,19.99,19.62,68.86,69.55,68.86,0.254,11.39,11.55,11.22,4.103,4.095,170.8,7.112,5.042,278.3401,9.66,0.01649769,0.01973277,0.2568741
"2018-12-16 15:00:00",33412,"CKVY",13.97,20.12,20,20.24,19.87,68.17,69,68.17,0.254,11.37,11.5,11.21,4.295,4.211,173.9,2.986,5.042,268.5047,9.66,0.01484557,0.01814416,0.2289194
"2018-12-16 15:05:00",33413,"CKVY",13.97,20.55,20.36,20.61,19.99,66.86,68.17,66.86,0.254,11.36,11.6,11.14,3.996,4.159,175.1,3.048,4.384,258.6077,9.66,0.01484557,0.01814416,0.2289194
"2018-12-16 15:10:00",33414,"CKVY",13.97,20.86,20.64,20.86,20.42,66.17,66.93,66.17,0.255,11.26,11.46,11.07,3.693,3.885,175.7,5.223,4.165,248.6013,9.66,0.01484557,0.01814416,0.2289194
"2018-12-16 15:15:00",33415,"CKVY",13.96,21.35,21.08,21.35,20.86,64.66,66.17,64.59,0.254,11.15,11.43,10.93,3.293,3.494,175.1,4.291,3.726,238.4699,9.66,0.01322267,0.0165637,0.1988465
"2018-12-16 15:20:00",33416,"CKVY",13.97,21.16,21.48,21.78,21.16,63.56,64.59,62.88,0.248,11.05,11.33,10.65,3.033,3.144,165.2,5.02,3.507,228.1526,9.66,0.01322267,0.0165637,0.1988465
"2018-12-16 15:25:00",33417,"CKVY",13.97,20.91,21.09,21.29,20.85,64.59,64.69,63.59,0.249,10.84,10.97,10.67,3.046,2.981,163.8,1.087,3.726,216.8742,9.66,0.01322267,0.0165637,0.1988465
"2018-12-16 15:30:00",33418,"CKVY",13.96,20.6,20.85,20.97,20.48,66.24,66.27,64.59,0.252,11.01,11.27,10.8,2.968,3.016,162.7,4.925,3.288,205.8658,9.65,0.01078646,0.01371278,0.167092
"2018-12-16 15:35:00",33419,"CKVY",13.96,18.37,19.54,20.6,18.37,71.59,71.59,66.24,0.248,10.98,11.18,10.69,2.873,2.917,142.4,7.954,3.288,191.7201,9.65,0.01078646,0.01371278,0.167092
"2018-12-16 15:40:00",33420,"CKVY",13.96,18.25,18.14,18.37,17.88,71.32,73.27,71.28,0.246,10.78,11.05,10.45,2.747,2.834,148.4,4.679,3.507,173.2899,9.65,0.01078646,0.01371278,0.167092
"2018-12-16 15:45:00",33421,"CKVY",13.96,18.5,18.39,18.5,18.12,72.42,72.55,71.25,0.252,10.86,11.15,10.39,3.021,2.857,159.2,2.122,3.946,153.8119,9.65,0.005860384,0.007845407,0.1340566
"2018-12-16 15:50:00",33422,"CKVY",13.96,18.62,18.68,18.87,18.43,71.28,72.45,71.21,0.249,11.09,11.28,10.81,3.28,3.174,164,2.115,3.726,136.989,9.65,0.005860384,0.007845407,0.1340566
"2018-12-16 15:55:00",33423,"CKVY",13.97,17.94,18.38,18.74,17.88,72.31,72.35,70.97,0.246,10.69,10.98,10.38,3.312,3.309,164.3,1.11,3.507,118.7685,9.65,0.005860384,0.007845407,0.1340566
"2018-12-16 16:00:00",33424,"CKVY",13.92,17.75,17.7,18,17.44,72.83,73.89,72.14,0.246,10.55,10.83,10.01,2.514,2.997,209.6,53.3,2.63,88.05253,9.65,0.003816014,0.005721694,0.100479
"2018-12-16 16:05:00",33425,"CKVY",13.53,16.64,17.15,17.88,16.58,75.92,75.92,72.14,0.244,10.13,10.63,9.69,1.669,2.043,139.7,13.51,2.192,55.9617,9.65,0.003816014,0.005721694,0.100479
"2018-12-16 16:10:00",33426,"CKVY",13.56,15.4,15.97,16.64,15.34,78.7,79.01,75.92,0.24,10.31,10.57,9.9,1.629,1.606,127.7,2.956,3.507,33.07625,9.64,0.003816014,0.005721694,0.100479
"2018-12-16 16:15:00",33427,"CKVY",14.04,13.8,14.57,15.4,13.73,79.15,79.35,77.71,0.225,9.11,10.04,8.42,2.117,1.827,112.8,11.4,3.507,28.85881,9.64,0.001945655,0.002887089,0.0675564
"2018-12-16 16:20:00",33428,"CKVY",13.43,13.92,13.85,14.17,13.55,80.2,81.7,79.15,0.229,8.98,9.58,8.35,2.747,2.463,101.1,5.778,3.069,31.97219,9.64,0.001945655,0.002887089,0.0675564
"2018-12-16 16:25:00",33429,"CKVY",13.33,13.3,13.81,14.17,13.3,79.84,80.7,78.67,0.222,8.75,9.31,7.995,2.688,2.733,107.7,8.5,3.069,31.52505,9.64,0.001945655,0.002887089,0.0675564
"2018-12-16 16:30:00",33430,"CKVY",13.42,12.44,13.01,13.43,12.44,78.2,80.2,78.06,0.209,7.788,8.39,6.907,2.475,2.584,118.9,2.398,2.85,30.25619,9.63,-0.000648809,0.0001928389,0.03743911
"2018-12-16 16:35:00",33431,"CKVY",13.23,11.08,11.61,12.44,11.02,81.8,81.9,78.09,0.206,6.683,6.956,6.479,2.291,2.386,111.4,4.026,2.411,27.57809,9.63,-0.000648809,0.0001928389,0.03743911
"2018-12-16 16:40:00",33432,"CKVY",13.18,10.22,10.52,11.08,10.22,83.8,83.8,81.5,0.203,6.181,6.604,5.855,1.846,2.092,121.6,7.254,1.973,23.70137,9.63,-0.000648809,0.0001928389,0.03743911
"2018-12-16 16:45:00",33433,"CKVY",13.13,10.84,10.48,10.9,10.22,85.8,85.8,83.8,0.214,6.817,7.473,6.365,1.193,1.495,131.7,1.642,0.877,17.9341,9.63,-0.001528714,-0.001058866,0.0170189
"2018-12-16 16:50:00",33434,"CKVY",13.1,11.21,11.04,11.21,10.65,86.7,87,85.8,0.219,7.81,8.1,7.249,0.676,0.949,139.9,2.063,1.096,10.83139,9.63,-0.001528714,-0.001058866,0.0170189
"2018-12-16 16:55:00",33435,"CKVY",13.07,11.09,11.11,11.21,10.97,87.2,87.2,86.5,0.22,7.917,8.04,7.736,0.217,0.427,141.9,0.073,0,8.410589,9.62,-0.001528714,-0.001058866,0.0170189
"2018-12-16 17:00:00",33436,"CKVY",13.05,11.71,11.36,11.71,11.03,88.1,88.5,87.2,0.228,8.5,8.87,7.981,0.433,0.249,188.7,45.47,1.973,5.882693,9.62,-0.002849526,-0.004114488,0.006807563
"2018-12-16 17:05:00",33437,"CKVY",13.03,11.22,11.52,11.9,11.16,88.6,88.7,87.6,0.225,8.71,9.19,8.33,1.179,0.805,246.9,0.683,3.288,3.664524,9.62,-0.002849526,-0.004114488,0.006807563
"2018-12-16 17:10:00",33438,"CKVY",13.01,10.98,11.15,11.35,10.85,88.5,88.9,88.4,0.222,8.46,8.7,8.11,1.757,1.504,247.1,0.037,2.411,2.054875,9.62,-0.002849526,-0.004114488,0.006807563
"2018-12-16 17:15:00",33439,"CKVY",13,10.36,10.63,10.98,10.36,87.7,88.4,87.6,0.214,7.743,8.22,7.401,1.558,1.739,247,0.054,0.877,1.111032,9.62,-0.002304623,-0.003004924,0.001249453
"2018-12-16 17:20:00",33440,"CKVY",13,10.61,10.29,10.61,10.05,90.5,90.5,87.6,0.223,7.661,8.38,7.209,0.796,1.147,311.4,41.47,1.096,0.5263715,9.62,-0.002304623,-0.003004924,0.001249453
"2018-12-16 17:25:00",33441,"CKVY",12.99,11.42,11.04,11.54,10.55,90.8,91.3,90.5,0.232,8.95,9.37,8.33,0.66,0.679,344.4,12.06,1.973,0.1840971,9.62,-0.002304623,-0.003004924,0.001249453
"2018-12-16 17:30:00",33442,"CKVY",12.98,11.11,11.17,11.48,10.99,89.1,90.7,88.8,0.225,8.63,9.28,8.39,0.698,0.69,0.041,0.028,1.096,0.04186737,9.62,-0.002723644,-0.003773473,2.5E-07
"2018-12-16 17:35:00",33443,"CKVY",12.97,10.74,10.83,11.11,10.62,89.8,89.8,88.8,0.223,8.29,8.54,8.05,0.539,0.644,0.043,0.044,0.658,0.0001919391,9.62,-0.002723644,-0.003773473,2.5E-07
"2018-12-16 17:40:00",33444,"CKVY",12.96,11.12,10.93,11.3,10.68,90.5,91,89.8,0.228,8.69,9.17,8.28,0.221,0.351,7.048,78.04,2.192,0,9.62,-0.002723644,-0.003773473,2.5E-07
"2018-12-16 17:45:00",33445,"CKVY",12.96,10.75,11.03,11.25,10.63,87.6,90.5,87.5,0.217,8.4,8.98,7.67,0.804,0.525,173.2,10.72,2.85,0,9.62,-0.003039372,-0.004419192,2.5E-07
"2018-12-16 17:50:00",33446,"CKVY",12.95,9.02,9.8,10.75,8.9,89.7,89.7,87.5,0.206,7.009,7.836,6.197,1.34,1.063,152.4,7.534,2.192,0,9.62,-0.003039372,-0.004419192,2.5E-07
"2018-12-16 17:55:00",33447,"CKVY",12.95,8.9,9.13,9.39,8.78,92.2,92.2,89.8,0.21,7.142,7.45,6.623,1.916,1.648,132.5,6.491,2.85,0,9.62,-0.003039372,-0.004419192,2.5E-07
"2018-12-16 18:00:00",33448,"CKVY",12.94,6.486,8.14,9.39,6.486,87.8,93.4,87.8,0.18,6.01,7.869,3.635,2.059,1.966,134.6,1.531,3.069,0,9.62,-0.00207165,-0.002645511,2.5E-07
"2018-12-16 18:05:00",33449,"CKVY",12.94,5.313,5.508,6.486,5.187,88,88.4,86.5,0.171,2.592,3.635,2.177,2.449,2.239,114.6,9.56,3.507,0,9.62,-0.00207165,-0.002645511,2.5E-07
"2018-12-16 18:10:00",33450,"CKVY",12.92,4.821,4.595,5.375,4.077,89.1,89.1,85.4,0.169,1.497,2.566,0.684,2.488,2.478,110.8,5.661,2.63,0,9.61,-0.00207165,-0.002645511,2.5E-07
"2018-12-16 18:15:00",33451,"CKVY",12.93,5.193,5.473,6.122,4.821,88.9,91.7,88.8,0.171,3.263,4.219,2.322,2.49,2.514,134.5,21.76,3.288,0,9.61,-0.001364013,-0.001609231,2.5E-07
"2018-12-16 18:20:00",33452,"CKVY",12.92,7.052,6.181,7.052,5.131,94,94,88.8,0.197,4.292,5.677,2.554,2.226,2.389,159.3,2.528,2.411,0,9.61,-0.001364013,-0.001609231,2.5E-07
"2018-12-16 18:25:00",33453,"CKVY",12.91,6.189,6.747,7.301,6.189,89.7,94.1,89.7,0.181,4.995,5.924,3.819,1.51,1.892,223.2,9.5,1.315,0,9.61,-0.001364013,-0.001609231,2.5E-07
"2018-12-16 18:30:00",33454,"CKVY",12.91,5.572,5.685,6.189,5.448,89.6,89.7,88.4,0.176,3.114,3.819,2.778,0.699,1.059,224.4,0.082,0,0,9.61,-0.001771385,-0.002211984,2.5E-07
"2018-12-16 18:35:00",33455,"CKVY",12.9,5.263,5.279,5.696,4.829,90.3,90.3,89.3,0.175,2.925,3.332,2.376,0.485,0.563,255.1,10.56,1.973,0,9.61,-0.001771385,-0.002211984,2.5E-07
"2018-12-16 18:40:00",33456,"CKVY",12.91,5.944,5.841,6.378,5.263,92.1,92.9,90.3,0.184,3.98,4.76,3.045,0.888,0.734,227.4,14.43,2.192,0,9.61,-0.001771385,-0.002211984,2.5E-07
"2018-12-16 18:45:00",33457,"CKVY",12.89,6.379,5.747,6.379,5.325,92.3,92.3,90,0.188,3.685,4.608,3.04,1.246,1.058,299.1,21.9,1.534,0,9.61,-0.002314199,-0.0032153,2.5E-07
"2018-12-16 18:50:00",33458,"CKVY",12.9,7.066,6.858,7.19,6.317,92.6,93,92.3,0.195,5.184,5.497,4.555,1.286,1.291,266.2,6.437,1.754,0,9.61,-0.002314199,-0.0032153,2.5E-07
"2018-12-16 18:55:00",33459,"CKVY",12.88,6.266,6.672,7.191,6.203,91.3,92.7,90.8,0.185,4.766,5.507,4.096,1.406,1.288,271.3,8.17,1.973,0,9.61,-0.002314199,-0.0032153,2.5E-07
"2018-12-16 19:00:00",33460,"CKVY",12.89,6.453,6.733,7.073,6.204,91.3,93,91.3,0.186,4.958,5.473,4.229,1.469,1.482,309.6,4.723,1.973,0,9.61,-0.002060509,-0.002683594,2.5E-07
"2018-12-16 19:05:00",33461,"CKVY",12.88,6.949,6.45,6.949,6.081,92.3,92.3,90.3,0.193,4.398,5.179,3.861,1.254,1.373,319.1,10.4,1.315,0,9.61,-0.002060509,-0.002683594,2.5E-07
"2018-12-16 19:10:00",33462,"CKVY",12.88,7.198,6.978,7.26,6.702,92.6,92.6,92.1,0.196,5.212,5.554,4.919,0.714,0.987,307,0.037,0.438,0,9.61,-0.002060509,-0.002683594,2.5E-07
"2018-12-16 19:15:00",33463,"CKVY",12.86,6.951,7.133,7.446,6.827,92,92.7,91.9,0.192,5.372,5.755,4.978,0.517,0.533,15.32,54.24,1.315,0,9.61,-0.002304426,-0.003133325,2.5E-07
"2018-12-16 19:20:00",33464,"CKVY",12.87,6.518,6.679,7.013,6.517,92.5,92.5,91.7,0.19,4.876,5.179,4.7,0.709,0.632,75.35,3.233,2.411,0,9.61,-0.002304426,-0.003133325,2.5E-07
"2018-12-16 19:25:00",33465,"CKVY",12.86,5.279,6.162,6.579,5.279,91.3,92.6,91.3,0.177,4.372,4.879,3.281,1.118,0.878,98.8,15.03,1.973,0,9.61,-0.002304426,-0.003133325,2.5E-07
"2018-12-16 19:30:00",33466,"CKVY",12.86,4.102,4.583,5.341,4.04,90.4,91.3,90.4,0.166,2.447,3.35,1.842,1.225,1.213,119.9,4.844,1.315,0,9.61,-0.002253025,-0.003081942,2.5E-07
"2018-12-16 19:35:00",33467,"CKVY",12.86,4.35,4.223,4.535,3.916,92.9,92.9,90.4,0.172,2.372,2.907,1.752,1.036,1.072,132.6,7.027,1.754,0,9.61,-0.002253025,-0.003081942,2.5E-07
"2018-12-16 19:40:00",33468,"CKVY",12.85,5.155,5.027,5.341,4.35,94.3,94.6,92.8,0.182,3.698,4.105,2.731,1.282,1.165,141.5,5.955,2.411,0,9.61,-0.002253025,-0.003081942,2.5E-07
"2018-12-16 19:45:00",33469,"CKVY",12.84,4.907,4.987,5.093,4.845,92.4,94.3,92.4,0.176,3.529,3.796,3.126,1.807,1.54,140.4,5.507,3.507,0,9.61,-0.00197725,-0.002597067,2.5E-07
"2018-12-16 19:50:00",33470,"CKVY",12.84,4.476,4.715,4.907,4.414,90.7,92.4,90.7,0.169,2.791,3.188,2.319,2.451,2.167,131.2,4.131,3.288,0,9.61,-0.00197725,-0.002597067,2.5E-07
"2018-12-16 19:55:00",33471,"CKVY",12.84,3.86,4.113,4.538,3.735,89.6,90.8,89.3,0.162,1.843,2.373,1.305,2.593,2.565,124.6,7.078,2.85,0,9.61,-0.00197725,-0.002597067,2.5E-07
"2018-12-16 20:00:00",33472,"CKVY",12.83,4.233,4.095,4.419,3.798,89.7,90.2,89.5,0.166,1.789,2.171,1.4,2.602,2.568,121.4,9.87,3.288,0,9.61,-0.001372189,-0.001625071,2.5E-07
"2018-12-16 20:05:00",33473,"CKVY",12.83,3.861,4.173,4.481,3.738,88.7,89.8,88.3,0.161,1.675,2.117,1.068,2.498,2.582,138.5,4.594,3.288,0,9.61,-0.001372189,-0.001625071,2.5E-07
"2018-12-16 20:10:00",33474,"CKVY",12.82,3.428,3.532,3.862,3.304,89.6,89.6,88.6,0.159,1.004,1.273,0.739,2.159,2.327,135.8,5.755,1.973,0,9.62,-0.001372189,-0.001625071,2.5E-07
"2018-12-16 20:15:00",33475,"CKVY",12.82,2.809,3.186,3.49,2.747,89.2,89.8,89.1,0.154,0.787,1.154,0.288,1.751,1.97,153.4,9.72,1.973,0,9.62,-0.001349727,-0.001606965,2.5E-07
"2018-12-16 20:20:00",33476,"CKVY",12.82,2.685,2.818,2.933,2.685,88.9,89.3,88.9,0.153,0.351,0.472,0.144,1.789,1.704,154.5,5.096,3.288,0,9.62,-0.001349727,-0.001606965,2.5E-07
"2018-12-16 20:25:00",33477,"CKVY",12.82,2.871,2.706,2.872,2.438,89.2,89.3,88.4,0.155,0.175,0.42,-0.191,1.875,1.857,165.5,5.681,2.411,0,9.61,-0.001349727,-0.001606965,2.5E-07
"2018-12-16 20:30:00",33478,"CKVY",12.82,2.442,2.715,2.997,2.38,87.8,89.4,87.7,0.149,0.111,0.559,-0.436,1.97,1.885,162.6,5.898,3.507,0,9.62,-0.001486583,-0.001835721,2.5E-07
"2018-12-16 20:35:00",33479,"CKVY",12.82,1.638,2.254,2.567,1.576,87.1,88.6,87.1,0.143,-0.502,-0.035,-1.387,2.222,2.108,155.8,4.018,4.165,0,9.61,-0.001486583,-0.001835721,2.5E-07
"2018-12-16 20:40:00",33480,"CKVY",12.81,1.515,1.518,1.638,1.329,88.3,88.4,87.1,0.144,-1.26,-1.071,-1.44,2.642,2.408,139.7,5.576,3.507,0,9.62,-0.001486583,-0.001835721,2.5E-07
"2018-12-16 20:45:00",33481,"CKVY",12.8,1.886,1.7,1.948,1.391,89.1,89.1,88.3,0.147,-0.864,-0.539,-1.263,2.914,2.824,126.4,3.029,2.85,0,9.61,-0.001175873,-0.001377463,2.5E-07
"2018-12-16 20:50:00",33482,"CKVY",12.8,2.134,2.176,2.382,1.824,89.4,89.7,89.1,0.15,-0.219,0.046,-0.661,2.706,2.848,137.7,5.463,3.288,0,9.61,-0.001175873,-0.001377463,2.5E-07
"2018-12-16 20:55:00",33483,"CKVY",12.8,1.639,1.692,2.258,1.391,88.3,89.4,87.7,0.144,-0.983,-0.159,-1.395,2.288,2.497,164.4,7.635,2.192,0,9.61,-0.001175873,-0.001377463,2.5E-07
"2018-12-16 21:00:00",33484,"CKVY",12.79,1.762,1.642,1.886,1.453,89.2,89.3,88.3,0.147,-0.917,-0.543,-1.177,2.009,2.153,152.1,5.17,1.973,0,9.61,-0.001175045,-0.001373974,2.5E-07
"2018-12-16 21:05:00",33485,"CKVY",12.78,2.01,1.832,2.072,1.577,89.6,89.6,89.1,0.149,-0.584,-0.285,-0.906,1.708,1.847,142.7,9.1,2.411,0,9.62,-0.001175045,-0.001373974,2.5E-07
"2018-12-16 21:10:00",33486,"CKVY",12.79,1.824,1.854,2.134,1.515,89.1,89.8,88.7,0.147,-0.589,-0.175,-1.058,1.411,1.559,152.9,14.84,1.534,0,9.62,-0.001175045,-0.001373974,2.5E-07
"2018-12-16 21:15:00",33487,"CKVY",12.79,1.824,2.043,2.32,1.701,88.4,89.9,88.4,0.146,-0.373,0.017,-0.809,1.086,1.212,223,32.87,1.534,0,9.62,-0.001567794,-0.001984837,2.5E-07
"2018-12-16 21:20:00",33488,"CKVY",12.78,1.886,1.878,2.072,1.639,89.4,89.4,88.2,0.148,-0.644,-0.359,-1.051,1.119,1.092,219.8,9.76,2.411,0,9.62,-0.001567794,-0.001984837,2.5E-07
"2018-12-16 21:25:00",33489,"CKVY",12.78,1.886,1.532,1.948,1.081,89.9,89.9,87.7,0.149,-1.049,-0.396,-1.656,1.278,1.148,46.93,64.96,2.192,0,9.62,-0.001567794,-0.001984837,2.5E-07
"2018-12-16 21:30:00",33490,"CKVY",12.78,2.816,2.352,2.878,1.824,90.7,90.7,89.9,0.157,0.196,0.772,-0.449,1.669,1.505,50.38,5.593,2.411,0,9.62,-0.001716491,-0.002240253,2.5E-07
"2018-12-16 21:35:00",33491,"CKVY",12.78,2.879,2.702,3.002,2.383,90.3,90.8,89.5,0.157,0.471,0.88,0.014,1.72,1.679,45.61,6.278,2.63,0,9.62,-0.001716491,-0.002240253,2.5E-07
"2018-12-16 21:40:00",33492,"CKVY",12.77,3.501,3.291,3.563,2.879,90.5,91,90.3,0.162,1.182,1.426,0.684,1.56,1.705,41.65,11.68,1.973,0,9.62,-0.001716491,-0.002240253,2.5E-07
"2018-12-16 21:45:00",33493,"CKVY",12.76,3.316,3.717,3.935,3.254,89.1,90.5,89.1,0.158,1.511,1.738,0.762,1.245,1.406,330.7,31.73,2.192,0,9.62,-0.00164726,-0.002081023,2.5E-07
"2018-12-16 21:50:00",33494,"CKVY",12.77,3.258,3.251,4.001,2.636,89.5,90.9,87.9,0.158,0.831,1.88,-0.121,1.492,1.364,284.9,13.31,5.042,0,9.62,-0.00164726,-0.002081023,2.5E-07
"2018-12-16 21:55:00",33495,"CKVY",12.76,3.074,2.858,3.319,2.576,90.5,90.5,88.2,0.158,0.345,1.03,-0.011,1.973,1.671,281.6,0.886,2.85,0,9.62,-0.00164726,-0.002081023,2.5E-07
"2018-12-16 22:00:00",33496,"CKVY",12.76,1.156,1.935,3.137,0.97,88.1,90.4,87.6,0.141,-0.618,0.96,-1.762,2.546,2.255,280.2,3.237,3.069,0,9.62,-0.001509805,-0.00187359,2.5E-07
"2018-12-16 22:05:00",33497,"CKVY",12.75,3.512,1.968,3.512,1.032,92.7,92.7,88,0.165,-0.207,1.859,-1.684,2.357,2.506,277,4.942,3.288,0,9.62,-0.001509805,-0.00187359,2.5E-07
"2018-12-16 22:10:00",33498,"CKVY",12.75,1.343,2.327,3.512,1.343,86.3,92.8,86.2,0.139,-0.059,1.883,-1.811,1.832,2.154,330.3,27.26,1.973,0,9.62,-0.001509805,-0.00187359,2.5E-07
"2018-12-16 22:15:00",33499,"CKVY",12.75,2.769,1.833,2.769,1.219,89.9,90,86.1,0.155,-1.027,0.484,-1.941,1.154,1.46,5.202,5.169,1.754,0,9.62,-0.001358157,-0.00164521,2.5E-07
"2018-12-16 22:20:00",33500,"CKVY",12.75,2.149,2.998,3.326,2.149,87.4,90.7,87.4,0.147,0.68,1.207,-0.739,0.79,0.944,62.32,32.83,1.754,0,9.62,-0.001358157,-0.00164521,2.5E-07
"2018-12-16 22:25:00",33501,"CKVY",12.74,1.653,1.695,2.211,1.405,88.8,88.8,87,0.145,-1.102,-0.695,-1.431,1.225,0.969,92.7,2.537,2.411,0,9.62,-0.001358157,-0.00164521,2.5E-07
"2018-12-16 22:30:00",33502,"CKVY",12.75,0.909,1.239,1.653,0.847,88.5,89,88.3,0.14,-1.33,-0.848,-1.743,1.616,1.488,105.2,8.87,2.411,0,9.62,-0.001775337,-0.002346188,2.5E-07
"2018-12-16 22:35:00",33503,"CKVY",12.74,1.157,0.918,1.281,0.723,89.5,89.5,88.2,0.143,-1.643,-1.093,-1.939,1.612,1.623,118.8,8.69,1.534,0,9.62,-0.001775337,-0.002346188,2.5E-07
"2018-12-16 22:40:00",33504,"CKVY",12.73,1.591,1.506,1.777,1.157,89.7,90.3,89.5,0.147,-0.751,-0.448,-1.208,1.024,1.347,132.7,0.048,0.877,0,9.62,-0.001775337,-0.002346188,2.5E-07
"2018-12-16 22:45:00",33505,"CKVY",12.72,1.777,1.495,1.777,1.219,89.6,89.8,88.5,0.148,-0.97,-0.578,-1.375,0.715,0.839,157.8,4.195,1.096,0,9.62,-0.001661459,-0.002161248,2.5E-07
"2018-12-16 22:50:00",33506,"CKVY",12.71,0.785,1.436,1.963,0.785,87.3,89.9,87.3,0.137,-1.092,-0.337,-2.118,0.502,0.63,201.4,32.87,1.315,0,9.62,-0.001661459,-0.002161248,2.5E-07
"2018-12-16 22:55:00",33507,"CKVY",12.72,0.165,0.439,0.909,0.165,86,87.3,86,0.131,-2.606,-2.004,-3.046,0.466,0.474,254.9,21.41,0.658,0,9.62,-0.001661459,-0.002161248,2.5E-07
"2018-12-16 23:00:00",33508,"CKVY",12.72,0.351,0.244,0.413,0.041,87.4,87.5,85.6,0.135,-2.872,-2.435,-3.244,0.315,0.369,168.4,28.08,1.096,0,9.62,-0.002092184,-0.003023481,2.5E-07
"2018-12-16 23:05:00",33509,"CKVY",12.71,0.289,0.215,0.413,-0.083,87.8,87.8,87.1,0.135,-2.635,-2.393,-2.998,0.422,0.339,151.1,3.978,1.315,0,9.62,-0.002092184,-0.003023481,2.5E-07
"2018-12-16 23:10:00",33510,"CKVY",12.7,-0.021,0.223,0.413,-0.021,86.9,88,86.8,0.132,-2.597,-2.303,-3.004,0.548,0.436,227.5,52.94,1.315,0,9.62,-0.002092184,-0.003023481,2.5E-07
"2018-12-16 23:15:00",33511,"CKVY",12.7,0.475,0.288,0.537,0.041,87.9,88.1,86.9,0.136,-2.526,-2.188,-2.934,0.566,0.624,243.9,13.67,1.096,0,9.62,-0.002075053,-0.003011567,2.5E-07
"2018-12-16 23:20:00",33512,"CKVY",12.7,0.785,0.584,0.847,0.351,87.9,88,87.7,0.138,-2.186,-1.883,-2.43,0.288,0.416,288.1,20.96,0,0,9.62,-0.002075053,-0.003011567,2.5E-07
"2018-12-16 23:25:00",33513,"CKVY",12.7,1.653,1.104,1.653,0.723,88.9,88.9,87.9,0.146,-1.562,-0.865,-2.013,0.232,0.272,317.4,12.31,2.411,0,9.62,-0.002075053,-0.003011567,2.5E-07
"2018-12-16 23:30:00",33514,"CKVY",12.7,2.707,2.247,2.707,1.591,89.6,89.8,88.8,0.154,-0.127,0.341,-0.942,0.489,0.373,299.4,10.91,2.411,0,9.62,-0.002260354,-0.003351434,2.5E-07
"2018-12-16 23:35:00",33515,"CKVY",12.69,2.955,2.746,3.017,2.521,89.9,89.9,89.3,0.156,0.375,0.721,0.083,0.802,0.618,239.5,17.04,1.534,0,9.63,-0.002260354,-0.003351434,2.5E-07
"2018-12-16 23:40:00",33516,"CKVY",12.69,1.281,2.637,3.264,1.281,85.1,90.1,85.1,0.137,0.022,1.007,-2.151,1.162,0.983,195.3,8.58,2.192,0,9.63,-0.002260354,-0.003351434,2.5E-07
"2018-12-16 23:45:00",33517,"CKVY",12.69,0.723,0.948,1.281,0.661,86.8,86.8,84.9,0.136,-2.325,-2.142,-2.606,1.428,1.208,178.1,1.345,3.069,0,9.63,-0.001895273,-0.002565815,2.5E-07
"2018-12-16 23:50:00",33518,"CKVY",12.67,0.413,0.63,0.847,0.351,87.3,87.5,86.7,0.135,-2.268,-2.051,-2.562,1.984,1.738,162.3,9.61,3.069,0,9.63,-0.001895273,-0.002565815,2.5E-07
"2018-12-16 23:55:00",33519,"CKVY",12.68,-0.331,0.089,0.413,-0.393,87.1,87.8,87.1,0.13,-2.751,-2.451,-3.287,2.563,2.294,133.7,10.03,3.507,0,9.63,-0.001895273,-0.002565815,2.5E-07
"2018-12-17 00:00:00",33520,"CKVY",12.67,-2.066,-1.111,-0.331,-2.128,85.1,87.1,85,0.117,-4.25,-3.251,-5.53,2.846,2.764,108.5,6.873,3.288,0,9.63,-0.001115879,-0.001317429,2.5E-07
"2018-12-17 00:05:00",33521,"CKVY",12.66,0.227,-0.92,0.289,-2.252,89.6,89.7,85.1,0.137,-3.681,-2.041,-5.61,2.797,2.844,87.5,6.377,3.288,0,9.63,-0.001115879,-0.001317429,2.5E-07
"2018-12-17 00:10:00",33522,"CKVY",12.66,0.475,0.395,0.537,0.227,87.8,89.5,87.7,0.136,-2.242,-1.951,-2.478,2.454,2.628,72.11,7.576,2.63,0,9.63,-0.001115879,-0.001317429,2.5E-07
"2018-12-17 00:15:00",33523,"CKVY",12.66,1.653,0.965,1.653,0.351,89,89.1,87.4,0.146,-1.681,-0.848,-2.496,2.009,2.208,72.28,3.975,2.192,0,9.63,-0.001059707,-0.001228765,2.5E-07
"2018-12-17 00:20:00",33524,"CKVY",12.65,2.893,2.262,2.893,1.529,90,90.1,88.9,0.156,-0.107,0.639,-0.979,1.771,1.868,91.8,4.392,2.192,0,9.63,-0.001059707,-0.001228765,2.5E-07
"2018-12-17 00:25:00",33525,"CKVY",12.65,3.017,3.079,3.264,2.893,88.8,90.1,88.7,0.155,0.685,0.975,0.405,1.374,1.623,73.55,17.49,1.754,0,9.63,-0.001059707,-0.001228765,2.5E-07
"2018-12-17 00:30:00",33526,"CKVY",12.63,2.521,2.933,3.202,2.521,87.7,89,87.7,0.15,0.298,0.691,-0.289,0.926,1.141,357.2,68.51,0.658,0,9.63,-0.001617475,-0.002048476,2.5E-07
"2018-12-17 00:35:00",33527,"CKVY",12.65,0.041,1.168,2.645,-0.021,85.7,87.7,84.6,0.13,-2.045,-0.167,-3.481,0.868,0.814,262.6,15.13,3.069,0,9.63,-0.001617475,-0.002048476,2.5E-07
"2018-12-17 00:40:00",33528,"CKVY",12.63,-0.083,0.087,0.289,-0.207,86.4,87.3,85.8,0.13,-2.931,-2.598,-3.312,1.493,1.141,240.3,2.413,3.069,0,9.63,-0.001617475,-0.002048476,2.5E-07
"2018-12-17 00:45:00",33529,"CKVY",12.63,-0.826,-0.572,-0.021,-0.95,85.7,86.4,85.5,0.125,-3.806,-3.145,-4.195,2.37,1.929,237.3,4.316,3.288,0,9.63,-0.001532937,-0.00197912,2.5E-07
"2018-12-17 00:50:00",33530,"CKVY",12.63,-1.074,-0.992,-0.826,-1.136,85.3,85.8,85.3,0.123,-4.288,-4.073,-4.462,2.517,2.579,217.5,5.498,3.069,0,9.63,-0.001532937,-0.00197912,2.5E-07
"2018-12-17 00:55:00",33531,"CKVY",12.63,-1.074,-1.122,-0.95,-1.384,85.5,85.5,84.6,0.123,-4.527,-4.279,-4.891,1.726,2.101,272.7,45.79,0.877,0,9.63,-0.001532937,-0.00197912,2.5E-07
"2018-12-17 01:00:00",33532,"CKVY",12.63,-0.764,-0.905,-0.702,-1.136,85.6,85.7,85.3,0.125,-4.214,-3.968,-4.462,0.868,1.341,307.6,6.803,1.096,0,9.63,-0.001131144,-0.001356596,2.5E-07
"2018-12-17 01:05:00",33533,"CKVY",12.62,-0.083,-0.458,-0.083,-0.826,86.6,86.6,85.6,0.131,-3.644,-3.131,-4.09,0.296,0.526,284.6,7.965,0.877,0,9.63,-0.001131144,-0.001356596,2.5E-07
"2018-12-17 01:10:00",33534,"CKVY",12.61,0.103,0.104,0.289,-0.207,86,86.9,86,0.131,-2.938,-2.698,-3.245,0.185,0.257,280.3,0.086,0.438,0,9.63,-0.001131144,-0.001356596,2.5E-07
"2018-12-17 01:15:00",33535,"CKVY",12.61,0.041,0.039,0.165,-0.145,85.5,86.1,85.5,0.13,-3.224,-3.029,-3.418,0.113,0.121,280.3,0.084,0,0,9.63,-0.002173704,-0.003250706,2.5E-07
"2018-12-17 01:20:00",33536,"CKVY",12.61,0.041,0.055,0.351,-0.145,86.6,86.9,85.4,0.132,-3.129,-2.629,-3.486,0.065,0.066,272.5,43.62,1.315,0,9.63,-0.002173704,-0.003250706,2.5E-07
"2018-12-17 01:25:00",33537,"CKVY",12.6,-0.95,-0.693,0.041,-1.012,85.9,86.6,85.6,0.125,-3.914,-3.009,-4.205,0.45,0.238,130.5,8.67,1.754,0,9.63,-0.002173704,-0.003250706,2.5E-07
"2018-12-17 01:30:00",33538,"CKVY",12.6,-0.576,-0.761,-0.514,-1.012,86.9,86.9,86,0.128,-3.848,-3.498,-4.205,1.052,0.739,110.4,4.894,2.192,0,9.63,-0.002105629,-0.00312109,2.5E-07
"2018-12-17 01:35:00",33539,"CKVY",12.59,-0.577,-0.512,-0.329,-0.7,86.7,87.2,86.7,0.128,-3.466,-3.241,-3.697,1.662,1.392,107.1,3.622,2.411,0,9.63,-0.002105629,-0.00312109,2.5E-07
"2018-12-17 01:40:00",33540,"CKVY",12.59,-1.443,-0.818,-0.577,-1.443,85.8,86.7,85.8,0.121,-3.871,-3.592,-4.679,1.957,1.819,120.8,6.357,2.63,0,9.63,-0.002105629,-0.00312109,2.5E-07
"2018-12-17 01:45:00",33541,"CKVY",12.58,-2.558,-1.877,-1.381,-2.682,83.8,85.8,83.7,0.113,-5.305,-4.618,-6.375,1.77,1.895,120.2,4.858,1.973,0,9.63,-0.00126547,-0.00156374,2.5E-07
"2018-12-17 01:50:00",33542,"CKVY",12.58,-2.806,-2.582,-2.31,-2.868,85.7,86,83.7,0.114,-5.939,-5.576,-6.419,1.712,1.717,137.8,10.87,2.192,0,9.63,-0.00126547,-0.00156374,2.5E-07
"2018-12-17 01:55:00",33543,"CKVY",12.58,-2.619,-2.579,-2.433,-2.868,85.4,86.4,85.3,0.114,-5.741,-5.496,-6.081,1.34,1.576,154.1,2.746,1.754,0,9.63,-0.00126547,-0.00156374,2.5E-07
"2018-12-17 02:00:00",33544,"CKVY",12.58,-2.183,-2.537,-2.183,-2.804,86,86,84.9,0.118,-5.876,-5.339,-6.167,1.118,1.165,156.1,0.757,1.534,0,9.63,-0.00126491,-0.0015925,2.5E-07
"2018-12-17 02:05:00",33545,"CKVY",12.56,-1.316,-1.808,-1.316,-2.307,87.5,87.5,85.9,0.125,-4.798,-4.12,-5.486,1.263,1.148,144.9,4.627,3.288,0,9.63,-0.00126491,-0.0015925,2.5E-07
"2018-12-17 02:10:00",33546,"CKVY",12.55,-1.936,-1.796,-1.316,-2.122,86,87.6,85.8,0.119,-4.852,-4.112,-5.328,1.736,1.48,121.5,11.12,3.069,0,9.63,-0.00126491,-0.0015925,2.5E-07
"2018-12-17 02:15:00",33547,"CKVY",12.56,-2.06,-2.028,-1.874,-2.184,86.2,86.2,85.9,0.119,-5.17,-5.034,-5.339,2.479,2.153,123.3,5.437,3.507,0,9.63,-0.001272192,-0.001588217,2.5E-07
"2018-12-17 02:20:00",33548,"CKVY",12.56,-2.183,-2.285,-1.936,-2.493,86.3,86.3,85.7,0.118,-5.44,-5.053,-5.64,2.547,2.588,118.9,6.168,3.069,0,9.63,-0.001272192,-0.001588217,2.5E-07
"2018-12-17 02:25:00",33549,"CKVY",12.55,-2.555,-2.263,-2.058,-2.555,85.4,86.3,85.4,0.115,-5.421,-5.166,-5.853,2.339,2.428,123.2,8.38,2.192,0,9.63,-0.001272192,-0.001588217,2.5E-07
"2018-12-17 02:30:00",33550,"CKVY",12.55,-3.484,-2.932,-2.431,-3.484,83.6,85.4,83.6,0.107,-6.433,-5.731,-7.203,1.975,2.154,148.4,8.74,1.973,0,9.63,-0.0009385797,-0.001089176,2.5E-07
"2018-12-17 02:35:00",33551,"CKVY",12.54,-1.934,-2.758,-1.934,-3.608,86.3,86.5,83.6,0.119,-6.072,-5.009,-7.308,1.777,1.863,194.1,16.59,2.192,0,9.63,-0.0009385797,-0.001089176,2.5E-07
"2018-12-17 02:40:00",33552,"CKVY",12.54,-2.304,-2.128,-1.624,-2.614,84.5,86.5,84.2,0.115,-5.494,-4.695,-6.196,1.613,1.688,226.4,14.64,1.973,0,9.63,-0.0009385797,-0.001089176,2.5E-07
"2018-12-17 02:45:00",33553,"CKVY",12.53,-1.559,-1.814,-1.435,-2.366,85.9,86,84.6,0.121,-5.077,-4.641,-5.868,1.429,1.54,185,5.097,1.534,0,9.63,-0.001191914,-0.00146919,2.5E-07
"2018-12-17 02:50:00",33554,"CKVY",12.53,-0.938,-1.095,-0.815,-1.559,85.8,86.5,85.8,0.125,-4.236,-3.966,-4.771,0.986,1.236,185.2,5.269,1.315,0,9.63,-0.001191914,-0.00146919,2.5E-07
"2018-12-17 02:55:00",33555,"CKVY",12.52,-2.736,-1.919,-0.876,-2.798,83.5,85.8,83.3,0.111,-5.544,-4.115,-6.578,0.802,0.858,221.8,17.7,1.315,0,9.63,-0.001191914,-0.00146919,2.5E-07
"2018-12-17 03:00:00",33556,"CKVY",12.51,-3.045,-2.961,-2.673,-3.169,83.7,83.8,83.5,0.11,-6.69,-6.43,-6.926,0.421,0.598,237.3,0.111,0.658,0,9.64,-0.001591536,-0.002150971,2.5E-07
"2018-12-17 03:05:00",33557,"CKVY",12.5,-2.921,-2.969,-2.797,-3.231,84.1,84.2,83.5,0.111,-6.654,-6.391,-6.927,0.248,0.299,237.1,0.084,0,0,9.64,-0.001591536,-0.002150971,2.5E-07
"2018-12-17 03:10:00",33558,"CKVY",12.5,-2.425,-2.668,-2.363,-2.983,85.8,85.8,84,0.116,-6.091,-5.612,-6.607,0.4,0.323,135.7,30.06,1.754,0,9.64,-0.001591536,-0.002150971,2.5E-07
"2018-12-17 03:15:00",33559,"CKVY",12.49,-2.425,-2.521,-2.363,-2.735,85.5,85.8,85.2,0.116,-5.808,-5.57,-6.061,0.89,0.627,111.3,6.49,2.192,0,9.64,-0.001864544,-0.002723081,2.5E-07
"2018-12-17 03:20:00",33560,"CKVY",12.49,-2.673,-2.536,-2.301,-2.797,85.2,85.6,85.2,0.114,-5.829,-5.568,-6.156,1.6,1.25,121.5,4.695,2.411,0,9.64,-0.001864544,-0.002723081,2.5E-07
"2018-12-17 03:25:00",33561,"CKVY",12.49,-2.797,-2.75,-2.611,-2.859,85.8,85.8,85.1,0.114,-6.033,-5.839,-6.234,2.017,1.825,124.9,1.891,2.85,0,9.64,-0.001864544,-0.002723081,2.5E-07
"2018-12-17 03:30:00",33562,"CKVY",12.48,-2.735,-2.614,-2.425,-2.797,86.1,86.3,85.8,0.115,-5.738,-5.524,-5.998,2.38,2.208,132.1,2.425,2.85,0,9.64,-0.001152401,-0.001412331,2.5E-07
"2018-12-17 03:35:00",33563,"CKVY",12.48,-3.293,-3.005,-2.549,-3.417,84.8,86.2,84.8,0.11,-6.274,-5.671,-6.849,2.546,2.486,130.6,2.185,3.069,0,9.64,-0.001152401,-0.001412331,2.5E-07
"2018-12-17 03:40:00",33564,"CKVY",12.48,-3.417,-3.344,-3.231,-3.479,84.6,84.9,84.6,0.109,-6.787,-6.65,-6.961,2.437,2.497,122.1,2.243,2.411,0,9.64,-0.001152401,-0.001412331,2.5E-07
"2018-12-17 03:45:00",33565,"CKVY",12.48,-3.789,-3.632,-3.293,-3.913,84.1,84.7,84,0.107,-7.176,-6.778,-7.521,2.138,2.32,134,2.631,2.411,0,9.64,-0.0008778891,-0.001011855,2.5E-07
"2018-12-17 03:50:00",33566,"CKVY",12.47,-3.293,-3.623,-3.293,-3.975,85,85.1,84.1,0.11,-7.142,-6.661,-7.566,1.806,1.907,113.2,6.397,2.85,0,9.64,-0.0008778891,-0.001011855,2.5E-07
"2018-12-17 03:55:00",33567,"CKVY",12.46,-2.797,-3.15,-2.735,-3.417,85.4,85.4,84.8,0.113,-6.539,-6.045,-6.841,2.089,1.947,109.5,5.922,3.507,0,9.64,-0.0008778891,-0.001011855,2.5E-07
"2018-12-17 04:00:00",33568,"CKVY",12.45,-2.115,-2.156,-1.805,-2.797,85.4,86.3,85.3,0.117,-5.344,-4.963,-6.097,2.339,2.221,113.8,2.08,3.288,0,9.64,-0.001028486,-0.001228235,2.5E-07
"2018-12-17 04:05:00",33569,"CKVY",12.46,-1.557,-1.773,-1.433,-2.177,86,86.1,85.3,0.121,-4.993,-4.596,-5.521,2.804,2.586,115.3,1.811,3.507,0,9.64,-0.001028486,-0.001228235,2.5E-07
"2018-12-17 04:10:00",33570,"CKVY",12.46,-2.115,-1.896,-1.495,-2.177,85.2,86,85,0.117,-5.203,-4.691,-5.562,2.814,2.836,111.5,2.328,3.507,0,9.64,-0.001028486,-0.001228235,2.5E-07
"2018-12-17 04:15:00",33571,"CKVY",12.46,-2.115,-2.105,-1.929,-2.301,85.3,85.6,85,0.117,-5.435,-5.201,-5.685,2.957,2.869,131.5,8.05,3.288,0,9.64,-0.0008521999,-0.0009618237,2.5E-07
"2018-12-17 04:20:00",33572,"CKVY",12.45,-2.053,-2.171,-2.053,-2.301,85.4,85.4,85,0.117,-5.522,-5.357,-5.668,2.545,2.774,129.6,11.26,2.411,0,9.64,-0.0008521999,-0.0009618237,2.5E-07
"2018-12-17 04:25:00",33573,"CKVY",12.45,-1.929,-2.035,-1.929,-2.177,85.2,85.5,85.1,0.118,-5.37,-5.226,-5.521,2.108,2.343,111.8,8.71,2.192,0,9.64,-0.0008521999,-0.0009618237,2.5E-07
"2018-12-17 04:30:00",33574,"CKVY",12.45,-1.619,-1.843,-1.557,-2.053,85.6,85.6,85,0.12,-5.206,-4.835,-5.399,1.43,1.734,92,32.73,1.315,0,9.64,-0.0009854498,-0.001152758,2.5E-07
"2018-12-17 04:35:00",33575,"CKVY",12.44,-1.185,-1.314,-0.999,-1.681,85.7,85.9,85.5,0.123,-4.556,-4.21,-4.957,0.973,1.195,39.4,15.01,1.096,0,9.64,-0.0009854498,-0.001152758,2.5E-07
"2018-12-17 04:40:00",33576,"CKVY",12.44,-1.495,-1.229,-1.061,-1.557,84.7,85.7,84.7,0.12,-4.618,-4.33,-5.045,0.523,0.682,325.6,40.2,1.315,0,9.64,-0.0009854498,-0.001152758,2.5E-07
"2018-12-17 04:45:00",33577,"CKVY",12.44,-2.363,-2.066,-1.433,-2.425,84.7,84.7,84,0.115,-5.638,-4.915,-6.007,0.782,0.646,274,1.357,2.192,0,9.65,-0.00166089,-0.002264434,2.5E-07
"2018-12-17 04:50:00",33578,"CKVY",12.44,-1.495,-1.869,-1.433,-2.425,86,86.3,84.7,0.122,-5.092,-4.579,-5.882,0.847,0.872,274.9,0.069,1.973,0,9.64,-0.00166089,-0.002264434,2.5E-07
"2018-12-17 04:55:00",33579,"CKVY",12.44,-1.681,-1.503,-1.309,-1.805,84.4,86,84.4,0.118,-4.849,-4.549,-5.365,0.741,0.828,274.9,0.077,0,0,9.64,-0.00166089,-0.002264434,2.5E-07
"2018-12-17 05:00:00",33580,"CKVY",12.42,-0.689,-1.253,-0.689,-1.805,86.6,86.7,84.3,0.127,-4.566,-3.713,-5.374,0.329,0.522,224.1,71.69,1.096,0,9.64,-0.001728287,-0.002392263,2.5E-07
"2018-12-17 05:05:00",33581,"CKVY",12.43,-0.193,-0.447,-0.131,-0.813,87.2,87.3,86.5,0.131,-3.434,-3.03,-3.877,0.477,0.353,148.6,6.357,1.315,0,9.64,-0.001728287,-0.002392263,2.5E-07
"2018-12-17 05:10:00",33582,"CKVY",12.41,-0.317,-0.249,-0.069,-0.379,86.4,87.2,86.4,0.129,-3.266,-2.994,-3.474,0.587,0.541,141.2,0.02,0.877,0,9.65,-0.001728287,-0.002392263,2.5E-07
"2018-12-17 05:15:00",33583,"CKVY",12.42,-0.565,-0.417,-0.255,-0.627,86.2,86.4,86.2,0.127,-3.544,-3.352,-3.769,0.7,0.659,141.3,0.099,1.315,0,9.65,-0.001981279,-0.002847669,2.5E-07
"2018-12-17 05:20:00",33584,"CKVY",12.42,-1.123,-0.802,-0.441,-1.185,85.7,86.3,85.7,0.123,-3.967,-3.586,-4.419,0.755,0.728,136,4.451,1.534,0,9.65,-0.001981279,-0.002847669,2.5E-07
"2018-12-17 05:25:00",33585,"CKVY",12.41,-2.115,-1.36,-1.061,-2.115,84.6,86.1,84.6,0.116,-4.591,-4.313,-5.619,1.155,0.929,139.9,9.63,1.973,0,9.65,-0.001981279,-0.002847669,2.5E-07
"2018-12-17 05:30:00",33586,"CKVY",12.41,-2.363,-2.581,-2.053,-2.797,85,85,83.7,0.115,-6.2,-5.558,-6.458,1.455,1.328,176.1,18.12,1.973,0,9.65,-0.001569503,-0.002095758,2.5E-07
"2018-12-17 05:35:00",33587,"CKVY",12.41,-1.805,-1.735,-1.495,-2.301,84.5,86.3,84.5,0.118,-5.029,-4.599,-5.693,1.404,1.484,213.8,10.95,1.973,0,9.65,-0.001569503,-0.002095758,2.5E-07
"2018-12-17 05:40:00",33588,"CKVY",12.41,-2.549,-2.061,-1.743,-2.673,83.5,84.5,83.5,0.112,-5.684,-5.287,-6.438,0.992,1.196,229.8,27.28,1.315,0,9.65,-0.001569503,-0.002095758,2.5E-07
"2018-12-17 05:45:00",33589,"CKVY",12.41,-2.921,-2.737,-2.549,-2.983,83.9,83.9,83.4,0.111,-6.48,-6.257,-6.768,0.578,0.755,301.7,51.01,1.315,0,9.65,-0.001437261,-0.001879391,2.5E-07
"2018-12-17 05:50:00",33590,"CKVY",12.39,-2.301,-2.526,-2.301,-2.983,84.7,85,83.8,0.115,-5.995,-5.701,-6.616,0.348,0.398,29.09,25.08,1.096,0,9.65,-0.001437261,-0.001879391,2.5E-07
"2018-12-17 05:55:00",33591,"CKVY",12.4,-1.929,-2.069,-1.805,-2.363,85.1,85.1,84.6,0.118,-5.497,-5.196,-5.855,0.553,0.475,83.6,1.178,1.096,0,9.65,-0.001437261,-0.001879391,2.5E-07
"2018-12-17 06:00:00",33592,"CKVY",12.39,-1.805,-1.688,-1.557,-1.929,84.7,85.3,84.7,0.118,-5.062,-4.902,-5.327,0.536,0.587,92,10.83,0.877,0,9.65,-0.001860317,-0.002683093,2.5E-07
"2018-12-17 06:05:00",33593,"CKVY",12.4,-2.425,-2.197,-1.681,-2.487,83.9,84.8,83.8,0.113,-5.846,-5.167,-6.145,0.63,0.59,163.3,9.94,1.096,0,9.65,-0.001860317,-0.002683093,2.5E-07
"2018-12-17 06:10:00",33594,"CKVY",12.39,-2.549,-2.536,-2.425,-2.673,83.6,83.9,83.5,0.112,-6.26,-6.093,-6.413,0.326,0.473,167.6,0.061,0,0,9.65,-0.001860317,-0.002683093,2.5E-07
"2018-12-17 06:15:00",33595,"CKVY",12.4,-2.301,-2.5,-2.239,-2.735,84.5,84.6,83.6,0.115,-6.13,-5.758,-6.465,0.222,0.259,204.9,40.92,0,0,9.64,-0.001865619,-0.002711567,2.5E-07
"2018-12-17 06:20:00",33596,"CKVY",12.39,-2.053,-2.188,-2.053,-2.425,84.5,84.8,84.3,0.116,-5.709,-5.516,-5.958,0,0.111,247.5,4.767,0,0,9.64,-0.001865619,-0.002711567,2.5E-07
"2018-12-17 06:25:00",33597,"CKVY",12.39,-1.867,-1.954,-1.681,-2.239,85.5,85.5,84.4,0.119,-5.374,-4.991,-5.792,0.269,0.085,105.5,5.615,1.754,0,9.65,-0.001865619,-0.002711567,2.5E-07
"2018-12-17 06:30:00",33598,"CKVY",12.38,-2.053,-2.009,-1.805,-2.239,85.2,85.5,84.8,0.117,-5.375,-5.096,-5.682,0.739,0.491,107,4.184,1.754,0,9.65,-0.00207019,-0.003140268,2.5E-07
"2018-12-17 06:35:00",33599,"CKVY",12.39,-2.425,-2.037,-1.619,-2.611,84.6,86.2,84.1,0.114,-5.353,-4.763,-6.225,1.308,1.027,131.5,6.391,1.973,0,9.65,-0.00207019,-0.003140268,2.5E-07
"2018-12-17 06:40:00",33600,"CKVY",12.39,-3.169,-3.038,-2.425,-3.355,83.9,84.6,83.8,0.109,-6.66,-5.916,-7.024,1.452,1.432,120.4,11.12,1.973,0,9.65,-0.00207019,-0.003140268,2.5E-07
"2018-12-17 06:45:00",33601,"CKVY",12.39,-2.735,-3.041,-2.673,-3.293,85.4,85.4,83.9,0.114,-6.527,-5.967,-6.954,1.782,1.607,108.9,2.801,3.069,0,9.65,-0.001306285,-0.001666348,2.5E-07
"2018-12-17 06:50:00",33602,"CKVY",12.39,-2.239,-2.745,-2.177,-3.169,86.1,86.1,84.7,0.117,-6.069,-5.328,-6.605,2.216,1.997,109.2,1.928,3.288,0,9.65,-0.001306285,-0.001666348,2.5E-07
"2018-12-17 06:55:00",33603,"CKVY",12.39,-2.239,-2.104,-1.867,-2.301,85.3,86.2,85.3,0.116,-5.271,-5.015,-5.565,2.825,2.531,111.5,1.114,3.507,0,9.65,-0.001306285,-0.001666348,2.5E-07
"2018-12-17 07:00:00",33604,"CKVY",12.39,-2.238,-2.657,-2.238,-3.045,85.8,85.8,83.9,0.117,-6.107,-5.439,-6.677,2.967,2.919,113,5.243,3.069,0,9.65,-0.0009068988,-0.001044269,2.5E-07
"2018-12-17 07:05:00",33605,"CKVY",12.38,-2.177,-2.224,-1.991,-2.549,85.5,86,85.4,0.117,-5.468,-5.162,-5.811,2.809,2.911,106.9,3.453,3.069,0,9.65,-0.0009068988,-0.001044269,2.5E-07
"2018-12-17 07:10:00",33606,"CKVY",12.38,-1.185,-1.826,-1.123,-2.301,87.4,87.4,85.5,0.125,-4.933,-3.976,-5.584,2.451,2.625,127.7,10.88,2.411,0,9.65,-0.0009068988,-0.001044269,2.5E-07
"2018-12-17 07:15:00",33607,"CKVY",12.37,-1.742,-1.543,-1.061,-1.991,85,87.5,84.7,0.119,-4.734,-3.931,-5.463,1.62,2.063,191.5,64.55,1.534,0,9.65,-0.0009299701,-0.001069597,2.5E-07
"2018-12-17 07:20:00",33608,"CKVY",12.38,-3.975,-3.083,-1.742,-4.099,83.2,85.3,82,0.104,-6.853,-5.101,-8.08,1.478,1.482,283.3,8.15,2.85,0,9.65,-0.0009299701,-0.001069597,2.5E-07
"2018-12-17 07:25:00",33609,"CKVY",12.36,-3.045,-3.593,-2.921,-4.099,85.8,85.9,83.2,0.113,-7.075,-6.12,-7.906,1.526,1.497,256.8,8.49,2.411,0.0282693,9.65,-0.0009299701,-0.001069597,2.5E-07
"2018-12-17 07:30:00",33610,"CKVY",12.38,-3.789,-3.361,-2.983,-3.789,83.3,85.8,83.3,0.106,-6.849,-6.173,-7.584,1.7,1.621,315.5,32.66,1.973,0.1452421,9.65,-0.001181101,-0.001475314,2.5E-07
"2018-12-17 07:35:00",33611,"CKVY",12.38,-3.167,-3.629,-3.167,-4.037,84.6,84.6,83.1,0.11,-7.287,-6.652,-7.845,1.371,1.58,332.8,13.08,1.534,0.4077108,9.65,-0.001181101,-0.001475314,2.5E-07
"2018-12-17 07:40:00",33612,"CKVY",12.38,-2.796,-2.857,-2.61,-3.228,84.4,85,84.3,0.112,-6.32,-6.158,-6.712,0.694,1.045,310.5,0.176,0.877,0.9601966,9.65,-0.001181101,-0.001475314,2.5E-07
"2018-12-17 07:45:00",33613,"CKVY",12.38,-2.359,-2.52,-2.298,-2.796,85,85.1,84.4,0.115,-5.979,-5.713,-6.347,0.446,0.52,242,70.1,0.877,2.013449,9.65,-0.00138934,-0.001836755,0.002142601
"2018-12-17 07:50:00",33614,"CKVY",12.38,-2.608,-2.434,-2.297,-2.67,85.2,85.4,85,0.114,-5.768,-5.594,-6.021,0.444,0.43,144.2,2.038,1.534,3.487715,9.65,-0.00138934,-0.001836755,0.002142601
"2018-12-17 07:55:00",33615,"CKVY",12.38,-4.282,-3.261,-2.546,-4.344,82.9,85.3,82.7,0.103,-6.83,-5.891,-8.24,0.936,0.671,146.4,3.274,1.973,5.099655,9.65,-0.00138934,-0.001836755,0.002142601
"2018-12-17 08:00:00",33616,"CKVY",12.39,-4.654,-4.702,-4.158,-4.965,84.2,84.2,82.6,0.102,-8.5,-8.06,-8.89,1.456,1.215,136.1,3.202,1.973,6.628121,9.65,-0.001425892,-0.001958129,0.008708759
"2018-12-17 08:05:00",33617,"CKVY",12.39,-4.467,-4.636,-4.405,-4.839,83.9,84.4,83.5,0.103,-8.26,-8.02,-8.49,1.518,1.491,155.8,10.65,1.754,8.01373,9.65,-0.001425892,-0.001958129,0.008708759
"2018-12-17 08:10:00",33618,"CKVY",12.4,-3.661,-4.002,-3.537,-4.653,85.5,85.5,83.9,0.109,-7.387,-6.807,-8.28,1.452,1.506,137.6,7.544,1.754,9.251686,9.65,-0.001425892,-0.001958129,0.008708759
"2018-12-17 08:15:00",33619,"CKVY",12.41,-3.66,-3.639,-3.475,-3.846,83.6,85.5,83.6,0.107,-7.111,-6.795,-7.492,0.963,1.23,129.2,0.21,1.096,10.32261,9.65,-0.0002551256,-5.928565E-05,0.02067226
"2018-12-17 08:20:00",33620,"CKVY",12.42,-3.225,-3.48,-3.163,-3.846,85.2,85.2,83.4,0.111,-7.109,-6.521,-7.562,0.649,0.779,137.2,8.44,1.096,11.51107,9.65,-0.0002551256,-5.928565E-05,0.02067226
"2018-12-17 08:25:00",33621,"CKVY",12.49,-3.224,-3.181,-3.039,-3.349,86.2,86.2,85.1,0.112,-6.368,-6.201,-6.609,0.738,0.66,131.3,4.52,2.411,14.17718,9.65,-0.0002551256,-5.928565E-05,0.02067226
"2018-12-17 08:30:00",33622,"CKVY",12.55,-3.659,-3.345,-3.1,-3.659,84.4,86.2,84.4,0.108,-6.64,-6.218,-7.175,1.177,0.945,113.1,2.722,1.973,19.67568,9.65,7.314969E-05,0.0002023314,0.04430334
"2018-12-17 08:35:00",33623,"CKVY",12.61,-3.41,-3.469,-3.162,-3.783,85.3,85.3,84.2,0.11,-6.892,-6.477,-7.314,1.626,1.442,112.6,2.275,1.973,27.88085,9.65,7.314969E-05,0.0002023314,0.04430334
"2018-12-17 08:40:00",33624,"CKVY",12.7,-2.852,-3.118,-2.728,-3.472,85.4,85.5,85.2,0.113,-6.424,-6.017,-6.799,1.535,1.62,134.1,15.26,1.754,36.25703,9.65,7.314969E-05,0.0002023314,0.04430334
"2018-12-17 08:45:00",33625,"CKVY",12.8,-2.666,-2.709,-2.542,-2.852,85.4,85.5,85.3,0.114,-6.004,-5.859,-6.14,1.634,1.558,133.6,5.812,2.192,43.86308,9.65,0.0007524556,0.001027712,0.07608464
"2018-12-17 08:50:00",33626,"CKVY",12.88,-2.479,-2.497,-2.293,-2.728,84.6,85.5,84.6,0.114,-5.87,-5.712,-6.051,1.46,1.589,119.5,10.93,2.192,50.56382,9.66,0.0007524556,0.001027712,0.07608464
"2018-12-17 08:55:00",33627,"CKVY",12.97,-1.798,-2.101,-1.736,-2.418,84.8,84.8,84.3,0.118,-5.621,-5.208,-5.972,1.173,1.264,95.6,10.6,1.315,54.833,9.66,0.0007524556,0.001027712,0.07608464
"2018-12-17 09:00:00",33628,"CKVY",13.01,-1.363,-1.574,-1.301,-1.922,84.7,85,84.7,0.12,-5.029,-4.789,-5.375,0.808,1.048,110.1,4.172,1.315,55.02199,9.66,0.001611477,0.00192323,0.1098817
"2018-12-17 09:05:00",33629,"CKVY",13.03,-0.622,-1.045,-0.622,-1.425,84.6,84.8,84.4,0.125,-4.569,-4.148,-4.92,0.415,0.565,113.8,0.064,0,49.41015,9.66,0.001611477,0.00192323,0.1098817
"2018-12-17 09:10:00",33630,"CKVY",13.1,-0.621,-0.627,-0.559,-0.808,84.3,84.7,84.2,0.124,-4.203,-4.07,-4.354,0.283,0.36,79.91,53.45,1.096,43.39154,9.66,0.001611477,0.00192323,0.1098817
"2018-12-17 09:15:00",33631,"CKVY",13.19,-0.994,-0.751,-0.497,-1.056,83.8,84.5,83.7,0.121,-4.391,-4.061,-4.796,0.4,0.279,316.6,13.16,1.534,40.99587,9.66,0.002022891,0.002230546,0.1438488
"2018-12-17 09:20:00",33632,"CKVY",13.33,-0.312,-0.775,-0.312,-1.18,84.9,85,83.7,0.127,-4.35,-3.742,-4.91,0.943,0.696,309.6,9.38,2.63,44.66984,9.66,0.002022891,0.002230546,0.1438488
"2018-12-17 09:25:00",33633,"CKVY",13.74,-1.739,-0.826,-0.312,-1.801,83.2,84.9,82.9,0.116,-4.513,-3.776,-5.682,1.632,1.278,282.3,14.36,3.288,55.30211,9.66,0.002022891,0.002230546,0.1438488
"2018-12-17 09:30:00",33634,"CKVY",14.48,-1.12,-1.246,-0.995,-1.801,85,85.2,83.2,0.122,-4.733,-4.39,-5.665,2.076,1.878,244.9,9.23,2.85,70.87889,9.66,0.00298068,0.003392287,0.1771619
"2018-12-17 09:35:00",33635,"CKVY",14.4,-0.563,-0.955,-0.563,-1.182,84.6,85,84.6,0.125,-4.436,-4.084,-4.641,2.129,2.109,238.8,17.92,2.63,89.90347,9.66,0.00298068,0.003392287,0.1771619
"2018-12-17 09:40:00",33636,"CKVY",14.32,0.614,0.004,0.676,-0.687,85.4,85.4,84.6,0.133,-3.452,-2.671,-4.206,1.75,1.94,207.3,5.837,1.973,112.9284,9.66,0.00298068,0.003392287,0.1771619
"2018-12-17 09:45:00",33637,"CKVY",14.28,2.163,1.443,2.225,0.676,86.9,87,85.4,0.146,-1.673,-0.765,-2.671,1.563,1.664,187.3,9.87,2.85,134.9302,9.67,0.004740421,0.005342995,0.2088291
"2018-12-17 09:50:00",33638,"CKVY",14.24,2.721,2.569,2.907,2.101,86.2,86.9,86.2,0.148,-0.5,-0.203,-0.913,1.586,1.56,167,10,2.411,157.4135,9.67,0.004740421,0.005342995,0.2088291
"2018-12-17 09:55:00",33639,"CKVY",14.22,2.163,2.329,2.783,1.977,85.2,86.2,85.2,0.143,-1.045,-0.418,-1.442,1.828,1.71,129,10.47,2.411,175.9537,9.67,0.004740421,0.005342995,0.2088291
"2018-12-17 10:00:00",33640,"CKVY",14.2,2.163,2.034,2.163,1.853,85.4,85.5,85,0.143,-1.37,-1.225,-1.581,2,1.904,109.3,7.302,3.069,193.4822,9.67,0.006922607,0.007653573,0.2384215
"2018-12-17 10:05:00",33641,"CKVY",14.18,2.597,2.37,2.659,1.977,85.2,85.7,85.2,0.146,-1.003,-0.668,-1.408,1.96,1.99,88.9,9.87,2.63,208.3802,9.67,0.006922607,0.007653573,0.2384215
"2018-12-17 10:10:00",33642,"CKVY",14.17,3.651,3.035,3.651,2.535,86,86,85.2,0.155,-0.331,0.411,-0.893,1.9,1.93,89,5.683,2.192,224.4641,9.67,0.006922607,0.007653573,0.2384215
"2018-12-17 10:15:00",33643,"CKVY",14.16,5.264,4.452,5.388,3.527,87.2,87.4,86,0.169,1.375,2.411,0.289,1.328,1.648,89,18.67,1.973,240.8848,9.68,0.008934565,0.009818384,0.2660142
"2018-12-17 10:20:00",33644,"CKVY",14.15,5.263,5.31,5.512,5.14,86.8,87.2,86.5,0.168,2.237,2.491,1.996,1.154,1.217,127.2,6.111,1.973,255.7904,9.68,0.008934565,0.009818384,0.2660142
"2018-12-17 10:25:00",33645,"CKVY",14.15,7.18,6.059,7.18,5.201,88.6,88.7,86.7,0.187,3.173,4.517,2.107,0.634,0.924,131.8,1.713,0.877,258.7745,9.68,0.008934565,0.009818384,0.2660142
"2018-12-17 10:30:00",33646,"CKVY",14.14,8.79,8.09,8.79,7.118,88.7,89.4,88.5,0.202,5.494,6.141,4.455,0.419,0.489,132.6,0.034,0,257.9795,9.68,0.0109744,0.01184318,0.2904517
"2018-12-17 10:35:00",33647,"CKVY",14.14,6.863,8.29,9.35,6.801,85.1,89,84.6,0.177,5.223,6.756,3.227,0.246,0.284,210.5,66.47,1.754,258.1609,9.69,0.0109744,0.01184318,0.2904517
"2018-12-17 10:40:00",33648,"CKVY",14.14,7.232,6.948,7.233,6.738,87.2,87.2,85.1,0.185,3.726,4.223,3.288,0.525,0.401,208.7,17.7,1.534,264.2921,9.69,0.0109744,0.01184318,0.2904517
"2018-12-17 10:45:00",33649,"CKVY",14.14,8.35,7.827,8.35,7.17,88,88.2,87.2,0.196,4.98,5.545,4.161,0.699,0.63,190.2,11.33,1.315,263.8885,9.69,0.01221545,0.0131078,0.312878
"2018-12-17 10:50:00",33650,"CKVY",14.13,8.72,8.37,8.84,7.975,88.2,88.4,87.3,0.2,5.505,6.102,4.989,0.544,0.689,194.3,19.28,0.877,254.7561,9.69,0.01221545,0.0131078,0.312878
"2018-12-17 10:55:00",33651,"CKVY",14.13,9.09,8.91,9.15,8.66,88.3,88.3,87.6,0.203,6.065,6.391,5.825,0.337,0.418,193.1,11.14,1.096,240.2389,9.69,0.01221545,0.0131078,0.312878
"2018-12-17 11:00:00",33652,"CKVY",14.13,8.72,9.54,10.08,8.72,86.2,89.4,86.2,0.195,6.795,7.565,5.434,0.303,0.258,218.1,55.26,1.534,229.3139,9.69,0.01157618,0.01242661,0.3323424
"2018-12-17 11:05:00",33653,"CKVY",14.11,7.841,8.17,8.84,7.72,87,87,85.9,0.189,4.943,5.548,4.527,0.81,0.525,244.5,8.59,2.63,223.7035,9.69,0.01157618,0.01242661,0.3323424
"2018-12-17 11:10:00",33654,"CKVY",14.11,9.32,8.51,9.32,7.84,86.6,87.6,86.6,0.202,5.484,6.173,4.783,0.919,0.878,275.1,12.12,1.315,231.6013,9.69,0.01157618,0.01242661,0.3323424
"2018-12-17 11:15:00",33655,"CKVY",14.1,9.82,9.8,10.07,9.32,85.8,87,85.5,0.204,6.504,6.8,6.137,1.125,1.018,276.5,10.91,2.192,292.9241,9.69,0.01574161,0.01693786,0.3495201
"2018-12-17 11:20:00",33656,"CKVY",14.1,10.07,9.99,10.19,9.69,85.7,87.1,85.7,0.206,6.739,7.086,6.309,1.043,1.056,303.4,18.99,3.069,348.3839,9.69,0.01574161,0.01693786,0.3495201
"2018-12-17 11:25:00",33657,"CKVY",14.1,11.12,10.61,11.18,9.94,86.2,87,85.5,0.217,7.305,8.04,6.464,1.243,1.108,313.9,28.14,2.192,403.0118,9.69,0.01574161,0.01693786,0.3495201
"2018-12-17 11:30:00",33658,"CKVY",14.1,11.55,11.38,11.67,11.06,85.8,86.6,85.6,0.22,8.05,8.38,7.688,1.407,1.354,305.5,16.77,2.411,413.4483,9.69,0.02060921,0.02220117,0.3629153
"2018-12-17 11:35:00",33659,"CKVY",14.1,11.79,11.76,11.98,11.48,86,86.6,85.7,0.224,8.42,8.74,8.02,1.329,1.407,288.4,34.98,3.069,421.7502,9.7,0.02060921,0.02220117,0.3629153
"2018-12-17 11:40:00",33660,"CKVY",14.1,13.21,12.54,13.21,11.79,87.6,87.6,86,0.242,9.34,10.21,8.44,1.241,1.318,229.9,10.35,1.973,417.4142,9.7,0.02060921,0.02220117,0.3629153
"2018-12-17 11:45:00",33661,"CKVY",14.1,13.15,13.29,13.58,12.96,86.1,88,86.1,0.237,10.17,10.65,9.62,1.137,1.164,211.8,11.1,2.411,393.5802,9.7,0.01990976,0.02148813,0.3730621
"2018-12-17 11:50:00",33662,"CKVY",14.09,13.77,13.58,14.14,13.08,86.1,88.2,85.9,0.244,10.37,11.18,9.65,1.096,1.112,245.7,21.03,2.85,378.9328,9.7,0.01990976,0.02148813,0.3730621
"2018-12-17 11:55:00",33663,"CKVY",14.09,14.14,14.05,14.32,13.58,85,86.6,84.9,0.245,10.59,10.97,10.06,1.675,1.29,325.1,20.58,5.261,375.4408,9.7,0.01990976,0.02148813,0.3730621
"2018-12-17 12:00:00",33664,"CKVY",14.08,13.21,13.46,14.2,13.02,85.4,85.5,83.7,0.236,9.67,10.5,9.16,2.646,2.234,317.3,12.2,5.48,391.8174,9.7,0.02160807,0.0233784,0.380419
"2018-12-17 12:05:00",33665,"CKVY",14.08,13.52,13.12,13.52,12.84,85.5,86.2,85.4,0.24,9.65,9.99,9.41,3.282,2.995,317.3,14.55,4.165,388.993,9.7,0.02160807,0.0233784,0.380419
"2018-12-17 12:10:00",33666,"CKVY",14.08,13.51,13.51,13.76,13.27,84.9,85.5,84.3,0.238,9.77,10.07,9.49,3.415,3.432,328.5,16.31,4.165,397.8517,9.7,0.02160807,0.0233784,0.380419
"2018-12-17 12:15:00",33667,"CKVY",14.07,13.75,13.71,13.94,13.39,84.2,85,84,0.238,9.88,10.03,9.68,3.326,3.357,323.1,16.46,5.042,400.258,9.69,0.02057063,0.02260945,0.3851134
"2018-12-17 12:20:00",33668,"CKVY",14.07,14.49,14.06,14.49,13.69,84.6,85.4,84.1,0.248,10.31,10.75,9.8,3.383,3.346,322.3,7.952,4.603,424.8233,9.69,0.02057063,0.02260945,0.3851134
"2018-12-17 12:25:00",33669,"CKVY",14.07,13.87,13.93,14.49,13.62,85.3,85.9,84.1,0.243,10.25,10.72,9.94,3.549,3.524,301,14.67,5.48,405.8802,9.69,0.02057063,0.02260945,0.3851134
"2018-12-17 12:30:00",33670,"CKVY",14.06,15.05,14.38,15.23,13.75,84.6,86.3,84.6,0.254,10.88,11.62,10.19,2.867,3.219,301.5,18.49,2.85,369.6835,9.69,0.01901022,0.02097982,0.3860999
"2018-12-17 12:35:00",33671,"CKVY",14.07,16.35,15.43,16.47,14.98,84.8,84.9,82.7,0.269,11.42,12.7,10.92,2.298,2.601,283.2,15.09,3.507,381.9724,9.69,0.01901022,0.02097982,0.3860999
"2018-12-17 12:40:00",33672,"CKVY",14.07,17.21,16.73,17.34,16.22,82.7,85.9,81.9,0.272,12.62,13.56,11.68,1.497,1.89,300.8,31.54,2.63,439.4138,9.69,0.01901022,0.02097982,0.3860999
"2018-12-17 12:45:00",33673,"CKVY",14.07,17.15,18.08,19.19,17.08,78.53,86.8,78.15,0.258,13.41,15.82,11.56,1.46,1.342,289.5,46.12,4.165,496.4681,9.7,0.03003057,0.03256029,0.383287
"2018-12-17 12:50:00",33674,"CKVY",14.06,17.58,16.98,17.64,16.71,82.2,82.2,78.32,0.275,11.97,13.14,11.26,1.426,1.453,239.9,10.34,3.069,491.9921,9.7,0.03003057,0.03256029,0.383287
"2018-12-17 12:55:00",33675,"CKVY",14.06,19.74,19.17,20.36,17.64,74.22,83.8,74.22,0.273,13.92,14.26,12.87,1.421,1.279,206.7,16.85,3.288,455.0376,9.7,0.03003057,0.03256029,0.383287
"2018-12-17 13:00:00",33676,"CKVY",14.06,20.36,19.58,20.36,18.81,74.84,76.87,74.15,0.282,13.2,14.01,12.38,1.828,1.749,182.6,20.39,4.165,459.4667,9.7,0.0291844,0.03172064,0.3778854
"2018-12-17 13:05:00",33677,"CKVY",14.05,19.55,19.66,20.42,18.93,78.17,78.75,74.84,0.285,13.4,13.93,12.59,1.909,1.83,246.7,35.91,3.069,459.0431,9.7,0.0291844,0.03172064,0.3778854
"2018-12-17 13:10:00",33678,"CKVY",14.05,18.12,19.02,19.67,18.12,79.06,79.06,75.07,0.271,12.97,13.83,12.6,2.558,2.279,208.2,7.759,4.822,439.2254,9.7,0.0291844,0.03172064,0.3778854
"2018-12-17 13:15:00",33679,"CKVY",14.05,19.17,18.98,19.48,17.94,76.55,79.95,76.48,0.274,13.2,13.49,12.62,2.867,2.757,171.9,8.04,5.261,362.8508,9.69,0.02048377,0.02284279,0.3694671
"2018-12-17 13:20:00",33680,"CKVY",14.04,18.87,19.08,19.3,18.8,77.65,77.65,76.58,0.275,13.06,13.3,12.8,3.143,3.057,167.5,12.99,3.946,279.1051,9.69,0.02048377,0.02284279,0.3694671
"2018-12-17 13:25:00",33681,"CKVY",14.04,18.56,18.77,18.93,18.49,78.4,79.71,77.68,0.274,13.32,13.69,12.88,2.537,2.84,73.36,22.73,2.411,229.6261,9.69,0.02048377,0.02284279,0.3694671
"2018-12-17 13:30:00",33682,"CKVY",14.03,18.55,18.62,18.8,18.43,79.22,79.57,77.92,0.276,13.11,13.48,12.78,2.096,2.211,96,25.13,3.726,220.0091,9.69,0.01501099,0.01710362,0.3579914
"2018-12-17 13:35:00",33683,"CKVY",14.03,18.92,18.8,19.04,18.43,78.81,80.3,78.77,0.279,13.52,13.86,13.05,2.17,2.048,65.7,19.95,4.822,236.708,9.68,0.01501099,0.01710362,0.3579914
"2018-12-17 13:40:00",33684,"CKVY",14.03,19.53,19.07,19.6,18.79,77.15,79.22,77.15,0.281,13.48,13.69,13.25,2.487,2.471,48.71,10.83,4.603,256.8387,9.68,0.01501099,0.01710362,0.3579914
"2018-12-17 13:45:00",33685,"CKVY",14.03,21.2,20.14,21.26,19.41,74.81,77.18,74.81,0.292,13.89,14.72,13.2,1.888,2.281,23.85,12.35,1.973,272.7148,9.68,0.01788321,0.02002398,0.343253
"2018-12-17 13:50:00",33686,"CKVY",14.02,19.65,20.49,21.26,19.59,74.67,74.81,72.88,0.273,13.5,14.52,12.74,2.005,1.942,359.1,11.55,4.165,283.9823,9.68,0.01788321,0.02002398,0.343253
"2018-12-17 13:55:00",33687,"CKVY",14.02,20.14,19.72,20.14,19.46,75.08,76.52,74.67,0.28,13.25,13.59,12.84,1.938,1.972,349.5,11.07,3.946,282.6996,9.68,0.01788321,0.02002398,0.343253
"2018-12-17 14:00:00",33688,"CKVY",14.02,22.19,20.9,22.25,20.14,71.36,75.18,71.36,0.291,13.8,14.62,13.34,1.812,1.865,2.102,1.992,1.315,271.288,9.68,0.01766185,0.0198466,0.3257841
"2018-12-17 14:05:00",33689,"CKVY",14.02,20.52,21.67,22.74,20.45,73.29,73.29,68.44,0.278,13.53,14.36,13.1,1.572,1.619,112.2,34.13,3.507,265.5217,9.68,0.01766185,0.0198466,0.3257841
"2018-12-17 14:10:00",33690,"CKVY",14.02,20.7,20.5,20.7,20.27,73.56,75.49,73.22,0.281,13.73,14.06,13.21,1.629,1.523,162.8,30.98,3.288,252.9064,9.68,0.01766185,0.0198466,0.3257841
"2018-12-17 14:15:00",33691,"CKVY",14.03,20.82,20.86,20.95,20.64,73.01,73.91,72.6,0.281,13.63,13.86,13.43,2.566,2.022,166.6,9.45,4.165,233.2494,9.68,0.01517448,0.01718698,0.3053796
"2018-12-17 14:20:00",33692,"CKVY",14.02,20.26,20.59,20.95,20.14,75.62,75.62,72.87,0.284,13.61,13.81,13.38,3.015,2.895,185.2,17.75,5.042,205.8395,9.68,0.01517448,0.01718698,0.3053796
"2018-12-17 14:25:00",33693,"CKVY",14.01,21.56,20.51,21.62,19.89,72.32,76.44,72.32,0.287,13.93,14.29,13.62,3.42,3.302,187.1,13.68,5.918,208.3937,9.67,0.01517448,0.01718698,0.3053796
"2018-12-17 14:30:00",33694,"CKVY",14.02,22.61,21.84,22.61,21.5,70.08,72.32,70.08,0.291,14.04,14.46,13.58,3.086,3.304,176,9.19,3.288,248.3395,9.67,0.01671336,0.01945941,0.2822334
"2018-12-17 14:35:00",33695,"CKVY",14.01,22.3,22.85,23.41,22.3,68.67,70.01,67.4,0.281,13.91,14.34,13.42,2.624,2.872,148.2,13.89,3.507,302.2231,9.67,0.01671336,0.01945941,0.2822334
"2018-12-17 14:40:00",33696,"CKVY",14.02,22.05,22.47,22.86,22.05,70.73,70.73,68.53,0.286,13.94,14.35,13.53,2.019,2.233,141.6,10.24,2.411,335.5865,9.67,0.01671336,0.01945941,0.2822334
"2018-12-17 14:45:00",33697,"CKVY",14.02,21.12,21.32,22.05,20.88,73.17,73.69,70.39,0.285,13.75,14.02,13.52,1.965,1.945,143.6,7.622,2.85,300.2024,9.67,0.01667755,0.0193031,0.2566376
"2018-12-17 14:50:00",33698,"CKVY",14.02,21.37,20.97,21.5,20.57,73.9,75.13,73.17,0.291,14.07,14.56,13.58,1.605,1.822,138.7,18.95,2.63,228.9623,9.67,0.01667755,0.0193031,0.2566376
"2018-12-17 14:55:00",33699,"CKVY",14.02,20.88,20.97,21.37,20.75,75.34,75.41,73.76,0.29,14.1,14.37,13.83,2.005,1.778,86.7,2.48,3.726,165.2476,9.67,0.01667755,0.0193031,0.2566376
"2018-12-17 15:00:00",33700,"CKVY",14.01,21.25,20.92,21.25,20.63,75.06,75.51,74.21,0.294,14.18,14.66,13.84,2.456,2.308,91.8,4.562,4.165,159.7547,9.67,0.0109345,0.01272841,0.2286606
"2018-12-17 15:05:00",33701,"CKVY",14,21.62,21.42,21.74,21.06,74.82,75.48,74.41,0.298,14.74,15.14,14.26,2.92,2.66,91.8,7.029,3.288,186.2944,9.67,0.0109345,0.01272841,0.2286606
"2018-12-17 15:10:00",33702,"CKVY",14,21.87,21.79,21.99,21.56,73,74.82,72.56,0.293,14.56,14.87,14.23,2.871,2.926,82.9,5.23,3.069,204.1995,9.67,0.0109345,0.01272841,0.2286606
"2018-12-17 15:15:00",33703,"CKVY",14,23.91,23.03,23.91,21.87,66.88,72.97,66.81,0.293,14.51,14.7,14.33,2.325,2.552,81.3,7.344,2.411,217.9398,9.67,0.01295987,0.01538668,0.1985907
"2018-12-17 15:20:00",33704,"CKVY",14,23.1,23.57,24.03,23.04,69.22,69.22,66.47,0.293,14.38,14.63,14.14,2.101,2.142,100.9,14.17,3.069,236.4444,9.67,0.01295987,0.01538668,0.1985907
"2018-12-17 15:25:00",33705,"CKVY",14,22.48,22.74,23.1,22.35,73.96,73.96,69.22,0.305,14.92,15.47,14.47,2.101,2.105,129.3,8.14,3.288,234.829,9.67,0.01295987,0.01538668,0.1985907
"2018-12-17 15:30:00",33706,"CKVY",14,22.66,22.46,22.78,22.23,74.64,74.81,73.1,0.31,15.47,15.94,15,2.215,2.184,142.2,10.04,2.63,207.3916,9.67,0.008915584,0.01090812,0.1668919
"2018-12-17 15:35:00",33707,"CKVY",14,23.16,23.11,23.34,22.72,70.28,74.64,70.28,0.298,15.83,16.4,14.86,1.959,2.109,180.6,15.54,1.754,150.2003,9.67,0.008915584,0.01090812,0.1668919
"2018-12-17 15:40:00",33708,"CKVY",14.01,22.97,23.12,23.34,22.78,73.71,73.71,69.52,0.31,15.33,15.9,14.61,1.598,1.695,268.9,27.74,2.85,107.7603,9.67,0.008915584,0.01090812,0.1668919
"2018-12-17 15:45:00",33709,"CKVY",14.02,22.1,22.53,22.97,22.04,77.39,77.8,73.71,0.314,16.18,16.67,15.71,1.948,1.74,320.3,6.584,4.165,83.47844,9.67,0.005218571,0.006686544,0.1338981
"2018-12-17 15:50:00",33710,"CKVY",14.02,22.1,22.11,22.29,21.98,77.25,77.59,76.15,0.314,15.98,16.32,15.64,2.475,2.274,323,7.801,4.165,73.81536,9.66,0.005218571,0.006686544,0.1338981
"2018-12-17 15:55:00",33711,"CKVY",14.04,22.04,22.14,22.35,21.98,77.77,77.87,76.63,0.315,16.13,16.36,15.91,3.101,2.845,332,13.34,4.822,70.42593,9.66,0.005218571,0.006686544,0.1338981
"2018-12-17 16:00:00",33712,"CKVY",14.05,21.98,21.91,22.1,21.73,76.87,78.08,75.88,0.31,15.75,16.3,15.37,3.381,3.235,329.7,8.42,5.699,62.46509,9.66,0.003836849,0.005461266,0.100534
"2018-12-17 16:05:00",33713,"CKVY",13.45,22.23,22.08,22.29,21.79,76.97,76.97,75.26,0.314,15.7,16.15,15.37,3.835,3.653,329.9,8.05,5.918,53.38329,9.66,0.003836849,0.005461266,0.100534
"2018-12-17 16:10:00",33714,"CKVY",13.35,21.86,22.11,22.35,21.86,79.04,79.04,75.53,0.317,15.95,16.4,15.54,4.258,4.001,336.9,11.92,6.795,45.66973,9.66,0.003836849,0.005461266,0.100534
"2018-12-17 16:15:00",33715,"CKVY",13.29,20.25,21.02,21.92,20.19,78.9,79.48,77.66,0.296,15.4,16.49,14.59,5.076,4.642,338.7,11.6,9.43,38.53441,9.66,0.00323251,0.00530356,0.06780357
"2018-12-17 16:20:00",33716,"CKVY",13.23,20,20.12,20.31,20,80.2,81.3,78.83,0.298,14.97,15.32,14.59,5.433,5.21,346.8,10.96,7.891,32.82403,9.65,0.00323251,0.00530356,0.06780357
"2018-12-17 16:25:00",33717,"CKVY",13.18,20.12,20.1,20.25,19.94,79.66,80.7,79.59,0.297,14.94,15.16,14.77,5.204,5.433,348.6,10.75,7.014,27.34761,9.65,0.00323251,0.00530356,0.06780357
"2018-12-17 16:30:00",33718,"CKVY",13.14,20.49,20.31,20.62,20.12,80.9,81.3,79.59,0.307,15.29,15.7,14.83,4.374,4.949,11.47,18.69,7.234,22.33736,9.65,0.002122946,0.004104651,0.03782457
"2018-12-17 16:35:00",33719,"CKVY",13.1,20.87,20.68,20.87,20.37,79.52,81.2,79.31,0.306,15.59,15.89,15.33,3.512,3.78,343.6,31.55,5.699,17.30192,9.65,0.002122946,0.004104651,0.03782457
"2018-12-17 16:40:00",33720,"CKVY",13.07,20.74,20.86,20.99,20.68,80.2,80.7,79.48,0.307,15.68,15.95,15.41,3.105,3.124,264.3,55.49,4.603,13.2093,9.65,0.002122946,0.004104651,0.03782457
"2018-12-17 16:45:00",33721,"CKVY",13.05,20.87,20.82,20.99,20.62,83.1,83.4,79.73,0.32,16.05,16.7,15.35,3.419,3.142,309.1,45.53,6.576,10.07772,9.65,0.0006259211,0.001979372,0.01731167
"2018-12-17 16:50:00",33722,"CKVY",13.04,21.06,20.83,21.06,20.56,80.3,83.1,80.3,0.312,15.94,16.54,15.67,3.602,3.667,302.6,18.38,4.603,7.73348,9.65,0.0006259211,0.001979372,0.01731167
"2018-12-17 16:55:00",33723,"CKVY",13.02,20.75,20.94,21.18,20.69,82.7,82.7,80.2,0.317,16.2,16.41,15.81,3.496,3.646,298.3,24.2,3.726,6.016189,9.65,0.0006259211,0.001979372,0.01731167
"2018-12-17 17:00:00",33724,"CKVY",13,20.75,20.75,20.88,20.63,83.7,84.3,82.6,0.321,16.54,16.87,16.18,3.011,3.228,310,28.14,4.603,3.975452,9.65,-0.001149504,-0.001211644,0.006980301
"2018-12-17 17:05:00",33725,"CKVY",13,20.57,20.62,20.69,20.51,83.2,83.9,82.8,0.317,16.36,16.59,16.12,2.985,2.992,308.8,14.85,4.384,2.437539,9.64,-0.001149504,-0.001211644,0.006980301
"2018-12-17 17:10:00",33726,"CKVY",12.97,21.12,20.84,21.12,20.57,81.2,83.5,81.2,0.316,16.39,16.58,16.18,3.305,3.232,343.4,13.34,4.822,1.378925,9.64,-0.001149504,-0.001211644,0.006980301
"2018-12-17 17:15:00",33727,"CKVY",12.98,21.56,21.3,21.62,21.06,80.1,81.4,79.67,0.318,16.26,16.47,16.03,3.04,3.197,10.57,10.34,3.507,0.8124533,9.64,-0.001422768,-0.00156757,0.001325557
"2018-12-17 17:20:00",33728,"CKVY",12.97,21.25,21.53,21.68,21.25,79.95,80.2,77.88,0.313,16.04,16.4,15.67,3.389,3.204,8.55,7.745,5.48,0.4192777,9.64,-0.001422768,-0.00156757,0.001325557
"2018-12-17 17:25:00",33729,"CKVY",12.97,21.06,21.18,21.43,21,81.7,81.7,80,0.317,16.22,16.4,15.95,3.576,3.481,358,14.01,5.699,0.176543,9.64,-0.001422768,-0.00156757,0.001325557
"2018-12-17 17:30:00",33730,"CKVY",12.97,21.19,21.13,21.25,21,81.4,82.4,80.8,0.318,16.39,16.67,16.06,3.445,3.505,11,20.17,3.507,0.0492055,9.64,-0.001215234,-0.001284302,2.5E-07
"2018-12-17 17:35:00",33731,"CKVY",12.96,21.25,21.2,21.37,21.06,81,81.6,80.6,0.317,16.28,16.47,16.09,2.735,3.107,359.3,16.47,3.288,0.001082588,9.64,-0.001215234,-0.001284302,2.5E-07
"2018-12-17 17:40:00",33732,"CKVY",12.95,21.5,21.37,21.63,21.13,81.5,81.9,80.9,0.323,16.57,16.88,16.19,1.871,2.232,315.6,24.93,2.63,0,9.64,-0.001215234,-0.001284302,2.5E-07
"2018-12-17 17:45:00",33733,"CKVY",12.95,21.44,21.49,21.63,21.38,83.6,83.7,81.4,0.33,16.99,17.34,16.67,1.845,1.903,308,10.54,3.507,0,9.64,-0.001887153,-0.00221974,2.5E-07
"2018-12-17 17:50:00",33734,"CKVY",12.94,21.26,21.31,21.38,21.13,84.9,84.9,83.3,0.333,17.27,17.53,16.98,1.808,1.786,321.7,12.35,2.63,0,9.64,-0.001887153,-0.00221974,2.5E-07
"2018-12-17 17:55:00",33735,"CKVY",12.93,21.38,21.31,21.44,21.13,84.4,85.7,84.4,0.332,17.5,17.8,17.3,1.589,1.714,342.5,10.01,2.63,0,9.64,-0.001887153,-0.00221974,2.5E-07
"2018-12-17 18:00:00",33736,"CKVY",12.92,21.63,21.47,21.63,21.26,82.4,84.8,82.4,0.328,17.26,17.58,17.01,1.92,1.777,347.8,19.8,5.48,0,9.64,-0.002503027,-0.003156675,2.5E-07
"2018-12-17 18:05:00",33737,"CKVY",12.92,21.75,21.63,21.82,21.38,82.1,82.5,81.1,0.328,16.9,17.14,16.64,2.1,2.027,351.8,25.57,3.507,0,9.64,-0.002503027,-0.003156675,2.5E-07
"2018-12-17 18:10:00",33738,"CKVY",12.92,21.57,21.65,21.75,21.51,83.9,83.9,82.1,0.333,17.27,17.53,17.04,2.907,2.464,312.3,7.199,4.603,0,9.64,-0.002503027,-0.003156675,2.5E-07
"2018-12-17 18:15:00",33739,"CKVY",12.92,21.38,21.5,21.69,21.32,84.1,84.7,83.6,0.331,17.43,17.61,17.2,2.914,2.837,313.3,17.56,4.822,0,9.64,-0.001945733,-0.002297494,2.5E-07
"2018-12-17 18:20:00",33740,"CKVY",12.91,21.01,21.13,21.44,20.95,82.4,85.2,82.4,0.319,17.07,17.58,16.43,3.018,2.965,318.9,11.94,4.165,0,9.64,-0.001945733,-0.002297494,2.5E-07
"2018-12-17 18:25:00",33741,"CKVY",12.9,20.7,20.96,21.13,20.64,81.7,83.6,81.7,0.313,16.56,16.89,15.95,3.859,3.371,350.4,9.31,9.21,0,9.64,-0.001945733,-0.002297494,2.5E-07
"2018-12-17 18:30:00",33742,"CKVY",12.91,20.33,20.47,20.7,20.27,81,81.7,80.3,0.305,15.56,15.98,15.31,4.038,3.916,356.8,10.69,6.138,0,9.64,-0.001317363,-0.001421948,2.5E-07
"2018-12-17 18:35:00",33743,"CKVY",12.9,19.9,20.11,20.39,19.9,82.7,83,81,0.306,15.54,15.71,15.25,4.916,4.356,346.8,11.79,8.77,0,9.64,-0.001317363,-0.001421948,2.5E-07
"2018-12-17 18:40:00",33744,"CKVY",12.89,19.96,19.95,20.08,19.84,82.3,83.6,82.3,0.305,15.59,15.84,15.39,4.889,5.059,350.8,12.21,7.453,0,9.64,-0.001317363,-0.001421948,2.5E-07
"2018-12-17 18:45:00",33745,"CKVY",12.9,19.9,19.94,20.09,19.84,83,83.1,82.2,0.307,15.53,15.71,15.35,4.69,4.86,331.4,12.83,5.042,0,9.64,-0.0007167187,-0.0006589038,2.5E-07
"2018-12-17 18:50:00",33746,"CKVY",12.89,20.03,19.96,20.15,19.72,82.7,83.4,82.3,0.307,15.59,15.8,15.27,3.352,4.258,312.7,21.48,4.165,0,9.64,-0.0007167187,-0.0006589038,2.5E-07
"2018-12-17 18:55:00",33747,"CKVY",12.88,20.03,20.03,20.15,19.9,84,84,82.6,0.312,15.7,16.03,15.48,1.813,2.59,310.6,19.22,2.411,0,9.64,-0.0007167187,-0.0006589038,2.5E-07
"2018-12-17 19:00:00",33748,"CKVY",12.88,20.15,20.06,20.15,19.9,82.4,84,82.2,0.308,15.81,16.08,15.49,1.167,1.401,78.97,50,2.192,0,9.64,-0.001665015,-0.001909243,2.5E-07
"2018-12-17 19:05:00",33749,"CKVY",12.88,20.15,20.12,20.22,19.91,82.8,83.3,82,0.309,15.71,15.91,15.35,1.563,1.227,120.5,9.33,3.069,0,9.64,-0.001665015,-0.001909243,2.5E-07
"2018-12-17 19:10:00",33750,"CKVY",12.88,20.15,20.14,20.28,20.03,83.5,84,82.7,0.312,15.94,16.13,15.6,2.106,1.745,39.28,24.39,3.507,0,9.64,-0.001665015,-0.001909243,2.5E-07
"2018-12-17 19:15:00",33751,"CKVY",12.88,20.59,20.35,20.65,20.15,82.8,83.5,82.7,0.315,16.04,16.27,15.9,2.613,2.37,347.1,12.19,3.726,0,9.64,-0.002360026,-0.002956959,2.5E-07
"2018-12-17 19:20:00",33752,"CKVY",12.87,20.9,20.76,20.9,20.46,81,82.9,81,0.312,16.1,16.29,15.89,2.132,2.471,309.7,17.21,3.726,0,9.64,-0.002360026,-0.002956959,2.5E-07
"2018-12-17 19:25:00",33753,"CKVY",12.86,21.02,20.95,21.08,20.84,81.5,81.6,80.9,0.316,16.14,16.34,15.92,1.476,1.907,294.9,26.25,2.411,0,9.63,-0.002360026,-0.002956959,2.5E-07
"2018-12-17 19:30:00",33754,"CKVY",12.86,21.02,21.07,21.21,20.9,82.8,82.8,81.4,0.321,16.43,16.66,16.17,0.9,1.189,271.9,6.107,3.069,0,9.64,-0.002293732,-0.002845054,2.5E-07
"2018-12-17 19:35:00",33755,"CKVY",12.86,20.72,20.82,21.09,20.59,83.6,84,82.6,0.32,16.63,16.86,16.39,1.027,0.923,267.6,16.9,2.63,0,9.63,-0.002293732,-0.002845054,2.5E-07
"2018-12-17 19:40:00",33756,"CKVY",12.86,20.78,20.71,20.84,20.59,86.2,86.2,83.6,0.331,16.9,17.3,16.48,1.634,1.211,323.8,30.37,3.507,0,9.64,-0.002293732,-0.002845054,2.5E-07
"2018-12-17 19:45:00",33757,"CKVY",12.86,20.78,20.73,20.84,20.6,83.7,86.4,83.7,0.321,16.91,17.36,16.54,1.957,1.874,335.7,10.95,2.85,0,9.64,-0.002839574,-0.003736336,2.5E-07
"2018-12-17 19:50:00",33758,"CKVY",12.86,20.78,20.76,20.84,20.6,82.6,83.7,82.3,0.317,16.38,16.62,16.13,1.637,1.742,298.4,34.94,1.973,0,9.64,-0.002839574,-0.003736336,2.5E-07
"2018-12-17 19:55:00",33759,"CKVY",12.85,20.66,20.68,20.84,20.54,84.4,84.4,82.6,0.322,16.45,16.69,16.2,1.203,1.454,254.6,41.19,2.411,0,9.64,-0.002839574,-0.003736336,2.5E-07
"2018-12-17 20:00:00",33760,"CKVY",12.85,20.29,20.46,20.66,20.16,84.7,85,84.2,0.318,16.56,16.85,16.28,1.516,1.374,186.5,7.717,3.726,0,9.63,-0.002629241,-0.003385737,2.5E-07
"2018-12-17 20:05:00",33761,"CKVY",12.84,19.92,20.13,20.35,19.92,84.2,84.7,83.9,0.312,16.14,16.44,15.93,1.589,1.629,202.2,14.97,1.973,0,9.63,-0.002629241,-0.003385737,2.5E-07
"2018-12-17 20:10:00",33762,"CKVY",12.85,19.42,19.66,19.98,19.36,85.1,85.1,84.2,0.308,15.74,16.03,15.46,1.341,1.451,120.7,47.18,1.096,0,9.63,-0.002629241,-0.003385737,2.5E-07
"2018-12-17 20:15:00",33763,"CKVY",12.84,19.3,19.35,19.48,19.17,87.1,87.1,85.1,0.314,15.96,16.18,15.7,0.446,0.861,115.3,5.969,0.658,0,9.63,-0.002787301,-0.003672674,2.5E-07
"2018-12-17 20:20:00",33764,"CKVY",12.84,19.36,19.3,19.48,19.05,88.7,88.9,87.1,0.32,16.4,16.74,15.86,0.295,0.292,108.3,12.18,1.096,0,9.63,-0.002787301,-0.003672674,2.5E-07
"2018-12-17 20:25:00",33765,"CKVY",12.84,18.93,19.02,19.48,18.62,87.6,88.7,86.3,0.31,15.97,16.7,15.28,0.839,0.505,6.778,53.56,3.946,0,9.63,-0.002787301,-0.003672674,2.5E-07
"2018-12-17 20:30:00",33766,"CKVY",12.83,19.67,19.3,19.67,18.93,86.9,87.6,86.2,0.318,16.03,16.41,15.82,1.15,1,299.6,59.8,2.63,0,9.63,-0.003531489,-0.005096158,2.5E-07
"2018-12-17 20:35:00",33767,"CKVY",12.83,18.18,19.06,19.92,18.18,84.8,87.3,82.8,0.291,15.25,16.63,14.27,1.798,1.478,287.6,46.42,3.069,0,9.63,-0.003531489,-0.005096158,2.5E-07
"2018-12-17 20:40:00",33768,"CKVY",12.82,17.07,17.52,18.31,17.01,85.9,85.9,83.7,0.281,13.71,14.57,13.29,1.568,1.789,301.9,14.09,2.192,0,9.63,-0.003531489,-0.005096158,2.5E-07
"2018-12-17 20:45:00",33769,"CKVY",12.82,17.19,17.05,17.32,16.82,90.2,90.2,85.9,0.297,14.24,14.94,13.49,1.698,1.668,307.9,13.93,2.411,0,9.63,-0.002393025,-0.003044933,2.5E-07
"2018-12-17 20:50:00",33770,"CKVY",12.82,18.25,17.62,18.31,17.07,90.1,90.9,90.1,0.31,15.31,15.96,14.69,2.077,1.819,1.136,12.49,4.822,0,9.63,-0.002393025,-0.003044933,2.5E-07
"2018-12-17 20:55:00",33771,"CKVY",12.82,18.74,18.56,18.8,18.18,88.1,90.1,87.7,0.31,15.78,16.06,15.47,2.433,2.224,33.83,18.17,3.069,0,9.62,-0.002393025,-0.003044933,2.5E-07
"2018-12-17 21:00:00",33772,"CKVY",12.81,18.93,18.89,19.05,18.68,88.1,88.3,87.3,0.312,15.9,16.14,15.64,2.918,2.62,30.71,5.05,3.507,0,9.63,-0.002155102,-0.00263144,2.5E-07
"2018-12-17 21:05:00",33773,"CKVY",12.81,19.24,19,19.24,18.74,88.2,88.3,87.9,0.317,16.07,16.35,15.77,2.207,2.748,24.31,2.245,3.288,0,9.63,-0.002155102,-0.00263144,2.5E-07
"2018-12-17 21:10:00",33774,"CKVY",12.81,19.73,19.38,19.73,19.05,87.7,88.2,87.6,0.322,16.41,16.66,16.07,1.394,1.813,24.8,0.122,0,0,9.63,-0.002155102,-0.00263144,2.5E-07
"2018-12-17 21:15:00",33775,"CKVY",12.8,19.98,19.89,20.1,19.55,85.8,87.7,85.8,0.318,16.56,16.69,16.35,0.643,0.973,81.4,59.9,1.754,0,9.63,-0.002417285,-0.003037352,2.5E-07
"2018-12-17 21:20:00",33776,"CKVY",12.8,19.86,20.03,20.17,19.73,87.2,87.2,85.5,0.322,16.56,16.72,16.35,0.611,0.489,152.2,29.25,1.754,0,9.63,-0.002417285,-0.003037352,2.5E-07
"2018-12-17 21:25:00",33777,"CKVY",12.8,18.87,19.34,19.92,18.74,89.1,89.1,87.2,0.315,16.41,16.91,16.06,1.55,1.036,218.5,6.613,3.726,0,9.63,-0.002417285,-0.003037352,2.5E-07
"2018-12-17 21:30:00",33778,"CKVY",12.79,18.8,18.76,18.93,18.62,90.3,90.4,89.2,0.319,16.24,16.57,16.07,2.163,1.956,195.8,19.55,3.946,0,9.63,-0.002978175,-0.004005252,2.5E-07
"2018-12-17 21:35:00",33779,"CKVY",12.79,19.05,18.94,19.05,18.74,90.1,90.4,89.8,0.321,16.5,16.65,16.36,2.221,2.26,171.5,23.16,2.411,0,9.63,-0.002978175,-0.004005252,2.5E-07
"2018-12-17 21:40:00",33780,"CKVY",12.79,19.24,19.16,19.3,18.93,89.3,90.3,89.1,0.321,16.68,16.9,16.47,1.718,2.009,287.3,24.35,1.973,0,9.63,-0.002978175,-0.004005252,2.5E-07
"2018-12-17 21:45:00",33781,"CKVY",12.79,19.42,19.36,19.55,19.18,89.8,89.8,89.3,0.325,16.79,17.04,16.55,1.487,1.551,267.7,10.99,2.63,0,9.63,-0.002417969,-0.003027893,2.5E-07
"2018-12-17 21:50:00",33782,"CKVY",12.77,19.86,19.68,19.98,19.36,91,91.4,89.8,0.336,17.49,17.82,16.88,1.696,1.601,287.2,24.69,2.85,0,9.63,-0.002417969,-0.003027893,2.5E-07
"2018-12-17 21:55:00",33783,"CKVY",12.78,20.41,20.09,20.48,19.86,89,91,88.9,0.336,17.76,17.9,17.63,2.424,1.945,30.2,14.6,6.138,0,9.63,-0.002417969,-0.003027893,2.5E-07
"2018-12-17 22:00:00",33784,"CKVY",12.76,21.16,20.74,21.16,20.41,88.2,89,88.2,0.344,17.93,18.29,17.57,3.086,2.769,49.19,4.604,4.603,0,9.63,-0.002400582,-0.002974966,2.5E-07
"2018-12-17 22:05:00",33785,"CKVY",12.76,21.78,21.37,21.78,21.03,87.7,88.8,87.6,0.351,18.47,18.71,18.08,3.515,3.323,38.4,6.277,4.384,0,9.63,-0.002400582,-0.002974966,2.5E-07
"2018-12-17 22:10:00",33786,"CKVY",12.77,22.15,22.01,22.27,21.71,87.5,88,86.9,0.356,18.84,19.16,18.59,2.906,3.34,48.16,21.07,2.63,0,9.63,-0.002400582,-0.002974966,2.5E-07
"2018-12-17 22:15:00",33787,"CKVY",12.77,23.14,22.72,23.14,22.15,84.6,87.5,84.4,0.359,19.21,19.47,18.95,2.422,2.618,345.9,13.48,4.165,0,9.63,-0.001816943,-0.002085222,2.5E-07
"2018-12-17 22:20:00",33788,"CKVY",12.77,22.64,22.86,23.2,22.52,83.8,84.7,82.9,0.348,18.65,19.25,18.31,2.357,2.347,331.8,11.68,4.822,0,9.63,-0.001816943,-0.002085222,2.5E-07
"2018-12-17 22:25:00",33789,"CKVY",12.76,22.39,22.47,22.7,22.33,84.6,84.7,83.8,0.348,18.45,18.58,18.23,2.472,2.46,359.3,23.76,3.726,0,9.64,-0.001816943,-0.002085222,2.5E-07
"2018-12-17 22:30:00",33790,"CKVY",12.76,22.15,22.24,22.46,22.02,87.3,87.3,84.6,0.355,18.8,19,18.44,2.529,2.582,298.3,16.41,3.946,0,9.64,-0.002081289,-0.002476669,2.5E-07
"2018-12-17 22:35:00",33791,"CKVY",12.76,22.21,22.17,22.27,22.02,87.2,87.6,87.1,0.356,18.98,19.13,18.82,2.217,2.34,309.2,7.838,2.85,0,9.64,-0.002081289,-0.002476669,2.5E-07
"2018-12-17 22:40:00",33792,"CKVY",12.76,22.39,22.32,22.46,22.15,86.5,87.2,86.2,0.356,18.96,19.17,18.79,2.216,2.15,306.4,9.78,2.85,0,9.64,-0.002081289,-0.002476669,2.5E-07
"2018-12-17 22:45:00",33793,"CKVY",12.75,22.39,22.44,22.58,22.33,87.6,87.7,86.4,0.36,19.15,19.35,18.95,2.184,2.185,281.2,35.82,6.138,0,9.64,-0.002337806,-0.002856829,2.5E-07
"2018-12-17 22:50:00",33794,"CKVY",12.74,22.58,22.46,22.58,22.21,88.6,88.7,87.6,0.367,19.51,19.75,19.13,2.57,2.383,290.8,6.127,4.384,0,9.64,-0.002337806,-0.002856829,2.5E-07
"2018-12-17 22:55:00",33795,"CKVY",12.75,22.64,22.55,22.64,22.46,86.9,88.8,86.9,0.361,19.57,19.81,19.21,2.927,2.792,300.4,14.34,5.261,0,9.64,-0.002337806,-0.002856829,2.5E-07
"2018-12-17 23:00:00",33796,"CKVY",12.75,22.7,22.64,22.76,22.46,87.1,87.3,86.3,0.363,19.29,19.52,19.1,3.026,2.987,313.9,7.779,5.042,0,9.64,-0.002078661,-0.002455436,2.5E-07
"2018-12-17 23:05:00",33797,"CKVY",12.74,22.64,22.61,22.76,22.46,87.7,87.8,87,0.364,19.4,19.59,19.21,2.753,2.93,298.3,12.63,3.946,0,9.64,-0.002078661,-0.002455436,2.5E-07
"2018-12-17 23:10:00",33798,"CKVY",12.74,22.64,22.64,22.76,22.52,88.2,88.2,86.8,0.366,19.47,19.79,19.2,2.394,2.557,287.1,6.387,2.85,0,9.64,-0.002078661,-0.002455436,2.5E-07
"2018-12-17 23:15:00",33799,"CKVY",12.74,22.83,22.69,22.83,22.58,88.2,88.5,87.9,0.369,19.71,19.86,19.52,2.07,2.222,299.7,15.6,2.411,0,9.64,-0.002167695,-0.002587348,2.5E-07
"2018-12-17 23:20:00",33800,"CKVY",12.73,22.83,22.79,22.89,22.58,87.5,88.3,87.3,0.366,19.7,19.92,19.54,1.398,1.677,345.3,27.98,1.534,0,9.64,-0.002167695,-0.002587348,2.5E-07
"2018-12-17 23:25:00",33801,"CKVY",12.73,23.14,22.91,23.2,22.7,86.7,88.4,86.7,0.368,19.81,20.03,19.56,1.381,1.376,52.21,10.61,2.63,0,9.64,-0.002167695,-0.002587348,2.5E-07
"2018-12-17 23:30:00",33802,"CKVY",12.72,23.26,23.23,23.38,23.07,86.9,86.9,86.3,0.37,19.8,20,19.66,1.401,1.351,82.1,5.214,2.411,0,9.64,-0.002992449,-0.003915339,2.5E-07
"2018-12-17 23:35:00",33803,"CKVY",12.72,23.38,23.34,23.45,23.14,85.6,87.3,85.6,0.367,19.94,20.18,19.61,1.728,1.624,70.06,16.23,2.192,0,9.64,-0.002992449,-0.003915339,2.5E-07
"2018-12-17 23:40:00",33804,"CKVY",12.72,23.45,23.4,23.51,23.26,85.2,85.9,85.2,0.366,19.71,19.89,19.52,1.354,1.521,13.32,11.58,1.315,0,9.64,-0.002992449,-0.003915339,2.5E-07
"2018-12-17 23:45:00",33805,"CKVY",12.71,23.38,23.39,23.51,23.26,87,87,85.1,0.373,19.74,20.1,19.46,1.298,1.311,345.5,6.284,2.411,0,9.64,-0.00296456,-0.003866233,2.5E-07
"2018-12-17 23:50:00",33806,"CKVY",12.71,23.38,23.33,23.38,23.2,86.9,87.2,86.9,0.372,20.05,20.14,19.9,1.047,1.194,350.7,0.883,1.973,0,9.64,-0.00296456,-0.003866233,2.5E-07
"2018-12-17 23:55:00",33807,"CKVY",12.7,23.38,23.38,23.51,23.26,88,88,86.8,0.377,20.16,20.43,19.93,0.85,0.944,341.5,42.1,0.877,0,9.64,-0.00296456,-0.003866233,2.5E-07
"2018-12-18 00:00:00",33808,"CKVY",12.7,23.2,23.29,23.38,23.14,88.2,89,88,0.375,20.39,20.62,20.17,0.769,0.803,256,26.91,2.192,0,9.64,-0.003510256,-0.004843712,2.5E-07
"2018-12-18 00:05:00",33809,"CKVY",12.69,23.2,23.21,23.38,23.07,89.4,89.4,87.9,0.38,20.28,20.61,20.05,0.987,0.831,278.3,8.44,1.973,0,9.64,-0.003510256,-0.004843712,2.5E-07
"2018-12-18 00:10:00",33810,"CKVY",12.68,23.14,23.19,23.32,23.01,89.5,89.6,89.3,0.379,20.56,20.71,20.39,1.115,1.092,324.1,22.51,1.315,0,9.64,-0.003510256,-0.004843712,2.5E-07
"2018-12-18 00:15:00",33811,"CKVY",12.69,23.26,23.25,23.38,23.14,89.1,89.5,89,0.38,20.56,20.71,20.38,0.638,0.914,342.8,0.077,0,0,9.64,-0.003568054,-0.004949629,2.5E-07
"2018-12-18 00:20:00",33812,"CKVY",12.68,23.26,23.25,23.38,23.07,87.4,89.1,87.3,0.372,20.21,20.58,19.93,0.27,0.448,342.8,0.094,0.877,0,9.64,-0.003568054,-0.004949629,2.5E-07
"2018-12-18 00:25:00",33813,"CKVY",12.68,23.38,23.33,23.51,23.2,88.4,88.4,87.4,0.379,20.25,20.51,20.01,0.063,0.148,342.8,0.034,0,0,9.64,-0.003568054,-0.004949629,2.5E-07
"2018-12-18 00:30:00",33814,"CKVY",12.68,23.44,23.34,23.5,23.2,84.9,88.8,84.9,0.364,20.12,20.56,19.52,0.085,0.066,301.9,85.3,0.877,0,9.64,-0.00446948,-0.006867268,2.5E-07
"2018-12-18 00:35:00",33815,"CKVY",12.67,23.69,23.56,23.69,23.32,84,84.9,83.3,0.364,19.45,19.64,19.23,0.246,0.105,157.8,11.27,1.754,0,9.63,-0.00446948,-0.006867268,2.5E-07
"2018-12-18 00:40:00",33816,"CKVY",12.67,23.62,23.61,23.75,23.5,85.3,85.3,84,0.369,19.68,19.94,19.48,0.373,0.351,164.7,4.893,1.534,0,9.63,-0.00446948,-0.006867268,2.5E-07
"2018-12-18 00:45:00",33817,"CKVY",12.67,23.62,23.62,23.75,23.5,86.8,86.8,85.3,0.376,20.08,20.31,19.83,0.351,0.37,166.7,0.059,0,0,9.64,-0.004419596,-0.006725725,2.5E-07
"2018-12-18 00:50:00",33818,"CKVY",12.66,23.37,23.46,23.62,23.25,88.5,88.5,86.8,0.379,20.3,20.51,20.05,0.663,0.496,256.2,20.57,3.507,0,9.64,-0.004419596,-0.006725725,2.5E-07
"2018-12-18 00:55:00",33819,"CKVY",12.66,23.37,23.37,23.5,23.25,91.7,91.8,88.5,0.393,20.95,21.38,20.4,1.661,1.162,228.8,5.708,4.165,0,9.63,-0.004419596,-0.006725725,2.5E-07
"2018-12-18 01:00:00",33820,"CKVY",12.65,23.37,23.37,23.44,23.25,91.5,91.8,91.5,0.392,21.3,21.4,21.18,2.168,1.974,224.4,4.103,2.63,0,9.64,-0.003344738,-0.004511635,2.5E-07
"2018-12-18 01:05:00",33821,"CKVY",12.65,23.37,23.39,23.5,23.25,91,91.6,90.9,0.39,21.21,21.41,21.04,1.973,2.112,187.8,14.43,1.754,0,9.64,-0.003344738,-0.004511635,2.5E-07
"2018-12-18 01:10:00",33822,"CKVY",12.65,23.5,23.41,23.5,23.31,89.8,91.2,89.7,0.387,21.08,21.29,20.81,1.181,1.564,178.6,7.248,1.534,0,9.63,-0.003344738,-0.004511635,2.5E-07
"2018-12-18 01:15:00",33823,"CKVY",12.64,23.62,23.49,23.62,23.37,89.9,90,89.2,0.389,20.87,21.1,20.69,0.834,0.928,139.6,31.5,1.096,0,9.64,-0.003083226,-0.004032129,2.5E-07
"2018-12-18 01:20:00",33824,"CKVY",12.64,23.5,23.53,23.68,23.37,91.2,91.2,89.9,0.393,21.24,21.42,20.93,1.117,0.964,137.4,10.38,2.411,0,9.63,-0.003083226,-0.004032129,2.5E-07
"2018-12-18 01:25:00",33825,"CKVY",12.63,23.5,23.5,23.62,23.37,91.7,91.9,91,0.395,21.39,21.59,21.14,1.275,1.194,116.2,10.94,2.192,0,9.63,-0.003083226,-0.004032129,2.5E-07
"2018-12-18 01:30:00",33826,"CKVY",12.63,23.37,23.42,23.56,23.25,92.3,92.8,91.7,0.395,21.53,21.71,21.37,2.003,1.647,129,5.489,3.069,0,9.63,-0.003350016,-0.004502041,2.5E-07
"2018-12-18 01:35:00",33827,"CKVY",12.62,23.37,23.37,23.5,23.19,92,92.4,91.9,0.394,21.4,21.55,21.24,2.211,2.131,109.6,10.02,3.069,0,9.63,-0.003350016,-0.004502041,2.5E-07
"2018-12-18 01:40:00",33828,"CKVY",12.62,23.25,23.36,23.5,23.25,92.5,92.9,91.9,0.394,21.52,21.67,21.38,2.936,2.562,120.7,13.14,4.603,0,9.63,-0.003350016,-0.004502041,2.5E-07
"2018-12-18 01:45:00",33829,"CKVY",12.62,23.37,23.33,23.43,23.25,91.6,92.6,91.5,0.392,21.31,21.53,21.13,2.72,2.786,149,29.13,3.288,0,9.64,-0.002502469,-0.003052226,2.5E-07
"2018-12-18 01:50:00",33830,"CKVY",12.62,23.37,23.34,23.5,23.19,90.3,91.6,90.2,0.387,21.1,21.3,20.93,2.601,2.735,194.8,7.305,3.726,0,9.63,-0.002502469,-0.003052226,2.5E-07
"2018-12-18 01:55:00",33831,"CKVY",12.61,23.56,23.48,23.62,23.37,88.2,90.4,88.2,0.38,20.91,21.11,20.54,2.575,2.559,195.8,9.06,5.261,0,9.63,-0.002502469,-0.003052226,2.5E-07
"2018-12-18 02:00:00",33832,"CKVY",12.6,24.11,23.81,24.24,23.5,84.7,88.2,84.6,0.374,20.35,20.62,20.11,3.386,2.947,190.8,6.447,7.891,0,9.63,-0.002199808,-0.00261241,2.5E-07
"2018-12-18 02:05:00",33833,"CKVY",12.6,23.8,23.85,24.24,23.62,90.6,90.6,84.7,0.395,20.98,21.5,20.14,3.784,3.6,226.4,8.9,5.699,0,9.63,-0.002199808,-0.00261241,2.5E-07
"2018-12-18 02:10:00",33834,"CKVY",12.59,23.8,23.85,23.99,23.68,90.3,90.7,90.1,0.394,21.44,21.59,21.26,3.293,3.447,123.5,70.26,4.384,0,9.63,-0.002199808,-0.00261241,2.5E-07
"2018-12-18 02:15:00",33835,"CKVY",12.59,23.99,23.82,23.99,23.62,88.8,90.4,87.4,0.39,20.91,21.33,20.61,2.839,3.142,169.6,43.65,4.603,0,9.63,-0.001884713,-0.002151188,2.5E-07
"2018-12-18 02:20:00",33836,"CKVY",12.59,24.73,24.21,24.73,23.81,85.6,88.9,85.6,0.388,21.14,21.34,20.92,3.085,2.838,196.1,9.26,5.918,0,9.63,-0.001884713,-0.002151188,2.5E-07
"2018-12-18 02:25:00",33837,"CKVY",12.58,25.29,25.05,25.35,24.67,83.1,85.6,83.1,0.386,20.95,21.05,20.83,3.39,3.367,185.8,5.768,4.165,0,9.63,-0.001884713,-0.002151188,2.5E-07
"2018-12-18 02:30:00",33838,"CKVY",12.58,25.1,25.19,25.35,25.04,84.1,84.1,83.1,0.387,20.89,21,20.77,3.387,3.368,177.5,13.42,4.165,0,9.63,-0.001782611,-0.002016034,2.5E-07
"2018-12-18 02:35:00",33839,"CKVY",12.58,24.3,24.66,25.16,24.23,87.4,87.4,84,0.389,20.98,21.15,20.79,3.009,3.216,124.4,18.34,4.165,0,9.63,-0.001782611,-0.002016034,2.5E-07
"2018-12-18 02:40:00",33840,"CKVY",12.57,23.37,23.79,24.36,23.24,91.2,91.2,87.4,0.39,21.08,21.24,20.9,3.194,3.044,109.7,4.992,4.822,0,9.64,-0.001782611,-0.002016034,2.5E-07
"2018-12-18 02:45:00",33841,"CKVY",12.56,23.37,23.36,23.49,23.24,91.5,91.9,91.2,0.392,21.29,21.44,21.15,4.013,3.555,109.1,4.398,7.453,0,9.63,-0.001927232,-0.00221231,2.5E-07
"2018-12-18 02:50:00",33842,"CKVY",12.56,23.18,23.25,23.43,23.12,92,92.1,91.4,0.391,21.2,21.34,21.02,5.17,4.625,113.5,4.696,7.672,0,9.63,-0.001927232,-0.00221231,2.5E-07
"2018-12-18 02:55:00",33843,"CKVY",12.56,23.49,23.37,23.61,23.12,89.5,92,89.4,0.385,21.11,21.29,20.77,5.792,5.548,115.1,8.15,6.795,0,9.63,-0.001927232,-0.00221231,2.5E-07
"2018-12-18 03:00:00",33844,"CKVY",12.56,23.12,23.2,23.55,22.99,90.4,90.4,89.2,0.383,20.67,20.89,20.52,5.255,5.643,148.8,9.85,5.042,0,9.63,-0.001287025,-0.00135169,2.5E-07
"2018-12-18 03:05:00",33845,"CKVY",12.55,23.12,23.14,23.3,22.93,89.4,90.4,89.4,0.379,20.67,20.83,20.47,4.354,4.738,134,6.017,4.822,0,9.63,-0.001287025,-0.00135169,2.5E-07
"2018-12-18 03:10:00",33846,"CKVY",12.55,22.99,23.12,23.3,22.99,89.7,89.8,89.4,0.378,20.52,20.65,20.41,4.026,4.179,130.5,4.413,5.042,0,9.63,-0.001287025,-0.00135169,2.5E-07
"2018-12-18 03:15:00",33847,"CKVY",12.55,23.24,23.1,23.36,22.87,88.6,89.9,88.5,0.377,20.46,20.57,20.28,4.162,4.051,110.3,7.608,5.042,0,9.63,-0.001499217,-0.001629666,2.5E-07
"2018-12-18 03:20:00",33848,"CKVY",12.55,23.37,23.25,23.49,23.12,88.6,89,88.4,0.379,20.39,20.63,20.22,4.494,4.363,111.6,3.872,5.699,0,9.63,-0.001499217,-0.001629666,2.5E-07
"2018-12-18 03:25:00",33849,"CKVY",12.55,23.86,23.64,23.98,23.24,86.6,88.6,86.6,0.379,20.56,20.7,20.36,4.911,4.652,113.7,3.506,7.453,0,9.63,-0.001499217,-0.001629666,2.5E-07
"2018-12-18 03:30:00",33850,"CKVY",12.55,23.74,23.76,23.92,23.61,86.7,87.1,86.6,0.377,20.43,20.54,20.27,5.431,5.23,109.1,5.925,7.453,0,9.63,-0.001216379,-0.001263882,2.5E-07
"2018-12-18 03:35:00",33851,"CKVY",12.54,23.24,23.52,23.86,23.24,87.7,87.9,86.5,0.374,20.28,20.46,20.08,5.811,5.611,109.1,9.14,7.014,0,9.63,-0.001216379,-0.001263882,2.5E-07
"2018-12-18 03:40:00",33852,"CKVY",12.54,22.87,22.81,23.24,22.56,89.8,90.2,87.7,0.376,20.11,20.43,19.76,5.684,5.827,109.3,8.27,6.357,0,9.63,-0.001216379,-0.001263882,2.5E-07
"2018-12-18 03:45:00",33853,"CKVY",12.54,23.06,23.06,23.18,22.87,89.3,89.9,89.2,0.378,20.47,20.63,20.31,4.284,5.078,111.2,4.081,4.603,0,9.63,-0.001033062,-0.001037096,2.5E-07
"2018-12-18 03:50:00",33854,"CKVY",12.54,22.25,22.57,23.12,22.13,91.2,91.2,89,0.372,20.06,20.45,19.8,3.172,3.779,230.8,15.88,4.603,0,9.63,-0.001033062,-0.001037096,2.5E-07
"2018-12-18 03:55:00",33855,"CKVY",12.53,22,22.02,22.25,21.82,92.4,92.4,91.1,0.374,19.97,20.15,19.73,1.959,2.549,226.5,15.88,2.411,0,9.63,-0.001033062,-0.001037096,2.5E-07
"2018-12-18 04:00:00",33856,"CKVY",12.53,22,22.04,22.19,21.88,92.7,92.9,92.4,0.375,20.24,20.4,20.01,1.575,1.664,241.4,4.197,1.534,0,9.63,-0.002285073,-0.002743918,2.5E-07
"2018-12-18 04:05:00",33857,"CKVY",12.52,22.01,22,22.13,21.82,92.4,93.2,92.2,0.373,20.22,20.45,19.98,1.57,1.495,214.6,8.41,3.288,0,9.63,-0.002285073,-0.002743918,2.5E-07
"2018-12-18 04:10:00",33858,"CKVY",12.52,21.88,22.05,22.26,21.76,90.5,92.9,90.5,0.364,20.03,20.48,19.41,1.459,1.53,213.6,8.55,2.63,0,9.63,-0.002285073,-0.002743918,2.5E-07
"2018-12-18 04:15:00",33859,"CKVY",12.51,21.89,21.83,22.07,21.64,91.1,92.4,90.4,0.366,19.71,20.13,19.34,2.16,1.709,212.9,5.796,3.726,0,9.63,-0.002978133,-0.003879892,2.5E-07
"2018-12-18 04:20:00",33860,"CKVY",12.52,20.46,21.05,21.89,20.46,91.3,91.3,89.9,0.346,18.7,19.66,18.23,2.036,2.155,242.4,7.702,3.069,0,9.63,-0.002978133,-0.003879892,2.5E-07
"2018-12-18 04:25:00",33861,"CKVY",12.52,20.96,20.8,21.02,20.4,93,93,91.3,0.36,19,19.32,18.28,2.338,2.208,235.5,4.094,3.507,0,9.63,-0.002978133,-0.003879892,2.5E-07
"2018-12-18 04:30:00",33862,"CKVY",12.53,21.08,20.98,21.27,20.77,93,93.2,91.9,0.362,19.17,19.57,18.78,1.635,2.033,177.5,49.1,1.096,0,9.63,-0.002520061,-0.003134319,2.5E-07
"2018-12-18 04:35:00",33863,"CKVY",12.52,21.14,21.05,21.27,20.9,92.9,93,92.6,0.362,19.3,19.55,19.09,1.05,1.33,33.12,60.97,1.315,0,9.63,-0.002520061,-0.003134319,2.5E-07
"2018-12-18 04:40:00",33864,"CKVY",12.51,21.14,21.26,21.39,21.08,92.4,93.1,92.3,0.36,19.49,19.7,19.22,0.312,0.611,86.5,38.78,0.438,0,9.62,-0.002520061,-0.003134319,2.5E-07
"2018-12-18 04:45:00",33865,"CKVY",12.51,21.39,21.1,21.39,20.9,93.3,93.3,91.9,0.367,19.24,19.76,18.9,0.203,0.241,72.05,92.6,1.315,0,9.63,-0.003651697,-0.005203,2.5E-07
"2018-12-18 04:50:00",33866,"CKVY",12.51,21.33,21.51,21.7,21.14,91.6,93.5,91.5,0.36,19.72,19.97,19.26,0.485,0.38,264.8,6.835,1.754,0,9.63,-0.003651697,-0.005203,2.5E-07
"2018-12-18 04:55:00",33867,"CKVY",12.51,21.46,21.33,21.52,21.15,92.8,92.8,91.5,0.366,19.41,19.74,19.18,0.756,0.617,287.3,7.016,1.096,0,9.62,-0.003651697,-0.005203,2.5E-07
"2018-12-18 05:00:00",33868,"CKVY",12.52,21.15,21.3,21.58,21.02,92.1,92.8,91.6,0.359,19.37,19.77,19.03,0.747,0.767,83.4,95.2,0.877,0,9.62,-0.003819683,-0.00554654,2.5E-07
"2018-12-18 05:05:00",33869,"CKVY",12.51,21.03,21.12,21.27,20.9,93.2,93.2,92.1,0.361,19.35,19.57,19.06,0.592,0.591,83.1,41.18,1.973,0,9.62,-0.003819683,-0.00554654,2.5E-07
"2018-12-18 05:10:00",33870,"CKVY",12.51,21.27,21.05,21.28,20.9,94.4,94.4,93.1,0.37,19.57,19.91,19.26,0.846,0.754,113.6,17.26,2.192,0,9.62,-0.003819683,-0.00554654,2.5E-07
"2018-12-18 05:15:00",33871,"CKVY",12.51,21.34,21.29,21.4,21.15,94.2,94.5,93.9,0.37,19.86,20.01,19.68,1.088,0.94,103.8,13.56,1.754,0,9.62,-0.003636229,-0.005163018,2.5E-07
"2018-12-18 05:20:00",33872,"CKVY",12.51,21.46,21.4,21.53,21.21,93.9,94.3,93.9,0.371,19.99,20.13,19.8,1.821,1.429,92.8,8.21,4.384,0,9.63,-0.003636229,-0.005163018,2.5E-07
"2018-12-18 05:25:00",33873,"CKVY",12.5,21.53,21.57,21.71,21.4,93.2,94.2,93.2,0.369,20.04,20.21,19.87,2.835,2.271,95.5,4.344,5.918,0,9.63,-0.003636229,-0.005163018,2.5E-07
"2018-12-18 05:30:00",33874,"CKVY",12.51,21.53,21.58,21.65,21.46,93.9,93.9,93.2,0.372,20.03,20.17,19.86,3.89,3.417,112.5,4.634,4.822,0,9.63,-0.002518767,-0.003100042,2.5E-07
"2018-12-18 05:35:00",33875,"CKVY",12.51,21.4,21.49,21.65,21.4,94.3,94.4,93.8,0.371,20.07,20.21,19.89,4.311,4.183,113.6,6.041,5.042,0,9.63,-0.002518767,-0.003100042,2.5E-07
"2018-12-18 05:40:00",33876,"CKVY",12.51,21.65,21.56,21.84,21.4,93.8,94.3,93.8,0.374,20.12,20.33,19.98,4.136,4.286,109.8,9.25,5.042,0,9.63,-0.002518767,-0.003100042,2.5E-07
"2018-12-18 05:45:00",33877,"CKVY",12.51,22.08,21.87,22.15,21.65,93.5,93.9,93.4,0.379,20.31,20.55,20.11,3.54,3.857,111.5,10.38,3.507,0,9.63,-0.001800082,-0.002028418,2.5E-07
"2018-12-18 05:50:00",33878,"CKVY",12.49,22.27,22.15,22.27,21.96,92.8,93.5,92.8,0.379,20.45,20.6,20.33,2.878,3.203,100.8,9.05,2.63,0,9.63,-0.001800082,-0.002028418,2.5E-07
"2018-12-18 05:55:00",33879,"CKVY",12.49,22.27,22.3,22.39,22.15,92.3,92.9,92.3,0.377,20.5,20.64,20.37,2.4,2.599,101.8,7.242,3.507,0,9.63,-0.001800082,-0.002028418,2.5E-07
"2018-12-18 06:00:00",33880,"CKVY",12.5,21.96,22.06,22.39,21.84,92.4,92.5,91.7,0.373,20.1,20.5,19.85,2.216,2.347,102.9,8.74,3.069,0,9.63,-0.002320114,-0.002787834,2.5E-07
"2018-12-18 06:05:00",33881,"CKVY",12.49,21.9,21.94,22.02,21.77,92.9,93,92.4,0.374,20.13,20.28,19.92,1.474,1.849,110.2,0.079,0,0,9.63,-0.002320114,-0.002787834,2.5E-07
"2018-12-18 06:10:00",33882,"CKVY",12.49,21.84,21.91,22.02,21.77,92.9,93.4,92.8,0.373,20.21,20.4,20.01,0.641,1.033,111.8,25.3,1.973,0,9.63,-0.002320114,-0.002787834,2.5E-07
"2018-12-18 06:15:00",33883,"CKVY",12.49,20.78,21.26,21.9,20.72,92.5,92.9,91.1,0.355,19.33,20.16,18.6,0.687,0.614,296.4,14.52,2.63,0,9.63,-0.003300458,-0.00447359,2.5E-07
"2018-12-18 06:20:00",33884,"CKVY",12.5,20.41,20.65,20.91,20.29,93.6,93.9,92.4,0.354,19.07,19.33,18.72,1.29,0.996,259.6,10.86,2.63,0,9.63,-0.003300458,-0.00447359,2.5E-07
"2018-12-18 06:25:00",33885,"CKVY",12.49,20.66,20.47,20.66,20.29,94.9,94.9,93.6,0.363,19.11,19.44,18.74,1.3,1.342,243.6,2.894,1.096,0,9.62,-0.003300458,-0.00447359,2.5E-07
"2018-12-18 06:30:00",33886,"CKVY",12.49,20.91,20.81,20.91,20.54,95.2,95.5,94.9,0.367,19.68,19.83,19.33,0.799,0.993,262.2,81.4,1.315,0,9.63,-0.003293634,-0.004492397,2.5E-07
"2018-12-18 06:35:00",33887,"CKVY",12.49,21.4,21.17,21.59,20.72,95.2,95.6,95.1,0.375,20.06,20.46,19.56,0.673,0.703,133.4,15.76,2.192,0,9.62,-0.003293634,-0.004492397,2.5E-07
"2018-12-18 06:40:00",33888,"CKVY",12.49,21.4,21.4,21.59,21.22,94.6,95.2,94.6,0.373,20.17,20.39,19.95,1.314,0.963,106.4,11.57,2.63,0,9.62,-0.003293634,-0.004492397,2.5E-07
"2018-12-18 06:45:00",33889,"CKVY",12.49,20.91,21.15,21.4,20.91,95,95,94.2,0.366,19.81,20.1,19.6,1.999,1.675,100.7,9.5,3.069,0,9.62,-0.003362335,-0.004591653,2.5E-07
"2018-12-18 06:50:00",33890,"CKVY",12.49,20.97,20.91,21.09,20.78,95.3,95.3,94.7,0.369,19.7,19.89,19.52,2.305,2.138,78.41,1.78,3.288,0,9.62,-0.003362335,-0.004591653,2.5E-07
"2018-12-18 06:55:00",33891,"CKVY",12.48,21.03,20.92,21.09,20.78,95.6,95.6,95.1,0.371,19.79,20.01,19.6,2.527,2.478,93.1,12.14,3.507,0,9.62,-0.003362335,-0.004591653,2.5E-07
"2018-12-18 07:00:00",33892,"CKVY",12.49,21.09,21.18,21.34,20.91,94.7,95.7,94.6,0.368,20.08,20.26,19.79,2.56,2.568,110.8,7.835,2.85,0,9.62,-0.002534038,-0.003121728,2.5E-07
"2018-12-18 07:05:00",33893,"CKVY",12.49,21.16,21.09,21.22,20.91,95.3,95.3,94.6,0.371,19.86,20.02,19.62,2.818,2.689,84.5,9.31,3.946,0,9.62,-0.002534038,-0.003121728,2.5E-07
"2018-12-18 07:10:00",33894,"CKVY",12.49,21.34,21.25,21.53,21.03,94.5,95.3,94.5,0.371,20.04,20.36,19.77,2.645,2.728,95.7,9.11,3.507,0,9.62,-0.002534038,-0.003121728,2.5E-07
"2018-12-18 07:15:00",33895,"CKVY",12.49,21.16,21.39,21.53,21.16,93.5,94.6,93.4,0.364,19.98,20.18,19.56,2.062,2.376,75.99,4.891,1.754,0,9.62,-0.002423974,-0.002946539,2.5E-07
"2018-12-18 07:20:00",33896,"CKVY",12.49,21.03,21.1,21.28,20.97,93.8,94.1,93.3,0.364,19.6,19.84,19.36,1.025,1.585,327.1,61.2,0.658,0,9.62,-0.002423974,-0.002946539,2.5E-07
"2018-12-18 07:25:00",33897,"CKVY",12.49,20.78,20.92,21.03,20.72,94.1,94.1,93.8,0.361,19.45,19.58,19.25,0.562,0.691,242.1,22.49,2.192,0.00357332,9.62,-0.002423974,-0.002946539,2.5E-07
"2018-12-18 07:30:00",33898,"CKVY",12.49,20.54,20.58,20.85,20.41,95.2,95.2,94.1,0.362,19.28,19.5,19,0.976,0.777,208.8,4.805,2.85,0.07166728,9.62,-0.00337903,-0.004654804,2.5E-07
"2018-12-18 07:35:00",33899,"CKVY",12.49,20.66,20.54,20.66,20.41,95.5,95.6,95.1,0.365,19.4,19.58,19.24,1.426,1.198,196.8,30.99,1.754,0.2728492,9.62,-0.00337903,-0.004654804,2.5E-07
"2018-12-18 07:40:00",33900,"CKVY",12.49,20.54,20.62,20.72,20.41,95.2,95.6,95.2,0.362,19.54,19.65,19.28,1.68,1.614,160.5,13.5,1.973,0.9451321,9.62,-0.00337903,-0.004654804,2.5E-07
"2018-12-18 07:45:00",33901,"CKVY",12.49,20.1,20.36,20.6,20.04,94.5,95.3,94.4,0.352,19.12,19.44,18.71,1.222,1.397,233.6,83.4,1.534,2.307016,9.62,-0.002967821,-0.003935319,0.001980357
"2018-12-18 07:50:00",33902,"CKVY",12.49,20.23,20.25,20.41,19.98,96.1,96.1,94.4,0.36,19.18,19.47,18.65,1.51,1.303,232.7,15.36,3.288,4.116345,9.62,-0.002967821,-0.003935319,0.001980357
"2018-12-18 07:55:00",33903,"CKVY",12.49,20.54,20.33,20.54,20.17,96.5,96.5,95.9,0.366,19.39,19.69,19.2,1.927,1.699,209.9,9.55,3.726,5.723202,9.62,-0.002967821,-0.003935319,0.001980357
"2018-12-18 08:00:00",33904,"CKVY",12.51,20.72,20.63,20.85,20.41,96.4,96.5,96.1,0.369,19.74,19.98,19.55,2.665,2.364,220.2,9.6,4.384,7.81304,9.62,-0.002532897,-0.003253137,0.008380963
"2018-12-18 08:05:00",33905,"CKVY",12.53,21.28,21.07,21.34,20.66,95.6,96.6,95.6,0.375,20.16,20.38,19.8,2.341,2.605,171.2,30.08,2.411,11.65022,9.62,-0.002532897,-0.003253137,0.008380963
"2018-12-18 08:10:00",33906,"CKVY",12.56,21.4,21.39,21.59,21.22,94.7,95.7,94.7,0.373,20.2,20.35,20.05,1.877,2.138,112,34.17,2.192,18.40684,9.63,-0.002532897,-0.003253137,0.008380963
"2018-12-18 08:15:00",33907,"CKVY",12.57,21.4,21.51,21.65,21.4,94.6,94.8,94.4,0.373,20.21,20.39,20.05,1.549,1.713,154.2,9.35,2.85,25.51301,9.63,-0.005055708,-0.005150872,0.01990341
"2018-12-18 08:20:00",33908,"CKVY",12.61,21.65,21.53,21.71,21.28,94.6,94.7,94.4,0.377,20.21,20.4,19.94,1.514,1.514,83.1,9.03,1.754,31.21465,9.63,-0.005055708,-0.005150872,0.01990341
"2018-12-18 08:25:00",33909,"CKVY",12.64,21.65,21.64,21.77,21.53,94.2,94.6,93.9,0.375,20.21,20.4,20.04,1.53,1.494,87.1,16,2.192,37.3402,9.63,-0.005055708,-0.005150872,0.01990341
"2018-12-18 08:30:00",33910,"CKVY",12.66,22.15,21.92,22.15,21.59,93.7,94.6,93.7,0.381,20.53,20.74,20.18,1.197,1.345,68.66,24.89,2.192,42.90247,9.63,-0.003586203,-0.003624887,0.04229442
"2018-12-18 08:35:00",33911,"CKVY",12.68,22.33,22.17,22.39,21.9,93.2,93.7,93.1,0.382,20.52,20.73,20.32,1.195,1.185,88.9,13.38,1.534,47.2793,9.63,-0.003586203,-0.003624887,0.04229442
"2018-12-18 08:40:00",33912,"CKVY",12.7,22.58,22.42,22.64,22.27,93.1,93.3,92.9,0.386,20.71,20.93,20.58,1.24,1.231,57.96,22.12,2.192,47.21984,9.63,-0.003586203,-0.003624887,0.04229442
"2018-12-18 08:45:00",33913,"CKVY",12.72,22.39,22.55,22.76,22.39,92.6,93.1,92.4,0.381,20.75,21.02,20.53,1.534,1.347,119,6.31,2.411,46.96904,9.63,0.0007263678,0.0009824043,0.0728097
"2018-12-18 08:50:00",33914,"CKVY",12.75,22.64,22.63,22.89,22.27,92.3,93,92.3,0.383,20.84,21.03,20.44,1.214,1.359,112,0.066,1.315,48.21208,9.63,0.0007263678,0.0009824043,0.0728097
"2018-12-18 08:55:00",33915,"CKVY",12.79,22.7,22.65,22.83,22.52,93.4,93.4,92.2,0.389,20.86,21.13,20.64,1.379,1.299,110.5,1.771,2.85,51.58824,9.63,0.0007263678,0.0009824043,0.0728097
"2018-12-18 09:00:00",33916,"CKVY",12.85,22.89,22.8,23.01,22.64,93.6,93.8,93.3,0.393,21.24,21.46,21,1.516,1.455,101.4,12.82,2.63,57.91796,9.63,0.002678211,0.003078448,0.1054629
"2018-12-18 09:05:00",33917,"CKVY",12.91,23.14,23.04,23.26,22.76,92.5,93.7,92.4,0.392,21.33,21.47,21.2,2.151,1.833,91.2,7.576,2.63,64.8776,9.63,0.002678211,0.003078448,0.1054629
"2018-12-18 09:10:00",33918,"CKVY",12.96,23.2,23.15,23.26,23.01,92.7,92.7,92.1,0.394,21.27,21.47,21.06,2.164,2.149,127.5,11.23,2.63,72.03771,9.63,0.002678211,0.003078448,0.1054629
"2018-12-18 09:15:00",33919,"CKVY",13.01,23.57,23.35,23.57,23.14,92,92.8,92,0.397,21.49,21.66,21.32,2.175,2.191,124.2,3.824,2.63,79.17998,9.63,0.004443256,0.005075002,0.1384263
"2018-12-18 09:20:00",33920,"CKVY",13.06,23.57,23.58,23.69,23.32,92,92,91.6,0.397,21.56,21.7,21.28,2.158,2.146,130.5,7.622,2.63,86.13202,9.63,0.004443256,0.005075002,0.1384263
"2018-12-18 09:25:00",33921,"CKVY",13.12,24,23.79,24,23.51,91.7,92.4,91.7,0.403,21.83,21.97,21.55,2.049,2.14,101.5,13.24,2.63,90.69559,9.63,0.004443256,0.005075002,0.1384263
"2018-12-18 09:30:00",33922,"CKVY",13.15,24.25,24.1,24.31,23.88,90.4,91.7,90.4,0.401,21.84,21.98,21.7,1.92,1.943,88.6,9.3,2.411,91.39137,9.63,0.005937825,0.006723191,0.1706971
"2018-12-18 09:35:00",33923,"CKVY",13.21,24.49,24.3,24.55,24.06,89.6,90.4,89.6,0.402,21.73,21.95,21.54,1.791,1.902,88.8,17.09,2.192,92.02886,9.63,0.005937825,0.006723191,0.1706971
"2018-12-18 09:40:00",33924,"CKVY",13.23,25.23,24.86,25.29,24.43,87.8,89.6,87.8,0.407,22.05,22.28,21.8,1.219,1.498,62.35,0.134,1.315,93.20901,9.63,0.005937825,0.006723191,0.1706971
"2018-12-18 09:45:00",33925,"CKVY",13.2,25.79,25.54,25.85,25.17,85.3,87.9,85.3,0.404,22.06,22.22,21.9,0.614,0.929,62.44,0.134,0,86.81523,9.63,0.006735161,0.007591605,0.2016899
"2018-12-18 09:50:00",33926,"CKVY",13.18,25.35,25.68,25.97,25.35,85.4,85.4,84.3,0.397,21.73,22.1,21.55,0.142,0.328,38.95,43.51,1.096,71.15837,9.64,0.006735161,0.007591605,0.2016899
"2018-12-18 09:55:00",33927,"CKVY",13.24,25.53,25.35,25.54,25.16,86.1,86.5,85.4,0.404,21.79,22.01,21.51,0.126,0.128,324,0.909,1.096,57.45891,9.63,0.006735161,0.007591605,0.2016899
"2018-12-18 10:00:00",33928,"CKVY",13.95,26.33,25.81,26.4,25.47,85,86.1,84.4,0.412,21.97,22.5,21.76,0.126,0.126,323.6,0.114,0,71.76838,9.64,0.008313939,0.008943981,0.231039
"2018-12-18 10:05:00",33929,"CKVY",13.79,26.64,26.68,26.89,26.33,82.6,85,82.5,0.405,22.22,22.65,22.01,0.155,0.144,327.2,8.29,1.096,132.5688,9.64,0.008313939,0.008943981,0.231039
"2018-12-18 10:10:00",33930,"CKVY",13.87,27.2,26.99,27.32,26.58,81.1,82.7,81,0.407,22.22,22.54,22,0.252,0.157,304.1,62.05,1.973,184.32,9.64,0.008313939,0.008943981,0.231039
"2018-12-18 10:15:00",33931,"CKVY",13.88,27.26,27.04,27.32,26.77,81.6,82.4,81.1,0.411,22.24,22.44,21.88,0.628,0.446,176.7,24.95,1.534,212.9379,9.64,0.01514964,0.01627798,0.2581359
"2018-12-18 10:20:00",33932,"CKVY",13.92,26.83,26.98,27.32,26.83,82.8,82.8,81.5,0.409,22.32,22.48,22.14,0.826,0.759,116.3,7.115,1.315,198.6689,9.64,0.01514964,0.01627798,0.2581359
"2018-12-18 10:25:00",33933,"CKVY",14.05,26.7,26.81,27.01,26.58,83.1,83.2,82.7,0.409,22.34,22.5,22.12,1.212,1.004,95.1,12.6,2.192,189.6525,9.64,0.01514964,0.01627798,0.2581359
"2018-12-18 10:30:00",33934,"CKVY",13.96,27.2,26.66,27.2,26.52,83.1,84.2,83,0.417,22.38,22.77,22.13,1.577,1.386,94.4,9.1,2.63,202.451,9.64,0.01635016,0.01789359,0.2829992
"2018-12-18 10:35:00",33935,"CKVY",13.89,26.76,26.87,27.26,26.7,83.5,83.5,82.7,0.412,22.44,22.78,22.25,2.156,1.845,80.9,2.223,3.288,228.1294,9.64,0.01635016,0.01789359,0.2829992
"2018-12-18 10:40:00",33936,"CKVY",13.85,27.56,27.17,27.62,26.76,82.6,84.1,82.6,0.421,22.82,23.03,22.44,2.663,2.451,80.3,6.999,3.946,238.3653,9.64,0.01635016,0.01789359,0.2829992
"2018-12-18 10:45:00",33937,"CKVY",13.82,27.99,27.98,28.36,27.56,82.3,82.7,81.3,0.427,23.16,23.42,22.93,3.263,2.915,85.2,9.17,5.261,256.4411,9.64,0.01902889,0.02127652,0.30517
"2018-12-18 10:50:00",33938,"CKVY",13.8,28.92,28.64,28.92,27.87,80.6,82.5,80.6,0.435,23.68,24.07,23.2,3.459,3.392,99.9,7.523,4.165,276.992,9.64,0.01902889,0.02127652,0.30517
"2018-12-18 10:55:00",33939,"CKVY",13.79,30.78,29.6,30.78,28.8,76.85,80.6,76.85,0.447,24.07,24.76,23.55,2.849,3.25,109.7,2.001,2.85,320.0179,9.65,0.01902889,0.02127652,0.30517
"2018-12-18 11:00:00",33940,"CKVY",13.79,32.26,31.93,32.38,30.78,70.46,76.85,70.42,0.435,24.05,24.47,23.73,1.509,2.228,110.2,0.052,0,330.2526,9.65,0.02536184,0.02870552,0.3243027
"2018-12-18 11:05:00",33941,"CKVY",13.8,30.34,31.38,32.32,30.28,77.09,77.09,70.42,0.44,23.82,24.09,23.59,0.822,1.106,222.9,42.28,1.973,310.1613,9.65,0.02536184,0.02870552,0.3243027
"2018-12-18 11:10:00",33942,"CKVY",13.79,29.78,30.01,30.34,29.66,78.91,79.18,77.13,0.44,24.12,24.37,23.85,0.945,0.784,237.5,9.41,1.973,287.6848,9.65,0.02536184,0.02870552,0.3243027
"2018-12-18 11:15:00",33943,"CKVY",13.78,29.65,29.62,29.78,29.4,79.8,80.7,78.91,0.443,24.21,24.48,23.92,1.663,1.266,283.1,13.99,3.507,273.8227,9.65,0.02379748,0.02605359,0.3410442
"2018-12-18 11:20:00",33944,"CKVY",13.78,28.66,28.96,29.65,28.6,81.9,82.4,79.69,0.437,23.97,24.3,23.61,2.265,2.015,305.8,10.14,3.946,280.7156,9.65,0.02379748,0.02605359,0.3410442
"2018-12-18 11:25:00",33945,"CKVY",13.78,29.03,28.76,29.09,28.47,80.7,82.2,80.6,0.437,23.85,24.09,23.66,2.545,2.421,306.1,16.84,3.507,279.8502,9.65,0.02379748,0.02605359,0.3410442
"2018-12-18 11:30:00",33946,"CKVY",13.78,29.77,29.57,29.96,28.91,78.17,80.9,78.14,0.436,24.07,24.34,23.72,2.583,2.646,342.6,13.76,3.288,307.4932,9.65,0.0250614,0.02784418,0.3549383
"2018-12-18 11:35:00",33947,"CKVY",13.79,29.89,29.82,30.01,29.64,78.41,79.48,77.93,0.44,23.98,24.21,23.68,2.247,2.388,5.905,12.61,2.63,329.8274,9.65,0.0250614,0.02784418,0.3549383
"2018-12-18 11:40:00",33948,"CKVY",13.79,31.25,30.58,31.37,29.77,74.22,79.79,74.22,0.44,24.32,24.79,23.84,1.735,2.026,327.4,27.93,1.973,360.2296,9.65,0.0250614,0.02784418,0.3549383
"2018-12-18 11:45:00",33949,"CKVY",13.8,30.63,31.21,31.56,30.63,76.35,76.35,73.67,0.441,24.07,24.35,23.82,1.492,1.492,317.6,30.28,2.85,348.1797,9.65,0.02742219,0.03046009,0.3656636
"2018-12-18 11:50:00",33950,"CKVY",13.8,30.5,30.47,30.75,30.32,77.37,77.75,76.17,0.445,24.13,24.39,23.85,1.382,1.478,345.7,30.78,2.63,310.3064,9.65,0.02742219,0.03046009,0.3656636
"2018-12-18 11:55:00",33951,"CKVY",13.79,30.93,30.69,30.99,30.44,76.61,78.06,76.54,0.448,24.45,24.7,24.19,1.704,1.445,342,17.79,3.288,274.4555,9.65,0.02742219,0.03046009,0.3656636
"2018-12-18 12:00:00",33952,"CKVY",13.8,31.48,31.19,31.61,30.68,74.92,77.71,74.92,0.448,24.6,24.84,24.3,1.803,1.88,327.2,7.442,3.069,293.3124,9.65,0.02706572,0.02987346,0.3732188
"2018-12-18 12:05:00",33953,"CKVY",13.8,32.1,32.1,32.53,31.48,73.82,74.92,72.62,0.453,24.64,24.85,24.41,1.643,1.67,329.4,13.07,2.192,346.0268,9.65,0.02706572,0.02987346,0.3732188
"2018-12-18 12:10:00",33954,"CKVY",13.81,32.1,32.21,32.35,32.04,74.13,74.24,73.24,0.455,24.76,25.04,24.52,1.457,1.596,357,13.62,1.973,390.2766,9.65,0.02706572,0.02987346,0.3732188
"2018-12-18 12:15:00",33955,"CKVY",13.82,32.28,32.3,32.59,31.98,73.1,74.99,72.76,0.452,24.94,25.47,24.6,1.152,1.267,14.76,11.08,1.534,362.699,9.65,0.03020849,0.03334489,0.3775521
"2018-12-18 12:20:00",33956,"CKVY",13.82,32.46,32.47,32.65,32.22,72.68,73.89,72.27,0.452,24.78,25.23,24.51,1.299,1.217,335.7,14.22,3.069,317.642,9.65,0.03020849,0.03334489,0.3775521
"2018-12-18 12:25:00",33957,"CKVY",13.81,30.98,31.59,32.52,30.91,77.21,77.25,72.65,0.452,24.59,24.87,24.32,1.993,1.66,331.2,7.766,4.822,303.0503,9.65,0.03020849,0.03334489,0.3775521
"2018-12-18 12:30:00",33958,"CKVY",13.82,31.59,31.37,31.78,30.91,75.56,77.49,75.49,0.454,24.92,25.42,24.58,2.423,2.172,332.9,5.911,3.288,320.2144,9.65,0.0296145,0.03276102,0.3789238
"2018-12-18 12:35:00",33959,"CKVY",13.82,31.72,31.63,31.78,31.47,75.73,76.35,75.36,0.457,24.89,25.14,24.6,2.851,2.677,332.3,11.69,3.946,361.6272,9.65,0.0296145,0.03276102,0.3789238
"2018-12-18 12:40:00",33960,"CKVY",13.82,32.09,31.84,32.15,31.59,75.29,76.25,75.25,0.461,25.1,25.4,24.89,2.617,2.764,335.1,11.81,3.946,376.599,9.65,0.0296145,0.03276102,0.3789238
"2018-12-18 12:45:00",33961,"CKVY",13.82,32.33,32.36,32.7,31.96,75.97,76.11,73.98,0.47,25.4,25.89,25.02,2.628,2.604,307.6,19.75,3.726,391.6301,9.65,0.03285084,0.03675301,0.3768958
"2018-12-18 12:50:00",33962,"CKVY",13.82,33.08,33.07,33.51,32.21,72.99,75.91,71.65,0.466,25.43,25.69,25.1,2.537,2.567,308.2,12.72,3.946,419.6364,9.65,0.03285084,0.03675301,0.3768958
"2018-12-18 12:55:00",33963,"CKVY",13.82,32.33,32.91,33.2,32.21,76.73,76.73,72.81,0.475,25.52,25.85,25.25,2.467,2.493,294.7,8.27,3.507,472.9524,9.65,0.03285084,0.03675301,0.3768958
"2018-12-18 13:00:00",33964,"CKVY",13.82,32.21,32.08,32.4,31.84,76.9,77.55,75.63,0.474,25.6,26,25.21,2.34,2.478,313.4,24.27,2.85,442.3507,9.65,0.03544107,0.03952112,0.3716823
"2018-12-18 13:05:00",33965,"CKVY",13.82,32.76,32.5,32.82,32.09,75.62,76.94,75.01,0.476,25.75,26.04,25.41,1.975,2.177,325.6,8.87,2.411,365.8412,9.65,0.03544107,0.03952112,0.3716823
"2018-12-18 13:10:00",33966,"CKVY",13.82,33.68,33.34,33.87,32.82,72.91,75.62,72.22,0.476,25.86,26.06,25.59,1.312,1.584,331.6,21.54,1.315,261.1123,9.65,0.03544107,0.03952112,0.3716823
"2018-12-18 13:15:00",33967,"CKVY",13.82,33.87,33.68,33.87,33.5,72.22,74.07,71.98,0.475,25.92,26.46,25.5,1.126,1.192,345,13.44,1.754,251.9534,9.65,0.02485593,0.02775818,0.3633622
"2018-12-18 13:20:00",33968,"CKVY",13.81,33.68,33.76,33.99,33.56,72.6,74.52,72.01,0.474,26.07,26.61,25.71,1.276,1.185,11.77,7.856,2.85,285.0498,9.65,0.02485593,0.02775818,0.3633622
"2018-12-18 13:25:00",33969,"CKVY",13.81,33.68,33.73,33.93,33.5,73.15,73.28,72.01,0.478,25.85,26.17,25.57,1.763,1.53,356.7,22.21,2.85,324.1626,9.65,0.02485593,0.02775818,0.3633622
"2018-12-18 13:30:00",33970,"CKVY",13.81,34.42,34.14,34.48,33.68,71.19,73.11,70.78,0.479,25.99,26.22,25.72,1.756,1.747,327.2,7.588,2.411,334.5622,9.65,0.03000227,0.03321755,0.3520626
"2018-12-18 13:35:00",33971,"CKVY",13.8,34.18,34.58,34.98,34.05,71.84,71.91,70.26,0.479,26.17,26.4,25.85,1.547,1.614,286.9,27.31,2.192,336.6778,9.65,0.03000227,0.03321755,0.3520626
"2018-12-18 13:40:00",33972,"CKVY",13.81,33.43,33.5,34.18,33.19,74.24,75.27,71.77,0.48,25.96,26.46,25.7,1.718,1.655,291.2,6.062,3.288,329.8342,9.65,0.03000227,0.03321755,0.3520626
"2018-12-18 13:45:00",33973,"CKVY",13.8,33.62,33.38,33.68,33.19,73.52,74.18,73.25,0.479,25.92,26.32,25.6,1.808,1.826,281.2,9.13,2.63,330.2915,9.65,0.02850113,0.03176165,0.3377866
"2018-12-18 13:50:00",33974,"CKVY",13.81,33.74,33.84,34.05,33.49,72.8,73.52,71.77,0.477,25.89,26.17,25.61,1.62,1.718,257.8,15.27,2.411,306.3957,9.65,0.02850113,0.03176165,0.3377866
"2018-12-18 13:55:00",33975,"CKVY",13.8,33.3,33.33,33.74,33.05,74.61,75.95,72.8,0.48,26.16,26.55,25.82,1.495,1.595,254.9,4.315,3.069,281.6573,9.65,0.02850113,0.03176165,0.3377866
"2018-12-18 14:00:00",33976,"CKVY",13.79,34.04,33.58,34.16,33.24,73.61,74.78,73.17,0.488,26.22,26.66,25.82,1.462,1.425,249.8,4.147,2.192,267.985,9.65,0.02397883,0.0268078,0.3205734
"2018-12-18 14:05:00",33977,"CKVY",13.79,35.15,34.66,35.15,34.04,70.35,73.61,69.98,0.488,26.34,26.63,26.08,1.426,1.479,266.8,11.59,1.315,288.0906,9.65,0.02397883,0.0268078,0.3205734
"2018-12-18 14:10:00",33978,"CKVY",13.79,34.6,34.8,35.28,34.35,71.31,72,69.36,0.483,26.26,26.69,25.97,1.075,1.219,283.7,12.94,2.192,312.1101,9.65,0.02397883,0.0268078,0.3205734
"2018-12-18 14:15:00",33979,"CKVY",13.79,34.41,34.81,35.15,34.35,71.42,71.52,70.11,0.481,26.33,26.66,25.92,0.961,0.954,309.3,17.89,2.411,311.4864,9.65,0.02604495,0.02887903,0.3004874
"2018-12-18 14:20:00",33980,"CKVY",13.78,34.47,34.38,34.53,34.22,71.14,71.83,70.94,0.48,26.07,26.3,25.87,0.868,0.955,321.8,3.952,1.754,280.1223,9.65,0.02604495,0.02887903,0.3004874
"2018-12-18 14:25:00",33981,"CKVY",13.79,34.04,34.25,34.6,33.92,72.17,72.31,70.83,0.478,26.03,26.26,25.82,0.86,0.855,335.8,3.916,1.754,232.286,9.65,0.02604495,0.02887903,0.3004874
"2018-12-18 14:30:00",33982,"CKVY",13.8,33.85,33.92,34.1,33.73,72.45,72.62,71.76,0.477,25.91,26.24,25.63,0.762,0.854,295.8,21.08,1.315,196.2185,9.65,0.01671489,0.01862556,0.2779804
"2018-12-18 14:35:00",33983,"CKVY",13.81,33.67,33.78,33.98,33.55,73.13,73.17,71.9,0.478,25.89,26.23,25.6,0.806,0.738,279.7,0.415,1.096,165.3976,9.64,0.01671489,0.01862556,0.2779804
"2018-12-18 14:40:00",33984,"CKVY",13.82,33.35,33.63,33.85,33.29,74.5,74.54,73.03,0.481,26.11,26.38,25.86,0.658,0.676,264.6,16.08,1.534,145.1076,9.64,0.01671489,0.01862556,0.2779804
"2018-12-18 14:45:00",33985,"CKVY",13.82,34.22,33.67,34.22,33.17,72.96,75.77,72.92,0.487,26.42,26.66,25.95,0.416,0.571,270.6,0.132,1.096,132.4019,9.64,0.01229462,0.01367357,0.2527893
"2018-12-18 14:50:00",33986,"CKVY",13.83,34.9,34.56,34.9,34.16,71,72.99,71,0.487,26.43,26.64,26.17,0.241,0.341,270.5,0.143,0,119.1151,9.64,0.01229462,0.01367357,0.2527893
"2018-12-18 14:55:00",33987,"CKVY",13.84,35.27,35.21,35.45,34.83,69.07,71,68.94,0.481,26.41,26.59,25.98,0.034,0.189,270.4,0.101,0,111.9948,9.64,0.01229462,0.01367357,0.2527893
"2018-12-18 15:00:00",33988,"CKVY",13.84,34.53,34.98,35.27,34.4,70.72,71.3,68.94,0.478,26.1,26.49,25.84,0,0.002,270.4,0,0,109.8021,9.64,0.01059773,0.01148166,0.2253216
"2018-12-18 15:05:00",33989,"CKVY",13.84,34.96,34.69,35.02,34.28,72.78,72.78,70.31,0.5,26.31,27.13,25.79,0.001,0,270.3,0.001,0.438,113.6505,9.64,0.01059773,0.01148166,0.2253216
"2018-12-18 15:10:00",33990,"CKVY",13.84,34.28,34.4,35.02,34.09,72.72,75.15,71.82,0.487,26.63,27.82,26.02,0.186,0.129,118.5,39.08,1.315,122.415,9.64,0.01059773,0.01148166,0.2253216
"2018-12-18 15:15:00",33991,"CKVY",13.84,33.85,34.03,34.28,33.72,75.8,75.87,72.23,0.499,26.4,27.11,26.03,0.421,0.275,108.8,7.876,1.315,125.4522,9.64,0.009977972,0.01076686,0.1958776
"2018-12-18 15:20:00",33992,"CKVY",13.86,33.48,33.61,33.91,33.42,74.85,75.74,73.06,0.485,26.26,27.07,25.76,0.807,0.625,98.6,0.138,1.754,123.7467,9.64,0.009977972,0.01076686,0.1958776
"2018-12-18 15:25:00",33993,"CKVY",13.79,33.54,33.46,33.6,33.3,75.12,75.12,74.23,0.488,26.27,26.52,26.03,0.912,0.875,114,3.721,1.754,113.7626,9.63,0.009977972,0.01076686,0.1958776
"2018-12-18 15:30:00",33994,"CKVY",13.88,33.54,33.62,33.73,33.42,75.6,77.12,74.57,0.491,26.72,27.33,26.36,0.984,0.933,147,26.46,1.534,99.31921,9.63,0.007682499,0.008845025,0.1648279
"2018-12-18 15:35:00",33995,"CKVY",13.32,33.05,33.38,33.67,32.93,76.57,76.57,75.19,0.488,26.58,27.03,26.2,1.129,1.005,156.8,17.69,2.192,83.31295,9.63,0.007682499,0.008845025,0.1648279
"2018-12-18 15:40:00",33996,"CKVY",13.32,32.43,32.76,33.05,32.37,80.5,80.9,76.43,0.5,26.92,27.43,26.33,1.771,1.331,145.3,3.221,4.384,66.8571,9.63,0.007682499,0.008845025,0.1648279
"2018-12-18 15:45:00",33997,"CKVY",13.22,32.62,32.5,32.68,32.31,81.3,82.7,80.5,0.509,27.46,27.96,27.02,2.49,2.24,171.7,16.34,4.384,55.28455,9.63,0.005659091,0.007020348,0.1324568
"2018-12-18 15:50:00",33998,"CKVY",13.15,32.62,32.59,32.68,32.43,82.4,82.4,80.9,0.516,27.61,27.92,27.37,2.822,2.706,166.8,13.94,3.288,44.46905,9.63,0.005659091,0.007020348,0.1324568
"2018-12-18 15:55:00",33999,"CKVY",13.12,32.56,32.57,32.68,32.43,82.7,82.9,81.8,0.516,27.84,28.05,27.5,2.383,2.682,196.3,17.6,1.973,35.45067,9.63,0.005659091,0.007020348,0.1324568
"2018-12-18 16:00:00",34000,"CKVY",13.12,32.43,32.5,32.68,32.37,83,83.8,81.4,0.516,27.88,28.22,27.41,1.616,1.946,213.7,52.78,1.973,27.18032,9.63,0.004506865,0.006046828,0.09960005
"2018-12-18 16:05:00",34001,"CKVY",13.11,32.06,32.38,32.56,32.06,85.7,85.7,82.1,0.525,28.04,28.37,27.47,1.194,1.332,214.7,78.83,2.63,24.91281,9.63,0.004506865,0.006046828,0.09960005
"2018-12-18 16:10:00",34002,"CKVY",13.1,32.06,32.07,32.19,31.94,85.4,85.8,84.8,0.523,28.17,28.35,27.97,1.106,1.125,238.4,17.22,1.754,25.9419,9.62,0.004506865,0.006046828,0.09960005
"2018-12-18 16:15:00",34003,"CKVY",13.09,32,32.01,32.19,31.88,86.7,87,85.4,0.529,28.44,28.66,28.12,1.167,1.157,224.6,11.22,1.754,26.46227,9.62,0.002348495,0.003046883,0.06744578
"2018-12-18 16:20:00",34004,"CKVY",13.08,32.07,32.06,32.19,31.94,85.7,86.6,85.7,0.525,28.4,28.55,28.25,0.731,1.016,199.2,19.26,0.438,24.88598,9.62,0.002348495,0.003046883,0.06744578
"2018-12-18 16:25:00",34005,"CKVY",13.06,32.32,32.18,32.32,32.07,84.1,85.7,84,0.521,28.08,28.4,27.86,0.325,0.542,166.2,0.128,0,23.43106,9.62,0.002348495,0.003046883,0.06744578
"2018-12-18 16:30:00",34006,"CKVY",13.03,32.63,32.42,32.63,32.2,84.8,84.8,84.1,0.531,28.24,28.55,27.94,0.006,0.133,166.1,0.093,0,20.92327,9.62,-0.0003011095,-5.272627E-05,0.03799373
"2018-12-18 16:35:00",34007,"CKVY",13.01,32.32,32.48,32.63,32.32,82.4,84.8,82.4,0.51,27.94,28.54,27.56,0.242,0.051,196.3,7.158,2.411,16.72249,9.62,-0.0003011095,-5.272627E-05,0.03799373
"2018-12-18 16:40:00",34008,"CKVY",13,32.2,32.34,32.45,32.07,84.5,84.5,82.4,0.52,27.89,28.18,27.57,0.907,0.59,206,3.886,2.85,12.44402,9.62,-0.0003011095,-5.272627E-05,0.03799373
"2018-12-18 16:45:00",34009,"CKVY",12.99,32.45,32.27,32.57,31.95,83,85.6,82.4,0.516,27.99,28.34,27.6,1.653,1.269,205.4,15.59,5.261,8.936182,9.62,-0.0005544621,-0.0002590247,0.0176269
"2018-12-18 16:50:00",34010,"CKVY",12.99,32.07,32.2,32.51,31.95,85.8,86.4,83.1,0.526,28.28,28.6,27.81,1.913,1.845,203.1,6.861,2.192,6.328326,9.62,-0.0005544621,-0.0002590247,0.0176269
"2018-12-18 16:55:00",34011,"CKVY",12.97,32.01,32.05,32.14,31.89,86.2,86.3,85.6,0.527,28.32,28.46,28.14,1.776,1.829,207.4,6.286,1.973,4.020254,9.62,-0.0005544621,-0.0002590247,0.0176269
"2018-12-18 17:00:00",34012,"CKVY",12.97,32.14,32.11,32.32,31.95,85.6,86.4,84.1,0.526,28.13,28.48,27.76,1.554,1.703,155,31.62,3.069,2.442877,9.62,-0.0001715108,-0.0001055987,0.007173771
"2018-12-18 17:05:00",34013,"CKVY",12.97,31.83,31.86,32.2,31.71,86.3,87.4,85.6,0.524,28.3,28.58,28.07,1.872,1.757,103.3,12.87,3.726,1.568857,9.62,-0.0001715108,-0.0001055987,0.007173771
"2018-12-18 17:10:00",34014,"CKVY",12.96,31.59,31.71,31.9,31.47,87.1,87.9,86.3,0.523,28.29,28.55,28.08,2.098,2.013,108,6.396,2.85,1.14078,9.62,-0.0001715108,-0.0001055987,0.007173771
"2018-12-18 17:15:00",34015,"CKVY",12.96,31.65,31.66,31.78,31.47,86.4,87.1,86.3,0.52,28.13,28.26,27.98,1.827,1.898,141.4,47.05,1.754,0.7886493,9.62,-0.0002602256,-0.0002288937,0.001411942
"2018-12-18 17:20:00",34016,"CKVY",12.95,31.65,31.64,31.78,31.47,86.4,87.2,86,0.52,28.09,28.34,27.85,1.86,1.745,145.3,13.99,3.946,0.4039261,9.62,-0.0002602256,-0.0002288937,0.001411942
"2018-12-18 17:25:00",34017,"CKVY",12.95,31.28,31.46,31.72,31.28,88.9,88.9,86.3,0.527,28.24,28.51,27.95,2.584,2.104,112.7,4.827,6.357,0.1261394,9.62,-0.0002602256,-0.0002288937,0.001411942
"2018-12-18 17:30:00",34018,"CKVY",12.94,31.41,31.38,31.47,31.22,88.1,89.1,88,0.525,28.41,28.6,28.22,3.966,3.348,113.1,3.7,6.138,0.01167307,9.62,-0.0001242522,-3.924662E-05,2.5E-07
"2018-12-18 17:35:00",34019,"CKVY",12.94,31.34,31.4,31.53,31.28,88.1,88.3,87.9,0.524,28.28,28.42,28.15,4.701,4.469,124.3,4.472,5.918,0,9.62,-0.0001242522,-3.924662E-05,2.5E-07
"2018-12-18 17:40:00",34020,"CKVY",12.93,30.73,31.08,31.41,30.73,90.6,90.6,88.1,0.526,28.24,28.41,28.03,4.292,4.489,150,12.51,6.138,0,9.62,-0.0001242522,-3.924662E-05,2.5E-07
"2018-12-18 17:45:00",34021,"CKVY",12.93,30.6,30.72,30.85,30.54,90.8,90.8,90.5,0.524,28.32,28.46,28.14,4.176,4.25,152.5,3.768,6.138,0,9.62,0.0003168703,0.0005033257,2.5E-07
"2018-12-18 17:50:00",34022,"CKVY",12.93,30.6,30.59,30.73,30.48,91,91.1,90.8,0.525,28.28,28.44,28.15,3.503,3.795,156.3,7.405,3.726,0,9.62,0.0003168703,0.0005033257,2.5E-07
"2018-12-18 17:55:00",34023,"CKVY",12.93,30.73,30.78,30.97,30.6,89.7,91.1,89.6,0.52,28.24,28.42,28.07,3.086,3.44,159.3,3.475,2.85,0,9.62,0.0003168703,0.0005033257,2.5E-07
"2018-12-18 18:00:00",34024,"CKVY",12.92,30.48,30.62,30.97,30.36,92.1,92.1,89.7,0.529,28.32,28.53,28.09,1.749,2.413,232.5,18.14,1.973,0,9.62,-0.0001005764,-2.274034E-05,2.5E-07
"2018-12-18 18:05:00",34025,"CKVY",12.92,30.36,30.38,30.54,30.23,92.4,92.6,92.1,0.528,28.46,28.58,28.29,0.901,1.274,236.1,3.766,1.096,0,9.62,-0.0001005764,-2.274034E-05,2.5E-07
"2018-12-18 18:10:00",34026,"CKVY",12.91,30.48,30.49,30.67,30.36,91.1,92.4,91,0.523,28.37,28.52,28.15,0.322,0.589,215.7,11.81,0.877,0,9.62,-0.0001005764,-2.274034E-05,2.5E-07
"2018-12-18 18:15:00",34027,"CKVY",12.91,31.04,30.92,31.1,30.42,89.1,91.1,88.9,0.523,28.23,28.4,28.09,0.286,0.27,137.4,53.57,1.534,0,9.62,-0.001067348,-0.00151217,2.5E-07
"2018-12-18 18:20:00",34028,"CKVY",12.91,30.98,30.97,31.1,30.85,89.4,89.7,89.1,0.524,28.24,28.4,28.08,0.363,0.355,84.3,8.46,1.315,0,9.62,-0.001067348,-0.00151217,2.5E-07
"2018-12-18 18:25:00",34029,"CKVY",12.91,30.98,30.96,31.11,30.8,89.4,89.9,89.1,0.524,28.24,28.4,28.06,1.136,0.697,88.9,3.84,3.507,0,9.62,-0.001067348,-0.00151217,2.5E-07
"2018-12-18 18:30:00",34030,"CKVY",12.91,30.99,31.06,31.17,30.92,88.7,89.5,88.6,0.52,28.17,28.36,27.95,1.392,1.25,112.8,5.081,1.973,0,9.62,-0.0009945825,-0.001387401,2.5E-07
"2018-12-18 18:35:00",34031,"CKVY",12.9,30.92,31.06,31.23,30.86,89.5,89.6,87.7,0.523,28.08,28.29,27.88,2.003,1.68,137.7,16.5,2.63,0,9.62,-0.0009945825,-0.001387401,2.5E-07
"2018-12-18 18:40:00",34032,"CKVY",12.9,30.68,30.79,30.99,30.61,90.6,90.6,89.5,0.524,28.21,28.35,28.08,1.984,2.015,155,3.118,2.85,0,9.62,-0.0009945825,-0.001387401,2.5E-07
"2018-12-18 18:45:00",34033,"CKVY",12.9,31.23,30.74,31.23,30.43,90.9,92.3,90.5,0.538,28.56,28.91,28.16,2.449,2.256,174.1,6.671,4.165,0,9.62,-0.0004373684,-0.0004844897,2.5E-07
"2018-12-18 18:50:00",34034,"CKVY",12.9,31.48,31.43,31.67,31.11,88.7,90.9,88.7,0.53,28.73,28.93,28.53,2.231,2.405,182.3,1.539,2.63,0,9.62,-0.0004373684,-0.0004844897,2.5E-07
"2018-12-18 18:55:00",34035,"CKVY",12.89,31.05,31.41,31.73,30.92,90.5,90.5,88.4,0.532,28.58,28.77,28.4,1.864,1.946,133.7,40.01,3.946,0,9.62,-0.0004373684,-0.0004844897,2.5E-07
"2018-12-18 19:00:00",34036,"CKVY",12.89,30.92,31.01,31.3,30.8,90.1,90.5,88.4,0.527,28.33,28.6,27.95,2.215,2.022,84.2,12.2,4.384,0,9.62,-0.0003534027,-0.0003623004,2.5E-07
"2018-12-18 19:05:00",34037,"CKVY",12.87,31.17,31.03,31.17,30.8,89.6,90.2,89.6,0.529,28.41,28.55,28.25,2.249,2.242,62.64,14.21,3.288,0,9.62,-0.0003534027,-0.0003623004,2.5E-07
"2018-12-18 19:10:00",34038,"CKVY",12.88,31.23,31.26,31.42,30.99,89,89.7,88.6,0.527,28.39,28.51,28.26,1.934,2.196,122.3,17.61,0.877,0,9.62,-0.0003534027,-0.0003623004,2.5E-07
"2018-12-18 19:15:00",34039,"CKVY",12.88,31.23,31.23,31.36,31.11,88.7,89.1,88.7,0.525,28.36,28.48,28.17,0.835,1.327,145.9,0.126,1.096,0,9.62,-0.0004194864,-0.0004582048,2.5E-07
"2018-12-18 19:20:00",34040,"CKVY",12.87,30.86,31.05,31.3,30.8,89.3,89.3,88.6,0.521,28.18,28.37,27.98,0.433,0.592,145.7,0.08,0.877,0,9.61,-0.0004194864,-0.0004582048,2.5E-07
"2018-12-18 19:25:00",34041,"CKVY",12.87,30.68,30.71,30.99,30.49,91.5,91.5,89.3,0.53,28.28,28.56,28.02,0.434,0.475,146,0.156,1.096,0,9.62,-0.0004194864,-0.0004582048,2.5E-07
"2018-12-18 19:30:00",34042,"CKVY",12.87,30.93,30.76,31.05,30.61,89.9,91.7,89.9,0.526,28.48,28.66,28.28,0.451,0.452,145.7,0.052,0.877,0,9.62,-0.001171469,-0.001711001,2.5E-07
"2018-12-18 19:35:00",34043,"CKVY",12.87,31.48,31.2,31.54,30.86,88.2,90,87.9,0.527,28.35,28.49,28.18,0.716,0.553,145.8,0.067,1.754,0,9.62,-0.001171469,-0.001711001,2.5E-07
"2018-12-18 19:40:00",34044,"CKVY",12.86,31.23,31.26,31.54,31.11,89.3,89.4,88.1,0.529,28.4,28.58,28.28,1.224,0.889,282.1,57.03,2.63,0,9.62,-0.001171469,-0.001711001,2.5E-07
"2018-12-18 19:45:00",34045,"CKVY",12.86,30.74,30.86,31.23,30.62,92.3,92.3,89.3,0.536,28.55,28.78,28.31,2.077,1.695,316.8,6.205,4.603,0,9.62,-0.0008505505,-0.001134829,2.5E-07
"2018-12-18 19:50:00",34046,"CKVY",12.86,30.99,30.83,30.99,30.62,91.3,92.3,91.3,0.535,28.72,28.86,28.52,2.637,2.368,344.8,11.3,3.507,0,9.61,-0.0008505505,-0.001134829,2.5E-07
"2018-12-18 19:55:00",34047,"CKVY",12.86,31.49,31.24,31.61,30.93,88.6,91.3,88.6,0.53,28.7,28.84,28.52,3.029,2.879,11.01,5.386,3.507,0,9.62,-0.0008505505,-0.001134829,2.5E-07
"2018-12-18 20:00:00",34048,"CKVY",12.85,31.49,31.53,31.67,31.43,89.5,89.5,88.5,0.535,28.67,28.85,28.5,2.788,2.923,331.6,13.32,3.507,0,9.62,-0.0002076414,-0.0001611612,2.5E-07
"2018-12-18 20:05:00",34049,"CKVY",12.86,31.18,31.38,31.61,31.12,91.1,91.1,89.5,0.538,28.86,28.97,28.65,2.751,2.731,309.7,5.558,4.165,0,9.62,-0.0002076414,-0.0001611612,2.5E-07
"2018-12-18 20:10:00",34050,"CKVY",12.86,30.75,30.87,31.24,30.68,93.4,93.4,91,0.542,28.95,29.19,28.74,2.853,2.851,312.9,4.572,4.822,0,9.62,-0.0002076414,-0.0001611612,2.5E-07
"2018-12-18 20:15:00",34051,"CKVY",12.86,31.18,30.97,31.43,30.75,91.1,93.5,91,0.539,29.13,29.35,28.83,3.015,2.836,301.5,13.71,6.795,0,9.62,-0.0002992258,-0.0002883491,2.5E-07
"2018-12-18 20:20:00",34052,"CKVY",12.85,30.56,30.78,31.24,30.5,94.9,94.9,91.1,0.547,29.07,29.31,28.72,2.645,2.828,315,17.29,3.507,0,9.62,-0.0002992258,-0.0002883491,2.5E-07
"2018-12-18 20:25:00",34053,"CKVY",12.85,30.75,30.61,30.81,30.44,95.4,95.9,94.9,0.554,29.49,29.66,29.22,2.408,2.534,352.2,15.18,3.946,0,9.62,-0.0002992258,-0.0002883491,2.5E-07
"2018-12-18 20:30:00",34054,"CKVY",12.85,31.24,31.01,31.31,30.69,93.3,95.7,93.3,0.553,29.65,29.89,29.43,2.427,2.464,49.44,8.72,3.946,0,9.62,-0.0005436444,-0.0006278441,2.5E-07
"2018-12-18 20:35:00",34055,"CKVY",12.84,31.43,31.35,31.55,31.12,93.1,93.4,92.8,0.556,29.6,29.79,29.34,2.793,2.628,95.2,15.41,5.042,0,9.62,-0.0005436444,-0.0006278441,2.5E-07
"2018-12-18 20:40:00",34056,"CKVY",12.84,32.3,31.8,32.36,31.25,91.7,93.6,91.2,0.567,29.81,30.2,29.52,3.294,2.969,118.1,12.98,6.138,0,9.62,-0.0005436444,-0.0006278441,2.5E-07
"2018-12-18 20:45:00",34057,"CKVY",12.85,32.54,32.36,32.61,32.17,91.3,92.3,91.3,0.57,30.24,30.48,30.03,3.912,3.651,89.7,14.66,6.795,0,9.62,-0.0002758669,-0.0002556533,2.5E-07
"2018-12-18 20:50:00",34058,"CKVY",12.84,32.85,32.81,33.04,32.54,88.8,91.3,88.7,0.561,30.14,30.47,29.9,4.681,4.38,77.2,9.3,7.014,0,9.62,-0.0002758669,-0.0002556533,2.5E-07
"2018-12-18 20:55:00",34059,"CKVY",12.84,31.8,32.43,33.1,31.74,90.5,90.7,87.5,0.549,29.55,30.1,29.12,4.432,4.585,355.6,29.08,4.822,0,9.62,-0.0002758669,-0.0002556533,2.5E-07
"2018-12-18 21:00:00",34060,"CKVY",12.84,31.12,31.31,31.86,31,94.3,94.3,90.5,0.556,29.38,29.74,29.18,3.85,4.161,310.4,7.446,4.603,0,9.62,0.0002118589,0.0003721445,2.5E-07
"2018-12-18 21:05:00",34061,"CKVY",12.84,31.55,31.44,31.62,31.06,93.4,94.6,92.8,0.56,29.8,30.16,29.54,2.735,3.247,292,16.03,3.069,0,9.62,0.0002118589,0.0003721445,2.5E-07
"2018-12-18 21:10:00",34062,"CKVY",12.84,31.74,32,32.48,31.49,91.3,93.4,89.2,0.552,29.6,30.19,29.21,2.551,2.572,324.8,27.53,4.822,0,9.62,0.0002118589,0.0003721445,2.5E-07
"2018-12-18 21:15:00",34063,"CKVY",12.84,31.49,31.68,31.86,31.49,91.3,91.7,90.6,0.546,29.39,29.65,29.1,2.833,2.654,300.4,7.74,5.261,0,9.62,-0.0002932374,-0.0002785923,2.5E-07
"2018-12-18 21:20:00",34064,"CKVY",12.84,31.37,31.53,31.8,31.25,91.5,91.8,90.5,0.545,29.23,29.43,28.91,3.553,3.145,274,18.74,5.261,0,9.62,-0.0002932374,-0.0002785923,2.5E-07
"2018-12-18 21:25:00",34065,"CKVY",12.82,30.87,31.04,31.37,30.87,93.6,93.6,91.5,0.546,29.2,29.37,28.97,3.146,3.543,263.2,16.27,4.822,0,9.62,-0.0002932374,-0.0002785923,2.5E-07
"2018-12-18 21:30:00",34066,"CKVY",12.83,31.18,30.96,31.25,30.75,93.4,94.3,93.4,0.552,29.4,29.63,29.19,2.668,2.843,80.6,15.13,3.726,0,9.62,-0.0002636926,-0.0002412014,2.5E-07
"2018-12-18 21:35:00",34067,"CKVY",12.82,31.06,31.3,31.49,31,92.5,93.4,91.6,0.544,29.29,29.59,28.99,2.25,2.451,39.56,29.04,3.726,0,9.62,-0.0002636926,-0.0002412014,2.5E-07
"2018-12-18 21:40:00",34068,"CKVY",12.82,31.25,31.02,31.31,30.75,93.9,94.2,92.5,0.557,29.37,29.76,28.98,2.53,2.298,320.4,17.64,3.726,0,9.62,-0.0002636926,-0.0002412014,2.5E-07
"2018-12-18 21:45:00",34069,"CKVY",12.82,31.55,31.59,31.86,31.25,91.5,93.9,91.2,0.549,29.72,29.98,29.23,2.578,2.464,339.3,58.6,6.357,0,9.62,-0.0004823482,-0.0005437315,2.5E-07
"2018-12-18 21:50:00",34070,"CKVY",12.82,31,31.4,31.74,30.94,92.5,92.8,91.3,0.542,29.29,29.82,28.93,3.045,2.842,269.6,34.02,6.138,0,9.62,-0.0004823482,-0.0005437315,2.5E-07
"2018-12-18 21:55:00",34071,"CKVY",12.82,30.44,30.58,31,30.26,96,96,92.4,0.55,29.21,29.5,28.92,3.336,3.121,286.3,15.82,5.48,0,9.62,-0.0004823482,-0.0005437315,2.5E-07
"2018-12-18 22:00:00",34072,"CKVY",12.82,30.32,30.46,30.69,30.26,96.5,96.6,95.8,0.551,29.49,29.68,29.3,3.702,3.623,289.2,9.21,5.042,0,9.62,-0.0003876179,-0.0004094693,2.5E-07
"2018-12-18 22:05:00",34073,"CKVY",12.82,30.75,30.52,30.75,30.19,95.8,96.9,95.8,0.556,29.62,29.86,29.35,3.44,3.552,292.4,6.274,4.822,0,9.62,-0.0003876179,-0.0004094693,2.5E-07
"2018-12-18 22:10:00",34074,"CKVY",12.82,31.25,31,31.25,30.63,94.1,95.9,94.1,0.557,29.75,29.9,29.59,3.459,3.486,317.7,12.21,4.384,0,9.62,-0.0003876179,-0.0004094693,2.5E-07
"2018-12-18 22:15:00",34075,"CKVY",12.82,31.49,31.35,31.62,31.12,92.7,94.1,92.7,0.555,29.69,29.84,29.57,3.044,3.35,351.3,23.47,3.507,0,9.62,-0.0004103005,-0.0004387936,2.5E-07
"2018-12-18 22:20:00",34076,"CKVY",12.81,31.74,31.73,31.86,31.43,91.9,92.7,91.6,0.556,29.68,29.8,29.52,2.448,2.736,61.63,12.95,2.411,0,9.62,-0.0004103005,-0.0004387936,2.5E-07
"2018-12-18 22:25:00",34077,"CKVY",12.8,31.49,31.58,31.8,31.37,93,93.2,91.9,0.557,29.74,29.9,29.58,2.205,2.279,57.15,15.66,3.726,0,9.62,-0.0004103005,-0.0004387936,2.5E-07
"2018-12-18 22:30:00",34078,"CKVY",12.8,31.74,31.53,31.74,31.31,92.2,93.5,92.1,0.557,29.74,29.92,29.59,2.466,2.306,39.03,6.493,4.165,0,9.62,-0.0004620124,-0.0005141458,2.5E-07
"2018-12-18 22:35:00",34079,"CKVY",12.81,31.99,31.95,32.11,31.62,90.6,92.2,90.5,0.553,29.66,29.82,29.43,2.86,2.752,25.15,22.14,3.946,0,9.62,-0.0004620124,-0.0005141458,2.5E-07
"2018-12-18 22:40:00",34080,"CKVY",12.81,32.17,32.1,32.36,31.86,89.8,91,89.5,0.553,29.6,29.81,29.4,3.071,2.959,25.01,11.51,4.822,0,9.62,-0.0004620124,-0.0005141458,2.5E-07
"2018-12-18 22:45:00",34081,"CKVY",12.81,32.73,32.21,32.79,31.86,87.3,90.8,87.3,0.549,29.58,29.77,29.38,3.244,3.205,352.7,33.46,6.357,0,9.62,-0.000146146,-7.703304E-05,2.5E-07
"2018-12-18 22:50:00",34082,"CKVY",12.8,31.93,32.27,32.92,31.86,90.5,90.5,87.1,0.551,29.39,29.55,29.06,3.199,3.164,242,23.12,5.699,0,9.62,-0.000146146,-7.703304E-05,2.5E-07
"2018-12-18 22:55:00",34083,"CKVY",12.8,31.8,31.94,32.11,31.68,91.3,91.3,90.4,0.553,29.54,29.7,29.37,3.112,3.229,274,24.32,4.822,0,9.62,-0.000146146,-7.703304E-05,2.5E-07
"2018-12-18 23:00:00",34084,"CKVY",12.79,31.43,31.42,31.74,31.25,92.9,93.5,91.3,0.554,29.55,29.81,29.33,3.117,3.06,208.3,11.35,4.603,0,9.62,-0.0001219185,-4.712646E-05,2.5E-07
"2018-12-18 23:05:00",34085,"CKVY",12.8,31.25,31.27,31.49,31.12,94,94.1,92.8,0.557,29.64,29.75,29.39,2.905,3.045,232.3,14.82,3.069,0,9.62,-0.0001219185,-4.712646E-05,2.5E-07
"2018-12-18 23:10:00",34086,"CKVY",12.8,31.56,31.33,31.62,31.12,93,94.1,92.9,0.558,29.73,29.88,29.58,2.284,2.594,264.3,55.34,2.63,0,9.62,-0.0001219185,-4.712646E-05,2.5E-07
"2018-12-18 23:15:00",34087,"CKVY",12.79,31,31.29,31.62,31,94.3,94.3,92.5,0.553,29.54,29.79,29.29,1.761,1.935,4.134,4.419,3.288,0,9.62,-0.0004984286,-0.0005649765,2.5E-07
"2018-12-18 23:20:00",34088,"CKVY",12.79,31.12,31.04,31.25,30.81,94.5,94.9,94.2,0.557,29.68,29.89,29.4,2.413,2.063,3.289,4.157,4.822,0,9.62,-0.0004984286,-0.0005649765,2.5E-07
"2018-12-18 23:25:00",34089,"CKVY",12.78,31.74,31.4,31.74,31.06,92.6,94.7,92.6,0.56,29.82,30.04,29.65,3.425,2.867,13.99,6.545,5.48,0,9.62,-0.0004984286,-0.0005649765,2.5E-07
"2018-12-18 23:30:00",34090,"CKVY",12.79,31.99,31.88,32.24,31.62,90.7,92.6,90.6,0.554,29.78,29.99,29.57,4.288,3.989,12.32,10,7.672,0,9.62,-0.0003831001,-0.0004025678,2.5E-07
"2018-12-18 23:35:00",34091,"CKVY",12.77,32.36,32.29,32.42,31.99,89.6,90.8,89.5,0.555,29.68,29.8,29.56,3.738,4.003,337.6,18.07,4.822,0,9.62,-0.0003831001,-0.0004025678,2.5E-07
"2018-12-18 23:40:00",34092,"CKVY",12.77,32.42,32.52,32.73,32.36,89,89.6,88.2,0.553,29.59,29.74,29.39,3.99,3.867,355.1,9.2,7.453,0,9.62,-0.0003831001,-0.0004025678,2.5E-07
"2018-12-18 23:45:00",34093,"CKVY",12.78,32.54,32.52,32.67,32.36,88.6,89.1,88.5,0.553,29.57,29.71,29.4,3.341,3.629,338.8,14.87,4.384,0,9.62,0.0002056644,0.0003784915,2.5E-07
"2018-12-18 23:50:00",34094,"CKVY",12.78,32.24,32.47,32.73,32.17,89.8,89.8,88.2,0.554,29.52,29.67,29.36,3.406,3.343,341.5,11.33,4.384,0,9.62,0.0002056644,0.0003784915,2.5E-07
"2018-12-18 23:55:00",34095,"CKVY",12.78,32.48,32.35,32.61,32.11,88.9,90,88.9,0.554,29.63,29.79,29.5,2.924,3.205,345.6,11.01,5.042,0,9.62,0.0002056644,0.0003784915,2.5E-07
"2018-12-19 00:00:00",34096,"CKVY",12.77,32.24,32.44,32.67,32.24,89.8,89.8,88.4,0.554,29.58,29.73,29.44,3.189,2.954,301.6,18.49,5.918,0,9.62,2.565004E-05,0.0001544223,2.5E-07
"2018-12-19 00:05:00",34097,"CKVY",12.76,37.43,35.46,37.49,32.17,72.15,89.9,71.84,0.547,29.61,30.27,29.08,5.252,4.119,264.7,11.66,16.22,0,9.62,2.565004E-05,0.0001544223,2.5E-07
"2018-12-19 00:10:00",34098,"CKVY",12.76,37.74,37.48,37.8,37.24,70.81,72.22,70.54,0.544,29.08,29.31,28.75,8.09,6.624,251.7,8.32,17.1,0,9.62,2.565004E-05,0.0001544223,2.5E-07
"2018-12-19 00:15:00",34099,"CKVY",12.77,37.43,37.6,38.11,37.18,71.6,72.6,68.99,0.543,29.09,29.38,28.64,11.16,9.7,251.8,7.292,18.41,0,9.62,0.003175462,0.003999098,2.5E-07
"2018-12-19 00:20:00",34100,"CKVY",12.76,37.55,37.65,37.99,37.31,71.33,72.15,69.75,0.544,29.1,29.35,28.77,12.29,11.89,257.9,8.76,16.66,0,9.63,0.003175462,0.003999098,2.5E-07
"2018-12-19 00:25:00",34101,"CKVY",12.77,37.18,37.58,38.17,37.18,72.63,73.15,69.23,0.545,29.16,29.49,28.74,11.74,12.21,266.8,7.727,16,0,9.63,0.003175462,0.003999098,2.5E-07
"2018-12-19 00:30:00",34102,"CKVY",12.76,37.24,37.34,37.55,37.12,73.25,73.25,71.26,0.551,29.27,29.53,28.99,10.74,11.32,273.6,6.528,13.59,0,9.63,0.004740688,0.005542739,2.5E-07
"2018-12-19 00:35:00",34103,"CKVY",12.75,37.3,37.41,37.86,36.93,72.77,73.94,70.36,0.549,29.28,29.56,28.87,10.16,10.38,275,8.63,16.66,0,9.63,0.004740688,0.005542739,2.5E-07
"2018-12-19 00:40:00",34104,"CKVY",12.76,34.51,35.84,37.36,34.45,79.87,79.87,72.7,0.54,29.12,29.51,28.88,8.24,9.13,321,18.48,9.21,0,9.63,0.004740688,0.005542739,2.5E-07
"2018-12-19 00:45:00",34105,"CKVY",12.76,34.02,34.18,34.58,33.83,82.9,83,79.87,0.549,29.19,29.44,28.91,5.944,7.02,318.3,9.2,4.603,0,9.63,0.003145512,0.003813167,2.5E-07
"2018-12-19 00:50:00",34106,"CKVY",12.76,33.89,33.89,34.08,33.65,82.7,83.2,82.5,0.545,29.24,29.43,29.01,3.648,4.807,338.8,12.09,5.042,0,9.63,0.003145512,0.003813167,2.5E-07
"2018-12-19 00:55:00",34107,"CKVY",12.76,33.89,33.97,34.2,33.77,82.1,82.7,81.4,0.541,29.06,29.26,28.89,3.412,3.449,354.4,7.275,5.699,0,9.63,0.003145512,0.003813167,2.5E-07
"2018-12-19 01:00:00",34108,"CKVY",12.76,33.77,33.81,34.02,33.71,82.7,83,82,0.542,29.06,29.2,28.93,3.808,3.587,351.5,8.34,5.918,0,9.63,0.0009382674,0.001347324,2.5E-07
"2018-12-19 01:05:00",34109,"CKVY",12.76,34.02,33.69,34.02,33.52,84.1,84.3,82.7,0.557,29.24,29.73,28.95,4.355,4.048,352.4,13.43,8.77,0,9.62,0.0009382674,0.001347324,2.5E-07
"2018-12-19 01:10:00",34110,"CKVY",12.75,37.17,36.41,37.17,33.95,75.78,84.2,75.16,0.569,30.11,30.32,29.66,6.73,5.515,303.4,10.88,17.1,0,9.63,0.0009382674,0.001347324,2.5E-07
"2018-12-19 01:15:00",34111,"CKVY",12.75,35.93,36.64,37.17,35.81,78.46,78.46,75.75,0.561,30.03,30.36,29.58,8.54,7.804,318.7,9.71,15.12,0,9.63,0.002004513,0.002608032,2.5E-07
"2018-12-19 01:20:00",34112,"CKVY",12.75,37.05,36.36,37.17,35.62,76.67,80.2,76.47,0.573,30.36,30.7,29.78,10.74,9.42,299.5,12.11,26.3,0,9.63,0.002004513,0.002608032,2.5E-07
"2018-12-19 01:25:00",34113,"CKVY",12.74,37.17,36.95,37.17,36.55,77.91,80,76.26,0.585,30.84,31.12,30.24,13.03,11.82,285.5,7.48,25.21,0,9.63,0.002004513,0.002608032,2.5E-07
"2018-12-19 01:30:00",34114,"CKVY",12.74,36.61,36.88,37.48,36.49,79.56,80.4,76.78,0.584,30.97,31.17,30.78,15.2,14.04,288.1,8.99,30.25,0,9.63,0.003344858,0.003922052,2.5E-07
"2018-12-19 01:35:00",34115,"CKVY",12.74,36.49,36.56,36.8,36.43,80,81,79.49,0.585,31.11,31.27,30.88,15.82,15.78,295.1,8.05,18.19,0,9.63,0.003344858,0.003922052,2.5E-07
"2018-12-19 01:40:00",34116,"CKVY",12.74,36.37,36.47,36.67,36.24,80.6,81.1,79.7,0.586,31,31.12,30.88,14.05,15.08,293.3,7.897,18.41,0,9.63,0.003344858,0.003922052,2.5E-07
"2018-12-19 01:45:00",34117,"CKVY",12.74,35.56,36.13,36.49,35.56,84,84,80.5,0.592,31.11,31.32,30.87,12.57,13.33,291.7,7.639,17.76,0,9.63,0.003210555,0.003673763,2.5E-07
"2018-12-19 01:50:00",34118,"CKVY",12.74,35.44,35.52,35.69,35.31,84.1,84.7,83.6,0.589,31.18,31.38,30.98,11.65,12.17,296.5,9,16.22,0,9.63,0.003210555,0.003673763,2.5E-07
"2018-12-19 01:55:00",34119,"CKVY",12.73,34.88,35.33,35.74,34.82,84.8,84.9,82.6,0.582,30.91,31.16,30.67,10.54,11.18,298.1,9.97,17.32,0,9.63,0.003210555,0.003673763,2.5E-07
"2018-12-19 02:00:00",34120,"CKVY",12.73,35.43,35.29,35.62,34.75,83.3,85.4,82.7,0.584,30.86,31.01,30.65,9.9,10.13,312.1,12.29,15.78,0,9.63,0.002243738,0.002656472,2.5E-07
"2018-12-19 02:05:00",34121,"CKVY",12.72,34.82,35.15,35.56,34.69,84.6,84.6,83.1,0.579,30.72,30.95,30.51,8.76,9.33,329.2,10.93,11.62,0,9.63,0.002243738,0.002656472,2.5E-07
"2018-12-19 02:10:00",34122,"CKVY",12.73,34.44,34.87,35.25,34.38,84.6,84.7,83,0.57,30.49,30.73,30.25,8.34,8.51,315,14.05,13.59,0,9.63,0.002243738,0.002656472,2.5E-07
"2018-12-19 02:15:00",34123,"CKVY",12.73,35,35.17,35.68,34.44,81.3,84.6,80.1,0.56,30.09,30.38,29.85,8.62,8.5,301.8,10.13,16.22,0,9.63,0.002048849,0.002504173,2.5E-07
"2018-12-19 02:20:00",34124,"CKVY",12.73,35.31,35.14,35.37,34.93,80.6,81.5,80.5,0.562,29.95,30.11,29.81,9.32,8.86,308.1,8.35,13.81,0,9.63,0.002048849,0.002504173,2.5E-07
"2018-12-19 02:25:00",34125,"CKVY",12.71,35.43,35.4,35.74,35.18,80.5,80.7,79.28,0.564,29.94,30.08,29.77,9.87,9.57,311.4,10.26,16.88,0,9.62,0.002048849,0.002504173,2.5E-07
"2018-12-19 02:30:00",34126,"CKVY",12.71,32.53,33.37,35.43,32.46,97.9,97.9,80.5,0.611,31.28,32.04,29.91,8.85,9.51,338.6,14.09,12.93,0,9.62,0.001907847,0.002315252,2.5E-07
"2018-12-19 02:35:00",34127,"CKVY",12.71,32.34,32.38,32.59,32.22,100.1,100.2,97.8,0.62,32.23,32.48,31.88,7.618,8.31,332.3,13.51,8.33,0,9.62,0.001907847,0.002315252,2.5E-07
"2018-12-19 02:40:00",34128,"CKVY",12.72,32.46,32.43,32.52,32.28,100.1,100.2,100,0.623,32.45,32.57,32.3,6.679,7.066,340.3,10.51,10.08,0,9.62,0.001907847,0.002315252,2.5E-07
"2018-12-19 02:45:00",34129,"CKVY",12.71,32.71,32.53,32.71,32.4,98.6,100.1,98.6,0.62,32.35,32.59,32.19,6.516,6.359,345.5,9.97,10.3,0,9.62,-0.0005473886,-0.000594114,2.5E-07
"2018-12-19 02:50:00",34130,"CKVY",12.71,32.84,32.65,32.84,32.52,97.4,98.6,97.3,0.615,32.21,32.37,32.03,6.933,6.745,350.7,10.54,10.08,0,9.62,-0.0005473886,-0.000594114,2.5E-07
"2018-12-19 02:55:00",34131,"CKVY",12.7,32.78,32.82,32.96,32.71,96.6,97.3,96.2,0.609,31.94,32.21,31.78,6.389,6.666,351.9,9.39,7.891,0,9.62,-0.0005473886,-0.000594114,2.5E-07
"2018-12-19 03:00:00",34132,"CKVY",12.7,32.96,32.88,33.03,32.71,95.6,96.6,95.4,0.607,31.85,32,31.66,5.904,6.212,357.1,11.76,8.11,0,9.62,-0.0002485638,-0.0002298987,2.5E-07
"2018-12-19 03:05:00",34133,"CKVY",12.7,33.27,33.06,33.33,32.84,92.6,95.5,92.6,0.596,31.61,31.85,31.32,5.407,5.66,358,10.48,7.672,0,9.62,-0.0002485638,-0.0002298987,2.5E-07
"2018-12-19 03:10:00",34134,"CKVY",12.7,33.21,33.25,33.46,33.08,92.8,92.8,91.8,0.595,31.28,31.45,31.1,5.188,5.255,350,13.66,7.453,0,9.62,-0.0002485638,-0.0002298987,2.5E-07
"2018-12-19 03:15:00",34135,"CKVY",12.69,33.46,33.25,33.46,33.02,91.9,93.4,91.9,0.595,31.37,31.51,31.21,5.033,5.085,349.2,13.73,7.234,0,9.62,7.604691E-05,0.0001842452,2.5E-07
"2018-12-19 03:20:00",34136,"CKVY",12.69,33.27,33.39,33.46,33.21,92,92.2,91.5,0.591,31.28,31.41,31.12,4.629,4.843,348.6,16.92,6.357,0,9.62,7.604691E-05,0.0001842452,2.5E-07
"2018-12-19 03:25:00",34137,"CKVY",12.68,34.14,33.65,34.2,33.21,86.9,92.1,86.9,0.579,31.05,31.4,30.62,4.844,4.629,339.4,18.8,10.08,0,9.62,7.604691E-05,0.0001842452,2.5E-07
"2018-12-19 03:30:00",34138,"CKVY",12.69,34.32,34.3,34.45,34.08,85.3,86.9,85.3,0.572,30.51,30.73,30.33,5.061,5.049,333.3,11.58,9.64,0,9.62,0.0004514319,0.000674477,2.5E-07
"2018-12-19 03:35:00",34139,"CKVY",12.68,35.07,34.76,35.07,34.2,81.5,85.3,81.5,0.563,30.1,30.49,29.82,5.883,5.395,320.4,13.99,11.4,0,9.62,0.0004514319,0.000674477,2.5E-07
"2018-12-19 03:40:00",34140,"CKVY",12.68,35.93,35.39,35.99,34.94,77.4,81.5,76.88,0.553,29.67,29.98,29.23,7.525,6.767,311.8,14.97,19.07,0,9.62,0.0004514319,0.000674477,2.5E-07
"2018-12-19 03:45:00",34141,"CKVY",12.68,35.81,35.79,35.93,35.62,76.64,77.71,75.85,0.545,29.27,29.6,28.99,10.55,9.02,305,9.71,23.67,0,9.62,0.002231013,0.002806674,2.5E-07
"2018-12-19 03:50:00",34142,"CKVY",12.68,36.18,35.92,36.18,35.69,74.85,76.67,74.85,0.54,28.99,29.25,28.8,13.42,12.09,309.1,11.7,21.92,0,9.62,0.002231013,0.002806674,2.5E-07
"2018-12-19 03:55:00",34143,"CKVY",12.67,36.06,35.98,36.37,35.69,74.2,76.19,74.2,0.533,28.9,29.16,28.57,15.26,14.41,308.6,12.05,27.4,0,9.63,0.002231013,0.002806674,2.5E-07
"2018-12-19 04:00:00",34144,"CKVY",12.67,35.75,35.9,36.18,35.56,75.51,76.4,73.96,0.536,28.84,29.1,28.48,15.43,15.46,306.2,10.4,23.02,0,9.63,0.004102073,0.004702284,2.5E-07
"2018-12-19 04:05:00",34145,"CKVY",12.67,36.18,35.96,36.3,35.62,73.1,75.71,73.03,0.528,28.67,28.99,28.28,15.77,15.46,313.5,10.93,28.5,0,9.63,0.004102073,0.004702284,2.5E-07
"2018-12-19 04:10:00",34146,"CKVY",12.67,35.93,35.89,36.24,35.69,74.2,75.64,73.03,0.53,28.7,28.94,28.32,15.3,15.37,313.7,10.3,27.62,0,9.63,0.004102073,0.004702284,2.5E-07
"2018-12-19 04:15:00",34147,"CKVY",12.66,35.74,35.91,36.12,35.62,75.02,75.71,73.75,0.532,28.61,28.9,28.39,15.66,15.31,312.3,10.62,23.67,0,9.63,0.004378692,0.004969572,2.5E-07
"2018-12-19 04:20:00",34148,"CKVY",12.65,35.81,35.63,35.93,35.44,75.37,76.98,74.58,0.536,28.83,29.04,28.44,15.61,15.64,314.8,10.86,23.89,0,9.63,0.004378692,0.004969572,2.5E-07
"2018-12-19 04:25:00",34149,"CKVY",12.66,35.56,35.52,35.81,35.31,76.91,77.5,75.4,0.542,28.96,29.15,28.69,15.91,15.85,314,9.82,23.67,0,9.63,0.004378692,0.004969572,2.5E-07
"2018-12-19 04:30:00",34150,"CKVY",12.65,35.31,35.58,35.8,35.25,77.29,77.32,74.61,0.539,28.72,29.05,28.35,16.49,16.13,306.4,9.84,25.43,0,9.63,0.004078989,0.004615561,2.5E-07
"2018-12-19 04:35:00",34151,"CKVY",12.65,35.43,35.26,35.56,35.06,74.88,77.8,74.88,0.525,28.75,29.04,28.27,16.49,16.63,306.5,9.53,23.89,0,9.63,0.004078989,0.004615561,2.5E-07
"2018-12-19 04:40:00",34152,"CKVY",12.64,35.62,35.65,35.93,35.43,72.65,74.85,72.31,0.513,27.92,28.32,27.6,17.38,17.15,308.1,9.43,24.99,0,9.63,0.004078989,0.004615561,2.5E-07
"2018-12-19 04:45:00",34153,"CKVY",12.64,35.37,35.43,35.68,35.18,72.44,74.91,72.3,0.506,27.76,28.21,27.34,17.01,17.33,310.4,9.79,26.08,0,9.63,0.004484287,0.005036735,2.5E-07
"2018-12-19 04:50:00",34154,"CKVY",12.63,35.18,35.33,35.61,35.12,72.47,73.3,71.99,0.503,27.42,27.68,27.19,16.51,16.78,314.7,8.15,23.89,0,9.63,0.004484287,0.005036735,2.5E-07
"2018-12-19 04:55:00",34155,"CKVY",12.63,35.24,35.25,35.49,34.99,69.66,72.89,69.66,0.484,26.93,27.32,26.33,15.87,15.91,315.3,8.8,23.89,0,9.63,0.004484287,0.005036735,2.5E-07
"2018-12-19 05:00:00",34156,"CKVY",12.64,34.56,35.08,35.49,34.56,71.31,71.37,69.11,0.483,26.39,26.7,26.13,15.52,15.79,313.3,10.49,25.21,0,9.63,0.004943654,0.0055729,2.5E-07
"2018-12-19 05:05:00",34157,"CKVY",12.63,33.82,34.3,34.69,33.76,72.16,72.47,70.93,0.474,26.08,26.32,25.81,14.46,14.94,319,9.22,17.97,0,9.62,0.004943654,0.0055729,2.5E-07
"2018-12-19 05:10:00",34158,"CKVY",12.63,34,34.07,34.25,33.88,70.2,72.2,70.07,0.465,25.58,25.99,25.24,13.54,14.15,318.8,8.04,18.85,0,9.62,0.004943654,0.0055729,2.5E-07
"2018-12-19 05:15:00",34159,"CKVY",12.62,33.45,33.84,34.25,33.38,71.13,71.17,69.31,0.46,25.16,25.42,24.97,12.27,12.84,313.9,7.563,17.54,0,9.62,0.004635879,0.005290344,2.5E-07
"2018-12-19 05:20:00",34160,"CKVY",12.62,33.57,33.24,33.63,33.01,67.73,71.58,67.73,0.441,24.56,25.14,23.95,12.16,12.05,308.6,7.555,18.41,0,9.62,0.004635879,0.005290344,2.5E-07
"2018-12-19 05:25:00",34161,"CKVY",12.61,33.57,33.51,33.94,33.08,66.08,67.73,65.91,0.43,23.7,24.1,23.36,11.74,11.92,313,9,18.63,0,9.62,0.004635879,0.005290344,2.5E-07
"2018-12-19 05:30:00",34162,"CKVY",12.62,34,33.92,34.31,33.39,62.34,66.05,61.62,0.413,22.81,23.5,22.27,12.61,12.02,308.1,9.35,24.11,0,9.62,0.004960038,0.00574103,2.5E-07
"2018-12-19 05:35:00",34163,"CKVY",12.61,33.94,33.85,34.5,33.14,61.28,64.64,60.66,0.405,22.35,22.73,21.85,13.32,13.02,315.2,11.25,19.95,0,9.62,0.004960038,0.00574103,2.5E-07
"2018-12-19 05:40:00",34164,"CKVY",12.6,33.2,33.22,34.07,32.95,63.2,63.89,61.31,0.405,22.12,22.28,21.97,12.97,13.15,309,8.47,14.69,0,9.62,0.004960038,0.00574103,2.5E-07
"2018-12-19 05:45:00",34165,"CKVY",12.61,32.96,32.85,33.26,32.46,63.41,64.3,63.13,0.403,21.94,22.19,21.68,11.5,12.27,311.8,9.57,15.34,0,9.62,0.005638253,0.00647211,2.5E-07
"2018-12-19 05:50:00",34166,"CKVY",12.61,32.84,32.68,33.02,32.22,63.55,64.99,63.27,0.401,21.88,22.02,21.72,10.43,10.96,315,8.4,14.91,0,9.62,0.005638253,0.00647211,2.5E-07
"2018-12-19 05:55:00",34167,"CKVY",12.61,32.09,32.31,32.84,31.97,64.85,65.13,63.48,0.398,21.69,21.87,21.51,10,10.23,317,8.27,12.93,0,9.62,0.005638253,0.00647211,2.5E-07
"2018-12-19 06:00:00",34168,"CKVY",12.6,32.41,32.25,32.53,31.85,63.21,65.23,63.14,0.392,21.58,21.75,21.2,10.18,10.04,318.1,7.349,15.78,0,9.62,0.004882325,0.00572737,2.5E-07
"2018-12-19 06:05:00",34169,"CKVY",12.6,32.9,32.76,33.15,32.22,62.25,63.69,62.01,0.394,21.49,21.7,21.23,10.48,10.37,320.7,9.33,15.12,0,9.62,0.004882325,0.00572737,2.5E-07
"2018-12-19 06:10:00",34170,"CKVY",12.6,32.35,32.48,32.96,32.22,63.62,63.83,62.25,0.394,21.43,21.55,21.29,11.2,10.82,319.3,8.7,17.1,0,9.62,0.004882325,0.00572737,2.5E-07
"2018-12-19 06:15:00",34171,"CKVY",12.6,31.73,31.96,32.35,31.6,65.13,65.24,63.62,0.393,21.36,21.54,21.2,11.39,11.37,319.8,9.1,16.22,0,9.62,0.005077566,0.005926789,2.5E-07
"2018-12-19 06:20:00",34172,"CKVY",12.58,31.48,31.69,32.1,31.3,66.75,66.75,64.62,0.399,21.47,21.7,21.28,11.36,11.43,322.9,7.912,14.47,0,9.62,0.005077566,0.005926789,2.5E-07
"2018-12-19 06:25:00",34173,"CKVY",12.59,31.05,31.26,31.6,30.99,66.75,67.3,66.03,0.392,21.52,21.72,21.21,11.42,11.39,317.2,7.94,16.66,0,9.62,0.005077566,0.005926789,2.5E-07
"2018-12-19 06:30:00",34174,"CKVY",12.59,30.55,30.72,31.11,30.37,68.09,68.16,66.78,0.392,21.24,21.43,21.06,11.13,11.29,312.2,7.444,14.47,0,9.62,0.004517611,0.005239898,2.5E-07
"2018-12-19 06:35:00",34175,"CKVY",12.59,29.56,30.1,30.61,29.5,70.32,70.49,68.05,0.389,21.27,21.43,21.04,10.45,10.76,309.1,9.7,13.81,0,9.61,0.004517611,0.005239898,2.5E-07
"2018-12-19 06:40:00",34176,"CKVY",12.59,29.81,29.18,29.81,28.82,69.84,72.07,69.84,0.39,21.03,21.33,20.65,9.43,9.85,301.9,8.59,14.03,0,9.61,0.004517611,0.005239898,2.5E-07
"2018-12-19 06:45:00",34177,"CKVY",12.59,28.2,28.91,30,28.14,72.79,72.96,69.19,0.381,20.76,21.27,20.42,9.42,9.45,296.6,6.797,13.59,0,9.61,0.003500635,0.004113729,2.5E-07
"2018-12-19 06:50:00",34178,"CKVY",12.58,29.26,28.42,29.63,27.71,69.53,73.65,69.39,0.38,20.67,21.4,20.14,9.87,9.56,296.6,8.06,15.78,0,9.61,0.003500635,0.004113729,2.5E-07
"2018-12-19 06:55:00",34179,"CKVY",12.58,27.34,28.19,29.13,27.28,73.59,73.62,69.53,0.372,20.29,20.58,19.95,10.08,10.12,299.5,7.64,12.71,0,9.61,0.003500635,0.004113729,2.5E-07
"2018-12-19 07:00:00",34180,"CKVY",12.58,28.09,27.4,28.15,27.1,73.66,75.03,73.62,0.384,20.33,21.06,19.95,9.79,9.93,299.5,7.069,12.93,0,9.61,0.003021567,0.003553559,2.5E-07
"2018-12-19 07:05:00",34181,"CKVY",12.57,27.16,27.55,28.15,27.16,74.69,74.97,73.08,0.374,20.39,20.84,20.1,9.56,9.73,297.3,6.782,11.84,0,9.61,0.003021567,0.003553559,2.5E-07
"2018-12-19 07:10:00",34182,"CKVY",12.58,28.52,28.36,29.27,27.04,72.19,75.72,70.5,0.383,20.67,21.55,20.1,10,9.8,299.7,7.646,16.66,0,9.61,0.003021567,0.003553559,2.5E-07
"2018-12-19 07:15:00",34183,"CKVY",12.56,29.14,28.6,29.45,27.91,70.37,73.32,70.06,0.383,20.7,21.02,20.24,10.37,10.08,298.5,7.465,16.22,0,9.61,0.003040508,0.003576761,2.5E-07
"2018-12-19 07:20:00",34184,"CKVY",12.57,28.03,28.62,29.2,27.97,73.53,73.53,70.4,0.382,20.68,20.98,20.44,10.47,10.49,299.6,7.85,13.81,0,9.61,0.003040508,0.003576761,2.5E-07
"2018-12-19 07:25:00",34185,"CKVY",12.57,29.15,29.11,29.52,27.97,70.92,73.57,70.16,0.386,20.92,21.27,20.59,10.34,10.39,299.4,7.972,16.44,0.009139644,9.61,0.003040508,0.003576761,2.5E-07
"2018-12-19 07:30:00",34186,"CKVY",12.57,29.4,29.31,29.64,29.02,71.2,71.27,70.37,0.391,21.07,21.29,20.8,10.18,10.34,299.7,6.913,14.03,0.1009439,9.61,0.003419824,0.003999263,2.5E-07
"2018-12-19 07:35:00",34187,"CKVY",12.57,29.95,29.97,30.51,29.34,69.86,71.23,67.9,0.393,21.2,21.48,20.97,10.34,10.26,301.3,7.847,17.1,0.3298922,9.61,0.003419824,0.003999263,2.5E-07
"2018-12-19 07:40:00",34188,"CKVY",12.57,31.37,30.85,31.75,29.89,65.42,69.93,64.39,0.39,21.24,21.52,20.94,11.03,10.49,301.1,10.39,21.92,0.8031305,9.61,0.003419824,0.003999263,2.5E-07
"2018-12-19 07:45:00",34189,"CKVY",12.57,31.99,31.23,32.12,30.76,64.6,67.21,64.36,0.394,21.23,21.48,21.02,11.6,11.24,308.6,10.11,19.51,1.56168,9.61,0.004229138,0.004933396,0.001833076
"2018-12-19 07:50:00",34190,"CKVY",12.57,31.87,31.4,31.99,31,64.53,66.8,64.46,0.392,21.29,21.47,21.09,11.92,11.62,310.6,8.49,17.97,2.893649,9.62,0.004229138,0.004933396,0.001833076
"2018-12-19 07:55:00",34191,"CKVY",12.58,31,31.45,31.93,30.94,67.72,67.76,64.53,0.397,21.52,21.72,21.22,11.2,11.75,306.7,8.71,14.03,4.888102,9.62,0.004229138,0.004933396,0.001833076
"2018-12-19 08:00:00",34192,"CKVY",12.59,31,31,31.19,30.76,67.79,68.45,67.62,0.398,21.7,21.84,21.55,10.37,10.84,307.5,8.39,14.03,7.595798,9.62,0.004681404,0.005408943,0.008077694
"2018-12-19 08:05:00",34193,"CKVY",12.61,31.75,31.23,31.87,30.82,65.77,68.04,65.77,0.398,21.65,21.94,21.44,10.07,10.38,307.8,11.71,17.32,11.44611,9.62,0.004681404,0.005408943,0.008077694
"2018-12-19 08:10:00",34194,"CKVY",12.64,31.13,31.65,32.12,31,67.83,67.83,64.39,0.4,21.56,21.81,21.25,10.51,10.24,306.1,10.87,19.07,17.45981,9.62,0.004681404,0.005408943,0.008077694
"2018-12-19 08:15:00",34195,"CKVY",12.66,31.81,31.57,31.99,31.07,65.49,67.79,64.88,0.397,21.57,21.81,21.29,11.75,11.09,304.8,8.06,19.73,25.77614,9.62,0.005121654,0.01257863,0.01932055
"2018-12-19 08:20:00",34196,"CKVY",12.71,30.94,31.13,31.87,30.57,68.86,69.82,65.42,0.403,21.79,22.07,21.46,12.58,12.05,296.9,8.07,19.95,34.75942,9.62,0.005121654,0.01257863,0.01932055
"2018-12-19 08:25:00",34197,"CKVY",12.76,30.76,30.95,31.38,30.51,69.96,70.82,67.9,0.406,22.07,22.32,21.84,12.9,12.75,298,7.902,17.1,45.05641,9.62,0.005121654,0.01257863,0.01932055
"2018-12-19 08:30:00",34198,"CKVY",12.83,31.62,31.49,31.87,30.82,68.31,70.03,66.9,0.411,22.21,22.39,22.02,13.18,13.17,302.4,8.95,21.48,58.4521,9.62,0.008366305,0.0162716,0.04121807
"2018-12-19 08:35:00",34199,"CKVY",12.9,31.81,31.37,31.87,30.88,67.31,70.79,67.28,0.408,22.4,22.71,22.08,13.46,13.26,295.6,7.513,18.63,72.298,9.62,0.008366305,0.0162716,0.04121807
"2018-12-19 08:40:00",34200,"CKVY",12.94,31.62,31.96,32.37,31.62,67.76,68,66.11,0.408,22.27,22.51,22.05,13.77,13.52,297.8,12.59,18.41,83.35426,9.62,0.008366305,0.0162716,0.04121807
"2018-12-19 08:45:00",34201,"CKVY",13.03,31.68,31.68,31.99,31.44,68.79,68.86,67.35,0.415,22.42,22.75,22.1,13.81,13.72,295.3,6.936,19.07,88.09834,9.62,0.01077864,0.019283,0.07149013
"2018-12-19 08:50:00",34202,"CKVY",13.22,31.99,31.98,32.49,31.5,68.69,69.54,66.73,0.419,22.71,23.1,22.43,13.83,13.89,293.9,6.69,18.85,101.1282,9.62,0.01077864,0.019283,0.07149013
"2018-12-19 08:55:00",34203,"CKVY",13.6,32.36,31.94,32.55,31.56,66.94,69.82,66.8,0.415,22.78,23.06,22.51,14.24,14.01,295.4,8.24,21.92,123.1342,9.62,0.01077864,0.019283,0.07149013
"2018-12-19 09:00:00",34204,"CKVY",13.39,32.05,32.35,32.92,31.99,67.76,68.38,65.56,0.415,22.69,23.01,22.47,14.88,14.55,292.7,6.38,20.6,148.3069,9.62,0.01489902,0.02395911,0.1039925
"2018-12-19 09:05:00",34205,"CKVY",13.84,32.43,32.08,32.49,31.75,67.48,68.86,67.42,0.419,22.73,22.95,22.36,16.34,15.47,290,6.927,26.96,144.1334,9.62,0.01489902,0.02395911,0.1039925
"2018-12-19 09:10:00",34206,"CKVY",13.89,32.55,32.6,33.04,32.36,66.11,67.72,65.18,0.413,22.74,23.05,22.49,17.58,17.1,291.8,12.93,25.43,159.6685,9.62,0.01489902,0.02395911,0.1039925
"2018-12-19 09:15:00",34207,"CKVY",13.78,32.8,32.7,32.92,32.49,64.98,67.35,64.95,0.41,22.68,23.12,22.24,18.69,18.1,289,7.18,25.65,181.0596,9.62,0.01989579,0.03041112,0.1369408
"2018-12-19 09:20:00",34208,"CKVY",13.72,32.74,32.71,32.86,32.49,64.74,66.87,64.74,0.407,22.53,22.93,22.18,19.07,19.08,294.4,10.44,27.18,221.1942,9.62,0.01989579,0.03041112,0.1369408
"2018-12-19 09:25:00",34209,"CKVY",13.68,32.61,32.77,32.98,32.49,65.73,66.35,64.05,0.411,22.4,22.76,21.98,20.49,19.69,290.1,8.21,31.56,232.051,9.63,0.01989579,0.03041112,0.1369408
"2018-12-19 09:30:00",34210,"CKVY",13.65,33.1,32.8,33.16,32.48,64.77,67.48,64.39,0.414,22.62,23.07,22.2,21.69,21.05,294.1,8.01,32.22,236.619,9.63,0.02360769,0.0356214,0.1693182
"2018-12-19 09:35:00",34211,"CKVY",13.65,33.04,32.97,33.23,32.73,65.42,67.34,64.73,0.417,22.83,23.3,22.43,22.38,21.99,293.4,8.41,28.93,249.3561,9.63,0.02360769,0.0356214,0.1693182
"2018-12-19 09:40:00",34212,"CKVY",13.64,32.54,32.91,33.1,32.54,68.72,68.75,65.32,0.429,23,23.57,22.62,21.97,22.36,291,6.711,30.91,263.7708,9.63,0.02360769,0.0356214,0.1693182
"2018-12-19 09:45:00",34213,"CKVY",13.64,32.85,32.71,33.1,32.3,67.68,69.16,66.52,0.428,23.33,23.6,22.98,21.19,21.65,289.5,7.273,30.91,271.3651,9.63,0.02530701,0.03752174,0.2002197
"2018-12-19 09:50:00",34214,"CKVY",13.65,33.59,33.17,33.65,32.79,64.14,67.48,64.1,0.418,23.06,23.33,22.63,21.5,21.36,290.8,7.025,30.91,284.9736,9.63,0.02530701,0.03752174,0.2002197
"2018-12-19 09:55:00",34215,"CKVY",13.66,32.47,32.85,33.59,32.41,69.77,69.77,64.14,0.434,23.15,23.74,22.46,21.67,21.6,292.5,7.602,30.03,286.8169,9.63,0.02530701,0.03752174,0.2002197
"2018-12-19 10:00:00",34216,"CKVY",13.68,33.46,32.83,33.52,32.29,65.99,70.77,65.96,0.427,23.27,24.01,22.83,20.61,21.3,298.6,12.6,26.52,269.398,9.63,0.02491511,0.03698978,0.2295047
"2018-12-19 10:05:00",34217,"CKVY",13.68,33.71,33.2,33.71,32.72,67.12,67.85,65.51,0.439,23.29,23.97,22.7,20.61,20.49,294.2,8.4,29.81,268.5409,9.63,0.02491511,0.03698978,0.2295047
"2018-12-19 10:10:00",34218,"CKVY",13.68,33.83,33.3,33.83,32.84,66.75,68.98,66.16,0.439,23.79,24.19,23.32,20.3,20.57,292.8,10.16,30.69,305.5898,9.63,0.02491511,0.03698978,0.2295047
"2018-12-19 10:15:00",34219,"CKVY",13.69,33.34,33.41,33.77,33.09,66.13,67.74,65.65,0.426,23.56,23.93,23.14,21.49,20.71,295.6,7.287,31.35,361.0868,9.63,0.03071903,0.04296349,0.256622
"2018-12-19 10:20:00",34220,"CKVY",13.68,33.58,33.42,33.7,33.15,67.43,69.18,65.51,0.439,23.57,24.31,23.04,21.1,21.55,295.2,8.17,31.78,383.9635,9.63,0.03071903,0.04296349,0.256622
"2018-12-19 10:25:00",34221,"CKVY",13.7,33.64,33.66,33.95,33.33,69.18,69.25,66.05,0.451,24.14,24.69,23.52,20.55,20.51,298.9,8.42,28.28,403.112,9.63,0.03071903,0.04296349,0.256622
"2018-12-19 10:30:00",34222,"CKVY",13.7,33.57,33.33,33.63,32.89,68.52,70,66.98,0.446,24.18,24.55,23.62,19.9,20.41,304.3,8.55,28.72,420.3661,9.63,0.03368145,0.04594439,0.2813898
"2018-12-19 10:35:00",34223,"CKVY",13.71,33.88,33.71,33.94,33.45,65.4,69.07,65.09,0.431,24.01,24.64,23.34,18.66,19.11,300.9,9.18,27.18,429.7565,9.63,0.03368145,0.04594439,0.2813898
"2018-12-19 10:40:00",34224,"CKVY",13.72,33.69,33.84,34.07,33.51,66.12,67.53,64.3,0.432,23.59,24.12,23.1,18.72,18.78,298.5,8.05,28.28,420.638,9.63,0.03368145,0.04594439,0.2813898
"2018-12-19 10:45:00",34225,"CKVY",13.73,33.82,33.78,33.94,33.57,64.3,68.28,64.02,0.422,23.69,24.48,22.89,18.62,18.44,300,9.36,26.52,420.4653,9.63,0.03488569,0.04724851,0.303887
"2018-12-19 10:50:00",34226,"CKVY",13.72,33.88,33.88,34,33.76,65.53,66.01,63.68,0.432,23.25,23.84,22.82,18.77,18.91,299.7,9.08,25.21,432.2439,9.63,0.03488569,0.04724851,0.303887
"2018-12-19 10:55:00",34227,"CKVY",13.73,34,34.03,34.19,33.82,63.85,66.6,62.51,0.423,23.34,24,22.61,18.26,18.35,301.9,9.19,27.18,443.34,9.63,0.03488569,0.04724851,0.303887
"2018-12-19 11:00:00",34228,"CKVY",13.74,34.19,34.08,34.25,33.94,62.99,65.53,62.34,0.42,23.2,23.85,22.59,18.16,18.24,302,8.8,26.74,454.5879,9.63,0.03776259,0.05089024,0.3238477
"2018-12-19 11:05:00",34229,"CKVY",13.74,34.62,34.31,34.62,34,65.36,65.36,62.96,0.443,23.37,24.21,22.74,17.8,17.98,299.9,11.94,28.28,466.6398,9.63,0.03776259,0.05089024,0.3238477
"2018-12-19 11:10:00",34230,"CKVY",13.75,34.13,34.24,34.56,33.94,63.85,65.36,61.82,0.425,23.19,24.15,22.47,17.96,18,300.4,9.32,26.96,483.0536,9.63,0.03776259,0.05089024,0.3238477
"2018-12-19 11:15:00",34231,"CKVY",13.75,33.76,34.12,34.31,33.76,64.78,65.74,62.92,0.425,23.34,23.78,22.66,17.38,17.7,303.7,9.14,24.77,490.718,9.63,0.04009852,0.0533881,0.3407305
"2018-12-19 11:20:00",34232,"CKVY",13.75,33.94,33.8,34.06,33.45,63.51,66.74,63.37,0.419,23.18,23.73,22.7,17.83,17.27,306.1,8.89,27.18,460.5495,9.63,0.04009852,0.0533881,0.3407305
"2018-12-19 11:25:00",34233,"CKVY",13.77,34.44,34.25,34.56,33.88,63.88,65.46,61.69,0.43,23.18,23.77,22.66,17.12,17.56,311.8,12.94,25.65,439.7242,9.63,0.04009852,0.0533881,0.3407305
"2018-12-19 11:30:00",34234,"CKVY",13.77,34.19,34.21,34.44,33.94,63.95,65.6,63.23,0.426,23.4,23.81,23,16.93,17.01,304.7,8.73,23.45,431.8848,9.63,0.03687036,0.04969474,0.3547072
"2018-12-19 11:35:00",34235,"CKVY",13.76,34.25,34.18,34.37,33.88,64.95,66.22,63.54,0.434,23.59,24.11,23.12,16.46,16.87,303.6,9.6,27.18,460.9757,9.63,0.03687036,0.04969474,0.3547072
"2018-12-19 11:40:00",34236,"CKVY",13.76,34.43,34.16,34.43,34,63.02,65.26,62.78,0.424,23.31,23.82,22.84,16.36,16.32,301,9.33,22.8,468.6411,9.63,0.03687036,0.04969474,0.3547072
"2018-12-19 11:45:00",34237,"CKVY",13.78,34.18,34.17,34.43,33.87,63.85,65.8,62.06,0.426,23.24,23.83,22.63,15.91,16.23,302.2,10.05,21.48,457.8217,9.63,0.03775268,0.05035219,0.3655566
"2018-12-19 11:50:00",34238,"CKVY",13.78,34.06,34.2,34.37,33.93,64.77,65.56,63.6,0.43,23.51,23.92,23.14,14.95,15.41,300.6,8.27,18.85,441.9691,9.63,0.03775268,0.05035219,0.3655566
"2018-12-19 11:55:00",34239,"CKVY",13.78,34.3,34.13,34.37,33.93,65.05,66.56,64.29,0.436,23.76,24.2,23.27,13.98,14.54,302.2,8.55,20.6,431.2147,9.63,0.03775268,0.05035219,0.3655566
"2018-12-19 12:00:00",34240,"CKVY",13.78,34.61,34.57,34.8,34.3,64.49,65.8,63.46,0.437,23.92,24.27,23.55,13.64,13.7,303.2,9.1,22.36,453.2279,9.63,0.03946279,0.05136017,0.3731773
"2018-12-19 12:05:00",34241,"CKVY",13.78,35.17,34.94,35.17,34.61,62.98,65.87,62.78,0.437,24,24.51,23.6,13.64,13.57,305.5,9.48,19.29,494.4464,9.63,0.03946279,0.05136017,0.3731773
"2018-12-19 12:10:00",34242,"CKVY",13.79,34.67,34.64,35.17,34.06,64.49,66.59,62.98,0.439,24.05,24.83,23.6,14.09,13.79,303.2,8.78,21.26,530.6105,9.63,0.03946279,0.05136017,0.3731773
"2018-12-19 12:15:00",34243,"CKVY",13.79,34.42,34.6,34.92,34.3,64.15,65.97,63.63,0.432,23.91,24.24,23.47,14.65,14.41,306.7,8.28,20.6,534.1588,9.63,0.04355547,0.05567123,0.377687
"2018-12-19 12:20:00",34244,"CKVY",13.79,34.98,34.82,35.17,34.36,63.94,66.14,62.98,0.44,23.95,24.47,23.47,14.92,14.7,306.8,9.04,24.11,511.4947,9.63,0.04355547,0.05567123,0.377687
"2018-12-19 12:25:00",34245,"CKVY",13.79,35.04,35,35.17,34.79,64.25,65.87,62.47,0.443,24,24.79,23.41,15.49,15.24,306.7,9.11,23.02,533.9358,9.63,0.04355547,0.05567123,0.377687
"2018-12-19 12:30:00",34246,"CKVY",13.79,34.86,34.75,35.1,34.55,64.7,65.08,62.71,0.443,23.78,24.24,23.31,15.45,15.56,310.9,8.9,21.48,554.4522,9.63,0.04631522,0.05922414,0.3791907
"2018-12-19 12:35:00",34247,"CKVY",13.79,34.49,35.15,35.72,34.36,64.63,65.25,61.78,0.436,24.05,25.05,23.04,15.64,15.58,311.3,9.11,24.11,579.8813,9.63,0.04631522,0.05922414,0.3791907
"2018-12-19 12:40:00",34248,"CKVY",13.8,34.49,34.01,34.49,33.68,65.08,68.51,64.73,0.439,24.07,24.53,23.58,15.56,15.54,305.9,8.58,22.8,503.7773,9.63,0.04631522,0.05922414,0.3791907
"2018-12-19 12:45:00",34249,"CKVY",13.79,35.35,34.83,35.35,34.42,63.98,65.73,62.43,0.447,24.08,24.5,23.49,15.71,15.53,311.4,10.48,21.92,480.5015,9.63,0.04194675,0.05444149,0.3773786
"2018-12-19 12:50:00",34250,"CKVY",13.79,34.79,34.92,35.41,34.36,67.31,67.99,63.02,0.46,24.4,25.1,23.73,16.01,16.15,309.4,9.15,26.74,500.9415,9.63,0.04194675,0.05444149,0.3773786
"2018-12-19 12:55:00",34251,"CKVY",13.79,34.48,34.8,35.1,34.3,65.63,67.31,64.01,0.443,24.21,25.18,23.6,16.15,16.1,310.2,9.17,24.33,543.5555,9.63,0.04194675,0.05444149,0.3773786
"2018-12-19 13:00:00",34252,"CKVY",13.8,34.61,34.31,34.79,33.87,66.59,67.79,64.63,0.452,24.27,24.89,23.59,16.03,16.1,309.6,9.04,21.7,523.429,9.63,0.04062745,0.05307287,0.3723462
"2018-12-19 13:05:00",34253,"CKVY",13.8,34.55,34.46,35.16,33.87,65.87,67.34,64.7,0.446,24.42,24.85,23.98,15.08,15.44,315.9,9.3,19.51,454.0631,9.62,0.04062745,0.05307287,0.3723462
"2018-12-19 13:10:00",34254,"CKVY",13.8,34.3,34.67,35.1,34.3,65.8,66.31,63.5,0.441,24.26,24.83,23.48,14.35,14.6,318.4,9.65,21.92,403.865,9.62,0.04062745,0.05307287,0.3723462
"2018-12-19 13:15:00",34255,"CKVY",13.8,35.29,34.83,35.35,34.05,63.91,67.14,63.32,0.445,24.39,25.16,23.77,14.2,14.14,313.6,9.09,22.8,384.0406,9.62,0.03526878,0.0468867,0.3642541
"2018-12-19 13:20:00",34256,"CKVY",13.8,35.1,35.22,35.54,34.98,64.22,65.14,63.15,0.444,24.38,24.84,23.96,15.23,14.69,314.5,8.17,22.36,444.7458,9.62,0.03526878,0.0468867,0.3642541
"2018-12-19 13:25:00",34257,"CKVY",13.8,35.04,34.97,35.23,34.55,65.14,67.55,63.98,0.449,24.49,25.15,24.01,16.42,15.93,309.2,8.28,24.11,509.9297,9.62,0.03526878,0.0468867,0.3642541
"2018-12-19 13:30:00",34258,"CKVY",13.8,34.79,34.82,35.04,34.48,65.93,69.54,64.35,0.45,24.82,25.7,24.13,16.64,16.68,304.2,10.12,22.36,561.9684,9.62,0.04438955,0.05704429,0.3529909
"2018-12-19 13:35:00",34259,"CKVY",13.79,35.1,35.17,35.6,34.73,66.21,67.72,64.29,0.458,25.06,25.74,24.27,15.69,15.98,305.2,10.36,20.6,531.0456,9.62,0.04438955,0.05704429,0.3529909
"2018-12-19 13:40:00",34260,"CKVY",13.79,34.67,34.89,35.29,34.42,66.86,67.69,64.56,0.455,24.75,25.3,24.24,14.67,15.24,306.3,8.98,20.82,522.8117,9.62,0.04438955,0.05704429,0.3529909
"2018-12-19 13:45:00",34261,"CKVY",13.79,34.3,34.53,34.86,34.18,66.76,68.48,64.7,0.447,24.53,25.13,24,15.12,14.93,301.9,8.9,24.11,488.8833,9.62,0.03995232,0.05191956,0.3386998
"2018-12-19 13:50:00",34262,"CKVY",13.79,34.11,34.26,34.48,34.05,68.96,69.64,65.66,0.458,24.6,25.37,24.04,16.26,15.86,303.1,9.12,26.08,456.808,9.62,0.03995232,0.05191956,0.3386998
"2018-12-19 13:55:00",34263,"CKVY",13.79,34.18,34.07,34.3,33.8,67.14,70.4,66.28,0.447,24.59,25.38,23.94,16.76,16.48,303.6,9.14,24.33,409.2576,9.62,0.03995232,0.05191956,0.3386998
"2018-12-19 14:00:00",34264,"CKVY",13.79,34.3,34.11,34.3,33.93,66.76,68.82,65.49,0.447,24.49,24.95,23.71,16.58,16.63,303.7,7.989,24.55,387.2083,9.62,0.03232171,0.04359936,0.3216943
"2018-12-19 14:05:00",34265,"CKVY",13.79,33.43,33.76,34.42,33.25,69.37,70.57,66.45,0.449,24.41,25.02,23.8,16.78,16.77,300.3,8.16,27.62,377.8619,9.62,0.03232171,0.04359936,0.3216943
"2018-12-19 14:10:00",34266,"CKVY",13.79,33.74,33.59,33.74,33.43,67.14,70.74,67.14,0.44,24.62,25.2,23.89,17.15,16.9,299.5,8.96,28.28,359.7137,9.62,0.03232171,0.04359936,0.3216943
"2018-12-19 14:15:00",34267,"CKVY",13.79,33.62,33.74,33.93,33.56,69.92,69.99,66.96,0.456,24.33,24.92,23.88,17.58,17.38,300.9,9.59,26.52,353.4124,9.62,0.02875877,0.03965413,0.3018072
"2018-12-19 14:20:00",34268,"CKVY",13.79,33.56,33.52,33.74,33.31,69.3,70.74,67.41,0.451,24.56,25,24.04,17.72,17.62,301.4,8.75,26.52,342.2867,9.62,0.02875877,0.03965413,0.3018072
"2018-12-19 14:25:00",34269,"CKVY",13.79,34.05,33.75,34.11,33.43,66.21,69.43,65.45,0.439,24.05,24.68,23.54,17.96,17.96,297.1,8.12,25.65,346.3167,9.62,0.02875877,0.03965413,0.3018072
"2018-12-19 14:30:00",34270,"CKVY",13.8,33.56,34.12,34.48,33.5,65.14,66.89,64.04,0.424,23.66,24.27,22.9,17.87,17.85,311.5,13.83,25.65,349.9463,9.62,0.02903222,0.0405784,0.2793432
"2018-12-19 14:35:00",34271,"CKVY",13.8,33.8,33.74,34.05,33.19,65.93,66.65,64.32,0.433,23.35,23.9,22.79,17.78,17.8,305.6,9.6,27.4,321.2827,9.62,0.02903222,0.0405784,0.2793432
"2018-12-19 14:40:00",34272,"CKVY",13.8,33.68,33.7,34.05,33.25,65.42,68.2,65.28,0.427,23.66,24.13,23.31,16.7,17.18,303.7,7.932,20.17,302.3505,9.62,0.02903222,0.0405784,0.2793432
"2018-12-19 14:45:00",34273,"CKVY",13.8,34.05,33.82,34.24,33.49,63.49,67.17,63.49,0.421,23.53,23.94,22.88,15.76,16.26,303.9,8.4,24.99,282.2219,9.62,0.02669786,0.03835922,0.2544394
"2018-12-19 14:50:00",34274,"CKVY",13.8,33.55,34.03,34.24,33.55,66.34,66.34,62.46,0.431,22.94,23.55,22.65,15.26,15.58,304.5,8.65,24.99,297.5166,9.62,0.02669786,0.03835922,0.2544394
"2018-12-19 14:55:00",34275,"CKVY",13.8,33.93,33.74,33.99,33.49,63.15,66.45,63.15,0.417,23.15,23.64,22.63,15.19,15.25,304.5,9.61,22.58,294.5113,9.62,0.02669786,0.03835922,0.2544394
"2018-12-19 15:00:00",34276,"CKVY",13.8,34.17,34.11,34.23,33.86,63.39,63.59,61.85,0.422,22.78,23.1,22.37,14.79,15.06,307,9.97,21.04,283.6053,9.62,0.02639241,0.03811651,0.2271938
"2018-12-19 15:05:00",34277,"CKVY",13.8,33.92,33.95,34.17,33.74,63.39,64.59,62.19,0.418,22.9,23.33,22.29,13.78,14.07,304,9.11,20.39,268.5525,9.62,0.02639241,0.03811651,0.2271938
"2018-12-19 15:10:00",34278,"CKVY",13.8,33.68,33.58,33.92,33.18,63.12,64.59,62.7,0.412,22.53,23.02,22.04,13.5,13.65,304.2,9.45,22.36,252.4714,9.62,0.02639241,0.03811651,0.2271938
"2018-12-19 15:15:00",34279,"CKVY",13.8,33.62,33.51,33.8,33.12,64.97,65,62.6,0.423,22.64,23.14,22.24,13.4,13.42,303.9,9.62,20.82,240.0412,9.62,0.02339372,0.03429199,0.1977903
"2018-12-19 15:20:00",34280,"CKVY",13.8,33.92,33.62,34.05,33.3,61.81,65.93,60.64,0.408,22.55,23.33,21.64,13.07,13.17,301.2,9.82,20.6,241.7494,9.62,0.02339372,0.03429199,0.1977903
"2018-12-19 15:25:00",34281,"CKVY",13.8,34.17,33.93,34.17,33.55,60.26,64.01,60.09,0.402,22.16,22.86,21.64,12.46,12.69,304.2,9.98,20.39,253.1223,9.62,0.02339372,0.03429199,0.1977903
"2018-12-19 15:30:00",34282,"CKVY",13.81,33.99,33.97,34.3,33.68,61.16,61.4,59.79,0.405,21.8,22.08,21.47,11.57,12.08,307.3,11.03,15.56,258.6977,9.62,0.02470227,0.03573286,0.1667385
"2018-12-19 15:35:00",34283,"CKVY",13.81,33.49,33.91,34.3,33.49,61.19,61.19,58.93,0.397,21.59,22.07,21.18,10.53,11.24,308.3,11.86,15.56,244.0944,9.62,0.02470227,0.03573286,0.1667385
"2018-12-19 15:40:00",34284,"CKVY",13.81,34.66,33.96,34.66,33.43,56.62,61.33,56.62,0.385,21.33,21.72,20.77,8.75,9.87,325,21.86,14.69,218.119,9.62,0.02470227,0.03573286,0.1667385
"2018-12-19 15:45:00",34285,"CKVY",13.8,35.34,34.91,35.34,34.48,55.87,58.17,55.73,0.39,21.14,21.75,20.81,6.755,7.646,26.6,37.2,9.43,214.8737,9.61,0.02221355,0.03237766,0.1344676
"2018-12-19 15:50:00",34286,"CKVY",13.81,35.4,35.19,35.52,34.97,57.2,57.55,55.59,0.4,21.24,21.83,20.81,4.855,5.892,27.53,40.82,9.86,225.5228,9.62,0.02221355,0.03237766,0.1344676
"2018-12-19 15:55:00",34287,"CKVY",13.81,34.41,34.85,35.52,34.35,58.82,59.98,56.72,0.396,21.67,22.36,20.89,4.31,4.361,49.47,16.96,8.11,232.9476,9.62,0.02221355,0.03237766,0.1344676
"2018-12-19 16:00:00",34288,"CKVY",13.82,34.1,34.24,34.41,33.98,59.81,60.7,57.96,0.397,21.51,22.07,20.98,4.776,4.57,358.8,23.47,8.77,203.0983,9.62,0.01552985,0.02215813,0.1014182
"2018-12-19 16:05:00",34289,"CKVY",13.82,33.67,33.96,34.16,33.55,60.26,61.15,58.92,0.394,21.42,21.91,21,5.351,4.919,341.3,17.37,8.55,167.3599,9.62,0.01552985,0.02215813,0.1014182
"2018-12-19 16:10:00",34290,"CKVY",13.58,33.42,33.48,33.67,33.3,60.12,60.64,59.09,0.389,20.99,21.4,20.67,5.598,5.508,345.3,18.9,8.77,128.5216,9.62,0.01552985,0.02215813,0.1014182
"2018-12-19 16:15:00",34291,"CKVY",13.35,33.55,33.36,33.55,33.17,58.44,60.22,58.4,0.38,20.73,21.06,20.3,5.078,5.301,358.4,16.17,7.891,98.38383,9.62,0.006142982,0.01207678,0.06895212
"2018-12-19 16:20:00",34292,"CKVY",13.34,33.24,33.29,33.61,32.99,59.19,61.36,58.06,0.38,20.84,21.41,20.26,3.963,4.621,287.8,56.6,3.946,68.7782,9.62,0.006142982,0.01207678,0.06895212
"2018-12-19 16:25:00",34293,"CKVY",13.22,33.36,33.34,33.48,33.17,60.46,60.46,58.78,0.39,20.62,21.16,20.4,2.379,3.18,54.02,39,2.411,54.3522,9.61,0.006142982,0.01207678,0.06895212
"2018-12-19 16:30:00",34294,"CKVY",13.15,32.74,33.02,33.36,32.62,60.7,61.87,59.74,0.382,20.87,21.21,20.48,1.851,2.078,352.7,17.39,4.165,46.9278,9.61,-0.0006559981,0.003061077,0.03898596
"2018-12-19 16:35:00",34295,"CKVY",13.11,32.68,32.66,32.8,32.43,61.39,62.21,60.5,0.385,20.79,21.19,20.49,2.326,1.993,2.418,15.98,5.261,36.90374,9.61,-0.0006559981,0.003061077,0.03898596
"2018-12-19 16:40:00",34296,"CKVY",13.07,32.43,32.61,32.8,32.43,62.15,62.15,60.77,0.386,20.79,21.08,20.48,3.446,2.883,0.334,10.52,6.357,25.09459,9.61,-0.0006559981,0.003061077,0.03898596
"2018-12-19 16:45:00",34297,"CKVY",13.05,32.37,32.47,32.68,32.19,61.22,63.14,60.39,0.38,20.78,21.18,20.33,3.817,3.701,8.62,10.27,5.699,16.25152,9.61,0.0005279068,0.003706865,0.018042
"2018-12-19 16:50:00",34298,"CKVY",13.03,32.25,32.4,32.56,32.25,62.9,62.9,61.18,0.388,20.77,21.1,20.47,4.224,3.974,358.4,13.65,7.672,9.916078,9.61,0.0005279068,0.003706865,0.018042
"2018-12-19 16:55:00",34299,"CKVY",13.01,31.7,31.92,32.25,31.63,65.58,66.37,62.94,0.396,21.41,21.9,20.99,4.767,4.437,359.3,13.55,10.74,6.129606,9.61,0.0005279068,0.003706865,0.018042
"2018-12-19 17:00:00",34300,"CKVY",13,31.7,31.73,31.94,31.45,65.48,67.54,65.03,0.395,21.75,22.19,21.32,5.358,5.034,355.4,14.21,9.64,3.993418,9.61,0.0005417998,0.001092974,0.007388795
"2018-12-19 17:05:00",34301,"CKVY",12.99,31.95,31.91,32.14,31.7,65.11,66.14,64.28,0.397,21.6,21.88,21.26,6.101,5.753,352.7,15.28,10.74,2.780977,9.61,0.0005417998,0.001092974,0.007388795
"2018-12-19 17:10:00",34302,"CKVY",12.98,31.95,31.82,32.01,31.58,64.66,66.62,64.56,0.394,21.57,21.88,21.27,6.537,6.273,351.7,13.93,11.84,1.818983,9.61,0.0005417998,0.001092974,0.007388795
"2018-12-19 17:15:00",34303,"CKVY",12.97,32.07,32.04,32.26,31.76,64.15,65.42,63.53,0.393,21.38,21.68,21.11,7.836,7.144,356.7,13.74,13.81,1.120644,9.61,0.001614727,0.002301658,0.001509587
"2018-12-19 17:20:00",34304,"CKVY",12.97,31.95,32.09,32.32,31.83,64.73,64.84,63.26,0.395,21.33,21.58,21.04,8.66,8.41,6.65,14.91,15.12,0.5850276,9.61,0.001614727,0.002301658,0.001509587
"2018-12-19 17:25:00",34305,"CKVY",12.96,31.95,31.79,32.2,31.39,64.01,66.14,63.6,0.39,21.32,21.59,21.06,8.96,8.84,16.14,12.15,13.81,0.2332564,9.61,0.001614727,0.002301658,0.001509587
"2018-12-19 17:30:00",34306,"CKVY",12.96,31.58,31.82,32.07,31.52,65.59,65.63,63.91,0.394,21.25,21.49,21.05,8.95,9.08,16.4,16.46,15.78,0.0635022,9.61,0.00271516,0.003463757,2.5E-07
"2018-12-19 17:35:00",34307,"CKVY",12.95,31.21,31.43,31.64,31.21,66.76,66.8,65.14,0.395,21.39,21.57,21.18,8.58,8.72,22.68,12.89,13.81,0.002605547,9.61,0.00271516,0.003463757,2.5E-07
"2018-12-19 17:40:00",34308,"CKVY",12.94,30.72,31.03,31.28,30.72,67.87,67.87,66.76,0.394,21.47,21.59,21.3,7.884,8.49,359.2,14.32,11.62,0,9.61,0.00271516,0.003463757,2.5E-07
"2018-12-19 17:45:00",34309,"CKVY",12.94,30.85,30.83,31.03,30.48,68.04,68.35,67.35,0.397,21.46,21.64,21.28,7.336,7.494,349.4,12.17,13.15,0,9.61,0.002121704,0.002780558,2.5E-07
"2018-12-19 17:50:00",34310,"CKVY",12.94,30.23,30.69,31.28,30.11,69.55,69.62,67.08,0.395,21.49,21.67,21.34,7.179,7.309,348.9,9.56,11.84,0,9.61,0.002121704,0.002780558,2.5E-07
"2018-12-19 17:55:00",34311,"CKVY",12.93,29.92,30.08,30.36,29.86,70.24,70.34,69.52,0.394,21.49,21.64,21.34,7.181,7.036,343,11.3,8.99,0,9.61,0.002121704,0.002780558,2.5E-07
"2018-12-19 18:00:00",34312,"CKVY",12.92,29.12,29.33,29.98,29,72.3,72.37,70.2,0.393,21.27,21.47,21.01,5.652,6.515,344.9,11.36,5.918,0,9.61,0.001204735,0.001738675,2.5E-07
"2018-12-19 18:05:00",34313,"CKVY",12.92,28.75,28.86,29.12,28.62,72.88,72.88,71.89,0.39,21.13,21.33,20.94,3.872,4.611,12.32,12.23,4.384,0,9.61,0.001204735,0.001738675,2.5E-07
"2018-12-19 18:10:00",34314,"CKVY",12.92,28.01,28.37,28.81,28.01,73.74,74.05,72.54,0.383,20.95,21.19,20.69,2.684,3.229,51.98,12.48,3.507,0,9.6,0.001204735,0.001738675,2.5E-07
"2018-12-19 18:15:00",34315,"CKVY",12.91,28.44,28.24,28.5,27.88,73.78,74.74,73.64,0.39,21.05,21.26,20.65,2.818,2.706,51.56,5.089,5.042,0,9.6,-0.001085901,-0.001021683,2.5E-07
"2018-12-19 18:20:00",34316,"CKVY",12.91,29.13,28.77,29.25,28.25,71.69,74.12,71.52,0.39,21.17,21.54,20.83,3.778,3.324,49.86,10.97,7.453,0,9.6,-0.001085901,-0.001021683,2.5E-07
"2018-12-19 18:25:00",34317,"CKVY",12.91,28.88,29.01,29.19,28.76,72.52,72.62,71.65,0.39,21.15,21.35,20.9,4.244,4.02,24.72,12.07,5.699,0,9.6,-0.001085901,-0.001021683,2.5E-07
"2018-12-19 18:30:00",34318,"CKVY",12.91,29.25,29.12,29.38,28.76,71.86,72.76,71.76,0.393,21.3,21.47,21.08,4.253,4.201,34.55,8.38,5.918,0,9.6,-0.0007784266,-0.000618242,2.5E-07
"2018-12-19 18:35:00",34319,"CKVY",12.9,29.75,29.65,29.93,29.19,69.08,71.93,69.08,0.385,21.32,21.58,20.86,3.845,4.071,34.29,24.29,5.918,0,9.6,-0.0007784266,-0.000618242,2.5E-07
"2018-12-19 18:40:00",34320,"CKVY",12.9,29.38,29.07,29.75,28.57,71.9,72.66,68.98,0.395,20.87,21.51,20.3,3.28,3.466,31.6,18.2,3.946,0,9.6,-0.0007784266,-0.000618242,2.5E-07
"2018-12-19 18:45:00",34321,"CKVY",12.89,28.51,29.54,30,28.33,71.21,71.97,68.98,0.377,21.14,21.7,20.18,2.558,2.948,346.7,39.82,3.069,0,9.6,-0.0009326209,-0.0008063622,2.5E-07
"2018-12-19 18:50:00",34322,"CKVY",12.9,28.21,28.19,28.45,28.02,73.55,74.62,71.25,0.385,20.87,21.25,20.22,1.417,1.945,330.5,42.54,1.973,0,9.6,-0.0009326209,-0.0008063622,2.5E-07
"2018-12-19 18:55:00",34323,"CKVY",12.89,26.91,27.11,28.21,26.54,77.75,77.78,72.42,0.386,20.2,20.91,19.56,1.294,1.459,339.3,41.58,3.288,0,9.6,-0.0009326209,-0.0008063622,2.5E-07
"2018-12-19 19:00:00",34324,"CKVY",12.89,29.57,28.23,29.64,26.85,70.78,77.71,70.78,0.392,21.18,21.65,20.8,2.489,1.827,34.03,11.63,8.55,0,9.6,-0.002854461,-0.003569973,2.5E-07
"2018-12-19 19:05:00",34325,"CKVY",12.88,29.39,29.39,29.76,29.08,70.81,71.4,69.88,0.389,21.01,21.39,20.59,3.938,3.238,31.95,6.577,7.453,0,9.6,-0.002854461,-0.003569973,2.5E-07
"2018-12-19 19:10:00",34326,"CKVY",12.88,29.4,29.81,30.01,29.33,70.47,71.02,69.06,0.387,21.15,21.56,20.82,4.251,4.04,10.94,47.25,6.357,0,9.6,-0.002854461,-0.003569973,2.5E-07
"2018-12-19 19:15:00",34327,"CKVY",12.88,27.91,27.98,29.4,27.05,75.04,75.59,69.58,0.388,20.19,21.09,19.34,3.646,4.061,319.2,17.89,5.042,0,9.6,-0.0006992057,-0.0005100465,2.5E-07
"2018-12-19 19:20:00",34328,"CKVY",12.88,27.42,27.85,28.53,27.29,73.53,75.01,70.95,0.373,20.32,21.21,19.68,3.529,3.491,330,7.474,6.357,0,9.6,-0.0006992057,-0.0005100465,2.5E-07
"2018-12-19 19:25:00",34329,"CKVY",12.88,24.08,27.16,28.28,24.01,73.87,74.94,69.82,0.326,19.5,20.88,16.46,4.204,3.987,333.3,26.01,7.453,0,9.61,-0.0006992057,-0.0005100465,2.5E-07
"2018-12-19 19:30:00",34330,"CKVY",12.88,24.26,23.58,24.32,22.96,81,82.5,74.01,0.36,18.46,19.68,16.94,4.707,4.46,323.7,20.12,6.357,0,9.6,-0.0008361032,-0.0007258784,2.5E-07
"2018-12-19 19:35:00",34331,"CKVY",12.87,24.57,23.88,24.57,23.27,81.5,83,78.79,0.367,18.99,19.92,17.9,4.131,4.567,319.2,14.37,4.603,0,9.6,-0.0008361032,-0.0007258784,2.5E-07
"2018-12-19 19:40:00",34332,"CKVY",12.87,24.2,23.87,25.07,22.35,84.1,85.1,75.19,0.373,18.7,20.1,16.34,3.44,3.687,289.7,33.39,4.384,0,9.6,-0.0008361032,-0.0007258784,2.5E-07
"2018-12-19 19:45:00",34333,"CKVY",12.86,24.95,24.84,25.32,24.2,78.21,84.1,78.21,0.358,19.98,20.23,19.13,2.418,2.871,284.5,20.61,4.603,0,9.6,-0.001376527,-0.001447177,2.5E-07
"2018-12-19 19:50:00",34334,"CKVY",12.87,24.89,22.98,24.95,21.67,81.7,86,75.57,0.373,18.23,20.34,16.33,2.544,2.46,271.3,31.8,5.261,0,9.6,-0.001376527,-0.001447177,2.5E-07
"2018-12-19 19:55:00",34335,"CKVY",12.86,21.36,22.13,24.95,20.87,85.4,85.4,75.94,0.336,17.04,20.12,15.93,2.803,2.752,282.1,14.56,5.261,0,9.6,-0.001376527,-0.001447177,2.5E-07
"2018-12-19 20:00:00",34336,"CKVY",12.86,25.69,23.12,25.88,21.3,74.91,86.2,74.88,0.353,18.78,20.61,17.27,3.534,3.07,324,13.39,8.99,0,9.6,-0.001937607,-0.002230978,2.5E-07
"2018-12-19 20:05:00",34337,"CKVY",12.86,23.59,24.26,25.57,22.54,82.3,82.3,74.5,0.356,17.82,19,16.28,3.941,3.669,307.5,9.89,7.891,0,9.6,-0.001937607,-0.002230978,2.5E-07
"2018-12-19 20:10:00",34338,"CKVY",12.84,20.13,23.12,25.26,19.94,81.9,82.6,72.99,0.306,16.84,19.95,14,4.562,4.264,287.4,20.65,8.99,0,9.6,-0.001937607,-0.002230978,2.5E-07
"2018-12-19 20:15:00",34339,"CKVY",12.85,22.35,21.14,22.6,20.13,80.6,84.1,80.4,0.33,16.77,18.03,15.47,4.882,4.806,278.3,6.276,6.138,0,9.6,-0.0008514391,-0.0007815162,2.5E-07
"2018-12-19 20:20:00",34340,"CKVY",12.85,20.87,21.48,22.48,20.87,81.1,82.2,78.98,0.313,16.53,17.41,15.94,5.085,5.012,288.4,5.914,6.576,0,9.6,-0.0008514391,-0.0007815162,2.5E-07
"2018-12-19 20:25:00",34341,"CKVY",12.85,21.87,21.35,21.99,20.81,82.4,82.8,80.9,0.331,16.67,17.45,16.01,5.037,5.016,301.1,7.371,6.357,0,9.6,-0.0008514391,-0.0007815162,2.5E-07
"2018-12-19 20:30:00",34342,"CKVY",12.85,21.68,21.24,22.11,20.69,83.4,83.9,78.57,0.332,16.39,17.46,15.47,4.845,4.981,322.3,11.92,5.48,0,9.6,-0.0007119796,-0.000628441,2.5E-07
"2018-12-19 20:35:00",34343,"CKVY",12.84,23.41,22.09,23.41,21.5,80.7,83.4,80.6,0.346,17.43,18.48,16.45,4.51,4.695,11.74,10.07,5.042,0,9.6,-0.0007119796,-0.000628441,2.5E-07
"2018-12-19 20:40:00",34344,"CKVY",12.84,24.59,24.45,25.08,23.35,75.89,80.6,74.96,0.342,18.5,19.23,17.68,4.022,4.278,359.2,11.81,4.603,0,9.6,-0.0007119796,-0.000628441,2.5E-07
"2018-12-19 20:45:00",34345,"CKVY",12.84,25.21,24.75,25.27,24.4,74.62,76.72,74.58,0.345,18.18,18.47,17.76,3.79,3.882,357.3,7.39,4.603,0,9.6,-0.000857493,-0.0007819746,2.5E-07
"2018-12-19 20:50:00",34346,"CKVY",12.84,25.02,25.29,25.58,24.96,73.55,74.62,73.07,0.337,18.17,18.46,17.65,3.649,3.707,0.769,5.493,4.165,0,9.6,-0.000857493,-0.0007819746,2.5E-07
"2018-12-19 20:55:00",34347,"CKVY",12.83,22.92,25.09,25.45,22.92,69.26,74.24,69.02,0.291,17.69,18.22,14.32,3.674,3.603,350.8,23.71,6.795,0,9.6,-0.000857493,-0.0007819746,2.5E-07
"2018-12-19 21:00:00",34348,"CKVY",12.83,20.57,22.01,22.86,20.57,77.26,78.57,69.19,0.294,15.69,17.08,14.1,3.73,3.758,328,13.54,5.261,0,9.6,-0.0009201407,-0.0008491261,2.5E-07
"2018-12-19 21:05:00",34349,"CKVY",12.83,21.25,20.54,21.31,20.2,83.1,83.2,77.26,0.326,15.82,17,14.55,3.3,3.541,343.7,17.49,3.946,0,9.6,-0.0009201407,-0.0008491261,2.5E-07
"2018-12-19 21:10:00",34350,"CKVY",12.83,19.77,21.54,21.99,19.77,74.49,83.2,73.01,0.274,16.42,17.21,12.9,2.514,2.994,330.1,47.2,2.85,0,9.6,-0.0009201407,-0.0008491261,2.5E-07
"2018-12-19 21:15:00",34351,"CKVY",12.83,18.29,19.31,20.45,18.04,84.1,84.1,74.56,0.29,14.26,16.22,12.49,2.462,2.329,184.4,37.72,6.576,0,9.6,-0.001631723,-0.001828438,2.5E-07
"2018-12-19 21:20:00",34352,"CKVY",12.82,19.03,18.6,19.15,17.85,84.7,87.1,82.9,0.302,14.84,15.82,13.64,2.925,2.758,188.4,24.09,5.48,0,9.6,-0.001631723,-0.001828438,2.5E-07
"2018-12-19 21:25:00",34353,"CKVY",12.82,19.15,19.18,19.4,18.91,83.2,85.5,83.2,0.298,15.42,15.72,14.85,3.016,2.864,186.6,13.17,3.946,0,9.6,-0.001631723,-0.001828438,2.5E-07
"2018-12-19 21:30:00",34354,"CKVY",12.82,17.67,17.45,19.15,16.12,87.9,87.9,75.7,0.295,12.49,14.87,10.12,3.038,3.088,156.7,8.4,5.918,0,9.6,-0.001697233,-0.001935155,2.5E-07
"2018-12-19 21:35:00",34355,"CKVY",12.82,17.48,17.68,18.29,17.3,87.5,88,83.4,0.292,14.21,15.21,13.31,3.053,2.972,181.7,18.22,5.042,0,9.6,-0.001697233,-0.001935155,2.5E-07
"2018-12-19 21:40:00",34356,"CKVY",12.81,15.01,15.32,17.55,14.45,89,89.1,81.1,0.266,11.73,14.45,10.29,3.668,3.4,224.3,11.46,4.603,0,9.6,-0.001697233,-0.001935155,2.5E-07
"2018-12-19 21:45:00",34357,"CKVY",12.81,14.82,14.6,15.07,14.2,89.9,89.9,86.9,0.267,11.85,12.52,11.04,3.345,3.572,217.8,6.882,3.288,0,9.59,-0.001508919,-0.001691107,2.5E-07
"2018-12-19 21:50:00",34358,"CKVY",12.8,13.15,13.98,14.95,13.09,88.3,90,87.1,0.244,11.18,12.53,10.24,3.187,3.265,234.1,8.43,4.603,0,9.59,-0.001508919,-0.001691107,2.5E-07
"2018-12-19 21:55:00",34359,"CKVY",12.81,13.96,13.63,14.27,12.97,88.8,90.8,88.3,0.254,11.08,12,10.16,3.329,3.282,222.1,9.64,5.48,0,9.59,-0.001508919,-0.001691107,2.5E-07
"2018-12-19 22:00:00",34360,"CKVY",12.81,15.39,14.7,15.45,13.96,89,89.5,88.7,0.271,12.06,12.8,11.26,3.969,3.75,211.6,7.495,6.795,0,9.59,-0.001482926,-0.001666034,2.5E-07
"2018-12-19 22:05:00",34361,"CKVY",12.81,15.7,15.66,15.95,15.33,87.5,89.1,86.6,0.27,12.69,13.2,12.18,3.293,3.738,169.8,28.63,3.726,0,9.59,-0.001482926,-0.001666034,2.5E-07
"2018-12-19 22:10:00",34362,"CKVY",12.8,14.83,15.39,15.82,14.71,87,87.8,86.4,0.258,12.25,12.84,11.45,2.617,2.949,148.6,22.87,2.85,0,9.59,-0.001482926,-0.001666034,2.5E-07
"2018-12-19 22:15:00",34363,"CKVY",12.8,13.85,14.69,15.21,13.85,87.5,89.3,87,0.249,11.79,12.59,10.82,2.029,2.174,159.3,15.98,4.165,0,9.59,-0.001684242,-0.001939668,2.5E-07
"2018-12-19 22:20:00",34364,"CKVY",12.8,12.24,12.41,13.91,11.44,90.9,90.9,86.3,0.241,9.44,10.87,8.61,3.511,2.643,146.5,12.81,6.576,0,9.59,-0.001684242,-0.001939668,2.5E-07
"2018-12-19 22:25:00",34365,"CKVY",12.8,12.37,12.59,13.42,11.99,90.1,93,90.1,0.24,10.55,11.76,9.69,4.156,3.823,120.9,19.3,5.48,0,9.59,-0.001684242,-0.001939668,2.5E-07
"2018-12-19 22:30:00",34366,"CKVY",12.8,13.17,12.79,13.17,12.24,91.8,91.9,90.1,0.253,10.75,11.25,9.92,3.802,4.055,77.18,4.141,3.507,0,9.59,-0.001431882,-0.001607652,2.5E-07
"2018-12-19 22:35:00",34367,"CKVY",12.8,13.11,13.27,13.48,13.05,91,92,91,0.251,11.31,11.59,10.97,2.414,3.08,123.7,33.37,2.63,0,9.59,-0.001431882,-0.001607652,2.5E-07
"2018-12-19 22:40:00",34368,"CKVY",12.79,12.37,12.8,13.17,12.37,90.6,91,90.5,0.242,10.59,11.01,10.12,1.884,2.156,175.6,5.304,3.726,0,9.59,-0.001431882,-0.001607652,2.5E-07
"2018-12-19 22:45:00",34369,"CKVY",12.79,12.24,12.41,12.61,12.06,92.7,92.8,90.6,0.246,10.55,10.8,10.09,2.639,2.189,168.5,7.544,5.48,0,9.59,-0.001910039,-0.002289138,2.5E-07
"2018-12-19 22:50:00",34370,"CKVY",12.79,11.62,12.08,12.49,11.31,92.4,93.7,91.6,0.238,10.42,11.02,9.35,3.355,3.099,154.5,22.3,5.918,0,9.59,-0.001910039,-0.002289138,2.5E-07
"2018-12-19 22:55:00",34371,"CKVY",12.79,11.44,11.9,12.43,11.25,92.5,94.5,92.4,0.236,10.38,11.13,9.47,3.626,3.499,154.4,16.29,3.946,0,9.59,-0.001910039,-0.002289138,2.5E-07
"2018-12-19 23:00:00",34372,"CKVY",12.79,11.38,11.08,11.5,10.69,94.1,94.1,91.5,0.24,9.39,10.12,8.71,3.261,3.409,167.3,18.55,4.384,0,9.59,-0.001570217,-0.001798109,2.5E-07
"2018-12-19 23:05:00",34373,"CKVY",12.78,11.25,11.12,11.44,10.82,94.4,94.4,93.4,0.239,9.69,10.06,9.32,3.513,3.346,183.9,5.398,5.918,0,9.59,-0.001570217,-0.001798109,2.5E-07
"2018-12-19 23:10:00",34374,"CKVY",12.78,10.33,10.83,11.5,10.08,92.4,94.7,91.5,0.225,9.25,10.28,8.12,3.08,3.328,169.5,29.55,4.165,0,9.59,-0.001570217,-0.001798109,2.5E-07
"2018-12-19 23:15:00",34375,"CKVY",12.78,9.77,10.09,10.39,9.71,92.2,92.8,92.1,0.219,8.36,8.67,7.885,2.216,2.695,183.1,42.86,1.315,0,9.59,-0.001588254,-0.00183654,2.5E-07
"2018-12-19 23:20:00",34376,"CKVY",12.78,10.15,9.96,10.33,9.65,94.5,94.6,92.3,0.228,8.45,9.08,7.918,1.083,1.596,136.9,25.16,2.63,0,9.59,-0.001588254,-0.00183654,2.5E-07
"2018-12-19 23:25:00",34377,"CKVY",12.77,11.01,10.73,11.14,10.02,95.9,96.1,94.5,0.241,9.68,10.23,8.76,1.344,1.121,133,23.38,3.946,0,9.59,-0.001588254,-0.00183654,2.5E-07
"2018-12-19 23:30:00",34378,"CKVY",12.78,8.72,9.82,11.08,8.66,93.3,95.9,93,0.211,8.48,10.11,7.079,2.621,1.967,131.5,7.049,5.48,0,9.59,-0.002261543,-0.002909242,2.5E-07
"2018-12-19 23:35:00",34379,"CKVY",12.77,9.78,9.78,10.77,8.66,95,96.8,93.3,0.225,8.71,10.01,7.113,4.401,3.524,143.1,3.449,7.234,0,9.59,-0.002261543,-0.002909242,2.5E-07
"2018-12-19 23:40:00",34380,"CKVY",12.77,9.47,9.71,10.03,9.47,94,95,94,0.22,8.44,8.83,8.08,5.911,5.232,152.2,1.618,8.55,0,9.59,-0.002261543,-0.002909242,2.5E-07
"2018-12-19 23:45:00",34381,"CKVY",12.77,8.85,8.69,9.53,8.17,93.4,94,92,0.213,6.995,8.14,6.319,6.27,6.101,159.5,6.512,6.357,0,9.59,-0.001104186,-0.001188147,2.5E-07
"2018-12-19 23:50:00",34382,"CKVY",12.77,8.54,8.91,9.41,8.54,92.9,94.2,92.7,0.209,7.397,8.08,6.869,5.695,6.076,147.3,7.194,5.918,0,9.59,-0.001104186,-0.001188147,2.5E-07
"2018-12-19 23:55:00",34383,"CKVY",12.76,7.554,7.934,8.67,7.554,92.6,93.1,91.6,0.199,6.199,7.009,5.695,4.604,5.129,144.2,2.648,4.384,0,9.6,-0.001104186,-0.001188147,2.5E-07
"2018-12-20 00:00:00",34384,"CKVY",12.76,7.554,7.547,7.802,7.306,93,93.1,92.3,0.2,5.877,6.222,5.544,4.136,4.389,139.5,5.076,4.165,0,9.59,-0.0009428458,-0.0009952658,2.5E-07
"2018-12-20 00:05:00",34385,"CKVY",12.75,7.926,8.03,8.48,7.492,93.6,94.6,93,0.204,6.651,7.246,5.891,3.724,3.876,138.1,4.307,3.946,0,9.59,-0.0009428458,-0.0009952658,2.5E-07
"2018-12-20 00:10:00",34386,"CKVY",12.75,8.54,8.39,8.61,7.802,93.9,94.4,93.5,0.211,7.034,7.259,6.32,3.476,3.6,136.8,3.839,3.507,0,9.59,-0.0009428458,-0.0009952658,2.5E-07
"2018-12-20 00:15:00",34387,"CKVY",12.74,8.05,8.17,8.54,7.926,93.1,93.9,92.8,0.204,6.623,7.147,6.272,3.182,3.334,128.7,6.458,3.507,0,9.59,-0.00133003,-0.001500553,2.5E-07
"2018-12-20 00:20:00",34388,"CKVY",12.75,7.616,7.286,8.05,6.749,92.5,93.1,90.1,0.199,5.322,6.452,4.466,3.039,3.054,155.7,7.522,3.726,0,9.59,-0.00133003,-0.001500553,2.5E-07
"2018-12-20 00:25:00",34389,"CKVY",12.75,7.678,7.774,8.17,7.554,92,93.4,91.8,0.199,6.056,6.648,5.667,3.132,3.084,158.2,11.37,3.946,0,9.59,-0.00133003,-0.001500553,2.5E-07
"2018-12-20 00:30:00",34390,"CKVY",12.73,7.802,8.1,8.54,7.678,91.3,93.3,91.3,0.198,6.401,6.976,5.752,3.165,3.182,185,9.21,3.726,0,9.59,-0.001387908,-0.00159394,2.5E-07
"2018-12-20 00:35:00",34391,"CKVY",12.74,7.061,7.222,7.864,6.937,91.1,91.3,89.7,0.191,4.994,5.834,4.586,2.942,3.091,165.5,17.67,2.85,0,9.6,-0.001387908,-0.00159394,2.5E-07
"2018-12-20 00:40:00",34392,"CKVY",12.74,6.384,6.65,7.185,6.322,90.3,91.1,89.9,0.184,4.45,5.139,4.047,2.31,2.666,201,33.22,2.411,0,9.6,-0.001387908,-0.00159394,2.5E-07
"2018-12-20 00:45:00",34393,"CKVY",12.74,6.761,6.454,6.884,6.137,91.7,91.8,90.1,0.19,4.351,4.983,3.856,2.085,2.171,205.6,12.82,3.288,0,9.6,-0.001434897,-0.001681651,2.5E-07
"2018-12-20 00:50:00",34394,"CKVY",12.74,8.06,7.351,8.06,6.699,92.9,93,91.5,0.204,5.557,6.456,4.777,1.929,1.973,199.2,9.71,3.507,0,9.6,-0.001434897,-0.001681651,2.5E-07
"2018-12-20 00:55:00",34395,"CKVY",12.74,9.3,8.78,9.43,8,94.4,94.5,93,0.219,7.389,8.14,6.394,2.569,2.213,205.1,2.972,4.603,0,9.6,-0.001434897,-0.001681651,2.5E-07
"2018-12-20 01:00:00",34396,"CKVY",12.74,9.43,9.41,9.55,9.24,93.2,94.4,93.1,0.218,7.977,8.19,7.718,2.611,2.557,197.7,4.326,3.507,0,9.6,-0.00178129,-0.002163302,2.5E-07
"2018-12-20 01:05:00",34397,"CKVY",12.74,9.36,9.45,9.55,9.24,92.8,93.5,92.7,0.216,7.879,8.04,7.567,2.79,2.751,186.4,9.92,3.507,0,9.6,-0.00178129,-0.002163302,2.5E-07
"2018-12-20 01:10:00",34398,"CKVY",12.74,6.824,8.14,9.43,6.824,89.5,92.8,89.5,0.186,6.011,7.759,4.379,2.581,2.681,174.4,17.23,3.726,0,9.6,-0.00178129,-0.002163302,2.5E-07
"2018-12-20 01:15:00",34399,"CKVY",12.73,6.826,6.593,6.826,6.328,92.3,92.4,89,0.192,4.487,5.075,3.772,2.312,2.481,122.6,20.98,2.85,0,9.6,-0.001546904,-0.001822762,2.5E-07
"2018-12-20 01:20:00",34400,"CKVY",12.73,6.827,6.842,7.075,6.455,92.5,93,92.1,0.192,5.141,5.476,4.642,2.041,2.17,129.1,29.47,3.069,0,9.6,-0.001546904,-0.001822762,2.5E-07
"2018-12-20 01:25:00",34401,"CKVY",12.72,6.579,6.7,6.951,6.456,91.8,92.5,91.7,0.189,4.891,5.215,4.545,1.84,1.944,66.71,9.63,3.069,0,9.6,-0.001546904,-0.001822762,2.5E-07
"2018-12-20 01:30:00",34402,"CKVY",12.73,6.765,6.63,6.827,6.456,91.7,91.9,91.7,0.19,4.743,4.93,4.545,1.66,1.77,55.39,6.937,1.973,0,9.6,-0.001750858,-0.002160389,2.5E-07
"2018-12-20 01:35:00",34403,"CKVY",12.71,7.323,7.088,7.385,6.579,92.1,92.5,91.2,0.196,5.243,5.662,4.553,1.335,1.474,110.7,20.05,1.534,0,9.6,-0.001750858,-0.002160389,2.5E-07
"2018-12-20 01:40:00",34404,"CKVY",12.71,6.579,6.789,7.385,6.332,90.6,92.1,90.2,0.186,4.711,5.564,4.068,0.889,1.121,43.06,23.47,1.534,0,9.6,-0.001750858,-0.002160389,2.5E-07
"2018-12-20 01:45:00",34405,"CKVY",12.72,6.827,6.782,7.199,6.518,91.6,92.1,90.6,0.19,4.821,5.38,4.36,0.684,0.722,313.5,33.66,1.973,0,9.6,-0.002207133,-0.002950133,2.5E-07
"2018-12-20 01:50:00",34406,"CKVY",12.72,8.07,7.683,8.07,6.827,93.6,93.6,91.7,0.206,6.129,6.598,4.913,0.607,0.702,259,1.023,1.534,0,9.6,-0.002207133,-0.002950133,2.5E-07
"2018-12-20 01:55:00",34407,"CKVY",12.71,8.81,8.5,8.81,8.07,94.2,94.2,93.6,0.214,7.084,7.465,6.59,0.627,0.577,281.5,11.77,1.754,0,9.6,-0.002207133,-0.002950133,2.5E-07
"2018-12-20 02:00:00",34408,"CKVY",12.71,8.75,8.78,8.87,8.62,94,94.3,94,0.213,7.446,7.559,7.289,0.59,0.682,275.4,0.067,1.534,0,9.6,-0.002687736,-0.003820217,2.5E-07
"2018-12-20 02:05:00",34409,"CKVY",12.7,8.56,8.74,8.87,8.5,92.7,94,92.6,0.208,7.275,7.462,6.817,0.472,0.486,275.3,0.141,0,0,9.61,-0.002687736,-0.003820217,2.5E-07
"2018-12-20 02:10:00",34410,"CKVY",12.7,8.38,8.44,8.62,8.25,93.3,93.3,92.4,0.208,6.755,6.923,6.583,0.375,0.416,165.1,96.2,1.315,0,9.61,-0.002687736,-0.003820217,2.5E-07
"2018-12-20 02:15:00",34411,"CKVY",12.7,6.703,7.661,8.44,6.579,91.7,93.4,91.5,0.19,5.966,6.918,4.635,0.781,0.523,100.1,2.463,2.192,0,9.61,-0.002827591,-0.004129101,2.5E-07
"2018-12-20 02:20:00",34412,"CKVY",12.7,6.703,6.543,6.765,6.332,93.1,93.2,91.7,0.192,4.826,5.201,4.65,1.447,1.118,90.1,8.05,2.411,0,9.61,-0.002827591,-0.004129101,2.5E-07
"2018-12-20 02:25:00",34413,"CKVY",12.69,6.951,6.941,7.075,6.703,91.8,93.3,91.8,0.192,5.284,5.501,4.962,1.532,1.562,82.2,0.126,1.754,0,9.61,-0.002827591,-0.004129101,2.5E-07
"2018-12-20 02:30:00",34414,"CKVY",12.68,6.456,6.703,6.951,6.456,89.8,91.8,89.7,0.183,4.506,5.061,4.083,0.987,1.271,82.2,0.084,0.438,0,9.61,-0.002073816,-0.002710018,2.5E-07
"2018-12-20 02:35:00",34415,"CKVY",12.68,5.589,6.068,6.518,5.527,88.2,89.8,88.2,0.173,3.544,4.152,2.814,0.331,0.65,85.7,15.78,1.096,0,9.61,-0.002073816,-0.002710018,2.5E-07
"2018-12-20 02:40:00",34416,"CKVY",12.69,6.333,5.717,6.333,5.403,91.5,91.5,88.2,0.186,3.356,4.384,2.744,0.297,0.277,154,3.349,1.315,0,9.61,-0.002073816,-0.002710018,2.5E-07
"2018-12-20 02:45:00",34417,"CKVY",12.69,6.396,6.317,6.459,6.148,91.8,92.1,91.5,0.187,4.452,4.654,4.224,0.575,0.45,135.5,8.33,1.096,0,9.61,-0.00260736,-0.003807059,2.5E-07
"2018-12-20 02:50:00",34418,"CKVY",12.67,6.213,6.181,6.583,5.965,91.5,91.8,90.7,0.185,4.158,4.705,3.897,0.74,0.633,210.5,47.22,1.315,0,9.61,-0.00260736,-0.003807059,2.5E-07
"2018-12-20 02:55:00",34419,"CKVY",12.68,6.277,6.358,6.462,6.213,90.9,91.8,90.9,0.184,4.369,4.57,4.129,0.815,0.758,218.6,13.27,1.754,0,9.61,-0.00260736,-0.003807059,2.5E-07
"2018-12-20 03:00:00",34420,"CKVY",12.68,4.543,5.561,6.339,4.481,88.4,90.9,88.4,0.166,3.189,4.252,1.801,1.134,0.934,222.1,7.022,2.411,0,9.61,-0.002355793,-0.00327861,2.5E-07
"2018-12-20 03:05:00",34421,"CKVY",12.68,3.923,3.994,4.481,3.738,87.8,88.5,87.4,0.16,1.176,1.81,0.816,1.134,1.172,193,11.86,1.754,0,9.61,-0.002355793,-0.00327861,2.5E-07
"2018-12-20 03:10:00",34422,"CKVY",12.67,3.49,3.827,4.109,3.428,87.1,88.1,87,0.155,0.994,1.368,0.427,0.99,1.089,147.3,26.21,1.315,0,9.61,-0.002355793,-0.00327861,2.5E-07
"2018-12-20 03:15:00",34423,"CKVY",12.68,4.047,3.689,4.109,3.366,89.2,89.2,87,0.163,0.952,1.634,0.366,0.668,0.866,95.9,9.34,1.534,0,9.61,-0.001953687,-0.002613065,2.5E-07
"2018-12-20 03:20:00",34424,"CKVY",12.67,4.357,4.319,4.543,3.986,89.1,89.6,89.1,0.166,1.872,2.129,1.504,0.795,0.701,114.7,16.2,1.534,0,9.61,-0.001953687,-0.002613065,2.5E-07
"2018-12-20 03:25:00",34425,"CKVY",12.67,3.986,4.221,4.419,3.924,88.6,89.2,88.5,0.162,1.67,1.924,1.293,1.083,0.931,103,14.31,1.973,0,9.61,-0.001953687,-0.002613065,2.5E-07
"2018-12-20 03:30:00",34426,"CKVY",12.67,3.491,3.766,4.109,3.367,87.9,88.6,87.9,0.157,1.046,1.485,0.578,1.295,1.178,105,13.87,1.973,0,9.61,-0.002057572,-0.002792736,2.5E-07
"2018-12-20 03:35:00",34427,"CKVY",12.67,3.244,3.364,3.491,3.243,88,88,87.8,0.155,0.575,0.708,0.438,1.398,1.374,113.4,10.39,1.534,0,9.61,-0.002057572,-0.002792736,2.5E-07
"2018-12-20 03:40:00",34428,"CKVY",12.67,3.554,3.377,3.554,3.244,88.3,88.3,87.9,0.158,0.641,0.862,0.481,1.212,1.305,83.3,21,1.315,0,9.61,-0.002057572,-0.002792736,2.5E-07
"2018-12-20 03:45:00",34429,"CKVY",12.66,4.116,3.805,4.239,3.43,89.9,90,88.3,0.165,1.33,1.948,0.74,1.108,1.167,20.66,15.98,1.754,0,9.61,-0.001792846,-0.002332453,2.5E-07
"2018-12-20 03:50:00",34430,"CKVY",12.66,5.108,4.786,5.17,4.178,89.9,90.6,89.9,0.173,2.56,2.992,1.878,1.052,1.06,312.9,18.99,1.534,0,9.61,-0.001792846,-0.002332453,2.5E-07
"2018-12-20 03:55:00",34431,"CKVY",12.66,4.241,5.06,5.666,4.179,88.1,90.7,88.1,0.163,2.674,3.54,1.44,1.166,1.096,246.6,21.43,1.754,0,9.61,-0.001792846,-0.002332453,2.5E-07
"2018-12-20 04:00:00",34432,"CKVY",12.65,4.365,4.312,4.489,4.179,89,89.4,88.1,0.165,1.766,2.046,1.432,1.056,1.155,214.1,3.358,1.754,0,9.61,-0.002007787,-0.002672967,2.5E-07
"2018-12-20 04:05:00",34433,"CKVY",12.65,4.117,4.195,4.365,3.993,87.4,89,87.4,0.161,1.427,1.824,1.072,0.707,0.894,211.3,0.088,0,0,9.61,-0.002007787,-0.002672967,2.5E-07
"2018-12-20 04:10:00",34434,"CKVY",12.64,3.807,3.853,4.241,3.497,88.2,88.2,86.8,0.16,0.991,1.485,0.44,0.291,0.509,307.9,62.58,0.658,0,9.61,-0.002007787,-0.002672967,2.5E-07
"2018-12-20 04:15:00",34435,"CKVY",12.65,4.985,4.325,4.985,3.683,90.6,90.6,88.2,0.173,1.923,2.833,0.993,0.345,0.241,302.1,5.452,1.534,0,9.61,-0.002344174,-0.003364934,2.5E-07
"2018-12-20 04:20:00",34436,"CKVY",12.65,5.728,5.555,5.852,4.861,91.2,91.6,90.6,0.18,3.561,3.868,2.719,0.85,0.579,306.5,9.96,1.973,0,9.61,-0.002344174,-0.003364934,2.5E-07
"2018-12-20 04:25:00",34437,"CKVY",12.65,5.604,5.904,6.1,5.604,89.9,91.5,89.9,0.177,3.846,4.151,3.282,1.167,1.052,340.3,4.329,1.754,0,9.62,-0.002344174,-0.003364934,2.5E-07
"2018-12-20 04:30:00",34438,"CKVY",12.65,4.613,4.942,5.728,4.489,87.4,89.9,87.2,0.164,2.125,3.379,1.553,0.839,1.031,71.96,37.31,0,0,9.62,-0.002218024,-0.003037195,2.5E-07
"2018-12-20 04:35:00",34439,"CKVY",12.64,4.551,4.531,4.675,4.365,88.6,88.7,87.3,0.166,1.782,2.013,1.456,0.42,0.635,321.1,53.01,0.658,0,9.62,-0.002218024,-0.003037195,2.5E-07
"2018-12-20 04:40:00",34440,"CKVY",12.64,4.861,4.561,4.861,4.365,89.7,89.7,88.5,0.17,1.998,2.488,1.741,0.451,0.368,307.7,1.721,1.534,0,9.62,-0.002218024,-0.003037195,2.5E-07
"2018-12-20 04:45:00",34441,"CKVY",12.64,5.48,5.025,5.48,4.737,90.5,90.5,89.7,0.177,2.716,3.291,2.374,0.827,0.644,311.1,1.642,1.315,0,9.62,-0.00239953,-0.00344659,2.5E-07
"2018-12-20 04:50:00",34442,"CKVY",12.62,5.294,5.449,5.604,5.232,89.8,90.6,89.6,0.174,3.187,3.447,2.839,1.081,0.961,305.7,6.391,1.534,0,9.62,-0.00239953,-0.00344659,2.5E-07
"2018-12-20 04:55:00",34443,"CKVY",12.63,6.781,6.573,7.215,5.17,92.2,93.3,89.7,0.191,4.74,5.671,2.811,1.333,1.226,296.1,4.522,2.411,0,9.62,-0.00239953,-0.00344659,2.5E-07
"2018-12-20 05:00:00",34444,"CKVY",12.63,5.542,6.055,6.843,5.418,90.5,92.1,89.9,0.177,3.916,5.035,3.106,1.517,1.42,285.8,8.25,1.973,0,9.62,-0.002070535,-0.002733954,2.5E-07
"2018-12-20 05:05:00",34445,"CKVY",12.62,5.605,5.637,5.977,5.295,91.1,91.3,90.3,0.179,3.524,3.98,3.083,1.722,1.618,282.9,5.792,2.63,0,9.62,-0.002070535,-0.002733954,2.5E-07
"2018-12-20 05:10:00",34446,"CKVY",12.62,4.179,4.665,5.667,4.055,90.2,91.1,90.2,0.166,2.503,3.623,1.815,1.762,1.777,291.5,13.83,2.63,0,9.62,-0.002070535,-0.002733954,2.5E-07
"2018-12-20 05:15:00",34447,"CKVY",12.62,5.604,4.894,5.666,4.117,90.9,91.3,90.1,0.179,2.785,3.574,1.86,1.689,1.745,321.9,8.78,1.973,0,9.62,-0.001719577,-0.002155635,2.5E-07
"2018-12-20 05:20:00",34448,"CKVY",12.62,3.126,4.718,5.728,3.126,85.5,90.9,85.5,0.15,1.985,3.61,-0.241,1.478,1.553,68.36,62.25,1.973,0,9.62,-0.001719577,-0.002155635,2.5E-07
"2018-12-20 05:25:00",34449,"CKVY",12.62,2.506,2.677,3.188,2.444,87.4,87.5,85.4,0.149,-0.415,-0.167,-0.686,1.119,1.276,145.8,11.49,1.315,0,9.62,-0.001719577,-0.002155635,2.5E-07
"2018-12-20 05:30:00",34450,"CKVY",12.61,3.869,2.926,3.869,2.444,90.3,90.3,87.3,0.164,0.262,1.664,-0.472,0.701,0.905,189.8,21.17,0.658,0,9.62,-0.001798086,-0.002346801,2.5E-07
"2018-12-20 05:35:00",34451,"CKVY",12.61,4.551,4.477,4.861,3.807,90.2,91.3,90.1,0.169,2.391,2.825,1.603,0.455,0.59,213.7,4.876,1.096,0,9.62,-0.001798086,-0.002346801,2.5E-07
"2018-12-20 05:40:00",34452,"CKVY",12.61,4.117,4.677,4.985,4.117,87.1,90.3,87.1,0.16,2.236,2.71,1.135,0.162,0.302,220,38.89,0.438,0,9.62,-0.001798086,-0.002346801,2.5E-07
"2018-12-20 05:45:00",34453,"CKVY",12.61,3.25,3.645,4.117,3.188,88.2,88.3,86.7,0.156,0.722,1.127,0.495,0.432,0.246,134.7,9.12,1.754,0,9.62,-0.00250748,-0.003706996,2.5E-07
"2018-12-20 05:50:00",34454,"CKVY",12.6,1.763,2.379,3.25,1.701,85.9,88.3,85.8,0.141,-0.641,0.556,-1.541,0.599,0.564,151.3,1.846,1.315,0,9.62,-0.00250748,-0.003706996,2.5E-07
"2018-12-20 05:55:00",34455,"CKVY",12.6,2.63,2.139,2.63,1.701,88.4,88.5,85.9,0.152,-0.723,0.011,-1.541,0.813,0.726,175.3,16.77,1.096,0,9.62,-0.00250748,-0.003706996,2.5E-07
"2018-12-20 06:00:00",34456,"CKVY",12.6,2.94,2.663,2.94,2.506,88.4,88.5,87.5,0.154,-0.084,0.3,-0.361,0.699,0.72,216.1,34.53,5.042,0,9.62,-0.002095403,-0.002945414,2.5E-07
"2018-12-20 06:05:00",34457,"CKVY",12.6,1.948,3.059,4.303,1.886,86.7,90.9,86.4,0.144,0.416,2.216,-1.198,1.198,0.992,241.4,24.97,4.603,0,9.62,-0.002095403,-0.002945414,2.5E-07
"2018-12-20 06:10:00",34458,"CKVY",12.6,1.887,1.862,2.01,1.639,87.4,87.5,86.7,0.145,-1.105,-0.917,-1.333,1.229,1.169,310.7,70.83,1.754,0,9.62,-0.002095403,-0.002945414,2.5E-07
"2018-12-20 06:15:00",34459,"CKVY",12.6,3.002,2.449,3.002,1.825,89.2,89.2,87.4,0.156,-0.151,0.536,-1.049,1.576,1.451,66.16,12.45,2.85,0,9.62,-0.001758941,-0.002305278,2.5E-07
"2018-12-20 06:20:00",34460,"CKVY",12.58,3.499,3.335,3.623,2.878,89.2,89.4,89.1,0.159,0.893,1.192,0.405,1.575,1.551,87.8,10.11,2.85,0,9.62,-0.001758941,-0.002305278,2.5E-07
"2018-12-20 06:25:00",34461,"CKVY",12.59,3.561,3.322,3.623,3.066,89.6,89.6,88.5,0.16,0.79,1.258,0.452,2.015,1.811,112.9,4.555,2.411,0,9.62,-0.001758941,-0.002305278,2.5E-07
"2018-12-20 06:30:00",34462,"CKVY",12.58,3.874,3.777,3.998,3.499,89.6,90,89.5,0.163,1.442,1.704,1.127,2.236,2.162,119.9,4.914,2.85,0,9.63,-0.001529195,-0.001887487,2.5E-07
"2018-12-20 06:35:00",34463,"CKVY",12.58,2.512,3.419,3.875,2.512,87.9,89.7,87.9,0.15,0.945,1.508,-0.252,2.328,2.237,129.2,2.571,2.85,0,9.63,-0.001529195,-0.001887487,2.5E-07
"2018-12-20 06:40:00",34464,"CKVY",12.58,2.018,2.07,2.574,1.832,87.7,87.9,87.2,0.146,-0.8,-0.207,-1.012,2.304,2.35,135.8,8.69,2.411,0,9.63,-0.001529195,-0.001887487,2.5E-07
"2018-12-20 06:45:00",34465,"CKVY",12.57,2.144,1.841,2.144,1.461,87.2,87.8,86.5,0.146,-1.083,-0.755,-1.638,2.082,2.212,169,20.98,2.85,0,9.63,-0.001266284,-0.001503566,2.5E-07
"2018-12-20 06:50:00",34466,"CKVY",12.57,2.517,2.199,2.517,1.958,87.6,87.6,86.7,0.149,-0.775,-0.337,-1.03,1.767,1.883,179,5.637,2.63,0,9.63,-0.001266284,-0.001503566,2.5E-07
"2018-12-20 06:55:00",34467,"CKVY",12.57,1.899,2.372,2.642,1.899,85.9,87.8,85.9,0.142,-0.596,-0.171,-1.34,1.795,1.749,175.9,8.16,3.069,0,9.63,-0.001266284,-0.001503566,2.5E-07
"2018-12-20 07:00:00",34468,"CKVY",12.56,1.031,1.551,1.961,0.969,85.5,85.9,85.5,0.136,-1.74,-1.279,-2.34,1.773,1.75,158.4,9.12,2.192,0,9.63,-0.001406432,-0.001730633,2.5E-07
"2018-12-20 07:05:00",34469,"CKVY",12.57,0.908,1.017,1.155,0.845,86.6,86.8,85.6,0.137,-2.071,-1.862,-2.461,1.834,1.873,132.9,13.83,2.411,0,9.63,-0.001406432,-0.001730633,2.5E-07
"2018-12-20 07:10:00",34470,"CKVY",12.56,0.599,0.835,1.032,0.537,86.1,86.8,86.1,0.134,-2.244,-2.016,-2.647,1.671,1.766,108,3.373,1.973,0,9.63,-0.001406432,-0.001730633,2.5E-07
"2018-12-20 07:15:00",34471,"CKVY",12.57,0.537,0.509,0.722,0.351,86.5,86.6,85.9,0.134,-2.662,-2.464,-2.863,1.602,1.629,117.9,6.206,1.973,0,9.63,-0.001347582,-0.00166079,2.5E-07
"2018-12-20 07:20:00",34472,"CKVY",12.56,1.095,0.967,1.219,0.413,88.1,88.3,86.5,0.141,-1.832,-1.441,-2.651,1.803,1.674,124.5,5.883,3.069,0,9.63,-0.001347582,-0.00166079,2.5E-07
"2018-12-20 07:25:00",34473,"CKVY",12.55,1.033,1.141,1.405,0.909,87.3,88.1,87.1,0.139,-1.665,-1.324,-2.02,2.053,1.911,104.3,4.515,3.069,0.008700006,9.63,-0.001347582,-0.00166079,2.5E-07
"2018-12-20 07:30:00",34474,"CKVY",12.54,1.281,1.131,1.405,0.909,87.8,87.9,87.3,0.141,-1.709,-1.373,-1.962,2.358,2.222,102.6,3.931,3.069,0.08476903,9.63,-0.001311317,-0.001595156,2.5E-07
"2018-12-20 07:35:00",34475,"CKVY",12.55,1.281,1.245,1.405,1.095,87.1,87.8,87.1,0.14,-1.646,-1.451,-1.829,2.23,2.304,108.7,4.643,2.63,0.3348865,9.63,-0.001311317,-0.001595156,2.5E-07
"2018-12-20 07:40:00",34476,"CKVY",12.53,0.971,1.153,1.343,0.909,87.2,87.3,87,0.138,-1.781,-1.576,-2.045,2.209,2.219,121.7,7.962,2.63,1.196444,9.63,-0.001311317,-0.001595156,2.5E-07
"2018-12-20 07:45:00",34477,"CKVY",12.55,0.599,0.869,1.157,0.537,86.9,87.6,86.9,0.136,-2.017,-1.718,-2.445,2.166,2.205,130.8,1.182,2.85,2.309204,9.63,-0.001143507,-0.001353805,0.001699756
"2018-12-20 07:50:00",34478,"CKVY",12.54,0.351,0.517,0.661,0.289,86.1,86.9,86.1,0.133,-2.523,-2.323,-2.865,1.852,2.061,135.2,3.476,1.973,3.115878,9.63,-0.001143507,-0.001353805,0.001699756
"2018-12-20 07:55:00",34479,"CKVY",12.55,0.475,0.397,0.537,0.289,85.9,86.1,85.8,0.133,-2.813,-2.697,-2.941,1.251,1.556,106.1,20.49,1.096,3.606783,9.63,-0.001143507,-0.001353805,0.001699756
"2018-12-20 08:00:00",34480,"CKVY",12.55,0.909,0.658,0.909,0.351,86.2,86.4,85.9,0.136,-2.506,-2.246,-2.88,0.671,0.975,68.79,0.099,1.315,4.657697,9.63,-0.001326712,-0.001667712,0.007798065
"2018-12-20 08:05:00",34481,"CKVY",12.57,1.095,0.965,1.157,0.723,85.5,86.2,85.5,0.136,-2.293,-2.179,-2.48,0.319,0.438,68.85,0.044,0,7.121081,9.63,-0.001326712,-0.001667712,0.007798065
"2018-12-20 08:10:00",34482,"CKVY",12.6,1.343,1.15,1.405,0.971,86.1,86.1,85.3,0.139,-2.186,-1.8,-2.413,0.162,0.245,68.8,0.04,0,10.69443,9.63,-0.001326712,-0.001667712,0.007798065
"2018-12-20 08:15:00",34483,"CKVY",12.63,1.715,1.548,1.777,1.281,86.3,86.4,86.1,0.142,-1.607,-1.375,-1.914,0,0.04,68.7,0.058,0,15.12881,9.63,-0.002624515,-0.002753326,0.0188805
"2018-12-20 08:20:00",34484,"CKVY",12.7,2.025,1.866,2.087,1.591,86.2,86.4,86.2,0.144,-1.299,-1.086,-1.566,0,0,0,0,0,20.47666,9.63,-0.002624515,-0.002753326,0.0188805
"2018-12-20 08:25:00",34485,"CKVY",12.78,2.273,2.135,2.273,1.963,87.6,87.6,86.2,0.148,-0.881,-0.559,-1.2,0.142,0.02,114.1,0.946,1.754,26.93747,9.63,-0.002624515,-0.002753326,0.0188805
"2018-12-20 08:30:00",34486,"CKVY",12.87,2.149,2.193,2.273,2.087,88.2,88.5,87.6,0.148,-0.508,-0.351,-0.725,0.898,0.508,105.8,3.832,2.63,33.7715,9.63,-0.001583553,-0.00165795,0.04104359
"2018-12-20 08:35:00",34487,"CKVY",12.97,1.901,1.976,2.149,1.839,87.6,88.2,87.4,0.145,-0.86,-0.54,-1.028,1.83,1.356,105.5,2.239,3.288,40.45738,9.63,-0.001583553,-0.00165795,0.04104359
"2018-12-20 08:40:00",34488,"CKVY",13.09,1.343,1.459,1.963,1.095,87.4,87.6,86.8,0.141,-1.473,-0.873,-1.812,2.559,2.257,115.7,4.761,3.069,46.81755,9.64,-0.001583553,-0.00165795,0.04104359
"2018-12-20 08:45:00",34489,"CKVY",13.28,0.599,0.865,1.405,0.475,86.2,87.4,85.8,0.134,-2.247,-1.473,-2.707,2.91,2.707,120.2,5.313,3.946,54.14096,9.64,0.0004763837,0.0008170212,0.07223274
"2018-12-20 08:50:00",34490,"CKVY",13.76,1.033,0.796,1.095,0.475,86.6,86.7,86.1,0.138,-2.278,-1.962,-2.682,3.015,2.993,133,1.986,3.726,64.75067,9.64,0.0004763837,0.0008170212,0.07223274
"2018-12-20 08:55:00",34491,"CKVY",14.38,1.529,1.224,1.715,0.909,87.1,87.1,86.3,0.142,-1.863,-1.251,-2.221,2.987,2.984,136.1,6.302,3.288,82.48386,9.64,0.0004763837,0.0008170212,0.07223274
"2018-12-20 09:00:00",34492,"CKVY",14.29,2.273,1.823,2.273,1.529,86.7,87.2,86.7,0.146,-1.155,-0.777,-1.434,2.432,2.77,147.3,7.196,2.411,98.6327,9.64,0.00172326,0.002244921,0.1058365
"2018-12-20 09:05:00",34493,"CKVY",14.23,3.202,2.771,3.264,2.149,86.2,86.7,86.2,0.152,-0.337,0.074,-0.924,1.927,2.15,163.5,2.238,2.192,109.594,9.64,0.00172326,0.002244921,0.1058365
"2018-12-20 09:10:00",34494,"CKVY",14.19,4.008,3.638,4.008,3.202,86.8,86.8,86.2,0.159,0.497,0.942,0.012,1.542,1.732,151.4,6.8,1.754,115.7224,9.64,0.00172326,0.002244921,0.1058365
"2018-12-20 09:15:00",34495,"CKVY",14.16,4.876,4.534,4.938,3.884,87,87.4,86.7,0.165,1.554,1.96,0.82,1.319,1.412,160.8,4.425,1.315,121.9362,9.64,0.003198469,0.003696908,0.1395317
"2018-12-20 09:20:00",34496,"CKVY",14.14,4.938,4.7,5,4.442,87.3,87.3,86.2,0.166,1.594,2.039,1.233,1.222,1.287,159.2,3.041,1.754,127.7524,9.64,0.003198469,0.003696908,0.1395317
"2018-12-20 09:25:00",34497,"CKVY",14.13,4.752,5.006,5.186,4.69,86.8,87.5,86.8,0.164,2.044,2.29,1.614,1.09,1.15,130.8,18.89,1.315,134.0424,9.65,0.003198469,0.003696908,0.1395317
"2018-12-20 09:30:00",34498,"CKVY",14.12,4.38,4.498,4.814,4.256,86.2,86.8,86,0.16,1.324,1.736,0.99,1.299,1.192,92.4,8.44,2.192,141.2639,9.65,0.00471764,0.005238797,0.1725987
"2018-12-20 09:35:00",34499,"CKVY",14.11,6.612,5.323,6.612,4.318,87.8,87.8,86.3,0.181,2.298,3.764,1.128,1.012,1.187,86.4,0.117,1.315,159.1395,9.65,0.00471764,0.005238797,0.1725987
"2018-12-20 09:40:00",34500,"CKVY",14.1,7.355,7.667,8.47,6.488,86.2,90.1,86.2,0.184,4.982,6.15,3.642,0.816,0.886,98,16.87,1.315,186.525,9.65,0.00471764,0.005238797,0.1725987
"2018-12-20 09:45:00",34501,"CKVY",14.1,7.479,7.049,7.541,6.612,87.6,87.6,85.4,0.187,3.854,4.613,3.187,0.718,0.755,139.8,13.19,1.754,205.4171,9.65,0.007432155,0.008090145,0.2040641
"2018-12-20 09:50:00",34502,"CKVY",14.1,7.355,7.713,8.04,7.293,85.5,87.6,85.5,0.182,4.686,5.041,3.858,1.033,0.842,154,12.63,1.754,208.2883,9.66,0.007432155,0.008090145,0.2040641
"2018-12-20 09:55:00",34503,"CKVY",14.1,6.052,6.485,7.293,6.052,85.7,85.7,85,0.172,2.994,3.832,2.593,1.458,1.293,134.6,5.455,1.973,196.598,9.66,0.007432155,0.008090145,0.2040641
"2018-12-20 10:00:00",34504,"CKVY",14.1,7.099,6.688,7.288,5.99,86.8,87.7,85.7,0.183,3.572,4.394,2.636,1.738,1.567,151,5.143,3.507,199.2904,9.66,0.00826815,0.009044875,0.2340948
"2018-12-20 10:05:00",34505,"CKVY",14.1,8.15,7.587,8.27,7.036,86.9,87,86.6,0.192,4.474,5.196,3.921,2.294,2.007,160.5,10.16,3.946,226.5043,9.66,0.00826815,0.009044875,0.2340948
"2018-12-20 10:10:00",34506,"CKVY",14.09,8.83,8.57,8.89,8.21,86.5,86.9,86.4,0.197,5.397,5.683,5.074,2.933,2.636,166.2,7.816,4.603,264.4937,9.66,0.00826815,0.009044875,0.2340948
"2018-12-20 10:15:00",34507,"CKVY",14.1,9.69,9.42,9.82,8.83,86.1,87,86.1,0.204,6.217,6.554,5.622,3.408,3.187,162.4,4.573,4.384,300.3962,9.66,0.01267715,0.01395092,0.2616029
"2018-12-20 10:20:00",34508,"CKVY",14.1,9.32,9.49,9.82,9.32,85.4,86.1,85,0.199,6.007,6.483,5.749,3.834,3.615,157.1,3.594,5.042,328.0961,9.66,0.01267715,0.01395092,0.2616029
"2018-12-20 10:25:00",34509,"CKVY",14.11,9.14,9.1,9.45,8.7,85.1,85.4,84.5,0.196,5.506,5.941,4.998,3.803,3.839,149.9,3.393,4.603,347.6625,9.66,0.01267715,0.01395092,0.2616029
"2018-12-20 10:30:00",34510,"CKVY",14.11,9.45,9.6,9.82,9.07,84.4,85.9,84.4,0.197,6.043,6.43,5.505,3.668,3.745,149.3,5.362,3.726,362.6647,9.66,0.0151986,0.01686211,0.2869787
"2018-12-20 10:35:00",34511,"CKVY",14.11,10.25,9.74,10.31,9.26,86,86.4,84.3,0.208,6.312,7.042,5.552,3.364,3.537,147,4.25,4.384,368.0271,9.66,0.0151986,0.01686211,0.2869787
"2018-12-20 10:40:00",34512,"CKVY",14.11,10,10.03,10.25,9.87,85.5,86,85.3,0.205,6.549,6.892,6.374,3.119,3.19,130.2,5.948,3.726,372.9355,9.66,0.0151986,0.01686211,0.2869787
"2018-12-20 10:45:00",34513,"CKVY",14.11,10.49,10.03,10.55,9.75,86.4,86.4,85.5,0.212,6.686,7.291,6.366,2.874,3.021,125.3,3.793,2.85,369.8522,9.66,0.01593141,0.01755958,0.3097018
"2018-12-20 10:50:00",34514,"CKVY",14.11,11.35,10.97,11.42,10.43,85.5,86.4,85.4,0.218,7.57,7.957,7.151,2.404,2.631,125.7,9.78,2.63,378.0104,9.66,0.01593141,0.01755958,0.3097018
"2018-12-20 10:55:00",34515,"CKVY",14.11,11.72,11.65,11.85,11.29,85.1,85.8,85.1,0.22,8.14,8.35,7.786,2.123,2.263,118.9,7.36,2.411,394.9129,9.67,0.01593141,0.01755958,0.3097018
"2018-12-20 11:00:00",34516,"CKVY",14.11,12.03,11.81,12.15,11.54,86,86,84.9,0.226,8.28,8.78,7.899,1.929,2.019,123.7,6.866,2.411,411.4663,9.67,0.02013816,0.02191973,0.3293729
"2018-12-20 11:05:00",34517,"CKVY",14.11,12.65,12.37,12.71,11.97,86.1,86.5,85.9,0.232,9.04,9.38,8.56,1.822,1.878,117.4,5.474,2.192,410.8199,9.67,0.02013816,0.02191973,0.3293729
"2018-12-20 11:10:00",34518,"CKVY",14.11,13.64,13.3,13.76,12.65,85.9,86.6,85.9,0.242,9.99,10.41,9.27,1.669,1.743,103.8,7.535,1.973,405.4329,9.67,0.02013816,0.02191973,0.3293729
"2018-12-20 11:15:00",34519,"CKVY",14.1,13.39,13.51,13.7,13.21,85.8,85.9,85,0.239,9.97,10.25,9.53,1.697,1.674,91.4,9.27,2.63,418.6403,9.67,0.02220593,0.02403662,0.346026
"2018-12-20 11:20:00",34520,"CKVY",14.1,13.58,13.54,13.7,13.27,86.2,86.5,85.8,0.242,10.18,10.41,9.86,1.774,1.727,103.6,12.48,2.411,427.9426,9.67,0.02220593,0.02403662,0.346026
"2018-12-20 11:25:00",34521,"CKVY",14.1,14.75,13.79,14.75,13.39,87,87.2,85.9,0.257,10.47,11.58,9.96,2.184,1.928,141.1,13.03,4.603,412.4432,9.67,0.02220593,0.02403662,0.346026
"2018-12-20 11:30:00",34522,"CKVY",14.09,16.47,15.96,16.54,14.75,83.5,87.1,83.4,0.266,12.29,12.56,11.57,2.811,2.512,168.4,6.723,4.822,394.2081,9.67,0.02053883,0.02234486,0.3597566
"2018-12-20 11:35:00",34523,"CKVY",14.08,16.53,16.68,16.84,16.41,81.7,83.4,81.7,0.261,12.35,12.53,11.87,3.252,3.047,162.3,9.3,4.165,384.7867,9.67,0.02053883,0.02234486,0.3597566
"2018-12-20 11:40:00",34524,"CKVY",14.08,16.72,16.58,16.84,16.35,81.6,82.6,81.6,0.263,12.07,12.46,11.73,3.517,3.42,154.3,3.666,4.384,396.0322,9.67,0.02053883,0.02234486,0.3597566
"2018-12-20 11:45:00",34525,"CKVY",14.08,16.35,16.62,16.84,16.22,81.8,82,80.6,0.26,11.89,12.23,11.37,3.648,3.557,154.2,3.618,5.042,407.0305,9.67,0.02221819,0.02463379,0.37045
"2018-12-20 11:50:00",34526,"CKVY",14.07,16.53,16.34,16.59,16.16,81.5,82.2,81.4,0.261,11.74,11.97,11.49,4.119,3.877,157.5,5.115,5.48,409.8579,9.67,0.02221819,0.02463379,0.37045
"2018-12-20 11:55:00",34527,"CKVY",14.08,17.64,17.04,17.64,16.47,79.59,81.7,79.59,0.267,12.09,12.41,11.78,4.264,4.235,167.6,5.124,5.042,414.5389,9.67,0.02221819,0.02463379,0.37045
"2018-12-20 12:00:00",34528,"CKVY",14.08,18.2,17.93,18.2,17.52,77.28,79.66,77.28,0.266,12.35,12.58,12.11,4.052,4.164,163,2.969,4.165,418.514,9.67,0.02303935,0.02582011,0.3784673
"2018-12-20 12:05:00",34529,"CKVY",14.08,17.7,18.28,18.57,17.7,76.29,77.32,75.91,0.257,12.16,12.51,11.51,3.595,3.85,153.9,8.34,4.165,433.1971,9.67,0.02303935,0.02582011,0.3784673
"2018-12-20 12:10:00",34530,"CKVY",14.08,17.08,17.19,17.7,16.83,80.4,80.8,76.29,0.263,11.83,12.19,11.31,3.226,3.386,129.9,5.278,3.288,442.4226,9.67,0.02303935,0.02582011,0.3784673
"2018-12-20 12:15:00",34531,"CKVY",14.07,17.01,17.14,17.33,16.89,81.3,81.3,80.4,0.265,12.29,12.56,12.03,2.965,3.084,126.7,5.079,3.288,444.3532,9.67,0.02510256,0.0279504,0.3832553
"2018-12-20 12:20:00",34532,"CKVY",14.07,17.32,17.13,17.32,16.83,81.7,82.1,81.2,0.27,12.5,12.73,12.12,2.866,2.893,124,4.917,3.507,434.8451,9.67,0.02510256,0.0279504,0.3832553
"2018-12-20 12:25:00",34533,"CKVY",14.07,18.06,17.62,18.12,17.26,80.4,81.7,80.4,0.275,12.8,13.14,12.53,2.782,2.849,127.6,5.559,3.288,420.0242,9.67,0.02510256,0.0279504,0.3832553
"2018-12-20 12:30:00",34534,"CKVY",14.07,18.8,18.53,18.93,18.06,78.82,80.4,78.68,0.278,13.21,13.52,12.95,2.634,2.723,119.9,5.359,3.288,407.064,9.67,0.02341134,0.02588741,0.3845168
"2018-12-20 12:35:00",34535,"CKVY",14.06,19.98,19.09,20.04,18.68,77.06,78.78,77.06,0.286,13.29,14.04,12.98,2.54,2.566,140.4,10.76,3.507,402.3907,9.67,0.02341134,0.02588741,0.3845168
"2018-12-20 12:40:00",34536,"CKVY",14.07,20.23,20.14,20.41,19.86,75.17,77.03,73.62,0.282,13.38,14.07,12.9,2.709,2.608,148.7,5.065,3.726,416.3376,9.67,0.02341134,0.02588741,0.3845168
"2018-12-20 12:45:00",34537,"CKVY",14.07,21.65,21.22,21.71,20.23,70.08,75.1,69.98,0.279,13.51,13.91,13.2,3.143,2.934,165.1,5.072,4.165,431.1632,9.67,0.02756454,0.03067939,0.3826215
"2018-12-20 12:50:00",34538,"CKVY",14.06,21.59,21.34,21.77,20.91,69.43,71.46,69.43,0.276,13.17,13.56,12.7,3.414,3.283,178.9,7.796,4.822,435.2003,9.67,0.02756454,0.03067939,0.3826215
"2018-12-20 12:55:00",34539,"CKVY",14.06,21.9,21.23,21.9,20.91,70.39,71.42,69.26,0.283,13.13,13.75,12.72,3.251,3.372,189.6,15.86,4.165,430.459,9.67,0.02756454,0.03067939,0.3826215
"2018-12-20 13:00:00",34540,"CKVY",14.06,22.51,21.9,22.51,21.65,68.7,70.35,68.7,0.284,13.5,13.9,13.06,2.417,2.896,185.2,17.99,2.85,394.881,9.67,0.02426855,0.02773627,0.377809
"2018-12-20 13:05:00",34541,"CKVY",14.05,22.51,22.37,22.64,22.14,68.08,69.01,67.57,0.281,13.48,13.82,13.22,1.365,1.905,225.7,9.67,1.315,357.9865,9.67,0.02426855,0.02773627,0.377809
"2018-12-20 13:10:00",34542,"CKVY",14.04,24.67,23.04,24.73,22.38,63.95,68.25,63.95,0.289,13.79,14.32,13.38,0.506,0.89,241.4,6.604,0,333.2039,9.67,0.02426855,0.02773627,0.377809
"2018-12-20 13:15:00",34543,"CKVY",14.04,23.74,24.82,25.23,23.74,63.95,63.95,61.54,0.278,13.74,14.24,13.27,0.129,0.252,237.8,32.7,0.877,330.6085,9.67,0.02460676,0.02706784,0.3695802
"2018-12-20 13:20:00",34544,"CKVY",14.04,21.26,22.3,23.86,21.2,71.54,71.54,63.95,0.28,13.25,13.6,13,0.607,0.307,113.1,4.429,3.069,331.2787,9.68,0.02460676,0.02706784,0.3695802
"2018-12-20 13:25:00",34545,"CKVY",14.04,20.64,20.8,21.26,20.64,74.87,74.87,71.5,0.286,13.62,13.99,13.16,1.363,1.014,106.2,2.989,3.069,338.6769,9.67,0.02460676,0.02706784,0.3695802
"2018-12-20 13:30:00",34546,"CKVY",14.03,20.64,20.73,20.89,20.52,74.15,74.87,72.91,0.283,13.69,13.99,13.41,2.05,1.685,105.4,2.458,2.63,336.7244,9.67,0.0236785,0.02588065,0.3584563
"2018-12-20 13:35:00",34547,"CKVY",14.02,20.76,20.56,20.83,20.39,74.94,75.01,74.01,0.287,13.74,14.16,13.46,2.339,2.237,106.7,2.933,3.069,346.3373,9.67,0.0236785,0.02588065,0.3584563
"2018-12-20 13:40:00",34548,"CKVY",14.01,21.32,21.03,21.38,20.7,74.01,75.49,74.01,0.291,14.34,14.66,14.02,2.531,2.404,108.2,0.921,3.288,337.2216,9.67,0.0236785,0.02588065,0.3584563
"2018-12-20 13:45:00",34549,"CKVY",14.01,21.19,21.29,21.5,21.06,74.28,74.66,73.83,0.29,14.37,14.58,14.2,2.582,2.62,116.9,7.104,2.85,338.1238,9.67,0.02121743,0.0238572,0.3439403
"2018-12-20 13:50:00",34550,"CKVY",14.01,22.49,22.21,22.98,21.13,70.67,74.28,69.94,0.292,14.66,15.16,14.13,2.076,2.335,136.5,5.673,1.315,312.0413,9.67,0.02121743,0.0238572,0.3439403
"2018-12-20 13:55:00",34551,"CKVY",14.01,22.36,22.3,22.49,22.05,70.46,71.59,70.25,0.289,14.28,14.49,14,1.472,1.784,132.2,3.421,1.315,282.5287,9.67,0.02121743,0.0238572,0.3439403
"2018-12-20 14:00:00",34552,"CKVY",14,23.1,22.63,23.17,22.3,69.36,70.94,69.36,0.294,14.44,14.64,14.2,0.948,1.182,130.5,0.04,1.096,260.5951,9.67,0.01839296,0.02074028,0.3265917
"2018-12-20 14:05:00",34553,"CKVY",13.99,23.72,23.66,24.03,23.1,68.6,69.36,67.16,0.298,14.69,14.91,14.53,0.969,0.913,131.4,2.224,2.192,275.5518,9.67,0.01839296,0.02074028,0.3265917
"2018-12-20 14:10:00",34554,"CKVY",14,26.32,25.22,26.44,23.78,61.52,68.6,61.52,0.298,15.04,15.2,14.88,1.114,1.048,154.1,7.203,1.973,308.5438,9.67,0.01839296,0.02074028,0.3265917
"2018-12-20 14:15:00",34555,"CKVY",13.99,26.62,26.94,27.68,26.32,59.52,61.52,58.29,0.292,14.84,15.04,14.43,1.217,1.174,158.3,0.058,1.315,325.9949,9.67,0.02373895,0.02625765,0.3063618
"2018-12-20 14:20:00",34556,"CKVY",13.99,25.14,25.87,26.75,25.14,64.61,64.61,59.59,0.298,14.93,15.65,14.33,1.089,1.169,186.9,34.73,1.973,333.3456,9.67,0.02373895,0.02625765,0.3063618
"2018-12-20 14:25:00",34557,"CKVY",13.99,23.77,24.18,25.14,23.77,68.01,68.32,64.71,0.296,14.96,15.25,14.65,0.856,0.967,246.7,0.82,1.973,300.6873,9.67,0.02373895,0.02625765,0.3063618
"2018-12-20 14:30:00",34558,"CKVY",13.97,23.03,23.44,23.84,22.97,72.13,72.13,67.97,0.304,15.05,15.51,14.62,1.144,0.94,243.8,8.53,2.85,277.1871,9.67,0.01836791,0.02043641,0.2835311
"2018-12-20 14:35:00",34559,"CKVY",13.97,23.71,22.9,23.71,22.6,71.47,73.44,71.47,0.31,15.34,15.84,15.03,1.32,1.319,242.3,10.23,2.63,253.7897,9.67,0.01836791,0.02043641,0.2835311
"2018-12-20 14:40:00",34560,"CKVY",13.97,23.95,24.36,24.82,23.65,69.48,71.4,67.52,0.305,15.59,16.03,15.12,1.217,1.22,252,15.05,1.973,254.717,9.67,0.01836791,0.02043641,0.2835311
"2018-12-20 14:45:00",34561,"CKVY",13.96,24.26,24.27,24.57,23.95,67.35,69.72,66.97,0.299,15.36,15.62,14.88,0.699,0.97,271.2,12.66,1.754,251.8026,9.67,0.01612309,0.01804459,0.2580562
"2018-12-20 14:50:00",34562,"CKVY",13.96,25.25,24.18,25.25,23.83,66.59,69,66.59,0.308,15.28,15.71,14.93,0.402,0.544,275.5,0.722,1.754,240.4877,9.67,0.01612309,0.01804459,0.2580562
"2018-12-20 14:55:00",34563,"CKVY",13.95,26.98,26.24,27.04,25.19,61.16,66.59,61.12,0.304,15.49,15.7,15.23,0.25,0.365,275.7,0.099,0,215.7553,9.67,0.01612309,0.01804459,0.2580562
"2018-12-20 15:00:00",34564,"CKVY",13.96,26.91,26.26,26.92,25.74,62.08,63.73,61.09,0.308,15.21,15.67,14.78,0.227,0.284,309.6,21.17,1.096,191.689,9.66,0.01255219,0.01376496,0.2304422
"2018-12-20 15:05:00",34565,"CKVY",13.95,26.17,26.61,27.29,26.04,62.66,62.73,60.23,0.302,15.19,15.7,14.89,0.179,0.171,335.3,28.15,1.315,188.8196,9.66,0.01255219,0.01376496,0.2304422
"2018-12-20 15:10:00",34566,"CKVY",13.95,26.78,26.2,26.78,25.73,61.66,63.97,61.56,0.304,15.27,15.55,15.03,0.179,0.179,92.7,7.507,0,198.1071,9.66,0.01255219,0.01376496,0.2304422
"2018-12-20 15:15:00",34567,"CKVY",13.95,24.31,26.3,27.34,24.31,66.27,66.27,60.43,0.295,15.17,15.62,14.66,0.574,0.244,255.1,89.4,3.946,208.5396,9.66,0.01189987,0.01289965,0.2007553
"2018-12-20 15:20:00",34568,"CKVY",13.95,23.69,23.94,24.31,23.69,69.6,69.63,66.27,0.302,15.13,15.44,14.61,1.298,0.922,307.8,9.5,3.069,206.5297,9.66,0.01189987,0.01289965,0.2007553
"2018-12-20 15:25:00",34569,"CKVY",13.95,23.44,23.46,23.81,23.26,70.22,70.63,69.6,0.302,15.21,15.47,15,2.138,1.722,340,12.08,3.069,186.9621,9.66,0.01189987,0.01289965,0.2007553
"2018-12-20 15:30:00",34570,"CKVY",13.94,23.69,23.5,23.69,23.32,69.94,70.42,69.74,0.303,15.17,15.34,14.96,2.416,2.488,10.59,17.16,3.946,169.8537,9.66,0.008769155,0.01057484,0.1693154
"2018-12-20 15:35:00",34571,"CKVY",13.95,22.82,23.9,24.43,22.82,70.08,70.08,67.23,0.293,15.11,15.54,14.39,2.303,2.295,302.4,14,3.726,158.887,9.66,0.008769155,0.01057484,0.1693154
"2018-12-20 15:40:00",34572,"CKVY",13.95,22.88,22.83,23.07,22.58,71,72.21,70.08,0.298,14.98,15.26,14.53,2.289,2.292,324.1,13.84,3.288,163.5923,9.65,0.008769155,0.01057484,0.1693154
"2018-12-20 15:45:00",34573,"CKVY",13.95,22.02,22.71,22.94,22.02,72.55,72.55,71,0.293,14.9,15.19,14.47,2.239,2.162,307.5,11.78,3.069,156.7982,9.65,0.006440076,0.008372084,0.136621
"2018-12-20 15:50:00",34574,"CKVY",13.95,21.77,21.9,22.14,21.58,73.92,73.95,72.55,0.296,14.67,14.95,14.34,2.101,2.246,298.5,8.55,2.85,131.1022,9.65,0.006440076,0.008372084,0.136621
"2018-12-20 15:55:00",34575,"CKVY",13.97,22.08,21.89,22.2,21.64,72.41,74.06,72.41,0.294,14.77,14.96,14.55,1.735,1.907,330.9,23.86,1.754,103.1947,9.65,0.006440076,0.008372084,0.136621
"2018-12-20 16:00:00",34576,"CKVY",13.97,22.08,22.1,22.2,22.01,72.24,72.61,71.99,0.293,14.55,14.74,14.38,1.517,1.632,337.3,11.33,1.973,86.82371,9.65,0.003397606,0.00479089,0.1033237
"2018-12-20 16:05:00",34577,"CKVY",13.99,21.77,22.04,22.2,21.7,72.2,72.44,71.86,0.289,14.45,14.69,14.11,1.484,1.485,335.9,9.53,2.411,78.61143,9.65,0.003397606,0.00479089,0.1033237
"2018-12-20 16:10:00",34578,"CKVY",13.99,21.95,21.82,22.08,21.58,72.34,73.23,72.23,0.292,14.46,14.66,14.15,1.497,1.51,6.909,5.108,1.754,72.2176,9.65,0.003397606,0.00479089,0.1033237
"2018-12-20 16:15:00",34579,"CKVY",13.99,22.2,22.21,22.33,21.95,71.45,72.37,71.31,0.291,14.46,14.6,14.25,1.331,1.398,354.8,6.307,1.754,70.0666,9.64,3.855426E-05,0.0009908278,0.0704457
"2018-12-20 16:20:00",34580,"CKVY",14,22.08,22.24,22.45,21.96,71.42,71.45,70.94,0.29,14.31,14.49,14.11,1.364,1.307,340.6,6.564,2.63,73.48679,9.64,3.855426E-05,0.0009908278,0.0704457
"2018-12-20 16:25:00",34581,"CKVY",14,22.21,22.11,22.33,21.9,71.42,72,71.35,0.291,14.35,14.52,14.11,1.54,1.429,327.9,5.533,2.85,77.29583,9.64,3.855426E-05,0.0009908278,0.0704457
"2018-12-20 16:30:00",34582,"CKVY",14,21.34,21.74,22.33,21.34,73.1,73.1,71.38,0.287,14.22,14.49,13.98,2.091,1.849,333.6,2.696,3.288,78.35502,9.64,-0.0007510454,0.0002073205,0.04000796
"2018-12-20 16:35:00",34583,"CKVY",13.28,20.85,21.1,21.46,20.85,73.93,73.93,73.07,0.284,13.99,14.19,13.79,1.996,2.089,334.4,2.092,2.192,63.87507,9.64,-0.0007510454,0.0002073205,0.04000796
"2018-12-20 16:40:00",34584,"CKVY",13.19,20.35,20.66,20.91,20.35,74.96,75.06,73.89,0.282,13.89,14.08,13.66,1.93,1.977,346.9,4.566,2.192,45.51056,9.64,-0.0007510454,0.0002073205,0.04000796
"2018-12-20 16:45:00",34585,"CKVY",13.13,20.11,20.15,20.41,19.98,76.13,76.24,74.92,0.284,13.7,13.94,13.48,1.475,1.687,337.3,8.02,1.973,26.1118,9.64,-0.004674376,-0.003904074,0.0185051
"2018-12-20 16:50:00",34586,"CKVY",13.09,19.43,19.91,20.17,19.43,75.52,76.31,75.45,0.274,13.59,13.86,12.94,1.687,1.549,329.5,6.027,3.288,16.9502,9.64,-0.004674376,-0.003904074,0.0185051
"2018-12-20 16:55:00",34587,"CKVY",13.07,19.13,19.28,19.43,19.06,77.41,77.99,75.59,0.277,13.36,13.67,12.94,1.72,1.737,337.9,5.606,3.069,11.03979,9.63,-0.004674376,-0.003904074,0.0185051
"2018-12-20 17:00:00",34588,"CKVY",13.04,18.88,18.98,19.13,18.82,78.45,78.55,77.38,0.278,13.26,13.43,13.11,1.699,1.703,344.6,3.085,1.754,6.359611,9.63,-0.001624185,-0.001994537,0.007625751
"2018-12-20 17:05:00",34589,"CKVY",13.02,19.01,18.9,19.13,18.7,79.17,79.2,78.38,0.282,13.41,13.74,13.16,1.468,1.58,4.276,6.271,2.192,3.326732,9.63,-0.001624185,-0.001994537,0.007625751
"2018-12-20 17:10:00",34590,"CKVY",13.01,18.88,18.9,19.07,18.76,80.2,80.3,78.86,0.284,13.59,13.81,13.34,1.294,1.385,54.03,20.07,2.411,1.916518,9.63,-0.001624185,-0.001994537,0.007625751
"2018-12-20 17:15:00",34591,"CKVY",12.99,18.76,18.83,18.95,18.64,80.8,80.9,80.2,0.285,13.87,14,13.68,0.976,1.167,74.73,0.114,1.096,1.192102,9.63,-0.002045894,-0.002632203,0.001618967
"2018-12-20 17:20:00",34592,"CKVY",12.99,18.58,18.63,18.82,18.45,82,82,80.7,0.286,13.8,14.03,13.6,0.683,0.838,74.71,0.071,1.315,0.6487056,9.63,-0.002045894,-0.002632203,0.001618967
"2018-12-20 17:25:00",34593,"CKVY",12.98,15.43,17.27,18.58,15.36,79.01,82.7,78.87,0.241,12.58,14.05,10.02,0.648,0.615,106.2,28.66,1.973,0.2700439,9.62,-0.002045894,-0.002632203,0.001618967
"2018-12-20 17:30:00",34594,"CKVY",12.97,14.81,14.83,15.36,14.56,87,87,79.04,0.258,11.08,11.75,9.92,1.04,0.84,150.2,1.465,2.192,0.07654211,9.62,-0.002588029,-0.003617521,2.5E-07
"2018-12-20 17:35:00",34595,"CKVY",12.96,15.56,15.11,15.62,14.63,89.8,90.4,87,0.275,12.5,13.22,11.58,1.448,1.243,183.5,18.51,2.411,0.004153316,9.62,-0.002588029,-0.003617521,2.5E-07
"2018-12-20 17:40:00",34596,"CKVY",12.95,16.61,16.2,16.67,15.43,86.5,89.7,86.5,0.278,13.29,13.66,12.89,1.614,1.599,263.6,39.63,4.384,0,9.62,-0.002588029,-0.003617521,2.5E-07
"2018-12-20 17:45:00",34597,"CKVY",12.95,15.93,16.38,16.67,15.87,86.1,86.6,85.8,0.268,12.94,13.36,12.44,1.558,1.565,201.7,16.46,1.754,0,9.62,-0.00204639,-0.002640692,2.5E-07
"2018-12-20 17:50:00",34598,"CKVY",12.94,15.5,15.57,15.99,15.37,89,89,86.1,0.272,12.61,12.89,12.33,1.342,1.489,192.8,7.909,1.534,0,9.62,-0.00204639,-0.002640692,2.5E-07
"2018-12-20 17:55:00",34599,"CKVY",12.94,15.25,15.38,15.56,15.19,88.7,89,88.6,0.268,12.65,12.89,12.45,0.959,1.111,209.3,0.07,1.096,0,9.62,-0.00204639,-0.002640692,2.5E-07
"2018-12-20 18:00:00",34600,"CKVY",12.94,14.88,15.2,15.44,14.76,88.7,89.2,88.1,0.264,12.5,12.83,11.96,1.02,0.964,166.1,7.457,2.192,0,9.62,-0.002224066,-0.002959226,2.5E-07
"2018-12-20 18:05:00",34601,"CKVY",12.92,11.79,13.49,14.95,11.67,88.5,90.1,86.2,0.23,10.72,12.4,8.54,1.444,1.205,115.9,22.99,2.85,0,9.62,-0.002224066,-0.002959226,2.5E-07
"2018-12-20 18:10:00",34602,"CKVY",12.92,10.75,11.57,11.92,10.75,89.3,92,88.6,0.221,9.41,10.02,8.2,1.94,1.709,104.2,5.619,2.85,0,9.62,-0.002224066,-0.002959226,2.5E-07
"2018-12-20 18:15:00",34603,"CKVY",12.92,9.88,10.13,10.81,9.88,90.2,90.6,88.5,0.215,7.619,8.27,7.279,2.228,2.089,137.4,10.81,3.069,0,9.61,-0.001714406,-0.002164203,2.5E-07
"2018-12-20 18:20:00",34604,"CKVY",12.9,11.5,10.52,11.62,9.08,94.8,95,88.6,0.243,8.7,10.46,6.405,2.1,2.186,134.8,19.61,2.63,0,9.61,-0.001714406,-0.002164203,2.5E-07
"2018-12-20 18:25:00",34605,"CKVY",12.91,11.56,11.28,11.62,11.06,94.2,94.8,93.4,0.242,9.83,10.36,9.56,2.011,2.036,84.6,10.93,2.411,0,9.61,-0.001714406,-0.002164203,2.5E-07
"2018-12-20 18:30:00",34606,"CKVY",12.91,12.12,12.06,12.24,11.56,94.9,95.2,94.2,0.25,10.87,11.12,10.22,1.902,1.995,103.6,4.625,2.85,0,9.61,-0.001627326,-0.002004309,2.5E-07
"2018-12-20 18:35:00",34607,"CKVY",12.9,12.8,12.58,12.86,12.12,95.6,95.7,94.9,0.26,11.52,11.85,10.93,1.741,1.817,108.9,5.185,1.973,0,9.61,-0.001627326,-0.002004309,2.5E-07
"2018-12-20 18:40:00",34608,"CKVY",12.89,12.61,12.85,12.98,12.55,93.9,95.7,93.9,0.253,11.67,11.97,11.15,1.265,1.532,127.3,8.57,1.534,0,9.61,-0.001627326,-0.002004309,2.5E-07
"2018-12-20 18:45:00",34609,"CKVY",12.88,12.37,12.56,12.74,12.3,92.5,93.9,92.5,0.246,11.01,11.23,10.56,1.009,1.008,152.8,18.97,3.288,0,9.61,-0.002022137,-0.002632563,2.5E-07
"2018-12-20 18:50:00",34610,"CKVY",12.89,12.25,12.09,12.43,11.87,92.7,92.7,91.3,0.246,10.18,10.65,9.88,1.024,1.039,136,17.77,2.85,0,9.61,-0.002022137,-0.002632563,2.5E-07
"2018-12-20 18:55:00",34611,"CKVY",12.89,12,12.34,12.62,12,91.9,93.5,91.9,0.241,10.69,11.06,10.1,1.236,1.088,135.9,32.03,1.315,0,9.61,-0.002022137,-0.002632563,2.5E-07
"2018-12-20 19:00:00",34612,"CKVY",12.88,11.01,11.67,12.13,10.89,91.2,92.6,90.9,0.229,9.75,10.39,8.79,1.462,1.45,246.1,24.79,2.63,0,9.61,-0.002066901,-0.002750841,2.5E-07
"2018-12-20 19:05:00",34613,"CKVY",12.88,10.08,10.18,10.95,9.77,92.7,92.7,91.2,0.223,8.23,8.9,7.789,1.541,1.511,248.8,11.2,2.85,0,9.61,-0.002066901,-0.002750841,2.5E-07
"2018-12-20 19:10:00",34614,"CKVY",12.87,10.77,10.35,10.83,10.02,94.1,94.2,92.6,0.234,8.82,9.46,8.31,1.57,1.543,212.2,12.09,1.534,0,9.61,-0.002066901,-0.002750841,2.5E-07
"2018-12-20 19:15:00",34615,"CKVY",12.86,10.4,10.71,10.95,10.4,92.4,94.2,92.4,0.226,9.19,9.55,8.62,1.739,1.611,175.2,10.83,3.288,0,9.61,-0.001777541,-0.002278137,2.5E-07
"2018-12-20 19:20:00",34616,"CKVY",12.87,9.91,10.1,10.4,9.72,92.7,92.8,92.3,0.221,8.36,8.69,7.936,1.988,1.831,161.6,7.336,3.288,0,9.61,-0.001777541,-0.002278137,2.5E-07
"2018-12-20 19:25:00",34617,"CKVY",12.87,9.1,9.57,9.97,9.04,92.2,93.1,92.2,0.212,7.884,8.36,7.247,1.929,2.047,116.5,6.37,2.411,0,9.61,-0.001777541,-0.002278137,2.5E-07
"2018-12-20 19:30:00",34618,"CKVY",12.86,8.73,8.91,9.16,8.67,91.5,92.2,91.2,0.207,6.975,7.353,6.664,1.148,1.59,111.2,1.635,0,0,9.61,-0.001587173,-0.001981942,2.5E-07
"2018-12-20 19:35:00",34619,"CKVY",12.86,9.04,8.93,9.1,8.73,93.3,93.3,91.5,0.214,7.198,7.554,6.783,0.399,0.766,290.7,34.68,1.096,0,9.61,-0.001587173,-0.001981942,2.5E-07
"2018-12-20 19:40:00",34620,"CKVY",12.85,9.78,9.59,9.97,8.98,94.8,95.1,93.3,0.225,8.31,8.84,7.447,0.442,0.304,26.73,20.73,1.973,0,9.61,-0.001587173,-0.001981942,2.5E-07
"2018-12-20 19:45:00",34621,"CKVY",12.84,9.66,9.84,10.03,9.66,93.7,94.8,93.7,0.221,8.53,8.83,8.21,1.123,0.777,66.89,8.97,3.288,0,9.61,-0.002270138,-0.003245587,2.5E-07
"2018-12-20 19:50:00",34622,"CKVY",12.85,8.54,9.38,9.78,8.42,91.5,93.7,91.4,0.206,7.761,8.34,6.452,2.017,1.538,96.4,9.51,3.726,0,9.61,-0.002270138,-0.003245587,2.5E-07
"2018-12-20 19:55:00",34623,"CKVY",12.85,7.616,8.12,8.61,7.616,92.1,92.4,91.4,0.198,6.261,6.636,5.786,2.902,2.52,94.9,2.916,4.603,0,9.61,-0.002270138,-0.003245587,2.5E-07
"2018-12-20 20:00:00",34624,"CKVY",12.84,8.43,8.09,8.49,7.554,94,94.1,92,0.21,6.556,7.101,5.716,3.233,3.105,105,8.26,3.726,0,9.61,-0.001333795,-0.001595992,2.5E-07
"2018-12-20 20:05:00",34625,"CKVY",12.84,7.565,8.36,8.92,7.441,91.5,94.7,91.5,0.197,6.88,7.702,5.51,2.875,3.137,137.1,28.87,2.63,0,9.61,-0.001333795,-0.001595992,2.5E-07
"2018-12-20 20:10:00",34626,"CKVY",12.84,8.06,7.742,8.19,7.441,92.7,92.9,91.6,0.204,5.927,6.546,5.56,1.846,2.326,212.2,12.81,1.315,0,9.61,-0.001333795,-0.001595992,2.5E-07
"2018-12-20 20:15:00",34627,"CKVY",12.83,5.835,7.056,8.13,5.835,88.9,92.7,88.8,0.177,4.853,6.452,3.251,1.416,1.497,237.4,6.849,3.507,0,9.61,-0.001293861,-0.001549956,2.5E-07
"2018-12-20 20:20:00",34628,"CKVY",12.83,5.338,5.698,5.958,5.337,89.6,89.9,88.8,0.174,3.294,3.538,2.925,1.734,1.468,233,10.14,5.042,0,9.61,-0.001293861,-0.001549956,2.5E-07
"2018-12-20 20:25:00",34629,"CKVY",12.82,5.339,5.437,5.772,5.214,90,90.7,89.6,0.175,3.173,3.621,2.812,2.522,2.167,200,13.87,3.946,0,9.61,-0.001293861,-0.001549956,2.5E-07
"2018-12-20 20:30:00",34630,"CKVY",12.82,6.145,5.835,6.331,5.215,91.5,91.7,90,0.184,3.783,4.421,2.922,2.175,2.472,176.9,13.69,2.85,0,9.61,-0.001241863,-0.001507848,2.5E-07
"2018-12-20 20:35:00",34631,"CKVY",12.82,6.455,6.107,6.579,5.774,92.4,92.4,90.7,0.189,4.129,4.839,3.673,2.114,2.257,203.9,16.31,4.603,0,9.61,-0.001241863,-0.001507848,2.5E-07
"2018-12-20 20:40:00",34632,"CKVY",12.82,6.456,6.681,6.951,6.455,91.3,92.8,91.2,0.187,4.898,5.297,4.447,1.237,1.657,130.3,29.04,1.315,0,9.61,-0.001241863,-0.001507848,2.5E-07
"2018-12-20 20:45:00",34633,"CKVY",12.82,6.765,6.676,6.951,6.394,91.7,92.3,91.1,0.19,4.777,5.175,4.352,1.158,1.202,77.6,10.75,1.754,0,9.61,-0.001450759,-0.001820333,2.5E-07
"2018-12-20 20:50:00",34634,"CKVY",12.81,7.075,6.921,7.199,6.579,92.3,92.4,91.6,0.194,5.056,5.445,4.668,0.359,0.672,139.3,34.14,1.096,0,9.61,-0.001450759,-0.001820333,2.5E-07
"2018-12-20 20:55:00",34635,"CKVY",12.81,7.137,7.297,7.509,7.075,93.3,93.5,92.3,0.197,5.698,6.012,5.33,0.865,0.556,116.9,5.962,2.63,0,9.61,-0.001450759,-0.001820333,2.5E-07
"2018-12-20 21:00:00",34636,"CKVY",12.81,6.332,6.961,7.323,6.332,92.6,93.7,92.6,0.188,5.415,5.876,4.633,1.682,1.229,109.9,8.88,3.507,0,9.61,-0.001947677,-0.002697398,2.5E-07
"2018-12-20 21:05:00",34637,"CKVY",12.8,6.208,6.111,6.394,5.96,92.2,92.6,92.1,0.186,4.334,4.711,4.16,2.578,2.206,88.1,2.462,4.165,0,9.61,-0.001947677,-0.002697398,2.5E-07
"2018-12-20 21:10:00",34638,"CKVY",12.8,6.022,6.155,6.332,5.96,91.8,92.2,91.8,0.184,4.312,4.552,4.078,2.827,2.734,106.3,3.89,3.069,0,9.61,-0.001947677,-0.002697398,2.5E-07
"2018-12-20 21:15:00",34639,"CKVY",12.79,5.588,5.643,6.084,5.403,91.7,91.8,91.1,0.18,3.668,4.209,3.473,2.976,2.899,109.3,6.692,3.726,0,9.61,-0.001113538,-0.00130357,2.5E-07
"2018-12-20 21:20:00",34640,"CKVY",12.79,5.403,5.509,5.588,5.341,92.1,92.2,91.6,0.179,3.664,3.807,3.472,3.063,3.002,121.9,1.875,3.726,0,9.61,-0.001113538,-0.00130357,2.5E-07
"2018-12-20 21:25:00",34641,"CKVY",12.78,4.721,5.22,5.588,4.721,90.6,92.2,90.6,0.171,3.295,3.783,2.565,2.937,3.037,140.5,17.63,2.63,0,9.61,-0.001113538,-0.00130357,2.5E-07
"2018-12-20 21:30:00",34642,"CKVY",12.77,5.094,5.03,5.279,4.659,91,91.6,90.4,0.175,3,3.37,2.471,2.305,2.646,202.2,20.54,2.192,0,9.61,-0.0009956023,-0.001142096,2.5E-07
"2018-12-20 21:35:00",34643,"CKVY",12.78,5.217,5.203,5.341,4.97,90.4,91.1,90.3,0.175,3.074,3.302,2.884,1.796,2.021,176.4,9.3,2.192,0,9.61,-0.0009956023,-0.001142096,2.5E-07
"2018-12-20 21:40:00",34644,"CKVY",12.78,4.354,5.012,5.466,4.292,88,90.5,88,0.163,2.643,3.279,1.513,1.685,1.699,171.7,0.606,2.411,0,9.61,-0.0009956023,-0.001142096,2.5E-07
"2018-12-20 21:45:00",34645,"CKVY",12.77,3.798,4.202,4.355,3.798,88.4,89,87.9,0.16,1.574,1.834,1.143,1.896,1.806,164.3,5.683,2.63,0,9.61,-0.001258296,-0.001548817,2.5E-07
"2018-12-20 21:50:00",34646,"CKVY",12.77,3.923,3.82,4.109,3.488,89.9,89.9,87.8,0.164,1.289,1.798,0.679,2.158,1.997,154.3,1.822,3.069,0,9.61,-0.001258296,-0.001548817,2.5E-07
"2018-12-20 21:55:00",34647,"CKVY",12.77,4.233,4.01,4.233,3.799,90.8,90.8,89.9,0.168,1.812,2.135,1.509,2.389,2.326,138.3,9.7,3.507,0,9.61,-0.001258296,-0.001548817,2.5E-07
"2018-12-20 22:00:00",34648,"CKVY",12.77,4.977,4.232,4.977,3.8,93.5,93.5,90.6,0.179,2.275,3.501,1.718,2.638,2.454,144.4,5.241,3.507,0,9.61,-0.001089622,-0.00129699,2.5E-07
"2018-12-20 22:05:00",34649,"CKVY",12.76,5.596,5.164,5.596,4.853,94.9,94.9,93.5,0.187,3.861,4.45,3.386,2.735,2.735,144.2,5.168,3.288,0,9.61,-0.001089622,-0.00129699,2.5E-07
"2018-12-20 22:10:00",34650,"CKVY",12.76,5.287,5.738,6.092,5.225,93.3,95.3,93.3,0.181,4.54,5.022,3.715,2.668,2.691,123.1,9.86,2.85,0,9.62,-0.001089622,-0.00129699,2.5E-07
"2018-12-20 22:15:00",34651,"CKVY",12.76,5.101,5.178,5.41,4.977,92.3,93.3,92.3,0.177,3.496,3.83,3.245,2.602,2.671,116.4,4.99,3.069,0,9.61,-0.001124711,-0.001318178,2.5E-07
"2018-12-20 22:20:00",34652,"CKVY",12.75,5.039,5.07,5.163,4.915,91.4,92.3,91.4,0.175,3.2,3.406,2.99,2.352,2.488,122.2,5.419,2.85,0,9.62,-0.001124711,-0.001318178,2.5E-07
"2018-12-20 22:25:00",34653,"CKVY",12.75,4.235,4.801,5.164,4.111,89.3,91.5,89.3,0.165,2.708,3.22,1.662,2.197,2.265,149.9,5.2,2.192,0,9.62,-0.001124711,-0.001318178,2.5E-07
"2018-12-20 22:30:00",34654,"CKVY",12.75,3.867,4.02,4.235,3.805,89.1,89.5,88.8,0.162,1.54,1.784,1.304,1.691,1.991,144.1,19.43,1.754,0,9.62,-0.001129958,-0.001348737,2.5E-07
"2018-12-20 22:35:00",34655,"CKVY",12.75,3.497,3.649,3.991,3.435,88.1,89.1,88,0.157,0.973,1.479,0.681,1.049,1.339,131.6,5.719,0.658,0,9.62,-0.001129958,-0.001348737,2.5E-07
"2018-12-20 22:40:00",34656,"CKVY",12.74,3.683,3.8,4.055,3.497,89.2,89.8,88.1,0.161,1.333,1.733,0.75,0.65,0.768,196,18.29,2.85,0,9.62,-0.001129958,-0.001348737,2.5E-07
"2018-12-20 22:45:00",34657,"CKVY",12.73,4.489,3.756,4.489,3.311,91.6,91.6,88.7,0.171,1.399,2.571,0.75,1.002,0.792,199,4.291,2.85,0,9.62,-0.001593792,-0.002149317,2.5E-07
"2018-12-20 22:50:00",34658,"CKVY",12.74,5.356,5.054,5.48,4.427,92.4,92.7,91.5,0.18,3.318,3.748,2.542,1.636,1.371,199.4,9.34,3.507,0,9.62,-0.001593792,-0.002149317,2.5E-07
"2018-12-20 22:55:00",34659,"CKVY",12.73,5.604,5.717,5.914,5.294,91.6,92.9,91.6,0.18,4.008,4.291,3.555,1.776,1.811,178,21.97,2.192,0,9.62,-0.001593792,-0.002149317,2.5E-07
"2018-12-20 23:00:00",34660,"CKVY",12.72,4.861,5.205,5.604,4.861,90.9,91.6,90.7,0.173,3.143,3.684,2.792,1.481,1.592,125.1,5.426,1.973,0,9.62,-0.001438067,-0.001821426,2.5E-07
"2018-12-20 23:05:00",34661,"CKVY",12.73,3.745,4.229,4.923,3.621,89,91,89,0.161,1.912,2.837,1.09,1.426,1.393,79.98,13.19,2.192,0,9.62,-0.001438067,-0.001821426,2.5E-07
"2018-12-20 23:10:00",34662,"CKVY",12.73,4.117,3.858,4.117,3.621,90,90.1,89,0.165,1.488,1.844,1.131,1.779,1.561,72.79,11.86,2.85,0,9.62,-0.001438067,-0.001821426,2.5E-07
"2018-12-20 23:15:00",34663,"CKVY",12.73,4.861,4.414,4.985,3.993,91.8,91.8,90,0.175,2.306,3.111,1.721,2.14,1.985,86.6,3.156,2.85,0,9.62,-0.001313625,-0.001646616,2.5E-07
"2018-12-20 23:20:00",34664,"CKVY",12.72,4.985,4.725,5.046,4.365,91,91.8,90,0.174,2.637,3.156,2.089,2.08,2.146,94.9,4.645,2.63,0,9.62,-0.001313625,-0.001646616,2.5E-07
"2018-12-20 23:25:00",34665,"CKVY",12.71,5.604,5.638,5.914,4.985,91.4,92.5,91,0.18,3.807,4.162,2.94,1.829,1.994,134.6,9.2,2.192,0,9.62,-0.001313625,-0.001646616,2.5E-07
"2018-12-20 23:30:00",34666,"CKVY",12.71,4.551,5.076,5.604,4.489,89.1,91.4,88.9,0.167,2.757,3.643,1.938,1.285,1.526,151.6,21.89,1.534,0,9.62,-0.001287394,-0.001583929,2.5E-07
"2018-12-20 23:35:00",34667,"CKVY",12.71,2.63,4.107,4.923,2.63,86.9,90.2,86.9,0.149,1.539,2.657,-0.39,1.392,1.286,218,14.7,2.85,0,9.62,-0.001287394,-0.001583929,2.5E-07
"2018-12-20 23:40:00",34668,"CKVY",12.71,1.639,2.003,2.63,1.577,87,87.3,86.7,0.142,-0.993,-0.39,-1.428,1.38,1.385,210.1,8.06,2.411,0,9.62,-0.001287394,-0.001583929,2.5E-07
"2018-12-20 23:45:00",34669,"CKVY",12.7,1.267,1.343,1.762,1.081,87.4,87.4,86.1,0.141,-1.717,-1.203,-2.101,1.54,1.466,214.5,10.37,2.411,0,9.62,-0.001291398,-0.001651634,2.5E-07
"2018-12-20 23:50:00",34670,"CKVY",12.7,2.506,1.948,2.506,1.205,92,92,87.4,0.157,-0.339,0.71,-1.669,1.628,1.571,183.4,5.695,3.288,0,9.62,-0.001291398,-0.001651634,2.5E-07
"2018-12-20 23:55:00",34671,"CKVY",12.7,3.498,3.334,3.807,2.444,92.5,93.8,92,0.165,1.79,2.407,0.673,2.016,1.839,179.4,5.018,3.507,0,9.62,-0.001291398,-0.001651634,2.5E-07
"2018-12-21 00:00:00",34672,"CKVY",12.68,3.497,3.507,3.683,3.312,90,92.5,90,0.161,1.539,1.858,1.047,1.994,2.093,174.7,22.09,2.85,0,9.62,-0.001210531,-0.001494284,2.5E-07
"2018-12-21 00:05:00",34673,"CKVY",12.68,2.134,2.558,3.497,2.072,88.1,89.9,88.1,0.148,-0.066,1.198,-0.639,1.615,1.829,112.7,15.63,1.754,0,9.62,-0.001210531,-0.001494284,2.5E-07
"2018-12-21 00:10:00",34674,"CKVY",12.66,1.762,1.957,2.134,1.701,87.7,88.4,87.6,0.144,-0.75,-0.545,-1.122,1.005,1.271,76.41,4.225,1.754,0,9.62,-0.001210531,-0.001494284,2.5E-07
"2018-12-21 00:15:00",34675,"CKVY",12.68,1.639,1.667,1.762,1.577,87.8,87.9,87.4,0.144,-1.175,-1.011,-1.286,0.842,0.88,84.6,13.54,1.096,0,9.62,-0.001302217,-0.001675799,2.5E-07
"2018-12-21 00:20:00",34676,"CKVY",12.67,1.639,1.713,1.824,1.577,87.3,87.9,87.3,0.143,-1.13,-0.995,-1.319,0.476,0.674,110.6,33.01,0.438,0,9.62,-0.001302217,-0.001675799,2.5E-07
"2018-12-21 00:25:00",34677,"CKVY",12.68,1.888,1.799,2.012,1.639,88,88,87.1,0.146,-1.085,-0.757,-1.317,0.376,0.371,122.9,4.403,1.315,0,9.62,-0.001302217,-0.001675799,2.5E-07
"2018-12-21 00:30:00",34678,"CKVY",12.67,1.95,1.932,2.013,1.764,87.6,88.3,87.6,0.145,-0.806,-0.664,-1.075,0.488,0.424,118.1,15.36,1.534,0,9.62,-0.001749103,-0.002527528,2.5E-07
"2018-12-21 00:35:00",34679,"CKVY",12.67,2.14,1.945,2.202,1.765,88.3,88.3,87.3,0.148,-0.875,-0.5,-1.123,1.177,0.781,120,6.306,2.85,0,9.62,-0.001749103,-0.002527528,2.5E-07
"2018-12-21 00:40:00",34680,"CKVY",12.67,1.521,1.893,2.263,1.521,87.6,88.5,87.6,0.143,-0.817,-0.374,-1.304,1.897,1.582,124.6,3.417,2.85,0,9.62,-0.001749103,-0.002527528,2.5E-07
"2018-12-21 00:45:00",34681,"CKVY",12.66,0.285,0.801,1.521,0.284,85.9,87.6,85.8,0.132,-2.325,-1.313,-2.973,2.519,2.197,120.5,5.304,3.288,0,9.62,-0.001181898,-0.00148711,2.5E-07
"2018-12-21 00:50:00",34682,"CKVY",12.66,0.226,0.296,0.535,0.04,85.9,86.7,85.8,0.132,-2.841,-2.516,-3.195,2.572,2.637,129.7,4.355,3.288,0,9.62,-0.001181898,-0.00148711,2.5E-07
"2018-12-21 00:55:00",34683,"CKVY",12.66,-0.827,-0.338,0.288,-0.952,84.5,86.1,84.3,0.123,-3.757,-2.909,-4.534,2.208,2.427,140.8,6.308,2.411,0,9.62,-0.001181898,-0.00148711,2.5E-07
"2018-12-21 01:00:00",34684,"CKVY",12.65,1.776,-0.192,1.776,-0.951,89.3,89.4,84.5,0.147,-3.396,-0.629,-4.5,1.764,1.999,162.9,13.76,2.63,0,9.62,-0.0007903627,-0.0009120628,2.5E-07
"2018-12-21 01:05:00",34685,"CKVY",12.65,1.343,1.722,2.086,1.219,86,89.5,86,0.139,-1.109,-0.4,-1.984,1.137,1.442,136.6,38.74,1.315,0,9.62,-0.0007903627,-0.0009120628,2.5E-07
"2018-12-21 01:10:00",34686,"CKVY",12.64,1.529,1.394,1.653,1.219,87.9,87.9,86,0.143,-1.691,-1.179,-1.992,0.891,0.913,188.7,42.92,2.192,0,9.62,-0.0007903627,-0.0009120628,2.5E-07
"2018-12-21 01:15:00",34687,"CKVY",12.62,1.715,1.617,1.839,1.405,87.6,88.4,87.6,0.144,-1.076,-0.846,-1.365,0.777,0.855,185.1,30.61,2.192,0,9.62,-0.001389961,-0.00184175,2.5E-07
"2018-12-21 01:20:00",34688,"CKVY",12.62,1.343,1.64,1.901,1.219,86.7,87.6,86.6,0.14,-1.28,-0.942,-1.84,1.19,0.957,156,14.31,2.411,0,9.63,-0.001389961,-0.00184175,2.5E-07
"2018-12-21 01:25:00",34689,"CKVY",12.63,0.165,0.802,1.343,0.103,85.4,86.8,85.4,0.131,-2.363,-1.676,-3.242,1.457,1.401,118.7,14.12,1.973,0,9.63,-0.001389961,-0.00184175,2.5E-07
"2018-12-21 01:30:00",34690,"CKVY",12.62,0.103,0.031,0.289,-0.207,86.3,86.4,85.4,0.132,-3.246,-2.945,-3.505,1.622,1.487,85.6,7.616,2.192,0,9.63,-0.001232884,-0.00158838,2.5E-07
"2018-12-21 01:35:00",34691,"CKVY",12.62,1.343,0.839,1.405,0.041,87.1,87.6,86.3,0.141,-2.084,-1.556,-3.068,1.507,1.62,76.47,3.227,2.411,0,9.63,-0.001232884,-0.00158838,2.5E-07
"2018-12-21 01:40:00",34692,"CKVY",12.62,1.467,1.432,1.529,1.281,86.7,87.1,86.7,0.141,-1.575,-1.451,-1.737,1.056,1.275,41.85,34.38,1.096,0,9.63,-0.001232884,-0.00158838,2.5E-07
"2018-12-21 01:45:00",34693,"CKVY",12.61,2.087,1.963,2.273,1.467,86.8,87.5,86.7,0.145,-0.987,-0.634,-1.579,0.747,0.927,140,13.52,1.096,0,9.63,-0.001276008,-0.001648028,2.5E-07
"2018-12-21 01:50:00",34694,"CKVY",12.6,1.901,1.972,2.149,1.777,86.5,87,86.4,0.143,-1.091,-0.84,-1.341,0.605,0.605,145,17.59,1.096,0,9.63,-0.001276008,-0.001648028,2.5E-07
"2018-12-21 01:55:00",34695,"CKVY",12.6,2.087,1.916,2.087,1.715,86.5,86.6,86.3,0.145,-1.183,-1.027,-1.419,0.773,0.71,87.9,9.29,1.315,0,9.63,-0.001276008,-0.001648028,2.5E-07
"2018-12-21 02:00:00",34696,"CKVY",12.6,2.025,1.973,2.149,1.839,86.5,86.7,86.3,0.144,-1.117,-0.941,-1.297,0.514,0.638,88.1,19.11,0,0,9.63,-0.001643162,-0.002310102,2.5E-07
"2018-12-21 02:05:00",34697,"CKVY",12.58,2.273,2.157,2.335,1.963,86.7,86.7,86.4,0.146,-0.936,-0.741,-1.158,0.363,0.422,112.5,4.955,0.877,0,9.63,-0.001643162,-0.002310102,2.5E-07
"2018-12-21 02:10:00",34698,"CKVY",12.59,2.087,2.171,2.397,1.963,86.8,86.8,86.4,0.145,-0.899,-0.671,-1.097,0.383,0.373,76.15,18.31,1.534,0,9.63,-0.001643162,-0.002310102,2.5E-07
"2018-12-21 02:15:00",34699,"CKVY",12.58,2.211,2.061,2.273,1.777,87.2,87.2,86.3,0.147,-1.001,-0.729,-1.341,0.517,0.428,66.36,10.31,1.096,0,9.63,-0.001823532,-0.00267362,2.5E-07
"2018-12-21 02:20:00",34700,"CKVY",12.58,2.273,2.365,2.521,2.087,86.6,87.4,86.6,0.146,-0.598,-0.364,-0.876,0.667,0.59,74.49,9.76,1.534,0,9.63,-0.001823532,-0.00267362,2.5E-07
"2018-12-21 02:25:00",34701,"CKVY",12.57,2.769,2.474,2.769,2.211,88.1,88.2,86.6,0.152,-0.394,0.039,-0.871,0.673,0.642,44.86,6.14,1.534,0,9.63,-0.001823532,-0.00267362,2.5E-07
"2018-12-21 02:30:00",34702,"CKVY",12.57,3.388,3.179,3.512,2.583,87.7,88.6,87.7,0.156,0.476,0.823,-0.145,1.049,0.865,74.87,8.9,3.726,0,9.63,-0.001668543,-0.002331672,2.5E-07
"2018-12-21 02:35:00",34703,"CKVY",12.57,3.202,3.136,3.45,2.955,87.5,87.8,87,0.154,0.189,0.628,-0.046,1.334,1.332,72.22,14.36,3.946,0,9.64,-0.001668543,-0.002331672,2.5E-07
"2018-12-21 02:40:00",34704,"CKVY",12.57,4.008,3.498,4.008,3.14,88.9,89.2,87.4,0.163,0.81,1.512,0.255,1.776,1.535,26.55,24.56,3.288,0,9.64,-0.001668543,-0.002331672,2.5E-07
"2018-12-21 02:45:00",34705,"CKVY",12.56,3.636,4.236,4.876,3.574,86.8,89.4,86.8,0.156,1.576,2.42,0.515,1.676,1.698,261.8,68.1,2.63,0,9.64,-0.00129538,-0.001635513,2.5E-07
"2018-12-21 02:50:00",34706,"CKVY",12.56,1.653,2.509,3.636,1.653,87.1,87.1,86.1,0.143,-0.601,0.576,-1.377,1.965,1.684,282.2,11.63,3.726,0,9.64,-0.00129538,-0.001635513,2.5E-07
"2018-12-21 02:55:00",34707,"CKVY",12.55,1.715,1.64,1.777,1.467,87.2,87.5,87.1,0.143,-1.263,-1.115,-1.429,2.006,2.031,304.9,7.879,3.288,0,9.64,-0.00129538,-0.001635513,2.5E-07
"2018-12-21 03:00:00",34708,"CKVY",12.55,2.087,1.84,2.087,1.591,87.3,87.3,86.9,0.146,-1.12,-0.834,-1.373,2.248,2.167,296.7,13.15,3.069,0,9.64,-0.001023199,-0.001232097,2.5E-07
"2018-12-21 03:05:00",34709,"CKVY",12.55,2.273,2.121,2.273,1.901,86.6,87.3,86.6,0.146,-0.851,-0.709,-1.026,1.658,2.051,308.8,11.67,2.192,0,9.64,-0.001023199,-0.001232097,2.5E-07
"2018-12-21 03:10:00",34710,"CKVY",12.55,2.273,2.231,2.397,2.087,86.7,86.7,86.3,0.146,-0.892,-0.671,-1.078,1.319,1.421,120,39.69,1.973,0,9.64,-0.001023199,-0.001232097,2.5E-07
"2018-12-21 03:15:00",34711,"CKVY",12.54,3.264,2.798,3.264,2.087,87.6,87.9,86.6,0.155,-0.102,0.445,-0.96,1.574,1.437,144.1,9.19,3.507,0,9.64,-0.001164227,-0.001447003,2.5E-07
"2018-12-21 03:20:00",34712,"CKVY",12.53,3.946,3.762,4.008,3.202,87.9,88.4,87.6,0.16,1.01,1.338,0.384,2.681,2.053,138.7,3.197,5.042,0,9.64,-0.001164227,-0.001447003,2.5E-07
"2018-12-21 03:25:00",34713,"CKVY",12.53,4.132,3.994,4.132,3.822,87.6,87.9,87.6,0.161,1.166,1.301,1.004,3.54,3.175,127.1,7.189,4.822,0,9.64,-0.001164227,-0.001447003,2.5E-07
"2018-12-21 03:30:00",34714,"CKVY",12.52,4.194,4.145,4.256,4.008,88,88.1,87.6,0.162,1.34,1.507,1.145,4.134,3.823,152,6.16,5.699,0,9.64,-0.0008013383,-0.0008922497,2.5E-07
"2018-12-21 03:35:00",34715,"CKVY",12.52,3.884,4.014,4.256,3.822,87.9,88.1,87.8,0.16,1.23,1.499,1.037,4.12,4.138,148.9,9.18,4.603,0,9.64,-0.0008013383,-0.0008922497,2.5E-07
"2018-12-21 03:40:00",34716,"CKVY",12.52,3.884,3.99,4.132,3.822,87.3,88,87.3,0.159,1.136,1.301,0.894,3.835,3.946,113.8,5.295,4.384,0,9.65,-0.0008013383,-0.0008922497,2.5E-07
"2018-12-21 03:45:00",34717,"CKVY",12.51,3.76,3.768,4.008,3.636,87.3,87.3,87.1,0.158,0.804,1.069,0.652,3.514,3.703,113.6,6.677,4.165,0,9.65,-0.0005822894,-0.0006050659,2.5E-07
"2018-12-21 03:50:00",34718,"CKVY",12.52,4.008,3.84,4.132,3.512,87.6,87.6,87.1,0.16,0.919,1.276,0.538,2.908,3.288,90.9,17.26,4.165,0,9.65,-0.0005822894,-0.0006050659,2.5E-07
"2018-12-21 03:55:00",34719,"CKVY",12.51,4.876,4.57,4.876,3.946,88.1,88.6,87.6,0.168,1.861,2.211,1.126,2.194,2.607,97.3,39.48,1.973,0,9.64,-0.0005822894,-0.0006050659,2.5E-07
"2018-12-21 04:00:00",34720,"CKVY",12.5,4.938,4.91,5.062,4.69,88.4,88.4,88,0.168,2.193,2.37,1.919,1.295,1.674,293.1,34.01,2.85,0,9.65,-0.0009596617,-0.001109596,2.5E-07
"2018-12-21 04:05:00",34721,"CKVY",12.51,4.008,4.314,4.876,4.008,87.8,88.3,87.8,0.16,1.547,2.178,1.187,1.548,1.374,271.3,36.98,4.603,0,9.65,-0.0009596617,-0.001109596,2.5E-07
"2018-12-21 04:10:00",34722,"CKVY",12.51,4.07,3.932,4.07,3.76,87.7,87.8,87.5,0.161,1.072,1.24,0.884,1.697,1.592,277.8,23.54,2.411,0,9.64,-0.0009596617,-0.001109596,2.5E-07
"2018-12-21 04:15:00",34723,"CKVY",12.5,4.318,4.217,4.38,3.884,88.1,88.2,87.7,0.163,1.454,1.646,1.056,2.101,1.966,249.1,10.65,2.63,0,9.65,-0.001267022,-0.001580744,2.5E-07
"2018-12-21 04:20:00",34724,"CKVY",12.5,4.504,4.422,4.628,4.194,87.8,88.2,87.8,0.164,1.659,1.832,1.438,1.56,1.796,239.3,30.9,2.192,0,9.65,-0.001267022,-0.001580744,2.5E-07
"2018-12-21 04:25:00",34725,"CKVY",12.5,4.256,4.404,4.504,4.194,87.3,87.8,87.3,0.161,1.545,1.693,1.278,1.573,1.602,158.3,57.34,3.069,0,9.65,-0.001267022,-0.001580744,2.5E-07
"2018-12-21 04:30:00",34726,"CKVY",12.5,4.008,4.134,4.318,3.946,87.2,87.3,87.1,0.159,1.172,1.383,0.983,1.076,1.336,96.2,41.53,1.315,0,9.65,-0.001297814,-0.001628928,2.5E-07
"2018-12-21 04:35:00",34727,"CKVY",12.48,3.76,3.937,4.132,3.636,87.2,87.3,86.9,0.157,0.963,1.2,0.626,1.102,1.045,152.6,56.42,2.411,0,9.65,-0.001297814,-0.001628928,2.5E-07
"2018-12-21 04:40:00",34728,"CKVY",12.48,4.132,3.899,4.194,3.698,87.7,87.7,87.2,0.161,0.976,1.362,0.755,1.192,1.056,188.6,7.782,2.85,0,9.65,-0.001297814,-0.001628928,2.5E-07
"2018-12-21 04:45:00",34729,"CKVY",12.49,4.194,4.325,4.504,4.07,87.1,88,87.1,0.161,1.484,1.735,1.088,1.383,1.319,132.5,44.07,2.85,0,9.65,-0.001494127,-0.001968052,2.5E-07
"2018-12-21 04:50:00",34730,"CKVY",12.49,4.132,4.019,4.256,3.76,87.8,87.8,87,0.161,1.083,1.432,0.782,1.223,1.368,93.4,63.28,2.411,0,9.65,-0.001494127,-0.001968052,2.5E-07
"2018-12-21 04:55:00",34731,"CKVY",12.49,3.884,4.122,4.318,3.884,87.2,87.8,87.1,0.158,1.21,1.451,0.896,1.235,1.171,77.01,33.58,3.288,0,9.64,-0.001494127,-0.001968052,2.5E-07
"2018-12-21 05:00:00",34732,"CKVY",12.49,4.442,4.075,4.504,3.822,88.2,88.2,87.1,0.164,1.229,1.769,0.844,1.51,1.358,29.65,17.39,2.85,0,9.64,-0.001413719,-0.00182767,2.5E-07
"2018-12-21 05:05:00",34733,"CKVY",12.48,5.744,5.179,5.744,4.38,89.1,89.4,88.2,0.176,2.613,3.269,1.646,2.2,1.731,7.304,7.998,6.138,0,9.65,-0.001413719,-0.00182767,2.5E-07
"2018-12-21 05:10:00",34734,"CKVY",12.48,5.868,5.723,5.992,5.558,89.1,89.2,88.6,0.177,3.154,3.464,2.91,3.658,3.019,355,9.25,8.77,0,9.65,-0.001413719,-0.00182767,2.5E-07
"2018-12-21 05:15:00",34735,"CKVY",12.48,5.868,5.77,5.93,5.62,89.2,89.2,88.7,0.177,3.205,3.411,3.013,5.222,4.391,355.4,13.5,9.64,0,9.65,-0.0008815907,-0.0009881938,2.5E-07
"2018-12-21 05:20:00",34736,"CKVY",12.48,6.488,6.132,6.488,5.744,89.3,89.4,89,0.183,3.635,4.029,3.227,5.711,5.717,4.571,17.55,8.55,0,9.65,-0.0008815907,-0.0009881938,2.5E-07
"2018-12-21 05:25:00",34737,"CKVY",12.48,7.045,6.747,7.107,6.426,89.5,89.5,89.2,0.188,4.277,4.676,3.951,4.448,4.971,301,81.1,4.603,0,9.65,-0.0008815907,-0.0009881938,2.5E-07
"2018-12-21 05:30:00",34738,"CKVY",12.48,7.169,7.142,7.293,6.983,89.5,89.6,89.4,0.189,4.707,4.851,4.519,2.997,3.821,332.6,26.14,5.261,0,9.65,-0.000552777,-0.000555984,2.5E-07
"2018-12-21 05:35:00",34739,"CKVY",12.48,7.293,7.299,7.417,7.107,89.4,89.5,89.3,0.19,4.839,4.948,4.676,1.94,2.38,187.1,31.25,3.507,0,9.65,-0.000552777,-0.000555984,2.5E-07
"2018-12-21 05:40:00",34740,"CKVY",12.48,7.603,7.507,7.665,7.293,89.6,89.6,89.3,0.193,5.063,5.219,4.809,2.079,2.104,190.1,41.24,3.726,0,9.65,-0.000552777,-0.000555984,2.5E-07
"2018-12-21 05:45:00",34741,"CKVY",12.47,7.789,7.603,7.851,7.417,89.8,89.8,89.5,0.195,5.182,5.47,4.965,2.301,2.055,201.9,19.57,4.603,0,9.65,-0.001254344,-0.001505433,2.5E-07
"2018-12-21 05:50:00",34742,"CKVY",12.47,7.972,7.787,7.972,7.664,89.9,90,89.6,0.197,5.41,5.646,5.261,3.84,2.877,211.1,7.761,8.55,0,9.65,-0.001254344,-0.001505433,2.5E-07
"2018-12-21 05:55:00",34743,"CKVY",12.46,8.28,8.09,8.4,7.848,90.3,90.3,89.9,0.2,5.79,6.13,5.507,5.33,4.651,194.2,15.08,10.08,0,9.66,-0.001254344,-0.001505433,2.5E-07
"2018-12-21 06:00:00",34744,"CKVY",12.47,8.58,8.46,8.65,8.28,90.3,90.4,90.2,0.203,6.194,6.41,5.996,5.815,5.614,194.8,13.88,7.453,0,9.66,-0.0007036089,-0.0007364028,2.5E-07
"2018-12-21 06:05:00",34745,"CKVY",12.46,9.14,8.81,9.2,8.52,90.9,91,90.3,0.21,6.612,7.091,6.262,4.995,5.573,196.7,11.71,5.042,0,9.66,-0.0007036089,-0.0007364028,2.5E-07
"2018-12-21 06:10:00",34746,"CKVY",12.46,9.69,9.45,9.7,9.08,90.9,91.1,90.8,0.215,7.338,7.597,6.951,3.523,4.225,164.7,17.26,4.165,0,9.66,-0.0007036089,-0.0007364028,2.5E-07
"2018-12-21 06:15:00",34747,"CKVY",12.46,9.82,9.74,9.88,9.51,91,91.1,90.9,0.216,7.635,7.779,7.387,3.251,3.359,121.7,15.36,6.138,0,9.66,-0.0007722022,-0.000816158,2.5E-07
"2018-12-21 06:20:00",34748,"CKVY",12.46,9.94,9.88,10.07,9.76,91,91.1,90.9,0.218,7.779,7.963,7.648,2.85,3.026,100.5,22.68,5.699,0,9.66,-0.0007722022,-0.000816158,2.5E-07
"2018-12-21 06:25:00",34749,"CKVY",12.45,9.94,9.95,10.07,9.82,90.9,91.1,90.8,0.217,7.831,7.98,7.684,2.553,2.754,141.4,22.55,3.507,0,9.66,-0.0007722022,-0.000816158,2.5E-07
"2018-12-21 06:30:00",34750,"CKVY",12.46,10.25,10.09,10.31,9.88,91.3,91.4,90.9,0.221,8.01,8.28,7.754,2.041,2.274,107.6,5.15,3.507,0,9.66,-0.001243385,-0.001451923,2.5E-07
"2018-12-21 06:35:00",34751,"CKVY",12.46,10.56,10.42,10.56,10.13,91.4,91.5,91.2,0.225,8.4,8.55,8.08,2.199,2.137,103.9,8.62,3.726,0,9.66,-0.001243385,-0.001451923,2.5E-07
"2018-12-21 06:40:00",34752,"CKVY",12.46,11.12,10.7,11.12,10.38,92,92,91.3,0.232,8.75,9.26,8.36,2.5,2.296,115.6,14.12,3.726,0,9.66,-0.001243385,-0.001451923,2.5E-07
"2018-12-21 06:45:00",34753,"CKVY",12.46,11.92,11.4,11.92,10.99,92.7,92.7,92,0.242,9.59,10.21,9.13,2.673,2.656,84.7,30.12,3.726,0,9.66,-0.001426512,-0.001709875,2.5E-07
"2018-12-21 06:50:00",34754,"CKVY",12.44,12.05,12.04,12.17,11.8,92.2,92.8,92.2,0.242,10.27,10.42,10.09,4.22,3.388,338.1,11.04,12.28,0,9.66,-0.001426512,-0.001709875,2.5E-07
"2018-12-21 06:55:00",34755,"CKVY",12.45,11.92,11.9,12.05,11.74,92.3,92.3,91.9,0.241,10.06,10.24,9.85,4.719,4.667,16.87,36.68,8.11,0,9.66,-0.001426512,-0.001709875,2.5E-07
"2018-12-21 07:00:00",34756,"CKVY",12.45,12.23,12.06,12.3,11.86,92.6,92.7,92.3,0.245,10.28,10.57,10.04,4.975,4.87,333.3,10.34,5.48,0,9.66,-0.0009504416,-0.001027134,2.5E-07
"2018-12-21 07:05:00",34757,"CKVY",12.45,12.67,12.42,12.73,12.05,92.9,92.9,92.5,0.251,10.72,11.05,10.3,3.311,4.175,331,29.14,3.507,0,9.66,-0.0009504416,-0.001027134,2.5E-07
"2018-12-21 07:10:00",34758,"CKVY",12.45,12.67,12.78,12.98,12.61,92.7,93.1,92.6,0.25,11.12,11.37,10.93,2.744,2.724,264.4,40.82,4.603,0,9.66,-0.0009504416,-0.001027134,2.5E-07
"2018-12-21 07:15:00",34759,"CKVY",12.45,12.79,12.7,12.85,12.6,92.9,93,92.6,0.252,11,11.19,10.86,2.316,2.459,234.2,40.05,4.384,0,9.66,-0.001301975,-0.00149871,2.5E-07
"2018-12-21 07:20:00",34760,"CKVY",12.45,12.91,12.83,13.03,12.6,93.1,93.2,92.8,0.254,11.18,11.43,10.92,2.055,2.25,75.26,81.2,4.165,0,9.66,-0.001301975,-0.00149871,2.5E-07
"2018-12-21 07:25:00",34761,"CKVY",12.44,13.03,12.98,13.15,12.85,93.3,93.3,93,0.256,11.37,11.57,11.22,2.323,2.149,104.8,8.88,5.699,0,9.66,-0.001301975,-0.00149871,2.5E-07
"2018-12-21 07:30:00",34762,"CKVY",12.45,13.28,13.17,13.34,13.03,93.3,93.4,93.2,0.259,11.6,11.79,11.45,3.276,2.903,143,21.99,7.014,0,9.66,-0.001565695,-0.001882296,2.5E-07
"2018-12-21 07:35:00",34763,"CKVY",12.44,13.53,13.37,13.53,13.09,93.5,93.6,93.3,0.262,11.83,12.02,11.54,3.067,3.151,168,52.51,2.85,0.008950119,9.66,-0.001565695,-0.001882296,2.5E-07
"2018-12-21 07:40:00",34764,"CKVY",12.45,13.53,13.54,13.65,13.4,93.3,93.5,93.2,0.262,11.99,12.11,11.87,2.778,2.973,255.5,44.96,3.946,0.08326308,9.66,-0.001565695,-0.001882296,2.5E-07
"2018-12-21 07:45:00",34765,"CKVY",12.44,13.96,13.72,14.14,13.46,93.9,94,93.3,0.268,12.2,12.72,11.89,2.627,2.629,248.1,8.38,5.918,0.2380784,9.66,-0.001431101,-0.001673317,0.001579593
"2018-12-21 07:50:00",34766,"CKVY",12.44,14.88,14.52,15.01,13.9,94.6,94.7,93.9,0.281,13.19,13.73,12.47,3.391,3.046,252,18.82,5.042,0.5431279,9.66,-0.001431101,-0.001673317,0.001579593
"2018-12-21 07:55:00",34767,"CKVY",12.44,15.44,15.18,15.5,14.76,94.8,94.9,94.5,0.289,13.93,14.28,13.48,3.003,3.364,241.8,28.43,3.726,0.9867788,9.67,-0.001431101,-0.001673317,0.001579593
"2018-12-21 08:00:00",34768,"CKVY",12.44,15.62,15.56,15.75,15.38,95,95.1,94.8,0.292,14.39,14.58,14.16,1.657,2.33,108.4,62.27,1.096,1.49371,9.67,-0.001535671,-0.001808519,0.00754144
"2018-12-21 08:05:00",34769,"CKVY",12.44,15.87,15.89,16.18,15.5,94.9,95.6,94.9,0.295,14.76,15.12,14.33,1.488,1.405,57.81,7.507,4.165,1.866132,9.67,-0.001535671,-0.001808519,0.00754144
"2018-12-21 08:10:00",34770,"CKVY",12.44,15.87,15.79,16,15.56,95.2,95.2,94.7,0.296,14.58,14.8,14.32,2.281,1.845,71.98,12.47,4.822,2.140078,9.67,-0.001535671,-0.001808519,0.00754144
"2018-12-21 08:15:00",34771,"CKVY",12.42,16.18,16.06,16.24,15.81,95.5,95.6,95.1,0.301,14.98,15.2,14.69,3.236,2.731,111.2,7.255,4.384,2.593192,9.67,0.0005420004,0.000756981,0.01834511
"2018-12-21 08:20:00",34772,"CKVY",12.44,16.49,16.42,16.61,16.12,95.7,95.8,95.5,0.305,15.39,15.62,15.07,3.682,3.573,114.4,16.17,5.261,3.038334,9.67,0.0005420004,0.000756981,0.01834511
"2018-12-21 08:25:00",34773,"CKVY",12.44,16.37,16.31,16.55,16.18,95.7,95.7,95.3,0.304,15.23,15.53,15.06,4.146,3.822,112.6,8.13,6.357,3.299253,9.67,0.0005420004,0.000756981,0.01834511
"2018-12-21 08:30:00",34774,"CKVY",12.44,16.86,16.63,16.92,16.3,96,96.1,95.7,0.311,15.66,15.98,15.3,4.302,4.36,89.5,25.01,5.918,3.551476,9.67,0.000740521,0.001075878,0.0396882
"2018-12-21 08:35:00",34775,"CKVY",12.44,17.42,17.13,17.48,16.74,96.6,96.6,96,0.321,16.25,16.68,15.8,4.008,4.047,82.3,12.45,5.699,4.425332,9.67,0.000740521,0.001075878,0.0396882
"2018-12-21 08:40:00",34776,"CKVY",12.45,18.22,17.81,18.35,17.42,97.3,97.3,96.5,0.335,17.03,17.69,16.6,3.332,3.746,81.7,25.19,4.384,5.662635,9.67,0.000740521,0.001075878,0.0396882
"2018-12-21 08:45:00",34777,"CKVY",12.45,19.22,18.91,19.34,18.22,97.9,98.1,97.3,0.352,18.39,18.86,17.58,2.97,3.086,106.6,12.95,4.165,6.76512,9.67,0.0008667918,0.001120969,0.06988851
"2018-12-21 08:50:00",34778,"CKVY",12.46,19.83,19.6,19.96,19.28,97.7,98.2,97.7,0.36,19.13,19.41,18.78,2.979,2.996,124.2,20.38,4.384,7.985792,9.67,0.0008667918,0.001120969,0.06988851
"2018-12-21 08:55:00",34779,"CKVY",12.48,20.02,20,20.14,19.83,97.6,97.7,97.5,0.363,19.43,19.59,19.28,2.635,2.867,175.8,37,4.165,10.46645,9.67,0.0008667918,0.001120969,0.06988851
"2018-12-21 09:00:00",34780,"CKVY",12.51,18.72,19.28,20.08,18.65,96.4,97.6,96,0.339,18.47,19.5,17.78,2.269,2.436,229.1,10.8,2.411,15.48915,9.67,0.00167329,0.001920267,0.1023993
"2018-12-21 09:05:00",34781,"CKVY",12.54,18.72,18.75,18.9,18.59,96.9,96.9,96.4,0.341,17.98,18.16,17.76,1.571,1.946,199.1,12.91,1.754,22.88524,9.67,0.00167329,0.001920267,0.1023993
"2018-12-21 09:10:00",34782,"CKVY",12.56,18.66,18.74,18.84,18.53,96.5,97,96.4,0.338,17.98,18.14,17.7,1.709,1.471,219,5.473,4.603,30.64845,9.67,0.00167329,0.001920267,0.1023993
"2018-12-21 09:15:00",34783,"CKVY",12.66,18.84,18.6,18.96,18.41,97,97,96.3,0.343,17.78,18.25,17.53,1.711,1.722,188.1,16.32,3.069,41.11589,9.67,0.003294872,0.003621094,0.135761
"2018-12-21 09:20:00",34784,"CKVY",12.74,19.45,19.18,19.45,18.84,97.4,97.5,97,0.353,18.51,18.84,18.16,1.724,1.758,188.9,9.35,2.192,58.74195,9.67,0.003294872,0.003621094,0.135761
"2018-12-21 09:25:00",34785,"CKVY",12.77,19.2,19.36,19.57,19.2,96.7,97.6,96.7,0.347,18.68,19.01,18.4,1.53,1.657,304.6,36.38,3.069,69.59546,9.67,0.003294872,0.003621094,0.135761
"2018-12-21 09:30:00",34786,"CKVY",12.82,19.2,19.15,19.26,19.01,97,97.1,96.4,0.348,18.36,18.57,18.18,1.56,1.509,205.7,27.79,2.63,76.23898,9.67,0.004553766,0.004946903,0.1682371
"2018-12-21 09:35:00",34787,"CKVY",12.84,19.5,19.4,19.57,19.13,96.9,97.3,96.9,0.352,18.72,18.86,18.44,2.133,1.783,179.4,10.32,4.384,68.14108,9.67,0.004553766,0.004946903,0.1682371
"2018-12-21 09:40:00",34788,"CKVY",12.9,19.81,19.58,19.94,19.38,97,97.1,96.7,0.357,18.84,19.22,18.62,2.57,2.412,189.6,8.01,4.384,65.80201,9.67,0.004553766,0.004946903,0.1682371
"2018-12-21 09:45:00",34789,"CKVY",12.95,20.31,20.02,20.31,19.69,97.8,97.8,97,0.368,19.38,19.77,18.97,2.237,2.443,87,92.6,2.63,66.88905,9.67,0.005008979,0.005454782,0.199444
"2018-12-21 09:50:00",34790,"CKVY",13.07,20.43,20.41,20.56,20.25,97.7,97.8,97.5,0.369,19.85,20.04,19.69,1.912,2.097,69.12,15.94,3.726,79.54765,9.67,0.005008979,0.005454782,0.199444
"2018-12-21 09:55:00",34791,"CKVY",13.14,20.68,20.67,20.93,20.37,98,98.3,97.6,0.375,20.19,20.51,19.81,1.114,1.463,49.26,29.19,2.192,89.73952,9.67,0.005008979,0.005454782,0.199444
"2018-12-21 10:00:00",34792,"CKVY",13.19,20.87,20.81,20.93,20.68,97.9,98.1,97.8,0.377,20.33,20.47,20.19,1.309,1.151,130.4,38.58,2.63,93.18623,9.67,0.00661579,0.007110834,0.2286827
"2018-12-21 10:05:00",34793,"CKVY",13.29,20.93,20.86,20.99,20.62,97.7,98,97.6,0.377,20.33,20.5,20.08,1.138,1.284,112.1,27.66,2.411,92.95013,9.67,0.00661579,0.007110834,0.2286827
"2018-12-21 10:10:00",34794,"CKVY",13.35,21.3,20.98,21.3,20.8,97.8,97.9,97.5,0.384,20.43,20.77,20.24,1.449,1.265,183.1,27.9,3.507,96.5437,9.67,0.00661579,0.007110834,0.2286827
"2018-12-21 10:15:00",34795,"CKVY",13.4,21.29,21.37,21.6,21.05,97.1,98.3,97.1,0.381,20.85,21.19,20.51,1.639,1.573,125.3,86.4,3.507,100.9733,9.67,0.007605409,0.00816178,0.2560482
"2018-12-21 10:20:00",34796,"CKVY",13.51,21.29,21.24,21.35,21.04,97.2,97.2,96.8,0.381,20.51,20.69,20.28,1.388,1.51,277,24.5,1.973,105.3621,9.67,0.007605409,0.00816178,0.2560482
"2018-12-21 10:25:00",34797,"CKVY",13.58,21.35,21.3,21.41,21.17,96.9,97.2,96.7,0.381,20.55,20.71,20.38,1.741,1.584,243.2,20.49,3.726,111.1138,9.67,0.007605409,0.00816178,0.2560482
"2018-12-21 10:30:00",34798,"CKVY",13.64,21.6,21.49,21.72,21.29,97.2,97.5,96.6,0.386,20.79,21.12,20.48,1.567,1.659,291.2,24.86,3.726,118.4365,9.67,0.008813404,0.00948239,0.281209
"2018-12-21 10:35:00",34799,"CKVY",13.72,21.72,21.65,21.91,21.29,96.4,97.2,96.4,0.385,20.83,21.05,20.51,2.078,1.848,286.2,41.62,3.288,124.6289,9.67,0.008813404,0.00948239,0.281209
"2018-12-21 10:40:00",34800,"CKVY",13.83,22.77,22.22,22.9,21.79,98.6,98.6,96.4,0.412,21.59,22.56,20.92,1.245,1.736,237.1,0.063,0.877,132.3292,9.67,0.008813404,0.00948239,0.281209
"2018-12-21 10:45:00",34801,"CKVY",13.91,22.58,22.44,22.84,22.15,96.2,98.6,95.3,0.398,21.57,22.49,21.07,1.436,1.357,13.37,26.17,3.069,144.4181,9.67,0.01085169,0.0116625,0.3035746
"2018-12-21 10:50:00",34802,"CKVY",13.94,23.76,23.06,23.76,22.46,97.2,97.3,96.1,0.423,22.25,23.09,21.51,1.617,1.403,13.53,10.7,4.603,154.2147,9.67,0.01085169,0.0116625,0.3035746
"2018-12-21 10:55:00",34803,"CKVY",13.96,24.87,24.3,24.87,23.7,96.3,97.3,96.2,0.439,23.47,23.98,22.99,2.699,2.161,20.98,13.46,5.261,158.1047,9.67,0.01085169,0.0116625,0.3035746
"2018-12-21 11:00:00",34804,"CKVY",14.2,25.49,25.21,25.55,24.81,96,96.7,95.5,0.449,24.26,24.68,23.87,2.682,2.703,354.2,24.61,4.384,159.9194,9.67,0.01226174,0.01320988,0.322616
"2018-12-21 11:05:00",34805,"CKVY",14.16,25.61,25.54,25.74,25.3,94.8,96,94,0.446,24.27,24.58,23.93,3.05,2.941,329.2,14.04,5.918,172.5942,9.67,0.01226174,0.01320988,0.322616
"2018-12-21 11:10:00",34806,"CKVY",14.11,25.49,25.32,25.55,25.12,94.1,94.8,93.9,0.44,23.89,24.26,23.64,2.92,2.919,332.9,20.21,4.822,183.6803,9.67,0.01226174,0.01320988,0.322616
"2018-12-21 11:15:00",34807,"CKVY",14.1,25.98,25.62,26.05,25.36,92.8,94.2,92.8,0.443,24.02,24.25,23.81,3.084,2.932,3.239,15.06,4.822,190.7894,9.67,0.01432497,0.01560975,0.3393466
"2018-12-21 11:20:00",34808,"CKVY",14.05,26.91,26.45,26.97,25.92,92,92.8,91.2,0.456,24.35,24.96,24.02,3.294,3.183,37.16,15.26,5.699,196.3201,9.67,0.01432497,0.01560975,0.3393466
"2018-12-21 11:25:00",34809,"CKVY",14.02,27.1,27.31,27.65,26.85,91.6,93.7,91.6,0.458,25.55,26.07,24.83,3.359,3.335,90.3,29.74,5.48,198.3755,9.67,0.01432497,0.01560975,0.3393466
"2018-12-21 11:30:00",34810,"CKVY",13.98,27.72,27.25,27.72,26.97,94.4,94.4,91.3,0.484,25.48,26.31,24.9,3.482,3.505,104,21.85,4.384,210.8691,9.67,0.01604025,0.01762573,0.3529275
"2018-12-21 11:35:00",34811,"CKVY",13.97,28.58,28.32,28.7,27.65,94.4,95.2,94.3,0.502,27.04,27.5,26.23,2.27,2.865,77.74,6.983,1.754,208.9118,9.67,0.01604025,0.01762573,0.3529275
"2018-12-21 11:40:00",34812,"CKVY",13.96,27.34,27.89,28.82,26.78,90.9,94.4,87,0.459,25.46,27.29,23.8,2.23,2.209,281.9,40.59,5.699,207.7331,9.67,0.01604025,0.01762573,0.3529275
"2018-12-21 11:45:00",34813,"CKVY",13.95,28.82,28.22,28.82,27.34,89.3,90.9,88.9,0.479,25.69,26.05,25.02,1.777,2.014,313.6,24.23,2.63,197.0439,9.67,0.01613894,0.01765414,0.3635008
"2018-12-21 11:50:00",34814,"CKVY",13.94,28.07,28.12,28.82,27.64,89.1,90,86.6,0.464,25.2,26.04,24.36,2.618,2.267,195,12.79,5.918,194.3893,9.67,0.01613894,0.01765414,0.3635008
"2018-12-21 11:55:00",34815,"CKVY",13.93,28.44,28.38,28.62,28.07,89.2,89.7,88.3,0.471,25.58,25.89,25.27,2.066,2.42,153,33.36,2.192,198.7187,9.67,0.01613894,0.01765414,0.3635008
"2018-12-21 12:00:00",34816,"CKVY",13.93,28.93,28.48,28.93,28.13,88.4,89.2,88,0.477,25.55,25.96,25.04,2.395,2.159,76.37,6.43,3.726,200.1317,9.67,0.01724064,0.018999,0.3718258
"2018-12-21 12:05:00",34817,"CKVY",13.93,29.67,29,29.67,28.81,87.9,88.4,87.7,0.488,25.89,26.52,25.63,2.449,2.397,79.7,15.33,4.603,200.3725,9.67,0.01724064,0.018999,0.3718258
"2018-12-21 12:10:00",34818,"CKVY",13.92,31.28,30.66,31.28,29.67,82.3,87.9,82.1,0.488,26.63,26.92,26.34,2.904,2.753,44.32,14.03,5.48,204.8078,9.67,0.01724064,0.018999,0.3718258
"2018-12-21 12:15:00",34819,"CKVY",13.92,30.47,31.03,31.53,30.47,83,83.9,79.82,0.476,26.23,27.22,25.38,2.923,2.867,197.6,49.3,4.384,224.5894,9.67,0.02053398,0.02291164,0.3762139
"2018-12-21 12:20:00",34820,"CKVY",13.92,32.39,31.43,32.39,30.47,75.79,84.6,75.69,0.47,26.22,27.14,25.45,2.072,2.435,74.14,75.38,2.411,243.2235,9.67,0.02053398,0.02291164,0.3762139
"2018-12-21 12:25:00",34821,"CKVY",13.92,34.67,33.52,34.67,32.39,67.92,75.86,67.85,0.462,25.49,26.32,24.92,1.533,1.707,357.6,17.19,2.63,245.9918,9.67,0.02053398,0.02291164,0.3762139
"2018-12-21 12:30:00",34822,"CKVY",13.92,34.98,35.52,36.1,34.67,68.16,69.84,64.41,0.469,25.67,26.31,25.02,1.043,1.229,343.5,67.54,7.234,241.2579,9.67,0.02336088,0.02634357,0.3781222
"2018-12-21 12:35:00",34823,"CKVY",13.9,31.58,32.2,34.98,31.46,80.9,81.5,68.33,0.486,26.24,26.63,25.54,2.449,1.793,215,9.16,7.672,237.0006,9.67,0.02336088,0.02634357,0.3781222
"2018-12-21 12:40:00",34824,"CKVY",13.91,32.38,32.21,32.63,31.52,79.02,81,77.92,0.49,26.45,26.67,26.27,3.2,2.787,213.8,7.326,5.042,240.2982,9.67,0.02336088,0.02634357,0.3781222
"2018-12-21 12:45:00",34825,"CKVY",13.9,33.37,32.55,33.37,32.14,76.75,81.3,76.71,0.495,26.95,27.39,26.5,3.78,3.668,197.9,14.39,4.822,248.4321,9.67,0.02326368,0.02635951,0.376182
"2018-12-21 12:50:00",34826,"CKVY",13.9,34.6,34.1,34.73,33.31,72.86,76.78,72.82,0.494,26.76,27.05,26.44,2.242,2.999,149.4,27.81,1.534,259.8687,9.67,0.02326368,0.02635951,0.376182
"2018-12-21 12:55:00",34827,"CKVY",13.9,34.1,34.28,34.73,33.92,72.85,74.3,71.48,0.484,26.55,26.93,26.12,1.58,1.968,77.26,8.64,1.973,263.6068,9.67,0.02326368,0.02635951,0.376182
"2018-12-21 13:00:00",34828,"CKVY",13.9,34.97,34.37,34.97,33.98,69.07,73.47,69.07,0.475,26.48,26.82,25.78,1.125,1.32,66.33,19.54,2.85,246.2947,9.67,0.02317492,0.02636943,0.3714523
"2018-12-21 13:05:00",34829,"CKVY",13.9,36.14,35.62,36.21,34.78,61.44,69.18,60.65,0.443,24.79,26.01,23.46,1.893,1.419,28.47,36.75,6.576,222.5118,9.67,0.02317492,0.02636943,0.3714523
"2018-12-21 13:10:00",34830,"CKVY",13.91,36.45,36.33,36.57,36.02,57.01,61.34,57.01,0.416,23.48,24.13,22.63,2.96,2.383,34.75,22.76,9.43,212.2323,9.67,0.02317492,0.02636943,0.3714523
"2018-12-21 13:15:00",34831,"CKVY",13.9,36.63,36.49,36.7,36.32,56.87,58.83,55.6,0.418,22.68,23.48,22.13,3.994,3.49,6.067,22.73,6.576,207.3677,9.67,0.02322214,0.02774637,0.365165
"2018-12-21 13:20:00",34832,"CKVY",13.9,36.76,36.57,36.82,36.39,55.74,57.76,54.7,0.412,22.52,23.22,21.81,4.416,4.338,29.74,12.72,6.138,202.4735,9.67,0.02322214,0.02774637,0.365165
"2018-12-21 13:25:00",34833,"CKVY",13.9,36.2,36.5,36.82,36.2,57.45,58.07,54.91,0.415,22.56,23.12,21.78,4.363,4.419,15.34,8.08,6.576,198.2339,9.67,0.02322214,0.02774637,0.365165
"2018-12-21 13:30:00",34834,"CKVY",13.9,36.19,36.21,36.32,36.07,56.42,58.34,56.35,0.407,22.54,22.99,22.1,4.91,4.513,358.3,10.43,8.99,200.3002,9.67,0.02494544,0.03203594,0.3547539
"2018-12-21 13:35:00",34835,"CKVY",13.9,36.19,36.18,36.37,36,56.89,58.68,55.31,0.411,22.34,23.12,21.72,5.589,5.186,357.1,8.46,10.08,199.5398,9.67,0.02494544,0.03203594,0.3547539
"2018-12-21 13:40:00",34836,"CKVY",13.9,36.18,36.18,36.37,35.94,56.86,59.74,55.86,0.41,22.43,23.48,21.9,5.81,5.759,359.4,9.99,7.891,193.439,9.67,0.02494544,0.03203594,0.3547539
"2018-12-21 13:45:00",34837,"CKVY",13.9,36.18,36.2,36.37,36.06,56.13,57.75,55.62,0.405,22.27,22.73,21.81,5.595,5.795,347.9,8.48,8.11,189.8786,9.67,0.02465676,0.03278008,0.3408172
"2018-12-21 13:50:00",34838,"CKVY",13.9,36.12,36.19,36.3,36.06,56.61,58.19,56.03,0.408,22.41,22.91,21.97,5.376,5.51,343,9.19,7.891,191.2048,9.67,0.02465676,0.03278008,0.3408172
"2018-12-21 13:55:00",34839,"CKVY",13.9,36.06,36.07,36.18,35.93,58.06,58.19,56.17,0.417,22.45,22.86,21.97,5.356,5.373,335.3,7.438,7.672,189.6698,9.67,0.02465676,0.03278008,0.3408172
"2018-12-21 14:00:00",34840,"CKVY",13.91,35.87,35.94,36.12,35.81,57.33,58.88,57.33,0.409,22.6,23.06,22.27,5.267,5.274,332.5,7.064,7.672,179.3477,9.67,0.02276551,0.03049328,0.3237704
"2018-12-21 14:05:00",34841,"CKVY",13.9,35.93,35.93,36.06,35.81,58.95,60.35,57.3,0.421,23,23.54,22.25,5.774,5.394,329.2,7.615,12.28,159.494,9.67,0.02276551,0.03049328,0.3237704
"2018-12-21 14:10:00",34842,"CKVY",13.91,36.05,36.02,36.17,35.87,60.18,60.56,58.6,0.432,23.3,23.83,22.84,6.605,6.172,325,8.67,11.18,139.2557,9.67,0.02276551,0.03049328,0.3237704
"2018-12-21 14:15:00",34843,"CKVY",13.92,36.11,36.19,36.42,36.04,61.17,61.21,58.53,0.44,23.58,24.11,23.02,7.632,7.066,317.2,12.47,12.93,118.7038,9.67,0.01962115,0.02753719,0.3036019
"2018-12-21 14:20:00",34844,"CKVY",13.91,35.61,35.96,36.48,35.55,64.3,64.3,58.6,0.454,24.03,24.78,23.18,9.4,8.7,310.2,13.35,17.97,119.9796,9.67,0.01962115,0.02753719,0.3036019
"2018-12-21 14:25:00",34845,"CKVY",13.92,34.93,35.13,35.67,34.81,67.39,68.14,64.26,0.463,25.13,25.52,24.64,10.83,10.13,289.9,6.942,18.19,133.5357,9.67,0.01962115,0.02753719,0.3036019
"2018-12-21 14:30:00",34846,"CKVY",13.92,35.36,35.17,35.55,34.68,63.71,69.35,63.27,0.445,24.93,25.85,23.98,11.2,11.11,300.1,12.33,18.63,151.1369,9.66,0.02165229,0.03097074,0.2805283
"2018-12-21 14:35:00",34847,"CKVY",13.92,35.61,35.39,35.67,35.18,62.96,65.22,62.58,0.444,24.46,24.86,23.96,9.73,10.44,294.4,8.67,11.84,155.0345,9.66,0.02165229,0.03097074,0.2805283
"2018-12-21 14:40:00",34848,"CKVY",13.92,35.67,35.79,36.04,35.43,62.3,63.2,60.45,0.441,23.94,24.52,23.42,8.3,9.07,294.9,8.16,11.4,154.9599,9.66,0.02165229,0.03097074,0.2805283
"2018-12-21 14:45:00",34849,"CKVY",13.92,35.49,35.45,35.73,35.18,63.99,65.88,62.37,0.449,24.66,25.16,24.08,6.784,7.589,304.7,9.22,8.11,155.762,9.66,0.02100024,0.03007346,0.2557051
"2018-12-21 14:50:00",34850,"CKVY",13.93,35.8,35.8,36.04,35.36,62.24,64.02,60,0.442,23.96,24.71,23.34,6.269,6.513,311.2,11.74,10.52,152.7405,9.66,0.02100024,0.03007346,0.2557051
"2018-12-21 14:55:00",34851,"CKVY",13.92,35.67,35.78,35.98,35.61,61.86,62.17,59.87,0.438,23.71,24.08,23.22,6.101,6.089,309.4,9.32,10.3,146.9747,9.66,0.02100024,0.03007346,0.2557051
"2018-12-21 15:00:00",34852,"CKVY",13.92,35.3,35.38,35.73,35.12,63.75,65.95,61.51,0.444,24.45,25.07,23.66,6.349,6.199,308.1,8.57,8.33,138.9897,9.66,0.01814013,0.02547407,0.2285446
"2018-12-21 15:05:00",34853,"CKVY",13.92,35.61,35.54,35.73,35.3,63.23,64.3,62.65,0.446,24.36,24.81,23.98,5.85,6.089,313.4,9.38,7.891,133.2804,9.66,0.01814013,0.02547407,0.2285446
"2018-12-21 15:10:00",34854,"CKVY",13.92,35.67,35.69,35.86,35.43,63.85,63.85,61.69,0.452,24.14,24.65,23.78,5.576,5.701,311.3,9.42,9.43,125.8871,9.66,0.01814013,0.02547407,0.2285446
"2018-12-21 15:15:00",34855,"CKVY",13.94,35.3,35.51,35.67,35.3,63.44,64.43,61.65,0.442,24.27,24.66,23.69,5.996,5.831,312.7,8.42,9.86,116.7742,9.66,0.01574079,0.02250985,0.1991556
"2018-12-21 15:20:00",34856,"CKVY",13.94,35.43,35.59,35.92,35.24,61.69,63.68,60.11,0.432,23.78,24.35,23.2,6.774,6.361,312.5,12.52,12.28,107.4292,9.66,0.01574079,0.02250985,0.1991556
"2018-12-21 15:25:00",34857,"CKVY",13.96,35.24,35.31,35.55,34.93,62.44,65.19,61.45,0.434,24,24.61,23.45,7.207,7.059,313.9,8.29,11.18,95.13023,9.66,0.01574079,0.02250985,0.1991556
"2018-12-21 15:30:00",34858,"CKVY",13.97,35.36,35.37,35.67,35.12,61.34,64.02,60.59,0.429,23.79,24.36,23.22,7.621,7.347,313.3,8.32,12.06,88.07373,9.66,0.01492845,0.02248626,0.1682406
"2018-12-21 15:35:00",34859,"CKVY",13.96,35.43,35.36,35.67,35.12,60.28,64.06,60.18,0.422,23.81,24.37,23,7.561,7.578,324.7,10.01,12.06,88.69553,9.65,0.01492845,0.02248626,0.1682406
"2018-12-21 15:40:00",34860,"CKVY",13.97,35.18,35.29,35.55,35.05,62.61,62.79,60.28,0.434,23.51,23.87,23.04,7.151,7.339,334.3,11.66,8.77,88.93382,9.65,0.01492845,0.02248626,0.1682406
"2018-12-21 15:45:00",34861,"CKVY",13.97,35.05,35.1,35.24,34.93,62.13,63.13,61.14,0.429,23.39,23.85,23.02,6.607,6.827,338.8,10.81,9.21,85.58513,9.65,0.01377728,0.02152499,0.1360099
"2018-12-21 15:50:00",34862,"CKVY",13.98,34.68,34.76,35.05,34.56,64.16,64.85,62.03,0.436,23.83,24.14,23.25,5.722,6.18,347,11.1,7.014,79.26712,9.65,0.01377728,0.02152499,0.1360099
"2018-12-21 15:55:00",34863,"CKVY",13.69,34.56,34.57,34.81,34.37,64.74,65.16,63.88,0.438,23.85,24.15,23.48,4.946,5.259,359.7,11.34,6.576,76.17337,9.65,0.01377728,0.02152499,0.1360099
"2018-12-21 16:00:00",34864,"CKVY",13.34,34.37,34.35,34.56,34.06,64.98,65.95,64.5,0.437,23.85,24.07,23.49,4.219,4.575,6.185,13.02,5.699,69.84017,9.65,0.009388655,0.01502753,0.1030628
"2018-12-21 16:05:00",34865,"CKVY",13.28,34.19,34.25,34.37,34.13,64.71,65.46,64.02,0.432,23.66,24.01,23.32,4.481,4.341,12.92,8.95,7.014,57.93242,9.65,0.009388655,0.01502753,0.1030628
"2018-12-21 16:10:00",34866,"CKVY",13.24,34.19,34.19,34.31,34.06,65.12,65.91,64.54,0.434,23.72,24.04,23.46,4.801,4.655,25.46,8.08,7.453,46.08087,9.65,0.009388655,0.01502753,0.1030628
"2018-12-21 16:15:00",34867,"CKVY",13.27,34.06,34.17,34.31,33.94,64.95,65.53,63.95,0.431,23.52,23.82,23.23,5.601,5.224,29.61,9.59,10.74,39.98518,9.65,0.007030982,0.01198861,0.07063596
"2018-12-21 16:20:00",34868,"CKVY",14.03,34.25,34.13,34.25,34,64.57,65.81,64.16,0.432,23.55,23.9,23.27,6.162,5.927,23.64,9.46,10.52,42.37083,9.65,0.007030982,0.01198861,0.07063596
"2018-12-21 16:25:00",34869,"CKVY",14.02,34.19,34.14,34.31,33.94,64.71,65.81,64.5,0.432,23.63,23.88,23.4,6.662,6.412,24.68,11.13,9.86,54.91292,9.65,0.007030982,0.01198861,0.07063596
"2018-12-21 16:30:00",34870,"CKVY",13.42,34.06,34.11,34.25,33.94,64.81,65.98,64.4,0.43,23.64,23.95,23.39,6.645,6.685,25.96,11.35,9.43,71.39238,9.65,0.005530861,0.01150359,0.04051881
"2018-12-21 16:35:00",34871,"CKVY",13.16,33.88,33.97,34.19,33.76,64.71,65.88,64.54,0.426,23.49,23.8,23.17,6.781,6.671,24.27,9.24,10.96,69.49723,9.65,0.005530861,0.01150359,0.04051881
"2018-12-21 16:40:00",34872,"CKVY",13.1,33.69,33.77,34,33.57,65.4,66.22,64.71,0.428,23.45,23.73,23.13,6.774,6.801,23.98,8.92,9.43,47.53018,9.65,0.005530861,0.01150359,0.04051881
"2018-12-21 16:45:00",34873,"CKVY",13.07,33.69,33.76,33.94,33.57,65.12,66.15,63.99,0.426,23.26,23.63,22.93,6.704,6.751,18.69,8.45,8.99,20.54765,9.65,0.006059999,0.01224296,0.01895167
"2018-12-21 16:50:00",34874,"CKVY",13.05,33.69,33.63,33.88,33.38,64.09,66.67,64.09,0.419,23.26,23.66,22.85,6.262,6.429,20.96,9.38,8.77,7.170278,9.64,0.006059999,0.01224296,0.01895167
"2018-12-21 16:55:00",34875,"CKVY",13.03,33.69,33.75,33.94,33.57,64.3,64.88,63.68,0.42,22.99,23.22,22.76,6.118,6.21,23.09,8.73,8.11,4.202397,9.64,0.006059999,0.01224296,0.01895167
"2018-12-21 17:00:00",34876,"CKVY",13.02,33.51,33.63,33.82,33.45,64.98,65.02,64.13,0.422,22.96,23.15,22.73,5.824,5.991,20.84,8.29,7.891,3.372301,9.64,0.003554811,0.004520691,0.00788541
"2018-12-21 17:05:00",34877,"CKVY",13.02,33.26,33.33,33.57,33.14,65.71,65.74,64.81,0.422,22.93,23.15,22.78,5.524,5.782,12.44,8.34,7.234,2.777233,9.64,0.003554811,0.004520691,0.00788541
"2018-12-21 17:10:00",34878,"CKVY",13.01,33.14,33.18,33.38,32.95,65.6,65.95,64.74,0.419,22.86,23.08,22.6,5.05,5.273,17.87,7.433,6.576,1.944711,9.64,0.003554811,0.004520691,0.00788541
"2018-12-21 17:15:00",34879,"CKVY",12.99,32.89,32.83,33.2,32.64,65.53,67.22,65.5,0.415,22.89,23.09,22.55,4.537,4.728,5.266,9.06,6.357,1.242373,9.64,0.002891356,0.003793895,0.001740926
"2018-12-21 17:20:00",34880,"CKVY",12.98,32.52,32.69,32.95,32.46,66.29,67.12,65.26,0.414,22.75,22.98,22.48,4.117,4.278,3.756,9.31,5.918,0.6693099,9.64,0.002891356,0.003793895,0.001740926
"2018-12-21 17:25:00",34881,"CKVY",12.97,32.46,32.66,32.83,32.4,66.33,66.78,65.3,0.413,22.54,22.77,22.31,4.127,4.15,346.8,7.769,6.576,0.2695322,9.64,0.002891356,0.003793895,0.001740926
"2018-12-21 17:30:00",34882,"CKVY",12.98,32.96,32.74,32.96,32.4,64.06,66.3,64,0.407,22.26,22.52,22.01,4.643,4.359,348,11.36,7.891,0.07754486,9.64,0.002288598,0.00313581,2.5E-07
"2018-12-21 17:35:00",34883,"CKVY",12.97,33.33,33.05,33.46,32.71,61.97,65.13,61.97,0.399,21.97,22.37,21.55,5.664,5.108,337,14.26,10.52,0.005238564,9.64,0.002288598,0.00313581,2.5E-07
"2018-12-21 17:40:00",34884,"CKVY",12.97,33.21,33.13,33.46,32.78,62.69,64.58,61.76,0.402,21.93,22.31,21.55,6.191,5.887,338.4,10.8,9.21,0,9.64,0.002288598,0.00313581,2.5E-07
"2018-12-21 17:45:00",34885,"CKVY",12.96,33.09,33.07,33.21,32.84,62.49,63.96,62.49,0.399,21.91,22.22,21.6,6.076,6.149,336.3,11.7,7.891,0,9.64,0.003369865,0.004348449,2.5E-07
"2018-12-21 17:50:00",34886,"CKVY",12.96,32.53,32.94,33.27,32.47,65.34,65.41,62.18,0.408,22.04,22.4,21.55,4.903,5.595,337.6,11.53,5.918,0,9.64,0.003369865,0.004348449,2.5E-07
"2018-12-21 17:55:00",34887,"CKVY",12.95,32.72,32.7,33.09,32.41,64.51,65.41,62.73,0.406,21.91,22.29,21.59,4.17,4.5,347.6,10.08,6.138,0,9.64,0.003369865,0.004348449,2.5E-07
"2018-12-21 18:00:00",34888,"CKVY",12.95,32.35,32.51,32.84,32.28,65.1,65.51,64.07,0.403,22.03,22.31,21.68,3.486,3.872,345.7,9.46,4.165,0,9.64,0.002673862,0.003586334,2.5E-07
"2018-12-21 18:05:00",34889,"CKVY",12.95,32.28,32.27,32.47,32.1,65.06,66.3,64.93,0.402,22.08,22.3,21.75,3.423,3.367,346.7,7.971,4.603,0,9.64,0.002673862,0.003586334,2.5E-07
"2018-12-21 18:10:00",34890,"CKVY",12.94,32.22,32.22,32.47,32.04,64.99,66.13,64.99,0.401,22,22.21,21.67,3.079,3.261,344.4,8.3,4.822,0,9.64,0.002673862,0.003586334,2.5E-07
"2018-12-21 18:15:00",34891,"CKVY",12.93,32.16,32.19,32.35,31.98,65.48,66.16,64.72,0.403,21.88,22.13,21.65,3.178,3.129,346.5,7.98,4.384,0,9.63,0.001610067,0.002357353,2.5E-07
"2018-12-21 18:20:00",34892,"CKVY",12.93,32.29,32.15,32.41,31.98,65.27,66.06,64.1,0.403,21.79,22.05,21.5,3.275,3.247,351.1,9.5,5.042,0,9.63,0.001610067,0.002357353,2.5E-07
"2018-12-21 18:25:00",34893,"CKVY",12.93,32.1,32.17,32.35,32.04,63.62,66.1,63.42,0.39,21.43,22.15,21.12,4.107,3.7,339.1,7.894,8.11,0,9.63,0.001610067,0.002357353,2.5E-07
"2018-12-21 18:30:00",34894,"CKVY",12.93,32.1,32.06,32.22,31.85,63.48,64.72,63.31,0.389,21.25,21.55,21,4.558,4.331,328.9,10.44,7.014,0,9.63,0.002060169,0.002893212,2.5E-07
"2018-12-21 18:35:00",34895,"CKVY",12.91,32.23,32.35,32.66,31.98,63.73,63.8,61.12,0.393,20.97,21.35,20.54,5.711,5.201,324.3,9.51,11.84,0,9.63,0.002060169,0.002893212,2.5E-07
"2018-12-21 18:40:00",34896,"CKVY",12.92,32.17,32.12,32.23,31.92,64.35,64.59,63.28,0.396,21.3,21.53,21.06,5.689,5.734,326.3,10.74,7.453,0,9.63,0.002060169,0.002893212,2.5E-07
"2018-12-21 18:45:00",34897,"CKVY",12.92,32.17,32.12,32.23,31.92,64.59,65,63.66,0.397,21.39,21.71,21.15,6.314,6.004,328.7,10.54,10.08,0,9.63,0.003207243,0.004141103,2.5E-07
"2018-12-21 18:50:00",34898,"CKVY",12.91,32.36,32.25,32.48,31.98,64.69,66.65,63.66,0.401,21.79,22.34,21.23,7.491,6.868,308.5,15.54,16,0,9.63,0.003207243,0.004141103,2.5E-07
"2018-12-21 18:55:00",34899,"CKVY",12.91,31.92,31.93,32.42,31.49,67.13,69.68,64.73,0.409,22.4,22.9,21.81,9.07,8.24,302,11.58,16.66,0,9.63,0.003207243,0.004141103,2.5E-07
"2018-12-21 19:00:00",34900,"CKVY",12.91,31.55,31.79,32.05,31.49,69.47,69.57,66.76,0.417,22.54,22.86,22.12,10.13,9.67,310.8,10.24,14.69,0,9.63,0.003676399,0.004478659,2.5E-07
"2018-12-21 19:05:00",34901,"CKVY",12.89,31.62,31.68,31.86,31.37,68.72,69.47,67.2,0.413,22.44,22.76,22.11,9.69,10.01,311.5,7.427,15.78,0,9.63,0.003676399,0.004478659,2.5E-07
"2018-12-21 19:10:00",34902,"CKVY",12.9,31.68,31.39,31.74,31.12,67.31,71.46,67.31,0.406,22.68,23.1,21.97,8.29,9.01,318.8,12.3,10.08,0,9.63,0.003676399,0.004478659,2.5E-07
"2018-12-21 19:15:00",34903,"CKVY",12.9,31.25,31.59,31.86,31.12,70.09,70.23,66.65,0.415,22.21,22.71,21.92,9.09,8.68,322.8,11.44,20.39,0,9.63,0.003618565,0.004341573,2.5E-07
"2018-12-21 19:20:00",34904,"CKVY",12.9,31.37,31.28,31.49,31,69.09,70.06,67.96,0.411,22.32,22.63,21.93,9.75,9.33,322.1,10.3,17.1,0,9.63,0.003618565,0.004341573,2.5E-07
"2018-12-21 19:25:00",34905,"CKVY",12.9,30.87,31.07,31.37,30.75,70.64,71.6,69.13,0.412,22.54,22.85,22.33,10.86,10.47,331.7,10.92,14.69,0,9.63,0.003618565,0.004341573,2.5E-07
"2018-12-21 19:30:00",34906,"CKVY",12.89,30.94,30.99,31.12,30.81,69.82,70.85,68.99,0.408,22.32,22.65,22.01,9.1,9.92,338.3,12.25,10.96,0,9.63,0.003549266,0.004218836,2.5E-07
"2018-12-21 19:35:00",34907,"CKVY",12.89,30.75,30.83,31,30.63,70.81,71.19,69.75,0.411,22.39,22.64,22.1,7.743,8.34,331.9,8.53,10.52,0,9.63,0.003549266,0.004218836,2.5E-07
"2018-12-21 19:40:00",34908,"CKVY",12.89,30.75,30.84,31,30.63,71.05,71.05,69.92,0.413,22.38,22.57,22.12,7.243,7.395,336.6,8.13,10.74,0,9.63,0.003549266,0.004218836,2.5E-07
"2018-12-21 19:45:00",34909,"CKVY",12.89,30.38,30.64,30.87,30.32,74.04,74.25,70.85,0.424,22.89,23.25,22.41,7.223,7.24,324.3,9.33,10.3,0,9.63,0.002823882,0.003485941,2.5E-07
"2018-12-21 19:50:00",34910,"CKVY",12.88,30.01,30.18,30.44,30.01,76.17,76.65,73.84,0.429,23.45,23.71,22.94,6.822,7.022,310.9,9.28,8.99,0,9.63,0.002823882,0.003485941,2.5E-07
"2018-12-21 19:55:00",34911,"CKVY",12.88,29.64,29.95,30.19,29.64,80.3,80.3,76.04,0.445,23.83,24.41,23.38,6.327,6.5,313,8.42,10.96,0,9.63,0.002823882,0.003485941,2.5E-07
"2018-12-21 20:00:00",34912,"CKVY",12.88,29.21,29.48,29.7,29.21,83.3,83.3,80.3,0.454,24.51,24.87,24.27,6.459,6.41,319.7,9.63,10.52,0,9.63,0.001650502,0.002116568,2.5E-07
"2018-12-21 20:05:00",34913,"CKVY",12.88,28.53,28.83,29.33,28.53,89.6,89.6,83.4,0.475,25.4,25.94,24.78,6.743,6.645,322.8,9.53,10.08,0,9.63,0.001650502,0.002116568,2.5E-07
"2018-12-21 20:10:00",34914,"CKVY",12.86,28.28,28.39,28.65,28.16,92.5,92.5,89.6,0.485,26.15,26.47,25.83,6.41,6.608,329.8,9.06,7.891,0,9.63,0.001650502,0.002116568,2.5E-07
"2018-12-21 20:15:00",34915,"CKVY",12.86,28.16,28.25,28.34,28.09,92.8,92.8,92.5,0.485,26.4,26.52,26.27,6.004,6.169,341.5,11.84,9.21,0,9.63,0.0002174817,0.0003662376,2.5E-07
"2018-12-21 20:20:00",34916,"CKVY",12.87,28.1,28.23,28.41,28.03,92.9,93,91.8,0.484,26.29,26.47,26.14,5.834,5.954,357,15,9.86,0,9.63,0.0002174817,0.0003662376,2.5E-07
"2018-12-21 20:25:00",34917,"CKVY",12.87,28.03,28.05,28.16,27.91,93.8,93.9,92.9,0.488,26.44,26.59,26.27,5.962,5.926,7.199,9.37,8.55,0,9.63,0.0002174817,0.0003662376,2.5E-07
"2018-12-21 20:30:00",34918,"CKVY",12.87,27.91,28,28.1,27.91,92.3,93.9,92.3,0.477,26.25,26.5,25.98,6.138,6.033,7.897,7.918,8.99,0,9.63,-0.0001573233,-8.820106E-05,2.5E-07
"2018-12-21 20:35:00",34919,"CKVY",12.86,27.79,27.92,28.04,27.79,92.6,92.7,92.2,0.476,26.01,26.13,25.87,5.79,5.954,18.66,9.84,7.891,0,9.63,-0.0001573233,-8.820106E-05,2.5E-07
"2018-12-21 20:40:00",34920,"CKVY",12.87,27.85,27.81,27.91,27.66,91.4,92.6,91.4,0.472,25.83,26.06,25.63,5.628,5.639,11.37,10.63,7.672,0,9.63,-0.0001573233,-8.820106E-05,2.5E-07
"2018-12-21 20:45:00",34921,"CKVY",12.84,27.97,27.91,28.04,27.73,90.7,91.5,90.6,0.47,25.61,25.74,25.48,5.076,5.391,356.6,13.69,8.11,0,9.63,-8.499456E-05,3.603348E-06,2.5E-07
"2018-12-21 20:50:00",34922,"CKVY",12.85,27.91,27.91,28.04,27.79,90.5,90.8,90.2,0.468,25.51,25.69,25.35,4.978,4.971,347.2,8.03,7.234,0,9.63,-8.499456E-05,3.603348E-06,2.5E-07
"2018-12-21 20:55:00",34923,"CKVY",12.84,27.91,27.92,28.1,27.79,89.6,90.5,89.6,0.464,25.36,25.55,25.21,5.021,5.053,353.2,8.46,7.453,0,9.63,-8.499456E-05,3.603348E-06,2.5E-07
"2018-12-21 21:00:00",34924,"CKVY",12.85,27.91,27.93,28.04,27.79,88.6,89.8,88.6,0.458,25.17,25.39,24.96,4.994,4.989,346.3,11.06,6.795,0,9.63,-1.154376E-05,0.0001045233,2.5E-07
"2018-12-21 21:05:00",34925,"CKVY",12.85,27.91,27.99,28.1,27.85,88.4,88.7,88,0.457,24.97,25.12,24.83,4.704,4.87,347.2,9.88,5.699,0,9.63,-1.154376E-05,0.0001045233,2.5E-07
"2018-12-21 21:10:00",34926,"CKVY",12.85,27.79,27.88,28.03,27.78,88.6,88.8,88.3,0.456,24.95,25.07,24.83,4.578,4.594,350.8,11.26,7.672,0,9.63,-1.154376E-05,0.0001045233,2.5E-07
"2018-12-21 21:15:00",34927,"CKVY",12.84,27.85,27.93,28.16,27.72,86.7,88.6,85.6,0.447,24.49,24.98,24.2,5.441,5.02,1.613,12.63,12.49,0,9.63,0.0001463555,0.0003075573,2.5E-07
"2018-12-21 21:20:00",34928,"CKVY",12.83,27.6,27.7,27.91,27.48,88.6,88.7,86.7,0.452,24.54,24.75,24.25,7.123,6.307,6.097,10.82,12.28,0,9.63,0.0001463555,0.0003075573,2.5E-07
"2018-12-21 21:25:00",34929,"CKVY",12.84,27.48,27.53,27.67,27.42,88.5,88.8,88.3,0.45,24.58,24.76,24.42,8.41,7.83,12.34,9.13,12.49,0,9.63,0.0001463555,0.0003075573,2.5E-07
"2018-12-21 21:30:00",34930,"CKVY",12.84,27.36,27.41,27.55,27.23,87.7,88.5,87.6,0.443,24.31,24.58,24.13,8.38,8.47,11.01,11.2,11.4,0,9.63,0.0005937815,0.0007972368,2.5E-07
"2018-12-21 21:35:00",34931,"CKVY",12.83,27.11,27.26,27.48,27.05,88.5,88.5,87.7,0.443,24.25,24.4,24.08,7.912,8.08,9.72,10.55,11.18,0,9.63,0.0005937815,0.0007972368,2.5E-07
"2018-12-21 21:40:00",34932,"CKVY",12.84,26.93,27.02,27.17,26.93,90.3,90.3,88.5,0.448,24.36,24.54,24.1,7.079,7.515,358.1,11.69,9.43,0,9.63,0.0005937815,0.0007972368,2.5E-07
"2018-12-21 21:45:00",34933,"CKVY",12.83,26.8,26.92,27.05,26.8,91.4,91.4,90.2,0.451,24.6,24.78,24.39,6.954,6.923,352.2,10.23,9.21,0,9.63,0.0004131194,0.000579809,2.5E-07
"2018-12-21 21:50:00",34934,"CKVY",12.83,26.8,26.83,26.93,26.68,91.8,91.8,91.3,0.453,24.67,24.84,24.5,6.735,6.88,3.332,10.44,10.96,0,9.63,0.0004131194,0.000579809,2.5E-07
"2018-12-21 21:55:00",34935,"CKVY",12.83,27.05,26.88,27.05,26.68,90.1,92,90.1,0.45,24.74,24.9,24.42,6.582,6.593,3.789,11.95,8.33,0,9.63,0.0004131194,0.000579809,2.5E-07
"2018-12-21 22:00:00",34936,"CKVY",12.82,27.18,27.04,27.24,26.87,85.2,90.1,85.2,0.428,24,24.48,23.28,5.836,6.267,12.03,16.92,7.014,0,9.63,0.000200776,0.0003384326,2.5E-07
"2018-12-21 22:05:00",34937,"CKVY",12.82,27.11,27.14,27.3,26.99,86.4,86.7,85,0.432,23.53,23.75,23.2,4.974,5.347,0.537,13.31,6.576,0,9.63,0.000200776,0.0003384326,2.5E-07
"2018-12-21 22:10:00",34938,"CKVY",12.82,26.68,26.92,27.18,26.62,89.2,89.2,86.1,0.438,23.75,24.04,23.41,4.011,4.619,327.1,15.23,7.014,0,9.63,0.000200776,0.0003384326,2.5E-07
"2018-12-21 22:15:00",34939,"CKVY",12.82,26.87,26.77,26.99,26.56,86.5,89.4,85.5,0.428,23.81,24.22,22.98,2.973,3.371,251.5,57.52,3.507,0,9.63,9.769303E-05,0.0002500337,2.5E-07
"2018-12-21 22:20:00",34940,"CKVY",12.82,26.56,26.8,26.99,26.56,84.7,87.7,84.3,0.414,23.22,23.7,22.52,2.212,2.617,331.9,33,3.507,0,9.63,9.769303E-05,0.0002500337,2.5E-07
"2018-12-21 22:25:00",34941,"CKVY",12.82,26.43,26.54,26.74,26.31,89.1,89.2,84.4,0.433,23.27,23.8,22.49,2.149,2.035,24.57,17.45,3.726,0,9.63,9.769303E-05,0.0002500337,2.5E-07
"2018-12-21 22:30:00",34942,"CKVY",12.81,26.06,26.23,26.56,26,89.3,89.5,88.9,0.428,23.49,23.81,23.3,2.894,2.58,346.8,14.67,4.822,0,9.63,-0.0005600511,-0.0006013048,2.5E-07
"2018-12-21 22:35:00",34943,"CKVY",12.81,26.06,26.01,26.19,25.82,88.2,89.3,87.9,0.422,23.15,23.42,22.75,3.8,3.367,353.9,8.13,6.138,0,9.63,-0.0005600511,-0.0006013048,2.5E-07
"2018-12-21 22:40:00",34944,"CKVY",12.8,26.06,25.75,26.12,25.57,83.7,89.1,83.7,0.401,22.63,23.04,21.7,4.317,4.054,345.2,15.39,8.99,0,9.63,-0.0005600511,-0.0006013048,2.5E-07
"2018-12-21 22:45:00",34945,"CKVY",12.8,25.82,25.98,26.19,25.69,73.27,83.8,73.27,0.347,20.37,21.95,18.35,4.154,4.217,329.8,11.54,5.918,0,9.63,0.0001164159,0.0002839602,2.5E-07
"2018-12-21 22:50:00",34946,"CKVY",12.8,25.57,25.7,25.88,25.51,73.61,73.81,72.78,0.345,18.36,18.49,18.16,3.575,3.906,332.4,10.33,5.042,0,9.62,0.0001164159,0.0002839602,2.5E-07
"2018-12-21 22:55:00",34947,"CKVY",12.8,25.26,25.41,25.57,25.26,74.98,74.98,73.51,0.347,18.43,18.64,18.18,2.905,3.269,327.9,12.21,3.726,0,9.62,0.0001164159,0.0002839602,2.5E-07
"2018-12-21 23:00:00",34948,"CKVY",12.8,24.71,25,25.32,24.52,76.16,76.16,74.88,0.345,18.32,18.58,18.02,2.715,2.841,319.2,10.88,6.138,0,9.62,0.0007211418,0.001100339,2.5E-07
"2018-12-21 23:05:00",34949,"CKVY",12.79,24.28,24.39,24.71,24.15,76.78,76.95,75.61,0.341,17.99,18.31,17.81,2.632,2.661,320.2,8.9,6.138,0,9.62,0.0007211418,0.001100339,2.5E-07
"2018-12-21 23:10:00",34950,"CKVY",12.78,23.85,23.95,24.34,23.78,78.74,78.74,76.02,0.344,17.91,18.37,17.52,2.266,2.489,346.7,11.96,2.85,0,9.62,0.0007211418,0.001100339,2.5E-07
"2018-12-21 23:15:00",34951,"CKVY",12.8,23.23,23.87,24.15,23.17,77.2,78.88,76.3,0.329,17.95,18.46,17.05,1.759,2.007,14.85,34.52,3.069,0,9.62,4.41511E-05,0.000228458,2.5E-07
"2018-12-21 23:20:00",34952,"CKVY",12.78,21.25,22.02,23.23,21.12,88.9,88.9,77.26,0.348,17.72,18.52,16.85,1.222,1.476,78.55,22.8,2.192,0,9.62,4.41511E-05,0.000228458,2.5E-07
"2018-12-21 23:25:00",34953,"CKVY",12.78,22.36,21.77,22.48,21.19,83.8,90.9,83.8,0.344,18.86,19.36,18.18,1.117,1.075,337.6,76.35,4.165,0,9.62,4.41511E-05,0.000228458,2.5E-07
"2018-12-21 23:30:00",34954,"CKVY",12.78,22.79,22.89,23.23,22.36,74.17,83.8,74.03,0.31,17.05,18.37,15.79,1.611,1.33,327.5,11.31,6.138,0,9.62,-0.00084371,-0.001054555,2.5E-07
"2018-12-21 23:35:00",34955,"CKVY",12.78,23.35,23.06,23.35,22.73,74.03,74.58,72.45,0.317,15.96,16.3,15.58,2.247,1.918,338.8,14.41,5.918,0,9.62,-0.00084371,-0.001054555,2.5E-07
"2018-12-21 23:40:00",34956,"CKVY",12.78,23.04,23.29,23.6,22.98,77.2,77.2,73.38,0.326,16.62,17.03,16.11,2.828,2.603,16.19,11.32,3.507,0,9.62,-0.00084371,-0.001054555,2.5E-07
"2018-12-21 23:45:00",34957,"CKVY",12.78,23.66,23.28,23.66,22.92,72.97,77.16,72.97,0.316,16.46,17.01,16.12,3.32,3.03,350.9,18.52,7.891,0,9.62,0.00025077,0.0005030013,2.5E-07
"2018-12-21 23:50:00",34958,"CKVY",12.77,24.03,23.92,24.34,23.54,69.81,73,69.74,0.307,16.17,16.54,15.52,4.006,3.681,336.8,15.24,7.891,0,9.62,0.00025077,0.0005030013,2.5E-07
"2018-12-21 23:55:00",34959,"CKVY",12.77,23.17,23.9,24.28,23.17,68.88,69.84,68.05,0.292,15.16,15.68,14.45,5.005,4.498,318.7,9.21,10.3,0,9.62,0.00025077,0.0005030013,2.5E-07
"2018-12-22 00:00:00",34960,"CKVY",12.77,22.86,23.04,23.29,22.74,69.33,69.6,68.6,0.291,14.41,14.71,14.09,5.223,5.199,328.4,7.697,6.357,0,9.62,0.001462843,0.001970045,2.5E-07
"2018-12-22 00:05:00",34961,"CKVY",12.74,22.86,22.93,23.11,22.74,69.33,69.43,68.64,0.291,14.29,14.47,14.07,4.82,5.035,335.6,7.913,5.261,0,9.62,0.001462843,0.001970045,2.5E-07
"2018-12-22 00:10:00",34962,"CKVY",12.75,23.11,23.12,23.36,22.86,69.13,69.54,68.82,0.293,14.55,14.83,14.31,4.163,4.47,1.34,10.54,5.261,0,9.62,0.001462843,0.001970045,2.5E-07
"2018-12-22 00:15:00",34963,"CKVY",12.74,22.87,22.91,23.18,22.62,71.43,71.43,69.1,0.299,14.83,15.18,14.38,3.84,4.034,23.3,11.16,5.042,0,9.62,0.001474105,0.001975449,2.5E-07
"2018-12-22 00:20:00",34964,"CKVY",12.75,23.36,23.23,23.42,22.8,71.78,72.09,71.36,0.307,15.44,15.71,14.95,3.394,3.668,5.131,15.1,4.603,0,9.62,0.001474105,0.001975449,2.5E-07
"2018-12-22 00:25:00",34965,"CKVY",12.75,24.1,24,24.29,23.36,69.71,71.78,69.3,0.308,15.69,15.9,15.52,2.672,3.046,23.62,53.16,3.288,0,9.62,0.001474105,0.001975449,2.5E-07
"2018-12-22 00:30:00",34966,"CKVY",12.75,24.35,24.19,24.35,23.92,68.61,70.09,68.61,0.306,15.63,15.84,15.42,2.354,2.468,344,23.54,5.042,0,9.62,0.000813544,0.001233325,2.5E-07
"2018-12-22 00:35:00",34967,"CKVY",12.74,23.73,23.96,24.41,23.49,72.12,72.19,68.58,0.314,15.7,16.08,15.32,2.611,2.38,341.6,18.04,5.042,0,9.62,0.000813544,0.001233325,2.5E-07
"2018-12-22 00:40:00",34968,"CKVY",12.74,23.42,23.49,23.73,23.24,73.43,73.7,72.12,0.315,16.13,16.27,15.97,2.967,2.828,1.899,4.967,3.946,0,9.62,0.000813544,0.001233325,2.5E-07
"2018-12-22 00:45:00",34969,"CKVY",12.74,24.1,23.86,24.23,23.36,69.23,73.43,69.16,0.306,15.86,16.27,15.42,3.059,3.008,346.1,10.57,5.042,0,9.62,0.0005654895,0.0009228875,2.5E-07
"2018-12-22 00:50:00",34970,"CKVY",12.74,24.1,24.29,24.6,23.98,68.2,69.85,66.28,0.301,15.19,15.74,14.76,3.49,3.28,329.9,15.43,8.33,0,9.63,0.0005654895,0.0009228875,2.5E-07
"2018-12-22 00:55:00",34971,"CKVY",12.73,23.98,24.21,24.48,23.92,68.72,68.72,66.48,0.302,15,15.29,14.7,4.684,4.154,339.9,15.7,10.74,0,9.63,0.0005654895,0.0009228875,2.5E-07
"2018-12-22 01:00:00",34972,"CKVY",12.73,23.98,23.99,24.23,23.8,67.45,69.41,67.17,0.296,15.04,15.39,14.77,5.45,5.027,349.6,11.36,8.55,0,9.63,0.001531823,0.002086733,2.5E-07
"2018-12-22 01:05:00",34973,"CKVY",12.73,23.86,23.91,24.1,23.73,68.41,68.58,67.38,0.299,14.89,15.08,14.63,5.414,5.458,351.4,7.423,7.014,0,9.63,0.001531823,0.002086733,2.5E-07
"2018-12-22 01:10:00",34974,"CKVY",12.72,23.92,23.84,23.98,23.67,68.07,69.17,67.93,0.298,14.98,15.23,14.77,5.086,5.106,352.1,13.73,7.672,0,9.63,0.001531823,0.002086733,2.5E-07
"2018-12-22 01:15:00",34975,"CKVY",12.71,23.98,24.04,24.17,23.86,67.72,68,66.76,0.297,14.76,15.01,14.56,5.334,5.289,348.6,9.58,9.43,0,9.63,0.001941153,0.002511651,2.5E-07
"2018-12-22 01:20:00",34976,"CKVY",12.71,24.23,24.09,24.35,23.8,67.24,68.34,66.14,0.298,14.79,15.05,14.49,6.347,5.75,336.8,10.07,12.06,0,9.63,0.001941153,0.002511651,2.5E-07
"2018-12-22 01:25:00",34977,"CKVY",12.71,23.86,24.07,24.29,23.8,68.65,68.99,66.83,0.3,15.03,15.29,14.73,7.115,6.787,333,8.4,11.4,0,9.63,0.001941153,0.002511651,2.5E-07
"2018-12-22 01:30:00",34978,"CKVY",12.71,24.23,24.16,24.42,23.86,66.55,68.62,65.66,0.295,14.73,15.16,14.41,8.14,7.561,322.4,9.63,13.59,0,9.63,0.002417617,0.002999526,2.5E-07
"2018-12-22 01:35:00",34979,"CKVY",12.71,23.86,24.06,24.35,23.8,68.38,68.38,66.49,0.299,14.8,15,14.56,8.47,8.4,314.6,7.699,11.62,0,9.63,0.002417617,0.002999526,2.5E-07
"2018-12-22 01:40:00",34980,"CKVY",12.7,23.73,23.7,23.92,23.49,68.51,69.58,68.34,0.298,15,15.25,14.8,8.79,8.59,313.1,7.786,11.84,0,9.63,0.002417617,0.002999526,2.5E-07
"2018-12-22 01:45:00",34981,"CKVY",12.69,23.86,23.78,23.92,23.55,67.76,69.23,67.38,0.296,14.82,15.13,14.56,8.7,8.76,314.4,9.04,13.37,0,9.63,0.002716725,0.003249843,2.5E-07
"2018-12-22 01:50:00",34982,"CKVY",12.69,23.73,23.77,23.98,23.55,67.34,68.13,66.28,0.293,14.48,14.8,14.25,8.97,8.83,310.9,8.38,14.03,0,9.63,0.002716725,0.003249843,2.5E-07
"2018-12-22 01:55:00",34983,"CKVY",12.69,23.49,23.47,23.73,23.18,68.51,70.13,67.21,0.295,14.73,15.07,14.35,8.82,8.93,312.8,9.09,11.62,0,9.63,0.002716725,0.003249843,2.5E-07
"2018-12-22 02:00:00",34984,"CKVY",12.69,23.24,23.5,23.8,23.24,67.93,68.51,67,0.289,14.37,14.74,14.2,8.76,8.88,318.4,9.34,12.28,0,9.63,0.002771884,0.00329864,2.5E-07
"2018-12-22 02:05:00",34985,"CKVY",12.69,23.42,23.43,23.67,23.18,67.72,68.1,66.86,0.291,14.27,14.44,14.11,8.9,8.93,327.7,8.56,15.34,0,9.63,0.002771884,0.00329864,2.5E-07
"2018-12-22 02:10:00",34986,"CKVY",12.67,23.36,23.39,23.61,23.24,68.2,68.58,67.14,0.292,14.38,14.61,14.12,9.16,9.06,324.5,7.507,12.71,0,9.63,0.002771884,0.00329864,2.5E-07
"2018-12-22 02:15:00",34987,"CKVY",12.68,23.36,23.3,23.49,23.11,68.79,69.13,68.17,0.294,14.52,14.72,14.37,8.81,8.91,325.1,8.38,12.28,0,9.63,0.002744992,0.003261921,2.5E-07
"2018-12-22 02:20:00",34988,"CKVY",12.67,23.36,23.22,23.42,23.05,68.51,69.96,68.34,0.293,14.6,14.94,14.29,8.09,8.36,328.1,8.64,11.18,0,9.63,0.002744992,0.003261921,2.5E-07
"2018-12-22 02:25:00",34989,"CKVY",12.67,23.36,23.33,23.55,23.11,67.79,68.86,67.27,0.29,14.32,14.65,14.07,8.07,8.1,330.3,8.6,13.37,0,9.63,0.002744992,0.003261921,2.5E-07
"2018-12-22 02:30:00",34990,"CKVY",12.66,23.18,23.28,23.42,23.11,67.65,67.93,66.83,0.287,14.09,14.32,13.85,8.26,8.21,328.3,9.79,12.28,0,9.63,0.002592604,0.003117179,2.5E-07
"2018-12-22 02:35:00",34991,"CKVY",12.66,23.36,23.22,23.55,23.05,65.83,67.86,65.52,0.282,13.77,14.14,13.34,8.34,8.35,318.2,13.06,13.37,0,9.63,0.002592604,0.003117179,2.5E-07
"2018-12-22 02:40:00",34992,"CKVY",12.66,23.05,23.06,23.36,22.74,65.49,67.51,65.42,0.277,13.51,13.8,13.14,8.4,8.29,312.7,8.75,12.28,0,9.63,0.002592604,0.003117179,2.5E-07
"2018-12-22 02:45:00",34993,"CKVY",12.66,22.87,22.94,23.11,22.81,66.83,66.83,65.49,0.28,13.35,13.56,13.1,8.58,8.51,315.6,7.335,13.81,0,9.63,0.002783473,0.003332058,2.5E-07
"2018-12-22 02:50:00",34994,"CKVY",12.64,22.87,22.78,22.99,22.56,65.45,68.07,65.45,0.274,13.34,13.79,12.97,8.63,8.53,317.9,8.91,11.62,0,9.63,0.002783473,0.003332058,2.5E-07
"2018-12-22 02:55:00",34995,"CKVY",12.65,23.11,23.07,23.36,22.87,63.84,65.38,61.77,0.27,12.54,13.06,11.97,8.45,8.67,317.4,9.78,12.93,0,9.63,0.002783473,0.003332058,2.5E-07
"2018-12-22 03:00:00",34996,"CKVY",12.64,22.87,22.93,23.11,22.74,63.25,65.45,62.74,0.265,12.63,13.07,12.12,7.728,7.984,323.6,11.91,10.96,0,9.63,0.002933759,0.003506207,2.5E-07
"2018-12-22 03:05:00",34997,"CKVY",12.64,22.74,22.89,23.11,22.62,63.8,64.04,61.95,0.266,12.18,12.57,11.74,7.413,7.604,321.9,11.76,12.93,0,9.63,0.002933759,0.003506207,2.5E-07
"2018-12-22 03:10:00",34998,"CKVY",12.64,22.87,22.66,22.87,22.43,61.02,64.63,61.02,0.256,11.99,12.51,11.32,7.568,7.185,315.3,10.07,17.1,0,9.63,0.002933759,0.003506207,2.5E-07
"2018-12-22 03:15:00",34999,"CKVY",12.63,22.5,22.61,22.93,22.37,62.87,63.94,60.64,0.259,11.76,12.23,11.26,8.65,8.14,316.5,8.18,14.69,0,9.63,0.002941624,0.003555976,2.5E-07
"2018-12-22 03:20:00",35000,"CKVY",12.62,22.25,22.35,22.56,22.12,63.39,64.08,62.36,0.259,11.75,11.95,11.46,9.38,9.07,317.7,9.51,13.59,0,9.63,0.002941624,0.003555976,2.5E-07
"2018-12-22 03:25:00",35001,"CKVY",12.62,22.31,22.3,22.5,22.12,62.46,63.77,62.08,0.256,11.62,11.88,11.3,10.05,9.89,323.7,10.63,14.91,0,9.63,0.002941624,0.003555976,2.5E-07
"2018-12-22 03:30:00",35002,"CKVY",12.62,22.12,22.26,22.5,22.06,64.01,64.01,61.95,0.26,11.54,11.88,11.25,10.02,10.09,329.5,8.81,17.1,0,9.63,0.003264316,0.003823758,2.5E-07
"2018-12-22 03:35:00",35003,"CKVY",12.62,22.25,22.13,22.37,21.94,61.5,64.08,61.33,0.251,11.34,11.89,10.9,10.9,10.25,329.4,9.62,18.85,0,9.63,0.003264316,0.003823758,2.5E-07
"2018-12-22 03:40:00",35004,"CKVY",12.61,21.51,21.87,22.25,21.38,64.63,64.9,61.46,0.256,11.29,11.63,10.91,10.87,10.98,321.9,9.58,16.66,0,9.63,0.003264316,0.003823758,2.5E-07
"2018-12-22 03:45:00",35005,"CKVY",12.6,21.51,21.53,21.82,21.26,63.7,64.97,63.36,0.252,11.29,11.5,11.06,11.73,11.2,315.5,8.43,19.29,0,9.63,0.003342029,0.003862937,2.5E-07
"2018-12-22 03:50:00",35006,"CKVY",12.59,21.26,21.57,21.88,21.2,64.35,64.42,62.84,0.252,11.17,11.53,10.93,12.19,12.16,315.3,9.1,19.73,0,9.63,0.003342029,0.003862937,2.5E-07
"2018-12-22 03:55:00",35007,"CKVY",12.6,21.38,21.3,21.51,21.07,63.77,64.56,63.67,0.251,11.06,11.21,10.91,13.34,12.59,313.1,8.67,19.29,0,9.63,0.003342029,0.003862937,2.5E-07
"2018-12-22 04:00:00",35008,"CKVY",12.6,20.77,21.02,21.45,20.58,65.94,66.35,63.49,0.253,11.07,11.3,10.76,13.58,13.52,310.8,7.659,17.97,0,9.63,0.003403224,0.003863632,2.5E-07
"2018-12-22 04:05:00",35009,"CKVY",12.59,20.52,20.36,20.83,20.02,66.32,67.83,65.97,0.252,11.17,11.35,10.93,13.01,13.2,305.7,8.19,17.1,0,9.63,0.003403224,0.003863632,2.5E-07
"2018-12-22 04:10:00",35010,"CKVY",12.59,19.53,20.04,20.52,19.53,67.45,67.66,66.28,0.245,10.88,11.09,10.5,11.64,12.53,303.7,8.55,15.12,0,9.62,0.003403224,0.003863632,2.5E-07
"2018-12-22 04:15:00",35011,"CKVY",12.59,19.59,19.59,19.84,19.28,67.07,67.49,66.9,0.245,10.49,10.71,10.25,10.03,10.81,305.3,8.64,12.93,0,9.62,0.00289324,0.003299182,2.5E-07
"2018-12-22 04:20:00",35012,"CKVY",12.59,19.59,19.37,19.59,19.04,67.01,67.8,66.97,0.244,10.32,10.47,10.11,8.39,9.28,323.5,10.11,9.21,0,9.62,0.00289324,0.003299182,2.5E-07
"2018-12-22 04:25:00",35013,"CKVY",12.58,19.35,19.52,19.78,19.16,67.11,67.11,65.87,0.242,10.16,10.47,9.88,6.908,7.589,342.6,10.2,8.55,0,9.62,0.00289324,0.003299182,2.5E-07
"2018-12-22 04:30:00",35014,"CKVY",12.58,19.41,19.43,19.6,19.29,66.84,67.11,66.49,0.242,10.16,10.33,9.98,5.942,6.494,348.8,12.48,8.33,0,9.62,0.00230285,0.002770794,2.5E-07
"2018-12-22 04:35:00",35015,"CKVY",12.58,19.16,19.2,19.41,18.92,67.32,67.53,66.49,0.241,10.01,10.21,9.81,4.855,5.431,339.9,10.99,5.48,0,9.62,0.00230285,0.002770794,2.5E-07
"2018-12-22 04:40:00",35016,"CKVY",12.56,19.23,19.28,19.66,18.92,66.56,67.46,66.49,0.239,10.1,10.42,9.72,4.684,4.606,322.6,17.45,9.64,0,9.62,0.00230285,0.002770794,2.5E-07
"2018-12-22 04:45:00",35017,"CKVY",12.57,17.06,18.07,19.23,17.06,69.42,69.42,66.53,0.227,9.4,9.93,8.75,4.692,4.662,305.8,8.5,7.234,0,9.62,0.001555917,0.002022841,2.5E-07
"2018-12-22 04:50:00",35018,"CKVY",12.57,18.12,17.15,18.18,16.57,71.59,72.76,69.39,0.245,9.57,10.59,8.49,5.98,5.184,297.7,8.81,12.49,0,9.62,0.001555917,0.002022841,2.5E-07
"2018-12-22 04:55:00",35019,"CKVY",12.57,17.32,17.83,18.24,17.25,72.11,72.11,70.59,0.239,10.16,10.59,9.73,7.167,6.709,304.7,7.71,13.59,0,9.62,0.001555917,0.002022841,2.5E-07
"2018-12-22 05:00:00",35020,"CKVY",12.57,18,17.71,18.06,17.13,72.63,73.18,72.08,0.247,10.44,10.73,9.74,8.52,7.755,310.2,8.11,13.37,0,9.62,0.001534486,0.001903592,2.5E-07
"2018-12-22 05:05:00",35021,"CKVY",12.56,18,18.28,18.49,17.94,71.77,72.7,71.32,0.245,10.71,11.03,10.39,9.24,9.04,318.3,7.745,13.37,0,9.62,0.001534486,0.001903592,2.5E-07
"2018-12-22 05:10:00",35022,"CKVY",12.56,18.31,18.14,18.43,17.94,71.84,72.56,71.6,0.248,10.61,10.93,10.35,9.73,9.45,318.5,7.962,15.34,0,9.62,0.001534486,0.001903592,2.5E-07
"2018-12-22 05:15:00",35023,"CKVY",12.56,18.8,18.62,18.99,18.18,70.43,72.15,70.36,0.248,10.88,11.15,10.58,10.06,9.96,323.8,8.02,13.81,0,9.62,0.002030367,0.00238599,2.5E-07
"2018-12-22 05:20:00",35024,"CKVY",12.56,18.25,18.62,18.93,18.25,70.91,70.98,70.25,0.244,10.67,10.95,10.39,9.62,9.91,320.7,10.37,14.25,0,9.62,0.002030367,0.00238599,2.5E-07
"2018-12-22 05:25:00",35025,"CKVY",12.55,17.75,18.04,18.31,17.69,71.94,72.01,70.87,0.243,10.41,10.65,10.14,8.08,8.92,327.9,10.4,8.11,0,9.62,0.002030367,0.00238599,2.5E-07
"2018-12-22 05:30:00",35026,"CKVY",12.55,17.81,17.67,17.87,17.44,72.21,72.59,71.87,0.244,10.26,10.43,10.04,6.221,7.117,325.9,10.51,7.891,0,9.62,0.001930962,0.002295578,2.5E-07
"2018-12-22 05:35:00",35027,"CKVY",12.53,17.94,17.89,18.06,17.75,71.29,72.25,71.25,0.242,10.3,10.49,10.13,5.383,5.654,323.8,12.09,8.33,0,9.62,0.001930962,0.002295578,2.5E-07
"2018-12-22 05:40:00",35028,"CKVY",12.55,18,17.81,18.06,17.57,71.46,72.15,71.15,0.243,10.19,10.41,9.95,5.125,5.166,330.5,11.59,8.11,0,9.62,0.001930962,0.002295578,2.5E-07
"2018-12-22 05:45:00",35029,"CKVY",12.54,18,18.04,18.37,17.69,70.98,71.49,70.43,0.242,10.19,10.57,9.84,5.564,5.335,323.9,10.64,10.74,0,9.62,0.001351603,0.001737099,2.5E-07
"2018-12-22 05:50:00",35030,"CKVY",12.54,17.19,17.53,18.06,17.19,71.35,71.53,70.36,0.235,9.73,10.26,9.36,6.126,5.81,314.1,8.58,10.52,0,9.62,0.001351603,0.001737099,2.5E-07
"2018-12-22 05:55:00",35031,"CKVY",12.53,16.27,16.96,17.26,16.2,71.66,71.7,70.91,0.227,9.26,9.6,8.63,6.889,6.607,307,7.549,10.52,0,9.62,0.001351603,0.001737099,2.5E-07
"2018-12-22 06:00:00",35032,"CKVY",12.54,16.14,15.94,16.27,15.71,72.9,73.31,71.73,0.229,8.78,9.07,8.56,6.703,6.861,312.4,7.872,8.11,0,9.62,0.001491228,0.001852868,2.5E-07
"2018-12-22 06:05:00",35033,"CKVY",12.53,16.27,16.07,16.27,15.83,72.35,72.97,72.15,0.229,8.8,9.03,8.5,5.456,6.14,324.7,12.45,5.261,0,9.62,0.001491228,0.001852868,2.5E-07
"2018-12-22 06:10:00",35034,"CKVY",12.54,16.14,16.34,16.51,16.14,70.74,72.35,70.5,0.222,8.67,9.02,8.29,4.24,4.8,316.5,15.41,7.014,0,9.62,0.001491228,0.001852868,2.5E-07
"2018-12-22 06:15:00",35035,"CKVY",12.54,14.97,15.62,16.2,14.78,72.49,72.56,70.36,0.217,7.884,8.42,7.122,3.531,3.85,279.5,11.47,5.48,0,9.62,0.001145302,0.001495275,2.5E-07
"2018-12-22 06:20:00",35036,"CKVY",12.53,13.61,14.23,14.97,13.36,75.94,75.97,72.29,0.214,7.275,7.767,6.747,3.269,3.453,54.14,81.6,5.261,0,9.62,0.001145302,0.001495275,2.5E-07
"2018-12-22 06:25:00",35037,"CKVY",12.53,13.61,13.65,14.11,13.18,77.14,77.14,72.09,0.217,7.143,7.865,6.054,2.543,2.943,139.8,20.05,2.63,0,9.62,0.001145302,0.001495275,2.5E-07
"2018-12-22 06:30:00",35038,"CKVY",12.53,13.74,13.98,14.54,13.61,74.05,77.63,73.95,0.21,7.923,8.6,6.981,1.762,2.1,82.1,77.06,3.507,0,9.62,0.0002952813,0.0004992431,2.5E-07
"2018-12-22 06:35:00",35039,"CKVY",12.53,13.49,13.48,13.92,13.18,78.28,78.28,74.02,0.219,7.484,8.21,6.835,1.336,1.491,12.03,31.85,3.507,0,9.62,0.0002952813,0.0004992431,2.5E-07
"2018-12-22 06:40:00",35040,"CKVY",12.52,13.98,13.94,14.23,13.49,78.28,79.17,76.9,0.224,8.35,8.93,7.837,1.381,1.31,20.98,21.07,3.069,0,9.62,0.0002952813,0.0004992431,2.5E-07
"2018-12-22 06:45:00",35041,"CKVY",12.52,14.85,14.52,14.85,13.98,77.66,79.07,77.46,0.231,8.98,9.26,8.47,1.168,1.337,29.14,22.36,1.534,0,9.62,-0.0004615384,-0.0005214399,2.5E-07
"2018-12-22 06:50:00",35042,"CKVY",12.52,14.36,14.63,15.04,14.29,76.36,77.66,75.15,0.222,8.59,9.28,8.1,0.804,0.94,180.5,75.28,1.096,0,9.62,-0.0004615384,-0.0005214399,2.5E-07
"2018-12-22 06:55:00",35043,"CKVY",12.52,14.73,14.57,14.85,14.23,77.49,77.76,76.32,0.229,8.76,9.08,8.21,0.333,0.571,134.8,70.53,0.658,0,9.62,-0.0004615384,-0.0005214399,2.5E-07
"2018-12-22 07:00:00",35044,"CKVY",12.52,15.84,15.11,15.9,14.73,76.73,77.7,76.73,0.238,9.28,9.93,8.92,0.434,0.318,33.87,15.71,3.288,0,9.62,-0.0009920779,-0.001378328,2.5E-07
"2018-12-22 07:05:00",35045,"CKVY",12.51,16.09,15.6,16.15,15.16,75.67,76.73,74.16,0.237,9.22,9.92,8.52,1.452,0.938,347.8,18.23,5.48,0,9.62,-0.0009920779,-0.001378328,2.5E-07
"2018-12-22 07:10:00",35046,"CKVY",12.51,15.91,16.18,16.47,15.85,73.61,75.67,73.44,0.229,9.45,9.93,8.92,2.359,1.949,351.8,17.81,4.384,0,9.62,-0.0009920779,-0.001378328,2.5E-07
"2018-12-22 07:15:00",35047,"CKVY",12.52,16.84,16.23,16.84,15.73,74.78,75.2,73.61,0.242,9.62,10.23,8.82,2.895,2.696,8.57,14.25,3.946,0,9.62,-0.0001308105,-3.955871E-05,2.5E-07
"2018-12-22 07:20:00",35048,"CKVY",12.51,16.41,16.73,17.15,16.35,73.37,74.78,71.41,0.233,9.53,10.31,9,1.927,2.502,40.54,13.44,2.192,0,9.62,-0.0001308105,-3.955871E-05,2.5E-07
"2018-12-22 07:25:00",35049,"CKVY",12.51,15.67,16.09,16.41,15.67,74.92,75.13,73.34,0.231,9.38,9.85,8.9,1.098,1.464,268.5,9.02,1.096,0,9.62,-0.0001308105,-3.955871E-05,2.5E-07
"2018-12-22 07:30:00",35050,"CKVY",12.5,15.54,15.7,15.85,15.48,74.99,76.09,74.85,0.23,9.34,9.65,8.97,0.296,0.699,281.8,1.829,0,0.01761219,9.62,-0.0002831946,-0.0002511558,2.5E-07
"2018-12-22 07:35:00",35051,"CKVY",12.49,14.67,15.12,15.54,14.61,76.02,76.81,74.58,0.224,8.79,9.39,8.07,0.084,0.129,266.7,8.93,0,0.1237937,9.62,-0.0002831946,-0.0002511558,2.5E-07
"2018-12-22 07:40:00",35052,"CKVY",12.51,14.49,14.71,14.92,14.49,77.67,78.02,76.02,0.227,8.98,9.25,8.49,0,0.044,329.4,0.996,0,0.3627132,9.62,-0.0002831946,-0.0002511558,2.5E-07
"2018-12-22 07:45:00",35053,"CKVY",12.51,13.62,14.36,14.98,13.56,77.74,79.08,74.89,0.219,8.53,9.62,7.45,0.22,0.083,124.4,17.58,1.754,0.8246115,9.62,-0.001434771,-0.002247131,0.001471796
"2018-12-22 07:50:00",35054,"CKVY",12.5,13.5,13.09,13.75,12.63,82.1,82.2,77.23,0.23,7.972,9.07,7.366,0.989,0.573,119,10.05,3.288,1.518758,9.62,-0.001434771,-0.002247131,0.001471796
"2018-12-22 07:55:00",35055,"CKVY",12.51,14.12,13.95,14.37,13.25,78.29,82.1,78.29,0.225,9,9.58,8.21,1.494,1.273,97.5,12.21,2.411,2.716847,9.62,-0.001434771,-0.002247131,0.001471796
"2018-12-22 08:00:00",35056,"CKVY",12.52,14.61,14.17,14.61,13.87,79.43,80.2,78.22,0.234,8.87,9.47,8.47,1.552,1.511,114.8,12.17,1.754,4.792894,9.62,-0.0004654216,-0.0005610422,0.007307122
"2018-12-22 08:05:00",35057,"CKVY",12.54,15.11,14.87,15.29,14.55,77.61,79.53,77.3,0.233,9.31,9.7,8.85,1.29,1.455,92.6,29.38,2.192,7.688936,9.62,-0.0004654216,-0.0005610422,0.007307122
"2018-12-22 08:10:00",35058,"CKVY",12.58,15.29,15.08,15.36,14.8,78.5,78.5,77.47,0.238,9.48,9.87,9.05,1.494,1.376,72.3,7.954,2.63,11.68635,9.62,-0.0004654216,-0.0005610422,0.007307122
"2018-12-22 08:15:00",35059,"CKVY",12.68,15.98,15.31,15.98,14.98,77.33,78.5,76.23,0.241,9.4,10.14,8.87,1.805,1.628,68.2,19.7,3.507,19.19003,9.62,-0.004254164,-0.003896216,0.01792717
"2018-12-22 08:20:00",35060,"CKVY",12.71,15.79,15.37,16.22,14.74,77.64,78.43,72,0.24,9.18,10.32,7.994,1.834,1.841,289,59.85,2.63,27.74404,9.62,-0.004254164,-0.003896216,0.01792717
"2018-12-22 08:25:00",35061,"CKVY",12.82,14.06,15.4,16.47,13.87,76.71,77.61,72.62,0.22,8.92,10.28,7.307,1.72,1.735,240,40.76,3.069,35.28093,9.62,-0.004254164,-0.003896216,0.01792717
"2018-12-22 08:30:00",35062,"CKVY",13.08,15.98,15.16,16.11,14.06,75.62,78.57,75.58,0.236,9.31,10,8.14,1.402,1.633,260.4,30.45,1.534,50.61739,9.63,-0.001393877,-0.0006997072,0.03910297
"2018-12-22 08:35:00",35063,"CKVY",13.43,14.87,14.83,16.17,14.25,75.83,75.83,72.28,0.226,8.06,9.77,7.402,1.273,1.398,244.1,6.659,3.069,79.02959,9.63,-0.001393877,-0.0006997072,0.03910297
"2018-12-22 08:40:00",35064,"CKVY",13.64,17.72,16.2,17.72,14.74,73.9,76.11,73.87,0.249,9.81,10.84,8.5,0.838,1.096,305,31.83,1.315,119.5704,9.63,-0.001393877,-0.0006997072,0.03910297
"2018-12-22 08:45:00",35065,"CKVY",13.75,17.72,17.9,18.34,17.53,71.29,73.87,69.77,0.24,10.15,10.87,9.56,0.793,0.804,302.3,22.06,1.973,145.1202,9.63,0.00471956,0.005614608,0.06958357
"2018-12-22 08:50:00",35066,"CKVY",13.63,14.56,15.96,17.78,14.43,76.31,76.31,70.88,0.224,8.7,10.07,7.788,1.14,0.879,245,7.89,2.85,141.9013,9.64,0.00471956,0.005614608,0.06958357
"2018-12-22 08:55:00",35067,"CKVY",13.58,16.85,15.69,16.85,14.5,75.34,78.65,75.34,0.244,9.84,10.69,8.41,1.399,1.291,277.6,25.67,2.192,114.9076,9.64,0.00471956,0.005614608,0.06958357
"2018-12-22 09:00:00",35068,"CKVY",13.58,16.91,16.62,16.97,16.35,73.96,75.35,73.9,0.24,9.88,10.4,9.54,1.422,1.488,264,7.75,2.411,91.78974,9.64,0.002421244,0.003192943,0.1026722
"2018-12-22 09:05:00",35069,"CKVY",13.56,16.72,16.91,17.34,16.6,74.72,74.75,72.45,0.241,9.95,10.41,9.43,0.897,1.123,349.6,17.19,1.534,83.11988,9.64,0.002421244,0.003192943,0.1026722
"2018-12-22 09:10:00",35070,"CKVY",13.54,17.83,17.02,17.83,16.6,74.17,75.47,74.17,0.251,10.47,11.04,9.99,1.25,1.01,3.27,8.69,3.726,82.59345,9.64,0.002421244,0.003192943,0.1026722
"2018-12-22 09:15:00",35071,"CKVY",13.59,18.14,18.26,18.51,17.77,70.86,74.24,70.42,0.243,10.85,11.12,10.22,1.377,1.303,353.9,61.34,3.069,79.37298,9.64,0.004266424,0.005170642,0.1361261
"2018-12-22 09:20:00",35072,"CKVY",13.69,18.02,18.15,18.45,17.9,71.28,71.97,70.35,0.243,10.42,10.84,10.02,1.229,1.331,218.3,11.86,1.096,78.35912,9.64,0.004266424,0.005170642,0.1361261
"2018-12-22 09:25:00",35073,"CKVY",14.17,18.7,18.55,18.95,18.02,67.42,71.45,67.05,0.237,10.11,10.62,9.58,0.614,0.949,184.1,8.95,1.534,94.11952,9.64,0.004266424,0.005170642,0.1361261
"2018-12-22 09:30:00",35074,"CKVY",14.11,18.82,18.36,18.82,18.02,70.45,71.04,67.35,0.249,10.09,10.83,9.34,0.313,0.381,264.8,46.83,1.315,126.5775,9.64,0.006808115,0.007830485,0.1691411
"2018-12-22 09:35:00",35075,"CKVY",13.79,18.82,18.82,18.95,18.64,71,71.28,70.18,0.251,10.91,11.16,10.54,0.693,0.469,318.2,10.32,2.85,143.2327,9.64,0.006808115,0.007830485,0.1691411
"2018-12-22 09:40:00",35076,"CKVY",14.15,18.33,18.62,18.82,18.2,69.8,71.14,69.49,0.241,10.59,11.02,9.99,1.651,1.039,306.8,16.71,9.21,131.5894,9.64,0.006808115,0.007830485,0.1691411
"2018-12-22 09:45:00",35077,"CKVY",14.09,18.45,18.41,18.7,18.08,69.97,70.59,69.11,0.243,10.22,10.54,9.96,3.814,2.67,297.3,8.81,10.96,117.9067,9.64,0.00752222,0.008879459,0.2007659
"2018-12-22 09:50:00",35078,"CKVY",14.04,18.33,18.35,18.58,18.08,70.31,70.73,69.97,0.243,10.32,10.49,10.17,5.216,4.622,299.7,8.1,8.33,118.4123,9.64,0.00752222,0.008879459,0.2007659
"2018-12-22 09:55:00",35079,"CKVY",14.03,18.45,18.23,18.58,17.89,70.31,71.38,70.28,0.244,10.34,10.62,10.05,6.17,5.749,291.8,7.724,9.21,129.5303,9.64,0.00752222,0.008879459,0.2007659
"2018-12-22 10:00:00",35080,"CKVY",14.01,18.45,18.22,18.51,17.95,70.72,71.72,70.07,0.246,10.39,10.68,10.02,5.88,6.129,296.2,7.325,7.891,126.8208,9.64,0.009902497,0.01317726,0.2307909
"2018-12-22 10:05:00",35081,"CKVY",13.98,18.2,18.48,18.7,18.2,70.34,70.76,69.48,0.242,10.37,10.62,10.13,5.598,5.736,309.7,8.75,8.33,140.1019,9.64,0.009902497,0.01317726,0.2307909
"2018-12-22 10:10:00",35082,"CKVY",13.97,18.81,18.38,18.88,18.07,69.79,70.75,69.75,0.246,10.34,10.66,10.06,4.957,5.322,321.8,10.17,7.453,153.2182,9.64,0.009902497,0.01317726,0.2307909
"2018-12-22 10:15:00",35083,"CKVY",13.96,19.43,19.24,19.56,18.81,68.34,69.79,67.96,0.248,10.67,10.83,10.53,4.565,4.799,339,17.16,8.77,162.0997,9.64,0.01164732,0.01507591,0.2586567
"2018-12-22 10:20:00",35084,"CKVY",13.96,19.31,19.43,19.62,19.25,70.95,70.95,68.38,0.256,11.3,11.61,10.7,4.106,4.287,19.71,24.86,5.261,156.245,9.64,0.01164732,0.01507591,0.2586567
"2018-12-22 10:25:00",35085,"CKVY",13.95,20.42,19.74,20.49,19.31,67.03,71.54,66.59,0.253,11.58,11.97,10.95,4.091,4.062,331.1,13.89,8.77,161.6616,9.64,0.01164732,0.01507591,0.2586567
"2018-12-22 10:30:00",35086,"CKVY",13.96,19.87,19.99,20.42,19.68,71.78,71.81,67,0.265,11.7,12.29,11.19,4.263,4.086,336.2,9.77,7.672,205.231,9.64,0.01427989,0.01747036,0.2838669
"2018-12-22 10:35:00",35087,"CKVY",13.95,20.92,20.44,21.04,19.68,67.62,72.06,66.79,0.261,12.05,12.68,11.4,5.47,4.697,314.1,13.79,14.03,238.3372,9.65,0.01427989,0.01747036,0.2838669
"2018-12-22 10:40:00",35088,"CKVY",13.96,20.67,20.81,21.1,20.54,68.85,69.82,67.14,0.263,12.07,12.5,11.74,6.63,6.173,299.2,9.41,11.84,282.0578,9.65,0.01427989,0.01747036,0.2838669
"2018-12-22 10:45:00",35089,"CKVY",13.95,20.97,20.76,21.03,20.54,67.61,69.23,66.99,0.262,11.97,12.29,11.56,7.91,7.225,297.4,8.26,13.81,278.7455,9.65,0.01883532,0.02324034,0.3066708
"2018-12-22 10:50:00",35090,"CKVY",13.95,21.09,21.02,21.34,20.79,68.12,69.02,67.5,0.265,12.22,12.57,11.84,8.52,8.33,305.7,13.11,12.93,305.8319,9.65,0.01883532,0.02324034,0.3066708
"2018-12-22 10:55:00",35091,"CKVY",13.95,22.27,21.82,22.39,20.97,65.75,68.36,65.61,0.269,12.61,13.03,11.88,8.67,8.51,303.2,9.28,12.71,337.1577,9.65,0.01883532,0.02324034,0.3066708
"2018-12-22 11:00:00",35092,"CKVY",13.94,22.39,22.42,22.64,22.21,65.51,67.06,64.48,0.269,12.64,13.21,12.1,8.31,8.59,311.2,11.63,11.84,429.4248,9.65,0.02809369,0.0342215,0.3267478
"2018-12-22 11:05:00",35093,"CKVY",13.95,22.52,22.36,22.64,21.96,65.65,67.26,65.2,0.271,12.76,13.19,12.41,7.801,8.16,306.1,9.64,10.52,485.0663,9.65,0.02809369,0.0342215,0.3267478
"2018-12-22 11:10:00",35094,"CKVY",13.96,20.72,21.69,22.64,20.72,70.19,70.19,65.68,0.269,12.85,13.53,12.32,7.14,7.503,304.7,9.72,8.77,481.9735,9.65,0.02809369,0.0342215,0.3267478
"2018-12-22 11:15:00",35095,"CKVY",13.96,21.65,21.19,21.71,20.66,67.98,70.22,67.68,0.271,12.43,12.79,12,6.462,6.84,298.2,9.31,8.77,392.7274,9.65,0.02330107,0.02875894,0.3440534
"2018-12-22 11:20:00",35096,"CKVY",13.95,21.65,21.84,22.15,21.53,66.85,67.98,65.51,0.266,12.27,12.9,11.91,6.426,6.413,302.5,13.99,10.96,368.8852,9.65,0.02330107,0.02875894,0.3440534
"2018-12-22 11:25:00",35097,"CKVY",13.96,21.27,21.46,21.83,21.21,65.26,68.77,65.23,0.256,12.26,12.85,11.42,6.548,6.46,292,6.635,9.21,356.6757,9.65,0.02330107,0.02875894,0.3440534
"2018-12-22 11:30:00",35098,"CKVY",13.96,21.64,21.39,21.64,21.15,64.98,65.54,61.79,0.259,11.16,11.76,10.22,7.408,6.967,296.7,9.31,11.84,369.9159,9.65,0.02305261,0.02835347,0.3587707
"2018-12-22 11:35:00",35099,"CKVY",13.95,22.75,22.17,23.12,21.52,62.02,65.47,61.06,0.259,11.63,11.93,11.01,7.727,7.524,300,9.49,12.93,350.3469,9.65,0.02305261,0.02835347,0.3587707
"2018-12-22 11:40:00",35100,"CKVY",13.96,22.31,22.37,22.88,22,63.56,63.7,60.51,0.26,11.3,11.91,10.78,7.865,7.916,297,13.76,11.4,387.912,9.65,0.02305261,0.02835347,0.3587707
"2018-12-22 11:45:00",35101,"CKVY",13.96,23.8,23.15,23.86,22.19,62.84,63.74,59.78,0.274,11.88,13.02,11.44,7.12,7.545,321.5,12.73,10.3,450.4525,9.65,0.03299563,0.03986906,0.3702344
"2018-12-22 11:50:00",35102,"CKVY",13.96,23.36,23.4,23.86,23.12,61.02,63.56,60.02,0.261,12.08,13.18,11.52,6.829,7.066,330.8,11.26,10.96,537.6038,9.65,0.03299563,0.03986906,0.3702344
"2018-12-22 11:55:00",35103,"CKVY",13.95,23.92,23.81,24.1,23.42,58.37,61.88,56.96,0.256,11.39,12.44,10.93,6.178,6.441,298.6,18.07,8.77,583.2432,9.65,0.03299563,0.03986906,0.3702344
"2018-12-22 12:00:00",35104,"CKVY",13.96,23.36,23.74,24.1,23.3,60.57,61.43,58.41,0.259,11.88,12.45,11.36,6.443,6.104,332.3,16.36,12.28,609.4178,9.66,0.04045658,0.04770797,0.3783567
"2018-12-22 12:05:00",35105,"CKVY",13.96,21.75,22.91,23.48,21.75,60.02,61.6,59.85,0.24,11.33,11.97,10.01,7.112,6.759,334.8,11.67,14.91,562.5345,9.66,0.04045658,0.04770797,0.3783567
"2018-12-22 12:10:00",35106,"CKVY",13.96,22.49,22.03,22.61,21.62,59.15,61.73,58.54,0.244,10.24,10.72,9.81,8.58,7.873,331.1,9.78,13.37,478.2126,9.66,0.04045658,0.04770797,0.3783567
"2018-12-22 12:15:00",35107,"CKVY",13.95,21.99,22.15,22.61,21.87,59.6,59.74,58.36,0.241,10,10.4,9.7,9.68,9.21,331.4,8.12,12.93,433.9126,9.65,0.02777507,0.03476183,0.3838902
"2018-12-22 12:20:00",35108,"CKVY",13.95,22.42,22.24,22.49,21.93,60.15,60.63,58.98,0.247,10.36,10.79,9.99,9.47,9.56,324.8,8.84,12.49,413.4496,9.65,0.02777507,0.03476183,0.3838902
"2018-12-22 12:25:00",35109,"CKVY",13.95,22.55,22.42,22.61,22.24,59.74,60.22,58.02,0.247,10.26,10.84,9.86,9.42,9.36,323.5,11.59,13.59,439.354,9.65,0.02777507,0.03476183,0.3838902
"2018-12-22 12:30:00",35110,"CKVY",13.96,22.49,22.42,22.61,22.11,59.6,60.73,58.5,0.246,10.56,10.89,9.81,9.01,9.33,322.4,9.71,13.37,432.3209,9.65,0.02825719,0.03591547,0.3857375
"2018-12-22 12:35:00",35111,"CKVY",13.96,22.49,22.5,22.67,22.36,59.53,60.59,58.98,0.246,10.55,11.08,10.2,9.39,9.04,318.1,11.64,15.12,432.8144,9.65,0.02825719,0.03591547,0.3857375
"2018-12-22 12:40:00",35112,"CKVY",13.97,22.61,22.56,22.73,22.42,59.15,60.25,58.22,0.245,10.49,10.89,10.02,9.43,9.43,312.5,8.94,12.49,433.3262,9.65,0.02825719,0.03591547,0.3857375
"2018-12-22 12:45:00",35113,"CKVY",13.97,22.98,22.75,22.98,22.48,58.36,59.77,56.99,0.246,10.35,10.92,9.89,9.03,9.19,306.9,8.99,12.49,434.4491,9.65,0.02867195,0.03638761,0.3842585
"2018-12-22 12:50:00",35114,"CKVY",13.98,22.92,22.98,23.17,22.86,60.04,60.04,58.15,0.252,10.84,11.23,10.35,8.43,8.91,318.8,8.89,10.08,433.2963,9.65,0.02867195,0.03638761,0.3842585
"2018-12-22 12:55:00",35115,"CKVY",13.98,22.92,22.84,23.04,22.67,59.53,60.08,58.26,0.25,10.67,11.25,10.27,7.559,7.99,339.2,14.07,9.64,431.0339,9.65,0.02867195,0.03638761,0.3842585
"2018-12-22 13:00:00",35116,"CKVY",13.98,22.48,22.61,22.92,22.42,59.77,60.39,58.84,0.247,10.69,10.97,10.26,7.83,7.643,331.8,9.05,12.28,428.3656,9.65,0.02855842,0.03585143,0.3794704
"2018-12-22 13:05:00",35117,"CKVY",13.98,22.42,22.49,22.67,22.3,59.7,60.22,58.43,0.246,10.51,10.89,9.99,7.738,7.731,334.8,13.27,10.3,425.4667,9.65,0.02855842,0.03585143,0.3794704
"2018-12-22 13:10:00",35118,"CKVY",13.98,22.61,22.57,22.73,22.36,60.25,60.87,59.32,0.25,10.8,11.16,10.47,7.78,7.775,339.5,13.41,10.52,422.3043,9.65,0.02855842,0.03585143,0.3794704
"2018-12-22 13:15:00",35119,"CKVY",13.98,22.67,22.65,22.86,22.48,61.66,61.9,59.94,0.256,11.25,11.74,10.76,6.903,7.368,345.8,10.04,9.43,418.62,9.65,0.02762178,0.03445332,0.3715459
"2018-12-22 13:20:00",35120,"CKVY",13.98,22.48,22.69,22.86,22.48,59.56,61.66,59.39,0.246,11.12,11.52,10.47,6.813,6.778,349.9,12.65,11.18,415.0327,9.64,0.02762178,0.03445332,0.3715459
"2018-12-22 13:25:00",35121,"CKVY",13.98,23.04,22.76,23.1,22.48,59.39,60.42,59.12,0.251,10.91,11.23,10.55,6.515,6.689,341.5,13.56,9.21,412.2046,9.64,0.02762178,0.03445332,0.3715459
"2018-12-22 13:30:00",35122,"CKVY",13.98,22.61,22.92,23.1,22.61,58.6,59.36,57.98,0.243,10.62,11.03,10.26,7.269,6.817,325.9,9.77,12.93,409.7803,9.64,0.02745811,0.03397436,0.3605074
"2018-12-22 13:35:00",35123,"CKVY",13.98,22.67,22.59,22.79,22.42,58.74,60.28,58.15,0.244,10.44,11.01,9.99,7.453,7.523,336.9,10.43,11.62,405.5862,9.64,0.02745811,0.03397436,0.3605074
"2018-12-22 13:40:00",35124,"CKVY",13.98,22.73,22.67,22.79,22.48,57.95,59.39,57.95,0.242,10.36,10.71,10.03,8.05,7.671,340.1,9.61,12.06,398.94,9.64,0.02745811,0.03397436,0.3605074
"2018-12-22 13:45:00",35125,"CKVY",13.97,22.73,22.72,22.98,22.48,59.11,59.73,57.81,0.246,10.43,10.96,9.95,7.488,7.776,349.7,14.86,9.43,390.2512,9.64,0.02602439,0.03297897,0.3465792
"2018-12-22 13:50:00",35126,"CKVY",13.97,22.85,22.9,23.1,22.6,58.59,59.87,58.29,0.245,10.73,11.2,10.39,6.786,7.037,342.7,15.01,8.55,383.542,9.64,0.02602439,0.03297897,0.3465792
"2018-12-22 13:55:00",35127,"CKVY",13.97,22.97,22.89,23.03,22.72,58.94,59.11,58.15,0.248,10.54,10.82,10.27,6.369,6.619,350.2,11.92,9.21,378.745,9.64,0.02602439,0.03297897,0.3465792
"2018-12-22 14:00:00",35128,"CKVY",13.97,22.72,22.76,23.03,22.6,58.49,58.94,57.77,0.244,10.34,10.8,10.03,6.365,6.435,349,10.74,8.99,375.6592,9.64,0.0253547,0.03186065,0.3294247
"2018-12-22 14:05:00",35129,"CKVY",13.97,22.66,22.67,22.85,22.29,58.66,59.45,58.49,0.244,10.53,10.83,10.12,6.531,6.397,345.1,11.33,9.86,368.5388,9.64,0.0253547,0.03186065,0.3294247
"2018-12-22 14:10:00",35130,"CKVY",13.96,22.66,22.69,22.85,22.47,59.11,59.76,58.66,0.246,10.56,10.83,10.32,6.724,6.592,351.8,11.2,9.64,361.9888,9.64,0.0253547,0.03186065,0.3294247
"2018-12-22 14:15:00",35131,"CKVY",13.96,22.6,22.65,22.78,22.47,58.97,59.52,58.35,0.244,10.45,10.74,10.15,6.962,6.797,356.8,14.33,12.06,358.4612,9.64,0.02402434,0.03033145,0.3094485
"2018-12-22 14:20:00",35132,"CKVY",13.96,22.78,22.65,22.85,22.47,59.14,60.34,58.83,0.247,10.66,11.11,10.26,6.944,7.073,351.3,12.68,10.74,354.1462,9.64,0.02402434,0.03033145,0.3094485
"2018-12-22 14:25:00",35133,"CKVY",13.95,22.78,22.71,22.85,22.54,60,60.07,58.62,0.251,10.71,11.05,10.25,6.592,6.843,354.8,13.4,9.86,344.9821,9.64,0.02402434,0.03033145,0.3094485
"2018-12-22 14:30:00",35134,"CKVY",13.95,22.6,22.59,22.78,22.47,59.86,60.27,58.69,0.248,10.62,11,10.23,6.201,6.437,350.5,10.7,8.77,328.7827,9.64,0.02169509,0.02790378,0.2866732
"2018-12-22 14:35:00",35135,"CKVY",13.95,22.6,22.39,22.6,21.98,59.41,60.41,59.21,0.246,10.54,10.95,10.03,5.927,5.986,352.2,14.63,8.33,308.8073,9.64,0.02169509,0.02790378,0.2866732
"2018-12-22 14:40:00",35136,"CKVY",13.94,22.53,22.56,22.72,22.41,57.66,59.41,57.66,0.238,10.23,10.58,9.8,5.935,5.9,359.7,11,9.43,291.7158,9.64,0.02169509,0.02790378,0.2866732
"2018-12-22 14:45:00",35137,"CKVY",13.95,22.59,22.5,22.65,22.34,58.48,59.2,57.49,0.242,10.08,10.5,9.7,5.964,5.946,6.362,8.79,8.77,284.4398,9.64,0.01905183,0.02472227,0.2614923
"2018-12-22 14:50:00",35138,"CKVY",13.95,22.59,22.62,22.78,22.4,57.55,58.55,57.11,0.238,9.98,10.25,9.63,6.063,6.056,2.116,9.78,7.891,283.1745,9.64,0.01905183,0.02472227,0.2614923
"2018-12-22 14:55:00",35139,"CKVY",13.95,22.53,22.61,22.78,22.41,57.79,58.21,57.18,0.239,9.94,10.18,9.75,5.795,5.906,7.195,9.94,6.795,281.3889,9.64,0.01905183,0.02472227,0.2614923
"2018-12-22 15:00:00",35140,"CKVY",13.94,22.59,22.52,22.65,22.34,58.03,58.62,57.76,0.24,10.04,10.27,9.78,5.32,5.581,355,11.92,7.453,271.5232,9.64,0.01795897,0.023642,0.2339054
"2018-12-22 15:05:00",35141,"CKVY",13.94,22.71,22.6,22.77,22.46,58.1,58.55,56.97,0.242,9.89,10.34,9.52,4.909,5.107,341.6,11.53,7.453,261.4117,9.64,0.01795897,0.023642,0.2339054
"2018-12-22 15:10:00",35142,"CKVY",13.93,22.83,22.79,22.9,22.65,57.17,58.17,56.97,0.239,9.95,10.27,9.75,4.199,4.569,342,12.82,4.822,251.5594,9.64,0.01795897,0.023642,0.2339054
"2018-12-22 15:15:00",35143,"CKVY",13.93,22.83,22.85,23.02,22.65,57.17,57.58,56.9,0.239,9.99,10.27,9.77,3.791,3.953,328.1,10.11,5.918,242.1399,9.64,0.01549854,0.02032918,0.204136
"2018-12-22 15:20:00",35144,"CKVY",13.93,22.64,22.8,22.96,22.58,57.1,57.79,56.83,0.237,9.94,10.28,9.65,3.637,3.668,331.3,12.35,5.918,232.6622,9.64,0.01549854,0.02032918,0.204136
"2018-12-22 15:25:00",35145,"CKVY",13.93,22.45,22.65,22.89,22.33,57.54,57.54,56.72,0.237,9.77,9.92,9.6,3.83,3.661,337.9,10.95,5.918,222.1798,9.64,0.01549854,0.02032918,0.204136
"2018-12-22 15:30:00",35146,"CKVY",13.93,22.33,22.33,22.45,22.14,58.54,58.64,57.51,0.24,9.84,10.11,9.6,4.107,4.028,334.3,8.23,6.576,209.3966,9.64,0.01243548,0.01654527,0.1725975
"2018-12-22 15:35:00",35147,"CKVY",13.93,22.45,22.52,22.64,22.27,57.78,58.54,57.37,0.238,9.92,10.13,9.65,3.95,4.044,333,10.32,4.822,197.5968,9.63,0.01243548,0.01654527,0.1725975
"2018-12-22 15:40:00",35148,"CKVY",13.93,22.33,22.6,22.82,22.33,57.44,57.99,57.23,0.235,9.88,10.11,9.55,3.742,3.904,335.1,9.11,5.261,188.2109,9.63,0.01243548,0.01654527,0.1725975
"2018-12-22 15:45:00",35149,"CKVY",13.92,22.08,22.22,22.45,21.96,57.37,57.95,57.2,0.233,9.55,9.76,9.17,3.601,3.611,351.6,8.97,5.48,180.6706,9.63,0.01042799,0.01443316,0.1397192
"2018-12-22 15:50:00",35150,"CKVY",13.92,21.96,21.95,22.08,21.83,57.71,58.26,57.4,0.233,9.32,9.54,9.16,3.83,3.746,346.6,10.66,6.138,171.8718,9.63,0.01042799,0.01443316,0.1397192
"2018-12-22 15:55:00",35151,"CKVY",13.93,21.21,21.49,21.96,21.09,59.5,59.5,57.71,0.233,9.28,9.41,9.12,4.031,3.959,339.1,8.6,5.042,159.2394,9.63,0.01042799,0.01443316,0.1397192
"2018-12-22 16:00:00",35152,"CKVY",13.93,21.03,21.1,21.34,20.9,60.04,60.04,59.26,0.233,9.26,9.42,9.11,3.886,3.969,353.5,10.06,5.042,136.0805,9.63,0.006345181,0.0099616,0.1062094
"2018-12-22 16:05:00",35153,"CKVY",13.93,20.9,20.97,21.21,20.84,60.38,60.52,59.77,0.233,9.32,9.52,9.08,3.439,3.681,356.7,8.72,4.603,116.8961,9.63,0.006345181,0.0099616,0.1062094
"2018-12-22 16:10:00",35154,"CKVY",13.93,21.08,20.88,21.21,20.65,59.94,60.49,59.77,0.233,9.26,9.53,8.99,3.111,3.277,8.25,6.506,3.946,102.369,9.63,0.006345181,0.0099616,0.1062094
"2018-12-22 16:15:00",35155,"CKVY",13.94,21.7,21.39,21.76,20.96,58.12,59.97,58.05,0.232,9.38,9.66,9.05,2.479,2.774,334.1,14.61,2.63,101.2739,9.63,0.003761739,0.006668109,0.07297638
"2018-12-22 16:20:00",35156,"CKVY",13.95,19.6,20.28,21.7,19.6,61.9,62.31,56.81,0.226,8.58,9.25,7.922,2.268,2.3,294.5,10.97,3.069,99.35227,9.63,0.003761739,0.006668109,0.07297638
"2018-12-22 16:25:00",35157,"CKVY",13.95,19.6,19.26,19.6,18.98,63.13,63.48,61.79,0.23,8.7,9.12,8.33,2.263,2.25,287.2,1.733,3.069,94.55666,9.63,0.003761739,0.006668109,0.07297638
"2018-12-22 16:30:00",35158,"CKVY",13.96,19.85,19.6,19.91,19.35,62.14,63.24,62.1,0.229,8.95,9.36,8.62,2.305,2.362,275.2,6.143,3.069,86.23186,9.63,0.001057369,0.002955063,0.04202363
"2018-12-22 16:35:00",35159,"CKVY",13.25,19.36,19.66,19.85,19.3,63.38,63.45,61.9,0.229,8.94,9.08,8.78,1.548,1.958,336.3,52.5,0.877,72.59041,9.63,0.001057369,0.002955063,0.04202363
"2018-12-22 16:40:00",35160,"CKVY",13.16,18.25,18.58,19.36,18.19,66.23,66.3,62.93,0.228,8.72,9,8.23,0.984,1.234,322.4,23.18,1.973,50.88575,9.63,0.001057369,0.002955063,0.04202363
"2018-12-22 16:45:00",35161,"CKVY",13.11,17.81,18.28,18.68,17.63,67.06,67.09,65.61,0.227,8.91,9.23,8.54,1.001,0.874,310.3,19.69,3.069,30.50326,9.62,-0.004576283,-0.00383424,0.01955308
"2018-12-22 16:50:00",35162,"CKVY",13.09,17.26,17.76,18.06,17.26,67.02,67.26,66.03,0.221,8.59,8.88,8.11,1.865,1.414,306.5,4.174,3.288,15.07146,9.62,-0.004576283,-0.00383424,0.01955308
"2018-12-22 16:55:00",35163,"CKVY",13.05,17.13,17.17,17.38,16.95,66.58,68.43,66.54,0.219,8.27,8.63,7.924,2.558,2.216,309.3,2.173,3.726,10.428,9.62,-0.004576283,-0.00383424,0.01955308
"2018-12-22 17:00:00",35164,"CKVY",13.03,13.98,16.12,17.2,13.98,66.78,67.67,65.96,0.191,7.016,7.983,4.953,3.066,2.873,302.9,8.47,4.165,7.595913,9.62,-0.001101661,-0.001193206,0.008168604
"2018-12-22 17:05:00",35165,"CKVY",13,12.81,12.95,13.98,12.56,73.28,73.28,66.85,0.199,5.323,6.024,4.58,3.227,3.202,311.4,17.99,4.165,5.067345,9.62,-0.001101661,-0.001193206,0.008168604
"2018-12-22 17:10:00",35166,"CKVY",13,14.24,13.57,14.3,12.75,74.21,75.31,71.81,0.215,6.785,7.595,5.829,2.989,3.18,355.1,13.31,3.507,3.085788,9.61,-0.001101661,-0.001193206,0.008168604
"2018-12-22 17:15:00",35167,"CKVY",12.99,15.91,15.25,15.97,14.24,70.23,74.21,70.2,0.219,7.763,8.23,7.408,2.592,2.765,358.7,11.46,3.288,1.713022,9.61,-0.0007409275,-0.0007161605,0.001876348
"2018-12-22 17:20:00",35168,"CKVY",12.98,15.66,15.54,16.04,15.05,70.82,71.2,69.31,0.218,7.508,8.05,6.938,2.123,2.322,2.245,12.31,2.411,0.8610017,9.61,-0.0007409275,-0.0007161605,0.001876348
"2018-12-22 17:25:00",35169,"CKVY",12.98,12.58,14.69,15.79,12.51,71.44,71.44,62.61,0.192,6.091,7.868,3.834,1.649,1.919,62.76,70.05,2.63,0.3678772,9.61,-0.0007409275,-0.0007161605,0.001876348
"2018-12-22 17:30:00",35170,"CKVY",12.97,11.46,11.63,12.58,11.15,78.01,78.01,71.48,0.2,5.096,5.939,4.613,0.965,1.296,20.24,29.76,1.096,0.1196187,9.61,-0.00153106,-0.001812897,2.5E-07
"2018-12-22 17:35:00",35171,"CKVY",12.96,12.83,12.08,12.83,11.4,77.33,78.7,77.33,0.21,6.564,7.095,5.888,0.761,0.828,294,15.8,2.192,0.01746647,9.61,-0.00153106,-0.001812897,2.5E-07
"2018-12-22 17:40:00",35172,"CKVY",12.95,13.82,13.71,14.07,12.83,73.34,77.36,73.14,0.208,7.182,7.473,6.713,1.153,0.903,277.6,9.68,3.069,0,9.6,-0.00153106,-0.001812897,2.5E-07
"2018-12-22 17:45:00",35173,"CKVY",12.94,13.39,13.84,14.2,13.33,73.24,74.41,72.9,0.204,6.977,7.463,6.377,1.571,1.38,285.9,13.47,3.946,0,9.6,-0.002366755,-0.003157526,2.5E-07
"2018-12-22 17:50:00",35174,"CKVY",12.93,9.74,11.65,13.51,9.74,75.07,75.48,69.39,0.178,4.646,6.681,3.43,1.642,1.71,174.4,18.02,3.726,0,9.6,-0.002366755,-0.003157526,2.5E-07
"2018-12-22 17:55:00",35175,"CKVY",12.94,8.88,9,9.74,8.69,80.8,80.9,74.86,0.184,3.464,4.209,2.971,1.253,1.405,245.6,13.93,1.534,0,9.6,-0.002366755,-0.003157526,2.5E-07
"2018-12-22 18:00:00",35176,"CKVY",12.93,8.14,8.48,8.88,8.14,82.3,83.1,80.4,0.182,4.006,4.455,3.624,0.843,1.055,247.2,0.069,1.096,0,9.6,-0.001819538,-0.002312746,2.5E-07
"2018-12-22 18:05:00",35177,"CKVY",12.92,8.15,8.07,8.27,7.832,83.2,83.2,82,0.184,3.859,4.195,3.486,0.408,0.556,337.4,22.62,0.438,0,9.6,-0.001819538,-0.002312746,2.5E-07
"2018-12-22 18:10:00",35178,"CKVY",12.92,8.46,8.29,8.58,7.96,84.7,85.1,83.1,0.19,4.522,5.024,3.929,0.077,0.258,342.4,0.056,0,0,9.6,-0.001819538,-0.002312746,2.5E-07
"2018-12-22 18:15:00",35179,"CKVY",12.91,8.84,8.38,8.9,7.967,85.1,85.2,83.4,0.194,4.658,5.361,3.993,0.127,0.086,271.4,52.34,1.315,0,9.6,-0.002808797,-0.00421648,2.5E-07
"2018-12-22 18:20:00",35180,"CKVY",12.91,7.352,8.28,8.96,7.29,84.3,85.2,82.8,0.179,4.45,5.422,3.452,0.123,0.124,237.9,0.079,0,0,9.6,-0.002808797,-0.00421648,2.5E-07
"2018-12-22 18:25:00",35181,"CKVY",12.9,6.114,6.865,7.414,6.052,86.3,86.7,84.3,0.174,3.461,3.972,2.858,0.845,0.383,117.8,52.81,4.165,0,9.6,-0.002808797,-0.00421648,2.5E-07
"2018-12-22 18:30:00",35182,"CKVY",12.9,5.805,5.921,6.114,5.558,85.8,86.4,85.4,0.17,2.608,2.91,2.234,1.261,1.112,89.9,5.999,2.411,0,9.6,-0.002458619,-0.003536911,2.5E-07
"2018-12-22 18:35:00",35183,"CKVY",12.89,4.944,5.08,5.744,4.447,86,86.3,83,0.164,1.533,2.477,0.411,1.612,1.344,134.5,40.23,3.507,0,9.6,-0.002458619,-0.003536911,2.5E-07
"2018-12-22 18:40:00",35184,"CKVY",12.89,5.07,5.016,5.317,4.635,85.8,86.5,84.7,0.165,1.682,2.152,1.061,1.654,1.796,184.2,19.52,3.726,0,9.6,-0.002458619,-0.003536911,2.5E-07
"2018-12-22 18:45:00",35185,"CKVY",12.89,2.162,3.17,5.07,2.1,83.4,85.7,80.6,0.14,-1.008,1.731,-1.936,1.365,1.476,297.9,36,1.754,0,9.6,-0.001538635,-0.001935994,2.5E-07
"2018-12-22 18:50:00",35186,"CKVY",12.88,1.484,1.206,2.1,0.74,87,87,83.4,0.141,-2.351,-1.44,-3.032,1.617,1.585,211.8,44.59,2.411,0,9.6,-0.001538635,-0.001935994,2.5E-07
"2018-12-22 18:55:00",35187,"CKVY",12.87,1.609,1.674,1.857,1.424,86,87.4,85.9,0.141,-1.367,-1.111,-1.812,1.661,1.542,155.7,13,3.069,0,9.6,-0.001538635,-0.001935994,2.5E-07
"2018-12-22 19:00:00",35188,"CKVY",12.87,0,0.689,1.61,-0.186,84.7,86,83.9,0.128,-2.793,-1.604,-3.81,2.332,1.985,137.1,8.22,3.288,0,9.6,-0.001293667,-0.001597777,2.5E-07
"2018-12-22 19:05:00",35189,"CKVY",12.87,-1.299,-0.693,0,-1.361,84.7,85.1,84.3,0.121,-4.19,-3.509,-4.864,2.41,2.42,159.6,9.32,3.288,0,9.6,-0.001293667,-0.001597777,2.5E-07
"2018-12-22 19:10:00",35190,"CKVY",12.87,0.875,-0.927,0.875,-1.732,90.1,90.1,84,0.142,-4.088,-1.359,-5.338,2.217,2.298,185.8,11.24,2.63,0,9.6,-0.001293667,-0.001597777,2.5E-07
"2018-12-22 19:15:00",35191,"CKVY",12.87,-0.236,0.202,1,-0.423,86.1,90.3,85.7,0.129,-2.58,-1.186,-3.674,1.782,1.99,274.2,36.92,2.411,0,9.59,-0.001023497,-0.001205288,2.5E-07
"2018-12-22 19:20:00",35192,"CKVY",12.86,-1.226,-0.584,-0.05,-1.288,84.8,86.4,84.8,0.121,-3.835,-3.181,-4.761,1.709,1.768,248.7,9.16,3.069,0,9.59,-0.001023497,-0.001205288,2.5E-07
"2018-12-22 19:25:00",35193,"CKVY",12.86,-0.482,-0.925,-0.358,-1.412,87,87.1,84.7,0.129,-4.183,-3.301,-4.891,1.111,1.457,250.7,41.88,0.877,0,9.59,-0.001023497,-0.001205288,2.5E-07
"2018-12-22 19:30:00",35194,"CKVY",12.85,-0.977,-0.765,-0.358,-1.101,85.7,87,85.6,0.124,-3.918,-3.309,-4.375,0.982,1.031,204.9,16.24,2.85,0,9.6,-0.001323794,-0.001681017,2.5E-07
"2018-12-22 19:35:00",35195,"CKVY",12.84,-0.73,-0.86,-0.668,-1.101,85.9,86.2,85.6,0.126,-4.042,-3.814,-4.358,0.928,0.916,193.8,4.505,2.411,0,9.59,-0.001323794,-0.001681017,2.5E-07
"2018-12-22 19:40:00",35196,"CKVY",12.84,-0.606,-0.695,-0.482,-0.915,85.9,86.2,85.7,0.127,-3.913,-3.656,-4.175,0.914,0.926,186.9,0.424,0.438,0,9.6,-0.001323794,-0.001681017,2.5E-07
"2018-12-22 19:45:00",35197,"CKVY",12.84,-0.977,-0.936,-0.482,-1.225,86.1,86.2,85.5,0.125,-4.157,-3.647,-4.429,0.942,0.936,9.98,48.64,2.192,0,9.6,-0.001576075,-0.002125063,2.5E-07
"2018-12-22 19:50:00",35198,"CKVY",12.84,-2.09,-1.796,-0.977,-2.276,84.8,86.2,84.2,0.116,-5.229,-4.127,-5.772,0.802,0.825,264.6,50.14,2.411,0,9.6,-0.001576075,-0.002125063,2.5E-07
"2018-12-22 19:55:00",35199,"CKVY",12.83,-1.653,-1.801,-1.591,-2.214,85.8,86,84.8,0.12,-5.048,-4.754,-5.661,0.912,0.834,181.6,17.48,1.315,0,9.6,-0.001576075,-0.002125063,2.5E-07
"2018-12-22 20:00:00",35200,"CKVY",12.82,-1.59,-1.317,-0.847,-1.777,85.8,87.2,85.6,0.121,-4.4,-3.747,-5.037,1.013,0.914,152.2,22.5,3.946,0,9.6,-0.001561473,-0.002123692,2.5E-07
"2018-12-22 20:05:00",35201,"CKVY",12.83,-1.092,-1.407,-1.031,-1.776,86.7,87.1,85.8,0.125,-4.472,-3.968,-4.985,0.93,1,168.5,16.21,1.754,0,9.6,-0.001561473,-0.002123692,2.5E-07
"2018-12-22 20:10:00",35202,"CKVY",12.83,1.389,-0.285,1.513,-1.278,89.7,89.8,86.2,0.145,-3.072,-0.799,-4.339,1.908,1.361,184.9,5.256,5.48,0,9.6,-0.001561473,-0.002123692,2.5E-07
"2018-12-22 20:15:00",35203,"CKVY",12.82,2.691,2.328,2.877,1.451,88.3,90,88.3,0.152,-0.134,0.255,-0.868,3.302,2.635,186.2,4.111,6.795,0,9.6,-0.001302862,-0.001621304,2.5E-07
"2018-12-22 20:20:00",35204,"CKVY",12.82,-1.212,1.527,2.815,-1.212,82.3,88.3,82,0.118,-1.79,0.119,-5.311,4.561,3.981,157.4,28.02,6.795,0,9.61,-0.001302862,-0.001621304,2.5E-07
"2018-12-22 20:25:00",35205,"CKVY",12.82,-2.203,-1.581,-0.964,-2.327,85.6,85.9,82.2,0.117,-5.026,-4.165,-5.815,4.953,4.856,121.3,9.18,5.261,0,9.61,-0.001302862,-0.001621304,2.5E-07
"2018-12-22 20:30:00",35206,"CKVY",12.81,-2.761,-2.427,-1.955,-2.823,86.3,87.2,85.3,0.115,-5.553,-4.844,-6.145,4.577,4.798,142.6,4.832,5.699,0,9.61,-0.0004549692,-0.0004489736,2.5E-07
"2018-12-22 20:35:00",35207,"CKVY",12.81,-1.955,-2.908,-1.955,-3.566,87.5,87.6,85.2,0.121,-6.033,-4.746,-6.91,4.288,4.406,156.3,5.851,5.261,0,9.61,-0.0004549692,-0.0004489736,2.5E-07
"2018-12-22 20:40:00",35208,"CKVY",12.81,-3.071,-2.583,-1.831,-3.194,84.4,87.5,84.3,0.111,-5.866,-4.755,-6.728,3.848,4.082,202.8,14.93,4.165,0,9.61,-0.0004549692,-0.0004489736,2.5E-07
"2018-12-22 20:45:00",35209,"CKVY",12.8,-3.071,-3.085,-2.885,-3.318,84.3,84.6,84.1,0.111,-6.632,-6.382,-6.892,3.047,3.446,185.9,13.62,3.069,0,9.61,-0.0004994739,-0.0005122272,2.5E-07
"2018-12-22 20:50:00",35210,"CKVY",12.8,-2.077,-3.301,-2.077,-3.752,87.4,87.4,83.4,0.12,-6.795,-4.906,-7.41,3.088,2.971,174,13.54,5.48,0,9.61,-0.0004994739,-0.0005122272,2.5E-07
"2018-12-22 20:55:00",35211,"CKVY",12.8,0.16,-0.649,0.346,-2.076,87.5,88.3,87.4,0.134,-3.336,-2.388,-4.905,3.44,3.226,179,7.69,5.261,0,9.61,-0.0004994739,-0.0005122272,2.5E-07
"2018-12-22 21:00:00",35212,"CKVY",12.79,1.403,0.524,1.403,-0.149,87.3,87.9,86.5,0.141,-2.42,-1.377,-3.162,4.258,3.836,188,7.576,5.918,0,9.61,-0.0007063923,-0.0007679395,2.5E-07
"2018-12-22 21:05:00",35213,"CKVY",12.79,1.59,1.674,1.899,1.341,86.1,87.6,86.1,0.141,-1.362,-0.953,-1.67,3.98,4.265,195.2,7.431,5.48,0,9.61,-0.0007063923,-0.0007679395,2.5E-07
"2018-12-22 21:10:00",35214,"CKVY",12.79,1.095,1.385,1.652,1.095,85.3,86.1,85.1,0.136,-1.926,-1.54,-2.326,2.963,3.474,205.7,30.94,2.411,0,9.62,-0.0007063923,-0.0007679395,2.5E-07
"2018-12-22 21:15:00",35215,"CKVY",12.79,-2.562,-0.074,1.281,-2.562,81.5,85.4,81.5,0.109,-3.793,-2.092,-6.835,2.129,2.445,253.6,21.39,3.946,0,9.62,-0.000728722,-0.0007849608,2.5E-07
"2018-12-22 21:20:00",35216,"CKVY",12.77,-2.5,-2.584,-2.252,-2.996,85.3,85.5,81.4,0.115,-6.2,-5.543,-7.26,2.075,2.041,269.4,7.095,4.165,0,9.62,-0.000728722,-0.0007849608,2.5E-07
"2018-12-22 21:25:00",35217,"CKVY",12.78,-1.446,-2.076,-1.384,-2.624,86.7,86.8,85.2,0.123,-5.28,-4.373,-5.976,2.689,2.376,282.3,6.084,3.726,0,9.62,-0.000728722,-0.0007849608,2.5E-07
"2018-12-22 21:30:00",35218,"CKVY",12.78,-2.5,-1.851,-1.322,-2.624,83.6,86.7,83.6,0.113,-5.234,-4.32,-6.355,2.638,2.786,287.1,14.8,2.85,0,9.62,-0.0008757389,-0.001011256,2.5E-07
"2018-12-22 21:35:00",35219,"CKVY",12.76,-1.942,-2.375,-1.88,-2.748,84.8,84.8,83.5,0.117,-6.014,-5.345,-6.468,1.835,2.196,285.8,34.12,2.192,0,9.62,-0.0008757389,-0.001011256,2.5E-07
"2018-12-22 21:40:00",35220,"CKVY",12.77,-1.198,-1.337,-1.012,-2.004,85,86,84.8,0.122,-4.64,-4.273,-5.458,1.63,1.697,328.4,28.7,3.288,0,9.62,-0.0008757389,-0.001011256,2.5E-07
"2018-12-22 21:45:00",35221,"CKVY",12.76,-1.756,-1.51,-1.198,-1.818,84.6,85,84.6,0.118,-4.989,-4.624,-5.318,1.797,1.724,306.2,5.671,3.288,0,9.62,-0.001065501,-0.001288193,2.5E-07
"2018-12-22 21:50:00",35222,"CKVY",12.76,-1.694,-2.156,-1.694,-2.624,85.5,85.5,83.7,0.12,-5.674,-4.986,-6.312,2.498,2.203,291,4.291,3.507,0,9.62,-0.001065501,-0.001288193,2.5E-07
"2018-12-22 21:55:00",35223,"CKVY",12.76,-1.694,-1.739,-1.508,-1.88,85.3,85.7,85,0.119,-5.083,-4.761,-5.286,2.535,2.578,270.3,9.83,3.288,0,9.62,-0.001065501,-0.001288193,2.5E-07
"2018-12-22 22:00:00",35224,"CKVY",12.76,-1.818,-1.729,-1.57,-1.942,84.6,85.4,84.6,0.118,-5.119,-4.897,-5.431,2.232,2.385,245.6,23.16,2.63,0,9.62,-0.0008895396,-0.001028338,2.5E-07
"2018-12-22 22:05:00",35225,"CKVY",12.75,-1.632,-1.867,-1.632,-2.19,85,85,84.4,0.119,-5.374,-5.05,-5.751,1.82,1.953,203.6,11.65,3.726,0,9.62,-0.0008895396,-0.001028338,2.5E-07
"2018-12-22 22:10:00",35226,"CKVY",12.74,-0.95,-1.315,-0.888,-1.694,85,85.3,84.5,0.123,-4.768,-4.319,-5.12,1.659,1.731,206.2,6.283,3.069,0,9.62,-0.0008895396,-0.001028338,2.5E-07
"2018-12-22 22:15:00",35227,"CKVY",12.74,0.785,-0.439,0.909,-1.136,85.9,86,84.1,0.135,-3.863,-2.314,-4.766,2.201,1.893,228.5,16.92,6.138,0,9.62,-0.001097032,-0.001329157,2.5E-07
"2018-12-22 22:20:00",35228,"CKVY",12.75,-0.888,0.011,1.033,-0.95,82.6,85.9,82.3,0.12,-3.804,-2.285,-5.004,2.858,2.546,223,14.67,4.603,0,9.62,-0.001097032,-0.001329157,2.5E-07
"2018-12-22 22:25:00",35229,"CKVY",12.75,-0.826,-0.674,-0.393,-1.012,83.2,83.9,82.6,0.121,-4.478,-4.103,-5.022,3.456,3.189,213.3,10.78,5.261,0,9.63,-0.001097032,-0.001329157,2.5E-07
"2018-12-22 22:30:00",35230,"CKVY",12.75,-0.207,-0.552,-0.083,-1.136,84.8,85,83,0.127,-4.166,-3.56,-5.04,2.843,3.164,142.7,23.31,2.411,0,9.63,-0.0007471271,-0.000820714,2.5E-07
"2018-12-22 22:35:00",35231,"CKVY",12.74,-0.145,-0.069,0.227,-0.393,84,84.8,83.9,0.126,-3.67,-3.289,-3.965,2.471,2.666,184.6,19.43,4.822,0,9.63,-0.0007471271,-0.000820714,2.5E-07
"2018-12-22 22:40:00",35232,"CKVY",12.74,-0.95,-0.472,-0.083,-1.012,83.6,84.2,83.3,0.121,-4.209,-3.713,-4.806,1.998,2.161,188.5,8.64,3.726,0,9.63,-0.0007471271,-0.000820714,2.5E-07
"2018-12-22 22:45:00",35233,"CKVY",12.73,-1.384,-1.123,-0.826,-1.446,84.2,84.5,83.6,0.12,-4.755,-4.393,-5.104,2.602,2.346,188.1,8.5,3.946,0,9.63,-0.0009210016,-0.001062494,2.5E-07
"2018-12-22 22:50:00",35234,"CKVY",12.72,-0.393,-1.109,-0.331,-1.57,85.2,85.4,84,0.127,-4.63,-3.669,-5.201,3.025,2.748,181.2,4.558,5.48,0,9.63,-0.0009210016,-0.001062494,2.5E-07
"2018-12-22 22:55:00",35235,"CKVY",12.73,-0.702,-0.507,-0.331,-0.702,83.8,85.2,83.8,0.123,-4.088,-3.745,-4.425,3.635,3.402,187.8,5.223,5.918,0,9.63,-0.0009210016,-0.001062494,2.5E-07
"2018-12-22 23:00:00",35236,"CKVY",12.73,-1.322,-0.938,-0.702,-1.322,83.3,83.9,83.3,0.119,-4.697,-4.425,-5.153,4.286,3.834,179.9,7.444,6.795,0,9.63,-0.0006542027,-0.0006999953,2.5E-07
"2018-12-22 23:05:00",35237,"CKVY",12.71,-2.934,-2.309,-1.322,-2.934,82.9,83.3,81.9,0.109,-6.313,-5.171,-6.855,5.044,4.718,161,4.628,6.795,0,9.63,-0.0006542027,-0.0006999953,2.5E-07
"2018-12-22 23:10:00",35238,"CKVY",12.71,-3.182,-3.058,-2.748,-3.368,83.5,83.7,82.8,0.109,-6.85,-6.537,-7.128,5.519,5.267,169.9,6.111,7.014,0,9.63,-0.0006542027,-0.0006999953,2.5E-07
"2018-12-22 23:15:00",35239,"CKVY",12.72,-1.136,-2.558,-1.074,-3.306,85.9,86,83.6,0.123,-6.082,-4.283,-7.033,5.472,5.561,181.2,7.693,6.138,0,9.63,-0.0002656131,-0.0002293298,2.5E-07
"2018-12-22 23:20:00",35240,"CKVY",12.71,-2.437,-1.911,-1.074,-2.56,82.9,85.9,82.4,0.112,-5.685,-4.283,-6.582,5.151,5.336,175.9,4.778,5.918,0,9.63,-0.0002656131,-0.0002293298,2.5E-07
"2018-12-22 23:25:00",35241,"CKVY",12.71,-0.949,-1.82,-0.949,-2.499,85,85.3,82.9,0.123,-5.452,-4.344,-6.376,4.992,5.076,183.9,5.736,6.138,0,9.63,-0.0002656131,-0.0002293298,2.5E-07
"2018-12-22 23:30:00",35242,"CKVY",12.71,-1.693,-1.29,-0.762,-1.878,82.8,85,82.5,0.116,-5.072,-4.194,-5.887,4.406,4.79,160.5,13.6,5.042,0,9.64,-0.0003027123,-0.0002695567,2.5E-07
"2018-12-22 23:35:00",35243,"CKVY",12.71,-1.134,-1.05,-0.7,-1.817,83.4,84.8,82.8,0.12,-4.712,-4.245,-5.758,3.346,3.891,199.8,33.56,3.288,0,9.64,-0.0003027123,-0.0002695567,2.5E-07
"2018-12-22 23:40:00",35244,"CKVY",12.7,-0.824,-0.834,-0.204,-1.258,83.6,84.8,83.2,0.122,-4.575,-3.686,-5.107,2.6,2.973,221.9,11.03,4.822,0,9.64,-0.0003027123,-0.0002695567,2.5E-07
"2018-12-22 23:45:00",35245,"CKVY",12.7,-1.876,-1.124,-0.7,-1.938,81.9,83.8,81.9,0.114,-4.954,-4.446,-6.109,2.27,2.412,187.9,30.46,4.165,0,9.64,-0.0006929035,-0.0007523411,2.5E-07
"2018-12-22 23:50:00",35246,"CKVY",12.7,-2.558,-2.607,-2,-2.807,83.4,83.4,81.3,0.112,-6.626,-6.196,-6.995,2.216,2.252,89.5,34.34,2.63,0,9.64,-0.0006929035,-0.0007523411,2.5E-07
"2018-12-22 23:55:00",35247,"CKVY",12.7,-2.062,-2.375,-2.062,-2.682,83.7,83.9,83,0.115,-6.157,-5.783,-6.493,1.555,1.838,350.5,28.71,2.192,0,9.64,-0.0006929035,-0.0007523411,2.5E-07
"2018-12-23 00:00:00",35248,"CKVY",12.7,-1.565,-1.98,-1.565,-2.186,84.2,84.3,83.3,0.119,-5.712,-5.159,-6.007,1.857,1.591,305,20.9,4.384,0,9.64,-0.001003296,-0.001204874,2.5E-07
"2018-12-23 00:05:00",35249,"CKVY",12.68,-2.433,-1.947,-1.503,-2.433,83.2,84.3,83.2,0.112,-5.691,-5.098,-6.283,2.547,2.248,253.5,12.28,4.822,0,9.64,-0.001003296,-0.001204874,2.5E-07
"2018-12-23 00:10:00",35250,"CKVY",12.67,-2.805,-2.71,-2.37,-2.991,82.7,83.2,82.5,0.11,-6.645,-6.222,-6.959,2.697,2.706,218.4,16.45,2.411,0,9.64,-0.001003296,-0.001204874,2.5E-07
"2018-12-23 00:15:00",35251,"CKVY",12.68,-1.936,-2.494,-1.936,-3.053,83.9,84,82.6,0.116,-6.308,-5.608,-7.004,2.213,2.446,221.8,25.55,3.069,0,9.64,-0.000809759,-0.0009228623,2.5E-07
"2018-12-23 00:20:00",35252,"CKVY",12.68,-2.68,-2.175,-1.75,-2.742,82.7,84.1,82.6,0.11,-5.995,-5.399,-6.731,1.706,1.827,224.3,15.07,3.946,0,9.64,-0.000809759,-0.0009228623,2.5E-07
"2018-12-23 00:25:00",35253,"CKVY",12.68,-2.184,-2.848,-2.184,-3.176,84.3,84.3,82.6,0.115,-6.735,-5.766,-7.123,2.054,1.783,234.1,15.01,3.726,0,9.64,-0.000809759,-0.0009228623,2.5E-07
"2018-12-23 00:30:00",35254,"CKVY",12.68,-1.812,-1.379,-0.696,-2.184,82.4,85.4,82.4,0.115,-4.924,-4.075,-5.871,1.921,2.158,195.7,49.84,3.288,0,9.64,-0.00100813,-0.001208897,2.5E-07
"2018-12-23 00:35:00",35255,"CKVY",12.68,-2.432,-2.353,-1.812,-2.68,82.8,82.9,81.9,0.112,-6.43,-5.88,-6.731,1.598,1.773,244,73.32,3.069,0,9.64,-0.00100813,-0.001208897,2.5E-07
"2018-12-23 00:40:00",35256,"CKVY",12.68,-0.324,-1.083,-0.2,-2.618,84.7,85.2,82.9,0.127,-4.622,-3.706,-6.532,1.967,1.791,337.6,11.2,5.699,0,9.64,-0.00100813,-0.001208897,2.5E-07
"2018-12-23 00:45:00",35257,"CKVY",12.67,-0.386,-0.054,0.234,-0.386,83.4,84.7,83.4,0.124,-3.63,-3.313,-4.213,2.46,2.141,334.3,20.89,3.946,0,9.64,-0.001062738,-0.001279045,2.5E-07
"2018-12-23 00:50:00",35258,"CKVY",12.67,-0.757,-0.772,-0.324,-1.006,84,84,82.8,0.123,-4.622,-4.144,-4.856,3.192,2.852,297,5.926,4.384,0,9.64,-0.001062738,-0.001279045,2.5E-07
"2018-12-23 00:55:00",35259,"CKVY",12.67,-0.138,-0.495,-0.076,-0.881,84.6,84.8,84,0.127,-4.106,-3.567,-4.545,3.131,3.208,302.9,6.605,4.603,0,9.65,-0.001062738,-0.001279045,2.5E-07
"2018-12-23 01:00:00",35260,"CKVY",12.67,0.173,0.008,0.235,-0.262,84.5,84.7,84.3,0.129,-3.561,-3.329,-3.8,2.987,3.015,285.6,7.186,3.069,0,9.65,-0.0007377107,-0.0008078663,2.5E-07
"2018-12-23 01:05:00",35261,"CKVY",12.66,0.792,0.465,0.792,0.049,84.9,84.9,84.5,0.134,-3.047,-2.688,-3.521,2.329,2.773,292.7,4.571,3.069,0,9.65,-0.0007377107,-0.0008078663,2.5E-07
"2018-12-23 01:10:00",35262,"CKVY",12.66,1.04,0.876,1.04,0.668,84.7,84.9,84.6,0.135,-2.638,-2.487,-2.818,1.703,1.912,154.2,68.53,2.85,0,9.65,-0.0007377107,-0.0008078663,2.5E-07
"2018-12-23 01:15:00",35263,"CKVY",12.66,1.784,1.463,1.846,0.916,85.2,85.6,84.7,0.14,-1.952,-1.489,-2.608,2.145,1.89,235.1,10.34,5.042,0,9.65,-0.001071656,-0.001263457,2.5E-07
"2018-12-23 01:20:00",35264,"CKVY",12.65,2.776,2.303,2.838,1.66,85.5,85.8,85,0.148,-1.067,-0.504,-1.774,3.26,2.647,248.3,7.534,5.918,0,9.65,-0.001071656,-0.001263457,2.5E-07
"2018-12-23 01:25:00",35265,"CKVY",12.64,1.412,2.418,3.025,1.412,83.5,85.6,83.4,0.135,-1.19,-0.355,-2.431,4.352,3.858,193.8,20.42,5.918,0,9.65,-0.001071656,-0.001263457,2.5E-07
"2018-12-23 01:30:00",35266,"CKVY",12.65,0.482,0.732,1.536,0.358,84.4,84.4,83.2,0.131,-3.07,-2.3,-3.457,4.708,4.606,139.4,11.79,6.138,0,9.66,-0.0006521428,-0.0006817633,2.5E-07
"2018-12-23 01:35:00",35267,"CKVY",12.64,-0.075,0.126,0.544,-0.137,84.6,84.7,84.2,0.128,-3.459,-3.034,-3.729,4.818,4.744,120.8,3.937,5.918,0,9.66,-0.0006521428,-0.0006817633,2.5E-07
"2018-12-23 01:40:00",35268,"CKVY",12.64,0.109,-0.084,0.171,-0.262,85.4,85.5,84.5,0.13,-3.554,-3.155,-3.809,4.576,4.737,135.3,7.059,4.822,0,9.66,-0.0006521428,-0.0006817633,2.5E-07
"2018-12-23 01:45:00",35269,"CKVY",12.64,0.047,0.059,0.171,-0.078,85.3,85.5,85.2,0.13,-3.297,-3.147,-3.45,4.405,4.479,132.8,5.639,4.822,0,9.66,-0.0004329693,-0.0004186283,2.5E-07
"2018-12-23 01:50:00",35270,"CKVY",12.63,-0.018,-0.059,0.109,-0.265,85.3,85.4,85,0.129,-3.446,-3.245,-3.703,4.108,4.251,113.4,15.64,5.042,0,9.66,-0.0004329693,-0.0004186283,2.5E-07
"2018-12-23 01:55:00",35271,"CKVY",12.64,-0.204,-0.231,0.106,-0.453,84.9,85.3,84.4,0.127,-3.743,-3.271,-4.026,3.98,4.076,74.85,11.25,5.042,0,9.65,-0.0004329693,-0.0004186283,2.5E-07
"2018-12-23 02:00:00",35272,"CKVY",12.64,0.166,0.05,0.229,-0.204,84.7,85,84.5,0.129,-3.443,-3.211,-3.687,3.46,3.71,42.76,21,3.726,0,9.65,-0.0005468335,-0.0005585542,2.5E-07
"2018-12-23 02:05:00",35273,"CKVY",12.63,0.601,0.379,0.663,-0.02,84.6,84.8,84.5,0.132,-3.155,-2.903,-3.532,2.634,3.045,26.78,18.54,2.192,0,9.65,-0.0005468335,-0.0005585542,2.5E-07
"2018-12-23 02:10:00",35274,"CKVY",12.63,0.662,0.608,0.724,0.476,84.4,84.6,84.3,0.132,-2.969,-2.843,-3.139,1.431,1.99,0.358,0.114,0.438,0,9.65,-0.0005468335,-0.0005585542,2.5E-07
"2018-12-23 02:15:00",35275,"CKVY",12.63,-1.136,-0.032,0.909,-1.322,82.8,84.8,81.7,0.119,-3.858,-2.593,-5.473,1.837,1.523,289.9,21.65,5.918,0,9.65,-0.001030493,-0.001211742,2.5E-07
"2018-12-23 02:20:00",35276,"CKVY",12.61,-0.578,-0.916,-0.578,-1.322,84.7,84.7,82.7,0.125,-4.59,-4.082,-5.239,2.366,2.154,257.1,10.63,5.042,0,9.65,-0.001030493,-0.001211742,2.5E-07
"2018-12-23 02:25:00",35277,"CKVY",12.62,-0.145,-0.192,0.041,-0.64,84.6,85.3,84.6,0.127,-3.642,-3.398,-4.143,3.256,2.874,234.3,3.334,4.165,0,9.65,-0.001030493,-0.001211742,2.5E-07
"2018-12-23 02:30:00",35278,"CKVY",12.62,0.166,0.068,0.29,-0.207,84.6,85.1,84.5,0.129,-3.426,-3.143,-3.75,2.653,3.131,219.9,21.97,3.288,0,9.65,-0.0008393734,-0.0009449013,2.5E-07
"2018-12-23 02:35:00",35279,"CKVY",12.62,0.661,0.103,0.661,-0.144,85.7,85.7,84,0.134,-3.471,-2.625,-3.825,1.994,2.182,152,10.99,3.288,0,9.65,-0.0008393734,-0.0009449013,2.5E-07
"2018-12-23 02:40:00",35280,"CKVY",12.61,0.413,0.561,0.785,0.351,84.4,85.7,84.4,0.13,-2.894,-2.503,-3.236,1.806,1.891,156.3,3.336,3.288,0,9.65,-0.0008393734,-0.0009449013,2.5E-07
"2018-12-23 02:45:00",35281,"CKVY",12.6,-0.393,-0.118,0.475,-0.393,84,84.4,83.2,0.125,-3.881,-3.122,-4.189,1.707,1.609,91,24.38,3.288,0,9.65,-0.001140354,-0.001377644,2.5E-07
"2018-12-23 02:50:00",35282,"CKVY",12.61,-0.33,-0.43,-0.207,-0.579,84.5,84.5,83.9,0.126,-4.067,-3.836,-4.277,2.185,2.058,98.7,5.042,3.288,0,9.65,-0.001140354,-0.001377644,2.5E-07
"2018-12-23 02:55:00",35283,"CKVY",12.6,0.352,-0.042,0.414,-0.392,85.1,85.1,84.4,0.131,-3.554,-3.012,-3.958,2.522,2.269,63.67,13.29,4.165,0,9.65,-0.001140354,-0.001377644,2.5E-07
"2018-12-23 03:00:00",35284,"CKVY",12.6,0.847,0.609,0.847,0.29,85,85.3,84.9,0.134,-2.825,-2.611,-3.134,3.088,2.911,94.9,5.952,4.165,0,9.65,-0.0009515961,-0.001099192,2.5E-07
"2018-12-23 03:05:00",35285,"CKVY",12.6,1.035,0.907,1.097,0.661,84.9,85,84.7,0.135,-2.598,-2.4,-2.836,3.209,3.129,110.6,5.134,3.726,0,9.65,-0.0009515961,-0.001099192,2.5E-07
"2018-12-23 03:10:00",35286,"CKVY",12.6,1.158,1.1,1.158,0.972,84.5,85,84.5,0.135,-2.433,-2.322,-2.591,3.266,3.273,119.6,4.807,3.946,0,9.65,-0.0009515961,-0.001099192,2.5E-07
"2018-12-23 03:15:00",35287,"CKVY",12.6,1.283,1.326,1.531,1.096,84.4,84.7,84.3,0.136,-2.237,-2.008,-2.478,3.159,3.217,141.2,16.65,3.726,0,9.66,-0.0007582246,-0.0008239601,2.5E-07
"2018-12-23 03:20:00",35288,"CKVY",12.59,2.273,1.845,2.397,1.097,85.3,85.8,84.3,0.144,-1.566,-0.933,-2.511,3.158,3.139,148.8,9.06,3.946,0,9.66,-0.0007582246,-0.0008239601,2.5E-07
"2018-12-23 03:25:00",35289,"CKVY",12.59,2.398,2.37,2.522,2.15,85.2,85.4,85.1,0.144,-1.053,-0.895,-1.261,2.859,3.03,151.9,9.23,3.069,0,9.66,-0.0007582246,-0.0008239601,2.5E-07
"2018-12-23 03:30:00",35290,"CKVY",12.58,2.399,2.553,2.709,2.398,84.9,85.4,84.8,0.144,-0.865,-0.694,-1.128,2.625,2.688,178.2,6.047,3.507,0,9.66,-0.0008847403,-0.0009848549,2.5E-07
"2018-12-23 03:35:00",35291,"CKVY",12.58,1.715,2.058,2.461,1.653,84.2,84.9,84.2,0.138,-1.558,-1.075,-2.007,2.969,2.804,175.6,6.466,7.891,0,9.66,-0.0008847403,-0.0009848549,2.5E-07
"2018-12-23 03:40:00",35292,"CKVY",12.58,1.592,1.553,1.715,1.406,84.7,84.7,84.1,0.138,-2.068,-1.895,-2.25,3.174,3.057,175.5,5.95,4.165,0,9.66,-0.0008847403,-0.0009848549,2.5E-07
"2018-12-23 03:45:00",35293,"CKVY",12.58,1.592,1.585,1.717,1.406,84.8,84.8,84.6,0.138,-1.951,-1.816,-2.13,3.326,3.288,159.3,7.347,3.726,0,9.66,-0.0008168954,-0.0008981621,2.5E-07
"2018-12-23 03:50:00",35294,"CKVY",12.57,1.715,1.65,1.839,1.529,85,85.1,84.7,0.14,-1.846,-1.627,-2,2.657,3.043,156.1,3.435,3.507,0,9.66,-0.0008168954,-0.0008981621,2.5E-07
"2018-12-23 03:55:00",35295,"CKVY",12.57,2.087,1.874,2.15,1.653,85.4,85.5,85,0.143,-1.538,-1.228,-1.819,2.365,2.496,160.4,2.334,2.63,0,9.66,-0.0008168954,-0.0008981621,2.5E-07
"2018-12-23 04:00:00",35296,"CKVY",12.57,2.397,2.153,2.397,1.963,85.5,85.6,85.3,0.145,-1.214,-0.951,-1.42,2.527,2.385,162.5,4.773,4.384,0,9.66,-0.0009648918,-0.001099029,2.5E-07
"2018-12-23 04:05:00",35297,"CKVY",12.56,2.335,2.326,2.459,2.149,85.5,85.6,85.4,0.145,-1.034,-0.898,-1.195,2.754,2.603,177.1,6.098,3.946,0,9.66,-0.0009648918,-0.001099029,2.5E-07
"2018-12-23 04:10:00",35298,"CKVY",12.56,2.397,2.411,2.521,2.211,85.3,85.5,85.2,0.145,-0.974,-0.829,-1.202,2.878,2.819,154.9,6.047,3.288,0,9.66,-0.0009648918,-0.001099029,2.5E-07
"2018-12-23 04:15:00",35299,"CKVY",12.56,2.397,2.388,2.521,2.211,85.4,85.5,85.2,0.145,-1.021,-0.863,-1.219,2.501,2.726,162.5,9.72,3.507,0,9.66,-0.0009661081,-0.001095826,2.5E-07
"2018-12-23 04:20:00",35300,"CKVY",12.55,2.769,2.567,2.769,2.335,85.6,85.6,85.3,0.148,-0.793,-0.568,-1.055,3.124,2.776,182.6,6.961,5.918,0,9.66,-0.0009661081,-0.001095826,2.5E-07
"2018-12-23 04:25:00",35301,"CKVY",12.55,3.141,2.883,3.203,2.645,86,86,85.4,0.151,-0.451,-0.081,-0.724,3.676,3.409,188,6.487,5.261,0,9.66,-0.0009661081,-0.001095826,2.5E-07
"2018-12-23 04:30:00",35302,"CKVY",12.55,3.388,3.213,3.388,3.017,86.1,86.1,85.8,0.153,-0.058,0.153,-0.264,4.265,3.986,195.7,9.76,5.48,0,9.66,-0.0007990286,-0.0008646839,2.5E-07
"2018-12-23 04:35:00",35303,"CKVY",12.54,3.45,3.403,3.574,3.202,86.2,86.3,86,0.153,0.202,0.37,-0.021,3.713,4.045,196.5,11.84,4.822,0,9.66,-0.0007990286,-0.0008646839,2.5E-07
"2018-12-23 04:40:00",35304,"CKVY",12.53,3.636,3.572,3.76,3.388,86.3,86.4,86.2,0.155,0.381,0.579,0.196,3.069,3.376,184,9.27,3.069,0,9.66,-0.0007990286,-0.0008646839,2.5E-07
"2018-12-23 04:45:00",35305,"CKVY",12.53,3.884,3.825,3.946,3.636,86.3,86.5,86.2,0.157,0.666,0.805,0.44,2.837,2.907,167.2,11.67,4.603,0,9.66,-0.0008284528,-0.0008977886,2.5E-07
"2018-12-23 04:50:00",35306,"CKVY",12.53,4.07,3.905,4.07,3.698,86.4,86.4,86.2,0.158,0.722,0.901,0.492,3.094,2.94,155.9,6.604,4.603,0,9.66,-0.0008284528,-0.0008977886,2.5E-07
"2018-12-23 04:55:00",35307,"CKVY",12.52,4.256,4.109,4.318,3.884,86.8,86.8,86.3,0.16,0.982,1.231,0.701,3.571,3.343,159.3,4.588,4.603,0,9.66,-0.0008284528,-0.0008977886,2.5E-07
"2018-12-23 05:00:00",35308,"CKVY",12.52,4.194,4.346,4.442,4.194,86.6,86.8,86.6,0.16,1.251,1.353,1.091,4.047,3.773,151.6,6.161,6.138,0,9.66,-0.0008795275,-0.0009613631,2.5E-07
"2018-12-23 05:05:00",35309,"CKVY",12.52,4.008,4.166,4.38,3.946,86.4,86.6,86.3,0.158,1.022,1.275,0.762,4.652,4.352,132.1,7.181,7.014,0,9.67,-0.0008795275,-0.0009613631,2.5E-07
"2018-12-23 05:10:00",35310,"CKVY",12.51,3.76,3.879,4.07,3.636,86.2,86.5,86,0.156,0.687,0.935,0.397,5.45,5.013,115.2,4.651,7.453,0,9.66,-0.0008795275,-0.0009613631,2.5E-07
"2018-12-23 05:15:00",35311,"CKVY",12.51,3.76,3.731,3.884,3.574,86,86.2,85.8,0.155,0.482,0.667,0.276,6.022,5.802,117.3,2.678,7.453,0,9.67,-0.0004954892,-0.0004786136,2.5E-07
"2018-12-23 05:20:00",35312,"CKVY",12.51,3.512,3.592,3.76,3.45,85.8,86,85.6,0.153,0.287,0.494,0.12,6.04,6.033,114.7,4.531,6.357,0,9.66,-0.0004954892,-0.0004786136,2.5E-07
"2018-12-23 05:25:00",35313,"CKVY",12.5,3.512,3.515,3.636,3.388,85.7,85.8,85.6,0.153,0.195,0.346,0.042,5.594,5.874,112.3,4.272,5.699,0,9.66,-0.0004954892,-0.0004786136,2.5E-07
"2018-12-23 05:30:00",35314,"CKVY",12.5,3.45,3.47,3.574,3.326,85.5,85.7,85.5,0.152,0.127,0.242,-0.019,4.786,5.242,110.6,4.876,5.042,0,9.66,-0.0003602821,-0.0003207954,2.5E-07
"2018-12-23 05:35:00",35315,"CKVY",12.49,3.388,3.435,3.512,3.264,85.3,85.5,85.3,0.151,0.044,0.147,-0.149,4.105,4.422,102.8,3.259,4.165,0,9.66,-0.0003602821,-0.0003207954,2.5E-07
"2018-12-23 05:40:00",35316,"CKVY",12.49,3.512,3.405,3.512,3.326,85.2,85.4,85.1,0.152,-0.031,0.095,-0.122,3.819,3.947,106.9,5.418,4.603,0,9.66,-0.0003602821,-0.0003207954,2.5E-07
"2018-12-23 05:45:00",35317,"CKVY",12.49,3.512,3.451,3.636,3.326,85.4,85.4,85.2,0.152,0.025,0.226,-0.131,3.771,3.741,110.5,2.897,4.603,0,9.66,-0.0006471635,-0.0006663675,2.5E-07
"2018-12-23 05:50:00",35318,"CKVY",12.48,3.512,3.548,3.698,3.388,85.3,85.4,85.1,0.152,0.11,0.287,-0.087,3.549,3.731,114.6,6.667,4.384,0,9.66,-0.0006471635,-0.0006663675,2.5E-07
"2018-12-23 05:55:00",35319,"CKVY",12.47,3.636,3.545,3.698,3.388,85.3,85.4,85.2,0.153,0.122,0.278,-0.044,3.034,3.259,114.6,10.13,3.288,0,9.66,-0.0006471635,-0.0006663675,2.5E-07
"2018-12-23 06:00:00",35320,"CKVY",12.47,3.141,3.441,3.698,3.017,84.5,85.3,84.4,0.148,-0.07,0.27,-0.616,3.09,3.071,127.3,3.45,5.042,0,9.66,-0.00081336,-0.0008799003,2.5E-07
"2018-12-23 06:05:00",35321,"CKVY",12.47,2.831,2.716,3.141,2.397,85.5,85.5,84.2,0.148,-0.856,-0.503,-1.157,3.454,3.209,139,4.277,4.603,0,9.66,-0.00081336,-0.0008799003,2.5E-07
"2018-12-23 06:10:00",35322,"CKVY",12.48,2.521,2.709,2.955,2.459,85.4,85.7,85.2,0.146,-0.67,-0.428,-0.933,3.874,3.73,139.9,1.436,4.384,0,9.66,-0.00081336,-0.0008799003,2.5E-07
"2018-12-23 06:15:00",35323,"CKVY",12.47,2.397,2.468,2.583,2.273,85.7,85.8,85.3,0.145,-0.87,-0.761,-1.022,3.364,3.628,130.5,1.295,2.85,0,9.66,-0.000741979,-0.0007921761,2.5E-07
"2018-12-23 06:20:00",35324,"CKVY",12.47,1.033,1.797,2.397,0.971,83.6,85.7,83.3,0.133,-1.743,-0.917,-2.894,2.882,3.127,139.2,13.46,3.069,0,9.66,-0.000741979,-0.0007921761,2.5E-07
"2018-12-23 06:25:00",35325,"CKVY",12.47,1.901,1.494,2.149,0.909,86.5,87,83.7,0.143,-1.812,-0.832,-2.851,2.843,2.801,143.5,4.151,3.946,0,9.66,-0.000741979,-0.0007921761,2.5E-07
"2018-12-23 06:30:00",35326,"CKVY",12.47,0.785,1.386,1.963,0.661,84.8,86.5,84.8,0.133,-1.895,-1.149,-2.829,3.259,3.046,135.2,4.387,4.165,0,9.65,-0.0008518443,-0.0009453675,2.5E-07
"2018-12-23 06:35:00",35327,"CKVY",12.46,0.041,-0.04,0.723,-0.455,85.7,85.7,83.1,0.13,-3.634,-2.768,-4.267,3.22,3.273,145.8,1.036,3.507,0,9.65,-0.0008518443,-0.0009453675,2.5E-07
"2018-12-23 06:40:00",35328,"CKVY",12.46,0.847,0.598,0.971,0.041,86.4,86.8,85.7,0.136,-2.498,-2.084,-3.218,2.995,3.089,148,4.968,3.507,0,9.65,-0.0008518443,-0.0009453675,2.5E-07
"2018-12-23 06:45:00",35329,"CKVY",12.46,-0.393,0.31,0.909,-0.393,84.2,86.5,84.2,0.125,-3.086,-2.196,-4.026,2.921,2.983,160.3,6.419,4.384,0,9.65,-0.0007733336,-0.0008489267,2.5E-07
"2018-12-23 06:50:00",35330,"CKVY",12.45,-0.579,-0.623,-0.331,-0.826,84.6,84.6,83.6,0.125,-4.281,-3.966,-4.598,2.589,2.725,174.1,6.27,2.63,0,9.65,-0.0007733336,-0.0008489267,2.5E-07
"2018-12-23 06:55:00",35331,"CKVY",12.44,-0.083,-0.425,-0.021,-0.579,85.6,85.6,84.5,0.129,-3.909,-3.305,-4.141,2.329,2.454,165.4,4.909,2.85,0,9.65,-0.0007733336,-0.0008489267,2.5E-07
"2018-12-23 07:00:00",35332,"CKVY",12.45,0.537,0.303,0.599,-0.145,86.1,86.3,85.6,0.134,-2.873,-2.568,-3.435,1.765,2.04,143.1,5.744,2.411,0,9.65,-0.0009488569,-0.00109741,2.5E-07
"2018-12-23 07:05:00",35333,"CKVY",12.44,0.661,0.52,0.723,0.351,86.4,86.4,85.8,0.135,-2.681,-2.396,-2.905,1.982,1.832,132.4,4.636,2.85,0,9.65,-0.0009488569,-0.00109741,2.5E-07
"2018-12-23 07:10:00",35334,"CKVY",12.44,-0.888,-0.266,0.661,-1.012,84.2,86.5,83.6,0.122,-3.754,-2.423,-4.781,2.155,2.124,148.9,13.52,2.85,0,9.65,-0.0009488569,-0.00109741,2.5E-07
"2018-12-23 07:15:00",35335,"CKVY",12.44,0.165,-0.245,0.165,-0.826,85.7,86,84.2,0.131,-3.574,-3.08,-4.461,2.369,2.294,169.5,3.063,3.288,0,9.65,-0.001081363,-0.001287745,2.5E-07
"2018-12-23 07:20:00",35336,"CKVY",12.43,0.475,0.308,0.475,0.103,85.5,85.9,84.9,0.133,-3.039,-2.783,-3.352,1.982,2.176,141.5,21.93,1.534,0,9.65,-0.001081363,-0.001287745,2.5E-07
"2018-12-23 07:25:00",35337,"CKVY",12.43,0.661,0.662,0.785,0.351,85.2,86,85.1,0.133,-2.644,-2.444,-2.964,1.402,1.739,80.9,8.72,1.754,0,9.65,-0.001081363,-0.001287745,2.5E-07
"2018-12-23 07:30:00",35338,"CKVY",12.42,0.785,0.658,0.785,0.475,85.2,85.2,84.6,0.134,-2.811,-2.622,-3.054,0.953,1.025,135,43.81,3.288,0.008695216,9.65,-0.001280466,-0.001588395,2.5E-07
"2018-12-23 07:35:00",35339,"CKVY",12.43,0.413,0.717,0.909,0.413,85.1,85.5,85.1,0.132,-2.655,-2.457,-3.022,1.565,1.323,152.6,6.407,3.507,0.09169033,9.66,-0.001280466,-0.001588395,2.5E-07
"2018-12-23 07:40:00",35340,"CKVY",12.42,-0.021,0.212,0.537,-0.145,84.8,85.2,84.7,0.128,-3.261,-2.874,-3.655,1.819,1.633,154.5,3.717,1.973,0.3967761,9.66,-0.001280466,-0.001588395,2.5E-07
"2018-12-23 07:45:00",35341,"CKVY",12.42,0.289,0.031,0.351,-0.145,85.8,85.8,84.7,0.132,-3.389,-2.922,-3.638,2.021,1.975,118.5,14.02,2.85,0.9613452,9.66,-0.001245136,-0.001543761,0.001375605
"2018-12-23 07:50:00",35342,"CKVY",12.42,-0.144,0.014,0.351,-0.206,84.9,85.8,84.9,0.128,-3.353,-2.913,-3.656,1.856,1.959,132.6,5.493,3.069,1.670672,9.66,-0.001245136,-0.001543761,0.001375605
"2018-12-23 07:55:00",35343,"CKVY",12.43,0.289,0.078,0.475,-0.268,85.8,85.9,84.8,0.132,-3.291,-2.757,-3.751,2.064,1.934,121.8,4.336,2.85,2.800635,9.66,-0.001245136,-0.001543761,0.001375605
"2018-12-23 08:00:00",35344,"CKVY",12.43,0.042,0.229,0.475,-0.02,85,85.9,85,0.129,-3.134,-2.757,-3.455,2.516,2.34,124.6,2.937,3.507,4.584814,9.66,-0.0009918787,-0.001177804,0.007094259
"2018-12-23 08:05:00",35345,"CKVY",12.44,0.167,0.174,0.292,-0.144,85.3,85.5,84.9,0.13,-3.2,-3.047,-3.56,2.965,2.638,130.9,8.55,4.603,6.990772,9.66,-0.0009918787,-0.001177804,0.007094259
"2018-12-23 08:10:00",35346,"CKVY",12.47,-0.08,-0.062,0.167,-0.266,84.8,85.3,84.6,0.128,-3.537,-3.213,-3.781,3.553,3.281,146.9,3.347,4.822,10.00464,9.66,-0.0009918787,-0.001177804,0.007094259
"2018-12-23 08:15:00",35347,"CKVY",12.5,0.168,0.126,0.354,-0.143,84.6,84.8,84.6,0.129,-3.38,-3.181,-3.635,3.779,3.672,158.9,4.463,4.603,14.14699,9.66,-0.001480369,-0.001084142,0.01756228
"2018-12-23 08:20:00",35348,"CKVY",12.5,0.168,0.2,0.354,0.044,84.5,84.7,84.3,0.129,-3.377,-3.198,-3.553,4.025,3.995,153.6,1.728,5.261,19.044,9.66,-0.001480369,-0.001084142,0.01756228
"2018-12-23 08:25:00",35349,"CKVY",12.53,0.727,0.392,0.789,0.106,85.1,85.1,84.4,0.134,-3.13,-2.633,-3.475,4.001,4,164.2,8.07,4.822,23.92617,9.66,-0.001480369,-0.001084142,0.01756228
"2018-12-23 08:30:00",35350,"CKVY",12.55,1.411,1.232,1.535,0.727,85.3,85.7,85.1,0.138,-2.111,-1.847,-2.694,3.794,3.898,173.6,5.486,4.165,27.93053,9.66,-3.175874E-05,0.0005541085,0.03868699
"2018-12-23 08:35:00",35351,"CKVY",12.57,1.657,1.52,1.658,1.347,85.1,85.3,85,0.139,-1.915,-1.778,-2.084,3.266,3.5,163.5,2.161,3.726,31.04379,9.66,-3.175874E-05,0.0005541085,0.03868699
"2018-12-23 08:40:00",35352,"CKVY",12.61,2.03,1.771,2.03,1.533,85.4,85.5,85.1,0.142,-1.631,-1.327,-1.91,2.767,3.082,164.1,5.584,3.726,34.72802,9.66,-3.175874E-05,0.0005541085,0.03868699
"2018-12-23 08:45:00",35353,"CKVY",12.69,2.465,2.232,2.465,1.968,85.5,85.6,85.4,0.145,-1.121,-0.873,-1.405,2.444,2.591,176.7,8.58,3.288,41.48362,9.66,0.0008826187,0.001425256,0.06942053
"2018-12-23 08:50:00",35354,"CKVY",12.8,2.464,2.438,2.527,2.217,84.9,85.5,84.9,0.144,-0.987,-0.828,-1.167,2.187,2.35,154.8,7.548,3.288,52.32224,9.66,0.0008826187,0.001425256,0.06942053
"2018-12-23 08:55:00",35355,"CKVY",12.96,2.649,2.453,2.711,2.215,85.1,85.2,84.7,0.146,-1.053,-0.742,-1.324,2.129,2.069,153.1,12.02,3.069,67.16062,9.67,0.0008826187,0.001425256,0.06942053
"2018-12-23 09:00:00",35356,"CKVY",13.17,2.712,2.662,2.774,2.525,84.8,85.2,84.7,0.146,-0.848,-0.673,-1.01,2.034,2.109,149.7,5.096,3.069,81.94978,9.67,0.001676274,0.002166346,0.1028701
"2018-12-23 09:05:00",35357,"CKVY",13.43,3.702,3.065,3.702,2.588,85.4,85.4,84.7,0.154,-0.423,0.292,-0.941,1.558,1.803,136.8,3.903,1.754,97.21014,9.67,0.001676274,0.002166346,0.1028701
"2018-12-23 09:10:00",35358,"CKVY",13.56,3.7,3.72,3.888,3.516,84.8,85.5,84.7,0.153,0.228,0.484,0.021,0.832,1.234,135.1,0.044,0.438,112.0921,9.67,0.001676274,0.002166346,0.1028701
"2018-12-23 09:15:00",35359,"CKVY",13.76,3.637,3.904,4.133,3.637,84.4,85.4,84.3,0.152,0.376,0.706,-0.024,0.243,0.504,149.2,32.92,0.658,120.1609,9.67,0.003085793,0.00351725,0.1367523
"2018-12-23 09:20:00",35360,"CKVY",14.4,3.389,3.605,3.823,3.389,84.4,84.4,84.2,0.15,-0.057,0.159,-0.268,0.597,0.335,215.9,14.45,2.411,122.7946,9.67,0.003085793,0.00351725,0.1367523
"2018-12-23 09:25:00",35361,"CKVY",14.32,3.203,3.35,3.574,3.141,84.3,84.5,84.2,0.148,-0.315,-0.068,-0.547,1.102,0.863,252.9,18.19,2.411,123.6617,9.67,0.003085793,0.00351725,0.1367523
"2018-12-23 09:30:00",35362,"CKVY",14.27,3.388,3.269,3.45,3.079,84.6,84.7,84.2,0.15,-0.365,-0.129,-0.564,1.471,1.308,274.9,10.7,1.973,129.4011,9.67,0.004239057,0.004688611,0.1701744
"2018-12-23 09:35:00",35363,"CKVY",14.29,3.636,3.451,3.636,3.264,84.9,85,84.5,0.153,-0.112,0.122,-0.321,1.357,1.475,238.9,5.708,2.192,133.4633,9.67,0.004239057,0.004688611,0.1701744
"2018-12-23 09:40:00",35364,"CKVY",14.32,4.132,3.912,4.194,3.45,85,85.2,84.9,0.156,0.416,0.68,-0.052,0.892,1.1,244.8,0.034,1.096,133.3357,9.67,0.004239057,0.004688611,0.1701744
"2018-12-23 09:45:00",35365,"CKVY",14.29,4.876,4.464,4.938,4.07,85.5,85.7,84.7,0.163,0.999,1.584,0.558,0.564,0.736,234.9,6.047,1.096,132.1524,9.67,0.005012969,0.005557161,0.2021462
"2018-12-23 09:50:00",35366,"CKVY",14.26,5.372,4.919,5.372,4.69,85.8,85.9,84.7,0.167,1.412,2.071,1.15,0.218,0.382,231,0.082,0.877,134.2181,9.68,0.005012969,0.005557161,0.2021462
"2018-12-23 09:55:00",35367,"CKVY",14.22,7.169,6.327,7.231,5.31,86.9,87.3,85.9,0.184,3.231,4.161,2.002,0.169,0.204,231,0.073,0,142.0572,9.68,0.005012969,0.005557161,0.2021462
"2018-12-23 10:00:00",35368,"CKVY",14.19,5.496,6.785,7.479,5.434,82,87,81.9,0.16,3.141,4.232,1.138,0.339,0.155,189.9,55.9,2.63,164.3639,9.68,0.007440742,0.007987422,0.2320018
"2018-12-23 10:05:00",35369,"CKVY",14.16,6.054,5.597,6.116,5.186,84.6,84.6,81.9,0.17,1.601,2.429,0.931,0.804,0.606,124.8,5.372,2.85,209.3447,9.68,0.007440742,0.007987422,0.2320018
"2018-12-23 10:10:00",35370,"CKVY",14.14,6.488,6.625,6.983,5.992,83.8,86.2,83.8,0.171,3.1,3.701,2.359,1.157,0.98,137.7,11.61,1.534,247.0596,9.68,0.007440742,0.007987422,0.2320018
"2018-12-23 10:15:00",35371,"CKVY",14.14,6.24,6.365,6.55,6.178,84,84.4,83.5,0.17,2.56,2.707,2.384,1.36,1.332,138.2,5.99,1.754,253.9287,9.68,0.009905731,0.01077057,0.2602252
"2018-12-23 10:20:00",35372,"CKVY",14.13,5.867,5.991,6.364,5.805,83.7,84,83.3,0.166,2.098,2.549,1.876,1.42,1.321,125.2,8.49,2.411,227.1931,9.68,0.009905731,0.01077057,0.2602252
"2018-12-23 10:25:00",35373,"CKVY",14.12,6.111,6.19,6.362,5.867,83.2,84.3,83.1,0.167,2.331,2.555,2.008,1.788,1.578,115.5,5.327,2.63,212.1243,9.68,0.009905731,0.01077057,0.2602252
"2018-12-23 10:30:00",35374,"CKVY",14.11,6.475,6.275,6.538,5.985,83.4,83.6,83,0.171,2.314,2.617,1.943,2.195,2.003,123.1,4.152,3.069,226.9297,9.68,0.01004918,0.0110579,0.2860976
"2018-12-23 10:35:00",35375,"CKVY",14.11,6.845,6.528,6.845,6.227,84.1,84.2,83.1,0.175,2.604,3.085,2.241,2.172,2.235,129.4,4.868,2.85,252.0807,9.68,0.01004918,0.0110579,0.2860976
"2018-12-23 10:40:00",35376,"CKVY",14.1,8.14,7.477,8.14,6.782,84.7,84.7,84.2,0.187,3.76,4.486,3.032,1.66,1.944,132.8,4.977,1.096,261.2013,9.68,0.01004918,0.0110579,0.2860976
"2018-12-23 10:45:00",35377,"CKVY",14.1,9.82,8.96,9.88,8.08,85.4,85.4,84.4,0.203,5.348,6.368,4.416,0.919,1.301,151.9,13.27,0.877,264.3505,9.68,0.01160209,0.01274763,0.3088757
"2018-12-23 10:50:00",35378,"CKVY",14.1,8.33,9.25,10,8.27,81.5,85.4,81.4,0.181,5.078,6.446,3.788,0.769,0.742,222.1,28.16,2.63,267.8765,9.68,0.01160209,0.01274763,0.3088757
"2018-12-23 10:55:00",35379,"CKVY",14.1,8.45,8.25,8.52,8.08,83.6,83.6,81.5,0.187,4.069,4.565,3.597,1.174,1.002,270.3,16.6,2.85,275.2007,9.69,0.01160209,0.01274763,0.3088757
"2018-12-23 11:00:00",35380,"CKVY",14.1,8.82,8.62,8.82,8.39,83,83.8,82.9,0.189,4.615,4.801,4.417,1.476,1.324,306.4,12.33,2.411,269.6402,9.69,0.01284931,0.01395396,0.3291556
"2018-12-23 11:05:00",35381,"CKVY",14.11,9.93,9.43,9.93,8.76,83.2,84.2,83,0.199,5.442,5.873,4.643,1.072,1.328,318.9,11.95,1.315,263.815,9.69,0.01284931,0.01395396,0.3291556
"2018-12-23 11:10:00",35382,"CKVY",14.11,10.24,10.51,11.05,9.87,80.7,85.8,80.7,0.196,6.555,7.621,5.503,0.649,0.78,302.8,10.06,2.192,256.0667,9.69,0.01284931,0.01395396,0.3291556
"2018-12-23 11:15:00",35383,"CKVY",14.11,9.43,9.6,10.24,9.25,81,81.5,79.99,0.19,4.883,5.512,4.583,1.04,0.826,283.4,16.09,3.288,246.055,9.69,0.01257366,0.01366597,0.346407
"2018-12-23 11:20:00",35384,"CKVY",14.11,10.05,9.8,10.11,9.37,78.19,81.8,78.19,0.188,4.93,5.406,4.511,1.871,1.413,346.8,36.68,4.384,239.8405,9.69,0.01257366,0.01366597,0.346407
"2018-12-23 11:25:00",35385,"CKVY",14.1,10.48,10.38,10.67,10.05,77.36,79.01,77.36,0.19,4.954,5.377,4.583,2.584,2.279,329.4,21.84,3.946,244.9673,9.69,0.01257366,0.01366597,0.346407
"2018-12-23 11:30:00",35386,"CKVY",14.1,10.42,10.45,10.61,10.3,76.84,77.36,76.26,0.188,4.596,4.912,4.308,2.834,2.721,316.2,18.34,4.822,260.4057,9.69,0.01369845,0.01526976,0.361275
"2018-12-23 11:35:00",35387,"CKVY",14.1,10.42,10.54,10.79,10.23,76.26,77.98,76.19,0.186,4.797,5.16,4.348,3.017,2.964,286.9,9.97,4.165,274.4302,9.69,0.01369845,0.01526976,0.361275
"2018-12-23 11:40:00",35388,"CKVY",14.09,10.67,10.39,10.67,10.11,77.05,77.67,76.19,0.19,4.595,5.02,4.166,3.07,3.057,287.7,10.05,3.946,277.6764,9.69,0.01369845,0.01526976,0.361275
"2018-12-23 11:45:00",35389,"CKVY",14.1,10.48,10.43,10.67,10.3,77.46,77.46,76.12,0.19,4.6,4.874,4.338,2.881,2.99,265.9,10.97,3.288,281.6708,9.69,0.01418156,0.01607232,0.3728417
"2018-12-23 11:50:00",35390,"CKVY",14.1,11.53,10.99,11.53,10.36,76.5,77.91,76.46,0.196,5.303,5.688,4.747,2.417,2.693,303.5,20.97,2.85,275.2848,9.69,0.01418156,0.01607232,0.3728417
"2018-12-23 11:55:00",35391,"CKVY",14.1,11.59,11.75,12.09,11.47,75.08,76.5,74.43,0.193,5.494,5.782,5.149,1.867,2.096,285.4,30.19,2.411,266.0674,9.69,0.01418156,0.01607232,0.3728417
"2018-12-23 12:00:00",35392,"CKVY",14.11,11.1,11.28,11.66,11.04,76.05,76.32,74.74,0.192,5.055,5.288,4.83,1.629,1.711,259,11.25,2.63,252.6912,9.69,0.01352872,0.01520629,0.3809704
"2018-12-23 12:05:00",35393,"CKVY",14.1,11.53,11.2,11.53,10.85,75.43,76.46,75.36,0.194,5.114,5.379,4.68,1.595,1.624,235.2,12.59,2.85,241.7725,9.69,0.01352872,0.01520629,0.3809704
"2018-12-23 12:10:00",35394,"CKVY",14.1,11.78,11.52,11.9,11.34,75.08,75.36,74.6,0.195,5.148,5.575,4.847,1.867,1.766,250.4,13.1,3.069,238.8774,9.69,0.01352872,0.01520629,0.3809704
"2018-12-23 12:15:00",35395,"CKVY",14.11,12.51,12.26,12.64,11.78,72.52,75.14,72.49,0.195,5.545,5.842,5.282,1.521,1.722,246.5,47.78,2.192,233.3055,9.69,0.01338186,0.01494262,0.3861134
"2018-12-23 12:20:00",35396,"CKVY",14.1,13.81,12.99,13.87,12.45,70.49,72.83,70.49,0.2,5.605,6.133,5.236,1.092,1.288,344.7,34.18,1.754,236.5493,9.69,0.01338186,0.01494262,0.3861134
"2018-12-23 12:25:00",35397,"CKVY",14.1,13.13,13.71,14,13.13,71.55,71.55,69.01,0.197,5.696,6.072,5.389,0.949,0.959,80.8,12.95,3.288,246.5909,9.69,0.01338186,0.01494262,0.3861134
"2018-12-23 12:30:00",35398,"CKVY",14.1,12.32,12.57,13.19,12.26,73.07,73.51,71.52,0.194,5.525,5.828,5.28,1.574,1.273,108.8,6.537,3.507,266.6016,9.69,0.01631178,0.01796815,0.3878845
"2018-12-23 12:35:00",35399,"CKVY",14.1,13.44,12.83,13.5,12.26,71.96,73.41,71.69,0.201,5.651,6.144,5.28,1.797,1.687,124.7,11.15,1.973,288.1735,9.69,0.01631178,0.01796815,0.3878845
"2018-12-23 12:40:00",35400,"CKVY",14.1,15.11,14.31,15.17,13.5,67.6,71.96,67.6,0.203,6.149,6.602,5.748,1.61,1.837,181.5,7.629,2.411,305.0689,9.69,0.01631178,0.01796815,0.3878845
"2018-12-23 12:45:00",35401,"CKVY",14.08,16.9,16.1,16.97,15.11,64.81,67.56,64.33,0.211,6.717,7.18,6.194,0.709,1.134,175.3,35.87,0.438,317.8504,9.69,0.01910934,0.0212122,0.3863203
"2018-12-23 12:50:00",35402,"CKVY",14.08,14.3,15.67,17.34,14.24,69.69,69.69,62.19,0.202,6.18,7.157,5.664,0.922,0.729,227.3,37.68,2.63,327.8806,9.69,0.01910934,0.0212122,0.3863203
"2018-12-23 12:55:00",35403,"CKVY",14.09,14.18,13.93,14.37,13.56,71.44,73.1,69.69,0.206,6.402,6.951,5.967,1.375,1.123,213.8,16.59,3.507,326.5174,9.69,0.01910934,0.0212122,0.3863203
"2018-12-23 13:00:00",35404,"CKVY",14.08,14.54,14.37,14.61,14.11,71.54,72.37,70.79,0.21,6.819,7.138,6.504,2.002,1.685,213,13.31,2.85,315.5515,9.69,0.01832927,0.02019691,0.3816166
"2018-12-23 13:05:00",35405,"CKVY",14.08,15.47,14.89,15.53,14.42,70.54,71.54,69.79,0.215,7.103,7.677,6.776,1.81,2.001,192.2,15.84,2.411,294.3551,9.69,0.01832927,0.02019691,0.3816166
"2018-12-23 13:10:00",35406,"CKVY",14.08,16.09,16.31,16.96,15.47,66.45,70.51,66.04,0.208,7.575,7.893,6.881,1.132,1.373,193.7,27.92,1.973,274.9888,9.69,0.01832927,0.02019691,0.3816166
"2018-12-23 13:15:00",35407,"CKVY",14.08,17.02,16.31,17.14,15.59,65.35,68.13,65.35,0.213,7.315,7.909,6.644,0.576,0.883,237.8,34.5,1.534,255.9482,9.69,0.01576859,0.01764758,0.373491
"2018-12-23 13:20:00",35408,"CKVY",14.08,15.22,16.15,17.08,15.15,69.98,69.98,65.31,0.211,7.219,7.494,7.023,0.736,0.563,133.3,7.297,3.726,234.1693,9.69,0.01576859,0.01764758,0.373491
"2018-12-23 13:25:00",35409,"CKVY",14.08,14.47,14.66,15.22,14.41,73.32,73.73,70.02,0.214,7.403,7.738,6.977,1.881,1.353,136.9,4.318,4.822,213.887,9.69,0.01576859,0.01764758,0.373491
"2018-12-23 13:30:00",35410,"CKVY",14.08,15.77,15.04,15.77,14.47,71.39,74.18,71.32,0.221,7.955,8.25,7.504,2.754,2.229,155.6,15.61,4.384,198.4088,9.68,0.0129343,0.01453498,0.3624571
"2018-12-23 13:35:00",35411,"CKVY",14.08,15.83,15.8,15.96,15.65,72.08,72.22,69.53,0.224,7.958,8.55,7.539,3.595,3.239,168,8.04,5.261,199.3035,9.68,0.0129343,0.01453498,0.3624571
"2018-12-23 13:40:00",35412,"CKVY",14.08,14.72,15.18,15.83,14.66,73.76,74.28,70.94,0.218,8,8.41,7.624,3.925,3.781,147.3,5.756,6.138,209.7918,9.68,0.0129343,0.01453498,0.3624571
"2018-12-23 13:45:00",35413,"CKVY",14.08,15.09,14.91,15.09,14.59,73.87,74.97,73.18,0.222,8.17,8.58,7.581,4.198,4.169,149.3,6.15,4.822,216.6902,9.68,0.01356748,0.0160981,0.3482156
"2018-12-23 13:50:00",35414,"CKVY",14.07,14.78,14.91,15.21,14.72,72.9,73.97,72.7,0.216,7.862,8.37,7.565,3.8,4.028,142.2,5.693,3.946,217.0588,9.68,0.01356748,0.0160981,0.3482156
"2018-12-23 13:55:00",35415,"CKVY",14.07,14.72,14.79,14.97,14.66,72.8,73.59,72.56,0.215,7.721,8.02,7.505,3.346,3.509,137.8,4.074,4.384,210.0139,9.68,0.01356748,0.0160981,0.3482156
"2018-12-23 14:00:00",35416,"CKVY",14.08,15.03,14.86,15.09,14.72,73.93,74.11,72.83,0.221,7.948,8.3,7.586,3.453,3.352,112.2,7.005,4.603,206.9388,9.68,0.01261481,0.01498379,0.3312295
"2018-12-23 14:05:00",35417,"CKVY",14.08,15.34,15.17,15.4,14.9,73.18,74.14,73.18,0.222,8.27,8.48,7.953,3.658,3.551,123.3,15.06,4.603,209.1343,9.68,0.01261481,0.01498379,0.3312295
"2018-12-23 14:10:00",35418,"CKVY",14.08,15.71,15.54,15.71,15.34,73.18,73.45,72.42,0.226,8.4,8.67,8.2,3.446,3.623,138.4,7.551,3.507,226.4546,9.67,0.01261481,0.01498379,0.3312295
"2018-12-23 14:15:00",35419,"CKVY",14.09,16.76,16.03,16.82,15.58,70.5,73.32,70.46,0.228,8.61,8.9,8.35,2.713,3.098,145.5,10.4,2.63,239.9932,9.67,0.01414296,0.01659589,0.3110875
"2018-12-23 14:20:00",35420,"CKVY",14.08,17.44,17.16,17.5,16.64,68.98,70.5,68.64,0.229,8.79,9.07,8.59,1.995,2.365,147.4,9.35,2.192,255.273,9.68,0.01414296,0.01659589,0.3110875
"2018-12-23 14:25:00",35421,"CKVY",14.08,17.01,17.39,17.81,16.88,67.57,69.26,66.99,0.221,8.73,9.2,8.06,2.081,1.957,203.5,12.54,5.261,266.2929,9.68,0.01414296,0.01659589,0.3110875
"2018-12-23 14:30:00",35422,"CKVY",14.08,16.95,16.8,17.07,16.51,68.78,68.81,66.16,0.224,7.938,8.47,7.296,2.849,2.456,189.9,8.95,5.261,267.39,9.68,0.01540821,0.01774818,0.2883731
"2018-12-23 14:35:00",35423,"CKVY",14.08,16.64,16.62,16.95,16.45,70.98,71.39,68.16,0.228,8.47,9.03,7.918,3.84,3.337,190.1,9.75,6.357,246.4141,9.68,0.01540821,0.01774818,0.2883731
"2018-12-23 14:40:00",35424,"CKVY",14.09,16.95,16.84,17.07,16.45,71.39,71.87,70.36,0.232,9.12,9.5,8.55,4.215,4.038,170.7,9.07,5.699,202.1849,9.67,0.01540821,0.01774818,0.2883731
"2018-12-23 14:45:00",35425,"CKVY",14.09,16.94,16.88,17.01,16.7,72.62,72.76,70.56,0.236,9.26,9.69,8.91,4.496,4.343,160.8,5.558,6.576,173.2264,9.67,0.01089413,0.01352664,0.2629652
"2018-12-23 14:50:00",35426,"CKVY",14.09,16.63,16.82,17.07,16.57,72.96,73.48,72.07,0.234,9.57,9.97,9.26,5.038,4.708,153.2,5.394,7.234,165.2824,9.67,0.01089413,0.01352664,0.2629652
"2018-12-23 14:55:00",35427,"CKVY",14.09,16.75,16.7,16.82,16.57,72.89,73.99,72.21,0.235,9.53,9.97,9.18,5.597,5.413,152,5.63,7.453,165.697,9.67,0.01089413,0.01352664,0.2629652
"2018-12-23 15:00:00",35428,"CKVY",14.09,16.51,16.54,16.75,16.44,71.04,73.55,70.76,0.227,9.14,9.61,8.61,5.963,5.759,145,4.493,7.014,161.7733,9.67,0.01000787,0.0129262,0.2352042
"2018-12-23 15:05:00",35429,"CKVY",14.1,16.69,16.7,16.82,16.44,73.24,73.31,70.66,0.236,9.2,9.76,8.7,6.021,6.072,155.2,5.319,7.453,147.3044,9.67,0.01000787,0.0129262,0.2352042
"2018-12-23 15:10:00",35430,"CKVY",14.11,16.94,16.87,17,16.69,71.76,73.58,70.69,0.234,9.44,9.84,8.96,5.614,5.817,160.8,6.251,6.138,133.4616,9.67,0.01000787,0.0129262,0.2352042
"2018-12-23 15:15:00",35431,"CKVY",14.1,16.81,16.85,17,16.69,71.76,72.21,70.52,0.232,9.23,9.54,8.89,4.815,5.253,139.4,10.9,4.603,123.8208,9.67,0.008655746,0.01170481,0.2054862
"2018-12-23 15:20:00",35432,"CKVY",14.11,16.81,16.78,16.94,16.63,73.44,73.96,71.76,0.238,9.59,10.06,9.16,3.909,4.306,136.2,5.901,3.946,118.1972,9.67,0.008655746,0.01170481,0.2054862
"2018-12-23 15:25:00",35433,"CKVY",14.12,16.82,16.83,16.94,16.69,72.62,74.4,72.07,0.235,9.76,10.21,9.38,3.445,3.659,143.2,3.752,4.384,114.9476,9.67,0.008655746,0.01170481,0.2054862
"2018-12-23 15:30:00",35434,"CKVY",14.11,17.06,16.98,17.06,16.81,72.58,73.24,71.83,0.238,9.66,9.85,9.42,2.956,3.219,143.8,8.2,3.288,107.2245,9.67,0.006892433,0.009088309,0.17387
"2018-12-23 15:35:00",35435,"CKVY",14.12,17.31,17.16,17.37,16.88,72.48,73.24,71.83,0.24,9.85,10.09,9.61,2.099,2.551,138.4,11.54,1.534,98.16983,9.67,0.006892433,0.009088309,0.17387
"2018-12-23 15:40:00",35436,"CKVY",14.13,17.25,17.32,17.44,17.13,70.77,72.76,70.73,0.233,9.67,10.18,9.32,1.361,1.692,51.64,25.67,1.534,90.90022,9.66,0.006892433,0.009088309,0.17387
"2018-12-23 15:45:00",35437,"CKVY",14.13,17.56,17.46,17.63,17.25,70.42,70.84,70.01,0.235,9.51,9.75,9.28,0.768,1.008,23.29,0.105,1.096,84.59541,9.66,0.004878684,0.006187817,0.1409933
"2018-12-23 15:50:00",35438,"CKVY",14.15,17.75,17.65,17.81,17.44,70.22,70.94,70.18,0.237,9.7,9.97,9.4,0.547,0.634,23.35,0.095,0.658,77.67612,9.66,0.004878684,0.006187817,0.1409933
"2018-12-23 15:55:00",35439,"CKVY",14.16,18.24,17.95,18.31,17.69,67.6,70.25,67.47,0.233,9.3,9.73,9.06,0.201,0.381,23.42,0.077,0,70.51476,9.66,0.004878684,0.006187817,0.1409933
"2018-12-23 16:00:00",35440,"CKVY",13.96,18.25,18.34,18.49,18.12,66.71,67.67,66.16,0.23,9.16,9.53,8.81,0.073,0.165,23.37,0.079,0,63.49766,9.66,0.002626908,0.003075542,0.1074468
"2018-12-23 16:05:00",35441,"CKVY",13.52,18.31,18.38,18.56,18.06,68.71,68.74,66.37,0.237,9.27,9.84,8.87,0.082,0.047,38.88,56.81,1.315,56.4747,9.66,0.002626908,0.003075542,0.1074468
"2018-12-23 16:10:00",35442,"CKVY",13.36,17.69,17.87,18.37,17.57,69.29,70.22,68.71,0.233,9.54,9.83,9.28,0.319,0.233,141.4,16.11,1.315,49.57328,9.66,0.002626908,0.003075542,0.1074468
"2018-12-23 16:15:00",35443,"CKVY",13.27,17.57,17.6,17.81,17.44,69.19,69.64,68.33,0.231,9.18,9.45,8.86,0.434,0.364,112.9,26.15,1.315,43.18173,9.66,0.0009970637,0.001215343,0.07417114
"2018-12-23 16:20:00",35444,"CKVY",13.23,17.07,17.34,17.63,16.95,68.98,70.43,68.78,0.226,9.05,9.5,8.54,0.93,0.72,154.7,7.505,2.192,37.51526,9.66,0.0009970637,0.001215343,0.07417114
"2018-12-23 16:25:00",35445,"CKVY",13.19,16.51,16.83,17.13,16.51,74.21,74.21,68.95,0.237,9.43,9.82,8.56,1.417,1.119,160.6,8.86,2.85,32.49082,9.66,0.0009970637,0.001215343,0.07417114
"2018-12-23 16:30:00",35446,"CKVY",13.16,16.51,16.47,16.64,16.33,72.63,75.52,72.56,0.232,9.63,10.13,9.18,2.257,1.845,146.2,2.843,3.288,28.21542,9.66,7.91522E-05,0.0007902083,0.04304066
"2018-12-23 16:35:00",35447,"CKVY",13.13,16.39,16.56,16.7,16.27,73.87,73.9,72.28,0.235,9.36,9.56,8.99,2.423,2.33,144,7.568,2.63,24.30289,9.66,7.91522E-05,0.0007902083,0.04304066
"2018-12-23 16:40:00",35448,"CKVY",13.1,16.33,16.17,16.39,15.96,74.17,74.9,73.87,0.235,9.52,9.63,9.37,2.482,2.467,164.2,7.482,3.069,20.25795,9.66,7.91522E-05,0.0007902083,0.04304066
"2018-12-23 16:45:00",35449,"CKVY",13.07,16.33,16.36,16.51,16.2,74.14,74.17,73.62,0.235,9.51,9.67,9.35,2.418,2.47,164.2,3.74,3.069,16.15506,9.66,-0.0007404699,0.0004007305,0.02014377
"2018-12-23 16:50:00",35450,"CKVY",13.04,16.2,16.17,16.33,16.02,75.1,75.1,74.04,0.237,9.54,9.83,9.29,2.876,2.61,174.1,5.674,5.918,12.26654,9.65,-0.0007404699,0.0004007305,0.02014377
"2018-12-23 16:55:00",35451,"CKVY",13.03,15.58,15.95,16.33,15.52,75.83,75.83,75.1,0.233,9.6,9.87,9.23,3.262,3.102,168.2,3.66,4.165,8.614081,9.65,-0.0007404699,0.0004007305,0.02014377
"2018-12-23 17:00:00",35452,"CKVY",13.01,15.21,15.34,15.58,15.09,78.99,78.99,75.79,0.239,9.52,9.98,9.17,3.417,3.268,142.9,13.71,4.165,5.371714,9.65,0.0002465031,0.0004468625,0.008475803
"2018-12-23 17:05:00",35453,"CKVY",13,14.66,14.73,15.21,14.41,80.8,81,78.99,0.238,9.67,9.94,9.42,3.432,3.488,126.7,4.78,4.384,3.183259,9.65,0.0002465031,0.0004468625,0.008475803
"2018-12-23 17:10:00",35454,"CKVY",12.99,14.35,14.5,14.78,14.28,80.3,80.9,79.64,0.233,9.54,9.9,9.28,3.559,3.446,111.1,3.183,4.603,1.891526,9.65,0.0002465031,0.0004468625,0.008475803
"2018-12-23 17:15:00",35455,"CKVY",12.98,14.41,14.37,14.47,14.22,80.1,80.4,79.92,0.234,9.39,9.54,9.16,3.985,3.824,111.3,3.799,4.822,1.177131,9.65,0.0001373976,0.0002877032,0.002026031
"2018-12-23 17:20:00",35456,"CKVY",12.98,15.09,14.74,15.09,14.28,80.1,80.4,79.88,0.24,9.72,10.1,9.24,4.073,4.067,100.5,3.915,5.042,0.6358764,9.65,0.0001373976,0.0002877032,0.002026031
"2018-12-23 17:25:00",35457,"CKVY",12.97,15.46,15.27,15.52,14.97,79.33,80.1,79.09,0.242,10.13,10.3,9.89,3.907,3.997,101,3.935,4.384,0.2676607,9.65,0.0001373976,0.0002877032,0.002026031
"2018-12-23 17:30:00",35458,"CKVY",12.95,15.84,15.65,15.96,15.4,78.96,79.58,78.72,0.245,10.34,10.55,10.18,3.784,3.818,108.4,2.944,5.261,0.07899305,9.65,0.0002527664,0.0004299241,2.5E-07
"2018-12-23 17:35:00",35459,"CKVY",12.96,15.9,15.94,16.09,15.71,80.1,80.1,78.65,0.249,10.65,10.94,10.26,4.129,3.912,118.1,3.964,5.918,0.005121513,9.65,0.0002527664,0.0004299241,2.5E-07
"2018-12-23 17:40:00",35460,"CKVY",12.95,15.96,15.94,16.09,15.78,80.3,80.6,80.1,0.251,10.99,11.14,10.84,4.491,4.323,116.1,4.586,5.261,0,9.65,0.0002527664,0.0004299241,2.5E-07
"2018-12-23 17:45:00",35461,"CKVY",12.94,16.21,16.16,16.34,15.96,79.66,80.3,79.59,0.251,11.05,11.19,10.92,4.365,4.522,107,4.484,5.042,0,9.65,0.0003213237,0.0005117359,2.5E-07
"2018-12-23 17:50:00",35462,"CKVY",12.94,16.52,16.42,16.65,16.21,79.38,79.72,79,0.254,11.14,11.39,10.93,3.564,3.969,118.2,10.29,3.946,0,9.65,0.0003213237,0.0005117359,2.5E-07
"2018-12-23 17:55:00",35463,"CKVY",12.92,16.58,16.57,16.71,16.46,80.6,80.6,79.28,0.258,11.42,11.77,11.18,2.497,3.086,148.6,13.19,2.63,0,9.65,0.0003213237,0.0005117359,2.5E-07
"2018-12-23 18:00:00",35464,"CKVY",12.93,16.83,16.68,16.83,16.52,80.2,80.7,80.1,0.26,11.73,11.9,11.57,1.276,1.825,158.2,0.079,0,0,9.65,-6.235283E-05,5.489718E-05,2.5E-07
"2018-12-23 18:05:00",35465,"CKVY",12.92,16.96,16.84,16.96,16.65,79.52,80.2,79.45,0.259,11.73,11.89,11.54,0.426,0.832,158.2,0.059,0,0,9.65,-6.235283E-05,5.489718E-05,2.5E-07
"2018-12-23 18:10:00",35466,"CKVY",12.92,16.65,16.9,17.02,16.65,82.5,82.6,79.35,0.265,11.91,12.33,11.55,0.189,0.197,182.3,31.55,2.192,0,9.65,-6.235283E-05,5.489718E-05,2.5E-07
"2018-12-23 18:15:00",35467,"CKVY",12.91,16.28,16.42,16.71,16.15,84,84.1,82.4,0.266,12.31,12.49,12.06,1.036,0.569,232,4.719,3.288,0,9.65,-0.001464315,-0.002098772,2.5E-07
"2018-12-23 18:20:00",35468,"CKVY",12.91,16.34,16.26,16.46,16.15,83.5,84.8,83.5,0.265,12.32,12.57,12.12,2.131,1.56,235.7,4.087,4.165,0,9.65,-0.001464315,-0.002098772,2.5E-07
"2018-12-23 18:25:00",35469,"CKVY",12.89,16.52,16.43,16.59,16.22,81.8,83.5,81.8,0.261,12.08,12.29,11.87,3.245,2.729,231.5,3.388,4.603,0,9.65,-0.001464315,-0.002098772,2.5E-07
"2018-12-23 18:30:00",35470,"CKVY",12.9,16.65,16.61,16.71,16.46,81.2,82,81.1,0.261,11.97,12.16,11.77,3.71,3.535,228,3.42,4.603,0,9.65,-0.0003329915,-0.0003020631,2.5E-07
"2018-12-23 18:35:00",35471,"CKVY",12.9,16.83,16.77,16.96,16.52,80.1,81.4,79.93,0.26,11.81,12.01,11.56,3.81,3.783,214.2,6.961,4.165,0,9.65,-0.0003329915,-0.0003020631,2.5E-07
"2018-12-23 18:40:00",35472,"CKVY",12.89,17.02,16.9,17.02,16.77,77.94,80.1,77.66,0.255,11.34,11.83,11.08,3.509,3.733,202.3,4.915,4.384,0,9.65,-0.0003329915,-0.0003020631,2.5E-07
"2018-12-23 18:45:00",35473,"CKVY",12.89,17.08,17.01,17.15,16.9,75.84,77.94,75.81,0.248,11.06,11.33,10.72,2.817,3.205,188.4,10.88,3.069,0,9.65,0.0002107876,0.0003963831,2.5E-07
"2018-12-23 18:50:00",35474,"CKVY",12.88,17.33,17.2,17.39,16.96,77.25,77.43,75.09,0.256,11.05,11.47,10.55,1.748,2.317,176.2,11.64,1.534,0,9.65,0.0002107876,0.0003963831,2.5E-07
"2018-12-23 18:55:00",35475,"CKVY",12.88,17.27,17.26,17.39,17.14,77.8,78.32,77.25,0.257,11.53,11.73,11.33,0.916,1.286,157.6,21.57,1.096,0,9.65,0.0002107876,0.0003963831,2.5E-07
"2018-12-23 19:00:00",35476,"CKVY",12.87,17.39,17.33,17.46,17.21,76.67,77.91,76.64,0.255,11.4,11.66,11.19,0.516,0.63,198.7,13.74,1.973,0,9.65,-0.0007244421,-0.0008569332,2.5E-07
"2018-12-23 19:05:00",35477,"CKVY",12.87,17.39,17.38,17.46,17.21,76.84,76.98,76.19,0.255,11.28,11.47,11.02,0.775,0.632,195.7,13.07,1.754,0,9.65,-0.0007244421,-0.0008569332,2.5E-07
"2018-12-23 19:10:00",35478,"CKVY",12.87,17.46,17.45,17.58,17.27,75.26,77.12,75.26,0.25,11.28,11.56,10.97,0.854,0.812,199.9,9.93,1.534,0,9.65,-0.0007244421,-0.0008569332,2.5E-07
"2018-12-23 19:15:00",35479,"CKVY",12.87,17.52,17.49,17.58,17.39,76.95,76.98,74.54,0.257,11.01,11.59,10.75,0.846,0.847,233.5,21.29,1.534,0,9.65,-0.001213418,-0.001649906,2.5E-07
"2018-12-23 19:20:00",35480,"CKVY",12.87,17.39,17.43,17.58,17.33,77.25,78.63,76.91,0.256,11.64,12.01,11.33,0.861,0.807,244.3,16.54,1.754,0,9.65,-0.001213418,-0.001649906,2.5E-07
"2018-12-23 19:25:00",35481,"CKVY",12.87,17.46,17.4,17.46,17.27,79.45,79.45,76.88,0.264,11.65,12.19,11.32,0.802,0.858,246.5,14.07,1.534,0,9.65,-0.001213418,-0.001649906,2.5E-07
"2018-12-23 19:30:00",35482,"CKVY",12.86,17.45,17.38,17.46,17.21,79.11,80.3,78.18,0.263,12.03,12.43,11.58,0.947,0.893,284.3,11.89,1.534,0,9.65,-0.001173522,-0.001576362,2.5E-07
"2018-12-23 19:35:00",35483,"CKVY",12.86,17.45,17.41,17.52,17.21,80.2,80.2,79.08,0.267,12.19,12.42,11.94,1.2,1.064,328.4,11.8,2.85,0,9.65,-0.001173522,-0.001576362,2.5E-07
"2018-12-23 19:40:00",35484,"CKVY",12.85,17.7,17.53,17.7,17.33,77.18,80.2,77.11,0.26,11.92,12.5,11.63,2.091,1.592,345.1,7.501,4.165,0,9.65,-0.001173522,-0.001576362,2.5E-07
"2018-12-23 19:45:00",35485,"CKVY",12.85,17.52,17.67,17.82,17.51,78.28,78.28,77.18,0.261,11.89,12.04,11.71,3.056,2.597,351.5,13.31,5.261,0,9.65,-0.000568199,-0.000622474,2.5E-07
"2018-12-23 19:50:00",35486,"CKVY",12.85,17.52,17.52,17.64,17.39,80.4,80.4,78.28,0.268,12.28,12.56,11.91,3.436,3.254,335.6,9.17,5.261,0,9.65,-0.000568199,-0.000622474,2.5E-07
"2018-12-23 19:55:00",35487,"CKVY",12.84,16.96,17.36,17.58,16.9,79.93,80.4,79.45,0.26,12.27,12.56,11.78,3.935,3.664,340.4,8.36,7.234,0,9.65,-0.000568199,-0.000622474,2.5E-07
"2018-12-23 20:00:00",35488,"CKVY",12.83,16.46,16.68,16.96,16.4,80.2,80.8,79.86,0.256,11.69,11.92,11.33,4.387,4.121,349.4,10.48,7.453,0,9.65,0.0001681505,0.000339463,2.5E-07
"2018-12-23 20:05:00",35489,"CKVY",12.84,16.46,16.38,16.46,16.21,80.3,81.1,80,0.256,11.44,11.68,11.21,5.209,4.841,351.1,8.58,7.672,0,9.65,0.0001681505,0.000339463,2.5E-07
"2018-12-23 20:10:00",35490,"CKVY",12.83,16.52,16.44,16.59,16.28,79.97,80.4,79.66,0.256,11.38,11.5,11.17,5.617,5.474,347.3,9.85,7.672,0,9.65,0.0001681505,0.000339463,2.5E-07
"2018-12-23 20:15:00",35491,"CKVY",12.83,16.46,16.5,16.65,16.4,80.1,80.5,79.45,0.255,11.41,11.59,11.2,5.641,5.646,352.4,9.86,7.672,0,9.65,0.0005406372,0.0007546104,2.5E-07
"2018-12-23 20:20:00",35492,"CKVY",12.83,16.71,16.57,16.71,16.34,80.7,80.9,80,0.26,11.6,11.86,11.27,5.568,5.617,358.7,7.051,7.014,0,9.65,0.0005406372,0.0007546104,2.5E-07
"2018-12-23 20:25:00",35493,"CKVY",12.83,16.77,16.71,16.83,16.59,81.3,81.3,80.2,0.263,11.86,12.09,11.62,5.075,5.343,357.6,7.46,6.138,0,9.65,0.0005406372,0.0007546104,2.5E-07
"2018-12-23 20:30:00",35494,"CKVY",12.83,16.83,16.84,16.96,16.65,81,81.3,79.86,0.262,11.94,12.18,11.66,4.472,4.851,348.4,12.18,5.48,0,9.65,0.0005053547,0.0007138927,2.5E-07
"2018-12-23 20:35:00",35495,"CKVY",12.82,16.89,16.91,17.02,16.77,82,82.1,80.7,0.266,12.12,12.42,11.93,3.512,4.001,330.4,7.865,3.507,0,9.65,0.0005053547,0.0007138927,2.5E-07
"2018-12-23 20:40:00",35496,"CKVY",12.81,16.59,16.73,16.96,16.46,84.2,84.2,82,0.27,12.48,12.77,12.27,2.875,3.177,321.5,4.472,3.507,0,9.65,0.0005053547,0.0007138927,2.5E-07
"2018-12-23 20:45:00",35497,"CKVY",12.82,16.4,16.54,16.71,16.4,84.3,84.5,84.2,0.268,12.64,12.82,12.48,2.476,2.608,335.5,7.972,3.069,0,9.65,-0.0001143103,-1.938934E-05,2.5E-07
"2018-12-23 20:50:00",35498,"CKVY",12.81,16.34,16.42,16.59,16.28,83.9,84.7,83.8,0.266,12.52,12.76,12.26,2.559,2.456,346,4.072,3.507,0,9.65,-0.0001143103,-1.938934E-05,2.5E-07
"2018-12-23 20:55:00",35499,"CKVY",12.81,16.21,16.33,16.46,16.21,83.6,84,83.6,0.264,12.28,12.43,12.12,2.578,2.556,350.4,3.681,3.288,0,9.65,-0.0001143103,-1.938934E-05,2.5E-07
"2018-12-23 21:00:00",35500,"CKVY",12.79,16.15,16.19,16.28,16.09,83.7,83.9,83.6,0.263,12.14,12.25,11.99,2.489,2.56,349.9,6.018,2.85,0,9.65,-0.0004126617,-0.0004100706,2.5E-07
"2018-12-23 21:05:00",35501,"CKVY",12.8,16.09,16.11,16.21,15.97,83.6,83.8,83.5,0.262,12.04,12.17,11.89,1.953,2.281,340.1,3.487,1.973,0,9.65,-0.0004126617,-0.0004100706,2.5E-07
"2018-12-23 21:10:00",35502,"CKVY",12.8,16.28,15.97,16.28,15.72,84.4,84.7,83.4,0.267,11.97,12.43,11.65,1.417,1.618,290.2,41.41,3.069,0,9.65,-0.0004126617,-0.0004100706,2.5E-07
"2018-12-23 21:15:00",35503,"CKVY",12.79,15.41,16.01,16.52,15.35,83.5,84.4,82.2,0.254,11.76,12.46,11.22,1.417,1.401,261.8,32.62,3.726,0,9.65,-0.0007039181,-0.0008237354,2.5E-07
"2018-12-23 21:20:00",35504,"CKVY",12.8,14.73,14.97,15.47,14.73,86,86,83.5,0.254,11.22,11.4,11.02,1.846,1.63,292.8,4.639,3.069,0,9.64,-0.0007039181,-0.0008237354,2.5E-07
"2018-12-23 21:25:00",35505,"CKVY",12.8,14.85,14.81,14.92,14.73,86.5,86.6,85.9,0.257,11.48,11.61,11.3,1.946,1.961,296.9,2.693,1.973,0,9.64,-0.0007039181,-0.0008237354,2.5E-07
"2018-12-23 21:30:00",35506,"CKVY",12.79,14.85,14.77,14.86,14.67,86.4,86.5,86.4,0.257,11.47,11.57,11.37,1.681,1.817,318.9,4.794,1.534,0,9.64,-0.0007413332,-0.0008814032,2.5E-07
"2018-12-23 21:35:00",35507,"CKVY",12.78,14.92,14.88,14.98,14.67,86.2,86.5,86.2,0.257,11.56,11.69,11.34,1.175,1.4,303.1,8.79,1.315,0,9.64,-0.0007413332,-0.0008814032,2.5E-07
"2018-12-23 21:40:00",35508,"CKVY",12.79,14.61,14.73,14.98,14.48,86,86.3,86,0.253,11.35,11.61,11.08,0.825,1.019,291.8,0.134,0.877,0,9.64,-0.0007413332,-0.0008814032,2.5E-07
"2018-12-23 21:45:00",35509,"CKVY",12.77,14.3,14.39,14.61,14.24,86.6,86.6,85.9,0.251,11.02,11.16,10.87,0.385,0.597,291.9,0.061,0,0,9.64,-0.001132807,-0.001511539,2.5E-07
"2018-12-23 21:50:00",35510,"CKVY",12.77,14.49,14.26,14.49,14.11,88.3,88.4,86.6,0.258,11.21,11.67,10.85,0.308,0.29,292.1,0.114,1.534,0,9.64,-0.001132807,-0.001511539,2.5E-07
"2018-12-23 21:55:00",35511,"CKVY",12.78,14.49,14.49,14.61,14.36,87.9,88.4,87.8,0.257,11.59,11.73,11.43,0.646,0.427,293.2,1.653,1.754,0,9.64,-0.001132807,-0.001511539,2.5E-07
"2018-12-23 22:00:00",35512,"CKVY",12.78,14.3,14.44,14.61,14.18,87.5,87.9,87.3,0.254,11.45,11.68,11.12,1.183,0.919,314.1,15.7,1.973,0,9.64,-0.001426555,-0.002051492,2.5E-07
"2018-12-23 22:05:00",35513,"CKVY",12.77,14.49,14.25,14.49,14.06,87.9,88,87.4,0.257,11.3,11.57,11.06,1.473,1.382,341.4,2.296,1.754,0,9.64,-0.001426555,-0.002051492,2.5E-07
"2018-12-23 22:10:00",35514,"CKVY",12.77,15.11,14.8,15.11,14.49,86.8,87.9,86.8,0.261,11.74,11.93,11.53,1.309,1.443,351.8,4.555,1.534,0,9.64,-0.001426555,-0.002051492,2.5E-07
"2018-12-23 22:15:00",35515,"CKVY",12.77,14.98,14.93,15.11,14.74,87,87,86.1,0.26,11.61,11.89,11.34,0.933,1.074,2.883,12.19,1.315,0,9.64,-0.001001846,-0.001286628,2.5E-07
"2018-12-23 22:20:00",35516,"CKVY",12.77,14.86,14.9,15.11,14.74,87.3,87.4,86.5,0.26,11.73,11.94,11.5,0.718,0.83,25.44,7.504,1.315,0,9.64,-0.001001846,-0.001286628,2.5E-07
"2018-12-23 22:25:00",35517,"CKVY",12.76,13.99,14.56,14.86,13.99,86.3,87.5,85.9,0.247,11.41,11.79,10.56,0.51,0.603,30.82,0.048,0.877,0,9.64,-0.001001846,-0.001286628,2.5E-07
"2018-12-23 22:30:00",35518,"CKVY",12.76,13.99,14.11,14.37,13.81,88.5,88.9,86.3,0.253,11.23,11.65,10.65,0.516,0.543,32.56,8.75,0.877,0,9.64,-0.001353956,-0.001909918,2.5E-07
"2018-12-23 22:35:00",35519,"CKVY",12.76,12.63,13.63,14.06,12.63,87,89.3,86.8,0.234,10.88,11.41,9.46,0.455,0.435,108,50.77,1.315,0,9.64,-0.001353956,-0.001909918,2.5E-07
"2018-12-23 22:40:00",35520,"CKVY",12.76,12.14,12.41,12.76,12.07,89.3,89.5,87,0.236,9.76,9.96,9.49,0.817,0.648,115.4,9.76,1.973,0,9.64,-0.001353956,-0.001909918,2.5E-07
"2018-12-23 22:45:00",35521,"CKVY",12.76,11.95,12.03,12.26,11.89,89.6,89.6,88.9,0.234,9.45,9.71,9.24,0.723,0.777,105.5,0.141,0.658,0,9.64,-0.001319065,-0.001873118,2.5E-07
"2018-12-23 22:50:00",35522,"CKVY",12.75,12.2,12.01,12.2,11.83,90,90,89.5,0.238,9.53,9.82,9.34,0.507,0.664,105.4,0.044,0.438,0,9.64,-0.001319065,-0.001873118,2.5E-07
"2018-12-23 22:55:00",35523,"CKVY",12.75,12.63,12.51,12.76,12.14,91,91.1,90,0.245,10.34,10.63,9.77,0.089,0.266,75.57,8.69,0,0,9.64,-0.001319065,-0.001873118,2.5E-07
"2018-12-23 23:00:00",35524,"CKVY",12.75,13.25,12.9,13.25,12.57,91.4,91.5,91,0.253,10.82,11.24,10.44,0.042,0.06,65.49,36.67,1.096,0,9.64,-0.001499481,-0.002241532,2.5E-07
"2018-12-23 23:05:00",35525,"CKVY",12.74,13.75,13.49,13.75,13.07,90.6,91.5,90.5,0.257,11.39,11.58,11,0.451,0.246,296.9,4.972,1.534,0,9.64,-0.001499481,-0.002241532,2.5E-07
"2018-12-23 23:10:00",35526,"CKVY",12.73,13.62,13.72,13.87,13.5,89.3,90.6,89.2,0.251,11.25,11.55,10.93,1.001,0.695,288.6,2.574,2.63,0,9.64,-0.001499481,-0.002241532,2.5E-07
"2018-12-23 23:15:00",35527,"CKVY",12.73,14,13.79,14.12,13.5,89.6,90.2,89.2,0.256,11.35,11.7,10.92,1.73,1.407,295,3.178,3.069,0,9.64,-0.001290727,-0.001793345,2.5E-07
"2018-12-23 23:20:00",35528,"CKVY",12.72,13.93,13.93,14.06,13.75,89.6,89.6,89.1,0.256,11.36,11.56,11.19,2.137,1.89,299.6,4.702,3.946,0,9.64,-0.001290727,-0.001793345,2.5E-07
"2018-12-23 23:25:00",35529,"CKVY",12.73,13.75,13.79,13.93,13.62,90,90.1,89.5,0.255,11.36,11.52,11.2,2.644,2.442,307.9,6.758,4.165,0,9.64,-0.001290727,-0.001793345,2.5E-07
"2018-12-23 23:30:00",35530,"CKVY",12.72,13.81,13.77,13.87,13.56,90.4,90.5,89.9,0.257,11.42,11.59,11.18,2.891,2.737,304.9,4.61,3.946,0,9.64,-0.0006672586,-0.0007682645,2.5E-07
"2018-12-23 23:35:00",35531,"CKVY",12.71,14.19,13.91,14.31,13.69,91.2,91.2,90.4,0.263,11.7,12.19,11.4,3.01,2.967,322.5,12.46,4.384,0,9.64,-0.0006672586,-0.0007682645,2.5E-07
"2018-12-23 23:40:00",35532,"CKVY",12.72,14.99,14.83,15.05,14.19,86.8,91.3,86.8,0.26,12.15,12.49,11.65,3.285,3.127,359.3,11.14,5.699,0,9.64,-0.0006672586,-0.0007682645,2.5E-07
"2018-12-23 23:45:00",35533,"CKVY",12.71,14.99,14.99,15.12,14.87,85.8,86.8,85.8,0.257,11.63,11.81,11.47,3.691,3.47,348.2,8.06,6.357,0,9.64,-0.0004105445,-0.0004153395,2.5E-07
"2018-12-23 23:50:00",35534,"CKVY",12.71,15.12,15.02,15.12,14.87,85.9,86.3,85.8,0.258,11.58,11.76,11.39,3.904,3.818,358.3,7.531,5.261,0,9.64,-0.0004105445,-0.0004153395,2.5E-07
"2018-12-23 23:55:00",35535,"CKVY",12.69,15.24,15.14,15.24,14.99,85.6,86,85.5,0.259,11.62,11.73,11.44,3.924,3.943,349.1,7.943,5.918,0,9.64,-0.0004105445,-0.0004153395,2.5E-07
"2018-12-24 00:00:00",35536,"CKVY",12.7,15.42,15.31,15.49,15.18,85.5,85.7,85.3,0.26,11.75,11.92,11.6,3.751,3.888,346.9,9.31,5.918,0,9.64,-0.0001049713,-2.409807E-05,2.5E-07
"2018-12-24 00:05:00",35537,"CKVY",12.69,15.55,15.48,15.61,15.3,85.1,85.6,84.9,0.261,11.84,11.96,11.66,3.775,3.749,352.7,6.83,5.261,0,9.64,-0.0001049713,-2.409807E-05,2.5E-07
"2018-12-24 00:10:00",35538,"CKVY",12.67,15.61,15.59,15.73,15.49,85.1,85.4,84.9,0.261,11.93,12.07,11.76,3.662,3.688,351.3,7.471,5.042,0,9.65,-0.0001049713,-2.409807E-05,2.5E-07
"2018-12-24 00:15:00",35539,"CKVY",12.67,15.61,15.62,15.73,15.48,85.2,85.3,85,0.262,11.97,12.11,11.83,3.628,3.611,358.2,6.889,4.603,0,9.65,-0.0001241958,-4.41743E-05,2.5E-07
"2018-12-24 00:20:00",35540,"CKVY",12.67,15.85,15.73,15.85,15.61,85.1,85.3,85,0.264,12.05,12.2,11.91,3.59,3.629,343.6,7.005,5.261,0,9.65,-0.0001241958,-4.41743E-05,2.5E-07
"2018-12-24 00:25:00",35541,"CKVY",12.68,15.73,15.78,15.85,15.6,85.5,85.6,84.9,0.264,12.14,12.3,11.98,3.465,3.549,344.7,8.02,4.603,0,9.65,-0.0001241958,-4.41743E-05,2.5E-07
"2018-12-24 00:30:00",35542,"CKVY",12.68,15.61,15.75,15.85,15.6,86.8,86.8,85.5,0.267,12.35,12.5,12.16,3.27,3.343,324.3,9.03,4.384,0,9.65,-0.0001854811,-0.000120045,2.5E-07
"2018-12-24 00:35:00",35543,"CKVY",12.67,15.48,15.5,15.73,15.36,87.6,87.7,86.8,0.268,12.36,12.52,12.16,3.349,3.312,313.9,6.484,4.822,0,9.65,-0.0001854811,-0.000120045,2.5E-07
"2018-12-24 00:40:00",35544,"CKVY",12.67,15.48,15.44,15.54,15.36,88.2,88.2,87.6,0.269,12.53,12.67,12.35,3.279,3.29,316.3,5.11,3.946,0,9.65,-0.0001854811,-0.000120045,2.5E-07
"2018-12-24 00:45:00",35545,"CKVY",12.67,15.6,15.51,15.67,15.42,88.1,88.3,88.1,0.271,12.63,12.78,12.53,3.461,3.412,316.3,6.412,4.603,0,9.65,-0.0003448086,-0.0003265199,2.5E-07
"2018-12-24 00:50:00",35546,"CKVY",12.66,15.79,15.79,15.98,15.48,87.7,88.2,87.7,0.272,12.84,12.99,12.59,3.56,3.587,324.7,6.61,6.357,0,9.65,-0.0003448086,-0.0003265199,2.5E-07
"2018-12-24 00:55:00",35547,"CKVY",12.66,15.79,15.81,15.91,15.73,88.1,88.1,87.7,0.273,12.86,12.99,12.75,3.444,3.496,328.1,7.441,3.507,0,9.65,-0.0003448086,-0.0003265199,2.5E-07
"2018-12-24 01:00:00",35548,"CKVY",12.66,15.73,15.78,15.91,15.67,88.2,88.2,87.9,0.272,12.87,13.03,12.74,3.369,3.423,346.7,6.792,5.042,0,9.65,-0.0003183012,-0.0002918015,2.5E-07
"2018-12-24 01:05:00",35549,"CKVY",12.65,15.73,15.79,15.91,15.67,88.5,88.5,88.1,0.273,12.96,13.13,12.79,2.968,3.148,351,15.02,4.165,0,9.65,-0.0003183012,-0.0002918015,2.5E-07
"2018-12-24 01:10:00",35550,"CKVY",12.64,15.73,15.78,15.91,15.67,88.6,88.7,88.3,0.274,12.98,13.1,12.86,2.531,2.696,307.7,22.75,3.507,0,9.65,-0.0003183012,-0.0002918015,2.5E-07
"2018-12-24 01:15:00",35551,"CKVY",12.64,15.54,15.68,15.79,15.54,88.7,88.8,88.5,0.272,12.91,13.02,12.79,2.087,2.281,318.1,11.33,2.85,0,9.65,-0.0005499163,-0.0005972877,2.5E-07
"2018-12-24 01:20:00",35552,"CKVY",12.63,15.36,15.48,15.67,15.23,89.2,89.2,88.6,0.271,12.81,12.94,12.61,1.99,1.954,307.3,7.987,3.507,0,9.65,-0.0005499163,-0.0005972877,2.5E-07
"2018-12-24 01:25:00",35553,"CKVY",12.63,15.36,15.3,15.48,15.17,89.9,90,89.2,0.273,12.8,13,12.61,2.351,2.224,301,5.03,3.726,0,9.65,-0.0005499163,-0.0005972877,2.5E-07
"2018-12-24 01:30:00",35554,"CKVY",12.63,15.48,15.46,15.6,15.36,89.6,90,89.6,0.274,13,13.15,12.86,2.445,2.399,290.2,9.21,3.507,0,9.65,-0.000743675,-0.0008710359,2.5E-07
"2018-12-24 01:35:00",35555,"CKVY",12.62,15.42,15.45,15.6,15.29,90,90.1,89.6,0.274,12.99,13.1,12.82,2.402,2.451,280.8,7.015,3.288,0,9.65,-0.000743675,-0.0008710359,2.5E-07
"2018-12-24 01:40:00",35556,"CKVY",12.62,15.54,15.46,15.6,15.36,90.4,90.5,90,0.277,13.12,13.31,12.97,2.24,2.356,262.7,7.697,3.069,0,9.65,-0.000743675,-0.0008710359,2.5E-07
"2018-12-24 01:45:00",35557,"CKVY",12.62,15.6,15.57,15.73,15.42,90.6,90.6,90.4,0.278,13.28,13.44,13.13,1.54,1.903,258.3,1.027,1.754,0,9.65,-0.000760232,-0.0008923727,2.5E-07
"2018-12-24 01:50:00",35558,"CKVY",12.61,15.54,15.59,15.73,15.48,90.6,90.6,90.5,0.277,13.33,13.46,13.2,0.749,1.138,258.2,0.13,0,0,9.65,-0.000760232,-0.0008923727,2.5E-07
"2018-12-24 01:55:00",35559,"CKVY",12.61,15.6,15.64,15.73,15.54,90.5,90.7,90.5,0.278,13.37,13.47,13.27,0.061,0.381,258.2,0.093,0,0,9.65,-0.000760232,-0.0008923727,2.5E-07
"2018-12-24 02:00:00",35560,"CKVY",12.6,15.67,15.64,15.73,15.54,90.8,90.8,90.5,0.28,13.4,13.52,13.26,0.256,0.148,119.8,44.67,1.315,0,9.65,-0.001509138,-0.002175256,2.5E-07
"2018-12-24 02:05:00",35561,"CKVY",12.59,15.79,15.68,15.79,15.54,90.8,91.1,90.8,0.281,13.5,13.61,13.33,0.326,0.309,136,5.426,0.877,0,9.65,-0.001509138,-0.002175256,2.5E-07
"2018-12-24 02:10:00",35562,"CKVY",12.59,15.73,15.76,15.91,15.67,90.7,91,90.6,0.28,13.55,13.7,13.44,0.326,0.326,137.4,0.08,0,0,9.65,-0.001509138,-0.002175256,2.5E-07
"2018-12-24 02:15:00",35563,"CKVY",12.59,15.85,15.84,15.98,15.73,91,91.2,90.7,0.282,13.67,13.82,13.48,0.393,0.303,180.8,27.36,1.754,0,9.65,-0.0016754,-0.002518456,2.5E-07
"2018-12-24 02:20:00",35564,"CKVY",12.58,15.79,15.8,15.98,15.67,91.4,91.4,90.9,0.283,13.71,13.88,13.5,1.161,0.728,170.4,5.092,3.288,0,9.65,-0.0016754,-0.002518456,2.5E-07
"2018-12-24 02:25:00",35565,"CKVY",12.58,15.67,15.72,15.85,15.6,92.1,92.1,91.4,0.284,13.75,13.86,13.61,2.263,1.68,156.5,2.754,4.384,0,9.65,-0.0016754,-0.002518456,2.5E-07
"2018-12-24 02:30:00",35566,"CKVY",12.57,15.48,15.59,15.79,15.48,92.4,92.4,92.1,0.282,13.71,13.91,13.58,3.482,2.895,155,2.551,5.261,0,9.65,-0.0009812153,-0.001221049,2.5E-07
"2018-12-24 02:35:00",35567,"CKVY",12.55,15.48,15.5,15.6,15.36,92.8,92.8,92.3,0.283,13.73,13.88,13.58,4.257,3.906,156.8,3.776,5.918,0,9.65,-0.0009812153,-0.001221049,2.5E-07
"2018-12-24 02:40:00",35568,"CKVY",12.56,15.36,15.43,15.6,15.23,92.4,93,92.4,0.281,13.7,13.92,13.42,4.949,4.616,165.1,4.016,6.357,0,9.65,-0.0009812153,-0.001221049,2.5E-07
"2018-12-24 02:45:00",35569,"CKVY",12.55,14.98,15.17,15.36,14.98,92.3,92.7,92.3,0.276,13.38,13.56,13.16,5.017,5.01,165.2,3.057,5.48,0,9.65,-0.0003884182,-0.0003856818,2.5E-07
"2018-12-24 02:50:00",35570,"CKVY",12.54,14.98,15.08,15.23,14.92,92.5,92.8,92.3,0.277,13.31,13.5,13.11,4.835,4.913,165.1,4.469,5.261,0,9.65,-0.0003884182,-0.0003856818,2.5E-07
"2018-12-24 02:55:00",35571,"CKVY",12.55,14.98,15.06,15.23,14.92,92.5,92.7,92.5,0.277,13.29,13.47,13.13,4.603,4.734,162.3,3.984,5.48,0,9.65,-0.0003884182,-0.0003856818,2.5E-07
"2018-12-24 03:00:00",35572,"CKVY",12.54,15.11,15.11,15.23,14.98,92.7,92.8,92.5,0.279,13.36,13.52,13.21,4.572,4.583,161.5,4.811,5.699,0,9.65,-0.0003501688,-0.0003393025,2.5E-07
"2018-12-24 03:05:00",35573,"CKVY",12.54,15.23,15.14,15.29,14.92,93,93.1,92.5,0.281,13.41,13.63,13.14,4.574,4.629,158.6,3.276,5.48,0,9.66,-0.0003501688,-0.0003393025,2.5E-07
"2018-12-24 03:10:00",35574,"CKVY",12.54,15.48,15.32,15.48,15.17,93.4,93.5,93,0.285,13.71,13.92,13.51,4.133,4.365,156.7,4.495,4.603,0,9.66,-0.0003501688,-0.0003393025,2.5E-07
"2018-12-24 03:15:00",35575,"CKVY",12.54,15.36,15.35,15.48,15.17,93.2,93.4,92.9,0.283,13.71,13.92,13.49,3.902,4.034,158.5,2.662,4.603,0,9.66,-0.0004361916,-0.0004457617,2.5E-07
"2018-12-24 03:20:00",35576,"CKVY",12.53,15.48,15.39,15.48,15.23,93.4,93.4,93.1,0.285,13.79,13.92,13.61,3.704,3.768,153,4.136,4.384,0,9.66,-0.0004361916,-0.0004457617,2.5E-07
"2018-12-24 03:25:00",35577,"CKVY",12.53,15.23,15.36,15.48,15.23,93.2,93.4,93.1,0.282,13.74,13.92,13.59,3.87,3.783,151.4,2.764,4.603,0,9.66,-0.0004361916,-0.0004457617,2.5E-07
"2018-12-24 03:30:00",35578,"CKVY",12.53,15.48,15.4,15.6,15.23,93.5,93.6,93.2,0.286,13.83,14.07,13.61,3.785,3.82,145.3,2.83,4.384,0,9.66,-0.0005431779,-0.0005826391,2.5E-07
"2018-12-24 03:35:00",35579,"CKVY",12.52,15.54,15.48,15.6,15.29,93.7,93.7,93.4,0.287,13.95,14.12,13.76,3.76,3.771,143.9,2.641,4.165,0,9.66,-0.0005431779,-0.0005826391,2.5E-07
"2018-12-24 03:40:00",35580,"CKVY",12.52,15.54,15.52,15.6,15.42,93.5,93.7,93.4,0.286,13.99,14.11,13.86,3.743,3.758,138.4,3.573,4.384,0,9.66,-0.0005431779,-0.0005826391,2.5E-07
"2018-12-24 03:45:00",35581,"CKVY",12.52,15.6,15.59,15.73,15.48,93.8,93.8,93.5,0.288,14.08,14.25,13.94,3.673,3.703,139.1,2.959,4.165,0,9.66,-0.0005697026,-0.0006164513,2.5E-07
"2018-12-24 03:50:00",35582,"CKVY",12.52,15.73,15.69,15.85,15.54,93.8,93.8,93.6,0.29,14.2,14.39,14.03,3.59,3.628,141,3.984,3.946,0,9.66,-0.0005697026,-0.0006164513,2.5E-07
"2018-12-24 03:55:00",35583,"CKVY",12.5,15.85,15.78,15.91,15.6,93.9,93.9,93.6,0.292,14.28,14.47,14.09,3.316,3.484,145.5,5.208,3.946,0,9.66,-0.0005697026,-0.0006164513,2.5E-07
"2018-12-24 04:00:00",35584,"CKVY",12.51,15.79,15.91,16.04,15.73,93.6,94,93.6,0.29,14.45,14.57,14.27,3.017,3.145,142.4,3.883,3.507,0,9.66,-0.0006446971,-0.0007153514,2.5E-07
"2018-12-24 04:05:00",35585,"CKVY",12.5,15.91,15.91,16.04,15.79,93.6,93.7,93.4,0.292,14.37,14.49,14.25,2.851,2.936,146.7,3.268,3.507,0,9.67,-0.0006446971,-0.0007153514,2.5E-07
"2018-12-24 04:10:00",35586,"CKVY",12.51,15.98,16,16.1,15.85,93.7,93.9,93.6,0.293,14.52,14.66,14.36,2.683,2.737,148.7,2.595,3.069,0,9.67,-0.0006446971,-0.0007153514,2.5E-07
"2018-12-24 04:15:00",35587,"CKVY",12.5,16.04,16.01,16.16,15.91,93.7,93.7,93.5,0.293,14.49,14.64,14.39,2.507,2.59,153.6,3.739,3.069,0,9.67,-0.0007827105,-0.0009080622,2.5E-07
"2018-12-24 04:20:00",35588,"CKVY",12.49,15.98,16,16.1,15.85,93.6,93.7,93.5,0.292,14.48,14.6,14.33,2.4,2.447,153.3,2.111,3.069,0,9.67,-0.0007827105,-0.0009080622,2.5E-07
"2018-12-24 04:25:00",35589,"CKVY",12.5,15.98,16.03,16.1,15.91,93.6,93.8,93.6,0.292,14.53,14.62,14.4,2.468,2.429,158.1,3.043,3.069,0,9.67,-0.0007827105,-0.0009080622,2.5E-07
"2018-12-24 04:30:00",35590,"CKVY",12.5,16.04,16.01,16.1,15.91,93.5,93.7,93.4,0.293,14.49,14.6,14.35,2.564,2.546,165.4,3.433,3.069,0,9.67,-0.0008520324,-0.001009257,2.5E-07
"2018-12-24 04:35:00",35591,"CKVY",12.5,15.85,15.98,16.1,15.85,93.4,93.6,93.4,0.29,14.42,14.56,14.29,2.408,2.488,161.6,4.736,2.411,0,9.67,-0.0008520324,-0.001009257,2.5E-07
"2018-12-24 04:40:00",35592,"CKVY",12.5,15.85,15.92,16.04,15.73,93.4,93.5,93.4,0.29,14.36,14.49,14.16,2.441,2.391,153.4,2.839,3.507,0,9.67,-0.0008520324,-0.001009257,2.5E-07
"2018-12-24 04:45:00",35593,"CKVY",12.48,15.79,15.83,15.91,15.73,93.5,93.6,93.4,0.29,14.27,14.38,14.15,2.755,2.586,153.9,2.016,3.946,0,9.67,-0.0008377925,-0.0009898106,2.5E-07
"2018-12-24 04:50:00",35594,"CKVY",12.48,15.73,15.74,15.91,15.6,93.6,93.7,93.5,0.289,14.21,14.38,14.07,3.448,3.069,153.7,3.313,5.261,0,9.67,-0.0008377925,-0.0009898106,2.5E-07
"2018-12-24 04:55:00",35595,"CKVY",12.49,15.54,15.65,15.79,15.48,93.3,93.7,93.3,0.286,14.13,14.27,13.89,4.112,3.799,149.9,3.483,5.699,0,9.67,-0.0008377925,-0.0009898106,2.5E-07
"2018-12-24 05:00:00",35596,"CKVY",12.48,15.6,15.56,15.67,15.48,93.4,93.4,93.2,0.287,13.97,14.08,13.86,4.696,4.4,147.4,3.168,6.138,0,9.67,-0.0005651038,-0.0006101276,2.5E-07
"2018-12-24 05:05:00",35597,"CKVY",12.49,15.67,15.59,15.73,15.42,93.7,93.7,93.3,0.289,14.03,14.22,13.83,5.148,4.961,147,3.258,6.576,0,9.67,-0.0005651038,-0.0006101276,2.5E-07
"2018-12-24 05:10:00",35598,"CKVY",12.49,15.67,15.69,15.79,15.54,93.8,93.9,93.6,0.289,14.22,14.33,14.05,5.376,5.245,144.9,3.576,6.576,0,9.67,-0.0005651038,-0.0006101276,2.5E-07
"2018-12-24 05:15:00",35599,"CKVY",12.48,15.73,15.73,15.85,15.6,93.3,93.8,93.2,0.288,14.2,14.37,14.04,5.676,5.542,149.5,3.754,7.234,0,9.67,-0.0003565082,-0.0003465342,2.5E-07
"2018-12-24 05:20:00",35600,"CKVY",12.48,15.79,15.77,15.85,15.6,93.4,93.5,93.3,0.289,14.2,14.3,14.02,5.642,5.652,149.3,5.918,6.357,0,9.67,-0.0003565082,-0.0003465342,2.5E-07
"2018-12-24 05:25:00",35601,"CKVY",12.49,15.73,15.76,15.85,15.6,93.4,93.5,93.3,0.289,14.19,14.3,14.01,5.351,5.56,142.7,4.349,5.48,0,9.67,-0.0003565082,-0.0003465342,2.5E-07
"2018-12-24 05:30:00",35602,"CKVY",12.48,15.73,15.73,15.85,15.6,93.4,93.5,93.3,0.289,14.16,14.3,14.01,4.733,5.065,146.8,3.316,5.042,0,9.67,-0.0003220736,-0.0003046207,2.5E-07
"2018-12-24 05:35:00",35603,"CKVY",12.48,15.48,15.61,15.73,15.42,93.1,93.4,93.1,0.284,14.02,14.16,13.79,3.947,4.366,152.3,5.205,4.165,0,9.67,-0.0003220736,-0.0003046207,2.5E-07
"2018-12-24 05:40:00",35604,"CKVY",12.48,15.23,15.4,15.54,15.23,93.2,93.2,93,0.282,13.77,13.91,13.59,3.023,3.458,137.6,9.29,2.63,0,9.67,-0.0003220736,-0.0003046207,2.5E-07
"2018-12-24 05:45:00",35605,"CKVY",12.47,15.23,15.25,15.36,15.11,93.4,93.5,93.2,0.282,13.69,13.82,13.53,2.173,2.578,125.8,5.393,2.192,0,9.67,-0.0006018988,-0.000660442,2.5E-07
"2018-12-24 05:50:00",35606,"CKVY",12.48,15.05,15.14,15.29,14.98,93.2,93.6,93.1,0.279,13.56,13.77,13.34,1.373,1.763,121.5,8.02,1.754,0,9.67,-0.0006018988,-0.000660442,2.5E-07
"2018-12-24 05:55:00",35607,"CKVY",12.46,14.86,14.98,15.11,14.86,93.3,93.4,93.2,0.278,13.39,13.52,13.25,0.778,1.07,114.9,0.124,0.658,0,9.67,-0.0006018988,-0.000660442,2.5E-07
"2018-12-24 06:00:00",35608,"CKVY",12.46,14.86,14.9,14.98,14.74,93.9,94,93.3,0.279,13.4,13.56,13.25,0.236,0.5,114.8,0.152,0,0,9.67,-0.001253203,-0.001680461,2.5E-07
"2018-12-24 06:05:00",35609,"CKVY",12.48,15.17,15.06,15.23,14.8,94.2,94.3,93.9,0.284,13.68,13.87,13.37,0.014,0.103,114.8,0.034,0,0,9.67,-0.001253203,-0.001680461,2.5E-07
"2018-12-24 06:10:00",35610,"CKVY",12.48,15.29,15.26,15.36,15.11,93.9,94.2,93.9,0.285,13.86,13.96,13.72,0,0.001,114.8,0.013,0,0,9.67,-0.001253203,-0.001680461,2.5E-07
"2018-12-24 06:15:00",35611,"CKVY",12.48,15.48,15.38,15.54,15.23,93.9,94,93.8,0.287,13.92,14.11,13.77,0.05,0.004,114.8,0.024,1.315,0,9.67,-0.001842173,-0.002924713,2.5E-07
"2018-12-24 06:20:00",35612,"CKVY",12.48,15.54,15.51,15.67,15.36,93.9,94,93.8,0.288,14.09,14.23,13.92,0.418,0.266,102.1,1.45,1.754,0,9.67,-0.001842173,-0.002924713,2.5E-07
"2018-12-24 06:25:00",35613,"CKVY",12.48,15.73,15.64,15.73,15.48,93.6,93.9,93.6,0.289,14.16,14.28,14.01,0.574,0.511,102,0.745,0.877,0,9.67,-0.001842173,-0.002924713,2.5E-07
"2018-12-24 06:30:00",35614,"CKVY",12.47,15.73,15.71,15.85,15.6,93.5,93.7,93.4,0.289,14.18,14.3,14.06,0.524,0.57,102.9,0.119,0,0,9.67,-0.001607279,-0.002364859,2.5E-07
"2018-12-24 06:35:00",35615,"CKVY",12.46,15.73,15.69,15.79,15.54,93.5,93.5,93.4,0.289,14.13,14.24,13.97,0.391,0.364,138,33.27,1.973,0,9.67,-0.001607279,-0.002364859,2.5E-07
"2018-12-24 06:40:00",35616,"CKVY",12.46,15.79,15.76,15.85,15.6,93.6,93.7,93.4,0.29,14.25,14.36,14.06,0.752,0.566,165.2,8.73,1.973,0,9.67,-0.001607279,-0.002364859,2.5E-07
"2018-12-24 06:45:00",35617,"CKVY",12.47,15.73,15.77,15.85,15.67,93.5,93.6,93.4,0.289,14.23,14.32,14.12,1.299,1.024,150.9,2.637,1.973,0,9.67,-0.001501509,-0.002141358,2.5E-07
"2018-12-24 06:50:00",35618,"CKVY",12.46,15.91,15.76,15.91,15.6,93.9,93.9,93.4,0.292,14.25,14.48,14.04,1.833,1.581,174.8,8.99,3.946,0,9.67,-0.001501509,-0.002141358,2.5E-07
"2018-12-24 06:55:00",35619,"CKVY",12.47,15.85,15.87,15.98,15.67,93.9,93.9,93.7,0.291,14.41,14.54,14.2,1.925,1.887,185.9,4.539,2.63,0,9.67,-0.001501509,-0.002141358,2.5E-07
"2018-12-24 07:00:00",35620,"CKVY",12.47,15.98,15.96,16.04,15.85,93.8,94,93.8,0.293,14.51,14.6,14.39,2.019,1.968,180.8,2.337,2.411,0,9.68,-0.001042867,-0.001305426,2.5E-07
"2018-12-24 07:05:00",35621,"CKVY",12.47,15.98,16.01,16.16,15.85,94,94.1,93.8,0.293,14.56,14.75,14.39,2.075,2.097,175.1,4.153,3.069,0,9.68,-0.001042867,-0.001305426,2.5E-07
"2018-12-24 07:10:00",35622,"CKVY",12.46,15.98,15.99,16.16,15.85,93.7,94,93.7,0.293,14.52,14.7,14.36,1.934,2.038,158.7,3.643,2.63,0,9.68,-0.001042867,-0.001305426,2.5E-07
"2018-12-24 07:15:00",35623,"CKVY",12.46,16.04,15.98,16.1,15.85,93.7,93.8,93.7,0.293,14.5,14.63,14.36,1.32,1.641,154.8,0.086,0.438,0,9.68,-0.001012629,-0.001255279,2.5E-07
"2018-12-24 07:20:00",35624,"CKVY",12.47,15.98,15.98,16.1,15.85,93.8,93.8,93.6,0.293,14.49,14.63,14.35,0.887,1.021,154.9,0.054,2.411,0,9.68,-0.001012629,-0.001255279,2.5E-07
"2018-12-24 07:25:00",35625,"CKVY",12.46,15.91,15.93,16.04,15.79,94.1,94.1,93.8,0.293,14.5,14.62,14.34,1.155,0.992,148.8,9.57,2.63,0,9.68,-0.001012629,-0.001255279,2.5E-07
"2018-12-24 07:30:00",35626,"CKVY",12.47,15.98,15.96,16.04,15.85,94.3,94.3,94,0.294,14.58,14.69,14.44,1.592,1.374,115.5,12.54,1.754,0.006891728,9.68,-0.001297735,-0.001741619,2.5E-07
"2018-12-24 07:35:00",35627,"CKVY",12.46,16.04,16,16.1,15.91,94.3,94.3,94.2,0.295,14.64,14.75,14.54,1.677,1.724,132.6,22.58,1.754,0.0834031,9.68,-0.001297735,-0.001741619,2.5E-07
"2018-12-24 07:40:00",35628,"CKVY",12.46,16.16,16.08,16.22,15.98,94.3,94.4,94.3,0.297,14.73,14.87,14.61,1.174,1.411,108.9,14.94,1.534,0.2781242,9.68,-0.001297735,-0.001741619,2.5E-07
"2018-12-24 07:45:00",35629,"CKVY",12.46,16.1,16.15,16.28,15.98,94.2,94.3,94.2,0.296,14.78,14.9,14.6,1.101,1.144,102.1,7.765,1.534,0.6616889,9.68,-0.001167012,-0.001517678,0.00129016
"2018-12-24 07:50:00",35630,"CKVY",12.46,16.35,16.23,16.35,16.1,94.2,94.2,94.1,0.299,14.84,14.97,14.7,1.167,1.079,100.8,7.675,2.63,1.242286,9.68,-0.001167012,-0.001517678,0.00129016
"2018-12-24 07:55:00",35631,"CKVY",12.46,16.41,16.38,16.53,16.22,94.1,94.3,94,0.299,14.99,15.12,14.82,1.695,1.423,99.7,7.252,3.069,2.671339,9.68,-0.001167012,-0.001517678,0.00129016
"2018-12-24 08:00:00",35632,"CKVY",12.46,16.66,16.52,16.66,16.35,93.8,94,93.7,0.302,15.06,15.19,14.91,2.181,1.916,120,4.839,3.069,6.750229,9.68,-0.0008927333,-0.001149394,0.006902467
"2018-12-24 08:05:00",35633,"CKVY",12.46,16.72,16.66,16.78,16.41,93.7,93.9,93.6,0.302,15.17,15.29,14.93,2.784,2.517,111.3,3.462,4.165,11.28559,9.68,-0.0008927333,-0.001149394,0.006902467
"2018-12-24 08:10:00",35634,"CKVY",12.46,16.84,16.83,16.97,16.72,93.6,93.7,93.5,0.303,15.32,15.46,15.18,3.125,2.972,113.1,2.553,4.165,14.79421,9.68,-0.0008927333,-0.001149394,0.006902467
"2018-12-24 08:15:00",35635,"CKVY",12.45,17.09,16.99,17.09,16.9,93.4,93.7,93.4,0.306,15.44,15.57,15.32,3.206,3.157,119.4,8.51,3.507,16.13554,9.68,-0.003849359,-0.003746801,0.01717446
"2018-12-24 08:20:00",35636,"CKVY",12.46,17.15,17.08,17.28,16.9,93.6,93.6,93.3,0.307,15.51,15.71,15.32,2.543,2.959,138.1,2.545,2.85,18.99949,9.68,-0.003849359,-0.003746801,0.01717446
"2018-12-24 08:25:00",35637,"CKVY",12.48,17.52,17.39,17.59,17.15,93.4,93.8,93.4,0.312,15.87,16.02,15.61,1.574,1.992,146.4,12.44,1.973,25.10229,9.69,-0.003849359,-0.003746801,0.01717446
"2018-12-24 08:30:00",35638,"CKVY",12.47,17.65,17.59,17.77,17.4,93.4,93.6,93,0.314,15.99,16.24,15.76,1.72,1.617,177,7.902,5.918,31.604,9.69,-0.002266787,-0.002128915,0.03754852
"2018-12-24 08:35:00",35639,"CKVY",12.48,17.46,17.67,17.77,17.46,93,93.6,93,0.31,16.07,16.21,15.78,2.036,1.809,211.9,15.25,3.726,35.16543,9.69,-0.002266787,-0.002128915,0.03754852
"2018-12-24 08:40:00",35640,"CKVY",12.49,17.34,17.42,17.65,17.21,93.2,93.2,92.9,0.308,15.76,15.99,15.54,2.903,2.5,227,4.246,3.726,39.12115,9.69,-0.002266787,-0.002128915,0.03754852
"2018-12-24 08:45:00",35641,"CKVY",12.48,17.46,17.4,17.52,17.21,93.4,93.5,93.1,0.311,15.81,15.95,15.56,2.633,2.814,208.1,11.06,3.069,47.76626,9.69,0.0001164851,0.0004341585,0.06749918
"2018-12-24 08:50:00",35642,"CKVY",12.48,17.46,17.5,17.65,17.34,93,93.6,93,0.31,15.92,16.1,15.7,2.689,2.643,193.4,9.05,3.288,56.6436,9.69,0.0001164851,0.0004341585,0.06749918
"2018-12-24 08:55:00",35643,"CKVY",12.48,17.46,17.46,17.58,17.34,93,93.3,92.9,0.31,15.8,15.97,15.65,2.6,2.652,188.6,5.77,3.507,57.03136,9.69,0.0001164851,0.0004341585,0.06749918
"2018-12-24 09:00:00",35644,"CKVY",12.48,17.4,17.44,17.52,17.27,93,93.1,92.9,0.309,15.76,15.87,15.61,2.649,2.604,194.3,7.674,3.946,49.50254,9.69,0.002339499,0.002827167,0.1002702
"2018-12-24 09:05:00",35645,"CKVY",12.5,17.64,17.5,17.64,17.33,92.4,93,92.4,0.31,15.76,15.87,15.61,2.829,2.728,187.9,6.245,3.946,46.96102,9.69,0.002339499,0.002827167,0.1002702
"2018-12-24 09:10:00",35646,"CKVY",12.54,17.77,17.64,17.83,17.46,91.8,92.4,91.8,0.31,15.71,15.88,15.56,2.896,2.884,182.3,3.842,3.946,60.57895,9.69,0.002339499,0.002827167,0.1002702
"2018-12-24 09:15:00",35647,"CKVY",12.64,18.63,18.21,18.63,17.7,90.5,91.9,90.5,0.317,16.1,16.35,15.72,2.78,2.862,182.7,3.696,3.288,89.27404,9.7,0.003967371,0.004640552,0.1336302
"2018-12-24 09:20:00",35648,"CKVY",12.74,19.37,18.98,19.43,18.57,88.8,90.5,88.7,0.321,16.43,16.67,16.19,2.583,2.709,179.9,4.93,3.069,131.0998,9.7,0.003967371,0.004640552,0.1336302
"2018-12-24 09:25:00",35649,"CKVY",12.84,20.18,19.91,20.24,19.31,86.2,88.8,86.2,0.322,16.84,17.06,16.53,2.119,2.371,164.9,12.95,2.411,183.1569,9.7,0.003967371,0.004640552,0.1336302
"2018-12-24 09:30:00",35650,"CKVY",12.87,19.19,19.71,20.18,19.12,85.9,86.2,85.2,0.308,16.1,16.69,15.56,1.78,1.92,129.5,6.773,1.973,232.5008,9.7,0.01215348,0.01350754,0.1663315
"2018-12-24 09:35:00",35651,"CKVY",12.87,18.44,18.73,19.19,18.38,89.3,89.3,85.8,0.31,15.73,16,15.46,1.718,1.711,121.9,5.433,3.288,244.8615,9.7,0.01215348,0.01350754,0.1663315
"2018-12-24 09:40:00",35652,"CKVY",12.84,18.19,18.24,18.44,18.07,90.8,90.9,89.3,0.312,15.81,16.04,15.66,2.141,1.912,121.6,9.63,3.288,217.0553,9.7,0.01215348,0.01350754,0.1663315
"2018-12-24 09:45:00",35653,"CKVY",12.82,18.38,18.23,18.44,18.07,91.5,91.5,90.8,0.317,16.09,16.38,15.83,2.557,2.36,137.3,3.4,3.069,169.1927,9.7,0.007769043,0.008676083,0.1980784
"2018-12-24 09:50:00",35654,"CKVY",12.8,18.56,18.47,18.63,18.13,91.6,91.8,91.2,0.32,16.42,16.63,16.06,2.617,2.645,129.1,4.83,3.288,143.135,9.7,0.007769043,0.008676083,0.1980784
"2018-12-24 09:55:00",35655,"CKVY",12.78,18.87,18.68,18.87,18.5,91.6,91.8,91.6,0.324,16.65,16.83,16.46,2.438,2.529,134.6,5.956,2.85,135.8968,9.7,0.007769043,0.008676083,0.1980784
"2018-12-24 10:00:00",35656,"CKVY",12.79,19.42,19.04,19.42,18.68,90.9,91.8,90.9,0.329,16.96,17.22,16.65,2.479,2.448,153.6,11.14,3.726,142.655,9.71,0.008414461,0.009363903,0.2277636
"2018-12-24 10:05:00",35657,"CKVY",12.83,19.98,19.61,20.1,19.24,88.9,90.9,88.9,0.33,17.14,17.36,16.89,2.608,2.514,158.3,5.048,3.507,160.3735,9.71,0.008414461,0.009363903,0.2277636
"2018-12-24 10:10:00",35658,"CKVY",12.93,19.92,19.93,20.04,19.73,88.9,89.2,88,0.329,17.07,17.38,16.82,2.807,2.697,144.2,5.576,3.507,205.1674,9.71,0.008414461,0.009363903,0.2277636
"2018-12-24 10:15:00",35659,"CKVY",13,20.41,20.09,20.41,19.79,89.1,89.3,88.7,0.337,17.36,17.7,16.99,2.987,2.924,152.9,4.364,3.946,250.6978,9.71,0.01413425,0.01560833,0.2554501
"2018-12-24 10:20:00",35660,"CKVY",13.02,20.35,20.43,20.6,20.23,88.4,89.3,88.1,0.333,17.58,17.87,17.36,3.3,3.129,164.3,4.155,4.603,267.4459,9.71,0.01413425,0.01560833,0.2554501
"2018-12-24 10:25:00",35661,"CKVY",13.02,20.17,20.19,20.41,20.04,88.2,88.7,88.1,0.33,17.32,17.56,17.1,3.687,3.493,163.7,4.594,4.822,229.1185,9.71,0.01413425,0.01560833,0.2554501
"2018-12-24 10:30:00",35662,"CKVY",13.08,19.92,19.79,20.23,19.42,88.4,88.9,87.5,0.327,16.86,17.29,16.44,3.566,3.671,162.9,18.34,4.384,179.0508,9.71,0.0104451,0.01186577,0.2809665
"2018-12-24 10:35:00",35663,"CKVY",13.41,21.96,20.87,21.96,19.86,85.6,88.4,85.6,0.345,17.64,18.4,16.97,3.101,3.364,189,4.864,3.288,184.9079,9.71,0.0104451,0.01186577,0.2809665
"2018-12-24 10:40:00",35664,"CKVY",13.7,23.26,22.84,23.63,21.9,80.1,85.6,80.1,0.341,18.53,18.97,17.93,2.545,2.811,168.4,12.48,3.288,280.3376,9.71,0.0104451,0.01186577,0.2809665
"2018-12-24 10:45:00",35665,"CKVY",13.99,22.76,22.99,23.26,22.7,81.6,81.6,79.88,0.34,17.97,18.36,17.58,2.737,2.577,156,4.584,3.946,388.8954,9.71,0.02846088,0.03124612,0.3036715
"2018-12-24 10:50:00",35666,"CKVY",13.74,20.41,21.43,22.82,20.34,85.9,85.9,81.5,0.324,17.1,18.06,16.67,2.997,2.881,136,11.93,3.946,427.9591,9.71,0.02846088,0.03124612,0.3036715
"2018-12-24 10:55:00",35667,"CKVY",13.66,20.22,20.2,20.41,20.03,87.6,87.7,85.9,0.328,16.94,17.13,16.75,3.05,3.055,136.6,5.896,3.069,355.5941,9.72,0.02846088,0.03124612,0.3036715
"2018-12-24 11:00:00",35668,"CKVY",13.62,20.65,20.35,20.65,20.03,87.2,87.7,87,0.333,17.21,17.44,16.95,2.549,2.821,127.5,6.202,2.192,273.3713,9.71,0.01518601,0.01697806,0.3243854
"2018-12-24 11:05:00",35669,"CKVY",13.57,21.94,21.42,22,20.58,85.7,88.5,85.7,0.346,18.24,18.63,17.38,2.117,2.279,160.1,9.6,2.85,230.4653,9.71,0.01518601,0.01697806,0.3243854
"2018-12-24 11:10:00",35670,"CKVY",13.56,22.19,22.21,22.37,21.94,83.8,85.7,83.2,0.341,18.2,18.59,17.82,2.126,2.075,167.1,6.827,3.726,241.6853,9.71,0.01518601,0.01697806,0.3243854
"2018-12-24 11:15:00",35671,"CKVY",13.55,21.44,21.89,22.25,21.44,85,85,83.5,0.336,17.82,18.12,17.54,2.627,2.377,161,8.66,4.165,261.4813,9.71,0.01783735,0.01968936,0.3414397
"2018-12-24 11:20:00",35672,"CKVY",13.55,21.38,21.21,21.57,20.95,87.3,87.3,84.9,0.344,17.74,18.2,17.35,3.072,2.874,154.2,5.15,3.726,267.3168,9.71,0.01783735,0.01968936,0.3414397
"2018-12-24 11:25:00",35673,"CKVY",13.55,21.88,21.57,21.88,21.26,86.1,87.3,86.1,0.346,18.24,18.47,18,3.209,3.194,163.9,3.533,3.946,264.4537,9.71,0.01783735,0.01968936,0.3414397
"2018-12-24 11:30:00",35674,"CKVY",13.56,22.31,22.12,22.37,21.81,85.1,86.2,85,0.348,18.47,18.66,18.31,2.967,3.08,167.3,5.628,3.288,256.2989,9.71,0.01697259,0.01890132,0.355931
"2018-12-24 11:35:00",35675,"CKVY",13.62,22.36,22.2,22.37,21.93,85.3,85.6,84.3,0.35,18.36,18.66,18.02,2.674,2.851,186.3,8.57,3.507,252.0017,9.71,0.01697259,0.01890132,0.355931
"2018-12-24 11:40:00",35676,"CKVY",13.93,23.23,22.67,23.23,22.24,82.8,85.3,82.8,0.352,18.61,18.94,18.29,2.348,2.523,175.6,7.68,3.288,252.1548,9.71,0.01697259,0.01890132,0.355931
"2018-12-24 11:45:00",35677,"CKVY",14.03,23.85,23.68,24.03,23.1,80.3,82.8,80.3,0.351,18.88,19.14,18.6,2.062,2.178,175.8,8.57,2.85,275.8274,9.71,0.02038286,0.02258305,0.3671812
"2018-12-24 11:50:00",35678,"CKVY",14,22.61,23.12,23.85,22.61,82.8,82.8,79.43,0.343,18.3,18.73,17.9,2.026,1.983,203.8,18.1,3.946,301.8658,9.71,0.02038286,0.02258305,0.3671812
"2018-12-24 11:55:00",35679,"CKVY",13.93,22.18,22.44,22.86,21.99,84.8,84.8,82.8,0.345,18.23,18.67,17.86,2.462,2.189,211.1,13.09,4.603,325.5323,9.71,0.02038286,0.02258305,0.3671812
"2018-12-24 12:00:00",35680,"CKVY",13.89,22.36,22.28,22.36,22.11,84.8,85.1,84,0.348,18.34,18.57,18.12,2.95,2.741,219.3,5.161,3.946,336.5689,9.71,0.02286258,0.02516729,0.3756859
"2018-12-24 12:05:00",35681,"CKVY",13.85,23.41,22.73,23.54,22.3,83.7,85,83.1,0.359,18.66,19.29,18.32,3.189,3.106,213.5,7.074,3.726,344.0982,9.71,0.02286258,0.02516729,0.3756859
"2018-12-24 12:10:00",35682,"CKVY",13.84,23.23,23.29,23.54,23.1,82.8,83.8,82.4,0.352,18.93,19.29,18.56,2.972,3.128,217.7,9.33,3.946,359.1908,9.71,0.02286258,0.02516729,0.3756859
"2018-12-24 12:15:00",35683,"CKVY",13.83,23.47,23.26,23.47,23.04,84,84.6,82.7,0.361,19.08,19.49,18.63,2.721,2.841,216.7,9.36,3.288,334.4246,9.71,0.02201719,0.02445799,0.380572
"2018-12-24 12:20:00",35684,"CKVY",13.83,24.77,23.99,24.83,23.23,81.2,84.5,81.2,0.368,19.72,20.09,19.15,2.164,2.483,178.4,18.78,2.85,305.543,9.72,0.02201719,0.02445799,0.380572
"2018-12-24 12:25:00",35685,"CKVY",13.82,25.57,24.93,25.57,24.52,79.52,81.1,78.94,0.373,19.59,20.13,18.95,1.699,1.924,151.4,3.323,2.192,280.8097,9.71,0.02201719,0.02445799,0.380572
"2018-12-24 12:30:00",35686,"CKVY",13.81,27.05,26.32,27.05,25.44,73.4,79.59,73.4,0.366,20.05,20.64,19.55,0.861,1.282,153,0.048,0.438,285.5397,9.72,0.02192894,0.02425822,0.3820997
"2018-12-24 12:35:00",35687,"CKVY",13.82,25.51,26.29,27.05,25.44,77.8,77.8,72.92,0.364,19.47,19.97,19.06,0.787,0.734,191.7,23.68,2.192,284.6126,9.72,0.02192894,0.02425822,0.3820997
"2018-12-24 12:40:00",35688,"CKVY",13.82,25.32,25.22,25.63,24.76,79.31,80.5,77.66,0.368,19.68,20.39,19.04,1.012,0.873,153.5,13.75,2.63,277.3194,9.72,0.02192894,0.02425822,0.3820997
"2018-12-24 12:45:00",35689,"CKVY",13.82,25.07,25.37,25.57,24.95,79.48,80.4,79.31,0.365,19.97,20.38,19.47,1.633,1.287,120.2,16.13,3.069,279.4425,9.72,0.02280267,0.02484521,0.3809036
"2018-12-24 12:50:00",35690,"CKVY",13.82,24.45,24.68,25.07,24.39,81.4,82.1,79.45,0.365,19.63,19.87,19.42,2.188,1.955,93.5,6.299,3.288,295.517,9.72,0.02280267,0.02484521,0.3809036
"2018-12-24 12:55:00",35691,"CKVY",13.82,24.57,24.5,24.7,24.32,81.8,82.2,81.3,0.368,19.73,19.99,19.48,2.381,2.311,105.5,6.696,3.288,303.5585,9.72,0.02280267,0.02484521,0.3809036
"2018-12-24 13:00:00",35692,"CKVY",13.82,24.7,24.7,24.82,24.51,81.2,82.1,81.2,0.367,19.91,20.13,19.7,2.459,2.44,116.1,8.07,2.85,301.3712,9.72,0.02191102,0.02428118,0.3764421
"2018-12-24 13:05:00",35693,"CKVY",13.83,24.94,24.78,25.01,24.63,81.3,81.5,80.7,0.372,19.8,20.09,19.59,2.458,2.473,98.8,5.653,3.507,294.243,9.71,0.02191102,0.02428118,0.3764421
"2018-12-24 13:10:00",35694,"CKVY",13.83,24.94,24.95,25.13,24.82,81.5,81.9,80.6,0.373,19.97,20.35,19.71,2.644,2.516,103.1,7.53,3.726,298.5918,9.71,0.02191102,0.02428118,0.3764421
"2018-12-24 13:15:00",35695,"CKVY",13.83,24.94,24.89,25.07,24.75,82,82.4,80.8,0.375,20.01,20.34,19.78,3.111,2.888,102.1,6.442,4.384,300.2972,9.71,0.02183427,0.02435879,0.3687461
"2018-12-24 13:20:00",35696,"CKVY",13.83,24.94,24.89,25,24.75,80.9,81.9,80.9,0.37,20,20.24,19.76,3.216,3.194,116.4,18.15,4.165,286.9376,9.71,0.02183427,0.02435879,0.3687461
"2018-12-24 13:25:00",35697,"CKVY",13.84,25.43,25.18,25.49,24.81,79.57,81.9,79.57,0.371,20.14,20.62,19.78,2.94,3.096,115.4,6.867,2.85,265.7462,9.71,0.02183427,0.02435879,0.3687461
"2018-12-24 13:30:00",35698,"CKVY",13.84,26.73,25.99,26.79,25.37,76.89,79.99,76.89,0.379,20.26,20.64,19.9,2.25,2.609,115,6.707,2.192,264.8603,9.71,0.0210219,0.02369577,0.357907
"2018-12-24 13:35:00",35699,"CKVY",13.85,26.05,26.16,26.79,25.8,78.51,78.61,76.79,0.376,20.16,20.51,19.86,1.779,2.03,102.8,17.54,2.63,286.3796,9.71,0.0210219,0.02369577,0.357907
"2018-12-24 13:40:00",35700,"CKVY",13.85,28.21,27.16,28.27,26.11,72.46,78.51,72.46,0.379,20.59,20.92,20.33,1.033,1.398,134.4,0.093,0.219,278.1136,9.71,0.0210219,0.02369577,0.357907
"2018-12-24 13:45:00",35701,"CKVY",13.86,26.29,27,28.21,26.23,77.16,77.19,72.42,0.373,20.16,20.51,19.94,0.894,0.958,253.6,29.87,1.754,254.4769,9.71,0.01852584,0.02063539,0.3440302
"2018-12-24 13:50:00",35702,"CKVY",13.86,25.67,25.87,26.29,25.61,79.46,79.46,77.16,0.374,20.1,20.34,19.86,0.722,0.759,278.1,11,1.754,218.0928,9.71,0.01852584,0.02063539,0.3440302
"2018-12-24 13:55:00",35703,"CKVY",13.87,26.72,25.89,26.72,25.54,77.91,79.73,77.91,0.384,20.35,20.77,20.06,0.95,0.892,230.7,5.313,1.534,209.7124,9.71,0.01852584,0.02063539,0.3440302
"2018-12-24 14:00:00",35704,"CKVY",13.87,28.27,27.73,28.27,26.66,72.66,77.88,72.62,0.381,20.68,20.88,20.5,0.61,0.775,227.8,0,0,205.4539,9.71,0.01702877,0.01863984,0.327236
"2018-12-24 14:05:00",35705,"CKVY",13.88,26.66,27.57,28.39,26.53,77.57,77.57,72.38,0.381,20.48,20.75,20.19,0.618,0.581,143.5,23.56,1.754,215.6169,9.71,0.01702877,0.01863984,0.327236
"2018-12-24 14:10:00",35706,"CKVY",13.88,27.59,27.26,27.71,26.6,75.3,78.46,75.3,0.384,20.99,21.2,20.58,0.626,0.557,168.2,21.66,1.315,230.0607,9.71,0.01702877,0.01863984,0.327236
"2018-12-24 14:15:00",35707,"CKVY",13.89,26.78,27.02,27.52,26.66,78.53,78.53,75.27,0.388,20.83,21.08,20.6,1.053,0.841,131,17.63,1.534,232.4432,9.71,0.01809404,0.01972049,0.3074519
"2018-12-24 14:20:00",35708,"CKVY",13.89,26.47,26.75,26.97,26.41,79.49,79.56,78.29,0.387,21.03,21.27,20.74,1.172,1.086,90.6,9.78,2.63,221.0399,9.71,0.01809404,0.01972049,0.3074519
"2018-12-24 14:25:00",35709,"CKVY",13.89,26.66,26.47,26.66,26.29,81.1,81.3,79.56,0.398,21.25,21.72,20.98,1.692,1.46,95.9,5.743,2.63,201.4653,9.71,0.01809404,0.01972049,0.3074519
"2018-12-24 14:30:00",35710,"CKVY",13.9,26.65,26.56,26.66,26.41,80.6,81.5,80.5,0.396,21.5,21.76,21.34,1.822,1.767,129,8.87,2.192,189.9998,9.71,0.01463733,0.01633517,0.2849301
"2018-12-24 14:35:00",35711,"CKVY",13.9,26.84,26.74,26.9,26.53,82.6,82.6,80.6,0.409,21.86,22.31,21.41,1.766,1.854,120.1,5.361,1.754,185.9287,9.71,0.01463733,0.01633517,0.2849301
"2018-12-24 14:40:00",35712,"CKVY",13.9,26.34,26.65,26.9,26.28,83,83,81.6,0.402,21.9,22.29,21.64,1.654,1.68,120.3,7.601,2.411,183.2293,9.71,0.01463733,0.01633517,0.2849301
"2018-12-24 14:45:00",35713,"CKVY",13.91,26.4,26.45,26.59,26.28,82.8,83.3,82.7,0.403,21.98,22.16,21.77,1.755,1.69,140.4,5.181,2.192,174.1736,9.71,0.01289654,0.01452385,0.2598277
"2018-12-24 14:50:00",35714,"CKVY",13.91,27.02,26.58,27.02,26.34,82.8,83.9,82.8,0.413,22.27,22.54,21.86,1.86,1.808,135.2,6.126,2.192,165.1897,9.71,0.01289654,0.01452385,0.2598277
"2018-12-24 14:55:00",35715,"CKVY",13.91,28.44,27.95,28.5,27.02,77.9,82.8,77.9,0.412,22.61,23.02,22.32,1.444,1.716,146.6,0.077,1.534,184.9232,9.71,0.01289654,0.01452385,0.2598277
"2018-12-24 15:00:00",35716,"CKVY",13.9,27.88,28.35,28.63,27.88,76.7,77.9,75.91,0.396,21.96,22.44,21.39,1.133,1.204,114.9,28.39,2.63,198.6369,9.71,0.01392502,0.01566368,0.2325251
"2018-12-24 15:05:00",35717,"CKVY",13.91,28.01,27.75,28.13,27.51,78.38,78.59,76.66,0.407,21.78,22.28,21.39,1.086,1.149,133.4,29.06,3.069,201.5998,9.71,0.01392502,0.01566368,0.2325251
"2018-12-24 15:10:00",35718,"CKVY",13.91,28.38,28.2,28.5,28.01,77.69,78.38,77.62,0.409,22.24,22.46,22.06,1.328,1.148,167.9,7.141,1.754,173.1973,9.71,0.01392502,0.01566368,0.2325251
"2018-12-24 15:15:00",35719,"CKVY",13.92,28.44,28.35,28.5,28.13,77.14,78,77.07,0.408,22.23,22.43,21.98,1.494,1.521,177.7,1.762,2.192,152.8976,9.71,0.01037323,0.01182231,0.2033429
"2018-12-24 15:20:00",35720,"CKVY",13.92,28.62,28.61,28.75,28.32,76.9,77.14,76.46,0.409,22.28,22.5,21.99,1.434,1.409,178.3,0.153,1.754,136.9302,9.7,0.01037323,0.01182231,0.2033429
"2018-12-24 15:25:00",35721,"CKVY",13.93,27.57,28.36,28.75,27.57,81.4,81.4,76.59,0.415,22.4,22.72,22.11,1.368,1.351,243,47.34,2.85,126.1384,9.7,0.01037323,0.01182231,0.2033429
"2018-12-24 15:30:00",35722,"CKVY",13.93,27.26,27.29,27.64,27.14,84.4,84.4,81.5,0.425,22.79,23.17,22.56,1.711,1.525,288.7,12.81,3.288,116.4958,9.7,0.007946244,0.009272084,0.1722345
"2018-12-24 15:35:00",35723,"CKVY",13.93,27.14,27.19,27.33,27.02,82.4,84.5,82.3,0.413,22.75,23.27,22.41,2.186,1.958,319.8,5.663,3.507,114.504,9.7,0.007946244,0.009272084,0.1722345
"2018-12-24 15:40:00",35724,"CKVY",13.93,27.14,27.15,27.26,27.02,82.1,82.8,81.9,0.411,22.46,22.68,22.25,2.741,2.514,309.4,5.829,3.726,113.1798,9.7,0.007946244,0.009272084,0.1722345
"2018-12-24 15:45:00",35725,"CKVY",13.94,26.89,27.04,27.2,26.83,83.2,83.2,82.1,0.412,22.41,22.58,22.26,2.863,2.808,298.4,5.416,3.726,111.3248,9.7,0.006138654,0.007594728,0.1399224
"2018-12-24 15:50:00",35726,"CKVY",13.96,26.77,26.83,27.02,26.71,83.4,83.7,83.2,0.411,22.5,22.64,22.34,2.811,2.831,316.4,10.14,3.507,106.3018,9.7,0.006138654,0.007594728,0.1399224
"2018-12-24 15:55:00",35727,"CKVY",13.49,26.77,26.72,26.83,26.58,83.9,84,83,0.414,22.37,22.6,22.19,2.52,2.699,312.9,10.64,2.85,93.82934,9.7,0.006138654,0.007594728,0.1399224
"2018-12-24 16:00:00",35728,"CKVY",13.35,26.71,26.83,26.96,26.65,83.7,84,83.3,0.412,22.54,22.72,22.38,2.779,2.56,349.7,9.03,6.138,77.65652,9.7,0.003946585,0.005297155,0.1069482
"2018-12-24 16:05:00",35729,"CKVY",13.26,26.4,26.52,26.77,26.34,84.6,84.6,83.6,0.411,22.39,22.52,22.25,3.661,3.257,345.2,9.72,7.672,59.95511,9.7,0.003946585,0.005297155,0.1069482
"2018-12-24 16:10:00",35730,"CKVY",13.21,25.48,25.83,26.4,25.42,86.4,86.4,84.2,0.404,22.03,22.4,21.85,4.74,4.198,339.5,8.95,7.453,48.89509,9.7,0.003946585,0.005297155,0.1069482
"2018-12-24 16:15:00",35731,"CKVY",13.17,25.36,25.38,25.54,25.23,86.6,86.8,86.4,0.403,21.95,22.15,21.79,5.136,4.991,339.9,8.26,6.795,41.40845,9.69,0.002918354,0.004463173,0.07429522
"2018-12-24 16:20:00",35732,"CKVY",13.13,25.24,25.3,25.42,25.17,86.6,86.7,86.4,0.401,21.87,22.01,21.75,4.749,4.917,333.6,8.69,5.699,34.23764,9.69,0.002918354,0.004463173,0.07429522
"2018-12-24 16:25:00",35733,"CKVY",13.1,25.05,25.2,25.42,24.99,87.3,87.3,86.4,0.401,21.85,21.98,21.71,4.491,4.59,337.6,7.845,5.699,28.1013,9.69,0.002918354,0.004463173,0.07429522
"2018-12-24 16:30:00",35734,"CKVY",13.08,25.05,25.06,25.17,24.93,87.6,87.6,87.3,0.402,21.85,21.97,21.69,4.279,4.425,346.2,8.41,6.138,22.34036,9.69,0.001877442,0.003293156,0.04364555
"2018-12-24 16:35:00",35735,"CKVY",13.06,24.99,25,25.17,24.8,87.7,87.9,87.5,0.402,21.86,22.03,21.62,4.081,4.203,351.6,7.201,5.042,17.94031,9.69,0.001877442,0.003293156,0.04364555
"2018-12-24 16:40:00",35736,"CKVY",13.04,24.74,24.85,25.05,24.68,88.4,88.4,87.7,0.401,21.82,21.94,21.7,3.973,3.988,1.992,8.89,6.357,15.17764,9.69,0.001877442,0.003293156,0.04364555
"2018-12-24 16:45:00",35737,"CKVY",13.01,24.81,24.71,24.81,24.62,89.1,89.1,88.4,0.405,21.87,22.06,21.74,3.99,4.028,356.8,7.854,6.138,12.81812,9.69,-6.5432E-05,0.0009894575,0.02071566
"2018-12-24 16:50:00",35738,"CKVY",13.01,24.69,24.72,24.81,24.62,89.2,89.3,89,0.403,21.98,22.11,21.85,4.219,4.041,353.3,9.71,5.699,9.771044,9.69,-6.5432E-05,0.0009894575,0.02071566
"2018-12-24 16:55:00",35739,"CKVY",13,24.69,24.67,24.81,24.56,89.7,89.7,89.2,0.406,22.02,22.15,21.89,4.155,4.261,351.6,11.48,5.261,6.398142,9.69,-6.5432E-05,0.0009894575,0.02071566
"2018-12-24 17:00:00",35740,"CKVY",12.99,24.69,24.65,24.75,24.57,89.7,89.8,89.5,0.406,22.05,22.13,21.93,3.943,3.962,352.1,9.21,5.48,3.841287,9.69,-0.0009434666,-0.0009952362,0.008808074
"2018-12-24 17:05:00",35741,"CKVY",12.99,24.57,24.62,24.75,24.51,90.2,90.2,89.6,0.406,22.06,22.2,21.9,4.082,4.047,341.6,9.02,6.138,2.435768,9.68,-0.0009434666,-0.0009952362,0.008808074
"2018-12-24 17:10:00",35742,"CKVY",12.98,24.57,24.61,24.69,24.51,90.5,90.5,90,0.407,22.15,22.28,22.01,4.083,4.095,341.2,6.739,5.918,1.658487,9.68,-0.0009434666,-0.0009952362,0.008808074
"2018-12-24 17:15:00",35743,"CKVY",12.97,24.57,24.56,24.63,24.45,91,91.1,90.4,0.41,22.25,22.36,22.12,4.234,4.163,343.1,8.6,5.699,1.063858,9.68,-0.001059323,-0.001137573,0.002191053
"2018-12-24 17:20:00",35744,"CKVY",12.97,24.7,24.61,24.7,24.45,90.4,91.1,90.4,0.409,22.29,22.4,22.11,4.45,4.354,339.1,8.25,7.453,0.6105812,9.68,-0.001059323,-0.001137573,0.002191053
"2018-12-24 17:25:00",35745,"CKVY",12.95,24.57,24.63,24.82,24.45,90.6,90.7,90.3,0.408,22.23,22.39,22.07,4.692,4.573,347.2,9.68,7.234,0.2909248,9.68,-0.001059323,-0.001137573,0.002191053
"2018-12-24 17:30:00",35746,"CKVY",12.95,24.51,24.54,24.64,24.39,91,91.1,90.5,0.409,22.25,22.39,22.09,4.432,4.634,351.4,11.03,5.261,0.1092217,9.68,-0.0009853543,-0.001037355,2.5E-07
"2018-12-24 17:35:00",35747,"CKVY",12.94,24.45,24.48,24.58,24.33,91,91.1,90.9,0.408,22.24,22.34,22.08,3.127,3.859,2.128,12.94,3.507,0.01911074,9.68,-0.0009853543,-0.001037355,2.5E-07
"2018-12-24 17:40:00",35748,"CKVY",12.94,24.27,24.41,24.58,24.21,91.2,91.3,90.9,0.405,22.18,22.32,22,1.967,2.404,333.4,91.2,3.507,0,9.68,-0.0009853543,-0.001037355,2.5E-07
"2018-12-24 17:45:00",35749,"CKVY",12.94,24.08,24.1,24.33,23.96,92.5,92.5,91.1,0.408,22.1,22.29,21.91,2.045,1.936,294.9,7.918,4.822,0,9.68,-0.001660614,-0.001971565,2.5E-07
"2018-12-24 17:50:00",35750,"CKVY",12.93,23.34,23.61,24.08,23.28,93.8,93.9,91.9,0.401,21.8,22.22,21.54,3.094,2.429,291.8,4.684,5.699,0,9.68,-0.001660614,-0.001971565,2.5E-07
"2018-12-24 17:55:00",35751,"CKVY",12.93,23.28,23.33,23.46,23.22,94.4,94.5,93.9,0.403,21.91,22.06,21.77,3.993,3.659,304.8,6.78,5.042,0,9.68,-0.001660614,-0.001971565,2.5E-07
"2018-12-24 18:00:00",35752,"CKVY",12.93,22.72,23.02,23.34,22.66,94.2,94.4,93.7,0.392,21.56,21.98,21.15,3.876,3.963,306.9,6.176,3.946,0,9.68,-0.001519879,-0.001758818,2.5E-07
"2018-12-24 18:05:00",35753,"CKVY",12.92,23.09,22.86,23.09,22.6,96,96,94.2,0.406,21.72,22.12,21.19,3.341,3.645,336.8,6.956,3.288,0,9.68,-0.001519879,-0.001758818,2.5E-07
"2018-12-24 18:10:00",35754,"CKVY",12.92,22.48,23.11,23.46,22.41,93.3,96.3,93.1,0.385,21.98,22.48,20.74,3,3.179,348.7,7.362,3.288,0,9.68,-0.001519879,-0.001758818,2.5E-07
"2018-12-24 18:15:00",35755,"CKVY",12.91,23.53,23.24,23.65,22.42,95.5,96.4,93.3,0.412,22.17,22.6,20.79,2.629,2.842,330.7,7.476,3.288,0,9.68,-0.001666126,-0.001959416,2.5E-07
"2018-12-24 18:20:00",35756,"CKVY",12.91,23.1,23.43,23.6,23.1,94.2,95.4,94.2,0.399,22.13,22.47,21.67,1.905,2.304,289.2,24.06,1.315,0,9.68,-0.001666126,-0.001959416,2.5E-07
"2018-12-24 18:25:00",35757,"CKVY",12.91,22.42,22.8,23.23,22.42,94.4,94.4,94.1,0.388,21.39,21.8,21.03,0.946,1.4,263.2,0.099,0,0,9.68,-0.001666126,-0.001959416,2.5E-07
"2018-12-24 18:30:00",35758,"CKVY",12.9,22.42,22.43,22.61,22.24,96.7,96.8,94.4,0.398,21.35,21.77,21.07,0.561,0.644,307.7,39.07,1.973,0,9.68,-0.002392904,-0.003162995,2.5E-07
"2018-12-24 18:35:00",35759,"CKVY",12.9,21.62,22.2,22.55,21.56,97,97.4,96.8,0.386,21.5,21.89,20.82,0.741,0.626,340.2,8.93,1.973,0,9.68,-0.002392904,-0.003162995,2.5E-07
"2018-12-24 18:40:00",35760,"CKVY",12.9,19.52,20.66,21.62,19.45,94.7,97,94.7,0.344,19.69,20.89,18.17,1.276,1.004,71.23,28.87,2.63,0,9.67,-0.002392904,-0.003162995,2.5E-07
"2018-12-24 18:45:00",35761,"CKVY",12.9,19.21,19.1,19.52,18.9,98.2,98.2,94.4,0.352,18.25,18.83,17.81,1.64,1.586,76.95,14.67,3.288,0,9.67,-0.002513221,-0.003445574,2.5E-07
"2018-12-24 18:50:00",35762,"CKVY",12.89,18.71,18.96,19.27,18.4,98.4,98.9,97.9,0.346,18.57,19,17.93,1.811,1.631,82.1,11.45,3.288,0,9.67,-0.002513221,-0.003445574,2.5E-07
"2018-12-24 18:55:00",35763,"CKVY",12.89,19.02,19.34,19.64,18.65,99.3,100.2,98.5,0.354,19.26,19.67,18.29,1.972,2.014,64.07,12.64,3.507,0,9.67,-0.002513221,-0.003445574,2.5E-07
"2018-12-24 19:00:00",35764,"CKVY",12.89,15.87,17.15,19.08,15.74,95.7,99.3,93.5,0.297,16.16,18.9,14.23,1.779,1.724,105.8,37.12,3.069,0,9.67,-0.002055652,-0.002639134,2.5E-07
"2018-12-24 19:05:00",35765,"CKVY",12.88,16.43,15.95,16.43,15.74,98.3,98.3,95.7,0.313,15.27,16.03,14.78,1.555,1.788,72.48,19.34,2.192,0,9.67,-0.002055652,-0.002639134,2.5E-07
"2018-12-24 19:10:00",35766,"CKVY",12.88,18.9,18.06,19.03,16.36,100.1,100.2,98.4,0.355,18.02,19.06,15.98,1.408,1.382,38,9.24,2.411,0,9.67,-0.002055652,-0.002639134,2.5E-07
"2018-12-24 19:15:00",35767,"CKVY",12.88,16.93,16.69,18.9,15.56,99.5,100.2,96.9,0.324,16.33,18.94,14.85,1.608,1.681,232.4,37.73,5.261,0,9.67,-0.002041502,-0.002652517,2.5E-07
"2018-12-24 19:20:00",35768,"CKVY",12.87,17.92,17.5,17.98,16.8,100.1,100.2,99.5,0.34,17.49,18.01,16.68,1.506,1.451,215.4,4.242,2.411,0,9.67,-0.002041502,-0.002652517,2.5E-07
"2018-12-24 19:25:00",35769,"CKVY",12.87,17.55,17.5,17.85,17.17,99.9,100.2,99.7,0.334,17.48,17.87,17.13,1.514,1.501,247.7,14.86,2.192,0,9.67,-0.002041502,-0.002652517,2.5E-07
"2018-12-24 19:30:00",35770,"CKVY",12.87,18.29,18.15,18.72,17.55,100.1,100.2,99.9,0.345,18.16,18.74,17.51,1.538,1.419,253.6,3.47,2.85,0,9.67,-0.002209909,-0.00292138,2.5E-07
"2018-12-24 19:35:00",35771,"CKVY",12.87,18.72,18.97,20.15,17.67,100.1,100.2,100,0.352,19,20.17,17.69,2.163,1.97,235.7,26.61,6.357,0,9.67,-0.002209909,-0.00292138,2.5E-07
"2018-12-24 19:40:00",35772,"CKVY",12.86,17.68,17.98,18.66,17.43,98.9,100.1,98.5,0.332,17.8,18.68,17.06,2.356,2.284,258.2,10.41,3.069,0,9.67,-0.002209909,-0.00292138,2.5E-07
"2018-12-24 19:45:00",35773,"CKVY",12.86,17.68,18.34,18.92,17.68,98.9,100.2,98.9,0.332,18.27,18.95,17.41,2.079,2.25,320.7,33.46,1.973,0,9.67,-0.001977473,-0.002482038,2.5E-07
"2018-12-24 19:50:00",35774,"CKVY",12.86,16.69,16.65,17.74,16.26,99,99,96.7,0.319,16.12,17.46,15.49,2.021,2.024,104.1,16.87,3.507,0,9.67,-0.001977473,-0.002482038,2.5E-07
"2018-12-24 19:55:00",35775,"CKVY",12.86,17.68,17.13,18.05,16.38,100.2,100.2,98.7,0.337,17.03,18.09,16.08,1.893,1.879,189,30.33,3.507,0,9.67,-0.001977473,-0.002482038,2.5E-07
"2018-12-24 20:00:00",35776,"CKVY",12.85,17.75,17.71,17.93,17.44,99.9,100.2,99.6,0.337,17.71,17.96,17.35,2.552,2.197,218.1,5.475,3.946,0,9.67,-0.001921562,-0.002424662,2.5E-07
"2018-12-24 20:05:00",35777,"CKVY",12.85,18.18,17.15,18.18,16.51,100.1,100.2,98.4,0.344,16.97,18.22,16.15,2.801,2.686,212.3,3.123,3.946,0,9.67,-0.001921562,-0.002424662,2.5E-07
"2018-12-24 20:10:00",35778,"CKVY",12.85,17.32,18.65,19.3,17.32,98.7,100.2,98.7,0.327,18.66,19.33,17.01,2.764,2.925,212.5,46.74,3.288,0,9.67,-0.001921562,-0.002424662,2.5E-07
"2018-12-24 20:15:00",35779,"CKVY",12.84,15.21,16.21,17.26,15.15,96.3,98.7,96,0.291,15.46,16.93,14.29,2.255,2.445,244.6,33.7,3.069,0,9.67,-0.001707897,-0.002070626,2.5E-07
"2018-12-24 20:20:00",35780,"CKVY",12.84,15.34,15.01,15.4,14.72,97.4,97.4,96,0.296,14.21,14.79,13.79,1.612,1.922,123.3,66.46,2.63,0,9.67,-0.001707897,-0.002070626,2.5E-07
"2018-12-24 20:25:00",35781,"CKVY",12.84,16.57,16.05,16.57,15.21,98.8,98.9,97.4,0.316,15.67,16.28,14.6,1.359,1.418,52.39,3.754,1.973,0,9.67,-0.001707897,-0.002070626,2.5E-07
"2018-12-24 20:30:00",35782,"CKVY",12.84,16.57,16.61,16.7,16.45,97.8,98.8,97.8,0.313,16.21,16.42,15.95,0.938,1.194,118.9,62,1.315,0,9.67,-0.001997028,-0.002609931,2.5E-07
"2018-12-24 20:35:00",35783,"CKVY",12.84,18.31,17.19,18.43,16.51,100.1,100.2,97.8,0.346,16.89,18.46,15.99,0.938,0.921,162.2,9.21,1.973,0,9.67,-0.001997028,-0.002609931,2.5E-07
"2018-12-24 20:40:00",35784,"CKVY",12.84,18.18,18.09,18.56,17.75,99.3,100.2,98.9,0.341,17.95,18.59,17.52,0.944,0.919,125.4,17.4,1.534,0,9.67,-0.001997028,-0.002609931,2.5E-07
"2018-12-24 20:45:00",35785,"CKVY",12.84,19.61,18.72,19.67,18.12,100.1,100.2,99.2,0.366,18.62,19.7,17.95,1.39,1.189,85.6,26.31,3.946,0,9.67,-0.002421217,-0.003339944,2.5E-07
"2018-12-24 20:50:00",35786,"CKVY",12.83,18.8,19.38,19.79,18.68,98.1,100.2,97.9,0.346,19.23,19.83,18.2,1.455,1.431,77.91,21.44,1.973,0,9.67,-0.002421217,-0.003339944,2.5E-07
"2018-12-24 20:55:00",35787,"CKVY",12.82,19.05,18.97,19.05,18.8,99,99.1,98.1,0.353,18.65,18.82,18.36,1.792,1.574,53.38,7.486,2.85,0,9.68,-0.002421217,-0.003339944,2.5E-07
"2018-12-24 21:00:00",35788,"CKVY",12.82,19.42,19.37,19.55,19.05,99.4,99.7,99,0.36,19.24,19.47,18.82,1.759,1.817,51.34,5.112,2.63,0,9.68,-0.002222195,-0.002904119,2.5E-07
"2018-12-24 21:05:00",35789,"CKVY",12.82,19.86,19.83,20.04,19.36,99.6,100.1,99.4,0.367,19.78,20.04,19.22,1.623,1.611,19.37,23.45,2.411,0,9.68,-0.002222195,-0.002904119,2.5E-07
"2018-12-24 21:10:00",35790,"CKVY",12.82,20.04,20.06,20.29,19.67,99.5,100,99.5,0.37,20.01,20.28,19.56,1.524,1.641,339.7,8.4,2.411,0,9.68,-0.002222195,-0.002904119,2.5E-07
"2018-12-24 21:15:00",35791,"CKVY",12.82,18.49,19.42,20.1,18.43,96.8,99.5,96.8,0.337,19,19.98,17.66,1.55,1.505,289.7,11.21,3.288,0,9.68,-0.002271816,-0.002977427,2.5E-07
"2018-12-24 21:20:00",35792,"CKVY",12.81,17.69,17.89,18.56,17.57,97.2,97.2,96.6,0.327,17.13,17.79,16.8,2.081,1.975,260.2,5.777,4.165,0,9.68,-0.002271816,-0.002977427,2.5E-07
"2018-12-24 21:25:00",35793,"CKVY",12.81,19.79,18.85,20.04,17.63,100.1,100.2,97.2,0.368,18.59,20.07,16.98,2.164,2.158,273.5,6.93,3.288,0,9.68,-0.002271816,-0.002977427,2.5E-07
"2018-12-24 21:30:00",35794,"CKVY",12.81,18.99,19.32,19.79,18.93,97.9,100.2,97.9,0.348,19.06,19.82,18.42,1.753,1.955,272.3,58.89,1.754,0,9.68,-0.001981754,-0.002502521,2.5E-07
"2018-12-24 21:35:00",35795,"CKVY",12.81,19.42,19.38,19.67,18.87,98.2,99.1,97.8,0.356,19.03,19.44,18.36,0.932,1.267,197.9,39.67,0.877,0,9.68,-0.001981754,-0.002502521,2.5E-07
"2018-12-24 21:40:00",35796,"CKVY",12.81,18.43,18.7,19.42,18.31,96.7,98.2,96.5,0.336,17.97,18.99,17.49,0.363,0.552,190.3,21.42,1.315,0,9.68,-0.001981754,-0.002502521,2.5E-07
"2018-12-24 21:45:00",35797,"CKVY",12.81,19.17,18.72,19.17,18.18,98.5,98.6,96.6,0.353,18.19,18.85,17.4,0.788,0.606,174.5,6.609,3.069,0,9.68,-0.002573447,-0.003630853,2.5E-07
"2018-12-24 21:50:00",35798,"CKVY",12.8,18.49,18.8,19.24,18.43,97.1,98.6,97,0.338,18.23,18.87,17.74,0.983,0.899,236.2,11.59,1.315,0,9.68,-0.002573447,-0.003630853,2.5E-07
"2018-12-24 21:55:00",35799,"CKVY",12.8,18.56,18.53,18.62,18.43,97.3,97.4,97.1,0.34,17.88,18,17.75,0.891,0.971,240.8,0.083,0,0,9.68,-0.002573447,-0.003630853,2.5E-07
"2018-12-24 22:00:00",35800,"CKVY",12.8,18.68,18.61,18.8,18.43,97.7,97.8,97.2,0.343,18.02,18.26,17.78,0.284,0.574,240.9,0.061,0.658,0,9.68,-0.002543384,-0.003583734,2.5E-07
"2018-12-24 22:05:00",35801,"CKVY",12.8,18.8,18.79,18.93,18.56,97.5,97.8,97.5,0.344,18.23,18.37,18,0.015,0.125,240.8,0.071,0,0,9.68,-0.002543384,-0.003583734,2.5E-07
"2018-12-24 22:10:00",35802,"CKVY",12.79,18.8,18.81,18.93,18.68,97.4,97.5,97.2,0.343,18.19,18.33,18.03,0.015,0.015,240.8,0.12,0,0,9.68,-0.002543384,-0.003583734,2.5E-07
"2018-12-24 22:15:00",35803,"CKVY",12.78,18.99,18.89,19.05,18.68,97.7,97.8,97.3,0.347,18.3,18.52,18.06,0.247,0.077,240.7,0.101,1.754,0,9.68,-0.003106756,-0.004901045,2.5E-07
"2018-12-24 22:20:00",35804,"CKVY",12.79,18.74,18.88,19.05,18.74,97.5,97.7,97.4,0.343,18.29,18.49,18.14,0.745,0.484,246.7,7.775,2.63,0,9.68,-0.003106756,-0.004901045,2.5E-07
"2018-12-24 22:25:00",35805,"CKVY",12.79,18.68,18.75,18.87,18.62,97.3,97.5,97.2,0.341,18.11,18.27,17.96,1.491,1.122,267.8,5.484,2.85,0,9.68,-0.003106756,-0.004901045,2.5E-07
"2018-12-24 22:30:00",35806,"CKVY",12.79,18.99,18.87,19.05,18.68,97.6,97.7,97.2,0.347,18.29,18.49,18.02,1.926,1.783,241.4,11.47,2.85,0,9.68,-0.002375028,-0.003232164,2.5E-07
"2018-12-24 22:35:00",35807,"CKVY",12.78,19.11,19,19.11,18.87,97.7,97.7,97.6,0.349,18.44,18.57,18.29,1.868,1.894,214,15.73,1.754,0,9.68,-0.002375028,-0.003232164,2.5E-07
"2018-12-24 22:40:00",35808,"CKVY",12.77,18.99,19.09,19.24,18.93,97.1,97.8,97.1,0.345,18.51,18.68,18.24,1.589,1.724,151.6,19.47,1.754,0,9.68,-0.002375028,-0.003232164,2.5E-07
"2018-12-24 22:45:00",35809,"CKVY",12.77,19.11,19.06,19.17,18.87,97.5,97.5,97.1,0.348,18.42,18.58,18.21,1.491,1.531,114.2,23.2,2.411,0,9.68,-0.002103461,-0.002715373,2.5E-07
"2018-12-24 22:50:00",35810,"CKVY",12.77,19.3,19.23,19.42,18.99,97.4,97.7,97.4,0.351,18.65,18.86,18.38,1.538,1.512,64.39,4.676,2.192,0,9.68,-0.002103461,-0.002715373,2.5E-07
"2018-12-24 22:55:00",35811,"CKVY",12.77,19.55,19.32,19.55,19.17,97.6,97.7,97.2,0.355,18.7,18.99,18.52,1.841,1.664,51,4.441,3.288,0,9.68,-0.002103461,-0.002715373,2.5E-07
"2018-12-24 23:00:00",35812,"CKVY",12.77,19.86,19.69,19.92,19.42,97.9,97.9,97.6,0.361,19.16,19.41,18.86,2.1,1.956,40.9,6.795,3.069,0,9.68,-0.002132189,-0.002755971,2.5E-07
"2018-12-24 23:05:00",35813,"CKVY",12.76,20.29,20.08,20.35,19.79,98.1,98.1,97.8,0.369,19.6,19.89,19.28,2.118,2.138,38.7,8.65,2.192,0,9.68,-0.002132189,-0.002755971,2.5E-07
"2018-12-24 23:10:00",35814,"CKVY",12.77,20.35,20.29,20.41,20.17,98.1,98.1,98,0.37,19.83,19.97,19.69,1.396,1.803,31.88,0.096,0.877,0,9.68,-0.002132189,-0.002755971,2.5E-07
"2018-12-24 23:15:00",35815,"CKVY",12.76,20.35,20.39,20.54,20.23,98.3,98.3,98.1,0.37,19.97,20.13,19.77,0.554,0.971,31.9,0.113,0.438,0,9.69,-0.002238427,-0.002916907,2.5E-07
"2018-12-24 23:20:00",35816,"CKVY",12.76,20.29,20.44,20.66,20.17,97.7,98.3,97.7,0.367,19.98,20.24,19.63,0.431,0.46,253.9,83.9,1.534,0,9.69,-0.002238427,-0.002916907,2.5E-07
"2018-12-24 23:25:00",35817,"CKVY",12.75,20.35,20.3,20.41,20.17,97.8,97.8,97.7,0.369,19.76,19.88,19.63,0.795,0.595,253.1,12.38,1.534,0,9.69,-0.002238427,-0.002916907,2.5E-07
"2018-12-24 23:30:00",35818,"CKVY",12.75,20.47,20.41,20.54,20.29,97.9,98.1,97.8,0.371,19.92,20.07,19.76,1.19,0.972,251.8,19.07,2.192,0,9.69,-0.002772477,-0.003985217,2.5E-07
"2018-12-24 23:35:00",35819,"CKVY",12.76,20.17,20.36,20.54,20.17,97.1,97.9,97.1,0.363,19.81,20.04,19.47,2.397,1.76,175.8,11.26,7.672,0,9.69,-0.002772477,-0.003985217,2.5E-07
"2018-12-24 23:40:00",35820,"CKVY",12.75,19.55,19.74,20.23,19.42,97,97.2,96.6,0.353,18.97,19.55,18.69,3.883,3.14,160.4,6.311,8.11,0,9.69,-0.002772477,-0.003985217,2.5E-07
"2018-12-24 23:45:00",35821,"CKVY",12.75,19.42,19.4,19.55,19.24,97.4,97.5,97,0.353,18.74,18.86,18.58,5.523,4.765,146.9,5.539,7.453,0,9.69,-0.001611985,-0.001900852,2.5E-07
"2018-12-24 23:50:00",35822,"CKVY",12.74,19.36,19.32,19.48,19.17,97.6,97.7,97.2,0.353,18.71,18.86,18.54,5.821,5.724,136.4,4.161,7.234,0,9.69,-0.001611985,-0.001900852,2.5E-07
"2018-12-24 23:55:00",35823,"CKVY",12.75,19.48,19.41,19.55,19.3,97.7,97.7,97.5,0.355,18.84,19,18.72,5.635,5.73,129.5,3.635,5.918,0,9.69,-0.001611985,-0.001900852,2.5E-07
"2018-12-25 00:00:00",35824,"CKVY",12.74,19.55,19.54,19.67,19.42,97.6,97.9,97.5,0.355,18.99,19.14,18.82,5.119,5.349,116.1,6.391,5.48,0,9.69,-0.001124008,-0.001221462,2.5E-07
"2018-12-25 00:05:00",35825,"CKVY",12.73,19.61,19.6,19.79,19.3,97.7,97.9,97.5,0.357,19.06,19.27,18.72,4.918,5.03,117.6,4.344,5.918,0,9.68,-0.001124008,-0.001221462,2.5E-07
"2018-12-25 00:10:00",35826,"CKVY",12.72,19.79,19.66,19.79,19.48,97.6,97.8,97.4,0.359,19.06,19.21,18.87,4.616,4.814,128.3,4.218,5.699,0,9.69,-0.001124008,-0.001221462,2.5E-07
"2018-12-25 00:15:00",35827,"CKVY",12.72,19.86,19.83,19.98,19.61,97.7,97.7,97.5,0.36,19.24,19.4,19.01,4.437,4.51,109.5,7.409,5.042,0,9.68,-0.001272797,-0.001416373,2.5E-07
"2018-12-25 00:20:00",35828,"CKVY",12.72,20.1,20.02,20.17,19.86,97.9,97.9,97.5,0.365,19.47,19.67,19.26,3.563,4.027,90.4,5.755,3.507,0,9.69,-0.001272797,-0.001416373,2.5E-07
"2018-12-25 00:25:00",35829,"CKVY",12.72,20.54,20.27,20.54,20.04,98.2,98.2,97.9,0.373,19.81,20.1,19.54,2.679,3.082,49.17,15.93,2.411,0,9.69,-0.001272797,-0.001416373,2.5E-07
"2018-12-25 00:30:00",35830,"CKVY",12.73,20.66,20.6,20.78,20.41,98.2,98.3,98.1,0.375,20.17,20.38,19.97,1.863,2.268,52.53,4.01,2.411,0,9.69,-0.00170471,-0.002026633,2.5E-07
"2018-12-25 00:35:00",35831,"CKVY",12.73,20.85,20.81,20.91,20.6,98.2,98.3,98.1,0.378,20.39,20.49,20.17,1.514,1.639,14.44,16.85,1.973,0,9.69,-0.00170471,-0.002026633,2.5E-07
"2018-12-25 00:40:00",35832,"CKVY",12.73,20.91,20.92,21.03,20.78,98.5,98.5,98.2,0.38,20.52,20.67,20.35,1.468,1.484,325.3,5.201,1.973,0,9.69,-0.00170471,-0.002026633,2.5E-07
"2018-12-25 00:45:00",35833,"CKVY",12.72,21.03,21.04,21.22,20.91,98.7,98.8,98.5,0.383,20.71,20.9,20.54,1.522,1.474,321,9.29,2.63,0,9.69,-0.002342738,-0.00308482,2.5E-07
"2018-12-25 00:50:00",35834,"CKVY",12.72,20.91,21.04,21.16,20.85,98.5,98.8,98.5,0.38,20.72,20.86,20.53,1.964,1.728,307,5.265,3.726,0,9.69,-0.002342738,-0.00308482,2.5E-07
"2018-12-25 00:55:00",35835,"CKVY",12.72,20.78,20.86,21.03,20.66,98.5,98.6,98.3,0.378,20.48,20.68,20.27,2.611,2.261,303.9,5.931,4.384,0,9.69,-0.002342738,-0.00308482,2.5E-07
"2018-12-25 01:00:00",35836,"CKVY",12.71,20.78,20.77,20.91,20.6,98.5,98.5,98.3,0.378,20.4,20.54,20.2,3.123,2.904,307.6,5.835,4.384,0,9.69,-0.002031243,-0.002532435,2.5E-07
"2018-12-25 01:05:00",35837,"CKVY",12.71,20.85,20.79,20.91,20.6,98.6,98.6,98.4,0.379,20.44,20.58,20.23,3.06,3.117,322.3,6.767,3.288,0,9.7,-0.002031243,-0.002532435,2.5E-07
"2018-12-25 01:10:00",35838,"CKVY",12.71,20.91,20.86,20.97,20.72,98.7,98.7,98.5,0.381,20.53,20.66,20.37,2.738,2.925,329.6,5.873,3.288,0,9.7,-0.002031243,-0.002532435,2.5E-07
"2018-12-25 01:15:00",35839,"CKVY",12.71,21.16,21.05,21.22,20.85,98.9,99,98.6,0.386,20.77,20.97,20.55,2.461,2.612,349.6,5.448,3.069,0,9.7,-0.001846426,-0.002229058,2.5E-07
"2018-12-25 01:20:00",35840,"CKVY",12.7,21.28,21.24,21.4,21.03,98.8,99,98.8,0.387,20.97,21.12,20.77,2.379,2.425,356,6.201,2.85,0,9.7,-0.001846426,-0.002229058,2.5E-07
"2018-12-25 01:25:00",35841,"CKVY",12.7,21.4,21.39,21.53,21.16,98.9,99,98.8,0.39,21.12,21.28,20.87,2.311,2.362,351.4,7.364,2.85,0,9.7,-0.001846426,-0.002229058,2.5E-07
"2018-12-25 01:30:00",35842,"CKVY",12.7,21.53,21.49,21.65,21.34,99,99,98.8,0.392,21.23,21.4,21.08,1.853,2.087,359.8,1.044,1.973,0,9.7,-0.00208149,-0.002600778,2.5E-07
"2018-12-25 01:35:00",35843,"CKVY",12.68,21.59,21.59,21.71,21.34,99,99,98.8,0.393,21.35,21.48,21.1,1.417,1.634,14.13,11.9,1.315,0,9.7,-0.00208149,-0.002600778,2.5E-07
"2018-12-25 01:40:00",35844,"CKVY",12.7,21.71,21.72,21.84,21.59,99,99.1,99,0.395,21.49,21.62,21.36,0.774,1.092,27.5,0.182,1.096,0,9.7,-0.00208149,-0.002600778,2.5E-07
"2018-12-25 01:45:00",35845,"CKVY",12.69,21.71,21.72,21.84,21.59,98.9,99.1,98.8,0.395,21.47,21.6,21.31,0.794,0.746,75.9,22.96,1.754,0,9.7,-0.002603032,-0.003553594,2.5E-07
"2018-12-25 01:50:00",35846,"CKVY",12.68,21.71,21.7,21.84,21.53,99,99,98.8,0.395,21.45,21.59,21.26,0.827,0.826,53.54,2.775,1.754,0,9.7,-0.002603032,-0.003553594,2.5E-07
"2018-12-25 01:55:00",35847,"CKVY",12.68,21.71,21.73,21.84,21.59,99,99.1,98.9,0.395,21.49,21.6,21.34,0.88,0.842,76.33,22.57,1.534,0,9.71,-0.002603032,-0.003553594,2.5E-07
"2018-12-25 02:00:00",35848,"CKVY",12.68,21.9,21.79,21.9,21.65,99,99.1,98.9,0.399,21.55,21.67,21.39,0.504,0.702,103.8,0.127,0,0,9.71,-0.002820716,-0.004007349,2.5E-07
"2018-12-25 02:05:00",35849,"CKVY",12.67,21.84,21.81,21.9,21.65,99,99.1,98.9,0.397,21.56,21.67,21.41,0.148,0.309,103.9,0.063,0,0,9.71,-0.002820716,-0.004007349,2.5E-07
"2018-12-25 02:10:00",35850,"CKVY",12.67,21.71,21.81,21.9,21.65,98.9,99,98.8,0.395,21.55,21.66,21.38,0.117,0.086,129.8,63.02,1.534,0,9.71,-0.002820716,-0.004007349,2.5E-07
"2018-12-25 02:15:00",35851,"CKVY",12.66,21.84,21.75,21.84,21.65,99.1,99.1,98.9,0.398,21.51,21.62,21.38,0.216,0.189,236.8,0.186,1.096,0,9.71,-0.003249274,-0.005020382,2.5E-07
"2018-12-25 02:20:00",35852,"CKVY",12.66,21.77,21.75,21.84,21.59,99.2,99.2,99,0.397,21.54,21.64,21.36,0.548,0.368,205.6,17.86,1.534,0,9.71,-0.003249274,-0.005020382,2.5E-07
"2018-12-25 02:25:00",35853,"CKVY",12.66,21.9,21.78,21.9,21.65,99.2,99.3,99.1,0.399,21.58,21.72,21.44,0.475,0.569,189.3,0.133,0.877,0,9.71,-0.003249274,-0.005020382,2.5E-07
"2018-12-25 02:30:00",35854,"CKVY",12.66,21.77,21.86,21.96,21.77,99.2,99.3,99.2,0.397,21.67,21.78,21.57,0.377,0.403,189.3,0.141,0,0,9.71,-0.003057868,-0.004544254,2.5E-07
"2018-12-25 02:35:00",35855,"CKVY",12.66,21.9,21.87,21.96,21.65,99.2,99.3,99.1,0.399,21.69,21.79,21.45,0.045,0.225,189.2,0.122,0,0,9.71,-0.003057868,-0.004544254,2.5E-07
"2018-12-25 02:40:00",35856,"CKVY",12.66,21.77,21.86,22.02,21.71,99.4,99.4,99.2,0.398,21.69,21.83,21.54,0.211,0.059,162.9,25.72,1.534,0,9.71,-0.003057868,-0.004544254,2.5E-07
"2018-12-25 02:45:00",35857,"CKVY",12.65,21.84,21.82,21.9,21.65,99.4,99.4,99.3,0.399,21.67,21.76,21.5,0.593,0.407,125.1,5.171,1.534,0,9.71,-0.003226685,-0.004957385,2.5E-07
"2018-12-25 02:50:00",35858,"CKVY",12.65,21.65,21.78,21.9,21.65,99.6,99.6,99.3,0.397,21.65,21.76,21.5,1.226,0.877,114.4,8.99,2.411,0,9.71,-0.003226685,-0.004957385,2.5E-07
"2018-12-25 02:55:00",35859,"CKVY",12.65,21.65,21.71,21.84,21.59,99.5,99.7,99.5,0.396,21.61,21.75,21.47,1.48,1.441,101.9,1.909,2.192,0,9.71,-0.003226685,-0.004957385,2.5E-07
"2018-12-25 03:00:00",35860,"CKVY",12.64,21.71,21.69,21.77,21.58,99.5,99.6,99.4,0.397,21.56,21.67,21.46,1.11,1.296,103.5,0.082,0.658,0,9.71,-0.002597444,-0.003533043,2.5E-07
"2018-12-25 03:05:00",35861,"CKVY",12.63,21.65,21.74,21.83,21.58,99.4,99.6,99.3,0.396,21.61,21.73,21.46,0.478,0.827,103.7,0.159,0,0,9.71,-0.002597444,-0.003533043,2.5E-07
"2018-12-25 03:10:00",35862,"CKVY",12.63,21.64,21.67,21.83,21.58,99.4,99.5,99.3,0.396,21.52,21.69,21.41,0.02,0.215,103.8,0.063,0.438,0,9.71,-0.002597444,-0.003533043,2.5E-07
"2018-12-25 03:15:00",35863,"CKVY",12.62,21.46,21.58,21.71,21.46,99.4,99.4,99.2,0.393,21.42,21.55,21.28,0.106,0.04,103.6,0.02,0.658,0,9.71,-0.003110978,-0.004681195,2.5E-07
"2018-12-25 03:20:00",35864,"CKVY",12.62,21.4,21.47,21.65,21.34,99.3,99.4,99.2,0.391,21.31,21.49,21.17,0.165,0.151,103.4,0.142,0.658,0,9.71,-0.003110978,-0.004681195,2.5E-07
"2018-12-25 03:25:00",35865,"CKVY",12.62,21.4,21.28,21.46,21.15,99.5,99.5,99,0.392,21.08,21.28,20.92,0.339,0.219,103.4,0.08,1.096,0,9.71,-0.003110978,-0.004681195,2.5E-07
"2018-12-25 03:30:00",35866,"CKVY",12.62,21.34,21.51,21.71,21.27,99.5,100.1,99.4,0.391,21.45,21.69,21.17,0.503,0.435,102.7,17.71,1.315,0,9.71,-0.003161945,-0.004827107,2.5E-07
"2018-12-25 03:35:00",35867,"CKVY",12.61,20.53,20.91,21.4,20.53,98.9,99.6,98.8,0.375,20.68,21.28,20.23,1.013,0.733,290.4,6.557,2.192,0,9.71,-0.003161945,-0.004827107,2.5E-07
"2018-12-25 03:40:00",35868,"CKVY",12.6,20.65,20.48,20.78,20.22,100.1,100.1,98.7,0.382,20.29,20.78,19.95,1.407,1.241,281.5,9.59,1.973,0,9.71,-0.003161945,-0.004827107,2.5E-07
"2018-12-25 03:45:00",35869,"CKVY",12.6,20.47,20.66,20.9,20.41,99.7,100.2,99.7,0.378,20.67,20.92,20.36,1.833,1.615,308.8,4.925,2.63,0,9.71,-0.002524433,-0.00343093,2.5E-07
"2018-12-25 03:50:00",35870,"CKVY",12.6,20.47,20.47,20.66,20.28,99.6,99.9,99.6,0.377,20.39,20.58,20.21,1.488,1.717,329.7,8.19,1.973,0,9.71,-0.002524433,-0.00343093,2.5E-07
"2018-12-25 03:55:00",35871,"CKVY",12.59,20.9,20.69,20.9,20.41,100.1,100.1,99.6,0.386,20.65,20.93,20.3,0.913,1.199,336.1,0.037,0,0,9.71,-0.002524433,-0.00343093,2.5E-07
"2018-12-25 04:00:00",35872,"CKVY",12.59,21.03,20.98,21.09,20.78,100,100.2,99.9,0.388,21,21.12,20.8,0.224,0.576,336.1,0.084,0,0,9.7,-0.002553231,-0.003481946,2.5E-07
"2018-12-25 04:05:00",35873,"CKVY",12.59,21.03,21.06,21.15,20.9,99.5,100,99.4,0.386,20.99,21.11,20.84,0,0.065,336,0.087,0,0,9.71,-0.002553231,-0.003481946,2.5E-07
"2018-12-25 04:10:00",35874,"CKVY",12.58,21.15,21.05,21.28,20.9,99.6,99.6,99.3,0.388,20.91,21.17,20.75,0.398,0.135,300.3,8.77,2.192,0,9.71,-0.002553231,-0.003481946,2.5E-07
"2018-12-25 04:15:00",35875,"CKVY",12.58,21.4,21.26,21.4,21.03,99.8,99.9,99.5,0.393,21.19,21.36,20.94,1.125,0.748,329.3,3.832,2.85,0,9.71,-0.003102744,-0.004700956,2.5E-07
"2018-12-25 04:20:00",35876,"CKVY",12.58,21.22,21.35,21.46,21.21,99.6,99.9,99.5,0.389,21.29,21.41,21.11,1.865,1.497,308.1,8.33,2.85,0,9.71,-0.003102744,-0.004700956,2.5E-07
"2018-12-25 04:25:00",35877,"CKVY",12.57,21.9,21.44,21.96,21.15,100.1,100.2,99.6,0.403,21.38,21.98,21.05,2.45,2.13,321.3,14.77,5.699,0,9.71,-0.003102744,-0.004700956,2.5E-07
"2018-12-25 04:30:00",35878,"CKVY",12.57,22.14,22.02,22.21,21.83,100.1,100.2,100.1,0.407,22.04,22.23,21.86,2.578,2.587,332.9,15.36,4.603,0,9.71,-0.002223563,-0.002825689,2.5E-07
"2018-12-25 04:35:00",35879,"CKVY",12.57,20.97,21.32,22.14,20.84,98.8,100.2,98.6,0.382,21.11,22.17,20.54,2.869,2.724,299.4,5.883,4.165,0,9.71,-0.002223563,-0.002825689,2.5E-07
"2018-12-25 04:40:00",35880,"CKVY",12.57,20.85,20.87,20.97,20.78,99.3,99.3,98.8,0.382,20.63,20.74,20.48,2.794,2.963,317.6,3.059,3.726,0,9.71,-0.002223563,-0.002825689,2.5E-07
"2018-12-25 04:45:00",35881,"CKVY",12.57,21.4,20.97,21.46,20.78,100.1,100.2,99.2,0.395,20.85,21.49,20.61,2.624,2.64,316.5,13.29,4.165,0,9.71,-0.001919135,-0.002334756,2.5E-07
"2018-12-25 04:50:00",35882,"CKVY",12.56,21.96,21.86,22.15,21.34,100.1,100.2,100,0.404,21.89,22.18,21.37,2.717,2.66,337.3,9.81,4.822,0,9.71,-0.001919135,-0.002334756,2.5E-07
"2018-12-25 04:55:00",35883,"CKVY",12.56,21.83,21.88,22.02,21.71,100.1,100.2,100.1,0.402,21.91,22.05,21.74,3.005,2.802,344.2,8.14,4.603,0,9.71,-0.001919135,-0.002334756,2.5E-07
"2018-12-25 05:00:00",35884,"CKVY",12.56,21.9,21.9,22.02,21.77,100.1,100.2,100.1,0.403,21.93,22.06,21.8,3.35,3.219,338.4,10.44,4.822,0,9.71,-0.00198559,-0.002412438,2.5E-07
"2018-12-25 05:05:00",35885,"CKVY",12.55,21.9,21.83,22.02,21.65,100.1,100.2,99.9,0.403,21.83,22.06,21.63,3.56,3.447,343.6,7.174,5.699,0,9.71,-0.00198559,-0.002412438,2.5E-07
"2018-12-25 05:10:00",35886,"CKVY",12.54,21.65,21.77,21.9,21.65,100,100.2,99.9,0.398,21.78,21.93,21.63,3.777,3.685,347.8,6.25,5.918,0,9.71,-0.00198559,-0.002412438,2.5E-07
"2018-12-25 05:15:00",35887,"CKVY",12.54,21.84,21.69,21.84,21.52,100.1,100.2,99.9,0.402,21.7,21.86,21.52,4.217,3.941,349.7,8.25,6.357,0,9.71,-0.001768868,-0.002076678,2.5E-07
"2018-12-25 05:20:00",35888,"CKVY",12.54,21.9,21.87,22.02,21.65,100.1,100.2,100.1,0.403,21.89,22.06,21.67,4.299,4.295,348.5,6.258,5.699,0,9.71,-0.001768868,-0.002076678,2.5E-07
"2018-12-25 05:25:00",35889,"CKVY",12.54,22.14,22,22.14,21.9,100.1,100.2,100.1,0.407,22.03,22.17,21.91,4.344,4.295,343.2,7.161,6.576,0,9.71,-0.001768868,-0.002076678,2.5E-07
"2018-12-25 05:30:00",35890,"CKVY",12.54,22.14,22.14,22.27,22.02,100.1,100.2,100.1,0.407,22.17,22.3,22.04,4.687,4.533,343.5,7.01,7.014,0,9.71,-0.001643162,-0.001886507,2.5E-07
"2018-12-25 05:35:00",35891,"CKVY",12.54,22.02,22.06,22.27,21.89,100.2,100.2,100.1,0.405,22.09,22.3,21.91,5.295,4.952,346.8,6.964,8.99,0,9.71,-0.001643162,-0.001886507,2.5E-07
"2018-12-25 05:40:00",35892,"CKVY",12.53,22.02,22.04,22.21,21.9,100.2,100.2,100.1,0.405,22.07,22.23,21.92,5.813,5.595,354,7.607,7.891,0,9.71,-0.001643162,-0.001886507,2.5E-07
"2018-12-25 05:45:00",35893,"CKVY",12.54,21.65,21.73,22.02,21.53,100.1,100.2,100,0.399,21.75,22.05,21.55,5.877,5.879,354.5,7.525,7.672,0,9.71,-0.001450705,-0.00161712,2.5E-07
"2018-12-25 05:50:00",35894,"CKVY",12.53,21.53,21.61,21.77,21.46,100.1,100.2,100,0.397,21.64,21.79,21.49,5.765,5.816,349.7,6.984,8.55,0,9.71,-0.001450705,-0.00161712,2.5E-07
"2018-12-25 05:55:00",35895,"CKVY",12.53,21.53,21.59,21.65,21.4,100.1,100.2,100.1,0.397,21.62,21.69,21.41,5.545,5.704,345.7,5.961,7.672,0,9.71,-0.001450705,-0.00161712,2.5E-07
"2018-12-25 06:00:00",35896,"CKVY",12.53,21.83,21.75,21.9,21.46,100.1,100.2,100.1,0.402,21.78,21.93,21.48,5.215,5.369,349.5,6.58,6.357,0,9.71,-0.0014144,-0.001570322,2.5E-07
"2018-12-25 06:05:00",35897,"CKVY",12.53,22.33,22.03,22.33,21.71,100.1,100.2,100.1,0.41,22.05,22.35,21.72,4.692,5.013,348.5,8.79,6.138,0,9.71,-0.0014144,-0.001570322,2.5E-07
"2018-12-25 06:10:00",35898,"CKVY",12.53,22.2,22.21,22.33,22.14,100.1,100.2,100.1,0.408,22.24,22.34,22.15,4.24,4.396,351,9.32,5.261,0,9.71,-0.0014144,-0.001570322,2.5E-07
"2018-12-25 06:15:00",35899,"CKVY",12.53,21.95,22.09,22.33,21.83,100.1,100.2,100.1,0.404,22.12,22.36,21.85,4.109,4.182,342.4,8.74,5.918,0,9.71,-0.001618261,-0.001849473,2.5E-07
"2018-12-25 06:20:00",35900,"CKVY",12.53,21.65,21.77,21.96,21.58,100.1,100.2,100.1,0.399,21.79,21.98,21.61,4.016,4.041,328.6,10.24,5.48,0,9.71,-0.001618261,-0.001849473,2.5E-07
"2018-12-25 06:25:00",35901,"CKVY",12.53,21.4,21.53,21.65,21.4,100.1,100.2,100.1,0.394,21.55,21.69,21.42,4.069,4.061,322.2,6.835,5.918,0,9.71,-0.001618261,-0.001849473,2.5E-07
"2018-12-25 06:30:00",35902,"CKVY",12.53,21.71,21.52,21.71,21.33,100.2,100.2,100.1,0.4,21.55,21.74,21.36,3.947,3.964,331.8,7.577,5.261,0,9.71,-0.001692584,-0.00196388,2.5E-07
"2018-12-25 06:35:00",35903,"CKVY",12.52,22.2,21.93,22.2,21.52,100.2,100.2,100,0.408,21.95,22.24,21.55,4.194,4.039,346.8,7.374,6.357,0,9.71,-0.001692584,-0.00196388,2.5E-07
"2018-12-25 06:40:00",35904,"CKVY",12.52,22.39,22.31,22.45,22.14,100.2,100.2,100.1,0.411,22.33,22.48,22.15,4.221,4.227,343.9,9.05,5.699,0,9.71,-0.001692584,-0.00196388,2.5E-07
"2018-12-25 06:45:00",35905,"CKVY",12.52,22.32,22.37,22.51,22.2,100.1,100.2,100.1,0.41,22.39,22.53,22.23,4.126,4.219,351.4,9.96,5.042,0,9.71,-0.001695446,-0.00196027,2.5E-07
"2018-12-25 06:50:00",35906,"CKVY",12.52,22.26,22.31,22.39,22.08,100.1,100.2,100,0.409,22.34,22.43,22.09,4.155,4.147,345.3,9.15,7.014,0,9.71,-0.001695446,-0.00196027,2.5E-07
"2018-12-25 06:55:00",35907,"CKVY",12.52,22.02,22.14,22.33,22.01,100.1,100.2,100.1,0.405,22.17,22.35,22.03,4.435,4.28,351,7.906,6.138,0,9.71,-0.001695446,-0.00196027,2.5E-07
"2018-12-25 07:00:00",35908,"CKVY",12.5,21.95,22,22.14,21.89,100.2,100.2,100.1,0.404,22.03,22.17,21.9,4.839,4.603,351.9,5.959,6.795,0,9.71,-0.00165664,-0.001904286,2.5E-07
"2018-12-25 07:05:00",35909,"CKVY",12.51,22.14,22,22.14,21.77,100.2,100.2,100.1,0.407,22.03,22.18,21.78,4.835,4.868,354.1,5.598,6.795,0,9.71,-0.00165664,-0.001904286,2.5E-07
"2018-12-25 07:10:00",35910,"CKVY",12.51,22.14,22.12,22.26,21.89,100.1,100.2,100.1,0.407,22.14,22.3,21.93,4.69,4.727,350.5,9.02,6.138,0,9.71,-0.00165664,-0.001904286,2.5E-07
"2018-12-25 07:15:00",35911,"CKVY",12.51,22.2,22.21,22.39,22.08,100.1,100.2,100.1,0.408,22.24,22.42,22.1,4.6,4.666,346,7.61,6.357,0,9.71,-0.001577426,-0.001791365,2.5E-07
"2018-12-25 07:20:00",35912,"CKVY",12.5,22.51,22.38,22.63,22.07,100.1,100.2,100.1,0.413,22.41,22.66,22.08,4.478,4.504,331.7,9.07,5.699,0,9.71,-0.001577426,-0.001791365,2.5E-07
"2018-12-25 07:25:00",35913,"CKVY",12.5,22.76,22.67,22.82,22.45,100.2,100.2,100.1,0.418,22.69,22.85,22.47,4.477,4.489,326.7,7.527,6.576,0,9.71,-0.001577426,-0.001791365,2.5E-07
"2018-12-25 07:30:00",35914,"CKVY",12.5,22.88,22.79,22.88,22.63,100.1,100.2,100.1,0.42,22.81,22.91,22.66,4.471,4.487,333.5,7.536,5.918,0.004663886,9.71,-0.001650714,-0.00189041,2.5E-07
"2018-12-25 07:35:00",35915,"CKVY",12.5,23,22.89,23.06,22.76,100.1,100.2,100.1,0.422,22.91,23.1,22.77,4.382,4.4,338.7,6.571,5.699,0.07499033,9.71,-0.001650714,-0.00189041,2.5E-07
"2018-12-25 07:40:00",35916,"CKVY",12.5,23.13,23.07,23.19,22.88,100.1,100.2,100.1,0.424,23.1,23.21,22.9,4.559,4.493,340.4,4.683,6.357,0.2449985,9.71,-0.001650714,-0.00189041,2.5E-07
"2018-12-25 07:45:00",35917,"CKVY",12.51,23.13,23.12,23.19,23,100.1,100.2,100.1,0.424,23.15,23.22,23.03,4.552,4.533,347.3,6.634,6.357,0.569845,9.71,-0.00165664,-0.001899663,0.00121507
"2018-12-25 07:50:00",35918,"CKVY",12.5,23.13,23.11,23.25,23,100.1,100.2,100.1,0.424,23.14,23.28,23.02,4.79,4.704,353.9,5.663,7.014,1.051054,9.71,-0.00165664,-0.001899663,0.00121507
"2018-12-25 07:55:00",35919,"CKVY",12.5,23.25,23.17,23.31,23,100.1,100.2,100.1,0.426,23.2,23.34,23.03,4.963,4.846,350.5,7.357,7.234,1.74057,9.72,-0.00165664,-0.001899663,0.00121507
"2018-12-25 08:00:00",35920,"CKVY",12.49,23.5,23.38,23.56,23.19,100.1,100.2,100.1,0.431,23.4,23.59,23.21,5.612,5.258,348.4,7.607,8.33,2.934267,9.72,-0.001512383,-0.001712614,0.006731045
"2018-12-25 08:05:00",35921,"CKVY",12.5,23.5,23.48,23.62,23.37,100.1,100.2,100.1,0.431,23.51,23.64,23.39,6.097,5.948,355,9.35,9.86,4.776988,9.72,-0.001512383,-0.001712614,0.006731045
"2018-12-25 08:10:00",35922,"CKVY",12.5,23.25,23.37,23.5,23.25,100.1,100.2,100.1,0.426,23.39,23.53,23.27,6.015,6.09,351.9,7.775,7.234,7.50699,9.72,-0.001512383,-0.001712614,0.006731045
"2018-12-25 08:15:00",35923,"CKVY",12.51,22.94,23.11,23.37,22.88,99.7,100.2,99.6,0.419,23.09,23.41,22.77,5.924,5.963,350.3,7.635,7.891,11.61175,9.72,-0.003530629,-0.003740706,0.01685061
"2018-12-25 08:20:00",35924,"CKVY",12.53,22.88,22.85,23,22.75,100,100,99.6,0.419,22.8,22.92,22.66,5.94,5.871,346.7,7.004,8.33,17.80175,9.72,-0.003530629,-0.003740706,0.01685061
"2018-12-25 08:25:00",35925,"CKVY",12.54,22.94,22.92,23.06,22.75,100.1,100.2,99.9,0.421,22.94,23.1,22.75,6.159,6.074,338.1,7.003,7.891,25.26935,9.72,-0.003530629,-0.003740706,0.01685061
"2018-12-25 08:30:00",35926,"CKVY",12.54,23.12,23.07,23.19,22.88,100.1,100.2,100.1,0.424,23.1,23.22,22.9,5.879,6.102,339.9,6.698,7.453,32.61395,9.72,-0.003057758,-0.0032353,0.03675009
"2018-12-25 08:35:00",35927,"CKVY",12.56,23.37,23.23,23.37,23,100.1,100.2,100.1,0.429,23.25,23.4,23.02,5.285,5.576,344,7.704,7.014,40.14376,9.72,-0.003057758,-0.0032353,0.03675009
"2018-12-25 08:40:00",35928,"CKVY",12.58,23.37,23.38,23.5,23.25,99.9,100.2,99.9,0.428,23.39,23.52,23.26,4.882,5.02,345.6,8.45,6.357,48.77289,9.72,-0.003057758,-0.0032353,0.03675009
"2018-12-25 08:45:00",35929,"CKVY",12.59,23.37,23.4,23.49,23.24,99.7,100,99.7,0.427,23.35,23.47,23.18,4.825,4.815,347.5,6.242,6.795,58.11389,9.72,-0.0009562908,-0.001013159,0.06621
"2018-12-25 08:50:00",35930,"CKVY",12.6,23.49,23.45,23.56,23.31,99.7,99.8,99.6,0.429,23.37,23.49,23.23,4.952,4.869,350.8,9.44,6.357,66.51387,9.72,-0.0009562908,-0.001013159,0.06621
"2018-12-25 08:55:00",35931,"CKVY",12.6,23.61,23.56,23.74,23.43,99.7,99.8,99.6,0.431,23.49,23.7,23.34,4.886,4.933,354.9,7.064,6.357,71.41131,9.72,-0.0009562908,-0.001013159,0.06621
"2018-12-25 09:00:00",35932,"CKVY",12.61,23.61,23.63,23.74,23.55,99.6,99.8,99.5,0.431,23.53,23.67,23.43,4.706,4.774,355.7,10.2,6.138,71.24221,9.72,0.001618703,0.001746621,0.09854887
"2018-12-25 09:05:00",35933,"CKVY",12.61,23.68,23.67,23.8,23.55,99.4,99.7,99.3,0.431,23.55,23.7,23.39,4.849,4.763,355.8,7.373,7.453,68.58916,9.72,0.001618703,0.001746621,0.09854887
"2018-12-25 09:10:00",35934,"CKVY",12.62,23.67,23.66,23.8,23.55,99.2,99.4,99.2,0.43,23.5,23.62,23.38,5.097,4.963,358.3,9.21,7.672,67.75631,9.72,0.001618703,0.001746621,0.09854887
"2018-12-25 09:15:00",35935,"CKVY",12.66,23.98,23.79,24.04,23.61,99.1,99.3,99.1,0.436,23.6,23.83,23.4,5.354,5.29,8.17,6.836,7.453,72.53059,9.72,0.003237674,0.003492624,0.1315334
"2018-12-25 09:20:00",35936,"CKVY",12.68,24.35,24.15,24.35,23.86,98.9,99.3,98.8,0.441,23.93,24.13,23.66,5.288,5.335,11.61,6.652,6.576,81.8173,9.72,0.003237674,0.003492624,0.1315334
"2018-12-25 09:25:00",35937,"CKVY",12.74,24.6,24.43,24.6,24.23,98.3,98.9,98.3,0.443,24.08,24.25,23.88,5.48,5.41,5.306,7.07,8.11,94.34222,9.72,0.003237674,0.003492624,0.1315334
"2018-12-25 09:30:00",35938,"CKVY",12.8,24.85,24.7,24.91,24.48,97.9,98.4,97.8,0.446,24.25,24.44,24,5.702,5.547,359.5,7.516,8.11,110.2766,9.72,0.005257264,0.005716745,0.1639175
"2018-12-25 09:35:00",35939,"CKVY",12.85,24.97,24.95,25.09,24.66,97.5,97.9,97.5,0.446,24.4,24.58,24.12,5.855,5.764,357.3,6.587,7.453,127.9437,9.72,0.005257264,0.005716745,0.1639175
"2018-12-25 09:40:00",35940,"CKVY",12.9,25.34,25.18,25.34,24.97,97.2,97.5,97.1,0.452,24.53,24.69,24.35,5.799,5.827,353.6,11.14,7.672,143.4756,9.72,0.005257264,0.005716745,0.1639175
"2018-12-25 09:45:00",35941,"CKVY",12.96,25.53,25.43,25.59,25.16,96.6,97.2,96.6,0.452,24.67,24.83,24.43,5.489,5.631,344.3,10.41,7.014,154.4074,9.72,0.007723243,0.008486673,0.1951044
"2018-12-25 09:50:00",35942,"CKVY",13.01,25.53,25.56,25.71,25.4,96.4,96.6,96.3,0.451,24.68,24.84,24.52,5.386,5.478,337.8,10.25,7.234,163.0201,9.72,0.007723243,0.008486673,0.1951044
"2018-12-25 09:55:00",35943,"CKVY",13.06,25.65,25.59,25.71,25.47,96.3,96.4,96.1,0.453,24.68,24.83,24.52,5.207,5.288,334.6,8.05,6.576,168.3146,9.72,0.007723243,0.008486673,0.1951044
"2018-12-25 10:00:00",35944,"CKVY",13.11,25.65,25.67,25.78,25.59,96.1,96.5,96,0.453,24.75,24.9,24.63,5.049,5.138,339.5,10.15,7.453,171.9118,9.72,0.009507339,0.01047648,0.2247006
"2018-12-25 10:05:00",35945,"CKVY",13.15,25.59,25.66,25.78,25.47,95.8,96.1,95.7,0.45,24.66,24.81,24.42,4.836,4.874,332.4,9.59,7.234,171.4187,9.72,0.009507339,0.01047648,0.2247006
"2018-12-25 10:10:00",35946,"CKVY",13.2,25.47,25.54,25.71,25.34,95.6,95.9,95.5,0.447,24.49,24.71,24.25,4.929,4.855,334.6,8.65,7.891,171.4894,9.72,0.009507339,0.01047648,0.2247006
"2018-12-25 10:15:00",35947,"CKVY",13.27,25.4,25.39,25.53,25.22,95.7,95.8,95.5,0.446,24.32,24.47,24.12,5.167,5.03,332.4,10.43,8.11,174.947,9.72,0.01073001,0.01181174,0.2524384
"2018-12-25 10:20:00",35948,"CKVY",13.33,25.59,25.45,25.65,25.28,95.6,95.8,95.6,0.449,24.39,24.59,24.2,5.267,5.286,343.1,12.87,7.014,184.4771,9.72,0.01073001,0.01181174,0.2524384
"2018-12-25 10:25:00",35949,"CKVY",13.38,25.58,25.57,25.71,25.4,95.4,95.6,95.2,0.448,24.44,24.63,24.24,5.206,5.265,343.7,7.713,7.014,195.9011,9.72,0.01073001,0.01181174,0.2524384
"2018-12-25 10:30:00",35950,"CKVY",13.43,25.7,25.72,25.89,25.52,95.8,95.8,95.4,0.452,24.64,24.83,24.39,5.218,5.197,347.5,9.46,7.234,200.801,9.72,0.01219154,0.01339805,0.2778335
"2018-12-25 10:35:00",35951,"CKVY",13.51,25.95,25.84,26.01,25.64,96.3,96.3,95.6,0.459,24.83,25.08,24.56,5.659,5.443,340,8.28,8.55,197.6323,9.73,0.01219154,0.01339805,0.2778335
"2018-12-25 10:40:00",35952,"CKVY",13.61,26.2,26.07,26.26,25.95,96.2,96.4,96.1,0.464,25.15,25.37,24.99,5.768,5.783,344.4,11.04,8.33,192.4953,9.73,0.01219154,0.01339805,0.2778335
"2018-12-25 10:45:00",35953,"CKVY",13.69,26.07,26.19,26.32,26.07,96.4,96.5,96.2,0.462,25.28,25.46,25.15,5.614,5.727,332.3,10.12,7.014,188.761,9.73,0.0119402,0.0130928,0.3004767
"2018-12-25 10:50:00",35954,"CKVY",13.67,26.01,26.1,26.26,25.95,96.5,96.6,96.3,0.462,25.23,25.39,25.06,5.325,5.454,335.1,9.17,8.33,183.5697,9.73,0.0119402,0.0130928,0.3004767
"2018-12-25 10:55:00",35955,"CKVY",13.67,26.26,26.12,26.32,25.95,96.7,96.8,96.5,0.467,25.29,25.53,25.1,5.333,5.336,333.8,6.087,8.77,172.7709,9.73,0.0119402,0.0130928,0.3004767
"2018-12-25 11:00:00",35956,"CKVY",13.73,26.44,26.33,26.44,26.2,96.2,96.8,96.1,0.468,25.44,25.56,25.3,5.188,5.258,330.8,8.96,5.918,161.7748,9.73,0.01097516,0.01202402,0.3206011
"2018-12-25 11:05:00",35957,"CKVY",13.86,26.44,26.46,26.57,26.32,95.8,96.3,95.7,0.466,25.45,25.64,25.33,4.948,5.052,322.9,7.306,6.795,157.0518,9.73,0.01097516,0.01202402,0.3206011
"2018-12-25 11:10:00",35958,"CKVY",14.08,26.32,26.38,26.57,26.2,95.4,95.7,95.3,0.462,25.26,25.5,25.05,5.124,4.944,322.4,7.666,8.33,162.1474,9.73,0.01097516,0.01202402,0.3206011
"2018-12-25 11:15:00",35959,"CKVY",14,26.44,26.42,26.57,26.26,94.9,95.4,94.9,0.462,25.22,25.33,25.06,5.834,5.467,338.6,9.24,9.64,180.0351,9.73,0.0131905,0.01447139,0.3380263
"2018-12-25 11:20:00",35960,"CKVY",13.94,26.82,26.59,26.82,26.38,94.7,95.2,94.6,0.468,25.31,25.64,25.04,6.277,6.119,330.6,7.813,9.43,201.3382,9.73,0.0131905,0.01447139,0.3380263
"2018-12-25 11:25:00",35961,"CKVY",13.91,26.69,26.72,26.82,26.57,94.7,94.9,94.4,0.466,25.4,25.56,25.19,6.426,6.38,334.3,8.21,8.99,221.7472,9.73,0.0131905,0.01447139,0.3380263
"2018-12-25 11:30:00",35962,"CKVY",13.89,26.81,26.77,26.87,26.69,94.6,94.8,94.3,0.467,25.42,25.58,25.27,6.288,6.382,343.3,11.88,8.11,228.361,9.73,0.01489956,0.01645618,0.3524918
"2018-12-25 11:35:00",35963,"CKVY",13.92,26.44,26.56,26.81,26.37,95.4,95.5,94.5,0.464,25.28,25.48,25.11,6.485,6.305,343.7,8.34,9.21,216.3313,9.73,0.01489956,0.01645618,0.3524918
"2018-12-25 11:40:00",35964,"CKVY",13.92,26.81,26.61,26.81,26.37,95.4,95.9,95.4,0.471,25.53,25.78,25.29,6.198,6.381,343.3,7.956,9.43,194.192,9.73,0.01489956,0.01645618,0.3524918
"2018-12-25 11:45:00",35965,"CKVY",13.89,27.05,26.88,27.05,26.68,94.9,95.4,94.8,0.474,25.65,25.81,25.52,6.278,6.222,345.9,9.08,8.55,185.0755,9.73,0.0131945,0.01458843,0.3639092
"2018-12-25 11:50:00",35966,"CKVY",13.87,27.42,27.28,27.48,26.93,94,95.3,94,0.476,25.95,26.16,25.68,5.88,6.045,345.1,9.46,8.99,205.4964,9.73,0.0131945,0.01458843,0.3639092
"2018-12-25 11:55:00",35967,"CKVY",13.85,27.48,27.42,27.55,27.3,93.9,94,93.4,0.477,25.86,26.02,25.66,6.217,6.025,343.5,10.29,8.99,243.2712,9.73,0.0131945,0.01458843,0.3639092
"2018-12-25 12:00:00",35968,"CKVY",13.84,27.92,27.73,27.92,27.42,92.4,94,92.4,0.478,26.06,26.24,25.88,5.893,6.029,343.9,8.77,8.33,274.8733,9.73,0.01909411,0.02099311,0.3720342
"2018-12-25 12:05:00",35969,"CKVY",13.83,28.04,27.93,28.16,27.67,92,92.5,91.9,0.478,25.96,26.22,25.63,6.589,6.328,342.9,9.57,9.86,299.5915,9.73,0.01909411,0.02099311,0.3720342
"2018-12-25 12:10:00",35970,"CKVY",13.82,28.16,28.11,28.29,27.92,91.8,92.3,91.7,0.48,26.08,26.28,25.85,6.596,6.542,338.7,10.45,9.21,313.9735,9.73,0.01909411,0.02099311,0.3720342
"2018-12-25 12:15:00",35971,"CKVY",13.83,28.47,28.27,28.54,28.04,91.2,91.8,91.1,0.483,26.1,26.31,25.89,6.766,6.753,341.5,12.91,8.77,330.8631,9.73,0.02211664,0.02453314,0.3772203
"2018-12-25 12:20:00",35972,"CKVY",13.83,28.78,28.6,28.84,28.35,89.9,91.2,89.9,0.482,26.14,26.36,25.86,6.095,6.431,337.9,10.66,8.77,337.9311,9.73,0.02211664,0.02453314,0.3772203
"2018-12-25 12:25:00",35973,"CKVY",13.83,29.03,28.8,29.09,28.66,89.1,89.9,89.1,0.483,26.07,26.41,25.86,5.623,5.923,331,8.87,7.891,349.4872,9.73,0.02211664,0.02453314,0.3772203
"2018-12-25 12:30:00",35974,"CKVY",13.83,28.78,28.87,29.03,28.72,89.3,89.5,88.8,0.478,26.08,26.28,25.89,5.357,5.453,334.8,10.38,8.11,349.9068,9.73,0.02369035,0.02645271,0.3792497
"2018-12-25 12:35:00",35975,"CKVY",13.84,28.72,28.7,28.84,28.59,89.3,89.8,89,0.477,25.96,26.16,25.81,5.402,5.356,336.2,11.42,7.672,323.3941,9.73,0.02369035,0.02645271,0.3792497
"2018-12-25 12:40:00",35976,"CKVY",13.85,28.9,28.77,28.9,28.59,89.2,89.8,88.9,0.48,26.04,26.21,25.85,5.381,5.331,342.1,10.03,8.11,275.5088,9.73,0.02369035,0.02645271,0.3792497
"2018-12-25 12:45:00",35977,"CKVY",13.86,28.9,28.92,29.03,28.77,88.5,89.4,88.3,0.476,26.05,26.28,25.88,5.495,5.397,332.7,7.921,7.453,232.2189,9.73,0.01741809,0.01978073,0.3781668
"2018-12-25 12:50:00",35978,"CKVY",13.85,29.52,29.13,29.58,28.78,87.8,88.8,87.8,0.485,26.18,26.62,25.8,5.313,5.454,333.6,9.09,7.672,228.0712,9.73,0.01741809,0.01978073,0.3781668
"2018-12-25 12:55:00",35979,"CKVY",13.85,29.76,29.55,29.76,29.39,87.1,87.8,86.7,0.486,26.16,26.42,25.94,5.18,5.239,339.9,10.47,6.576,272.0454,9.73,0.01741809,0.01978073,0.3781668
"2018-12-25 13:00:00",35980,"CKVY",13.85,29.88,29.84,30.13,29.64,84.8,87.1,84.7,0.475,26.18,26.41,25.74,4.807,5.067,323.2,14.85,6.795,333.6176,9.73,0.02547276,0.02856587,0.3737699
"2018-12-25 13:05:00",35981,"CKVY",13.85,30.63,30.24,30.75,29.82,84.2,85.8,84.2,0.486,26.35,26.75,25.84,3.965,4.335,310.1,17.31,3.726,363.3108,9.73,0.02547276,0.02856587,0.3737699
"2018-12-25 13:10:00",35982,"CKVY",13.86,29.88,30.32,30.75,29.82,84.9,84.9,83.4,0.476,26.08,26.53,25.73,3.837,3.829,340.1,15.73,6.576,356.7239,9.73,0.02547276,0.02856587,0.3737699
"2018-12-25 13:15:00",35983,"CKVY",13.86,30,29.99,30.13,29.88,84.5,85.4,83.8,0.476,25.87,26.2,25.6,4.346,4.084,352.1,10.82,7.672,323.586,9.73,0.0250803,0.02819581,0.3663467
"2018-12-25 13:20:00",35984,"CKVY",13.85,30,30.1,30.25,29.87,84.9,85.5,84.1,0.478,26.04,26.32,25.76,4.927,4.593,335.5,11.26,6.138,317.5143,9.73,0.0250803,0.02819581,0.3663467
"2018-12-25 13:25:00",35985,"CKVY",13.86,29.75,29.86,30,29.69,84.9,85.6,84.2,0.473,25.89,26.22,25.62,5.046,5.09,334.3,7.939,6.357,299.6699,9.73,0.0250803,0.02819581,0.3663467
"2018-12-25 13:30:00",35986,"CKVY",13.87,30.06,29.84,30.12,29.69,85.3,85.7,84.5,0.482,25.89,26.26,25.6,4.277,4.717,332.6,11.28,5.918,283.917,9.73,0.02106923,0.02409562,0.3558609
"2018-12-25 13:35:00",35987,"CKVY",13.87,30.12,30.07,30.24,29.87,84.3,85.3,83.8,0.477,25.91,26.34,25.61,3.776,4.084,338.2,14.21,4.603,254.8417,9.73,0.02106923,0.02409562,0.3558609
"2018-12-25 13:40:00",35988,"CKVY",13.87,30.61,30.37,30.61,30,84.1,85.2,83.5,0.486,26.19,26.45,25.84,2.766,3.261,316.2,11,3.069,235.0499,9.73,0.02106923,0.02409562,0.3558609
"2018-12-25 13:45:00",35989,"CKVY",13.87,30.18,30.22,30.61,30,83.6,84.4,83,0.474,25.88,26.36,25.64,2.522,2.559,346,7.819,3.946,216.4506,9.73,0.01794018,0.02042959,0.342221
"2018-12-25 13:50:00",35990,"CKVY",13.88,30.43,30.29,30.49,30,83.3,83.8,83.1,0.477,25.87,26.07,25.63,2.249,2.362,331.4,14.14,2.85,200.7158,9.73,0.01794018,0.02042959,0.342221
"2018-12-25 13:55:00",35991,"CKVY",13.88,30.86,30.71,30.98,30.37,82.1,83.7,81.8,0.479,26.1,26.31,25.84,2.064,2.146,335.9,15.7,2.192,195.2064,9.73,0.01794018,0.02042959,0.342221
"2018-12-25 14:00:00",35992,"CKVY",13.88,30.61,30.79,30.98,30.61,81.6,82.7,81.5,0.471,25.97,26.26,25.64,1.83,1.907,341.2,11.16,3.507,202.0709,9.73,0.01797487,0.02014851,0.3256616
"2018-12-25 14:05:00",35993,"CKVY",13.88,30.85,30.8,30.98,30.55,81.1,82.1,80.9,0.473,25.78,26.03,25.57,2.041,1.949,310.7,8.04,3.726,213.5112,9.73,0.01797487,0.02014851,0.3256616
"2018-12-25 14:10:00",35994,"CKVY",13.88,30.91,30.87,31.1,30.73,80.5,81.3,80.1,0.471,25.61,26.02,25.35,2.413,2.253,329.6,9.04,3.288,227.3482,9.73,0.01797487,0.02014851,0.3256616
"2018-12-25 14:15:00",35995,"CKVY",13.88,30.91,30.95,31.1,30.85,80.8,81.1,80.4,0.472,25.7,25.87,25.54,2.445,2.442,328.8,8.19,3.069,228.7339,9.73,0.01895356,0.02134453,0.3063875
"2018-12-25 14:20:00",35996,"CKVY",13.89,30.6,30.75,30.97,30.54,81.6,81.7,80.4,0.471,25.66,25.92,25.43,2.598,2.497,315.5,8.65,4.165,217.7838,9.73,0.01895356,0.02134453,0.3063875
"2018-12-25 14:25:00",35997,"CKVY",13.89,30.66,30.59,30.79,30.42,82.1,82.4,81.5,0.475,25.74,26.03,25.51,2.418,2.541,307.4,14.65,3.288,197.4763,9.73,0.01895356,0.02134453,0.3063875
"2018-12-25 14:30:00",35998,"CKVY",13.88,30.73,30.9,31.04,30.73,81.7,82.3,81.1,0.474,25.96,26.18,25.75,2.124,2.274,303.3,20.76,2.192,181.5532,9.73,0.01534626,0.01755869,0.2842349
"2018-12-25 14:35:00",35999,"CKVY",13.88,30.6,30.6,30.85,30.48,83,83.1,81.6,0.479,25.9,26.13,25.7,1.651,1.927,284.6,4.995,2.411,174.7887,9.73,0.01534626,0.01755869,0.2842349
"2018-12-25 14:40:00",36000,"CKVY",13.89,30.48,30.46,30.6,30.29,83.5,83.5,82.5,0.479,25.93,26.11,25.65,1.553,1.575,286.8,5.482,2.192,169.5784,9.73,0.01534626,0.01755869,0.2842349
"2018-12-25 14:45:00",36001,"CKVY",13.9,30.36,30.38,30.54,30.17,86.1,86.1,83.3,0.492,26.18,26.69,25.95,1.7,1.644,291.3,6.327,2.63,162.9871,9.73,0.01345782,0.01514201,0.2594998
"2018-12-25 14:50:00",36002,"CKVY",13.9,30.36,30.32,30.42,30.23,85.1,86.1,85,0.486,26.55,26.71,26.3,1.857,1.725,304.2,7.613,3.069,157.0415,9.73,0.01345782,0.01514201,0.2594998
"2018-12-25 14:55:00",36003,"CKVY",13.9,30.29,30.37,30.48,30.23,85.7,86,85,0.488,26.55,26.78,26.36,2.109,1.951,306.4,9.35,3.288,154.6132,9.73,0.01345782,0.01514201,0.2594998
"2018-12-25 15:00:00",36004,"CKVY",13.9,30.48,30.4,30.54,30.23,85.9,86.8,85.6,0.493,26.75,27.01,26.45,2.157,2.125,305,10.11,2.85,154.5448,9.73,0.01211293,0.01365955,0.2323058
"2018-12-25 15:05:00",36005,"CKVY",13.91,30.29,30.37,30.48,30.23,85.3,86,84.9,0.486,26.47,26.79,26.29,2.136,2.172,320.8,10.9,2.63,149.5179,9.73,0.01211293,0.01365955,0.2323058
"2018-12-25 15:10:00",36006,"CKVY",13.91,30.23,30.22,30.36,30.11,86.5,86.7,85.3,0.492,26.59,26.77,26.33,1.852,2.041,345.1,3.337,2.192,136.5494,9.73,0.01211293,0.01365955,0.2323058
"2018-12-25 15:15:00",36007,"CKVY",13.92,30.36,30.33,30.48,30.17,86.5,86.8,86.3,0.494,26.81,26.98,26.61,1.559,1.678,347.2,11.35,2.63,119.4939,9.72,0.009216841,0.01057729,0.2032867
"2018-12-25 15:20:00",36008,"CKVY",13.93,30.23,30.23,30.42,30.05,86,86.5,85.2,0.489,26.48,26.86,26.22,1.709,1.635,352.6,15.27,4.165,106.8543,9.72,0.009216841,0.01057729,0.2032867
"2018-12-25 15:25:00",36009,"CKVY",13.93,29.8,30.01,30.23,29.8,86.6,86.8,85.7,0.484,26.39,26.55,26.18,2.399,1.989,18.31,8.56,5.261,98.7751,9.72,0.009216841,0.01057729,0.2032867
"2018-12-25 15:30:00",36010,"CKVY",13.44,29.92,29.93,29.98,29.8,87.1,87.4,86.6,0.489,26.52,26.7,26.34,2.94,2.708,1.126,9.96,3.946,89.63223,9.72,0.007120885,0.008375069,0.1725671
"2018-12-25 15:35:00",36011,"CKVY",13.34,29.74,29.84,30.05,29.68,88.1,88.1,87,0.491,26.62,26.79,26.43,3.063,3.013,349.9,9.64,4.384,76.32394,9.72,0.007120885,0.008375069,0.1725671
"2018-12-25 15:40:00",36012,"CKVY",13.32,29.74,29.72,29.86,29.61,88.9,88.9,88.1,0.495,26.74,26.93,26.55,2.745,2.966,350.6,8.8,3.946,62.93365,9.72,0.007120885,0.008375069,0.1725671
"2018-12-25 15:45:00",36013,"CKVY",13.3,29.68,29.71,29.8,29.61,89,89.1,88.4,0.494,26.82,26.95,26.63,2.551,2.653,354.6,9.11,3.507,54.3777,9.72,0.005293603,0.006516121,0.1404198
"2018-12-25 15:50:00",36014,"CKVY",13.31,29.61,29.69,29.8,29.55,89.4,89.6,88.9,0.496,26.93,27.06,26.75,2.386,2.437,0.76,9.43,3.288,51.43805,9.72,0.005293603,0.006516121,0.1404198
"2018-12-25 15:55:00",36015,"CKVY",13.35,29.68,29.64,29.74,29.49,89.8,89.9,89.4,0.499,26.99,27.13,26.84,2.133,2.275,6.101,8.35,3.069,51.99583,9.72,0.005293603,0.006516121,0.1404198
"2018-12-25 16:00:00",36016,"CKVY",13.3,29.98,29.8,29.98,29.61,89.2,89.8,89.2,0.502,27.1,27.23,26.95,1.502,1.821,337.6,21.38,1.534,53.15639,9.72,0.003725297,0.004588312,0.1075995
"2018-12-25 16:05:00",36017,"CKVY",13.26,29.74,29.87,30.05,29.74,89.6,89.6,89.2,0.499,27.11,27.25,26.96,0.827,1.161,303.6,2.49,0.877,53.47794,9.72,0.003725297,0.004588312,0.1075995
"2018-12-25 16:10:00",36018,"CKVY",13.23,29.61,29.66,29.86,29.49,90.5,90.5,89.5,0.502,27.09,27.2,26.98,0.384,0.568,293.4,4.182,0.877,51.10363,9.72,0.003725297,0.004588312,0.1075995
"2018-12-25 16:15:00",36019,"CKVY",13.22,29.98,29.7,29.98,29.49,90.4,90.7,90.3,0.509,27.28,27.52,27.05,0.289,0.319,289.5,0.028,0,47.5764,9.72,0.001103302,0.001380286,0.0750931
"2018-12-25 16:20:00",36020,"CKVY",13.18,29.8,30.02,30.17,29.74,89.4,90.4,88.8,0.499,27.31,27.64,26.96,0.267,0.261,288.2,3.209,1.534,44.75481,9.72,0.001103302,0.001380286,0.0750931
"2018-12-25 16:25:00",36021,"CKVY",13.17,29.12,29.42,29.86,29.12,92.1,92.1,89.4,0.5,27.04,27.26,26.85,0.877,0.518,301.4,9.47,3.507,41.72874,9.72,0.001103302,0.001380286,0.0750931
"2018-12-25 16:30:00",36022,"CKVY",13.13,29.25,29.21,29.3,29.06,92.5,92.6,92.1,0.505,27.28,27.37,27.08,1.443,1.226,309.2,5.313,3.507,38.68734,9.72,-0.002457772,-0.00243722,0.0445601
"2018-12-25 16:35:00",36023,"CKVY",13.08,29.25,29.2,29.31,29.06,92.5,92.6,92.4,0.505,27.3,27.4,27.16,1.748,1.606,324.4,5.727,1.754,33.25533,9.72,-0.002457772,-0.00243722,0.0445601
"2018-12-25 16:40:00",36024,"CKVY",13.05,29.12,29.18,29.37,29.06,92.7,92.9,92.5,0.504,27.32,27.53,27.17,1.389,1.626,310.7,3.576,2.411,26.59013,9.72,-0.002457772,-0.00243722,0.0445601
"2018-12-25 16:45:00",36025,"CKVY",13.03,29,29.1,29.25,28.94,92.9,92.9,92.5,0.502,27.25,27.39,27.12,1.072,1.175,300.4,0.699,1.315,18.66426,9.72,-0.002917907,-0.00279941,0.02136803
"2018-12-25 16:50:00",36026,"CKVY",13.02,29.13,29.09,29.25,28.88,92.7,93,92.7,0.504,27.29,27.45,27.08,1.089,1.103,321.3,2.928,1.754,11.99873,9.71,-0.002917907,-0.00279941,0.02136803
"2018-12-25 16:55:00",36027,"CKVY",13,29.01,29.09,29.25,28.94,92.5,92.7,92.4,0.5,27.19,27.42,27.03,0.835,0.991,337.3,3.655,1.315,7.45061,9.71,-0.002917907,-0.00279941,0.02136803
"2018-12-25 17:00:00",36028,"CKVY",12.98,29.01,29.01,29.13,28.88,93.2,93.2,92.3,0.504,27.19,27.42,26.98,0.585,0.699,338.8,0.13,0,4.703087,9.71,-0.0008050011,-0.0006617736,0.009166177
"2018-12-25 17:05:00",36029,"CKVY",12.98,28.7,28.87,29.13,28.64,94,94,93,0.502,27.2,27.46,27,0.462,0.497,83.3,39.95,1.315,3.02689,9.71,-0.0008050011,-0.0006617736,0.009166177
"2018-12-25 17:10:00",36030,"CKVY",12.97,28.39,28.56,28.76,28.33,95.1,95.1,94,0.501,27.22,27.39,27.06,0.671,0.517,93.2,7.604,1.754,1.91822,9.71,-0.0008050011,-0.0006617736,0.009166177
"2018-12-25 17:15:00",36031,"CKVY",12.97,28.27,28.3,28.51,28.14,96.6,96.7,95.1,0.507,27.32,27.58,27.07,1.225,0.954,119.3,6.091,1.973,1.198205,9.71,-0.002084076,-0.003016789,0.002372206
"2018-12-25 17:20:00",36032,"CKVY",12.96,27.96,28,28.33,27.77,96.8,96.9,96,0.502,27.1,27.49,26.79,1.314,1.301,100.7,22.37,1.534,0.6988768,9.71,-0.002084076,-0.003016789,0.002372206
"2018-12-25 17:25:00",36033,"CKVY",12.96,27.89,27.99,28.14,27.83,96.9,97.4,96.8,0.501,27.3,27.5,27.06,1.073,1.214,81.9,23.53,1.315,0.3413843,9.71,-0.002084076,-0.003016789,0.002372206
"2018-12-25 17:30:00",36034,"CKVY",12.95,27.46,27.61,27.96,27.4,97.3,97.6,96.5,0.494,26.86,27.18,26.64,1.032,1.003,126.8,8.95,2.63,0.1320876,9.71,-0.001881492,-0.002576334,1.410362E-06
"2018-12-25 17:35:00",36035,"CKVY",12.94,26.91,27.15,27.46,26.91,98.7,98.7,97.1,0.49,26.64,26.79,26.44,1.585,1.297,151.7,5.864,3.288,0.02666399,9.71,-0.001881492,-0.002576334,1.410362E-06
"2018-12-25 17:40:00",36036,"CKVY",12.95,27.28,27.13,27.41,26.85,99.9,99.9,98.7,0.503,27,27.38,26.54,2.096,1.847,177,6.422,3.069,2.53298E-06,9.71,-0.001881492,-0.002576334,1.410362E-06
"2018-12-25 17:45:00",36037,"CKVY",12.94,27.35,27.4,27.53,27.28,99.3,99.9,99.3,0.502,27.29,27.43,27.14,2.031,2.12,170.3,1.454,1.754,0,9.71,-0.001726017,-0.002259033,2.5E-07
"2018-12-25 17:50:00",36038,"CKVY",12.94,27.47,27.47,27.6,27.29,99.1,99.4,99.1,0.503,27.28,27.42,27.1,1.252,1.696,147.5,8.83,1.754,0,9.71,-0.001726017,-0.002259033,2.5E-07
"2018-12-25 17:55:00",36039,"CKVY",12.93,27.6,27.54,27.66,27.41,99.2,99.2,99,0.506,27.32,27.46,27.17,0.843,0.97,139.7,1.803,1.754,0,9.71,-0.001726017,-0.002259033,2.5E-07
"2018-12-25 18:00:00",36040,"CKVY",12.93,27.35,27.51,27.66,27.35,99.6,99.7,99.1,0.503,27.35,27.47,27.22,1.015,0.92,129.3,5.582,2.192,0,9.71,-0.001941291,-0.002664555,2.5E-07
"2018-12-25 18:05:00",36041,"CKVY",12.92,27.29,27.32,27.47,27.23,100.1,100.2,99.6,0.505,27.32,27.45,27.15,1.34,1.161,113.8,2.184,2.192,0,9.71,-0.001941291,-0.002664555,2.5E-07
"2018-12-25 18:10:00",36042,"CKVY",12.91,27.29,27.26,27.41,27.1,100.2,100.2,100.1,0.505,27.29,27.45,27.12,1.806,1.533,132,16.92,3.946,0,9.71,-0.001941291,-0.002664555,2.5E-07
"2018-12-25 18:15:00",36043,"CKVY",12.91,26.86,26.97,27.35,26.61,100.1,100.2,100.1,0.496,27,27.39,26.64,2.608,2.192,150.3,2.415,4.822,0,9.71,-0.001814836,-0.002405747,2.5E-07
"2018-12-25 18:20:00",36044,"CKVY",12.91,27.11,27.07,27.23,26.86,100.1,100.2,100,0.501,27.1,27.26,26.86,2.917,2.827,134.1,10.84,4.603,0,9.71,-0.001814836,-0.002405747,2.5E-07
"2018-12-25 18:25:00",36045,"CKVY",12.9,26.92,27.12,27.23,26.92,100.1,100.2,100.1,0.497,27.15,27.27,26.95,2.702,2.888,73.81,23.44,2.192,0,9.71,-0.001814836,-0.002405747,2.5E-07
"2018-12-25 18:30:00",36046,"CKVY",12.9,27.05,27.08,27.17,26.98,100.1,100.2,100.1,0.5,27.11,27.22,27,1.825,2.294,63.46,21.37,2.192,0,9.71,-0.001543972,-0.001916967,2.5E-07
"2018-12-25 18:35:00",36047,"CKVY",12.9,26.49,26.97,27.17,26.49,100.2,100.2,100.1,0.488,27,27.21,26.53,1.44,1.558,81.3,46.77,2.63,0,9.71,-0.001543972,-0.001916967,2.5E-07
"2018-12-25 18:40:00",36048,"CKVY",12.89,26.68,26.57,26.74,26.43,100.2,100.2,100.1,0.492,26.6,26.77,26.44,1.312,1.481,322.3,3.63,2.63,0,9.71,-0.001543972,-0.001916967,2.5E-07
"2018-12-25 18:45:00",36049,"CKVY",12.88,26.74,26.63,26.8,26.43,100.1,100.2,100.1,0.493,26.66,26.84,26.45,1.011,1.066,336.1,78.29,2.411,0,9.71,-0.001876391,-0.002537716,2.5E-07
"2018-12-25 18:50:00",36050,"CKVY",12.89,25.93,26.46,26.86,25.81,100.2,100.2,100.1,0.477,26.48,26.88,25.83,1.582,1.238,121.7,3.703,4.165,0,9.71,-0.001876391,-0.002537716,2.5E-07
"2018-12-25 18:55:00",36051,"CKVY",12.89,24.32,24.88,25.93,24.2,100.1,100.2,100.1,0.446,24.91,25.97,24.22,2.369,1.936,109.6,10.17,4.384,0,9.71,-0.001876391,-0.002537716,2.5E-07
"2018-12-25 19:00:00",36052,"CKVY",12.88,24.82,24.34,24.88,24.08,100.1,100.2,100.1,0.455,24.37,24.91,24.09,2.829,2.675,82.1,9.55,2.63,0,9.71,-0.001636575,-0.002112449,2.5E-07
"2018-12-25 19:05:00",36053,"CKVY",12.87,25.88,25.34,25.94,24.76,100.1,100.2,100.1,0.476,25.36,25.97,24.78,2.523,2.698,44.41,15.84,2.85,0,9.71,-0.001636575,-0.002112449,2.5E-07
"2018-12-25 19:10:00",36054,"CKVY",12.87,25.57,25.77,26,25.57,100.1,100.2,100.1,0.47,25.8,26.04,25.58,1.935,2.182,71.24,13.96,2.192,0,9.71,-0.001636575,-0.002112449,2.5E-07
"2018-12-25 19:15:00",36055,"CKVY",12.88,25.88,25.68,25.94,25.5,100.1,100.2,100.1,0.476,25.7,25.97,25.53,1.921,1.949,80.7,5.277,2.63,0,9.71,-0.001570221,-0.00198639,2.5E-07
"2018-12-25 19:20:00",36056,"CKVY",12.88,25.13,25.42,26,24.76,100.1,100.2,100,0.461,25.45,26.04,24.8,1.993,1.89,305.1,68.73,3.946,0,9.71,-0.001570221,-0.00198639,2.5E-07
"2018-12-25 19:25:00",36057,"CKVY",12.87,25.01,25.24,25.38,24.95,100.1,100.2,100.1,0.459,25.27,25.41,24.98,2.019,2.051,249.8,12.18,2.63,0,9.71,-0.001570221,-0.00198639,2.5E-07
"2018-12-25 19:30:00",36058,"CKVY",12.87,25.88,25.45,26.06,24.82,100.1,100.2,100.1,0.476,25.48,26.09,24.84,1.507,1.771,261.2,29.42,1.534,0,9.71,-0.001654839,-0.002142962,2.5E-07
"2018-12-25 19:35:00",36059,"CKVY",12.87,25.07,25.61,26.06,24.95,100.1,100.2,100,0.46,25.64,26.09,24.97,1.381,1.496,321.9,14.02,2.85,0,9.71,-0.001654839,-0.002142962,2.5E-07
"2018-12-25 19:40:00",36060,"CKVY",12.86,25.38,25.2,25.44,24.95,100.1,100.2,100.1,0.466,25.23,25.48,24.96,1.349,1.352,339.2,5.844,2.63,0,9.71,-0.001654839,-0.002142962,2.5E-07
"2018-12-25 19:45:00",36061,"CKVY",12.86,25.94,25.65,25.94,25.32,100.1,100.2,100.1,0.477,25.68,25.98,25.34,1.641,1.477,348.1,7.051,1.754,0,9.71,-0.001794748,-0.002407369,2.5E-07
"2018-12-25 19:50:00",36062,"CKVY",12.86,26.12,26.01,26.19,25.75,100.1,100.2,100,0.481,26.03,26.22,25.77,1.181,1.478,324.7,2.647,1.096,0,9.71,-0.001794748,-0.002407369,2.5E-07
"2018-12-25 19:55:00",36063,"CKVY",12.86,26.31,26.27,26.37,26.06,100.1,100.2,100.1,0.484,26.3,26.41,26.08,0.971,1.014,326.4,6.032,1.754,0,9.71,-0.001794748,-0.002407369,2.5E-07
"2018-12-25 20:00:00",36064,"CKVY",12.84,26.43,26.31,26.43,26.19,100.1,100.2,100.1,0.487,26.34,26.46,26.2,0.893,0.944,358.3,8.99,1.754,0,9.71,-0.001927301,-0.002657105,2.5E-07
"2018-12-25 20:05:00",36065,"CKVY",12.85,26.43,26.36,26.43,26.25,100.1,100.2,100,0.487,26.39,26.47,26.25,0.802,0.832,20.76,6.249,0.877,0,9.71,-0.001927301,-0.002657105,2.5E-07
"2018-12-25 20:10:00",36066,"CKVY",12.85,26.43,26.42,26.56,26.31,100.1,100.2,100.1,0.487,26.45,26.59,26.32,0.796,0.808,12.33,5.368,1.534,0,9.71,-0.001927301,-0.002657105,2.5E-07
"2018-12-25 20:15:00",36067,"CKVY",12.84,26.44,26.47,26.56,26.37,100.2,100.2,100.1,0.487,26.5,26.6,26.4,0.971,0.841,8.3,2.885,2.192,0,9.71,-0.002058859,-0.002933785,2.5E-07
"2018-12-25 20:20:00",36068,"CKVY",12.84,26.56,26.49,26.56,26.37,100.1,100.2,100,0.49,26.52,26.6,26.39,1.427,1.179,336.6,16.27,2.411,0,9.71,-0.002058859,-0.002933785,2.5E-07
"2018-12-25 20:25:00",36069,"CKVY",12.84,26.44,26.5,26.62,26.38,100.1,100.2,100,0.487,26.53,26.65,26.39,1.768,1.585,337.4,10.7,3.069,0,9.71,-0.002058859,-0.002933785,2.5E-07
"2018-12-25 20:30:00",36070,"CKVY",12.84,26.69,26.6,26.75,26.38,100.1,100.2,100.1,0.492,26.63,26.79,26.41,2.05,1.928,353.5,7.45,3.507,0,9.71,-0.001805893,-0.002403236,2.5E-07
"2018-12-25 20:35:00",36071,"CKVY",12.84,26.75,26.71,26.81,26.57,100.1,100.2,100,0.493,26.74,26.85,26.59,2.376,2.24,355.3,6.093,3.726,0,9.71,-0.001805893,-0.002403236,2.5E-07
"2018-12-25 20:40:00",36072,"CKVY",12.84,26.56,26.73,26.88,26.56,100.1,100.2,100.1,0.49,26.76,26.91,26.58,2.364,2.383,340.9,14.89,3.069,0,9.71,-0.001805893,-0.002403236,2.5E-07
"2018-12-25 20:45:00",36073,"CKVY",12.83,26.32,26.5,26.63,26.32,100.1,100.2,100.1,0.485,26.53,26.66,26.34,2.031,2.234,319.4,11.24,2.63,0,9.71,-0.001613892,-0.002044967,2.5E-07
"2018-12-25 20:50:00",36074,"CKVY",12.83,25.95,26.09,26.38,25.89,100.1,100.2,100,0.477,26.12,26.41,25.91,1.656,1.825,314.6,4.987,1.754,0,9.71,-0.001613892,-0.002044967,2.5E-07
"2018-12-25 20:55:00",36075,"CKVY",12.83,26.13,26.02,26.13,25.95,100.1,100.2,100,0.481,26.05,26.17,25.96,1.122,1.454,318,0.082,1.315,0,9.71,-0.001613892,-0.002044967,2.5E-07
"2018-12-25 21:00:00",36076,"CKVY",12.83,26.32,26.21,26.32,26.07,100.1,100.2,100.1,0.485,26.24,26.36,26.09,0.603,0.827,318,0.028,0,0,9.71,-0.001847198,-0.00249547,2.5E-07
"2018-12-25 21:05:00",36077,"CKVY",12.83,26.19,26.32,26.44,26.13,100.2,100.2,100,0.482,26.35,26.47,26.16,0.141,0.365,318.1,0.066,0.219,0,9.71,-0.001847198,-0.00249547,2.5E-07
"2018-12-25 21:10:00",36078,"CKVY",12.82,26.2,26.17,26.32,26.01,100.2,100.2,100.1,0.482,26.2,26.35,26.03,0.081,0.086,318.2,0.07,0.658,0,9.71,-0.001847198,-0.00249547,2.5E-07
"2018-12-25 21:15:00",36079,"CKVY",12.82,26.51,26.34,26.57,26.07,100.1,100.2,100.1,0.488,26.37,26.6,26.1,0.49,0.222,353.8,21.98,2.192,0,9.71,-0.002326433,-0.003586382,2.5E-07
"2018-12-25 21:20:00",36080,"CKVY",12.82,26.57,26.57,26.69,26.38,100.2,100.2,100.1,0.49,26.6,26.73,26.42,1.435,0.946,335.9,6.396,3.726,0,9.71,-0.002326433,-0.003586382,2.5E-07
"2018-12-25 21:25:00",36081,"CKVY",12.82,26.63,26.61,26.75,26.51,100.1,100.2,100.1,0.491,26.64,26.79,26.53,2.538,1.974,359.1,9.35,4.822,0,9.71,-0.002326433,-0.003586382,2.5E-07
"2018-12-25 21:30:00",36082,"CKVY",12.81,26.69,26.67,26.82,26.57,100.2,100.2,100.1,0.492,26.7,26.85,26.59,2.932,2.847,358.4,8.02,3.946,0,9.71,-0.001706756,-0.002213183,2.5E-07
"2018-12-25 21:35:00",36083,"CKVY",12.81,26.51,26.69,26.82,26.44,100.2,100.2,100.1,0.489,26.72,26.86,26.46,2.724,2.803,331,17.09,3.726,0,9.71,-0.001706756,-0.002213183,2.5E-07
"2018-12-25 21:40:00",36084,"CKVY",12.8,26.38,26.42,26.57,26.32,100.1,100.2,100.1,0.486,26.44,26.6,26.34,2.16,2.467,316.7,7.915,2.63,0,9.71,-0.001706756,-0.002213183,2.5E-07
"2018-12-25 21:45:00",36085,"CKVY",12.81,26.07,26.26,26.44,26.01,100.1,100.2,100.1,0.48,26.28,26.48,26.03,1.957,1.965,287.3,9.2,2.85,0,9.71,-0.001575199,-0.001980513,2.5E-07
"2018-12-25 21:50:00",36086,"CKVY",12.81,25.95,26.03,26.14,25.89,100.1,100.2,100.1,0.477,26.06,26.17,25.9,2.081,2.076,294.8,8.09,3.507,0,9.71,-0.001575199,-0.001980513,2.5E-07
"2018-12-25 21:55:00",36087,"CKVY",12.81,26.13,26,26.2,25.89,100.1,100.2,100.1,0.481,26.02,26.22,25.9,2.213,2.119,320.7,7.08,2.85,0,9.71,-0.001575199,-0.001980513,2.5E-07
"2018-12-25 22:00:00",36088,"CKVY",12.79,26.44,26.29,26.51,26.07,100.2,100.2,100.1,0.487,26.32,26.54,26.09,2.613,2.426,352.2,8.11,5.918,0,9.71,-0.00160986,-0.002047366,2.5E-07
"2018-12-25 22:05:00",36089,"CKVY",12.8,26.57,26.46,26.57,26.26,100.1,100.2,100.1,0.49,26.48,26.61,26.28,3.176,2.912,353.9,7.363,6.138,0,9.71,-0.00160986,-0.002047366,2.5E-07
"2018-12-25 22:10:00",36090,"CKVY",12.81,26.32,26.38,26.57,26.2,100.1,100.2,100.1,0.485,26.41,26.6,26.22,4.062,3.645,5.303,7.464,6.576,0,9.71,-0.00160986,-0.002047366,2.5E-07
"2018-12-25 22:15:00",36091,"CKVY",12.8,26.44,26.36,26.57,26.26,100.2,100.2,100.1,0.487,26.39,26.6,26.29,4.397,4.263,359.4,9.96,5.48,0,9.71,-0.001337199,-0.001590392,2.5E-07
"2018-12-25 22:20:00",36092,"CKVY",12.8,26.82,26.58,26.82,26.38,100.2,100.2,100.1,0.495,26.61,26.86,26.4,4.47,4.381,358.7,7.933,6.576,0,9.71,-0.001337199,-0.001590392,2.5E-07
"2018-12-25 22:25:00",36093,"CKVY",12.8,27.06,26.87,27.12,26.63,100.2,100.2,100.1,0.5,26.9,27.16,26.65,4.327,4.345,1.11,7.628,7.234,0,9.71,-0.001337199,-0.001590392,2.5E-07
"2018-12-25 22:30:00",36094,"CKVY",12.79,27.12,27.06,27.19,26.88,100.1,100.2,100.1,0.501,27.09,27.22,26.91,4.786,4.505,355.6,7.542,7.672,0,9.71,-0.001230367,-0.001424771,2.5E-07
"2018-12-25 22:35:00",36095,"CKVY",12.8,27.19,27.15,27.25,27,100.1,100.2,100.1,0.502,27.18,27.28,27.03,4.781,4.782,355.7,8.39,6.576,0,9.71,-0.001230367,-0.001424771,2.5E-07
"2018-12-25 22:40:00",36096,"CKVY",12.8,27.37,27.3,27.5,27.19,100.1,100.2,100.1,0.506,27.33,27.53,27.2,5.034,4.926,357.4,9.54,7.453,0,9.71,-0.001230367,-0.001424771,2.5E-07
"2018-12-25 22:45:00",36097,"CKVY",12.79,27.5,27.42,27.56,27.31,99.8,100.2,99.8,0.507,27.43,27.58,27.3,4.942,5.076,5.193,9.44,6.795,0,9.72,-0.001175405,-0.001341945,2.5E-07
"2018-12-25 22:50:00",36098,"CKVY",12.79,27.5,27.51,27.62,27.37,99.3,99.8,99.3,0.505,27.38,27.51,27.22,5.021,5.008,13.02,8.68,6.576,0,9.71,-0.001175405,-0.001341945,2.5E-07
"2018-12-25 22:55:00",36099,"CKVY",12.78,27.74,27.62,27.81,27.43,98.5,99.3,98.5,0.506,27.39,27.57,27.22,5.125,5.003,14.01,10.26,7.672,0,9.72,-0.001175405,-0.001341945,2.5E-07
"2018-12-25 23:00:00",36100,"CKVY",12.78,27.74,27.79,27.93,27.68,98.2,98.5,98.1,0.504,27.37,27.48,27.25,5.258,5.174,22.18,8.07,7.453,0,9.72,-0.001061185,-0.001194936,2.5E-07
"2018-12-25 23:05:00",36101,"CKVY",12.78,27.81,27.81,27.93,27.68,98,98.2,98,0.505,27.34,27.48,27.21,5.036,5.136,25.21,10,6.138,0,9.72,-0.001061185,-0.001194936,2.5E-07
"2018-12-25 23:10:00",36102,"CKVY",12.77,27.93,27.95,28.05,27.81,97.1,98.1,97,0.502,27.3,27.53,27.08,4.401,4.858,21.09,6.9,6.357,0,9.72,-0.001061185,-0.001194936,2.5E-07
"2018-12-25 23:15:00",36103,"CKVY",12.77,28.05,28.03,28.18,27.87,96.3,97.2,96.3,0.501,27.23,27.34,27.07,3.603,4.003,18.92,7.107,4.384,0,9.72,-0.0009817297,-0.001099989,2.5E-07
"2018-12-25 23:20:00",36104,"CKVY",12.77,28.11,28.09,28.18,27.99,96.1,96.4,96,0.501,27.14,27.26,27.04,2.659,3.188,349.3,14.27,2.63,0,9.72,-0.0009817297,-0.001099989,2.5E-07
"2018-12-25 23:25:00",36105,"CKVY",12.77,27.19,27.63,28.18,27.12,98,98,95.6,0.492,26.75,27.2,26.47,2.06,2.278,275.6,10.3,2.63,0,9.72,-0.0009817297,-0.001099989,2.5E-07
"2018-12-25 23:30:00",36106,"CKVY",12.77,26.88,27.04,27.25,26.82,99.8,99.8,97.9,0.494,26.8,26.93,26.54,1.765,1.907,286.3,4.708,3.069,0,9.72,-0.001429669,-0.001771954,2.5E-07
"2018-12-25 23:35:00",36107,"CKVY",12.77,26.63,26.77,27,26.57,100.2,100.2,99.7,0.491,26.78,26.95,26.59,2.417,2.002,291.4,5.181,4.165,0,9.72,-0.001429669,-0.001771954,2.5E-07
"2018-12-25 23:40:00",36108,"CKVY",12.77,26.63,26.65,26.82,26.57,100.2,100.2,100.1,0.491,26.68,26.85,26.59,3.001,2.757,299.4,6.483,4.822,0,9.72,-0.001429669,-0.001771954,2.5E-07
"2018-12-25 23:45:00",36109,"CKVY",12.77,26.69,26.66,26.82,26.57,100.1,100.2,100.1,0.492,26.69,26.85,26.58,3.303,3.135,303.7,6.645,4.165,0,9.72,-0.001534623,-0.001907613,2.5E-07
"2018-12-25 23:50:00",36110,"CKVY",12.77,26.88,26.69,26.88,26.51,100.1,100.2,100.1,0.496,26.72,26.92,26.54,3.347,3.342,328.3,12.54,4.822,0,9.72,-0.001534623,-0.001907613,2.5E-07
"2018-12-25 23:55:00",36111,"CKVY",12.77,26.94,26.87,27.06,26.75,100.1,100.2,100.1,0.497,26.9,27.09,26.77,3.225,3.272,354.8,6.059,4.603,0,9.72,-0.001534623,-0.001907613,2.5E-07
"2018-12-26 00:00:00",36112,"CKVY",12.76,27.12,27.08,27.25,26.88,100.1,100.2,100,0.501,27.11,27.28,26.89,3.387,3.298,351.5,9.38,5.261,0,9.72,-0.001408874,-0.001697724,2.5E-07
"2018-12-26 00:05:00",36113,"CKVY",12.74,27.19,27.21,27.31,27,100.2,100.2,100,0.503,27.24,27.35,27.03,3.27,3.379,336.9,11.87,4.384,0,9.72,-0.001408874,-0.001697724,2.5E-07
"2018-12-26 00:10:00",36114,"CKVY",12.75,27.25,27.21,27.31,27.06,100.1,100.2,100,0.504,27.24,27.35,27.08,3.168,3.166,331.2,7.677,4.603,0,9.72,-0.001408874,-0.001697724,2.5E-07
"2018-12-26 00:15:00",36115,"CKVY",12.75,27.31,27.28,27.43,27.18,100.2,100.2,100.1,0.505,27.31,27.47,27.2,3.516,3.354,341.3,7.137,6.357,0,9.72,-0.001423472,-0.001716849,2.5E-07
"2018-12-26 00:20:00",36116,"CKVY",12.75,27.56,27.45,27.62,27.25,99.8,100.2,99.8,0.509,27.47,27.6,27.25,4.428,3.877,342.4,8.06,8.33,0,9.72,-0.001423472,-0.001716849,2.5E-07
"2018-12-26 00:25:00",36117,"CKVY",12.75,27.56,27.55,27.68,27.43,99.8,99.9,99.7,0.509,27.49,27.62,27.36,5.44,4.976,349.3,7.739,9.43,0,9.72,-0.001423472,-0.001716849,2.5E-07
"2018-12-26 00:30:00",36118,"CKVY",12.75,27.5,27.54,27.68,27.37,99.9,99.9,99.7,0.508,27.5,27.63,27.33,5.942,5.67,349.5,9.55,8.77,0,9.72,-0.001174916,-0.001342903,2.5E-07
"2018-12-26 00:35:00",36119,"CKVY",12.74,27.55,27.51,27.62,27.43,99.9,100,99.8,0.509,27.49,27.6,27.39,5.862,5.999,331.8,9.98,7.672,0,9.72,-0.001174916,-0.001342903,2.5E-07
"2018-12-26 00:40:00",36120,"CKVY",12.73,27.74,27.57,27.8,27.43,98.8,100,98.8,0.507,27.49,27.67,27.37,5.555,5.646,330.1,7.82,7.453,0,9.72,-0.001174916,-0.001342903,2.5E-07
"2018-12-26 00:45:00",36121,"CKVY",12.75,28.11,27.82,28.11,27.68,98.2,98.8,98,0.512,27.38,27.68,27.19,5.395,5.437,321.9,8.57,8.55,0,9.72,-0.001014383,-0.001127383,2.5E-07
"2018-12-26 00:50:00",36122,"CKVY",12.74,28.18,28.22,28.36,27.99,97.1,98.2,96.9,0.508,27.56,27.69,27.42,5.683,5.624,321.1,9.46,10.08,0,9.72,-0.001014383,-0.001127383,2.5E-07
"2018-12-26 00:55:00",36123,"CKVY",12.74,28.3,28.29,28.42,28.17,96.8,97.2,96.7,0.508,27.57,27.67,27.43,5.669,5.75,331.3,9.33,7.234,0,9.72,-0.001014383,-0.001127383,2.5E-07
"2018-12-26 01:00:00",36124,"CKVY",12.74,28.36,28.34,28.48,28.17,96.4,96.8,96.1,0.508,27.42,27.62,27.27,5.187,5.471,328.3,6.682,7.234,0,9.72,-0.0007981879,-0.0008585965,2.5E-07
"2018-12-26 01:05:00",36125,"CKVY",12.73,28.29,28.27,28.36,28.11,96.5,96.9,96.4,0.507,27.44,27.58,27.25,4.943,4.905,318.6,6.227,8.11,0,9.72,-0.0007981879,-0.0008585965,2.5E-07
"2018-12-26 01:10:00",36126,"CKVY",12.73,28.36,28.33,28.42,28.17,95.7,96.5,95.7,0.504,27.35,27.55,27.23,5.284,5.056,328.9,7.97,8.11,0,9.72,-0.0007981879,-0.0008585965,2.5E-07
"2018-12-26 01:15:00",36127,"CKVY",12.73,28.17,28.27,28.42,28.11,96.4,96.4,95.7,0.504,27.28,27.44,27.17,5.407,5.423,340.7,7.295,7.014,0,9.72,-0.000804964,-0.0008703769,2.5E-07
"2018-12-26 01:20:00",36128,"CKVY",12.73,28.05,28.09,28.3,27.86,97.6,97.7,96.3,0.508,27.33,27.48,27.2,4.743,5.138,356,8.45,4.822,0,9.72,-0.000804964,-0.0008703769,2.5E-07
"2018-12-26 01:25:00",36129,"CKVY",12.72,27.8,27.91,28.05,27.8,98.2,98.3,97.6,0.506,27.41,27.53,27.25,3.744,4.28,4.744,8.17,3.946,0,9.72,-0.000804964,-0.0008703769,2.5E-07
"2018-12-26 01:30:00",36130,"CKVY",12.72,27.8,27.85,27.92,27.74,98.6,98.6,98.1,0.507,27.44,27.59,27.28,3.375,3.461,8.32,6.894,5.042,0,9.72,-0.001075049,-0.001226047,2.5E-07
"2018-12-26 01:35:00",36131,"CKVY",12.72,27.8,27.83,27.99,27.74,98.8,98.9,98.5,0.509,27.51,27.65,27.38,3.18,3.255,18.34,7.521,4.384,0,9.72,-0.001075049,-0.001226047,2.5E-07
"2018-12-26 01:40:00",36132,"CKVY",12.72,28.23,27.94,28.23,27.74,94.7,99,94.7,0.496,27.4,27.67,26.79,3.898,3.453,357.7,11.18,8.77,0,9.72,-0.001075049,-0.001226047,2.5E-07
"2018-12-26 01:45:00",36133,"CKVY",12.72,28.1,28.2,28.35,28.04,92.9,94.7,92.9,0.484,26.57,26.9,26.24,4.77,4.317,350.3,12.02,8.99,0,9.72,-0.001103067,-0.001276827,2.5E-07
"2018-12-26 01:50:00",36134,"CKVY",12.71,27.92,28.03,28.17,27.86,91.6,92.9,91.6,0.474,26.08,26.36,25.72,5.399,5.131,340.3,12.09,7.672,0,9.72,-0.001103067,-0.001276827,2.5E-07
"2018-12-26 01:55:00",36135,"CKVY",12.71,27.8,27.87,27.98,27.73,90.2,91.5,90.2,0.464,25.45,25.81,25.23,5.426,5.494,329.3,10.74,8.77,0,9.72,-0.001103067,-0.001276827,2.5E-07
"2018-12-26 02:00:00",36136,"CKVY",12.7,27.92,27.89,28.04,27.73,88.6,90.2,88.6,0.458,25.19,25.37,24.96,5.621,5.566,331.6,8.68,9.64,0,9.72,-0.0002069366,-0.0001225327,2.5E-07
"2018-12-26 02:05:00",36137,"CKVY",12.7,27.61,27.86,28.04,27.61,88.5,88.6,88,0.452,24.81,25.1,24.65,6.687,6.058,335.3,9.11,12.93,0,9.72,-0.0002069366,-0.0001225327,2.5E-07
"2018-12-26 02:10:00",36138,"CKVY",12.7,27.67,27.7,27.86,27.48,89.6,89.7,88.4,0.458,24.82,25.1,24.58,7.259,7.06,328.8,6.976,9.86,0,9.72,-0.0002069366,-0.0001225327,2.5E-07
"2018-12-26 02:15:00",36139,"CKVY",12.7,27.86,27.79,27.92,27.55,91.5,91.7,89.6,0.472,25.52,25.82,24.88,6.802,7.062,332.3,9.74,7.891,0,9.72,0.0001749101,0.0003273203,2.5E-07
"2018-12-26 02:20:00",36140,"CKVY",12.7,27.55,27.7,27.92,27.49,93.5,93.6,91.5,0.477,25.78,25.97,25.52,5.769,6.293,315.5,9.24,7.014,0,9.72,0.0001749101,0.0003273203,2.5E-07
"2018-12-26 02:25:00",36141,"CKVY",12.69,27.55,27.53,27.61,27.36,91.5,94.4,91.5,0.466,25.96,26.21,25.33,5.482,5.478,325.6,11.01,9.86,0,9.72,0.0001749101,0.0003273203,2.5E-07
"2018-12-26 02:30:00",36142,"CKVY",12.69,27.43,27.48,27.67,27.24,89.1,91.5,89.1,0.452,24.94,25.4,24.49,6.472,5.954,337.1,8.42,11.62,0,9.72,-0.0002476098,-0.0001794737,2.5E-07
"2018-12-26 02:35:00",36143,"CKVY",12.69,27.3,27.4,27.55,27.18,86.9,89.1,86.9,0.438,24.2,24.63,23.82,7.881,7.183,320,9.95,13.37,0,9.72,-0.0002476098,-0.0001794737,2.5E-07
"2018-12-26 02:40:00",36144,"CKVY",12.68,26.93,27.03,27.42,26.8,87.8,88,86.8,0.436,23.86,24.04,23.68,8.93,8.35,314.4,8.88,13.15,0,9.72,-0.0002476098,-0.0001794737,2.5E-07
"2018-12-26 02:45:00",36145,"CKVY",12.68,26.56,26.73,26.93,26.56,87.7,88,87.7,0.429,23.61,23.83,23.39,9.44,9.17,310.4,8.98,14.47,0,9.72,0.0005655793,0.0007650527,2.5E-07
"2018-12-26 02:50:00",36146,"CKVY",12.68,26.37,26.51,26.74,26.31,87.6,87.8,87.3,0.425,23.32,23.6,23.1,9.85,9.7,312.4,7.746,14.47,0,9.72,0.0005655793,0.0007650527,2.5E-07
"2018-12-26 02:55:00",36147,"CKVY",12.66,26.06,26.12,26.43,25.94,87.7,88.2,87.6,0.42,23.03,23.27,22.79,9.82,9.86,312.8,9.44,14.69,0,9.72,0.0005655793,0.0007650527,2.5E-07
"2018-12-26 03:00:00",36148,"CKVY",12.67,25.81,25.89,26.12,25.63,88.3,88.3,87.5,0.419,22.81,22.99,22.63,10.26,10.07,310.9,9,16.22,0,9.72,0.000718633,0.0009125114,2.5E-07
"2018-12-26 03:05:00",36149,"CKVY",12.67,25.38,25.6,25.81,25.32,88.5,88.6,88.2,0.412,22.64,22.86,22.39,10.56,10.4,312.2,7.382,16.88,0,9.72,0.000718633,0.0009125114,2.5E-07
"2018-12-26 03:10:00",36150,"CKVY",12.66,25.07,25.29,25.51,25.01,88.7,88.7,88.2,0.408,22.38,22.59,22.13,11.29,11.08,308.6,8.11,15.78,0,9.72,0.000718633,0.0009125114,2.5E-07
"2018-12-26 03:15:00",36151,"CKVY",12.66,24.83,24.92,25.07,24.7,88.7,89.2,88.5,0.404,22.09,22.34,21.85,10.6,10.97,311,9.46,14.47,0,9.72,0.0006861049,0.0008583638,2.5E-07
"2018-12-26 03:20:00",36152,"CKVY",12.65,24.46,24.64,24.95,24.39,88.9,89.4,88.5,0.399,21.84,22.17,21.63,9.41,10.02,314.4,7.313,11.84,0,9.71,0.0006861049,0.0008583638,2.5E-07
"2018-12-26 03:25:00",36153,"CKVY",12.65,24.39,24.47,24.64,24.33,88.5,89.2,88.2,0.396,21.6,21.86,21.36,8.34,8.86,321.1,8.35,10.96,0,9.71,0.0006861049,0.0008583638,2.5E-07
"2018-12-26 03:30:00",36154,"CKVY",12.65,24.28,24.4,24.58,24.21,87.6,88.4,87.4,0.389,21.32,21.52,21.05,8.12,8.19,322.2,8.77,12.93,0,9.71,0.0005172949,0.000684889,2.5E-07
"2018-12-26 03:35:00",36155,"CKVY",12.64,24.28,24.33,24.52,24.21,87.5,87.8,87.2,0.389,21.16,21.38,21,8.52,8.35,322.2,8.19,12.06,0,9.71,0.0005172949,0.000684889,2.5E-07
"2018-12-26 03:40:00",36156,"CKVY",12.64,24.59,24.37,24.59,24.15,86.6,87.7,86.5,0.39,21.12,21.29,20.89,8.48,8.46,327.9,8.82,11.18,0,9.71,0.0005172949,0.000684889,2.5E-07
"2018-12-26 03:45:00",36157,"CKVY",12.64,24.46,24.41,24.59,24.22,86,86.7,85.9,0.385,20.92,21.11,20.75,8.14,8.28,333.5,8.32,9.43,0,9.71,0.0005970105,0.0007883438,2.5E-07
"2018-12-26 03:50:00",36158,"CKVY",12.63,23.97,24.29,24.53,23.97,86.4,86.5,85.8,0.379,20.74,21,20.49,6.859,7.49,350.2,11.42,7.891,0,9.71,0.0005970105,0.0007883438,2.5E-07
"2018-12-26 03:55:00",36159,"CKVY",12.63,23.85,23.91,24.09,23.72,86.3,86.8,86.1,0.377,20.44,20.72,20.18,5.85,6.364,345.7,12.16,7.672,0,9.71,0.0005970105,0.0007883438,2.5E-07
"2018-12-26 04:00:00",36160,"CKVY",12.63,24.34,24.14,24.34,23.78,85.4,86.5,85.3,0.381,20.51,20.7,20.32,5.674,5.775,335.7,10.12,10.3,0,9.71,0.0004277432,0.0006211371,2.5E-07
"2018-12-26 04:05:00",36161,"CKVY",12.62,23.85,24.14,24.53,23.85,85.4,85.8,84.7,0.373,20.36,20.69,20.11,6.039,5.818,330.5,7.615,9.86,0,9.71,0.0004277432,0.0006211371,2.5E-07
"2018-12-26 04:10:00",36162,"CKVY",12.62,24.09,24.06,24.22,23.85,85.4,86.1,85.1,0.377,20.33,20.53,20.14,7.05,6.53,323.6,8.82,10.96,0,9.71,0.0004277432,0.0006211371,2.5E-07
"2018-12-26 04:15:00",36163,"CKVY",12.62,24.03,24.12,24.46,23.91,84.5,85.3,84.1,0.372,20.17,20.48,19.91,7.338,7.3,321.5,8.16,12.49,0,9.71,0.0005236488,0.0007370376,2.5E-07
"2018-12-26 04:20:00",36164,"CKVY",12.61,23.97,23.89,24.09,23.6,83.2,84.7,83.2,0.365,19.79,20.11,19.55,7.288,7.243,327,9.98,9.21,0,9.71,0.0005236488,0.0007370376,2.5E-07
"2018-12-26 04:25:00",36165,"CKVY",12.6,23.97,23.98,24.16,23.78,81.7,83.5,81.7,0.359,19.51,19.81,19.2,6.929,7.127,328.2,8.88,11.18,0,9.71,0.0005236488,0.0007370376,2.5E-07
"2018-12-26 04:30:00",36166,"CKVY",12.59,23.91,23.85,24.03,23.6,82.1,82.5,81.7,0.36,19.16,19.35,18.96,6.823,6.748,323.3,8.55,10.52,0,9.71,0.0008102225,0.001068307,2.5E-07
"2018-12-26 04:35:00",36167,"CKVY",12.61,23.79,23.94,24.16,23.72,81.5,82.2,81.2,0.355,19.12,19.32,18.84,7.769,7.389,327.5,7.442,13.37,0,9.71,0.0008102225,0.001068307,2.5E-07
"2018-12-26 04:40:00",36168,"CKVY",12.6,24.03,23.72,24.09,23.48,80.7,82.1,80.7,0.355,18.92,19.14,18.67,8.54,8.04,328,8.32,15.12,0,9.71,0.0008102225,0.001068307,2.5E-07
"2018-12-26 04:45:00",36169,"CKVY",12.59,23.85,23.75,24.09,23.41,80.3,81.4,80.3,0.351,18.71,19.01,18.46,9.18,8.84,327.6,8.43,13.81,0,9.71,0.001135712,0.001425846,2.5E-07
"2018-12-26 04:50:00",36170,"CKVY",12.58,23.29,23.43,23.85,23.1,82.1,82.1,80.2,0.35,18.49,18.66,18.28,9.95,9.5,313.5,9.89,15.78,0,9.71,0.001135712,0.001425846,2.5E-07
"2018-12-26 04:55:00",36171,"CKVY",12.59,22.86,22.92,23.35,22.61,83.1,83.5,81.8,0.348,18.45,18.67,18.22,10.1,10.17,314.1,8.72,13.81,0,9.71,0.001135712,0.001425846,2.5E-07
"2018-12-26 05:00:00",36172,"CKVY",12.59,23.17,23.01,23.23,22.73,82.1,83.2,82.1,0.349,18.53,18.69,18.38,10.43,10.32,316.2,8.52,14.69,0,9.71,0.001255291,0.001516404,2.5E-07
"2018-12-26 05:05:00",36173,"CKVY",12.58,23.23,23.2,23.35,23.04,82.1,82.2,81.8,0.349,18.52,18.69,18.36,10.33,10.36,318.2,8.83,16.44,0,9.71,0.001255291,0.001516404,2.5E-07
"2018-12-26 05:10:00",36174,"CKVY",12.58,23.17,23.12,23.23,22.92,82.8,83,82.1,0.351,18.58,18.79,18.42,10.59,10.41,315.1,8.1,15.56,0,9.71,0.001255291,0.001516404,2.5E-07
"2018-12-26 05:15:00",36175,"CKVY",12.58,22.68,22.9,23.17,22.68,84,84,82.7,0.349,18.66,18.81,18.48,10.99,10.73,309.7,10.42,16.88,0,9.71,0.001246469,0.001496174,2.5E-07
"2018-12-26 05:20:00",36176,"CKVY",12.57,22.31,22.38,22.74,22.12,85.1,85.2,84,0.349,18.48,18.64,18.29,11.01,10.95,302.8,8.46,16.66,0,9.71,0.001246469,0.001496174,2.5E-07
"2018-12-26 05:25:00",36177,"CKVY",12.57,21.63,22,22.37,21.5,86,86.1,84.4,0.342,18.21,18.59,17.87,11.45,11.3,307,8.44,17.1,0,9.71,0.001246469,0.001496174,2.5E-07
"2018-12-26 05:30:00",36178,"CKVY",12.57,21.63,21.6,21.75,21.44,85.4,86,85.3,0.34,17.94,18.13,17.76,11.82,11.66,308.5,8.48,17.97,0,9.71,0.001004806,0.001202968,2.5E-07
"2018-12-26 05:35:00",36179,"CKVY",12.57,21.69,21.46,21.75,21.26,84.5,85.4,84.5,0.337,17.64,18,17.39,12.06,11.99,310.5,9.65,17.1,0,9.71,0.001004806,0.001202968,2.5E-07
"2018-12-26 05:40:00",36180,"CKVY",12.57,21.38,21.44,21.75,21.13,84.9,84.9,84.1,0.334,17.48,17.78,17.15,12.47,12.21,318.2,7.431,17.97,0,9.71,0.001004806,0.001202968,2.5E-07
"2018-12-26 05:45:00",36181,"CKVY",12.57,21.01,21.26,21.44,21.01,84.5,84.9,84.3,0.328,17.35,17.55,17.05,12.38,12.62,330.5,15.52,18.41,0,9.71,0.001097461,0.001292438,2.5E-07
"2018-12-26 05:50:00",36182,"CKVY",12.56,20.08,20.57,21.07,20.08,85.5,86.5,84.2,0.318,16.92,17.16,16.42,11.62,12.04,351.9,12.39,14.25,0,9.71,0.001097461,0.001292438,2.5E-07
"2018-12-26 05:55:00",36183,"CKVY",12.56,19.83,19.96,20.14,19.77,86.3,86.9,85.5,0.318,16.58,16.79,16.36,10.25,10.93,355.3,8.85,12.06,0,9.71,0.001097461,0.001292438,2.5E-07
"2018-12-26 06:00:00",36184,"CKVY",12.55,19.28,19.51,19.83,19.15,87.2,87.5,85.9,0.314,16.21,16.65,15.82,8.72,9.32,358.5,7.702,10.52,0,9.71,0.0007859208,0.0009543622,2.5E-07
"2018-12-26 06:05:00",36185,"CKVY",12.56,19.03,18.99,19.34,18.66,85.7,87.8,85.7,0.305,15.74,16.16,15.4,7.73,8.22,350.8,13.53,12.06,0,9.71,0.0007859208,0.0009543622,2.5E-07
"2018-12-26 06:10:00",36186,"CKVY",12.55,19.9,19.12,19.9,18.54,86.3,87.6,84.9,0.319,15.82,16.65,14.79,7.857,7.706,354.1,11.27,15.34,0,9.71,0.0007859208,0.0009543622,2.5E-07
"2018-12-26 06:15:00",36187,"CKVY",12.55,19.34,19.75,20.14,19.28,85.7,86.3,84.4,0.309,16.02,16.53,15.6,8.04,7.984,357.2,8.67,14.03,0,9.71,0.0005181651,0.0006825486,2.5E-07
"2018-12-26 06:20:00",36188,"CKVY",12.55,19.83,19.69,19.9,19.4,83.9,86.1,83.9,0.309,15.83,16.24,15.54,9.06,8.58,344.2,11.25,15.34,0,9.71,0.0005181651,0.0006825486,2.5E-07
"2018-12-26 06:25:00",36189,"CKVY",12.55,19.77,19.86,20.02,19.71,83.7,84.2,83.7,0.308,15.79,16.01,15.6,9.69,9.42,337,8.55,15.34,0,9.71,0.0005181651,0.0006825486,2.5E-07
"2018-12-26 06:30:00",36190,"CKVY",12.55,19.41,19.52,19.9,19.28,83.7,84.6,83.1,0.303,15.43,15.78,15.18,10.09,9.94,338.8,8.65,12.71,0,9.71,0.0008535564,0.001051934,2.5E-07
"2018-12-26 06:35:00",36191,"CKVY",12.55,19.53,19.29,19.53,19.04,84.1,84.6,83.3,0.306,15.23,15.53,14.84,9.79,9.87,345.6,10.68,12.71,0,9.71,0.0008535564,0.001051934,2.5E-07
"2018-12-26 06:40:00",36192,"CKVY",12.54,20.03,19.89,20.15,19.47,81.5,84.1,81.4,0.303,15.41,15.65,15.14,9.55,9.76,340.1,12.25,15.56,0,9.71,0.0008535564,0.001051934,2.5E-07
"2018-12-26 06:45:00",36193,"CKVY",12.54,17.68,18.29,20.03,17.56,85,85.5,79.32,0.286,13.87,15.3,13.12,8.45,8.92,7.196,10.9,11.18,0,9.71,0.0009646577,0.00117433,2.5E-07
"2018-12-26 06:50:00",36194,"CKVY",12.54,17.19,17.5,17.93,16.94,86.7,86.8,84.5,0.285,13.87,14.36,13.39,7.643,8.16,9.21,8.9,8.55,0,9.71,0.0009646577,0.00117433,2.5E-07
"2018-12-26 06:55:00",36195,"CKVY",12.54,16.69,17.03,17.31,16.63,86.6,86.9,86.2,0.279,13.7,14.06,13.23,5.515,6.543,356.9,9.34,5.48,0,9.71,0.0009646577,0.00117433,2.5E-07
"2018-12-26 07:00:00",36196,"CKVY",12.54,16.26,16.36,16.75,16.14,87.2,87.5,86,0.276,13.15,13.52,12.75,4.977,5.236,357.8,9.89,6.138,0,9.71,0.0003287652,0.0004715012,2.5E-07
"2018-12-26 07:05:00",36197,"CKVY",12.54,16.82,16.42,16.88,15.95,86.8,88.2,86.6,0.281,13.31,13.87,12.66,4.911,4.812,0.925,13.66,8.99,0,9.7,0.0003287652,0.0004715012,2.5E-07
"2018-12-26 07:10:00",36198,"CKVY",12.53,15.52,16.11,16.88,14.97,87.8,87.8,83.8,0.269,12.53,13.63,11.29,5.475,5.196,348.9,14.6,7.453,0,9.7,0.0003287652,0.0004715012,2.5E-07
"2018-12-26 07:15:00",36199,"CKVY",12.53,16.27,16.2,16.64,15.52,86.4,89.1,86.2,0.273,13.16,13.78,12.57,5.843,5.647,358.3,7.144,8.55,0,9.7,8.202445E-05,0.000193414,2.5E-07
"2018-12-26 07:20:00",36200,"CKVY",12.53,15.09,15.69,16.33,15.03,86.4,87,85.7,0.259,12.33,13,11.69,5.782,5.875,356.8,11.56,8.11,0,9.7,8.202445E-05,0.000193414,2.5E-07
"2018-12-26 07:25:00",36201,"CKVY",12.53,15.52,15.38,15.71,14.97,87.3,88.2,86.4,0.267,12.27,12.81,11.71,6.306,6.007,3.398,7.579,9.43,0,9.7,8.202445E-05,0.000193414,2.5E-07
"2018-12-26 07:30:00",36202,"CKVY",12.53,15.21,15.3,15.58,15.09,86.8,87.4,86.5,0.262,12.13,12.49,11.79,6.771,6.581,2.882,6.505,8.99,0.01110144,9.7,0.0002092345,0.0003308284,2.5E-07
"2018-12-26 07:35:00",36203,"CKVY",12.53,16.2,15.47,16.2,15.09,87.7,87.8,86.5,0.276,12.29,13.18,11.86,7.209,7.018,354.5,9.82,10.3,0.1034679,9.7,0.0002092345,0.0003308284,2.5E-07
"2018-12-26 07:40:00",36204,"CKVY",12.51,16.39,16.53,16.82,16.08,84.6,87.6,84.6,0.269,13.04,13.4,12.52,6.953,7.142,352.2,12.39,10.08,0.3319905,9.7,0.0002092345,0.0003308284,2.5E-07
"2018-12-26 07:45:00",36205,"CKVY",12.51,15.77,16.16,16.39,15.77,84.9,86.1,84.5,0.263,12.51,12.93,12.04,6.839,6.883,357.8,11.7,9.64,0.8094329,9.7,0.0003945218,0.0005386571,0.001149422
"2018-12-26 07:50:00",36206,"CKVY",12.52,13.98,14.85,15.83,13.91,87.1,87.1,84.7,0.249,11.3,12.11,10.46,6.269,6.553,5.466,7.53,7.891,1.564742,9.7,0.0003945218,0.0005386571,0.001149422
"2018-12-26 07:55:00",36207,"CKVY",12.52,14.16,13.83,14.22,13.6,89.2,89.3,87,0.257,10.97,11.63,10.6,5.97,6.075,354.8,10.62,7.672,2.693433,9.7,0.0003945218,0.0005386571,0.001149422
"2018-12-26 08:00:00",36208,"CKVY",12.53,14.35,14.26,14.41,14.1,88.5,89.3,88.1,0.257,11.49,11.83,11.23,5.55,5.768,350.2,5.33,6.795,4.171942,9.7,0.000243231,0.0003591306,0.006579592
"2018-12-26 08:05:00",36209,"CKVY",12.53,13.67,13.71,14.41,13.23,89.3,89.3,86.4,0.252,10.86,11.63,9.97,5.317,5.407,349.5,10.61,6.357,5.982051,9.7,0.000243231,0.0003591306,0.006579592
"2018-12-26 08:10:00",36210,"CKVY",12.54,13.73,13.67,13.98,13.42,88.8,89.5,87.7,0.251,10.94,11.42,10.47,5.551,5.414,338.9,9.57,8.33,7.987438,9.7,0.000243231,0.0003591306,0.006579592
"2018-12-26 08:15:00",36211,"CKVY",12.55,15.84,14.45,15.96,13.73,86.8,89,86.8,0.27,11.65,12.95,10.85,6.302,5.812,333.5,7.813,12.71,10.05865,9.7,-0.0004406133,0.0004665783,0.01660646
"2018-12-26 08:20:00",36212,"CKVY",12.59,17.02,16.85,17.2,15.72,83.1,87.4,82.9,0.271,13.07,13.94,12.42,7.926,7.249,338.8,8.92,15.12,12.40553,9.71,-0.0004406133,0.0004665783,0.01660646
"2018-12-26 08:25:00",36213,"CKVY",12.74,17.95,17.47,17.95,16.89,82.5,83.6,82.5,0.281,13.19,13.57,12.67,8.55,8.21,323.2,10.98,12.71,25.98881,9.71,-0.0004406133,0.0004665783,0.01660646
"2018-12-26 08:30:00",36214,"CKVY",13,18.19,18.11,18.32,17.82,81.2,82.6,81.2,0.279,13.53,13.84,13.29,8.73,8.76,321.5,8.54,12.93,48.45371,9.71,0.000891081,0.002902925,0.036558
"2018-12-26 08:35:00",36215,"CKVY",13.07,18.07,18.21,18.44,17.95,80.5,82.3,80.5,0.275,13.46,13.88,13.08,8.33,8.41,321.4,9.68,13.15,73.33285,9.71,0.000891081,0.002902925,0.036558
"2018-12-26 08:40:00",36216,"CKVY",13.38,16.96,17.79,18.32,16.71,80.6,81.6,78.01,0.262,12.75,13.63,11.14,7.737,8.22,337.2,13.27,11.18,90.57045,9.72,0.000891081,0.002902925,0.036558
"2018-12-26 08:45:00",36217,"CKVY",13.44,16.09,16.3,16.96,15.9,81.3,81.9,79.66,0.255,11.38,12.04,10.8,6.757,7.212,344.8,9.08,7.453,102.3576,9.72,0.003799711,0.006238132,0.06649295
"2018-12-26 08:50:00",36218,"CKVY",13.77,16.03,15.96,16.21,15.72,81.3,81.7,80.7,0.254,11.2,11.53,10.84,5.545,6.14,346.3,9.03,7.014,114.5534,9.72,0.003799711,0.006238132,0.06649295
"2018-12-26 08:55:00",36219,"CKVY",13.75,16.52,16.36,16.71,15.9,80.4,82,80.4,0.257,11.6,11.93,11.14,5.576,5.372,0.868,11.46,8.99,126.417,9.72,0.003799711,0.006238132,0.06649295
"2018-12-26 09:00:00",36220,"CKVY",14.14,17.02,16.7,17.08,16.4,80.4,81,80.1,0.263,11.74,12.13,11.39,6.31,5.95,0.357,10.29,10.96,137.9027,9.72,0.005152631,0.007171357,0.09953925
"2018-12-26 09:05:00",36221,"CKVY",13.81,18.07,17.69,18.38,16.96,78.39,81.2,78.35,0.268,12.56,13.36,11.84,7.457,6.885,346.3,10.19,12.71,148.7664,9.72,0.005152631,0.007171357,0.09953925
"2018-12-26 09:10:00",36222,"CKVY",14.08,17.82,18.1,18.44,17.7,77.39,79.59,77.01,0.262,12.51,13.17,11.92,7.52,7.567,345.9,9.69,10.74,159.6438,9.72,0.005152631,0.007171357,0.09953925
"2018-12-26 09:15:00",36223,"CKVY",13.99,18.44,17.94,18.44,17.7,79.93,79.93,77.25,0.278,12.22,13.29,11.79,7.031,7.346,348.9,9.74,9.64,170.5828,9.72,0.007843624,0.01063657,0.1330178
"2018-12-26 09:20:00",36224,"CKVY",13.94,17.88,18.15,18.69,17.82,76.77,79.93,76.18,0.26,12.13,13.34,11.68,5.82,6.47,353,7.745,7.234,182.0602,9.72,0.007843624,0.01063657,0.1330178
"2018-12-26 09:25:00",36225,"CKVY",13.91,18.07,18.06,18.32,17.82,77.18,77.56,76.08,0.264,12,12.35,11.63,5.287,5.495,1.757,8.3,7.891,193.3575,9.72,0.007843624,0.01063657,0.1330178
"2018-12-26 09:30:00",36226,"CKVY",13.9,18.19,18.15,18.32,18.01,75.67,77.18,75.67,0.26,12,12.25,11.8,4.798,5.022,0.287,9.15,6.795,206.149,9.72,0.01017286,0.01294425,0.1661843
"2018-12-26 09:35:00",36227,"CKVY",13.88,18.44,18.35,18.56,18.07,76.21,76.28,75.46,0.265,12.02,12.22,11.75,4.809,4.731,353.2,7.633,7.672,216.753,9.73,0.01017286,0.01294425,0.1661843
"2018-12-26 09:40:00",36228,"CKVY",13.88,18.37,18.42,18.69,18.13,76.42,76.42,75.46,0.265,12.1,12.4,11.79,4.815,4.84,359.5,9.89,7.234,227.2916,9.73,0.01017286,0.01294425,0.1661843
"2018-12-26 09:45:00",36229,"CKVY",13.88,18.74,18.58,18.81,18.31,75.24,76.55,74.9,0.265,12.14,12.33,11.84,4.602,4.666,2.18,9.49,5.261,238.201,9.73,0.01235692,0.01509805,0.1980689
"2018-12-26 09:50:00",36230,"CKVY",13.88,19.18,18.99,19.18,18.56,74.55,75.38,74.28,0.267,12.32,12.66,11.99,4.461,4.546,359.9,7.761,5.918,252.6927,9.73,0.01235692,0.01509805,0.1980689
"2018-12-26 09:55:00",36231,"CKVY",13.88,19.17,19.21,19.42,19.05,74.69,74.69,73.9,0.268,12.39,12.62,12.1,4.255,4.351,7.915,7.648,5.918,264.9123,9.73,0.01235692,0.01509805,0.1980689
"2018-12-26 10:00:00",36232,"CKVY",13.88,19.92,19.52,19.98,19.17,73.56,74.83,73.56,0.272,12.73,13.11,12.41,4.845,4.6,8.93,14.83,9.43,274.4231,9.73,0.01499093,0.01796214,0.2281666
"2018-12-26 10:05:00",36233,"CKVY",13.89,19.48,19.78,20.17,19.42,73.52,73.66,72.59,0.267,12.57,13.08,12.26,4.83,4.844,316.8,11.01,6.138,282.658,9.73,0.01499093,0.01796214,0.2281666
"2018-12-26 10:10:00",36234,"CKVY",13.9,20.35,19.8,20.35,19.36,73.35,73.93,73.35,0.276,12.75,13.22,12.28,4.872,4.782,323,11.06,9.43,291.7194,9.73,0.01499093,0.01796214,0.2281666
"2018-12-26 10:15:00",36235,"CKVY",13.89,20.54,20.36,20.6,20.04,73.66,73.73,72.73,0.28,13.18,13.53,12.71,5.143,4.89,314.1,12.9,9.86,300.6895,9.73,0.01723202,0.02060312,0.2562127
"2018-12-26 10:20:00",36236,"CKVY",13.9,21.03,20.79,21.03,20.35,72.93,73.66,72.76,0.283,13.58,13.79,13.26,6.349,5.687,308.9,8.84,11.62,309.1241,9.73,0.01723202,0.02060312,0.2562127
"2018-12-26 10:25:00",36237,"CKVY",13.9,21.09,21.07,21.21,20.9,72.72,73.13,72.34,0.283,13.7,13.87,13.54,7.437,6.869,315.4,13.49,12.93,318.5099,9.73,0.01723202,0.02060312,0.2562127
"2018-12-26 10:30:00",36238,"CKVY",13.9,21.14,21.1,21.27,20.9,72.75,72.96,72.48,0.284,13.73,13.94,13.52,8.52,8.05,308.4,12.73,14.03,328.1141,9.73,0.01926915,0.02354515,0.2817681
"2018-12-26 10:35:00",36239,"CKVY",13.9,21.51,21.34,21.51,21.08,72.06,72.75,71.92,0.285,13.81,13.99,13.59,8.9,8.84,313.2,9.85,13.37,337.0881,9.73,0.01926915,0.02354515,0.2817681
"2018-12-26 10:40:00",36240,"CKVY",13.9,21.75,21.61,21.82,21.39,71.57,72.09,71.47,0.286,13.93,14.07,13.74,8.78,9.01,321.8,8.82,11.84,345.1455,9.73,0.01926915,0.02354515,0.2817681
"2018-12-26 10:45:00",36241,"CKVY",13.91,20.89,21.3,21.88,20.83,71.02,71.57,70.13,0.274,13.28,14.11,12.87,7.204,7.969,357.8,15.74,7.234,352.1995,9.73,0.02080732,0.02588541,0.3050599
"2018-12-26 10:50:00",36242,"CKVY",13.92,20.89,21.06,21.32,20.76,71.06,71.16,70.4,0.274,13.06,13.26,12.83,5.577,6.275,3.653,11.06,6.795,358.5955,9.73,0.02080732,0.02588541,0.3050599
"2018-12-26 10:55:00",36243,"CKVY",13.92,21.26,21.13,21.38,20.83,70.57,71.12,70.47,0.276,13.13,13.32,12.88,4.471,4.995,11.14,10.52,6.795,362.711,9.73,0.02080732,0.02588541,0.3050599
"2018-12-26 11:00:00",36244,"CKVY",13.93,21.69,21.49,21.75,21.26,69.27,70.61,69.23,0.276,13.23,13.39,12.95,3.939,4.276,355.7,16.07,5.48,374.1899,9.73,0.02282196,0.02701197,0.3258606
"2018-12-26 11:05:00",36245,"CKVY",13.94,22.62,21.96,22.62,21.38,67.3,69.54,67.27,0.279,13.25,13.52,12.93,3.327,3.773,350.3,20.54,5.48,379.3517,9.73,0.02282196,0.02701197,0.3258606
"2018-12-26 11:10:00",36246,"CKVY",13.94,22.86,22.88,23.36,22.43,65.72,67.27,65.07,0.275,13.33,13.72,13.01,2.493,2.826,14.43,25.49,6.576,395.9868,9.73,0.02282196,0.02701197,0.3258606
"2018-12-26 11:15:00",36247,"CKVY",13.94,21.99,22.3,22.86,21.93,67.92,68.05,65.68,0.274,13.03,13.22,12.8,2.51,2.477,355,15.47,6.576,400.3795,9.74,0.02727869,0.03108792,0.3435919
"2018-12-26 11:20:00",36248,"CKVY",13.95,21.99,22.15,22.3,21.93,68.09,68.19,67.57,0.275,13.15,13.27,12.95,3.1,2.639,0.106,14.62,7.234,410.8172,9.74,0.02727869,0.03108792,0.3435919
"2018-12-26 11:25:00",36249,"CKVY",13.94,22.24,22.21,22.36,21.99,67.68,68.43,67.54,0.276,13.26,13.45,13.07,3.98,3.571,5.269,11.88,7.453,410.619,9.74,0.02727869,0.03108792,0.3435919
"2018-12-26 11:30:00",36250,"CKVY",13.94,22.24,22.15,22.36,21.87,68.09,68.12,67.43,0.278,13.13,13.33,12.9,4.278,4.134,5.904,13.82,6.357,413.453,9.74,0.02722722,0.03120464,0.3583941
"2018-12-26 11:35:00",36251,"CKVY",13.94,22.3,22.4,22.73,22.05,67.4,68.05,66.82,0.276,13.19,13.45,12.89,4.21,4.297,351.1,15.92,5.699,414.0127,9.74,0.02722722,0.03120464,0.3583941
"2018-12-26 11:40:00",36252,"CKVY",13.94,22.67,22.62,22.86,22.36,66.71,67.43,66.27,0.277,13.25,13.5,13.01,3.913,4.089,335.4,13.53,6.795,417.4543,9.74,0.02722722,0.03120464,0.3583941
"2018-12-26 11:45:00",36253,"CKVY",13.95,22.48,22.62,22.86,22.36,66.4,66.82,66.27,0.274,13.14,13.37,12.89,3.625,3.712,355.9,13.33,5.48,421.8286,9.74,0.02828755,0.03273759,0.3701181
"2018-12-26 11:50:00",36254,"CKVY",13.94,22.36,22.32,22.55,22.17,67.36,67.67,66.44,0.276,13.1,13.32,12.87,3.836,3.773,9.27,10.65,5.918,427.4095,9.74,0.02828755,0.03273759,0.3701181
"2018-12-26 11:55:00",36255,"CKVY",13.95,22.05,22.36,22.48,21.99,67.88,67.91,66.81,0.275,13.1,13.27,12.89,4.28,4.081,7.424,10,6.576,430.3012,9.74,0.02828755,0.03273759,0.3701181
"2018-12-26 12:00:00",36256,"CKVY",13.95,22.72,22.57,22.85,21.99,66.46,67.91,66.29,0.277,13.19,13.36,12.99,4.412,4.378,4.751,15.36,6.138,431.9147,9.74,0.02897098,0.0334583,0.3787429
"2018-12-26 12:05:00",36257,"CKVY",13.95,23.03,22.83,23.09,22.6,65.84,66.94,65.74,0.278,13.26,13.49,13.1,4.277,4.36,8.01,14.99,6.138,440.7711,9.74,0.02897098,0.0334583,0.3787429
"2018-12-26 12:10:00",36258,"CKVY",13.95,23.03,23.11,23.34,22.91,64.64,65.91,64.54,0.273,13.16,13.4,12.89,3.863,4.055,9.73,10.47,6.138,450.1757,9.74,0.02897098,0.0334583,0.3787429
"2018-12-26 12:15:00",36259,"CKVY",13.95,23.15,23.09,23.22,22.91,65.77,65.84,64.64,0.279,13.13,13.49,12.87,3.861,3.856,15.33,17.78,6.138,457.3948,9.74,0.03107841,0.0358748,0.3841274
"2018-12-26 12:20:00",36260,"CKVY",13.95,23.03,23.18,23.4,22.97,65.19,65.98,65.05,0.275,13.35,13.66,13.02,3.907,3.87,357.1,14.1,6.795,454.7275,9.74,0.03107841,0.0358748,0.3841274
"2018-12-26 12:25:00",36261,"CKVY",13.96,23.28,23.11,23.34,22.97,65.22,65.6,65.02,0.278,13.18,13.39,13.02,4.296,4.032,359.8,18.18,6.795,451.6521,9.74,0.03107841,0.0358748,0.3841274
"2018-12-26 12:30:00",36262,"CKVY",13.95,23.22,23.19,23.4,22.97,65.19,66.12,65.15,0.277,13.42,13.63,13.18,4.718,4.442,337.8,10.99,7.891,440.644,9.74,0.02969311,0.03443547,0.3862593
"2018-12-26 12:35:00",36263,"CKVY",13.95,23.46,23.3,23.59,22.97,65.22,66.32,65.15,0.28,13.46,13.9,13.04,5.272,5.03,336.9,14.07,10.96,437.021,9.74,0.02969311,0.03443547,0.3862593
"2018-12-26 12:40:00",36264,"CKVY",13.95,23.59,23.31,23.59,22.97,66.46,67.01,65.22,0.287,13.79,14.22,13.39,5.349,5.392,330.4,11.59,7.014,428.9566,9.73,0.02969311,0.03443547,0.3862593
"2018-12-26 12:45:00",36265,"CKVY",13.96,23.4,23.33,23.71,23.09,66.25,66.91,65.98,0.284,13.79,14.09,13.54,5.76,5.582,306.5,8.09,8.77,430.3463,9.73,0.02896738,0.03422805,0.3850542
"2018-12-26 12:50:00",36266,"CKVY",13.95,23.46,23.4,23.65,23.22,65.29,67.01,65.12,0.281,13.71,14.06,13.41,6.004,5.831,309.4,8.4,8.99,430.4322,9.73,0.02896738,0.03422805,0.3850542
"2018-12-26 12:55:00",36267,"CKVY",13.95,23.09,23.19,23.53,22.91,67.25,67.7,65.29,0.285,13.84,14.17,13.42,6.502,6.247,304.6,8.25,9.21,432.6603,9.73,0.02896738,0.03422805,0.3850542
"2018-12-26 13:00:00",36268,"CKVY",13.95,23.4,23.13,23.46,22.85,65.77,67.25,65.43,0.282,13.55,13.85,13.18,6.385,6.495,306.4,9.64,9.86,426.5034,9.73,0.02798857,0.03353703,0.3807766
"2018-12-26 13:05:00",36269,"CKVY",13.95,23.46,23.47,23.59,23.28,65.8,65.8,64.36,0.283,13.49,13.73,13.16,6.313,6.336,311.1,8.01,9.21,423.8448,9.73,0.02798857,0.03353703,0.3807766
"2018-12-26 13:10:00",36270,"CKVY",13.95,23.34,23.53,23.83,23.28,64.71,65.8,64.43,0.277,13.51,13.83,13.17,6.773,6.492,318.1,9.82,10.96,417.9737,9.73,0.02798857,0.03353703,0.3807766
"2018-12-26 13:15:00",36271,"CKVY",13.95,23.4,23.38,23.58,23.09,65.8,66.08,64.67,0.282,13.54,13.83,13.2,7.511,7.114,309.2,9,11.62,416.6307,9.73,0.02768122,0.03357482,0.3733904
"2018-12-26 13:20:00",36272,"CKVY",13.95,23.09,23.13,23.46,22.84,68.45,68.48,65.53,0.29,13.8,14.26,13.32,8.28,7.943,302,8.13,11.4,411.927,9.73,0.02768122,0.03357482,0.3733904
"2018-12-26 13:25:00",36273,"CKVY",13.95,22.72,23.12,23.34,22.72,69.48,69.48,67.83,0.289,14.31,14.48,14.09,8.63,8.42,299.5,8.76,12.06,413.8292,9.73,0.02768122,0.03357482,0.3733904
"2018-12-26 13:30:00",36274,"CKVY",13.95,22.53,22.61,22.84,22.47,70.23,70.71,69.55,0.29,14.33,14.49,14.15,8.52,8.62,296.2,8.25,10.74,404.2072,9.73,0.02499384,0.03086149,0.3624977
"2018-12-26 13:35:00",36275,"CKVY",13.94,22.35,22.22,22.53,21.97,69.44,71.37,69.44,0.285,14.14,14.32,13.87,8.69,8.57,292.2,6.768,12.71,379.0908,9.73,0.02499384,0.03086149,0.3624977
"2018-12-26 13:40:00",36276,"CKVY",13.95,22.22,22.16,22.47,21.91,69.75,70.58,69.2,0.285,13.87,14.02,13.71,9.21,8.99,287.4,7.566,13.81,352.7643,9.73,0.02499384,0.03086149,0.3624977
"2018-12-26 13:45:00",36277,"CKVY",13.94,23.03,22.52,23.09,22.16,68.48,69.79,68.14,0.289,13.81,14.27,13.48,9.61,9.5,296.6,8.27,13.59,350.0764,9.72,0.02246811,0.02813235,0.34888
"2018-12-26 13:50:00",36278,"CKVY",13.94,22.96,23.03,23.21,22.84,68.52,68.58,66.94,0.288,13.95,14.22,13.68,9.55,9.59,294.8,6.453,12.06,383.5976,9.72,0.02246811,0.02813235,0.34888
"2018-12-26 13:55:00",36279,"CKVY",13.94,23.03,23.06,23.27,22.9,67.79,68.69,67.11,0.286,14.04,14.33,13.69,8.92,9.26,295.8,7.808,11.62,413.9641,9.72,0.02246811,0.02813235,0.34888
"2018-12-26 14:00:00",36280,"CKVY",13.95,23.09,23.18,23.33,22.96,67.96,68.41,67.07,0.288,14.08,14.32,13.88,8.55,8.55,297.3,9.09,11.62,433.6869,9.72,0.02719855,0.03358164,0.3321417
"2018-12-26 14:05:00",36281,"CKVY",13.94,22.96,23.2,23.46,22.84,68.03,68.58,67.35,0.286,14.15,14.39,13.9,7.986,8.25,302,8.5,11.84,424.4459,9.72,0.02719855,0.03358164,0.3321417
"2018-12-26 14:10:00",36282,"CKVY",13.95,22.59,22.5,22.96,22.34,68.1,69.07,67.83,0.282,13.68,13.99,13.49,8.33,8.17,293.2,7.306,13.15,395.0541,9.72,0.02719855,0.03358164,0.3321417
"2018-12-26 14:15:00",36283,"CKVY",13.94,23.09,23.01,23.21,22.59,66.73,68.24,66.69,0.282,13.79,14,13.54,8.01,8.28,300.7,9.83,10.08,375.2254,9.72,0.02330329,0.02913503,0.3126023
"2018-12-26 14:20:00",36284,"CKVY",13.93,22.84,22.87,23.21,22.65,67.07,68.28,66.63,0.281,13.66,13.92,13.42,8.22,8.1,296.1,8.63,10.52,357.8378,9.72,0.02330329,0.02913503,0.3126023
"2018-12-26 14:25:00",36285,"CKVY",13.94,22.66,22.8,22.96,22.59,66.83,68.03,66.56,0.278,13.6,13.97,13.14,7.711,7.91,298.8,8.31,11.84,350.0775,9.72,0.02330329,0.02913503,0.3126023
"2018-12-26 14:30:00",36286,"CKVY",13.94,21.6,22.04,22.66,21.6,68.17,68.31,66.8,0.271,13,13.32,12.61,8.13,7.839,293.2,8.98,12.06,296.1027,9.72,0.01800523,0.02345347,0.2904113
"2018-12-26 14:35:00",36287,"CKVY",13.94,21.35,21.21,21.66,20.86,68.34,69.68,68.07,0.269,12.64,12.81,12.45,8.15,8.12,293.6,6.697,12.49,218.6741,9.72,0.01800523,0.02345347,0.2904113
"2018-12-26 14:40:00",36288,"CKVY",13.95,20.86,21.02,21.35,20.86,68.27,68.96,68.24,0.263,12.29,12.57,12.04,7.862,8.09,299.5,8.06,9.86,148.5691,9.72,0.01800523,0.02345347,0.2904113
"2018-12-26 14:45:00",36289,"CKVY",13.96,20.42,20.55,20.98,20.18,69.1,69.3,68.24,0.261,11.95,12.18,11.72,7.245,7.578,303,8.41,8.99,119.6109,9.72,0.01170948,0.01640224,0.265821
"2018-12-26 14:50:00",36290,"CKVY",13.96,20.49,20.83,21.23,20.36,68.89,69.06,66.93,0.261,11.93,12.32,11.61,6.958,7.085,302.9,17.11,11.62,118.1939,9.71,0.01170948,0.01640224,0.265821
"2018-12-26 14:55:00",36291,"CKVY",13.96,20.36,20.54,20.73,20.3,68.89,69.47,68.44,0.26,11.92,12.11,11.68,7.108,6.986,303.4,9.47,10.3,123.4226,9.71,0.01170948,0.01640224,0.265821
"2018-12-26 15:00:00",36292,"CKVY",13.96,20.61,20.42,20.61,20.24,69.23,69.3,68.85,0.264,11.93,12.14,11.72,7.761,7.427,304.5,8.02,12.06,130.514,9.71,0.01159014,0.01599506,0.2385545
"2018-12-26 15:05:00",36293,"CKVY",13.97,20.98,20.73,20.98,20.36,68,69.54,67.96,0.263,12.07,12.26,11.87,8.12,8.06,311.6,8.04,11.62,136.8524,9.71,0.01159014,0.01599506,0.2385545
"2018-12-26 15:10:00",36294,"CKVY",13.97,21.23,21.02,21.35,20.8,67.28,68.38,67.18,0.263,12.09,12.22,11.93,8.25,8.12,317.2,7.273,12.06,147.1211,9.71,0.01159014,0.01599506,0.2385545
"2018-12-26 15:15:00",36295,"CKVY",13.97,21.05,21.12,21.29,20.86,67.56,67.8,67.14,0.262,12.04,12.22,11.83,8.29,8.25,315.8,9,12.06,151.2052,9.71,0.01184805,0.01671921,0.2089952
"2018-12-26 15:20:00",36296,"CKVY",13.98,20.43,20.8,21.11,20.37,69.07,69.07,67.56,0.261,11.99,12.1,11.77,8.34,8.33,318.4,9.52,12.28,142.8679,9.71,0.01184805,0.01671921,0.2089952
"2018-12-26 15:25:00",36297,"CKVY",13.98,20.67,20.52,20.67,20.37,69.27,69.62,69.07,0.265,12.09,12.26,11.87,8.16,8.27,332.5,10.98,10.3,128.7001,9.71,0.01184805,0.01671921,0.2089952
"2018-12-26 15:30:00",36298,"CKVY",13.98,20.43,20.62,20.92,20.24,69.89,70.06,68.41,0.264,12.1,12.29,11.82,7.259,7.767,4.405,16.18,8.33,130.0858,9.71,0.01053701,0.01517274,0.1776541
"2018-12-26 15:35:00",36299,"CKVY",13.98,20.74,20.5,20.8,20.18,69.14,70.23,69.1,0.265,12.17,12.39,11.96,5.918,6.533,1.206,12.29,6.795,155.2571,9.71,0.01053701,0.01517274,0.1776541
"2018-12-26 15:40:00",36300,"CKVY",13.99,20.62,20.8,20.99,20.62,69.52,69.55,68.73,0.265,12.26,12.42,12.11,5.06,5.536,353.2,12.71,7.672,184.4813,9.71,0.01053701,0.01517274,0.1776541
"2018-12-26 15:45:00",36301,"CKVY",13.99,20.49,20.6,20.8,20.37,69.97,70,69.14,0.265,12.23,12.38,11.95,4.776,4.945,350,17.09,7.672,186.0956,9.71,0.009652519,0.01331819,0.1448856
"2018-12-26 15:50:00",36302,"CKVY",13.99,20.12,20.24,20.49,20.06,67.97,70.03,67.94,0.254,11.75,12.28,11.19,5.016,4.779,326.6,12.12,8.55,163.6694,9.71,0.009652519,0.01331819,0.1448856
"2018-12-26 15:55:00",36303,"CKVY",13.99,20.37,20.33,20.62,20,67.32,68.25,67.22,0.254,11.38,11.64,11.15,5.119,5.089,322.7,9.6,9.21,136.1982,9.71,0.009652519,0.01331819,0.1448856
"2018-12-26 16:00:00",36304,"CKVY",13.99,20.25,20.35,20.49,20.12,67.63,67.63,66.8,0.254,11.23,11.42,10.99,5.192,5.107,329.2,11.14,8.77,127.1957,9.71,0.005923404,0.009194847,0.1114668
"2018-12-26 16:05:00",36305,"CKVY",13.99,20.49,20.4,20.62,20.06,67.08,68.11,66.98,0.254,11.37,11.59,11.09,5.515,5.445,336.2,12.86,8.55,128.3392,9.71,0.005923404,0.009194847,0.1114668
"2018-12-26 16:10:00",36306,"CKVY",13.98,20,20.29,20.56,20,67.29,67.84,66.94,0.25,11.22,11.46,10.9,5.448,5.484,337.1,12.45,7.453,125.245,9.71,0.005923404,0.009194847,0.1114668
"2018-12-26 16:15:00",36307,"CKVY",13.99,19.63,19.77,20.06,19.57,69.04,69.21,67.18,0.252,11.09,11.48,10.69,4.843,5.141,359.7,14.54,4.603,113.8307,9.71,0.005020669,0.008404683,0.07810284
"2018-12-26 16:20:00",36308,"CKVY",13.99,19.75,19.62,19.88,19.44,69.38,69.97,68.73,0.255,11.19,11.65,10.88,3.938,4.394,357.6,8.3,4.822,102.4365,9.71,0.005020669,0.008404683,0.07810284
"2018-12-26 16:25:00",36309,"CKVY",14,19.13,19.44,19.88,19.07,69.97,70.89,69.07,0.25,11.2,11.62,10.69,3.331,3.577,1.768,5.758,4.822,86.99957,9.71,0.005020669,0.008404683,0.07810284
"2018-12-26 16:30:00",36310,"CKVY",13.9,19.01,18.88,19.2,18.64,71.31,71.51,69.11,0.254,10.93,11.39,10.36,3.292,3.283,344.6,8.29,4.822,69.99231,9.71,0.0002700437,0.002428682,0.04657864
"2018-12-26 16:35:00",36311,"CKVY",13.28,18.76,18.81,19.13,18.39,71.44,71.99,69.83,0.252,10.95,11.38,10.55,3.637,3.449,354,13.57,6.795,49.1178,9.71,0.0002700437,0.002428682,0.04657864
"2018-12-26 16:40:00",36312,"CKVY",13.19,17.9,18.29,18.89,17.84,72.82,73.13,71,0.247,10.83,11.15,10.44,3.716,3.72,359.8,10.26,5.48,34.63007,9.71,0.0002700437,0.002428682,0.04657864
"2018-12-26 16:45:00",36313,"CKVY",13.13,17.71,17.99,18.21,17.71,73.33,73.47,72.3,0.247,10.8,11.07,10.36,3.817,3.801,356.9,12.72,5.261,24.65147,9.7,-0.001136899,0.0006895315,0.02225969
"2018-12-26 16:50:00",36314,"CKVY",13.09,17.28,17.16,17.84,16.54,74.5,75.91,71.34,0.246,10.24,10.99,9.09,3.598,3.731,358.9,9.69,4.603,17.76568,9.7,-0.001136899,0.0006895315,0.02225969
"2018-12-26 16:55:00",36315,"CKVY",13.06,16.47,16.88,17.4,16.41,74.95,75.12,73.2,0.239,10.14,10.73,9.52,3.468,3.48,352.5,8.45,5.042,12.83337,9.7,-0.001136899,0.0006895315,0.02225969
"2018-12-26 17:00:00",36316,"CKVY",13.03,16.54,16.63,16.91,16.35,75.26,75.98,74.85,0.241,10.19,10.64,9.79,3.354,3.427,6.453,9.28,4.165,8.780453,9.7,-0.0007641272,0.0008006183,0.009550999
"2018-12-26 17:05:00",36317,"CKVY",13.01,15.49,15.66,16.54,15.3,76.57,76.57,73.37,0.234,9.19,10.02,8.69,3.046,3.166,351.4,9.77,4.384,5.699332,9.7,-0.0007641272,0.0008006183,0.009550999
"2018-12-26 17:10:00",36318,"CKVY",13,14.87,14.73,15.61,13.95,79.08,79.6,74.48,0.235,8.68,9.68,7.544,2.86,2.973,353.3,12.26,3.946,3.764123,9.7,-0.0007641272,0.0008006183,0.009550999
"2018-12-26 17:15:00",36319,"CKVY",12.99,15,15.19,15.43,14.81,77.99,79.53,77.5,0.233,9.67,9.97,9.19,2.755,2.775,2.347,6.945,4.603,2.585285,9.7,0.0004350732,0.0006634545,0.002570584
"2018-12-26 17:20:00",36320,"CKVY",12.98,15.68,15.44,15.8,15,77.06,78.78,76.99,0.237,9.77,10.11,9.38,3.244,2.993,16.24,4.591,5.261,1.648054,9.7,0.0004350732,0.0006634545,0.002570584
"2018-12-26 17:25:00",36321,"CKVY",12.97,15.43,15.39,15.87,14.63,77.4,78.74,74.93,0.236,9.49,10.01,8.24,3.953,3.617,10.27,8.18,5.699,0.8529984,9.7,0.0004350732,0.0006634545,0.002570584
"2018-12-26 17:30:00",36322,"CKVY",12.96,15.93,15.78,16.05,15.31,77.75,78.09,77.33,0.242,10.07,10.35,9.5,4.241,4.169,4.562,2.483,4.603,0.316678,9.7,0.0005315291,0.0007693503,1.011275E-05
"2018-12-26 17:35:00",36323,"CKVY",12.95,15.25,15.74,16.05,15.19,77.82,78.23,77.31,0.235,10.04,10.34,9.42,3.683,3.988,1.485,6.125,3.726,0.08330607,9.7,0.0005315291,0.0007693503,1.011275E-05
"2018-12-26 17:40:00",36324,"CKVY",12.95,15.32,15.36,15.44,15.19,77.38,78.69,77.38,0.235,9.76,10,9.46,2.995,3.316,336.8,7.412,3.507,0.004949879,9.7,0.0005315291,0.0007693503,1.011275E-05
"2018-12-26 17:45:00",36325,"CKVY",12.94,14.58,14.87,15.38,14.45,78.03,78.03,76.73,0.229,9.05,9.58,8.76,3.136,2.98,331.9,4.096,5.48,0,9.7,0.0004721003,0.0006988213,2.5E-07
"2018-12-26 17:50:00",36326,"CKVY",12.93,14.58,14.5,14.71,14.33,78.28,79,78.03,0.23,9.02,9.35,8.78,3.549,3.346,328.3,3.103,4.603,0,9.7,0.0004721003,0.0006988213,2.5E-07
"2018-12-26 17:55:00",36327,"CKVY",12.93,13.97,14.22,14.58,13.84,78.97,79.66,77.87,0.226,8.83,9.19,8.42,3.773,3.741,347.5,7.688,4.165,0,9.7,0.0004721003,0.0006988213,2.5E-07
"2018-12-26 18:00:00",36328,"CKVY",12.92,13.72,13.69,13.97,13.47,80.3,81.2,78.94,0.227,8.69,9.18,8.37,3.302,3.564,12.22,12.86,3.946,0,9.7,0.0004147405,0.0006151794,2.5E-07
"2018-12-26 18:05:00",36329,"CKVY",12.91,14.1,13.83,14.16,13.47,81,81.7,80.1,0.233,9.08,9.52,8.51,2.885,3.089,356.1,5.242,3.288,0,9.7,0.0004147405,0.0006151794,2.5E-07
"2018-12-26 18:10:00",36330,"CKVY",12.9,14.22,14.25,14.47,14.04,80.7,81.2,80.3,0.233,9.41,9.64,9.22,2.85,2.787,9.25,3.619,4.165,0,9.7,0.0004147405,0.0006151794,2.5E-07
"2018-12-26 18:15:00",36331,"CKVY",12.91,13.85,13.94,14.28,13.73,80.5,81,79.78,0.229,9.03,9.43,8.66,3.222,3.03,3.231,3.206,4.603,0,9.7,0.0001806268,0.0003288245,2.5E-07
"2018-12-26 18:20:00",36332,"CKVY",12.9,14.1,13.86,14.22,13.42,80.7,81.4,79.75,0.232,9.07,9.54,8.35,3.677,3.444,2.638,3.364,5.042,0,9.7,0.0001806268,0.0003288245,2.5E-07
"2018-12-26 18:25:00",36333,"CKVY",12.89,13.48,14.01,14.35,13.48,80.4,80.8,79.5,0.225,9.06,9.51,8.44,3.852,3.787,358.8,5.139,5.042,0,9.7,0.0001806268,0.0003288245,2.5E-07
"2018-12-26 18:30:00",36334,"CKVY",12.9,12.86,13.13,13.48,12.74,80.9,81.3,80.1,0.22,8.32,8.69,7.897,4.013,3.911,357.4,5.529,5.48,0,9.7,0.0003675963,0.0005474191,2.5E-07
"2018-12-26 18:35:00",36335,"CKVY",12.89,11.5,12.31,12.86,11.5,80.6,81.6,79.23,0.207,7.468,8.18,6.578,4.343,4.198,0.066,3.949,6.138,0,9.7,0.0003675963,0.0005474191,2.5E-07
"2018-12-26 18:40:00",36336,"CKVY",12.89,11.51,11.7,12.12,11.38,81.3,83.2,80.5,0.209,7.285,8,6.567,4.566,4.482,4.267,4.853,5.699,0,9.7,0.0003675963,0.0005474191,2.5E-07
"2018-12-26 18:45:00",36337,"CKVY",12.88,11.57,11.52,11.82,10.95,82,83.6,80.4,0.211,7.124,7.759,6.149,4.719,4.696,6.965,3.911,5.48,0,9.7,0.0004352093,0.0006050431,2.5E-07
"2018-12-26 18:50:00",36338,"CKVY",12.88,10.83,11.09,11.63,10.7,82.3,82.3,81,0.205,6.584,7.272,6.204,4.564,4.626,1.595,3.877,5.48,0,9.7,0.0004352093,0.0006050431,2.5E-07
"2018-12-26 18:55:00",36339,"CKVY",12.88,9.96,10.27,10.83,9.9,82.3,82.8,81.7,0.197,5.9,6.467,5.555,4.687,4.613,1.638,3.369,5.918,0,9.7,0.0004352093,0.0006050431,2.5E-07
"2018-12-26 19:00:00",36340,"CKVY",12.87,10.95,10.16,11.08,9.71,83.6,84.4,82.2,0.209,6.11,7.173,5.395,4.478,4.531,350.8,8.42,5.918,0,9.7,0.0003945764,0.0005471591,2.5E-07
"2018-12-26 19:05:00",36341,"CKVY",12.87,10.09,10.65,11.33,9.84,81.9,83.5,79.84,0.197,6.053,7.17,4.943,4.362,4.413,9.6,13.15,5.48,0,9.7,0.0003945764,0.0005471591,2.5E-07
"2018-12-26 19:10:00",36342,"CKVY",12.87,10.28,10.31,10.53,10.15,81.7,82.5,81.7,0.198,5.947,6.183,5.745,4.09,4.192,25.1,5.695,5.042,0,9.7,0.0003945764,0.0005471591,2.5E-07
"2018-12-26 19:15:00",36343,"CKVY",12.86,10.4,10.5,10.71,10.22,81.4,82.4,81.3,0.199,6.066,6.284,5.715,4.245,4.197,15.96,6.461,5.918,0,9.7,0.0003729314,0.0005279004,2.5E-07
"2018-12-26 19:20:00",36344,"CKVY",12.86,9.78,10.28,10.59,9.66,81.1,82,80.7,0.193,5.708,6.126,4.967,4.885,4.583,14.38,4.804,7.234,0,9.7,0.0003729314,0.0005279004,2.5E-07
"2018-12-26 19:25:00",36345,"CKVY",12.86,9.97,9.62,10.09,9.16,81.8,82.9,80.9,0.196,5.177,5.916,4.502,5.162,5.081,9.37,8.29,6.138,0,9.7,0.0003729314,0.0005279004,2.5E-07
"2018-12-26 19:30:00",36346,"CKVY",12.85,10.77,10.31,10.77,9.72,81.4,82.3,81.4,0.202,5.866,6.345,5.194,4.663,4.919,348.7,6.567,3.946,0,9.7,0.0004613135,0.0006217975,2.5E-07
"2018-12-26 19:35:00",36347,"CKVY",12.85,10.65,10.71,10.84,10.53,80.8,81.4,80.8,0.2,6.038,6.202,5.895,3.601,4.113,357.8,8.17,3.726,0,9.7,0.0004613135,0.0006217975,2.5E-07
"2018-12-26 19:40:00",36348,"CKVY",12.83,8.24,10.14,10.84,8.24,77.71,80.9,77.19,0.172,5.048,6.1,2.712,3.2,3.385,10.42,10.78,5.042,0,9.7,0.0004613135,0.0006217975,2.5E-07
"2018-12-26 19:45:00",36349,"CKVY",12.83,7.742,7.808,8.3,7.555,83.1,83.1,77.74,0.18,3.234,3.735,2.683,3.45,3.366,353.5,10.78,5.042,0,9.7,0.0003042092,0.0004548689,2.5E-07
"2018-12-26 19:50:00",36350,"CKVY",12.84,8.43,7.992,8.49,7.618,83.3,83.8,82.9,0.186,4.011,4.536,3.527,3.829,3.624,353.6,7.803,5.042,0,9.7,0.0003042092,0.0004548689,2.5E-07
"2018-12-26 19:55:00",36351,"CKVY",12.84,8.31,8.26,8.49,8.12,82.1,83.3,81.7,0.182,3.938,4.418,3.678,3.982,3.896,2.354,4.663,5.261,0,9.7,0.0003042092,0.0004548689,2.5E-07
"2018-12-26 20:00:00",36352,"CKVY",12.83,7.814,8.14,8.49,7.567,81.3,82.2,81.2,0.177,3.687,4.173,3.037,3.786,3.852,356.7,5.405,4.165,0,9.7,0.0002388684,0.0003634423,2.5E-07
"2018-12-26 20:05:00",36353,"CKVY",12.83,5.4,6.834,7.814,5.275,80.8,82.2,76.9,0.157,2.024,3.448,-0.114,3.206,3.551,100.4,92.1,3.069,0,9.7,0.0002388684,0.0003634423,2.5E-07
"2018-12-26 20:10:00",36354,"CKVY",12.83,3.852,4.944,5.524,3.852,79.38,83.6,79.38,0.144,0.571,1.603,-1.105,2.696,2.981,179.8,10.65,4.165,0,9.7,0.0002388684,0.0003634423,2.5E-07
"2018-12-26 20:15:00",36355,"CKVY",12.82,4.346,3.827,4.47,3.295,86.2,86.2,78.59,0.16,-0.316,1.261,-1.749,1.831,2.213,204.8,34.81,1.754,0,9.7,9.962195E-05,0.0001946764,2.5E-07
"2018-12-26 20:20:00",36356,"CKVY",12.82,4.596,4.29,4.967,3.852,85.5,86.5,83.8,0.161,0.808,1.803,0.031,1.317,1.508,251.9,16.64,1.973,0,9.7,9.962195E-05,0.0001946764,2.5E-07
"2018-12-26 20:25:00",36357,"CKVY",12.82,6.393,5.32,6.455,4.286,87.1,87.3,84.6,0.178,2.066,3.441,0.685,0.903,1.082,263.4,19.35,2.411,0,9.7,9.962195E-05,0.0001946764,2.5E-07
"2018-12-26 20:30:00",36358,"CKVY",12.82,6.517,6.535,6.889,6.331,84.4,87.2,84,0.173,3.134,3.705,2.538,0.927,0.917,288.6,31.29,2.192,0,9.7,-0.0004630226,-0.0005805301,2.5E-07
"2018-12-26 20:35:00",36359,"CKVY",12.82,5.712,6.066,6.579,5.526,83,84.5,81.4,0.164,2.087,2.904,1.087,1.25,1.162,259,16.41,2.85,0,9.7,-0.0004630226,-0.0005805301,2.5E-07
"2018-12-26 20:40:00",36360,"CKVY",12.81,5.712,5.863,6.641,5.341,83.1,86.7,82.9,0.164,2.09,3.522,1.335,1.37,1.337,299.6,47.77,2.85,0,9.7,-0.0004630226,-0.0005805301,2.5E-07
"2018-12-26 20:45:00",36361,"CKVY",12.81,7.013,6.592,7.137,5.65,85.4,86.9,82.9,0.179,3.175,4.019,1.612,1.145,1.287,39.76,71.24,1.096,0,9.7,-0.0004208787,-0.0005129063,2.5E-07
"2018-12-26 20:50:00",36362,"CKVY",12.8,4.721,5.996,7.075,4.721,80.4,85.4,80.4,0.152,1.709,3.619,0,0.935,0.934,216.6,17.07,3.507,0,9.7,-0.0004208787,-0.0005129063,2.5E-07
"2018-12-26 20:55:00",36363,"CKVY",12.8,2.863,3.436,4.721,2.863,82.5,83.3,79.15,0.143,-0.946,-0.036,-1.427,1.206,1.083,312.4,54.92,3.946,0,9.7,-0.0004208787,-0.0005129063,2.5E-07
"2018-12-26 21:00:00",36364,"CKVY",12.79,3.606,3.422,4.35,2.739,86,87.7,82.5,0.154,-0.045,1.517,-1.34,1.945,1.563,46.69,29.12,3.726,0,9.7,-0.0003884112,-0.0004732077,2.5E-07
"2018-12-26 21:05:00",36365,"CKVY",12.78,3.916,3.404,3.978,2.925,87.8,87.8,85.4,0.16,0.31,1.142,-0.386,2.439,2.328,123.5,8.44,3.726,0,9.7,-0.0003884112,-0.0004732077,2.5E-07
"2018-12-26 21:10:00",36366,"CKVY",12.79,4.35,3.948,4.35,3.73,88.5,88.5,86.8,0.164,1.033,1.702,0.713,2.313,2.28,166.6,28.44,3.069,0,9.7,-0.0003884112,-0.0004732077,2.5E-07
"2018-12-26 21:15:00",36367,"CKVY",12.79,4.722,4.65,4.97,4.288,86.8,88.7,86.8,0.164,1.89,2.145,1.657,2.494,2.376,218.4,9.83,4.603,0,9.7,-0.000193197,-0.000189709,2.5E-07
"2018-12-26 21:20:00",36368,"CKVY",12.78,4.538,4.852,5.033,4.476,85.8,86.9,85.8,0.161,1.737,1.979,1.167,2.843,2.63,234.4,11.6,4.822,0,9.7,-0.000193197,-0.000189709,2.5E-07
"2018-12-26 21:25:00",36369,"CKVY",12.78,4.788,4.513,4.85,4.228,86.7,86.7,85.6,0.164,1.292,1.725,0.872,2.974,3,223.5,27.97,4.165,0,9.7,-0.000193197,-0.000189709,2.5E-07
"2018-12-26 21:30:00",36370,"CKVY",12.78,4.913,5.035,5.223,4.85,85.7,87,85.6,0.163,1.864,2.081,1.496,2.896,2.949,159.6,15.9,4.603,0,9.71,-7.416635E-05,-3.280035E-05,2.5E-07
"2018-12-26 21:35:00",36371,"CKVY",12.77,3.675,4.366,4.975,3.613,84.9,85.7,84.8,0.153,0.88,1.609,0.088,3.62,3.15,142.7,5.7,7.234,0,9.71,-7.416635E-05,-3.280035E-05,2.5E-07
"2018-12-26 21:40:00",36372,"CKVY",12.77,3.614,3.52,3.737,3.366,86.4,86.4,84.9,0.155,0.191,0.449,-0.016,4.643,4.135,147.2,2.393,7.014,0,9.71,-7.416635E-05,-3.280035E-05,2.5E-07
"2018-12-26 21:45:00",36373,"CKVY",12.77,3.614,3.551,3.614,3.428,86.5,86.5,86.2,0.155,0.396,0.492,0.223,5.471,5.14,148.2,2.384,6.357,0,9.71,0.0001264916,0.0002054522,2.5E-07
"2018-12-26 21:50:00",36374,"CKVY",12.77,3.056,3.319,3.614,2.994,86.2,86.7,86.1,0.151,0.162,0.492,-0.22,4.615,5.152,135.4,3.754,4.165,0,9.71,0.0001264916,0.0002054522,2.5E-07
"2018-12-26 21:55:00",36375,"CKVY",12.76,3.738,3.454,3.738,3.056,88.2,88.2,86.2,0.159,0.593,1.026,-0.134,3.625,4.115,123.1,6.876,3.507,0,9.71,0.0001264916,0.0002054522,2.5E-07
"2018-12-26 22:00:00",36376,"CKVY",12.76,3.552,3.65,3.862,3.428,87.6,88.3,87.6,0.157,0.877,1.157,0.562,2.218,2.892,131.1,24.78,1.754,0,9.71,5.757494E-05,0.0001199343,2.5E-07
"2018-12-26 22:05:00",36377,"CKVY",12.76,2.499,3.219,3.862,2.375,85.9,88.2,85.3,0.146,0.198,1.157,-0.984,2.187,2.162,222.9,27.08,4.165,0,9.71,5.757494E-05,0.0001199343,2.5E-07
"2018-12-26 22:10:00",36378,"CKVY",12.76,2.004,2.306,2.685,2.003,86.7,86.9,85.9,0.144,-0.796,-0.401,-1.18,1.724,1.977,247.9,6.8,2.63,0,9.71,5.757494E-05,0.0001199343,2.5E-07
"2018-12-26 22:15:00",36379,"CKVY",12.76,2.252,1.699,2.252,1.26,88.7,88.7,85.6,0.149,-1.362,-0.316,-2.03,2.055,1.829,345,4.841,2.63,0,9.71,-0.0002286077,-0.0002420732,2.5E-07
"2018-12-26 22:20:00",36380,"CKVY",12.76,2.935,2.706,2.996,2.252,88.7,89.5,88.5,0.154,0.22,0.601,-0.316,1.503,1.791,325,32.3,2.411,0,9.71,-0.0002286077,-0.0002420732,2.5E-07
"2018-12-26 22:25:00",36381,"CKVY",12.75,3.124,3.156,3.371,2.812,89.2,89.3,88.7,0.156,0.671,0.908,0.23,1.861,1.634,239.8,13.66,2.85,0,9.71,-0.0002286077,-0.0002420732,2.5E-07
"2018-12-26 22:30:00",36382,"CKVY",12.75,2.877,3.121,3.435,2.815,88.2,89.3,88.2,0.153,0.57,0.979,0.18,1.935,1.93,262.6,38.24,3.726,0,9.71,-0.0003314467,-0.0003844444,2.5E-07
"2018-12-26 22:35:00",36383,"CKVY",12.75,2.382,2.491,3.001,2.134,89.2,89.2,88,0.151,-0.155,0.303,-0.462,2.272,2.146,254,5.877,3.069,0,9.71,-0.0003314467,-0.0003844444,2.5E-07
"2018-12-26 22:40:00",36384,"CKVY",12.75,1.329,2.026,2.506,1.329,87.2,89.5,87.2,0.141,-0.557,0.094,-1.589,1.733,2.019,222.4,30.86,1.973,0,9.71,-0.0003314467,-0.0003844444,2.5E-07
"2018-12-26 22:45:00",36385,"CKVY",12.74,0.275,0.492,1.391,-0.096,89.1,89.1,86.6,0.137,-2.412,-1.536,-2.978,1.791,1.723,107.1,17.71,3.069,0,9.71,-0.0002589845,-0.0002858336,2.5E-07
"2018-12-26 22:50:00",36386,"CKVY",12.74,1.267,0.874,1.329,0.213,90.8,90.9,89.1,0.146,-1.278,-0.738,-2.253,1.368,1.58,118.7,18.34,2.411,0,9.71,-0.0002589845,-0.0002858336,2.5E-07
"2018-12-26 22:55:00",36387,"CKVY",12.74,1.886,1.649,2.01,1.267,90.9,91.2,90.6,0.151,-0.407,0.018,-0.831,1.629,1.471,99.8,4.986,2.192,0,9.71,-0.0002589845,-0.0002858336,2.5E-07
"2018-12-26 23:00:00",36388,"CKVY",12.74,2.01,1.796,2.134,1.515,90.3,91,90,0.15,-0.395,-0.03,-0.731,1.424,1.549,74.22,12.84,2.411,0,9.71,-0.0003919092,-0.0004783784,2.5E-07
"2018-12-26 23:05:00",36389,"CKVY",12.73,1.391,2.083,2.444,1.267,87.4,90.4,87.4,0.141,-0.329,0.184,-1.592,1.684,1.527,116.5,13.38,2.63,0,9.71,-0.0003919092,-0.0004783784,2.5E-07
"2018-12-26 23:10:00",36390,"CKVY",12.73,0.523,0.49,1.329,0.028,87.6,87.6,85.7,0.136,-2.624,-1.605,-3.18,1.93,1.752,167.9,17.16,3.288,0,9.71,-0.0003919092,-0.0004783784,2.5E-07
"2018-12-26 23:15:00",36391,"CKVY",12.73,-0.53,0.539,1.329,-0.654,85.4,88.8,85.4,0.126,-2.331,-1.241,-3.969,2.523,2.237,229,5.622,5.042,0,9.71,-0.0002687671,-0.0003018212,2.5E-07
"2018-12-26 23:20:00",36392,"CKVY",12.73,-0.902,-0.97,-0.53,-1.15,86.6,86.6,85.2,0.126,-4.136,-3.864,-4.516,2.728,2.709,234.1,7.123,4.603,0,9.71,-0.0002687671,-0.0003018212,2.5E-07
"2018-12-26 23:25:00",36393,"CKVY",12.73,0.399,0.085,0.647,-0.964,88.1,88.8,86.7,0.136,-2.58,-1.89,-3.957,2.628,2.734,260.3,23.79,2.63,0,9.71,-0.0002687671,-0.0003018212,2.5E-07
"2018-12-26 23:30:00",36394,"CKVY",12.72,0.647,0.612,0.771,0.275,87.8,88.3,87.8,0.137,-2.083,-1.874,-2.429,2.025,2.38,261.4,12.75,2.63,0,9.71,-0.0001214253,-0.0001047965,2.5E-07
"2018-12-26 23:35:00",36395,"CKVY",12.72,0.958,0.723,1.082,0.399,88.7,89,87.4,0.141,-1.961,-1.428,-2.439,1.498,1.67,17.62,38.81,1.973,0,9.71,-0.0001214253,-0.0001047965,2.5E-07
"2018-12-26 23:40:00",36396,"CKVY",12.71,-0.156,0.372,1.144,-0.156,87,88.7,87,0.131,-2.469,-1.44,-3.102,1.912,1.652,76.95,9.68,3.946,0,9.71,-0.0001214253,-0.0001047965,2.5E-07
"2018-12-26 23:45:00",36397,"CKVY",12.72,1.023,0.462,1.146,-0.219,89.4,89.4,86.9,0.142,-2.158,-1.256,-3.196,2.286,2.123,92.3,7.365,3.946,0,9.71,-0.0002728732,-0.0003090283,2.5E-07
"2018-12-26 23:50:00",36398,"CKVY",12.72,-1.329,0.284,1.147,-1.391,85.7,89.4,85.6,0.122,-2.503,-1.263,-4.658,2.674,2.445,109,3.764,3.726,0,9.71,-0.0002728732,-0.0003090283,2.5E-07
"2018-12-26 23:55:00",36399,"CKVY",12.71,-0.086,-0.614,0.038,-1.515,89,89.6,85.7,0.134,-3.263,-2.364,-4.72,2.778,2.778,102.4,4.724,3.946,0,9.71,-0.0002728732,-0.0003090283,2.5E-07
"2018-12-27 00:00:00",36400,"CKVY",12.71,-1.075,-0.739,-0.086,-1.2,88.3,89.1,87.2,0.127,-3.467,-2.536,-4.052,2.975,2.789,109.8,4.828,4.165,0,9.71,-0.000123589,-0.0001084702,2.5E-07
"2018-12-27 00:05:00",36401,"CKVY",12.7,0.536,-0.915,0.536,-1.758,90.9,90.9,87.7,0.141,-3.391,-1.499,-4.504,3.485,3.271,96.7,4.088,4.384,0,9.71,-0.000123589,-0.0001084702,2.5E-07
"2018-12-27 00:10:00",36402,"CKVY",12.7,-1.818,0.84,1.466,-1.818,83.6,91.6,83.6,0.116,-1.492,-0.49,-5.572,3.143,3.291,132.3,46.43,4.603,0,9.71,-0.000123589,-0.0001084702,2.5E-07
"2018-12-27 00:15:00",36403,"CKVY",12.7,-4.236,-3.862,-1.818,-4.422,84.2,84.2,81.2,0.104,-7.88,-5.606,-8.56,2.967,3.114,217.2,10.15,3.726,0,9.71,-3.210603E-05,4.704518E-06,2.5E-07
"2018-12-27 00:20:00",36404,"CKVY",12.69,-3.492,-3.542,-3.182,-4.236,85.2,86,84.2,0.109,-6.812,-6.367,-7.795,2.377,2.615,203.6,13.37,3.946,0,9.71,-3.210603E-05,4.704518E-06,2.5E-07
"2018-12-27 00:25:00",36405,"CKVY",12.7,-2.19,-2.764,-2.19,-3.554,87.1,87.5,85.2,0.119,-5.753,-5.019,-6.899,2.668,2.605,210.8,5.217,4.822,0,9.71,-3.210603E-05,4.704518E-06,2.5E-07
"2018-12-27 00:30:00",36406,"CKVY",12.68,-1.322,-1.827,-1.322,-2.252,86.8,87.1,86.2,0.124,-4.834,-4.312,-5.163,2.363,2.486,192.9,7.125,3.069,0,9.71,-8.528625E-05,-6.266357E-05,2.5E-07
"2018-12-27 00:35:00",36407,"CKVY",12.69,-1.074,-0.961,-0.764,-1.384,85.7,87.2,85.7,0.124,-3.972,-3.679,-4.456,2.434,2.44,179.3,8.24,2.63,0,9.71,-8.528625E-05,-6.266357E-05,2.5E-07
"2018-12-27 00:40:00",36408,"CKVY",12.69,-1.818,-1.749,-1.074,-2.066,84.8,85.7,83.6,0.118,-5.305,-4.334,-5.807,1.692,2.029,110.6,30.77,2.192,0,9.71,-8.528625E-05,-6.266357E-05,2.5E-07
"2018-12-27 00:45:00",36409,"CKVY",12.69,-1.694,-1.732,-1.57,-1.942,85.2,85.7,84.7,0.119,-5.07,-4.813,-5.397,1.444,1.576,70.15,8.51,1.973,0,9.71,-0.0001631107,-0.0001621667,2.5E-07
"2018-12-27 00:50:00",36410,"CKVY",12.68,-1.694,-1.72,-1.57,-1.88,85.3,85.3,85.1,0.119,-5.094,-4.939,-5.261,1.506,1.452,67.13,2.736,3.069,0,9.72,-0.0001631107,-0.0001621667,2.5E-07
"2018-12-27 00:55:00",36411,"CKVY",12.68,-1.57,-1.795,-1.57,-1.942,85.6,85.7,85.1,0.121,-5.133,-4.83,-5.322,2.139,1.775,67.98,3.932,3.726,0,9.72,-0.0001631107,-0.0001621667,2.5E-07
"2018-12-27 01:00:00",36412,"CKVY",12.68,-1.508,-1.389,-1.26,-1.694,85.2,86.2,85.2,0.12,-4.599,-4.417,-4.961,2.709,2.434,74.47,5.381,3.726,0,9.72,-0.0001852942,-0.0001929516,2.5E-07
"2018-12-27 01:05:00",36413,"CKVY",12.68,-1.26,-1.412,-1.136,-1.694,86,86,85.1,0.123,-4.704,-4.345,-5.078,2.644,2.735,64.59,7.14,3.288,0,9.72,-0.0001852942,-0.0001929516,2.5E-07
"2018-12-27 01:10:00",36414,"CKVY",12.66,-0.641,-0.914,-0.579,-1.26,86.3,86.3,85.9,0.127,-4.065,-3.695,-4.45,1.925,2.297,48.9,10.7,1.534,0,9.72,-0.0001852942,-0.0001929516,2.5E-07
"2018-12-27 01:15:00",36415,"CKVY",12.66,-0.579,-0.491,-0.331,-0.702,85.8,86.5,85.7,0.127,-3.61,-3.401,-3.934,1.434,1.563,320.7,62.17,3.069,0,9.72,-0.000144841,-0.0001364637,2.5E-07
"2018-12-27 01:20:00",36416,"CKVY",12.66,-1.446,-1.144,-0.517,-1.694,85.2,86.1,84.5,0.121,-4.517,-3.701,-5.213,1.664,1.532,252.9,5.741,3.507,0,9.72,-0.000144841,-0.0001364637,2.5E-07
"2018-12-27 01:25:00",36417,"CKVY",12.67,-1.012,-1.235,-0.95,-1.446,86.3,86.3,85.2,0.125,-4.426,-4.053,-4.817,2.233,1.964,246.3,2.477,3.069,0,9.72,-0.000144841,-0.0001364637,2.5E-07
"2018-12-27 01:30:00",36418,"CKVY",12.66,-1.26,-1.133,-0.95,-1.322,85.3,86.3,85.3,0.122,-4.37,-4.086,-4.645,2.182,2.293,245.9,5.047,1.754,0,9.72,-0.0001847933,-0.0001910831,2.5E-07
"2018-12-27 01:35:00",36419,"CKVY",12.66,-1.632,-1.486,-1.198,-1.756,83.7,85.4,83.6,0.117,-5.042,-4.54,-5.494,1.39,1.809,218.7,9.24,1.534,0,9.72,-0.0001847933,-0.0001910831,2.5E-07
"2018-12-27 01:40:00",36420,"CKVY",12.66,-1.57,-1.626,-1.446,-1.88,84.4,84.7,83.6,0.119,-5.229,-4.952,-5.633,0.655,1.032,258.9,5.854,1.315,0,9.72,-0.0001847933,-0.0001910831,2.5E-07
"2018-12-27 01:45:00",36421,"CKVY",12.66,-0.888,-1.302,-0.826,-1.694,86.4,86.4,84.4,0.126,-4.646,-3.906,-5.238,0.297,0.452,282.9,43.56,1.534,0,9.72,-0.0003562792,-0.0004463282,2.5E-07
"2018-12-27 01:50:00",36422,"CKVY",12.66,-0.764,-0.732,-0.455,-1.012,86.2,87.1,86.2,0.126,-3.756,-3.39,-4.078,0.793,0.51,17.7,5.247,2.192,0,9.73,-0.0003562792,-0.0004463282,2.5E-07
"2018-12-27 01:55:00",36423,"CKVY",12.63,-0.641,-0.813,-0.579,-1.136,85.9,86.4,85.1,0.126,-4.06,-3.678,-4.521,1.178,0.969,37.68,13.09,1.754,0,9.72,-0.0003562792,-0.0004463282,2.5E-07
"2018-12-27 02:00:00",36424,"CKVY",12.65,-0.393,-0.501,-0.269,-0.764,86.8,86.8,85.9,0.129,-3.575,-3.273,-3.97,2.121,1.674,66.42,3.193,4.384,0,9.73,-0.0004049419,-0.000517945,2.5E-07
"2018-12-27 02:05:00",36425,"CKVY",12.65,0.537,0.123,0.661,-0.393,87.8,87.9,86.7,0.137,-2.75,-2.107,-3.395,2.483,2.27,57.11,4.639,3.946,0,9.73,-0.0004049419,-0.000517945,2.5E-07
"2018-12-27 02:10:00",36426,"CKVY",12.64,1.219,1.001,1.219,0.537,87.6,88.3,87.6,0.141,-1.733,-1.502,-2.23,2.898,2.696,54.58,4.113,3.288,0,9.73,-0.0004049419,-0.000517945,2.5E-07
"2018-12-27 02:15:00",36427,"CKVY",12.64,1.777,1.478,1.839,1.095,88,88,87.5,0.145,-1.319,-0.904,-1.721,2.883,2.864,46.02,3.841,3.946,0,9.73,-0.0001319939,-0.0001165837,2.5E-07
"2018-12-27 02:20:00",36428,"CKVY",12.63,2.087,2.054,2.273,1.653,87.4,88.2,87.3,0.146,-0.731,-0.556,-1.096,2.765,2.926,36.7,4.727,3.726,0,9.73,-0.0001319939,-0.0001165837,2.5E-07
"2018-12-27 02:25:00",36429,"CKVY",12.63,-0.144,0.842,2.149,-0.206,84.4,87.3,83.7,0.127,-2.605,-0.756,-3.801,2.706,2.656,279.4,33.33,3.726,0,9.73,-0.0001319939,-0.0001165837,2.5E-07
"2018-12-27 02:30:00",36430,"CKVY",12.62,-1.074,-0.74,-0.206,-1.322,85,85,84.1,0.123,-4.286,-3.792,-4.872,2.953,2.821,281.8,2.609,4.822,0,9.73,-5.385065E-05,-1.55786E-05,2.5E-07
"2018-12-27 02:35:00",36431,"CKVY",12.62,-2.066,-1.521,-0.825,-2.128,84.4,85.8,84.3,0.116,-4.957,-4.071,-5.672,3.35,3.123,292.6,9.24,4.603,0,9.73,-5.385065E-05,-1.55786E-05,2.5E-07
"2018-12-27 02:40:00",36432,"CKVY",12.62,-1.322,-1.61,-0.95,-2.128,86,86.6,84.4,0.123,-4.876,-3.978,-5.672,3.401,3.489,302,5.242,3.946,0,9.73,-5.385065E-05,-1.55786E-05,2.5E-07
"2018-12-27 02:45:00",36433,"CKVY",12.61,-1.012,-1.294,-0.888,-1.693,86.4,86.4,85.1,0.125,-4.532,-3.982,-5.068,2.967,3.226,295.1,3.753,3.069,0,9.73,2.38167E-05,7.526935E-05,2.5E-07
"2018-12-27 02:50:00",36434,"CKVY",12.62,-1.57,-1.424,-0.888,-1.818,85.5,86.5,84.7,0.12,-4.725,-3.957,-5.292,2.683,2.765,301.3,2.395,3.726,0,9.73,2.38167E-05,7.526935E-05,2.5E-07
"2018-12-27 02:55:00",36435,"CKVY",12.62,-2.313,-1.68,-1.445,-2.313,84.5,86,84.5,0.115,-4.948,-4.641,-5.829,2.602,2.681,308,39.03,3.507,0,9.73,2.38167E-05,7.526935E-05,2.5E-07
"2018-12-27 03:00:00",36436,"CKVY",12.61,-1.569,-1.556,-1.073,-2.375,85.5,86.8,84.4,0.12,-4.763,-4.065,-5.915,2.119,2.377,6.76,53.79,2.411,0,9.73,-6.956205E-05,-3.972322E-05,2.5E-07
"2018-12-27 03:05:00",36437,"CKVY",12.61,-2.313,-2.218,-1.569,-2.56,85.2,85.5,83.6,0.116,-5.729,-4.887,-6.291,1.916,1.975,161.6,7.735,3.507,0,9.73,-6.956205E-05,-3.972322E-05,2.5E-07
"2018-12-27 03:10:00",36438,"CKVY",12.6,-0.825,-1.392,-0.701,-2.313,86.6,87.5,85.2,0.126,-4.402,-3.534,-5.669,1.965,1.885,204.9,13.83,3.288,0,9.73,-6.956205E-05,-3.972322E-05,2.5E-07
"2018-12-27 03:15:00",36439,"CKVY",12.61,-1.691,-1.403,-0.824,-1.877,85.7,86.6,85.1,0.12,-4.675,-3.878,-5.223,2.774,2.359,223.9,4.725,3.946,0,9.73,-0.0001544795,-0.000150946,2.5E-07
"2018-12-27 03:20:00",36440,"CKVY",12.59,-0.822,-1.312,-0.822,-1.815,86.6,86.8,85.8,0.126,-4.412,-3.817,-5.028,2.834,2.874,208.2,5.757,3.288,0,9.73,-0.0001544795,-0.000150946,2.5E-07
"2018-12-27 03:25:00",36441,"CKVY",12.6,0.295,-0.402,0.295,-0.884,87.2,87.3,86.3,0.134,-3.426,-2.599,-3.944,2.56,2.662,199.1,7.961,2.411,0,9.73,-0.0001544795,-0.000150946,2.5E-07
"2018-12-27 03:30:00",36442,"CKVY",12.6,-0.015,0.421,0.667,-0.015,85.4,87.5,85.4,0.129,-2.611,-2.199,-3.363,1.919,2.174,121.4,51.06,3.507,0,9.73,-0.0001022036,-8.001901E-05,2.5E-07
"2018-12-27 03:35:00",36443,"CKVY",12.59,-1.316,-0.61,-0.015,-1.44,84.8,85.8,84.3,0.121,-4.004,-3.355,-4.993,2.115,1.951,108.3,17.19,4.603,0,9.73,-0.0001022036,-8.001901E-05,2.5E-07
"2018-12-27 03:40:00",36444,"CKVY",12.59,-1.502,-1.628,-1.192,-1.998,85.4,85.4,84.3,0.121,-5.089,-4.656,-5.533,2.497,2.313,99.7,8.13,3.507,0,9.73,-0.0001022036,-8.001901E-05,2.5E-07
"2018-12-27 03:45:00",36445,"CKVY",12.59,-1.316,-1.444,-1.254,-1.688,85.9,85.9,85.4,0.122,-4.72,-4.457,-5.001,3.328,2.944,106.1,2.008,4.603,0,9.73,-9.160406E-05,-6.673731E-05,2.5E-07
"2018-12-27 03:50:00",36446,"CKVY",12.59,-1.254,-1.332,-1.068,-1.564,86,86.1,85.6,0.123,-4.547,-4.232,-4.829,3.725,3.571,105.7,3.814,5.261,0,9.73,-9.160406E-05,-6.673731E-05,2.5E-07
"2018-12-27 03:55:00",36447,"CKVY",12.58,-0.572,-0.867,-0.572,-1.316,86.3,86.4,85.9,0.127,-3.978,-3.676,-4.501,4.318,4.026,107.7,2.676,5.261,0,9.74,-9.160406E-05,-6.673731E-05,2.5E-07
"2018-12-27 04:00:00",36448,"CKVY",12.58,-0.262,-0.549,-0.2,-0.758,86.3,86.4,85.9,0.129,-3.708,-3.311,-3.951,4.589,4.47,107,3.292,5.48,0,9.74,8.432193E-05,0.0001446862,2.5E-07
"2018-12-27 04:05:00",36449,"CKVY",12.58,-0.386,-0.21,0.048,-0.448,85.3,86.3,85.2,0.127,-3.417,-3.141,-3.753,4.259,4.482,113.2,7.174,4.603,0,9.74,8.432193E-05,0.0001446862,2.5E-07
"2018-12-27 04:10:00",36450,"CKVY",12.58,-0.448,-0.622,-0.324,-0.882,85.6,85.6,84.8,0.127,-4.006,-3.692,-4.343,4.023,4.132,125.6,5.157,4.603,0,9.74,8.432193E-05,0.0001446862,2.5E-07
"2018-12-27 04:15:00",36451,"CKVY",12.57,0.172,0.283,0.606,-0.51,85.2,87.2,85.2,0.13,-2.849,-2.34,-3.774,3.836,3.969,130.7,14.53,5.042,0,9.74,0.0001117101,0.0001781221,2.5E-07
"2018-12-27 04:20:00",36452,"CKVY",12.56,0.358,0.061,0.42,-0.2,85.8,85.9,84.6,0.132,-3.361,-2.808,-3.731,3.898,3.849,171.8,9.45,4.384,0,9.74,0.0001117101,0.0001781221,2.5E-07
"2018-12-27 04:25:00",36453,"CKVY",12.56,0.606,0.489,0.668,0.234,85.7,85.9,85.7,0.134,-2.762,-2.589,-3,3.476,3.679,167.4,3.384,3.288,0,9.74,0.0001117101,0.0001781221,2.5E-07
"2018-12-27 04:30:00",36454,"CKVY",12.56,0.668,0.657,0.792,0.482,85.8,86,85.7,0.134,-2.594,-2.425,-2.798,3.042,3.222,170,7.653,3.726,0,9.74,5.728447E-05,0.0001182633,2.5E-07
"2018-12-27 04:35:00",36455,"CKVY",12.56,-0.262,-0.002,0.792,-0.386,85.3,85.7,84.7,0.128,-3.427,-2.493,-3.811,3.209,3.099,185.6,5.934,4.603,0,9.74,5.728447E-05,0.0001182633,2.5E-07
"2018-12-27 04:40:00",36456,"CKVY",12.55,0.111,-0.091,0.173,-0.386,85.9,86,85.3,0.131,-3.369,-3.035,-3.736,3.549,3.404,184.9,8.41,5.261,0,9.74,5.728447E-05,0.0001182633,2.5E-07
"2018-12-27 04:45:00",36457,"CKVY",12.55,0.234,0.203,0.42,-0.075,86,86.1,85.8,0.132,-3.017,-2.774,-3.279,3.485,3.519,218.4,7.471,3.507,0,9.74,2.848253E-05,8.371433E-05,2.5E-07
"2018-12-27 04:50:00",36458,"CKVY",12.55,0.296,0.266,0.42,0.11,85.6,86,85.3,0.132,-3.046,-2.783,-3.198,2.824,3.169,188,32.67,3.288,0,9.74,2.848253E-05,8.371433E-05,2.5E-07
"2018-12-27 04:55:00",36459,"CKVY",12.55,0.545,0.42,0.607,0.234,86.2,86.2,85.6,0.134,-2.798,-2.565,-3.059,2.718,2.737,132.3,7.736,4.165,0,9.74,2.848253E-05,8.371433E-05,2.5E-07
"2018-12-27 05:00:00",36460,"CKVY",12.55,0.359,0.459,0.731,0.296,86,86.3,85.9,0.133,-2.725,-2.418,-2.93,3.241,2.993,137.7,5.885,5.042,0,9.74,-2.928035E-05,1.411104E-05,2.5E-07
"2018-12-27 05:05:00",36461,"CKVY",12.54,0.481,0.421,0.606,0.234,85.9,86.1,85.9,0.133,-2.776,-2.609,-2.975,3.791,3.514,131.7,5.759,4.384,0,9.74,-2.928035E-05,1.411104E-05,2.5E-07
"2018-12-27 05:10:00",36462,"CKVY",12.54,0.728,0.606,0.791,0.357,85.8,86.1,85.8,0.135,-2.616,-2.461,-2.871,3.761,3.786,155.8,9.28,3.946,0,9.75,-2.928035E-05,1.411104E-05,2.5E-07
"2018-12-27 05:15:00",36463,"CKVY",12.53,0.665,0.727,0.914,0.541,85.4,85.9,85.4,0.134,-2.551,-2.34,-2.792,3.649,3.677,177.3,11.51,5.261,0,9.75,5.636552E-05,0.0001166408,2.5E-07
"2018-12-27 05:20:00",36464,"CKVY",12.52,0.354,0.424,0.665,0.291,85.2,85.5,85.2,0.131,-2.96,-2.679,-3.106,3.675,3.67,188.7,8.92,5.48,0,9.75,5.636552E-05,0.0001166408,2.5E-07
"2018-12-27 05:25:00",36465,"CKVY",12.52,0.291,0.322,0.416,0.229,85.1,85.3,85,0.131,-3.083,-2.975,-3.202,3.967,3.824,169.5,6.068,5.261,0,9.75,5.636552E-05,0.0001166408,2.5E-07
"2018-12-27 05:30:00",36466,"CKVY",12.52,0.414,0.305,0.415,0.166,85.1,85.2,85.1,0.132,-3.109,-2.987,-3.255,3.975,4.047,176.9,6.29,5.261,0,9.74,9.845119E-05,0.0001667544,2.5E-07
"2018-12-27 05:35:00",36467,"CKVY",12.51,0.538,0.447,0.601,0.29,85.2,85.4,85.1,0.133,-2.95,-2.777,-3.125,3.717,3.819,155.8,10.25,3.946,0,9.75,9.845119E-05,0.0001667544,2.5E-07
"2018-12-27 05:40:00",36468,"CKVY",12.5,0.785,0.646,0.786,0.414,85.4,85.5,85.2,0.134,-2.727,-2.553,-2.987,3.496,3.597,162,5.804,4.822,0,9.75,9.845119E-05,0.0001667544,2.5E-07
"2018-12-27 05:45:00",36469,"CKVY",12.51,1.034,0.882,1.096,0.661,85.6,85.7,85.3,0.136,-2.438,-2.189,-2.693,3.431,3.398,151.5,5.62,4.603,0,9.75,6.669676E-05,0.0001304305,2.5E-07
"2018-12-27 05:50:00",36470,"CKVY",12.5,0.909,0.942,1.096,0.847,85.3,85.6,85.2,0.135,-2.413,-2.214,-2.543,3.754,3.595,144.5,4.297,4.822,0,9.75,6.669676E-05,0.0001304305,2.5E-07
"2018-12-27 05:55:00",36471,"CKVY",12.5,0.909,0.896,1.033,0.723,85.4,85.4,85.1,0.135,-2.501,-2.318,-2.7,3.911,3.861,131.3,6.166,4.822,0,9.75,6.669676E-05,0.0001304305,2.5E-07
"2018-12-27 06:00:00",36472,"CKVY",12.49,0.971,0.894,1.033,0.723,85.4,85.5,85,0.136,-2.497,-2.31,-2.708,4.154,4.036,118.4,5.586,5.261,0,9.75,9.47244E-05,0.0001634646,2.5E-07
"2018-12-27 06:05:00",36473,"CKVY",12.49,1.529,1.299,1.591,0.909,85.7,85.9,85.3,0.14,-1.989,-1.693,-2.457,4.332,4.235,116.8,5.215,5.261,0,9.75,9.47244E-05,0.0001634646,2.5E-07
"2018-12-27 06:10:00",36474,"CKVY",12.49,1.901,1.719,2.025,1.467,86,86.1,85.7,0.142,-1.547,-1.206,-1.815,4.434,4.396,123.4,3.709,5.261,0,9.75,9.47244E-05,0.0001634646,2.5E-07
"2018-12-27 06:15:00",36475,"CKVY",12.48,2.273,2.159,2.335,1.901,85.9,86.1,85.8,0.145,-1.069,-0.91,-1.329,3.996,4.265,144.8,12.37,4.384,0,9.75,0.000129102,0.0002021879,2.5E-07
"2018-12-27 06:20:00",36476,"CKVY",12.48,2.521,2.438,2.645,2.149,86,86.2,85.8,0.147,-0.79,-0.545,-1.127,3.319,3.664,161,10.38,3.507,0,9.75,0.000129102,0.0002021879,2.5E-07
"2018-12-27 06:25:00",36477,"CKVY",12.48,2.273,2.381,2.583,2.211,85.5,86,85.5,0.144,-0.955,-0.666,-1.134,2.764,3.013,182.7,5.13,3.069,0,9.75,0.000129102,0.0002021879,2.5E-07
"2018-12-27 06:30:00",36478,"CKVY",12.46,2.211,2.287,2.397,2.087,85.3,85.6,85.3,0.143,-1.068,-0.934,-1.316,2.59,2.638,197.8,10.35,3.507,0,9.76,-7.83159E-06,4.493963E-05,2.5E-07
"2018-12-27 06:35:00",36479,"CKVY",12.47,2.335,2.252,2.459,2.087,85.7,85.8,85.3,0.145,-1.086,-0.822,-1.316,2.678,2.657,209.3,5.972,3.946,0,9.76,-7.83159E-06,4.493963E-05,2.5E-07
"2018-12-27 06:40:00",36480,"CKVY",12.47,2.521,2.41,2.521,2.211,85.6,85.7,85.4,0.146,-0.931,-0.812,-1.117,2.479,2.599,202.8,10.39,3.069,0,9.76,-7.83159E-06,4.493963E-05,2.5E-07
"2018-12-27 06:45:00",36481,"CKVY",12.46,2.583,2.544,2.645,2.335,85.6,85.7,85.5,0.146,-0.789,-0.673,-1.003,2.257,2.347,185,7.332,2.85,0,9.76,-9.562018E-05,-6.434022E-05,2.5E-07
"2018-12-27 06:50:00",36482,"CKVY",12.46,2.583,2.625,2.707,2.459,85.6,85.7,85.5,0.146,-0.71,-0.612,-0.89,1.902,2.085,163,11.06,2.192,0,9.76,-9.562018E-05,-6.434022E-05,2.5E-07
"2018-12-27 06:55:00",36483,"CKVY",12.46,2.893,2.734,2.955,2.583,86,86,85.5,0.149,-0.58,-0.291,-0.759,1.826,1.818,141.6,7.525,2.411,0,9.76,-9.562018E-05,-6.434022E-05,2.5E-07
"2018-12-27 07:00:00",36484,"CKVY",12.46,3.141,3.118,3.264,2.831,86,86.2,85.9,0.151,-0.115,0.04,-0.405,2.147,1.942,147.7,2.928,4.822,0,9.76,-0.0002193164,-0.00022825,2.5E-07
"2018-12-27 07:05:00",36485,"CKVY",12.46,3.017,3.057,3.264,2.831,85.7,86,85.5,0.15,-0.257,0.022,-0.516,3.185,2.627,150,3.606,5.48,0,9.76,-0.0002193164,-0.00022825,2.5E-07
"2018-12-27 07:10:00",36486,"CKVY",12.45,2.893,2.964,3.141,2.831,85.7,86,85.6,0.149,-0.333,-0.134,-0.473,4.012,3.651,153.1,3.393,5.48,0,9.76,-0.0002193164,-0.00022825,2.5E-07
"2018-12-27 07:15:00",36487,"CKVY",12.45,2.893,2.862,3.017,2.707,85.8,85.8,85.5,0.149,-0.461,-0.29,-0.646,3.959,4.102,157.4,5.137,4.165,0,9.77,4.042619E-05,0.0001040347,2.5E-07
"2018-12-27 07:20:00",36488,"CKVY",12.44,3.141,2.964,3.141,2.707,86.2,86.2,85.7,0.151,-0.286,-0.049,-0.595,2.904,3.481,169.6,6.712,2.411,0,9.77,4.042619E-05,0.0001040347,2.5E-07
"2018-12-27 07:25:00",36489,"CKVY",12.45,3.202,3.152,3.264,3.017,86.1,86.2,85.9,0.152,-0.073,0.048,-0.205,1.97,2.375,157.3,3.287,2.411,0,9.77,4.042619E-05,0.0001040347,2.5E-07
"2018-12-27 07:30:00",36490,"CKVY",12.44,3.388,3.309,3.45,3.141,86.2,86.3,86,0.153,0.106,0.257,-0.091,1.861,1.846,158.1,3.191,3.288,0.0006618342,9.77,-0.0001067568,-7.754484E-05,2.5E-07
"2018-12-27 07:35:00",36491,"CKVY",12.44,3.512,3.451,3.574,3.264,86.2,86.4,86.1,0.154,0.259,0.413,0.074,2.376,2.083,159.3,5.693,3.946,0.04786211,9.77,-0.0001067568,-7.754484E-05,2.5E-07
"2018-12-27 07:40:00",36492,"CKVY",12.42,3.636,3.585,3.76,3.388,86.3,86.5,86.1,0.155,0.407,0.63,0.196,2.838,2.632,151.7,4.392,3.507,0.1802309,9.77,-0.0001067568,-7.754484E-05,2.5E-07
"2018-12-27 07:45:00",36493,"CKVY",12.43,3.822,3.714,3.884,3.512,86.5,86.5,86.2,0.157,0.533,0.752,0.326,3.094,2.958,151,5.73,4.603,0.4548572,9.77,-0.0001060045,-7.671986E-05,0.001092805
"2018-12-27 07:50:00",36494,"CKVY",12.42,4.008,3.856,4.008,3.698,86.4,86.5,86.2,0.158,0.683,0.866,0.501,3.236,3.179,141.3,4.896,4.603,0.8876098,9.77,-0.0001060045,-7.671986E-05,0.001092805
"2018-12-27 07:55:00",36495,"CKVY",12.43,4.008,3.94,4.07,3.822,86.4,86.5,86.2,0.158,0.767,0.935,0.623,3.448,3.362,138.5,4.983,4.165,1.453964,9.77,-0.0001060045,-7.671986E-05,0.001092805
"2018-12-27 08:00:00",36496,"CKVY",12.43,3.946,3.989,4.132,3.822,86,86.4,86,0.157,0.792,0.979,0.606,3.568,3.529,144.1,4.721,4.384,2.182546,9.78,4.735323E-05,0.0001115683,0.006447573
"2018-12-27 08:05:00",36497,"CKVY",12.43,3.946,4.003,4.132,3.822,86.1,86.2,86,0.157,0.765,0.911,0.589,3.568,3.56,144.5,3.966,4.165,3.246525,9.78,4.735323E-05,0.0001115683,0.006447573
"2018-12-27 08:10:00",36498,"CKVY",12.42,4.07,4.108,4.256,3.884,86.1,86.4,86,0.158,0.899,1.084,0.65,3.437,3.488,139.1,5.671,3.726,4.931906,9.78,4.735323E-05,0.0001115683,0.006447573
"2018-12-27 08:15:00",36499,"CKVY",12.42,4.256,4.169,4.318,4.07,86.3,86.3,86,0.159,0.951,1.128,0.816,3.243,3.337,133.7,7.863,3.726,7.534264,9.78,-0.0001351063,0.000410483,0.01638806
"2018-12-27 08:20:00",36500,"CKVY",12.42,4.38,4.309,4.442,4.132,86.4,86.5,86.3,0.161,1.137,1.285,0.962,3.09,3.173,113.6,6.598,3.726,11.0076,9.78,-0.0001351063,0.000410483,0.01638806
"2018-12-27 08:25:00",36501,"CKVY",12.42,4.752,4.547,4.752,4.256,86.8,86.8,86.2,0.164,1.412,1.675,1.059,3,3.052,111,4.972,3.507,15.09879,9.78,-0.0001351063,0.000410483,0.01638806
"2018-12-27 08:30:00",36502,"CKVY",12.43,5,4.875,5.062,4.69,86.5,86.8,86.5,0.165,1.763,1.921,1.597,2.752,2.899,109.7,4.763,2.85,19.62111,9.78,8.642485E-05,0.0005869227,0.03641798
"2018-12-27 08:35:00",36503,"CKVY",12.43,5.372,5.146,5.434,4.938,86.9,86.9,86.5,0.169,2.051,2.364,1.79,2.161,2.472,118.5,6.516,2.192,24.64542,9.78,8.642485E-05,0.0005869227,0.03641798
"2018-12-27 08:40:00",36504,"CKVY",12.44,5.806,5.591,5.806,5.31,86.9,87.1,86.8,0.172,2.548,2.765,2.259,1.792,1.963,149.9,8.38,2.85,30.29652,9.78,8.642485E-05,0.0005869227,0.03641798
"2018-12-27 08:45:00",36505,"CKVY",12.44,5.868,5.846,5.992,5.682,86.9,86.9,86.7,0.173,2.772,2.939,2.591,1.377,1.542,174.3,8.72,1.973,36.61448,9.79,0.0007502254,0.00114789,0.06663778
"2018-12-27 08:50:00",36506,"CKVY",12.45,5.992,6.04,6.178,5.806,86.6,87.1,86.6,0.173,2.978,3.114,2.748,1.323,1.324,201,20.66,1.973,43.55672,9.79,0.0007502254,0.00114789,0.06663778
"2018-12-27 08:55:00",36507,"CKVY",12.46,5.62,5.749,6.054,5.434,86.2,86.6,86.1,0.17,2.529,2.923,2.175,1.36,1.337,231.3,4.958,2.411,51.26133,9.79,0.0007502254,0.00114789,0.06663778
"2018-12-27 09:00:00",36508,"CKVY",12.47,5.496,5.498,5.62,5.31,86.1,86.3,86,0.168,2.247,2.419,2.045,1.782,1.609,235.1,2.508,2.85,59.96238,9.79,0.001679118,0.0020565,0.09998624
"2018-12-27 09:05:00",36509,"CKVY",12.48,5.744,5.549,5.744,5.31,86.2,86.3,86,0.171,2.314,2.532,2.053,1.853,1.861,239.3,6.697,2.192,69.6968,9.79,0.001679118,0.0020565,0.09998624
"2018-12-27 09:10:00",36510,"CKVY",12.5,5.868,5.807,5.992,5.62,86.3,86.4,86.2,0.172,2.593,2.794,2.402,1.676,1.784,195.3,6.772,1.754,80.28989,9.79,0.001679118,0.0020565,0.09998624
"2018-12-27 09:15:00",36511,"CKVY",12.52,5.929,5.995,6.116,5.868,86.1,86.5,86.1,0.172,2.78,2.907,2.654,1.332,1.468,247.6,19.12,1.973,91.67173,9.79,0.002972728,0.003482183,0.1340133
"2018-12-27 09:20:00",36512,"CKVY",12.53,6.175,6.037,6.238,5.867,86.1,86.1,85.7,0.174,2.741,2.932,2.567,1.461,1.342,239.2,13.14,2.411,103.9218,9.79,0.002972728,0.003482183,0.1340133
"2018-12-27 09:25:00",36513,"CKVY",12.56,6.484,6.301,6.546,6.113,86.4,86.4,85.9,0.177,3.032,3.337,2.799,1.628,1.542,214.3,8.6,2.63,116.655,9.79,0.002972728,0.003482183,0.1340133
"2018-12-27 09:30:00",36514,"CKVY",12.58,6.357,6.455,6.669,6.233,85.7,86.5,85.5,0.174,3.129,3.441,2.855,2.061,1.85,225.3,8.43,3.288,128.8598,9.79,0.004541498,0.005140523,0.167459
"2018-12-27 09:35:00",36515,"CKVY",12.62,6.353,6.382,6.48,6.233,85.4,85.9,85.4,0.174,3.013,3.141,2.872,2.293,2.186,239.4,5.89,3.288,139.9956,9.79,0.004541498,0.005140523,0.167459
"2018-12-27 09:40:00",36516,"CKVY",12.65,6.846,6.571,6.907,6.352,86.2,86.2,85.4,0.179,3.203,3.637,2.918,2.298,2.345,241.7,6.959,2.85,150.1643,9.8,0.004541498,0.005140523,0.167459
"2018-12-27 09:45:00",36517,"CKVY",12.69,7.835,7.335,7.835,6.845,86.6,87,86.2,0.188,4.16,4.706,3.593,1.56,1.987,211.6,5.119,1.315,160.0885,9.8,0.006058414,0.006854354,0.1996336
"2018-12-27 09:50:00",36518,"CKVY",12.73,7.463,7.612,7.897,7.401,85.2,86.6,85.2,0.182,4.216,4.715,3.895,1.075,1.29,239.2,10.65,1.754,170.162,9.8,0.006058414,0.006854354,0.1996336
"2018-12-27 09:55:00",36519,"CKVY",12.75,7.711,7.553,7.835,7.339,85.9,85.9,85.2,0.186,4.132,4.479,3.826,0.772,0.895,256,3.182,1.534,179.2781,9.8,0.006058414,0.006854354,0.1996336
"2018-12-27 10:00:00",36520,"CKVY",12.79,7.959,7.856,8.02,7.649,85.9,86.2,85.7,0.188,4.514,4.688,4.296,0.798,0.745,262.8,1.687,1.096,184.1576,9.8,0.007682221,0.008392928,0.2299955
"2018-12-27 10:05:00",36521,"CKVY",12.83,8.27,8.14,8.33,7.835,85.9,86.2,85.6,0.19,4.792,4.967,4.514,0.654,0.73,262.3,1.071,1.315,184.2968,9.8,0.007682221,0.008392928,0.2299955
"2018-12-27 10:10:00",36522,"CKVY",12.9,8.45,8.32,8.52,8.21,85.8,85.9,85.3,0.192,4.893,5.132,4.696,0.728,0.668,273.8,11.82,1.973,189.0008,9.8,0.007682221,0.008392928,0.2299955
"2018-12-27 10:15:00",36523,"CKVY",12.97,8.95,8.7,9.07,8.39,85.6,86.1,85.5,0.196,5.309,5.751,4.958,0.748,0.745,274,6.705,1.315,203.9599,9.81,0.009533033,0.01031708,0.2582821
"2018-12-27 10:20:00",36524,"CKVY",13.03,9.2,9.07,9.26,8.83,85.4,85.6,85.2,0.198,5.578,5.758,5.349,0.881,0.841,277.4,8.69,1.754,226.1403,9.81,0.009533033,0.01031708,0.2582821
"2018-12-27 10:25:00",36525,"CKVY",13.12,9.38,9.3,9.44,9.14,85.2,85.6,84.9,0.199,5.775,5.942,5.589,0.844,0.854,280,11.32,1.754,243.8523,9.81,0.009533033,0.01031708,0.2582821
"2018-12-27 10:30:00",36526,"CKVY",13.22,9.87,9.66,9.94,9.26,85.2,85.9,85.1,0.203,6.184,6.503,5.702,0.886,0.865,284.8,13.19,1.534,255.232,9.81,0.01200014,0.01298229,0.2841647
"2018-12-27 10:35:00",36527,"CKVY",13.33,10.93,10.4,10.93,9.81,86,86.3,85.2,0.215,7.004,7.641,6.264,0.687,0.791,299.8,10.82,1.096,265.6725,9.81,0.01200014,0.01298229,0.2841647
"2018-12-27 10:40:00",36528,"CKVY",13.44,11.05,10.9,11.05,10.74,84.8,86.1,84.8,0.213,7.317,7.648,7.12,0.737,0.707,302.2,9.65,1.973,276.4259,9.81,0.01200014,0.01298229,0.2841647
"2018-12-27 10:45:00",36529,"CKVY",13.59,10.8,10.86,11.05,10.61,84,84.9,83.9,0.209,7.045,7.388,6.744,1.062,0.889,286,10.81,2.411,287.5324,9.82,0.0143765,0.01551437,0.3073283
"2018-12-27 10:50:00",36530,"CKVY",13.76,11.1,10.9,11.17,10.61,84.6,84.6,83.9,0.213,7.098,7.437,6.724,1.456,1.234,269.6,10.37,2.192,300.7995,9.82,0.0143765,0.01551437,0.3073283
"2018-12-27 10:55:00",36531,"CKVY",14.06,12.4,11.75,12.46,11.04,84.3,85.5,84.3,0.225,8.09,8.91,7.298,1.353,1.449,339.7,73.7,1.973,318.4168,9.82,0.0143765,0.01551437,0.3073283
"2018-12-27 11:00:00",36532,"CKVY",14.23,14.38,13.12,14.38,12.4,87,87.1,83.6,0.253,9.4,11.23,8.46,1.016,1.23,40.64,12.36,1.754,336.4236,9.82,0.01706558,0.01850326,0.327778
"2018-12-27 11:05:00",36533,"CKVY",14.27,13.64,13.78,14.38,13.46,82.7,87.1,82.5,0.233,9.69,11.21,9.19,0.865,0.957,172.2,40.79,1.973,338.2428,9.82,0.01706558,0.01850326,0.327778
"2018-12-27 11:10:00",36534,"CKVY",14.19,14.82,14.1,14.88,13.52,84.2,84.3,82.1,0.25,9.99,10.98,9.07,0.634,0.741,165.9,0.771,1.315,326.7455,9.82,0.01706558,0.01850326,0.327778
"2018-12-27 11:15:00",36535,"CKVY",14.12,12.53,13.65,14.88,12.53,80,84.2,79.94,0.215,8.91,10.97,7.532,0.689,0.567,271.2,21.68,1.973,317.8018,9.82,0.01765143,0.01905052,0.3452316
"2018-12-27 11:20:00",36536,"CKVY",14.07,11.47,11.84,12.65,11.41,82.2,82.2,80,0.211,7.173,7.671,6.929,0.976,0.849,285.7,4.336,2.63,314.4363,9.82,0.01765143,0.01905052,0.3452316
"2018-12-27 11:25:00",36537,"CKVY",14.04,11.9,11.8,11.97,11.47,82.9,83.3,82.2,0.216,7.601,7.812,7.127,1.306,1.145,249.3,16.63,2.85,314.637,9.82,0.01765143,0.01905052,0.3452316
"2018-12-27 11:30:00",36538,"CKVY",14.01,13.94,12.77,13.94,11.84,83.6,83.9,82.9,0.239,8.69,9.89,7.639,1.072,1.254,250,0.851,0.658,311.0067,9.82,0.01676518,0.01818049,0.3608176
"2018-12-27 11:35:00",36539,"CKVY",13.99,14.55,15.15,16.35,13.87,76.16,84.8,75.89,0.223,10.41,12.22,8.33,0.617,0.772,204.3,55.2,1.973,320.2828,9.82,0.01676518,0.01818049,0.3608176
"2018-12-27 11:40:00",36540,"CKVY",13.99,14.86,14.31,14.86,13.99,77.16,77.19,76.06,0.229,8.27,9.01,7.873,0.64,0.624,151.9,0.103,1.754,343.0199,9.82,0.01676518,0.01818049,0.3608176
"2018-12-27 11:45:00",36541,"CKVY",13.98,17.59,16.31,17.59,14.86,74.61,77.37,74.48,0.25,10.1,10.91,9.01,0.645,0.645,152,0.07,0.658,369.2351,9.82,0.0222227,0.02397455,0.3720149
"2018-12-27 11:50:00",36542,"CKVY",13.97,15.42,17.63,18.76,15.42,70.31,74.58,68.21,0.214,9.83,11.36,7.48,0.577,0.633,203.6,50.52,1.315,383.5913,9.82,0.0222227,0.02397455,0.3720149
"2018-12-27 11:55:00",36543,"CKVY",13.98,17.21,15.42,17.21,14.48,76.6,77.67,70.38,0.252,8.85,11.14,7.456,0.267,0.435,255.2,0.131,1.315,392.5796,9.82,0.0222227,0.02397455,0.3720149
"2018-12-27 12:00:00",36544,"CKVY",13.97,15.35,17.05,18.32,15.35,71.88,76.53,69.17,0.218,9.56,11.29,7.836,0.454,0.3,235.2,9.63,1.534,397.3581,9.83,0.02472947,0.02662124,0.3808059
"2018-12-27 12:05:00",36545,"CKVY",13.98,14.48,14.43,15.35,13.99,75.67,75.87,71.95,0.221,7.766,8.2,7.467,0.6,0.609,254.9,6.792,2.192,403.9987,9.83,0.02472947,0.02662124,0.3808059
"2018-12-27 12:10:00",36546,"CKVY",13.98,17.76,15.98,17.88,14.42,71.81,77.32,71.81,0.242,9.65,11.05,8.15,0.51,0.516,259.3,0.079,0.658,406.7202,9.83,0.02472947,0.02662124,0.3808059
"2018-12-27 12:15:00",36547,"CKVY",13.96,14.35,15.7,17.82,14.29,75.24,75.24,69.2,0.219,8.12,10.28,7.497,0.733,0.631,253.7,12.98,4.165,403.1452,9.83,0.02348893,0.02533711,0.3867039
"2018-12-27 12:20:00",36548,"CKVY",13.97,13.23,13.6,14.35,13.11,78.06,78.06,75.18,0.216,7.635,8.06,7.409,0.977,0.858,249.1,16.54,3.507,369.4418,9.83,0.02348893,0.02533711,0.3867039
"2018-12-27 12:25:00",36549,"CKVY",13.97,14.59,13.7,14.59,13.17,78.4,78.68,78.06,0.23,8.22,9.14,7.627,1.03,1.032,255,1.548,1.096,321.9021,9.83,0.02348893,0.02533711,0.3867039
"2018-12-27 12:30:00",36550,"CKVY",13.97,15.71,15.48,15.89,14.59,72.63,78.47,72.63,0.224,9.25,9.97,8.38,0.583,0.843,254.6,0.04,0,274,9.82,0.01584064,0.01726952,0.3890664
"2018-12-27 12:35:00",36551,"CKVY",13.97,16.33,15.82,16.33,15.52,71.94,73.52,71.87,0.228,8.65,8.92,8.25,0.063,0.277,254.7,0.128,0,252.7499,9.82,0.01584064,0.01726952,0.3890664
"2018-12-27 12:40:00",36552,"CKVY",13.97,14.97,15.7,16.51,14.9,74.11,74.11,70.77,0.221,8.3,8.88,7.98,0.243,0.108,279.5,13.91,1.315,251.4878,9.82,0.01584064,0.01726952,0.3890664
"2018-12-27 12:45:00",36553,"CKVY",13.97,16.57,15.49,16.57,14.9,72.8,75.65,72.8,0.233,8.92,9.64,8.19,0.301,0.293,281.7,49.84,0.877,262.4126,9.82,0.01740698,0.01868629,0.3880197
"2018-12-27 12:50:00",36554,"CKVY",13.97,14.84,15.69,16.7,14.72,74.14,74.14,70.5,0.22,8.26,9.35,7.831,0.658,0.445,137.5,2.139,1.534,280.1721,9.82,0.01740698,0.01868629,0.3880197
"2018-12-27 12:55:00",36555,"CKVY",13.98,15.02,14.77,15.08,14.59,75.03,75.23,74.07,0.225,8.24,8.61,7.956,0.778,0.742,128.4,7.968,1.315,287.2692,9.82,0.01740698,0.01868629,0.3880197
"2018-12-27 13:00:00",36556,"CKVY",13.98,14.96,15.15,15.33,14.96,74.68,75.06,74.06,0.223,8.5,8.67,8.27,0.981,0.865,107.5,6.997,1.096,285.1905,9.82,0.01765225,0.01916337,0.383943
"2018-12-27 13:05:00",36557,"CKVY",13.98,13.97,14.43,15.08,13.84,77.64,77.64,74.61,0.222,8.21,8.53,7.934,1.361,1.173,132,1.898,2.63,280.8583,9.82,0.01765225,0.01916337,0.383943
"2018-12-27 13:10:00",36558,"CKVY",13.98,13.97,13.93,14.03,13.84,79.49,79.53,77.64,0.227,8.47,8.8,8.16,1.859,1.588,132.3,3.096,3.288,282.3263,9.81,0.01765225,0.01916337,0.383943
"2018-12-27 13:15:00",36559,"CKVY",13.98,14.33,14.05,14.4,13.78,78.42,79.56,78.25,0.228,8.74,8.92,8.51,2.267,2.134,127.4,1.338,3.288,286.463,9.81,0.01662543,0.01834108,0.376485
"2018-12-27 13:20:00",36560,"CKVY",13.99,15.2,14.84,15.2,14.4,75.63,78.45,75.56,0.228,8.87,9.02,8.67,1.955,2.11,140.4,7.176,1.973,281.2481,9.81,0.01662543,0.01834108,0.376485
"2018-12-27 13:25:00",36561,"CKVY",13.99,14.76,14.84,15.2,14.58,77.21,77.24,75.35,0.229,8.72,8.99,8.52,1.5,1.766,140.7,6.403,1.754,262.8521,9.81,0.01662543,0.01834108,0.376485
"2018-12-27 13:30:00",36562,"CKVY",13.99,14.82,14.9,15.01,14.7,76.62,77.21,76.18,0.227,8.87,9.11,8.64,1.236,1.274,122,10.6,1.754,241.2326,9.81,0.0144066,0.01606649,0.3657724
"2018-12-27 13:35:00",36563,"CKVY",13.99,14.82,14.81,14.95,14.7,78.1,78.1,76.45,0.232,8.93,9.24,8.64,1.351,1.306,134.6,7.192,2.411,234.7539,9.81,0.0144066,0.01606649,0.3657724
"2018-12-27 13:40:00",36564,"CKVY",13.99,15.63,15.35,15.75,14.76,76.31,78.76,76.28,0.235,9.61,9.86,9.18,1.876,1.606,178.3,11.47,3.946,246.6565,9.81,0.0144066,0.01606649,0.3657724
"2018-12-27 13:45:00",36565,"CKVY",13.99,15.81,15.65,15.94,15.5,76.83,77.17,76.31,0.238,9.64,9.98,9.44,2.125,2.036,191.9,13.14,3.069,266.7609,9.8,0.01630466,0.01805058,0.351876
"2018-12-27 13:50:00",36566,"CKVY",13.99,16.74,16.24,16.8,15.81,74.84,77.07,74.84,0.242,10.05,10.25,9.79,2.102,2.133,168.7,17.27,2.411,285.4505,9.8,0.01630466,0.01805058,0.351876
"2018-12-27 13:55:00",36567,"CKVY",14,17.05,16.95,17.17,16.68,73.22,74.84,72.98,0.239,10,10.25,9.78,1.772,1.91,173.7,8.38,2.85,296.8681,9.8,0.01630466,0.01805058,0.351876
"2018-12-27 14:00:00",36568,"CKVY",14,16.56,16.78,17.05,16.43,75.35,75.39,72.81,0.241,9.88,10.18,9.55,1.682,1.732,192.3,22.97,2.85,296.4551,9.8,0.01730531,0.01934529,0.3349695
"2018-12-27 14:05:00",36569,"CKVY",14,15.63,15.87,16.56,15.5,78.17,78.31,75.18,0.24,9.85,10.14,9.57,1.691,1.708,237,10.51,2.192,282.053,9.8,0.01730531,0.01934529,0.3349695
"2018-12-27 14:10:00",36570,"CKVY",14.01,15.25,15.43,15.69,15.19,78.79,78.89,77.76,0.238,9.87,10.07,9.74,1.493,1.601,258.7,8.5,1.754,255.9677,9.8,0.01730531,0.01934529,0.3349695
"2018-12-27 14:15:00",36571,"CKVY",14,15.56,15.4,15.56,15.13,78.44,78.89,78.1,0.241,9.93,10.15,9.76,1.076,1.26,265.7,11.05,1.096,225.3937,9.8,0.01276182,0.01422309,0.3154093
"2018-12-27 14:20:00",36572,"CKVY",14.01,15.99,15.74,16.06,15.44,77.41,78.51,77.41,0.242,10.09,10.32,9.86,0.608,0.82,235.1,11.59,1.315,198.761,9.8,0.01276182,0.01422309,0.3154093
"2018-12-27 14:25:00",36573,"CKVY",14.02,16.3,16.17,16.43,15.93,77.06,77.48,76.68,0.244,10.24,10.5,10.03,0.403,0.517,195.3,6.464,1.096,182.2089,9.8,0.01276182,0.01422309,0.3154093
"2018-12-27 14:30:00",36574,"CKVY",14.02,16.36,16.48,16.61,16.3,77.44,77.61,76.86,0.246,10.6,10.8,10.38,0.665,0.465,158.9,13.55,2.411,176.4979,9.8,0.0110459,0.0120503,0.2929022
"2018-12-27 14:35:00",36575,"CKVY",14.02,16.3,16.38,16.55,16.24,78.37,78.71,77.34,0.248,10.71,10.97,10.42,1.052,0.874,157.8,10.04,1.973,174.2982,9.8,0.0110459,0.0120503,0.2929022
"2018-12-27 14:40:00",36576,"CKVY",14.03,15.74,16.03,16.3,15.74,80.3,80.4,78.3,0.248,10.83,11.08,10.53,1.284,1.163,130.7,11.1,1.754,170.4595,9.8,0.0110459,0.0120503,0.2929022
"2018-12-27 14:45:00",36577,"CKVY",14.03,16.18,15.91,16.24,15.68,80.7,81,80.4,0.254,11.06,11.35,10.77,1.098,1.299,91.7,11.97,1.534,164.1581,9.8,0.009857766,0.01095153,0.2677677
"2018-12-27 14:50:00",36578,"CKVY",14.04,15.99,16.29,16.49,15.99,80.4,80.7,79.78,0.251,11.25,11.43,10.99,0.83,0.903,98.2,15.33,1.534,157.7978,9.8,0.009857766,0.01095153,0.2677677
"2018-12-27 14:55:00",36579,"CKVY",14.04,15.75,15.78,16.05,15.62,82.8,82.9,80.4,0.256,11.18,11.52,10.9,0.794,0.817,119.8,7.031,1.534,155.459,9.8,0.009857766,0.01095153,0.2677677
"2018-12-27 15:00:00",36580,"CKVY",14.04,15.62,15.63,15.81,15.5,84.1,84.1,82.8,0.258,11.52,11.69,11.32,0.983,0.841,123.8,3.83,1.534,158.1989,9.8,0.009142427,0.01005179,0.2402838
"2018-12-27 15:05:00",36581,"CKVY",14.04,16.43,15.88,16.49,15.44,83.8,84.9,83.8,0.267,12.01,12.47,11.51,0.901,1.025,123,2.642,1.534,161.6079,9.8,0.009142427,0.01005179,0.2402838
"2018-12-27 15:10:00",36582,"CKVY",14.06,16.43,16.7,16.92,16.37,81.9,83.8,81.7,0.261,12.36,12.67,11.84,0.62,0.717,124,1.65,1.534,159.739,9.8,0.009142427,0.01005179,0.2402838
"2018-12-27 15:15:00",36583,"CKVY",14.06,15.93,16.06,16.43,15.81,84.5,84.5,81.9,0.263,11.92,12.13,11.75,0.534,0.624,109.5,5.209,1.534,150.6192,9.8,0.007813104,0.008588841,0.2105843
"2018-12-27 15:20:00",36584,"CKVY",14.07,16.31,16.14,16.37,15.87,83.8,84.6,83.7,0.265,12.22,12.35,12.02,0.456,0.453,102.8,7.934,0.877,137.3465,9.8,0.007813104,0.008588841,0.2105843
"2018-12-27 15:25:00",36585,"CKVY",14.07,15.93,16.15,16.31,15.93,84.4,84.5,83.5,0.263,12.11,12.25,11.96,0.61,0.55,95.3,12.19,1.534,123.5595,9.8,0.007813104,0.008588841,0.2105843
"2018-12-27 15:30:00",36586,"CKVY",14.08,16,15.98,16.12,15.81,84.8,85.1,84.4,0.265,12.23,12.36,12.04,0.523,0.508,101.1,10.66,1.534,111.8784,9.8,0.00571367,0.006253977,0.1792514
"2018-12-27 15:35:00",36587,"CKVY",14.09,15.69,15.78,16.06,15.56,86.2,86.2,84.7,0.266,12.22,12.33,12.06,1.152,0.837,99.2,2.834,2.411,103.9442,9.8,0.00571367,0.006253977,0.1792514
"2018-12-27 15:40:00",36588,"CKVY",14.09,15.56,15.56,15.75,15.38,87,87.1,86.1,0.267,12.3,12.42,12.07,1.654,1.436,113.1,5.27,2.85,99.43375,9.8,0.00571367,0.006253977,0.1792514
"2018-12-27 15:45:00",36589,"CKVY",14.1,15.25,15.41,15.57,15.19,87.6,87.7,87,0.265,12.29,12.42,12.14,2.256,1.919,125,5.328,3.507,97.14326,9.8,0.004360579,0.005005323,0.1465079
"2018-12-27 15:50:00",36590,"CKVY",14.11,15.69,15.38,15.69,15.13,87.9,88.1,87.7,0.271,12.45,12.73,12.14,2.082,2.244,106.7,7.095,2.85,97.0897,9.8,0.004360579,0.005005323,0.1465079
"2018-12-27 15:55:00",36591,"CKVY",14.12,16.25,15.86,16.25,15.57,87.4,87.9,87.3,0.276,12.86,13.18,12.57,1.321,1.694,102.1,0.136,0.438,98.93787,9.79,0.004360579,0.005005323,0.1465079
"2018-12-27 16:00:00",36592,"CKVY",14.13,16.8,16.56,16.86,16.18,85.7,87.5,85.7,0.277,13.24,13.37,13.09,0.479,0.956,102.1,0.099,0,100.5442,9.79,0.00274195,0.003314973,0.1128842
"2018-12-27 16:05:00",36593,"CKVY",14.14,16.37,16.81,17.05,16.31,84.7,85.7,83.7,0.269,12.98,13.38,12.48,0.15,0.21,183.5,86.1,1.315,101.4677,9.8,0.00274195,0.003314973,0.1128842
"2018-12-27 16:10:00",36594,"CKVY",13.92,15.87,16.07,16.43,15.81,87.2,87.2,84.7,0.271,12.64,12.83,12.49,0.463,0.298,269.5,3.698,1.315,99.76385,9.8,0.00274195,0.003314973,0.1128842
"2018-12-27 16:15:00",36595,"CKVY",13.33,15.69,15.78,15.94,15.63,88.3,88.3,87.2,0.272,12.85,12.96,12.63,0.642,0.562,259.2,8.23,1.096,92.40707,9.8,-0.000386324,-0.000307278,0.07949051
"2018-12-27 16:20:00",36596,"CKVY",13.23,15.44,15.6,15.87,15.38,89.2,89.2,88.2,0.272,12.89,13.23,12.72,1.002,0.837,253.9,29.65,2.85,77.52179,9.8,-0.000386324,-0.000307278,0.07949051
"2018-12-27 16:25:00",36597,"CKVY",13.18,15.63,15.46,15.69,15.26,90,90.1,89.2,0.277,12.98,13.29,12.73,0.862,0.995,299.1,3.478,1.973,58.071,9.8,-0.000386324,-0.000307278,0.07949051
"2018-12-27 16:30:00",36598,"CKVY",13.13,15.69,15.72,15.81,15.57,89,90,89,0.275,13.22,13.36,12.92,0.723,0.766,304.7,8.28,1.096,40.66739,9.79,-0.0008140404,-0.0006821204,0.04785262
"2018-12-27 16:35:00",36599,"CKVY",13.1,15.44,15.54,15.75,15.44,89.2,89.3,88.9,0.272,12.88,13.08,12.77,0.322,0.577,334.1,3.733,1.315,28.2113,9.79,-0.0008140404,-0.0006821204,0.04785262
"2018-12-27 16:40:00",36600,"CKVY",13.07,15.51,15.55,15.69,15.32,89.2,89.5,89.1,0.273,12.96,13.12,12.71,0.143,0.176,336.1,0.07,0,20.39553,9.79,-0.0008140404,-0.0006821204,0.04785262
"2018-12-27 16:45:00",36601,"CKVY",13.05,15.45,15.54,15.7,15.39,89.3,89.4,89.2,0.273,12.95,13.11,12.79,0.104,0.14,336.1,0.028,0,15.65971,9.79,-0.001680168,-0.001723843,0.02307452
"2018-12-27 16:50:00",36602,"CKVY",13.04,15.33,15.39,15.51,15.2,90,90,89.3,0.273,12.92,13.03,12.71,0,0.02,336.1,0.032,0,12.82215,9.79,-0.001680168,-0.001723843,0.02307452
"2018-12-27 16:55:00",36603,"CKVY",13.02,15.2,15.19,15.39,15.02,90.8,90.8,89.9,0.274,12.88,13,12.76,0,0,0,0,0,10.83098,9.79,-0.001680168,-0.001723843,0.02307452
"2018-12-27 17:00:00",36604,"CKVY",13.01,14.96,15.11,15.21,14.9,90.3,90.8,90.3,0.27,12.86,13,12.58,0,0,0,0,0,8.532584,9.79,-0.003374733,-0.003598238,0.009963295
"2018-12-27 17:05:00",36605,"CKVY",13,14.96,14.95,15.08,14.77,90.9,91,90.2,0.272,12.7,12.85,12.43,0,0,0,0,0,5.841527,9.79,-0.003374733,-0.003598238,0.009963295
"2018-12-27 17:10:00",36606,"CKVY",12.99,14.72,14.82,15.02,14.59,91.5,91.5,90.9,0.27,12.73,12.9,12.56,0.056,0.02,184.6,21.69,0.877,3.495914,9.79,-0.003374733,-0.003598238,0.009963295
"2018-12-27 17:15:00",36607,"CKVY",12.98,14.35,14.53,14.72,14.35,91.3,91.5,91.3,0.266,12.48,12.7,12.26,0.056,0.056,188.8,0.096,0,2.006586,9.79,-0.001788734,-0.002845904,0.002786946
"2018-12-27 17:20:00",36608,"CKVY",12.97,13.98,14.17,14.41,13.91,91.7,91.7,91.3,0.262,12.16,12.35,11.92,0.08,0.058,188.8,0.052,0.658,1.185232,9.79,-0.001788734,-0.002845904,0.002786946
"2018-12-27 17:25:00",36609,"CKVY",12.95,14.04,14.01,14.1,13.79,93.4,93.4,91.7,0.268,12.3,12.54,11.91,0.03,0.066,188.8,0.084,0.658,0.6500825,9.79,-0.001788734,-0.002845904,0.002786946
"2018-12-27 17:30:00",36610,"CKVY",12.96,13.98,13.95,14.1,13.79,93.4,93.4,93.1,0.267,12.37,12.54,12.22,0.03,0.03,188.8,0.074,0,0.2919388,9.79,-0.001785845,-0.002825439,2.777174E-05
"2018-12-27 17:35:00",36611,"CKVY",12.95,13.91,13.97,14.1,13.79,93.9,93.9,93.4,0.268,12.49,12.65,12.27,0.006,0.029,188.8,0.073,0,0.1047574,9.79,-0.001785845,-0.002825439,2.777174E-05
"2018-12-27 17:40:00",36612,"CKVY",12.95,13.98,13.98,14.1,13.85,94.1,94.2,93.9,0.269,12.57,12.72,12.42,0,0,188.8,0.005,0,0.0136577,9.79,-0.001785845,-0.002825439,2.777174E-05
"2018-12-27 17:45:00",36613,"CKVY",12.94,13.85,13.96,14.04,13.79,94,94.2,94,0.267,12.57,12.66,12.39,0.253,0.08,313.4,0.06,1.534,0,9.79,-0.001797585,-0.002853845,2.5E-07
"2018-12-27 17:50:00",36614,"CKVY",12.93,13.73,13.82,13.91,13.73,93.5,94.1,93.5,0.265,12.37,12.51,12.2,0.837,0.548,321.8,4.019,1.973,0,9.79,-0.001797585,-0.002853845,2.5E-07
"2018-12-27 17:55:00",36615,"CKVY",12.93,13.23,13.5,13.85,13.17,92.4,93.6,92.3,0.256,11.81,12.34,11.35,1.477,1.154,318.8,3.59,2.192,0,9.79,-0.001797585,-0.002853845,2.5E-07
"2018-12-27 18:00:00",36616,"CKVY",12.92,13.23,13.16,13.42,12.98,93.5,93.8,92.3,0.259,11.48,11.95,11.17,1.722,1.681,282.4,43.61,2.411,0,9.79,-0.001199914,-0.001602746,2.5E-07
"2018-12-27 18:05:00",36617,"CKVY",12.91,12.74,12.81,13.29,12.49,93.3,93.5,92.4,0.253,11.17,11.77,10.83,1.704,1.692,294.6,9.5,2.411,0,9.79,-0.001199914,-0.001602746,2.5E-07
"2018-12-27 18:10:00",36618,"CKVY",12.92,12.19,12.43,12.74,12.06,92.9,93.7,92.7,0.246,10.83,11.26,10.37,1.916,1.783,310.9,6.103,3.507,0,9.79,-0.001199914,-0.001602746,2.5E-07
"2018-12-27 18:15:00",36619,"CKVY",12.91,12,12.07,12.25,11.88,93.4,93.5,92.9,0.245,10.5,10.72,10.33,2.445,2.139,313.9,3.916,3.726,0,9.79,-0.0009060046,-0.001119082,2.5E-07
"2018-12-27 18:20:00",36620,"CKVY",12.91,11.26,11.53,12,11.2,92.9,93.4,92.5,0.236,9.88,10.45,9.54,2.743,2.635,322.3,7.46,3.726,0,9.79,-0.0009060046,-0.001119082,2.5E-07
"2018-12-27 18:25:00",36621,"CKVY",12.9,12,11.58,12,11.14,94.3,94.4,92.7,0.247,10.07,10.69,9.43,2.834,2.803,336.9,4.71,3.726,0,9.79,-0.0009060046,-0.001119082,2.5E-07
"2018-12-27 18:30:00",36622,"CKVY",12.9,12,12.05,12.25,11.88,94.2,94.7,93.9,0.247,10.71,11.01,10.46,2.712,2.75,326.8,5.974,3.726,0,9.79,-0.0006899256,-0.0007967493,2.5E-07
"2018-12-27 18:35:00",36623,"CKVY",12.89,12,11.99,12.13,11.88,94.2,94.3,94.1,0.247,10.63,10.79,10.51,3.061,2.838,330.3,3.546,5.042,0,9.79,-0.0006899256,-0.0007967493,2.5E-07
"2018-12-27 18:40:00",36624,"CKVY",12.89,11.33,11.68,12,11.27,92.7,94.3,92.7,0.236,10.21,10.66,9.57,3.169,3.168,330.8,5.748,4.165,0,9.78,-0.0006899256,-0.0007967493,2.5E-07
"2018-12-27 18:45:00",36625,"CKVY",12.89,10.53,10.89,11.27,10.52,91.6,92.7,91.6,0.225,9.02,9.57,8.57,3.232,3.227,324,4.906,3.946,0,9.78,-0.0006050112,-0.0006794145,2.5E-07
"2018-12-27 18:50:00",36626,"CKVY",12.89,10.28,10.27,10.53,10.03,92,92.1,91.3,0.223,8.3,8.58,8.06,3.063,3.158,325.4,4.717,4.165,0,9.78,-0.0006050112,-0.0006794145,2.5E-07
"2018-12-27 18:55:00",36627,"CKVY",12.88,10.15,10.24,10.4,10.03,91.6,92.3,91.6,0.221,8.38,8.61,8.08,2.991,3.033,327.4,5.446,4.165,0,9.78,-0.0006050112,-0.0006794145,2.5E-07
"2018-12-27 19:00:00",36628,"CKVY",12.87,10.4,10.21,10.53,10.03,92.1,92.2,91.5,0.225,8.29,8.7,8.05,2.893,2.908,334,9.25,4.603,0,9.78,-0.000522545,-0.0005759625,2.5E-07
"2018-12-27 19:05:00",36629,"CKVY",12.87,10.53,10.53,10.71,10.28,91.8,92.3,91.8,0.225,8.68,8.89,8.41,2.696,2.804,324.5,8.19,3.288,0,9.78,-0.000522545,-0.0005759625,2.5E-07
"2018-12-27 19:10:00",36630,"CKVY",12.87,10.71,10.49,10.71,10.22,92.1,92.2,91.3,0.228,8.55,8.87,8.2,2.8,2.653,332.6,7.278,5.042,0,9.78,-0.000522545,-0.0005759625,2.5E-07
"2018-12-27 19:15:00",36631,"CKVY",12.87,10.71,10.73,10.9,10.59,91.7,92.3,91.7,0.227,8.86,9.04,8.7,3.174,3.046,338.3,7.033,5.261,0,9.79,-0.000575449,-0.0006466975,2.5E-07
"2018-12-27 19:20:00",36632,"CKVY",12.85,10.77,10.67,10.84,10.53,91.8,91.8,91.4,0.228,8.71,8.92,8.5,3.394,3.275,334.7,6.653,4.384,0,9.78,-0.000575449,-0.0006466975,2.5E-07
"2018-12-27 19:25:00",36633,"CKVY",12.86,10.4,10.73,10.9,10.34,90.7,91.9,90.7,0.222,8.75,9.01,8.19,3.457,3.497,326.5,8.08,5.042,0,9.79,-0.000575449,-0.0006466975,2.5E-07
"2018-12-27 19:30:00",36634,"CKVY",12.84,10.28,10.35,10.46,10.22,91.2,91.4,90.7,0.222,8.27,8.44,8.1,3.419,3.41,330.4,7.44,4.603,0,9.79,-0.0004465028,-0.0004737538,2.5E-07
"2018-12-27 19:35:00",36635,"CKVY",12.85,11.09,10.71,11.09,10.22,92.2,92.3,91.1,0.232,8.83,9.26,8.15,3.809,3.619,342.8,7.13,5.699,0,9.79,-0.0004465028,-0.0004737538,2.5E-07
"2018-12-27 19:40:00",36636,"CKVY",12.85,11.21,11.14,11.34,10.96,91.8,92.2,91.8,0.232,9.27,9.49,9.09,3.864,3.834,344.2,7.275,4.822,0,9.79,-0.0004465028,-0.0004737538,2.5E-07
"2018-12-27 19:45:00",36637,"CKVY",12.85,11.28,11.26,11.41,11.15,91.8,91.9,91.6,0.233,9.33,9.5,9.19,3.91,3.873,332.9,5.571,5.261,0,9.79,-0.000411061,-0.0004259445,2.5E-07
"2018-12-27 19:50:00",36638,"CKVY",12.84,11.1,11.08,11.41,10.79,91.7,91.8,90.9,0.231,9.05,9.48,8.69,3.58,3.711,328.5,7.092,5.261,0,9.79,-0.000411061,-0.0004259445,2.5E-07
"2018-12-27 19:55:00",36639,"CKVY",12.84,11.28,11.21,11.34,11.04,91.8,92,91.7,0.233,9.31,9.45,9.08,3.637,3.643,351.4,8.93,5.261,0,9.79,-0.000411061,-0.0004259445,2.5E-07
"2018-12-27 20:00:00",36640,"CKVY",12.83,11.16,11.25,11.35,11.1,91.6,91.8,91.5,0.231,9.3,9.43,9.14,3.262,3.458,334.7,9.4,3.946,0,9.79,-0.000429262,-0.0004490765,2.5E-07
"2018-12-27 20:05:00",36641,"CKVY",12.83,11.29,11.27,11.41,11.1,91.7,91.8,91.5,0.233,9.33,9.49,9.14,3.194,3.274,345.2,6.816,4.384,0,9.79,-0.000429262,-0.0004490765,2.5E-07
"2018-12-27 20:10:00",36642,"CKVY",12.83,11.16,11.15,11.35,10.97,91.5,91.8,91.2,0.231,9.14,9.41,8.9,2.537,2.842,339.9,6.946,3.069,0,9.79,-0.000429262,-0.0004490765,2.5E-07
"2018-12-27 20:15:00",36643,"CKVY",12.82,11.04,11.03,11.16,10.91,91.6,91.6,91.3,0.23,9.02,9.17,8.86,2.489,2.451,337.2,8.32,4.384,0,9.79,-0.0005658848,-0.0006318908,2.5E-07
"2018-12-27 20:20:00",36644,"CKVY",12.83,10.79,10.9,11.04,10.73,91.3,91.6,91.3,0.227,8.89,9.08,8.68,2.669,2.579,345.8,3.87,4.822,0,9.79,-0.0005658848,-0.0006318908,2.5E-07
"2018-12-27 20:25:00",36645,"CKVY",12.82,10.66,10.77,10.91,10.66,91.3,91.6,91.2,0.225,8.76,8.94,8.61,3.23,2.951,353.4,7.16,4.603,0,9.79,-0.0005658848,-0.0006318908,2.5E-07
"2018-12-27 20:30:00",36646,"CKVY",12.82,10.54,10.6,10.79,10.48,91.3,91.3,91.1,0.224,8.55,8.75,8.43,3.38,3.39,341.4,8.11,4.165,0,9.79,-0.0005272352,-0.000581009,2.5E-07
"2018-12-27 20:35:00",36647,"CKVY",12.82,10.05,10.29,10.54,10.05,90.7,91.3,90.6,0.218,8.15,8.49,7.853,3.066,3.206,325.3,5.343,3.507,0,9.79,-0.0005272352,-0.000581009,2.5E-07
"2018-12-27 20:40:00",36648,"CKVY",12.81,9.3,9.67,10.11,9.3,90.1,90.7,90.1,0.209,7.4,7.914,6.981,2.842,2.91,316.4,3.815,3.507,0,9.79,-0.0005272352,-0.000581009,2.5E-07
"2018-12-27 20:45:00",36649,"CKVY",12.8,8.75,9.04,9.3,8.62,89.8,90.3,89.8,0.204,6.723,6.999,6.25,2.838,2.837,313.1,3.751,3.288,0,9.79,-0.0004669929,-0.0005054183,2.5E-07
"2018-12-27 20:50:00",36650,"CKVY",12.81,8.62,8.65,8.81,8.56,90.4,90.4,89.8,0.204,6.369,6.552,6.198,2.738,2.835,324.8,3.82,3.288,0,9.79,-0.0004669929,-0.0005054183,2.5E-07
"2018-12-27 20:55:00",36651,"CKVY",12.81,9,8.68,9.06,8.5,91.3,91.3,90.2,0.209,6.478,7.023,6.238,2.483,2.604,330.3,5.676,2.85,0,9.79,-0.0004669929,-0.0005054183,2.5E-07
"2018-12-27 21:00:00",36652,"CKVY",12.81,9.3,9.16,9.37,8.87,91.1,91.4,91.1,0.212,7.127,7.297,6.839,2.088,2.297,321.1,12.41,2.192,0,9.79,-0.0005461388,-0.0006170081,2.5E-07
"2018-12-27 21:05:00",36653,"CKVY",12.79,7.013,8.3,9.3,6.951,87.4,91.1,86.6,0.183,5.732,7.236,3.861,1.859,1.921,286,7.494,2.63,0,9.79,-0.0005461388,-0.0006170081,2.5E-07
"2018-12-27 21:10:00",36654,"CKVY",12.79,7.261,7.038,7.323,6.703,90.1,90.1,87.4,0.191,4.503,5.024,3.839,1.9,1.923,299.9,3.38,2.85,0,9.79,-0.0005461388,-0.0006170081,2.5E-07
"2018-12-27 21:15:00",36655,"CKVY",12.79,7.756,7.582,7.942,7.199,90.5,90.8,90,0.196,5.372,5.811,4.885,2.001,1.921,295.8,5.914,2.411,0,9.79,-0.00064815,-0.0007742382,2.5E-07
"2018-12-27 21:20:00",36656,"CKVY",12.77,8.07,7.75,8.13,7.509,91.1,91.2,90.1,0.2,5.531,6.07,5.208,2.137,2.091,289.2,5.035,2.63,0,9.79,-0.00064815,-0.0007742382,2.5E-07
"2018-12-27 21:25:00",36657,"CKVY",12.77,8.44,8.34,8.56,8.07,90.6,91.3,90.6,0.203,6.249,6.466,6.017,2.103,2.068,287.9,8.68,3.069,0,9.79,-0.00064815,-0.0007742382,2.5E-07
"2018-12-27 21:30:00",36658,"CKVY",12.78,8.93,8.59,9,8.31,91.4,91.4,90.6,0.209,6.488,6.995,6.121,2.23,2.172,278.8,4.213,2.85,0,9.79,-0.0006482474,-0.0007668587,2.5E-07
"2018-12-27 21:35:00",36659,"CKVY",12.78,9.37,9.2,9.49,8.81,91.2,91.6,91.2,0.213,7.22,7.486,6.811,2.25,2.255,292,3.154,2.85,0,9.79,-0.0006482474,-0.0007668587,2.5E-07
"2018-12-27 21:40:00",36660,"CKVY",12.77,9.55,9.42,9.55,9.24,90.8,91.3,90.8,0.214,7.319,7.448,7.141,2.217,2.265,300.6,3.468,2.411,0,9.79,-0.0006482474,-0.0007668587,2.5E-07
"2018-12-27 21:45:00",36661,"CKVY",12.77,9.55,9.5,9.55,9.37,90.6,90.9,90.5,0.213,7.314,7.414,7.163,1.814,2.035,292,7.158,1.973,0,9.79,-0.0006646645,-0.0007832522,2.5E-07
"2018-12-27 21:50:00",36662,"CKVY",12.77,9.8,9.62,9.86,9.3,90.8,90.9,90.4,0.216,7.441,7.721,7.077,1.829,1.813,299.5,10.43,2.85,0,9.79,-0.0006646645,-0.0007832522,2.5E-07
"2018-12-27 21:55:00",36663,"CKVY",12.77,9.55,9.64,9.86,9.43,90.3,90.9,90.1,0.212,7.385,7.721,7.124,1.684,1.746,293.9,4.945,1.973,0,9.79,-0.0006646645,-0.0007832522,2.5E-07
"2018-12-27 22:00:00",36664,"CKVY",12.76,9.68,9.64,9.8,9.43,90.7,90.7,90.3,0.214,7.425,7.634,7.174,1.878,1.776,290.2,7.189,2.192,0,9.8,-0.0007704868,-0.0009432441,2.5E-07
"2018-12-27 22:05:00",36665,"CKVY",12.76,9.92,9.89,10.05,9.61,90.8,91.1,90.6,0.217,7.759,7.963,7.442,1.518,1.689,292.3,9.13,1.973,0,9.8,-0.0007704868,-0.0009432441,2.5E-07
"2018-12-27 22:10:00",36666,"CKVY",12.76,10.11,10.01,10.17,9.8,90.8,90.8,90.7,0.219,7.846,8.01,7.651,1.573,1.542,309.6,8.53,2.411,0,9.8,-0.0007704868,-0.0009432441,2.5E-07
"2018-12-27 22:15:00",36667,"CKVY",12.74,10.11,10.17,10.3,10.05,90.5,90.9,90.5,0.218,8.02,8.17,7.829,1.452,1.54,337.2,28.7,2.192,0,9.8,-0.0008493966,-0.001063123,2.5E-07
"2018-12-27 22:20:00",36668,"CKVY",12.75,9.99,10.03,10.17,9.86,90.3,90.5,90.2,0.216,7.75,7.943,7.569,1.204,1.356,32.1,1.113,1.315,0,9.8,-0.0008493966,-0.001063123,2.5E-07
"2018-12-27 22:25:00",36669,"CKVY",12.75,9.92,9.96,10.05,9.86,90.4,90.4,90.2,0.216,7.685,7.787,7.578,0.683,0.959,31.53,0.02,0.877,0,9.8,-0.0008493966,-0.001063123,2.5E-07
"2018-12-27 22:30:00",36670,"CKVY",12.74,9.92,9.95,10.05,9.8,90.3,90.4,90.2,0.216,7.667,7.795,7.508,0.292,0.417,12.91,62.33,1.315,0,9.8,-0.001097652,-0.001490922,2.5E-07
"2018-12-27 22:35:00",36671,"CKVY",12.74,9.92,9.88,9.99,9.74,90.4,90.4,90.2,0.216,7.6,7.709,7.455,0.21,0.238,259.8,19.95,1.096,0,9.8,-0.001097652,-0.001490922,2.5E-07
"2018-12-27 22:40:00",36672,"CKVY",12.73,10.17,10.04,10.3,9.8,90.7,91,90.4,0.219,7.858,8.17,7.542,0.578,0.413,308.3,5.544,1.973,0,9.8,-0.001097652,-0.001490922,2.5E-07
"2018-12-27 22:45:00",36673,"CKVY",12.74,9.92,9.94,10.23,9.68,90.4,90.8,89.6,0.216,7.638,8.01,7.234,0.603,0.601,355.4,43.11,1.096,0,9.8,-0.001348141,-0.001980438,2.5E-07
"2018-12-27 22:50:00",36674,"CKVY",12.73,10.05,10,10.11,9.74,90.6,90.7,90.4,0.218,7.804,7.924,7.514,0.535,0.559,341.2,1.511,0.438,0,9.8,-0.001348141,-0.001980438,2.5E-07
"2018-12-27 22:55:00",36675,"CKVY",12.72,10.3,10.19,10.3,10.05,90.7,91,90.6,0.221,8.03,8.18,7.854,0.18,0.338,358.7,10.34,0.877,0,9.8,-0.001348141,-0.001980438,2.5E-07
"2018-12-27 23:00:00",36676,"CKVY",12.72,10.05,10.09,10.3,9.92,90.5,90.7,90,0.218,7.813,8.12,7.563,0.128,0.15,357.2,20.35,1.754,0,9.8,-0.001395069,-0.002075283,2.5E-07
"2018-12-27 23:05:00",36677,"CKVY",12.72,9.8,10.11,10.3,9.74,89.5,90.8,89.5,0.213,7.884,8.15,7.286,0.379,0.301,324.9,35.03,1.754,0,9.8,-0.001395069,-0.002075283,2.5E-07
"2018-12-27 23:10:00",36678,"CKVY",12.72,9.49,9.6,9.86,9.43,90,90,89.4,0.211,7.164,7.409,6.955,0.393,0.394,61.01,42.39,0.877,0,9.8,-0.001395069,-0.002075283,2.5E-07
"2018-12-27 23:15:00",36679,"CKVY",12.7,9.18,9.36,9.55,9.18,89.8,90,89.6,0.208,6.961,7.196,6.778,0.625,0.469,243.8,62.04,2.63,0,9.8,-0.001349934,-0.00199265,2.5E-07
"2018-12-27 23:20:00",36680,"CKVY",12.7,8.81,8.94,9.3,8.56,90,90.2,89.1,0.205,6.541,6.984,5.996,0.829,0.721,22.59,80.4,2.85,0,9.8,-0.001349934,-0.00199265,2.5E-07
"2018-12-27 23:25:00",36681,"CKVY",12.7,8.93,9,9.24,8.62,90,91.2,90,0.206,6.839,7.191,6.336,0.956,0.863,286.1,87.8,1.754,0,9.8,-0.001349934,-0.00199265,2.5E-07
"2018-12-27 23:30:00",36682,"CKVY",12.7,9.55,8.71,9.55,8.13,92.4,92.4,88.6,0.217,6.454,7.779,5.466,1.193,1.137,181.2,69,3.288,0,9.8,-0.001058185,-0.00143659,2.5E-07
"2018-12-27 23:35:00",36683,"CKVY",12.69,8.93,9.41,9.86,8.87,89.6,92.4,89.5,0.205,7.294,8.05,6.429,0.961,1.028,26.72,74.25,2.192,0,9.8,-0.001058185,-0.00143659,2.5E-07
"2018-12-27 23:40:00",36684,"CKVY",12.69,8.56,8.54,9.06,8.31,90.1,90.1,88.7,0.203,6.024,6.613,5.684,1.045,0.985,18.09,28.83,1.754,0,9.8,-0.001058185,-0.00143659,2.5E-07
"2018-12-27 23:45:00",36685,"CKVY",12.69,8.5,8.52,8.75,8.31,89.6,90.5,89.6,0.201,6.187,6.517,5.92,0.526,0.793,41.49,0.091,0.658,0,9.8,-0.001040073,-0.00140551,2.5E-07
"2018-12-27 23:50:00",36686,"CKVY",12.69,8.56,8.48,8.75,8.31,90.3,90.3,89.4,0.203,6.051,6.475,5.87,0.294,0.413,41.49,0.088,0,0,9.8,-0.001040073,-0.00140551,2.5E-07
"2018-12-27 23:55:00",36687,"CKVY",12.67,9.55,9.12,9.55,8.56,91.5,91.7,90.2,0.215,7.058,7.614,6.283,0.114,0.223,338.3,86.5,0.877,0,9.8,-0.001040073,-0.00140551,2.5E-07
"2018-12-28 00:00:00",36688,"CKVY",12.68,9.3,9.41,9.55,9.18,90.2,91.4,90.1,0.21,7.253,7.556,6.862,0.109,0.109,247.5,0.063,0.438,0,9.8,-0.001402905,-0.002126391,2.5E-07
"2018-12-28 00:05:00",36689,"CKVY",12.67,8.93,9.06,9.43,8.81,89.3,90.2,89.2,0.204,6.586,7.107,6.292,0.109,0.109,247.5,0.034,0,0,9.8,-0.001402905,-0.002126391,2.5E-07
"2018-12-28 00:10:00",36690,"CKVY",12.65,8.93,8.89,9,8.69,89.7,89.8,89.3,0.205,6.462,6.541,6.237,0.003,0.072,247.4,0.086,0,0,9.81,-0.001402905,-0.002126391,2.5E-07
"2018-12-28 00:15:00",36691,"CKVY",12.65,9.06,9,9.12,8.81,90.3,90.4,89.7,0.208,6.69,6.868,6.402,0.487,0.217,293.7,18.65,2.192,0,9.81,-0.001473688,-0.002287999,2.5E-07
"2018-12-28 00:20:00",36692,"CKVY",12.66,9.06,9.08,9.24,8.81,90.3,90.5,90.1,0.208,6.813,7.007,6.511,1.266,0.844,333.5,5.064,3.069,0,9.81,-0.001473688,-0.002287999,2.5E-07
"2018-12-28 00:25:00",36693,"CKVY",12.66,9.18,9.09,9.18,8.93,90,90.4,89.9,0.208,6.765,6.921,6.575,1.624,1.459,327.4,12.88,2.411,0,9.81,-0.001473688,-0.002287999,2.5E-07
"2018-12-28 00:30:00",36694,"CKVY",12.65,9.18,9.14,9.3,9.06,90.1,90.2,89.9,0.208,6.824,7.001,6.697,1.45,1.589,323.8,18.91,1.534,0,9.81,-0.0009070002,-0.001169931,2.5E-07
"2018-12-28 00:35:00",36695,"CKVY",12.65,9.62,9.36,9.62,9,90.7,90.8,90,0.214,7.12,7.443,6.678,1.398,1.421,326,12.64,3.288,0,9.81,-0.0009070002,-0.001169931,2.5E-07
"2018-12-28 00:40:00",36696,"CKVY",12.64,9.31,9.54,9.68,9.31,90,90.7,90,0.209,7.307,7.496,6.951,1.83,1.581,323,4.878,3.288,0,9.81,-0.0009070002,-0.001169931,2.5E-07
"2018-12-28 00:45:00",36697,"CKVY",12.64,9.18,9.15,9.43,8.93,90.4,90.4,89.7,0.209,6.81,7.057,6.593,2.501,2.153,314.6,2.454,3.507,0,9.81,-0.0007747703,-0.0009530901,2.5E-07
"2018-12-28 00:50:00",36698,"CKVY",12.63,8.81,9.04,9.24,8.81,90,90.5,90,0.205,6.755,7.024,6.462,2.664,2.622,315.5,1.439,3.069,0,9.81,-0.0007747703,-0.0009530901,2.5E-07
"2018-12-28 00:55:00",36699,"CKVY",12.63,7.572,8.17,8.87,7.572,88.8,90,88,0.191,5.572,6.523,4.86,2.593,2.642,301.9,7.748,2.63,0,9.81,-0.0007747703,-0.0009530901,2.5E-07
"2018-12-28 01:00:00",36700,"CKVY",12.63,7.573,7.408,7.634,7.201,90.3,90.3,88.6,0.194,4.911,5.322,4.612,2.473,2.492,298.5,3.04,3.288,0,9.81,-0.0004911528,-0.0005456083,2.5E-07
"2018-12-28 01:05:00",36701,"CKVY",12.62,7.758,7.559,7.82,7.325,91.1,91.1,90.2,0.197,5.352,5.733,5.06,2.715,2.568,302.8,2.136,4.165,0,9.81,-0.0004911528,-0.0005456083,2.5E-07
"2018-12-28 01:10:00",36702,"CKVY",12.62,7.944,7.916,8.19,7.696,90.9,91.5,90.9,0.199,5.882,6.218,5.611,3.204,2.969,302.1,2.473,4.165,0,9.81,-0.0004911528,-0.0005456083,2.5E-07
"2018-12-28 01:15:00",36703,"CKVY",12.62,7.079,7.617,8.01,7.017,89.7,90.9,89.7,0.189,5.413,5.894,4.656,3.438,3.371,305,3.569,3.946,0,9.81,-0.0004470464,-0.0004857647,2.5E-07
"2018-12-28 01:20:00",36704,"CKVY",12.6,7.266,6.821,7.328,6.335,91.9,91.9,88.9,0.195,4.548,5.469,3.765,3.402,3.429,299.4,4.669,3.946,0,9.81,-0.0004470464,-0.0004857647,2.5E-07
"2018-12-28 01:25:00",36705,"CKVY",12.61,6.956,7.314,7.574,6.956,90.2,92,90.2,0.189,5.297,5.672,4.689,3.245,3.341,300.8,7.792,3.507,0,9.8,-0.0004470464,-0.0004857647,2.5E-07
"2018-12-28 01:30:00",36706,"CKVY",12.61,6.337,6.646,7.08,6.275,89.5,90.2,89.4,0.182,4.259,4.803,3.84,2.975,3.093,303.5,3.757,2.85,0,9.8,-0.0003652295,-0.0003805929,2.5E-07
"2018-12-28 01:35:00",36707,"CKVY",12.59,6.029,5.844,6.337,5.532,90.6,90.6,88.9,0.182,3.413,3.901,3.034,2.527,2.776,291.8,4.454,2.411,0,9.8,-0.0003652295,-0.0003805929,2.5E-07
"2018-12-28 01:40:00",36708,"CKVY",12.58,6.835,6.499,6.959,5.967,91.9,92,90.6,0.191,4.551,5.096,3.801,2.246,2.358,300.3,3.269,2.63,0,9.8,-0.0003652295,-0.0003805929,2.5E-07
"2018-12-28 01:45:00",36709,"CKVY",12.58,7.703,7.371,7.764,6.835,92.3,92.8,91.9,0.2,5.631,6.075,4.982,2.241,2.244,304.9,1.4,2.85,0,9.8,-0.000540722,-0.0006190997,2.5E-07
"2018-12-28 01:50:00",36710,"CKVY",12.57,6.587,7.174,7.703,6.587,89.4,92.3,89.3,0.184,5.022,5.932,4.125,1.885,2.118,324.9,15.97,2.192,0,9.8,-0.000540722,-0.0006190997,2.5E-07
"2018-12-28 01:55:00",36711,"CKVY",12.57,6.526,6.343,6.711,6.03,90.6,90.6,88.8,0.186,3.962,4.425,3.424,1.351,1.645,99.5,7.227,1.754,0,9.8,-0.000540722,-0.0006190997,2.5E-07
"2018-12-28 02:00:00",36712,"CKVY",12.57,5.844,5.919,6.464,5.72,90,90.5,89.4,0.179,3.582,4.277,3.326,0.638,1.03,122.6,3.571,1.754,0,9.8,-0.0007254255,-0.0008996878,2.5E-07
"2018-12-28 02:05:00",36713,"CKVY",12.56,6.835,6.135,6.835,5.72,91.9,91.9,89.9,0.191,3.992,4.966,3.401,0.612,0.589,156,14.59,1.315,0,9.8,-0.0007254255,-0.0008996878,2.5E-07
"2018-12-28 02:10:00",36714,"CKVY",12.56,7.703,7.414,7.827,6.711,92.4,92.8,91.9,0.2,5.693,6.104,4.859,0.713,0.588,217.6,20.74,1.754,0,9.8,-0.0007254255,-0.0008996878,2.5E-07
"2018-12-28 02:15:00",36715,"CKVY",12.55,6.65,7.702,8.32,6.588,88.7,92.7,88.7,0.183,5.721,6.629,3.975,1.131,0.876,220.3,10.38,2.192,0,9.8,-0.001103716,-0.001549062,2.5E-07
"2018-12-28 02:20:00",36716,"CKVY",12.54,6.094,6.214,6.65,6.03,89.2,89.2,88.2,0.179,3.63,4.019,3.437,1.119,1.155,193.9,27.33,1.973,0,9.8,-0.001103716,-0.001549062,2.5E-07
"2018-12-28 02:25:00",36717,"CKVY",12.54,6.093,6.045,6.156,5.907,89.3,89.3,88.7,0.179,3.497,3.657,3.278,0.917,1.056,200,32.62,1.754,0,9.81,-0.001103716,-0.001549062,2.5E-07
"2018-12-28 02:30:00",36718,"CKVY",12.53,5.847,6.008,6.218,5.785,89.1,89.6,89.1,0.177,3.534,3.802,3.275,0.68,0.761,163.3,14.82,2.192,0,9.81,-0.0009034125,-0.001204792,2.5E-07
"2018-12-28 02:35:00",36719,"CKVY",12.53,6.032,5.898,6.033,5.723,89.2,89.4,89,0.179,3.401,3.537,3.189,0.605,0.62,177.2,4.831,1.315,0,9.81,-0.0009034125,-0.001204792,2.5E-07
"2018-12-28 02:40:00",36720,"CKVY",12.52,5.912,5.899,6.095,5.724,89.4,89.5,88.6,0.178,3.352,3.607,3.099,0.673,0.645,108.7,20.04,1.534,0,9.81,-0.0009034125,-0.001204792,2.5E-07
"2018-12-28 02:45:00",36721,"CKVY",12.52,6.222,6.028,6.223,5.788,89.9,89.9,89.2,0.182,3.609,3.892,3.296,0.865,0.806,75.16,8.65,2.85,0,9.81,-0.001029563,-0.00143722,2.5E-07
"2018-12-28 02:50:00",36722,"CKVY",12.52,6.223,6.148,6.223,6.036,89.5,89.9,89.3,0.181,3.737,3.892,3.585,1.025,0.883,66.94,5.826,1.534,0,9.81,-0.001029563,-0.00143722,2.5E-07
"2018-12-28 02:55:00",36723,"CKVY",12.51,6.223,6.217,6.347,6.037,89.5,89.7,89.4,0.181,3.811,3.966,3.609,1.416,1.248,73.4,13.12,2.411,0,9.81,-0.001029563,-0.00143722,2.5E-07
"2018-12-28 03:00:00",36724,"CKVY",12.51,6.41,6.297,6.472,6.161,89.4,89.5,89.3,0.182,3.842,4.023,3.699,1.312,1.395,98,7.729,1.534,0,9.81,-0.0008457507,-0.001101615,2.5E-07
"2018-12-28 03:05:00",36725,"CKVY",12.51,6.596,6.459,6.657,6.224,89.5,89.5,89.1,0.184,3.982,4.232,3.711,1.35,1.361,82.1,6.554,1.534,0,9.81,-0.0008457507,-0.001101615,2.5E-07
"2018-12-28 03:10:00",36726,"CKVY",12.51,6.843,6.736,6.905,6.534,89.3,89.6,89.3,0.186,4.28,4.418,4.101,0.814,1.088,79.26,0.102,0.877,0,9.81,-0.0008457507,-0.001101615,2.5E-07
"2018-12-28 03:15:00",36727,"CKVY",12.49,6.905,6.906,7.091,6.719,89.5,89.5,89.2,0.187,4.431,4.652,4.217,0.549,0.626,80,3.26,0.877,0,9.81,-0.0009152228,-0.001216379,2.5E-07
"2018-12-28 03:20:00",36728,"CKVY",12.48,7.091,7.021,7.091,6.843,89.4,89.6,89.4,0.188,4.591,4.685,4.399,0.437,0.504,100.7,2.786,1.096,0,9.81,-0.0009152228,-0.001216379,2.5E-07
"2018-12-28 03:25:00",36729,"CKVY",12.5,7.153,7.062,7.215,6.967,89.4,89.5,89.2,0.189,4.584,4.741,4.471,0.412,0.416,102.5,0.134,0.658,0,9.81,-0.0009152228,-0.001216379,2.5E-07
"2018-12-28 03:30:00",36730,"CKVY",12.5,7.091,7.178,7.277,7.029,89.1,89.5,89.1,0.187,4.701,4.802,4.551,0.3,0.385,102.5,0.137,0,0,9.81,-0.001203735,-0.001757447,2.5E-07
"2018-12-28 03:35:00",36731,"CKVY",12.47,7.339,7.217,7.401,7.029,89.6,89.7,89,0.191,4.735,4.992,4.482,0.102,0.159,65.58,63.84,1.096,0,9.81,-0.001203735,-0.001757447,2.5E-07
"2018-12-28 03:40:00",36732,"CKVY",12.48,7.463,7.418,7.525,7.277,89.8,89.9,89.5,0.192,5.033,5.181,4.844,0.342,0.219,348.4,19.47,1.315,0,9.81,-0.001203735,-0.001757447,2.5E-07
"2018-12-28 03:45:00",36733,"CKVY",12.48,8.08,7.787,8.21,7.401,90.5,90.7,89.7,0.199,5.51,6.056,5.017,0.821,0.583,325,13.19,2.411,0,9.81,-0.001286967,-0.001921339,2.5E-07
"2018-12-28 03:50:00",36734,"CKVY",12.48,8.08,8.13,8.33,7.959,89.6,90.4,89.6,0.197,5.823,6.028,5.535,0.818,0.847,294.3,20.63,0.877,0,9.81,-0.001286967,-0.001921339,2.5E-07
"2018-12-28 03:55:00",36735,"CKVY",12.47,7.959,8.03,8.08,7.835,89.6,89.7,89.5,0.196,5.595,5.674,5.387,0.728,0.73,286.5,9.29,1.534,0,9.81,-0.001286967,-0.001921339,2.5E-07
"2018-12-28 04:00:00",36736,"CKVY",12.47,7.897,8.15,8.39,7.773,89.1,90.2,89.1,0.194,5.751,6.089,5.233,0.758,0.722,260.6,40.35,3.507,0,9.81,-0.001084086,-0.001499702,2.5E-07
"2018-12-28 04:05:00",36737,"CKVY",12.47,7.897,7.81,7.959,7.649,89.7,89.8,89,0.196,5.321,5.568,5.094,1.066,0.936,294.6,9.47,1.973,0,9.82,-0.001084086,-0.001499702,2.5E-07
"2018-12-28 04:10:00",36738,"CKVY",12.47,6.719,7.254,7.959,6.719,88.4,89.8,88.1,0.183,4.602,5.577,3.982,1.576,1.329,289.9,13.99,2.63,0,9.82,-0.001084086,-0.001499702,2.5E-07
"2018-12-28 04:15:00",36739,"CKVY",12.46,6.534,6.556,6.781,6.41,88.9,88.9,88.3,0.182,3.88,4.077,3.743,1.856,1.724,309.6,5.705,2.63,0,9.81,-0.0008072663,-0.001029684,2.5E-07
"2018-12-28 04:20:00",36740,"CKVY",12.46,6.472,6.474,6.596,6.348,89.1,89.1,88.8,0.182,3.902,4.07,3.766,2.409,2.081,314.5,2.32,3.507,0,9.81,-0.0008072663,-0.001029684,2.5E-07
"2018-12-28 04:25:00",36741,"CKVY",12.46,6.348,6.451,6.596,6.224,88.7,89.3,88.6,0.18,3.913,4.103,3.593,2.51,2.554,314,7.369,3.507,0,9.81,-0.0008072663,-0.001029684,2.5E-07
"2018-12-28 04:30:00",36742,"CKVY",12.46,5.356,5.415,6.348,5.046,88.1,88.7,86.8,0.171,2.485,3.716,2.027,1.825,2.204,265.2,12.52,1.096,0,9.81,-0.0004905414,-0.0005557062,2.5E-07
"2018-12-28 04:35:00",36743,"CKVY",12.46,6.719,5.972,6.719,5.232,90.4,90.4,88.1,0.187,3.526,4.509,2.48,1.325,1.579,304.1,4.336,1.754,0,9.81,-0.0004905414,-0.0005557062,2.5E-07
"2018-12-28 04:40:00",36744,"CKVY",12.46,7.215,7.097,7.339,6.719,89.7,90.6,89.7,0.19,4.847,5.047,4.493,1.29,1.197,312.7,1.149,3.288,0,9.81,-0.0004905414,-0.0005557062,2.5E-07
"2018-12-28 04:45:00",36745,"CKVY",12.46,6.719,6.867,7.215,6.596,89.3,89.7,89,0.185,4.361,4.825,4.053,2.253,1.765,319.1,6.753,3.726,0,9.81,-0.0007459312,-0.000932559,2.5E-07
"2018-12-28 04:50:00",36746,"CKVY",12.45,6.038,6.525,6.719,5.976,88.5,89.5,88.4,0.177,4.012,4.284,3.298,2.962,2.617,321.3,2.761,3.946,0,9.81,-0.0007459312,-0.000932559,2.5E-07
"2018-12-28 04:55:00",36747,"CKVY",12.45,5.852,5.908,6.1,5.79,89.2,89.4,88.3,0.177,3.33,3.577,3.089,3.378,3.221,326.7,11.62,3.946,0,9.81,-0.0007459312,-0.000932559,2.5E-07
"2018-12-28 05:00:00",36748,"CKVY",12.45,7.029,6.466,7.091,5.728,90.8,90.9,89.2,0.191,4.217,4.985,3.238,3.537,3.459,329.5,4.074,4.165,0,9.81,-0.0003544705,-0.0003689757,2.5E-07
"2018-12-28 05:05:00",36749,"CKVY",12.45,6.657,7.083,7.339,6.596,89.1,90.9,89.1,0.184,4.823,5.214,4.087,3.436,3.526,345.9,13.02,3.726,0,9.81,-0.0003544705,-0.0003689757,2.5E-07
"2018-12-28 05:10:00",36750,"CKVY",12.44,5.604,6.303,6.719,5.604,88,89.4,87.9,0.173,3.729,4.207,2.805,3.148,3.271,0.633,4.162,3.946,0,9.81,-0.0003544705,-0.0003689757,2.5E-07
"2018-12-28 05:15:00",36751,"CKVY",12.45,6.348,5.77,6.472,5.294,90.3,90.5,87.7,0.184,3.226,4.272,2.457,3.024,3.099,356.8,6.609,4.384,0,9.81,-0.0003192674,-0.0003230591,2.5E-07
"2018-12-28 05:20:00",36752,"CKVY",12.44,5.666,6.129,6.41,5.604,88.4,90.3,88.4,0.174,3.662,4.116,2.914,2.46,2.704,327.4,38.2,2.411,0,9.81,-0.0003192674,-0.0003230591,2.5E-07
"2018-12-28 05:25:00",36753,"CKVY",12.44,4.489,4.934,5.666,4.489,87.5,88.5,87.4,0.164,2.132,2.976,1.603,2.014,2.259,309.5,17.5,2.192,0,9.81,-0.0003192674,-0.0003230591,2.5E-07
"2018-12-28 05:30:00",36754,"CKVY",12.44,4.985,4.543,4.985,4.117,89.5,89.5,86.9,0.171,1.809,2.569,1.076,1.712,1.806,330.1,3.295,3.069,0,9.81,-0.0004782957,-0.0005425799,2.5E-07
"2018-12-28 05:35:00",36755,"CKVY",12.44,4.551,4.769,5.046,4.489,88.4,89.5,88.4,0.166,2.2,2.622,1.813,1.998,1.883,341.2,7.336,2.63,0,9.81,-0.0004782957,-0.0005425799,2.5E-07
"2018-12-28 05:40:00",36756,"CKVY",12.43,5.108,4.848,5.108,4.489,89.1,89.1,88.4,0.171,2.275,2.6,1.813,2.424,2.207,0.867,4.873,3.726,0,9.81,-0.0004782957,-0.0005425799,2.5E-07
"2018-12-28 05:45:00",36757,"CKVY",12.44,3.064,4.043,5.108,2.878,86.6,89.1,85.6,0.151,1.034,2.592,-0.313,2.272,2.264,134.9,82,3.946,0,9.81,-0.0004931372,-0.0005671578,2.5E-07
"2018-12-28 05:50:00",36758,"CKVY",12.43,2.197,2.367,3.126,1.949,87,87,85.8,0.146,-0.743,0.057,-1.271,2.191,2.298,178.9,8.26,3.288,0,9.81,-0.0004931372,-0.0005671578,2.5E-07
"2018-12-28 05:55:00",36759,"CKVY",12.43,2.01,2.041,2.258,1.763,86.9,87,86.3,0.145,-1.004,-0.739,-1.362,1.763,1.89,275.7,36.5,2.85,0,9.81,-0.0004931372,-0.0005671578,2.5E-07
"2018-12-28 06:00:00",36760,"CKVY",12.42,2.072,1.853,2.382,1.329,88.4,88.7,86.4,0.148,-1.082,-0.201,-1.773,1.924,1.955,302.6,8.37,3.288,0,9.81,-0.0004267896,-0.0004860058,2.5E-07
"2018-12-28 06:05:00",36761,"CKVY",12.43,3.621,2.745,3.683,2.01,89.5,89.5,88.2,0.161,0.158,1.283,-0.692,2.127,1.942,311.4,8.24,3.288,0,9.81,-0.0004267896,-0.0004860058,2.5E-07
"2018-12-28 06:10:00",36762,"CKVY",12.42,1.639,2.868,3.931,1.639,84.9,89.6,84.9,0.139,-0.109,1.561,-1.866,2.031,2.215,113.8,55.57,2.192,0,9.81,-0.0004267896,-0.0004860058,2.5E-07
"2018-12-28 06:15:00",36763,"CKVY",12.42,1.391,1.557,1.762,1.329,85.6,85.8,84.9,0.139,-1.795,-1.645,-1.984,1.222,1.624,126.6,3.845,0,0,9.81,-0.0004691228,-0.0005450597,2.5E-07
"2018-12-28 06:20:00",36764,"CKVY",12.43,1.019,1.111,1.453,0.895,86.3,86.3,85.6,0.137,-2.121,-1.836,-2.301,0.446,0.851,118.4,4.918,0.877,0,9.81,-0.0004691228,-0.0005450597,2.5E-07
"2018-12-28 06:25:00",36765,"CKVY",12.42,0.774,0.915,1.268,0.524,86.3,86.7,85.7,0.136,-2.241,-1.782,-2.741,0.145,0.236,164.4,48.57,1.315,0,9.8,-0.0004691228,-0.0005450597,2.5E-07
"2018-12-28 06:30:00",36766,"CKVY",12.42,-0.091,0.839,1.147,-0.091,84.7,86.9,84.7,0.128,-2.272,-1.849,-3.607,0.393,0.235,120.1,3.865,1.534,0,9.8,-0.00093435,-0.001353122,2.5E-07
"2018-12-28 06:35:00",36767,"CKVY",12.43,-0.583,-0.403,-0.029,-0.646,86.9,87,84.7,0.128,-3.585,-3.342,-3.894,0.902,0.606,105.5,5.949,2.85,0,9.8,-0.00093435,-0.001353122,2.5E-07
"2018-12-28 06:40:00",36768,"CKVY",12.43,-2.129,-1.275,-0.521,-2.191,84.3,86.9,84.3,0.116,-4.441,-3.491,-5.769,1.311,1.154,145.6,19.15,2.192,0,9.8,-0.00093435,-0.001353122,2.5E-07
"2018-12-28 06:45:00",36769,"CKVY",12.43,-2.191,-2.258,-2.067,-2.501,85,85,83.9,0.116,-5.809,-5.478,-6.108,1.37,1.364,208,30.76,1.534,0,9.8,-0.0006145166,-0.0007994593,2.5E-07
"2018-12-28 06:50:00",36770,"CKVY",12.42,-0.455,-2.1,-0.455,-2.686,88.6,88.6,84.7,0.131,-5.377,-3.021,-6.154,1.344,1.386,257.3,3.788,2.192,0,9.8,-0.0006145166,-0.0007994593,2.5E-07
"2018-12-28 06:55:00",36771,"CKVY",12.42,-0.207,0.091,0.847,-0.703,85.9,89.2,85.9,0.129,-2.539,-1.661,-3.482,1.436,1.347,287.4,5.328,2.192,0,9.8,-0.0006145166,-0.0007994593,2.5E-07
"2018-12-28 07:00:00",36772,"CKVY",12.42,0.165,-0.709,0.165,-1.26,87.4,87.4,84.3,0.134,-4.085,-2.688,-4.803,1.425,1.472,278.9,6.852,1.534,0,9.8,-0.0005261737,-0.0006511702,2.5E-07
"2018-12-28 07:05:00",36773,"CKVY",12.42,-1.198,0.128,0.537,-1.198,83.3,87.9,83.3,0.119,-2.927,-2.213,-5.04,1.12,1.218,242.7,37.73,1.973,0,9.8,-0.0005261737,-0.0006511702,2.5E-07
"2018-12-28 07:10:00",36774,"CKVY",12.42,-1.756,-1.78,-1.198,-2.066,84.4,84.5,82.4,0.118,-5.51,-5.032,-6.09,0.711,0.953,220.2,20.21,1.534,0,9.8,-0.0005261737,-0.0006511702,2.5E-07
"2018-12-28 07:15:00",36775,"CKVY",12.41,-1.942,-1.824,-1.694,-2.066,84.8,85.4,84.2,0.117,-5.298,-5.011,-5.585,0.718,0.652,157.7,17.12,1.973,0,9.8,-0.000647269,-0.0008545595,2.5E-07
"2018-12-28 07:20:00",36776,"CKVY",12.41,-1.508,-1.532,-1.26,-2.128,84.8,86,84.8,0.12,-4.858,-4.467,-5.58,0.69,0.812,166.4,11.32,2.411,0,9.8,-0.000647269,-0.0008545595,2.5E-07
"2018-12-28 07:25:00",36777,"CKVY",12.41,-2.19,-1.938,-1.446,-2.252,83.8,84.8,83.6,0.115,-5.621,-4.918,-5.99,0.553,0.583,159.1,0.107,0,0,9.8,-0.000647269,-0.0008545595,2.5E-07
"2018-12-28 07:30:00",36778,"CKVY",12.41,-1.694,-1.713,-1.446,-2.252,84.4,84.9,83.7,0.118,-5.234,-4.901,-5.947,0.251,0.435,159.3,0,0,0.00428447,9.8,-0.0007549124,-0.001054581,2.5E-07
"2018-12-28 07:35:00",36779,"CKVY",12.41,-1.818,-1.772,-1.632,-2.004,84,84.4,83.9,0.117,-5.381,-5.202,-5.678,0.011,0.069,159.2,0.101,0.438,0.071881,9.81,-0.0007549124,-0.001054581,2.5E-07
"2018-12-28 07:40:00",36780,"CKVY",12.41,-2.19,-2.087,-1.818,-2.376,84.1,84.2,83.8,0.115,-5.733,-5.419,-6.069,0.039,0.03,159.1,0.079,0.658,0.2439635,9.81,-0.0007549124,-0.001054581,2.5E-07
"2018-12-28 07:45:00",36781,"CKVY",12.41,-1.632,-1.934,-1.57,-2.314,85.1,85.1,84,0.119,-5.445,-4.956,-5.923,0.039,0.039,159.1,0.105,0,0.617269,9.81,-0.001006496,-0.001590765,0.001044759
"2018-12-28 07:50:00",36782,"CKVY",12.4,-1.446,-1.408,-1.26,-1.756,85.1,85.3,85.1,0.121,-4.787,-4.634,-5.156,0.092,0.048,153.5,31.66,1.534,1.245331,9.81,-0.001006496,-0.001590765,0.001044759
"2018-12-28 07:55:00",36783,"CKVY",12.4,-0.579,-1.045,-0.579,-1.508,86.4,86.4,85.1,0.127,-4.266,-3.678,-4.886,0.535,0.32,31.26,1.739,1.754,2.371865,9.81,-0.001006496,-0.001590765,0.001044759
"2018-12-28 08:00:00",36784,"CKVY",12.4,-0.02,-0.263,0.042,-0.641,86.1,86.5,86.1,0.13,-3.395,-3.133,-3.748,0.815,0.685,13.74,10.8,1.315,4.341398,9.81,-0.0007748372,-0.001139762,0.006334711
"2018-12-28 08:05:00",36785,"CKVY",12.41,-0.081,-0.056,0.167,-0.329,85.2,86.1,85.2,0.129,-3.364,-3.149,-3.583,0.772,0.822,49.52,5.958,0.877,7.318703,9.81,-0.0007748372,-0.001139762,0.006334711
"2018-12-28 08:10:00",36786,"CKVY",12.41,-0.078,-0.091,0.105,-0.264,85,85.3,84.8,0.128,-3.549,-3.29,-3.736,0.302,0.526,39.22,32.95,0,11.37174,9.81,-0.0007748372,-0.001139762,0.006334711
"2018-12-28 08:15:00",36787,"CKVY",12.42,0.42,0.151,0.42,-0.202,85.3,85.4,84.9,0.132,-3.248,-2.936,-3.641,0.022,0.152,333,0.122,0,16.64427,9.81,-0.003224676,-0.003345168,0.01619474
"2018-12-28 08:20:00",36788,"CKVY",12.45,0.854,0.708,0.916,0.296,85.2,85.7,85.2,0.134,-2.621,-2.371,-3.075,0.194,0.12,333.2,0.111,1.096,23.28168,9.81,-0.003224676,-0.003345168,0.01619474
"2018-12-28 08:25:00",36789,"CKVY",12.49,1.04,0.936,1.164,0.792,85,85.2,84.8,0.135,-2.534,-2.279,-2.713,0.227,0.196,329.5,12.44,1.096,32.99887,9.81,-0.003224676,-0.003345168,0.01619474
"2018-12-28 08:30:00",36790,"CKVY",12.5,0.73,0.893,1.164,0.606,84.9,85.1,84.6,0.133,-2.613,-2.279,-2.922,0.597,0.437,286.4,5.331,1.534,43.68178,9.82,-0.002079973,-0.002169317,0.03612852
"2018-12-28 08:35:00",36791,"CKVY",12.51,-1.439,-0.184,0.792,-1.439,82.2,84.9,82.2,0.117,-3.982,-2.679,-5.54,0.615,0.547,251.4,17.28,1.315,50.34666,9.82,-0.002079973,-0.002169317,0.03612852
"2018-12-28 08:40:00",36792,"CKVY",12.54,-2.183,-2.02,-1.377,-2.307,82.4,82.4,81.9,0.113,-6.14,-5.497,-6.452,0.826,0.728,231.3,20.49,1.315,53.18398,9.82,-0.002079973,-0.002169317,0.03612852
"2018-12-28 08:45:00",36793,"CKVY",12.56,-0.819,-1.757,-0.757,-2.245,84.9,84.9,82.4,0.124,-5.589,-4.22,-6.287,0.879,0.788,216.8,4.59,1.973,55.38762,9.82,-6.891285E-05,6.026866E-05,0.06660219
"2018-12-28 08:50:00",36794,"CKVY",12.59,-1.005,-0.637,-0.323,-1.005,83.6,85,83.5,0.121,-4.214,-3.827,-4.787,1.469,1.191,237.7,10.52,3.069,61.69031,9.82,-6.891285E-05,6.026866E-05,0.06660219
"2018-12-28 08:55:00",36795,"CKVY",12.65,-1.935,-1.51,-0.881,-2.121,82.8,83.6,82.3,0.115,-5.423,-4.674,-6.192,2.401,1.918,284.8,9.58,4.165,71.24739,9.82,-6.891285E-05,6.026866E-05,0.06660219
"2018-12-28 09:00:00",36796,"CKVY",12.72,-0.943,-1.245,-0.695,-1.935,83.6,84.3,82.8,0.121,-4.972,-4.302,-5.889,3.262,2.877,294.3,3.331,4.384,83.24807,9.82,0.001416215,0.001843015,0.1002142
"2018-12-28 09:05:00",36797,"CKVY",12.77,-1.129,-1.524,-0.88,-1.935,83.6,83.7,82.3,0.12,-5.471,-4.647,-5.957,3.67,3.537,304.4,6.672,5.042,98.21357,9.82,0.001416215,0.001843015,0.1002142
"2018-12-28 09:10:00",36798,"CKVY",12.88,-0.322,-0.821,-0.26,-1.253,83.7,83.8,83.1,0.125,-4.633,-4.012,-5.107,3.638,3.664,287.3,5.337,4.165,114.3766,9.82,0.001416215,0.001843015,0.1002142
"2018-12-28 09:15:00",36799,"CKVY",13.14,0.669,0.114,0.669,-0.384,83.6,83.8,83.3,0.131,-3.696,-3.118,-4.125,3.251,3.455,286.8,6.114,3.726,133.9329,9.83,0.002963061,0.003706123,0.1344964
"2018-12-28 09:20:00",36800,"CKVY",14.44,3.024,1.403,3.024,0.545,86.2,86.2,83.5,0.151,-2.267,-0.16,-3.248,2.203,2.725,311.6,6.694,1.973,154.2556,9.83,0.002963061,0.003706123,0.1344964
"2018-12-28 09:25:00",36801,"CKVY",14.3,2.342,3.481,4.264,2.342,82.2,87.2,82.2,0.139,0,1.257,-1.834,1.363,1.74,233.5,42.45,1.973,172.0678,9.83,0.002963061,0.003706123,0.1344964
"2018-12-28 09:30:00",36802,"CKVY",14.2,1.536,1.665,2.404,1.35,82.2,82.2,81.7,0.134,-2.57,-1.773,-2.868,0.703,1.068,244.2,0.074,1.754,185.5011,9.83,0.005166067,0.005847214,0.1678655
"2018-12-28 09:35:00",36803,"CKVY",14.15,4.015,2.837,4.015,1.412,84.8,85,82.2,0.155,-0.92,0.446,-2.763,0.541,0.574,244.2,0.074,0,200.4938,9.84,0.005166067,0.005847214,0.1678655
"2018-12-28 09:40:00",36804,"CKVY",14.12,5.749,6.036,6.99,3.953,83.1,88.1,83.1,0.165,2.868,3.779,0.394,0.283,0.455,243.6,2.159,1.754,217.0988,9.84,0.005166067,0.005847214,0.1678655
"2018-12-28 09:45:00",36805,"CKVY",14.11,4.135,3.041,5.749,1.966,84.7,84.7,78.28,0.156,-1.522,1.726,-3.167,0.264,0.236,236.1,51.78,1.534,233.1771,9.84,0.008065738,0.0086916,0.2000211
"2018-12-28 09:50:00",36806,"CKVY",14.1,4.443,4.062,4.631,3.452,83.7,85.1,81.8,0.156,0.096,1.058,-0.856,0.715,0.523,132.7,11.9,2.411,244.5529,9.85,0.008065738,0.0086916,0.2000211
"2018-12-28 09:55:00",36807,"CKVY",14.1,4.752,4.975,5.62,4.133,82.5,85.2,82.5,0.156,1.164,2.082,0.086,0.778,0.723,187.9,59.08,1.534,255.2119,9.85,0.008065738,0.0086916,0.2000211
"2018-12-28 10:00:00",36808,"CKVY",14.1,8.22,6.092,8.22,4.69,87.6,87.7,82.1,0.194,2.489,5.319,0.427,0.594,0.686,273.1,0.116,1.096,265.8435,9.85,0.01006464,0.01086897,0.2305177
"2018-12-28 10:05:00",36809,"CKVY",14.1,6.426,8.18,9.21,6.364,80.6,87.9,80.5,0.165,4.502,6.228,1.666,0.309,0.391,269.3,28.68,1.534,278.0023,9.85,0.01006464,0.01086897,0.2305177
"2018-12-28 10:10:00",36810,"CKVY",14.1,6.921,6.356,6.921,6.116,84.2,84.2,80.6,0.176,2.081,3.15,1.6,0.459,0.467,288.7,5.164,1.754,289.9677,9.85,0.01006464,0.01086897,0.2305177
"2018-12-28 10:15:00",36811,"CKVY",14.1,4.938,6.284,7.479,4.752,81.1,84.6,79.99,0.155,1.97,3.786,0.027,1.052,0.641,91.9,60.96,3.288,300.9724,9.86,0.01284425,0.01381733,0.2587567
"2018-12-28 10:20:00",36812,"CKVY",14.1,5.987,5.296,5.987,4.752,83,83,81.1,0.166,1.065,1.946,0.254,1.537,1.363,111.5,2.379,2.63,314.6371,9.86,0.01284425,0.01381733,0.2587567
"2018-12-28 10:25:00",36813,"CKVY",14.09,8.21,7.164,8.21,5.925,84.9,85,83,0.188,3.408,4.632,1.868,1.377,1.438,112.8,0.086,1.096,322.4483,9.86,0.01284425,0.01381733,0.2587567
"2018-12-28 10:30:00",36814,"CKVY",14.08,10.07,8.96,10.07,8.21,84.9,85.4,84.1,0.204,5.284,6.525,4.53,0.752,1.165,112.9,0.069,0,320.9779,9.86,0.01299392,0.01413929,0.284911
"2018-12-28 10:35:00",36815,"CKVY",14.09,8.14,9.76,10.69,8.08,77.97,84.9,77.56,0.172,4.968,6.85,2.636,0.321,0.442,148.4,40.99,1.534,297.9967,9.86,0.01299392,0.01413929,0.284911
"2018-12-28 10:40:00",36816,"CKVY",14.08,6.843,7.932,8.21,6.781,78.76,80.1,78.04,0.164,2.765,3.093,1.585,0.665,0.476,191.1,22.77,1.754,274.6848,9.86,0.01299392,0.01413929,0.284911
"2018-12-28 10:45:00",36817,"CKVY",14.08,5.416,5.392,6.72,4.985,82.4,82.4,77.87,0.161,0.606,1.515,-0.2,1.33,0.98,248.1,3.385,2.63,261.2288,9.86,0.01199562,0.01297929,0.3087448
"2018-12-28 10:50:00",36818,"CKVY",14.07,4.731,5.159,5.478,4.607,81.1,82.4,80.9,0.153,0.719,1.28,0.066,1.786,1.587,260.3,8.61,2.85,271.9198,9.85,0.01199562,0.01297929,0.3087448
"2018-12-28 10:55:00",36819,"CKVY",14.06,6.092,5.533,6.774,4.483,82,85.2,81.1,0.165,1.445,3.197,0.059,2.627,2.166,289.9,13.59,6.357,300.525,9.85,0.01199562,0.01297929,0.3087448
"2018-12-28 11:00:00",36820,"CKVY",14.06,6.091,5.918,6.216,5.535,82.7,82.9,81.5,0.166,1.659,2.126,1.136,3.197,2.89,285.5,7.15,4.822,333.6919,9.85,0.01380084,0.0151745,0.3302006
"2018-12-28 11:05:00",36821,"CKVY",14.06,6.273,6.122,6.336,5.903,83.1,83.3,82.6,0.168,2.062,2.34,1.784,4.004,3.627,289.7,5.185,5.261,352.0695,9.85,0.01380084,0.0151745,0.3302006
"2018-12-28 11:10:00",36822,"CKVY",14.05,6.581,6.425,6.581,6.21,82.8,83.4,82.7,0.17,2.391,2.597,2.145,4.15,4.153,290.6,4.852,5.48,359.3406,9.85,0.01380084,0.0151745,0.3302006
"2018-12-28 11:15:00",36823,"CKVY",14.06,7.323,7.473,8.07,6.518,82.5,85,81.9,0.175,3.426,4.481,2.401,4.479,4.408,296.6,9.95,7.234,367.6307,9.85,0.01454936,0.01624688,0.3479268
"2018-12-28 11:20:00",36824,"CKVY",14.06,7.818,7.527,7.818,7.261,82.9,82.9,82.4,0.18,3.356,3.702,3.084,4.354,4.434,288.8,3.938,5.042,386.8678,9.85,0.01454936,0.01624688,0.3479268
"2018-12-28 11:25:00",36825,"CKVY",14.06,8.25,7.97,8.25,7.694,82.8,82.9,82.3,0.184,3.783,4.1,3.428,4.014,4.14,280.4,4.99,3.946,404.675,9.85,0.01454936,0.01624688,0.3479268
"2018-12-28 11:30:00",36826,"CKVY",14.07,9.12,8.65,9.18,8.19,82.8,83,82.7,0.191,4.51,5.002,4.022,3.318,3.634,286.3,4.258,3.507,413.2392,9.85,0.01684346,0.01873986,0.3626439
"2018-12-28 11:35:00",36827,"CKVY",14.07,9.12,9.28,9.49,9.06,81.6,82.8,81.4,0.188,4.92,5.196,4.543,2.801,3.02,284.7,4.626,3.507,408.3897,9.85,0.01684346,0.01873986,0.3626439
"2018-12-28 11:40:00",36828,"CKVY",14.07,10.3,9.62,10.42,9.06,82.1,82.4,81.6,0.199,5.254,6.041,4.57,2.631,2.745,282.7,4.268,3.507,398.6354,9.85,0.01684346,0.01873986,0.3626439
"2018-12-28 11:45:00",36829,"CKVY",14.07,12.77,11.15,12.77,10.3,81.2,82.4,81.2,0.22,6.692,8.11,5.911,2.46,2.55,273.3,44.02,3.069,397.2622,9.85,0.0184077,0.0202748,0.3740593
"2018-12-28 11:50:00",36830,"CKVY",14.08,12.59,13.02,13.52,12.52,76.98,81.2,76.87,0.207,7.791,8.69,6.669,1.979,2.205,264.3,19.27,2.411,405.7654,9.86,0.0184077,0.0202748,0.3740593
"2018-12-28 11:55:00",36831,"CKVY",14.07,12.52,12.67,12.96,12.4,77.42,78.87,76.98,0.208,7.104,7.587,6.648,1.528,1.74,284.7,8.26,1.973,418.7207,9.86,0.0184077,0.0202748,0.3740593
"2018-12-28 12:00:00",36832,"CKVY",14.08,12.15,12.5,13.02,11.97,70.61,78.87,70.61,0.186,6.254,7.616,4.427,1.402,1.383,165.2,72.39,3.069,425.1109,9.86,0.0224372,0.02453858,0.382382
"2018-12-28 12:05:00",36833,"CKVY",14.08,10.53,10.56,12.09,10.23,75.83,76.35,70.09,0.186,4,4.475,3.159,1.974,1.743,142.1,8.04,3.507,430.0193,9.86,0.0224372,0.02453858,0.382382
"2018-12-28 12:10:00",36834,"CKVY",14.08,12.26,11.25,12.32,10.53,69.77,75.83,69.77,0.185,4.152,4.616,3.674,2.663,2.304,161.3,6.962,4.165,433.6276,9.86,0.0224372,0.02453858,0.382382
"2018-12-28 12:15:00",36835,"CKVY",14.08,11.64,12.27,12.51,11.58,67.91,69.73,67.18,0.175,3.763,4.35,2.998,3.157,2.99,158.1,4.157,3.946,436.5855,9.86,0.02196858,0.02439286,0.3891634
"2018-12-28 12:20:00",36836,"CKVY",14.08,10.46,11.58,12.07,10.46,69.97,69.97,67.91,0.171,3.279,3.732,2.565,3.093,3.104,153.7,3.948,3.069,438.4673,9.86,0.02196858,0.02439286,0.3891634
"2018-12-28 12:25:00",36837,"CKVY",14.08,11.15,10.74,11.52,9.91,70.24,73.03,69.97,0.177,3.367,3.98,2.506,2.825,2.973,150.5,3.703,3.069,439.4635,9.86,0.02196858,0.02439286,0.3891634
"2018-12-28 12:30:00",36838,"CKVY",14.08,10.9,10.97,11.39,10.59,70.86,72.38,70.24,0.177,3.519,3.909,3.138,2.49,2.629,144.2,2.767,2.63,439.8891,9.85,0.02161596,0.02424325,0.3917795
"2018-12-28 12:35:00",36839,"CKVY",14.09,11.76,11.54,12.26,10.65,68.52,71.45,68.11,0.178,3.601,3.905,3.144,2.431,2.469,149.4,2.379,3.069,440.2411,9.86,0.02161596,0.02424325,0.3917795
"2018-12-28 12:40:00",36840,"CKVY",14.09,10.77,10.9,11.64,10.53,73.31,73.34,68.52,0.182,3.54,3.914,3.19,2.33,2.362,145.7,1.256,2.63,440.8203,9.85,0.02161596,0.02424325,0.3917795
"2018-12-28 12:45:00",36841,"CKVY",14.09,10.71,10.85,11.02,10.65,73.27,73.48,72.89,0.181,3.952,4.203,3.801,2.436,2.368,140.9,2.649,3.069,440.0002,9.86,0.02191773,0.02435006,0.3908199
"2018-12-28 12:50:00",36842,"CKVY",14.09,10.65,10.69,10.83,10.52,73.13,73.27,72.65,0.181,3.741,3.903,3.547,2.638,2.529,143.6,2.359,3.507,440.521,9.86,0.02191773,0.02435006,0.3908199
"2018-12-28 12:55:00",36843,"CKVY",14.09,10.52,10.51,10.71,10.39,73.67,73.74,72.78,0.181,3.659,3.796,3.455,2.87,2.759,141.3,0.537,3.288,439.9058,9.85,0.02191773,0.02435006,0.3908199
"2018-12-28 13:00:00",36844,"CKVY",14.08,10.89,10.64,10.95,10.33,73.16,73.74,72.98,0.183,3.823,4.054,3.585,2.912,2.922,137.9,2.442,3.069,439.4594,9.85,0.02119675,0.02360654,0.3866975
"2018-12-28 13:05:00",36845,"CKVY",14.09,11.45,11.21,11.57,10.7,72.19,73.29,72.02,0.185,4.196,4.549,3.833,2.739,2.821,143.1,2.524,2.85,434.8247,9.85,0.02119675,0.02360654,0.3866975
"2018-12-28 13:10:00",36846,"CKVY",14.08,13.43,12.08,13.43,11.26,69.54,72.64,69.54,0.194,4.613,5.342,4.063,2.446,2.621,146.7,1.838,2.85,430.8946,9.85,0.02119675,0.02360654,0.3866975
"2018-12-28 13:15:00",36847,"CKVY",14.08,16.46,15.14,16.58,13.43,61.56,69.48,61.56,0.196,5.543,5.799,5.27,2.127,2.284,153.8,5.354,1.973,427.5807,9.85,0.02197624,0.02462845,0.3789888
"2018-12-28 13:20:00",36848,"CKVY",14.08,16.46,16.95,17.45,16.34,60.12,61.53,58.54,0.192,5.354,5.687,4.872,1.763,1.949,156.6,4.705,1.754,423.9532,9.85,0.02197624,0.02462845,0.3789888
"2018-12-28 13:25:00",36849,"CKVY",14.07,16.95,16.7,17.01,16.21,59.7,61.22,59.15,0.194,5.243,5.567,4.877,1.563,1.619,158.7,7.002,1.973,417.3857,9.85,0.02197624,0.02462845,0.3789888
"2018-12-28 13:30:00",36850,"CKVY",14.07,14.16,16.25,17.07,14.1,64.48,64.48,58.87,0.186,4.931,5.443,4.277,1.785,1.613,151.8,4.95,3.288,406.7749,9.85,0.0239756,0.02684799,0.3683287
"2018-12-28 13:35:00",36851,"CKVY",14.07,14.72,13.95,14.84,13.42,65.51,67.54,64.44,0.194,4.875,5.438,4.239,2.347,2.089,161.8,4.407,3.507,395.2375,9.85,0.0239756,0.02684799,0.3683287
"2018-12-28 13:40:00",36852,"CKVY",14.06,15.83,15.29,15.96,14.72,62.86,65.54,62.86,0.195,5.432,5.632,5.2,2.61,2.511,160.6,4.393,2.85,387.5097,9.85,0.0239756,0.02684799,0.3683287
"2018-12-28 13:45:00",36853,"CKVY",14.06,16.27,16.18,16.7,15.83,62.93,63.14,60.9,0.199,5.484,5.854,5.131,2.275,2.526,193.2,20.37,2.192,385.7625,9.85,0.02159404,0.02446283,0.354665
"2018-12-28 13:50:00",36854,"CKVY",14.06,16.33,16.94,17.69,16.2,61.35,62.93,59.04,0.194,5.709,6.382,5.212,1.634,1.868,197.1,8.78,2.411,385.3915,9.85,0.02159404,0.02446283,0.354665
"2018-12-28 13:55:00",36855,"CKVY",14.05,16.27,16.47,16.82,16.02,62.04,62.04,60.56,0.196,5.433,5.665,5.14,1.686,1.639,167.1,4.745,3.069,381.2129,9.85,0.02159404,0.02446283,0.354665
"2018-12-28 14:00:00",36856,"CKVY",14.05,16.08,16.49,16.7,16.08,61.69,62.28,61.18,0.193,5.621,5.908,5.225,2.112,1.847,161,4.639,3.288,368.3456,9.85,0.02145991,0.02417083,0.3378868
"2018-12-28 14:05:00",36857,"CKVY",14.04,13.04,14.48,16.2,13.04,69.21,69.21,61.69,0.19,4.981,5.367,4.587,2.897,2.54,153.5,3.433,4.165,366.0162,9.85,0.02145991,0.02417083,0.3378868
"2018-12-28 14:10:00",36858,"CKVY",14.03,13.96,13.35,13.96,12.98,67.7,69.59,67.7,0.194,5.012,5.287,4.82,3.33,3.122,155.9,2.118,4.165,364.8735,9.85,0.02145991,0.02417083,0.3378868
"2018-12-28 14:15:00",36859,"CKVY",14.03,13.96,13.7,13.96,13.46,68.55,68.89,67.31,0.196,5.091,5.609,4.752,3.884,3.62,160.5,3.434,4.822,371.319,9.84,0.01888909,0.02171255,0.3184731
"2018-12-28 14:20:00",36860,"CKVY",14.02,15.13,14.54,15.19,13.9,66.48,68.55,66.48,0.2,5.764,6.046,5.319,3.949,3.987,172.3,3.483,4.822,361.2281,9.84,0.01888909,0.02171255,0.3184731
"2018-12-28 14:25:00",36861,"CKVY",14.02,16.18,15.75,16.25,15.13,64.7,66.48,64.56,0.204,6.202,6.42,5.943,3.739,3.823,169.4,3.65,3.946,355.7308,9.84,0.01888909,0.02171255,0.3184731
"2018-12-28 14:30:00",36862,"CKVY",14.02,13.65,15.53,16.43,13.65,68.48,68.48,63.56,0.193,5.875,6.573,5.155,3.267,3.521,155.4,8.77,3.507,349.493,9.84,0.01849096,0.0217446,0.295808
"2018-12-28 14:35:00",36863,"CKVY",14.02,12.59,12.8,13.71,12.34,73.87,73.9,68.51,0.199,5.443,5.848,5.135,3.152,3.174,145.3,1.736,3.726,342.2617,9.84,0.01849096,0.0217446,0.295808
"2018-12-28 14:40:00",36864,"CKVY",14.01,12.83,12.72,12.9,12.47,74.79,74.86,73.69,0.203,6.059,6.408,5.707,3.291,3.216,146.6,3.269,4.165,327.4134,9.84,0.01849096,0.0217446,0.295808
"2018-12-28 14:45:00",36865,"CKVY",14,12.09,12.48,12.83,11.97,75,75.24,74.14,0.197,5.947,6.468,5.426,3.736,3.494,135.5,1.605,4.384,310.5879,9.84,0.0141111,0.01633643,0.270842
"2018-12-28 14:50:00",36866,"CKVY",14.01,12.09,11.99,12.15,11.84,75.44,75.62,74.96,0.199,5.672,5.868,5.498,3.908,3.833,128.1,4.376,4.165,297.3543,9.83,0.0141111,0.01633643,0.270842
"2018-12-28 14:55:00",36867,"CKVY",14,11.53,11.87,12.03,11.47,74.51,75.48,74.38,0.191,5.374,5.738,4.916,3.687,3.823,123.2,5.88,3.507,290.0864,9.83,0.0141111,0.01633643,0.270842
"2018-12-28 15:00:00",36868,"CKVY",14,11.84,11.93,12.22,11.47,75.68,77.16,74.48,0.197,5.821,6.421,4.947,3.406,3.546,132.8,3.647,3.726,277.1158,9.83,0.01177725,0.01386134,0.243453
"2018-12-28 15:05:00",36869,"CKVY",14,12.59,12.01,12.59,11.66,74.03,76.3,74.03,0.199,5.772,5.946,5.506,3.267,3.3,150.3,7.121,4.165,263.9504,9.83,0.01177725,0.01386134,0.243453
"2018-12-28 15:10:00",36870,"CKVY",14,13.82,13.16,13.82,12.46,71.01,74,69.98,0.202,5.791,6.185,5.437,3.408,3.336,162,2.011,4.384,249.3224,9.83,0.01177725,0.01386134,0.243453
"2018-12-28 15:15:00",36871,"CKVY",14,12.71,13.48,14.07,12.64,72.14,72.14,68.39,0.195,5.526,6.337,5.028,3.593,3.513,155,5.499,4.603,246.7382,9.83,0.01099345,0.01312963,0.2138068
"2018-12-28 15:20:00",36872,"CKVY",14,12.02,12.21,12.71,11.96,70.83,73.54,70.65,0.186,5.165,5.441,4.259,3.706,3.705,152.9,1.968,4.384,248.1776,9.83,0.01099345,0.01312963,0.2138068
"2018-12-28 15:25:00",36873,"CKVY",14,11.59,11.58,12.08,11.28,75.57,75.64,70.76,0.195,4.824,5.495,4.291,3.591,3.639,142.6,5.333,3.507,246.5129,9.83,0.01099345,0.01312963,0.2138068
"2018-12-28 15:30:00",36874,"CKVY",14,11.03,11.4,11.71,10.97,74.64,75.53,74.64,0.187,5.025,5.455,4.505,3.284,3.432,131.2,5.879,3.507,236.4547,9.83,0.009591675,0.01157542,0.182436
"2018-12-28 15:35:00",36875,"CKVY",13.99,11.03,10.96,11.09,10.85,76.43,76.43,74.64,0.192,4.759,5.13,4.445,3.2,3.192,121.6,2.106,3.946,224.2595,9.82,0.009591675,0.01157542,0.182436
"2018-12-28 15:40:00",36876,"CKVY",13.99,10.54,10.9,11.15,10.47,76.36,77.18,76.01,0.188,5.007,5.23,4.51,3.464,3.338,119.5,3.702,3.946,203.3481,9.82,0.009591675,0.01157542,0.182436
"2018-12-28 15:45:00",36877,"CKVY",13.99,9.24,10.11,10.54,9.24,78.11,78.11,76.29,0.181,4.291,4.775,3.694,3.77,3.616,105.3,3.672,4.165,171.7251,9.82,0.005412638,0.006910507,0.1494994
"2018-12-28 15:50:00",36878,"CKVY",14,9.17,9.12,9.48,8.8,79.52,80.6,78.11,0.184,4.056,4.662,3.434,3.894,3.836,104.1,2.359,4.384,130.6706,9.82,0.005412638,0.006910507,0.1494994
"2018-12-28 15:55:00",36879,"CKVY",14.01,9.42,9.34,9.67,9.05,77.83,79.65,77.83,0.182,4.146,4.382,3.852,3.92,3.915,105.5,1.743,4.384,101.3317,9.81,0.005412638,0.006910507,0.1494994
"2018-12-28 16:00:00",36880,"CKVY",14.01,9.36,9.58,9.86,9.3,77.46,78.66,77.11,0.181,4.106,4.506,3.678,3.955,3.939,114.3,6.738,4.384,99.00517,9.81,0.003329117,0.004647584,0.115696
"2018-12-28 16:05:00",36881,"CKVY",14.01,8,8.54,9.48,7.752,78.08,78.08,75.22,0.171,2.713,3.943,1.771,3.86,3.919,122,2.562,3.946,110.7438,9.81,0.003329117,0.004647584,0.115696
"2018-12-28 16:10:00",36882,"CKVY",14.02,6.268,7.312,8,6.268,74.88,78.18,74.16,0.152,1.482,2.612,-0.073,3.477,3.715,121,3.925,3.726,121.5687,9.81,0.003329117,0.004647584,0.115696
"2018-12-28 16:15:00",36883,"CKVY",14.02,8.99,7.352,9.05,6.144,81.8,82.4,74.91,0.187,2.488,4.645,-0.066,3.368,3.392,125.4,2.251,4.165,117.4931,9.81,0.002443114,0.003652464,0.08198892
"2018-12-28 16:20:00",36884,"CKVY",14.02,6.948,8.47,9.18,6.948,78.01,81.8,77.66,0.163,3.347,4.66,1.541,3.602,3.477,131.8,3.671,4.822,107.2021,9.81,0.002443114,0.003652464,0.08198892
"2018-12-28 16:25:00",36885,"CKVY",14.04,5.402,5.362,7.01,4.351,83.4,83.4,76.94,0.162,0.261,1.62,-1.177,3.869,3.672,133.9,5.313,4.384,90.72987,9.81,0.002443114,0.003652464,0.08198892
"2018-12-28 16:30:00",36886,"CKVY",14.05,5.773,4.553,5.773,3.546,85.9,85.9,79.38,0.17,0.262,2.474,-1.368,3.673,3.752,127.9,5.242,4.165,74.20179,9.8,2.384429E-05,0.0009217809,0.04977401
"2018-12-28 16:35:00",36887,"CKVY",14.02,8,7.068,8.06,5.527,83.4,86.5,83.4,0.183,3.517,4.248,1.876,3.535,3.625,124.9,4.853,4.603,60.14033,9.8,2.384429E-05,0.0009217809,0.04977401
"2018-12-28 16:40:00",36888,"CKVY",13.27,6.274,7.24,8.25,6.15,81.5,83.4,80.7,0.165,2.819,4.239,1.689,3.281,3.432,119.5,4.505,3.507,47.31395,9.8,2.384429E-05,0.0009217809,0.04977401
"2018-12-28 16:45:00",36889,"CKVY",13.19,7.018,5.874,7.018,5.037,86,86.4,80.9,0.18,1.949,3.745,0.667,3.401,3.373,126.3,1.922,3.946,32.22045,9.8,-0.001901274,-0.001282526,0.02406486
"2018-12-28 16:50:00",36890,"CKVY",13.14,5.657,6.845,7.451,5.657,80.4,86.1,80.3,0.158,2.866,3.858,0.917,2.937,3.211,124.1,1.91,3.507,19.19425,9.8,-0.001901274,-0.001282526,0.02406486
"2018-12-28 16:55:00",36891,"CKVY",13.1,6.338,5.15,6.338,4.544,88,88,80.2,0.179,1.039,3.546,-0.044,2.671,2.741,115.2,6.345,3.069,11.67608,9.79,-0.001901274,-0.001282526,0.02406486
"2018-12-28 17:00:00",36892,"CKVY",13.07,7.637,7.565,8.01,6.338,83.8,88.4,83.8,0.181,4.443,4.893,3.571,2.401,2.57,125.6,1.852,3.288,8.865584,9.79,-0.001375586,-0.0008766191,0.01040426
"2018-12-28 17:05:00",36893,"CKVY",13.05,5.539,6.75,7.699,5.539,83.5,84.3,83,0.164,2.836,3.801,1.613,2.308,2.303,128.9,2.579,2.63,6.747156,9.79,-0.001375586,-0.0008766191,0.01040426
"2018-12-28 17:10:00",36894,"CKVY",13.03,2.942,3.699,5.539,2.694,85.1,85.1,82.4,0.148,-0.283,1.622,-1.188,2.038,2.271,131.6,3.426,2.192,4.899457,9.79,-0.001375586,-0.0008766191,0.01040426
"2018-12-28 17:15:00",36895,"CKVY",13.01,2.141,2.472,3.066,1.952,87.1,87.1,85.1,0.146,-0.717,-0.125,-1.338,1.748,1.824,147.5,9.49,2.85,3.32266,9.79,-0.001273319,-0.001513634,0.00302278
"2018-12-28 17:20:00",36896,"CKVY",13,0.968,1.69,2.141,0.844,86.4,87.4,86.3,0.137,-1.271,-0.799,-2.293,1.786,1.743,145.3,6.268,3.288,2.029353,9.79,-0.001273319,-0.001513634,0.00302278
"2018-12-28 17:25:00",36897,"CKVY",12.99,-2.12,-0.636,0.906,-2.244,85.4,86.3,85,0.117,-3.923,-2.232,-5.573,2.465,2.044,136.5,10.16,4.165,1.0872,9.79,-0.001273319,-0.001513634,0.00302278
"2018-12-28 17:30:00",36898,"CKVY",12.99,-4.1,-3.148,-1.81,-4.1,85.5,86.1,84.1,0.107,-6.5,-4.955,-7.365,2.873,2.736,140.1,7.113,4.165,0.4963343,9.78,-0.001093289,-0.001295348,5.56648E-05
"2018-12-28 17:35:00",36899,"CKVY",12.98,-3.356,-3.663,-2.923,-4.409,88.9,89.1,85.4,0.115,-6.466,-5.343,-7.654,3.16,3.023,120.1,3.251,3.726,0.1814759,9.78,-0.001093289,-0.001295348,5.56648E-05
"2018-12-28 17:40:00",36900,"CKVY",12.97,-4.035,-3.813,-3.356,-4.099,88.3,88.8,87.9,0.111,-6.404,-5.836,-6.778,3.133,3.168,115.1,1.121,3.946,0.04623341,9.78,-0.001093289,-0.001295348,5.56648E-05
"2018-12-28 17:45:00",36901,"CKVY",12.97,-2.979,-3.735,-2.979,-4.096,90.1,90.1,88.3,0.119,-6.184,-5.173,-6.684,2.908,3.046,111.5,2.4,4.165,0.0005760117,9.78,-0.0007725065,-0.0008621513,2.5E-07
"2018-12-28 17:50:00",36902,"CKVY",12.95,-1.489,-2.137,-1.427,-2.979,90.9,91.1,90,0.129,-4.178,-3.428,-5.181,2.64,2.763,127.5,15.65,3.288,0,9.78,-0.0007725065,-0.0008621513,2.5E-07
"2018-12-28 17:55:00",36903,"CKVY",12.94,0.123,-0.742,0.185,-1.736,91.2,91.8,90.6,0.139,-2.698,-1.693,-3.813,2.497,2.582,168.7,4.229,3.069,0,9.78,-0.0007725065,-0.0008621513,2.5E-07
"2018-12-28 18:00:00",36904,"CKVY",12.94,-1.239,-0.159,0.742,-1.301,88,91.2,87.6,0.126,-2.503,-1.285,-3.967,2.875,2.57,206.1,21.01,5.042,0,9.78,-0.001041535,-0.001208855,2.5E-07
"2018-12-28 18:05:00",36905,"CKVY",12.94,-1.295,-1.316,-0.863,-2.167,90.4,91.1,87.6,0.129,-3.564,-2.842,-4.929,3.392,3.211,212,8.06,5.261,0,9.78,-0.001041535,-0.001208855,2.5E-07
"2018-12-28 18:10:00",36906,"CKVY",12.92,-1.973,-2.653,-1.233,-3.645,89.6,90.4,87.4,0.124,-5.183,-3.366,-6.448,3.546,3.473,186,22.32,3.726,0,9.78,-0.001041535,-0.001208855,2.5E-07
"2018-12-28 18:15:00",36907,"CKVY",12.93,-1.474,-1.338,-1.042,-1.973,87.8,90.4,87.8,0.124,-3.695,-3.222,-4.295,3.211,3.49,171.9,4.669,3.507,0,9.78,-0.0008029133,-0.0008865336,2.5E-07
"2018-12-28 18:20:00",36908,"CKVY",12.92,-0.978,-1.24,-0.73,-1.783,88.1,88.5,87.1,0.128,-3.961,-3.364,-4.649,2.507,2.799,174.7,9.24,2.411,0,9.78,-0.0008029133,-0.0008865336,2.5E-07
"2018-12-28 18:25:00",36909,"CKVY",12.92,-2.526,-1.655,-0.916,-2.588,86.8,88.1,86.5,0.117,-4.541,-3.596,-5.557,1.978,2.23,138.9,12.33,1.973,0,9.78,-0.0008029133,-0.0008865336,2.5E-07
"2018-12-28 18:30:00",36910,"CKVY",12.91,-2.773,-2.799,-2.464,-3.021,87.2,87.2,86.7,0.116,-5.712,-5.443,-5.968,1.658,1.79,112.8,7.418,1.973,0,9.78,-0.001038732,-0.001224141,2.5E-07
"2018-12-28 18:35:00",36911,"CKVY",12.9,-2.335,-2.498,-2.212,-2.773,87.9,88,87.2,0.119,-5.27,-4.923,-5.641,1.811,1.673,68.66,13.52,3.726,0,9.78,-0.001038732,-0.001224141,2.5E-07
"2018-12-28 18:40:00",36912,"CKVY",12.9,-1.467,-1.721,-1.405,-2.459,88.3,89.1,87.9,0.125,-4.283,-3.849,-5.15,2.352,2.086,69.96,10.71,3.726,0,9.78,-0.001038732,-0.001224141,2.5E-07
"2018-12-28 18:45:00",36913,"CKVY",12.89,-0.905,-1.031,-0.782,-1.529,87.8,88.5,87.8,0.128,-3.657,-3.387,-4.149,2.869,2.589,75.44,4.649,3.507,0,9.79,-0.001113614,-0.001331983,2.5E-07
"2018-12-28 18:50:00",36914,"CKVY",12.89,-0.531,-0.779,-0.407,-1.028,88,88.1,87.6,0.13,-3.526,-3.104,-3.799,2.94,3,54.25,7.036,3.507,0,9.79,-0.001113614,-0.001331983,2.5E-07
"2018-12-28 18:55:00",36915,"CKVY",12.88,-0.53,-0.958,-0.468,-1.398,87.2,88,85.6,0.129,-4.002,-3.173,-4.643,2.202,2.605,57.15,9.59,2.192,0,9.79,-0.001113614,-0.001331983,2.5E-07
"2018-12-28 19:00:00",36916,"CKVY",12.88,-2.079,-0.327,0.213,-2.079,83.9,87.8,83.9,0.115,-3.312,-2.618,-5.767,1.587,1.883,106.5,60.49,3.288,0,9.79,-0.001016885,-0.001179097,2.5E-07
"2018-12-28 19:05:00",36917,"CKVY",12.87,-5.301,-4.663,-1.955,-5.859,85.9,85.9,82.5,0.101,-8.33,-5.646,-9.27,1.687,1.604,235.2,9.76,3.507,0,9.79,-0.001016885,-0.001179097,2.5E-07
"2018-12-28 19:10:00",36918,"CKVY",12.86,-5.176,-5.192,-4.434,-5.673,86.4,87.6,85.8,0.102,-8.17,-7.192,-8.79,1.958,1.804,253.2,5.82,2.85,0,9.79,-0.001016885,-0.001179097,2.5E-07
"2018-12-28 19:15:00",36919,"CKVY",12.86,-6.225,-5.1,-4.618,-6.287,84.6,87,84.6,0.095,-8.13,-7.518,-9.72,2.232,2.093,269,14.43,2.63,0,9.79,-0.001011623,-0.00122783,2.5E-07
"2018-12-28 19:20:00",36920,"CKVY",12.85,-6.716,-6.419,-6.161,-6.841,83.7,84.5,83.5,0.092,-9.97,-9.63,-10.49,1.703,2.017,309.6,21.36,1.973,0,9.79,-0.001011623,-0.00122783,2.5E-07
"2018-12-28 19:25:00",36921,"CKVY",12.86,-4.794,-5.8,-4.732,-6.778,85.6,85.6,83.6,0.103,-9.24,-7.968,-10.45,1.12,1.403,0.94,0.883,1.096,0,9.79,-0.001011623,-0.00122783,2.5E-07
"2018-12-28 19:30:00",36922,"CKVY",12.85,-4.298,-4.311,-3.864,-4.856,84.9,85.9,84.8,0.105,-7.567,-7.039,-8.08,0.882,0.985,48.24,20.65,2.411,0,9.79,-0.001109062,-0.00139302,2.5E-07
"2018-12-28 19:35:00",36923,"CKVY",12.85,-4.422,-4.454,-4.174,-4.67,83.7,84.9,83.6,0.103,-8.06,-7.584,-8.3,0.614,0.744,77.91,0.154,1.534,0,9.79,-0.001109062,-0.00139302,2.5E-07
"2018-12-28 19:40:00",36924,"CKVY",12.85,-4.174,-4.149,-3.864,-4.484,83.7,84.1,83.6,0.104,-7.81,-7.48,-8.17,0.595,0.596,77.92,0.028,0,0,9.79,-0.001109062,-0.00139302,2.5E-07
"2018-12-28 19:45:00",36925,"CKVY",12.84,-4.236,-4.229,-4.05,-4.36,83.4,83.7,83.3,0.103,-7.952,-7.747,-8.08,0.161,0.417,77.94,0.136,0,0,9.79,-0.00162583,-0.002300069,2.5E-07
"2018-12-28 19:50:00",36926,"CKVY",12.84,-5.537,-4.674,-4.05,-5.723,82.5,83.6,82,0.096,-8.53,-7.78,-9.76,0.201,0.09,88.7,9.93,1.754,0,9.79,-0.00162583,-0.002300069,2.5E-07
"2018-12-28 19:55:00",36927,"CKVY",12.84,-7.955,-6.126,-5.165,-7.955,83.3,84.4,82.6,0.086,-9.77,-8.73,-11.67,0.853,0.49,116,11.26,3.069,0,9.79,-0.00162583,-0.002300069,2.5E-07
"2018-12-28 20:00:00",36928,"CKVY",12.83,-7.334,-7.09,-6.652,-7.955,84,85.3,83.3,0.09,-10.51,-9.97,-11.67,1.39,1.137,110.4,4.201,2.192,0,9.79,-0.001521832,-0.002156309,2.5E-07
"2018-12-28 20:05:00",36929,"CKVY",12.83,-7.269,-7.342,-7.021,-7.767,84.1,84.7,83.4,0.09,-10.87,-10.44,-11.44,1.676,1.581,130.1,11.25,1.754,0,9.79,-0.001521832,-0.002156309,2.5E-07
"2018-12-28 20:10:00",36930,"CKVY",12.82,-8.82,-8.29,-7.145,-8.94,81.5,84.2,81.1,0.081,-12.28,-10.69,-13.17,1.181,1.497,210.4,51.25,1.534,0,9.79,-0.001521832,-0.002156309,2.5E-07
"2018-12-28 20:15:00",36931,"CKVY",12.82,-8.75,-8.64,-8.51,-8.88,81.3,82,81.2,0.081,-12.76,-12.54,-13.04,0.677,0.9,330.2,35.31,1.534,0,9.79,-0.00101708,-0.001290971,2.5E-07
"2018-12-28 20:20:00",36932,"CKVY",12.82,-11.6,-10.31,-8.69,-11.6,80.8,81.4,80.4,0.07,-14.58,-12.88,-15.91,0.736,0.73,235,6.031,2.63,0,9.79,-0.00101708,-0.001290971,2.5E-07
"2018-12-28 20:25:00",36933,"CKVY",12.81,-11.35,-11.73,-11.35,-12.1,82.2,82.2,80.5,0.072,-15.93,-15.28,-16.41,0.701,0.673,339.7,67.07,1.096,0,9.79,-0.00101708,-0.001290971,2.5E-07
"2018-12-28 20:30:00",36934,"CKVY",12.8,-10.24,-10.72,-10.11,-11.42,81.9,82.7,81.8,0.076,-14.63,-14.14,-15.34,0.668,0.698,22.23,0.134,0,0,9.79,-0.001142475,-0.001576547,2.5E-07
"2018-12-28 20:35:00",36935,"CKVY",12.8,-9.99,-10.09,-9.87,-10.3,81.6,81.8,81.1,0.076,-14.22,-13.99,-14.49,0.326,0.427,166.2,59.96,1.973,0,9.79,-0.001142475,-0.001576547,2.5E-07
"2018-12-28 20:40:00",36936,"CKVY",12.8,-9.74,-9.81,-9.49,-10.05,82.7,83.4,81.6,0.078,-13.64,-13.17,-14.08,0.89,0.7,111.4,26.14,3.946,0,9.79,-0.001142475,-0.001576547,2.5E-07
"2018-12-28 20:45:00",36937,"CKVY",12.8,-9.49,-9.64,-9.37,-9.87,81.4,82.7,81.3,0.078,-13.73,-13.47,-13.95,1.133,0.985,178.5,3.822,1.754,0,9.79,-0.001202004,-0.001659639,2.5E-07
"2018-12-28 20:50:00",36938,"CKVY",12.79,-11.23,-10.49,-9.43,-11.29,80.1,81.4,79.75,0.071,-14.86,-13.59,-15.73,1.347,1.3,164.2,17.28,2.411,0,9.79,-0.001202004,-0.001659639,2.5E-07
"2018-12-28 20:55:00",36939,"CKVY",12.79,-11.42,-11.6,-11.23,-11.97,80.9,80.9,80.2,0.071,-15.96,-15.59,-16.37,1.063,1.147,106.5,16.25,1.754,0,9.79,-0.001202004,-0.001659639,2.5E-07
"2018-12-28 21:00:00",36940,"CKVY",12.78,-10.36,-10.79,-10.23,-11.48,81.3,81.6,80.9,0.075,-14.93,-14.41,-15.7,1.03,1.09,101.8,10.31,1.096,0,9.79,-0.00092613,-0.001191024,2.5E-07
"2018-12-28 21:05:00",36941,"CKVY",12.78,-10.79,-10.39,-10.17,-10.85,81.6,81.9,81.1,0.073,-14.48,-14.2,-14.92,1.467,1.191,98.4,5.929,3.946,0,9.79,-0.00092613,-0.001191024,2.5E-07
"2018-12-28 21:10:00",36942,"CKVY",12.78,-11.22,-10.85,-10.66,-11.22,81.5,82.1,81.5,0.072,-14.85,-14.66,-15.32,2.164,1.808,94.4,5.007,3.946,0,9.79,-0.00092613,-0.001191024,2.5E-07
"2018-12-28 21:15:00",36943,"CKVY",12.78,-10.85,-10.93,-10.6,-11.35,80.6,81.9,80.6,0.072,-15.04,-14.61,-15.45,2.539,2.458,80.1,2.342,3.946,0,9.8,-0.0007314629,-0.0008759118,2.5E-07
"2018-12-28 21:20:00",36944,"CKVY",12.77,-12.4,-12.12,-10.85,-12.58,79.19,80.6,78.94,0.066,-16.73,-15.17,-17.26,1.742,2.2,204.8,15.57,1.315,0,9.8,-0.0007314629,-0.0008759118,2.5E-07
"2018-12-28 21:25:00",36945,"CKVY",12.76,-10.48,-11.35,-10.48,-12.4,81.3,81.3,79.22,0.074,-15.7,-14.64,-17.01,0.769,1.24,191.9,8.04,1.315,0,9.8,-0.0007314629,-0.0008759118,2.5E-07
"2018-12-28 21:30:00",36946,"CKVY",12.76,-11.1,-10.48,-10.04,-11.16,79.53,81.5,79.53,0.071,-14.76,-14.16,-15.71,0.486,0.566,189.5,5.12,1.973,0,9.8,-0.0008469934,-0.001066468,2.5E-07
"2018-12-28 21:35:00",36947,"CKVY",12.76,-12.83,-11.87,-11.1,-12.83,78.98,79.6,78.95,0.064,-16.5,-15.66,-17.51,0.97,0.675,198,41.07,2.63,0,9.8,-0.0008469934,-0.001066468,2.5E-07
"2018-12-28 21:40:00",36948,"CKVY",12.76,-13.58,-13.54,-12.71,-13.95,78.84,79.01,78.19,0.062,-18.29,-17.38,-18.79,0.971,0.989,273.8,61.33,1.315,0,9.8,-0.0008469934,-0.001066468,2.5E-07
"2018-12-28 21:45:00",36949,"CKVY",12.76,-13.51,-13.41,-13.2,-13.7,78.95,79.12,78.77,0.062,-18.08,-17.84,-18.39,0.965,0.841,172.9,24.58,2.192,0,9.8,-0.0009657706,-0.001300149,2.5E-07
"2018-12-28 21:50:00",36950,"CKVY",12.74,-14.07,-13.84,-13.45,-14.2,78.7,79.12,78.67,0.06,-18.5,-18.11,-18.91,0.8,0.945,153.1,21.31,1.754,0,9.8,-0.0009657706,-0.001300149,2.5E-07
"2018-12-28 21:55:00",36951,"CKVY",12.74,-13.08,-13.87,-13.08,-14.26,79.81,79.81,78.43,0.064,-18.55,-17.55,-19.03,1.337,1.004,202.6,9.73,2.85,0,9.8,-0.0009657706,-0.001300149,2.5E-07
"2018-12-28 22:00:00",36952,"CKVY",12.74,-13.82,-13.39,-12.83,-13.95,78.53,80.1,78.43,0.061,-17.99,-17.24,-18.71,1.16,1.359,179,11.59,2.411,0,9.8,-0.0008263505,-0.001068992,2.5E-07
"2018-12-28 22:05:00",36953,"CKVY",12.73,-13.33,-13.6,-13.27,-13.95,79.81,79.81,78.46,0.063,-18.21,-17.74,-18.72,1.45,1.155,90.5,13.77,3.946,0,9.8,-0.0008263505,-0.001068992,2.5E-07
"2018-12-28 22:10:00",36954,"CKVY",12.73,-15.07,-14.23,-13.33,-15.19,78.43,79.88,78.39,0.057,-18.84,-17.77,-19.95,1.717,1.653,99.5,7.686,3.726,0,9.8,-0.0008263505,-0.001068992,2.5E-07
"2018-12-28 22:15:00",36955,"CKVY",12.72,-14.82,-14.97,-14.82,-15.19,78.98,78.98,78.39,0.058,-19.63,-19.44,-19.94,2.53,2.068,92.2,6.149,3.288,0,9.8,-0.0006390592,-0.0007739949,2.5E-07
"2018-12-28 22:20:00",36956,"CKVY",12.72,-14.13,-14.38,-14.07,-14.94,79.09,79.53,78.91,0.06,-18.96,-18.6,-19.57,2.292,2.619,64.23,19.72,2.85,0,9.8,-0.0006390592,-0.0007739949,2.5E-07
"2018-12-28 22:25:00",36957,"CKVY",12.72,-14.38,-14.18,-14.01,-14.44,78.19,79.09,78.19,0.059,-18.92,-18.67,-19.27,1.7,1.929,131.4,34.37,1.754,0,9.8,-0.0006390592,-0.0007739949,2.5E-07
"2018-12-28 22:30:00",36958,"CKVY",12.72,-11.96,-14.24,-11.96,-14.69,80.8,80.8,78.13,0.069,-18.97,-16.2,-19.51,1.455,1.57,174.3,35.08,3.946,0,9.8,-0.0005298866,-0.0006124847,2.5E-07
"2018-12-28 22:35:00",36959,"CKVY",12.71,-15.43,-13.33,-11.71,-15.43,77.37,81.2,77.37,0.055,-17.86,-15.9,-20.44,1.882,1.626,217.4,9.58,4.603,0,9.81,-0.0005298866,-0.0006124847,2.5E-07
"2018-12-28 22:40:00",36960,"CKVY",12.71,-16.8,-16.47,-15.43,-16.92,77.21,77.41,76.89,0.051,-21.52,-20.43,-21.99,1.944,2.031,233.5,28.91,3.069,0,9.81,-0.0005298866,-0.0006124847,2.5E-07
"2018-12-28 22:45:00",36961,"CKVY",12.71,-15.55,-16.21,-15.55,-16.86,78.45,78.45,77.21,0.056,-21.08,-20.29,-21.87,1.62,1.823,156.3,10.64,1.973,0,9.81,-0.0005458676,-0.0006440294,2.5E-07
"2018-12-28 22:50:00",36962,"CKVY",12.7,-15.12,-15.58,-15.12,-15.99,79.39,79.42,78.38,0.058,-20.26,-19.64,-20.73,1.322,1.421,142,18.39,2.85,0,9.81,-0.0005458676,-0.0006440294,2.5E-07
"2018-12-28 22:55:00",36963,"CKVY",12.7,-14.68,-15.03,-14.62,-15.37,79.77,80.1,79.35,0.059,-19.48,-19.06,-19.88,1.399,1.291,169,76.93,2.85,0,9.81,-0.0005458676,-0.0006440294,2.5E-07
"2018-12-28 23:00:00",36964,"CKVY",12.69,-14.56,-14.96,-14.56,-15.37,78.97,79.77,78.52,0.059,-19.59,-19,-20.06,1.396,1.333,125.9,22.52,2.192,0,9.81,-0.000689692,-0.0008629279,2.5E-07
"2018-12-28 23:05:00",36965,"CKVY",12.69,-14.06,-14.36,-14,-14.68,79.08,79.08,78.77,0.06,-19.01,-18.62,-19.33,1.272,1.313,137.3,4.072,2.63,0,9.81,-0.000689692,-0.0008629279,2.5E-07
"2018-12-28 23:10:00",36966,"CKVY",12.69,-14.31,-14.14,-13.94,-14.44,79.21,79.35,79.04,0.06,-18.71,-18.5,-19,1.598,1.407,123.2,10.28,3.069,0,9.81,-0.000689692,-0.0008629279,2.5E-07
"2018-12-28 23:15:00",36967,"CKVY",12.68,-14.81,-14.7,-14.31,-15.12,79.01,79.25,78.63,0.058,-19.34,-18.89,-19.83,2.106,1.862,113.8,10.76,3.288,0,9.81,-0.000662673,-0.0008117067,2.5E-07
"2018-12-28 23:20:00",36968,"CKVY",12.68,-14.5,-14.26,-13.94,-14.87,78.94,79.7,78.94,0.059,-18.8,-18.41,-19.49,2.667,2.43,120.6,7.409,3.507,0,9.81,-0.000662673,-0.0008117067,2.5E-07
"2018-12-28 23:25:00",36969,"CKVY",12.68,-14.19,-14.32,-14.06,-14.62,78.8,79.04,78.66,0.06,-18.98,-18.69,-19.32,2.881,2.814,125.9,7.077,3.507,0,9.82,-0.000662673,-0.0008117067,2.5E-07
"2018-12-28 23:30:00",36970,"CKVY",12.68,-14.44,-14.48,-14.19,-14.75,78.7,78.8,78.42,0.059,-19.2,-18.9,-19.5,3,2.964,116.8,3.413,3.288,0,9.82,-0.0003877713,-0.0004168777,2.5E-07
"2018-12-28 23:35:00",36971,"CKVY",12.67,-13.57,-13.7,-13.26,-14.5,79.28,79.63,78.66,0.062,-18.28,-17.8,-19.2,3.146,3.038,138.7,8.45,4.165,0,9.82,-0.0003877713,-0.0004168777,2.5E-07
"2018-12-28 23:40:00",36972,"CKVY",12.65,-14.93,-14.5,-13.57,-15.12,78.18,79.28,78.08,0.057,-19.26,-18.16,-19.94,3.257,3.183,149.8,4.205,3.946,0,9.82,-0.0003877713,-0.0004168777,2.5E-07
"2018-12-28 23:45:00",36973,"CKVY",12.66,-15.24,-15.48,-14.87,-15.93,77.94,78.21,77.42,0.056,-20.38,-19.69,-20.89,3.493,3.37,168,6.612,4.603,0,9.82,-0.0003016412,-0.0003062586,2.5E-07
"2018-12-28 23:50:00",36974,"CKVY",12.66,-15.24,-15.08,-14.75,-15.37,77.97,78.28,77.9,0.056,-19.93,-19.56,-20.24,3.555,3.564,158,7.248,4.165,0,9.82,-0.0003016412,-0.0003062586,2.5E-07
"2018-12-28 23:55:00",36975,"CKVY",12.65,-16.05,-15.64,-15.06,-16.05,77.63,78.04,77.42,0.054,-20.57,-19.92,-20.98,3.685,3.587,153.1,3.832,4.603,0,9.82,-0.0003016412,-0.0003062586,2.5E-07
"2018-12-29 00:00:00",36976,"CKVY",12.65,-17.6,-16.62,-15.93,-17.6,77.11,77.73,77.11,0.049,-21.58,-20.86,-22.62,3.773,3.754,141.3,4.046,4.384,0,9.82,-0.00021224,-0.0001988948,2.5E-07
"2018-12-29 00:05:00",36977,"CKVY",12.62,-17.79,-17.6,-17.29,-17.91,77.28,77.63,77.04,0.049,-22.56,-22.2,-22.87,4.013,3.91,124.4,3.991,5.48,0,9.82,-0.00021224,-0.0001988948,2.5E-07
"2018-12-29 00:10:00",36978,"CKVY",12.63,-16.17,-17.06,-16.11,-17.91,78.18,78.32,77.25,0.054,-21.93,-20.9,-22.89,3.932,4.016,119.6,4.533,3.946,0,9.82,-0.00021224,-0.0001988948,2.5E-07
"2018-12-29 00:15:00",36979,"CKVY",12.63,-17.17,-16.52,-16.05,-17.17,77.01,78.32,77.01,0.05,-21.41,-20.82,-22.22,3.726,3.848,122.2,3.855,3.946,0,9.82,-0.0001631558,-0.0001430818,2.5E-07
"2018-12-29 00:20:00",36980,"CKVY",12.63,-16.48,-16.66,-15.8,-17.91,77.56,78.28,76.66,0.052,-21.58,-20.58,-23.03,3.19,3.451,110.9,6.132,3.726,0,9.82,-0.0001631558,-0.0001430818,2.5E-07
"2018-12-29 00:25:00",36981,"CKVY",12.62,-12.94,-14.41,-12.45,-16.92,79.95,80.7,77.35,0.065,-18.99,-16.72,-21.89,3.142,3.108,127.4,11.59,4.603,0,9.82,-0.0001631558,-0.0001430818,2.5E-07
"2018-12-29 00:30:00",36982,"CKVY",12.62,-13.25,-13.6,-12.45,-14.49,79.09,80.3,78.19,0.063,-18.25,-16.84,-19.31,2.543,2.861,187.2,31.01,3.726,0,9.82,-0.0003056183,-0.0003125069,2.5E-07
"2018-12-29 00:35:00",36983,"CKVY",12.6,-17.6,-15.93,-13.07,-17.6,76.5,79.16,76.43,0.049,-20.98,-17.7,-22.77,2.231,2.367,236.8,9.97,2.411,0,9.82,-0.0003056183,-0.0003125069,2.5E-07
"2018-12-29 00:40:00",36984,"CKVY",12.6,-16.85,-17.25,-16.79,-17.72,77.92,77.92,76.44,0.052,-22.26,-21.63,-22.89,1.728,2.041,245.8,3.166,2.411,0,9.82,-0.0003056183,-0.0003125069,2.5E-07
"2018-12-29 00:45:00",36985,"CKVY",12.61,-16.29,-16.51,-16.23,-16.91,77.93,78.1,77.82,0.053,-21.35,-21.06,-21.75,1.754,1.699,235.9,7.506,1.973,0,9.83,-0.000458145,-0.0005258583,2.5E-07
"2018-12-29 00:50:00",36986,"CKVY",12.6,-17.16,-16.86,-16.23,-17.28,77.34,78,77.27,0.05,-21.78,-21.06,-22.24,1.754,1.768,264.3,7.9,2.192,0,9.83,-0.000458145,-0.0005258583,2.5E-07
"2018-12-29 00:55:00",36987,"CKVY",12.61,-16.54,-16.9,-16.41,-17.28,77.62,77.72,77.27,0.052,-21.86,-21.32,-22.24,1.66,1.671,281.1,2.537,2.63,0,9.83,-0.000458145,-0.0005258583,2.5E-07
"2018-12-29 01:00:00",36988,"CKVY",12.6,-16.35,-16.43,-16.23,-16.66,77.79,77.93,77.62,0.053,-21.31,-21.08,-21.56,2.019,1.844,287.7,2.389,3.288,0,9.83,-0.0005182838,-0.0006142432,2.5E-07
"2018-12-29 01:05:00",36989,"CKVY",12.58,-16.85,-16.65,-16.23,-16.97,77.1,77.79,77.03,0.051,-21.63,-21.11,-22.02,1.812,1.934,314.3,11.58,2.411,0,9.83,-0.0005182838,-0.0006142432,2.5E-07
"2018-12-29 01:10:00",36990,"CKVY",12.59,-16.48,-16.74,-16.35,-16.97,77.34,77.38,76.9,0.052,-21.8,-21.35,-22.03,1.439,1.615,295.7,20.89,1.534,0,9.83,-0.0005182838,-0.0006142432,2.5E-07
"2018-12-29 01:15:00",36991,"CKVY",12.58,-17.66,-16.85,-16.1,-17.72,76.24,77.48,76.24,0.049,-21.94,-21.08,-22.94,0.643,1.053,130.5,58.22,1.754,0,9.83,-0.0005704051,-0.0006936218,2.5E-07
"2018-12-29 01:20:00",36992,"CKVY",12.58,-18.4,-18.24,-17.66,-18.77,76.24,76.34,75.76,0.047,-23.5,-22.88,-24.09,0.627,0.498,95.1,13.26,2.85,0,9.83,-0.0005704051,-0.0006936218,2.5E-07
"2018-12-29 01:25:00",36993,"CKVY",12.58,-17.28,-17.78,-17.16,-18.46,77.03,77.07,76.17,0.05,-22.89,-22.21,-23.67,0.898,0.81,84.2,10.54,2.63,0,9.83,-0.0005704051,-0.0006936218,2.5E-07
"2018-12-29 01:30:00",36994,"CKVY",12.57,-16.04,-16.76,-16.04,-17.28,77.62,77.66,77,0.054,-21.75,-20.96,-22.34,1.31,1.039,77.29,16.04,2.85,0,9.83,-0.0007781434,-0.001051529,2.5E-07
"2018-12-29 01:35:00",36995,"CKVY",12.57,-14.43,-15.23,-14.43,-16.1,78.48,78.52,77.59,0.059,-20.07,-19.18,-21.03,1.685,1.554,78.95,7.66,3.069,0,9.83,-0.0007781434,-0.001051529,2.5E-07
"2018-12-29 01:40:00",36996,"CKVY",12.57,-12.88,-13.64,-12.81,-14.49,79.07,79.17,78.41,0.064,-18.33,-17.44,-19.26,2.071,1.868,106.6,5.606,3.069,0,9.84,-0.0007781434,-0.001051529,2.5E-07
"2018-12-29 01:45:00",36997,"CKVY",12.56,-11.82,-12.28,-11.76,-12.94,79.41,79.48,79.14,0.068,-16.87,-16.33,-17.57,2.21,2.209,110.7,6.844,2.85,0,9.84,-0.000585016,-0.0006886055,2.5E-07
"2018-12-29 01:50:00",36998,"CKVY",12.56,-10.95,-11.48,-10.95,-11.88,79.62,79.72,79.28,0.071,-16.07,-15.49,-16.48,1.988,2.123,143,3.591,2.192,0,9.85,-0.000585016,-0.0006886055,2.5E-07
"2018-12-29 01:55:00",36999,"CKVY",12.55,-9.96,-10.32,-9.83,-11.01,80,80.1,79.59,0.075,-14.81,-14.31,-15.58,1.72,1.864,146.4,6.845,1.973,0,9.85,-0.000585016,-0.0006886055,2.5E-07
"2018-12-29 02:00:00",37000,"CKVY",12.55,-9.52,-9.67,-9.34,-10.02,80.1,80.2,79.9,0.077,-14.15,-13.81,-14.5,1.727,1.699,165.5,9.65,2.411,0,9.85,-0.0006931183,-0.0008192689,2.5E-07
"2018-12-29 02:05:00",37001,"CKVY",12.54,-9.96,-9.81,-9.4,-10.14,79.48,80.1,79.45,0.075,-14.37,-13.89,-14.75,1.837,1.804,161.3,3.518,2.411,0,9.86,-0.0006931183,-0.0008192689,2.5E-07
"2018-12-29 02:10:00",37002,"CKVY",12.54,-10.14,-10.1,-9.96,-10.33,79.48,79.59,79.38,0.074,-14.71,-14.55,-14.96,1.989,1.906,169.9,7.512,2.63,0,9.86,-0.0006931183,-0.0008192689,2.5E-07
"2018-12-29 02:15:00",37003,"CKVY",12.54,-10.27,-10.21,-10.08,-10.46,79.45,79.52,79.31,0.073,-14.83,-14.69,-15.08,1.897,1.945,176.5,5.183,2.192,0,9.86,-0.0007082139,-0.0008378153,2.5E-07
"2018-12-29 02:20:00",37004,"CKVY",12.51,-9.96,-10.14,-9.96,-10.39,79.55,79.59,79.38,0.075,-14.75,-14.55,-15.01,1.698,1.756,178.2,21.59,2.192,0,9.86,-0.0007082139,-0.0008378153,2.5E-07
"2018-12-29 02:25:00",37005,"CKVY",12.53,-10.27,-10.24,-9.96,-10.46,79.45,79.59,79.31,0.073,-14.86,-14.55,-15.09,1.559,1.674,202.2,9.82,2.85,0,9.86,-0.0007082139,-0.0008378153,2.5E-07
"2018-12-29 02:30:00",37006,"CKVY",12.52,-10.33,-10.28,-10.14,-10.46,79.45,79.52,79.34,0.073,-14.9,-14.75,-15.07,1.604,1.549,184.3,10.88,2.63,0,9.86,-0.0007709126,-0.0009342334,2.5E-07
"2018-12-29 02:35:00",37007,"CKVY",12.52,-10.02,-10.16,-9.96,-10.39,79.66,79.72,79.34,0.074,-14.75,-14.52,-15.03,1.672,1.694,204.6,11.69,2.63,0,9.86,-0.0007709126,-0.0009342334,2.5E-07
"2018-12-29 02:40:00",37008,"CKVY",12.52,-9.96,-9.92,-9.71,-10.14,79.72,79.76,79.62,0.075,-14.48,-14.28,-14.7,1.458,1.538,198.1,12.43,1.973,0,9.86,-0.0007709126,-0.0009342334,2.5E-07
"2018-12-29 02:45:00",37009,"CKVY",12.51,-9.46,-9.71,-9.4,-9.96,79.86,79.93,79.59,0.077,-14.26,-13.93,-14.52,1.231,1.394,200.4,16.8,1.973,0,9.86,-0.0008242569,-0.001013109,2.5E-07
"2018-12-29 02:50:00",37010,"CKVY",12.51,-9.28,-9.35,-9.21,-9.65,79.86,80,79.79,0.077,-13.86,-13.72,-14.19,1.037,1.114,150.9,14.44,1.315,0,9.86,-0.0008242569,-0.001013109,2.5E-07
"2018-12-29 02:55:00",37011,"CKVY",12.48,-9.28,-9.32,-9.21,-9.52,79.86,79.96,79.75,0.077,-13.86,-13.72,-14.05,1.02,0.999,152.4,2.727,1.534,0,9.86,-0.0008242569,-0.001013109,2.5E-07
"2018-12-29 03:00:00",37012,"CKVY",12.49,-8.91,-9.16,-8.84,-9.4,80,80.1,79.79,0.079,-13.68,-13.34,-13.94,1.015,0.988,163.6,7.434,2.192,0,9.86,-0.00105757,-0.001387494,2.5E-07
"2018-12-29 03:05:00",37013,"CKVY",12.48,-8.6,-8.78,-8.47,-9.09,80.2,80.3,79.99,0.08,-13.25,-12.92,-13.58,1.262,1.129,163.1,15.51,2.411,0,9.86,-0.00105757,-0.001387494,2.5E-07
"2018-12-29 03:10:00",37014,"CKVY",12.48,-8.23,-8.41,-8.23,-8.66,80.3,80.4,80.2,0.082,-12.84,-12.65,-13.09,1.296,1.278,157.2,13.82,1.973,0,9.87,-0.00105757,-0.001387494,2.5E-07
"2018-12-29 03:15:00",37015,"CKVY",12.48,-8.17,-8.24,-8.1,-8.41,80.3,80.5,80.3,0.082,-12.67,-12.53,-12.86,1.335,1.335,153.1,7.535,1.754,0,9.87,-0.001006047,-0.001284516,2.5E-07
"2018-12-29 03:20:00",37016,"CKVY",12.46,-8.23,-8.23,-8.1,-8.35,80.3,80.4,80.2,0.082,-12.69,-12.54,-12.81,1.117,1.239,152.8,0.058,1.534,0,9.87,-0.001006047,-0.001284516,2.5E-07
"2018-12-29 03:25:00",37017,"CKVY",12.47,-8.05,-8.15,-7.921,-8.42,80.4,80.5,80.2,0.083,-12.61,-12.34,-12.88,0.951,1.039,152.9,0.04,1.315,0,9.87,-0.001006047,-0.001284516,2.5E-07
"2018-12-29 03:30:00",37018,"CKVY",12.47,-7.363,-7.715,-7.301,-8.11,80.8,80.9,80.4,0.086,-12.09,-11.63,-12.51,0.914,0.91,169,9.06,1.534,0,9.87,-0.001109868,-0.001452428,2.5E-07
"2018-12-29 03:35:00",37019,"CKVY",12.45,-6.618,-6.928,-6.618,-7.549,81.2,81.3,80.8,0.09,-11.2,-10.87,-11.86,0.67,0.814,213,20.54,1.096,0,9.87,-0.001109868,-0.001452428,2.5E-07
"2018-12-29 03:40:00",37020,"CKVY",12.45,-6.494,-6.569,-6.37,-6.805,81.1,81.2,81,0.09,-10.84,-10.65,-11.07,0.588,0.599,204.1,45.71,1.315,0,9.87,-0.001109868,-0.001452428,2.5E-07
"2018-12-29 03:45:00",37021,"CKVY",12.45,-6.618,-6.604,-6.432,-6.805,81,81.1,80.8,0.09,-10.91,-10.73,-11.13,0.732,0.67,182,8.01,1.973,0,9.87,-0.001383825,-0.001916571,2.5E-07
"2018-12-29 03:50:00",37022,"CKVY",12.44,-6.494,-6.545,-6.37,-6.742,81,81.2,81,0.09,-10.84,-10.66,-11.04,1.05,0.858,184.3,16.2,2.192,0,9.87,-0.001383825,-0.001916571,2.5E-07
"2018-12-29 03:55:00",37023,"CKVY",12.43,-8.42,-7.602,-6.37,-8.48,79.83,81.1,79.8,0.081,-12.08,-10.67,-13.05,1.598,1.422,230.3,4.533,3.288,0,9.87,-0.001383825,-0.001916571,2.5E-07
"2018-12-29 04:00:00",37024,"CKVY",12.43,-8.6,-8.54,-8.36,-8.73,80,80,79.8,0.08,-13.07,-12.9,-13.26,1.364,1.46,213.7,15.95,2.192,0,9.87,-0.00105089,-0.001343276,2.5E-07
"2018-12-29 04:05:00",37025,"CKVY",12.42,-8.11,-8.39,-8.11,-8.67,80.6,80.6,79.97,0.083,-12.85,-12.49,-13.19,1.816,1.582,212.7,9.52,3.069,0,9.87,-0.00105089,-0.001343276,2.5E-07
"2018-12-29 04:10:00",37026,"CKVY",12.41,-6.494,-7.15,-6.37,-8.17,81.6,81.6,80.5,0.091,-11.38,-10.54,-12.53,2.119,1.909,201.1,4.588,3.946,0,9.87,-0.00105089,-0.001343276,2.5E-07
"2018-12-29 04:15:00",37027,"CKVY",12.41,-6.68,-6.399,-6.122,-6.68,80.9,81.7,80.9,0.089,-10.62,-10.32,-11.01,2.371,2.302,187,9.43,3.069,0,9.87,-0.0008113599,-0.0009620088,2.5E-07
"2018-12-29 04:20:00",37028,"CKVY",12.41,-7.611,-7.206,-6.556,-7.673,80.4,81,80.1,0.085,-11.63,-10.88,-12.17,2.007,2.175,106.2,30.85,2.411,0,9.87,-0.0008113599,-0.0009620088,2.5E-07
"2018-12-29 04:25:00",37029,"CKVY",12.41,-7.983,-7.693,-7.487,-7.983,80.3,80.5,80.2,0.083,-12.13,-11.91,-12.44,1.782,1.857,117.7,5.574,3.069,0,9.87,-0.0008113599,-0.0009620088,2.5E-07
"2018-12-29 04:30:00",37030,"CKVY",12.41,-8.17,-8.15,-7.859,-8.29,80.3,80.4,80.1,0.082,-12.62,-12.32,-12.78,2.182,1.934,120.5,7.141,3.288,0,9.87,-0.0007702712,-0.0009059125,2.5E-07
"2018-12-29 04:35:00",37031,"CKVY",12.4,-8.17,-8.12,-7.983,-8.29,80.3,80.6,80.2,0.082,-12.54,-12.37,-12.74,2.518,2.391,127.9,13.18,3.288,0,9.86,-0.0007702712,-0.0009059125,2.5E-07
"2018-12-29 04:40:00",37032,"CKVY",12.4,-8.23,-8.26,-8.11,-8.42,80.4,80.4,80.1,0.082,-12.71,-12.55,-12.88,2.603,2.586,128.6,18.58,3.069,0,9.86,-0.0007702712,-0.0009059125,2.5E-07
"2018-12-29 04:45:00",37033,"CKVY",12.4,-8.17,-8.18,-7.983,-8.36,80.4,80.5,80.3,0.082,-12.6,-12.4,-12.78,2.43,2.54,108.7,2.426,2.85,0,9.86,-0.0006084601,-0.0006799094,2.5E-07
"2018-12-29 04:50:00",37034,"CKVY",12.38,-7.921,-8.04,-7.735,-8.29,80.6,80.7,80.3,0.084,-12.44,-12.1,-12.73,2.268,2.333,111.8,4.819,2.411,0,9.86,-0.0006084601,-0.0006799094,2.5E-07
"2018-12-29 04:55:00",37035,"CKVY",12.39,-7.673,-7.737,-7.549,-7.921,80.7,80.8,80.5,0.085,-12.11,-11.91,-12.3,2.157,2.223,100.6,6.342,2.411,0,9.86,-0.0006084601,-0.0006799094,2.5E-07
"2018-12-29 05:00:00",37036,"CKVY",12.39,-7.053,-7.333,-6.991,-7.735,81.1,81.1,80.6,0.088,-11.65,-11.28,-12.09,2.075,2.116,108.8,8.88,2.63,0,9.86,-0.0007040897,-0.0008098882,2.5E-07
"2018-12-29 05:05:00",37037,"CKVY",12.38,-6.495,-6.747,-6.371,-7.177,81.4,81.4,81,0.09,-11,-10.61,-11.46,2.168,2.109,119.9,3.327,2.85,0,9.86,-0.0007040897,-0.0008098882,2.5E-07
"2018-12-29 05:10:00",37038,"CKVY",12.38,-6.123,-6.33,-6.123,-6.619,81.4,81.4,81.2,0.092,-10.56,-10.34,-10.84,2.308,2.234,120.9,4.983,3.069,0,9.86,-0.0007040897,-0.0008098882,2.5E-07
"2018-12-29 05:15:00",37039,"CKVY",12.38,-6.061,-6.128,-5.998,-6.309,81.3,81.5,81.3,0.092,-10.35,-10.22,-10.53,2.624,2.44,130.5,2.579,3.726,0,9.87,-0.0007482228,-0.0008609749,2.5E-07
"2018-12-29 05:20:00",37040,"CKVY",12.37,-5.379,-5.77,-5.255,-6.186,81.9,82,81.3,0.096,-9.94,-9.37,-10.41,2.953,2.764,137.2,4.413,4.384,0,9.87,-0.0007482228,-0.0008609749,2.5E-07
"2018-12-29 05:25:00",37041,"CKVY",12.37,-5.627,-5.411,-5.255,-5.813,81.3,82,81.3,0.094,-9.57,-9.35,-10.05,3.448,3.235,153.8,6.819,5.042,0,9.87,-0.0007482228,-0.0008609749,2.5E-07
"2018-12-29 05:30:00",37042,"CKVY",12.37,-5.877,-5.824,-5.627,-6,81.4,81.5,81.2,0.093,-10.07,-9.89,-10.23,3.951,3.698,156.7,2.627,5.48,0,9.87,-0.0005312765,-0.0005611389,2.5E-07
"2018-12-29 05:35:00",37043,"CKVY",12.37,-5.939,-5.871,-5.752,-6.063,81.4,81.5,81.3,0.093,-10.1,-9.98,-10.27,4.367,4.202,156.6,8.09,5.48,0,9.87,-0.0005312765,-0.0005611389,2.5E-07
"2018-12-29 05:40:00",37044,"CKVY",12.37,-6.003,-6.001,-5.815,-6.189,81.3,81.4,81.2,0.093,-10.25,-10.04,-10.45,4.609,4.478,161.5,4.688,5.918,0,9.87,-0.0005312765,-0.0005611389,2.5E-07
"2018-12-29 05:45:00",37045,"CKVY",12.36,-6.003,-6.027,-5.879,-6.127,81.4,81.4,81.3,0.093,-10.26,-10.12,-10.38,4.515,4.56,154.5,4.037,5.261,0,9.87,-0.0003075007,-0.0002843834,2.5E-07
"2018-12-29 05:50:00",37046,"CKVY",12.34,-6.19,-6.111,-5.941,-6.314,81.3,81.4,81.2,0.092,-10.36,-10.18,-10.57,4.293,4.417,167.2,4.867,5.042,0,9.87,-0.0003075007,-0.0002843834,2.5E-07
"2018-12-29 05:55:00",37047,"CKVY",12.34,-6.128,-6.109,-6.004,-6.252,81.3,81.3,81.2,0.092,-10.36,-10.24,-10.51,3.661,3.988,170.6,6.184,3.946,0,9.87,-0.0003075007,-0.0002843834,2.5E-07
"2018-12-29 06:00:00",37048,"CKVY",12.35,-6.252,-6.182,-6.004,-6.438,81.2,81.3,81.1,0.091,-10.45,-10.24,-10.72,3.314,3.507,173.5,5.393,4.165,0,9.87,-0.0003726111,-0.000363556,2.5E-07
"2018-12-29 06:05:00",37049,"CKVY",12.35,-6.191,-6.259,-6.128,-6.377,81.2,81.3,81.1,0.092,-10.53,-10.39,-10.67,2.946,3.099,160.6,9.16,3.288,0,9.87,-0.0003726111,-0.000363556,2.5E-07
"2018-12-29 06:10:00",37050,"CKVY",12.33,-6.378,-6.27,-6.129,-6.441,81.2,81.3,81.1,0.091,-10.54,-10.39,-10.71,2.974,2.933,154,3.712,3.507,0,9.87,-0.0003726111,-0.000363556,2.5E-07
"2018-12-29 06:15:00",37051,"CKVY",12.35,-6.255,-6.316,-6.131,-6.441,81.3,81.3,81.1,0.091,-10.59,-10.4,-10.72,2.677,2.855,160.5,6.713,3.069,0,9.87,-0.0005666005,-0.0006109464,2.5E-07
"2018-12-29 06:20:00",37052,"CKVY",12.34,-6.006,-6.13,-5.882,-6.441,81.3,81.4,81.2,0.093,-10.38,-10.12,-10.69,2.451,2.565,171.1,4.099,2.63,0,9.87,-0.0005666005,-0.0006109464,2.5E-07
"2018-12-29 06:25:00",37053,"CKVY",12.34,-5.698,-5.801,-5.512,-6.069,81.6,81.6,81.3,0.094,-10.01,-9.69,-10.3,2.188,2.322,161.7,6.143,2.85,0,9.87,-0.0005666005,-0.0006109464,2.5E-07
"2018-12-29 06:30:00",37054,"CKVY",12.33,-5.264,-5.499,-5.264,-5.698,81.6,81.7,81.5,0.096,-9.68,-9.45,-9.88,2.216,2.161,167.1,7.603,3.069,0,9.87,-0.0007450907,-0.0008513302,2.5E-07
"2018-12-29 06:35:00",37055,"CKVY",12.33,-5.389,-5.428,-5.327,-5.637,81.5,81.7,81.4,0.096,-9.62,-9.51,-9.85,2.293,2.268,168.5,4.93,2.85,0,9.87,-0.0007450907,-0.0008513302,2.5E-07
"2018-12-29 06:40:00",37056,"CKVY",12.33,-5.637,-5.54,-5.389,-5.761,81.4,81.5,81.3,0.094,-9.76,-9.59,-9.99,2.217,2.238,178.7,10.59,2.411,0,9.87,-0.0007450907,-0.0008513302,2.5E-07
"2018-12-29 06:45:00",37057,"CKVY",12.33,-5.637,-5.635,-5.513,-5.823,81.4,81.5,81.3,0.094,-9.86,-9.71,-10.03,2.056,2.143,180.1,8.23,2.411,0,9.87,-0.0007952319,-0.0009203102,2.5E-07
"2018-12-29 06:50:00",37058,"CKVY",12.33,-5.513,-5.587,-5.451,-5.762,81.5,81.5,81.4,0.095,-9.8,-9.67,-9.98,2.079,2.046,161.4,5.377,3.069,0,9.87,-0.0007952319,-0.0009203102,2.5E-07
"2018-12-29 06:55:00",37059,"CKVY",12.33,-5.513,-5.521,-5.389,-5.762,81.5,81.6,81.4,0.095,-9.72,-9.59,-9.97,2.321,2.212,165.4,4.426,3.288,0,9.87,-0.0007952319,-0.0009203102,2.5E-07
"2018-12-29 07:00:00",37060,"CKVY",12.33,-5.389,-5.441,-5.327,-5.637,81.6,81.6,81.5,0.096,-9.64,-9.52,-9.85,2.619,2.478,167.2,5.728,3.288,0,9.87,-0.0007876391,-0.0009092164,2.5E-07
"2018-12-29 07:05:00",37061,"CKVY",12.33,-5.389,-5.455,-5.327,-5.637,81.6,81.6,81.4,0.096,-9.66,-9.5,-9.83,2.847,2.766,177.8,5.66,3.726,0,9.87,-0.0007876391,-0.0009092164,2.5E-07
"2018-12-29 07:10:00",37062,"CKVY",12.33,-5.451,-5.321,-5.203,-5.513,81.5,81.7,81.5,0.095,-9.5,-9.36,-9.7,2.901,2.85,170.4,6.774,3.726,0,9.87,-0.0007876391,-0.0009092164,2.5E-07
"2018-12-29 07:15:00",37063,"CKVY",12.32,-5.327,-5.392,-5.265,-5.637,81.6,81.7,81.4,0.096,-9.59,-9.45,-9.83,3.023,2.967,169.4,7.515,3.726,0,9.87,-0.000623964,-0.0006815725,2.5E-07
"2018-12-29 07:20:00",37064,"CKVY",12.32,-5.203,-5.247,-5.017,-5.451,81.7,81.8,81.6,0.097,-9.41,-9.17,-9.64,3.048,3.015,163.1,5.555,3.946,0,9.87,-0.000623964,-0.0006815725,2.5E-07
"2018-12-29 07:25:00",37065,"CKVY",12.32,-4.831,-4.957,-4.769,-5.203,81.9,81.9,81.7,0.099,-9.08,-8.88,-9.36,3.038,3.088,167.4,7.69,3.946,0,9.87,-0.000623964,-0.0006815725,2.5E-07
"2018-12-29 07:30:00",37066,"CKVY",12.32,-4.831,-4.862,-4.769,-5.079,81.8,81.9,81.7,0.099,-9,-8.88,-9.24,2.895,2.97,169.4,6.947,3.507,0.00731438,9.87,-0.0005994288,-0.0006465627,2.5E-07
"2018-12-29 07:35:00",37067,"CKVY",12.32,-5.017,-4.901,-4.707,-5.079,81.7,81.9,81.7,0.098,-9.06,-8.85,-9.24,2.637,2.78,177.4,6.265,2.85,0.08536153,9.87,-0.0005994288,-0.0006465627,2.5E-07
"2018-12-29 07:40:00",37068,"CKVY",12.32,-4.955,-5.001,-4.831,-5.141,81.7,81.8,81.6,0.098,-9.17,-9,-9.31,2.332,2.497,179.7,7.295,2.63,0.2538641,9.87,-0.0005994288,-0.0006465627,2.5E-07
"2018-12-29 07:45:00",37069,"CKVY",12.32,-5.017,-4.985,-4.893,-5.141,81.7,81.8,81.6,0.098,-9.15,-9.04,-9.3,1.957,2.138,188.6,5.366,1.973,0.6283876,9.87,-0.000732611,-0.0008288268,0.001004758
"2018-12-29 07:50:00",37070,"CKVY",12.32,-5.017,-4.99,-4.831,-5.141,81.6,81.8,81.6,0.097,-9.16,-9,-9.32,1.528,1.731,177.2,7.523,1.754,1.188344,9.87,-0.000732611,-0.0008288268,0.001004758
"2018-12-29 07:55:00",37071,"CKVY",12.32,-5.203,-5.153,-5.017,-5.389,81.5,81.6,81.4,0.096,-9.36,-9.21,-9.61,1.326,1.403,165.6,0.83,1.754,1.90647,9.87,-0.000732611,-0.0008288268,0.001004758
"2018-12-29 08:00:00",37072,"CKVY",12.32,-5.389,-5.366,-5.203,-5.575,81.5,81.5,81.3,0.096,-9.6,-9.43,-9.82,1.177,1.227,167.8,2.312,1.534,3.004811,9.87,-0.001031721,-0.00128958,0.006240441
"2018-12-29 08:05:00",37073,"CKVY",12.34,-5.327,-5.305,-5.203,-5.451,81.5,81.6,81.4,0.096,-9.51,-9.39,-9.69,1.097,1.166,149.7,7.225,1.534,4.88787,9.86,-0.001031721,-0.00128958,0.006240441
"2018-12-29 08:10:00",37074,"CKVY",12.35,-5.637,-5.431,-5.265,-5.637,81.3,81.5,81.2,0.094,-9.67,-9.47,-9.91,0.699,0.896,108.2,12.49,0.658,8.053029,9.86,-0.001031721,-0.00128958,0.006240441
"2018-12-29 08:15:00",37075,"CKVY",12.4,-5.637,-5.635,-5.451,-5.824,81.2,81.3,81.1,0.094,-9.91,-9.73,-10.1,0.484,0.614,89.9,4.513,1.096,12.76493,9.86,-0.001964475,-0.001931452,0.01603679
"2018-12-29 08:20:00",37076,"CKVY",12.46,-5.575,-5.637,-5.513,-5.824,81.1,81.3,81.1,0.094,-9.92,-9.8,-10.11,0.224,0.335,107,10.78,0.658,19.17112,9.86,-0.001964475,-0.001931452,0.01603679
"2018-12-29 08:25:00",37077,"CKVY",12.52,-5.824,-5.697,-5.513,-5.948,80.9,81.2,80.8,0.093,-10.01,-9.81,-10.3,0.513,0.358,185.4,20.6,1.315,26.6518,9.86,-0.001964475,-0.001931452,0.01603679
"2018-12-29 08:30:00",37078,"CKVY",12.56,-6.258,-6.173,-5.762,-6.444,80.7,80.9,80.6,0.091,-10.55,-10.11,-10.85,0.798,0.636,237.7,3.131,1.973,33.56465,9.86,-0.001482685,-0.001497371,0.03595056
"2018-12-29 08:35:00",37079,"CKVY",12.65,-6.32,-6.185,-6.01,-6.382,80.7,81,80.7,0.091,-10.53,-10.33,-10.76,1.463,1.111,226.3,8.69,2.63,38.94769,9.86,-0.001482685,-0.001497371,0.03595056
"2018-12-29 08:40:00",37080,"CKVY",12.74,-6.506,-6.335,-6.258,-6.568,80.6,80.8,80.6,0.09,-10.71,-10.61,-10.97,1.964,1.706,223.3,2.528,2.85,42.80883,9.86,-0.001482685,-0.001497371,0.03595056
"2018-12-29 08:45:00",37081,"CKVY",12.84,-6.134,-6.557,-6.134,-6.816,81,81,80.4,0.092,-10.96,-10.46,-11.25,2.26,2.131,214.1,4.577,2.85,44.52467,9.86,0.000495089,0.0008022783,0.06648823
"2018-12-29 08:50:00",37082,"CKVY",13.06,-5.762,-5.981,-5.762,-6.258,80.8,81.1,80.8,0.093,-10.32,-10.11,-10.59,2.133,2.231,214.5,8.59,2.192,48.25714,9.86,0.000495089,0.0008022783,0.06648823
"2018-12-29 08:55:00",37083,"CKVY",13.22,-4.521,-5.18,-4.521,-5.824,81.5,81.6,80.8,0.1,-9.48,-8.73,-10.18,1.597,1.91,198.1,32.26,1.754,58.33559,9.86,0.000495089,0.0008022783,0.06648823
"2018-12-29 09:00:00",37084,"CKVY",13.26,-5.824,-5.294,-4.583,-6.01,80.6,81.5,80.4,0.093,-9.67,-8.81,-10.46,1.45,1.535,88.4,25.1,2.411,68.80529,9.86,0.001354859,0.001758141,0.1002501
"2018-12-29 09:05:00",37085,"CKVY",13.27,-6.01,-5.978,-5.824,-6.134,80.8,80.9,80.5,0.092,-10.38,-10.23,-10.53,1.309,1.362,139.2,7.395,1.534,69.58503,9.86,0.001354859,0.001758141,0.1002501
"2018-12-29 09:10:00",37086,"CKVY",13.31,-5.637,-5.891,-5.637,-6.134,81,81.1,80.7,0.094,-10.24,-9.94,-10.5,1.477,1.348,129,5.436,1.973,61.47464,9.86,0.001354859,0.001758141,0.1002501
"2018-12-29 09:15:00",37087,"CKVY",13.83,-5.141,-5.448,-5.079,-5.762,81,81.2,80.9,0.096,-9.77,-9.42,-10.08,1.413,1.433,128,7.308,1.973,59.89856,9.86,0.001955634,0.002319768,0.1347754
"2018-12-29 09:20:00",37088,"CKVY",13.82,-4.273,-4.771,-4.211,-5.203,81.5,81.6,80.9,0.101,-9.07,-8.45,-9.56,1.614,1.51,122,7.536,2.411,83.30441,9.86,0.001955634,0.002319768,0.1347754
"2018-12-29 09:25:00",37089,"CKVY",13.8,-3.529,-3.851,-3.343,-4.335,82.2,82.2,81.5,0.105,-7.997,-7.422,-8.56,1.778,1.711,145.3,5.501,2.63,103.5453,9.87,0.001955634,0.002319768,0.1347754
"2018-12-29 09:30:00",37090,"CKVY",13.87,-3.529,-3.365,-3.094,-3.653,81.7,82.3,81.6,0.105,-7.491,-7.161,-7.863,1.891,1.826,125,14.04,2.85,111.5408,9.87,0.003031406,0.003515518,0.1685436
"2018-12-29 09:35:00",37091,"CKVY",14.33,-3.156,-3.487,-3.156,-3.715,81.8,81.8,81.6,0.107,-7.68,-7.334,-7.916,1.795,1.861,111.8,5.008,2.192,104.4692,9.87,0.003031406,0.003515518,0.1685436
"2018-12-29 09:40:00",37092,"CKVY",14.45,-2.66,-2.973,-2.598,-3.405,82,82.1,81.7,0.11,-7.127,-6.726,-7.586,1.675,1.754,117.2,4.925,2.192,113.8545,9.87,0.003031406,0.003515518,0.1685436
"2018-12-29 09:45:00",37093,"CKVY",14.39,-2.04,-2.349,-1.916,-2.722,82.4,82.4,82,0.113,-6.443,-5.963,-6.848,1.383,1.551,117.4,8.52,1.754,135.8803,9.87,0.00426953,0.004845568,0.2010982
"2018-12-29 09:50:00",37094,"CKVY",14.35,-1.42,-1.645,-1.358,-2.04,82.6,82.7,82.4,0.117,-5.656,-5.363,-6.093,1.183,1.254,117.4,9.19,1.534,155.2428,9.87,0.00426953,0.004845568,0.2010982
"2018-12-29 09:55:00",37095,"CKVY",14.32,-1.172,-1.291,-1.11,-1.544,82.6,82.8,82.5,0.119,-5.292,-5.094,-5.572,1.036,1.076,116.5,5.185,1.534,162.2101,9.87,0.00426953,0.004845568,0.2010982
"2018-12-29 10:00:00",37096,"CKVY",14.3,-1.172,-1.251,-1.172,-1.42,82.7,82.7,82.5,0.119,-5.264,-5.163,-5.45,1.164,1.09,107.6,5.473,1.973,159.9814,9.88,0.005215776,0.005767089,0.2317798
"2018-12-29 10:05:00",37097,"CKVY",14.28,-1.234,-1.205,-1.11,-1.42,82.7,82.8,82.5,0.118,-5.196,-5.078,-5.441,1.272,1.22,104.6,1.674,1.754,153.6112,9.88,0.005215776,0.005767089,0.2317798
"2018-12-29 10:10:00",37098,"CKVY",14.27,-0.986,-1.11,-0.924,-1.358,83,83,82.7,0.12,-5.058,-4.851,-5.346,1.215,1.259,108.6,3.407,1.315,140.9608,9.88,0.005215776,0.005767089,0.2317798
"2018-12-29 10:15:00",37099,"CKVY",14.26,-1.114,-1.003,-0.862,-1.238,82.9,83,82.8,0.119,-4.937,-4.782,-5.187,1.118,1.146,95.3,3.57,1.534,126.5172,9.88,0.004621734,0.005145931,0.2605731
"2018-12-29 10:20:00",37100,"CKVY",14.26,-1.302,-1.294,-1.052,-1.488,82.8,82.9,82.7,0.118,-5.268,-4.988,-5.477,1.263,1.182,84.5,2.308,2.192,109.7129,9.88,0.004621734,0.005145931,0.2605731
"2018-12-29 10:25:00",37101,"CKVY",14.26,-1.12,-1.258,-1.058,-1.488,83,83.1,82.7,0.119,-5.193,-4.955,-5.46,1.651,1.464,78.58,8.27,2.63,96.11304,9.88,0.004621734,0.005145931,0.2605731
"2018-12-29 10:30:00",37102,"CKVY",14.23,-0.998,-1.133,-0.936,-1.308,82.7,83.1,82.6,0.12,-5.104,-4.939,-5.277,1.982,1.834,59.44,6.46,2.63,90.54144,9.88,0.004200258,0.004741963,0.2871084
"2018-12-29 10:35:00",37103,"CKVY",14.23,0.613,-0.369,0.675,-1.122,82.8,82.8,82.4,0.129,-4.407,-3.324,-5.131,1.824,1.975,67.03,5.534,2.411,117.7868,9.87,0.004200258,0.004741963,0.2871084
"2018-12-29 10:40:00",37104,"CKVY",14.22,2.907,2.26,3.279,0.613,84.2,84.8,82.8,0.146,-1.484,-0.281,-3.394,1.15,1.475,71.74,0.139,0.438,194.2243,9.88,0.004200258,0.004741963,0.2871084
"2018-12-29 10:45:00",37105,"CKVY",14.22,3.279,2.89,3.279,2.473,84.7,85.2,84.2,0.15,-0.653,-0.264,-1.169,0.454,0.788,85.1,38.49,0.658,235.5695,9.88,0.009141246,0.009996882,0.3103291
"2018-12-29 10:50:00",37106,"CKVY",14.22,3.155,2.892,3.341,2.473,84,84.7,83,0.148,-0.932,-0.229,-1.517,0.403,0.395,186.9,5.083,1.754,250.1562,9.88,0.009141246,0.009996882,0.3103291
"2018-12-29 10:55:00",37107,"CKVY",14.22,1.357,3.437,4.333,1.357,82.4,85.4,82.4,0.133,-0.224,0.919,-2.761,0.565,0.427,204.6,58.52,2.192,230.18,9.88,0.009141246,0.009996882,0.3103291
"2018-12-29 11:00:00",37108,"CKVY",14.23,-0.689,-0.051,1.419,-0.813,82.3,82.4,81.9,0.121,-4.201,-2.709,-4.888,0.907,0.737,258.5,7.548,1.534,198.3421,9.88,0.007970632,0.008604868,0.3313845
"2018-12-29 11:05:00",37109,"CKVY",14.21,0.114,-0.266,0.302,-0.938,82.3,82.5,81.6,0.125,-4.425,-3.937,-5.011,0.858,0.866,243.2,1.564,1.534,179.2505,9.88,0.007970632,0.008604868,0.3313845
"2018-12-29 11:10:00",37110,"CKVY",14.21,0.917,0.244,0.917,-0.074,82.5,82.8,82.4,0.131,-3.779,-3.16,-4.071,1.177,1.084,213.9,6.412,1.973,175.9793,9.88,0.007970632,0.008604868,0.3313845
"2018-12-29 11:15:00",37111,"CKVY",14.21,2.157,1.641,2.157,0.917,82.9,82.9,82.4,0.139,-2.43,-1.839,-3.195,1.328,1.267,210.8,4.283,2.192,250.0756,9.88,0.01119593,0.01213695,0.3501549
"2018-12-29 11:20:00",37112,"CKVY",14.21,3.826,3.2,4.199,2.095,83.3,84.5,82.9,0.151,-0.569,0.531,-1.9,1.275,1.258,189.2,21.97,2.63,319.1542,9.88,0.01119593,0.01213695,0.3501549
"2018-12-29 11:25:00",37113,"CKVY",14.21,2.832,3.045,3.888,2.708,82.2,83.2,81.9,0.142,-1.137,-0.073,-1.558,1.632,1.442,218.6,5.148,3.507,383.4894,9.89,0.01119593,0.01213695,0.3501549
"2018-12-29 11:30:00",37114,"CKVY",14.21,3.761,3.249,3.823,2.707,82.7,82.7,82.2,0.149,-0.908,-0.263,-1.479,1.82,1.749,218.6,8.94,3.069,435.7771,9.89,0.01855134,0.02004765,0.3646947
"2018-12-29 11:35:00",37115,"CKVY",14.21,3.822,3.972,4.256,3.76,83.5,83.7,82.6,0.151,0.032,0.41,-0.341,2.222,2.018,218.2,6.005,3.069,485.0331,9.89,0.01855134,0.02004765,0.3646947
"2018-12-29 11:40:00",37116,"CKVY",14.21,5.434,4.248,5.434,3.636,85.2,85.2,83.4,0.166,0.533,1.959,-0.234,2.131,2.169,191.8,21.97,3.069,468.3112,9.89,0.01855134,0.02004765,0.3646947
"2018-12-29 11:45:00",37117,"CKVY",14.2,6.612,6.159,6.736,5.372,85.1,85.4,85.1,0.175,2.669,3.283,1.89,2.09,2.106,166.7,12.89,2.85,426.5508,9.89,0.01616259,0.0175928,0.3762552
"2018-12-29 11:50:00",37118,"CKVY",14.19,5.868,5.969,6.736,5.682,84.8,85.1,83.8,0.169,2.267,3.178,1.853,1.891,2.068,118.2,9.42,2.63,390.7373,9.89,0.01616259,0.0175928,0.3762552
"2018-12-29 11:55:00",37119,"CKVY",14.18,6.488,5.95,6.488,5.744,85.7,85.7,84.6,0.175,2.392,3.126,2.133,1.49,1.713,127.2,14.24,1.754,387.1865,9.89,0.01616259,0.0175928,0.3762552
"2018-12-29 12:00:00",37120,"CKVY",14.18,7.474,7.132,7.474,6.488,86.3,86.3,85.7,0.185,3.835,4.234,3.126,0.983,1.226,132.8,16.48,1.315,380.0961,9.89,0.01617306,0.01754069,0.3846684
"2018-12-29 12:05:00",37121,"CKVY",14.17,8.52,8.38,9.08,7.474,86.3,87.7,86.3,0.194,5.299,6.158,4.234,0.597,0.735,129.6,15.59,1.315,356.9508,9.89,0.01617306,0.01754069,0.3846684
"2018-12-29 12:10:00",37122,"CKVY",14.17,7.154,7.646,8.58,7.154,85.5,86.3,85.4,0.18,4.228,5.337,3.688,0.599,0.595,94.9,9.95,1.534,344.0549,9.89,0.01617306,0.01754069,0.3846684
"2018-12-29 12:15:00",37123,"CKVY",14.16,9.07,8.13,9.14,7.154,87,87.5,85.5,0.2,4.944,6.1,3.723,0.542,0.551,128.5,43.08,0.877,340.5875,9.9,0.0169196,0.0181598,0.3897268
"2018-12-29 12:20:00",37124,"CKVY",14.14,7.959,8.79,9.32,7.897,84.9,87,84.9,0.186,5.475,6.205,4.286,0.958,0.717,151.9,13.1,2.85,348.0164,9.89,0.0169196,0.0181598,0.3897268
"2018-12-29 12:25:00",37125,"CKVY",14.14,7.334,7.617,7.959,7.273,84.8,85,84.6,0.18,3.998,4.338,3.652,1.305,1.139,137.4,8.82,3.069,365.9599,9.89,0.0169196,0.0181598,0.3897268
"2018-12-29 12:30:00",37126,"CKVY",14.14,7.58,7.495,7.704,7.332,86,86,84.8,0.185,4.102,4.365,3.73,1.68,1.495,121.3,12.06,2.192,375.8629,9.89,0.01760605,0.01898463,0.3923426
"2018-12-29 12:35:00",37127,"CKVY",14.13,9.31,8.46,9.37,7.456,87.6,87.7,85.9,0.204,5.392,6.448,4.138,1.549,1.653,157.1,15.46,1.973,360.498,9.89,0.01760605,0.01898463,0.3923426
"2018-12-29 12:40:00",37128,"CKVY",14.12,10.55,10.12,10.73,9.37,88,88.5,87.6,0.216,7.302,8,6.431,0.899,1.22,174.5,7.129,1.096,335.6136,9.89,0.01760605,0.01898463,0.3923426
"2018-12-29 12:45:00",37129,"CKVY",14.12,8,9.55,10.55,7.943,84.9,88.1,84.9,0.186,6.355,7.698,4.332,0.785,0.775,252.6,23.17,2.192,314.0672,9.89,0.01572697,0.01698219,0.3909116
"2018-12-29 12:50:00",37130,"CKVY",14.12,7.385,7.651,8.07,7.385,85.4,85.6,84.9,0.182,4.134,4.472,3.881,1.139,0.993,265.5,9.47,3.288,308.796,9.89,0.01572697,0.01698219,0.3909116
"2018-12-29 12:55:00",37131,"CKVY",14.11,7.385,7.59,7.942,7.261,85.4,86.1,85.2,0.182,4.187,4.647,3.75,1.818,1.439,240.1,21.62,4.384,297.4062,9.89,0.01572697,0.01698219,0.3909116
"2018-12-29 13:00:00",37132,"CKVY",14.11,7.446,7.477,7.632,7.322,85.7,86,85.3,0.183,4.101,4.315,3.846,2.094,2.016,266,5.672,2.63,282.9725,9.89,0.01326749,0.0144269,0.3877241
"2018-12-29 13:05:00",37133,"CKVY",14.11,7.754,7.612,7.817,7.322,86.3,86.5,85.7,0.187,4.336,4.627,3.941,1.861,1.961,273.7,9.37,2.192,265.26,9.89,0.01326749,0.0144269,0.3877241
"2018-12-29 13:10:00",37134,"CKVY",14.11,7.932,7.811,7.934,7.686,86.2,86.4,86,0.188,4.543,4.711,4.376,1.739,1.816,277.9,10.96,2.411,250.5909,9.89,0.01326749,0.0144269,0.3877241
"2018-12-29 13:15:00",37135,"CKVY",14.11,7.989,7.826,7.989,7.681,86.4,86.4,86,0.189,4.544,4.765,4.375,1.757,1.754,283,9.8,2.85,238.5715,9.88,0.01141015,0.01249769,0.3803633
"2018-12-29 13:20:00",37136,"CKVY",14.11,8.24,8.18,8.3,7.865,86.4,87,86.2,0.191,5.002,5.216,4.634,1.717,1.741,268.8,20.78,2.192,230.7741,9.88,0.01141015,0.01249769,0.3803633
"2018-12-29 13:25:00",37137,"CKVY",14.11,8.17,8.2,8.3,8.05,86,86.4,85.9,0.19,4.925,5.077,4.711,1.818,1.728,273.9,12.04,3.288,228.7063,9.88,0.01141015,0.01249769,0.3803633
"2018-12-29 13:30:00",37138,"CKVY",14.11,8.3,8.25,8.42,8.11,86.2,86.3,85.9,0.192,4.949,5.155,4.772,2.189,2.001,288.1,7.931,3.946,227.8674,9.88,0.01115611,0.01222741,0.3697627
"2018-12-29 13:35:00",37139,"CKVY",14.12,8.54,8.42,8.67,8.17,86.7,86.8,86.1,0.195,5.178,5.529,4.919,2.592,2.393,298.2,19.19,3.726,223.1699,9.88,0.01115611,0.01222741,0.3697627
"2018-12-29 13:40:00",37140,"CKVY",14.12,8.42,8.53,8.73,8.42,85.7,86.7,85.7,0.192,5.256,5.538,5.024,2.985,2.783,332.4,10.08,5.042,210.4278,9.88,0.01115611,0.01222741,0.3697627
"2018-12-29 13:45:00",37141,"CKVY",14.12,8.54,8.47,8.67,8.3,85.9,85.9,85.3,0.193,5.044,5.302,4.805,3.217,3.139,323.8,11.16,5.042,202.8302,9.87,0.009887311,0.01103555,0.3561409
"2018-12-29 13:50:00",37142,"CKVY",14.13,8.48,8.62,8.85,8.42,85.6,86.2,85.4,0.192,5.229,5.546,4.953,3.559,3.379,325.6,9.56,4.603,199.9483,9.87,0.009887311,0.01103555,0.3561409
"2018-12-29 13:55:00",37143,"CKVY",14.13,8.79,8.71,8.92,8.42,86.2,86.4,85.5,0.196,5.396,5.667,4.979,3.463,3.565,332.1,13.13,4.384,199.8673,9.87,0.009887311,0.01103555,0.3561409
"2018-12-29 14:00:00",37144,"CKVY",14.13,8.67,8.58,8.85,8.3,86,86.2,85.2,0.194,5.184,5.511,4.786,3.261,3.37,354.9,14.11,4.384,188.5738,9.87,0.008934862,0.01013197,0.3395132
"2018-12-29 14:05:00",37145,"CKVY",14.13,8.54,8.6,8.73,8.48,85.7,86.1,85.6,0.193,5.215,5.397,5.064,3.016,3.138,6.661,14.85,3.946,182.3264,9.87,0.008934862,0.01013197,0.3395132
"2018-12-29 14:10:00",37146,"CKVY",14.14,9.04,8.82,9.1,8.54,86.2,86.3,85.7,0.198,5.474,5.821,5.141,2.576,2.81,349.8,15.15,2.85,179.7996,9.87,0.008934862,0.01013197,0.3395132
"2018-12-29 14:15:00",37147,"CKVY",14.14,8.79,8.93,9.1,8.79,85.2,86.2,85.2,0.194,5.528,5.769,5.264,2.206,2.351,13.45,12.89,3.069,180.155,9.87,0.008726751,0.00981929,0.3199489
"2018-12-29 14:20:00",37148,"CKVY",14.14,9.16,9.05,9.29,8.67,85.8,86.1,85.3,0.198,5.635,5.963,5.16,1.78,1.992,351.7,12.8,2.63,174.119,9.87,0.008726751,0.00981929,0.3199489
"2018-12-29 14:25:00",37149,"CKVY",14.15,9.1,9.25,9.41,9.04,85,85.8,84.9,0.196,5.747,5.961,5.427,2.202,1.936,326.8,8.91,4.603,166.5766,9.87,0.008726751,0.00981929,0.3199489
"2018-12-29 14:30:00",37150,"CKVY",14.16,9.04,9.02,9.16,8.85,84.9,85.4,84.6,0.195,5.428,5.629,5.208,2.689,2.441,322.9,10.63,4.384,159.5332,9.86,0.007981437,0.008944611,0.2975712
"2018-12-29 14:35:00",37151,"CKVY",14.15,8.85,9.01,9.29,8.73,84.5,85.4,84.1,0.192,5.353,5.785,4.935,3.384,3.028,302.2,9.69,4.822,152.5101,9.86,0.007981437,0.008944611,0.2975712
"2018-12-29 14:40:00",37152,"CKVY",14.16,8.92,8.81,8.98,8.6,84.5,84.9,84.2,0.193,5.103,5.35,4.832,3.512,3.484,324.3,8.85,5.042,143.3073,9.86,0.007981437,0.008944611,0.2975712
"2018-12-29 14:45:00",37153,"CKVY",14.17,8.98,8.89,9.04,8.73,83.9,84.6,83.7,0.192,5.05,5.234,4.795,3.583,3.579,354.6,15.17,5.261,139.0174,9.86,0.00700202,0.008144741,0.272737
"2018-12-29 14:50:00",37154,"CKVY",14.17,8.42,8.68,9.04,8.42,82.7,83.9,82.7,0.185,4.601,5.16,4.24,3.535,3.554,353.3,10.66,4.822,141.1105,9.86,0.00700202,0.008144741,0.272737
"2018-12-29 14:55:00",37155,"CKVY",14.17,8.42,8.39,8.54,8.3,82.8,82.9,82.3,0.185,4.168,4.397,4.01,3.569,3.54,342,8.68,5.042,148.6501,9.86,0.00700202,0.008144741,0.272737
"2018-12-29 15:00:00",37156,"CKVY",14.17,8.85,8.68,8.92,8.42,82.7,83.2,82.5,0.188,4.536,4.87,4.239,3.253,3.398,342.2,11.64,4.384,155.8625,9.86,0.007150657,0.0083914,0.2455124
"2018-12-29 15:05:00",37157,"CKVY",14.17,9.16,8.99,9.16,8.73,82.1,83.1,82.1,0.19,4.746,5.007,4.51,2.72,3.041,339.6,14.24,4.384,160.0358,9.86,0.007150657,0.0083914,0.2455124
"2018-12-29 15:10:00",37158,"CKVY",14.17,9.54,9.41,9.54,9.04,81.9,83.1,81.8,0.192,5.098,5.387,4.71,1.987,2.342,335.1,18.87,1.973,166.5565,9.86,0.007150657,0.0083914,0.2455124
"2018-12-29 15:15:00",37159,"CKVY",14.17,9.85,9.72,9.91,9.47,81.7,82.8,81.7,0.195,5.384,5.539,5.062,1.359,1.65,314,18.28,1.534,163.5546,9.86,0.007018077,0.008071479,0.2157491
"2018-12-29 15:20:00",37160,"CKVY",14.18,9.54,9.73,9.97,9.41,81,81.9,80.8,0.19,5.167,5.538,4.772,1.257,1.249,292.7,18.99,2.63,156.4555,9.86,0.007018077,0.008071479,0.2157491
"2018-12-29 15:25:00",37161,"CKVY",14.18,9.78,9.61,9.78,9.41,81.3,82.1,81,0.193,5.116,5.42,4.762,1.183,1.249,307.7,37.57,1.973,139.0337,9.86,0.007018077,0.008071479,0.2157491
"2018-12-29 15:30:00",37162,"CKVY",14.19,10.53,10.14,10.53,9.66,81.5,82.8,81.2,0.2,5.755,6.34,5.069,0.916,1.072,8.77,1.398,1.315,123.4434,9.86,0.005199413,0.0058897,0.1841986
"2018-12-29 15:35:00",37163,"CKVY",14.2,10.34,10.4,10.53,10.28,80.4,81.5,79.81,0.196,5.557,5.954,5.283,0.513,0.718,4.113,13.38,0.877,104.727,9.86,0.005199413,0.0058897,0.1841986
"2018-12-29 15:40:00",37164,"CKVY",14.21,10.22,10.22,10.4,9.97,81.4,81.4,80.3,0.197,5.456,5.651,5.168,0.703,0.633,71.77,14.44,2.85,90.01132,9.86,0.005199413,0.0058897,0.1841986
"2018-12-29 15:45:00",37165,"CKVY",14.21,10.28,10.31,10.46,10.15,80.8,82.2,80.8,0.196,5.72,6.069,5.48,1.171,0.912,51.44,5.664,2.192,80.82749,9.86,0.003689885,0.004178138,0.1511879
"2018-12-29 15:50:00",37166,"CKVY",14.22,10.53,10.38,10.59,10.15,81.3,81.3,80.6,0.2,5.701,5.996,5.396,1.487,1.369,48.79,7.858,2.192,77.07848,9.85,0.003689885,0.004178138,0.1511879
"2018-12-29 15:55:00",37167,"CKVY",14.24,10.59,10.54,10.71,10.4,80.6,81.3,80.4,0.198,5.774,6.038,5.573,1.48,1.459,26.24,27.23,2.411,72.64542,9.85,0.003689885,0.004178138,0.1511879
"2018-12-29 16:00:00",37168,"CKVY",13.93,10.46,10.55,10.71,10.4,80.1,80.8,79.67,0.196,5.659,5.95,5.385,1.306,1.458,349,15.83,1.973,65.6973,9.85,0.002767795,0.003399976,0.1173014
"2018-12-29 16:05:00",37169,"CKVY",13.36,10.53,10.54,10.65,10.4,80.4,80.6,80,0.197,5.668,5.805,5.498,1.258,1.225,2.748,12.23,2.411,56.17444,9.85,0.002767795,0.003399976,0.1173014
"2018-12-29 16:10:00",37170,"CKVY",13.33,10.53,10.48,10.65,10.34,80.6,80.9,80.1,0.198,5.651,5.871,5.428,1.164,1.214,28.21,15.04,2.192,45.07764,9.85,0.002767795,0.003399976,0.1173014
"2018-12-29 16:15:00",37171,"CKVY",13.28,10.53,10.51,10.65,10.4,80.3,80.8,80.1,0.197,5.684,5.852,5.498,1.252,1.216,50.65,8.48,2.63,38.52599,9.85,0.001797159,0.002311839,0.08343679
"2018-12-29 16:20:00",37172,"CKVY",13.27,10.9,10.68,11.02,10.4,80.7,80.9,80.1,0.201,5.898,6.253,5.488,0.844,1.086,36.68,0.114,0.438,34.25343,9.85,0.001797159,0.002311839,0.08343679
"2018-12-29 16:25:00",37173,"CKVY",13.2,10.77,10.91,11.02,10.71,80.3,80.8,80.2,0.199,6.093,6.271,5.856,0.51,0.631,17.83,46.62,1.973,32.87833,9.85,0.001797159,0.002311839,0.08343679
"2018-12-29 16:30:00",37174,"CKVY",13.17,10.34,10.47,10.77,10.34,82,82.1,80.3,0.2,5.85,6.121,5.661,0.85,0.625,298.3,5.763,3.069,26.90372,9.85,0.0005107759,0.0008043912,0.05112426
"2018-12-29 16:35:00",37175,"CKVY",13.14,10.34,10.28,10.4,10.15,81.8,82.4,81.4,0.199,5.864,6.109,5.609,1.528,1.22,306.8,10.56,3.069,22.69134,9.85,0.0005107759,0.0008043912,0.05112426
"2018-12-29 16:40:00",37176,"CKVY",13.11,10.03,10.14,10.28,9.97,82,82.2,81,0.197,5.613,5.882,5.317,2.027,1.836,288.1,11.05,2.63,19.3516,9.85,0.0005107759,0.0008043912,0.05112426
"2018-12-29 16:45:00",37177,"CKVY",13.09,9.97,10.03,10.15,9.91,81.3,82.1,81.2,0.195,5.515,5.775,5.293,1.804,1.897,251.5,4.788,2.192,18.82775,9.85,-0.001195327,-0.0007852094,0.0250184
"2018-12-29 16:50:00",37178,"CKVY",13.06,9.91,9.92,10.03,9.85,82.1,82.1,81.1,0.196,5.402,5.626,5.205,1.693,1.735,253.6,5.678,2.192,16.1002,9.84,-0.001195327,-0.0007852094,0.0250184
"2018-12-29 16:55:00",37179,"CKVY",13.04,10.03,9.97,10.09,9.85,82.6,82.8,82,0.198,5.685,5.87,5.463,1.338,1.53,289.8,9.94,1.754,11.76511,9.84,-0.001195327,-0.0007852094,0.0250184
"2018-12-29 17:00:00",37180,"CKVY",13.01,10.09,10.06,10.15,9.91,82.6,82.8,82.4,0.199,5.813,5.958,5.624,0.82,1.091,272.6,31.65,0.438,7.320541,9.84,-0.0005790881,-0.000196414,0.01087446
"2018-12-29 17:05:00",37181,"CKVY",13,10.22,10.14,10.28,9.97,83.2,83.3,82.5,0.202,5.949,6.216,5.703,0.311,0.563,193.1,1.686,0.877,4.229103,9.84,-0.0005790881,-0.000196414,0.01087446
"2018-12-29 17:10:00",37182,"CKVY",12.97,10.4,10.26,10.4,10.15,83.5,83.5,83,0.204,6.161,6.383,6.013,0.332,0.279,194.9,13.53,1.534,2.388969,9.84,-0.0005790881,-0.000196414,0.01087446
"2018-12-29 17:15:00",37183,"CKVY",12.98,10.4,10.42,10.53,10.28,83.1,83.5,83.1,0.203,6.351,6.45,6.232,0.814,0.574,138.2,9.22,1.973,1.348358,9.84,-0.001125746,-0.001623726,0.003278795
"2018-12-29 17:20:00",37184,"CKVY",12.97,10.41,10.43,10.53,10.28,83.1,83.5,83,0.203,6.333,6.524,6.175,1.473,1.105,123.3,7.232,2.85,0.7224945,9.84,-0.001125746,-0.001623726,0.003278795
"2018-12-29 17:25:00",37185,"CKVY",12.97,10.53,10.48,10.59,10.34,83.9,83.9,83,0.206,6.474,6.682,6.235,1.808,1.701,145.1,9.71,2.85,0.3493065,9.84,-0.001125746,-0.001623726,0.003278795
"2018-12-29 17:30:00",37186,"CKVY",12.96,10.78,10.67,10.91,10.47,83.8,84.4,83.8,0.208,6.818,7.045,6.597,1.621,1.714,206.9,27.29,1.534,0.1357142,9.84,-0.0006187757,-0.0007451242,9.486898E-05
"2018-12-29 17:35:00",37187,"CKVY",12.95,11.03,10.96,11.03,10.72,84.2,84.4,83.8,0.211,7.097,7.206,6.79,1.463,1.555,258.4,5.777,2.192,0.0285702,9.84,-0.0006187757,-0.0007451242,9.486898E-05
"2018-12-29 17:40:00",37188,"CKVY",12.94,10.97,10.96,11.04,10.79,83.6,84.4,83.6,0.209,7.071,7.26,6.812,1.338,1.357,257.7,7.593,1.973,0,9.84,-0.0006187757,-0.0007451242,9.486898E-05
"2018-12-29 17:45:00",37189,"CKVY",12.94,11.04,11.02,11.16,10.85,84.1,84.3,83.5,0.211,7.139,7.35,6.864,1.542,1.44,254.6,5.014,2.192,0,9.84,-0.0006656661,-0.0008127339,2.5E-07
"2018-12-29 17:50:00",37190,"CKVY",12.93,11.29,11.17,11.29,10.97,84.5,84.5,84,0.215,7.364,7.527,7.113,1.345,1.478,286.7,22.31,1.973,0,9.84,-0.0006656661,-0.0008127339,2.5E-07
"2018-12-29 17:55:00",37191,"CKVY",12.93,11.29,11.27,11.41,11.1,83.9,84.7,83.8,0.213,7.42,7.563,7.261,0.973,1.177,284.1,3.96,0.877,0,9.84,-0.0006656661,-0.0008127339,2.5E-07
"2018-12-29 18:00:00",37192,"CKVY",12.92,11.53,11.4,11.53,11.22,83.9,84.2,83.8,0.215,7.501,7.654,7.295,0.618,0.808,329.4,23,1.534,0,9.84,-0.000813079,-0.001044025,2.5E-07
"2018-12-29 18:05:00",37193,"CKVY",12.91,11.72,11.56,11.72,11.35,83.8,83.9,83.6,0.217,7.595,7.75,7.407,0.255,0.413,325.7,17.65,0,0,9.84,-0.000813079,-0.001044025,2.5E-07
"2018-12-29 18:10:00",37194,"CKVY",12.92,11.78,11.69,11.78,11.53,83,83.8,82.7,0.216,7.541,7.801,7.363,0.332,0.296,241.4,4.748,1.096,0,9.84,-0.000813079,-0.001044025,2.5E-07
"2018-12-29 18:15:00",37195,"CKVY",12.91,11.78,11.78,11.9,11.65,83.1,83.4,83,0.216,7.669,7.814,7.507,0.334,0.276,242.2,6.615,1.534,0,9.84,-0.001321713,-0.001965252,2.5E-07
"2018-12-29 18:20:00",37196,"CKVY",12.9,11.97,11.87,12.03,11.72,82.7,83.3,82.5,0.217,7.671,7.875,7.474,0.71,0.508,252,6.364,1.754,0,9.84,-0.001321713,-0.001965252,2.5E-07
"2018-12-29 18:25:00",37197,"CKVY",12.89,11.97,11.99,12.09,11.84,82.9,83,82.6,0.217,7.769,7.886,7.572,0.771,0.74,228.9,4.331,1.315,0,9.84,-0.001321713,-0.001965252,2.5E-07
"2018-12-29 18:30:00",37198,"CKVY",12.88,12.15,12.09,12.28,11.97,83,83.1,82.7,0.219,7.877,8.1,7.739,0.614,0.739,227.4,0.066,0.219,0,9.84,-0.00109405,-0.001524906,2.5E-07
"2018-12-29 18:35:00",37199,"CKVY",12.89,12.21,12.19,12.28,12.03,83.1,83.2,82.8,0.22,8.02,8.16,7.901,0.665,0.573,182.8,24.46,2.411,0,9.84,-0.00109405,-0.001524906,2.5E-07
"2018-12-29 18:40:00",37200,"CKVY",12.88,12.34,12.28,12.4,12.09,83.5,83.5,83.1,0.222,8.2,8.37,7.944,1.08,0.867,186.3,18.34,2.63,0,9.84,-0.00109405,-0.001524906,2.5E-07
"2018-12-29 18:45:00",37201,"CKVY",12.88,12.59,12.46,12.65,12.28,83.6,84.2,83.4,0.225,8.5,8.7,8.23,1.768,1.469,224,3.92,3.069,0,9.84,-0.0009275792,-0.001227079,2.5E-07
"2018-12-29 18:50:00",37202,"CKVY",12.88,12.65,12.62,12.77,12.46,83.8,84,83.5,0.226,8.64,8.86,8.43,1.673,1.805,237.9,11.17,1.534,0,9.84,-0.0009275792,-0.001227079,2.5E-07
"2018-12-29 18:55:00",37203,"CKVY",12.87,12.77,12.77,12.9,12.65,83.4,84.1,83.3,0.226,8.81,8.96,8.64,1.181,1.425,214.1,8.23,1.096,0,9.84,-0.0009275792,-0.001227079,2.5E-07
"2018-12-29 19:00:00",37204,"CKVY",12.87,12.96,12.91,13.02,12.77,83.1,83.7,83,0.227,8.8,8.99,8.63,0.657,0.875,229.4,0.086,0.877,0,9.84,-0.0007368469,-0.0009121724,2.5E-07
"2018-12-29 19:05:00",37205,"CKVY",12.86,13.02,13.01,13.14,12.83,83.1,83.3,82.9,0.228,8.86,9.02,8.65,0.416,0.505,248.5,23.18,1.096,0,9.84,-0.0007368469,-0.0009121724,2.5E-07
"2018-12-29 19:10:00",37206,"CKVY",12.85,13.14,13.12,13.21,12.96,83.2,83.4,83,0.229,8.97,9.09,8.79,0.26,0.319,278.6,0.141,0.438,0,9.84,-0.0007368469,-0.0009121724,2.5E-07
"2018-12-29 19:15:00",37207,"CKVY",12.85,13.27,13.19,13.33,13.02,82.9,83.2,82.5,0.23,8.96,9.11,8.77,0.246,0.2,274.2,8.97,1.754,0,9.84,-0.00137233,-0.002036477,2.5E-07
"2018-12-29 19:20:00",37208,"CKVY",12.84,13.45,13.36,13.52,13.15,83.7,83.7,82.8,0.234,9.28,9.49,8.91,0.345,0.382,242.2,3.6,1.973,0,9.84,-0.00137233,-0.002036477,2.5E-07
"2018-12-29 19:25:00",37209,"CKVY",12.84,13.76,13.55,13.76,13.39,84.5,84.7,83.7,0.24,9.69,10,9.4,0.995,0.605,200.2,16.13,3.507,0,9.84,-0.00137233,-0.002036477,2.5E-07
"2018-12-29 19:30:00",37210,"CKVY",12.84,13.95,13.82,14.01,13.58,84.5,84.7,84.4,0.242,10.01,10.22,9.78,1.334,1.208,197.1,16.15,2.192,0,9.84,-0.001125782,-0.001556334,2.5E-07
"2018-12-29 19:35:00",37211,"CKVY",12.84,14.01,13.99,14.07,13.83,84.3,84.6,84.1,0.242,10.15,10.25,9.97,1.914,1.539,197.5,16.5,3.288,0,9.84,-0.001125782,-0.001556334,2.5E-07
"2018-12-29 19:40:00",37212,"CKVY",12.83,14.2,14.1,14.26,13.95,85.6,85.6,84.3,0.247,10.36,10.67,10.09,1.986,1.992,168.1,9.86,3.288,0,9.84,-0.001125782,-0.001556334,2.5E-07
"2018-12-29 19:45:00",37213,"CKVY",12.83,14.01,14.12,14.26,14.01,87,87,85.6,0.249,10.81,11.02,10.62,2.565,2.226,156.9,13.12,4.165,0,9.84,-0.0005767987,-0.0006600961,2.5E-07
"2018-12-29 19:50:00",37214,"CKVY",12.83,13.76,13.87,14.07,13.76,88.3,88.3,86.9,0.25,10.85,11.06,10.66,2.738,2.737,118.6,14.84,3.946,0,9.84,-0.0005767987,-0.0006600961,2.5E-07
"2018-12-29 19:55:00",37215,"CKVY",12.83,13.76,13.8,13.95,13.7,87.9,88.3,87.7,0.249,10.88,11.04,10.76,3.076,2.902,138,4.154,3.946,0,9.84,-0.0005767987,-0.0006600961,2.5E-07
"2018-12-29 20:00:00",37216,"CKVY",12.83,13.76,13.74,13.83,13.64,87.9,88,87.5,0.249,10.76,10.87,10.62,2.982,3.105,115.2,8.64,3.726,0,9.84,-0.0003630247,-0.0003632468,2.5E-07
"2018-12-29 20:05:00",37217,"CKVY",12.82,13.76,13.71,13.76,13.58,87.2,88,87.2,0.247,10.74,10.86,10.55,2.993,2.959,125.8,3.535,3.726,0,9.84,-0.0003630247,-0.0003632468,2.5E-07
"2018-12-29 20:10:00",37218,"CKVY",12.81,13.76,13.73,13.82,13.64,87.7,87.8,87.2,0.249,10.71,10.86,10.53,2.608,2.831,98.9,11.58,2.63,0,9.84,-0.0003630247,-0.0003632468,2.5E-07
"2018-12-29 20:15:00",37219,"CKVY",12.82,13.76,13.72,13.83,13.58,88,88,87.6,0.249,10.77,10.91,10.6,2.359,2.442,101.9,8.61,3.288,0,9.84,-0.0004030503,-0.0004167371,2.5E-07
"2018-12-29 20:20:00",37220,"CKVY",12.82,13.76,13.75,13.82,13.64,89.1,89.2,88,0.253,10.97,11.21,10.75,2.209,2.289,115.8,12.08,3.069,0,9.84,-0.0004030503,-0.0004167371,2.5E-07
"2018-12-29 20:25:00",37221,"CKVY",12.82,13.95,13.86,14.01,13.7,90.8,90.8,89.1,0.259,11.44,11.79,11.16,2.025,2.072,146.2,6.269,2.63,0,9.84,-0.0004030503,-0.0004167371,2.5E-07
"2018-12-29 20:30:00",37222,"CKVY",12.81,14.07,14.01,14.13,13.82,92.2,92.2,90.7,0.265,12,12.26,11.67,2.004,2.092,174.8,4.833,2.85,0,9.84,-0.0006662364,-0.0007806231,2.5E-07
"2018-12-29 20:35:00",37223,"CKVY",12.81,14.19,14.12,14.26,13.95,93.2,93.2,92.1,0.269,12.37,12.59,12.09,1.475,1.725,175.2,2.48,1.534,0,9.84,-0.0006662364,-0.0007806231,2.5E-07
"2018-12-29 20:40:00",37224,"CKVY",12.8,14.13,14.19,14.26,14.07,94.5,94.6,93.1,0.272,12.71,12.95,12.47,1.412,1.435,302.4,45.83,2.63,0,9.84,-0.0006662364,-0.0007806231,2.5E-07
"2018-12-29 20:45:00",37225,"CKVY",12.8,14.13,14.15,14.26,14.01,95.9,95.9,94.5,0.276,13.03,13.21,12.77,1.464,1.434,284.1,23.1,5.261,0,9.84,-0.0009958865,-0.001274693,2.5E-07
"2018-12-29 20:50:00",37226,"CKVY",12.79,14.01,14.07,14.2,13.95,96.5,96.5,95.8,0.276,13.18,13.31,13,1.776,1.58,304.5,7.804,2.85,0,9.84,-0.0009958865,-0.001274693,2.5E-07
"2018-12-29 20:55:00",37227,"CKVY",12.78,14.2,14.09,14.2,13.95,96.9,96.9,96.4,0.28,13.32,13.47,13.17,2.262,2.072,315.2,4.779,3.507,0,9.84,-0.0009958865,-0.001274693,2.5E-07
"2018-12-29 21:00:00",37228,"CKVY",12.79,14.26,14.2,14.38,14.01,97.2,97.3,96.8,0.281,13.52,13.74,13.29,2.24,2.223,301.6,7.542,3.288,0,9.84,-0.0009691776,-0.001209292,2.5E-07
"2018-12-29 21:05:00",37229,"CKVY",12.79,14.32,14.3,14.44,14.13,97.1,97.3,97,0.282,13.64,13.79,13.46,2.342,2.318,304.1,7.447,2.85,0,9.84,-0.0009691776,-0.001209292,2.5E-07
"2018-12-29 21:10:00",37230,"CKVY",12.77,14.38,14.37,14.5,14.26,97.1,97.2,97.1,0.283,13.7,13.84,13.57,1.961,2.187,297.2,8.13,2.85,0,9.84,-0.0009691776,-0.001209292,2.5E-07
"2018-12-29 21:15:00",37231,"CKVY",12.78,14.51,14.44,14.57,14.32,97.1,97.2,97,0.284,13.76,13.88,13.64,1.57,1.759,290.1,6.381,1.534,0,9.84,-0.0009644465,-0.001194761,2.5E-07
"2018-12-29 21:20:00",37232,"CKVY",12.78,14.63,14.54,14.75,14.32,97.2,97.2,97.1,0.286,13.88,14.09,13.64,1.011,1.299,284.7,0.124,1.096,0,9.84,-0.0009644465,-0.001194761,2.5E-07
"2018-12-29 21:25:00",37233,"CKVY",12.78,14.82,14.75,14.88,14.57,97.3,97.3,97.1,0.289,14.11,14.26,13.9,0.825,0.838,293.4,10.67,1.973,0,9.84,-0.0009644465,-0.001194761,2.5E-07
"2018-12-29 21:30:00",37234,"CKVY",12.77,14.88,14.87,15,14.75,97.2,97.3,97.2,0.289,14.22,14.36,14.09,1.112,0.921,309.4,3.754,3.288,0,9.84,-0.001273071,-0.001738487,2.5E-07
"2018-12-29 21:35:00",37235,"CKVY",12.77,15.25,15.08,15.25,14.82,97.7,97.7,97.2,0.296,14.52,14.72,14.17,1.736,1.455,323,9.3,3.726,0,9.84,-0.001273071,-0.001738487,2.5E-07
"2018-12-29 21:40:00",37236,"CKVY",12.77,15.37,15.26,15.37,15.13,97.5,97.7,97.4,0.297,14.69,14.8,14.57,1.944,1.877,312.4,14.82,2.63,0,9.84,-0.001273071,-0.001738487,2.5E-07
"2018-12-29 21:45:00",37237,"CKVY",12.77,15.5,15.42,15.56,15.25,97.7,97.7,97.4,0.299,14.84,14.99,14.65,1.993,1.96,298.3,6.224,3.507,0,9.84,-0.001086785,-0.001384501,2.5E-07
"2018-12-29 21:50:00",37238,"CKVY",12.76,15.87,15.69,15.93,15.43,97.8,97.9,97.6,0.304,15.18,15.43,14.9,1.958,1.99,309.6,20.76,3.946,0,9.84,-0.001086785,-0.001384501,2.5E-07
"2018-12-29 21:55:00",37239,"CKVY",12.76,16.12,16,16.18,15.81,97.7,97.9,97.6,0.307,15.47,15.63,15.3,2.165,1.979,350.3,10.41,5.042,0,9.84,-0.001086785,-0.001384501,2.5E-07
"2018-12-29 22:00:00",37240,"CKVY",12.76,16.3,16.2,16.36,16.05,97.7,97.7,97.6,0.309,15.65,15.81,15.49,2.425,2.353,356.1,8.88,5.261,0,9.84,-0.00103643,-0.001289114,2.5E-07
"2018-12-29 22:05:00",37241,"CKVY",12.74,15.99,16.17,16.36,15.99,97.2,97.7,97.2,0.304,15.55,15.8,15.33,3.189,2.764,353.7,6.166,6.576,0,9.84,-0.00103643,-0.001289114,2.5E-07
"2018-12-29 22:10:00",37242,"CKVY",12.74,15.99,15.98,16.11,15.8,97.3,97.5,97.2,0.304,15.35,15.46,15.15,3.099,3.29,5.962,16.9,4.165,0,9.84,-0.00103643,-0.001289114,2.5E-07
"2018-12-29 22:15:00",37243,"CKVY",12.75,15.99,15.98,16.05,15.86,97.2,97.4,97.2,0.304,15.34,15.43,15.21,2.612,2.812,358.4,25.15,3.069,0,9.84,-0.0008532092,-0.001005381,2.5E-07
"2018-12-29 22:20:00",37244,"CKVY",12.75,15.99,16,16.11,15.86,97,97.3,97,0.303,15.34,15.46,15.2,1.441,2,308.1,15.56,2.63,0,9.84,-0.0008532092,-0.001005381,2.5E-07
"2018-12-29 22:25:00",37245,"CKVY",12.72,15.92,15.94,16.05,15.74,97.7,97.7,97,0.304,15.31,15.45,15.17,1.739,1.493,284.9,9.83,4.165,0,9.84,-0.0008532092,-0.001005381,2.5E-07
"2018-12-29 22:30:00",37246,"CKVY",12.73,16.04,15.91,16.04,15.73,98.1,98.2,97.7,0.307,15.41,15.6,15.22,2.183,1.953,348.8,21.73,4.603,0,9.84,-0.001094887,-0.001390001,2.5E-07
"2018-12-29 22:35:00",37247,"CKVY",12.73,16.16,16.11,16.23,15.92,98.3,98.3,98.1,0.309,15.69,15.81,15.46,3.33,2.754,356.4,12.28,6.138,0,9.84,-0.001094887,-0.001390001,2.5E-07
"2018-12-29 22:40:00",37248,"CKVY",12.73,15.91,16.08,16.29,15.91,98.2,98.3,98,0.306,15.64,15.87,15.45,3.822,3.629,338,10.65,5.918,0,9.84,-0.001094887,-0.001390001,2.5E-07
"2018-12-29 22:45:00",37249,"CKVY",12.73,15.05,15.56,16.04,15.05,97.3,98.2,97.2,0.292,15.02,15.62,14.41,4.303,4.136,344,7.309,6.138,0,9.84,-0.0007989977,-0.0009214655,2.5E-07
"2018-12-29 22:50:00",37250,"CKVY",12.72,14.43,14.89,15.23,14.37,96.7,97.5,96.7,0.282,14.23,14.6,13.58,4.216,4.241,335.9,9.32,5.918,0,9.84,-0.0007989977,-0.0009214655,2.5E-07
"2018-12-29 22:55:00",37251,"CKVY",12.72,13.87,13.99,14.49,13.75,96.8,96.9,96.4,0.276,13.19,13.72,12.94,4.202,4.238,326.8,8.03,6.357,0,9.84,-0.0007989977,-0.0009214655,2.5E-07
"2018-12-29 23:00:00",37252,"CKVY",12.72,13.81,13.83,13.99,13.68,96.8,96.9,96.6,0.275,13.07,13.26,12.91,4.109,4.122,315.2,7.381,5.261,0,9.84,-0.0006023639,-0.0006645571,2.5E-07
"2018-12-29 23:05:00",37253,"CKVY",12.72,13.93,13.9,14.06,13.68,96.9,97.1,96.7,0.277,13.18,13.37,12.91,4.163,4.177,330.2,8.43,5.261,0,9.84,-0.0006023639,-0.0006645571,2.5E-07
"2018-12-29 23:10:00",37254,"CKVY",12.71,13.81,13.97,14.12,13.81,96.6,96.9,96.6,0.274,13.22,13.39,13.01,4.335,4.172,327.2,10.06,6.576,0,9.84,-0.0006023639,-0.0006645571,2.5E-07
"2018-12-29 23:15:00",37255,"CKVY",12.71,13.81,13.87,13.99,13.75,96.5,96.7,96.5,0.274,13.09,13.23,12.94,4.54,4.448,350.4,11.59,6.138,0,9.83,-0.0005840563,-0.0006417331,2.5E-07
"2018-12-29 23:20:00",37256,"CKVY",12.7,13.56,13.66,13.87,13.5,96.5,96.6,96.4,0.271,12.84,13.05,12.66,4.945,4.763,353.3,9.42,7.672,0,9.83,-0.0005840563,-0.0006417331,2.5E-07
"2018-12-29 23:25:00",37257,"CKVY",12.7,13.5,13.45,13.62,13.25,96.5,96.6,96.4,0.27,12.62,12.8,12.43,5.337,5.166,350.7,8.41,8.33,0,9.83,-0.0005840563,-0.0006417331,2.5E-07
"2018-12-29 23:30:00",37258,"CKVY",12.69,13.37,13.34,13.5,13.19,96.6,96.6,96.4,0.269,12.53,12.67,12.36,5.867,5.659,351.1,9.59,8.99,0,9.83,-0.0004613432,-0.0004858353,2.5E-07
"2018-12-29 23:35:00",37259,"CKVY",12.69,13.37,13.42,13.5,13.25,96.5,96.7,96.4,0.269,12.61,12.72,12.43,6.001,5.859,0.744,10.75,8.55,0,9.83,-0.0004613432,-0.0004858353,2.5E-07
"2018-12-29 23:40:00",37260,"CKVY",12.69,13.37,13.44,13.56,13.31,96.3,96.6,96.3,0.268,12.61,12.7,12.5,5.57,5.819,349.4,10.84,6.576,0,9.83,-0.0004613432,-0.0004858353,2.5E-07
"2018-12-29 23:45:00",37261,"CKVY",12.69,13.56,13.47,13.56,13.37,96.5,96.5,96.3,0.271,12.63,12.75,12.5,5.628,5.507,358.7,9.87,8.55,0,9.83,-0.0004113439,-0.0004241377,2.5E-07
"2018-12-29 23:50:00",37262,"CKVY",12.68,13.62,13.55,13.62,13.37,96.5,96.6,96.3,0.272,12.73,12.83,12.55,5.701,5.696,351.2,11.07,8.99,0,9.83,-0.0004113439,-0.0004241377,2.5E-07
"2018-12-29 23:55:00",37263,"CKVY",12.67,13.75,13.66,13.81,13.5,96.6,96.6,96.4,0.274,12.84,13.02,12.66,6.031,5.859,340.2,9.38,9.43,0,9.83,-0.0004113439,-0.0004241377,2.5E-07
"2018-12-30 00:00:00",37264,"CKVY",12.68,14.12,13.93,14.18,13.75,96.7,96.8,96.6,0.278,13.15,13.42,12.95,5.792,5.915,334.9,8.49,7.453,0,9.83,-0.0004130102,-0.0004254671,2.5E-07
"2018-12-30 00:05:00",37265,"CKVY",12.66,14.24,14.21,14.37,13.99,96.5,96.7,96.5,0.279,13.43,13.6,13.22,5.356,5.637,330.5,7.111,7.453,0,9.83,-0.0004130102,-0.0004254671,2.5E-07
"2018-12-30 00:10:00",37266,"CKVY",12.64,14.24,14.2,14.37,14.06,96.5,96.5,96.3,0.279,13.36,13.54,13.2,5.158,5.289,337.7,7.734,7.453,0,9.83,-0.0004130102,-0.0004254671,2.5E-07
"2018-12-30 00:15:00",37267,"CKVY",12.66,14.18,14.21,14.3,14.12,96.4,96.5,96.3,0.278,13.37,13.48,13.26,4.788,4.993,329.7,9.3,6.576,0,9.83,-0.0004638208,-0.0004869728,2.5E-07
"2018-12-30 00:20:00",37268,"CKVY",12.66,14.37,14.3,14.43,14.12,96.6,96.6,96.4,0.281,13.48,13.61,13.29,4.839,4.787,340.8,9.04,6.576,0,9.83,-0.0004638208,-0.0004869728,2.5E-07
"2018-12-30 00:25:00",37269,"CKVY",12.66,14.49,14.4,14.49,14.24,96.5,96.6,96.3,0.282,13.58,13.69,13.43,4.518,4.651,333.3,9.03,6.795,0,9.83,-0.0004638208,-0.0004869728,2.5E-07
"2018-12-30 00:30:00",37270,"CKVY",12.64,14.37,14.34,14.49,14.18,96.4,96.5,96.2,0.28,13.49,13.66,13.32,4.826,4.657,354.9,11.09,7.234,0,9.83,-0.0005244543,-0.0005635064,2.5E-07
"2018-12-30 00:35:00",37271,"CKVY",12.63,14.37,14.28,14.43,14.18,96.4,96.5,96.2,0.28,13.42,13.58,13.3,4.842,4.843,354.4,8.04,6.795,0,9.83,-0.0005244543,-0.0005635064,2.5E-07
"2018-12-30 00:40:00",37272,"CKVY",12.64,14.49,14.36,14.49,14.24,96.5,96.5,96.3,0.282,13.53,13.68,13.39,4.883,4.859,353.5,9.45,5.918,0,9.83,-0.0005244543,-0.0005635064,2.5E-07
"2018-12-30 00:45:00",37273,"CKVY",12.64,14.49,14.49,14.61,14.37,96.5,96.6,96.4,0.282,13.66,13.78,13.52,4.781,4.822,355.7,10.93,6.795,0,9.83,-0.0005078298,-0.000542202,2.5E-07
"2018-12-30 00:50:00",37274,"CKVY",12.63,14.61,14.56,14.67,14.43,96.4,96.6,96.3,0.284,13.73,13.86,13.6,4.568,4.659,355.6,8.55,5.918,0,9.83,-0.0005078298,-0.000542202,2.5E-07
"2018-12-30 00:55:00",37275,"CKVY",12.63,14.67,14.65,14.74,14.49,96.4,96.5,96.3,0.284,13.79,13.9,13.64,4.34,4.429,352.8,7.955,5.261,0,9.83,-0.0005078298,-0.000542202,2.5E-07
"2018-12-30 01:00:00",37276,"CKVY",12.63,14.8,14.78,14.92,14.61,96.5,96.6,96.3,0.286,13.94,14.09,13.75,4.011,4.182,339.2,8.52,5.918,0,9.83,-0.0005599877,-0.0006086314,2.5E-07
"2018-12-30 01:05:00",37277,"CKVY",12.62,14.98,14.9,15.05,14.74,96.5,96.5,96.4,0.288,14.08,14.23,13.89,3.674,3.837,335,12.07,4.603,0,9.83,-0.0005599877,-0.0006086314,2.5E-07
"2018-12-30 01:10:00",37278,"CKVY",12.62,15.11,15.07,15.17,14.92,96.3,96.6,96.3,0.289,14.23,14.35,14.09,3.502,3.6,317.2,6.36,4.603,0,9.83,-0.0005599877,-0.0006086314,2.5E-07
"2018-12-30 01:15:00",37279,"CKVY",12.61,15.11,15.12,15.23,14.98,96.3,96.4,96.3,0.289,14.25,14.38,14.11,3.212,3.371,308.1,8.37,4.384,0,9.83,-0.0006757462,-0.0007628034,2.5E-07
"2018-12-30 01:20:00",37280,"CKVY",12.61,15.11,15.08,15.17,14.98,96.3,96.4,96.2,0.29,14.21,14.32,14.1,3.322,3.219,315.8,5.165,4.822,0,9.83,-0.0006757462,-0.0007628034,2.5E-07
"2018-12-30 01:25:00",37281,"CKVY",12.6,15.17,15.09,15.23,14.98,96.4,96.5,96.3,0.291,14.23,14.4,14.11,3.366,3.342,326.1,12.15,4.384,0,9.83,-0.0006757462,-0.0007628034,2.5E-07
"2018-12-30 01:30:00",37282,"CKVY",12.6,15.29,15.23,15.42,15.11,96.3,96.5,96.3,0.292,14.39,14.57,14.27,3.035,3.238,356.2,9.45,3.726,0,9.83,-0.0007276001,-0.0008352309,2.5E-07
"2018-12-30 01:35:00",37283,"CKVY",12.59,15.36,15.35,15.48,15.17,96.3,96.4,96.3,0.293,14.49,14.62,14.32,2.273,2.706,337,20.26,2.192,0,9.83,-0.0007276001,-0.0008352309,2.5E-07
"2018-12-30 01:40:00",37284,"CKVY",12.59,15.36,15.42,15.54,15.23,96.3,96.3,96.1,0.292,14.53,14.68,14.34,2.009,2.11,330.5,17.31,3.507,0,9.83,-0.0007276001,-0.0008352309,2.5E-07
"2018-12-30 01:45:00",37285,"CKVY",12.57,15.36,15.35,15.48,15.23,96.2,96.3,96.1,0.292,14.46,14.59,14.33,1.922,1.896,346.4,10.23,3.288,0,9.83,-0.0009287701,-0.00113506,2.5E-07
"2018-12-30 01:50:00",37286,"CKVY",12.57,15.36,15.37,15.48,15.23,96.2,96.3,96.1,0.292,14.48,14.61,14.34,1.967,1.909,336.4,6.639,2.63,0,9.83,-0.0009287701,-0.00113506,2.5E-07
"2018-12-30 01:55:00",37287,"CKVY",12.57,15.36,15.37,15.48,15.23,96.1,96.2,96,0.292,14.47,14.58,14.33,1.743,1.876,314.6,5.88,2.411,0,9.83,-0.0009287701,-0.00113506,2.5E-07
"2018-12-30 02:00:00",37288,"CKVY",12.57,15.36,15.39,15.48,15.29,96.2,96.2,96.1,0.292,14.49,14.59,14.39,1.59,1.686,315.7,6.783,2.63,0,9.83,-0.001027342,-0.001295352,2.5E-07
"2018-12-30 02:05:00",37289,"CKVY",12.55,15.42,15.4,15.48,15.23,96.3,96.3,96.1,0.293,14.51,14.61,14.34,1.821,1.714,316.4,9.65,3.069,0,9.83,-0.001027342,-0.001295352,2.5E-07
"2018-12-30 02:10:00",37290,"CKVY",12.54,15.48,15.43,15.54,15.29,96.3,96.4,96.3,0.294,14.57,14.68,14.44,1.911,1.918,334.5,6.582,3.069,0,9.83,-0.001027342,-0.001295352,2.5E-07
"2018-12-30 02:15:00",37291,"CKVY",12.55,15.48,15.49,15.6,15.36,96.2,96.4,96.2,0.294,14.61,14.74,14.47,1.721,1.872,332.2,8.92,1.754,0,9.83,-0.001029909,-0.001298097,2.5E-07
"2018-12-30 02:20:00",37292,"CKVY",12.54,15.6,15.54,15.67,15.42,96.3,96.3,96.1,0.296,14.65,14.77,14.51,1.472,1.557,349.1,14.69,2.411,0,9.83,-0.001029909,-0.001298097,2.5E-07
"2018-12-30 02:25:00",37293,"CKVY",12.54,15.6,15.58,15.73,15.48,96.3,96.4,96.3,0.296,14.71,14.86,14.6,1.368,1.356,355.8,8.41,2.63,0,9.83,-0.001029909,-0.001298097,2.5E-07
"2018-12-30 02:30:00",37294,"CKVY",12.53,15.6,15.62,15.73,15.48,96.4,96.4,96.3,0.296,14.76,14.89,14.61,1.586,1.411,348.2,7.422,2.63,0,9.83,-0.001147024,-0.001497208,2.5E-07
"2018-12-30 02:35:00",37295,"CKVY",12.53,15.67,15.65,15.85,15.48,96.4,96.5,96.3,0.297,14.8,15,14.62,1.546,1.679,344.8,12.53,2.85,0,9.83,-0.001147024,-0.001497208,2.5E-07
"2018-12-30 02:40:00",37296,"CKVY",12.52,15.67,15.68,15.79,15.54,96.3,96.4,96.2,0.297,14.81,14.92,14.66,1.317,1.437,337.6,7.883,1.754,0,9.83,-0.001147024,-0.001497208,2.5E-07
"2018-12-30 02:45:00",37297,"CKVY",12.52,15.73,15.68,15.79,15.54,96.4,96.5,96.3,0.298,14.82,14.95,14.68,1.308,1.318,352.5,4.701,1.973,0,9.83,-0.001140921,-0.001484587,2.5E-07
"2018-12-30 02:50:00",37298,"CKVY",12.52,15.79,15.75,15.85,15.6,96.4,96.5,96.3,0.298,14.9,15.02,14.75,1.278,1.223,336.2,12.26,1.973,0,9.83,-0.001140921,-0.001484587,2.5E-07
"2018-12-30 02:55:00",37299,"CKVY",12.51,15.73,15.8,15.91,15.67,96.3,96.5,96.3,0.297,14.95,15.06,14.82,1.314,1.328,328.2,21.94,1.973,0,9.83,-0.001140921,-0.001484587,2.5E-07
"2018-12-30 03:00:00",37300,"CKVY",12.52,15.67,15.76,15.85,15.67,96.4,96.5,96.3,0.297,14.91,15,14.81,1.228,1.313,288.2,8.43,1.973,0,9.83,-0.001205263,-0.001598149,2.5E-07
"2018-12-30 03:05:00",37301,"CKVY",12.51,15.73,15.74,15.85,15.6,96.4,96.5,96.3,0.298,14.89,15.01,14.74,1.219,1.216,288,8.3,1.973,0,9.83,-0.001205263,-0.001598149,2.5E-07
"2018-12-30 03:10:00",37302,"CKVY",12.5,15.79,15.74,15.85,15.6,96.6,96.6,96.4,0.299,14.91,15.05,14.75,1.294,1.223,268.2,6.553,1.973,0,9.83,-0.001205263,-0.001598149,2.5E-07
"2018-12-30 03:15:00",37303,"CKVY",12.49,15.73,15.76,15.85,15.6,96.5,96.7,96.4,0.298,14.95,15.07,14.78,1.354,1.31,251.2,18.63,1.973,0,9.83,-0.001219305,-0.001623519,2.5E-07
"2018-12-30 03:20:00",37304,"CKVY",12.49,15.79,15.73,15.85,15.6,96.6,96.6,96.4,0.299,14.91,15.05,14.77,1.645,1.501,198,5.9,2.85,0,9.83,-0.001219305,-0.001623519,2.5E-07
"2018-12-30 03:25:00",37305,"CKVY",12.49,15.91,15.83,15.98,15.73,96.7,96.7,96.6,0.301,15.04,15.2,14.93,1.704,1.708,183.2,5.65,2.192,0,9.83,-0.001219305,-0.001623519,2.5E-07
"2018-12-30 03:30:00",37306,"CKVY",12.49,15.98,15.95,16.04,15.79,96.6,96.7,96.5,0.301,15.15,15.25,15,1.534,1.611,196,8.28,1.315,0,9.83,-0.001117091,-0.001438256,2.5E-07
"2018-12-30 03:35:00",37307,"CKVY",12.48,16.1,16.02,16.1,15.85,96.6,96.7,96.5,0.303,15.21,15.3,15.04,1.128,1.326,191.3,12.1,1.534,0,9.83,-0.001117091,-0.001438256,2.5E-07
"2018-12-30 03:40:00",37308,"CKVY",12.48,16.1,16.11,16.22,15.98,96.6,96.7,96.5,0.303,15.31,15.44,15.15,0.93,0.962,205.3,28.33,2.63,0,9.83,-0.001117091,-0.001438256,2.5E-07
"2018-12-30 03:45:00",37309,"CKVY",12.48,16.04,16.03,16.1,15.91,96.6,96.7,96.5,0.302,15.22,15.31,15.09,1.316,1.149,178,6.643,2.85,0,9.83,-0.001269059,-0.001709599,2.5E-07
"2018-12-30 03:50:00",37310,"CKVY",12.48,15.98,15.99,16.1,15.85,96.6,96.7,96.5,0.302,15.17,15.3,15.03,1.575,1.469,152.1,13.27,2.411,0,9.83,-0.001269059,-0.001709599,2.5E-07
"2018-12-30 03:55:00",37311,"CKVY",12.48,15.98,15.99,16.1,15.91,96.7,96.7,96.6,0.302,15.2,15.33,15.11,1.978,1.81,176.3,8.03,2.63,0,9.83,-0.001269059,-0.001709599,2.5E-07
"2018-12-30 04:00:00",37312,"CKVY",12.48,15.98,16.02,16.1,15.91,96.7,96.8,96.6,0.302,15.23,15.34,15.11,2.233,2.07,174,9.55,3.946,0,9.83,-0.001075722,-0.001364965,2.5E-07
"2018-12-30 04:05:00",37313,"CKVY",12.48,16.1,15.99,16.1,15.91,96.8,96.9,96.6,0.304,15.23,15.36,15.1,2.736,2.472,160.9,9.73,3.726,0,9.83,-0.001075722,-0.001364965,2.5E-07
"2018-12-30 04:10:00",37314,"CKVY",12.48,16.1,16.08,16.22,15.91,96.7,96.9,96.7,0.304,15.32,15.47,15.16,2.69,2.772,167.4,16.2,3.507,0,9.83,-0.001075722,-0.001364965,2.5E-07
"2018-12-30 04:15:00",37315,"CKVY",12.46,16.1,16.04,16.22,15.85,96.7,96.8,96.6,0.304,15.25,15.44,15.07,2.673,2.746,158.9,22.55,3.946,0,9.83,-0.0008791831,-0.001049094,2.5E-07
"2018-12-30 04:20:00",37316,"CKVY",12.46,16.04,16.06,16.16,15.98,96.6,96.7,96.5,0.302,15.26,15.39,15.16,2.554,2.59,162.5,8.2,3.726,0,9.83,-0.0008791831,-0.001049094,2.5E-07
"2018-12-30 04:25:00",37317,"CKVY",12.46,16.04,16.09,16.16,15.98,96.5,96.7,96.5,0.302,15.28,15.37,15.15,2.636,2.566,161.5,12.38,3.069,0,9.83,-0.0008791831,-0.001049094,2.5E-07
"2018-12-30 04:30:00",37318,"CKVY",12.47,15.98,16.06,16.16,15.91,96.6,96.7,96.5,0.302,15.26,15.37,15.11,2.537,2.516,119.1,11.51,3.069,0,9.83,-0.0008948699,-0.001073853,2.5E-07
"2018-12-30 04:35:00",37319,"CKVY",12.47,16.1,16.06,16.16,15.91,96.7,96.7,96.5,0.303,15.27,15.39,15.09,2.39,2.48,89,5.668,3.069,0,9.83,-0.0008948699,-0.001073853,2.5E-07
"2018-12-30 04:40:00",37320,"CKVY",12.47,16.1,16.1,16.22,15.98,96.8,96.8,96.7,0.304,15.33,15.47,15.2,2.404,2.369,84.6,19.49,3.288,0,9.83,-0.0008948699,-0.001073853,2.5E-07
"2018-12-30 04:45:00",37321,"CKVY",12.46,16.22,16.17,16.28,16.04,96.9,96.9,96.7,0.306,15.42,15.55,15.28,2.235,2.313,14.87,17.46,2.63,0,9.83,-0.0009382496,-0.00113941,2.5E-07
"2018-12-30 04:50:00",37322,"CKVY",12.46,16.35,16.27,16.47,16.1,97,97,96.7,0.308,15.53,15.75,15.35,2.386,2.295,330.1,15.76,3.946,0,9.83,-0.0009382496,-0.00113941,2.5E-07
"2018-12-30 04:55:00",37323,"CKVY",12.46,16.41,16.45,16.53,16.35,96.9,97,96.8,0.308,15.72,15.83,15.6,2.516,2.431,285.3,23.22,3.507,0,9.83,-0.0009382496,-0.00113941,2.5E-07
"2018-12-30 05:00:00",37324,"CKVY",12.45,16.47,16.44,16.53,16.28,97,97.1,96.8,0.309,15.73,15.83,15.55,2.872,2.714,248.4,16.04,3.507,0,9.83,-0.0009360227,-0.001131805,2.5E-07
"2018-12-30 05:05:00",37325,"CKVY",12.45,16.47,16.42,16.53,16.28,97.1,97.1,96.9,0.31,15.71,15.83,15.56,2.914,2.951,217.9,13.8,4.165,0,9.83,-0.0009360227,-0.001131805,2.5E-07
"2018-12-30 05:10:00",37326,"CKVY",12.44,16.53,16.49,16.59,16.35,96.9,97.1,96.9,0.31,15.77,15.89,15.62,2.732,2.906,196.3,7.695,3.507,0,9.83,-0.0009360227,-0.001131805,2.5E-07
"2018-12-30 05:15:00",37327,"CKVY",12.45,16.41,16.48,16.66,16.28,96.9,97,96.7,0.308,15.73,15.93,15.54,2.636,2.599,183.5,5.643,4.603,0,9.83,-0.000871003,-0.001031974,2.5E-07
"2018-12-30 05:20:00",37328,"CKVY",12.45,16.41,16.41,16.53,16.28,96.8,96.9,96.7,0.308,15.67,15.79,15.54,2.982,2.801,176.3,9.64,5.699,0,9.83,-0.000871003,-0.001031974,2.5E-07
"2018-12-30 05:25:00",37329,"CKVY",12.45,16.28,16.32,16.47,16.22,96.6,96.9,96.5,0.306,15.55,15.73,15.4,3.351,3.107,183.9,8.67,4.822,0,9.83,-0.000871003,-0.001031974,2.5E-07
"2018-12-30 05:30:00",37330,"CKVY",12.46,16.28,16.23,16.35,16.16,96.7,96.7,96.6,0.306,15.45,15.58,15.36,3.341,3.526,191.8,9.74,5.261,0,9.83,-0.0007994106,-0.000928773,2.5E-07
"2018-12-30 05:35:00",37331,"CKVY",12.45,16.22,16.26,16.35,16.16,96.7,96.8,96.6,0.305,15.48,15.58,15.37,2.672,3.039,192,14.29,3.726,0,9.83,-0.0007994106,-0.000928773,2.5E-07
"2018-12-30 05:40:00",37332,"CKVY",12.45,16.35,16.32,16.47,16.16,96.7,96.8,96.6,0.307,15.54,15.7,15.37,2.38,2.486,166.1,11.75,4.822,0,9.83,-0.0007994106,-0.000928773,2.5E-07
"2018-12-30 05:45:00",37333,"CKVY",12.45,16.35,16.34,16.47,16.22,96.7,96.8,96.6,0.307,15.56,15.71,15.44,2.216,2.19,141.8,5.855,3.069,0,9.83,-0.0009037785,-0.001084686,2.5E-07
"2018-12-30 05:50:00",37334,"CKVY",12.44,16.28,16.33,16.47,16.16,96.6,96.9,96.6,0.306,15.56,15.72,15.38,2.387,2.26,161.9,6.641,3.069,0,9.83,-0.0009037785,-0.001084686,2.5E-07
"2018-12-30 05:55:00",37335,"CKVY",12.45,16.35,16.33,16.47,16.22,96.7,96.8,96.6,0.307,15.54,15.7,15.42,2.372,2.429,166.2,10.85,3.069,0,9.83,-0.0009037785,-0.001084686,2.5E-07
"2018-12-30 06:00:00",37336,"CKVY",12.45,16.35,16.34,16.47,16.16,96.8,96.8,96.6,0.307,15.55,15.72,15.37,2.223,2.326,190.9,5.506,2.411,0,9.83,-0.0009547882,-0.001163561,2.5E-07
"2018-12-30 06:05:00",37337,"CKVY",12.45,16.41,16.37,16.47,16.28,96.7,96.8,96.6,0.308,15.6,15.72,15.49,1.998,2.134,213,11.23,3.069,0,9.83,-0.0009547882,-0.001163561,2.5E-07
"2018-12-30 06:10:00",37338,"CKVY",12.45,16.35,16.41,16.53,16.28,96.7,96.8,96.7,0.307,15.64,15.77,15.51,1.692,1.795,232.8,9.4,2.411,0,9.83,-0.0009547882,-0.001163561,2.5E-07
"2018-12-30 06:15:00",37339,"CKVY",12.44,16.47,16.43,16.53,16.28,96.8,96.9,96.7,0.309,15.67,15.78,15.51,1.568,1.642,261.1,9.95,2.411,0,9.83,-0.00107411,-0.001356153,2.5E-07
"2018-12-30 06:20:00",37340,"CKVY",12.45,16.47,16.46,16.59,16.35,96.7,96.8,96.7,0.309,15.68,15.82,15.57,1.539,1.466,229.7,9.24,2.85,0,9.83,-0.00107411,-0.001356153,2.5E-07
"2018-12-30 06:25:00",37341,"CKVY",12.45,16.66,16.52,16.72,16.35,97,97.1,96.7,0.312,15.79,16.03,15.58,1.968,1.823,220.5,5.669,3.288,0,9.83,-0.00107411,-0.001356153,2.5E-07
"2018-12-30 06:30:00",37342,"CKVY",12.45,16.84,16.69,16.84,16.53,97.1,97.1,96.9,0.315,15.99,16.17,15.83,2.283,2.132,230.7,6.998,3.288,0,9.83,-0.0010978,-0.001392868,2.5E-07
"2018-12-30 06:35:00",37343,"CKVY",12.45,16.97,16.87,17.03,16.66,97.1,97.2,97,0.317,16.19,16.35,15.96,2.218,2.278,213.7,16.84,4.603,0,9.83,-0.0010978,-0.001392868,2.5E-07
"2018-12-30 06:40:00",37344,"CKVY",12.45,17.09,17.02,17.21,16.9,97.1,97.1,97,0.318,16.33,16.52,16.2,1.624,1.987,215.7,38.66,3.288,0,9.83,-0.0010978,-0.001392868,2.5E-07
"2018-12-30 06:45:00",37345,"CKVY",12.45,17.15,17.12,17.21,16.96,97.1,97.2,97.1,0.319,16.44,16.55,16.28,0.835,1.193,257,0.105,0,0,9.83,-0.001118686,-0.001420123,2.5E-07
"2018-12-30 06:50:00",37346,"CKVY",12.44,17.28,17.2,17.34,17.03,97.1,97.2,97,0.321,16.52,16.66,16.34,0.315,0.596,257,0.071,0,0,9.83,-0.001118686,-0.001420123,2.5E-07
"2018-12-30 06:55:00",37347,"CKVY",12.45,17.27,17.22,17.34,17.09,97.1,97.2,97,0.321,16.54,16.66,16.4,0.096,0.086,286.6,42.13,1.315,0,9.83,-0.001118686,-0.001420123,2.5E-07
"2018-12-30 07:00:00",37348,"CKVY",12.44,17.34,17.24,17.34,17.15,97.2,97.2,97,0.322,16.56,16.67,16.47,0.662,0.358,7.106,7.389,2.192,0,9.83,-0.001657443,-0.002487911,2.5E-07
"2018-12-30 07:05:00",37349,"CKVY",12.45,17.34,17.27,17.4,17.15,97.2,97.2,97.1,0.322,16.6,16.74,16.47,1.153,0.946,7.844,3.337,2.192,0,9.83,-0.001657443,-0.002487911,2.5E-07
"2018-12-30 07:10:00",37350,"CKVY",12.44,17.4,17.37,17.46,17.21,97.2,97.3,97.1,0.323,16.72,16.82,16.54,1.057,1.136,9.14,0.083,0,0,9.83,-0.001657443,-0.002487911,2.5E-07
"2018-12-30 07:15:00",37351,"CKVY",12.44,17.52,17.46,17.58,17.34,97.1,97.3,97,0.324,16.8,16.95,16.68,0.491,0.795,9.16,0.095,0,0,9.83,-0.00140442,-0.001937888,2.5E-07
"2018-12-30 07:20:00",37352,"CKVY",12.45,17.46,17.45,17.52,17.34,97.2,97.2,97,0.323,16.77,16.85,16.63,0,0.207,9.23,0.024,0,0,9.83,-0.00140442,-0.001937888,2.5E-07
"2018-12-30 07:25:00",37353,"CKVY",12.45,17.4,17.46,17.58,17.34,97.1,97.2,97.1,0.322,16.79,16.92,16.66,0,0,0,0,0,0,9.83,-0.00140442,-0.001937888,2.5E-07
"2018-12-30 07:30:00",37354,"CKVY",12.44,17.39,17.43,17.52,17.33,97.2,97.2,97.1,0.323,16.76,16.85,16.65,0.05,0.005,6.65,3.625,1.096,0,9.83,-0.001813631,-0.002860516,2.5E-07
"2018-12-30 07:35:00",37355,"CKVY",12.45,17.33,17.39,17.46,17.27,97.2,97.2,97.1,0.322,16.72,16.8,16.59,0.481,0.284,319,8.54,1.973,0.02213632,9.83,-0.001813631,-0.002860516,2.5E-07
"2018-12-30 07:40:00",37356,"CKVY",12.45,17.46,17.42,17.52,17.21,97.2,97.3,97.1,0.324,16.76,16.87,16.55,0.486,0.486,313.3,0.071,0.658,0.1174598,9.83,-0.001813631,-0.002860516,2.5E-07
"2018-12-30 07:45:00",37357,"CKVY",12.43,17.46,17.44,17.52,17.33,97.2,97.3,97.1,0.324,16.78,16.87,16.66,0.437,0.481,313.4,0.107,0.219,0.3354348,9.83,-0.001612903,-0.002394609,0.0009725521
"2018-12-30 07:50:00",37358,"CKVY",12.45,17.46,17.43,17.52,17.33,97.2,97.2,97.1,0.323,16.76,16.86,16.64,0.029,0.204,317.7,13.31,1.096,0.7629368,9.83,-0.001612903,-0.002394609,0.0009725521
"2018-12-30 07:55:00",37359,"CKVY",12.45,17.46,17.45,17.58,17.33,97.3,97.3,97.1,0.324,16.79,16.93,16.66,0.23,0.165,10.77,5.504,1.096,1.394146,9.83,-0.001612903,-0.002394609,0.0009725521
"2018-12-30 08:00:00",37360,"CKVY",12.44,17.64,17.54,17.64,17.39,97.2,97.3,97.1,0.326,16.89,17,16.74,0.229,0.229,14.57,0.109,0,2.224966,9.83,-0.001625256,-0.002502426,0.006164598
"2018-12-30 08:05:00",37361,"CKVY",12.44,17.58,17.58,17.7,17.45,97.2,97.3,97.1,0.325,16.93,17.06,16.79,0.205,0.228,14.66,0.093,0,3.32991,9.83,-0.001625256,-0.002502426,0.006164598
"2018-12-30 08:10:00",37362,"CKVY",12.44,17.64,17.59,17.7,17.52,97.2,97.3,97.1,0.326,16.93,17.05,16.84,0.246,0.129,12.68,4.51,1.754,4.515734,9.83,-0.001625256,-0.002502426,0.006164598
"2018-12-30 08:15:00",37363,"CKVY",12.45,17.82,17.72,17.89,17.58,97.5,97.5,97.2,0.33,17.1,17.3,16.91,0.547,0.458,356.9,4.648,1.973,5.932763,9.83,-0.0007155672,-0.000746379,0.01588135
"2018-12-30 08:20:00",37364,"CKVY",12.46,17.95,17.89,18.01,17.7,97.5,97.6,97.4,0.332,17.3,17.44,17.1,0.547,0.547,9.71,6.718,0,7.558354,9.83,-0.0007155672,-0.000746379,0.01588135
"2018-12-30 08:25:00",37365,"CKVY",12.49,18.13,18.01,18.13,17.89,97.2,97.5,97.2,0.333,17.38,17.49,17.27,0.761,0.627,235.2,43.35,2.85,12.16311,9.83,-0.0007155672,-0.000746379,0.01588135
"2018-12-30 08:30:00",37366,"CKVY",12.52,18.01,18.01,18.13,17.89,97,97.3,96.9,0.331,17.32,17.45,17.17,1.388,0.988,232.8,13.39,3.946,23.43047,9.83,-0.002650075,-0.002780907,0.0351219
"2018-12-30 08:35:00",37367,"CKVY",12.55,17.76,17.89,18.01,17.76,97,97.1,97,0.327,17.19,17.32,17.04,2.231,1.839,210.5,6.601,3.507,34.6207,9.83,-0.002650075,-0.002780907,0.0351219
"2018-12-30 08:40:00",37368,"CKVY",12.56,17.82,17.84,18.01,17.7,96.9,97.3,96.9,0.328,17.15,17.34,16.97,2.434,2.415,182.3,15.75,2.85,40.50323,9.83,-0.002650075,-0.002780907,0.0351219
"2018-12-30 08:45:00",37369,"CKVY",12.61,17.7,17.68,17.95,17.51,96.6,97,96.5,0.325,16.88,17.22,16.7,2.051,2.287,140.9,11.13,2.192,42.9849,9.83,-9.600232E-05,3.089222E-05,0.06464581
"2018-12-30 08:50:00",37370,"CKVY",12.66,17.83,17.77,17.95,17.58,96.9,96.9,96.5,0.328,16.99,17.19,16.76,1.862,1.917,110.2,4.699,2.411,56.10273,9.83,-9.600232E-05,3.089222E-05,0.06464581
"2018-12-30 08:55:00",37371,"CKVY",12.68,17.82,17.74,17.95,17.58,97,97,96.6,0.328,16.98,17.23,16.78,2.203,2.035,97.1,4.668,3.726,69.57185,9.83,-9.600232E-05,3.089222E-05,0.06464581
"2018-12-30 09:00:00",37372,"CKVY",12.7,18.01,17.92,18.07,17.7,97.2,97.2,97,0.331,17.24,17.41,16.99,2.778,2.456,87.7,2.651,4.165,75.57675,9.83,0.001629661,0.00186403,0.09744727
"2018-12-30 09:05:00",37373,"CKVY",12.7,18.5,18.22,18.5,17.95,97.5,97.5,97.1,0.34,17.58,17.92,17.27,3.278,3.063,83.7,5.129,4.384,68.49861,9.83,0.001629661,0.00186403,0.09744727
"2018-12-30 09:10:00",37374,"CKVY",12.7,19,18.72,19.06,18.44,97.9,97.9,97.5,0.348,18.16,18.56,17.84,2.68,3.072,83.9,6.583,2.85,62.84835,9.83,0.001629661,0.00186403,0.09744727
"2018-12-30 09:15:00",37375,"CKVY",12.71,19.12,19.11,19.25,18.94,97.4,98.1,97.4,0.348,18.6,18.73,18.42,1.615,2.14,95.5,16.39,1.315,58.56844,9.83,0.0030709,0.003389427,0.1308287
"2018-12-30 09:20:00",37376,"CKVY",12.8,19.49,19.29,19.62,19,97.4,97.5,97.3,0.354,18.66,18.98,18.36,0.571,1.074,183.9,35.51,1.315,61.02324,9.84,0.0030709,0.003389427,0.1308287
"2018-12-30 09:25:00",37377,"CKVY",12.84,19.18,19.37,19.56,19.18,97.2,97.4,97.1,0.348,18.71,18.94,18.5,0.662,0.532,285.7,7.688,1.973,75.47024,9.84,0.0030709,0.003389427,0.1308287
"2018-12-30 09:30:00",37378,"CKVY",12.89,19.49,19.35,19.56,19.18,97.3,97.4,97.1,0.353,18.7,18.92,18.5,0.855,0.799,270.4,12.06,1.534,89.13399,9.84,0.005192897,0.005579197,0.1637941
"2018-12-30 09:35:00",37379,"CKVY",12.93,19.49,19.61,19.8,19.37,96.9,97.4,96.9,0.352,18.94,19.18,18.63,1.217,0.989,247.3,6.749,2.63,103.8114,9.84,0.005192897,0.005579197,0.1637941
"2018-12-30 09:40:00",37380,"CKVY",13.01,19.49,19.36,19.56,19.18,97.1,97.1,96.7,0.353,18.62,18.87,18.43,1.295,1.237,282.1,28.99,2.63,105.2153,9.84,0.005192897,0.005579197,0.1637941
"2018-12-30 09:45:00",37381,"CKVY",13.07,19.8,19.6,19.87,19.43,97.7,97.7,97,0.36,18.96,19.32,18.73,1.615,1.494,330.2,4.871,2.63,117.491,9.84,0.006776955,0.007290129,0.1956823
"2018-12-30 09:50:00",37382,"CKVY",13.08,20.05,19.98,20.18,19.74,97.7,98,97.7,0.364,19.46,19.68,19.2,1.578,1.631,304.6,9.89,1.973,117.3274,9.84,0.006776955,0.007290129,0.1956823
"2018-12-30 09:55:00",37383,"CKVY",13.16,20.05,19.88,20.05,19.68,97.4,97.7,97.1,0.362,19.22,19.5,18.98,1.851,1.706,298,10.73,3.288,117.6213,9.84,0.006776955,0.007290129,0.1956823
"2018-12-30 10:00:00",37384,"CKVY",13.24,20.11,20.21,20.42,20.05,96.5,97.7,96.5,0.36,19.58,19.83,19.2,1.957,1.802,286.3,11.62,3.726,122.8295,9.84,0.007819281,0.008407399,0.2257882
"2018-12-30 10:05:00",37385,"CKVY",13.37,20.54,20.19,20.54,19.8,96.8,96.9,96.3,0.368,19.38,19.8,18.92,2.469,2.254,273.7,5.879,4.165,145.7645,9.84,0.007819281,0.008407399,0.2257882
"2018-12-30 10:10:00",37386,"CKVY",13.45,20.41,20.35,20.54,20.17,97.1,97.2,96.4,0.367,19.56,19.77,19.31,2.559,2.561,265.8,6.809,4.165,174.3911,9.84,0.007819281,0.008407399,0.2257882
"2018-12-30 10:15:00",37387,"CKVY",13.67,20.91,20.59,20.91,20.29,97.2,97.2,96.5,0.375,19.87,20.25,19.58,2.456,2.595,294,17,2.63,184.7461,9.84,0.01081079,0.01164978,0.2540053
"2018-12-30 10:20:00",37388,"CKVY",13.92,21.4,21.15,21.4,20.78,97.8,97.8,97.1,0.385,20.5,20.86,20.11,1.777,2.113,324.8,6.338,1.754,193.0365,9.84,0.01081079,0.01164978,0.2540053
"2018-12-30 10:25:00",37389,"CKVY",14.05,22.02,21.97,22.39,21.34,93.8,98,93.8,0.379,21.08,21.5,20.4,1.252,1.395,26.33,41.14,2.85,207.4232,9.85,0.01081079,0.01164978,0.2540053
"2018-12-30 10:30:00",37390,"CKVY",13.97,22.02,22.06,22.27,21.84,95.2,95.2,93.7,0.385,20.74,21,20.36,1.679,1.42,38.46,7.439,4.165,280.6736,9.85,0.0177546,0.01903075,0.279558
"2018-12-30 10:35:00",37391,"CKVY",13.93,21.9,21.94,22.15,21.71,96.1,96.1,95.2,0.387,20.95,21.17,20.67,2.357,2.002,54.12,8.13,3.726,301.1045,9.85,0.0177546,0.01903075,0.279558
"2018-12-30 10:40:00",37392,"CKVY",13.92,22.39,22.07,22.39,21.77,96.4,96.5,96,0.396,21.16,21.54,20.83,2.952,2.734,58.43,10.63,5.042,294.3923,9.85,0.0177546,0.01903075,0.279558
"2018-12-30 10:45:00",37393,"CKVY",13.89,23.38,22.74,23.38,22.33,95.8,96.6,95.6,0.41,21.84,22.36,21.47,3.143,2.994,76.05,12.58,5.261,239.4577,9.85,0.01454988,0.01567111,0.3028189
"2018-12-30 10:50:00",37394,"CKVY",13.88,23.63,23.5,23.69,23.26,96,96.2,95.6,0.415,22.52,22.71,22.25,3.461,3.306,81.9,10.08,5.261,238.3082,9.85,0.01454988,0.01567111,0.3028189
"2018-12-30 10:55:00",37395,"CKVY",13.88,24.37,24.07,24.5,23.57,95.7,96.6,95.7,0.427,23.13,23.48,22.58,3.507,3.497,43.44,16.78,4.822,235.9588,9.85,0.01454988,0.01567111,0.3028189
"2018-12-30 11:00:00",37396,"CKVY",13.88,24.98,24.6,24.99,24.24,97.9,98.1,95.5,0.449,23.81,24.51,23.15,2.611,3.176,2.995,19.57,3.288,236.9254,9.85,0.01477199,0.01594668,0.3227898
"2018-12-30 11:05:00",37397,"CKVY",13.88,24.98,24.72,24.98,24.43,95.6,97.9,95.4,0.438,23.78,24.48,23.43,2.286,2.431,67.46,33.09,5.042,223.6247,9.85,0.01477199,0.01594668,0.3227898
"2018-12-30 11:10:00",37398,"CKVY",13.87,23.24,24.32,25.29,23.24,94.3,96.1,92.6,0.401,23,24.33,21.83,2.064,2.104,253.7,82.6,6.357,224.7569,9.85,0.01477199,0.01594668,0.3227898
"2018-12-30 11:15:00",37399,"CKVY",13.87,22.31,22.47,23.3,22.13,95.6,95.7,93.6,0.392,21.16,21.89,20.8,3.726,2.894,282.2,7.592,7.891,220.7446,9.85,0.01553734,0.01678238,0.3409847
"2018-12-30 11:20:00",37400,"CKVY",13.87,22.56,22.31,22.62,22.06,96.6,96.7,95.5,0.4,21.35,21.8,20.98,4.692,4.316,288.7,7.811,8.55,222.242,9.85,0.01553734,0.01678238,0.3409847
"2018-12-30 11:25:00",37401,"CKVY",13.86,22.74,22.57,22.74,22.37,96,96.7,95.9,0.401,21.63,21.81,21.4,5.59,5.248,289.9,7.524,7.014,225.2737,9.85,0.01553734,0.01678238,0.3409847
"2018-12-30 11:30:00",37402,"CKVY",13.86,23.23,22.93,23.3,22.62,96.2,96.4,95.9,0.41,21.98,22.39,21.65,5.192,5.38,296.3,10.61,6.138,234.7051,9.85,0.01447186,0.01570601,0.356539
"2018-12-30 11:35:00",37403,"CKVY",13.85,23.42,23.38,23.54,23.05,95.5,96.5,95.2,0.41,22.39,22.65,22.07,4.756,4.839,312,10.22,9.43,243.2629,9.85,0.01447186,0.01570601,0.356539
"2018-12-30 11:40:00",37404,"CKVY",13.85,23.72,23.69,23.85,23.48,95.2,96.1,95.2,0.414,22.64,22.89,22.39,4.148,4.351,326,11.84,5.699,255.0649,9.85,0.01447186,0.01570601,0.356539
"2018-12-30 11:45:00",37405,"CKVY",13.86,23.97,23.87,24.03,23.6,95.7,95.8,95.2,0.42,22.78,22.98,22.44,4.662,4.369,327.9,6.16,8.33,248.7007,9.85,0.01536564,0.01667991,0.3680891
"2018-12-30 11:50:00",37406,"CKVY",13.87,24.22,24.03,24.34,23.85,95.4,95.9,95.3,0.423,22.96,23.23,22.69,4.605,4.748,344.2,15.53,7.014,227.673,9.85,0.01536564,0.01667991,0.3680891
"2018-12-30 11:55:00",37407,"CKVY",13.86,25.7,24.85,25.7,24.22,94.2,95.4,94.1,0.444,23.54,24.29,22.93,4.425,4.651,317,15.01,5.042,235.5934,9.85,0.01536564,0.01667991,0.3680891
"2018-12-30 12:00:00",37408,"CKVY",13.85,25.08,25.48,25.95,25.02,94,94.1,92.5,0.433,23.76,24.28,23.42,3.162,3.786,333.7,12.01,3.507,299.3365,9.85,0.02027807,0.02201492,0.3765749
"2018-12-30 12:05:00",37409,"CKVY",13.86,25.33,25.02,25.45,24.71,94.1,94.2,93.3,0.437,23.52,24.01,23.09,2.411,2.756,309.4,11.03,3.726,320.6237,9.85,0.02027807,0.02201492,0.3765749
"2018-12-30 12:10:00",37410,"CKVY",13.86,26.01,25.82,26.14,25.27,92.4,94.1,92.4,0.442,24.21,24.49,23.79,1.923,2.064,322.4,13.88,2.85,339.6004,9.85,0.02027807,0.02201492,0.3765749
"2018-12-30 12:15:00",37411,"CKVY",13.86,26.07,25.98,26.2,25.76,91,92.4,90,0.436,23.66,24.21,23.29,2.446,2.123,307.1,13.86,6.138,334.6624,9.86,0.02594903,0.02798702,0.3821272
"2018-12-30 12:20:00",37412,"CKVY",13.85,26.25,26.06,26.26,25.76,89.5,91,89,0.432,23.42,23.91,23.17,3.307,2.855,328.1,9.04,6.576,407.8917,9.86,0.02594903,0.02798702,0.3821272
"2018-12-30 12:25:00",37413,"CKVY",13.85,27.05,26.6,27.12,26.07,87.1,89.5,87,0.435,23.6,23.95,23.16,4.208,3.77,8.81,14.28,5.918,463.6674,9.86,0.02594903,0.02798702,0.3821272
"2018-12-30 12:30:00",37414,"CKVY",13.86,27.55,27.34,27.79,26.81,84.4,87.2,84.2,0.43,23.63,23.88,23.21,4.587,4.465,26.29,22.76,6.357,522.1,9.86,0.03976278,0.04323566,0.3848212
"2018-12-30 12:35:00",37415,"CKVY",13.86,28.78,28.08,28.97,27.36,81,84.5,81,0.434,23.7,24.11,23.25,4.658,4.592,45.79,15.56,6.138,566.3994,9.86,0.03976278,0.04323566,0.3848212
"2018-12-30 12:40:00",37416,"CKVY",13.86,28.41,28.5,28.85,28.29,82.3,83.5,81,0.434,23.8,24.08,23.58,4.932,4.814,29.56,10.57,7.014,617.2011,9.86,0.03976278,0.04323566,0.3848212
"2018-12-30 12:45:00",37417,"CKVY",13.87,28.1,28.46,28.78,28.04,83.2,83.2,81.5,0.433,23.82,24.16,23.52,4.315,4.657,28.3,17.12,5.042,579.1544,9.86,0.03840557,0.04259533,0.3840573
"2018-12-30 12:50:00",37418,"CKVY",13.87,29.02,28.68,29.03,28.04,79.58,83.7,79.58,0.431,23.86,24.18,23.41,3.602,3.824,78.29,53.47,5.699,467.6434,9.86,0.03840557,0.04259533,0.3840573
"2018-12-30 12:55:00",37419,"CKVY",13.88,29.21,29.03,29.33,28.78,79.1,80.4,78.96,0.431,23.48,23.84,23.14,2.955,3.33,110.7,23.09,5.261,328.6171,9.86,0.03840557,0.04259533,0.3840573
"2018-12-30 13:00:00",37420,"CKVY",13.88,29.83,29.59,29.95,29.27,77.24,79.27,77.24,0.432,23.7,23.94,23.37,2.318,2.656,34.05,21.35,3.069,241.1853,9.86,0.01975598,0.02265449,0.3802648
"2018-12-30 13:05:00",37421,"CKVY",13.88,30.01,30.15,30.32,29.89,76.55,77.24,74.77,0.431,23.46,23.79,23.1,2.437,2.442,68.06,19.53,4.822,207.8321,9.86,0.01975598,0.02265449,0.3802648
"2018-12-30 13:10:00",37422,"CKVY",13.89,30.75,30.27,30.94,29.95,73.32,77.69,71.78,0.426,23.51,24.09,22.7,2.308,2.273,332.3,68.88,8.55,179.1484,9.86,0.01975598,0.02265449,0.3802648
"2018-12-30 13:15:00",37423,"CKVY",13.89,30.13,30.51,30.87,30.07,77.61,77.65,72.12,0.439,23.63,24.14,22.85,3.748,2.887,320,29.79,8.99,157.6394,9.86,0.01587632,0.01856376,0.3733201
"2018-12-30 13:20:00",37424,"CKVY",13.89,29.63,29.94,30.19,29.57,79.91,79.91,77.17,0.443,24.01,24.31,23.69,4.514,4.227,348.1,15.16,7.234,152.5014,9.85,0.01587632,0.01856376,0.3733201
"2018-12-30 13:25:00",37425,"CKVY",13.9,28.27,29,29.63,28.2,88.3,88.3,79.77,0.463,24.6,25.29,24.03,5.679,5.022,340.8,10.72,9.64,147.0742,9.85,0.01587632,0.01856376,0.3733201
"2018-12-30 13:30:00",37426,"CKVY",13.92,26.41,27.37,28.33,26.29,93.9,93.9,88.4,0.456,25.22,25.58,24.7,6.431,6.141,315.5,14.27,11.84,132.9346,9.85,0.0125474,0.01518648,0.3626054
"2018-12-30 13:35:00",37427,"CKVY",13.92,25.61,25.74,26.41,25.48,96.7,96.7,93.8,0.454,24.59,24.89,24.36,7.058,6.788,321.4,13.14,10.52,120.3049,9.86,0.0125474,0.01518648,0.3626054
"2018-12-30 13:40:00",37428,"CKVY",13.91,26.6,25.99,26.66,25.54,96.3,97,96.3,0.472,25.21,25.75,24.72,6.43,6.968,345.9,10.97,7.234,135.0809,9.86,0.0125474,0.01518648,0.3626054
"2018-12-30 13:45:00",37429,"CKVY",13.91,27.96,27.35,28.2,26.53,91.2,96.4,91.1,0.473,25.82,26.13,25.6,5.202,5.785,339.3,11.89,7.672,203.8489,9.86,0.01643834,0.01800964,0.3490934
"2018-12-30 13:50:00",37430,"CKVY",13.91,28.82,27.88,28.95,27.52,80.5,91.5,80.5,0.432,25.18,25.79,23.59,4.869,4.806,336.5,27.62,12.93,301.1124,9.86,0.01643834,0.01800964,0.3490934
"2018-12-30 13:55:00",37431,"CKVY",13.91,30.86,30.21,30.99,28.88,62.25,80.4,60.84,0.363,21.1,23.68,18.78,7.42,5.869,291,12.3,18.85,345.3477,9.86,0.01643834,0.01800964,0.3490934
"2018-12-30 14:00:00",37432,"CKVY",13.91,30.31,30.37,30.86,30.12,64.99,66.33,62.25,0.371,20.01,20.36,19.47,9.82,8.58,284.2,7.928,16.44,341.8445,9.86,0.02410662,0.02926447,0.3343511
"2018-12-30 14:05:00",37433,"CKVY",13.91,29.63,30.08,30.49,29.63,69.67,69.67,63.59,0.386,20.22,20.99,19.4,11.91,10.91,290.7,7.855,20.82,296.5352,9.86,0.02410662,0.02926447,0.3343511
"2018-12-30 14:10:00",37434,"CKVY",13.91,28.95,29.34,29.75,28.88,67.4,70.08,65.13,0.364,20.21,21.1,18.82,13.07,12.53,284.3,8.02,22.36,288.0847,9.86,0.02410662,0.02926447,0.3343511
"2018-12-30 14:15:00",37435,"CKVY",13.91,28.64,28.67,29.01,28.27,67.71,71.73,67.43,0.361,20.04,20.76,19.2,14.26,13.65,273.2,7.029,24.55,289.9126,9.86,0.0236682,0.03196953,0.316128
"2018-12-30 14:20:00",37436,"CKVY",13.91,28.82,28.41,28.82,28.14,68.57,71.28,67.67,0.368,19.77,20.3,19.27,14.93,14.7,268.9,11.36,23.02,283.4391,9.86,0.0236682,0.03196953,0.316128
"2018-12-30 14:25:00",37437,"CKVY",13.91,27.52,28.09,28.82,27.52,69.7,71.14,68.64,0.355,19.48,20.17,18.87,14.22,14.98,271.6,8.58,23.67,298.382,9.86,0.0236682,0.03196953,0.316128
"2018-12-30 14:30:00",37438,"CKVY",13.91,27.89,27.81,28.02,27.4,69.87,72.14,68.33,0.361,19.33,20.07,18.77,12.57,13.47,283.5,11.05,14.91,278.1723,9.86,0.02163635,0.02973806,0.294455
"2018-12-30 14:35:00",37439,"CKVY",13.91,27.83,27.78,27.89,27.59,68.26,71.18,68.09,0.352,19.25,19.72,18.62,10.76,11.61,285.6,8.4,13.37,274.7041,9.85,0.02163635,0.02973806,0.294455
"2018-12-30 14:40:00",37440,"CKVY",13.92,27.52,27.66,27.89,27.46,68.98,71.08,67.47,0.351,18.91,19.58,18.17,9.73,9.72,277.8,13.92,18.63,233.0512,9.85,0.02163635,0.02973806,0.294455
"2018-12-30 14:45:00",37441,"CKVY",13.92,27.77,27.55,27.83,27.4,68.46,70.22,67.98,0.352,18.58,19.1,18.24,9.28,9.75,269.6,12.27,16,220.3309,9.85,0.0183267,0.02512692,0.2701388
"2018-12-30 14:50:00",37442,"CKVY",13.92,28.02,27.89,28.08,27.59,67.23,69.05,65.41,0.349,18.57,19.06,17.85,8.19,8.82,290.4,13.66,8.99,212.5028,9.85,0.0183267,0.02512692,0.2701388
"2018-12-30 14:55:00",37443,"CKVY",13.92,27.71,27.86,28.08,27.46,68.02,68.26,66.16,0.349,18.38,18.67,17.95,7.155,7.882,300.8,13.15,13.59,217.2628,9.85,0.0183267,0.02512692,0.2701388
"2018-12-30 15:00:00",37444,"CKVY",13.93,27.71,27.76,27.89,27.65,66.85,68.46,64.48,0.343,18.35,18.8,17.35,6.536,6.461,327.3,21.39,13.81,217.592,9.85,0.01764501,0.02375728,0.2433324
"2018-12-30 15:05:00",37445,"CKVY",13.92,28.27,28.13,28.51,27.52,63.21,66.78,62.56,0.332,17.85,18.49,17.12,7.225,6.957,311.4,14.12,15.12,216.8844,9.85,0.01764501,0.02375728,0.2433324
"2018-12-30 15:10:00",37446,"CKVY",13.93,27.89,28.02,28.33,27.77,63.07,65.68,63.07,0.326,17.68,18.15,16.9,6.953,7.132,314.8,13.85,10.96,219.5659,9.85,0.01764501,0.02375728,0.2433324
"2018-12-30 15:15:00",37447,"CKVY",13.92,27.59,27.65,27.89,27.46,62.93,64.72,62.28,0.321,16.78,17.38,16.33,7.608,7.371,311.7,11.54,12.93,209.0088,9.85,0.01670719,0.02298038,0.2144751
"2018-12-30 15:20:00",37448,"CKVY",13.94,27.28,27.24,27.65,26.97,65.2,66.54,63,0.328,17.03,17.5,16.58,7.444,7.432,306.8,8.66,10.3,180.5684,9.85,0.01670719,0.02298038,0.2144751
"2018-12-30 15:25:00",37449,"CKVY",13.94,27.4,27.41,27.71,27.03,58.95,65.54,57.44,0.298,16.01,17.26,14.54,8.49,7.805,311.6,12.23,16.22,150.0905,9.85,0.01670719,0.02298038,0.2144751
"2018-12-30 15:30:00",37450,"CKVY",13.95,26.47,26.89,27.52,26.41,61.8,63.96,58.95,0.301,15.27,16.03,14.65,9.96,9.16,306.1,10.04,20.82,142.8908,9.85,0.01432361,0.02107769,0.1837549
"2018-12-30 15:35:00",37451,"CKVY",13.94,26.04,26.14,26.53,25.85,65.27,65.27,61.49,0.312,15.44,15.99,14.83,11.83,10.97,303.3,8.37,19.73,139.6951,9.85,0.01432361,0.02107769,0.1837549
"2018-12-30 15:40:00",37452,"CKVY",13.95,25.79,25.89,26.16,25.67,63.86,65.96,63.86,0.303,15.72,16.09,15.25,12.72,12.46,301.2,13.33,17.97,132.7763,9.85,0.01432361,0.02107769,0.1837549
"2018-12-30 15:45:00",37453,"CKVY",13.95,25.3,25.77,26.04,25.3,64.62,64.62,62.32,0.3,15.01,15.41,14.63,13.08,13.01,291.3,6.725,19.51,120.4247,9.84,0.01358742,0.02141786,0.1513357
"2018-12-30 15:50:00",37454,"CKVY",13.98,24.43,24.6,25.3,24.25,65.79,67.43,64.62,0.295,14.92,15.42,14.54,12.33,12.75,281.2,7.402,17.1,101.5172,9.84,0.01358742,0.02141786,0.1513357
"2018-12-30 15:55:00",37455,"CKVY",13.62,23.82,24.37,24.81,23.7,66.65,66.65,64.24,0.291,14.4,14.75,14.23,11.81,12.1,283.8,7.535,14.91,76.28291,9.84,0.01358742,0.02141786,0.1513357
"2018-12-30 16:00:00",37456,"CKVY",14.02,23.45,23.68,23.95,23.39,67.17,67.17,65.86,0.289,14.15,14.37,13.89,9.2,10.56,299.5,11.34,11.4,53.54364,9.84,0.01093486,0.01776246,0.1179739
"2018-12-30 16:05:00",37457,"CKVY",14,24.44,23.98,24.57,23.45,65.25,67.2,65.25,0.292,14.24,14.6,13.98,8.22,8.5,309.2,9.7,12.71,65.58201,9.84,0.01093486,0.01776246,0.1179739
"2018-12-30 16:10:00",37458,"CKVY",13.99,25.31,25.15,25.49,24.5,64.59,65.25,64.18,0.3,14.91,15.18,14.5,6.545,7.57,318.2,11.3,10.74,98.94025,9.84,0.01093486,0.01776246,0.1179739
"2018-12-30 16:15:00",37459,"CKVY",13.99,25.49,25.42,25.8,25,64.32,64.63,63.01,0.301,14.88,15.19,14.61,5.75,6.108,321.3,18.65,6.576,126.5137,9.84,0.01000696,0.0154834,0.08438517
"2018-12-30 16:20:00",37460,"CKVY",13.99,25.06,25.45,25.68,25.06,65.25,65.28,63.32,0.3,15,15.25,14.72,5.064,5.496,340.7,10.64,9.21,148.1717,9.84,0.01000696,0.0154834,0.08438517
"2018-12-30 16:25:00",37461,"CKVY",13.28,24.38,24.69,25.13,24.32,65.73,66.11,65.11,0.294,14.83,15.16,14.51,4.415,4.598,326.2,13.94,7.453,123.2548,9.84,0.01000696,0.0154834,0.08438517
"2018-12-30 16:30:00",37462,"CKVY",13.19,22.59,24.05,24.57,22.53,68.17,68.17,65.11,0.282,14.24,14.66,13.47,3.838,4.081,284.2,24.71,3.726,88.85163,9.84,0.002057869,0.005676102,0.05230013
"2018-12-30 16:35:00",37463,"CKVY",13.19,22.41,22.19,22.65,21.79,70.24,72.3,68.24,0.289,14.1,14.6,13.69,2.753,3.227,286.7,35.9,6.357,40.95818,9.84,0.002057869,0.005676102,0.05230013
"2018-12-30 16:40:00",37464,"CKVY",13.13,22.66,22.55,22.84,22.22,67.25,70.24,67.25,0.279,13.68,14.25,13.33,3.131,2.853,337.8,12.44,7.672,25.23777,9.83,0.002057869,0.005676102,0.05230013
"2018-12-30 16:45:00",37465,"CKVY",13.11,22.65,22.7,22.96,22.41,67.35,67.76,66.8,0.28,13.48,13.73,13.17,3.904,3.541,329.9,10.82,7.014,22.22104,9.83,-0.0001223789,0.002023319,0.02597368
"2018-12-30 16:50:00",37466,"CKVY",13.07,22.72,22.72,22.96,22.53,66.8,67.59,66.73,0.278,13.48,13.76,13.2,4.92,4.474,345.2,11.84,7.453,17.91128,9.83,-0.0001223789,0.002023319,0.02597368
"2018-12-30 16:55:00",37467,"CKVY",13.05,22.1,22.5,22.9,22.1,67.9,68.07,66.8,0.276,13.38,13.85,13.09,5.253,5.085,352.5,8.3,8.77,13.03722,9.83,-0.0001223789,0.002023319,0.02597368
"2018-12-30 17:00:00",37468,"CKVY",13.03,21.73,21.92,22.29,21.61,68.28,68.42,67.66,0.273,12.98,13.32,12.69,5.556,5.427,346.8,8.73,8.33,9.536592,9.83,0.001425744,0.004673987,0.0113752
"2018-12-30 17:05:00",37469,"CKVY",13.01,21.24,21.39,21.79,21.05,71.13,71.13,68.21,0.278,12.92,13.4,12.61,5.497,5.55,344.6,7.013,7.234,6.855217,9.83,0.001425744,0.004673987,0.0113752
"2018-12-30 17:10:00",37470,"CKVY",13.01,21.36,21.22,21.36,20.99,71.55,71.92,70.65,0.281,13.38,13.7,13.12,5.431,5.467,345.3,10.09,7.672,4.791481,9.83,0.001425744,0.004673987,0.0113752
"2018-12-30 17:15:00",37471,"CKVY",12.99,22.1,21.69,22.1,21.3,73.2,73.2,71.27,0.297,13.99,14.83,13.56,6.135,5.695,338.5,8.06,11.84,3.284461,9.83,0.0009767294,0.001364839,0.003556256
"2018-12-30 17:20:00",37472,"CKVY",12.99,22.16,22.06,22.23,21.92,89.4,89.4,73.16,0.364,16.89,19.52,14.69,8.6,7.085,330.5,10.6,22.8,2.066705,9.83,0.0009767294,0.001364839,0.003556256
"2018-12-30 17:25:00",37473,"CKVY",12.97,21.74,22.1,22.35,21.74,93,93,89.5,0.372,19.78,20.14,19.4,12.06,10.36,322,10.82,22.8,1.107555,9.83,0.0009767294,0.001364839,0.003556256
"2018-12-30 17:30:00",37474,"CKVY",12.96,21.68,21.71,21.86,21.61,94.2,94.3,93,0.376,20.21,20.35,20.02,14.24,13.25,318.5,9.31,20.6,0.444274,9.83,0.0002340549,0.000375271,0.000146643
"2018-12-30 17:35:00",37475,"CKVY",12.97,21.25,21.47,21.68,21.25,92.3,94.2,92.3,0.361,19.79,20.24,19.36,15.19,14.9,312.5,8.22,23.45,0.1203216,9.83,0.0002340549,0.000375271,0.000146643
"2018-12-30 17:40:00",37476,"CKVY",12.97,21.25,21.25,21.37,21.12,91.5,92.3,91.2,0.358,19.17,19.46,18.98,14.92,15.14,314.2,9.13,23.02,0.01696699,9.83,0.0002340549,0.000375271,0.000146643
"2018-12-30 17:45:00",37477,"CKVY",12.96,21.12,21.19,21.31,21.06,92.2,92.2,91.1,0.359,19.09,19.32,18.96,14.95,14.9,306.9,9.78,22.14,0,9.83,0.0001636921,0.0002566282,2.5E-07
"2018-12-30 17:50:00",37478,"CKVY",12.95,21.12,21.19,21.31,21,91.8,92.2,91.8,0.358,19.23,19.39,19.02,13.91,14.66,305.2,8.57,22.58,0,9.83,0.0001636921,0.0002566282,2.5E-07
"2018-12-30 17:55:00",37479,"CKVY",12.95,21.25,21.39,21.62,21.12,84.4,91.8,84.4,0.33,18.03,19.21,17.27,12.88,13.38,308.7,7.806,18.41,0,9.83,0.0001636921,0.0002566282,2.5E-07
"2018-12-30 18:00:00",37480,"CKVY",12.94,21.74,21.52,21.74,21.19,83.2,84.4,83.1,0.333,17.3,17.45,17.16,12,12.44,314.5,9.34,16,0,9.83,0.0005873244,0.0007388568,2.5E-07
"2018-12-30 18:05:00",37481,"CKVY",12.94,21.62,21.54,21.74,21.37,83.3,83.9,83,0.331,17.29,17.51,17.1,12.05,11.74,313.5,9.75,18.63,0,9.83,0.0005873244,0.0007388568,2.5E-07
"2018-12-30 18:10:00",37482,"CKVY",12.93,21.87,21.74,21.87,21.56,79.16,83.3,79.16,0.318,16.7,17.4,16.27,12.46,12.19,320.2,8.7,18.63,0,9.83,0.0005873244,0.0007388568,2.5E-07
"2018-12-30 18:15:00",37483,"CKVY",12.93,21.5,21.6,21.87,21.38,80.3,80.3,78.85,0.318,16.22,16.48,15.96,12.07,12.34,331.2,9.73,16.22,0,9.83,0.0011531,0.00139295,2.5E-07
"2018-12-30 18:20:00",37484,"CKVY",12.93,21.63,21.59,21.69,21.38,81.7,81.7,80,0.325,16.53,16.91,16.27,11.63,11.99,340.1,13.85,17.97,0,9.83,0.0011531,0.00139295,2.5E-07
"2018-12-30 18:25:00",37485,"CKVY",12.92,21.13,21.4,21.69,21.01,85,85,81.8,0.331,17.12,17.42,16.86,9.99,10.93,348.5,10.54,14.47,0,9.83,0.0011531,0.00139295,2.5E-07
"2018-12-30 18:30:00",37486,"CKVY",12.91,20.39,20.79,21.2,20.39,85.6,86.2,85,0.323,17.15,17.44,16.69,8.59,9.29,11.12,17.08,9.86,0,9.83,0.0007968355,0.00100896,2.5E-07
"2018-12-30 18:35:00",37487,"CKVY",12.92,19.96,20.16,20.52,19.96,87.6,87.6,85.6,0.325,16.86,17.04,16.46,6.705,7.583,29.14,10.9,10.08,0,9.83,0.0007968355,0.00100896,2.5E-07
"2018-12-30 18:40:00",37488,"CKVY",12.91,19.9,19.96,20.14,19.77,88.1,88.7,87.6,0.326,17.07,17.31,16.81,6.281,6.361,13.04,13.46,9.64,0,9.83,0.0007968355,0.00100896,2.5E-07
"2018-12-30 18:45:00",37489,"CKVY",12.9,19.59,19.77,20.02,19.53,87.8,88.2,87.2,0.32,16.74,17.08,16.33,6.264,6.244,0.215,11.7,9.21,0,9.83,-0.0001856049,-8.261216E-05,2.5E-07
"2018-12-30 18:50:00",37490,"CKVY",12.9,19.03,19.38,19.65,19.03,87.7,88,87.1,0.312,16.32,16.66,15.92,6.13,6.248,9.86,13.51,8.11,0,9.83,-0.0001856049,-8.261216E-05,2.5E-07
"2018-12-30 18:55:00",37491,"CKVY",12.9,19.03,18.96,19.15,18.72,92.4,92.4,87.7,0.329,16.63,17.23,16.01,5.375,5.727,28.66,8.15,6.138,0,9.83,-0.0001856049,-8.261216E-05,2.5E-07
"2018-12-30 19:00:00",37492,"CKVY",12.9,19.96,19.49,20.02,18.97,91.2,92.9,91.2,0.338,17.59,18.02,17.08,5.145,5.267,31.73,8.69,8.77,0,9.83,-0.0005547864,-0.000523132,2.5E-07
"2018-12-30 19:05:00",37493,"CKVY",12.89,19.84,19.88,20.08,19.65,89,91.3,89,0.328,17.35,17.92,17.01,4.333,4.726,347.7,28.37,5.261,0,9.83,-0.0005547864,-0.000523132,2.5E-07
"2018-12-30 19:10:00",37494,"CKVY",12.89,19.53,19.3,19.78,18.91,89.6,90.2,88.5,0.326,16.66,17.07,16.2,4.083,4.138,319.7,9.8,6.795,0,9.83,-0.0005547864,-0.000523132,2.5E-07
"2018-12-30 19:15:00",37495,"CKVY",12.89,19.84,19.77,19.97,19.41,88.7,89.6,88.7,0.327,17.08,17.27,16.84,3.506,3.75,356.7,18.13,5.48,0,9.83,-0.0008693225,-0.0009110105,2.5E-07
"2018-12-30 19:20:00",37496,"CKVY",12.89,20.9,20.58,21.02,19.78,87.7,89,87.4,0.338,17.61,17.94,17.01,4.71,4.045,5.31,11.73,10.08,0,9.83,-0.0008693225,-0.0009110105,2.5E-07
"2018-12-30 19:25:00",37497,"CKVY",12.88,20.96,20.87,21.02,20.77,87.7,88.6,87.7,0.339,17.94,18.07,17.73,5.593,5.212,355.8,14.5,8.77,0,9.83,-0.0008693225,-0.0009110105,2.5E-07
"2018-12-30 19:30:00",37498,"CKVY",12.87,20.9,20.87,21.02,20.71,89.1,89.2,87.5,0.343,18.02,18.26,17.77,6.101,5.859,335.2,9.38,7.891,0,9.83,-0.0005993348,-0.0005669078,2.5E-07
"2018-12-30 19:35:00",37499,"CKVY",12.87,20.78,20.76,20.9,20.59,90,90.1,89.1,0.345,18.2,18.33,17.97,5.489,5.86,332.1,7.848,5.918,0,9.84,-0.0005993348,-0.0005669078,2.5E-07
"2018-12-30 19:40:00",37500,"CKVY",12.87,20.65,20.64,20.78,20.53,90.7,90.8,89.9,0.346,18.23,18.41,18.06,4.715,5.12,346.1,14.54,5.699,0,9.84,-0.0005993348,-0.0005669078,2.5E-07
"2018-12-30 19:45:00",37501,"CKVY",12.87,20.41,20.52,20.72,20.28,92.9,92.9,90.7,0.351,18.53,18.76,18.26,4.263,4.484,11.44,9.62,5.261,0,9.84,-0.0007403582,-0.0007431965,2.5E-07
"2018-12-30 19:50:00",37502,"CKVY",12.88,20.16,20.28,20.47,20.16,94.7,94.7,92.9,0.354,18.81,19.01,18.57,3.909,4.113,11.65,8.41,4.603,0,9.84,-0.0007403582,-0.0007431965,2.5E-07
"2018-12-30 19:55:00",37503,"CKVY",12.88,20.29,20.29,20.41,20.16,95.3,95.4,94.7,0.358,19.11,19.28,18.9,3.584,3.734,338.4,15.71,5.042,0,9.84,-0.0007403582,-0.0007431965,2.5E-07
"2018-12-30 20:00:00",37504,"CKVY",12.86,19.67,20.02,20.41,19.55,95.2,95.4,95,0.348,18.88,19.28,18.38,3.592,3.542,292.9,7.661,6.138,0,9.84,-0.00135148,-0.001533022,2.5E-07
"2018-12-30 20:05:00",37505,"CKVY",12.86,19.17,19.47,19.67,19.17,90.9,95.3,90.9,0.326,17.92,18.5,16.96,4.274,3.873,299.2,7.239,7.234,0,9.84,-0.00135148,-0.001533022,2.5E-07
"2018-12-30 20:10:00",37506,"CKVY",12.86,18,18.51,19.24,18,94,94,90.6,0.32,16.64,17.02,16.41,4.98,4.63,300.5,6.638,6.576,0,9.84,-0.00135148,-0.001533022,2.5E-07
"2018-12-30 20:15:00",37507,"CKVY",12.86,17.44,17.7,18.12,17.32,90,94.1,90,0.299,15.7,16.7,14.98,5.265,5.157,304.4,7.525,6.795,0,9.84,-0.0009592805,-0.001027672,2.5E-07
"2018-12-30 20:20:00",37508,"CKVY",12.85,16.95,17.02,17.5,16.7,92.1,92.1,89.7,0.3,14.74,15.16,14.42,4.629,5.04,314.6,9.9,5.261,0,9.84,-0.0009592805,-0.001027672,2.5E-07
"2018-12-30 20:25:00",37509,"CKVY",12.85,17.07,16.98,17.13,16.82,93.3,93.3,91.4,0.305,15.03,15.52,14.8,3.941,4.175,23.57,27.41,5.48,0,9.83,-0.0009592805,-0.001027672,2.5E-07
"2018-12-30 20:30:00",37510,"CKVY",12.85,17.26,17.42,17.94,16.95,94.8,96,93.3,0.313,16.2,16.96,15.41,3.876,3.962,34.58,13.56,6.357,0,9.83,-0.0009436805,-0.001015569,2.5E-07
"2018-12-30 20:35:00",37511,"CKVY",12.85,17.38,17.41,17.75,16.95,95.3,95.9,94.4,0.316,16.27,16.77,15.63,3.936,3.881,346.1,13.35,5.48,0,9.83,-0.0009436805,-0.001015569,2.5E-07
"2018-12-30 20:40:00",37512,"CKVY",12.85,17.13,17.24,17.44,16.95,95.4,95.7,94.9,0.313,16.15,16.43,15.73,4.066,4.043,322.7,12.85,6.138,0,9.83,-0.0009436805,-0.001015569,2.5E-07
"2018-12-30 20:45:00",37513,"CKVY",12.84,16.88,17.35,17.87,16.76,93.2,96.5,93.1,0.302,16.21,16.98,15.24,3.917,4.003,336.9,20.54,7.672,0,9.83,-0.00121768,-0.001368605,2.5E-07
"2018-12-30 20:50:00",37514,"CKVY",12.83,17.19,17.1,17.44,16.64,95.4,95.9,93,0.314,15.84,16.46,14.99,4.157,3.98,1.67,18.72,5.918,0,9.83,-0.00121768,-0.001368605,2.5E-07
"2018-12-30 20:55:00",37515,"CKVY",12.84,16.95,17.21,17.69,16.95,94.8,96.3,94.7,0.309,16.12,16.79,15.69,4.214,4.306,20.88,12.92,7.234,0,9.83,-0.00121768,-0.001368605,2.5E-07
"2018-12-30 21:00:00",37516,"CKVY",12.83,16.76,16.76,16.95,16.57,95.2,95.2,94.7,0.307,15.56,15.74,15.38,3.703,3.921,355,8.26,3.726,0,9.83,-0.001167604,-0.001304077,2.5E-07
"2018-12-30 21:05:00",37517,"CKVY",12.83,17.44,17.13,17.57,16.57,94.2,95.8,94.2,0.313,15.97,16.5,15.42,3.177,3.443,4.079,15.36,4.822,0,9.83,-0.001167604,-0.001304077,2.5E-07
"2018-12-30 21:10:00",37518,"CKVY",12.83,17.94,17.77,18.06,17.38,93,94.2,92.9,0.316,16.26,16.46,15.93,2.929,3.003,349.3,7.608,4.165,0,9.83,-0.001167604,-0.001304077,2.5E-07
"2018-12-30 21:15:00",37519,"CKVY",12.83,17.44,17.79,18.18,17.32,91.8,93,90.5,0.305,15.82,16.49,15.02,3.007,2.939,331.8,11.38,4.165,0,9.83,-0.001358402,-0.001574969,2.5E-07
"2018-12-30 21:20:00",37520,"CKVY",12.83,17.19,17.1,17.57,16.82,92.2,92.7,90.2,0.304,15.07,15.63,14.46,2.976,3.044,348.6,18.97,4.165,0,9.83,-0.001358402,-0.001574969,2.5E-07
"2018-12-30 21:25:00",37521,"CKVY",12.82,18.06,17.42,18.12,16.95,93.4,93.8,91.7,0.319,15.66,16.52,14.98,2.643,2.756,29.25,12.52,3.507,0,9.83,-0.001358402,-0.001574969,2.5E-07
"2018-12-30 21:30:00",37522,"CKVY",12.82,18.31,18.3,18.43,18.06,91.6,93.3,91.6,0.316,16.41,16.69,16.21,2.116,2.413,51.32,24.41,2.411,0,9.83,-0.001421267,-0.001675047,2.5E-07
"2018-12-30 21:35:00",37523,"CKVY",12.82,16.39,17.76,18.37,16.39,88.2,91.7,87.8,0.28,15.41,16.35,13.43,1.427,1.725,171.1,98.9,1.754,0,9.83,-0.001421267,-0.001675047,2.5E-07
"2018-12-30 21:40:00",37524,"CKVY",12.81,16.7,16.7,17.07,16.39,92.9,92.9,88.1,0.299,14.66,15.34,13.55,1.072,1.277,255.7,22.06,2.411,0,9.83,-0.001421267,-0.001675047,2.5E-07
"2018-12-30 21:45:00",37525,"CKVY",12.82,16.08,16.72,17.07,16.02,91,93.9,91,0.285,14.99,15.61,13.85,1.378,1.179,214.7,5.58,3.726,0,9.83,-0.001988918,-0.002603221,2.5E-07
"2018-12-30 21:50:00",37526,"CKVY",12.8,15.58,15.78,16.08,15.46,92.6,92.6,90.9,0.284,13.86,14.16,13.58,1.436,1.491,165.3,62.5,2.411,0,9.83,-0.001988918,-0.002603221,2.5E-07
"2018-12-30 21:55:00",37527,"CKVY",12.81,14.97,14.7,15.71,14.16,94.8,94.9,90.1,0.283,12.86,13.96,11.81,2.129,1.759,105,16.11,4.165,0,9.83,-0.001988918,-0.002603221,2.5E-07
"2018-12-30 22:00:00",37528,"CKVY",12.81,13.48,13.9,15.03,13.05,94,95,90.1,0.263,12.24,13.83,10.71,2.582,2.427,86.6,24.64,5.042,0,9.83,-0.001629148,-0.002034642,2.5E-07
"2018-12-30 22:05:00",37529,"CKVY",12.8,13.73,13.82,15.09,12.99,92.6,96.8,92.6,0.262,12.5,14.33,11.43,3.264,2.927,8.63,12.74,6.138,0,9.83,-0.001629148,-0.002034642,2.5E-07
"2018-12-30 22:10:00",37530,"CKVY",12.8,13.61,13.68,13.86,13.49,92.3,92.7,92,0.26,11.88,12.11,11.64,2.537,2.906,343.9,16.3,1.754,0,9.83,-0.001629148,-0.002034642,2.5E-07
"2018-12-30 22:15:00",37531,"CKVY",12.8,13.3,13.02,13.61,12.56,95,95,90.9,0.264,11.2,12.12,10.57,1.998,2.231,232.1,40.79,4.165,0,9.83,-0.001289049,-0.001520076,2.5E-07
"2018-12-30 22:20:00",37532,"CKVY",12.8,11.14,12.53,13.61,11.01,91.2,95.7,91.1,0.23,11.1,12.59,8.93,1.509,1.662,265.3,23.3,2.192,0,9.83,-0.001289049,-0.001520076,2.5E-07
"2018-12-30 22:25:00",37533,"CKVY",12.8,11.94,11.79,12.5,10.89,95.9,96.6,91.2,0.251,10.54,11.7,8.89,1.636,1.692,310.8,10.22,2.85,0,9.83,-0.001289049,-0.001520076,2.5E-07
"2018-12-30 22:30:00",37534,"CKVY",12.8,11.88,11.68,11.94,11.45,96.1,96.1,95.3,0.251,10.65,11.03,10.36,0.978,1.296,341.4,27.82,0.877,0,9.82,-0.001690115,-0.002176182,2.5E-07
"2018-12-30 22:35:00",37535,"CKVY",12.79,10.95,12.06,12.81,10.89,95.2,97.7,95.2,0.238,11.28,12.27,9.8,1.034,0.907,74.58,17.16,4.603,0,9.82,-0.001690115,-0.002176182,2.5E-07
"2018-12-30 22:40:00",37536,"CKVY",12.79,11.88,10.52,11.94,9.34,98.2,98.2,93.7,0.256,9.55,11.52,7.91,2.09,1.543,61.86,18.21,5.918,0,9.82,-0.001690115,-0.002176182,2.5E-07
"2018-12-30 22:45:00",37537,"CKVY",12.79,13.24,11.54,13.24,10.09,98.4,98.4,93.6,0.272,10.68,12.86,8.59,3.234,2.759,334.5,29.26,6.138,0,9.82,-0.001624,-0.002063332,2.5E-07
"2018-12-30 22:50:00",37538,"CKVY",12.79,12.19,13.01,13.55,12.19,92.6,98.5,92.6,0.245,12.09,13.16,10.46,3.514,3.434,11.86,18.77,4.165,0,9.82,-0.001624,-0.002063332,2.5E-07
"2018-12-30 22:55:00",37539,"CKVY",12.78,14.24,13.31,14.36,11.88,95.6,96.5,91.6,0.277,12.06,13.44,9.92,2.759,3.083,13.27,8.52,3.946,0,9.82,-0.001624,-0.002063332,2.5E-07
"2018-12-30 23:00:00",37540,"CKVY",12.78,14.06,13.92,14.3,13.5,93.5,95.6,93,0.268,12.48,13.25,11.87,2.442,2.501,3.29,12.54,3.288,0,9.83,-0.00127043,-0.001482542,2.5E-07
"2018-12-30 23:05:00",37541,"CKVY",12.77,13.68,13.72,14.06,13.37,92,93.6,91.6,0.26,11.92,12.54,11.38,2.302,2.492,346.8,16.78,3.507,0,9.83,-0.00127043,-0.001482542,2.5E-07
"2018-12-30 23:10:00",37542,"CKVY",12.78,14.86,14.04,14.92,13.5,93.7,94.1,91.7,0.279,12.36,13.45,11.53,2.277,2.179,339.3,14.67,5.48,0,9.83,-0.00127043,-0.001482542,2.5E-07
"2018-12-30 23:15:00",37543,"CKVY",12.77,15.48,15,15.54,14.55,91.8,93.7,91.8,0.28,13.2,13.65,12.64,2.717,2.479,350.8,7.436,5.042,0,9.83,-0.001409264,-0.001694802,2.5E-07
"2018-12-30 23:20:00",37544,"CKVY",12.77,15.85,15.68,15.91,15.36,91,91.8,90.9,0.283,13.6,13.87,13.35,3.094,2.883,341.4,6.484,4.822,0,9.83,-0.001409264,-0.001694802,2.5E-07
"2018-12-30 23:25:00",37545,"CKVY",12.77,14.67,15.17,15.91,14.3,90.8,91.1,87.7,0.268,12.64,13.71,11.39,3.061,3.156,324.5,13.09,3.288,0,9.83,-0.001409264,-0.001694802,2.5E-07
"2018-12-30 23:30:00",37546,"CKVY",12.77,14.37,15.02,15.29,14.37,88.6,92.3,88.6,0.258,12.99,13.4,11.62,2.715,2.956,332.1,15.66,3.946,0,9.83,-0.001166065,-0.001335832,2.5E-07
"2018-12-30 23:35:00",37547,"CKVY",12.77,12.63,13.35,14.37,12.63,90.1,92,86.5,0.243,10.91,11.6,9.89,2.343,2.553,321.4,21.43,3.726,0,9.83,-0.001166065,-0.001335832,2.5E-07
"2018-12-30 23:40:00",37548,"CKVY",12.76,12.45,12.41,12.63,12.14,91.9,91.9,89.6,0.246,10.25,10.53,9.87,2.048,2.159,343.5,25.39,2.63,0,9.83,-0.001166065,-0.001335832,2.5E-07
"2018-12-30 23:45:00",37549,"CKVY",12.76,10.59,11.62,12.45,10.53,88.9,91.9,88.9,0.219,9.41,10.52,7.904,1.928,1.917,359.8,17.46,4.165,0,9.83,-0.001309354,-0.001577482,2.5E-07
"2018-12-30 23:50:00",37550,"CKVY",12.76,10.53,10.26,10.84,9.6,91.2,92.4,87.5,0.224,7.975,9.06,6.626,2.377,2.123,336.4,16.85,5.042,0,9.83,-0.001309354,-0.001577482,2.5E-07
"2018-12-30 23:55:00",37551,"CKVY",12.75,10.77,11.07,11.33,10.53,90.7,93,90.4,0.225,9.22,9.62,8.41,2.968,2.694,1.072,6.385,4.165,0,9.83,-0.001309354,-0.001577482,2.5E-07
"2018-12-31 00:00:00",37552,"CKVY",12.75,8.67,9.53,11.02,8.55,89.1,90.9,87.4,0.201,6.889,8.89,5.58,3.036,3.124,340.9,26.67,4.603,0,9.83,-0.001063523,-0.001235854,2.5E-07
"2018-12-31 00:05:00",37553,"CKVY",12.74,9.42,9.19,9.54,8.61,92.1,92.4,89.1,0.215,7.203,7.775,6.076,2.586,2.778,329.4,13.48,3.069,0,9.83,-0.001063523,-0.001235854,2.5E-07
"2018-12-31 00:10:00",37554,"CKVY",12.74,11.09,10.32,11.09,9.42,94.1,94.4,92.2,0.237,8.83,9.79,7.605,2.693,2.673,351.6,4.742,4.384,0,9.83,-0.001063523,-0.001235854,2.5E-07
"2018-12-31 00:15:00",37555,"CKVY",12.74,10.29,10.88,11.34,10.16,91.1,94.1,91,0.221,9.13,9.92,8.06,2.962,2.699,359.2,10.96,5.48,0,9.83,-0.001113451,-0.001300801,2.5E-07
"2018-12-31 00:20:00",37556,"CKVY",12.74,10.35,10.59,10.91,10.22,90.5,92.4,90.4,0.22,8.59,9.13,8.04,3.656,3.345,20.36,6.103,5.261,0,9.83,-0.001113451,-0.001300801,2.5E-07
"2018-12-31 00:25:00",37557,"CKVY",12.74,10.97,10.62,11.04,10.29,91.4,91.6,90.4,0.229,8.52,8.97,8.07,3.879,3.727,35.06,5.151,6.357,0,9.83,-0.001113451,-0.001300801,2.5E-07
"2018-12-31 00:30:00",37558,"CKVY",12.74,12.9,12.34,13.02,11.04,90,92.7,90,0.246,10.29,10.92,9.02,4.157,4.129,21.39,8.48,5.918,0,9.83,-0.0008389133,-0.0009157576,2.5E-07
"2018-12-31 00:35:00",37559,"CKVY",12.73,13.14,12.79,13.2,12.15,89.7,90.7,88.2,0.247,10.33,10.85,9.33,4.349,4.196,12.1,4.976,6.357,0,9.83,-0.0008389133,-0.0009157576,2.5E-07
"2018-12-31 00:40:00",37560,"CKVY",12.73,12.83,12.45,13.2,12.03,90.3,90.8,88,0.246,9.83,10.74,9.24,4.552,4.464,20.33,8.01,6.795,0,9.83,-0.0008389133,-0.0009157576,2.5E-07
"2018-12-31 00:45:00",37561,"CKVY",12.73,13.27,12.66,13.27,12.09,89.3,90.5,88,0.248,10.13,10.75,9.25,4.731,4.528,7.344,7.444,7.234,0,9.83,-0.0006391585,-0.0006534125,2.5E-07
"2018-12-31 00:50:00",37562,"CKVY",12.73,12.65,12.79,13.27,12.52,88.4,89.2,87.5,0.239,9.94,10.63,9.54,4.483,4.632,1.298,8.51,5.261,0,9.83,-0.0006391585,-0.0006534125,2.5E-07
"2018-12-31 00:55:00",37563,"CKVY",12.72,12.4,12.56,12.96,12.28,88,89,87,0.235,9.68,10.32,9.14,4.415,4.46,342.3,7.085,6.357,0,9.84,-0.0006391585,-0.0006534125,2.5E-07
"2018-12-31 01:00:00",37564,"CKVY",12.72,11.6,12.15,12.53,11.6,87.3,88.7,87.3,0.225,9.29,9.79,8.54,4.111,4.388,0.554,6.169,6.357,0,9.84,-0.0005451932,-0.0005368331,2.5E-07
"2018-12-31 01:05:00",37565,"CKVY",12.71,9.12,10.41,11.66,8.93,85.8,87.5,83.1,0.198,7.001,8.61,5.149,3.435,3.819,339.5,22.13,3.507,0,9.84,-0.0005451932,-0.0005368331,2.5E-07
"2018-12-31 01:10:00",37566,"CKVY",12.72,10.48,10.06,10.79,9.06,90.8,91.9,85.9,0.223,7.736,8.84,5.701,2.751,3.105,28.27,10.79,3.946,0,9.84,-0.0005451932,-0.0005368331,2.5E-07
"2018-12-31 01:15:00",37567,"CKVY",12.71,11.04,10.75,11.23,10.48,91.4,91.6,90.3,0.23,8.6,9.25,8.22,2.196,2.396,13.86,14.4,3.288,0,9.83,-0.000871472,-0.000970001,2.5E-07
"2018-12-31 01:20:00",37568,"CKVY",12.71,12.65,11.62,12.65,10.85,92.8,93.1,90.9,0.25,9.7,11.02,8.74,2.419,2.223,2.932,7.207,4.165,0,9.84,-0.000871472,-0.000970001,2.5E-07
"2018-12-31 01:25:00",37569,"CKVY",12.71,13.02,12.81,13.02,12.53,90.7,92.8,90.7,0.249,10.79,11.08,10.48,2.454,2.463,345.9,11.12,3.946,0,9.84,-0.000871472,-0.000970001,2.5E-07
"2018-12-31 01:30:00",37570,"CKVY",12.7,11.91,12.61,13.08,11.78,88,90.7,86.6,0.23,10.06,10.82,8.55,2.16,2.308,341.9,20.54,2.85,0,9.84,-0.00127357,-0.001522384,2.5E-07
"2018-12-31 01:35:00",37571,"CKVY",12.7,12.28,12.29,12.9,11.78,89.5,92.1,88,0.238,10,11.01,8.92,1.81,2.07,358.7,13.7,3.288,0,9.84,-0.00127357,-0.001522384,2.5E-07
"2018-12-31 01:40:00",37572,"CKVY",12.7,6.641,9.96,12.34,6.641,79.97,89.5,79.9,0.165,6.019,9.85,1.776,1.417,1.54,187.3,65.62,2.192,0,9.84,-0.00127357,-0.001522384,2.5E-07
"2018-12-31 01:45:00",37573,"CKVY",12.7,2.925,4.248,6.579,2.863,85.2,85.2,80,0.148,0.017,1.752,-1.062,1.771,1.585,135.4,11.59,3.069,0,9.84,-0.001204091,-0.001482305,2.5E-07
"2018-12-31 01:50:00",37574,"CKVY",12.7,4.04,2.971,4.04,2.677,90.8,90.8,85.2,0.166,0.134,1.956,-0.655,2.264,1.926,130.6,9.71,4.165,0,9.83,-0.001204091,-0.001482305,2.5E-07
"2018-12-31 01:55:00",37575,"CKVY",12.69,3.111,3.61,4.659,2.863,89.2,92.1,88.5,0.156,1.367,2.8,0.259,2.963,2.665,120.5,13.05,4.384,0,9.83,-0.001204091,-0.001482305,2.5E-07
"2018-12-31 02:00:00",37576,"CKVY",12.69,3.359,2.749,3.421,2.244,91.1,91.1,88.4,0.161,0.296,1.343,-0.411,3.661,3.279,94,7.583,6.138,0,9.83,-0.000769074,-0.0008794732,2.5E-07
"2018-12-31 02:05:00",37577,"CKVY",12.69,8.87,5.81,8.87,3.359,97.5,97.5,91.1,0.222,4.534,8.3,1.354,3.913,3.893,58.91,31.51,6.138,0,9.82,-0.000769074,-0.0008794732,2.5E-07
"2018-12-31 02:10:00",37578,"CKVY",12.68,14.26,12.85,14.76,8.93,87.3,99.2,87.3,0.253,11.78,13.04,8.38,4.981,4.352,332.8,17.23,10.74,0,9.83,-0.000769074,-0.0008794732,2.5E-07
"2018-12-31 02:15:00",37579,"CKVY",12.69,10.05,10.56,14.26,9,92.1,92.1,81.3,0.221,7.212,11.13,5.211,4.763,5.006,32.72,11.21,6.138,0,9.83,-0.0006827543,-0.0007201603,2.5E-07
"2018-12-31 02:20:00",37580,"CKVY",12.68,10.73,10.12,10.85,9.61,92.6,93.2,91.1,0.229,8.27,9.23,7.542,4.424,4.524,30.34,14.01,5.042,0,9.83,-0.0006827543,-0.0007201603,2.5E-07
"2018-12-31 02:25:00",37581,"CKVY",12.68,10.36,10.8,11.41,10.3,88.2,93,88.2,0.215,8.49,9.76,7.504,2.931,3.817,11.07,19.29,4.384,0,9.84,-0.0006827543,-0.0007201603,2.5E-07
"2018-12-31 02:30:00",37582,"CKVY",12.67,11.66,10.65,11.66,10.17,90.6,90.7,88.2,0.234,8.09,9.45,7.39,2.432,2.564,7.199,7.605,3.507,0,9.84,-0.0008043197,-0.0008755469,2.5E-07
"2018-12-31 02:35:00",37583,"CKVY",12.67,13.27,12.56,13.27,11.66,88.4,91,88.1,0.245,10.05,10.47,9.46,2.443,2.404,16.99,10.62,4.822,0,9.84,-0.0008043197,-0.0008755469,2.5E-07
"2018-12-31 02:40:00",37584,"CKVY",12.67,14.14,13.52,14.14,13.08,87.1,88.5,86.3,0.251,10.43,11.04,9.76,2.871,2.604,358.3,9.67,4.165,0,9.84,-0.0008043197,-0.0008755469,2.5E-07
"2018-12-31 02:45:00",37585,"CKVY",12.67,14.38,14.41,14.82,14.01,85.2,87.2,84.4,0.248,10.97,11.44,10.44,3.349,3.09,357.6,11.37,9.86,0,9.84,-0.001052938,-0.001203108,2.5E-07
"2018-12-31 02:50:00",37586,"CKVY",12.65,13.46,14.27,15.13,13.46,83.8,85.9,82.9,0.234,10.31,11.6,9.38,3.841,3.619,8.66,12.45,7.891,0,9.85,-0.001052938,-0.001203108,2.5E-07
"2018-12-31 02:55:00",37587,"CKVY",12.66,13.27,13.43,13.77,13.02,84.3,85.7,83.6,0.234,9.64,10.19,9.03,4.257,4.103,4.847,10.86,7.672,0,9.85,-0.001052938,-0.001203108,2.5E-07
"2018-12-31 03:00:00",37588,"CKVY",12.65,13.52,13.28,13.52,13.08,85.2,85.4,84.2,0.239,9.65,9.9,9.28,4.165,4.253,7.655,8.06,4.603,0,9.85,-0.0005031857,-0.0004761428,2.5E-07
"2018-12-31 03:05:00",37589,"CKVY",12.65,14.45,13.98,14.45,13.33,84.7,86,84.6,0.247,10.33,10.82,9.71,4.071,4.148,354.7,15.15,6.576,0,9.85,-0.0005031857,-0.0004761428,2.5E-07
"2018-12-31 03:10:00",37590,"CKVY",12.65,14.63,14.52,14.82,14.14,83.6,84.7,83.6,0.246,10.59,10.86,10.18,4.105,4.02,0.105,11.95,7.014,0,9.85,-0.0005031857,-0.0004761428,2.5E-07
"2018-12-31 03:15:00",37591,"CKVY",12.65,15.25,14.88,15.38,14.51,82.5,83.8,82.5,0.25,10.76,11.1,10.39,4.875,4.426,6.395,11.21,9.64,0,9.85,-0.0004421796,-0.0003963747,2.5E-07
"2018-12-31 03:20:00",37592,"CKVY",12.64,15.68,15.78,16.18,15.13,80.8,82.8,80.3,0.249,11.08,11.52,10.47,6.429,5.653,2.182,15.07,13.15,0,9.86,-0.0004421796,-0.0003963747,2.5E-07
"2018-12-31 03:25:00",37593,"CKVY",12.64,14.57,15.32,16.06,14.51,82.3,82.3,80.2,0.242,10.56,11.32,9.95,7.108,6.924,11.06,12.14,11.4,0,9.86,-0.0004421796,-0.0003963747,2.5E-07
"2018-12-31 03:30:00",37594,"CKVY",12.64,15.5,15.02,15.62,14.51,82.9,84.1,82.2,0.254,10.87,11.44,10.1,6.973,7.114,355,13.45,8.33,0,9.86,0.0002138003,0.0003749628,2.5E-07
"2018-12-31 03:35:00",37595,"CKVY",12.64,15.75,15.63,15.87,15.38,83.5,83.6,82.8,0.258,11.44,11.72,11.12,6.017,6.457,346.9,8.96,8.77,0,9.86,0.0002138003,0.0003749628,2.5E-07
"2018-12-31 03:40:00",37596,"CKVY",12.64,15.81,15.74,15.93,15.56,83.9,84.3,83.5,0.26,11.75,11.91,11.52,5.962,5.859,345.3,12.06,10.52,0,9.86,0.0002138003,0.0003749628,2.5E-07
"2018-12-31 03:45:00",37597,"CKVY",12.63,15.68,15.75,15.87,15.62,84.5,84.5,83.9,0.26,11.84,11.98,11.66,6.223,6.117,345.8,14.09,10.08,0,9.86,8.940201E-06,0.0001385485,2.5E-07
"2018-12-31 03:50:00",37598,"CKVY",12.62,15.38,15.51,15.68,15.31,86.5,86.5,84.5,0.263,11.97,12.17,11.71,6.018,6.105,350.3,10.31,8.99,0,9.86,8.940201E-06,0.0001385485,2.5E-07
"2018-12-31 03:55:00",37599,"CKVY",12.62,15.31,15.33,15.5,15.25,87.5,87.6,86.5,0.266,12.17,12.36,12.01,5.715,5.858,349.8,9.75,8.11,0,9.86,8.940201E-06,0.0001385485,2.5E-07
"2018-12-31 04:00:00",37600,"CKVY",12.61,15.25,15.25,15.44,15.13,88.1,88.2,87.5,0.267,12.31,12.42,12.19,5.433,5.499,348.3,7.86,7.891,0,9.86,-0.0002557012,-0.0001780422,2.5E-07
"2018-12-31 04:05:00",37601,"CKVY",12.61,15.13,15.14,15.25,15,88.6,88.6,88.1,0.266,12.32,12.45,12.2,5.562,5.543,339.9,7.889,7.672,0,9.86,-0.0002557012,-0.0001780422,2.5E-07
"2018-12-31 04:10:00",37602,"CKVY",12.61,15.07,15.06,15.13,14.94,88.9,89,88.5,0.267,12.32,12.45,12.18,5.613,5.623,335.2,7.491,7.672,0,9.86,-0.0002557012,-0.0001780422,2.5E-07
"2018-12-31 04:15:00",37603,"CKVY",12.59,15,15.03,15.13,14.88,89.5,89.5,88.9,0.268,12.43,12.55,12.25,5.769,5.719,339.1,5.95,7.453,0,9.86,-0.0004111723,-0.0003661833,2.5E-07
"2018-12-31 04:20:00",37604,"CKVY",12.6,15,14.95,15.07,14.82,90.7,90.7,89.4,0.271,12.56,12.77,12.34,5.59,5.697,345.1,7.42,7.234,0,9.86,-0.0004111723,-0.0003661833,2.5E-07
"2018-12-31 04:25:00",37605,"CKVY",12.6,14.75,14.84,15,14.69,91.5,91.5,90.7,0.271,12.73,12.88,12.53,5.218,5.432,352.4,7.284,6.576,0,9.86,-0.0004111723,-0.0003661833,2.5E-07
"2018-12-31 04:30:00",37606,"CKVY",12.6,14.75,14.75,14.88,14.63,91.8,91.8,91.5,0.272,12.77,12.91,12.64,4.748,4.988,350.9,7.52,6.357,0,9.86,-0.0005921585,-0.0005865388,2.5E-07
"2018-12-31 04:35:00",37607,"CKVY",12.6,14.63,14.68,14.82,14.51,92.1,92.1,91.7,0.271,12.75,12.88,12.59,4.347,4.553,343,7.861,5.48,0,9.86,-0.0005921585,-0.0005865388,2.5E-07
"2018-12-31 04:40:00",37608,"CKVY",12.6,14.57,14.6,14.69,14.51,92.3,92.3,92,0.271,12.74,12.83,12.61,4.205,4.215,345.5,7.341,5.261,0,9.86,-0.0005921585,-0.0005865388,2.5E-07
"2018-12-31 04:45:00",37609,"CKVY",12.59,14.51,14.59,14.69,14.51,92.4,92.4,92.2,0.271,12.76,12.86,12.66,3.866,4.08,348.2,8.13,4.822,0,9.86,-0.0008673405,-0.0009313323,2.5E-07
"2018-12-31 04:50:00",37610,"CKVY",12.59,14.57,14.51,14.69,14.38,92.6,92.7,92.3,0.272,12.74,12.89,12.62,3.595,3.691,345.8,7.244,4.603,0,9.86,-0.0008673405,-0.0009313323,2.5E-07
"2018-12-31 04:55:00",37611,"CKVY",12.59,14.44,14.49,14.57,14.32,92.6,92.7,92.6,0.27,12.74,12.83,12.57,3.322,3.458,340.8,7.536,5.042,0,9.86,-0.0008673405,-0.0009313323,2.5E-07
"2018-12-31 05:00:00",37612,"CKVY",12.59,14.38,14.41,14.51,14.32,92.6,92.7,92.5,0.27,12.66,12.77,12.56,3.377,3.326,343.8,8.82,5.042,0,9.86,-0.001075956,-0.001209328,2.5E-07
"2018-12-31 05:05:00",37613,"CKVY",12.58,14.38,14.34,14.5,14.26,92.6,92.7,92.5,0.27,12.58,12.75,12.48,3.56,3.455,353.2,7.635,5.261,0,9.86,-0.001075956,-0.001209328,2.5E-07
"2018-12-31 05:10:00",37614,"CKVY",12.57,14.38,14.29,14.38,14.19,92.6,92.7,92.5,0.27,12.53,12.63,12.41,3.684,3.624,352.7,8.83,5.261,0,9.86,-0.001075956,-0.001209328,2.5E-07
"2018-12-31 05:15:00",37615,"CKVY",12.57,14.38,14.34,14.44,14.2,92.6,92.7,92.5,0.27,12.59,12.7,12.44,3.839,3.714,0.397,7.21,5.918,0,9.86,-0.001043224,-0.001165604,2.5E-07
"2018-12-31 05:20:00",37616,"CKVY",12.57,14.5,14.45,14.56,14.32,92.2,92.6,92.2,0.27,12.65,12.74,12.53,4.013,3.951,354.9,11.14,5.48,0,9.86,-0.001043224,-0.001165604,2.5E-07
"2018-12-31 05:25:00",37617,"CKVY",12.55,14.5,14.5,14.56,14.38,92.2,92.3,92.1,0.27,12.65,12.74,12.53,3.965,3.986,350.1,9.52,5.48,0,9.87,-0.001043224,-0.001165604,2.5E-07
"2018-12-31 05:30:00",37618,"CKVY",12.57,14.5,14.51,14.62,14.44,92,92.2,92,0.269,12.63,12.76,12.54,3.997,4.033,352.6,7.737,5.48,0,9.87,-0.0009355405,-0.001021093,2.5E-07
"2018-12-31 05:35:00",37619,"CKVY",12.56,14.5,14.51,14.62,14.38,92.1,92.2,92,0.269,12.64,12.75,12.49,3.567,3.828,0.361,13.14,5.261,0,9.87,-0.0009355405,-0.001021093,2.5E-07
"2018-12-31 05:40:00",37620,"CKVY",12.55,14.56,14.56,14.68,14.44,92.1,92.2,91.9,0.27,12.67,12.79,12.57,3.124,3.338,47.39,17.88,3.507,0,9.87,-0.0009355405,-0.001021093,2.5E-07
"2018-12-31 05:45:00",37621,"CKVY",12.55,14.25,14.48,14.62,14.18,90.6,92.1,90.6,0.262,12.51,12.74,11.94,2.917,2.972,93.9,11.77,5.918,0,9.87,-0.001076422,-0.001212127,2.5E-07
"2018-12-31 05:50:00",37622,"CKVY",12.54,14.06,14.03,14.25,13.87,90.6,90.7,90.4,0.26,11.78,11.99,11.62,2.753,2.88,102.3,12.57,5.261,0,9.87,-0.001076422,-0.001212127,2.5E-07
"2018-12-31 05:55:00",37623,"CKVY",12.54,13.94,13.98,14.12,13.81,91.3,91.4,90.6,0.261,11.83,11.94,11.7,2.29,2.533,56.37,55.85,1.754,0,9.87,-0.001076422,-0.001212127,2.5E-07
"2018-12-31 06:00:00",37624,"CKVY",12.53,13.93,13.91,14,13.75,91.7,91.8,91.4,0.262,11.91,12.03,11.77,1.497,1.938,13.74,25.83,2.192,0,9.87,-0.001310056,-0.001557221,2.5E-07
"2018-12-31 06:05:00",37625,"CKVY",12.53,13.93,13.95,14.06,13.81,91.7,91.9,91.6,0.262,12,12.1,11.82,1.392,1.352,16.99,49.16,3.726,0,9.87,-0.001310056,-0.001557221,2.5E-07
"2018-12-31 06:10:00",37626,"CKVY",12.53,14,13.91,14.06,13.81,92.1,92.2,91.7,0.264,12,12.21,11.87,1.46,1.421,265.6,15.54,2.411,0,9.87,-0.001310056,-0.001557221,2.5E-07
"2018-12-31 06:15:00",37627,"CKVY",12.53,13.62,13.83,14,13.62,92.2,92.2,92,0.26,11.95,12.14,11.76,2.117,1.768,269.3,7.099,4.603,0,9.87,-0.001743234,-0.002246167,2.5E-07
"2018-12-31 06:20:00",37628,"CKVY",12.53,13.93,13.81,13.99,13.56,93,93,92.2,0.265,12.09,12.34,11.71,1.986,2.078,272.1,6.564,2.411,0,9.87,-0.001743234,-0.002246167,2.5E-07
"2018-12-31 06:25:00",37629,"CKVY",12.52,14.12,14.01,14.12,13.87,92.8,93.1,92.7,0.267,12.34,12.47,12.2,1.856,1.928,271.3,32.91,1.534,0,9.87,-0.001743234,-0.002246167,2.5E-07
"2018-12-31 06:30:00",37630,"CKVY",12.52,14.24,14.16,14.37,13.99,92,92.9,92,0.266,12.39,12.61,12.15,1.613,1.718,201.3,28.39,3.726,0,9.87,-0.001589151,-0.001981188,2.5E-07
"2018-12-31 06:35:00",37631,"CKVY",12.52,14.3,14.23,14.43,14.06,91.2,92.3,91.2,0.265,12.29,12.49,12.14,2.379,1.869,163.6,15.59,5.918,0,9.87,-0.001589151,-0.001981188,2.5E-07
"2018-12-31 06:40:00",37632,"CKVY",12.52,14.98,14.68,15.11,14.24,89.2,91.2,89.2,0.267,12.35,12.55,12.12,4.293,3.296,149.9,8.42,9.21,0,9.87,-0.001589151,-0.001981188,2.5E-07
"2018-12-31 06:45:00",37633,"CKVY",12.51,16.1,15.47,16.1,15.05,78.36,89.2,78.29,0.246,11.6,12.51,10.39,6.855,5.489,153.8,13.55,15.34,0,9.87,-0.0008776896,-0.0009505241,2.5E-07
"2018-12-31 06:50:00",37634,"CKVY",12.51,15.6,15.81,16.1,15.48,81.6,82.1,78.05,0.251,10.72,11.17,10.23,8.35,7.66,149.4,8.04,12.28,0,9.87,-0.0008776896,-0.0009505241,2.5E-07
"2018-12-31 06:55:00",37635,"CKVY",12.51,15.67,15.74,15.98,15.48,77.57,81.6,77.12,0.239,10.22,11.03,9.91,8.92,8.8,153.3,6.596,11.4,0,9.87,-0.0008776896,-0.0009505241,2.5E-07
"2018-12-31 07:00:00",37636,"CKVY",12.51,15.48,15.72,15.91,15.48,80.4,80.4,76.47,0.245,10.06,10.63,9.59,8.27,8.81,151.1,8.84,12.49,0,9.88,0.0007364099,0.0009542459,2.5E-07
"2018-12-31 07:05:00",37637,"CKVY",12.5,16.35,15.81,16.35,15.36,71.76,81,71,0.228,9.63,10.75,8.47,7.72,7.941,156.6,29.77,12.93,0,9.88,0.0007364099,0.0009542459,2.5E-07
"2018-12-31 07:10:00",37638,"CKVY",12.5,15.73,15.96,16.35,15.73,75.4,75.44,71.72,0.233,9.09,9.4,8.67,6.413,6.99,171.3,15.67,6.795,0,9.88,0.0007364099,0.0009542459,2.5E-07
"2018-12-31 07:15:00",37639,"CKVY",12.5,15.98,15.94,16.35,15.54,71.69,76.2,70.28,0.224,8.71,9.53,8.14,5.534,5.82,187.3,26.83,9.43,0,9.88,0.0008327392,0.001105417,2.5E-07
"2018-12-31 07:20:00",37640,"CKVY",12.49,15.67,15.88,16.04,15.67,73.62,73.62,71.65,0.227,8.56,8.86,8.31,5.784,5.53,156.9,25.42,14.91,0,9.88,0.0008327392,0.001105417,2.5E-07
"2018-12-31 07:25:00",37641,"CKVY",12.49,15.79,15.86,16.1,15.6,72.65,73.55,70.45,0.225,8.34,8.72,8.03,7.321,6.732,163.8,25.61,16.66,0,9.88,0.0008327392,0.001105417,2.5E-07
"2018-12-31 07:30:00",37642,"CKVY",12.48,15.29,15.51,15.85,15.29,72.65,73.48,71.65,0.22,8.25,8.75,7.852,8.25,7.591,176.1,8.01,18.63,0.0004633787,9.88,0.0009120422,0.001208579,2.5E-07
"2018-12-31 07:35:00",37643,"CKVY",12.49,15.23,15.36,15.6,15.11,70.8,72.58,70.38,0.214,7.689,8.07,7.325,9.31,9.09,175.4,10.78,16.88,0.0462206,9.88,0.0009120422,0.001208579,2.5E-07
"2018-12-31 07:40:00",37644,"CKVY",12.49,14.92,14.91,15.23,14.68,72.72,73.82,70.76,0.217,7.742,8,7.347,9.53,9.14,164.2,7.476,12.71,0.1810594,9.88,0.0009120422,0.001208579,2.5E-07
"2018-12-31 07:45:00",37645,"CKVY",12.49,14.86,14.86,14.98,14.67,70.59,72.65,70.45,0.21,7.392,7.788,6.903,10.04,10.08,173.9,9.29,13.37,0.4675599,9.88,0.001382623,0.001671868,0.0009477308
"2018-12-31 07:50:00",37646,"CKVY",12.49,14.86,14.81,14.98,14.55,69.04,71,68.97,0.205,6.815,7.152,6.463,10.7,10.3,158.3,7.274,16,0.9498712,9.88,0.001382623,0.001671868,0.0009477308
"2018-12-31 07:55:00",37647,"CKVY",12.48,14.3,14.54,14.86,14.18,71.55,71.65,69.01,0.208,6.735,6.91,6.448,10.6,10.56,167.2,10.4,16.88,1.651733,9.87,0.001382623,0.001671868,0.0009477308
"2018-12-31 08:00:00",37648,"CKVY",12.49,14.18,14.26,14.43,14.06,70.86,71.52,70.45,0.205,6.514,6.773,6.343,11.17,10.79,171.3,7.237,16.22,2.677165,9.87,0.001626949,0.001918238,0.006107033
"2018-12-31 08:05:00",37649,"CKVY",12.48,13.99,14.12,14.24,13.93,70.04,71.04,69.32,0.201,6.193,6.554,5.919,10.27,10.82,169.3,6.538,14.69,4.529812,9.87,0.001626949,0.001918238,0.006107033
"2018-12-31 08:10:00",37650,"CKVY",12.48,13.87,13.94,14.18,13.75,69.39,70.73,69.07,0.198,5.921,6.16,5.61,10.87,10.81,171.1,6.32,15.56,7.977976,9.87,0.001626949,0.001918238,0.006107033
"2018-12-31 08:15:00",37651,"CKVY",12.49,14.12,13.83,14.12,13.68,67.77,70.35,67.77,0.195,5.699,5.961,5.268,10.59,10.88,172.4,8.34,14.25,13.08343,9.87,0.002368217,0.006230132,0.01579915
"2018-12-31 08:20:00",37652,"CKVY",12.49,13.87,13.94,14.24,13.75,67.49,67.73,67.11,0.192,5.147,5.476,4.934,10.39,10.3,174.5,9.18,14.25,19.31076,9.87,0.002368217,0.006230132,0.01579915
"2018-12-31 08:25:00",37653,"CKVY",12.5,13.99,13.95,14.18,13.75,66.94,67.56,66.6,0.192,5.007,5.133,4.874,9.96,10.02,170.7,7.48,13.59,25.42137,9.87,0.002368217,0.006230132,0.01579915
"2018-12-31 08:30:00",37654,"CKVY",12.52,13.62,13.69,13.99,13.5,67.29,68.04,66.94,0.19,4.941,5.067,4.771,9.79,9.75,166.7,6.892,13.15,30.7528,9.87,0.003619835,0.007673957,0.03526463
"2018-12-31 08:35:00",37655,"CKVY",12.51,14.24,14.09,14.43,13.56,64.64,67.32,64.19,0.187,4.64,4.923,4.323,10.14,10.17,183,5.743,13.81,35.27467,9.87,0.003619835,0.007673957,0.03526463
"2018-12-31 08:40:00",37656,"CKVY",12.54,13.93,14.1,14.3,13.81,66.19,66.19,64.67,0.189,4.577,4.785,4.415,8.73,9.6,164.4,12.77,8.99,40.12331,9.87,0.003619835,0.007673957,0.03526463
"2018-12-31 08:45:00",37657,"CKVY",12.56,13.13,13.38,13.93,12.88,67.98,68.53,66.19,0.187,4.565,4.855,4.232,7.261,7.967,153.3,7.412,7.891,46.28996,9.87,0.005220043,0.009330527,0.06531826
"2018-12-31 08:50:00",37658,"CKVY",12.57,13.75,13.43,14,12.82,65.57,68.35,65.43,0.186,4.475,4.6,4.351,6.388,6.718,175.5,6.967,10.08,53.77691,9.87,0.005220043,0.009330527,0.06531826
"2018-12-31 08:55:00",37659,"CKVY",12.6,13.94,13.82,14,13.62,65.43,66.19,65.4,0.187,4.532,4.692,4.36,6.963,6.584,170.1,5.301,8.99,62.81324,9.87,0.005220043,0.009330527,0.06531826
"2018-12-31 09:00:00",37660,"CKVY",12.63,14.12,13.93,14.12,13.69,64.88,66.33,64.85,0.187,4.557,4.816,4.272,6.359,6.798,174.8,6.771,8.11,74.58228,9.87,0.005339349,0.008728224,0.09874187
"2018-12-31 09:05:00",37661,"CKVY",12.68,14.19,14.17,14.25,13.94,65.4,65.44,64.51,0.189,4.498,4.762,4.293,4.916,5.639,180.5,8.64,4.822,89.09902,9.87,0.005339349,0.008728224,0.09874187
"2018-12-31 09:10:00",37662,"CKVY",12.98,14,14.11,14.37,13.81,65.61,65.88,65.26,0.188,4.677,5.016,4.379,3.08,3.953,32.17,76.13,2.63,110.5634,9.87,0.005339349,0.008728224,0.09874187
"2018-12-31 09:15:00",37663,"CKVY",14.27,14.49,14.37,14.74,13.94,64.68,65.92,64.68,0.189,4.913,5.161,4.553,2.376,2.502,51.49,57.45,6.138,137.5894,9.87,0.006325916,0.008930236,0.1328979
"2018-12-31 09:20:00",37664,"CKVY",14.14,14.19,14.5,14.93,14.12,63.44,64.61,61.21,0.183,4.004,4.742,3.617,3.709,2.85,121.5,17.83,13.59,164.8599,9.87,0.006325916,0.008930236,0.1328979
"2018-12-31 09:25:00",37665,"CKVY",14.06,14.12,13.96,14.25,13.75,64.68,65.36,63.41,0.186,4.289,4.487,3.934,6.99,5.417,129.4,4.034,14.03,180.4456,9.88,0.006325916,0.008930236,0.1328979
"2018-12-31 09:30:00",37666,"CKVY",13.98,14.62,14.3,14.68,14,62.68,65.09,62.3,0.184,4.145,4.584,3.727,9.45,8.35,134.4,6.535,11.62,193.282,9.88,0.009769434,0.01329554,0.1667106
"2018-12-31 09:35:00",37667,"CKVY",13.96,14.37,14.48,14.8,14.18,63.71,65.09,62.51,0.185,4.413,4.783,4.079,10.21,10.01,143.9,5.18,12.06,200.4625,9.88,0.009769434,0.01329554,0.1667106
"2018-12-31 09:40:00",37668,"CKVY",13.94,14.61,14.51,14.74,14.18,63.02,64.4,62.78,0.185,4.344,4.656,4.139,9.72,9.95,164.7,7.655,13.37,197.9737,9.87,0.009769434,0.01329554,0.1667106
"2018-12-31 09:45:00",37669,"CKVY",13.94,14.06,14.19,14.61,13.87,64.88,66.32,63.02,0.186,4.464,4.894,4.196,10.39,10.12,162.9,5.324,14.47,186.7869,9.88,0.01099991,0.01592773,0.1992097
"2018-12-31 09:50:00",37670,"CKVY",13.94,13.99,14.09,14.24,13.87,64.81,65.7,63.98,0.186,4.353,4.667,4.053,10.46,10.34,159.1,4.961,13.15,170.2691,9.87,0.01099991,0.01592773,0.1992097
"2018-12-31 09:55:00",37671,"CKVY",13.94,13.81,14,14.18,13.81,66.6,66.6,64.26,0.189,4.489,4.891,4.146,10.61,10.54,153.1,4.063,12.71,163.847,9.87,0.01099991,0.01592773,0.1992097
"2018-12-31 10:00:00",37672,"CKVY",13.99,14.12,13.94,14.24,13.75,64.78,67.22,64.6,0.186,4.677,5.023,4.309,10.07,10.32,167.2,5.596,12.71,158.1049,9.87,0.01095268,0.01574198,0.2300516
"2018-12-31 10:05:00",37673,"CKVY",13.99,14.18,14.17,14.3,14.06,64.95,66.6,64.78,0.187,4.74,5.092,4.38,9.88,10.08,165,7.242,13.81,164.9194,9.87,0.01095268,0.01574198,0.2300516
"2018-12-31 10:10:00",37674,"CKVY",13.97,13.99,14.15,14.3,13.93,66.56,66.56,63.98,0.191,4.586,5.069,4.159,10.26,9.94,168.9,7.778,15.34,180.9117,9.87,0.01095268,0.01574198,0.2300516
"2018-12-31 10:15:00",37675,"CKVY",13.96,14.49,14.15,14.55,13.87,65.91,67.56,65.15,0.193,5.035,5.312,4.752,11.47,10.79,158.9,4.441,16.88,210.8972,9.87,0.01314561,0.01799121,0.2588048
"2018-12-31 10:20:00",37676,"CKVY",13.94,14.3,14.43,14.61,14.18,64.47,66.67,63.33,0.187,4.605,5.529,4.101,13.24,12.29,160.9,6.004,18.85,258.4592,9.87,0.01314561,0.01799121,0.2588048
"2018-12-31 10:25:00",37677,"CKVY",13.94,14.55,14.36,14.61,14.06,63.5,64.53,62.92,0.186,4.221,4.584,3.818,13.73,13.68,160.8,7.631,17.1,296.4604,9.87,0.01314561,0.01799121,0.2588048
"2018-12-31 10:30:00",37678,"CKVY",13.93,13.93,14.25,14.67,13.87,62.88,63.71,62.4,0.18,4.05,4.491,3.535,14.05,13.83,157.7,5.83,17.97,320.876,9.87,0.01599079,0.02188949,0.2854464
"2018-12-31 10:35:00",37679,"CKVY",13.93,13.75,13.91,14.06,13.75,63.5,63.88,62.68,0.18,3.726,3.959,3.57,14,14.1,160.1,4.647,18.19,312.5527,9.87,0.01599079,0.02188949,0.2854464
"2018-12-31 10:40:00",37680,"CKVY",13.93,13.99,13.89,14.06,13.68,62.13,63.95,61.58,0.178,3.523,4.065,3.082,13.94,13.93,161.2,4.764,16.66,309.4648,9.87,0.01599079,0.02188949,0.2854464
"2018-12-31 10:45:00",37681,"CKVY",13.94,13.62,13.93,14.24,13.5,62.88,63.02,61.09,0.177,3.334,3.556,3.052,13.3,13.69,164.2,5.702,16.22,307.3948,9.87,0.01622852,0.0223183,0.3096533
"2018-12-31 10:50:00",37682,"CKVY",13.94,13.81,13.66,13.87,13.44,62.02,62.99,61.58,0.176,3.141,3.37,2.86,12.76,13.08,163,5.945,16.44,311.7278,9.87,0.01622852,0.0223183,0.3096533
"2018-12-31 10:55:00",37683,"CKVY",13.95,13.93,13.81,13.99,13.56,63.36,63.5,61.85,0.181,3.376,3.815,3.083,12,12.25,167.5,6.816,14.47,316.737,9.87,0.01622852,0.0223183,0.3096533
"2018-12-31 11:00:00",37684,"CKVY",13.94,14.05,13.86,14.11,13.62,62.57,63.84,62.16,0.18,3.51,3.897,3.105,11.8,11.93,164.9,8.22,15.12,326.8897,9.87,0.01716021,0.02301459,0.3309899
"2018-12-31 11:05:00",37685,"CKVY",13.96,14.36,14.08,14.36,13.86,62.19,62.57,61.02,0.181,3.352,3.831,2.925,10.81,11.3,182.3,5.85,13.81,342.3844,9.87,0.01716021,0.02301459,0.3309899
"2018-12-31 11:10:00",37686,"CKVY",13.96,14.73,14.48,14.79,14.11,59.61,62.12,59.61,0.176,3.437,3.747,3.167,10.41,10.66,178.4,6.847,12.28,367.1082,9.87,0.01716021,0.02301459,0.3309899
"2018-12-31 11:15:00",37687,"CKVY",13.98,15.04,14.85,15.1,14.6,60.4,60.47,58.99,0.181,3.447,3.852,2.993,9.45,10.07,172.7,8.4,13.15,392.7176,9.87,0.02042168,0.02639836,0.3493838
"2018-12-31 11:20:00",37688,"CKVY",13.98,14.98,15.16,15.35,14.91,60.05,60.47,59.67,0.179,3.761,4.028,3.491,9.07,9.17,172.2,8.62,12.28,420.1903,9.87,0.02042168,0.02639836,0.3493838
"2018-12-31 11:25:00",37689,"CKVY",13.98,14.48,14.69,15.04,14.42,60.81,61.77,60.09,0.178,3.7,4.035,3.342,8.44,8.76,183.1,10.1,11.18,417.9655,9.88,0.02042168,0.02639836,0.3493838
"2018-12-31 11:30:00",37690,"CKVY",13.99,13.98,14.17,14.54,13.92,61.57,62.18,60.6,0.176,3.383,3.611,3.137,8,8.05,185.9,12.63,10.74,383.5724,9.88,0.01959923,0.02502128,0.3647443
"2018-12-31 11:35:00",37691,"CKVY",14,13.68,13.71,14.05,13.49,63.46,64.11,61.08,0.179,3.292,3.864,2.87,7.621,7.827,190.6,10.16,10.52,324.5481,9.87,0.01959923,0.02502128,0.3647443
"2018-12-31 11:40:00",37692,"CKVY",14.01,13.61,13.57,13.74,13.37,61.63,63.7,60.95,0.174,3.101,3.617,2.545,8.17,7.88,181.6,7.815,12.49,268.5537,9.87,0.01959923,0.02502128,0.3647443
"2018-12-31 11:45:00",37693,"CKVY",14.01,13.74,13.6,13.8,13.43,61.08,62.7,60.98,0.173,3.011,3.24,2.663,8.49,8.4,181.7,5.997,11.4,233.2378,9.87,0.01462348,0.01928219,0.377249
"2018-12-31 11:50:00",37694,"CKVY",14.01,13.74,13.76,13.86,13.61,59.09,61.29,58.98,0.167,2.556,2.994,2.051,8.48,8.5,188.4,8.63,12.06,231.415,9.87,0.01462348,0.01928219,0.377249
"2018-12-31 11:55:00",37695,"CKVY",14.02,13.8,13.68,13.86,13.49,59.09,60.29,58.74,0.168,2.106,2.569,1.78,7.684,8.14,190.2,8.78,9.86,238.4125,9.87,0.01462348,0.01928219,0.377249
"2018-12-31 12:00:00",37696,"CKVY",14.02,14.29,14.13,14.36,13.74,58.13,59.29,58.13,0.169,2.28,2.498,2.089,6.875,7.203,180.3,9.46,9.21,259.7666,9.87,0.01661702,0.0216925,0.3867109
"2018-12-31 12:05:00",37697,"CKVY",14.01,14.23,13.96,14.35,13.67,57.75,59.54,57.51,0.167,2.15,2.422,1.789,7.372,7.158,165,6.652,11.4,271.8247,9.87,0.01661702,0.0216925,0.3867109
"2018-12-31 12:10:00",37698,"CKVY",14.03,14.36,14.36,14.54,14.23,56.34,57.78,56.27,0.164,1.88,2.191,1.622,7.886,7.558,178.6,6.475,11.4,295.5515,9.87,0.01661702,0.0216925,0.3867109
"2018-12-31 12:15:00",37699,"CKVY",14.03,15.22,14.78,15.41,14.29,56.88,57.78,56.2,0.172,2.254,2.93,1.577,8.23,8.14,179.5,10.41,10.08,331.7169,9.87,0.02016419,0.02559286,0.392754
"2018-12-31 12:20:00",37700,"CKVY",14.04,13.79,14.32,15.28,13.61,60.6,61.49,56.75,0.172,2.595,2.946,2.288,8.05,8.05,189.6,10.97,12.28,371.8086,9.87,0.02016419,0.02559286,0.392754
"2018-12-31 12:25:00",37701,"CKVY",14.03,14.1,13.85,14.1,13.61,58.46,61.08,58.46,0.168,2.553,2.915,2.178,8.02,8.04,195.9,10.08,13.15,383.305,9.87,0.02016419,0.02559286,0.392754
"2018-12-31 12:30:00",37702,"CKVY",14.04,13.98,14.14,14.35,13.86,56.95,58.43,56.81,0.163,1.85,2.194,1.359,8.47,8.15,193.6,10.41,12.93,395.0196,9.87,0.02122384,0.02669157,0.3953871
"2018-12-31 12:35:00",37703,"CKVY",14.04,14.29,14.12,14.41,13.79,58.81,58.94,56.99,0.171,2.134,2.615,1.541,8.97,8.58,178.8,19.1,15.56,399.1681,9.87,0.02122384,0.02669157,0.3953871
"2018-12-31 12:40:00",37704,"CKVY",14.05,13.23,13.87,14.47,13.11,59.35,62,58.67,0.164,2.538,3.213,1.567,9.91,9.44,162.3,3.84,14.03,412.6231,9.87,0.02122384,0.02669157,0.3953871
"2018-12-31 12:45:00",37705,"CKVY",14.05,13.85,13.56,13.91,13.11,58.87,60.25,58.43,0.167,1.966,2.252,1.604,10.59,10.28,163.5,5.311,12.71,365.0878,9.87,0.01930518,0.02499418,0.3948727
"2018-12-31 12:50:00",37706,"CKVY",14.04,14.72,14.36,14.78,13.73,56.77,59.46,56.36,0.168,2.23,2.691,1.766,10.76,10.84,166.4,7.434,12.93,354.4159,9.87,0.01930518,0.02499418,0.3948727
"2018-12-31 12:55:00",37707,"CKVY",14.04,15.21,15.04,15.21,14.66,57.36,57.5,55.26,0.173,2.29,2.868,1.901,10.14,10.47,174.9,6.519,11.84,378.9718,9.87,0.01930518,0.02499418,0.3948727
"2018-12-31 13:00:00",37708,"CKVY",14.05,15.34,15.32,15.58,15.15,56.19,57.57,54.81,0.171,2.367,3.095,1.807,10.23,10.15,171.8,6.347,14.91,449.0027,9.87,0.0248126,0.03157128,0.3910192
"2018-12-31 13:05:00",37709,"CKVY",14.05,14.97,15.22,15.46,14.97,57.32,57.63,55.57,0.171,2.504,2.829,2.123,10.73,10.53,168.4,5.862,15.56,493.5297,9.87,0.0248126,0.03157128,0.3910192
"2018-12-31 13:10:00",37710,"CKVY",14.05,14.47,14.86,15.15,14.47,55.54,57.36,54.75,0.162,1.799,2.616,1.374,11,10.99,176.3,7.164,12.93,496.4707,9.87,0.0248126,0.03157128,0.3910192
"2018-12-31 13:15:00",37711,"CKVY",14.06,14.16,14.25,14.59,13.98,57.84,59.15,55.57,0.167,2.096,2.804,1.462,10.93,10.97,163.7,5.993,13.15,453.3105,9.87,0.02227116,0.02897866,0.3840038
"2018-12-31 13:20:00",37712,"CKVY",14.06,14.47,14.44,14.78,14.04,57.77,58.6,56.71,0.169,2.312,2.869,1.78,10.11,10.44,169.1,10.1,12.06,390.821,9.87,0.02227116,0.02897866,0.3840038
"2018-12-31 13:25:00",37713,"CKVY",14.06,14.35,14.26,14.47,14.1,60.04,60.59,57.67,0.175,2.636,3.183,1.908,10.22,10.07,162.7,6.023,12.28,346.3267,9.87,0.02227116,0.02897866,0.3840038
"2018-12-31 13:30:00",37714,"CKVY",14.06,13.6,13.99,14.41,13.54,61.07,62.04,58.8,0.172,2.776,3.376,2.384,9.98,10.23,150.5,14.79,13.15,326.1332,9.87,0.01842974,0.02435667,0.3735877
"2018-12-31 13:35:00",37715,"CKVY",14.05,14.41,14.15,14.66,13.48,58.32,62.38,57.77,0.17,2.818,3.516,2.224,9.35,9.68,169.8,16.77,10.74,324.0946,9.87,0.01842974,0.02435667,0.3735877
"2018-12-31 13:40:00",37716,"CKVY",14.06,15.46,14.85,15.58,14.28,56.95,58.25,56.09,0.174,2.442,2.931,2.045,8.44,8.88,175.1,10.85,12.28,333.7515,9.87,0.01842974,0.02435667,0.3735877
"2018-12-31 13:45:00",37717,"CKVY",14.05,16.14,15.6,16.33,15.09,55.98,57.29,54.95,0.176,2.656,3.223,2.004,7.839,8.15,166.6,11.67,11.62,378.3673,9.87,0.02177876,0.02778305,0.3601567
"2018-12-31 13:50:00",37718,"CKVY",14.05,16.33,15.92,16.45,15.34,54.06,57.12,53.37,0.171,2.669,3.615,1.573,7.365,7.629,154,12.2,8.77,440.8778,9.87,0.02177876,0.02778305,0.3601567
"2018-12-31 13:55:00",37719,"CKVY",14.06,16.45,16.63,17.19,16.08,53.71,54.06,51.55,0.171,2.292,2.986,1.801,6.636,6.989,164,12.44,8.11,497.2144,9.87,0.02177876,0.02778305,0.3601567
"2018-12-31 14:00:00",37720,"CKVY",14.06,16.14,16.12,16.51,15.77,53.85,55.16,52.61,0.169,2.457,2.991,1.766,6.648,6.478,179.1,9.67,12.93,516.2441,9.87,0.02941241,0.03578193,0.3437398
"2018-12-31 14:05:00",37721,"CKVY",14.04,16.76,16.31,16.82,15.77,56.26,56.4,53.65,0.182,2.96,3.911,2.033,7.102,6.903,169.9,9.59,10.3,517.5647,9.87,0.02941241,0.03578193,0.3437398
"2018-12-31 14:10:00",37722,"CKVY",14.05,15.77,16.16,16.82,15.71,57.12,57.6,54.16,0.177,3.206,3.945,2.521,8.12,7.633,161,5.554,10.3,506.1483,9.87,0.02941241,0.03578193,0.3437398
"2018-12-31 14:15:00",37723,"CKVY",14.04,15.71,15.72,16.02,15.34,57.02,57.29,54.5,0.176,2.645,3.516,2.062,7.621,7.952,159.8,8.1,9.43,487.2277,9.87,0.02614121,0.03232514,0.3241847
"2018-12-31 14:20:00",37724,"CKVY",14.04,14.47,14.99,15.71,14.47,57.87,57.87,55.23,0.169,2.318,3.166,1.784,8.45,8.04,164,5.735,12.71,428.8705,9.87,0.02614121,0.03232514,0.3241847
"2018-12-31 14:25:00",37725,"CKVY",14.03,14.84,14.61,14.96,14.41,58.66,58.94,57.39,0.174,2.57,2.998,2.213,8.48,8.45,165,5.146,10.3,358.8135,9.87,0.02614121,0.03232514,0.3241847
"2018-12-31 14:30:00",37726,"CKVY",14.03,14.34,14.58,14.96,14.34,57.94,59.97,57.94,0.168,2.894,3.369,2.236,9.22,8.85,163.1,8.57,10.96,324.219,9.87,0.01742373,0.02299418,0.3020496
"2018-12-31 14:35:00",37727,"CKVY",14.03,14.71,14.56,14.83,14.22,57.21,59.28,57.21,0.169,2.56,3.094,1.914,8.45,8.82,178.7,6.82,10.3,308.3256,9.87,0.01742373,0.02299418,0.3020496
"2018-12-31 14:40:00",37728,"CKVY",14.03,14.46,14.47,14.71,14.15,56.8,57.25,55.6,0.166,1.83,2.287,1.423,8.02,8.31,184.8,6.642,10.08,314.9312,9.87,0.01742373,0.02299418,0.3020496
"2018-12-31 14:45:00",37729,"CKVY",14.03,14.34,14.5,14.71,14.21,58.31,58.35,56.73,0.169,2.147,2.487,1.839,7.776,7.729,177.7,10.01,11.84,306.2718,9.87,0.01655797,0.02205314,0.2772558
"2018-12-31 14:50:00",37730,"CKVY",14.03,13.47,13.85,14.46,13.35,58.28,59.14,56.28,0.163,1.52,2.765,1.008,7.755,7.865,176.2,6.446,11.62,283.7868,9.86,0.01655797,0.02205314,0.2772558
"2018-12-31 14:55:00",37731,"CKVY",14.04,12.97,13.22,13.53,12.85,59.03,59.17,58.24,0.162,1.494,1.855,1.269,7.748,7.684,175.9,5.715,9.64,236.5592,9.86,0.01655797,0.02205314,0.2772558
"2018-12-31 15:00:00",37732,"CKVY",14.04,13.1,13.11,13.34,12.91,58.1,59.13,57.28,0.16,1.158,1.417,0.758,7.127,7.623,174.4,6.079,7.672,195.155,9.86,0.01225738,0.01708698,0.2500589
"2018-12-31 15:05:00",37733,"CKVY",14.04,13.84,13.5,13.9,13.1,57.24,59.41,57.21,0.163,1.616,2.053,1.136,6.208,6.49,189.3,9.62,7.014,194.5522,9.86,0.01225738,0.01708698,0.2500589
"2018-12-31 15:10:00",37734,"CKVY",14.04,13.47,13.68,13.9,13.46,56.86,57.51,56.55,0.159,1.294,1.59,0.931,5.576,5.859,190.2,11.28,8.33,228.2051,9.86,0.01225738,0.01708698,0.2500589
"2018-12-31 15:15:00",37735,"CKVY",14.04,13.03,13.12,13.53,12.91,58.58,58.58,56.59,0.161,0.89,1.236,0.567,5.766,5.621,191.4,9.03,10.3,251.9584,9.86,0.01339902,0.01770583,0.2204538
"2018-12-31 15:20:00",37736,"CKVY",14.04,12.47,12.77,13.09,12.47,59.54,60.13,58.51,0.159,1.288,1.515,1.058,6.575,6.201,186.9,7.31,9.43,255.2247,9.86,0.01339902,0.01770583,0.2204538
"2018-12-31 15:25:00",37737,"CKVY",14.04,12.47,12.53,12.66,12.41,58.96,59.68,58.89,0.158,1.074,1.233,0.821,6.936,6.761,192.4,9.33,9.43,241.3409,9.86,0.01339902,0.01770583,0.2204538
"2018-12-31 15:30:00",37738,"CKVY",14.04,12.16,12.49,12.72,12.1,58.89,59.02,57.82,0.156,0.679,0.964,0.431,7.143,7.018,193,11.11,12.06,233.2325,9.86,0.01152087,0.01574169,0.1889296
"2018-12-31 15:35:00",37739,"CKVY",14.04,11.85,11.83,12.29,11.42,60.26,61.64,58.82,0.157,0.751,1.011,0.411,7.046,7.089,206.5,12.17,9.43,222.5055,9.86,0.01152087,0.01574169,0.1889296
"2018-12-31 15:40:00",37740,"CKVY",14.03,11.73,11.74,11.92,11.54,60.12,60.5,59.88,0.156,0.564,0.811,0.326,7.109,7.108,193.9,10.45,9.86,212.8829,9.86,0.01152087,0.01574169,0.1889296
"2018-12-31 15:45:00",37741,"CKVY",14.04,11.61,11.62,11.79,11.42,59.81,60.19,59.57,0.154,0.384,0.584,0.144,6.609,6.915,182.2,10.19,8.55,201.8067,9.86,0.009750051,0.01379985,0.1558784
"2018-12-31 15:50:00",37742,"CKVY",14.04,11.98,11.78,12.04,11.54,59.47,59.95,59.47,0.156,0.451,0.687,0.237,6.345,6.367,181.9,16.49,12.93,197.6925,9.86,0.009750051,0.01379985,0.1558784
"2018-12-31 15:55:00",37743,"CKVY",14.04,11.61,11.71,12.04,11.48,59.95,60.26,59.4,0.154,0.495,0.667,0.266,6.983,6.797,175.9,14.36,14.03,203.0842,9.86,0.009750051,0.01379985,0.1558784
"2018-12-31 16:00:00",37744,"CKVY",14.04,11.54,11.83,12.04,11.48,60.54,60.54,58.34,0.156,0.378,0.695,0.081,7.517,7.212,182.2,9.52,16,210.7166,9.85,0.01013722,0.01417473,0.1217786
"2018-12-31 16:05:00",37745,"CKVY",14.05,10.86,11.07,11.61,10.68,62.57,63.08,60.54,0.156,0.402,0.796,0.112,7.94,7.963,195.6,16.36,13.15,188.9903,9.86,0.01013722,0.01417473,0.1217786
"2018-12-31 16:10:00",37746,"CKVY",14.05,10.74,10.87,11.05,10.55,63.11,63.15,61.53,0.156,0.5,0.707,0.247,7.141,7.436,196.9,14.38,10.08,146.3652,9.85,0.01013722,0.01417473,0.1217786
"2018-12-31 16:15:00",37747,"CKVY",14.07,10.8,10.87,11.05,10.62,62.56,63.53,61.95,0.156,0.623,0.833,0.318,7.092,7.062,177,8.64,10.52,100.0347,9.85,0.005048446,0.008701241,0.08753213
"2018-12-31 16:20:00",37748,"CKVY",14.08,10.12,10.42,10.86,10,64.83,64.87,62.53,0.156,0.505,0.701,0.345,6.536,6.739,180.2,7.95,8.55,76.95679,9.85,0.005048446,0.008701241,0.08753213
"2018-12-31 16:25:00",37749,"CKVY",14.1,10.06,10.17,10.37,10,64.21,64.83,63.25,0.154,0.378,0.642,0.138,6.263,6.324,194.7,10.65,7.891,64.63739,9.85,0.005048446,0.008701241,0.08753213
"2018-12-31 16:30:00",37750,"CKVY",13.55,10.12,10.17,10.31,10,64.35,64.42,63.29,0.155,0.33,0.612,0.127,5.321,6.016,188.2,17.8,10.96,55.79221,9.85,0.002904271,0.00589807,0.05466203
"2018-12-31 16:35:00",37751,"CKVY",13.26,9.75,9.87,10.18,9.69,65.11,65.11,63.94,0.154,0.272,0.542,0.051,5.068,5.171,176.8,10.31,7.234,46.54158,9.85,0.002904271,0.00589807,0.05466203
"2018-12-31 16:40:00",37752,"CKVY",13.18,9.63,9.64,9.82,9.26,64.63,65.87,64.32,0.152,0.241,0.428,0,5.033,4.963,195.2,16.89,9.86,36.76773,9.85,0.002904271,0.00589807,0.05466203
"2018-12-31 16:45:00",37753,"CKVY",13.11,9.51,9.8,10.13,9.45,64.57,64.64,62.5,0.151,-0.037,0.3,-0.334,5.477,5.16,198.6,13.86,9.43,25.13523,9.85,0.001766588,0.004207934,0.02726524
"2018-12-31 16:50:00",37754,"CKVY",13.07,9.51,9.46,9.64,9.2,63.37,64.6,62.96,0.149,-0.326,-0.018,-0.564,5.363,5.435,182.5,14.36,7.453,15.97548,9.85,0.001766588,0.004207934,0.02726524
"2018-12-31 16:55:00",37755,"CKVY",13.04,9.14,9.15,9.51,8.96,65.26,66.16,63.37,0.151,-0.131,0.117,-0.487,5.302,5.484,174.4,7.312,7.014,10.00705,9.85,0.001766588,0.004207934,0.02726524
"2018-12-31 17:00:00",37756,"CKVY",13.03,9.02,9.22,9.52,8.9,64.51,65.23,64.1,0.148,-0.333,-0.077,-0.676,5.179,5.083,174,14.1,8.77,7.010019,9.85,0.002431123,0.004937107,0.01190798
"2018-12-31 17:05:00",37757,"CKVY",13.01,8.28,8.56,8.96,8.28,66.57,66.61,64.51,0.148,-0.547,-0.33,-0.741,5.652,5.547,165.5,9.79,10.08,5.409032,9.85,0.002431123,0.004937107,0.01190798
"2018-12-31 17:10:00",37758,"CKVY",13,8.59,8.37,8.65,8.22,65.78,66.95,65.78,0.148,-0.46,-0.323,-0.624,5.49,5.438,180,14.87,8.99,4.044104,9.85,0.002431123,0.004937107,0.01190798
"2018-12-31 17:15:00",37759,"CKVY",12.99,8.78,8.65,9.02,8.4,63.58,65.85,63.48,0.144,-0.703,-0.426,-1.078,5.824,5.683,181.2,12.4,9.43,2.854536,9.85,0.001079931,0.00137656,0.003856267
"2018-12-31 17:20:00",37760,"CKVY",12.98,7.6,8.12,8.9,7.538,66.71,66.71,63.58,0.144,-1.114,-0.937,-1.265,6.224,5.828,169.2,4.562,10.3,1.981483,9.85,0.001079931,0.00137656,0.003856267
"2018-12-31 17:25:00",37761,"CKVY",12.97,8.03,7.595,8.03,7.352,66.54,67.26,66.54,0.146,-1.109,-0.723,-1.318,6.98,6.723,173.9,7.736,9.86,1.295611,9.85,0.001079931,0.00137656,0.003856267
"2018-12-31 17:30:00",37762,"CKVY",12.96,6.616,7.44,8.28,6.553,67.89,67.89,65.34,0.14,-1.358,-0.606,-1.817,6.741,6.939,177.1,6.996,8.11,0.7370506,9.85,0.001162795,0.00144108,0.0002123144
"2018-12-31 17:35:00",37763,"CKVY",12.95,5.812,5.975,6.554,5.626,69.34,69.34,67.79,0.138,-2.072,-1.795,-2.327,6.01,6.447,174.4,6.108,6.357,0.3227955,9.85,0.001162795,0.00144108,0.0002123144
"2018-12-31 17:40:00",37764,"CKVY",12.95,6.432,6.295,6.618,5.75,67.41,69.54,67.41,0.138,-1.811,-1.499,-2.144,5.621,5.777,181.9,5.714,7.891,0.1065909,9.84,0.001162795,0.00144108,0.0002123144
"2018-12-31 17:45:00",37765,"CKVY",12.93,5.689,5.932,6.494,5.503,68.93,68.93,67.31,0.136,-2.383,-2.013,-2.68,5.457,5.553,181.7,5.318,7.014,0.01328895,9.84,0.0008920036,0.001131077,2.5E-07
"2018-12-31 17:50:00",37766,"CKVY",12.93,5.385,5.439,5.813,5.257,69.31,69.62,68.24,0.135,-2.508,-2.189,-2.863,5.372,5.442,188.6,8.71,7.014,0,9.84,0.0008920036,0.001131077,2.5E-07
"2018-12-31 17:55:00",37767,"CKVY",12.92,4.334,4.998,5.385,4.334,68.94,69.86,68.87,0.128,-2.817,-2.493,-3.618,4.872,5.109,196,11.67,6.138,0,9.84,0.0008920036,0.001131077,2.5E-07
"2018-12-31 18:00:00",37768,"CKVY",12.91,3.22,3.751,4.396,3.096,71.52,71.52,68.94,0.126,-3.683,-3.328,-4.174,4.598,4.758,186.7,8.1,6.138,0,9.84,0.0006614111,0.000873294,2.5E-07
"2018-12-31 18:05:00",37769,"CKVY",12.91,2.601,3.213,3.529,2.477,71,72.24,70.73,0.122,-3.888,-3.424,-4.822,4.26,4.405,185.7,11.74,6.138,0,9.84,0.0006614111,0.000873294,2.5E-07
"2018-12-31 18:10:00",37770,"CKVY",12.91,-0.372,1.723,2.539,-0.372,71.17,72.38,70.86,0.106,-5.322,-4.372,-7.531,4.114,4.217,159.9,22.31,6.138,0,9.84,0.0006614111,0.000873294,2.5E-07
"2018-12-31 18:15:00",37771,"CKVY",12.9,-0.368,-0.101,0.249,-0.619,75.24,75.55,71.21,0.112,-6.242,-5.651,-7.611,3.74,3.965,161,13.51,5.261,0,9.84,0.0003314533,0.0004826083,2.5E-07
"2018-12-31 18:20:00",37772,"CKVY",12.9,-0.919,-0.152,0.627,-0.981,73.98,77.07,73.22,0.107,-6.156,-4.935,-7.45,3.117,3.471,151.5,32.75,5.042,0,9.83,0.0003314533,0.0004826083,2.5E-07
"2018-12-31 18:25:00",37773,"CKVY",12.89,-0.547,-0.585,-0.362,-0.981,76.32,76.7,73.98,0.113,-6.327,-5.933,-7.218,2.328,2.666,155,12.63,3.288,0,9.83,0.0003314533,0.0004826083,2.5E-07
"2018-12-31 18:30:00",37774,"CKVY",12.89,-0.422,-0.31,0.259,-1.043,74.94,77.83,74.53,0.111,-5.987,-5.042,-7.166,1.865,2.061,157,26.22,3.726,0,9.83,-8.430859E-05,-2.206235E-05,2.5E-07
"2018-12-31 18:35:00",37775,"CKVY",12.88,-0.606,-1.097,-0.36,-1.846,76.74,78.18,73.53,0.113,-6.844,-5.663,-8.11,2.666,2.199,106.2,9.63,5.699,0,9.83,-8.430859E-05,-2.206235E-05,2.5E-07
"2018-12-31 18:40:00",37776,"CKVY",12.88,-1.039,-0.938,-0.544,-1.411,76.81,76.81,75.22,0.111,-6.653,-6.1,-7.296,3.533,3.148,115.1,8.25,5.261,0,9.83,-8.430859E-05,-2.206235E-05,2.5E-07
"2018-12-31 18:45:00",37777,"CKVY",12.88,-0.73,-1.116,-0.73,-1.411,77.49,77.53,75.71,0.114,-6.708,-6.068,-7.221,4.15,3.788,102.4,7.138,4.603,0,9.83,-2.114923E-05,5.27246E-05,2.5E-07
"2018-12-31 18:50:00",37778,"CKVY",12.87,0.138,-0.324,0.138,-0.73,76.5,77.6,76.19,0.117,-5.891,-5.492,-6.131,4.103,4.119,96.1,4.267,5.261,0,9.83,-2.114923E-05,5.27246E-05,2.5E-07
"2018-12-31 18:55:00",37779,"CKVY",12.86,-0.479,-0.095,0.323,-0.481,75.02,76.57,74.54,0.111,-6.042,-5.362,-6.637,4.164,4.127,95.5,2.889,5.042,0,9.83,-2.114923E-05,5.27246E-05,2.5E-07
"2018-12-31 19:00:00",37780,"CKVY",12.86,-0.229,-0.394,-0.045,-0.726,76.13,76.16,74.75,0.114,-6.281,-5.78,-6.807,4.145,4.199,101.3,3.903,5.261,0,9.83,0.0001948651,0.0003080994,2.5E-07
"2018-12-31 19:05:00",37781,"CKVY",12.85,0.64,0.15,0.64,-0.291,76.27,76.68,75.13,0.119,-5.667,-5.075,-6.082,4.112,4.117,116.5,8.18,5.042,0,9.83,0.0001948651,0.0003080994,2.5E-07
"2018-12-31 19:10:00",37782,"CKVY",12.86,1.26,1.169,1.631,0.392,74.96,76.48,74.48,0.121,-4.779,-4.186,-5.494,4.359,4.276,117.9,6.312,5.918,0,9.84,0.0001948651,0.0003080994,2.5E-07
"2018-12-31 19:15:00",37783,"CKVY",12.84,-0.842,0.601,1.633,-0.966,74.35,75.2,73.38,0.108,-5.657,-4.412,-7.313,4.858,4.52,103.1,4.904,6.576,0,9.84,0.000248802,0.0003746311,2.5E-07
"2018-12-31 19:20:00",37784,"CKVY",12.85,0.461,-0.085,0.646,-0.842,76.52,77.66,74.42,0.119,-5.797,-4.814,-7.021,5.562,5.219,105.5,5.693,7.453,0,9.84,0.000248802,0.0003746311,2.5E-07
"2018-12-31 19:25:00",37785,"CKVY",12.84,-0.654,-0.176,0.833,-1.026,76.63,76.76,74.01,0.113,-6.077,-4.813,-7.246,6.08,5.746,108.1,3.758,7.891,0,9.84,0.000248802,0.0003746311,2.5E-07
"2018-12-31 19:30:00",37786,"CKVY",12.84,-2.823,-1.167,-0.468,-2.823,74.66,76.83,74.29,0.099,-6.892,-6,-8.93,6.446,6.379,106.9,2.249,7.672,0,9.84,0.0004024228,0.0005296172,2.5E-07
"2018-12-31 19:35:00",37787,"CKVY",12.83,-3.814,-3.877,-2.823,-4.372,78.86,78.97,74.56,0.1,-9.38,-8.64,-9.87,6.187,6.343,100.5,3.932,6.576,0,9.84,0.0004024228,0.0005296172,2.5E-07
"2018-12-31 19:40:00",37788,"CKVY",12.82,-2.079,-3.322,-1.955,-4.124,80.7,81.3,78.62,0.111,-8.03,-6.441,-9.09,5.854,6.077,99.6,4.104,6.795,0,9.84,0.0004024228,0.0005296172,2.5E-07
"2018-12-31 19:45:00",37789,"CKVY",12.83,-3.071,-2.726,-1.769,-3.38,78.69,80.7,77.21,0.103,-7.779,-6.294,-8.63,5.736,5.727,100.6,3.908,7.234,0,9.84,0.0003079372,0.0004066954,2.5E-07
"2018-12-31 19:50:00",37790,"CKVY",12.83,-2.636,-3.427,-2.636,-3.813,80.5,80.5,77.8,0.108,-8.37,-7.159,-9,5.89,5.797,103.2,2.922,7.014,0,9.84,0.0003079372,0.0004066954,2.5E-07
"2018-12-31 19:55:00",37791,"CKVY",12.81,-2.693,-2.47,-2.074,-2.821,78.43,80.5,78.43,0.105,-7.261,-6.795,-7.746,6.181,6.051,102.2,4.088,7.234,0,9.84,0.0003079372,0.0004066954,2.5E-07
"2018-12-31 20:00:00",37792,"CKVY",12.82,-1.573,-2.043,-1.387,-2.94,78.78,80.2,78.09,0.111,-6.941,-6.12,-8.04,6.18,6.188,106,5.635,7.014,0,9.84,0.000285317,0.0003820527,2.5E-07
"2018-12-31 20:05:00",37793,"CKVY",12.8,-2.253,-1.289,-0.332,-2.253,76.1,79.51,75.27,0.104,-6.525,-5.167,-8.08,5.916,6.117,105.2,5.021,6.576,0,9.84,0.000285317,0.0003820527,2.5E-07
"2018-12-31 20:10:00",37794,"CKVY",12.81,-2.872,-2.94,-2.191,-3.244,78.93,79.1,75.48,0.104,-8.24,-7.625,-8.98,5.25,5.543,99.2,4.158,5.261,0,9.84,0.000285317,0.0003820527,2.5E-07
"2018-12-31 20:15:00",37795,"CKVY",12.81,-1.446,-1.775,-0.889,-2.934,77.93,80.6,77.89,0.11,-6.544,-5.486,-7.869,4.69,5.015,111.2,5.926,5.48,0,9.84,0.0002770984,0.0003798191,2.5E-07
"2018-12-31 20:20:00",37796,"CKVY",12.79,-5.537,-3.094,-1.446,-5.661,74.31,78.17,71.9,0.087,-8.97,-6.658,-11.91,4.012,4.322,130.6,15.51,4.822,0,9.84,0.0002770984,0.0003798191,2.5E-07
"2018-12-31 20:25:00",37797,"CKVY",12.8,-7.831,-6.924,-5.537,-8.08,78.2,78.2,74.24,0.081,-12.29,-11.53,-13.09,3.581,3.839,138,16.13,5.261,0,9.84,0.0002770984,0.0003798191,2.5E-07
"2018-12-31 20:30:00",37798,"CKVY",12.8,-6.281,-7.23,-6.281,-7.955,83.2,83.2,78.24,0.093,-11.53,-10.06,-12.91,3.241,3.383,174.3,10.38,4.822,0,9.84,8.210494E-05,0.0001569943,2.5E-07
"2018-12-31 20:35:00",37799,"CKVY",12.8,-8.02,-7.212,-6.033,-8.02,81.2,83.4,80.2,0.084,-11.4,-9.76,-12.41,2.849,3.035,188.3,10.28,3.288,0,9.84,8.210494E-05,0.0001569943,2.5E-07
"2018-12-31 20:40:00",37800,"CKVY",12.79,-9.01,-8.88,-8.02,-9.32,82.4,82.4,80.5,0.081,-13.12,-12.25,-13.59,2.91,2.787,171,4.205,4.384,0,9.84,8.210494E-05,0.0001569943,2.5E-07
"2018-12-31 20:45:00",37801,"CKVY",12.79,-8.95,-8.91,-8.7,-9.07,83.7,83.7,82.4,0.083,-12.59,-12.33,-12.98,2.99,2.937,157.4,3.587,4.165,0,9.84,-0.0001349608,-0.0001150058,2.5E-07
"2018-12-31 20:50:00",37802,"CKVY",12.79,-10.43,-9.6,-8.82,-10.43,81.1,83.7,81.1,0.074,-13.51,-12.42,-14.63,3.064,3.114,152,7.219,4.165,0,9.84,-0.0001349608,-0.0001150058,2.5E-07
"2018-12-31 20:55:00",37803,"CKVY",12.78,-10.87,-10.93,-10.31,-11.24,81.5,81.6,80.3,0.073,-15.2,-14.51,-15.6,1.978,2.593,143.9,0.024,0.658,0,9.84,-0.0001349608,-0.0001150058,2.5E-07
"2018-12-31 21:00:00",37804,"CKVY",12.77,-10.24,-10.8,-10.24,-11.11,83.6,83.6,81.6,0.077,-14.69,-13.85,-15.09,1.044,1.428,177.1,31.12,2.411,0,9.84,-0.0001956692,-0.0001983044,2.5E-07
"2018-12-31 21:05:00",37805,"CKVY",12.77,-10.18,-10.07,-9.87,-10.37,83.3,84.4,83.3,0.077,-13.6,-13.31,-13.98,0.747,0.833,198.1,16.87,2.411,0,9.84,-0.0001956692,-0.0001983044,2.5E-07
"2018-12-31 21:10:00",37806,"CKVY",12.77,-10.55,-10.5,-10,-10.8,84.3,84.3,82.9,0.077,-14.15,-13.63,-14.54,1.442,1.038,288.4,12.87,2.85,0,9.84,-0.0001956692,-0.0001983044,2.5E-07
"2018-12-31 21:15:00",37807,"CKVY",12.77,-9.43,-10.06,-9.43,-10.55,86,86,84.3,0.083,-13.26,-12.5,-13.98,1.926,1.801,311.1,8.45,3.069,0,9.84,-0.0004568595,-0.0005754472,2.5E-07
"2018-12-31 21:20:00",37808,"CKVY",12.77,-8.01,-8.51,-7.944,-9.5,85.8,86.7,85.7,0.089,-11.52,-11.06,-12.57,2.172,1.976,303.5,5.126,3.069,0,9.84,-0.0004568595,-0.0005754472,2.5E-07
"2018-12-31 21:25:00",37809,"CKVY",12.75,-7.448,-7.738,-7.386,-8.01,84.8,85.8,84.5,0.09,-11.03,-10.76,-11.29,2.67,2.43,322.4,4.07,4.822,0,9.84,-0.0004568595,-0.0005754472,2.5E-07
"2018-12-31 21:30:00",37810,"CKVY",12.76,-6.455,-6.779,-6.331,-7.448,83.3,85,83.3,0.093,-10.24,-9.91,-10.83,3.05,2.914,332.5,3.783,4.822,0,9.84,-0.0002742319,-0.0002943755,2.5E-07
"2018-12-31 21:35:00",37811,"CKVY",12.75,-6.703,-6.246,-5.897,-6.765,81.2,83.4,81.2,0.089,-10.13,-9.71,-11.01,3.037,3.125,319.1,10,2.85,0,9.84,-0.0002742319,-0.0002943755,2.5E-07
"2018-12-31 21:40:00",37812,"CKVY",12.74,-9,-7.828,-6.765,-9.06,79.37,81.2,79.09,0.078,-12.39,-11.02,-13.72,2.07,2.582,24.29,91.6,1.973,0,9.85,-0.0002742319,-0.0002943755,2.5E-07
"2018-12-31 21:45:00",37813,"CKVY",12.74,-9.99,-9.92,-9,-10.49,80.8,81,77.85,0.076,-14.51,-13.66,-15.47,1.423,1.609,241.9,48.65,2.411,0,9.85,-0.0001923119,-0.0001870808,2.5E-07
"2018-12-31 21:50:00",37814,"CKVY",12.75,-10.11,-9.88,-9.62,-10.17,80.2,81.3,80.2,0.075,-14.16,-13.81,-14.57,1.156,1.31,307.5,0.088,2.411,0,9.85,-0.0001923119,-0.0001870808,2.5E-07
"2018-12-31 21:55:00",37815,"CKVY",12.75,-10.79,-10.54,-10.05,-10.79,79.89,80.2,79.06,0.072,-15.12,-14.48,-15.48,1.17,1.127,233.6,51.31,1.754,0,9.85,-0.0001923119,-0.0001870808,2.5E-07
"2018-12-31 22:00:00",37816,"CKVY",12.73,-11.72,-11.21,-10.73,-11.78,79.73,80.2,79.48,0.069,-15.71,-15.21,-16.31,1.043,1.173,280.7,38.77,1.754,0,9.85,-0.0004141781,-0.0005153252,2.5E-07
"2018-12-31 22:05:00",37817,"CKVY",12.74,-12.34,-11.92,-11.6,-12.34,80.1,80.1,79.69,0.067,-16.37,-16.04,-16.75,0.872,0.838,256,29.42,1.973,0,9.85,-0.0004141781,-0.0005153252,2.5E-07
"2018-12-31 22:10:00",37818,"CKVY",12.72,-12.09,-12.17,-11.84,-12.4,82.1,82.1,80,0.069,-16.33,-15.88,-16.82,1.445,1.178,247.2,7.765,3.507,0,9.85,-0.0004141781,-0.0005153252,2.5E-07
"2018-12-31 22:15:00",37819,"CKVY",12.73,-13.08,-12.66,-12.09,-13.14,81,82.4,81,0.065,-16.61,-15.99,-17.31,1.372,1.472,227.9,1.501,2.63,0,9.85,-0.0003999714,-0.0005020709,2.5E-07
"2018-12-31 22:20:00",37820,"CKVY",12.73,-12.03,-12.8,-12.03,-13.27,82.8,82.8,80.6,0.07,-16.91,-15.78,-17.53,1.506,1.427,267.5,9.61,1.973,0,9.85,-0.0003999714,-0.0005020709,2.5E-07
"2018-12-31 22:25:00",37821,"CKVY",12.72,-12.27,-12.02,-11.84,-12.4,81.4,83.2,81.4,0.068,-15.84,-15.52,-16.48,0.816,1.236,274.4,0.692,1.534,0,9.85,-0.0003999714,-0.0005020709,2.5E-07
"2018-12-31 22:30:00",37822,"CKVY",12.72,-12.71,-12.51,-12.34,-12.83,80.4,81.4,80.4,0.066,-16.75,-16.42,-17.15,0.519,0.583,264.3,24.79,0,0,9.85,-0.000420886,-0.0005363057,2.5E-07
"2018-12-31 22:35:00",37823,"CKVY",12.72,-12.34,-12.69,-12.27,-13.02,82.2,82.2,80.4,0.069,-16.85,-16.17,-17.27,0.208,0.392,111.7,61.25,0.877,0,9.85,-0.000420886,-0.0005363057,2.5E-07
"2018-12-31 22:40:00",37824,"CKVY",12.71,-10.23,-11.28,-10.17,-12.34,83.9,83.9,82.2,0.078,-14.95,-13.69,-16.23,0.483,0.219,315.8,62.51,4.165,0,9.85,-0.000420886,-0.0005363057,2.5E-07
"2018-12-31 22:45:00",37825,"CKVY",12.71,-10.66,-10.2,-9.67,-10.79,80.9,83.9,80.9,0.073,-14.1,-13.3,-15.03,1.352,0.975,267.5,20.19,4.822,0,9.85,-0.0006177978,-0.0008720342,2.5E-07
"2018-12-31 22:50:00",37826,"CKVY",12.7,-12.15,-11.2,-10.6,-12.15,79.6,81,79.57,0.067,-15.55,-14.84,-16.69,1.785,1.597,247.1,8.04,2.192,0,9.85,-0.0006177978,-0.0008720342,2.5E-07
"2018-12-31 22:55:00",37827,"CKVY",12.69,-15.44,-13.91,-12.09,-15.44,77.36,79.6,77.29,0.055,-18.76,-16.63,-20.45,1.679,1.81,239,7.595,1.973,0,9.86,-0.0006177978,-0.0008720342,2.5E-07
"2018-12-31 23:00:00",37828,"CKVY",12.7,-15.31,-15.35,-15.19,-15.56,78.81,78.91,77.33,0.057,-20.14,-19.88,-20.47,1.159,1.367,209.1,10.49,1.754,0,9.85,-0.0002634277,-0.0003022566,2.5E-07
"2018-12-31 23:05:00",37829,"CKVY",12.69,-15.31,-15.38,-15.19,-15.56,78.91,78.98,78.57,0.057,-20.05,-19.81,-20.26,0.805,1.002,234.8,8.91,1.096,0,9.86,-0.0002634277,-0.0003022566,2.5E-07
"2018-12-31 23:10:00",37830,"CKVY",12.69,-13.82,-14.79,-13.82,-15.31,80.2,80.3,78.84,0.062,-19.34,-18.17,-19.95,0.649,0.686,267.1,19.98,1.754,0,9.86,-0.0002634277,-0.0003022566,2.5E-07
"2018-12-31 23:15:00",37831,"CKVY",12.69,-12.83,-13.37,-12.77,-13.95,80.6,80.6,80.2,0.065,-17.68,-17.05,-18.28,0.658,0.618,305.3,5.964,2.192,0,9.85,-0.0004478013,-0.0005995812,2.5E-07
"2018-12-31 23:20:00",37832,"CKVY",12.67,-11.59,-12.01,-11.53,-12.89,80.7,81.2,80.5,0.07,-16.22,-15.78,-17.17,0.779,0.768,314,1.59,2.192,0,9.86,-0.0004478013,-0.0005995812,2.5E-07
"2018-12-31 23:25:00",37833,"CKVY",12.68,-12.09,-11.78,-11.47,-12.09,79.26,80.6,79.26,0.067,-16.24,-15.78,-16.71,0.628,0.749,311.1,0.442,0,0,9.86,-0.0004478013,-0.0005995812,2.5E-07
"2018-12-31 23:30:00",37834,"CKVY",12.68,-12.15,-12.15,-11.96,-12.27,79.82,79.89,79.09,0.067,-16.72,-16.55,-16.92,0.27,0.479,311.2,0.093,0,0,9.86,-0.0005432497,-0.0007439976,2.5E-07
"2018-12-31 23:35:00",37835,"CKVY",12.68,-11.96,-12.13,-11.84,-12.46,80.6,80.6,79.75,0.068,-16.56,-16.12,-16.93,0.434,0.218,89,46.2,2.411,0,9.86,-0.0005432497,-0.0007439976,2.5E-07
"2018-12-31 23:40:00",37836,"CKVY",12.66,-12.21,-12.12,-11.9,-12.52,80.7,80.9,80.4,0.068,-16.4,-16.14,-16.82,1.025,0.758,123.5,12.69,2.411,0,9.86,-0.0005432497,-0.0007439976,2.5E-07
"2018-12-31 23:45:00",37837,"CKVY",12.67,-12.89,-12.95,-12.21,-13.32,80.1,80.8,79.66,0.065,-17.36,-16.47,-17.81,1.463,1.293,161.9,7.407,2.192,0,9.86,-0.0005048056,-0.0006795806,2.5E-07
"2018-12-31 23:50:00",37838,"CKVY",12.66,-14.68,-13.79,-12.7,-14.81,77.73,80.1,77.56,0.058,-18.51,-17.12,-19.77,1.054,1.322,244.4,53.29,0.658,0,9.86,-0.0005048056,-0.0006795806,2.5E-07
"2018-12-31 23:55:00",37839,"CKVY",12.66,-13.32,-13.98,-13.2,-14.81,80.5,80.5,77.73,0.064,-18.55,-17.48,-19.72,0.478,0.741,342.2,27.98,0.658,0,9.86,-0.0005048056,-0.0006795806,2.5E-07
"2019-01-01 00:00:00",37840,"CKVY",12.66,-13.01,-13.03,-12.89,-13.32,80,80.6,80,0.064,-17.34,-17.16,-17.6,0.04,0.21,355,0.093,0,0,9.86,-0.0004710462,-0.0006322812,2.5E-07
"2019-01-01 00:05:00",37841,"CKVY",12.65,-12.95,-12.99,-12.76,-13.26,79.87,80.1,79.7,0.065,-17.43,-17.18,-17.73,0.055,0.025,353.6,4.161,1.315,0,9.86,-0.0004710462,-0.0006322812,2.5E-07
"2019-01-01 00:10:00",37842,"CKVY",12.64,-12.33,-12.69,-12.33,-13.07,80.4,80.5,79.7,0.067,-17.09,-16.65,-17.55,0.397,0.269,341.4,3.603,1.973,0,9.86,-0.0004710462,-0.0006322812,2.5E-07
"2019-01-01 00:15:00",37843,"CKVY",12.64,-11.46,-11.82,-11.21,-12.45,80.5,80.9,80.2,0.07,-16.14,-15.46,-16.8,0.825,0.53,18.91,25.29,2.63,0,9.86,-0.0006746654,-0.001004649,2.5E-07
"2019-01-01 00:20:00",37844,"CKVY",12.63,-13.44,-12.41,-11.4,-13.57,77.56,80.5,77.56,0.061,-17.12,-15.73,-18.58,0.936,0.948,78.97,4.853,1.754,0,9.87,-0.0006746654,-0.001004649,2.5E-07
"2019-01-01 00:25:00",37845,"CKVY",12.64,-13.82,-13.72,-13.44,-13.94,77.9,78.04,77.49,0.06,-18.68,-18.45,-18.9,0.579,0.712,83.9,11,0,0,9.87,-0.0006746654,-0.001004649,2.5E-07
"2019-01-01 00:30:00",37846,"CKVY",12.63,-14.31,-14.13,-13.69,-14.87,80,80.2,77.7,0.06,-18.86,-18.13,-19.78,0.664,0.617,236.8,53.63,2.85,0,9.87,-0.0004687409,-0.0006280064,2.5E-07
"2019-01-01 00:35:00",37847,"CKVY",12.63,-15.99,-15.11,-14.31,-15.99,79.01,80.1,79.01,0.055,-19.54,-18.69,-20.58,1.313,0.939,271.5,9.33,2.85,0,9.87,-0.0004687409,-0.0006280064,2.5E-07
"2019-01-01 00:40:00",37848,"CKVY",12.63,-17.6,-17.29,-15.93,-17.91,77.87,79.01,77.49,0.05,-22.12,-20.52,-22.81,2.003,1.671,268,5.087,2.63,0,9.87,-0.0004687409,-0.0006280064,2.5E-07
"2019-01-01 00:45:00",37849,"CKVY",12.63,-17.72,-17.1,-16.05,-18.1,78.59,79.56,77.87,0.05,-21.74,-20.51,-22.84,2.407,2.282,250.1,13.67,3.288,0,9.87,-0.000217729,-0.0002466178,2.5E-07
"2019-01-01 00:50:00",37850,"CKVY",12.61,-16.42,-16.85,-16.17,-17.72,80.5,80.8,78.66,0.055,-21.19,-20.35,-22.35,2.7,2.563,234.9,4.788,3.726,0,9.87,-0.000217729,-0.0002466178,2.5E-07
"2019-01-01 00:55:00",37851,"CKVY",12.61,-15.99,-16.48,-15.99,-16.79,80.2,80.5,79.8,0.056,-20.82,-20.3,-21.17,3.188,2.952,217,7.565,5.042,0,9.87,-0.000217729,-0.0002466178,2.5E-07
"2019-01-01 01:00:00",37852,"CKVY",12.62,-17.91,-15.2,-13.88,-17.91,76.4,81.6,76.33,0.048,-19.67,-17.92,-23.11,3.051,3.179,158.5,56.26,5.918,0,9.87,-6.134902E-05,-3.842309E-05,2.5E-07
"2019-01-01 01:05:00",37853,"CKVY",12.61,-18.84,-18.71,-17.91,-18.96,76.67,76.67,75.91,0.046,-23.91,-23.11,-24.22,2.462,2.759,100.7,10.39,2.411,0,9.87,-6.134902E-05,-3.842309E-05,2.5E-07
"2019-01-01 01:10:00",37854,"CKVY",12.61,-18.28,-18.43,-18.09,-18.9,76.99,76.99,76.64,0.047,-23.49,-23.13,-24,1.401,1.942,104.8,11.01,1.315,0,9.87,-6.134902E-05,-3.842309E-05,2.5E-07
"2019-01-01 01:15:00",37855,"CKVY",12.61,-17.22,-17.68,-17.16,-18.28,77.69,77.72,76.92,0.051,-22.61,-22.05,-23.33,1.015,1.158,49.62,2.09,1.754,0,9.87,-0.0001307363,-0.0001307125,2.5E-07
"2019-01-01 01:20:00",37856,"CKVY",12.6,-16.6,-16.72,-16.41,-17.22,77.96,78.07,77.65,0.052,-21.55,-21.23,-22.12,1.018,1.012,55.48,1.754,1.973,0,9.87,-0.0001307363,-0.0001307125,2.5E-07
"2019-01-01 01:25:00",37857,"CKVY",12.58,-16.29,-16.18,-15.92,-16.66,78.07,78.41,77.89,0.053,-20.97,-20.66,-21.5,1.482,1.215,40.23,4.708,1.973,0,9.87,-0.0001307363,-0.0001307125,2.5E-07
"2019-01-01 01:30:00",37858,"CKVY",12.6,-16.1,-16.03,-15.67,-16.35,77.45,78.34,77.34,0.053,-20.88,-20.45,-21.31,1.462,1.53,28.46,1.001,2.192,0,9.88,-0.0002858209,-0.0003473023,2.5E-07
"2019-01-01 01:35:00",37859,"CKVY",12.58,-15.3,-15.57,-15.23,-16.17,77.55,77.86,77.45,0.056,-20.5,-20.19,-21.13,1.08,1.29,48.94,8.01,1.096,0,9.88,-0.0002858209,-0.0003473023,2.5E-07
"2019-01-01 01:40:00",37860,"CKVY",12.57,-14.86,-14.94,-14.55,-15.42,77.66,78.1,77.52,0.057,-19.85,-19.41,-20.39,0.548,0.826,48.05,4.716,0.877,0,9.88,-0.0002858209,-0.0003473023,2.5E-07
"2019-01-01 01:45:00",37861,"CKVY",12.58,-19.08,-17.57,-14.86,-19.27,75.31,77.66,74.9,0.045,-22.91,-19.81,-24.72,0.858,0.615,213.4,10.12,3.069,0,9.88,-0.000364536,-0.00047183,2.5E-07
"2019-01-01 01:50:00",37862,"CKVY",12.56,-19.02,-19.01,-18.83,-19.27,75.9,76.07,75.28,0.045,-24.3,-24.09,-24.66,1.243,1.059,193.7,13.37,2.85,0,9.88,-0.000364536,-0.00047183,2.5E-07
"2019-01-01 01:55:00",37863,"CKVY",12.57,-18.65,-18.7,-18.28,-19.08,76.55,76.72,75.93,0.046,-23.88,-23.38,-24.35,1.774,1.519,176.1,7.062,2.192,0,9.88,-0.000364536,-0.00047183,2.5E-07
"2019-01-01 02:00:00",37864,"CKVY",12.57,-18.9,-18.74,-18.52,-19.02,76.34,76.69,76.24,0.046,-23.87,-23.64,-24.16,1.655,1.74,162,2.423,1.973,0,9.88,-0.0002034597,-0.0002341727,2.5E-07
"2019-01-01 02:05:00",37865,"CKVY",12.56,-17.9,-18.66,-17.9,-19.14,76.83,76.97,76.07,0.048,-23.82,-22.96,-24.36,1.483,1.529,170.3,4.102,1.754,0,9.88,-0.0002034597,-0.0002341727,2.5E-07
"2019-01-01 02:10:00",37866,"CKVY",12.55,-17.84,-17.72,-17.41,-18.03,76.55,76.97,76.52,0.048,-22.81,-22.48,-23.07,1.134,1.317,204.1,19.99,1.315,0,9.88,-0.0002034597,-0.0002341727,2.5E-07
"2019-01-01 02:15:00",37867,"CKVY",12.54,-19.58,-18.84,-17.78,-19.7,75.48,76.55,75.41,0.043,-24.15,-22.94,-25.08,0.867,0.964,237.7,22.67,1.973,0,9.88,-0.0002406898,-0.0002880297,2.5E-07
"2019-01-01 02:20:00",37868,"CKVY",12.55,-20.01,-20.06,-19.52,-20.45,75.69,75.69,75.21,0.043,-25.43,-24.88,-25.85,0.83,0.841,98.8,31.39,1.754,0,9.88,-0.0002406898,-0.0002880297,2.5E-07
"2019-01-01 02:25:00",37869,"CKVY",12.55,-18.4,-19.07,-18.34,-20.08,76.79,76.9,75.59,0.047,-24.22,-23.41,-25.38,0.861,0.81,61.99,14.5,1.315,0,9.88,-0.0002406898,-0.0002880297,2.5E-07
"2019-01-01 02:30:00",37870,"CKVY",12.53,-17.72,-18.03,-17.66,-18.52,76.72,77.1,76.55,0.049,-23.1,-22.76,-23.59,0.787,0.922,60.93,8.98,2.192,0,9.88,-0.0003200276,-0.0004167397,2.5E-07
"2019-01-01 02:35:00",37871,"CKVY",12.54,-17.28,-17.52,-17.28,-17.84,76.83,76.9,76.66,0.05,-22.62,-22.38,-22.97,0.591,0.699,67.68,27.45,1.096,0,9.88,-0.0003200276,-0.0004167397,2.5E-07
"2019-01-01 02:40:00",37872,"CKVY",12.52,-18.15,-17.66,-17.22,-18.28,76.21,76.9,76.14,0.047,-22.82,-22.3,-23.49,0.771,0.671,151.2,8.94,1.973,0,9.88,-0.0003200276,-0.0004167397,2.5E-07
"2019-01-01 02:45:00",37873,"CKVY",12.53,-18.65,-18.51,-18.15,-18.77,75.86,76.21,75.72,0.046,-23.79,-23.39,-24.08,1.067,0.856,162.1,4.895,2.411,0,9.89,-0.0003707792,-0.0004951567,2.5E-07
"2019-01-01 02:50:00",37874,"CKVY",12.53,-19.83,-19.33,-18.65,-19.83,75.38,75.9,75.24,0.043,-24.71,-23.95,-25.21,1.578,1.321,185.5,12.28,3.069,0,9.89,-0.0003707792,-0.0004951567,2.5E-07
"2019-01-01 02:55:00",37875,"CKVY",12.52,-20.94,-20.13,-19.64,-20.94,74.66,75.38,74.62,0.04,-25.59,-25.03,-26.48,1.28,1.444,202.3,22.74,1.096,0,9.89,-0.0003707792,-0.0004951567,2.5E-07
"2019-01-01 03:00:00",37876,"CKVY",12.52,-21.01,-21.1,-20.82,-21.32,74.97,74.97,74.49,0.04,-26.62,-26.35,-26.86,1.237,1.24,264.2,6.439,1.973,0,9.89,-0.0001987579,-0.000231926,2.5E-07
"2019-01-01 03:05:00",37877,"CKVY",12.51,-21.19,-21.16,-20.88,-21.5,75.04,75.18,74.8,0.04,-26.61,-26.31,-26.98,1.109,1.149,277.4,27.98,2.85,0,9.89,-0.0001987579,-0.000231926,2.5E-07
"2019-01-01 03:10:00",37878,"CKVY",12.51,-19.27,-20.3,-18.96,-21.32,76.5,76.7,74.97,0.045,-25.58,-24.04,-26.75,1.976,1.555,282.3,7.498,3.507,0,9.89,-0.0001987579,-0.000231926,2.5E-07
"2019-01-01 03:15:00",37879,"CKVY",12.5,-16.41,-18.64,-16.28,-19.82,78.02,78.12,76.12,0.053,-23.73,-21.09,-25.03,2.296,2.19,278.1,3.315,3.288,0,9.89,-0.0001562822,-0.0001700357,2.5E-07
"2019-01-01 03:20:00",37880,"CKVY",12.5,-15.66,-15.91,-15.29,-16.47,77.54,78.44,77.19,0.055,-20.79,-20.04,-21.49,2.471,2.42,289.6,16.51,2.63,0,9.89,-0.0001562822,-0.0001700357,2.5E-07
"2019-01-01 03:25:00",37881,"CKVY",12.49,-15.1,-14.66,-13.92,-15.79,77.54,78.58,77.54,0.056,-19.5,-18.69,-20.73,2.139,2.305,266.4,10.88,2.63,0,9.9,-0.0001562822,-0.0001700357,2.5E-07
"2019-01-01 03:30:00",37882,"CKVY",12.49,-20.57,-18.47,-14.92,-20.63,73.99,77.54,73.89,0.04,-23.99,-19.89,-26.36,1.673,1.89,216.5,27.45,1.754,0,9.9,-0.0001099768,-9.905071E-05,2.5E-07
"2019-01-01 03:35:00",37883,"CKVY",12.49,-22.3,-21.32,-20.5,-22.3,73.68,74.09,73.54,0.037,-27.03,-26.22,-28.08,1.262,1.488,157.1,43.81,1.534,0,9.9,-0.0001099768,-9.905071E-05,2.5E-07
"2019-01-01 03:40:00",37884,"CKVY",12.49,-21.62,-22.04,-21.62,-22.37,74.65,74.72,73.58,0.039,-27.67,-27.12,-28.1,0.902,1.062,116.9,26.39,2.411,0,9.9,-0.0001099768,-9.905071E-05,2.5E-07
"2019-01-01 03:45:00",37885,"CKVY",12.48,-21.56,-21.57,-21.25,-21.81,74.68,74.85,74.58,0.039,-27.07,-26.73,-27.32,0.586,0.73,158.1,23.37,0.877,0,9.9,-0.0002219166,-0.0002721737,2.5E-07
"2019-01-01 03:50:00",37886,"CKVY",12.47,-20.69,-20.97,-20.63,-21.62,75.3,75.34,74.68,0.041,-26.39,-26,-27.13,0.425,0.509,80.5,8.73,1.096,0,9.9,-0.0002219166,-0.0002721737,2.5E-07
"2019-01-01 03:55:00",37887,"CKVY",12.47,-20.75,-20.73,-20.5,-20.94,75.13,75.44,75.03,0.041,-26.13,-25.86,-26.36,0.137,0.281,98.5,7.382,0.658,0,9.9,-0.0002219166,-0.0002721737,2.5E-07
"2019-01-01 04:00:00",37888,"CKVY",12.47,-20.32,-20.56,-20.26,-20.81,75.34,75.37,75.16,0.042,-25.95,-25.65,-26.22,0.124,0.132,115.9,0.091,0.438,0,9.9,-0.0004335061,-0.0006368834,2.5E-07
"2019-01-01 04:05:00",37889,"CKVY",12.45,-20.94,-20.79,-20.01,-21.56,75.23,75.47,74.58,0.04,-26.22,-25.38,-27.08,0.296,0.142,132.1,11.91,1.534,0,9.9,-0.0004335061,-0.0006368834,2.5E-07
"2019-01-01 04:10:00",37890,"CKVY",12.45,-21.06,-20.86,-20.57,-21.25,75.2,75.51,75.03,0.04,-26.23,-25.9,-26.67,0.69,0.504,144.4,10.64,2.192,0,9.9,-0.0004335061,-0.0006368834,2.5E-07
"2019-01-01 04:15:00",37891,"CKVY",12.44,-21.43,-20.72,-20.19,-21.5,74.92,75.75,74.89,0.039,-26.08,-25.5,-26.95,1.401,1.011,204.4,17.85,3.069,0,9.9,-0.0003628287,-0.0005031526,2.5E-07
"2019-01-01 04:20:00",37892,"CKVY",12.44,-20.69,-21.35,-20.69,-21.62,75.34,75.37,74.72,0.041,-26.81,-26.06,-27.11,1.626,1.488,221.3,12.53,3.288,0,9.9,-0.0003628287,-0.0005031526,2.5E-07
"2019-01-01 04:25:00",37893,"CKVY",12.44,-21.5,-21.07,-20.63,-21.62,74.92,75.51,74.89,0.039,-26.45,-25.99,-27.07,1.752,1.767,245,5.675,3.069,0,9.9,-0.0003628287,-0.0005031526,2.5E-07
"2019-01-01 04:30:00",37894,"CKVY",12.43,-21.99,-21.65,-21.43,-22.12,74.44,74.92,74.37,0.038,-27.16,-26.95,-27.69,1.19,1.447,220.5,61.83,2.411,0,9.9,-0.0001481366,-0.0001618849,2.5E-07
"2019-01-01 04:35:00",37895,"CKVY",12.42,-21.5,-21.75,-21.43,-22.24,75.16,75.2,74.37,0.039,-27.21,-26.82,-27.79,1.598,1.477,78.18,1.436,3.069,0,9.9,-0.0001481366,-0.0001618849,2.5E-07
"2019-01-01 04:40:00",37896,"CKVY",12.42,-20.32,-20.95,-20.26,-21.56,75.75,75.75,75.13,0.042,-26.29,-25.54,-26.95,1.497,1.504,68.87,4.749,2.411,0,9.9,-0.0001481366,-0.0001618849,2.5E-07
"2019-01-01 04:45:00",37897,"CKVY",12.42,-19.32,-19.87,-19.32,-20.44,76.06,76.06,75.68,0.044,-25.14,-24.56,-25.72,1.875,1.706,78.82,3.566,2.192,0,9.9,-0.0001563317,-0.0001722077,2.5E-07
"2019-01-01 04:50:00",37898,"CKVY",12.39,-18.45,-18.73,-18.39,-19.45,76.23,76.44,75.96,0.047,-23.92,-23.56,-24.69,1.386,1.635,95.3,20.39,1.973,0,9.91,-0.0001563317,-0.0001722077,2.5E-07
"2019-01-01 04:55:00",37899,"CKVY",12.4,-19.7,-19.05,-18.45,-19.7,75.27,76.27,75.2,0.043,-24.38,-23.66,-25.11,1.018,1.186,118.2,0.031,0.658,0,9.91,-0.0001563317,-0.0001722077,2.5E-07
"2019-01-01 05:00:00",37900,"CKVY",12.4,-20.13,-19.94,-19.51,-20.25,74.82,75.3,74.82,0.042,-25.41,-24.93,-25.75,0.489,0.792,117,0.074,0,0,9.91,-0.0002384701,-0.0002880896,2.5E-07
"2019-01-01 05:05:00",37901,"CKVY",12.39,-20.56,-20.34,-20.13,-20.63,74.79,75,74.72,0.041,-25.84,-25.62,-26.13,0.44,0.358,165.8,34.61,2.63,0,9.91,-0.0002384701,-0.0002880896,2.5E-07
"2019-01-01 05:10:00",37902,"CKVY",12.39,-23.98,-21.55,-19.88,-24.04,72.86,75.31,72.83,0.033,-27.15,-25.31,-29.93,0.829,0.623,243.4,34.41,1.973,0,9.91,-0.0002384701,-0.0002880896,2.5E-07
"2019-01-01 05:15:00",37903,"CKVY",12.38,-23.98,-24.04,-23.85,-24.23,73.31,73.35,72.76,0.034,-29.88,-29.64,-30.12,1.123,1.022,258.8,3.766,1.973,0,9.91,-0.0003085182,-0.0004158149,2.5E-07
"2019-01-01 05:20:00",37904,"CKVY",12.37,-23.92,-24.02,-23.79,-24.23,73.42,73.45,73.18,0.034,-29.8,-29.56,-30.02,0.767,1.025,252.1,6.157,0,0,9.91,-0.0003085182,-0.0004158149,2.5E-07
"2019-01-01 05:25:00",37905,"CKVY",12.36,-23.11,-23.49,-23.11,-23.98,74,74.04,73.38,0.035,-29.18,-28.74,-29.72,0.461,0.559,247.2,7.816,1.973,0,9.91,-0.0003085182,-0.0004158149,2.5E-07
"2019-01-01 05:30:00",37906,"CKVY",12.37,-23.61,-23.28,-22.92,-23.73,74.07,74.31,74,0.035,-28.88,-28.54,-29.32,0.937,0.657,258.1,5.578,2.85,0,9.91,-0.0002644567,-0.0003494987,2.5E-07
"2019-01-01 05:35:00",37907,"CKVY",12.37,-23.85,-23.61,-23.42,-23.98,74.07,74.31,74.07,0.034,-29.18,-29,-29.57,1.715,1.332,248,4.022,2.85,0,9.91,-0.0002644567,-0.0003494987,2.5E-07
"2019-01-01 05:40:00",37908,"CKVY",12.37,-24.91,-24.59,-23.73,-25.1,73.11,74.14,73,0.032,-30.32,-29.32,-30.9,1.701,1.791,330.2,39.85,2.192,0,9.91,-0.0002644567,-0.0003494987,2.5E-07
"2019-01-01 05:45:00",37909,"CKVY",12.34,-23.98,-24.34,-23.98,-24.91,73.83,73.83,73.07,0.034,-30.05,-29.63,-30.71,1.069,1.399,23.97,5.597,1.315,0,9.91,-0.0001266643,-0.0001380698,2.5E-07
"2019-01-01 05:50:00",37910,"CKVY",12.36,-23.54,-23.68,-23.42,-24.1,73.97,74.11,73.76,0.035,-29.3,-29.03,-29.77,0.352,0.727,42.57,0.349,1.096,0,9.91,-0.0001266643,-0.0001380698,2.5E-07
"2019-01-01 05:55:00",37911,"CKVY",12.35,-23.05,-23.25,-22.92,-23.67,74.08,74.11,73.9,0.036,-28.87,-28.56,-29.29,0.199,0.242,42.63,0.103,0,0,9.91,-0.0001266643,-0.0001380698,2.5E-07
"2019-01-01 06:00:00",37912,"CKVY",12.35,-22.24,-22.67,-22.11,-23.17,74.53,74.56,74.01,0.037,-28.26,-27.65,-28.77,0.061,0.111,40.49,4.603,0,0,9.91,-0.00036549,-0.0005289977,2.5E-07
"2019-01-01 06:05:00",37913,"CKVY",12.34,-21.49,-21.68,-21.43,-22.24,74.81,74.95,74.46,0.039,-27.15,-26.9,-27.77,0.128,0.029,28.43,26.82,1.534,0,9.91,-0.00036549,-0.0005289977,2.5E-07
"2019-01-01 06:10:00",37914,"CKVY",12.34,-21.49,-21.58,-21.37,-21.74,74.88,74.95,74.67,0.039,-27.06,-26.86,-27.24,0.712,0.419,224.6,8.18,2.192,0,9.91,-0.00036549,-0.0005289977,2.5E-07
"2019-01-01 06:15:00",37915,"CKVY",12.32,-22.05,-21.68,-21.3,-22.17,74.64,74.98,74.6,0.038,-27.15,-26.78,-27.68,1.433,1.027,239.6,5.593,3.946,0,9.91,-0.0003617323,-0.0005082174,2.5E-07
"2019-01-01 06:20:00",37916,"CKVY",12.32,-25.16,-23.44,-21.06,-25.28,72.91,75.33,72.74,0.031,-29.11,-26.43,-31.14,2.689,2.131,223.9,14.13,6.795,0,9.92,-0.0003617323,-0.0005082174,2.5E-07
"2019-01-01 06:25:00",37917,"CKVY",12.32,-25.71,-25.74,-25.03,-26.09,72.67,72.88,72.43,0.03,-31.63,-30.89,-32,2.409,2.601,300.5,57.6,3.288,0,9.92,-0.0003617323,-0.0005082174,2.5E-07
"2019-01-01 06:30:00",37918,"CKVY",12.32,-24.78,-25.08,-24.53,-25.78,73.33,73.43,72.71,0.032,-30.86,-30.29,-31.64,1.691,2.097,48.75,0.04,0.658,0,9.92,-2.97503E-05,-9.354758E-06,2.5E-07
"2019-01-01 06:35:00",37919,"CKVY",12.32,-24.41,-24.59,-24.22,-24.84,73.4,73.5,73.19,0.033,-30.35,-29.98,-30.62,0.308,0.972,68.77,16.36,0,0,9.92,-2.97503E-05,-9.354758E-06,2.5E-07
"2019-01-01 06:40:00",37920,"CKVY",12.32,-23.73,-24.01,-23.6,-24.53,73.88,73.91,73.4,0.034,-29.69,-29.24,-30.26,0.232,0.181,93.2,8.33,1.315,0,9.92,-2.97503E-05,-9.354758E-06,2.5E-07
"2019-01-01 06:45:00",37921,"CKVY",12.32,-22.36,-23.17,-22.17,-23.79,74.74,74.81,73.78,0.037,-28.75,-27.64,-29.46,0.61,0.411,76.5,13.73,1.534,0,9.92,-0.0003104218,-0.0004318548,2.5E-07
"2019-01-01 06:50:00",37922,"CKVY",12.32,-21.99,-22.09,-21.8,-22.48,74.53,74.88,74.53,0.038,-27.56,-27.3,-27.95,0.982,0.841,73.51,1.882,1.754,0,9.92,-0.0003104218,-0.0004318548,2.5E-07
"2019-01-01 06:55:00",37923,"CKVY",12.31,-23.35,-22.83,-21.99,-23.35,73.67,74.67,73.6,0.035,-28.48,-27.49,-29.06,0.901,0.976,80.4,3.827,1.315,0,9.92,-0.0003104218,-0.0004318548,2.5E-07
"2019-01-01 07:00:00",37924,"CKVY",12.31,-22.24,-22.94,-22.11,-23.35,74.5,74.53,73.6,0.037,-28.6,-27.64,-29.06,0.597,0.731,76.85,8.02,1.096,0,9.92,-0.0002585463,-0.000334657,2.5E-07
"2019-01-01 07:05:00",37925,"CKVY",12.31,-22.05,-22.13,-21.86,-22.36,74.43,74.64,74.4,0.038,-27.67,-27.39,-27.92,0.38,0.466,81.7,9.32,1.754,0,9.92,-0.0002585463,-0.000334657,2.5E-07
"2019-01-01 07:10:00",37926,"CKVY",12.3,-22.05,-21.97,-21.8,-22.17,74.4,74.53,74.29,0.038,-27.54,-27.36,-27.72,0.233,0.309,84.7,10.59,0,0,9.93,-0.0002585463,-0.000334657,2.5E-07
"2019-01-01 07:15:00",37927,"CKVY",12.3,-20.56,-21.08,-20.37,-21.99,75.09,75.22,74.36,0.041,-26.57,-25.79,-27.57,0.309,0.258,321.2,21.53,1.315,0,9.93,-0.0004003253,-0.0005822973,2.5E-07
"2019-01-01 07:20:00",37928,"CKVY",12.29,-22.17,-20.55,-20,-22.17,74.05,75.36,74.02,0.037,-26,-25.39,-27.83,0.65,0.457,269.5,18.56,1.973,0,9.93,-0.0004003253,-0.0005822973,2.5E-07
"2019-01-01 07:25:00",37929,"CKVY",12.29,-23.17,-22.84,-22.11,-23.29,73.71,74.02,73.46,0.035,-28.56,-27.79,-29.01,1.129,0.839,255.2,5.19,3.726,0,9.93,-0.0004003253,-0.0005822973,2.5E-07
"2019-01-01 07:30:00",37930,"CKVY",12.29,-21.8,-21.26,-20.25,-23.23,74.53,75.71,73.78,0.038,-26.7,-25.54,-28.91,1.804,1.593,200.4,23.98,5.261,0.008443987,9.93,-0.0002511462,-0.0003177628,2.5E-07
"2019-01-01 07:35:00",37931,"CKVY",12.28,-22.17,-22.1,-21.74,-22.36,74.26,74.57,74.19,0.037,-27.69,-27.29,-27.96,1.849,1.828,230.6,8.17,2.192,0.09139239,9.94,-0.0002511462,-0.0003177628,2.5E-07
"2019-01-01 07:40:00",37932,"CKVY",12.28,-22.42,-22.34,-22.11,-22.61,74.05,74.33,73.91,0.037,-27.98,-27.7,-28.27,1.434,1.72,190.2,3.931,1.973,0.288203,9.94,-0.0002511462,-0.0003177628,2.5E-07
"2019-01-01 07:45:00",37933,"CKVY",12.28,-21.86,-22.21,-21.74,-22.48,74.47,74.47,73.91,0.038,-27.85,-27.3,-28.15,0.775,0.972,157.3,28.6,1.973,0.7183219,9.94,-0.0001371056,-0.0001495872,0.001018757
"2019-01-01 07:50:00",37934,"CKVY",12.26,-21.99,-21.77,-21.49,-22.24,74.33,74.64,74.19,0.038,-27.34,-27.02,-27.83,0.715,0.747,150.1,11.32,2.411,1.412322,9.94,-0.0001371056,-0.0001495872,0.001018757
"2019-01-01 07:55:00",37935,"CKVY",12.27,-22.24,-22.01,-21.86,-22.36,74.09,74.4,74.05,0.037,-27.61,-27.44,-27.99,1.094,0.893,149.2,13.71,1.754,2.382792,9.94,-0.0001371056,-0.0001495872,0.001018757
"2019-01-01 08:00:00",37936,"CKVY",12.28,-22.48,-22.33,-22.11,-22.61,73.95,74.12,73.84,0.037,-27.99,-27.75,-28.29,1.612,1.347,106.6,16.42,3.288,3.566695,9.94,-0.0002008956,-0.0002490927,0.006288276
"2019-01-01 08:05:00",37937,"CKVY",12.28,-22.8,-22.72,-22.42,-22.98,73.81,73.98,73.71,0.036,-28.41,-28.11,-28.69,2.058,1.825,94.1,8.77,3.726,5.052169,9.94,-0.0002008956,-0.0002490927,0.006288276
"2019-01-01 08:10:00",37938,"CKVY",12.3,-22.24,-22.53,-22.24,-22.98,74.15,74.26,73.74,0.037,-28.17,-27.83,-28.67,2.635,2.313,107.5,6.583,3.726,7.073485,9.94,-0.0002008956,-0.0002490927,0.006288276
"2019-01-01 08:15:00",37939,"CKVY",12.31,-21.61,-21.91,-21.49,-22.36,74.43,74.53,74.09,0.039,-27.48,-27.07,-27.97,3.059,2.919,124,6.648,4.165,10.23595,9.94,-0.0002140047,2.055971E-05,0.01615539
"2019-01-01 08:20:00",37940,"CKVY",12.34,-21.37,-21.61,-21.24,-21.86,74.53,74.53,74.29,0.039,-27.19,-26.82,-27.45,3.126,3.103,125.8,5.194,3.726,14.74486,9.95,-0.0002140047,2.055971E-05,0.01615539
"2019-01-01 08:25:00",37941,"CKVY",12.37,-20.99,-21.17,-20.87,-21.49,74.67,74.74,74.43,0.04,-26.72,-26.39,-27.07,2.965,3.043,129.4,7.391,3.288,20.31373,9.95,-0.0002140047,2.055971E-05,0.01615539
"2019-01-01 08:30:00",37942,"CKVY",12.41,-20.12,-20.49,-20,-20.99,74.95,75.05,74.6,0.042,-25.99,-25.47,-26.51,2.917,2.907,130.4,15.63,3.726,26.12505,9.95,9.147212E-05,0.0004119872,0.03640691
"2019-01-01 08:35:00",37943,"CKVY",12.47,-20.06,-20.15,-20,-20.37,74.78,75.02,74.74,0.042,-25.66,-25.51,-25.84,3.251,3.106,155.8,4.096,4.822,32.1122,9.95,9.147212E-05,0.0004119872,0.03640691
"2019-01-01 08:40:00",37944,"CKVY",12.54,-19.88,-19.93,-19.69,-20.25,74.81,74.98,74.67,0.042,-25.45,-25.19,-25.77,3.647,3.43,170.3,3.766,5.261,38.77071,9.95,9.147212E-05,0.0004119872,0.03640691
"2019-01-01 08:45:00",37945,"CKVY",12.65,-19.75,-19.83,-19.63,-20,74.67,74.91,74.6,0.043,-25.37,-25.15,-25.57,3.923,3.763,170,6.581,5.261,47.72651,9.95,0.0005865121,0.0009843518,0.06739459
"2019-01-01 08:50:00",37946,"CKVY",12.73,-19.75,-19.98,-19.75,-20.19,74.71,74.74,74.5,0.043,-25.56,-25.31,-25.78,4.011,3.915,179.4,5.608,5.48,57.92524,9.95,0.0005865121,0.0009843518,0.06739459
"2019-01-01 08:55:00",37947,"CKVY",12.86,-19.25,-19.56,-19.25,-20,74.91,74.95,74.6,0.044,-25.09,-24.77,-25.54,4.295,4.213,177.3,7.035,5.699,67.79297,9.96,0.0005865121,0.0009843518,0.06739459
"2019-01-01 09:00:00",37948,"CKVY",13.07,-19.07,-19.18,-18.94,-19.44,74.91,75.05,74.84,0.044,-24.7,-24.46,-24.96,4.693,4.564,181.3,5.927,7.014,77.27005,9.96,0.001132419,0.001630213,0.1016851
"2019-01-01 09:05:00",37949,"CKVY",13.63,-18.7,-18.97,-18.63,-19.25,74.95,75.05,74.81,0.045,-24.49,-24.14,-24.77,5.198,4.996,170.9,5.005,7.453,87.29855,9.96,0.001132419,0.001630213,0.1016851
"2019-01-01 09:10:00",37950,"CKVY",14.33,-17.89,-18.36,-17.89,-18.82,75.36,75.4,74.98,0.047,-23.84,-23.33,-24.32,5.389,5.307,164.5,5.478,7.014,100.5561,9.96,0.001132419,0.001630213,0.1016851
"2019-01-01 09:15:00",37951,"CKVY",14.69,-17.39,-17.62,-17.27,-17.95,75.5,75.53,75.29,0.049,-23.07,-22.69,-23.41,5.328,5.306,158.3,6.39,6.138,113.4125,9.96,0.001762603,0.00238381,0.1366037
"2019-01-01 09:20:00",37952,"CKVY",14.63,-16.71,-17,-16.65,-17.45,75.7,75.74,75.39,0.051,-22.42,-22.04,-22.89,5.203,5.251,155.3,4.904,6.357,125.4349,9.96,0.001762603,0.00238381,0.1366037
"2019-01-01 09:25:00",37953,"CKVY",14.58,-16.65,-16.65,-16.4,-16.9,75.56,75.8,75.39,0.051,-22.06,-21.8,-22.35,5.3,5.233,145.8,5.464,7.014,133.4003,9.96,0.001762603,0.00238381,0.1366037
"2019-01-01 09:30:00",37954,"CKVY",14.55,-16.34,-16.5,-16.28,-16.9,75.7,75.76,75.45,0.052,-21.93,-21.67,-22.32,5.354,5.31,131.6,4.78,6.576,140.8425,9.96,0.002372252,0.003062468,0.170928
"2019-01-01 09:35:00",37955,"CKVY",14.51,-15.66,-15.92,-15.59,-16.34,75.87,75.94,75.66,0.053,-21.31,-20.99,-21.73,5.495,5.42,130.3,3.848,6.576,151.8125,9.96,0.002372252,0.003062468,0.170928
"2019-01-01 09:40:00",37956,"CKVY",14.48,-15.47,-15.62,-15.35,-15.9,75.83,75.9,75.66,0.054,-21.02,-20.75,-21.32,5.68,5.584,130.4,3.658,7.014,168.3241,9.97,0.002372252,0.003062468,0.170928
"2019-01-01 09:45:00",37957,"CKVY",14.47,-15.35,-15.43,-15.28,-15.66,75.72,75.9,75.52,0.054,-20.84,-20.67,-21.1,5.87,5.843,121.6,4.175,6.795,186.7502,9.97,0.003186446,0.003969924,0.2039943
"2019-01-01 09:50:00",37958,"CKVY",14.45,-14.85,-15.16,-14.79,-15.47,75.89,75.99,75.65,0.056,-20.57,-20.16,-20.89,5.36,5.633,120.3,5.18,5.261,201.7068,9.97,0.003186446,0.003969924,0.2039943
"2019-01-01 09:55:00",37959,"CKVY",14.44,-14.36,-14.53,-14.17,-14.98,75.96,76.17,75.86,0.057,-19.91,-19.53,-20.37,4.744,5.018,113.9,7.436,5.042,213.3973,9.97,0.003186446,0.003969924,0.2039943
"2019-01-01 10:00:00",37960,"CKVY",14.43,-13.43,-13.93,-13.43,-14.48,76.37,76.41,75.96,0.06,-19.27,-18.73,-19.86,4.493,4.602,119.6,4.935,5.918,223.8575,9.97,0.003971574,0.004786914,0.2352793
"2019-01-01 10:05:00",37961,"CKVY",14.42,-12.74,-13.13,-12.68,-13.61,76.65,76.65,76.34,0.063,-18.42,-17.95,-18.92,4.793,4.601,124.4,7.133,6.138,233.5014,9.97,0.003971574,0.004786914,0.2352793
"2019-01-01 10:10:00",37962,"CKVY",14.41,-12.12,-12.36,-11.94,-12.8,76.79,76.99,76.54,0.065,-17.6,-17.14,-18.06,5.048,4.982,137.5,7.706,6.138,240.8263,9.97,0.003971574,0.004786914,0.2352793
"2019-01-01 10:15:00",37963,"CKVY",14.4,-11.5,-11.86,-11.44,-12.18,77.03,77.03,76.68,0.067,-17.09,-16.64,-17.44,4.633,4.832,128.6,6.678,5.042,245.2361,9.97,0.004810612,0.005690307,0.264303
"2019-01-01 10:20:00",37964,"CKVY",14.4,-10.32,-10.67,-10.2,-11.56,77.4,77.65,76.96,0.071,-15.78,-15.28,-16.76,4.302,4.449,161.3,6.787,5.261,251.2503,9.97,0.004810612,0.005690307,0.264303
"2019-01-01 10:25:00",37965,"CKVY",14.39,-10.33,-10.38,-10.2,-10.64,76.94,77.4,76.87,0.071,-15.59,-15.33,-15.88,4.324,4.258,166.8,4.185,5.918,262.5006,9.97,0.004810612,0.005690307,0.264303
"2019-01-01 10:30:00",37966,"CKVY",14.38,-10.7,-10.29,-9.96,-10.76,76.49,77.07,76.38,0.069,-15.57,-15.18,-16.14,4.676,4.505,172.3,11.76,5.918,283.0468,9.97,0.006161896,0.007127954,0.2909114
"2019-01-01 10:35:00",37967,"CKVY",14.38,-10.14,-10.37,-10.02,-10.76,77.1,77.17,76.45,0.072,-15.64,-15.22,-16.11,4.498,4.651,180.7,7.744,5.042,298.7796,9.97,0.006161896,0.007127954,0.2909114
"2019-01-01 10:40:00",37968,"CKVY",14.38,-9.09,-9.74,-9.09,-10.21,77.69,77.72,77.07,0.076,-14.9,-14.17,-15.4,3.55,4.065,178.5,13.63,3.726,302.3996,9.97,0.006161896,0.007127954,0.2909114
"2019-01-01 10:45:00",37969,"CKVY",14.38,-8.47,-8.64,-8.34,-9.09,77.66,77.93,77.62,0.078,-13.71,-13.42,-14.17,2.562,3.024,165.5,13.57,3.069,298.6516,9.97,0.006747327,0.007717236,0.3150627
"2019-01-01 10:50:00",37970,"CKVY",14.38,-8.72,-8.76,-8.41,-9.09,77.52,77.66,77.14,0.077,-13.93,-13.53,-14.3,2.22,2.358,144.8,6.138,3.507,297.097,9.98,0.006747327,0.007717236,0.3150627
"2019-01-01 10:55:00",37971,"CKVY",14.37,-8.16,-8.65,-7.972,-9.03,78.21,78.21,77.31,0.08,-13.78,-12.95,-14.19,2.182,2.222,144.1,6.282,3.507,296.3944,9.98,0.006747327,0.007717236,0.3150627
"2019-01-01 11:00:00",37972,"CKVY",14.37,-8.16,-8.17,-7.848,-8.41,78.06,78.28,77.79,0.08,-13.21,-12.82,-13.47,2.275,2.255,143.2,5.31,2.85,285.6922,9.98,0.007155221,0.007980616,0.336399
"2019-01-01 11:05:00",37973,"CKVY",14.36,-6.616,-7.468,-6.491,-8.16,79.22,79.29,78.13,0.088,-12.35,-11.23,-13.16,1.69,1.999,152.1,12.98,1.973,262.6007,9.98,0.007155221,0.007980616,0.336399
"2019-01-01 11:10:00",37974,"CKVY",14.35,-6.307,-6.566,-6.245,-6.803,78.77,79.29,78.66,0.088,-11.41,-11.12,-11.66,1.546,1.559,160.8,9.75,2.63,240.7273,9.98,0.007155221,0.007980616,0.336399
"2019-01-01 11:15:00",37975,"CKVY",14.35,-5.377,-5.945,-5.377,-6.432,79.04,79.18,78.6,0.093,-10.79,-10.18,-11.32,1.131,1.361,191.5,12.32,1.973,234.2073,9.98,0.007137394,0.007883941,0.3545988
"2019-01-01 11:20:00",37976,"CKVY",14.34,-4.261,-4.684,-4.136,-5.501,79.08,79.59,78.87,0.098,-9.49,-8.86,-10.33,1.005,1.01,173.5,37.03,1.534,253.45,9.98,0.007137394,0.007883941,0.3545988
"2019-01-01 11:25:00",37977,"CKVY",14.34,-5.626,-4.845,-3.95,-5.688,77.59,79.08,77.56,0.09,-9.91,-8.83,-10.89,0.898,0.933,137.8,3.666,2.192,297.1872,9.98,0.007137394,0.007883941,0.3545988
"2019-01-01 11:30:00",37978,"CKVY",14.34,-5.505,-5.713,-5.504,-5.998,78,78,77.53,0.091,-10.86,-10.6,-11.19,1.215,1.027,135.6,5.999,2.63,334.6885,9.98,0.01087887,0.01178305,0.3698674
"2019-01-01 11:35:00",37979,"CKVY",14.34,-5.757,-5.673,-5.505,-5.881,77.68,78.03,77.58,0.089,-10.81,-10.59,-11.06,1.858,1.567,138.1,4.22,3.507,360.1877,9.98,0.01087887,0.01178305,0.3698674
"2019-01-01 11:40:00",37980,"CKVY",14.33,-4.334,-4.901,-4.147,-5.819,78.91,79.12,77.65,0.097,-9.87,-8.99,-10.99,1.894,1.938,138,7.285,2.411,366.606,9.98,0.01087887,0.01178305,0.3698674
"2019-01-01 11:45:00",37981,"CKVY",14.33,-4.459,-4.5,-4.21,-4.83,78.46,78.91,78.36,0.096,-9.46,-9.16,-9.83,1.911,1.884,140.8,6.226,2.411,359.5113,9.98,0.0107569,0.01178146,0.3823133
"2019-01-01 11:50:00",37982,"CKVY",14.32,-3.218,-3.822,-3.156,-4.521,79.53,79.53,78.43,0.104,-8.7,-7.92,-9.52,1.59,1.765,146.7,22.39,2.411,353.7472,9.98,0.0107569,0.01178146,0.3823133
"2019-01-01 11:55:00",37983,"CKVY",14.3,-1.544,-2.038,-1.42,-3.218,80.2,80.6,79.5,0.113,-6.645,-6.01,-7.981,1.429,1.469,159.4,14.51,1.754,345.0832,9.98,0.0107569,0.01178146,0.3823133
"2019-01-01 12:00:00",37984,"CKVY",14.3,-2.288,-1.826,-1.11,-2.598,79.05,80.4,78.6,0.108,-6.643,-5.725,-7.599,1.211,1.342,144.4,23.02,2.411,354.61,9.98,0.01201188,0.01308771,0.3909086
"2019-01-01 12:05:00",37985,"CKVY",14.3,-2.974,-2.85,-2.164,-3.345,78.7,79.43,78.05,0.104,-7.854,-6.969,-8.44,1.355,1.298,126.1,21.03,2.85,362.2451,9.98,0.01201188,0.01308771,0.3909086
"2019-01-01 12:10:00",37986,"CKVY",14.29,-2.421,-2.823,-2.358,-3.223,79.24,79.45,78.59,0.107,-7.711,-7.189,-8.21,1.503,1.444,77.64,6.697,2.411,373.2002,9.98,0.01201188,0.01308771,0.3909086
"2019-01-01 12:15:00",37987,"CKVY",14.29,-3.044,-2.705,-2.36,-3.168,78.4,79.24,78.23,0.103,-7.691,-7.269,-8.23,1.772,1.603,97.3,12.62,2.85,379.5787,9.98,0.01276851,0.01388797,0.3970312
"2019-01-01 12:20:00",37988,"CKVY",14.28,-2.239,-2.518,-2.053,-3.23,79.3,79.75,78.3,0.108,-7.379,-6.787,-8.28,1.559,1.659,88.3,12.91,2.411,385.148,9.98,0.01276851,0.01388797,0.3970312
"2019-01-01 12:25:00",37989,"CKVY",14.28,-2.301,-2.24,-2.177,-2.425,78.88,79.44,78.88,0.107,-7.098,-6.979,-7.365,1.585,1.54,107.4,7.233,2.192,377.6178,9.98,0.01276851,0.01388797,0.3970312
"2019-01-01 12:30:00",37990,"CKVY",14.27,-2.056,-2.042,-1.682,-2.363,78.6,78.99,78.4,0.108,-7.028,-6.631,-7.295,1.521,1.572,115.2,5.752,2.411,381.5963,9.98,0.01296518,0.01412317,0.3996144
"2019-01-01 12:35:00",37991,"CKVY",14.26,-1.563,-1.98,-1.562,-2.243,79.29,79.35,78.53,0.112,-6.912,-6.4,-7.278,1.623,1.588,109.5,6.503,2.192,386.2572,9.98,0.01296518,0.01412317,0.3996144
"2019-01-01 12:40:00",37992,"CKVY",14.26,-1.071,-1.417,-1.071,-1.626,79.14,79.66,79.1,0.114,-6.248,-5.977,-6.47,1.547,1.614,106.1,4.265,1.973,393.9954,9.98,0.01296518,0.01412317,0.3996144
"2019-01-01 12:45:00",37993,"CKVY",14.25,0.724,-0.056,0.786,-1.196,79.62,79.82,79.07,0.125,-4.908,-4.02,-6.108,1.185,1.383,101.1,9.39,1.096,421.5294,9.98,0.01530397,0.01661067,0.3987463
"2019-01-01 12:50:00",37994,"CKVY",14.25,0.537,0.601,0.848,0.29,79.79,79.92,79.44,0.124,-4.21,-4.005,-4.505,1.008,1.076,84.4,4.118,1.534,463.5973,9.98,0.01530397,0.01661067,0.3987463
"2019-01-01 12:55:00",37995,"CKVY",14.24,4.256,1.782,4.256,0.413,82.9,82.9,79.75,0.153,-2.677,0.207,-4.358,0.601,0.801,86.8,0.034,0.438,479.1053,9.98,0.01530397,0.01661067,0.3987463
"2019-01-01 13:00:00",37996,"CKVY",14.25,5.992,4.615,5.992,4.132,82.9,83,80.8,0.166,0.28,1.917,-0.443,0.347,0.47,86.9,0.088,0,466.2378,9.98,0.01797978,0.01933849,0.3937915
"2019-01-01 13:05:00",37997,"CKVY",14.24,2.645,5.799,7.355,2.645,78.1,83.9,78.06,0.134,1.379,3.478,-2.627,0.169,0.209,212.4,89.7,1.534,436.9865,9.99,0.01797978,0.01933849,0.3937915
"2019-01-01 13:10:00",37998,"CKVY",14.24,4.316,2.366,4.378,1.466,82,82,78,0.152,-2.547,0.102,-3.667,0.279,0.253,254.2,18.65,1.096,440.1137,9.99,0.01797978,0.01933849,0.3937915
"2019-01-01 13:15:00",37999,"CKVY",14.24,6.539,5.517,6.539,4.316,80.7,82.6,80,0.166,1.111,2.139,0.032,0.339,0.289,209,50.22,0.877,435.4336,9.99,0.01908702,0.02041743,0.3860199
"2019-01-01 13:20:00",38000,"CKVY",14.23,5.606,7.219,8.08,5.606,76.46,80.8,76.46,0.15,2.308,3.268,-0.195,0.281,0.335,166.7,42.65,1.754,430.7067,9.99,0.01908702,0.02041743,0.3860199
"2019-01-01 13:25:00",38001,"CKVY",14.22,1.639,2.614,5.544,1.577,76.18,76.42,74.7,0.125,-3.375,-0.264,-4.301,0.691,0.471,238,10.92,2.192,427.1712,9.98,0.01908702,0.02041743,0.3860199
"2019-01-01 13:30:00",38002,"CKVY",14.21,0.523,0.997,1.639,0.461,76.21,76.25,76.01,0.118,-4.76,-4.118,-5.263,1.225,0.977,249,6.529,2.192,425.4369,9.98,0.01775873,0.01910326,0.3762677
"2019-01-01 13:35:00",38003,"CKVY",14.21,1.701,1.162,1.763,0.461,76.42,77.18,76.25,0.125,-4.419,-3.763,-5.244,1.527,1.396,236.8,9.13,1.754,421.6841,9.98,0.01775873,0.01910326,0.3762677
"2019-01-01 13:40:00",38004,"CKVY",14.2,3.74,2.194,3.74,1.451,76.48,77.34,75.9,0.138,-3.521,-1.964,-4.377,1.238,1.399,206.5,41.55,1.534,416.607,9.98,0.01775873,0.01910326,0.3762677
"2019-01-01 13:45:00",38005,"CKVY",14.19,3.243,4.012,4.731,3.181,73.41,76.58,73.38,0.129,-2.269,-1.322,-3.414,0.923,1.076,215.2,30.29,1.754,410.8335,9.97,0.01579443,0.01719101,0.3632706
"2019-01-01 13:50:00",38006,"CKVY",14.19,6.337,4.377,6.337,3.119,75.3,76.27,73.21,0.153,-1.909,0.211,-3.513,0.546,0.748,229.1,2.355,0.877,405.0499,9.97,0.01579443,0.01719101,0.3632706
"2019-01-01 13:55:00",38007,"CKVY",14.17,4.165,6.329,7.574,4.165,67.1,75.3,67.1,0.123,-0.918,1.204,-4.332,0.471,0.43,237.2,11.78,1.534,398.5975,9.97,0.01579443,0.01719101,0.3632706
"2019-01-01 14:00:00",38008,"CKVY",14.17,1.439,2.3,4.165,1.377,70.58,70.58,67.07,0.114,-5.658,-4.31,-6.144,0.811,0.651,260.1,3.854,2.411,392.2408,9.97,0.01629231,0.01759906,0.3465427
"2019-01-01 14:05:00",38009,"CKVY",14.17,2.739,2.323,2.801,1.377,69.1,71.82,69.06,0.119,-5.116,-4.32,-5.966,1.187,0.949,241.9,25.1,2.85,385.7757,9.97,0.01629231,0.01759906,0.3465427
"2019-01-01 14:10:00",38010,"CKVY",14.16,1.872,2.348,2.801,1.872,69.03,69.1,68.75,0.114,-5.53,-5.033,-5.958,1.557,1.418,246.4,14.56,2.192,379.6946,9.97,0.01629231,0.01759906,0.3465427
"2019-01-01 14:15:00",38011,"CKVY",14.15,1.932,1.667,1.934,1.438,69.16,69.51,68.93,0.115,-6.082,-5.849,-6.306,1.467,1.527,252.6,13.29,2.192,372.9116,9.97,0.01387953,0.01525338,0.3277378
"2019-01-01 14:20:00",38012,"CKVY",14.14,5.402,3.444,5.402,1.808,64.86,69.23,64.86,0.126,-4.731,-3.662,-5.979,1.333,1.442,194.6,26.92,1.534,365.5345,9.96,0.01387953,0.01525338,0.3277378
"2019-01-01 14:25:00",38013,"CKVY",14.13,4.465,5.91,6.825,4.465,60.04,64.9,59.11,0.112,-4.56,-3.558,-6.353,1.429,1.307,160.2,8.74,3.507,357.583,9.96,0.01387953,0.01525338,0.3277378
"2019-01-01 14:30:00",38014,"CKVY",14.14,2.231,2.779,4.589,2.046,66.64,66.67,60.07,0.112,-6.667,-6.212,-7.009,2.029,1.69,149.7,2.468,4.384,349.5516,9.96,0.01360942,0.01516642,0.3052913
"2019-01-01 14:35:00",38015,"CKVY",14.13,1.053,1.723,2.293,1.053,68.42,68.46,66.7,0.109,-6.585,-6.198,-6.917,2.723,2.365,147.5,4.831,3.726,341.2382,9.96,0.01360942,0.01516642,0.3052913
"2019-01-01 14:40:00",38016,"CKVY",14.12,0.496,0.787,1.239,0.434,72.03,72.07,68.46,0.112,-6.523,-6.296,-6.884,3.506,3.115,142.2,3.502,5.48,332.4637,9.95,0.01360942,0.01516642,0.3052913
"2019-01-01 14:45:00",38017,"CKVY",14.12,0.619,0.732,1.053,0.31,68.52,72.1,68.52,0.107,-6.649,-6.235,-7.343,4.526,3.969,155.5,3.881,8.77,323.2981,9.95,0.01064707,0.0122986,0.2804934
"2019-01-01 14:50:00",38018,"CKVY",14.11,0.618,0.697,0.928,0.372,67.63,68.73,67.39,0.106,-7.374,-7.015,-7.705,5.84,5.205,167.8,4.3,8.33,313.9882,9.94,0.01064707,0.0122986,0.2804934
"2019-01-01 14:55:00",38019,"CKVY",14.11,0.552,0.611,0.74,0.429,67.41,67.83,67.28,0.105,-7.627,-7.396,-7.863,6.495,6.262,169.7,4.591,7.453,304.5143,9.94,0.01064707,0.0122986,0.2804934
"2019-01-01 15:00:00",38020,"CKVY",14.11,0.798,0.577,0.86,0.303,68,68.65,67.38,0.107,-7.532,-7.045,-7.862,6.215,6.497,175.7,8.63,7.453,294.8601,9.93,0.009118458,0.01131042,0.253082
"2019-01-01 15:05:00",38021,"CKVY",14.11,1.047,0.92,1.109,0.674,66.93,67.96,66.69,0.107,-7.465,-7.241,-7.643,5.492,5.836,171.9,4.934,5.699,284.935,9.93,0.009118458,0.01131042,0.253082
"2019-01-01 15:10:00",38022,"CKVY",14.1,0.984,1.079,1.232,0.86,65.83,66.97,65.56,0.105,-7.54,-7.219,-7.948,4.845,5.16,164.3,5.632,5.699,275.0144,9.93,0.009118458,0.01131042,0.253082
"2019-01-01 15:15:00",38023,"CKVY",14.12,1.169,1.301,1.665,0.798,65.62,66.83,65.55,0.105,-7.326,-6.964,-7.954,3.901,4.339,162.9,10.66,4.165,263.3364,9.93,0.008238895,0.01030663,0.223218
"2019-01-01 15:20:00",38024,"CKVY",14.12,-0.874,-0.245,1.231,-0.997,70.51,70.51,65.25,0.103,-8.28,-7.614,-8.96,3.4,3.629,148,5.005,3.946,250.6626,9.93,0.008238895,0.01030663,0.223218
"2019-01-01 15:25:00",38025,"CKVY",14.13,-1.183,-0.951,-0.626,-1.307,71.54,71.54,70.44,0.103,-8.14,-7.78,-8.42,3.482,3.406,151,4.553,5.261,239.1312,9.93,0.008238895,0.01030663,0.223218
"2019-01-01 15:30:00",38026,"CKVY",14.13,-1.121,-1.173,-0.874,-1.431,71.13,71.75,71.09,0.102,-8.19,-7.94,-8.4,4.137,3.776,151,1.953,5.261,229.1632,9.93,0.006353219,0.007754957,0.1915061
"2019-01-01 15:35:00",38027,"CKVY",14.13,-1.555,-1.214,-0.874,-1.616,71.02,71.2,70.44,0.1,-8.37,-8.09,-8.83,4.535,4.389,150.8,2.866,5.042,217.5326,9.92,0.006353219,0.007754957,0.1915061
"2019-01-01 15:40:00",38028,"CKVY",14.13,-0.131,-1.09,-0.131,-1.678,71.4,72.36,71.09,0.108,-7.935,-7.183,-8.71,4.319,4.475,152.8,2.296,4.384,206.0569,9.92,0.006353219,0.007754957,0.1915061
"2019-01-01 15:45:00",38029,"CKVY",14.13,0.117,0.066,0.303,-0.254,67.52,71.4,67.52,0.103,-7.587,-7.222,-8.09,3.9,4.095,161.3,3.482,4.384,194.5927,9.92,0.005129432,0.006578724,0.1580769
"2019-01-01 15:50:00",38030,"CKVY",14.13,-0.007,-0.103,0.303,-0.316,69.2,69.2,67,0.105,-8.21,-7.705,-8.6,3.668,3.764,174.7,7.969,4.384,185.0622,9.92,0.005129432,0.006578724,0.1580769
"2019-01-01 15:55:00",38031,"CKVY",14.14,0.736,0.258,0.736,-0.131,68.24,69.34,68.24,0.107,-7.517,-7.237,-7.835,3.321,3.479,179,3.42,3.507,173.9064,9.92,0.005129432,0.006578724,0.1580769
"2019-01-01 16:00:00",38032,"CKVY",14.14,0.241,0.279,0.612,0.055,67.96,68.37,67.45,0.104,-7.804,-7.397,-8.16,3.207,3.301,174.9,4.011,3.946,162.3378,9.91,0.004057004,0.005404281,0.1236497
"2019-01-01 16:05:00",38033,"CKVY",14.14,0.365,0.345,0.55,0.117,67.72,68.17,67.69,0.104,-7.754,-7.537,-7.976,2.956,3.066,168.2,5.721,3.726,150.9468,9.92,0.004057004,0.005404281,0.1236497
"2019-01-01 16:10:00",38034,"CKVY",14.14,-1.245,-0.949,0.427,-1.555,69.68,69.68,66.1,0.1,-9.06,-7.741,-9.69,3.053,3.023,162.3,3.407,3.946,139.2815,9.91,0.004057004,0.005404281,0.1236497
"2019-01-01 16:15:00",38035,"CKVY",14.15,-1.183,-1.249,-1.121,-1.369,69.89,69.89,68.93,0.1,-8.83,-8.6,-9.08,3.1,3.013,172.5,5.392,4.165,127.5258,9.91,0.00251692,0.003622764,0.08911328
"2019-01-01 16:20:00",38036,"CKVY",14.15,-1.368,-1.081,-0.874,-1.368,70.1,70.47,69.85,0.1,-8.45,-8.18,-8.77,3.498,3.302,181.5,3.523,5.918,115.9366,9.91,0.00251692,0.003622764,0.08911328
"2019-01-01 16:25:00",38037,"CKVY",14.17,-1.802,-1.428,-1.245,-1.864,69.44,70.2,69.41,0.097,-8.85,-8.62,-9.41,3.784,3.577,176.9,5.086,5.261,104.4318,9.91,0.00251692,0.003622764,0.08911328
"2019-01-01 16:30:00",38038,"CKVY",14.17,-2.297,-2.068,-1.802,-2.359,69.48,69.85,69.41,0.094,-9.57,-9.33,-9.91,4.062,3.962,168.4,3.355,4.822,93.40596,9.91,0.001311247,0.002391718,0.05584488
"2019-01-01 16:35:00",38039,"CKVY",14.18,-5.516,-3.333,-2.235,-5.516,68.44,70.03,67,0.08,-11.02,-9.74,-13.23,3.617,3.892,158.1,22.2,4.603,82.47661,9.91,0.001311247,0.002391718,0.05584488
"2019-01-01 16:40:00",38040,"CKVY",13.67,-6.072,-5.984,-5.516,-6.197,76.39,76.39,68.44,0.087,-12.31,-11.42,-13.62,3.749,3.681,95.6,6.339,5.48,71.36786,9.9,0.001311247,0.002391718,0.05584488
"2019-01-01 16:45:00",38041,"CKVY",13.41,-6.875,-7.006,-6.072,-7.494,78.8,78.84,75.98,0.086,-12.32,-11.56,-13.03,3.93,3.841,108.5,5.158,5.48,53.27473,9.9,-0.0002554237,0.0005374051,0.02793896
"2019-01-01 16:50:00",38042,"CKVY",13.33,-7.493,-7.026,-6.689,-7.617,78.5,79.22,78.5,0.083,-11.86,-11.45,-12.52,4.738,4.271,109.5,2.976,5.699,33.85546,9.9,-0.0002554237,0.0005374051,0.02793896
"2019-01-01 16:55:00",38043,"CKVY",13.26,-7.121,-7.432,-6.935,-7.926,80.2,80.5,78.43,0.086,-12.09,-11.37,-12.82,5.12,4.967,109.8,3.002,6.138,17.57128,9.89,-0.0002554237,0.0005374051,0.02793896
"2019-01-01 17:00:00",38044,"CKVY",13.2,-7.245,-7.578,-7.121,-7.988,81.2,81.2,79.57,0.087,-12.11,-11.49,-12.6,5.37,5.204,111.6,3.541,6.576,10.58714,9.89,-0.0001090348,0.0005512747,0.01216426
"2019-01-01 17:05:00",38045,"CKVY",13.15,-7.924,-7.767,-7.059,-8.24,82.4,82.4,80.3,0.085,-12.02,-11.28,-12.69,5.377,5.426,117,5.256,6.357,7.595976,9.88,-0.0001090348,0.0005512747,0.01216426
"2019-01-01 17:10:00",38046,"CKVY",13.11,-7.485,-7.721,-6.928,-8.17,83.4,84.2,82.3,0.088,-11.51,-10.46,-12.12,5.25,5.304,112.8,5.167,5.699,4.941307,9.88,-0.0001090348,0.0005512747,0.01216426
"2019-01-01 17:15:00",38047,"CKVY",13.07,-7.545,-7.475,-7.174,-7.795,82.8,83.8,82.7,0.087,-11.22,-10.79,-11.64,5.153,5.235,122.8,4.911,6.138,3.11312,9.88,-0.0001795022,-0.0001430165,0.003999754
"2019-01-01 17:20:00",38048,"CKVY",13.05,-8.22,-8.14,-7.545,-8.72,83.7,84.2,81.4,0.085,-11.95,-11.24,-12.88,5.143,5.136,125.3,5.518,5.918,1.921675,9.88,-0.0001795022,-0.0001430165,0.003999754
"2019-01-01 17:25:00",38049,"CKVY",13.02,-8.29,-8.28,-7.915,-8.53,84.6,84.7,83.3,0.086,-11.82,-11.3,-12.25,5.04,5.083,125.6,4.693,5.699,1.112947,9.88,-0.0001795022,-0.0001430165,0.003999754
"2019-01-01 17:30:00",38050,"CKVY",13.01,-9.15,-8.48,-7.915,-9.21,84.7,85.5,84.5,0.083,-11.79,-11.12,-12.58,5.224,5.128,129.5,4.376,6.357,0.5551448,9.88,-0.0002465442,-0.0002224479,0.000246434
"2019-01-01 17:35:00",38051,"CKVY",12.99,-9.71,-9.37,-8.96,-9.71,86,86.1,84.6,0.082,-12.57,-12.21,-12.89,5.138,5.181,126.6,3.504,5.918,0.2171885,9.88,-0.0002465442,-0.0002224479,0.000246434
"2019-01-01 17:40:00",38052,"CKVY",12.97,-10.88,-10.4,-9.58,-11,85.6,86.1,85.6,0.077,-13.49,-12.62,-14.12,5.035,5.103,121,4.511,5.261,0.05533587,9.88,-0.0002465442,-0.0002224479,0.000246434
"2019-01-01 17:45:00",38053,"CKVY",12.96,-11.31,-11.45,-10.88,-11.75,85.7,85.7,85.2,0.075,-14.6,-13.99,-14.94,4.463,4.769,137.6,4.9,5.042,0.001053932,9.88,-0.0002674119,-0.000253524,2.5E-07
"2019-01-01 17:50:00",38054,"CKVY",12.94,-11.31,-10.99,-10.69,-11.44,84.5,86.1,84.4,0.074,-14.11,-13.75,-14.74,3.86,4.171,136.8,8.12,3.946,0,9.88,-0.0002674119,-0.000253524,2.5E-07
"2019-01-01 17:55:00",38055,"CKVY",12.93,-11.06,-11.03,-10.82,-11.37,84.3,84.7,84.3,0.075,-14.41,-14.17,-14.8,3.761,3.788,125.6,2.813,4.822,0,9.88,-0.0002674119,-0.000253524,2.5E-07
"2019-01-01 18:00:00",38056,"CKVY",12.92,-10.13,-10.43,-9.88,-11.25,84.6,85.3,84.2,0.079,-13.76,-13.1,-14.68,4.011,3.857,116,3.18,5.48,0,9.88,-0.00037031,-0.0003786847,2.5E-07
"2019-01-01 18:05:00",38057,"CKVY",12.91,-9.63,-10.1,-9.63,-10.37,84.5,84.6,84,0.081,-13.56,-13.02,-13.82,4.678,4.33,115.2,2.363,5.699,0,9.88,-0.00037031,-0.0003786847,2.5E-07
"2019-01-01 18:10:00",38058,"CKVY",12.92,-9.44,-9.33,-9.13,-9.69,84.1,84.8,84.1,0.081,-12.73,-12.5,-13.09,4.794,4.768,119.9,3.813,5.48,0,9.88,-0.00037031,-0.0003786847,2.5E-07
"2019-01-01 18:15:00",38059,"CKVY",12.91,-8.95,-9.36,-8.95,-9.63,84.5,84.5,83.8,0.083,-12.87,-12.36,-13.18,4.798,4.79,115.5,5.687,5.48,0,9.88,-0.0002931228,-0.0002809092,2.5E-07
"2019-01-01 18:20:00",38060,"CKVY",12.89,-8.14,-8.94,-8.02,-9.75,85.2,85.3,83.6,0.087,-12.38,-11.27,-13.37,4.612,4.709,109.3,4.17,5.48,0,9.88,-0.0002931228,-0.0002809092,2.5E-07
"2019-01-01 18:25:00",38061,"CKVY",12.89,-7.64,-8.28,-7.516,-9.07,84.3,85.3,83.2,0.089,-11.79,-10.97,-12.79,4.075,4.382,109.2,4.039,4.165,0,9.88,-0.0002931228,-0.0002809092,2.5E-07
"2019-01-01 18:30:00",38062,"CKVY",12.88,-10.86,-9.33,-7.578,-10.92,80.4,84.4,79.9,0.072,-13.41,-11.05,-15.29,3.007,3.569,177.4,44.68,3.288,0,9.88,-0.0003376037,-0.000331595,2.5E-07
"2019-01-01 18:35:00",38063,"CKVY",12.88,-10.18,-10.44,-10.05,-10.92,80.9,81.2,80.4,0.075,-14.69,-14.28,-15.29,1.799,2.362,174.9,9.63,1.754,0,9.88,-0.0003376037,-0.000331595,2.5E-07
"2019-01-01 18:40:00",38064,"CKVY",12.87,-12.84,-11.42,-10.11,-12.9,79.09,80.9,79.09,0.064,-15.94,-14.36,-17.55,1.503,1.565,222.2,12.82,2.85,0,9.88,-0.0003376037,-0.000331595,2.5E-07
"2019-01-01 18:45:00",38065,"CKVY",12.86,-12.72,-12.81,-12.59,-13.15,80.4,80.6,79.06,0.066,-17.2,-16.91,-17.76,1.73,1.649,233.5,3.138,3.069,0,9.88,-0.00067387,-0.0007997289,2.5E-07
"2019-01-01 18:50:00",38066,"CKVY",12.86,-13.46,-13.2,-12.72,-13.59,79.64,80.5,79.64,0.063,-17.64,-17.04,-18.08,1.918,1.853,247.4,7.492,2.411,0,9.88,-0.00067387,-0.0007997289,2.5E-07
"2019-01-01 18:55:00",38067,"CKVY",12.85,-13.21,-13.42,-13.15,-13.59,79.3,79.64,79.13,0.063,-18,-17.75,-18.18,1.317,1.638,258,2.251,0.877,0,9.88,-0.00067387,-0.0007997289,2.5E-07
"2019-01-01 19:00:00",38068,"CKVY",12.85,-12.71,-13,-12.71,-13.28,79.76,79.79,79.27,0.065,-17.54,-17.19,-17.86,0.706,0.98,295.7,19.2,1.096,0,9.88,-0.0007187116,-0.0008858803,2.5E-07
"2019-01-01 19:05:00",38069,"CKVY",12.84,-12.21,-12.45,-12.15,-12.78,79.8,79.94,79.7,0.067,-16.92,-16.62,-17.26,0.204,0.44,306.7,0.286,0,0,9.88,-0.0007187116,-0.0008858803,2.5E-07
"2019-01-01 19:10:00",38070,"CKVY",12.84,-11.97,-12.04,-11.9,-12.28,79.36,79.87,79.29,0.067,-16.57,-16.38,-16.8,0.172,0.215,230.1,22.93,0.658,0,9.88,-0.0007187116,-0.0008858803,2.5E-07
"2019-01-01 19:15:00",38071,"CKVY",12.83,-13.08,-12.33,-11.9,-13.14,78.67,79.39,78.67,0.063,-16.98,-16.5,-17.88,0.297,0.167,175.2,38.4,1.754,0,9.88,-0.001295153,-0.001936112,2.5E-07
"2019-01-01 19:20:00",38072,"CKVY",12.82,-14.45,-13.94,-13.08,-14.45,78.29,78.74,78.15,0.059,-18.75,-17.81,-19.26,0.581,0.464,145.4,2.657,1.315,0,9.88,-0.001295153,-0.001936112,2.5E-07
"2019-01-01 19:25:00",38073,"CKVY",12.82,-13.33,-14.3,-13.33,-14.88,79.74,79.74,77.77,0.063,-19.08,-17.8,-19.79,0.876,0.672,192.5,21.18,1.973,0,9.88,-0.001295153,-0.001936112,2.5E-07
"2019-01-01 19:30:00",38074,"CKVY",12.82,-13.7,-13.49,-13.14,-13.89,78.98,79.81,78.95,0.061,-18.04,-17.64,-18.54,0.989,1.011,144.2,22.31,2.192,0,9.88,-0.0009728968,-0.001334467,2.5E-07
"2019-01-01 19:35:00",38075,"CKVY",12.81,-14.32,-14.1,-13.7,-14.51,78.64,78.98,78.33,0.059,-18.82,-18.35,-19.29,1.112,1,101.8,18.15,2.192,0,9.88,-0.0009728968,-0.001334467,2.5E-07
"2019-01-01 19:40:00",38076,"CKVY",12.8,-14.2,-14.28,-14.14,-14.45,78.64,78.77,78.57,0.06,-18.99,-18.86,-19.15,1.273,1.261,73.22,3.2,2.192,0,9.88,-0.0009728968,-0.001334467,2.5E-07
"2019-01-01 19:45:00",38077,"CKVY",12.8,-14.14,-14.09,-13.95,-14.32,78.91,79.01,78.57,0.06,-18.77,-18.59,-19.04,1.489,1.368,80.5,4.322,2.192,0,9.88,-0.0007686499,-0.0009794028,2.5E-07
"2019-01-01 19:50:00",38078,"CKVY",12.79,-13.82,-13.95,-13.82,-14.2,78.88,79.01,78.84,0.061,-18.61,-18.47,-18.87,1.631,1.59,73.48,3.526,2.192,0,9.89,-0.0007686499,-0.0009794028,2.5E-07
"2019-01-01 19:55:00",38079,"CKVY",12.79,-13.7,-13.65,-13.45,-13.89,78.85,79.26,78.78,0.061,-18.29,-18.04,-18.56,1.861,1.742,94.2,6.211,2.85,0,9.88,-0.0007686499,-0.0009794028,2.5E-07
"2019-01-01 20:00:00",38080,"CKVY",12.78,-13.82,-13.86,-13.64,-14.07,78.82,78.92,78.68,0.061,-18.55,-18.33,-18.78,2.092,2.014,92.7,8.13,3.726,0,9.89,-0.0006088284,-0.0007244588,2.5E-07
"2019-01-01 20:05:00",38081,"CKVY",12.78,-13.82,-13.93,-13.82,-14.13,78.83,78.86,78.51,0.061,-18.65,-18.5,-18.88,2.23,2.165,90.9,10.55,2.63,0,9.89,-0.0006088284,-0.0007244588,2.5E-07
"2019-01-01 20:10:00",38082,"CKVY",12.77,-13.76,-13.8,-13.69,-13.94,78.52,78.86,78.45,0.061,-18.53,-18.38,-18.67,1.834,2.074,121.6,27.92,2.192,0,9.89,-0.0006088284,-0.0007244588,2.5E-07
"2019-01-01 20:15:00",38083,"CKVY",12.76,-13.01,-13.38,-12.95,-13.88,79.18,79.21,78.42,0.064,-18.05,-17.56,-18.64,1.655,1.729,216.2,9.95,3.726,0,9.89,-0.000557055,-0.0006476663,2.5E-07
"2019-01-01 20:20:00",38084,"CKVY",12.76,-12.14,-12.08,-11.58,-13.07,79.08,80.5,79.08,0.067,-16.58,-15.92,-17.68,1.943,1.923,190,15.21,6.357,0,9.89,-0.000557055,-0.0006476663,2.5E-07
"2019-01-01 20:25:00",38085,"CKVY",12.76,-12.82,-12.4,-12.14,-12.89,78.04,79.14,77.97,0.063,-17.19,-16.81,-17.81,1.718,1.791,181.7,8.67,1.096,0,9.89,-0.000557055,-0.0006476663,2.5E-07
"2019-01-01 20:30:00",38086,"CKVY",12.75,-13.44,-13.14,-12.7,-13.57,77.73,78.04,77.56,0.061,-18.1,-17.61,-18.56,1.242,1.387,210.7,44.08,3.507,0,9.89,-0.0006693421,-0.000804205,2.5E-07
"2019-01-01 20:35:00",38087,"CKVY",12.75,-14.37,-13.72,-13.32,-14.44,77.56,78.25,77.49,0.058,-18.63,-18.28,-19.44,1.369,1.2,156.6,10.33,5.042,0,9.89,-0.0006693421,-0.000804205,2.5E-07
"2019-01-01 20:40:00",38088,"CKVY",12.74,-13.94,-14.67,-13.94,-15.12,78.87,78.94,77.28,0.061,-19.57,-18.61,-20.13,2.463,1.882,113.9,8.49,4.822,0,9.89,-0.0006693421,-0.000804205,2.5E-07
"2019-01-01 20:45:00",38089,"CKVY",12.74,-14.37,-13.83,-13.57,-14.44,78.39,79.21,78.39,0.059,-18.49,-18.18,-19.22,3.763,3.132,131.9,14.15,5.699,0,9.89,-0.0005219711,-0.000600344,2.5E-07
"2019-01-01 20:50:00",38090,"CKVY",12.73,-15.55,-15.07,-14.31,-15.62,77.63,78.35,77.59,0.055,-19.94,-19.11,-20.54,4.195,3.942,150.3,4.655,5.261,0,9.89,-0.0005219711,-0.000600344,2.5E-07
"2019-01-01 20:55:00",38091,"CKVY",12.73,-15.99,-15.76,-15.49,-16.11,77.42,77.77,77.42,0.054,-20.7,-20.41,-21.08,4.232,4.311,144.1,6.02,5.261,0,9.89,-0.0005219711,-0.000600344,2.5E-07
"2019-01-01 21:00:00",38092,"CKVY",12.73,-16.92,-16.33,-15.99,-16.98,76.84,77.49,76.77,0.051,-21.35,-20.97,-22.1,3.917,4.09,142.1,9.55,4.384,0,9.89,-0.0001545536,-0.0001294996,2.5E-07
"2019-01-01 21:05:00",38093,"CKVY",12.72,-15.8,-16.45,-15.8,-17.04,78.39,78.39,76.77,0.055,-21.39,-20.55,-22.16,3.816,3.81,133.7,3.735,5.48,0,9.89,-0.0001545536,-0.0001294996,2.5E-07
"2019-01-01 21:10:00",38094,"CKVY",12.72,-15.86,-15.49,-15.31,-15.86,77.94,78.73,77.94,0.054,-20.22,-19.98,-20.72,4.063,3.902,119.6,12.88,5.699,0,9.89,-0.0001545536,-0.0001294996,2.5E-07
"2019-01-01 21:15:00",38095,"CKVY",12.71,-14.87,-15.03,-14.68,-15.93,78.49,78.73,77.94,0.058,-19.77,-19.38,-20.77,4.022,4.137,115.9,7.488,4.603,0,9.89,-0.0001827255,-0.00016317,2.5E-07
"2019-01-01 21:20:00",38096,"CKVY",12.7,-14.37,-14.5,-14.31,-14.87,78.39,78.8,78.21,0.059,-19.25,-19.01,-19.63,3.576,3.852,151.9,9.34,3.288,0,9.89,-0.0001827255,-0.00016317,2.5E-07
"2019-01-01 21:25:00",38097,"CKVY",12.7,-13.94,-14.11,-13.94,-14.44,78.56,78.59,78.32,0.06,-18.88,-18.69,-19.23,3.147,3.308,159.6,4.336,3.726,0,9.89,-0.0001827255,-0.00016317,2.5E-07
"2019-01-01 21:30:00",38098,"CKVY",12.69,-13.07,-13.48,-13.01,-14,79.7,79.7,78.49,0.064,-18.1,-17.51,-18.75,3.169,3.068,146,3.868,3.946,0,9.89,-0.0002807217,-0.0002781764,2.5E-07
"2019-01-01 21:35:00",38099,"CKVY",12.69,-13.32,-13.52,-12.95,-14.12,79.43,79.73,78.53,0.063,-18.13,-17.44,-18.86,3.513,3.346,146.6,2.993,4.384,0,9.89,-0.0002807217,-0.0002781764,2.5E-07
"2019-01-01 21:40:00",38100,"CKVY",12.67,-13.19,-12.8,-12.57,-13.44,79.22,80.3,79.15,0.063,-17.25,-16.94,-18,3.558,3.589,137.9,1.77,4.165,0,9.9,-0.0002807217,-0.0002781764,2.5E-07
"2019-01-01 21:45:00",38101,"CKVY",12.68,-14.56,-13.98,-13.19,-14.62,78.06,79.22,78.06,0.058,-18.74,-17.81,-19.48,3.243,3.437,137.8,3.047,2.63,0,9.9,-0.0002908449,-0.0002888534,2.5E-07
"2019-01-01 21:50:00",38102,"CKVY",12.68,-17.47,-15.77,-14.56,-17.53,75.78,77.99,75.78,0.049,-20.88,-19.43,-22.87,2.596,2.877,199.1,32.03,3.946,0,9.9,-0.0002908449,-0.0002888534,2.5E-07
"2019-01-01 21:55:00",38103,"CKVY",12.67,-16.79,-17.39,-16.73,-17.91,77.65,77.65,75.61,0.052,-22.53,-21.63,-23.28,2.717,2.641,219.6,3.589,4.384,0,9.9,-0.0002908449,-0.0002888534,2.5E-07
"2019-01-01 22:00:00",38104,"CKVY",12.66,-15.79,-16.2,-15.67,-16.85,78.48,78.55,77.65,0.055,-21,-20.39,-21.75,3.084,2.867,222,2.987,4.165,0,9.9,-0.0003159649,-0.0003317329,2.5E-07
"2019-01-01 22:05:00",38105,"CKVY",12.66,-15.73,-15.78,-15.55,-16.04,78.41,78.58,78.17,0.055,-20.52,-20.26,-20.84,3.497,3.381,236.2,5.123,3.946,0,9.9,-0.0003159649,-0.0003317329,2.5E-07
"2019-01-01 22:10:00",38106,"CKVY",12.66,-15.92,-16.05,-15.42,-16.6,77.55,78.55,77.14,0.054,-20.96,-20.15,-21.59,2.431,2.953,285.2,101.5,2.63,0,9.9,-0.0003159649,-0.0003317329,2.5E-07
"2019-01-01 22:15:00",38107,"CKVY",12.65,-15.79,-15.69,-15.42,-15.98,77.41,77.9,77.38,0.054,-20.63,-20.31,-20.94,1.359,1.931,151.1,63.11,1.534,0,9.9,-0.0003416807,-0.0003628051,2.5E-07
"2019-01-01 22:20:00",38108,"CKVY",12.64,-16.48,-16.02,-15.67,-16.48,76.97,77.48,76.9,0.052,-21.05,-20.65,-21.56,0.705,0.969,96.4,0.956,1.973,0,9.9,-0.0003416807,-0.0003628051,2.5E-07
"2019-01-01 22:25:00",38109,"CKVY",12.65,-16.54,-16.46,-16.29,-16.72,77.34,77.45,76.9,0.052,-21.48,-21.31,-21.7,1.356,0.969,92.1,0.966,3.288,0,9.9,-0.0003416807,-0.0003628051,2.5E-07
"2019-01-01 22:30:00",38110,"CKVY",12.64,-16.6,-16.58,-16.41,-16.72,77.41,77.62,77.34,0.052,-21.53,-21.35,-21.7,2.104,1.734,97.4,5.643,3.069,0,9.9,-0.0006747777,-0.0008548811,2.5E-07
"2019-01-01 22:35:00",38111,"CKVY",12.63,-19.95,-17.89,-16.6,-19.95,74.93,77.45,74.93,0.042,-23.07,-21.58,-25.45,2.661,2.375,134.5,12.47,3.946,0,9.9,-0.0006747777,-0.0008548811,2.5E-07
"2019-01-01 22:40:00",38112,"CKVY",12.62,-20.14,-20.2,-19.83,-20.63,75.24,75.31,74.79,0.042,-25.67,-25.27,-26.13,2.516,2.714,136.5,0.879,3.946,0,9.9,-0.0006747777,-0.0008548811,2.5E-07
"2019-01-01 22:45:00",38113,"CKVY",12.62,-19.14,-19.67,-19.02,-20.2,76.24,76.28,75.28,0.045,-24.97,-24.21,-25.59,2.052,2.216,137.9,2.861,1.973,0,9.9,-0.0003108343,-0.0003362283,2.5E-07
"2019-01-01 22:50:00",38114,"CKVY",12.62,-19.02,-18.75,-18.46,-19.08,76.14,76.66,76.03,0.045,-23.91,-23.58,-24.32,1.788,1.932,146.8,11.21,2.85,0,9.9,-0.0003108343,-0.0003362283,2.5E-07
"2019-01-01 22:55:00",38115,"CKVY",12.61,-18.77,-19.02,-18.71,-19.39,75.93,76.17,75.59,0.046,-24.31,-23.99,-24.73,1.287,1.51,161.3,2.158,2.192,0,9.9,-0.0003108343,-0.0003362283,2.5E-07
"2019-01-01 23:00:00",38116,"CKVY",12.6,-19.08,-18.86,-18.65,-19.27,75.48,76,75.48,0.045,-24.18,-23.94,-24.63,0.905,1.145,164.8,0.048,0,0,9.9,-0.0005041008,-0.0006107496,2.5E-07
"2019-01-01 23:05:00",38117,"CKVY",12.6,-19.02,-19.06,-18.9,-19.27,75.72,75.76,75.45,0.045,-24.42,-24.22,-24.65,0.213,0.561,151.7,25.57,0.877,0,9.9,-0.0005041008,-0.0006107496,2.5E-07
"2019-01-01 23:10:00",38118,"CKVY",12.6,-19.39,-18.91,-18.71,-19.39,75.45,75.9,75.31,0.044,-24.23,-24.01,-24.81,0.212,0.126,93.9,58.08,2.192,0,9.9,-0.0005041008,-0.0006107496,2.5E-07
"2019-01-01 23:15:00",38119,"CKVY",12.59,-19.95,-20.15,-19.39,-20.57,75.72,75.72,74.76,0.043,-25.59,-24.78,-26.06,0.879,0.531,254,22.48,2.63,0,9.9,-0.0008546505,-0.001237062,2.5E-07
"2019-01-01 23:20:00",38120,"CKVY",12.58,-19.27,-19.46,-19.14,-20.01,76.03,76.34,75.66,0.045,-24.66,-24.35,-25.31,1.225,1.123,233.5,14.49,2.63,0,9.9,-0.0008546505,-0.001237062,2.5E-07
"2019-01-01 23:25:00",38121,"CKVY",12.58,-19.21,-19.29,-19.14,-19.46,75.62,76.14,75.62,0.044,-24.58,-24.43,-24.78,1.06,1.178,213.1,0.063,0.438,0,9.9,-0.0008546505,-0.001237062,2.5E-07
"2019-01-01 23:30:00",38122,"CKVY",12.57,-18.4,-18.89,-18.4,-19.21,76.14,76.14,75.66,0.047,-24.18,-23.64,-24.54,0.44,0.745,187.9,19.03,1.534,0,9.9,-0.0006360424,-0.0008267756,2.5E-07
"2019-01-01 23:35:00",38123,"CKVY",12.57,-17.28,-17.8,-17.16,-18.59,76.93,76.97,76.07,0.05,-22.95,-22.23,-23.83,0.275,0.273,203,11.53,1.973,0,9.9,-0.0006360424,-0.0008267756,2.5E-07
"2019-01-01 23:40:00",38124,"CKVY",12.55,-17.28,-17.32,-17.03,-17.59,76.76,77.17,76.52,0.05,-22.42,-22.05,-22.75,0.371,0.296,96.9,30.21,1.315,0,9.9,-0.0006360424,-0.0008267756,2.5E-07
"2019-01-01 23:45:00",38125,"CKVY",12.55,-17.84,-17.44,-17.03,-17.9,76.55,76.97,76.48,0.048,-22.55,-22.1,-23.06,0.822,0.584,121.2,10.67,2.192,0,9.9,-0.0009504907,-0.001383754,2.5E-07
"2019-01-01 23:50:00",38126,"CKVY",12.56,-18.34,-18.17,-17.78,-18.46,76.28,76.55,76.21,0.047,-23.36,-22.94,-23.67,1.207,1.063,117.1,10.07,2.411,0,9.9,-0.0009504907,-0.001383754,2.5E-07
"2019-01-01 23:55:00",38127,"CKVY",12.54,-18.34,-18.25,-18.09,-18.46,76.38,76.55,76.24,0.047,-23.43,-23.24,-23.67,1.822,1.525,94.9,4.247,2.63,0,9.91,-0.0009504907,-0.001383754,2.5E-07
"2019-01-02 00:00:00",38128,"CKVY",12.54,-19.02,-18.54,-18.21,-19.02,75.87,76.42,75.84,0.045,-23.75,-23.4,-24.3,2.004,1.98,106.2,9.77,2.63,0,9.91,-0.0005235892,-0.0006358347,2.5E-07
"2019-01-02 00:05:00",38129,"CKVY",12.53,-20.44,-19.66,-18.89,-20.63,74.88,75.91,74.77,0.041,-25.05,-24.18,-26.12,2.039,1.982,108.4,4.58,2.63,0,9.91,-0.0005235892,-0.0006358347,2.5E-07
"2019-01-02 00:10:00",38130,"CKVY",12.51,-19.88,-20.28,-19.76,-20.63,75.99,75.99,74.77,0.043,-25.65,-25.02,-26.06,2.383,2.24,91.9,3.548,4.384,0,9.91,-0.0005235892,-0.0006358347,2.5E-07
"2019-01-02 00:15:00",38131,"CKVY",12.52,-18.64,-19.24,-18.52,-20.01,76.82,76.89,75.92,0.046,-24.37,-23.58,-25.23,2.614,2.498,82,6.125,3.946,0,9.91,-0.0003359474,-0.0003722755,2.5E-07
"2019-01-02 00:20:00",38132,"CKVY",12.5,-18.33,-18.34,-18.08,-18.7,76.4,76.85,76.3,0.047,-23.44,-23.2,-23.76,2.44,2.607,65.01,6.572,2.411,0,9.91,-0.0003359474,-0.0003722755,2.5E-07
"2019-01-02 00:25:00",38133,"CKVY",12.52,-18.14,-18.41,-18.02,-18.77,76.34,76.44,75.99,0.047,-23.63,-23.19,-24.02,1.574,2.016,50.35,4.209,1.315,0,9.91,-0.0003359474,-0.0003722755,2.5E-07
"2019-01-02 00:30:00",38134,"CKVY",12.51,-17.52,-18,-17.4,-18.39,76.68,76.75,76.03,0.049,-23.2,-22.52,-23.65,0.786,1.133,84,25.82,1.096,0,9.91,-0.0004337109,-0.0005017751,2.5E-07
"2019-01-02 00:35:00",38135,"CKVY",12.5,-17.52,-17.42,-17.15,-17.65,76.44,76.85,76.3,0.049,-22.56,-22.25,-22.82,0.537,0.63,163.3,13.84,1.534,0,9.91,-0.0004337109,-0.0005017751,2.5E-07
"2019-01-02 00:40:00",38136,"CKVY",12.5,-17.65,-17.57,-17.4,-17.77,76.3,76.44,76.2,0.049,-22.77,-22.59,-22.99,0.359,0.429,230.8,38.43,0.658,0,9.91,-0.0004337109,-0.0005017751,2.5E-07
"2019-01-02 00:45:00",38137,"CKVY",12.49,-18.14,-17.78,-17.46,-18.21,76.03,76.47,75.96,0.047,-23.02,-22.66,-23.48,0.327,0.322,294.8,29,1.315,0,9.91,-0.0009105817,-0.00130457,2.5E-07
"2019-01-02 00:50:00",38138,"CKVY",12.49,-18.77,-18.48,-18.14,-18.89,75.96,76.13,75.85,0.046,-23.74,-23.42,-24.14,0.598,0.406,263.4,5.766,2.192,0,9.91,-0.0009105817,-0.00130457,2.5E-07
"2019-01-02 00:55:00",38139,"CKVY",12.48,-19.26,-19.24,-18.77,-19.63,75.96,76.03,75.54,0.044,-24.54,-24.03,-24.97,1.1,0.877,262.1,1.972,2.192,0,9.91,-0.0009105817,-0.00130457,2.5E-07
"2019-01-02 01:00:00",38140,"CKVY",12.48,-18.77,-18.78,-18.58,-19.39,76.3,76.37,75.92,0.046,-23.98,-23.8,-24.64,1.53,1.345,234.7,6.615,1.973,0,9.91,-0.0006955431,-0.0009245147,2.5E-07
"2019-01-02 01:05:00",38141,"CKVY",12.45,-18.45,-18.56,-18.33,-18.83,76.37,76.44,76.13,0.047,-23.75,-23.5,-24.02,1.744,1.665,228.6,2.838,2.63,0,9.92,-0.0006955431,-0.0009245147,2.5E-07
"2019-01-02 01:10:00",38142,"CKVY",12.46,-18.45,-18.44,-18.33,-18.64,76.13,76.44,76.1,0.046,-23.63,-23.5,-23.84,1.931,1.855,215.7,8.41,2.85,0,9.92,-0.0006955431,-0.0009245147,2.5E-07
"2019-01-02 01:15:00",38143,"CKVY",12.45,-18.14,-18.34,-18.14,-18.64,76.03,76.2,75.99,0.047,-23.59,-23.4,-23.86,1.501,1.751,199.7,0.101,1.096,0,9.92,-0.0004632206,-0.0005461127,2.5E-07
"2019-01-02 01:20:00",38144,"CKVY",12.43,-17.83,-18.13,-17.83,-18.33,76.3,76.3,75.92,0.048,-23.4,-23.05,-23.61,0.795,1.152,169.7,48.05,0.438,0,9.92,-0.0004632206,-0.0005461127,2.5E-07
"2019-01-02 01:25:00",38145,"CKVY",12.44,-18.21,-17.93,-17.77,-18.21,75.92,76.41,75.92,0.047,-23.14,-22.97,-23.5,0.425,0.553,64.76,9.64,1.315,0,9.92,-0.0004632206,-0.0005461127,2.5E-07
"2019-01-02 01:30:00",38146,"CKVY",12.43,-19.2,-18.78,-18.02,-19.32,75.41,76.06,75.3,0.044,-24.14,-23.29,-24.73,0.911,0.622,74.34,1.376,2.63,0,9.92,-0.0007505516,-0.001014139,2.5E-07
"2019-01-02 01:35:00",38147,"CKVY",12.43,-18.89,-19.19,-18.77,-19.51,75.96,75.99,75.3,0.045,-24.54,-24.04,-24.91,1.578,1.236,80.5,1.397,2.63,0,9.92,-0.0007505516,-0.001014139,2.5E-07
"2019-01-02 01:40:00",38148,"CKVY",12.4,-18.58,-18.66,-18.39,-19.01,76.16,76.3,75.85,0.046,-23.89,-23.59,-24.29,1.814,1.717,86.5,7.783,2.411,0,9.92,-0.0007505516,-0.001014139,2.5E-07
"2019-01-02 01:45:00",38149,"CKVY",12.42,-18.52,-18.52,-18.21,-18.7,76.13,76.27,75.99,0.046,-23.77,-23.43,-23.95,1.8,1.846,94.5,1.298,2.411,0,9.92,-0.0004890137,-0.0005872635,2.5E-07
"2019-01-02 01:50:00",38150,"CKVY",12.41,-18.08,-18.29,-17.96,-18.64,76.37,76.37,76.03,0.048,-23.52,-23.16,-23.88,1.489,1.645,93.2,6.593,1.534,0,9.92,-0.0004890137,-0.0005872635,2.5E-07
"2019-01-02 01:55:00",38151,"CKVY",12.39,-17.77,-17.92,-17.71,-18.14,76.27,76.41,76.2,0.048,-23.13,-22.93,-23.35,1.07,1.296,83.3,0.154,1.096,0,9.92,-0.0004890137,-0.0005872635,2.5E-07
"2019-01-02 02:00:00",38152,"CKVY",12.39,-17.27,-17.53,-17.21,-17.9,76.75,76.82,76.23,0.05,-22.68,-22.32,-23.11,0.507,0.763,83.1,0.056,0,0,9.92,-0.0006132055,-0.0007733876,2.5E-07
"2019-01-02 02:05:00",38153,"CKVY",12.36,-16.9,-17.17,-16.9,-17.46,76.68,76.82,76.58,0.051,-22.31,-22.02,-22.59,0.166,0.345,83.4,0.315,0.438,0,9.92,-0.0006132055,-0.0007733876,2.5E-07
"2019-01-02 02:10:00",38154,"CKVY",12.38,-18.45,-17.42,-16.9,-18.52,75.34,76.68,75.34,0.046,-22.68,-22.05,-23.95,0.047,0.068,143.5,68.01,0.877,0,9.92,-0.0006132055,-0.0007733876,2.5E-07
"2019-01-02 02:15:00",38155,"CKVY",12.36,-19.94,-19.19,-18.39,-20.13,74.65,75.34,74.58,0.042,-24.68,-23.83,-25.69,0.466,0.227,222,4.746,2.63,0,9.92,-0.00101581,-0.001536453,2.5E-07
"2019-01-02 02:20:00",38156,"CKVY",12.36,-21.43,-20.67,-19.94,-21.43,74.51,74.92,74.44,0.039,-26.2,-25.5,-26.99,1.193,0.863,236.8,4.988,3.069,0,9.92,-0.00101581,-0.001536453,2.5E-07
"2019-01-02 02:25:00",38157,"CKVY",12.36,-21.06,-21.17,-20.88,-21.5,74.96,75.09,74.47,0.04,-26.66,-26.31,-27.04,1.632,1.471,238,0.093,1.973,0,9.92,-0.00101581,-0.001536453,2.5E-07
"2019-01-02 02:30:00",38158,"CKVY",12.36,-20.07,-20.73,-20.01,-21.19,75.61,75.61,74.89,0.042,-26.15,-25.33,-26.64,1.415,1.526,237,1.778,1.315,0,9.92,-0.000505156,-0.0006298254,2.5E-07
"2019-01-02 02:35:00",38159,"CKVY",12.35,-21.12,-20.38,-19.76,-21.25,74.96,75.75,74.85,0.04,-25.75,-25.06,-26.73,1.384,1.317,241.8,7.014,3.069,0,9.92,-0.000505156,-0.0006298254,2.5E-07
"2019-01-02 02:40:00",38160,"CKVY",12.35,-20.69,-21.13,-20.63,-21.43,75.47,75.54,74.85,0.041,-26.54,-25.95,-26.89,1.437,1.394,261.8,11.4,2.411,0,9.92,-0.000505156,-0.0006298254,2.5E-07
"2019-01-02 02:45:00",38161,"CKVY",12.34,-21.31,-20.93,-20.69,-21.31,74.93,75.54,74.89,0.039,-26.34,-26.01,-26.77,1.481,1.483,301.3,30.39,1.315,0,9.92,-0.0004806905,-0.0005906156,2.5E-07
"2019-01-02 02:50:00",38162,"CKVY",12.34,-20.25,-20.9,-20.25,-21.31,75.72,75.75,74.86,0.042,-26.29,-25.55,-26.77,1.399,1.454,307.7,20.51,2.63,0,9.92,-0.0004806905,-0.0005906156,2.5E-07
"2019-01-02 02:55:00",38163,"CKVY",12.34,-19.88,-19.9,-19.63,-20.5,75.76,76.1,75.72,0.043,-25.14,-24.85,-25.78,1.403,1.355,296.9,2.48,2.192,0,9.92,-0.0004806905,-0.0005906156,2.5E-07
"2019-01-02 03:00:00",38164,"CKVY",12.34,-19.63,-19.94,-19.57,-20.25,75.89,75.89,75.51,0.044,-25.25,-24.86,-25.58,1.641,1.558,305.1,7.727,2.411,0,9.92,-0.0004838111,-0.0005906526,2.5E-07
"2019-01-02 03:05:00",38165,"CKVY",12.33,-19.01,-19.18,-18.89,-19.76,76.17,76.31,75.79,0.045,-24.41,-24.07,-25.04,1.389,1.541,357.2,28,1.973,0,9.92,-0.0004838111,-0.0005906526,2.5E-07
"2019-01-02 03:10:00",38166,"CKVY",12.32,-19.2,-19.06,-18.76,-19.38,75.76,76.24,75.69,0.045,-24.33,-23.99,-24.7,1.591,1.468,68.14,3.152,3.069,0,9.93,-0.0004838111,-0.0005906526,2.5E-07
"2019-01-02 03:15:00",38167,"CKVY",12.32,-18.58,-18.85,-18.51,-19.32,76.07,76.18,75.69,0.046,-24.1,-23.75,-24.62,1.722,1.653,60.17,3.184,2.63,0,9.93,-0.0004943348,-0.0005970556,2.5E-07
"2019-01-02 03:20:00",38168,"CKVY",12.32,-19.2,-18.74,-18.26,-19.26,75.31,76.25,75.25,0.044,-24.06,-23.5,-24.69,1.436,1.62,59.69,0.449,1.315,0,9.93,-0.0004943348,-0.0005970556,2.5E-07
"2019-01-02 03:25:00",38169,"CKVY",12.32,-20.19,-19.61,-19.13,-20.25,74.62,75.28,74.62,0.042,-25.1,-24.57,-25.81,0.75,1.136,59.52,0.141,0.658,0,9.93,-0.0004943348,-0.0005970556,2.5E-07
"2019-01-02 03:30:00",38170,"CKVY",12.29,-20.75,-20.47,-20.07,-20.94,74.38,74.66,74.28,0.04,-26.06,-25.67,-26.55,0.136,0.415,59.55,0.077,0,0,9.93,-0.0006055319,-0.0007809981,2.5E-07
"2019-01-02 03:35:00",38171,"CKVY",12.29,-20.75,-20.73,-20.44,-21,74.63,74.76,74.31,0.04,-26.28,-25.98,-26.53,0.571,0.261,150.8,35.27,2.63,0,9.93,-0.0006055319,-0.0007809981,2.5E-07
"2019-01-02 03:40:00",38172,"CKVY",12.3,-21.56,-21.13,-20.81,-21.56,74.38,74.69,74.31,0.039,-26.69,-26.35,-27.15,0.971,0.81,170.8,2.289,2.192,0,9.93,-0.0006055319,-0.0007809981,2.5E-07
"2019-01-02 03:45:00",38173,"CKVY",12.3,-22.05,-21.85,-21.37,-22.24,74,74.38,73.97,0.037,-27.49,-26.96,-27.9,1.043,1.034,168.8,0.058,1.096,0,9.93,-0.0006647713,-0.0009075507,2.5E-07
"2019-01-02 03:50:00",38174,"CKVY",12.3,-21.8,-21.98,-21.8,-22.24,74.28,74.35,73.97,0.038,-27.61,-27.4,-27.89,0.606,0.882,168.9,0.031,0.877,0,9.93,-0.0006647713,-0.0009075507,2.5E-07
"2019-01-02 03:55:00",38175,"CKVY",12.3,-21.56,-21.62,-21.43,-21.87,74.52,74.62,74.28,0.039,-27.18,-26.99,-27.47,0.164,0.338,169.1,0.084,0,0,9.93,-0.0006647713,-0.0009075507,2.5E-07
"2019-01-02 04:00:00",38176,"CKVY",12.29,-21.37,-21.33,-21.12,-21.68,74.73,74.93,74.52,0.039,-26.82,-26.58,-27.2,0.108,0.104,123,15.39,0.438,0,9.93,-0.0007453712,-0.001069415,2.5E-07
"2019-01-02 04:05:00",38177,"CKVY",12.27,-21.25,-21.26,-21.06,-21.49,74.87,74.94,74.66,0.04,-26.76,-26.55,-26.97,0.351,0.193,94.8,7.812,1.973,0,9.93,-0.0007453712,-0.001069415,2.5E-07
"2019-01-02 04:10:00",38178,"CKVY",12.28,-21.74,-21.5,-21.18,-21.8,74.53,74.94,74.46,0.038,-27.01,-26.67,-27.36,0.749,0.606,86.3,1.529,2.411,0,9.93,-0.0007453712,-0.001069415,2.5E-07
"2019-01-02 04:15:00",38179,"CKVY",12.28,-21.8,-21.85,-21.74,-22.05,74.36,74.56,74.22,0.038,-27.43,-27.29,-27.64,0.783,0.784,87.7,0.046,0.658,0,9.93,-0.0007170771,-0.001011423,2.5E-07
"2019-01-02 04:20:00",38180,"CKVY",12.28,-21.24,-21.59,-21.18,-21.86,74.74,74.81,74.32,0.039,-27.14,-26.67,-27.46,0.463,0.656,87.7,0.084,0.658,0,9.93,-0.0007170771,-0.001011423,2.5E-07
"2019-01-02 04:25:00",38181,"CKVY",12.28,-20.75,-20.76,-20.37,-21.31,75.15,75.39,74.74,0.041,-26.19,-25.75,-26.8,0.601,0.429,99.2,6.807,2.85,0,9.93,-0.0007170771,-0.001011423,2.5E-07
"2019-01-02 04:30:00",38182,"CKVY",12.28,-20.44,-20.69,-20.31,-20.99,75.4,75.5,75.01,0.042,-26.1,-25.66,-26.44,1.232,0.897,94.2,2.062,2.63,0,9.93,-0.0006883871,-0.0009471384,2.5E-07
"2019-01-02 04:35:00",38183,"CKVY",12.27,-20,-20.26,-19.94,-20.5,75.47,75.57,75.33,0.043,-25.61,-25.3,-25.88,1.793,1.54,100.1,5.251,2.411,0,9.93,-0.0006883871,-0.0009471384,2.5E-07
"2019-01-02 04:40:00",38184,"CKVY",12.27,-21.3,-20.57,-20,-21.37,74.4,75.53,74.29,0.039,-26.03,-25.35,-26.96,1.529,1.756,114.7,1.27,1.754,0,9.93,-0.0006883871,-0.0009471384,2.5E-07
"2019-01-02 04:45:00",38185,"CKVY",12.25,-21.8,-21.71,-21.3,-21.99,74.09,74.36,73.95,0.038,-27.35,-26.91,-27.66,0.94,1.253,119.7,18.75,1.315,0,9.94,-0.0004496171,-0.0005432963,2.5E-07
"2019-01-02 04:50:00",38186,"CKVY",12.25,-20.99,-21.41,-20.87,-22.05,74.98,75.09,74.05,0.04,-26.95,-26.3,-27.68,0.722,0.844,210.9,8.75,2.192,0,9.94,-0.0004496171,-0.0005432963,2.5E-07
"2019-01-02 04:55:00",38187,"CKVY",12.27,-21.93,-22,-20.93,-22.48,74.78,74.95,74.15,0.038,-27.56,-26.39,-28.09,1.29,0.924,246.3,1.194,3.507,0,9.94,-0.0004496171,-0.0005432963,2.5E-07
"2019-01-02 05:00:00",38188,"CKVY",12.26,-20,-21.35,-19.81,-22.05,76.4,76.4,74.71,0.043,-26.72,-24.97,-27.51,1.937,1.654,250,1.006,3.288,0,9.94,-0.0005227225,-0.0006650313,2.5E-07
"2019-01-02 05:05:00",38189,"CKVY",12.26,-20.43,-19.77,-19.32,-20.43,75.22,76.57,75.19,0.041,-25,-24.44,-25.84,1.661,1.794,251.1,0.264,1.315,0,9.94,-0.0005227225,-0.0006650313,2.5E-07
"2019-01-02 05:10:00",38190,"CKVY",12.26,-21.24,-20.89,-20.25,-21.37,74.4,75.22,74.4,0.039,-26.41,-25.68,-26.95,0.921,1.298,253.7,0.181,1.096,0,9.94,-0.0005227225,-0.0006650313,2.5E-07
"2019-01-02 05:15:00",38191,"CKVY",12.25,-21.37,-21.39,-21.24,-21.61,74.47,74.57,74.4,0.039,-26.96,-26.8,-27.17,0.473,0.647,298.1,17.46,1.315,0,9.94,-0.0005208485,-0.0006531599,2.5E-07
"2019-01-02 05:20:00",38192,"CKVY",12.25,-20.99,-21.33,-20.93,-21.61,74.95,74.98,74.4,0.04,-26.86,-26.39,-27.17,0.92,0.638,293.9,4.666,2.411,0,9.94,-0.0005208485,-0.0006531599,2.5E-07
"2019-01-02 05:25:00",38193,"CKVY",12.25,-20.31,-20.68,-20.31,-21.12,75.26,75.36,74.88,0.042,-26.09,-25.69,-26.58,1.183,1.131,317.6,11.06,2.411,0,9.94,-0.0005208485,-0.0006531599,2.5E-07
"2019-01-02 05:30:00",38194,"CKVY",12.23,-19.44,-20.08,-19.44,-20.43,75.6,75.64,75.02,0.044,-25.48,-24.77,-25.82,1.046,1.061,303,26.8,1.754,0,9.94,-0.0006064327,-0.0007956749,2.5E-07
"2019-01-02 05:35:00",38195,"CKVY",12.25,-18.7,-19.09,-18.63,-19.63,76.22,76.22,75.57,0.046,-24.35,-23.86,-24.95,1.303,1.205,269.1,5.652,2.85,0,9.94,-0.0006064327,-0.0007956749,2.5E-07
"2019-01-02 05:40:00",38196,"CKVY",12.25,-18.7,-18.63,-18.39,-18.88,75.71,76.33,75.67,0.046,-23.89,-23.58,-24.21,1.217,1.23,322.1,38.44,2.192,0,9.95,-0.0006064327,-0.0007956749,2.5E-07
"2019-01-02 05:45:00",38197,"CKVY",12.25,-18.26,-18.48,-18.07,-18.88,76.02,76.09,75.6,0.047,-23.78,-23.35,-24.21,1.23,1.248,274.1,31.12,1.096,0,9.95,-0.0005878275,-0.0007413366,2.5E-07
"2019-01-02 05:50:00",38198,"CKVY",12.25,-18.32,-18.31,-18.01,-18.51,75.71,76.05,75.64,0.047,-23.62,-23.28,-23.85,0.506,0.881,200,60.4,0.877,0,9.95,-0.0005878275,-0.0007413366,2.5E-07
"2019-01-02 05:55:00",38199,"CKVY",12.25,-19.38,-19.14,-18.26,-19.63,75.16,75.74,74.88,0.044,-24.6,-23.6,-25.14,1.03,0.738,134.7,6.353,3.726,0,9.95,-0.0005878275,-0.0007413366,2.5E-07
"2019-01-02 06:00:00",38200,"CKVY",12.25,-18.82,-19.32,-18.76,-19.63,75.74,75.81,75.12,0.045,-24.72,-24.1,-25.04,1.657,1.385,165.2,25.87,2.85,0,9.95,-0.000647564,-0.0008433294,2.5E-07
"2019-01-02 06:05:00",38201,"CKVY",12.23,-18.45,-18.57,-18.2,-19.01,75.91,76.05,75.78,0.046,-23.87,-23.47,-24.31,2.041,1.831,200.2,24.25,2.85,0,9.95,-0.000647564,-0.0008433294,2.5E-07
"2019-01-02 06:10:00",38202,"CKVY",12.24,-18.45,-18.3,-18.14,-18.57,75.71,75.95,75.67,0.046,-23.61,-23.45,-23.88,1.377,1.69,264.5,61.02,1.534,0,9.95,-0.000647564,-0.0008433294,2.5E-07
"2019-01-02 06:15:00",38203,"CKVY",12.22,-18.63,-18.57,-18.39,-18.76,75.57,75.74,75.47,0.046,-23.93,-23.72,-24.14,0.949,1.148,63.07,9.99,2.192,0,9.95,-0.0005059117,-0.0006106689,2.5E-07
"2019-01-02 06:20:00",38204,"CKVY",12.23,-18.2,-18.47,-18.2,-18.7,75.85,75.91,75.5,0.047,-23.81,-23.51,-24.08,1.103,1.036,79.97,15.33,2.411,0,9.95,-0.0005059117,-0.0006106689,2.5E-07
"2019-01-02 06:25:00",38205,"CKVY",12.23,-18.01,-18.11,-17.89,-18.45,75.98,76.16,75.85,0.047,-23.39,-23.19,-23.74,1.581,1.365,123.1,5.762,2.85,0,9.95,-0.0005059117,-0.0006106689,2.5E-07
"2019-01-02 06:30:00",38206,"CKVY",12.23,-18.26,-18.26,-18.01,-18.45,75.98,76.05,75.78,0.047,-23.56,-23.3,-23.76,2.024,1.818,129.9,4.38,2.85,0,9.95,-0.0005512621,-0.0006788709,2.5E-07
"2019-01-02 06:35:00",38207,"CKVY",12.24,-19.25,-18.73,-18.14,-19.32,75.09,75.95,75.09,0.044,-24.11,-23.44,-24.77,1.852,1.96,123.8,1.837,2.192,0,9.95,-0.0005512621,-0.0006788709,2.5E-07
"2019-01-02 06:40:00",38208,"CKVY",12.23,-19.57,-19.5,-19.19,-19.81,74.98,75.19,74.81,0.043,-24.99,-24.65,-25.31,1.559,1.697,162,8.59,1.534,0,9.95,-0.0005512621,-0.0006788709,2.5E-07
"2019-01-02 06:45:00",38209,"CKVY",12.23,-18.63,-19.17,-18.57,-19.75,75.74,75.78,74.91,0.046,-24.59,-23.89,-25.26,0.9,1.245,193.7,41.91,1.315,0,9.95,-0.0004666311,-0.0005566569,2.5E-07
"2019-01-02 06:50:00",38210,"CKVY",12.22,-18.57,-18.55,-18.39,-18.76,75.53,75.84,75.5,0.046,-23.89,-23.73,-24.08,0.471,0.657,262.3,0.069,0,0,9.95,-0.0004666311,-0.0005566569,2.5E-07
"2019-01-02 06:55:00",38211,"CKVY",12.23,-19.07,-18.77,-18.51,-19.19,75.29,75.64,75.22,0.045,-24.17,-23.89,-24.62,0.233,0.34,264.3,2.86,0.877,0,9.95,-0.0004666311,-0.0005566569,2.5E-07
"2019-01-02 07:00:00",38212,"CKVY",12.23,-19.38,-19.24,-18.94,-19.44,75.15,75.33,75.12,0.044,-24.68,-24.39,-24.9,0.146,0.174,264.1,2.947,0.658,0,9.95,-0.0008839324,-0.001283656,2.5E-07
"2019-01-02 07:05:00",38213,"CKVY",12.21,-19.07,-19.24,-19.01,-19.44,75.22,75.29,75.05,0.045,-24.7,-24.47,-24.89,0.146,0.146,261.6,0.138,0,0,9.95,-0.0008839324,-0.001283656,2.5E-07
"2019-01-02 07:10:00",38214,"CKVY",12.23,-18.39,-18.83,-18.39,-19.26,75.74,75.81,75.19,0.046,-24.22,-23.71,-24.69,0.125,0.151,231.1,16.73,0.877,0,9.95,-0.0008839324,-0.001283656,2.5E-07
"2019-01-02 07:15:00",38215,"CKVY",12.23,-18.26,-18.31,-18.14,-18.51,75.67,75.91,75.6,0.047,-23.65,-23.45,-23.85,0.121,0.083,220.6,0.091,1.315,0,9.95,-0.0010185,-0.001573923,2.5E-07
"2019-01-02 07:20:00",38216,"CKVY",12.23,-19.32,-18.73,-18.2,-19.38,75.26,75.77,75.15,0.044,-24.12,-23.54,-24.82,0.945,0.482,246.1,15.91,3.726,0,9.95,-0.0010185,-0.001573923,2.5E-07
"2019-01-02 07:25:00",38217,"CKVY",12.23,-19.69,-19.34,-18.94,-19.69,75.22,75.6,75.15,0.043,-24.75,-24.31,-25.12,1.796,1.379,254.8,5.275,3.507,0,9.95,-0.0010185,-0.001573923,2.5E-07
"2019-01-02 07:30:00",38218,"CKVY",12.23,-19.5,-19.68,-19.44,-20,75.36,75.46,74.95,0.044,-25.11,-24.83,-25.46,2.505,2.228,238.7,18.54,3.507,0.0158064,9.95,-0.000531831,-0.0006576363,2.5E-07
"2019-01-02 07:35:00",38219,"CKVY",12.23,-19.63,-19.31,-18.76,-19.69,75.05,75.81,75.05,0.043,-24.69,-24.09,-25.15,2.014,2.345,170.4,47.67,1.973,0.1186634,9.95,-0.000531831,-0.0006576363,2.5E-07
"2019-01-02 07:40:00",38220,"CKVY",12.22,-19.94,-19.68,-19.5,-20,75.12,75.22,75.01,0.042,-25.14,-24.95,-25.46,1.93,1.932,84,5.246,3.726,0.3984591,9.95,-0.000531831,-0.0006576363,2.5E-07
"2019-01-02 07:45:00",38221,"CKVY",12.23,-19.94,-19.88,-19.69,-20.06,75.18,75.32,75.01,0.043,-25.32,-25.11,-25.53,2.306,1.999,98.7,7.517,4.822,1.0729,9.95,-0.0003485005,-0.0003913883,0.001006902
"2019-01-02 07:50:00",38222,"CKVY",12.23,-19.88,-19.81,-19.38,-20.19,75.22,75.56,75.04,0.043,-25.22,-24.73,-25.64,3.225,2.77,106.4,4.272,4.822,2.175698,9.95,-0.0003485005,-0.0003913883,0.001006902
"2019-01-02 07:55:00",38223,"CKVY",12.24,-19.38,-19.38,-18.95,-20,75.46,75.81,75.15,0.044,-24.74,-24.26,-25.42,3.53,3.454,104.5,5.83,4.165,3.584019,9.95,-0.0003485005,-0.0003913883,0.001006902
"2019-01-02 08:00:00",38224,"CKVY",12.25,-18.39,-19.01,-18.39,-19.5,76.01,76.05,75.32,0.047,-24.35,-23.66,-24.91,3.469,3.54,102,6.673,4.165,4.884253,9.95,-0.000155697,-0.000141769,0.006264141
"2019-01-02 08:05:00",38225,"CKVY",12.27,-18.39,-18.15,-17.89,-18.51,75.77,76.33,75.74,0.046,-23.4,-23.1,-23.84,3.436,3.456,120.2,4.274,4.384,6.426046,9.95,-0.000155697,-0.000141769,0.006264141
"2019-01-02 08:10:00",38226,"CKVY",12.26,-17.15,-17.77,-17.15,-18.45,76.46,76.49,75.7,0.05,-23.02,-22.33,-23.78,3.006,3.206,101.2,10.64,2.63,8.176855,9.95,-0.000155697,-0.000141769,0.006264141
"2019-01-02 08:15:00",38227,"CKVY",12.3,-17.33,-17.03,-16.65,-17.52,76.04,76.6,75.94,0.049,-22.25,-21.85,-22.83,2.597,2.786,116.9,12.15,3.288,10.06005,9.95,-5.674455E-05,0.0002982848,0.01611822
"2019-01-02 08:20:00",38228,"CKVY",12.34,-15.16,-16.91,-15.16,-17.7,77.74,77.77,75.63,0.056,-22.14,-20.08,-23.08,2.441,2.44,136.3,4.859,4.165,12.78966,9.95,-5.674455E-05,0.0002982848,0.01611822
"2019-01-02 08:25:00",38229,"CKVY",12.41,-16.9,-15.28,-14.29,-17.02,75.43,78.22,75.43,0.05,-20.34,-19.12,-22.46,2.866,2.682,140.9,8.17,4.165,17.20308,9.95,-5.674455E-05,0.0002982848,0.01611822
"2019-01-02 08:30:00",38230,"CKVY",12.49,-17.27,-16.9,-16.52,-17.33,75.5,75.98,75.36,0.049,-22.29,-21.85,-22.74,2.614,2.814,208.9,22.42,2.411,22.60131,9.96,0.0001311287,0.0004669999,0.03631484
"2019-01-02 08:35:00",38231,"CKVY",12.6,-17.83,-17.15,-16.4,-17.89,75.18,76.36,75.18,0.047,-22.52,-21.64,-23.36,2.273,2.471,236.4,26.29,4.603,26.70914,9.96,0.0001311287,0.0004669999,0.03631484
"2019-01-02 08:40:00",38232,"CKVY",14.47,-16.9,-17.5,-16.83,-17.95,75.6,75.63,75.11,0.05,-22.95,-22.24,-23.44,1.597,1.926,190,12.41,2.63,32.14598,9.96,0.0001311287,0.0004669999,0.03631484
"2019-01-02 08:45:00",38233,"CKVY",13.06,-17.02,-16.87,-16.65,-17.15,75.53,75.73,75.46,0.05,-22.28,-22.03,-22.58,1.882,1.679,176,3.708,2.63,40.37006,9.96,0.0005428582,0.0008390241,0.06731891
"2019-01-02 08:50:00",38234,"CKVY",14.66,-15.97,-16.53,-15.72,-17.21,75.63,75.7,75.35,0.052,-21.97,-21.16,-22.63,2.047,1.929,177,3.854,3.726,51.01661,9.96,0.0005428582,0.0008390241,0.06731891
"2019-01-02 08:55:00",38235,"CKVY",14.58,-14.79,-15.46,-14.79,-15.97,75.66,75.69,75.35,0.056,-20.93,-20.23,-21.42,2.587,2.297,174.2,3.577,3.726,75.28498,9.96,0.0005428582,0.0008390241,0.06731891
"2019-01-02 09:00:00",38236,"CKVY",14.51,-13.86,-14.25,-13.79,-14.85,75.69,75.87,75.59,0.058,-19.69,-19.25,-20.32,3,2.775,168.9,7.662,4.822,107.4865,9.96,0.001441877,0.001849682,0.1015729
"2019-01-02 09:05:00",38237,"CKVY",14.47,-13.3,-13.7,-13.23,-14.1,75.97,76.04,75.42,0.06,-19.17,-18.64,-19.64,3.134,3.119,176.4,7.602,3.946,142.3157,9.97,0.001441877,0.001849682,0.1015729
"2019-01-02 09:10:00",38238,"CKVY",14.45,-12.99,-13.04,-12.68,-13.42,76,76.18,75.94,0.061,-18.44,-18.09,-18.82,3.009,3.029,171.1,7.159,4.603,157.9826,9.97,0.001441877,0.001849682,0.1015729
"2019-01-02 09:15:00",38239,"CKVY",14.42,-12.12,-12.67,-12.05,-13.3,76,76.11,75.76,0.064,-18.11,-17.49,-18.74,2.675,2.893,176.2,5.879,3.069,165.7033,9.97,0.002715409,0.003307052,0.1364304
"2019-01-02 09:20:00",38240,"CKVY",14.4,-11.87,-11.79,-11.5,-12.12,75.65,76.24,75.65,0.065,-17.22,-16.94,-17.55,2.343,2.514,158.8,6.893,2.85,182.6882,9.97,0.002715409,0.003307052,0.1364304
"2019-01-02 09:25:00",38241,"CKVY",14.4,-12.24,-12.08,-11.75,-12.37,75.44,75.69,75.17,0.063,-17.67,-17.28,-17.97,1.957,2.18,130.5,9.65,2.192,207.2475,9.97,0.002715409,0.003307052,0.1364304
"2019-01-02 09:30:00",38242,"CKVY",14.39,-12.31,-12.31,-12.06,-12.68,76.44,76.58,75.34,0.064,-17.74,-17.37,-18.23,1.647,1.8,147.5,11.9,1.754,212.6247,9.98,0.003505765,0.004065902,0.170791
"2019-01-02 09:35:00",38243,"CKVY",14.4,-13.18,-13.22,-12.25,-13.74,75.89,76.48,75.58,0.061,-18.66,-17.57,-19.24,1.563,1.569,147.1,5.864,2.63,182.816,9.98,0.003505765,0.004065902,0.170791
"2019-01-02 09:40:00",38244,"CKVY",14.39,-11.81,-12.26,-11.69,-13.18,76.92,76.92,75.85,0.066,-17.59,-16.92,-18.63,1.925,1.712,167.5,7.051,3.507,163.5959,9.98,0.003505765,0.004065902,0.170791
"2019-01-02 09:45:00",38245,"CKVY",14.38,-10.14,-10.72,-9.95,-11.94,76.57,76.99,76.4,0.071,-16.02,-15.31,-17.16,2.52,2.218,176.2,6.387,3.946,169.3655,9.98,0.003797221,0.004326386,0.203962
"2019-01-02 09:50:00",38246,"CKVY",14.37,-9.58,-9.8,-9.46,-10.14,76.39,76.71,76.32,0.073,-15.17,-14.86,-15.49,2.921,2.722,171.7,5.881,3.726,215.1887,9.98,0.003797221,0.004326386,0.203962
"2019-01-02 09:55:00",38247,"CKVY",14.38,-11.01,-9.91,-9.46,-11.01,75.04,76.42,74.97,0.067,-15.45,-14.87,-16.73,3.175,3.064,190.1,11.98,4.384,248.8125,9.98,0.003797221,0.004326386,0.203962
"2019-01-02 10:00:00",38248,"CKVY",14.37,-10.64,-10.83,-10.58,-11.2,75.9,75.9,74.9,0.069,-16.44,-16.1,-16.92,2.923,3.073,204,10.93,4.165,274.2284,9.98,0.005799944,0.006627155,0.2352059
"2019-01-02 10:05:00",38249,"CKVY",14.37,-8.34,-9.53,-8.22,-10.7,77.24,77.66,75.79,0.078,-14.86,-13.34,-16.21,2.642,2.748,190.1,18.43,4.384,282.0432,9.98,0.005799944,0.006627155,0.2352059
"2019-01-02 10:10:00",38250,"CKVY",14.37,-8.97,-8.95,-8.34,-9.46,76.31,77.24,75.79,0.075,-14.4,-13.59,-15.02,2.568,2.65,191.6,11.43,4.165,288.6621,9.98,0.005799944,0.006627155,0.2352059
"2019-01-02 10:15:00",38251,"CKVY",14.37,-7.786,-8.28,-7.724,-9.09,76.83,76.86,76.28,0.08,-13.65,-13.07,-14.54,2.948,2.74,171.3,6.887,4.822,296.6284,9.98,0.006826364,0.007699648,0.2643507
"2019-01-02 10:20:00",38252,"CKVY",14.36,-8.41,-8,-7.724,-8.53,75.89,76.83,75.79,0.077,-13.46,-13.07,-14.11,3.445,3.305,157.6,9.5,5.042,305.7669,9.98,0.006826364,0.007699648,0.2643507
"2019-01-02 10:25:00",38253,"CKVY",14.36,-9.16,-8.77,-8.22,-9.28,75.77,75.99,75.64,0.074,-14.36,-13.78,-14.89,3.562,3.427,124.5,10.1,4.603,314.9097,9.98,0.006826364,0.007699648,0.2643507
"2019-01-02 10:30:00",38254,"CKVY",14.35,-9.35,-9.35,-9.04,-9.6,75.84,75.87,75.53,0.073,-14.95,-14.64,-15.17,3.647,3.61,122.4,6.553,4.603,323.7119,9.98,0.007487828,0.008507003,0.2913077
"2019-01-02 10:35:00",38255,"CKVY",14.35,-8.6,-8.98,-8.6,-9.41,76.28,76.32,75.8,0.077,-14.48,-14.06,-14.97,3.525,3.548,131.5,4.191,4.165,332.0818,9.98,0.007487828,0.008507003,0.2913077
"2019-01-02 10:40:00",38256,"CKVY",14.34,-8.36,-8.34,-7.983,-8.73,76.18,76.66,76.15,0.077,-13.78,-13.37,-14.19,3.247,3.43,112,16.72,3.507,340.1857,9.98,0.007487828,0.008507003,0.2913077
"2019-01-02 10:45:00",38257,"CKVY",14.34,-7.239,-7.961,-7.239,-8.54,76.87,76.9,76.15,0.082,-13.37,-12.58,-14.01,2.528,2.884,123.7,15.83,2.192,347.7859,9.98,0.008259202,0.009302923,0.3156323
"2019-01-02 10:50:00",38258,"CKVY",14.34,-4.885,-5.8,-4.761,-7.301,77.93,78.04,76.9,0.094,-10.97,-9.89,-12.63,2.122,2.312,167.3,4.67,2.63,355.2653,9.98,0.008259202,0.009302923,0.3156323
"2019-01-02 10:55:00",38259,"CKVY",14.33,-4.518,-4.849,-4.518,-5.075,77.37,77.89,76.89,0.095,-10.15,-9.8,-10.47,1.937,2.043,158.1,7.796,3.069,362.6526,9.98,0.008259202,0.009302923,0.3156323
"2019-01-02 11:00:00",38260,"CKVY",14.33,-4.582,-4.303,-3.837,-4.829,76.78,77.67,76.64,0.094,-9.62,-9.08,-10.22,1.953,1.958,178.2,15.83,3.069,370.0734,9.99,0.0105663,0.01164197,0.3365597
"2019-01-02 11:05:00",38261,"CKVY",14.33,-5.389,-4.762,-4.086,-5.389,76.05,77.33,75.91,0.089,-10.26,-9.39,-11,2.012,1.96,149.7,10.67,3.288,377.0547,9.99,0.0105663,0.01164197,0.3365597
"2019-01-02 11:10:00",38262,"CKVY",14.32,-5.637,-5.748,-5.327,-6.01,76.5,76.5,75.78,0.089,-11.33,-10.95,-11.59,2.081,2.016,139.5,6.741,3.069,383.6656,9.99,0.0105663,0.01164197,0.3365597
"2019-01-02 11:15:00",38263,"CKVY",14.32,-2.908,-4.347,-2.908,-5.699,78.53,78.53,76.5,0.104,-9.58,-7.928,-11.18,1.991,2.038,156.6,11.65,2.411,389.9111,9.99,0.01133655,0.01245687,0.3552825
"2019-01-02 11:20:00",38264,"CKVY",14.32,-3.28,-2.896,-2.536,-3.28,77.29,78.5,77.22,0.1,-8.06,-7.682,-8.63,1.703,1.874,185.2,21.21,2.85,395.8002,9.99,0.01133655,0.01245687,0.3552825
"2019-01-02 11:25:00",38265,"CKVY",14.32,-1.299,-1.863,-1.174,-3.28,78.15,79.22,77.22,0.111,-6.937,-6.174,-8.62,1.367,1.505,159.4,9.66,2.63,401.1322,9.99,0.01133655,0.01245687,0.3552825
"2019-01-02 11:30:00",38266,"CKVY",14.31,-1.985,-1.288,-1.052,-2.047,76.83,78.28,76.8,0.106,-6.529,-6.202,-7.546,1.321,1.31,191.9,14.79,2.63,406.1883,9.99,0.01344526,0.01464827,0.3702115
"2019-01-02 11:35:00",38267,"CKVY",14.3,-2.175,-2.251,-1.865,-2.73,77.2,77.65,76.31,0.106,-7.645,-7.188,-8.33,1.232,1.289,183.6,35.97,2.192,410.9535,9.99,0.01344526,0.01464827,0.3702115
"2019-01-02 11:40:00",38268,"CKVY",14.3,0.428,-0.691,0.862,-2.237,79.02,80.3,77.17,0.122,-5.67,-3.813,-7.615,0.866,1.081,128.9,10.58,0.877,415.1635,9.99,0.01344526,0.01464827,0.3702115
"2019-01-02 11:45:00",38269,"CKVY",14.29,-0.193,-0.742,0.49,-1.371,79.06,79.09,77.3,0.119,-5.967,-4.465,-6.717,0.601,0.777,98.8,14.14,1.315,418.5595,9.99,0.01468432,0.01588247,0.3825571
"2019-01-02 11:50:00",38270,"CKVY",14.29,0.365,1.134,1.791,-0.255,77.57,80.7,77.57,0.12,-3.695,-2.761,-5.192,0.3,0.405,105.3,14.39,1.534,421.4474,9.99,0.01468432,0.01588247,0.3825571
"2019-01-02 11:55:00",38271,"CKVY",14.29,1.664,0.256,1.664,-0.627,80.1,80.2,76.82,0.131,-4.868,-3.05,-6.09,0.307,0.335,77.74,22.39,1.534,424.0968,9.99,0.01468432,0.01588247,0.3825571
"2019-01-02 12:00:00",38272,"CKVY",14.28,2.28,1.613,2.342,0.918,79.66,80.4,78.18,0.134,-3.316,-2.487,-4.269,0.125,0.184,198.1,40.37,0.219,426.5578,9.99,0.01683645,0.01802815,0.3912344
"2019-01-02 12:05:00",38273,"CKVY",14.27,4.259,3.419,4.259,2.342,78.83,79.7,78.56,0.146,-1.624,-0.858,-2.515,0.172,0.212,163.6,5.695,1.096,429.203,10,0.01683645,0.01802815,0.3912344
"2019-01-02 12:10:00",38274,"CKVY",14.27,5.745,5.199,5.993,4.135,78.1,79.48,78.1,0.155,0.09,0.982,-0.979,0.137,0.139,165.4,8.91,0.438,431.9597,10,0.01683645,0.01802815,0.3912344
"2019-01-02 12:15:00",38275,"CKVY",14.26,0.661,3.508,5.745,0.537,73.9,78.14,73.86,0.116,-2.467,0.394,-5.838,0.43,0.243,230.3,34.94,1.973,434.371,10,0.01905033,0.02037398,0.3965345
"2019-01-02 12:20:00",38276,"CKVY",14.25,-0.64,-0.3,0.661,-0.764,75.41,75.45,73.69,0.111,-6.443,-5.698,-6.729,0.742,0.577,237.8,7.493,2.192,435.83,9.99,0.01905033,0.02037398,0.3965345
"2019-01-02 12:25:00",38277,"CKVY",14.25,-1.074,-0.944,-0.578,-1.26,75.52,75.55,75.17,0.109,-6.866,-6.473,-7.192,1.285,0.997,253.9,8.55,2.192,436.5317,9.99,0.01905033,0.02037398,0.3965345
"2019-01-02 12:30:00",38278,"CKVY",14.24,-0.083,-1.078,-0.083,-1.446,77.79,77.82,75.17,0.117,-6.841,-5.359,-7.391,1.445,1.483,271.1,16.7,2.85,436.7699,9.99,0.0157486,0.01704533,0.40093
"2019-01-02 12:35:00",38279,"CKVY",14.24,0.723,0.264,0.971,-0.207,75.76,77.79,75.72,0.119,-5.402,-4.741,-6.037,1.408,1.417,240.9,17.95,2.411,436.5016,9.99,0.0157486,0.01704533,0.40093
"2019-01-02 12:40:00",38280,"CKVY",14.23,-0.458,-0.107,0.847,-0.52,74.65,75.72,74.45,0.111,-6.217,-5.031,-6.645,1.51,1.463,259.7,5.958,2.63,436.2774,9.99,0.0157486,0.01704533,0.40093
"2019-01-02 12:45:00",38281,"CKVY",14.22,-0.029,-0.288,0.032,-0.582,74.85,75.2,74.55,0.113,-6.339,-6.016,-6.715,1.584,1.471,259,7.941,2.192,435.8461,9.98,0.01577427,0.01717585,0.4002706
"2019-01-02 12:50:00",38282,"CKVY",14.22,0.029,0.112,0.402,-0.216,74.12,75.12,74.08,0.113,-6.032,-5.669,-6.344,1.653,1.593,258.1,6.576,2.192,435.2992,9.98,0.01577427,0.01717585,0.4002706
"2019-01-02 12:55:00",38283,"CKVY",14.22,0.895,0.394,1.019,0.029,74.42,74.56,73.91,0.118,-5.876,-5.214,-6.318,1.416,1.563,287.4,27.2,1.973,433.7627,9.98,0.01577427,0.01717585,0.4002706
"2019-01-02 13:00:00",38284,"CKVY",14.22,0.895,1.126,1.515,0.709,72.84,74.77,72.56,0.115,-5.318,-4.676,-5.979,1.617,1.438,298,15.39,3.507,431.4137,9.98,0.01582358,0.01727652,0.3964527
"2019-01-02 13:05:00",38285,"CKVY",14.21,0.523,0.977,1.515,0.523,71.39,73.56,71.29,0.111,-5.849,-5.092,-6.563,2.427,1.961,328.6,14.03,5.48,428.6274,9.98,0.01582358,0.01727652,0.3964527
"2019-01-02 13:10:00",38286,"CKVY",14.21,0.461,0.611,0.833,0.337,70.77,71.53,70.74,0.11,-6.552,-6.234,-6.872,3.464,2.928,332.2,8.32,5.48,425.3788,9.97,0.01582358,0.01727652,0.3964527
"2019-01-02 13:15:00",38287,"CKVY",14.2,0.585,0.726,0.957,0.337,69.74,71.53,69.67,0.109,-6.56,-6.154,-7.045,4.094,3.819,358.6,8.62,5.261,422.1381,9.97,0.01481554,0.01658765,0.3895851
"2019-01-02 13:20:00",38288,"CKVY",14.19,0.15,0.136,0.647,-0.22,70.29,70.29,69.47,0.107,-7.424,-6.895,-7.822,4.661,4.47,355,9.75,6.795,418.5309,9.97,0.01481554,0.01658765,0.3895851
"2019-01-02 13:25:00",38289,"CKVY",14.19,0.394,-0.007,0.394,-0.285,70.49,70.56,69.77,0.109,-7.44,-6.919,-7.795,4.769,4.79,347.3,12.05,6.795,414.8854,9.96,0.01481554,0.01658765,0.3895851
"2019-01-02 13:30:00",38290,"CKVY",14.19,0.579,0.431,0.641,0.27,69.15,70.49,69.08,0.108,-7.119,-6.801,-7.357,4.576,4.768,4.054,10.14,5.48,410.9001,9.96,0.01338546,0.01545998,0.3795918
"2019-01-02 13:35:00",38291,"CKVY",14.18,1.136,0.815,1.136,0.455,68.84,69.49,68.15,0.11,-7.047,-6.609,-7.555,3.594,4.091,359.5,12.36,4.384,406.5221,9.96,0.01338546,0.01545998,0.3795918
"2019-01-02 13:40:00",38292,"CKVY",14.18,2.437,1.668,2.499,1.074,67.39,69.04,67.25,0.114,-6.46,-5.751,-7.063,2.399,2.988,332.4,7.41,2.85,401.6711,9.95,0.01338546,0.01545998,0.3795918
"2019-01-02 13:45:00",38293,"CKVY",14.18,4.977,4.192,5.658,2.375,61.88,67.94,61.88,0.118,-4.553,-3.5,-5.976,1.297,1.762,327.1,26.86,1.973,396.5229,9.96,0.0145812,0.01652775,0.3658381
"2019-01-02 13:50:00",38294,"CKVY",14.19,2,2.931,4.915,1.939,64.7,64.77,61.02,0.108,-6.881,-5.334,-7.273,1.155,1.181,252.3,10.71,2.85,391.6587,9.96,0.0145812,0.01652775,0.3658381
"2019-01-02 13:55:00",38295,"CKVY",14.17,2.616,2.056,2.617,1.689,65.25,65.8,64.7,0.112,-6.904,-6.375,-7.343,1.442,1.269,232.8,10.73,2.85,387.3618,9.96,0.0145812,0.01652775,0.3658381
"2019-01-02 14:00:00",38296,"CKVY",14.17,4.226,3.298,4.226,2.616,63.18,65.25,62.7,0.117,-6.277,-5.525,-6.781,1.929,1.701,208.4,21.03,2.85,383.0316,9.96,0.0149234,0.01650153,0.3495071
"2019-01-02 14:05:00",38297,"CKVY",14.16,6.456,5.974,7.075,4.102,57.02,63.25,56.64,0.117,-5.139,-4.536,-5.665,1.493,1.73,187.8,32.71,1.754,377.8636,9.96,0.0149234,0.01650153,0.3495071
"2019-01-02 14:10:00",38298,"CKVY",14.16,7.509,6.17,7.571,5.403,55.88,58.81,55.88,0.12,-5.566,-4.708,-6.241,1.003,1.253,220.1,19.14,1.973,371.3877,9.96,0.0149234,0.01650153,0.3495071
"2019-01-02 14:15:00",38299,"CKVY",14.15,9.18,8.78,9.3,7.571,51.55,55.88,51.55,0.119,-4.751,-4.555,-5.116,0.452,0.739,132,50.43,0,364.0199,9.96,0.01604482,0.01786871,0.3296644
"2019-01-02 14:20:00",38300,"CKVY",14.15,8.69,9.01,9.24,8.69,50.34,51.55,50.31,0.114,-5.439,-5.042,-6.037,0.187,0.312,86.6,5.761,0.877,355.6078,9.96,0.01604482,0.01786871,0.3296644
"2019-01-02 14:25:00",38301,"CKVY",14.14,5.897,7.22,8.69,5.835,55.54,55.54,50.31,0.111,-6.33,-6.009,-6.664,0.312,0.19,105.2,0.807,1.534,346.7546,9.96,0.01604482,0.01786871,0.3296644
"2019-01-02 14:30:00",38302,"CKVY",14.14,4.905,5.211,5.897,4.843,59.39,59.53,55.54,0.113,-6.454,-5.994,-6.795,0.655,0.493,105.9,0.034,1.534,337.8232,9.96,0.01476218,0.01597964,0.3075526
"2019-01-02 14:35:00",38303,"CKVY",14.12,5.579,5.222,5.641,4.78,57.83,59.43,57.83,0.114,-6.093,-5.957,-6.313,0.846,0.743,106,0.074,1.315,329.3158,9.96,0.01476218,0.01597964,0.3075526
"2019-01-02 14:40:00",38304,"CKVY",14.12,4.212,4.911,5.703,4.151,60.41,60.41,57.63,0.111,-6.388,-5.965,-6.584,1.051,0.952,92.3,7.412,1.973,320.8234,9.96,0.01476218,0.01597964,0.3075526
"2019-01-02 14:45:00",38305,"CKVY",14.1,3.53,3.937,4.212,3.468,62.71,62.71,60.48,0.112,-6.322,-6.129,-6.499,1.411,1.176,104.8,1.649,3.069,311.9082,9.95,0.01220549,0.01353093,0.2825741
"2019-01-02 14:50:00",38306,"CKVY",14.1,3.22,3.293,3.53,3.158,64.67,64.67,62.71,0.114,-6.186,-5.972,-6.592,2.217,1.829,113.2,6.563,3.507,302.9932,9.95,0.01220549,0.01353093,0.2825741
"2019-01-02 14:55:00",38307,"CKVY",14.09,3.216,3.217,3.343,3.094,65.42,66.04,64.64,0.115,-5.74,-5.522,-6.062,2.635,2.459,121,5.997,3.507,293.9823,9.95,0.01220549,0.01353093,0.2825741
"2019-01-02 15:00:00",38308,"CKVY",14.08,4.514,4.328,5.319,3.155,61.91,65.77,61.64,0.116,-5.145,-4.385,-5.826,2.541,2.636,139.6,7.568,2.411,284.6693,9.94,0.01020084,0.01183184,0.2549387
"2019-01-02 15:05:00",38309,"CKVY",14.08,3.151,3.755,4.514,3.089,65.56,65.56,61.88,0.115,-5.8,-5.638,-5.953,2.495,2.496,131,9.25,3.946,275.2631,9.94,0.01020084,0.01183184,0.2549387
"2019-01-02 15:10:00",38310,"CKVY",14.07,4.446,3.678,4.57,2.964,63.66,66.82,63.59,0.119,-5.256,-4.806,-5.826,2.754,2.582,151.6,6.87,4.384,265.8147,9.94,0.01020084,0.01183184,0.2549387
"2019-01-02 15:15:00",38311,"CKVY",14.07,4.32,4.129,4.57,3.825,63.62,64.65,63.41,0.118,-5.316,-5.028,-5.696,3.518,3.124,160.8,12.24,4.822,256.5264,9.94,0.008898928,0.01060474,0.2251112
"2019-01-02 15:20:00",38312,"CKVY",14.07,4.196,4.335,4.567,4.01,62.31,63.62,62.04,0.115,-5.566,-5.292,-5.899,4.221,3.903,177.4,8.79,7.672,246.6757,9.94,0.008898928,0.01060474,0.2251112
"2019-01-02 15:25:00",38313,"CKVY",14.06,3.638,3.667,4.196,3.453,63.48,63.69,62.04,0.114,-6.089,-5.829,-6.333,4.729,4.506,183.5,6.509,6.357,236.3967,9.93,0.008898928,0.01060474,0.2251112
"2019-01-02 15:30:00",38314,"CKVY",14.06,3.948,3.782,4.072,3.514,63,63.65,63,0.115,-5.892,-5.653,-6.083,4.779,4.825,176.8,5.478,6.138,225.8167,9.93,0.007775932,0.009994334,0.1934092
"2019-01-02 15:35:00",38315,"CKVY",14.07,4.443,4.212,4.443,3.886,61.49,63.07,61.49,0.115,-5.813,-5.62,-5.999,4.373,4.582,169.2,4.754,5.48,215.0138,9.92,0.007775932,0.009994334,0.1934092
"2019-01-02 15:40:00",38316,"CKVY",14.07,3.081,3.889,4.443,3.019,63.58,63.58,61.35,0.111,-6.189,-5.835,-6.578,3.828,4.097,150.9,9.55,4.165,203.7411,9.92,0.007775932,0.009994334,0.1934092
"2019-01-02 15:45:00",38317,"CKVY",14.07,1.843,2.25,3.081,1.719,67.92,67.95,63.58,0.112,-6.472,-6.281,-6.673,3.558,3.649,135.3,3.303,4.165,192.2938,9.92,0.006178232,0.008169573,0.1600893
"2019-01-02 15:50:00",38318,"CKVY",14.07,1.534,1.478,1.843,1.224,69.64,69.77,67.92,0.113,-6.34,-6.072,-6.569,3.664,3.572,132.3,4.134,4.822,180.6516,9.92,0.006178232,0.008169573,0.1600893
"2019-01-02 15:55:00",38319,"CKVY",14.08,1.596,1.642,1.843,1.472,68.78,69.64,68.57,0.112,-6.185,-5.996,-6.411,3.816,3.742,144.8,3.308,4.603,169.207,9.92,0.006178232,0.008169573,0.1600893
"2019-01-02 16:00:00",38320,"CKVY",14.08,1.348,1.493,1.658,1.286,69.22,69.39,68.78,0.112,-6.271,-6.105,-6.454,4.101,3.913,142.8,1.342,5.261,157.9123,9.92,0.004083626,0.005519078,0.125687
"2019-01-02 16:05:00",38321,"CKVY",14.08,1.719,1.598,1.843,1.162,68.64,69.46,68.64,0.113,-6.203,-6.01,-6.542,4.26,4.243,148.6,3.499,5.699,146.9022,9.91,0.004083626,0.005519078,0.125687
"2019-01-02 16:10:00",38322,"CKVY",14.08,1.41,1.516,1.781,1.224,69.7,69.74,68.47,0.113,-6.317,-6.023,-6.606,4.395,4.319,147.2,1.404,4.603,135.9795,9.91,0.004083626,0.005519078,0.125687
"2019-01-02 16:15:00",38323,"CKVY",14.1,1.348,1.364,1.534,1.224,69.39,69.7,69.12,0.112,-6.327,-6.083,-6.462,4.408,4.453,146.5,2.098,5.042,125.0688,9.91,0.002934579,0.004433982,0.09105426
"2019-01-02 16:20:00",38324,"CKVY",14.1,1.41,1.294,1.472,1.1,69.43,69.81,69.39,0.112,-6.332,-6.163,-6.561,4.356,4.343,152,3.408,4.822,114.0664,9.91,0.002934579,0.004433982,0.09105426
"2019-01-02 16:25:00",38325,"CKVY",14.11,0.729,1.181,1.534,0.729,70.08,70.08,69.39,0.11,-6.377,-5.981,-6.878,4.307,4.356,149.4,2.269,5.261,103.1174,9.91,0.002934579,0.004433982,0.09105426
"2019-01-02 16:30:00",38326,"CKVY",14.12,0.42,0.65,0.853,0.358,70.87,71.29,70.05,0.11,-6.581,-6.336,-6.904,3.976,4.139,146.2,1.503,4.165,92.03634,9.91,0.001567232,0.002911186,0.05763852
"2019-01-02 16:35:00",38327,"CKVY",14.13,0.481,0.431,0.667,0.172,71.66,71.91,70.87,0.111,-6.61,-6.277,-7.003,3.698,3.823,133.2,4.385,3.946,81.12227,9.9,0.001567232,0.002911186,0.05763852
"2019-01-02 16:40:00",38328,"CKVY",13.74,-0.138,0.276,0.605,-0.138,71.66,72.01,71.22,0.108,-6.723,-6.297,-7.173,3.506,3.558,125.3,1.854,4.165,69.29272,9.9,0.001567232,0.002911186,0.05763852
"2019-01-02 16:45:00",38329,"CKVY",13.39,-1.004,-0.455,-0.014,-1.066,72.42,72.59,71.63,0.105,-7.306,-6.759,-7.854,3.544,3.511,115.6,7.81,3.726,52.79159,9.9,-0.0004216855,0.0005612475,0.02919399
"2019-01-02 16:50:00",38330,"CKVY",13.32,-1.561,-1.118,-0.757,-1.685,72.9,73.38,72.11,0.103,-7.745,-7.235,-8.39,3.309,3.437,110.1,3.334,3.726,33.69291,9.9,-0.0004216855,0.0005612475,0.02919399
"2019-01-02 16:55:00",38331,"CKVY",13.26,0.358,-0.729,0.358,-1.623,74.28,75.21,72.97,0.115,-6.939,-5.896,-8.18,3.266,3.316,114.3,4.206,3.726,18.32213,9.9,-0.0004216855,0.0005612475,0.02919399
"2019-01-02 17:00:00",38332,"CKVY",13.2,0.235,0.526,0.853,0.173,72.63,74.28,72.56,0.111,-6.05,-5.628,-6.548,2.913,3.118,119.7,0.762,3.288,10.69513,9.89,-0.0003702076,0.0004680842,0.01276289
"2019-01-02 17:05:00",38333,"CKVY",13.14,-0.132,0.126,0.362,-0.256,73.19,73.87,72.6,0.11,-6.403,-6.005,-6.815,2.59,2.772,119.6,0.066,2.411,8.529282,9.89,-0.0003702076,0.0004680842,0.01276289
"2019-01-02 17:10:00",38334,"CKVY",13.11,-2.112,-1.107,-0.132,-2.112,73.26,73.6,71.3,0.101,-7.79,-6.569,-8.57,1.994,2.274,145,35.14,2.63,6.491632,9.89,-0.0003702076,0.0004680842,0.01276289
"2019-01-02 17:15:00",38335,"CKVY",13.08,-1.678,-2.195,-1.678,-2.793,77.66,77.66,72.95,0.109,-7.993,-6.957,-9.25,1.988,1.939,207,6.642,3.069,4.631242,9.89,-0.000683181,-0.0007496749,0.004342539
"2019-01-02 17:20:00",38336,"CKVY",13.06,-2.045,-1.781,-1.49,-2.107,76.02,77.84,75.92,0.105,-7.279,-6.756,-7.831,1.981,2.019,204.9,5.792,3.069,3.097253,9.89,-0.000683181,-0.0007496749,0.004342539
"2019-01-02 17:25:00",38337,"CKVY",13.03,-2.168,-2.075,-1.92,-2.292,75.92,76.54,75.78,0.104,-7.733,-7.501,-8.04,1.892,1.946,169.5,4.642,1.754,1.918431,9.89,-0.000683181,-0.0007496749,0.004342539
"2019-01-02 17:30:00",38338,"CKVY",13.01,-2.105,-2.09,-1.92,-2.353,76.23,76.4,75.92,0.105,-7.739,-7.565,-8.04,1.448,1.687,160.3,5.744,1.315,1.09276,9.88,-0.0009320468,-0.001099672,0.0003366236
"2019-01-02 17:35:00",38339,"CKVY",13,-2.1,-2.105,-1.976,-2.288,77.13,77.2,76.16,0.106,-7.62,-7.369,-7.875,1.109,1.189,142.3,12.75,1.754,0.5309742,9.88,-0.0009320468,-0.001099672,0.0003366236
"2019-01-02 17:40:00",38340,"CKVY",12.97,-2.592,-2.466,-2.098,-2.716,77.21,77.21,76.62,0.104,-7.915,-7.496,-8.22,1.075,1.091,99.9,11.36,1.754,0.1987868,9.88,-0.0009320468,-0.001099672,0.0003366236
"2019-01-02 17:45:00",38341,"CKVY",12.97,-2.465,-2.489,-2.342,-2.654,77.49,77.63,77.11,0.105,-7.818,-7.622,-8.03,0.787,0.957,115,5.585,1.315,0.04854635,9.88,-0.001349277,-0.001762928,2.5E-07
"2019-01-02 17:50:00",38342,"CKVY",12.96,-2.402,-2.555,-2.34,-2.712,78.32,78.32,77.46,0.106,-7.772,-7.429,-7.973,0.829,0.783,118.2,1.604,1.754,0.0004589413,9.88,-0.001349277,-0.001762928,2.5E-07
"2019-01-02 17:55:00",38343,"CKVY",12.95,-4.074,-2.763,-2.34,-4.074,76.26,78.6,76.26,0.095,-7.896,-7.366,-9.66,1.156,0.928,128.9,9.07,3.507,0,9.88,-0.001349277,-0.001762928,2.5E-07
"2019-01-02 18:00:00",38344,"CKVY",12.95,-5.619,-5.073,-4.074,-5.681,76.3,76.64,75.5,0.088,-10.67,-9.68,-11.21,2.138,1.635,138.2,5.727,3.507,0,9.88,-0.001270667,-0.001651288,2.5E-07
"2019-01-02 18:05:00",38345,"CKVY",12.94,-5.06,-5.84,-4.998,-6.362,80.9,80.9,75.68,0.096,-11.07,-9.35,-12,2.521,2.436,158,3.211,2.85,0,9.88,-0.001270667,-0.001651288,2.5E-07
"2019-01-02 18:10:00",38346,"CKVY",12.92,-3.507,-4.061,-3.198,-5.06,80.2,82,80.2,0.103,-8.28,-7.459,-9.39,2.237,2.431,140.4,14.21,2.192,0,9.88,-0.001270667,-0.001651288,2.5E-07
"2019-01-02 18:15:00",38347,"CKVY",12.92,-4.806,-4.301,-3.445,-4.93,77.04,80.2,77.04,0.093,-9.36,-8.03,-10.29,1.897,2.066,93.6,4.107,2.63,0,9.88,-0.0007327055,-0.0008318345,2.5E-07
"2019-01-02 18:20:00",38348,"CKVY",12.92,-4.992,-4.99,-4.806,-5.178,78.11,78.24,76.69,0.093,-10.25,-9.86,-10.62,1.716,1.804,63.74,12.87,2.85,0,9.88,-0.0007327055,-0.0008318345,2.5E-07
"2019-01-02 18:25:00",38349,"CKVY",12.91,-5.425,-5.388,-4.93,-5.611,78.62,78.69,76.8,0.092,-10.57,-10.02,-11.01,1.251,1.495,57.16,0.166,0.438,0,9.88,-0.0007327055,-0.0008318345,2.5E-07
"2019-01-02 18:30:00",38350,"CKVY",12.91,-4.864,-5.286,-4.74,-5.549,80.8,80.8,78.42,0.097,-10.06,-9.15,-10.53,0.545,0.884,60.46,6.159,0,0,9.88,-0.001046216,-0.001309787,2.5E-07
"2019-01-02 18:35:00",38351,"CKVY",12.89,-4.424,-4.644,-4.3,-4.988,80,80.8,79.95,0.098,-9.14,-8.78,-9.46,0.627,0.494,152.5,16.06,2.85,0,9.88,-0.001046216,-0.001309787,2.5E-07
"2019-01-02 18:40:00",38352,"CKVY",12.89,-4.918,-4.635,-4.362,-4.918,78.06,79.95,78.06,0.094,-9.45,-9,-10.01,1.142,0.879,187.5,16.34,2.411,0,9.88,-0.001046216,-0.001309787,2.5E-07
"2019-01-02 18:45:00",38353,"CKVY",12.89,-6.033,-5.522,-4.794,-6.095,78.65,78.65,77.38,0.089,-10.67,-9.9,-11.07,1.967,1.544,222.9,4.621,3.069,0,9.88,-0.001288518,-0.001709777,2.5E-07
"2019-01-02 18:50:00",38354,"CKVY",12.88,-5.909,-5.845,-5.661,-6.157,78.93,79.61,78.58,0.09,-10.6,-10.35,-11.09,2.206,2.162,222.4,2.997,3.069,0,9.88,-0.001288518,-0.001709777,2.5E-07
"2019-01-02 18:55:00",38355,"CKVY",12.88,-6.033,-5.779,-5.475,-6.033,78.44,79.48,78.44,0.089,-10.61,-10.2,-11,2.101,2.195,234.7,24.94,1.973,0,9.88,-0.001288518,-0.001709777,2.5E-07
"2019-01-02 19:00:00",38356,"CKVY",12.87,-5.599,-5.968,-5.599,-6.281,79.68,79.75,77.93,0.093,-10.85,-10.25,-11.35,1.616,1.854,326.1,15.73,1.534,0,9.88,-0.0007695326,-0.0008940886,2.5E-07
"2019-01-02 19:05:00",38357,"CKVY",12.86,-4.855,-5.252,-4.855,-5.785,80.2,80.3,79.65,0.096,-9.83,-9.41,-10.44,1.214,1.367,350.5,1.586,2.192,0,9.88,-0.0007695326,-0.0008940886,2.5E-07
"2019-01-02 19:10:00",38358,"CKVY",12.86,-5.038,-4.692,-4.357,-5.1,78.73,80.5,78.69,0.094,-9.29,-8.85,-10.03,1.643,1.382,354.5,3.562,3.069,0,9.88,-0.0007695326,-0.0008940886,2.5E-07
"2019-01-02 19:15:00",38359,"CKVY",12.86,-3.176,-4.102,-3.176,-5.224,80.4,81.4,78.73,0.105,-8.63,-7.625,-10.12,2.272,2.004,13.35,8.74,3.507,0,9.88,-0.001016099,-0.001249855,2.5E-07
"2019-01-02 19:20:00",38360,"CKVY",12.86,-3.546,-3.327,-3.052,-3.609,78.46,80.4,78.46,0.101,-8.18,-7.644,-8.63,2.795,2.532,21.12,2.635,4.384,0,9.88,-0.001016099,-0.001249855,2.5E-07
"2019-01-02 19:25:00",38361,"CKVY",12.85,-3.047,-3.35,-3.047,-3.67,78.54,78.84,78.26,0.103,-8.34,-8.06,-8.71,3.355,3.07,17.16,4.506,5.261,0,9.88,-0.001016099,-0.001249855,2.5E-07
"2019-01-02 19:30:00",38362,"CKVY",12.84,-2.426,-2.873,-2.426,-3.171,78.85,78.95,78.09,0.107,-7.911,-7.357,-8.23,3.942,3.602,13.9,4.458,6.357,0,9.89,-0.0005532046,-0.0005793418,2.5E-07
"2019-01-02 19:35:00",38363,"CKVY",12.84,-2.983,-2.69,-2.426,-3.107,77.78,78.85,77.71,0.102,-7.801,-7.384,-8.34,3.924,4.001,12.5,6.448,4.384,0,9.89,-0.0005532046,-0.0005793418,2.5E-07
"2019-01-02 19:40:00",38364,"CKVY",12.84,-3.293,-3.039,-2.859,-3.355,77.99,78.4,77.82,0.101,-8.13,-7.932,-8.51,3.319,3.64,11,9.11,3.288,0,9.89,-0.0005532046,-0.0005793418,2.5E-07
"2019-01-02 19:45:00",38365,"CKVY",12.83,-6.641,-4.997,-3.293,-6.641,77.23,77.99,75.61,0.085,-10.39,-8.45,-11.91,2.702,2.991,291.3,11.41,3.946,0,9.89,-0.0004050616,-0.000392832,2.5E-07
"2019-01-02 19:50:00",38366,"CKVY",12.82,-8.56,-7.822,-6.517,-8.63,79.4,79.4,76.99,0.08,-12.81,-11.79,-13.32,2.884,2.759,281.5,4.44,4.165,0,9.89,-0.0004050616,-0.000392832,2.5E-07
"2019-01-02 19:55:00",38367,"CKVY",12.82,-7.013,-7.987,-6.889,-9,83.5,83.6,79.33,0.09,-12.16,-10.56,-13.58,3.14,2.981,256.5,9.49,4.165,0,9.89,-0.0004050616,-0.000392832,2.5E-07
"2019-01-02 20:00:00",38368,"CKVY",12.81,-6.145,-6.545,-6.083,-6.951,83.2,83.7,82.9,0.094,-10.3,-9.86,-10.64,3.57,3.4,251.8,6.966,4.603,0,9.89,-0.0005005936,-0.0005329316,2.5E-07
"2019-01-02 20:05:00",38369,"CKVY",12.79,-7.509,-6.859,-6.083,-7.571,81.2,83.2,81,0.086,-10.94,-9.85,-11.85,3.667,3.654,263,3.044,4.603,0,9.88,-0.0005005936,-0.0005329316,2.5E-07
"2019-01-02 20:10:00",38370,"CKVY",12.8,-7.509,-7.648,-7.385,-8.01,82.6,82.7,81.1,0.087,-11.74,-11.26,-12.23,3.364,3.568,261.1,8.37,2.85,0,9.89,-0.0005005936,-0.0005329316,2.5E-07
"2019-01-02 20:15:00",38371,"CKVY",12.79,-8.13,-7.84,-7.384,-8.13,81.2,82.7,81,0.083,-11.97,-11.3,-12.4,2.286,2.766,274.9,8.39,2.192,0,9.88,-0.0004592802,-0.000479162,2.5E-07
"2019-01-02 20:20:00",38372,"CKVY",12.79,-8.06,-8.1,-7.876,-8.37,82,82,81.1,0.084,-12.25,-11.91,-12.56,1.731,1.976,281.9,15.32,3.069,0,9.88,-0.0004592802,-0.000479162,2.5E-07
"2019-01-02 20:25:00",38373,"CKVY",12.79,-7.255,-7.809,-7.193,-8.56,83,83,81,0.089,-11.83,-10.99,-12.82,1.457,1.575,339.4,16.25,2.192,0,9.88,-0.0004592802,-0.000479162,2.5E-07
"2019-01-02 20:30:00",38374,"CKVY",12.79,-7.5,-7.276,-7.069,-7.562,81.2,83,81.2,0.086,-11.29,-10.89,-11.79,1.643,1.641,355,13.2,2.192,0,9.88,-0.0008568241,-0.001038136,2.5E-07
"2019-01-02 20:35:00",38375,"CKVY",12.78,-8.24,-7.698,-7.5,-8.31,79.91,81.2,79.87,0.082,-12,-11.74,-12.86,1.094,1.327,39.67,18.72,1.315,0,9.88,-0.0008568241,-0.001038136,2.5E-07
"2019-01-02 20:40:00",38376,"CKVY",12.78,-8.06,-8.32,-7.995,-8.86,82.4,82.4,79.11,0.085,-12.64,-11.94,-13.58,0.998,1.041,45.04,16.69,1.754,0,9.88,-0.0008568241,-0.001038136,2.5E-07
"2019-01-02 20:45:00",38377,"CKVY",12.78,-6.568,-7.286,-6.506,-8.06,84.1,84.3,82.4,0.093,-10.95,-10.04,-11.99,0.89,0.895,344.3,22.28,1.754,0,9.88,-0.001104076,-0.001442088,2.5E-07
"2019-01-02 20:50:00",38378,"CKVY",12.77,-6.506,-6.347,-6.134,-6.692,81.6,84.2,81.6,0.091,-10.14,-9.86,-10.79,1.37,1.14,311,4.922,2.63,0,9.88,-0.001104076,-0.001442088,2.5E-07
"2019-01-02 20:55:00",38379,"CKVY",12.77,-7.498,-6.942,-6.506,-7.56,80.6,81.6,80.3,0.085,-11.27,-10.67,-11.98,1.811,1.528,302.9,11.66,3.946,0,9.88,-0.001104076,-0.001442088,2.5E-07
"2019-01-02 21:00:00",38380,"CKVY",12.75,-8.37,-8.31,-7.498,-8.61,82.5,82.5,80.3,0.084,-12.52,-11.88,-12.9,2.186,2.044,279.1,7.114,3.069,0,9.88,-0.000933733,-0.001151373,2.5E-07
"2019-01-02 21:05:00",38381,"CKVY",12.74,-8.99,-8.5,-8.3,-9.05,81.5,82.8,81.5,0.08,-12.38,-12.18,-13.16,1.827,2.086,304.9,25.22,1.754,0,9.88,-0.000933733,-0.001151373,2.5E-07
"2019-01-02 21:10:00",38382,"CKVY",12.76,-9.73,-9.3,-8.99,-9.79,80.7,81.5,80.5,0.077,-13.58,-13.12,-14.13,1.123,1.494,19.6,36.55,2.411,0,9.88,-0.000933733,-0.001151373,2.5E-07
"2019-01-02 21:15:00",38383,"CKVY",12.75,-10.35,-9.71,-9.3,-10.48,80.4,82.1,80.4,0.074,-13.87,-13.3,-14.83,0.682,0.85,111.8,13.81,1.534,0,9.88,-0.0008824083,-0.001096899,2.5E-07
"2019-01-02 21:20:00",38384,"CKVY",12.74,-11.1,-10.72,-10.35,-11.1,81.2,81.8,80.3,0.072,-14.97,-14.46,-15.3,1.216,0.865,117.7,9.3,3.726,0,9.88,-0.0008824083,-0.001096899,2.5E-07
"2019-01-02 21:25:00",38385,"CKVY",12.74,-10.97,-11.36,-10.85,-11.78,82.1,82.2,80.5,0.073,-15.51,-14.79,-16.04,2.339,1.794,120.1,18.09,4.384,0,9.88,-0.0008824083,-0.001096899,2.5E-07
"2019-01-02 21:30:00",38386,"CKVY",12.73,-12.34,-12.31,-10.91,-12.83,79.91,82.1,78.88,0.067,-16.81,-14.87,-17.51,3.061,2.7,162.1,7.352,4.165,0,9.88,-0.000688369,-0.0008237982,2.5E-07
"2019-01-02 21:35:00",38387,"CKVY",12.73,-11.34,-11.71,-11.34,-12.4,80.9,81.2,79.91,0.071,-15.97,-15.52,-16.84,3.418,3.272,160.3,3.946,3.946,0,9.88,-0.000688369,-0.0008237982,2.5E-07
"2019-01-02 21:40:00",38388,"CKVY",12.71,-11.84,-11.43,-11.16,-11.9,79.77,81,79.77,0.068,-15.74,-15.38,-16.36,3.259,3.354,147.1,21.53,3.946,0,9.88,-0.000688369,-0.0008237982,2.5E-07
"2019-01-02 21:45:00",38389,"CKVY",12.72,-12.27,-11.98,-11.78,-12.27,79.53,79.81,79.46,0.066,-16.52,-16.27,-16.82,3.075,3.215,130.8,10.68,3.288,0,9.88,-0.0003550584,-0.0003646515,2.5E-07
"2019-01-02 21:50:00",38390,"CKVY",12.72,-12.27,-12.16,-11.96,-12.34,79.67,79.94,79.43,0.067,-16.69,-16.43,-16.88,2.797,2.933,115.1,7.422,3.069,0,9.88,-0.0003550584,-0.0003646515,2.5E-07
"2019-01-02 21:55:00",38391,"CKVY",12.71,-11.59,-11.77,-11.34,-12.4,80.2,80.9,79.63,0.069,-16.14,-15.59,-16.92,2.935,2.817,101.1,4.373,4.822,0,9.88,-0.0003550584,-0.0003646515,2.5E-07
"2019-01-02 22:00:00",38392,"CKVY",12.7,-11.78,-11.65,-11.41,-12.03,79.77,80.3,79.67,0.068,-16.1,-15.79,-16.53,3.509,3.235,110.7,2.214,5.261,0,9.88,-0.0003953812,-0.0004171624,2.5E-07
"2019-01-02 22:05:00",38393,"CKVY",12.7,-11.72,-11.77,-11.41,-12.09,79.95,80.4,79.64,0.069,-16.22,-15.78,-16.59,3.458,3.495,119,5.754,3.288,0,9.88,-0.0003953812,-0.0004171624,2.5E-07
"2019-01-02 22:10:00",38394,"CKVY",12.7,-10.66,-11.07,-10.54,-11.84,81,81.2,79.84,0.073,-15.37,-14.75,-16.3,3.072,3.31,112,4.86,2.85,0,9.88,-0.0003953812,-0.0004171624,2.5E-07
"2019-01-02 22:15:00",38395,"CKVY",12.7,-10.1,-10.78,-10.04,-11.28,81.5,81.5,79.92,0.076,-15.12,-14.17,-15.74,2.507,2.747,97.4,8.07,2.85,0,9.88,-0.0003814849,-0.0003963494,2.5E-07
"2019-01-02 22:20:00",38396,"CKVY",12.69,-9.54,-9.74,-9.42,-10.04,81.1,81.7,81,0.078,-13.9,-13.64,-14.23,2.528,2.513,98.6,5.014,3.288,0,9.88,-0.0003814849,-0.0003963494,2.5E-07
"2019-01-02 22:25:00",38397,"CKVY",12.68,-10.59,-9.76,-9.35,-10.59,79.17,81.1,79.17,0.072,-14.14,-13.57,-15.27,2.361,2.496,110.5,13.03,2.63,0,9.88,-0.0003814849,-0.0003963494,2.5E-07
"2019-01-02 22:30:00",38398,"CKVY",12.68,-11.34,-11.29,-10.66,-11.53,79.48,79.48,77.96,0.07,-16.1,-15.33,-16.47,2.374,2.308,160.1,6.099,3.726,0,9.89,-0.0005485965,-0.0006138961,2.5E-07
"2019-01-02 22:35:00",38399,"CKVY",12.68,-12.27,-11.24,-10.59,-12.39,78.58,80.5,78.51,0.066,-15.77,-14.94,-17.19,2.699,2.483,201.4,19.34,4.822,0,9.89,-0.0005485965,-0.0006138961,2.5E-07
"2019-01-02 22:40:00",38400,"CKVY",12.67,-11.52,-12.08,-11.4,-12.64,80.7,80.7,78.44,0.07,-16.64,-15.69,-17.43,3.194,2.976,208.7,6.866,4.822,0,9.89,-0.0005485965,-0.0006138961,2.5E-07
"2019-01-02 22:45:00",38401,"CKVY",12.67,-10.72,-11.03,-10.65,-11.46,80.7,80.9,80.6,0.073,-15.32,-14.97,-15.75,2.962,3.139,203.9,5.471,2.63,0,9.89,-0.0004275764,-0.0004574009,2.5E-07
"2019-01-02 22:50:00",38402,"CKVY",12.67,-10.59,-10.67,-10.47,-10.84,80.2,80.7,80.1,0.073,-15.07,-14.9,-15.19,2.182,2.607,213.6,2.057,1.754,0,9.89,-0.0004275764,-0.0004574009,2.5E-07
"2019-01-02 22:55:00",38403,"CKVY",12.66,-10.09,-10.36,-10.03,-10.65,80.6,80.7,80.1,0.075,-14.75,-14.35,-15.09,1.659,1.833,205.1,3.559,2.63,0,9.89,-0.0004275764,-0.0004574009,2.5E-07
"2019-01-02 23:00:00",38404,"CKVY",12.66,-10.53,-10.25,-9.97,-10.65,79.42,80.7,79.39,0.072,-14.69,-14.27,-15.26,1.372,1.555,208.5,1.722,2.192,0,9.89,-0.0006567402,-0.0007682666,2.5E-07
"2019-01-02 23:05:00",38405,"CKVY",12.65,-10.47,-10.58,-10.47,-10.71,79.45,79.49,79.11,0.073,-15.24,-15.07,-15.39,0.985,1.182,208,1.084,0.438,0,9.89,-0.0006567402,-0.0007682666,2.5E-07
"2019-01-02 23:10:00",38406,"CKVY",12.65,-10.65,-10.56,-10.34,-10.84,79.56,79.7,79.18,0.072,-15.17,-14.89,-15.49,0.461,0.699,184.7,44.08,2.192,0,9.89,-0.0006567402,-0.0007682666,2.5E-07
"2019-01-02 23:15:00",38407,"CKVY",12.63,-10.9,-10.63,-10.34,-11.15,80.1,80.5,79.59,0.072,-15.05,-14.71,-15.58,1.036,0.708,84.2,5.711,3.507,0,9.89,-0.001050332,-0.001410435,2.5E-07
"2019-01-02 23:20:00",38408,"CKVY",12.64,-11.4,-11.18,-10.96,-11.46,79.83,80.1,79.8,0.07,-15.65,-15.41,-15.93,1.712,1.351,79.46,2.225,2.85,0,9.89,-0.001050332,-0.001410435,2.5E-07
"2019-01-02 23:25:00",38409,"CKVY",12.64,-11.4,-11.47,-11.33,-11.71,79.97,80.1,79.73,0.07,-15.95,-15.8,-16.19,2.158,2.051,82.6,1.393,2.85,0,9.89,-0.001050332,-0.001410435,2.5E-07
"2019-01-02 23:30:00",38410,"CKVY",12.64,-11.21,-11.36,-11.09,-11.64,80.1,80.1,79.59,0.071,-15.86,-15.54,-16.12,1.283,1.728,86,10.57,0.877,0,9.89,-0.0007054132,-0.0008494739,2.5E-07
"2019-01-02 23:35:00",38411,"CKVY",12.64,-11.77,-11.49,-11.09,-11.83,78.73,80.2,78.73,0.068,-16.06,-15.51,-16.59,0.758,1.083,153.4,2.526,1.315,0,9.9,-0.0007054132,-0.0008494739,2.5E-07
"2019-01-02 23:40:00",38412,"CKVY",12.61,-12.7,-12.33,-11.77,-13.07,78.46,78.83,77.87,0.064,-17.15,-16.52,-17.97,0.534,0.558,241.7,12.67,1.754,0,9.9,-0.0007054132,-0.0008494739,2.5E-07
"2019-01-02 23:45:00",38413,"CKVY",12.63,-11.71,-12.25,-11.71,-12.82,80.3,80.5,78.46,0.069,-16.78,-16.03,-17.57,0.885,0.686,210.2,16.85,2.411,0,9.89,-0.00101877,-0.001385089,2.5E-07
"2019-01-02 23:50:00",38414,"CKVY",12.62,-12.51,-12.17,-11.71,-12.51,78.87,80.4,78.77,0.065,-16.78,-16.06,-17.24,0.964,0.847,153.4,23.98,2.192,0,9.89,-0.00101877,-0.001385089,2.5E-07
"2019-01-02 23:55:00",38415,"CKVY",12.61,-12.51,-12.62,-12.39,-12.89,79.42,79.59,78.77,0.066,-17.25,-16.93,-17.58,1.248,1.117,125.1,16.06,2.85,0,9.89,-0.00101877,-0.001385089,2.5E-07
"2019-01-03 00:00:00",38416,"CKVY",12.61,-12.2,-12.4,-12.14,-12.7,79.63,79.83,79.42,0.067,-16.93,-16.64,-17.25,1.374,1.317,107.1,11.18,2.192,0,9.89,-0.0008695013,-0.001127408,2.5E-07
"2019-01-03 00:05:00",38417,"CKVY",12.59,-12.2,-12.26,-12.08,-12.45,79.28,79.63,79.25,0.067,-16.82,-16.65,-17.02,1.521,1.544,71.94,6.527,2.192,0,9.9,-0.0008695013,-0.001127408,2.5E-07
"2019-01-03 00:10:00",38418,"CKVY",12.58,-11.95,-12.25,-11.89,-12.51,79.49,79.49,78.7,0.068,-16.93,-16.49,-17.22,1.24,1.32,80.1,9.97,1.973,0,9.9,-0.0008695013,-0.001127408,2.5E-07
"2019-01-03 00:15:00",38419,"CKVY",12.59,-11.21,-11.49,-11.15,-12.02,80.1,80.3,79.46,0.071,-15.92,-15.55,-16.58,1.32,1.29,84.6,2.314,2.192,0,9.9,-0.0007812924,-0.0009757988,2.5E-07
"2019-01-03 00:20:00",38420,"CKVY",12.58,-11.71,-11.44,-11.15,-11.83,78.73,80.1,78.63,0.068,-16.05,-15.58,-16.6,1.263,1.256,83,2.76,1.754,0,9.9,-0.0007812924,-0.0009757988,2.5E-07
"2019-01-03 00:25:00",38421,"CKVY",12.58,-10.9,-11.24,-10.78,-11.77,80.2,80.3,78.73,0.072,-15.8,-15.18,-16.51,1.404,1.411,100.5,10.83,2.192,0,9.9,-0.0007812924,-0.0009757988,2.5E-07
"2019-01-03 00:30:00",38422,"CKVY",12.58,-10.78,-10.82,-10.71,-10.96,79.63,80.2,79.56,0.072,-15.32,-15.14,-15.52,0.886,1.157,108.8,0.056,0.877,0,9.9,-0.0008534198,-0.001081581,2.5E-07
"2019-01-03 00:35:00",38423,"CKVY",12.56,-10.34,-10.63,-10.22,-10.96,80.4,80.5,79.49,0.074,-15.1,-14.59,-15.54,1.008,0.892,57.86,20.63,2.192,0,9.9,-0.0008534198,-0.001081581,2.5E-07
"2019-01-03 00:40:00",38424,"CKVY",12.57,-9.84,-10.12,-9.84,-10.47,80.7,80.7,80.3,0.076,-14.47,-14.15,-14.86,1.214,1.13,50.74,3,2.63,0,9.9,-0.0008534198,-0.001081581,2.5E-07
"2019-01-03 00:45:00",38425,"CKVY",12.57,-10.03,-9.85,-9.72,-10.16,79.52,80.8,79.52,0.074,-14.27,-14.04,-14.75,1.255,1.256,56.97,1.892,1.315,0,9.9,-0.0009727781,-0.001265089,2.5E-07
"2019-01-03 00:50:00",38426,"CKVY",12.56,-9.78,-9.95,-9.72,-10.22,79.94,80.1,79.42,0.076,-14.47,-14.19,-14.82,0.811,1.063,58.25,0.084,0,0,9.9,-0.0009727781,-0.001265089,2.5E-07
"2019-01-03 00:55:00",38427,"CKVY",12.56,-10.4,-10.24,-9.78,-10.53,79.59,80,79.11,0.073,-14.85,-14.27,-15.19,0.577,0.633,161,22.79,1.973,0,9.9,-0.0009727781,-0.001265089,2.5E-07
"2019-01-03 01:00:00",38428,"CKVY",12.55,-11.02,-10.52,-10.22,-11.02,79.08,79.83,78.94,0.07,-15.12,-14.74,-15.74,1.125,0.774,204.6,9.49,2.85,0,9.9,-0.00108662,-0.001468524,2.5E-07
"2019-01-03 01:05:00",38429,"CKVY",12.55,-11.09,-11.04,-10.84,-11.27,79.04,79.46,78.97,0.07,-15.68,-15.46,-15.96,1.569,1.373,182.4,13.3,2.63,0,9.9,-0.00108662,-0.001468524,2.5E-07
"2019-01-03 01:10:00",38430,"CKVY",12.54,-11.46,-11.35,-11.09,-11.64,79.15,79.18,78.7,0.069,-16.06,-15.77,-16.4,1.889,1.713,172.9,3.383,3.288,0,9.9,-0.00108662,-0.001468524,2.5E-07
"2019-01-03 01:15:00",38431,"CKVY",12.54,-11.95,-11.81,-11.33,-12.2,79.52,79.59,78.83,0.068,-16.44,-15.97,-16.9,2.041,1.976,114.3,28.18,4.165,0,9.9,-0.0007017227,-0.0008456042,2.5E-07
"2019-01-03 01:20:00",38432,"CKVY",12.54,-12.64,-12.37,-11.83,-12.64,79.32,79.56,79.11,0.065,-16.97,-16.39,-17.23,2.911,2.479,94.1,7.119,4.603,0,9.91,-0.0007017227,-0.0008456042,2.5E-07
"2019-01-03 01:25:00",38433,"CKVY",12.52,-12.82,-12.71,-12.45,-13.01,79.11,79.39,78.97,0.064,-17.34,-17.03,-17.65,3.273,3.123,110,5.764,4.165,0,9.9,-0.0007017227,-0.0008456042,2.5E-07
"2019-01-03 01:30:00",38434,"CKVY",12.52,-13.13,-13.04,-12.76,-13.32,78.84,79.21,78.63,0.063,-17.72,-17.39,-18.07,3.483,3.421,95.1,6.709,3.726,0,9.9,-0.0003634313,-0.0003795357,2.5E-07
"2019-01-03 01:35:00",38435,"CKVY",12.52,-12.51,-12.63,-12.33,-13.26,79.22,79.7,78.8,0.065,-17.21,-16.83,-17.95,2.83,3.161,102.2,5.868,2.63,0,9.9,-0.0003634313,-0.0003795357,2.5E-07
"2019-01-03 01:40:00",38436,"CKVY",12.5,-12.39,-12.79,-12.33,-13.26,79.56,79.56,78.11,0.066,-17.52,-16.87,-18.11,2.383,2.586,88.9,13.31,2.63,0,9.9,-0.0003634313,-0.0003795357,2.5E-07
"2019-01-03 01:45:00",38437,"CKVY",12.5,-12.39,-12.45,-12.32,-12.64,79.05,79.56,78.91,0.066,-17.09,-16.88,-17.31,1.884,2.137,66.77,5.601,2.192,0,9.9,-0.0004343812,-0.00047256,2.5E-07
"2019-01-03 01:50:00",38438,"CKVY",12.49,-12.39,-12.27,-12.08,-12.45,78.94,79.46,78.87,0.066,-16.91,-16.66,-17.11,1.428,1.661,26.11,16.25,1.973,0,9.91,-0.0004343812,-0.00047256,2.5E-07
"2019-01-03 01:55:00",38439,"CKVY",12.5,-12.63,-12.66,-12.14,-12.95,78.98,79.01,78.43,0.065,-17.4,-16.83,-17.74,1.579,1.531,247.4,4.843,3.507,0,9.91,-0.0004343812,-0.00047256,2.5E-07
"2019-01-03 02:00:00",38440,"CKVY",12.49,-12.45,-12.55,-12.39,-12.82,79.05,79.15,78.91,0.066,-17.22,-17.03,-17.5,2.052,1.844,245.2,3.754,3.726,0,9.9,-0.0006656958,-0.0008016983,2.5E-07
"2019-01-03 02:05:00",38441,"CKVY",12.48,-11.76,-12.09,-11.7,-12.57,79.47,79.57,79.01,0.068,-16.7,-16.26,-17.24,2.444,2.214,232.2,2.905,2.192,0,9.91,-0.0006656958,-0.0008016983,2.5E-07
"2019-01-03 02:10:00",38442,"CKVY",12.48,-12.08,-11.91,-11.7,-12.2,78.67,79.5,78.6,0.066,-16.59,-16.28,-16.96,1.868,2.142,228.3,9.99,1.534,0,9.91,-0.0006656958,-0.0008016983,2.5E-07
"2019-01-03 02:15:00",38443,"CKVY",12.48,-12.07,-12.09,-11.95,-12.26,78.54,78.81,78.5,0.066,-16.86,-16.7,-17.02,0.984,1.409,184.4,19.75,1.754,0,9.91,-0.0006119923,-0.0007176385,2.5E-07
"2019-01-03 02:20:00",38444,"CKVY",12.45,-12.01,-12.13,-11.95,-12.39,79.23,79.23,78.43,0.067,-16.86,-16.58,-17.2,1.052,1.003,59.09,18.01,2.63,0,9.91,-0.0006119923,-0.0007176385,2.5E-07
"2019-01-03 02:25:00",38445,"CKVY",12.46,-11.58,-11.79,-11.52,-12.2,79.29,79.5,79.12,0.069,-16.39,-16.12,-16.83,1.063,1.14,55.13,0.934,2.192,0,9.91,-0.0006119923,-0.0007176385,2.5E-07
"2019-01-03 02:30:00",38446,"CKVY",12.45,-10.58,-11.15,-10.46,-11.76,80.2,80.3,79.12,0.073,-15.68,-14.88,-16.38,1.001,0.99,81.7,23.47,0.877,0,9.91,-0.000918119,-0.001199083,2.5E-07
"2019-01-03 02:35:00",38447,"CKVY",12.45,-10.83,-10.69,-10.46,-10.96,79.16,80.3,79.09,0.071,-15.27,-14.88,-15.63,0.45,0.724,107.3,0.124,1.096,0,9.91,-0.000918119,-0.001199083,2.5E-07
"2019-01-03 02:40:00",38448,"CKVY",12.44,-11.33,-11.09,-10.83,-11.51,78.89,79.19,78.68,0.069,-15.82,-15.51,-16.28,0.631,0.358,146.5,35.83,3.726,0,9.91,-0.000918119,-0.001199083,2.5E-07
"2019-01-03 02:45:00",38449,"CKVY",12.43,-10.27,-10.46,-9.96,-11.39,79.92,80.7,78.89,0.074,-14.93,-14.28,-16.1,1.778,1.223,204.1,6.838,4.165,0,9.91,-0.001087608,-0.001482426,2.5E-07
"2019-01-03 02:50:00",38450,"CKVY",12.42,-10.27,-10.11,-9.65,-10.52,79.93,80.6,79.41,0.074,-14.59,-14.01,-15.14,2.933,2.425,196,5.475,4.603,0,9.91,-0.001087608,-0.001482426,2.5E-07
"2019-01-03 02:55:00",38451,"CKVY",12.43,-11.26,-10.25,-9.96,-11.26,78.13,80.1,78.13,0.069,-14.83,-14.43,-16.19,2.793,2.981,205.2,54.21,2.85,0,9.91,-0.001087608,-0.001482426,2.5E-07
"2019-01-03 03:00:00",38452,"CKVY",12.41,-12.2,-12.01,-11.2,-12.51,78.44,78.44,77.51,0.066,-16.98,-16.14,-17.51,2.516,2.638,339.7,3.81,3.726,0,9.91,-0.0004664167,-0.0005060228,2.5E-07
"2019-01-03 03:05:00",38453,"CKVY",12.4,-11.76,-12.05,-11.76,-12.38,78.92,79.03,78.41,0.068,-16.79,-16.46,-17.16,1.625,2.072,309,7.09,2.192,0,9.91,-0.0004664167,-0.0005060228,2.5E-07
"2019-01-03 03:10:00",38454,"CKVY",12.42,-11.95,-11.94,-11.7,-12.2,78.44,78.99,78.37,0.067,-16.71,-16.4,-17.01,1.534,1.585,304.2,3.833,1.315,0,9.91,-0.0004664167,-0.0005060228,2.5E-07
"2019-01-03 03:15:00",38455,"CKVY",12.4,-11.08,-11.66,-11.02,-12.13,79.89,79.89,78.41,0.071,-16.34,-15.51,-16.95,1.031,1.307,300.9,4.639,1.754,0,9.91,-0.0006908813,-0.0008343474,2.5E-07
"2019-01-03 03:20:00",38456,"CKVY",12.39,-10.95,-10.86,-10.64,-11.08,79.38,80.1,79.34,0.071,-15.36,-15.12,-15.7,1.067,0.992,324.8,20.32,1.754,0,9.91,-0.0006908813,-0.0008343474,2.5E-07
"2019-01-03 03:25:00",38457,"CKVY",12.39,-12.13,-11.5,-10.95,-12.26,77.89,79.38,77.86,0.066,-16.29,-15.57,-17.21,1.069,1.033,7.415,48.38,2.192,0,9.91,-0.0006908813,-0.0008343474,2.5E-07
"2019-01-03 03:30:00",38458,"CKVY",12.39,-12.26,-12.13,-11.95,-12.32,78.96,79.03,77.89,0.066,-16.91,-16.66,-17.27,1.228,1.141,62.39,18.27,2.192,0,9.91,-0.000920249,-0.001199919,2.5E-07
"2019-01-03 03:35:00",38459,"CKVY",12.39,-12.01,-12.11,-11.95,-12.32,78.89,79.07,78.79,0.067,-16.81,-16.63,-17.02,1.074,1.197,56.58,24.42,1.534,0,9.91,-0.000920249,-0.001199919,2.5E-07
"2019-01-03 03:40:00",38460,"CKVY",12.38,-11.82,-11.7,-11.2,-12.19,79.31,80.1,78.86,0.068,-16.27,-15.66,-16.9,1.172,1.154,127,43.01,1.534,0,9.91,-0.000920249,-0.001199919,2.5E-07
"2019-01-03 03:45:00",38461,"CKVY",12.38,-11.08,-11.39,-10.95,-11.88,80,80.2,79.17,0.071,-15.91,-15.37,-16.52,1.039,1.11,35.58,9.46,1.973,0,9.91,-0.0008739987,-0.001124554,2.5E-07
"2019-01-03 03:50:00",38462,"CKVY",12.38,-10.89,-11.09,-10.83,-11.33,79.72,80.1,79.41,0.071,-15.63,-15.35,-15.87,0.913,0.896,30.83,0.044,1.096,0,9.91,-0.0008739987,-0.001124554,2.5E-07
"2019-01-03 03:55:00",38463,"CKVY",12.37,-10.77,-10.64,-10.39,-10.89,79.34,80.3,79.21,0.072,-15.15,-14.82,-15.53,0.666,0.792,30.81,0.08,1.315,0,9.91,-0.0008739987,-0.001124554,2.5E-07
"2019-01-03 04:00:00",38464,"CKVY",12.37,-10.7,-10.81,-10.58,-11.01,79.38,79.58,79.14,0.072,-15.44,-15.17,-15.66,0.466,0.534,353.2,30.63,3.507,0,9.91,-0.001095986,-0.001500132,2.5E-07
"2019-01-03 04:05:00",38465,"CKVY",12.37,-12.81,-12.11,-10.77,-12.81,79.07,79.41,78.27,0.064,-16.83,-15.38,-17.47,1.554,1.028,265.3,3.676,4.603,0,9.91,-0.001095986,-0.001500132,2.5E-07
"2019-01-03 04:10:00",38466,"CKVY",12.36,-13.25,-12.94,-12.69,-13.37,79.1,79.45,78.96,0.063,-17.55,-17.33,-18.02,2.505,2.047,274.2,2.481,4.165,0,9.91,-0.001095986,-0.001500132,2.5E-07
"2019-01-03 04:15:00",38467,"CKVY",12.36,-13.43,-13.41,-13.19,-13.68,79.24,79.31,78.93,0.063,-18.05,-17.84,-18.32,3.218,2.902,289.4,7.682,3.726,0,9.91,-0.0005721456,-0.0006656778,2.5E-07
"2019-01-03 04:20:00",38468,"CKVY",12.36,-13,-13.13,-12.88,-13.5,79.21,79.31,79.14,0.064,-17.72,-17.47,-18.11,2.483,2.882,312.2,13.14,2.192,0,9.91,-0.0005721456,-0.0006656778,2.5E-07
"2019-01-03 04:25:00",38469,"CKVY",12.34,-12.63,-12.74,-12.57,-13,79.34,79.38,79.21,0.065,-17.33,-17.15,-17.6,1.556,2.013,332.8,14.87,1.315,0,9.91,-0.0005721456,-0.0006656778,2.5E-07
"2019-01-03 04:30:00",38470,"CKVY",12.35,-13.93,-13.12,-12.44,-13.99,77.97,79.45,77.86,0.06,-17.84,-17.01,-18.91,0.881,1.21,72.25,35.86,1.315,0,9.91,-0.0005560045,-0.0006435685,2.5E-07
"2019-01-03 04:35:00",38471,"CKVY",12.34,-14.3,-14.28,-13.93,-14.61,78.59,78.62,77.86,0.059,-19.14,-18.8,-19.43,0.958,0.858,114.7,15.23,2.85,0,9.91,-0.0005560045,-0.0006435685,2.5E-07
"2019-01-03 04:40:00",38472,"CKVY",12.33,-14.3,-14.39,-14.18,-14.74,79.24,79.28,78.52,0.06,-19.04,-18.76,-19.46,1.926,1.425,138.4,6.802,3.726,0,9.91,-0.0005560045,-0.0006435685,2.5E-07
"2019-01-03 04:45:00",38473,"CKVY",12.34,-14.3,-14.49,-14.06,-14.99,79.03,79.38,78.17,0.06,-19.18,-18.62,-19.81,2.391,2.144,131.8,10.46,3.069,0,9.91,-0.0006603461,-0.0008126465,2.5E-07
"2019-01-03 04:50:00",38474,"CKVY",12.34,-13.62,-13.91,-13.62,-14.43,79.62,79.72,78.97,0.062,-18.44,-18.11,-19.07,2.811,2.614,121.7,2.016,3.507,0,9.91,-0.0006603461,-0.0008126465,2.5E-07
"2019-01-03 04:55:00",38475,"CKVY",12.33,-14.43,-13.9,-13.43,-14.55,78.24,79.9,78.21,0.059,-18.49,-17.88,-19.37,2.621,2.751,109.8,5.566,3.726,0,9.91,-0.0006603461,-0.0008126465,2.5E-07
"2019-01-03 05:00:00",38476,"CKVY",12.33,-13.68,-14.04,-13.56,-14.55,79.45,79.48,78.21,0.062,-18.69,-18.1,-19.34,2.796,2.712,108.7,5.811,3.507,0,9.91,-0.0003961026,-0.0004277204,2.5E-07
"2019-01-03 05:05:00",38477,"CKVY",12.33,-13.87,-13.66,-13.43,-13.93,78.72,79.52,78.66,0.061,-18.24,-17.98,-18.66,2.598,2.772,132.6,6.719,3.069,0,9.91,-0.0003961026,-0.0004277204,2.5E-07
"2019-01-03 05:10:00",38478,"CKVY",12.31,-13.62,-13.92,-13.62,-14.18,78.69,78.76,78.14,0.061,-18.72,-18.35,-19.01,2.248,2.406,161.9,17.09,2.192,0,9.91,-0.0003961026,-0.0004277204,2.5E-07
"2019-01-03 05:15:00",38479,"CKVY",12.32,-14.06,-13.71,-13.31,-14.24,78.21,78.9,77.97,0.06,-18.48,-17.99,-19.12,2.105,2.149,238.7,13.63,3.288,0,9.91,-0.0004415431,-0.0004882703,2.5E-07
"2019-01-03 05:20:00",38480,"CKVY",12.32,-14.06,-13.98,-13.87,-14.18,78.17,78.59,78.14,0.06,-18.77,-18.61,-19.01,1.949,2.014,280.5,13.99,3.288,0,9.91,-0.0004415431,-0.0004882703,2.5E-07
"2019-01-03 05:25:00",38481,"CKVY",12.32,-14.24,-14.23,-13.99,-14.49,78.03,78.21,77.86,0.059,-19.11,-18.85,-19.39,1.984,1.963,321,5.03,1.973,0,9.91,-0.0004415431,-0.0004882703,2.5E-07
"2019-01-03 05:30:00",38482,"CKVY",12.32,-13.5,-13.9,-13.5,-14.3,78.66,78.76,77.97,0.062,-18.68,-18.23,-19.18,1.512,1.798,323.3,2.496,1.534,0,9.91,-0.0005453153,-0.0006364604,2.5E-07
"2019-01-03 05:35:00",38483,"CKVY",12.31,-13.31,-13.39,-13.19,-13.62,78.55,78.72,78.41,0.062,-18.16,-17.95,-18.4,0.897,1.169,325.1,0.088,0.438,0,9.91,-0.0005453153,-0.0006364604,2.5E-07
"2019-01-03 05:40:00",38484,"CKVY",12.32,-12.57,-12.92,-12.57,-13.37,78.97,79.1,78.41,0.065,-17.64,-17.22,-18.16,0.386,0.643,300.8,18.45,0.658,0,9.91,-0.0005453153,-0.0006364604,2.5E-07
"2019-01-03 05:45:00",38485,"CKVY",12.32,-12.81,-12.76,-12.57,-13,78.45,78.97,78.14,0.064,-17.56,-17.26,-17.87,0.081,0.208,283.9,0.121,0.877,0,9.91,-0.001014654,-0.001401456,2.5E-07
"2019-01-03 05:50:00",38486,"CKVY",12.31,-12.88,-12.93,-12.69,-13.19,78.76,78.83,78.31,0.064,-17.7,-17.47,-17.97,0.543,0.314,107.6,38.81,2.192,0,9.92,-0.001014654,-0.001401456,2.5E-07
"2019-01-03 05:55:00",38487,"CKVY",12.29,-14.43,-13.14,-12.69,-14.43,77.17,78.97,77.17,0.058,-17.9,-17.39,-19.51,1.11,0.804,115.2,12.99,2.63,0,9.92,-0.001014654,-0.001401456,2.5E-07
"2019-01-03 06:00:00",38488,"CKVY",12.3,-13.68,-14.71,-13.68,-15.48,79.45,79.45,76.21,0.062,-19.73,-18.22,-20.78,1.926,1.542,145.8,5.611,3.069,0,9.92,-0.0008938415,-0.001192282,2.5E-07
"2019-01-03 06:05:00",38489,"CKVY",12.3,-13.81,-13.67,-13.43,-13.93,78.69,79.59,78.69,0.061,-18.27,-17.96,-18.64,2.255,2.095,120.4,10.32,2.63,0,9.92,-0.0008938415,-0.001192282,2.5E-07
"2019-01-03 06:10:00",38490,"CKVY",12.29,-13.99,-14.09,-13.81,-14.43,78.38,78.72,78,0.06,-18.9,-18.52,-19.3,2.315,2.282,108.8,4.481,2.63,0,9.92,-0.0008938415,-0.001192282,2.5E-07
"2019-01-03 06:15:00",38491,"CKVY",12.29,-15.79,-14.84,-13.93,-15.86,76.62,78.41,76.59,0.054,-19.8,-18.72,-21.04,2.286,2.288,134.2,11.97,2.85,0,9.92,-0.0004738783,-0.0005355495,2.5E-07
"2019-01-03 06:20:00",38492,"CKVY",12.3,-15.42,-15.61,-15.36,-15.92,77.66,77.66,76.52,0.055,-20.67,-20.32,-21.13,2.484,2.408,151.1,2.764,3.726,0,9.92,-0.0004738783,-0.0005355495,2.5E-07
"2019-01-03 06:25:00",38493,"CKVY",12.29,-14.43,-14.87,-14.43,-15.54,78.55,78.66,77.55,0.059,-19.67,-19.16,-20.47,2.611,2.58,160.8,5.03,3.069,0,9.92,-0.0004738783,-0.0005355495,2.5E-07
"2019-01-03 06:30:00",38494,"CKVY",12.29,-14.3,-14.34,-14.18,-14.55,78.34,78.59,78.31,0.059,-19.11,-18.96,-19.32,2.752,2.676,177.2,2.211,3.507,0,9.92,-0.0003848289,-0.0004177743,2.5E-07
"2019-01-03 06:35:00",38495,"CKVY",12.29,-14.61,-14.49,-14.18,-14.8,77.72,78.38,77.62,0.058,-19.37,-18.99,-19.75,2.709,2.68,178.7,2.515,3.946,0,9.92,-0.0003848289,-0.0004177743,2.5E-07
"2019-01-03 06:40:00",38496,"CKVY",12.29,-14.55,-14.57,-14.37,-14.8,78.1,78.14,77.62,0.058,-19.46,-19.21,-19.75,2.986,2.836,181.4,2.881,4.165,0,9.92,-0.0003848289,-0.0004177743,2.5E-07
"2019-01-03 06:45:00",38497,"CKVY",12.29,-13.81,-14.13,-13.74,-14.55,78.55,78.69,78,0.061,-18.93,-18.49,-19.43,2.909,2.923,182.5,7.209,6.138,0,9.92,-0.00035013,-0.0003694381,2.5E-07
"2019-01-03 06:50:00",38498,"CKVY",12.29,-13.56,-13.47,-13.19,-13.93,78.28,79.1,78.28,0.061,-18.19,-17.84,-18.68,3.286,3.265,174.4,4.75,7.234,0,9.92,-0.00035013,-0.0003694381,2.5E-07
"2019-01-03 06:55:00",38499,"CKVY",12.28,-13.99,-13.68,-13.5,-13.99,78.07,78.52,78.03,0.06,-18.51,-18.28,-18.86,3.022,3.159,156.1,9.59,3.069,0,9.92,-0.00035013,-0.0003694381,2.5E-07
"2019-01-03 07:00:00",38500,"CKVY",12.29,-14.8,-14.67,-13.87,-15.17,77.52,78.1,77.07,0.057,-19.68,-18.73,-20.24,2.829,2.944,117.3,14.14,2.411,0,9.92,-0.0003074956,-0.0003127079,2.5E-07
"2019-01-03 07:05:00",38501,"CKVY",12.28,-14.8,-14.99,-14.74,-15.17,78.07,78.1,77.31,0.057,-19.93,-19.58,-20.18,2.326,2.45,134.5,4.948,3.069,0,9.92,-0.0003074956,-0.0003127079,2.5E-07
"2019-01-03 07:10:00",38502,"CKVY",12.27,-15.79,-15.19,-14.61,-15.86,77.03,78.31,77.03,0.054,-20.13,-19.42,-20.93,2.26,2.277,131.4,5.862,2.85,0,9.92,-0.0003074956,-0.0003127079,2.5E-07
"2019-01-03 07:15:00",38503,"CKVY",12.27,-15.79,-15.84,-15.61,-16.1,77.41,77.45,76.79,0.054,-20.88,-20.59,-21.21,2.588,2.416,118.2,3.06,3.507,0,9.92,-0.0004043029,-0.000446208,2.5E-07
"2019-01-03 07:20:00",38504,"CKVY",12.28,-15.11,-15.6,-14.92,-15.98,78.48,78.52,77.38,0.057,-20.5,-19.67,-20.92,2.725,2.666,131.2,6.48,3.507,0,9.92,-0.0004043029,-0.000446208,2.5E-07
"2019-01-03 07:25:00",38505,"CKVY",12.28,-14.99,-15.09,-14.92,-15.23,78.21,78.48,78.03,0.057,-19.9,-19.67,-20.08,2.772,2.726,144.3,9.44,3.069,1.27062E-05,9.92,-0.0004043029,-0.000446208,2.5E-07
"2019-01-03 07:30:00",38506,"CKVY",12.28,-14.99,-14.89,-14.68,-15.11,78.07,78.34,78.07,0.057,-19.7,-19.48,-19.93,2.789,2.824,150,2.352,3.726,0.03533722,9.92,-0.0003477599,-0.0003697133,2.5E-07
"2019-01-03 07:35:00",38507,"CKVY",12.27,-14.86,-15.25,-14.86,-15.54,78.17,78.21,77.34,0.057,-20.18,-19.68,-20.54,2.734,2.697,101.1,18.19,3.726,0.1738793,9.92,-0.0003477599,-0.0003697133,2.5E-07
"2019-01-03 07:40:00",38508,"CKVY",12.28,-14.86,-14.92,-14.68,-15.17,77.97,78.21,77.86,0.057,-19.79,-19.54,-20.05,3.081,2.918,88.9,3.936,4.384,0.486454,9.92,-0.0003477599,-0.0003697133,2.5E-07
"2019-01-03 07:45:00",38509,"CKVY",12.28,-13.68,-14.27,-13.62,-14.99,78.72,78.83,77.86,0.061,-19.06,-18.33,-19.87,3.142,3.12,84,3.938,4.165,1.027862,9.92,-0.0003148481,-0.0003267337,0.001002165
"2019-01-03 07:50:00",38510,"CKVY",12.28,-13,-13.34,-12.88,-13.74,78.83,78.93,78.55,0.064,-18.07,-17.57,-18.48,3.146,3.202,101.4,7.752,3.069,1.832422,9.92,-0.0003148481,-0.0003267337,0.001002165
"2019-01-03 07:55:00",38511,"CKVY",12.28,-13,-12.97,-12.81,-13.12,78.31,78.86,78.24,0.063,-17.75,-17.58,-17.96,2.712,2.968,108.8,3.137,2.85,3.020235,9.92,-0.0003148481,-0.0003267337,0.001002165
"2019-01-03 08:00:00",38512,"CKVY",12.29,-12.81,-12.82,-12.63,-13.06,78.07,78.48,78.03,0.064,-17.65,-17.46,-17.9,1.911,2.314,106.6,8.1,1.973,4.61078,9.92,-0.0003320954,-0.0003467721,0.006258202
"2019-01-03 08:05:00",38513,"CKVY",12.32,-12.57,-12.78,-12.44,-13.06,78.21,78.34,77.79,0.064,-17.69,-17.29,-18.01,1.128,1.445,143.1,41.51,2.85,6.790779,9.92,-0.0003320954,-0.0003467721,0.006258202
"2019-01-03 08:10:00",38514,"CKVY",12.35,-14.12,-13.68,-12.63,-14.18,77.34,78.14,76.97,0.059,-18.75,-17.51,-19.25,1.315,1.206,235.7,3.046,3.288,9.951211,9.93,-0.0003320954,-0.0003467721,0.006258202
"2019-01-03 08:15:00",38515,"CKVY",12.87,-13.68,-13.9,-13.56,-14.18,77.34,77.59,77.24,0.06,-18.93,-18.61,-19.22,1.639,1.469,226.9,3.991,2.85,14.74099,9.93,-0.001437013,-0.001324546,0.01611434
"2019-01-03 08:20:00",38516,"CKVY",12.67,-12.75,-13.19,-12.69,-13.68,77.41,77.41,77.17,0.063,-18.27,-17.76,-18.75,1.944,1.869,216.2,3.381,1.973,27.68287,9.93,-0.001437013,-0.001324546,0.01611434
"2019-01-03 08:25:00",38517,"CKVY",13.02,-12.07,-12.44,-12.01,-12.88,77.28,77.45,77.21,0.065,-17.54,-17.13,-17.95,1.501,1.718,207.8,5.48,1.973,44.40734,9.93,-0.001437013,-0.001324546,0.01611434
"2019-01-03 08:30:00",38518,"CKVY",14.63,-9.52,-10.74,-9.4,-12.19,79.31,79.76,77.24,0.076,-15.57,-13.99,-17.3,0.935,1.195,198.6,0.153,1.096,62.6961,9.93,-8.183323E-05,0.0001568654,0.03628766
"2019-01-03 08:35:00",38519,"CKVY",13.5,-8.59,-9.31,-8.47,-9.59,78.76,79.31,77.59,0.079,-14.23,-13.31,-14.61,0.491,0.692,198.7,0.134,0,76.11298,9.93,-8.183323E-05,0.0001568654,0.03628766
"2019-01-03 08:40:00",38520,"CKVY",14.54,-7.041,-7.601,-6.731,-8.59,78.9,80.2,78.72,0.085,-12.3,-11.3,-13.4,0.028,0.261,198.6,0.077,0,89.53243,9.94,-8.183323E-05,0.0001568654,0.03628766
"2019-01-03 08:45:00",38521,"CKVY",14.48,-8.59,-7.858,-7.103,-8.66,76.45,78.9,76.41,0.077,-13.06,-11.94,-14.08,0.014,0.002,180.2,13.63,1.096,105.505,9.94,0.001029518,0.001159251,0.06711651
"2019-01-03 08:50:00",38522,"CKVY",14.42,-8.47,-8.76,-8.41,-9.09,77.31,77.31,76.17,0.078,-14.1,-13.63,-14.57,0.289,0.165,127.7,2.248,1.315,122.8485,9.94,0.001029518,0.001159251,0.06711651
"2019-01-03 08:55:00",38523,"CKVY",14.38,-9.46,-8.71,-8.28,-9.52,76.1,77.38,76.07,0.073,-14.02,-13.49,-15.02,0.707,0.468,118.8,6.141,1.973,135.4043,9.94,0.001029518,0.001159251,0.06711651
"2019-01-03 09:00:00",38524,"CKVY",14.35,-10.02,-9.88,-9.46,-10.27,76.31,76.38,76,0.071,-15.32,-14.95,-15.69,1.346,1.035,106.1,6.381,2.411,138.894,9.95,0.00189978,0.002133698,0.1014117
"2019-01-03 09:05:00",38525,"CKVY",14.34,-10.21,-10.26,-10.02,-10.46,76.69,76.69,76.21,0.071,-15.64,-15.41,-15.89,1.715,1.524,109.3,1.004,2.411,137.433,9.95,0.00189978,0.002133698,0.1014117
"2019-01-03 09:10:00",38526,"CKVY",14.32,-9.21,-9.7,-9.21,-10.27,77.03,77.1,76.62,0.075,-14.97,-14.45,-15.58,1.757,1.783,114.7,3.934,1.973,138.5403,9.95,0.00189978,0.002133698,0.1014117
"2019-01-03 09:15:00",38527,"CKVY",14.31,-8.97,-8.97,-8.72,-9.34,76.52,77.21,76.41,0.075,-14.28,-13.95,-14.59,1.59,1.667,105.3,10.61,1.973,149.7257,9.95,0.002533803,0.002985541,0.136417
"2019-01-03 09:20:00",38528,"CKVY",14.3,-8.47,-8.73,-8.47,-9.09,76.4,76.72,76.27,0.077,-14.12,-13.91,-14.47,1.486,1.522,122.3,1.991,1.973,166.0764,9.95,0.002533803,0.002985541,0.136417
"2019-01-03 09:25:00",38529,"CKVY",14.3,-8.23,-8.5,-8.23,-8.72,76.36,76.47,76.05,0.078,-13.96,-13.67,-14.16,1.501,1.502,119.8,9.85,1.973,182.5097,9.95,0.002533803,0.002985541,0.136417
"2019-01-03 09:30:00",38530,"CKVY",14.29,-7.859,-7.865,-7.61,-8.29,76.04,76.67,75.98,0.079,-13.31,-13.02,-13.75,1.487,1.46,125.2,5.915,2.192,194.2896,9.95,0.004014879,0.004553511,0.1707771
"2019-01-03 09:35:00",38531,"CKVY",14.3,-8.36,-8.09,-7.797,-8.48,75.6,76.01,75.56,0.077,-13.68,-13.36,-14.11,1.616,1.535,109.4,3.52,2.63,205.0535,9.95,0.004014879,0.004553511,0.1707771
"2019-01-03 09:40:00",38532,"CKVY",14.3,-8.23,-8.32,-8.11,-8.6,76.08,76.11,75.53,0.078,-13.92,-13.64,-14.22,1.947,1.748,101.9,6.01,3.288,216.7043,9.95,0.004014879,0.004553511,0.1707771
"2019-01-03 09:45:00",38533,"CKVY",14.29,-8.11,-8.15,-7.859,-8.36,76.25,76.25,75.9,0.078,-13.68,-13.36,-13.91,2.383,2.215,89.4,2.16,3.288,229.2623,9.95,0.005158301,0.005830941,0.20399
"2019-01-03 09:50:00",38534,"CKVY",14.29,-7.054,-7.508,-6.992,-8.11,76.49,76.63,76.15,0.083,-12.96,-12.42,-13.61,2.389,2.429,98.4,3.188,2.63,240.5682,9.95,0.005158301,0.005830941,0.20399
"2019-01-03 09:55:00",38535,"CKVY",14.29,-6.871,-6.827,-6.622,-7.116,75.83,76.59,75.79,0.083,-12.34,-12.11,-12.57,2.281,2.325,105.3,3.844,2.63,251.2877,9.95,0.005158301,0.005830941,0.20399
"2019-01-03 10:00:00",38536,"CKVY",14.28,-6.628,-6.609,-6.379,-6.872,75.68,75.99,75.54,0.084,-12.25,-12.04,-12.5,2.174,2.198,114.7,3.932,3.069,261.8344,9.95,0.006355319,0.007191024,0.2353133
"2019-01-03 10:05:00",38537,"CKVY",14.27,-6.257,-6.427,-6.195,-6.753,75.78,75.88,75.54,0.085,-12.1,-11.84,-12.44,2.37,2.265,110.5,4.238,3.288,272.3419,9.95,0.006355319,0.007191024,0.2353133
"2019-01-03 10:10:00",38538,"CKVY",14.27,-5.327,-5.858,-5.327,-6.319,75.81,76.09,75.64,0.089,-11.49,-10.98,-11.99,2.375,2.416,114.9,8.62,2.85,282.6206,9.95,0.006355319,0.007191024,0.2353133
"2019-01-03 10:15:00",38539,"CKVY",14.27,-4.893,-5.146,-4.831,-5.513,75.67,75.88,75.6,0.091,-10.85,-10.51,-11.21,2.248,2.326,119.2,6.589,2.63,292.559,9.95,0.007646458,0.008594163,0.2645451
"2019-01-03 10:20:00",38540,"CKVY",14.27,-3.777,-4.334,-3.715,-5.079,74.78,75.81,74.71,0.095,-10.16,-9.68,-10.82,2.532,2.345,149.2,11.51,4.165,302.1967,9.96,0.007646458,0.008594163,0.2645451
"2019-01-03 10:25:00",38541,"CKVY",14.27,-2.91,-3.252,-2.848,-3.839,73.77,74.91,73.77,0.097,-9.31,-8.91,-9.84,3.086,2.786,166.8,6.324,4.603,311.6997,9.96,0.007646458,0.008594163,0.2645451
"2019-01-03 10:30:00",38542,"CKVY",14.26,-2.663,-2.955,-2.662,-3.343,73.12,73.81,72.91,0.098,-9.38,-9.11,-9.84,3.603,3.367,171,5.014,4.603,320.997,9.96,0.009213183,0.01042052,0.2912385
"2019-01-03 10:35:00",38543,"CKVY",14.26,-1.924,-2.258,-1.924,-2.725,72.73,73.29,72.66,0.101,-8.78,-8.53,-9.23,3.538,3.618,167.1,4.167,3.946,329.9594,9.96,0.009213183,0.01042052,0.2912385
"2019-01-03 10:40:00",38544,"CKVY",14.26,-1.246,-1.619,-1.246,-2.048,72.51,72.9,72.07,0.104,-8.31,-7.943,-8.66,3.104,3.309,159.4,5.223,3.069,338.6001,9.96,0.009213183,0.01042052,0.2912385
"2019-01-03 10:45:00",38545,"CKVY",14.26,-1.061,-0.957,-0.75,-1.308,70.96,72.62,70.96,0.102,-7.861,-7.593,-8.27,2.831,2.951,160,7.762,3.507,346.9944,9.96,0.01073705,0.01222997,0.3154102
"2019-01-03 10:50:00",38546,"CKVY",14.25,-2.611,-2.159,-1.061,-2.735,72.79,72.79,70.51,0.098,-9.13,-8.22,-9.55,2.528,2.68,138.5,5.263,3.069,355.2007,9.96,0.01073705,0.01222997,0.3154102
"2019-01-03 10:55:00",38547,"CKVY",14.25,-0.503,-1.897,-0.503,-2.735,72.86,73.82,72.75,0.108,-8.36,-7.121,-9.29,2.255,2.421,143.5,6.28,2.192,362.9117,9.96,0.01073705,0.01222997,0.3154102
"2019-01-03 11:00:00",38548,"CKVY",14.25,0.487,-0.512,0.487,-1.123,71.51,72.89,70.72,0.111,-7.502,-6.555,-8.31,1.802,2.034,141.1,6.487,1.973,370.0495,9.96,0.01197017,0.01336963,0.3370842
"2019-01-03 11:05:00",38549,"CKVY",14.25,3.025,1.64,3.025,0.363,67.58,71.51,67.54,0.118,-5.911,-5.058,-6.806,1.194,1.489,149.6,15.99,1.315,376.508,9.96,0.01197017,0.01336963,0.3370842
"2019-01-03 11:10:00",38550,"CKVY",14.24,1.472,2.238,3.211,1.41,65.64,67.54,65.1,0.107,-6.625,-5.182,-7.489,0.957,1.051,103.9,27.22,1.315,382.4734,9.96,0.01197017,0.01336963,0.3370842
"2019-01-03 11:15:00",38551,"CKVY",14.24,0.291,0.891,1.534,0.229,66.43,66.46,65.37,0.102,-7.871,-7.329,-8.33,0.886,0.895,86.9,9.63,1.754,388.1101,9.96,0.01483709,0.01624956,0.3555024
"2019-01-03 11:20:00",38552,"CKVY",14.23,1.096,0.462,1.096,0.043,66.84,67.36,66.39,0.107,-7.965,-7.336,-8.43,0.963,0.961,79.22,2.6,1.534,393.7536,9.97,0.01483709,0.01624956,0.3555024
"2019-01-03 11:25:00",38553,"CKVY",14.23,3.141,2.293,3.203,1.034,62.57,66.91,62.57,0.11,-6.828,-6.305,-7.428,0.694,0.823,97.4,23.51,0.877,399.3768,9.97,0.01483709,0.01624956,0.3555024
"2019-01-03 11:30:00",38554,"CKVY",14.23,5.558,4.992,5.868,3.265,55.41,62.6,55.41,0.109,-6.417,-5.897,-7.018,0.3,0.515,128.4,0.101,0,404.9581,9.97,0.0164001,0.01783618,0.371323
"2019-01-03 11:35:00",38555,"CKVY",14.22,3.76,4.795,5.496,3.76,57.85,57.89,55.41,0.104,-7.342,-6.957,-7.781,0.159,0.152,100.7,16.6,1.973,409.8711,9.97,0.0164001,0.01783618,0.371323
"2019-01-03 11:40:00",38556,"CKVY",14.22,1.529,2.223,3.76,1.405,64.57,64.6,57.95,0.105,-7.948,-7.582,-8.23,0.673,0.415,117.8,4.807,2.192,414.6279,9.97,0.0164001,0.01783618,0.371323
"2019-01-03 11:45:00",38557,"CKVY",14.21,2.639,1.674,2.639,1.279,64.59,65.8,64.59,0.111,-7.307,-6.582,-7.781,1.221,0.946,137.9,11.24,2.192,419.4623,9.97,0.01745909,0.01886909,0.3840843
"2019-01-03 11:50:00",38558,"CKVY",14.21,6.599,4.819,6.599,2.515,56.6,64.59,56.6,0.116,-5.951,-5.555,-6.701,1.469,1.39,155.6,3.974,1.534,424.5005,9.97,0.01745909,0.01886909,0.3840843
"2019-01-03 11:55:00",38559,"CKVY",14.21,8.21,7.485,8.21,6.599,52.6,56.53,52.57,0.116,-5.694,-5.444,-6.001,1.021,1.276,153.7,0.074,0.877,429.1116,9.97,0.01745909,0.01886909,0.3840843
"2019-01-03 12:00:00",38560,"CKVY",14.2,7.959,8.09,8.52,7.463,53.7,53.8,51.84,0.117,-5.678,-5.327,-6.034,0.509,0.751,147.4,8.98,0.877,432.8576,9.97,0.02010823,0.0221526,0.3930799
"2019-01-03 12:05:00",38561,"CKVY",14.19,9.76,9.08,9.76,7.897,50.57,53.7,50.5,0.12,-5.065,-4.816,-5.437,0.427,0.463,150.2,2.286,1.096,436.6544,9.97,0.02010823,0.0221526,0.3930799
"2019-01-03 12:10:00",38562,"CKVY",14.19,11.61,10.6,11.68,9.63,48.4,50.64,48.36,0.125,-4.571,-4.08,-5.05,0.344,0.377,152,0.668,0.658,441.5115,9.97,0.02010823,0.0221526,0.3930799
"2019-01-03 12:15:00",38563,"CKVY",14.19,9.75,10.43,11.74,9.32,51.8,52.08,48.12,0.123,-4.665,-3.949,-5.269,0.36,0.358,218.1,22.97,1.096,446.8224,9.97,0.02343482,0.02532178,0.3990054
"2019-01-03 12:20:00",38564,"CKVY",14.19,8.45,9.27,10,8.45,54.38,54.41,51.73,0.122,-4.472,-4.016,-4.759,0.243,0.285,133.4,44.51,1.096,453.4677,9.97,0.02343482,0.02532178,0.3990054
"2019-01-03 12:25:00",38565,"CKVY",14.18,7.331,7.868,8.45,7.207,57,57,54.38,0.121,-4.693,-4.437,-4.975,0.315,0.278,93.3,13.3,1.315,458.3473,9.97,0.02343482,0.02532178,0.3990054
"2019-01-03 12:30:00",38566,"CKVY",14.17,6.957,6.459,7.331,5.657,60.71,61.33,57,0.127,-4.685,-3.698,-5.098,0.701,0.516,128.6,16.95,1.973,461.4699,9.97,0.0228224,0.02458292,0.4018939
"2019-01-03 12:35:00",38567,"CKVY",14.17,7.572,7.147,7.634,6.83,58.71,60.71,58.44,0.126,-4.194,-3.699,-4.648,0.941,0.848,139.4,5.216,1.754,464.7171,9.97,0.0228224,0.02458292,0.4018939
"2019-01-03 12:40:00",38568,"CKVY",14.17,6.332,7.13,7.758,6.27,61.12,61.12,57.92,0.124,-4.264,-3.782,-4.704,1.287,1.087,128.9,5.122,1.973,472.4956,9.97,0.0228224,0.02458292,0.4018939
"2019-01-03 12:45:00",38569,"CKVY",14.16,7.075,6.841,7.385,6.022,60.77,62.49,60.32,0.128,-3.666,-3.036,-4.435,1.42,1.357,143.1,4.648,2.192,471.1924,9.97,0.02201089,0.02408669,0.4013649
"2019-01-03 12:50:00",38570,"CKVY",14.16,7.818,8.06,8.56,7.075,59.81,60.87,58.98,0.13,-3.064,-2.818,-3.624,1.65,1.52,168,12.53,2.411,454.1597,9.96,0.02201089,0.02408669,0.4013649
"2019-01-03 12:55:00",38571,"CKVY",14.16,5.093,6.56,7.88,5.093,65.59,65.59,59.81,0.126,-3.598,-2.824,-4.209,1.743,1.663,242,30.06,2.63,394.3181,9.96,0.02201089,0.02408669,0.4013649
"2019-01-03 13:00:00",38572,"CKVY",14.14,4.844,4.97,5.154,4.721,67.58,67.58,65.59,0.128,-3.584,-3.255,-3.994,1.728,1.721,259.1,7.519,2.63,334.4839,9.96,0.01492827,0.01673402,0.3975303
"2019-01-03 13:05:00",38573,"CKVY",14.14,4.349,4.49,4.844,4.287,70.06,70.47,67.55,0.13,-3.363,-2.893,-3.695,1.926,1.818,270.4,7.603,3.069,289.6743,9.95,0.01492827,0.01673402,0.3975303
"2019-01-03 13:10:00",38574,"CKVY",14.13,4.719,4.47,4.844,4.163,69.65,71.02,69.65,0.131,-3.046,-2.75,-3.364,2.268,2.118,278.7,18.26,6.138,284.5994,9.95,0.01492827,0.01673402,0.3975303
"2019-01-03 13:15:00",38575,"CKVY",14.13,5.09,4.801,5.152,4.594,67.96,69.65,67.92,0.13,-3.32,-2.913,-3.614,2.23,2.304,274.7,13.34,3.069,287.8751,9.95,0.01280428,0.01441927,0.3905634
"2019-01-03 13:20:00",38576,"CKVY",14.13,8.8,6.419,8.8,5.028,62.86,67.96,62.86,0.143,-2.407,-1.22,-3.271,1.539,1.933,274.9,16.24,1.315,306.477,9.94,0.01280428,0.01441927,0.3905634
"2019-01-03 13:25:00",38577,"CKVY",14.13,9.97,10.06,10.66,8.8,55.94,62.86,55.39,0.134,-2.082,-1.156,-2.979,0.762,1.174,197.9,23.33,1.096,310.6527,9.94,0.01280428,0.01441927,0.3905634
"2019-01-03 13:30:00",38578,"CKVY",14.13,12.76,11.45,12.76,9.97,51.36,56.21,51.36,0.139,-1.705,-1.268,-2.61,0.246,0.46,197.8,0.056,0,318.045,9.95,0.01721922,0.01911255,0.3800712
"2019-01-03 13:35:00",38579,"CKVY",14.13,14.49,13.93,14.61,12.7,48.13,51.39,47.92,0.141,-1.671,-1.196,-2.244,0.221,0.18,191.9,11.29,1.315,342.7476,9.95,0.01721922,0.01911255,0.3800712
"2019-01-03 13:40:00",38580,"CKVY",14.13,13.99,14.04,14.49,13.62,49.78,49.78,47.85,0.142,-1.7,-1.327,-2.238,0.317,0.311,164.8,14.09,1.315,387.0349,9.95,0.01721922,0.01911255,0.3800712
"2019-01-03 13:45:00",38581,"CKVY",14.13,11.83,12.7,14.06,11.76,55.45,55.45,49.81,0.144,-1.325,-0.861,-1.772,0.529,0.44,128.2,8.93,1.096,428.3574,9.95,0.02436953,0.02628057,0.366623
"2019-01-03 13:50:00",38582,"CKVY",14.13,13.25,12.84,13.44,11.7,52.56,55.62,52.43,0.146,-0.77,-0.345,-1.208,0.527,0.533,155.5,17.25,0.877,408.8474,9.95,0.02436953,0.02628057,0.366623
"2019-01-03 13:55:00",38583,"CKVY",14.12,14.24,14.23,15.23,13,49.6,53.94,49.54,0.144,-0.309,0.485,-1.171,0.325,0.39,182.2,62.79,0,387.6835,9.95,0.02436953,0.02628057,0.366623
"2019-01-03 14:00:00",38584,"CKVY",14.12,10.28,11.69,14.3,10.22,58.62,58.62,49.67,0.142,-1.529,-1.084,-1.846,0.381,0.33,17.35,6.52,1.534,364.5476,9.95,0.01963167,0.02129541,0.3500487
"2019-01-03 14:05:00",38585,"CKVY",14.11,11.64,10.76,11.64,10.09,58.4,59.92,58.34,0.151,-0.804,-0.12,-1.416,0.324,0.374,17.21,0.074,0.877,372.1305,9.95,0.01963167,0.02129541,0.3500487
"2019-01-03 14:10:00",38586,"CKVY",14.1,15.78,13.63,15.78,11.64,50.63,58.4,50.63,0.157,0.513,0.814,-0.17,0.324,0.324,17.19,0.052,0,372.0531,9.95,0.01963167,0.02129541,0.3500487
"2019-01-03 14:15:00",38587,"CKVY",14.1,15.04,15.88,16.28,15.04,49.18,50.56,47.88,0.147,-0.132,0.723,-0.707,0.38,0.304,162,35.17,1.973,371.9108,9.95,0.01992334,0.02153903,0.330504
"2019-01-03 14:20:00",38588,"CKVY",14.09,16.09,15.36,16.27,14.48,48.63,50.97,48.56,0.153,-0.054,0.438,-0.822,0.475,0.43,158.3,15.48,1.534,364.7089,9.95,0.01992334,0.02153903,0.330504
"2019-01-03 14:25:00",38589,"CKVY",14.07,13.61,15.1,16.09,13.54,52.89,52.96,48.42,0.149,-0.391,0.105,-0.789,1.006,0.702,161.3,11.42,2.63,356.7021,9.95,0.01992334,0.02153903,0.330504
"2019-01-03 14:30:00",38590,"CKVY",14.07,13.6,13.4,13.73,13.11,54.47,54.95,52.96,0.153,0.007,0.393,-0.435,1.158,1.175,185.1,34.58,1.973,348.6359,9.94,0.01874316,0.02069952,0.3083239
"2019-01-03 14:35:00",38591,"CKVY",14.06,10.63,11.83,13.67,10.51,62.45,62.45,54.26,0.154,-0.185,0.331,-0.527,1.623,1.34,263.7,16.38,3.069,339.3978,9.94,0.01874316,0.02069952,0.3083239
"2019-01-03 14:40:00",38592,"CKVY",14.05,10.39,10.37,10.63,10.14,64.1,64.13,62.45,0.156,0.39,0.651,0.2,1.953,1.836,295.8,7.247,3.288,329.7651,9.94,0.01874316,0.02069952,0.3083239
"2019-01-03 14:45:00",38593,"CKVY",14.06,10.38,10.37,10.51,10.14,64.41,64.41,63.55,0.157,0.584,0.846,0.254,2.282,2.071,300.2,6.878,3.069,319.4347,9.94,0.01483951,0.01687159,0.2833557
"2019-01-03 14:50:00",38594,"CKVY",14.04,9.26,9.65,10.38,9.26,65.26,65.57,64.34,0.151,0.244,0.801,-0.099,2.763,2.562,290.6,4.573,4.384,309.0252,9.93,0.01483951,0.01687159,0.2833557
"2019-01-03 14:55:00",38595,"CKVY",14.04,9.51,9.33,9.57,9.14,66.15,66.15,64.84,0.155,0.096,0.532,-0.178,2.867,2.796,290.9,5.579,3.726,298.72,9.93,0.01483951,0.01687159,0.2833557
"2019-01-03 15:00:00",38596,"CKVY",14.04,10.31,9.89,10.37,9.44,63.63,66.18,63.63,0.155,0.576,0.893,0.315,2.775,2.858,310,18.83,3.288,288.6945,9.93,0.0123832,0.0145392,0.2559824
"2019-01-03 15:05:00",38597,"CKVY",14.04,10.55,10.51,10.68,10.25,62.29,63.67,62.22,0.153,0.307,0.469,0.119,2.514,2.603,319.2,11.9,3.507,278.4702,9.93,0.0123832,0.0145392,0.2559824
"2019-01-03 15:10:00",38598,"CKVY",14.04,10,10.32,10.62,10,62.98,63.01,62.15,0.151,0.09,0.271,-0.119,2.668,2.596,328.3,6.518,4.165,268.0121,9.93,0.0123832,0.0145392,0.2559824
"2019-01-03 15:15:00",38599,"CKVY",14.03,10.24,10.11,10.3,9.99,63.66,63.8,62.98,0.154,0.168,0.415,-0.095,2.953,2.788,337.2,6.129,4.165,257.2628,9.93,0.01092681,0.01308974,0.2263729
"2019-01-03 15:20:00",38600,"CKVY",14.03,10.3,10.28,10.43,10.11,63.79,64,63.46,0.155,0.41,0.634,0.2,3.139,3.08,328.2,5.404,4.165,246.5773,9.92,0.01092681,0.01308974,0.2263729
"2019-01-03 15:25:00",38601,"CKVY",14.03,10.36,10.38,10.48,10.24,65.17,65.17,63.79,0.159,0.777,1.064,0.409,3.044,3.091,318.2,6.061,4.165,235.9812,9.92,0.01092681,0.01308974,0.2263729
"2019-01-03 15:30:00",38602,"CKVY",14.03,10.48,10.38,10.61,10.24,64.34,65.17,64.34,0.158,0.87,1.064,0.669,2.915,3.002,322,8.01,3.288,225.4265,9.92,0.009150075,0.01131785,0.1946719
"2019-01-03 15:35:00",38603,"CKVY",14.02,10.36,10.41,10.61,10.24,64.27,64.72,63.62,0.157,0.726,0.875,0.579,2.676,2.791,338.5,5.783,3.069,214.8021,9.92,0.009150075,0.01131785,0.1946719
"2019-01-03 15:40:00",38604,"CKVY",14.02,10.85,10.69,10.92,10.36,63.83,64.51,63.79,0.159,0.989,1.225,0.684,2.368,2.522,325.7,7.857,2.85,203.9336,9.92,0.009150075,0.01131785,0.1946719
"2019-01-03 15:45:00",38605,"CKVY",14.03,10.85,10.85,10.98,10.73,63.72,64.13,63.52,0.159,0.978,1.205,0.797,2.148,2.239,316.4,7.345,2.63,193.0643,9.92,0.007233536,0.009075769,0.1614444
"2019-01-03 15:50:00",38606,"CKVY",14.03,11.23,10.93,11.29,10.73,62.97,63.93,62.97,0.159,1.017,1.163,0.82,1.754,1.971,284.5,17.27,1.754,182.2776,9.91,0.007233536,0.009075769,0.1614444
"2019-01-03 15:55:00",38607,"CKVY",14.03,10.98,11.11,11.35,10.85,63.03,63.1,62.28,0.158,0.893,1.177,0.73,1.426,1.605,272.9,11.14,1.534,171.6522,9.91,0.007233536,0.009075769,0.1614444
"2019-01-03 16:00:00",38608,"CKVY",14.03,10.85,10.87,11.1,10.67,62.73,63.03,62.55,0.156,0.672,0.964,0.482,1.147,1.29,272.2,4.401,1.534,161.0272,9.91,0.005003764,0.006311436,0.127195
"2019-01-03 16:05:00",38609,"CKVY",14.03,11.84,11.52,11.97,10.79,60.77,62.73,60.7,0.158,0.91,1.221,0.577,1.004,1.037,249.7,24.49,1.973,150.2702,9.91,0.005003764,0.006311436,0.127195
"2019-01-03 16:10:00",38610,"CKVY",14.03,11.53,11.79,11.97,11.47,60.46,60.8,60.18,0.155,0.696,1.015,0.425,0.942,0.944,234.1,4.606,1.534,139.4884,9.91,0.005003764,0.006311436,0.127195
"2019-01-03 16:15:00",38611,"CKVY",14.03,10.36,10.67,11.53,10.17,63.21,63.21,60.46,0.154,0.146,0.532,-0.132,1.095,1.015,263.1,13.44,2.192,128.7702,9.91,0.00260755,0.003450701,0.09270625
"2019-01-03 16:20:00",38612,"CKVY",14.03,10.05,10.3,10.61,9.99,63.62,63.62,62.93,0.153,0.273,0.621,0.069,1.339,1.243,290.3,17.41,2.192,118.1012,9.91,0.00260755,0.003450701,0.09270625
"2019-01-03 16:25:00",38613,"CKVY",14.03,9.8,10.04,10.24,9.8,64.38,64.41,63.55,0.153,0.264,0.381,0.111,1.618,1.471,310.6,5.258,2.411,107.3078,9.91,0.00260755,0.003450701,0.09270625
"2019-01-03 16:30:00",38614,"CKVY",14.03,9.25,9.51,9.93,9.12,65.78,65.85,64.34,0.153,0.163,0.388,-0.085,2.124,1.813,343.8,11.99,3.946,96.42515,9.91,0.0008643586,0.001791681,0.05932098
"2019-01-03 16:35:00",38615,"CKVY",14.04,8.94,8.99,9.18,8.75,66.37,66.4,65.68,0.152,-0.035,0.2,-0.291,2.418,2.315,358.1,8.19,3.288,85.66068,9.9,0.0008643586,0.001791681,0.05932098
"2019-01-03 16:40:00",38616,"CKVY",13.84,9.18,9.07,9.31,8.81,66.13,66.47,65.85,0.153,0.089,0.331,-0.099,2.162,2.353,354.7,1.247,2.411,75.40624,9.9,0.0008643586,0.001791681,0.05932098
"2019-01-03 16:45:00",38617,"CKVY",13.31,8.26,8.78,9.31,8.19,67.71,67.74,65.61,0.15,-0.139,0.331,-0.428,1.512,1.876,347.5,6.302,1.754,60.54416,9.9,-0.001028147,5.890964E-06,0.03049306
"2019-01-03 16:50:00",38618,"CKVY",13.24,6.771,7.736,8.26,6.771,69.15,69.15,67.02,0.143,-0.562,-0.057,-1.6,1.039,1.187,309.5,12.81,1.973,40.46617,9.9,-0.001028147,5.890964E-06,0.03049306
"2019-01-03 16:55:00",38619,"CKVY",13.19,5.657,6.736,7.018,5.657,69.15,70.73,68.71,0.136,-0.955,-0.48,-2.373,1.214,1.09,295,50.22,2.411,22.4263,9.9,-0.001028147,5.890964E-06,0.03049306
"2019-01-03 17:00:00",38620,"CKVY",13.15,5.472,5.431,5.657,5.286,73.04,73.04,69.19,0.143,-1.848,-1.245,-2.438,0.862,1.057,220.9,34.53,0.877,11.77916,9.89,-0.001846673,-0.001467595,0.01340313
"2019-01-03 17:05:00",38621,"CKVY",13.11,3.739,4.577,5.534,3.678,72.18,73.11,71.63,0.13,-2.384,-1.215,-3.279,0.86,0.906,223.4,20.7,1.754,9.171277,9.89,-0.001846673,-0.001467595,0.01340313
"2019-01-03 17:10:00",38622,"CKVY",13.08,3.183,3.465,3.801,3.183,74.65,74.65,72.18,0.131,-3.123,-2.926,-3.319,0.401,0.644,230.9,8.68,0.877,7.049377,9.89,-0.001846673,-0.001467595,0.01340313
"2019-01-03 17:15:00",38623,"CKVY",13.05,3.556,3.212,3.556,2.997,77.96,77.96,74.62,0.139,-2.616,-1.778,-3.061,0.403,0.377,236.2,0.056,0.658,5.161605,9.88,-0.001996451,-0.002796544,0.004711327
"2019-01-03 17:20:00",38624,"CKVY",13.03,3.807,3.656,3.931,3.432,77.69,78.1,77.55,0.141,-1.714,-1.393,-2.008,0.219,0.308,236.1,0.454,2.63,3.506901,9.88,-0.001996451,-0.002796544,0.004711327
"2019-01-03 17:25:00",38625,"CKVY",13,3.747,4.338,4.736,3.685,73.56,78.07,73.53,0.133,-1.55,-0.864,-2.873,0.895,0.611,175.9,23.38,5.261,2.15473,9.88,-0.001996451,-0.002796544,0.004711327
"2019-01-03 17:30:00",38626,"CKVY",13,2.452,2.892,3.747,2.452,77.35,77.7,73.56,0.132,-3,-2.563,-3.41,1.586,1.235,109.1,12.89,3.288,1.150798,9.88,-0.002030625,-0.002816542,0.0004443755
"2019-01-03 17:35:00",38627,"CKVY",13,1.342,1.547,2.452,1.094,80.3,80.3,76.98,0.13,-3.574,-3.035,-3.832,2.583,2.078,96.1,5.046,4.165,0.4989031,9.87,-0.002030625,-0.002816542,0.0004443755
"2019-01-03 17:40:00",38628,"CKVY",12.99,1.346,1.121,1.346,0.972,81.6,81.6,79.91,0.132,-3.486,-2.984,-3.78,3.369,2.907,85.2,2.631,5.261,0.1532219,9.87,-0.002030625,-0.002816542,0.0004443755
"2019-01-03 17:45:00",38629,"CKVY",12.98,1.843,1.805,1.966,1.346,81.3,82.3,80.9,0.134,-2.559,-2.254,-2.984,3.771,3.633,78.78,3.913,4.384,0.02272575,9.87,-0.0008035814,-0.0008766192,2.5E-07
"2019-01-03 17:50:00",38630,"CKVY",12.97,2.586,2.113,2.586,1.781,81.5,81.7,81.1,0.139,-2.27,-1.734,-2.647,3.624,3.715,77.49,6.654,3.507,0,9.87,-0.0008035814,-0.0008766192,2.5E-07
"2019-01-03 17:55:00",38631,"CKVY",12.97,2.343,2.539,2.772,2.341,79.62,81.6,79.58,0.135,-2.131,-1.686,-2.528,2.604,3.17,90,3.662,2.85,0,9.87,-0.0008035814,-0.0008766192,2.5E-07
"2019-01-03 18:00:00",38632,"CKVY",12.96,2.098,2.019,2.467,1.601,80.7,80.7,78.28,0.135,-2.927,-2.397,-3.597,1.505,2.02,75.73,41.39,0.877,0,9.86,-0.0008008679,-0.0008673433,2.5E-07
"2019-01-03 18:05:00",38633,"CKVY",12.96,-0.251,1.177,2.408,-0.251,78.43,81.5,77.08,0.118,-3.79,-1.994,-5.382,1.294,1.345,292.2,21.5,3.288,0,9.87,-0.0008008679,-0.0008673433,2.5E-07
"2019-01-03 18:10:00",38634,"CKVY",12.95,0.123,-0.456,0.247,-1.178,82.8,83,78.01,0.126,-5.034,-3.705,-6.078,1.872,1.499,259.1,4.75,3.726,0,9.86,-0.0008008679,-0.0008673433,2.5E-07
"2019-01-03 18:15:00",38635,"CKVY",12.95,0.867,0.98,1.362,0.123,81.5,83.8,81.5,0.129,-3.046,-2.489,-3.852,2.561,2.249,258.6,6.488,3.507,0,9.86,-0.001251045,-0.001532057,2.5E-07
"2019-01-03 18:20:00",38636,"CKVY",12.94,-0.242,-0.052,0.99,-0.37,81.6,81.6,79.12,0.122,-4.696,-3.36,-5.082,1.803,2.232,352.6,32.17,0.438,0,9.86,-0.001251045,-0.001532057,2.5E-07
"2019-01-03 18:25:00",38637,"CKVY",12.93,0.505,-0.006,0.505,-0.364,83.9,83.9,81.5,0.13,-4.08,-3.23,-4.665,0.728,1.288,5.599,0.689,0.877,0,9.86,-0.001251045,-0.001532057,2.5E-07
"2019-01-03 18:30:00",38638,"CKVY",12.92,0.755,0.739,0.879,0.443,82.5,84.2,82.5,0.13,-3.112,-2.864,-3.373,0.288,0.52,8.08,1.293,1.973,0,9.86,-0.001433981,-0.001828634,2.5E-07
"2019-01-03 18:35:00",38639,"CKVY",12.91,-0.606,0.361,0.879,-0.606,81.8,84.1,81.5,0.121,-3.71,-2.929,-4.838,0.699,0.482,82.2,23.34,1.754,0,9.86,-0.001433981,-0.001828634,2.5E-07
"2019-01-03 18:40:00",38640,"CKVY",12.92,-1.721,-1.354,-0.606,-2.031,83.3,84.3,79.28,0.117,-5.456,-4.634,-6.849,1.368,1.012,96.1,9.47,2.85,0,9.86,-0.001433981,-0.001828634,2.5E-07
"2019-01-03 18:45:00",38641,"CKVY",12.91,-1.597,-1.72,-1.597,-1.968,84.7,84.8,83.3,0.119,-5.423,-5.072,-5.666,1.994,1.6,104,2.518,3.507,0,9.86,-0.001558341,-0.002067277,2.5E-07
"2019-01-03 18:50:00",38642,"CKVY",12.91,-3.7,-2.092,-1.348,-3.7,78.88,85,78.77,0.1,-6.058,-4.777,-8.64,2.636,2.378,107.6,3.632,3.946,0,9.86,-0.001558341,-0.002067277,2.5E-07
"2019-01-03 18:55:00",38643,"CKVY",12.9,-3.078,-3.669,-2.954,-4.194,84,84.1,78.78,0.11,-7.944,-6.58,-9,2.65,2.674,117.8,11.51,3.069,0,9.86,-0.001558341,-0.002067277,2.5E-07
"2019-01-03 19:00:00",38644,"CKVY",12.9,-3.2,-2.92,-2.334,-3.262,82.7,85.2,82.6,0.108,-6.65,-5.694,-7.239,2.489,2.621,148.2,9.89,3.069,0,9.86,-0.0008067098,-0.0009124125,2.5E-07
"2019-01-03 19:05:00",38645,"CKVY",12.89,-2.825,-2.984,-2.701,-3.386,83.6,83.7,82.5,0.111,-6.812,-6.421,-7.378,2.513,2.422,159.4,8.07,3.946,0,9.86,-0.0008067098,-0.0009124125,2.5E-07
"2019-01-03 19:10:00",38646,"CKVY",12.88,-2.575,-2.833,-2.513,-3.01,84.8,84.8,83.5,0.114,-6.495,-5.958,-6.733,2.804,2.671,162.8,5.891,3.507,0,9.86,-0.0008067098,-0.0009124125,2.5E-07
"2019-01-03 19:15:00",38647,"CKVY",12.88,-2.699,-2.033,-1.212,-2.699,83.5,86.6,83.5,0.111,-5.336,-4.243,-6.47,3.201,2.991,191.6,17.74,4.165,0,9.86,-0.0008118026,-0.0009147126,2.5E-07
"2019-01-03 19:20:00",38648,"CKVY",12.87,-3.814,-3.656,-2.699,-3.938,84.3,84.3,82.6,0.107,-7.458,-6.478,-7.856,3.01,3.194,192.3,10.5,3.726,0,9.86,-0.0008118026,-0.0009147126,2.5E-07
"2019-01-03 19:25:00",38649,"CKVY",12.87,-3.628,-3.66,-3.442,-3.938,83.7,84.8,83.7,0.107,-7.183,-6.888,-7.459,2.9,2.885,194,13.07,3.946,0,9.86,-0.0008118026,-0.0009147126,2.5E-07
"2019-01-03 19:30:00",38650,"CKVY",12.86,-2.448,-3.006,-2.264,-3.69,84.5,85.4,83.5,0.114,-6.563,-5.578,-7.417,2.985,2.917,170,11.64,5.261,0,9.86,-0.0006996256,-0.0007682998,2.5E-07
"2019-01-03 19:35:00",38651,"CKVY",12.86,-4.613,-3.652,-2.448,-4.861,81.6,84.5,80.2,0.099,-7.798,-5.977,-9.31,3.313,3.138,144.7,16.89,4.822,0,9.86,-0.0006996256,-0.0007682998,2.5E-07
"2019-01-03 19:40:00",38652,"CKVY",12.86,-4.609,-4.533,-4.177,-4.797,83,83.6,81.6,0.101,-8.42,-7.898,-8.87,3.697,3.54,141.5,3.983,4.165,0,9.86,-0.0006996256,-0.0007682998,2.5E-07
"2019-01-03 19:45:00",38653,"CKVY",12.85,-5.228,-4.714,-4.546,-5.29,81.7,83.2,81.7,0.097,-8.59,-8.36,-9.43,3.815,3.795,155.6,5.937,4.603,0,9.86,-0.000530673,-0.0005533438,2.5E-07
"2019-01-03 19:50:00",38654,"CKVY",12.85,-5.413,-5.381,-5.042,-5.723,82.1,82.2,80.7,0.096,-9.56,-9.09,-10.09,3.48,3.623,127.8,24.96,3.507,0,9.86,-0.000530673,-0.0005533438,2.5E-07
"2019-01-03 19:55:00",38655,"CKVY",12.85,-5.785,-5.489,-5.289,-5.847,81.9,82.5,81.8,0.094,-9.51,-9.25,-9.97,2.718,3.108,125.1,5.801,2.192,0,9.86,-0.000530673,-0.0005533438,2.5E-07
"2019-01-03 20:00:00",38656,"CKVY",12.84,-5.475,-5.738,-5.413,-5.909,83.5,83.6,81.9,0.098,-9.7,-9.11,-9.99,1.906,2.287,130.5,4.966,1.973,0,9.86,-0.000593018,-0.0006413675,2.5E-07
"2019-01-03 20:05:00",38657,"CKVY",12.84,-5.909,-5.581,-5.165,-5.909,82.9,84.1,82.8,0.095,-9.32,-8.75,-9.77,1.654,1.775,150.1,7.057,2.411,0,9.86,-0.000593018,-0.0006413675,2.5E-07
"2019-01-03 20:10:00",38658,"CKVY",12.83,-6.281,-6.166,-5.785,-6.529,82.5,82.9,82.3,0.093,-10.08,-9.65,-10.5,1.466,1.558,165.3,17.66,1.315,0,9.86,-0.000593018,-0.0006413675,2.5E-07
"2019-01-03 20:15:00",38659,"CKVY",12.83,-4.855,-5.488,-4.669,-6.405,85.1,85.2,82.5,0.102,-9.05,-8.01,-10.32,1.701,1.535,186.1,7.18,3.288,0,9.86,-0.001016006,-0.001252153,2.5E-07
"2019-01-03 20:20:00",38660,"CKVY",12.83,-6.033,-5.623,-4.731,-6.219,83.2,85.1,82.8,0.095,-9.33,-8.09,-10.1,1.998,1.812,168.3,6.897,3.507,0,9.86,-0.001016006,-0.001252153,2.5E-07
"2019-01-03 20:25:00",38661,"CKVY",12.82,-5.846,-5.92,-5.784,-6.095,84.1,84.2,83.2,0.096,-9.53,-9.33,-9.87,2.931,2.464,173.3,6.348,4.165,0,9.86,-0.001016006,-0.001252153,2.5E-07
"2019-01-03 20:30:00",38662,"CKVY",12.82,-5.408,-5.506,-5.285,-5.846,83.7,84.7,83.7,0.098,-9.04,-8.74,-9.39,3.382,3.227,195.2,7.261,4.384,0,9.86,-0.0007499407,-0.0008541876,2.5E-07
"2019-01-03 20:35:00",38663,"CKVY",12.82,-4.23,-4.956,-4.106,-5.47,84.9,85,83.6,0.105,-8.52,-7.497,-9.17,3.775,3.601,194.9,4.287,5.042,0,9.86,-0.0007499407,-0.0008541876,2.5E-07
"2019-01-03 20:40:00",38664,"CKVY",12.8,-3.423,-3.791,-3.361,-4.292,84.8,84.9,84.6,0.109,-7.237,-6.789,-7.747,3.466,3.644,193.1,5.889,4.165,0,9.86,-0.0007499407,-0.0008541876,2.5E-07
"2019-01-03 20:45:00",38665,"CKVY",12.81,-4.786,-3.37,-2.926,-4.786,82,85.3,82,0.099,-6.847,-6.244,-8.89,3.693,3.549,171.2,13.1,6.138,0,9.86,-0.0005634276,-0.0005930737,2.5E-07
"2019-01-03 20:50:00",38666,"CKVY",12.8,-7.325,-6.405,-4.786,-7.45,81.2,82,80,0.087,-10.72,-8.89,-11.96,3.317,3.535,110.5,13.63,3.726,0,9.87,-0.0005634276,-0.0005930737,2.5E-07
"2019-01-03 20:55:00",38667,"CKVY",12.78,-6.642,-6.95,-6.58,-7.387,83.8,83.8,81.2,0.092,-10.76,-10.2,-11.64,3.27,3.278,89.5,8.56,3.946,0,9.87,-0.0005634276,-0.0005930737,2.5E-07
"2019-01-03 21:00:00",38668,"CKVY",12.8,-7.014,-6.99,-6.58,-7.262,83.2,83.8,82.4,0.09,-10.8,-10.21,-11.2,2.989,3.116,79.14,5.92,4.603,0,9.87,-0.0005009694,-0.0005277891,2.5E-07
"2019-01-03 21:05:00",38669,"CKVY",12.79,-6.579,-6.912,-6.517,-7.324,83.6,83.6,82.6,0.093,-10.69,-10.18,-11.19,2.978,2.963,90.7,8.64,3.507,0,9.87,-0.0005009694,-0.0005277891,2.5E-07
"2019-01-03 21:10:00",38670,"CKVY",12.79,-6.269,-6.539,-6.269,-6.765,83.5,83.6,82.8,0.094,-10.31,-9.97,-10.63,2.989,2.951,110.2,10.69,4.165,0,9.87,-0.0005009694,-0.0005277891,2.5E-07
"2019-01-03 21:15:00",38671,"CKVY",12.78,-6.269,-6.179,-6.021,-6.331,83.2,83.9,83.2,0.094,-9.87,-9.63,-10.1,2.82,2.893,124.7,14.21,3.946,0,9.87,-0.0006053724,-0.0006628835,2.5E-07
"2019-01-03 21:20:00",38672,"CKVY",12.77,-6.579,-6.272,-5.959,-6.579,83,83.8,82.9,0.092,-10.02,-9.61,-10.4,2.873,2.834,135.1,6.806,3.507,0,9.87,-0.0006053724,-0.0006628835,2.5E-07
"2019-01-03 21:25:00",38673,"CKVY",12.77,-7.385,-6.762,-6.393,-7.385,82.5,83.7,82.5,0.088,-10.54,-10.19,-11.32,3.065,3.035,137.8,6.787,3.726,0,9.87,-0.0006053724,-0.0006628835,2.5E-07
"2019-01-03 21:30:00",38674,"CKVY",12.76,-6.455,-6.851,-6.331,-7.695,84.4,84.5,81.5,0.094,-10.58,-9.82,-11.86,3.086,3.144,137.9,8.63,4.165,0,9.87,-0.000587867,-0.0006400649,2.5E-07
"2019-01-03 21:35:00",38675,"CKVY",12.76,-7.137,-6.447,-5.711,-7.137,82.8,85.3,82.8,0.089,-9.97,-8.99,-10.99,3.118,3.086,194.9,24.08,3.726,0,9.87,-0.000587867,-0.0006400649,2.5E-07
"2019-01-03 21:40:00",38676,"CKVY",12.76,-7.385,-7.677,-7.075,-8.01,82.7,82.7,81.1,0.088,-11.78,-10.95,-12.26,2.72,2.947,168.7,33.79,3.726,0,9.87,-0.000587867,-0.0006400649,2.5E-07
"2019-01-03 21:45:00",38677,"CKVY",12.76,-7.013,-7.355,-6.951,-7.633,84.1,84.1,82.7,0.091,-11.13,-10.51,-11.51,2.437,2.52,162.2,7.192,2.63,0,9.87,-0.0006016885,-0.0006619868,2.5E-07
"2019-01-03 21:50:00",38678,"CKVY",12.76,-6.021,-6.583,-6.021,-7.075,85.4,85.4,84.1,0.097,-9.98,-9.27,-10.63,2.477,2.432,181.5,11.81,3.946,0,9.87,-0.0006016885,-0.0006619868,2.5E-07
"2019-01-03 21:55:00",38679,"CKVY",12.75,-5.152,-5.443,-5.09,-6.083,84.7,85.6,84.6,0.1,-8.73,-8.43,-9.34,2.988,2.687,188.5,2.354,4.384,0,9.87,-0.0006016885,-0.0006619868,2.5E-07
"2019-01-03 22:00:00",38680,"CKVY",12.74,-5.212,-5.085,-4.903,-5.337,83.5,84.7,83.5,0.099,-8.63,-8.37,-9.04,3.572,3.295,183.7,2.31,4.603,0,9.87,-0.0006901851,-0.000770347,2.5E-07
"2019-01-03 22:05:00",38681,"CKVY",12.74,-6.45,-5.637,-5.272,-6.574,81.6,83.5,81.6,0.091,-9.48,-8.99,-10.73,3.367,3.566,155,29.76,3.946,0,9.87,-0.0006901851,-0.000770347,2.5E-07
"2019-01-03 22:10:00",38682,"CKVY",12.73,-6.883,-6.789,-6.326,-7.193,82.7,82.8,81.6,0.09,-10.85,-10.39,-11.29,3.139,3.205,105.7,7.584,4.165,0,9.87,-0.0006901851,-0.000770347,2.5E-07
"2019-01-03 22:15:00",38683,"CKVY",12.73,-8.25,-7.696,-6.883,-8.25,81.6,82.8,81.6,0.083,-11.76,-10.77,-12.37,2.724,2.96,108.2,4.261,3.288,0,9.87,-0.0005152834,-0.0005459185,2.5E-07
"2019-01-03 22:20:00",38684,"CKVY",12.74,-8.87,-8.63,-8.12,-8.99,81.6,81.7,81.1,0.081,-12.8,-12.24,-13.17,3.009,2.754,131.7,12.58,4.384,0,9.87,-0.0005152834,-0.0005459185,2.5E-07
"2019-01-03 22:25:00",38685,"CKVY",12.73,-8.86,-8.93,-8.68,-9.18,82,82.1,81.4,0.081,-13.02,-12.75,-13.31,3.24,3.168,133.3,8.92,4.165,0,9.87,-0.0005152834,-0.0005459185,2.5E-07
"2019-01-03 22:30:00",38686,"CKVY",12.73,-8.31,-8.57,-8.18,-8.86,83,83,82.1,0.084,-12.46,-11.98,-12.86,3.374,3.298,117.3,8.54,3.726,0,9.87,-0.0004925252,-0.0005267336,2.5E-07
"2019-01-03 22:35:00",38687,"CKVY",12.73,-8.8,-8.31,-8.06,-8.8,82,83,82,0.081,-12.15,-11.85,-12.81,3.238,3.379,134.9,0.68,3.507,0,9.87,-0.0004925252,-0.0005267336,2.5E-07
"2019-01-03 22:40:00",38688,"CKVY",12.72,-8.86,-8.81,-8.55,-8.99,82.3,82.6,81.7,0.081,-12.81,-12.44,-13.07,3.122,3.17,130.6,7.144,3.726,0,9.87,-0.0004925252,-0.0005267336,2.5E-07
"2019-01-03 22:45:00",38689,"CKVY",12.72,-7.499,-8.49,-7.437,-9.11,84.5,84.5,81.9,0.089,-12.32,-10.92,-13.13,3.009,3.065,109.7,11.14,3.288,0,9.87,-0.0004841734,-0.0005146416,2.5E-07
"2019-01-03 22:50:00",38690,"CKVY",12.71,-8.3,-7.892,-7.437,-8.37,81.9,84.5,81.9,0.083,-11.63,-10.9,-12.41,2.615,2.783,143,13.37,2.411,0,9.87,-0.0004841734,-0.0005146416,2.5E-07
"2019-01-03 22:55:00",38691,"CKVY",12.71,-7.995,-8.33,-7.871,-8.68,83.1,83.1,81.3,0.086,-12.33,-11.64,-12.85,2.379,2.51,167,2.425,3.069,0,9.87,-0.0004841734,-0.0005146416,2.5E-07
"2019-01-03 23:00:00",38692,"CKVY",12.7,-7.871,-7.804,-7.56,-8.06,82.8,83.3,82.8,0.086,-11.57,-11.34,-11.82,2.229,2.287,166.6,1.372,2.85,0,9.87,-0.0006478497,-0.0007309695,2.5E-07
"2019-01-03 23:05:00",38693,"CKVY",12.69,-7.932,-7.874,-7.746,-8.06,82.5,82.8,82.5,0.086,-11.75,-11.6,-11.96,2.237,2.27,165,0.147,2.63,0,9.87,-0.0006478497,-0.0007309695,2.5E-07
"2019-01-03 23:10:00",38694,"CKVY",12.69,-7.87,-8.03,-7.87,-8.24,82.3,82.6,81.7,0.086,-12.07,-11.77,-12.32,1.59,1.913,165,0.056,1.315,0,9.88,-0.0006478497,-0.0007309695,2.5E-07
"2019-01-03 23:15:00",38695,"CKVY",12.69,-8.24,-8.09,-7.87,-8.3,81.6,82.4,81.6,0.083,-12.14,-11.83,-12.44,1.135,1.398,169.6,28.24,1.754,0,9.88,-0.000822019,-0.0009838431,2.5E-07
"2019-01-03 23:20:00",38696,"CKVY",12.69,-7.746,-8.09,-7.746,-8.43,83,83,81.4,0.087,-12.06,-11.53,-12.59,0.658,0.896,28.36,7.751,1.973,0,9.88,-0.000822019,-0.0009838431,2.5E-07
"2019-01-03 23:25:00",38697,"CKVY",12.69,-7.436,-7.528,-7.312,-7.808,83.1,83.5,83,0.088,-11.26,-11.05,-11.59,0.614,0.601,223.5,48.96,1.315,0,9.88,-0.000822019,-0.0009838431,2.5E-07
"2019-01-03 23:30:00",38698,"CKVY",12.68,-7.808,-7.631,-7.374,-7.87,83.1,83.3,82.5,0.087,-11.46,-11.13,-11.68,0.835,0.701,281.4,14.4,2.192,0,9.88,-0.001306153,-0.001798522,2.5E-07
"2019-01-03 23:35:00",38699,"CKVY",12.68,-6.754,-7.3,-6.692,-7.808,85.1,85.1,83.2,0.093,-10.84,-10.01,-11.56,1.052,0.966,321.7,20.21,1.973,0,9.88,-0.001306153,-0.001798522,2.5E-07
"2019-01-03 23:40:00",38700,"CKVY",12.68,-5.948,-6.273,-5.886,-6.754,85.4,85.6,85.1,0.097,-9.51,-9.1,-10.06,1.231,1.134,246.5,2.754,1.534,0,9.88,-0.001306153,-0.001798522,2.5E-07
"2019-01-03 23:45:00",38701,"CKVY",12.67,-6.382,-6.124,-5.886,-6.506,83.4,85.5,83.3,0.093,-9.61,-9.14,-10.23,0.838,1.036,255.2,22.27,1.096,0,9.88,-0.001231527,-0.001625,2.5E-07
"2019-01-03 23:50:00",38702,"CKVY",12.67,-6.382,-6.474,-6.32,-6.692,83.9,83.9,83.1,0.094,-10.2,-9.92,-10.4,1.1,0.892,325.2,6.466,2.411,0,9.88,-0.001231527,-0.001625,2.5E-07
"2019-01-03 23:55:00",38703,"CKVY",12.64,-5.513,-5.82,-5.389,-6.382,84.7,84.9,83.9,0.099,-9.25,-8.79,-9.97,1.503,1.369,5.132,10.7,3.069,0,9.88,-0.001231527,-0.001625,2.5E-07
"2019-01-04 00:00:00",38704,"CKVY",12.65,-4.955,-5.296,-4.893,-5.7,84.5,84.7,84,0.101,-8.8,-8.39,-9.17,2.104,1.827,31.53,4.871,2.85,0,9.88,-0.00112367,-0.001426536,2.5E-07
"2019-01-04 00:05:00",38705,"CKVY",12.64,-5.265,-5.108,-4.893,-5.451,82.8,84.5,82.7,0.098,-8.79,-8.41,-9.34,1.721,1.932,35.66,10.33,1.315,0,9.88,-0.00112367,-0.001426536,2.5E-07
"2019-01-04 00:10:00",38706,"CKVY",12.64,-5.637,-5.513,-5.265,-5.762,82.2,82.8,82.2,0.095,-9.48,-9.16,-9.78,1.006,1.339,58.12,0,0.877,0,9.89,-0.00112367,-0.001426536,2.5E-07
"2019-01-04 00:15:00",38707,"CKVY",12.64,-5.637,-5.669,-5.513,-5.824,83.1,83.1,82.2,0.096,-9.63,-9.32,-9.81,0.26,0.6,58.12,0.052,0,0,9.89,-0.00116017,-0.001482655,2.5E-07
"2019-01-04 00:20:00",38708,"CKVY",12.63,-7.064,-5.771,-5.389,-7.126,80.5,83.4,80.5,0.087,-9.64,-9.15,-11.53,0.16,0.173,72.44,77.59,1.754,0,9.89,-0.00116017,-0.001482655,2.5E-07
"2019-01-04 00:25:00",38709,"CKVY",12.64,-8.12,-7.578,-7.126,-8.12,80.8,81.3,80.3,0.083,-11.89,-11.56,-12.46,0.506,0.334,189.6,30.07,1.534,0,9.89,-0.00116017,-0.001482655,2.5E-07
"2019-01-04 00:30:00",38710,"CKVY",12.63,-7.746,-7.976,-7.746,-8.24,82.3,82.3,80.7,0.086,-12.13,-11.71,-12.56,0.691,0.592,124.7,11.21,1.096,0,9.89,-0.001565929,-0.002301857,2.5E-07
"2019-01-04 00:35:00",38711,"CKVY",12.63,-8.06,-7.953,-7.622,-8.3,81.2,82.4,81.1,0.084,-12.03,-11.58,-12.53,0.558,0.671,114.7,0.154,0,0,9.89,-0.001565929,-0.002301857,2.5E-07
"2019-01-04 00:40:00",38712,"CKVY",12.62,-8.24,-8.2,-8.06,-8.37,82.1,82.1,80.8,0.084,-12.36,-12.09,-12.66,0.383,0.431,203.8,46.39,1.096,0,9.89,-0.001565929,-0.002301857,2.5E-07
"2019-01-04 00:45:00",38713,"CKVY",12.62,-8.12,-8.24,-8.06,-8.43,82.9,82.9,81.9,0.085,-12.17,-11.87,-12.47,0.373,0.384,226,0.124,0.658,0,9.89,-0.001414841,-0.002027406,2.5E-07
"2019-01-04 00:50:00",38714,"CKVY",12.6,-8.24,-8.06,-7.87,-8.43,82.5,83.2,82.5,0.084,-11.85,-11.62,-12.31,0.603,0.435,265.2,34.11,1.534,0,9.89,-0.001414841,-0.002027406,2.5E-07
"2019-01-04 00:55:00",38715,"CKVY",12.62,-7.808,-8.2,-7.746,-8.43,83.5,83.5,82.3,0.087,-12.06,-11.46,-12.39,1.034,0.824,315.9,6.765,2.411,0,9.89,-0.001414841,-0.002027406,2.5E-07
"2019-01-04 01:00:00",38716,"CKVY",12.61,-7.188,-7.549,-7.126,-7.932,83.6,83.7,83.4,0.09,-11.21,-10.79,-11.6,1.552,1.326,311.9,6.138,2.85,0,9.89,-0.001231737,-0.001663437,2.5E-07
"2019-01-04 01:05:00",38717,"CKVY",12.59,-6.01,-6.689,-5.948,-7.312,84.8,84.8,83.5,0.096,-10.29,-9.39,-10.97,1.743,1.707,322.9,7.437,1.754,0,9.89,-0.001231737,-0.001663437,2.5E-07
"2019-01-04 01:10:00",38718,"CKVY",12.59,-6.072,-6.011,-5.762,-6.258,83.1,85,83.1,0.094,-9.56,-9.12,-10.04,1.249,1.559,313.4,39.14,1.315,0,9.89,-0.001231737,-0.001663437,2.5E-07
"2019-01-04 01:15:00",38719,"CKVY",12.6,-10.23,-8.32,-6.072,-10.29,79.22,83.1,78.71,0.073,-12.77,-9.87,-14.95,1.196,1.109,135.9,34.55,3.069,0,9.89,-0.001013737,-0.00126886,2.5E-07
"2019-01-04 01:20:00",38720,"CKVY",12.58,-10.72,-10.52,-10.17,-10.72,80.8,80.9,79.22,0.073,-14.94,-14.74,-15.18,1.572,1.402,121.7,5.512,3.069,0,9.89,-0.001013737,-0.00126886,2.5E-07
"2019-01-04 01:25:00",38721,"CKVY",12.59,-10.66,-10.61,-10.1,-11.16,81.6,82.5,80.4,0.074,-14.72,-14.04,-15.46,2.401,1.968,132,3.463,3.726,0,9.89,-0.001013737,-0.00126886,2.5E-07
"2019-01-04 01:30:00",38722,"CKVY",12.59,-10.48,-10.84,-10.35,-11.28,81.7,81.7,80.4,0.075,-15.04,-14.44,-15.62,2.644,2.617,162,10.24,3.288,0,9.89,-0.0006717645,-0.0007884581,2.5E-07
"2019-01-04 01:35:00",38723,"CKVY",12.56,-9.85,-10.26,-9.85,-10.6,82.5,82.5,81.7,0.078,-14.23,-13.73,-14.61,2.58,2.585,167.6,9.54,2.85,0,9.88,-0.0006717645,-0.0007884581,2.5E-07
"2019-01-04 01:40:00",38724,"CKVY",12.57,-8.74,-9.12,-8.68,-10.1,83.4,83.8,82.5,0.083,-12.81,-12.34,-13.97,2.375,2.451,201.1,9.78,3.288,0,9.89,-0.0006717645,-0.0007884581,2.5E-07
"2019-01-04 01:45:00",38725,"CKVY",12.56,-9.67,-9.08,-8.61,-9.73,81.2,83.3,81.2,0.077,-13.07,-12.33,-13.93,2.282,2.268,164.4,12.74,3.507,0,9.89,-0.0006197704,-0.0007028353,2.5E-07
"2019-01-04 01:50:00",38726,"CKVY",12.57,-10.47,-9.66,-9.23,-10.6,80.2,82,80.2,0.073,-13.8,-13.23,-15.03,2.535,2.429,125.2,19.45,3.507,0,9.89,-0.0006197704,-0.0007028353,2.5E-07
"2019-01-04 01:55:00",38727,"CKVY",12.57,-11.16,-10.83,-10.47,-11.28,79.95,80.4,79.88,0.071,-15.27,-14.9,-15.76,2.786,2.704,97.8,4.502,3.946,0,9.89,-0.0006197704,-0.0007028353,2.5E-07
"2019-01-04 02:00:00",38728,"CKVY",12.56,-10.23,-10.78,-10.23,-11.22,81.4,81.4,79.91,0.075,-15.1,-14.36,-15.69,2.97,2.918,90.5,8.97,3.288,0,9.89,-0.0005099396,-0.0005597458,2.5E-07
"2019-01-04 02:05:00",38729,"CKVY",12.56,-9.11,-9.71,-9.11,-10.29,82.6,82.6,81.4,0.081,-13.71,-12.97,-14.43,2.798,2.851,82,9.68,3.069,0,9.89,-0.0005099396,-0.0005597458,2.5E-07
"2019-01-04 02:10:00",38730,"CKVY",12.56,-8.24,-8.89,-8.24,-9.23,83.4,83.4,82.4,0.085,-12.73,-11.92,-13.12,2.824,2.751,87.9,7.147,3.726,0,9.89,-0.0005099396,-0.0005597458,2.5E-07
"2019-01-04 02:15:00",38731,"CKVY",12.55,-9.66,-8.6,-7.99,-9.79,79.96,83.5,79.85,0.076,-12.56,-11.68,-14.29,2.577,2.721,124.4,18.79,3.069,0,9.89,-0.0005527871,-0.0006083661,2.5E-07
"2019-01-04 02:20:00",38732,"CKVY",12.54,-8.61,-9.7,-8.61,-10.04,82.7,82.8,79.78,0.083,-14.03,-12.44,-14.55,2.543,2.573,161,16.48,2.85,0,9.89,-0.0005527871,-0.0006083661,2.5E-07
"2019-01-04 02:25:00",38733,"CKVY",12.54,-9.54,-8.33,-7.803,-9.54,80.4,84,80.4,0.077,-12.12,-11.37,-13.94,2.582,2.518,213.9,11.08,4.603,0,9.89,-0.0005527871,-0.0006083661,2.5E-07
"2019-01-04 02:30:00",38734,"CKVY",12.53,-10.59,-10.29,-9.6,-10.59,80.1,80.3,79.48,0.073,-14.82,-14.02,-15.12,3.149,2.882,220.6,4.658,4.603,0,9.89,-0.0005487278,-0.0006060924,2.5E-07
"2019-01-04 02:35:00",38735,"CKVY",12.53,-9.73,-10.1,-9.73,-10.59,81.4,81.4,80.1,0.077,-14.36,-13.86,-15.05,3.469,3.36,215,4.341,4.384,0,9.89,-0.0005487278,-0.0006060924,2.5E-07
"2019-01-04 02:40:00",38736,"CKVY",12.52,-8.92,-9.38,-8.92,-9.85,81.9,81.9,81.4,0.081,-13.47,-12.96,-13.99,2.793,3.223,210.1,5.227,2.411,0,9.89,-0.0005487278,-0.0006060924,2.5E-07
"2019-01-04 02:45:00",38737,"CKVY",12.51,-9.54,-9.08,-8.73,-9.73,80.3,82,80.2,0.077,-13.26,-12.77,-14.16,1.801,2.272,134.8,48.89,1.754,0,9.89,-0.0004861117,-0.0005227805,2.5E-07
"2019-01-04 02:50:00",38738,"CKVY",12.52,-10.59,-9.9,-9.42,-10.72,79.68,80.6,79.61,0.072,-14.33,-13.79,-15.27,1.58,1.556,93.9,13.04,3.946,0,9.89,-0.0004861117,-0.0005227805,2.5E-07
"2019-01-04 02:55:00",38739,"CKVY",12.51,-10.84,-10.77,-10.59,-11.03,80.3,80.4,79.68,0.072,-15.2,-14.97,-15.46,2.667,2.08,83,2.798,5.48,0,9.89,-0.0004861117,-0.0005227805,2.5E-07
"2019-01-04 03:00:00",38740,"CKVY",12.51,-10.35,-10.75,-10.35,-11.03,81.2,81.2,80.3,0.075,-15.06,-14.52,-15.41,3.605,3.159,88.5,2.659,4.822,0,9.89,-0.0005991099,-0.0006833489,2.5E-07
"2019-01-04 03:05:00",38741,"CKVY",12.5,-9.66,-9.83,-9.54,-10.41,81.7,82.3,81.2,0.078,-13.86,-13.58,-14.59,3.635,3.76,97.8,4.197,3.946,0,9.89,-0.0005991099,-0.0006833489,2.5E-07
"2019-01-04 03:10:00",38742,"CKVY",12.49,-7.925,-8.82,-7.801,-9.66,84,84.1,81.7,0.087,-12.65,-11.34,-13.73,3.112,3.353,101.3,2.269,3.726,0,9.89,-0.0005991099,-0.0006833489,2.5E-07
"2019-01-04 03:15:00",38743,"CKVY",12.48,-7.553,-7.515,-7.304,-7.863,83,84.3,83,0.088,-11.12,-10.88,-11.46,2.673,2.919,109.3,2.406,3.507,0,9.9,-0.0004598068,-0.0004839587,2.5E-07
"2019-01-04 03:20:00",38744,"CKVY",12.49,-7.365,-7.392,-7.117,-7.677,82.8,83.2,82.8,0.088,-11.21,-10.9,-11.52,2.203,2.394,69.22,27.14,1.754,0,9.9,-0.0004598068,-0.0004839587,2.5E-07
"2019-01-04 03:25:00",38745,"CKVY",12.48,-9.1,-8.44,-7.303,-9.1,81.2,82.8,80.3,0.079,-12.66,-11.17,-13.34,1.957,2.061,279.3,24.12,3.726,0,9.9,-0.0004598068,-0.0004839587,2.5E-07
"2019-01-04 03:30:00",38746,"CKVY",12.47,-9.72,-9.19,-8.79,-9.85,80.8,81.8,80.8,0.077,-13.34,-12.87,-14.12,2.18,1.986,235.2,7.944,3.946,0,9.9,-0.0007201165,-0.0008372836,2.5E-07
"2019-01-04 03:35:00",38747,"CKVY",12.47,-9.97,-9.95,-9.72,-10.09,81,81.1,80.5,0.076,-14.23,-14.02,-14.46,3.048,2.613,230.5,2.394,4.603,0,9.9,-0.0007201165,-0.0008372836,2.5E-07
"2019-01-04 03:40:00",38748,"CKVY",12.46,-9.6,-9.72,-9.47,-10.03,81.4,81.7,80.9,0.078,-13.87,-13.58,-14.26,3.342,3.269,220.6,4.957,3.946,0,9.9,-0.0007201165,-0.0008372836,2.5E-07
"2019-01-04 03:45:00",38749,"CKVY",12.46,-8.48,-9.02,-8.36,-9.72,82.6,82.7,81.3,0.083,-13,-12.21,-13.87,2.967,3.213,201.5,16.44,2.63,0,9.9,-0.0004729157,-0.0005055852,2.5E-07
"2019-01-04 03:50:00",38750,"CKVY",12.46,-9.22,-8.87,-8.42,-9.23,80.9,82.7,80.6,0.079,-13.05,-12.3,-13.56,2.116,2.455,124.7,23.43,2.63,0,9.9,-0.0004729157,-0.0005055852,2.5E-07
"2019-01-04 03:55:00",38751,"CKVY",12.45,-9.66,-9.6,-9.16,-9.97,81,81.1,80.6,0.077,-13.89,-13.44,-14.27,2.026,2.045,87.7,6.219,3.288,0,9.9,-0.0004729157,-0.0005055852,2.5E-07
"2019-01-04 04:00:00",38752,"CKVY",12.45,-9.78,-9.71,-9.53,-9.91,81,81.4,80.9,0.077,-13.9,-13.7,-14.15,2.617,2.279,81.4,2.366,4.384,0,9.9,-0.0006441095,-0.0007380919,2.5E-07
"2019-01-04 04:05:00",38753,"CKVY",12.45,-10.03,-9.98,-9.72,-10.28,80.6,81,80.4,0.075,-14.29,-13.98,-14.63,3.25,3.011,95.5,7.874,3.726,0,9.9,-0.0006441095,-0.0007380919,2.5E-07
"2019-01-04 04:10:00",38754,"CKVY",12.43,-9.66,-9.76,-9.53,-10.16,81.2,81.5,80.6,0.077,-13.95,-13.67,-14.48,3.399,3.358,119.8,9.99,3.946,0,9.9,-0.0006441095,-0.0007380919,2.5E-07
"2019-01-04 04:15:00",38755,"CKVY",12.43,-10.34,-10.21,-9.6,-10.59,80.1,81.3,79.7,0.074,-14.64,-13.78,-15.14,2.948,3.176,152.5,7.036,2.85,0,9.9,-0.0004222415,-0.000442051,2.5E-07
"2019-01-04 04:20:00",38756,"CKVY",12.42,-9.78,-10.03,-9.72,-10.53,81.1,81.2,80,0.077,-14.33,-13.93,-15,2.921,2.909,163,4.365,3.946,0,9.9,-0.0004222415,-0.000442051,2.5E-07
"2019-01-04 04:25:00",38757,"CKVY",12.42,-9.1,-9.43,-9.1,-9.85,81.4,81.4,81.1,0.08,-13.62,-13.27,-14.06,2.83,2.842,175.7,2.631,3.726,0,9.9,-0.0004222415,-0.000442051,2.5E-07
"2019-01-04 04:30:00",38758,"CKVY",12.42,-10.09,-9.41,-9.04,-10.16,79.56,81.5,79.56,0.074,-13.7,-13.19,-14.74,2.896,2.896,181.6,2.126,3.946,0,9.9,-0.0004918991,-0.0005311643,2.5E-07
"2019-01-04 04:35:00",38759,"CKVY",12.41,-10.78,-10.56,-10.03,-10.96,79.77,79.77,79.25,0.072,-15.17,-14.62,-15.53,2.98,2.922,182.4,3.642,4.384,0,9.9,-0.0004918991,-0.0005311643,2.5E-07
"2019-01-04 04:40:00",38760,"CKVY",12.4,-11.27,-10.92,-10.71,-11.33,79.83,80.2,79.7,0.07,-15.38,-15.14,-15.83,3.127,3.095,170.7,7.349,4.384,0,9.9,-0.0004918991,-0.0005311643,2.5E-07
"2019-01-04 04:45:00",38761,"CKVY",12.41,-11.58,-11.5,-11.21,-11.71,79.9,79.9,79.49,0.069,-16.03,-15.7,-16.23,3.333,3.238,152.7,3.039,3.946,0,9.9,-0.0004012687,-0.0004197474,2.5E-07
"2019-01-04 04:50:00",38762,"CKVY",12.41,-11.95,-11.84,-11.46,-12.14,79.66,80,79.63,0.068,-16.33,-15.93,-16.64,2.985,3.239,126.3,9.85,3.288,0,9.9,-0.0004012687,-0.0004197474,2.5E-07
"2019-01-04 04:55:00",38763,"CKVY",12.4,-11.95,-11.98,-11.71,-12.2,79.66,79.9,79.39,0.068,-16.5,-16.19,-16.78,2.245,2.597,121.6,3.716,1.754,0,9.9,-0.0004012687,-0.0004197474,2.5E-07
"2019-01-04 05:00:00",38764,"CKVY",12.4,-11.77,-12.05,-11.71,-12.26,80.1,80.1,79.21,0.069,-16.61,-16.13,-16.89,1.649,1.886,123.3,4.143,1.973,0,9.9,-0.0004785413,-0.0005265776,2.5E-07
"2019-01-04 05:05:00",38765,"CKVY",12.4,-11.33,-11.46,-11.27,-11.77,80.6,80.7,80.1,0.071,-15.78,-15.57,-16.2,1.479,1.513,130.3,1.357,2.411,0,9.9,-0.0004785413,-0.0005265776,2.5E-07
"2019-01-04 05:10:00",38766,"CKVY",12.38,-11.58,-11.37,-11.21,-11.64,80.1,80.7,80,0.069,-15.7,-15.49,-16.07,1.83,1.64,151.1,8.87,2.411,0,9.9,-0.0004785413,-0.0005265776,2.5E-07
"2019-01-04 05:15:00",38767,"CKVY",12.38,-10.22,-10.89,-10.16,-11.64,81.9,82,80.1,0.076,-15.09,-14.15,-16.03,2.25,2.052,160.8,9.18,3.288,0,9.9,-0.0007232939,-0.0008711313,2.5E-07
"2019-01-04 05:20:00",38768,"CKVY",12.38,-11.02,-10.65,-10.16,-11.21,80.4,82,80.3,0.072,-14.83,-14.16,-15.57,2.661,2.486,159.9,13.47,3.726,0,9.9,-0.0007232939,-0.0008711313,2.5E-07
"2019-01-04 05:25:00",38769,"CKVY",12.38,-11.21,-10.74,-10.34,-11.27,79.83,81.5,79.77,0.07,-14.99,-14.45,-15.79,3.195,2.938,187.8,9.19,9.86,0,9.9,-0.0007232939,-0.0008711313,2.5E-07
"2019-01-04 05:30:00",38770,"CKVY",12.38,-11.21,-11.46,-11.15,-11.77,80.2,80.2,79.21,0.071,-16.03,-15.58,-16.36,3.168,3.164,195,5.07,3.946,0,9.9,-0.00045817,-0.000493544,2.5E-07
"2019-01-04 05:35:00",38771,"CKVY",12.36,-11.27,-11.01,-10.84,-11.33,80.3,80.7,80.1,0.071,-15.34,-15.13,-15.75,3.301,3.198,181.2,6.167,4.822,0,9.9,-0.00045817,-0.000493544,2.5E-07
"2019-01-04 05:40:00",38772,"CKVY",12.37,-11.27,-11.17,-10.96,-11.4,80.2,80.4,79.97,0.07,-15.58,-15.35,-15.82,3.223,3.279,176.9,5.689,4.822,0,9.9,-0.00045817,-0.000493544,2.5E-07
"2019-01-04 05:45:00",38773,"CKVY",12.37,-10.65,-10.87,-10.59,-11.27,80.9,80.9,80.1,0.073,-15.18,-14.85,-15.69,3.444,3.348,187.2,5.699,4.603,0,9.9,-0.0003800754,-0.0003925362,2.5E-07
"2019-01-04 05:50:00",38774,"CKVY",12.36,-10.28,-10.42,-10.16,-10.71,81,81.1,80.7,0.075,-14.65,-14.38,-14.98,3.188,3.351,182.6,5.863,3.946,0,9.9,-0.0003800754,-0.0003925362,2.5E-07
"2019-01-04 05:55:00",38775,"CKVY",12.35,-11.15,-10.54,-10.16,-11.27,79.77,81,79.52,0.071,-14.9,-14.39,-15.8,2.991,3.074,138.6,32.48,3.946,0,9.9,-0.0003800754,-0.0003925362,2.5E-07
"2019-01-04 06:00:00",38776,"CKVY",12.35,-13.01,-12.38,-11.02,-13.07,78.63,79.77,78.28,0.063,-17.13,-15.54,-17.83,3.151,3.083,89.4,3.597,4.384,0,9.9,-0.0003897017,-0.0004053013,2.5E-07
"2019-01-04 06:05:00",38777,"CKVY",12.35,-12.45,-12.74,-12.39,-13.26,79.87,79.9,78.56,0.066,-17.34,-16.84,-18,3.59,3.342,104.1,6.133,4.603,0,9.9,-0.0003897017,-0.0004053013,2.5E-07
"2019-01-04 06:10:00",38778,"CKVY",12.36,-12.89,-12.39,-12.08,-13.01,79.15,80.2,79.15,0.064,-16.85,-16.46,-17.62,3.985,3.799,125,2.866,4.603,0,9.9,-0.0003897017,-0.0004053013,2.5E-07
"2019-01-04 06:15:00",38779,"CKVY",12.36,-12.76,-13.01,-12.51,-13.38,80.1,80.1,78.77,0.065,-17.62,-16.94,-18.09,4.24,4.102,130.5,3.01,5.042,0,9.9,-0.0002631875,-0.0002526821,2.5E-07
"2019-01-04 06:20:00",38780,"CKVY",12.35,-12.39,-12.43,-12.14,-12.76,80,80.2,80,0.067,-16.84,-16.53,-17.18,4.196,4.238,141.4,7.456,4.384,0,9.9,-0.0002631875,-0.0002526821,2.5E-07
"2019-01-04 06:25:00",38781,"CKVY",12.34,-11.95,-12.36,-11.95,-12.64,80.2,80.4,79.7,0.068,-16.81,-16.34,-17.11,4.011,4.086,167.1,6.104,3.946,0,9.9,-0.0002631875,-0.0002526821,2.5E-07
"2019-01-04 06:30:00",38782,"CKVY",12.34,-12.08,-11.94,-11.71,-12.14,79.87,80.6,79.87,0.067,-16.3,-16.05,-16.59,3.76,3.901,161.7,2.977,4.384,0,9.9,-0.0002373886,-0.0002202874,2.5E-07
"2019-01-04 06:35:00",38783,"CKVY",12.34,-12.2,-12.25,-12.02,-12.45,79.52,79.9,79.32,0.067,-16.8,-16.48,-17.02,3.309,3.578,160.4,4.608,3.507,0,9.9,-0.0002373886,-0.0002202874,2.5E-07
"2019-01-04 06:40:00",38784,"CKVY",12.34,-12.33,-12.24,-12.02,-12.45,79.46,79.9,79.39,0.066,-16.76,-16.5,-17.02,2.531,2.936,156.8,9.41,1.973,0,9.9,-0.0002373886,-0.0002202874,2.5E-07
"2019-01-04 06:45:00",38785,"CKVY",12.34,-12.14,-12.26,-12.08,-12.39,79.49,79.52,79.21,0.067,-16.84,-16.64,-16.98,1.38,1.952,164.8,1.837,0.877,0,9.9,-0.0004205191,-0.0004506033,2.5E-07
"2019-01-04 06:50:00",38786,"CKVY",12.34,-12.51,-12.31,-12.08,-12.64,79.18,79.52,78.9,0.065,-16.94,-16.64,-17.33,0.882,1.053,131.2,33.43,1.754,0,9.9,-0.0004205191,-0.0004506033,2.5E-07
"2019-01-04 06:55:00",38787,"CKVY",12.33,-12.2,-12.26,-12.08,-12.51,79.66,79.83,79.15,0.067,-16.78,-16.58,-17.14,0.785,0.836,83.5,0.091,1.534,0,9.9,-0.0004205191,-0.0004506033,2.5E-07
"2019-01-04 07:00:00",38788,"CKVY",12.33,-12.2,-12.21,-12.08,-12.39,79.56,79.7,79.42,0.067,-16.76,-16.63,-16.9,0.931,0.833,126.7,17.92,1.315,0,9.9,-0.0009651383,-0.001285899,2.5E-07
"2019-01-04 07:05:00",38789,"CKVY",12.33,-11.95,-12.17,-11.95,-12.33,79.83,79.83,79.49,0.068,-16.69,-16.44,-16.88,0.739,0.895,134.2,2.323,1.315,0,9.9,-0.0009651383,-0.001285899,2.5E-07
"2019-01-04 07:10:00",38790,"CKVY",12.32,-11.83,-11.81,-11.64,-12.02,79.59,80.2,79.52,0.068,-16.28,-16.06,-16.57,0.608,0.634,128.2,3.386,1.096,0,9.9,-0.0009651383,-0.001285899,2.5E-07
"2019-01-04 07:15:00",38791,"CKVY",12.32,-12.14,-12.02,-11.83,-12.2,79.01,79.63,78.97,0.066,-16.64,-16.37,-16.87,0.398,0.54,151.8,24.71,0.658,0,9.9,-0.001077786,-0.001486951,2.5E-07
"2019-01-04 07:20:00",38792,"CKVY",12.32,-11.95,-12.07,-11.95,-12.26,79.08,79.15,78.59,0.067,-16.8,-16.61,-17.02,0.227,0.275,176.4,0.084,0,0,9.9,-0.001077786,-0.001486951,2.5E-07
"2019-01-04 07:25:00",38793,"CKVY",12.32,-11.21,-11.71,-11.21,-12.08,80.4,80.4,79.08,0.071,-16.23,-15.57,-16.73,0.235,0.187,123.8,25.27,1.754,0,9.9,-0.001077786,-0.001486951,2.5E-07
"2019-01-04 07:30:00",38794,"CKVY",12.32,-11.15,-11.19,-10.96,-11.4,80.5,80.7,80.4,0.071,-15.52,-15.25,-15.76,0.943,0.565,93.3,4.787,2.63,0.02417068,9.9,-0.001285159,-0.001893747,2.5E-07
"2019-01-04 07:35:00",38795,"CKVY",12.32,-11.33,-11.23,-11.02,-11.46,80.6,80.7,80.2,0.071,-15.57,-15.32,-15.85,1.785,1.348,118.4,6.273,3.069,0.1389541,9.91,-0.001285159,-0.001893747,2.5E-07
"2019-01-04 07:40:00",38796,"CKVY",12.32,-11.46,-11.26,-11.09,-11.46,80.5,80.8,80.5,0.07,-15.56,-15.37,-15.79,2.477,2.202,131.6,2.937,3.069,0.4177732,9.91,-0.001285159,-0.001893747,2.5E-07
"2019-01-04 07:45:00",38797,"CKVY",12.3,-12.64,-12.12,-11.33,-12.82,79.29,80.5,79.11,0.065,-16.62,-15.68,-17.44,2.716,2.612,141.9,7.569,3.288,1.030654,9.91,-0.0006052704,-0.0007033654,0.00100476
"2019-01-04 07:50:00",38798,"CKVY",12.31,-13.01,-12.63,-12.45,-13.01,78.98,79.63,78.95,0.064,-17.2,-16.97,-17.68,3.099,2.926,154,3.18,3.946,2.100017,9.91,-0.0006052704,-0.0007033654,0.00100476
"2019-01-04 07:55:00",38799,"CKVY",12.32,-12.7,-12.83,-12.57,-13.07,79.32,79.39,78.74,0.065,-17.49,-17.15,-17.79,3.392,3.234,152.6,3.087,3.946,3.628544,9.91,-0.0006052704,-0.0007033654,0.00100476
"2019-01-04 08:00:00",38800,"CKVY",12.33,-12.63,-12.55,-12.45,-12.76,79.29,79.63,79.26,0.065,-17.12,-16.97,-17.34,3.437,3.445,152.1,1.531,3.946,5.556758,9.91,-0.0002883545,-0.0002893734,0.006270383
"2019-01-04 08:05:00",38801,"CKVY",12.37,-12.39,-12.55,-12.32,-12.88,79.53,79.6,78.91,0.066,-17.15,-16.86,-17.56,3.229,3.322,150.3,5.252,3.288,8.330455,9.91,-0.0002883545,-0.0002893734,0.006270383
"2019-01-04 08:10:00",38802,"CKVY",12.41,-12.45,-12.36,-12.2,-12.57,79.05,79.74,79.05,0.066,-16.93,-16.71,-17.21,2.779,3.067,142.5,2.992,3.507,13.32105,9.91,-0.0002883545,-0.0002893734,0.006270383
"2019-01-04 08:15:00",38803,"CKVY",12.96,-11.64,-12.25,-11.64,-12.7,79.02,79.09,78.78,0.068,-16.94,-16.33,-17.4,2.179,2.454,137.9,2.109,1.534,21.96179,9.91,-0.000841914,-0.0005160467,0.01614549
"2019-01-04 08:20:00",38804,"CKVY",12.82,-10.34,-11.05,-10.34,-11.76,78.99,79.16,78.78,0.073,-15.76,-15.06,-16.44,1.742,1.95,166.9,7.327,2.411,39.94226,9.91,-0.000841914,-0.0005160467,0.01614549
"2019-01-04 08:25:00",38805,"CKVY",13.49,-8.97,-9.55,-8.85,-10.46,79.19,79.54,79.02,0.078,-14.22,-13.53,-15.18,1.722,1.692,169.3,4.444,2.85,61.90759,9.91,-0.000841914,-0.0005160467,0.01614549
"2019-01-04 08:30:00",38806,"CKVY",14.58,-8.85,-8.83,-8.66,-9.03,78.26,79.23,78.16,0.078,-13.68,-13.47,-14,1.957,1.84,151.6,8.21,2.192,85.95583,9.92,0.0006879224,0.001017124,0.03634495
"2019-01-04 08:35:00",38807,"CKVY",14.47,-7.729,-8.32,-7.729,-8.91,79.09,79.16,78.12,0.083,-13.17,-12.49,-13.87,2.245,2.107,162.4,6.856,3.288,104.561,9.92,0.0006879224,0.001017124,0.03634495
"2019-01-04 08:40:00",38808,"CKVY",14.4,-6.925,-7.222,-6.801,-7.854,79.57,79.78,79.12,0.087,-11.88,-11.46,-12.58,2.497,2.329,169,6.256,3.946,118.0183,9.92,0.0006879224,0.001017124,0.03634495
"2019-01-04 08:45:00",38809,"CKVY",14.34,-6.43,-6.61,-6.305,-6.925,79.53,79.64,79.15,0.089,-11.32,-10.98,-11.6,2.976,2.706,167.4,6.322,4.165,130.24,9.93,0.002051526,0.002568312,0.06724665
"2019-01-04 08:50:00",38810,"CKVY",14.3,-6.121,-6.23,-5.996,-6.492,79.56,79.7,79.29,0.09,-10.92,-10.64,-11.19,3.093,3.084,184.2,4.617,4.165,138.1645,9.93,0.002051526,0.002568312,0.06724665
"2019-01-04 08:55:00",38811,"CKVY",14.29,-6.742,-6.458,-6.059,-6.866,79.08,79.7,78.9,0.087,-11.22,-10.73,-11.68,2.959,3.048,199.6,8.32,3.726,140.4782,9.93,0.002051526,0.002568312,0.06724665
"2019-01-04 09:00:00",38812,"CKVY",14.28,-5.75,-6.148,-5.626,-6.804,79.97,80.2,79.01,0.092,-10.78,-10.16,-11.57,2.626,2.802,175.6,10.8,3.507,137.5045,9.93,0.002125508,0.002738434,0.1014577
"2019-01-04 09:05:00",38813,"CKVY",14.26,-6.122,-5.955,-5.75,-6.184,78.59,79.94,78.56,0.089,-10.69,-10.34,-11.11,2.411,2.504,160.4,13.99,3.069,129.2864,9.93,0.002125508,0.002738434,0.1014577
"2019-01-04 09:10:00",38814,"CKVY",14.27,-7.673,-6.793,-6.06,-7.797,77.25,78.59,77.18,0.081,-11.9,-11,-13.04,2.34,2.295,122.4,6.798,3.726,127.8899,9.93,0.002125508,0.002738434,0.1014577
"2019-01-04 09:15:00",38815,"CKVY",14.26,-7.735,-8.09,-7.735,-8.42,78.59,78.59,77.08,0.082,-13.19,-12.62,-13.55,2.677,2.543,131.6,7.582,3.726,126.9863,9.93,0.002482359,0.003059268,0.1365173
"2019-01-04 09:20:00",38816,"CKVY",14.26,-5.315,-6.519,-5.253,-7.797,79.73,79.77,78.52,0.094,-11.28,-9.9,-12.7,2.802,2.731,165.8,16.48,4.384,142.8326,9.93,0.002482359,0.003059268,0.1365173
"2019-01-04 09:25:00",38817,"CKVY",14.26,-4.136,-4.608,-4.136,-5.315,78.8,79.97,78.8,0.098,-9.34,-9,-9.96,3.19,3.028,175,6.385,4.822,161.7636,9.93,0.002482359,0.003059268,0.1365173
"2019-01-04 09:30:00",38818,"CKVY",14.26,-3.269,-3.735,-3.269,-4.323,78.45,78.83,78.38,0.102,-8.7,-8.26,-9.26,3.164,3.179,174,3.354,4.822,189.0366,9.94,0.004495631,0.0052882,0.1707862
"2019-01-04 09:35:00",38819,"CKVY",14.26,-3.087,-3.28,-2.9,-3.643,78.72,79,77.79,0.103,-8.32,-7.799,-8.83,3.288,3.199,181.1,25.76,4.165,210.6582,9.94,0.004495631,0.0052882,0.1707862
"2019-01-04 09:40:00",38820,"CKVY",14.26,-4.764,-4.252,-2.9,-4.95,78.1,78.69,77.13,0.094,-9.47,-7.88,-10.18,3.426,3.384,132.1,6.409,4.603,225.1496,9.94,0.004495631,0.0052882,0.1707862
"2019-01-04 09:45:00",38821,"CKVY",14.26,-4.395,-4.452,-4.27,-4.827,78.23,78.85,78.06,0.096,-9.44,-9.2,-9.92,3.285,3.325,122.4,4.71,3.726,232.9847,9.94,0.005778005,0.006736489,0.2039285
"2019-01-04 09:50:00",38822,"CKVY",14.26,-4.086,-4.261,-4.024,-4.458,78.19,78.36,77.88,0.098,-9.35,-9.1,-9.59,3.222,3.318,99.4,12.15,3.726,240.5959,9.94,0.005778005,0.006736489,0.2039285
"2019-01-04 09:55:00",38823,"CKVY",14.25,-2.598,-3.377,-2.536,-4.086,79.22,79.26,78.15,0.106,-8.3,-7.386,-9.18,2.464,2.865,74.42,9.03,2.192,251.9592,9.94,0.005778005,0.006736489,0.2039285
"2019-01-04 10:00:00",38824,"CKVY",14.25,-2.288,-2.308,-2.164,-2.598,77.77,79.26,77.74,0.106,-7.369,-7.157,-7.694,2.203,2.311,95.8,4.606,2.85,270.9738,9.94,0.007591773,0.008602164,0.2353206
"2019-01-04 10:05:00",38825,"CKVY",14.25,-2.288,-2.393,-2.226,-2.598,78.22,78.22,77.67,0.106,-7.596,-7.362,-7.833,2.065,2.074,90,9.37,2.85,287.49,9.94,0.007591773,0.008602164,0.2353206
"2019-01-04 10:10:00",38826,"CKVY",14.25,-1.42,-1.84,-1.42,-2.35,77.91,78.57,77.84,0.11,-6.953,-6.636,-7.483,2.187,2.133,107.1,11.53,3.288,300.3062,9.94,0.007591773,0.008602164,0.2353206
"2019-01-04 10:15:00",38827,"CKVY",14.25,-1.607,-1.56,-1.42,-1.73,77.18,77.91,76.98,0.108,-6.92,-6.648,-7.18,2.183,2.218,112.3,10.84,3.069,305.0307,9.95,0.009049593,0.01008406,0.2645354
"2019-01-04 10:20:00",38828,"CKVY",14.25,-1.241,-1.337,-1.053,-1.669,76.35,77.18,76.35,0.109,-6.82,-6.56,-7.094,2.023,2.117,114.6,8.57,2.63,311.0541,9.95,0.009049593,0.01008406,0.2645354
"2019-01-04 10:25:00",38829,"CKVY",14.23,-1.431,-1.294,-1.117,-1.491,75.99,76.41,75.89,0.108,-7.011,-6.772,-7.239,2.144,2.06,118.3,5.651,3.069,322.9218,9.95,0.009049593,0.01008406,0.2645354
"2019-01-04 10:30:00",38830,"CKVY",14.23,-0.812,-1.281,-0.812,-1.556,77.51,77.51,75.82,0.113,-6.913,-6.155,-7.312,2.549,2.316,124.7,4.075,4.603,337.8449,9.95,0.01087948,0.01207345,0.2915539
"2019-01-04 10:35:00",38831,"CKVY",14.23,0.799,-0.115,0.799,-0.874,79.09,79.23,77.58,0.124,-5.227,-4.163,-6.197,3.18,2.874,137,8.14,4.822,350.0078,9.95,0.01087948,0.01207345,0.2915539
"2019-01-04 10:40:00",38832,"CKVY",14.23,0.736,0.743,1.047,0.489,77.71,79.09,77.37,0.122,-4.561,-4.031,-4.905,3.618,3.415,136.6,8.08,4.603,359.4081,9.95,0.01087948,0.01207345,0.2915539
"2019-01-04 10:45:00",38833,"CKVY",14.22,0.67,0.676,0.799,0.485,77.94,78.01,77.22,0.122,-4.671,-4.454,-4.948,4.016,3.833,124.3,6.133,5.261,367.9295,9.95,0.01207207,0.01354387,0.3155863
"2019-01-04 10:50:00",38834,"CKVY",14.21,0.604,0.618,0.794,0.356,78.52,78.59,77.77,0.122,-4.596,-4.462,-4.782,4.326,4.179,108.2,6.425,5.699,371.5842,9.95,0.01207207,0.01354387,0.3155863
"2019-01-04 10:55:00",38835,"CKVY",14.19,0.91,0.726,1.035,0.478,79.31,79.34,78.52,0.125,-4.267,-3.877,-4.625,4.552,4.423,91.5,6.953,5.261,364.8963,9.95,0.01207207,0.01354387,0.3155863
"2019-01-04 11:00:00",38836,"CKVY",14.19,1.591,1.122,1.653,0.91,80.1,80.2,79.1,0.131,-3.751,-3.065,-4.044,4.436,4.548,101.2,5.661,5.48,361.2658,9.95,0.01147319,0.01303322,0.3371695
"2019-01-04 11:05:00",38837,"CKVY",14.19,2.211,1.839,2.273,1.529,78.99,80.1,78.51,0.133,-3.151,-2.741,-3.41,4.055,4.248,106,4.887,5.042,364.6592,9.95,0.01147319,0.01303322,0.3371695
"2019-01-04 11:10:00",38838,"CKVY",14.19,2.893,2.631,2.955,2.149,78.31,79.06,78.2,0.136,-2.513,-2.242,-2.853,3.648,3.86,112.2,5.197,3.946,385.7922,9.95,0.01147319,0.01303322,0.3371695
"2019-01-04 11:15:00",38839,"CKVY",14.18,4.132,3.463,4.132,2.893,77.48,78.51,77.24,0.142,-1.849,-1.346,-2.33,2.999,3.298,134.6,11.68,3.069,405.5892,9.95,0.01462791,0.01636565,0.3555548
"2019-01-04 11:20:00",38840,"CKVY",14.19,6.859,5.169,6.859,4.07,75.93,77.55,75.89,0.158,-0.54,0.875,-1.516,2.342,2.679,156.3,7.646,2.63,420.2524,9.95,0.01462791,0.01636565,0.3555548
"2019-01-04 11:25:00",38841,"CKVY",14.19,2.824,4.279,6.859,2.7,75.88,75.89,72.24,0.131,-2.207,0.827,-3.337,2.459,2.391,219.7,9.86,4.822,424.7136,9.95,0.01462791,0.01636565,0.3555548
"2019-01-04 11:30:00",38842,"CKVY",14.19,3.253,2.918,3.253,2.575,77.39,77.42,75.88,0.137,-2.682,-2.218,-3.129,2.799,2.64,218.6,7.022,4.165,424.6941,9.95,0.01659524,0.01837166,0.3711625
"2019-01-04 11:35:00",38843,"CKVY",14.19,3.374,3.106,3.436,2.817,76.9,77.39,76.22,0.136,-2.566,-2.172,-2.953,3.102,2.953,233.1,6.968,3.507,428.2763,9.95,0.01659524,0.01837166,0.3711625
"2019-01-04 11:40:00",38844,"CKVY",14.18,3.993,3.81,4.117,3.312,75.56,76.97,75.49,0.138,-1.955,-1.651,-2.292,2.458,2.805,251.3,13.92,2.411,432.5161,9.95,0.01659524,0.01837166,0.3711625
"2019-01-04 11:45:00",38845,"CKVY",14.18,4.303,3.946,4.303,3.683,75.63,75.87,75.25,0.14,-2.063,-1.662,-2.379,1.837,2.137,260,12.15,1.973,434.4243,9.95,0.01680673,0.01858217,0.3839962
"2019-01-04 11:50:00",38846,"CKVY",14.18,4.861,4.481,4.923,4.055,75.9,76.04,75.42,0.144,-1.49,-1.022,-1.951,1.317,1.553,277.7,8.07,1.534,434.5389,9.95,0.01680673,0.01858217,0.3839962
"2019-01-04 11:55:00",38847,"CKVY",14.18,7.15,5.933,7.212,4.922,75.45,76.31,75.45,0.159,-0.021,1.152,-1.012,0.967,1.178,321,20.44,1.973,434.6911,9.95,0.01680673,0.01858217,0.3839962
"2019-01-04 12:00:00",38848,"CKVY",14.18,10.74,8.47,10.74,7.086,68.39,75.45,68.39,0.17,1.335,2.385,0.418,0.764,0.848,184.3,38.68,1.315,435.0255,9.96,0.01944855,0.02113593,0.3928559
"2019-01-04 12:05:00",38849,"CKVY",14.18,11.79,11.3,11.79,10.62,63.29,68.39,63.26,0.164,1.758,2.439,1.2,0.713,0.743,181.2,11.03,1.534,435.9759,9.96,0.01944855,0.02113593,0.3928559
"2019-01-04 12:10:00",38850,"CKVY",14.17,13.46,12.44,13.65,11.73,59.09,63.29,59.09,0.165,1.747,2.301,1.011,0.664,0.635,152.8,7.775,0.877,438.226,9.96,0.01944855,0.02113593,0.3928559
"2019-01-04 12:15:00",38851,"CKVY",14.17,12.96,12.95,13.52,12.59,57.37,59.06,57.37,0.157,0.969,1.878,0.684,0.704,0.644,150.2,3.159,1.534,441.2522,9.96,0.02419597,0.02625019,0.3986313
"2019-01-04 12:20:00",38852,"CKVY",14.17,10.05,11.84,13.02,9.99,61.94,61.94,57.02,0.149,-0.031,0.795,-0.813,0.877,0.776,146.4,11.8,1.754,441.5334,9.96,0.02419597,0.02625019,0.3986313
"2019-01-04 12:25:00",38853,"CKVY",14.17,7.075,8.66,10.23,7.075,69.79,69.79,61.94,0.147,-0.618,0.083,-1.024,1.568,1.176,124,7.857,3.288,443.7347,9.96,0.02419597,0.02625019,0.3986313
"2019-01-04 12:30:00",38854,"CKVY",14.17,6.27,6.524,7.075,6.146,73.78,73.78,69.79,0.15,-0.48,-0.248,-0.768,2.461,2.036,119.3,2.802,4.384,443.136,9.95,0.02172392,0.02385316,0.4022681
"2019-01-04 12:35:00",38855,"CKVY",14.15,6.332,6.248,6.456,6.084,75.36,75.64,73.78,0.153,-0.048,0.382,-0.438,3.275,2.878,123.4,4.429,4.603,440.3572,9.95,0.02172392,0.02385316,0.4022681
"2019-01-04 12:40:00",38856,"CKVY",14.16,7.199,6.717,7.261,6.332,74.57,75.43,74.54,0.158,0.498,0.89,0.136,3.565,3.491,127,4.501,3.946,432.7193,9.95,0.02172392,0.02385316,0.4022681
"2019-01-04 12:45:00",38857,"CKVY",14.16,8.62,7.699,8.62,7.199,73.05,74.74,72.81,0.165,1.069,1.787,0.82,3.311,3.45,135.8,15.21,4.603,431.3156,9.95,0.01835269,0.02053423,0.4017159
"2019-01-04 12:50:00",38858,"CKVY",14.14,9.06,9.19,9.49,8.56,68.27,73.05,67.86,0.157,1.175,1.814,0.596,3.268,3.289,178.2,8.37,5.042,432.3832,9.94,0.01835269,0.02053423,0.4017159
"2019-01-04 12:55:00",38859,"CKVY",14.14,9.12,9.23,9.55,8.87,69.92,69.92,68.2,0.161,1.037,1.295,0.674,3.444,3.361,178.8,6.918,5.042,427.5398,9.94,0.01835269,0.02053423,0.4017159
"2019-01-04 13:00:00",38860,"CKVY",14.15,9.61,9.52,9.74,9.05,68.92,70.27,68.61,0.162,1.482,1.699,1.235,3.692,3.627,169.4,12.28,5.261,410.8269,9.94,0.01871193,0.02131054,0.3979207
"2019-01-04 13:05:00",38861,"CKVY",14.14,10.41,10.05,10.41,9.55,67.29,69.33,67.29,0.164,1.669,1.854,1.381,3.454,3.599,166.6,7.714,4.165,388.496,9.94,0.01871193,0.02131054,0.3979207
"2019-01-04 13:10:00",38862,"CKVY",14.14,10.47,10.58,10.9,10.28,67.43,68.11,66.16,0.165,1.855,2.295,1.505,2.867,3.131,152.5,6.817,2.85,378.4401,9.94,0.01871193,0.02131054,0.3979207
"2019-01-04 13:15:00",38863,"CKVY",14.14,10.53,10.1,10.53,9.85,68.77,69.45,67.32,0.169,1.858,2.384,1.462,2.27,2.518,142.4,7.617,2.411,383.0045,9.94,0.01915309,0.02176336,0.3909212
"2019-01-04 13:20:00",38864,"CKVY",14.14,9.78,10.21,10.9,9.66,70.21,70.24,67.7,0.167,1.955,2.532,1.646,1.949,2.08,140.3,6.884,2.63,394.625,9.94,0.01915309,0.02176336,0.3909212
"2019-01-04 13:25:00",38865,"CKVY",14.13,9.54,9.73,10.03,9.47,71.9,72,70.31,0.169,2.281,2.497,2.058,1.928,1.937,116.5,3.891,2.411,401.6568,9.94,0.01915309,0.02176336,0.3909212
"2019-01-04 13:30:00",38866,"CKVY",14.13,9.23,9.45,9.66,9.16,73.27,73.31,71.86,0.17,2.395,2.602,2.203,2.195,2.051,113.9,3.106,3.069,402.7243,9.94,0.0193978,0.02152353,0.3807548
"2019-01-04 13:35:00",38867,"CKVY",14.13,9.72,9.48,9.85,9.04,72.34,74.03,72.31,0.171,2.697,2.925,2.296,2.235,2.21,107.6,3.179,2.63,397.5749,9.93,0.0193978,0.02152353,0.3807548
"2019-01-04 13:40:00",38868,"CKVY",14.13,10.03,9.82,10.09,9.66,72.03,72.34,71.69,0.173,2.603,2.876,2.355,2.33,2.295,129.1,5.401,2.63,388.9471,9.93,0.0193978,0.02152353,0.3807548
"2019-01-04 13:45:00",38869,"CKVY",14.12,10.84,10.42,10.9,9.97,70.38,72.1,70.35,0.175,2.938,3.172,2.742,2.139,2.282,139.7,2.136,2.63,382.4021,9.93,0.01833033,0.02042887,0.3673958
"2019-01-04 13:50:00",38870,"CKVY",14.12,14.3,12.31,14.3,10.83,63.12,70.38,63.12,0.183,3.658,4.283,3.016,1.825,1.989,146.9,9.04,1.534,383.5854,9.93,0.01833033,0.02042887,0.3673958
"2019-01-04 13:55:00",38871,"CKVY",14.11,15.41,15.12,15.6,14.24,60.43,63.12,59.37,0.184,3.949,4.441,3.441,1.386,1.584,146.7,8.12,1.534,386.9678,9.93,0.01833033,0.02042887,0.3673958
"2019-01-04 14:00:00",38872,"CKVY",14.11,15.47,16.01,16.46,15.41,59.23,60.4,58.61,0.181,4.292,4.652,3.754,1.39,1.284,165.2,10.82,3.726,387.1098,9.94,0.02138188,0.02387029,0.3507418
"2019-01-04 14:05:00",38873,"CKVY",14.1,14.11,14.69,15.47,14.11,62.49,62.49,59.19,0.18,3.745,4.057,3.46,1.98,1.691,162.3,8.51,3.726,383.8437,9.94,0.02138188,0.02387029,0.3507418
"2019-01-04 14:10:00",38874,"CKVY",14.09,11.26,12.35,14.23,11.13,70.74,70.78,62.46,0.179,3.329,3.781,3.039,2.771,2.389,145.9,4.318,3.946,380.0251,9.93,0.02138188,0.02387029,0.3507418
"2019-01-04 14:15:00",38875,"CKVY",14.08,10.94,11.1,11.38,10.7,72.49,72.49,70.71,0.181,3.664,3.945,3.473,3.059,2.996,143.1,3.024,3.288,373.7744,9.93,0.01885068,0.02135602,0.3316504
"2019-01-04 14:20:00",38876,"CKVY",14.08,11.44,11.25,11.56,10.82,71.32,72.49,71.15,0.182,3.951,4.166,3.685,2.694,2.867,141.9,2.037,2.411,365.5748,9.93,0.01885068,0.02135602,0.3316504
"2019-01-04 14:25:00",38877,"CKVY",14.07,11.38,11.28,11.5,11.07,73.38,73.38,71.32,0.187,4.106,4.519,3.861,2.346,2.534,136.8,2.504,2.85,356.7185,9.93,0.01885068,0.02135602,0.3316504
"2019-01-04 14:30:00",38878,"CKVY",14.07,11.62,11.59,11.75,11.38,72.52,73.45,72.18,0.187,4.512,4.767,4.289,2.001,2.16,128.9,4.494,2.192,349.1253,9.93,0.01637158,0.01848481,0.3094106
"2019-01-04 14:35:00",38879,"CKVY",14.06,12.37,12.01,12.49,11.56,70.46,72.66,70.39,0.188,4.642,4.983,4.429,1.833,1.931,135.8,0.517,1.754,341.9944,9.93,0.01637158,0.01848481,0.3094106
"2019-01-04 14:40:00",38880,"CKVY",14.06,12.36,12.42,12.55,12.3,70.14,70.46,69.7,0.187,4.509,4.709,4.323,1.48,1.636,135.3,0.293,1.534,334.0579,9.93,0.01637158,0.01848481,0.3094106
"2019-01-04 14:45:00",38881,"CKVY",14.05,13.35,13.51,14.28,12.36,65.6,70.42,64.95,0.183,4.715,5.296,3.978,1.287,1.389,142.1,3.513,1.754,323.9985,9.93,0.01563429,0.01749616,0.2845483
"2019-01-04 14:50:00",38882,"CKVY",14.04,12.54,12.64,13.41,12.23,69.31,69.51,65.64,0.186,4.097,4.476,3.877,1.37,1.333,135.7,1.775,2.192,313.8351,9.93,0.01563429,0.01749616,0.2845483
"2019-01-04 14:55:00",38883,"CKVY",14.04,13.03,13.22,13.59,12.54,66.76,69.31,65.93,0.183,4.391,4.71,3.897,1.358,1.34,131.2,0.099,1.754,304.6311,9.93,0.01563429,0.01749616,0.2845483
"2019-01-04 15:00:00",38884,"CKVY",14.03,12.66,12.61,13.03,12.29,69.23,69.3,66.76,0.187,4.108,4.487,3.939,1.513,1.436,135.1,1.554,1.973,295.1496,9.93,0.01400029,0.01567938,0.2574231
"2019-01-04 15:05:00",38885,"CKVY",14.02,12.47,13.05,13.58,12.4,68.44,69.16,66.69,0.183,4.358,4.799,3.96,1.535,1.485,139.8,3.149,2.192,284.4161,9.93,0.01400029,0.01567938,0.2574231
"2019-01-04 15:10:00",38886,"CKVY",14.02,14.44,13.55,14.57,12.34,64.34,69.02,64.31,0.188,4.601,4.849,4.008,1.672,1.637,152.4,3.556,1.973,264.0436,9.93,0.01400029,0.01567938,0.2574231
"2019-01-04 15:15:00",38887,"CKVY",14.01,15.12,14.85,15.18,14.5,63.1,64.31,62.21,0.19,4.505,4.863,4.223,1.589,1.668,168.6,11.84,1.973,242.9817,9.92,0.01117775,0.01287853,0.2278437
"2019-01-04 15:20:00",38888,"CKVY",14,13.82,15.46,16.3,13.76,64.75,64.75,60.04,0.184,4.733,5.346,3.965,1.284,1.37,164.6,21.24,2.63,221.9927,9.92,0.01117775,0.01287853,0.2278437
"2019-01-04 15:25:00",38889,"CKVY",13.99,13.2,13.46,13.76,13.14,67.91,68.33,64.79,0.188,4.682,5.026,4.029,1.704,1.478,154.8,5.348,3.507,209.3889,9.92,0.01117775,0.01287853,0.2278437
"2019-01-04 15:30:00",38890,"CKVY",14,13.39,13.35,13.51,13.14,67.08,69.01,67.05,0.187,4.757,5.149,4.404,2.276,1.913,170.5,6.338,4.165,195.1965,9.92,0.008853057,0.01041355,0.1963085
"2019-01-04 15:35:00",38891,"CKVY",13.99,12.33,13.01,13.39,12.27,69.11,69.11,67.01,0.184,4.346,4.579,4.031,2.949,2.736,155.6,6.667,3.726,189.0239,9.92,0.008853057,0.01041355,0.1963085
"2019-01-04 15:40:00",38892,"CKVY",14,11.22,11.75,12.39,11.15,72.65,72.65,69.11,0.184,4.14,4.36,3.892,2.743,2.859,149.6,2.024,2.63,184.2104,9.91,0.008853057,0.01041355,0.1963085
"2019-01-04 15:45:00",38893,"CKVY",14.01,10.35,10.65,11.22,10.29,74.91,75.02,72.68,0.183,4.005,4.2,3.835,2.649,2.734,144.5,1.807,3.288,174.1122,9.91,0.006546872,0.008230006,0.1633161
"2019-01-04 15:50:00",38894,"CKVY",14.01,10.04,10.16,10.47,9.98,76.43,76.49,74.74,0.184,4.051,4.289,3.805,2.731,2.647,140.7,5.637,3.507,149.7202,9.91,0.006546872,0.008230006,0.1633161
"2019-01-04 15:55:00",38895,"CKVY",14.01,9.86,9.9,10.1,9.73,77.04,77.08,76.36,0.184,4.029,4.198,3.886,2.681,2.723,137.2,9.13,2.85,122.5147,9.91,0.006546872,0.008230006,0.1633161
"2019-01-04 16:00:00",38896,"CKVY",14.03,9.98,9.91,10.1,9.73,77.25,77.46,77.04,0.185,4.222,4.421,3.983,2.368,2.565,129,0.405,2.63,106.1225,9.9,0.003798619,0.00495959,0.129132
"2019-01-04 16:05:00",38897,"CKVY",14.04,10.85,10.25,10.85,9.92,75.67,77.25,75.67,0.188,4.368,4.673,4.163,1.527,1.988,129.4,0.028,1.096,101.1557,9.9,0.003798619,0.00495959,0.129132
"2019-01-04 16:10:00",38898,"CKVY",14.05,11.84,11.4,11.84,10.72,73.3,75.74,73.26,0.191,4.778,4.948,4.533,0.829,1.161,129.4,0.088,0,98.53677,9.9,0.003798619,0.00495959,0.129132
"2019-01-04 16:15:00",38899,"CKVY",14.05,11.96,12.07,12.21,11.77,72.16,73.37,72.06,0.189,4.913,5.126,4.718,0.27,0.468,145.3,31.02,1.534,95.21251,9.9,0.001510225,0.002138398,0.09457856
"2019-01-04 16:20:00",38900,"CKVY",14.07,11.53,11.56,12.08,11.22,74.03,74.71,72.16,0.19,4.763,5.159,4.355,0.719,0.445,183.3,12.76,4.165,87.19524,9.9,0.001510225,0.002138398,0.09457856
"2019-01-04 16:25:00",38901,"CKVY",14.09,10.48,10.91,11.59,10.36,76.3,76.3,73.34,0.187,4.452,4.908,4.241,2.033,1.356,170.7,3.388,4.603,77.0928,9.9,0.001510225,0.002138398,0.09457856
"2019-01-04 16:30:00",38902,"CKVY",14.12,10.11,10.24,10.48,9.99,77.81,77.88,76.3,0.188,4.501,4.672,4.338,3.274,2.695,162,1.967,4.822,67.16084,9.89,-0.0005750036,8.382704E-06,0.0611324
"2019-01-04 16:35:00",38903,"CKVY",14.12,9.93,9.87,10.11,9.74,78.09,78.64,77.81,0.187,4.458,4.596,4.283,4.048,3.688,167.2,6.575,5.042,61.04075,9.89,-0.0005750036,8.382704E-06,0.0611324
"2019-01-04 16:40:00",38904,"CKVY",14.11,10.61,10.26,10.61,9.86,76.82,78.05,76.78,0.189,4.602,4.857,4.375,3.752,3.935,172.2,5.334,3.946,61.84758,9.89,-0.0005750036,8.382704E-06,0.0611324
"2019-01-04 16:45:00",38905,"CKVY",13.41,9.56,10.24,10.67,9.56,78.85,78.85,76.51,0.185,4.511,4.8,4.189,3.447,3.604,154.4,6.867,3.726,63.99914,9.89,-0.0001476111,0.001024169,0.03188786
"2019-01-04 16:50:00",38906,"CKVY",13.28,9.12,9.51,9.74,9.12,80.1,80.2,78.85,0.185,4.548,4.722,4.221,3.005,3.183,141.3,5.022,3.507,54.74833,9.89,-0.0001476111,0.001024169,0.03188786
"2019-01-04 16:55:00",38907,"CKVY",13.22,7.766,8.55,9.25,7.705,80.4,80.8,78.51,0.174,3.598,4.521,2.513,3.164,3.06,112.8,5.923,4.165,39.05103,9.89,-0.0001476111,0.001024169,0.03188786
"2019-01-04 17:00:00",38908,"CKVY",13.17,7.954,8.04,8.26,7.766,80.3,81.5,80.3,0.176,3.404,3.669,3.018,3.666,3.391,119.7,4.271,5.042,21.74896,9.88,-0.002816246,-0.002106204,0.01409085
"2019-01-04 17:05:00",38909,"CKVY",13.12,8.14,8.04,8.26,7.768,80.9,81.3,80.3,0.179,3.402,3.652,3.016,3.98,3.859,121.3,7.362,4.384,13.42055,9.88,-0.002816246,-0.002106204,0.01409085
"2019-01-04 17:10:00",38910,"CKVY",13.08,8.27,8.16,8.33,8.02,81.3,81.4,80.7,0.18,3.511,3.803,3.36,4.126,4.05,128.9,1.547,4.603,8.323636,9.88,-0.002816246,-0.002106204,0.01409085
"2019-01-04 17:15:00",38911,"CKVY",13.06,8.4,8.5,8.64,8.27,80.7,81.4,80.5,0.18,3.821,4.079,3.636,4.01,4.112,136.1,4.201,4.603,5.199456,9.88,-0.0006142603,-0.0005974299,0.00510721
"2019-01-04 17:20:00",38912,"CKVY",13.04,8.52,8.43,8.58,8.28,80.8,80.9,80.3,0.181,3.713,3.877,3.457,3.638,3.846,106.7,14.61,3.507,3.793952,9.88,-0.0006142603,-0.0005974299,0.00510721
"2019-01-04 17:25:00",38913,"CKVY",13.03,7.97,8.37,8.65,7.97,80.8,80.9,80,0.177,3.576,3.923,3.271,3.144,3.394,111,12.88,3.069,2.840627,9.88,-0.0006142603,-0.0005974299,0.00510721
"2019-01-04 17:30:00",38914,"CKVY",13.01,8.03,8.17,8.28,7.971,81.1,81.7,80.8,0.178,3.615,3.822,3.364,2.578,2.867,113.2,9.33,3.069,1.832564,9.88,-0.0008730373,-0.0009197483,0.0005711092
"2019-01-04 17:35:00",38915,"CKVY",13,7.909,7.889,8.09,7.723,81.7,81.7,80.9,0.178,3.323,3.513,3.104,1.918,2.27,101.4,6.024,1.534,0.7323587,9.88,-0.0008730373,-0.0009197483,0.0005711092
"2019-01-04 17:40:00",38916,"CKVY",12.99,8.03,8.08,8.28,7.785,82,82.9,81.7,0.18,3.842,4.15,3.375,1.134,1.553,87.8,0.091,0.877,0.1997202,9.88,-0.0008730373,-0.0009197483,0.0005711092
"2019-01-04 17:45:00",38917,"CKVY",12.98,7.788,7.813,8.03,7.662,82.3,82.4,81.2,0.179,3.421,3.697,3.108,0.529,0.735,236.4,26.48,1.973,0.04806964,9.88,-0.001824716,-0.002303478,2.5E-07
"2019-01-04 17:50:00",38918,"CKVY",12.97,6.306,7.13,7.912,6.244,80.7,82.3,80.5,0.164,2.64,3.618,1.56,0.909,0.728,278.1,34.58,3.288,0.001141257,9.87,-0.001824716,-0.002303478,2.5E-07
"2019-01-04 17:55:00",38919,"CKVY",12.96,6.432,6.409,6.556,6.244,83.6,83.6,80.7,0.171,2.303,2.649,1.578,1.108,1.039,270.3,26.65,1.754,0,9.87,-0.001824716,-0.002303478,2.5E-07
"2019-01-04 18:00:00",38920,"CKVY",12.96,6.187,6.348,6.556,6.063,83.5,83.6,83.3,0.169,2.421,2.658,2.14,0.86,1.047,252.2,0.114,0,0,9.87,-0.002175394,-0.002943899,2.5E-07
"2019-01-04 18:05:00",38921,"CKVY",12.96,6.191,6.155,6.314,6.002,84.9,85,83.5,0.171,2.42,2.741,2.117,0.342,0.513,200.8,54.7,0.877,0,9.87,-0.002175394,-0.002943899,2.5E-07
"2019-01-04 18:10:00",38922,"CKVY",12.95,6.439,6.308,6.501,6.067,85.9,86,84.9,0.175,2.902,3.169,2.533,0.493,0.37,134.7,14,1.534,0,9.87,-0.002175394,-0.002943899,2.5E-07
"2019-01-04 18:15:00",38923,"CKVY",12.95,5.944,6.3,6.563,5.944,85.3,86,85.3,0.17,2.927,3.247,2.482,0.915,0.685,144.4,0.087,1.754,0,9.87,-0.00253705,-0.003658378,2.5E-07
"2019-01-04 18:20:00",38924,"CKVY",12.93,6.068,5.904,6.192,5.697,87.2,87.5,85.3,0.175,2.724,3.259,2.282,1.567,1.233,112.9,11.25,2.85,0,9.87,-0.00253705,-0.003658378,2.5E-07
"2019-01-04 18:25:00",38925,"CKVY",12.93,4.834,5.37,6.192,4.71,84.8,87.2,84.4,0.161,1.928,3.191,1.079,1.903,1.744,96.2,12.11,2.63,0,9.87,-0.00253705,-0.003658378,2.5E-07
"2019-01-04 18:30:00",38926,"CKVY",12.93,5.583,5.177,5.583,4.71,86.1,86.4,84.8,0.169,1.886,2.339,1.175,2.179,2.07,48.41,10.81,2.85,0,9.87,-0.001657067,-0.002066931,2.5E-07
"2019-01-04 18:35:00",38927,"CKVY",12.93,6.142,5.851,6.142,5.459,85.3,86.2,85.3,0.172,2.507,2.709,2.183,1.884,2.049,29.47,0.672,1.754,0,9.87,-0.001657067,-0.002066931,2.5E-07
"2019-01-04 18:40:00",38928,"CKVY",12.92,6.761,6.449,6.761,6.018,85.2,85.6,85,0.176,2.979,3.257,2.561,1.657,1.782,28.99,0.087,1.973,0,9.87,-0.001657067,-0.002066931,2.5E-07
"2019-01-04 18:45:00",38929,"CKVY",12.91,6.826,7.001,7.198,6.7,83.3,85.2,83.3,0.173,3.349,3.564,2.845,1.176,1.425,25.69,27.62,2.85,0,9.87,-0.001662778,-0.00205961,2.5E-07
"2019-01-04 18:50:00",38930,"CKVY",12.91,5.402,5.304,6.826,4.721,85.3,85.3,80.5,0.166,1.034,2.845,0.514,1.256,1.257,239.2,25.87,3.946,0,9.87,-0.001662778,-0.00205961,2.5E-07
"2019-01-04 18:55:00",38931,"CKVY",12.9,6.084,6.051,6.27,5.402,84.2,86.3,84.1,0.169,2.562,2.87,1.957,1.426,1.401,189.6,12.61,4.603,0,9.87,-0.001662778,-0.00205961,2.5E-07
"2019-01-04 19:00:00",38932,"CKVY",12.88,5.774,5.906,6.084,5.65,84.5,84.5,84,0.167,2.204,2.4,1.974,1.759,1.595,176.3,12.2,2.63,0,9.87,-0.001787156,-0.002283183,2.5E-07
"2019-01-04 19:05:00",38933,"CKVY",12.9,5.526,5.56,5.774,5.403,85.1,85.2,84.4,0.167,1.951,2.113,1.8,1.635,1.647,192,12.52,2.192,0,9.87,-0.001787156,-0.002283183,2.5E-07
"2019-01-04 19:10:00",38934,"CKVY",12.9,5.712,5.551,5.712,5.341,85.3,85.4,85,0.169,2.077,2.279,1.836,1.292,1.363,240.2,38.63,3.288,0,9.87,-0.001787156,-0.002283183,2.5E-07
"2019-01-04 19:15:00",38935,"CKVY",12.88,5.093,5.56,5.837,5.093,82.9,85.3,82.7,0.159,1.787,2.385,0.995,0.796,1.047,67.59,32.57,1.754,0,9.87,-0.001828171,-0.002354015,2.5E-07
"2019-01-04 19:20:00",38936,"CKVY",12.88,4.664,4.923,5.217,4.601,83.8,84.6,82.9,0.158,1.124,1.352,0.789,0.49,0.679,131.9,17.45,1.315,0,9.87,-0.001828171,-0.002354015,2.5E-07
"2019-01-04 19:25:00",38937,"CKVY",12.87,4.479,4.591,4.726,4.416,85.9,86.1,83.8,0.16,1.083,1.423,0.711,0.648,0.544,115.3,9.87,2.192,0,9.87,-0.001828171,-0.002354015,2.5E-07
"2019-01-04 19:30:00",38938,"CKVY",12.87,4.109,4.13,4.479,3.861,86.7,86.8,85.8,0.159,0.892,1.197,0.684,0.866,0.743,109.7,0.059,1.315,0,9.87,-0.002265028,-0.003192332,2.5E-07
"2019-01-04 19:35:00",38939,"CKVY",12.86,4.667,4.473,4.729,3.985,88.3,88.6,86.8,0.166,1.732,2.08,0.942,1.34,1.071,135.8,4.082,2.192,0,9.87,-0.002265028,-0.003192332,2.5E-07
"2019-01-04 19:40:00",38940,"CKVY",12.86,3.862,4.145,4.729,3.614,87,88.4,86.5,0.158,1.214,2.055,0.483,1.637,1.493,176.1,22.8,3.507,0,9.87,-0.002265028,-0.003192332,2.5E-07
"2019-01-04 19:45:00",38941,"CKVY",12.85,3.304,3.124,3.924,2.746,87,87,84.5,0.154,-0.223,0.907,-0.875,2.164,1.894,188.4,10.79,3.507,0,9.87,-0.001683809,-0.002141316,2.5E-07
"2019-01-04 19:50:00",38942,"CKVY",12.85,3.368,3.453,3.616,3.181,87.3,87.9,87,0.155,0.6,0.831,0.201,2.457,2.313,174.5,7.309,3.288,0,9.87,-0.001683809,-0.002141316,2.5E-07
"2019-01-04 19:55:00",38943,"CKVY",12.85,2.38,2.839,3.368,2.318,86.1,87.4,85.8,0.146,-0.337,0.453,-0.935,2.373,2.49,163.9,8.5,3.069,0,9.87,-0.001683809,-0.002141316,2.5E-07
"2019-01-04 20:00:00",38944,"CKVY",12.85,1.886,2.148,2.381,1.824,86.9,87,86.1,0.144,-0.93,-0.645,-1.218,2.335,2.364,135.4,10.2,2.85,0,9.87,-0.001210999,-0.001420524,2.5E-07
"2019-01-04 20:05:00",38945,"CKVY",12.84,-0.406,0.947,2.01,-0.406,83.4,87,83.1,0.124,-2.418,-0.985,-4.296,2.361,2.347,113.3,5.518,3.288,0,9.87,-0.001210999,-0.001420524,2.5E-07
"2019-01-04 20:10:00",38946,"CKVY",12.84,0.213,-0.258,0.275,-0.53,87.8,88,83.4,0.135,-3.498,-2.454,-4.245,2.876,2.551,122.1,8.3,4.603,0,9.87,-0.001210999,-0.001420524,2.5E-07
"2019-01-04 20:15:00",38947,"CKVY",12.82,1.019,0.375,1.081,-0.344,88.3,88.3,86.9,0.14,-2.403,-1.585,-3.322,3.706,3.247,136,2.02,5.699,0,9.86,-0.0009768432,-0.001113307,2.5E-07
"2019-01-04 20:20:00",38948,"CKVY",12.83,0.275,0.695,1.267,-0.034,86.1,88.2,85.5,0.132,-2.254,-1.467,-3.342,4.285,4.017,130,4.241,5.042,0,9.86,-0.0009768432,-0.001113307,2.5E-07
"2019-01-04 20:25:00",38949,"CKVY",12.83,0.151,0.171,0.399,-0.096,85.8,86.4,85.5,0.131,-3.029,-2.722,-3.395,4.74,4.509,131.5,3.826,6.138,0,9.86,-0.0009768432,-0.001113307,2.5E-07
"2019-01-04 20:30:00",38950,"CKVY",12.82,0.833,0.722,0.895,0.151,86.1,86.8,85.8,0.136,-2.393,-2.158,-3.092,5.146,4.959,133.2,5.15,6.576,0,9.86,-0.0005747456,-0.0005838536,2.5E-07
"2019-01-04 20:35:00",38951,"CKVY",12.82,0.647,0.884,1.267,0.523,86.2,86.9,85.6,0.135,-2.267,-1.733,-2.768,5.565,5.398,131.5,2.838,6.576,0,9.86,-0.0005747456,-0.0005838536,2.5E-07
"2019-01-04 20:40:00",38952,"CKVY",12.82,0.337,0.662,0.895,0.275,85.6,86.6,85.6,0.132,-2.502,-2.158,-3.004,5.636,5.66,123.9,3.26,5.699,0,9.86,-0.0005747456,-0.0005838536,2.5E-07
"2019-01-04 20:45:00",38953,"CKVY",12.81,0.833,0.328,0.895,-0.034,87.2,87.2,85.3,0.137,-2.862,-2.033,-3.384,5.185,5.437,120.1,3.544,5.261,0,9.86,-0.0004061015,-0.0003813714,2.5E-07
"2019-01-04 20:50:00",38954,"CKVY",12.81,-0.962,0.385,0.958,-1.024,82,87.3,81.9,0.119,-2.911,-1.972,-5.204,4.457,4.868,124.1,4.521,4.822,0,9.86,-0.0004061015,-0.0003813714,2.5E-07
"2019-01-04 20:55:00",38955,"CKVY",12.81,-0.711,-1.232,-0.649,-1.642,86.2,86.2,81.7,0.126,-5.075,-3.793,-5.593,3.525,3.963,150.7,24.93,3.069,0,9.86,-0.0004061015,-0.0003813714,2.5E-07
"2019-01-04 21:00:00",38956,"CKVY",12.81,-0.52,-0.437,-0.212,-0.773,86.6,87.3,86.2,0.128,-3.395,-3.087,-3.874,2.752,3.151,164.1,4.049,3.507,0,9.86,-0.0006067191,-0.0006284757,2.5E-07
"2019-01-04 21:05:00",38957,"CKVY",12.79,-0.829,-0.698,-0.52,-0.953,86.8,87,86.3,0.127,-3.736,-3.541,-3.948,2.297,2.43,150.2,3.183,2.63,0,9.86,-0.0006067191,-0.0006284757,2.5E-07
"2019-01-04 21:10:00",38958,"CKVY",12.8,-0.641,-0.696,-0.517,-1.015,87.4,87.6,86.7,0.129,-3.581,-3.337,-4.009,2.401,2.369,145.8,3.492,3.507,0,9.86,-0.0006067191,-0.0006284757,2.5E-07
"2019-01-04 21:15:00",38959,"CKVY",12.8,-1.075,-0.74,-0.455,-1.199,86.4,87.7,86.4,0.125,-3.644,-3.242,-4.273,2.567,2.433,148.5,8.58,3.726,0,9.86,-0.001040898,-0.001214342,2.5E-07
"2019-01-04 21:20:00",38960,"CKVY",12.79,-1.694,-1.424,-0.951,-1.756,85.7,86.5,85.5,0.12,-4.618,-4.012,-5.038,2.949,2.764,162.6,3.502,3.946,0,9.86,-0.001040898,-0.001214342,2.5E-07
"2019-01-04 21:25:00",38961,"CKVY",12.79,-1.88,-1.751,-1.57,-1.942,85.7,86,85.6,0.119,-4.976,-4.763,-5.196,3.28,3.095,171.4,2.14,4.165,0,9.86,-0.001040898,-0.001214342,2.5E-07
"2019-01-04 21:30:00",38962,"CKVY",12.79,-0.579,-1.471,-0.579,-1.88,87.9,87.9,85.7,0.13,-4.533,-3.298,-5.11,3.419,3.365,163.2,7.264,3.946,0,9.86,-0.0007978199,-0.0008835163,2.5E-07
"2019-01-04 21:35:00",38963,"CKVY",12.78,-1.322,-0.811,-0.331,-1.446,85,88.2,85,0.121,-3.874,-3.02,-4.868,3.749,3.538,165,6.223,5.699,0,9.86,-0.0007978199,-0.0008835163,2.5E-07
"2019-01-04 21:40:00",38964,"CKVY",12.78,-2.376,-1.951,-1.384,-2.376,84.7,85,84.1,0.115,-5.48,-4.823,-5.849,4.185,3.983,165.3,3.877,6.138,0,9.86,-0.0007978199,-0.0008835163,2.5E-07
"2019-01-04 21:45:00",38965,"CKVY",12.77,-1.694,-1.914,-1.322,-2.5,86.5,87.2,84.5,0.121,-5.103,-4.229,-6.013,4.561,4.386,172.1,9.93,5.918,0,9.86,-0.0005916198,-0.0006151554,2.5E-07
"2019-01-04 21:50:00",38966,"CKVY",12.77,-2.686,-2.16,-1.632,-2.686,84.7,86.5,84.7,0.113,-5.433,-4.716,-6.146,4.62,4.643,172.8,5.682,5.48,0,9.86,-0.0005916198,-0.0006151554,2.5E-07
"2019-01-04 21:55:00",38967,"CKVY",12.76,-1.942,-2.415,-1.942,-2.81,86.7,86.7,84.7,0.12,-5.65,-4.939,-6.276,4.573,4.6,178.7,3.203,6.357,0,9.86,-0.0005916198,-0.0006151554,2.5E-07
"2019-01-04 22:00:00",38968,"CKVY",12.76,-3.368,-2.518,-1.88,-3.43,84.2,86.7,84.1,0.109,-5.803,-4.895,-7.045,4.324,4.427,133.3,16.05,4.603,0,9.86,-0.0004673247,-0.0004652378,2.5E-07
"2019-01-04 22:05:00",38969,"CKVY",12.76,-2.314,-2.995,-2.252,-3.554,86.9,87,84.1,0.118,-6.251,-5.179,-7.125,4.233,4.273,112.9,4.572,4.603,0,9.87,-0.0004673247,-0.0004652378,2.5E-07
"2019-01-04 22:10:00",38970,"CKVY",12.75,-2.252,-2.313,-2.128,-2.624,86.3,87.1,85.9,0.118,-5.374,-5.04,-5.793,4.111,4.152,104.6,2.763,5.261,0,9.86,-0.0004673247,-0.0004652378,2.5E-07
"2019-01-04 22:15:00",38971,"CKVY",12.75,-1.632,-1.868,-1.508,-2.376,86.5,87,86.1,0.121,-4.904,-4.507,-5.491,4.63,4.367,103.8,4.181,6.357,0,9.87,-0.0005320742,-0.0005447176,2.5E-07
"2019-01-04 22:20:00",38972,"CKVY",12.75,-1.322,-1.406,-1.198,-1.694,86.3,86.7,86.3,0.123,-4.471,-4.231,-4.744,4.973,4.848,107.7,6.079,6.576,0,9.87,-0.0005320742,-0.0005447176,2.5E-07
"2019-01-04 22:25:00",38973,"CKVY",12.75,-1.322,-1.285,-1.074,-1.57,86.1,86.5,85.9,0.123,-4.408,-4.134,-4.738,4.694,4.907,108.7,3.422,4.822,0,9.87,-0.0005320742,-0.0005447176,2.5E-07
"2019-01-04 22:30:00",38974,"CKVY",12.74,-1.198,-1.185,-0.888,-1.384,85.9,86.5,85.7,0.123,-4.358,-3.967,-4.622,3.792,4.274,120.8,8.32,3.069,0,9.87,-0.0004917638,-0.0004906232,2.5E-07
"2019-01-04 22:35:00",38975,"CKVY",12.74,-1.569,-1.367,-1.073,-1.755,85.5,86.2,84.9,0.12,-4.642,-4.215,-5.171,2.932,3.282,188.2,25.84,3.507,0,9.87,-0.0004917638,-0.0004906232,2.5E-07
"2019-01-04 22:40:00",38976,"CKVY",12.73,-2.437,-1.917,-1.507,-2.437,84.4,85.4,84.3,0.114,-5.369,-4.818,-5.992,2.93,2.836,220,6.409,4.822,0,9.87,-0.0004917638,-0.0004906232,2.5E-07
"2019-01-04 22:45:00",38977,"CKVY",12.73,-1.566,-2.205,-1.504,-2.499,86.7,86.7,84.4,0.122,-5.529,-4.522,-6.036,3.425,3.177,212.4,5.069,5.042,0,9.87,-0.0007617135,-0.0008381312,2.5E-07
"2019-01-04 22:50:00",38978,"CKVY",12.71,-0.821,-1.19,-0.759,-1.628,86.8,87,86.6,0.127,-4.19,-3.77,-4.62,4.062,3.758,207.8,5.651,5.48,0,9.87,-0.0007617135,-0.0008381312,2.5E-07
"2019-01-04 22:55:00",38979,"CKVY",12.73,-1.998,-1.303,-0.572,-2.122,84.1,86.9,83.7,0.116,-4.658,-3.553,-5.833,3.672,3.904,106.1,54.25,4.603,0,9.87,-0.0007617135,-0.0008381312,2.5E-07
"2019-01-04 23:00:00",38980,"CKVY",12.72,-2.742,-2.463,-1.936,-2.866,84.7,84.7,83.9,0.113,-6.052,-5.565,-6.529,3.159,3.406,105.5,10.99,3.069,0,9.87,-0.000638255,-0.0006749859,2.5E-07
"2019-01-04 23:05:00",38981,"CKVY",12.72,-3.114,-3.029,-2.556,-3.423,85,85,84.1,0.111,-6.509,-5.955,-7.027,2.719,2.938,95.8,9.18,3.946,0,9.87,-0.000638255,-0.0006749859,2.5E-07
"2019-01-04 23:10:00",38982,"CKVY",12.71,-2.928,-3.254,-2.928,-3.547,85.7,85.7,84.6,0.113,-6.634,-6.155,-7.031,3.137,2.893,84.1,5.237,4.603,0,9.87,-0.000638255,-0.0006749859,2.5E-07
"2019-01-04 23:15:00",38983,"CKVY",12.72,-2.803,-2.908,-2.679,-3.113,85.6,85.8,85.4,0.114,-6.152,-5.893,-6.395,3.48,3.328,80.7,8.97,3.946,0,9.87,-0.0007278919,-0.0008016734,2.5E-07
"2019-01-04 23:20:00",38984,"CKVY",12.7,-2.493,-2.553,-2.369,-2.927,85.4,85.8,85.3,0.115,-5.803,-5.649,-6.187,3.152,3.379,95.6,13.57,3.507,0,9.87,-0.0007278919,-0.0008016734,2.5E-07
"2019-01-04 23:25:00",38985,"CKVY",12.7,-2.617,-2.528,-2.369,-2.741,85.3,85.5,85.1,0.114,-5.864,-5.68,-6.071,2.579,2.855,106.6,12.28,2.85,0,9.87,-0.0007278919,-0.0008016734,2.5E-07
"2019-01-04 23:30:00",38986,"CKVY",12.7,-1.934,-2.333,-1.872,-2.616,86.5,86.5,85.2,0.12,-5.541,-4.932,-5.939,2.449,2.489,80.7,3.606,3.507,0,9.87,-0.0007946009,-0.0008869761,2.5E-07
"2019-01-04 23:35:00",38987,"CKVY",12.7,-1.376,-1.706,-1.314,-2.059,86.7,86.7,86.1,0.123,-4.759,-4.324,-5.13,2.695,2.526,85.5,3.438,3.507,0,9.87,-0.0007946009,-0.0008869761,2.5E-07
"2019-01-04 23:40:00",38988,"CKVY",12.69,-0.629,-1.072,-0.567,-1.5,86.9,87.2,86.4,0.128,-4.07,-3.512,-4.564,2.72,2.775,96.9,3.896,3.069,0,9.87,-0.0007946009,-0.0008869761,2.5E-07
"2019-01-04 23:45:00",38989,"CKVY",12.69,-1.062,-0.946,-0.567,-1.125,85.6,86.9,85.5,0.123,-4.132,-3.528,-4.411,2.108,2.463,85.5,4.618,2.192,0,9.87,-0.0009497746,-0.001090576,2.5E-07
"2019-01-04 23:50:00",38990,"CKVY",12.68,-1.31,-1.063,-0.877,-1.31,84.4,85.6,84.4,0.12,-4.459,-4.15,-4.888,1.151,1.64,87.9,0.101,0.658,0,9.87,-0.0009497746,-0.001090576,2.5E-07
"2019-01-04 23:55:00",38991,"CKVY",12.68,-2.363,-1.68,-1.186,-2.363,83.4,84.5,83.2,0.113,-5.354,-4.758,-6.203,0.653,0.813,151.4,42.87,2.192,0,9.87,-0.0009497746,-0.001090576,2.5E-07
"2019-01-05 00:00:00",38992,"CKVY",12.66,-2.673,-2.386,-2.115,-2.859,83.9,84.7,83.4,0.112,-5.993,-5.611,-6.511,1.006,0.725,179.7,7.7,3.288,0,9.87,-0.001512876,-0.002000596,2.5E-07
"2019-01-05 00:05:00",38993,"CKVY",12.66,-2.921,-2.928,-2.611,-3.169,84.5,84.5,83.5,0.112,-6.554,-6.284,-6.858,1.861,1.462,173.6,3.144,3.507,0,9.87,-0.001512876,-0.002000596,2.5E-07
"2019-01-05 00:10:00",38994,"CKVY",12.66,-3.479,-3.08,-2.859,-3.479,83.7,84.7,83.6,0.108,-6.639,-6.326,-7.196,2.3,2.136,175.3,1.922,2.192,0,9.87,-0.001512876,-0.002000596,2.5E-07
"2019-01-05 00:15:00",38995,"CKVY",12.66,-4.161,-4.008,-3.417,-4.471,83.7,83.8,82.8,0.104,-7.788,-7.118,-8.36,2.402,2.408,178.4,2.12,3.069,0,9.87,-0.0009986763,-0.001190917,2.5E-07
"2019-01-05 00:20:00",38996,"CKVY",12.66,-4.161,-4.208,-4.037,-4.409,83.9,84.1,83.7,0.104,-7.838,-7.685,-8.05,2.217,2.285,180.2,1.002,2.85,0,9.87,-0.0009986763,-0.001190917,2.5E-07
"2019-01-05 00:25:00",38997,"CKVY",12.64,-4.285,-4.246,-4.099,-4.347,83.4,83.9,83.3,0.103,-7.957,-7.738,-8.08,1.687,1.997,182.4,1.082,1.754,0,9.87,-0.0009986763,-0.001190917,2.5E-07
"2019-01-05 00:30:00",38998,"CKVY",12.66,-4.285,-4.287,-4.161,-4.471,83.4,83.4,83,0.103,-8.09,-7.95,-8.29,1.166,1.379,176,6.862,1.973,0,9.87,-0.0009928234,-0.001194172,2.5E-07
"2019-01-05 00:35:00",38999,"CKVY",12.64,-4.037,-4.153,-3.975,-4.409,84.3,84.3,83.4,0.105,-7.784,-7.54,-8.15,0.95,1.014,133.7,10.65,2.192,0,9.87,-0.0009928234,-0.001194172,2.5E-07
"2019-01-05 00:40:00",39000,"CKVY",12.64,-4.905,-4.4,-3.975,-4.905,83.3,84.3,83.3,0.1,-8.04,-7.54,-8.68,1.438,1.171,125.7,12.18,2.411,0,9.87,-0.0009928234,-0.001194172,2.5E-07
"2019-01-05 00:45:00",39001,"CKVY",12.64,-5.277,-5.231,-4.781,-5.463,83.2,83.4,82.9,0.098,-9.07,-8.56,-9.3,1.58,1.58,82.9,9.06,1.973,0,9.87,-0.001234852,-0.001588186,2.5E-07
"2019-01-05 00:50:00",39002,"CKVY",12.64,-5.029,-5.205,-4.905,-5.463,83.9,83.9,83.1,0.1,-8.93,-8.53,-9.22,1.464,1.578,43.35,14.12,1.754,0,9.87,-0.001234852,-0.001588186,2.5E-07
"2019-01-05 00:55:00",39003,"CKVY",12.63,-4.409,-4.777,-4.285,-5.153,84.5,84.5,83.6,0.104,-8.38,-7.787,-8.82,1.16,1.283,293.2,33.4,3.726,0,9.87,-0.001234852,-0.001588186,2.5E-07
"2019-01-05 01:00:00",39004,"CKVY",12.62,-3.727,-3.769,-3.169,-4.409,84.2,85.5,84.2,0.107,-7.21,-6.439,-7.909,2.054,1.581,170.6,11.17,8.33,0,9.87,-0.001142158,-0.001432766,2.5E-07
"2019-01-05 01:05:00",39005,"CKVY",12.62,-4.037,-3.968,-3.665,-4.161,83.8,84.2,83.3,0.105,-7.669,-7.261,-7.934,1.989,2.029,236.3,27.27,2.192,0,9.88,-0.001142158,-0.001432766,2.5E-07
"2019-01-05 01:10:00",39006,"CKVY",12.62,-3.913,-4.025,-3.913,-4.223,84,84.1,83.7,0.106,-7.668,-7.521,-7.893,1.877,1.958,279,16.51,1.096,0,9.88,-0.001142158,-0.001432766,2.5E-07
"2019-01-05 01:15:00",39007,"CKVY",12.62,-3.417,-3.769,-3.417,-4.099,85.1,85.2,84,0.11,-7.266,-6.758,-7.687,0.814,1.327,277,15.37,1.754,0,9.88,-0.001057388,-0.001287848,2.5E-07
"2019-01-05 01:20:00",39008,"CKVY",12.61,-3.541,-3.468,-3.355,-3.665,84.6,85.3,84.6,0.108,-6.865,-6.688,-7.091,0.635,0.657,232.6,14.67,1.096,0,9.88,-0.001057388,-0.001287848,2.5E-07
"2019-01-05 01:25:00",39009,"CKVY",12.61,-4.285,-3.737,-3.417,-4.285,82.9,84.6,82.8,0.103,-7.405,-6.9,-8.18,0.641,0.661,199.2,5.029,1.315,0,9.88,-0.001057388,-0.001287848,2.5E-07
"2019-01-05 01:30:00",39010,"CKVY",12.61,-3.913,-4.227,-3.913,-4.409,84.8,84.8,82.8,0.107,-8.01,-7.345,-8.3,0.541,0.554,138.2,85,1.754,0,9.88,-0.001634532,-0.002298685,2.5E-07
"2019-01-05 01:35:00",39011,"CKVY",12.6,-4.533,-4.045,-3.664,-4.595,83.9,85.4,83.9,0.103,-7.478,-6.942,-8.23,1.068,0.832,52.36,7.26,2.63,0,9.88,-0.001634532,-0.002298685,2.5E-07
"2019-01-05 01:40:00",39012,"CKVY",12.58,-5.152,-4.842,-4.471,-5.276,83.4,83.9,83.4,0.099,-8.51,-8.1,-9.01,1.707,1.34,71.19,3.345,3.507,0,9.88,-0.001634532,-0.002298685,2.5E-07
"2019-01-05 01:45:00",39013,"CKVY",12.6,-4.282,-4.785,-4.158,-5.4,85.2,85.2,83.2,0.105,-8.31,-7.477,-9.17,2.417,2.153,84.7,2.22,3.507,0,9.88,-0.001163366,-0.001466355,2.5E-07
"2019-01-05 01:50:00",39014,"CKVY",12.58,-4.033,-3.991,-3.784,-4.344,84.8,85.3,84.7,0.106,-7.339,-7.141,-7.635,2.468,2.466,90.6,3.365,2.63,0,9.88,-0.001163366,-0.001466355,2.5E-07
"2019-01-05 01:55:00",39015,"CKVY",12.58,-4.218,-4.043,-3.908,-4.218,84,84.8,83.9,0.104,-7.592,-7.33,-7.844,2.109,2.301,111.2,6.5,1.754,0,9.88,-0.001163366,-0.001466355,2.5E-07
"2019-01-05 02:00:00",39016,"CKVY",12.57,-5.022,-4.611,-4.032,-5.085,83.1,84,82.9,0.099,-8.38,-7.661,-8.95,1.66,1.844,131.5,11.23,1.973,0,9.88,-0.0009002569,-0.001054352,2.5E-07
"2019-01-05 02:05:00",39017,"CKVY",12.56,-4.897,-5.144,-4.835,-5.455,84,84,82.8,0.101,-8.95,-8.45,-9.33,1.483,1.505,154.5,8.9,3.946,0,9.88,-0.0009002569,-0.001054352,2.5E-07
"2019-01-05 02:10:00",39018,"CKVY",12.57,-5.454,-5.285,-4.773,-5.765,83.5,84.3,83.2,0.098,-8.96,-8.32,-9.52,1.672,1.603,138.5,17.36,2.85,0,9.88,-0.0009002569,-0.001054352,2.5E-07
"2019-01-05 02:15:00",39019,"CKVY",12.57,-5.144,-5.336,-5.02,-5.578,84.1,84.1,83.5,0.1,-8.98,-8.6,-9.25,1.711,1.72,117,8.74,1.973,0,9.88,-0.001050043,-0.001297072,2.5E-07
"2019-01-05 02:20:00",39020,"CKVY",12.56,-4.646,-4.749,-4.522,-5.143,83.9,84.4,83.9,0.102,-8.31,-8.09,-8.72,1.479,1.681,119.6,3.502,1.534,0,9.88,-0.001050043,-0.001297072,2.5E-07
"2019-01-05 02:25:00",39021,"CKVY",12.55,-4.461,-4.549,-4.337,-4.77,83.9,84,83.6,0.103,-8.21,-7.965,-8.46,1.02,1.164,116,14.68,2.192,0,9.88,-0.001050043,-0.001297072,2.5E-07
"2019-01-05 02:30:00",39022,"CKVY",12.55,-4.336,-4.365,-4.212,-4.647,83.7,83.9,83.7,0.103,-8.02,-7.884,-8.28,0.853,0.924,88.8,6.955,1.534,0,9.88,-0.001239569,-0.001594493,2.5E-07
"2019-01-05 02:35:00",39023,"CKVY",12.55,-4.026,-4.116,-3.901,-4.398,83.8,83.9,83.7,0.105,-7.778,-7.553,-8.08,0.779,0.82,98,3.718,1.315,0,9.88,-0.001239569,-0.001594493,2.5E-07
"2019-01-05 02:40:00",39024,"CKVY",12.54,-4.212,-4.087,-3.901,-4.336,83.4,83.8,83.4,0.103,-7.809,-7.579,-8.1,0.568,0.727,100.8,0.137,0,0,9.88,-0.001239569,-0.001594493,2.5E-07
"2019-01-05 02:45:00",39025,"CKVY",12.54,-3.964,-4.156,-3.964,-4.398,84.2,84.3,83.4,0.106,-7.806,-7.523,-8.11,0.72,0.625,49.41,16.15,2.192,0,9.88,-0.001548391,-0.002142054,2.5E-07
"2019-01-05 02:50:00",39026,"CKVY",12.53,-3.902,-3.907,-3.777,-4.088,83.2,84.4,83.2,0.105,-7.539,-7.323,-7.751,0.544,0.606,42.47,0.079,1.096,0,9.88,-0.001548391,-0.002142054,2.5E-07
"2019-01-05 02:55:00",39027,"CKVY",12.51,-3.653,-3.794,-3.529,-4.15,84.4,84.4,82.9,0.108,-7.511,-7.07,-8.03,0.873,0.635,264.4,85,2.192,0,9.88,-0.001548391,-0.002142054,2.5E-07
"2019-01-05 03:00:00",39028,"CKVY",12.53,-5.886,-4.565,-3.591,-5.886,82.4,84.4,82.4,0.094,-8.32,-7.131,-9.86,1.351,1.083,228.4,3.714,4.165,0,9.88,-0.001519625,-0.00208611,2.5E-07
"2019-01-05 03:05:00",39029,"CKVY",12.52,-6.878,-6.594,-5.762,-7.002,83.1,83.3,82.3,0.091,-10.48,-9.74,-10.8,2.389,1.87,234.6,2.207,4.165,0,9.88,-0.001519625,-0.00208611,2.5E-07
"2019-01-05 03:10:00",39030,"CKVY",12.51,-7.808,-7.481,-6.878,-7.932,81.7,83.2,81.7,0.085,-11.4,-10.64,-12.03,2.374,2.538,248.9,28.88,2.63,0,9.88,-0.001519625,-0.00208611,2.5E-07
"2019-01-05 03:15:00",39031,"CKVY",12.51,-7.064,-7.569,-7.064,-7.995,83.1,83.1,81.6,0.09,-11.54,-10.84,-12.12,1.684,2.058,34.76,11.26,1.534,0,9.88,-0.000770419,-0.00089826,2.5E-07
"2019-01-05 03:20:00",39032,"CKVY",12.51,-6.568,-6.807,-6.568,-7.188,82.6,83.2,82.6,0.092,-10.63,-10.45,-10.97,0.734,1.188,59.93,8.01,1.096,0,9.88,-0.000770419,-0.00089826,2.5E-07
"2019-01-05 03:25:00",39033,"CKVY",12.49,-6.072,-6.327,-6.01,-6.754,83.2,83.3,82.5,0.094,-10.17,-9.78,-10.67,0.884,0.694,80.8,10.99,1.973,0,9.88,-0.000770419,-0.00089826,2.5E-07
"2019-01-05 03:30:00",39034,"CKVY",12.5,-6.01,-6.048,-5.886,-6.196,82.8,83.3,82.8,0.094,-9.84,-9.67,-10.06,0.982,0.979,101.4,4.426,1.973,0,9.88,-0.001274093,-0.001699437,2.5E-07
"2019-01-05 03:35:00",39035,"CKVY",12.49,-6.01,-6.011,-5.824,-6.196,83.2,83.2,82.7,0.095,-9.86,-9.65,-10.07,1.185,1.062,104.2,0.156,1.754,0,9.88,-0.001274093,-0.001699437,2.5E-07
"2019-01-05 03:40:00",39036,"CKVY",12.48,-5.637,-5.931,-5.637,-6.134,84,84,83,0.097,-9.67,-9.23,-9.94,1.253,1.223,114.4,8.63,2.192,0,9.88,-0.001274093,-0.001699437,2.5E-07
"2019-01-05 03:45:00",39037,"CKVY",12.48,-7.436,-6.158,-5.513,-7.498,81.6,84.2,81.5,0.087,-9.9,-9.06,-11.66,1.569,1.38,151,30.76,2.63,0,9.88,-0.001169107,-0.001506925,2.5E-07
"2019-01-05 03:50:00",39038,"CKVY",12.48,-7.746,-7.528,-7.188,-7.87,80.7,81.9,80.7,0.084,-11.7,-11.29,-12.22,1.366,1.535,197.6,21.31,2.63,0,9.88,-0.001169107,-0.001506925,2.5E-07
"2019-01-05 03:55:00",39039,"CKVY",12.48,-8.24,-8.02,-7.746,-8.37,81.3,81.6,80.5,0.083,-12.27,-11.89,-12.57,1.546,1.422,158.9,7.924,3.507,0,9.88,-0.001169107,-0.001506925,2.5E-07
"2019-01-05 04:00:00",39040,"CKVY",12.47,-8.49,-8.4,-8.18,-8.61,80.7,81.3,80.7,0.081,-12.69,-12.43,-12.91,1.074,1.38,174.8,2.717,2.411,0,9.88,-0.0009581342,-0.0011965,2.5E-07
"2019-01-05 04:05:00",39041,"CKVY",12.46,-9.11,-8.93,-8.49,-9.24,80.6,80.7,80.2,0.079,-13.35,-12.83,-13.61,1.038,0.98,111.5,44.87,1.315,0,9.88,-0.0009581342,-0.0011965,2.5E-07
"2019-01-05 04:10:00",39042,"CKVY",12.46,-8.49,-8.74,-8.49,-9.17,81.3,81.6,80.5,0.082,-12.95,-12.63,-13.54,0.394,0.797,71.12,2.549,0.877,0,9.88,-0.0009581342,-0.0011965,2.5E-07
"2019-01-05 04:15:00",39043,"CKVY",12.45,-8.24,-8.47,-8.24,-8.68,81.4,81.4,80.8,0.083,-12.72,-12.43,-12.9,0.17,0.211,70.22,0.114,0,0,9.88,-0.001280838,-0.001780312,2.5E-07
"2019-01-05 04:20:00",39044,"CKVY",12.45,-7.374,-7.875,-7.374,-8.37,82.6,82.7,81.3,0.088,-11.92,-11.26,-12.56,0.068,0.15,70.09,0.073,0,0,9.88,-0.001280838,-0.001780312,2.5E-07
"2019-01-05 04:25:00",39045,"CKVY",12.45,-6.878,-7.185,-6.878,-7.436,82.9,82.9,82.6,0.09,-11.06,-10.71,-11.34,0.159,0.103,279.8,45.45,1.096,0,9.88,-0.001280838,-0.001780312,2.5E-07
"2019-01-05 04:30:00",39046,"CKVY",12.44,-7.312,-7.107,-6.816,-7.498,81.3,82.9,81.3,0.087,-11.12,-10.67,-11.72,0.159,0.159,273.5,0.075,0,0,9.88,-0.001720731,-0.002659287,2.5E-07
"2019-01-05 04:35:00",39047,"CKVY",12.44,-7.56,-7.357,-7.188,-7.56,81.3,81.7,81.3,0.086,-11.54,-11.33,-11.77,0.159,0.159,273.4,0.11,0,0,9.88,-0.001720731,-0.002659287,2.5E-07
"2019-01-05 04:40:00",39048,"CKVY",12.44,-8.8,-8.45,-7.498,-9.17,80.4,81.3,79.81,0.08,-12.89,-11.72,-13.71,0.38,0.216,184.3,15.2,1.973,0,9.88,-0.001720731,-0.002659287,2.5E-07
"2019-01-05 04:45:00",39049,"CKVY",12.44,-8.74,-8.21,-7.87,-8.92,80.5,81.9,80.5,0.08,-12.39,-11.95,-13.29,0.981,0.68,179,5.237,2.192,0,9.88,-0.001519068,-0.002238645,2.5E-07
"2019-01-05 04:50:00",39050,"CKVY",12.42,-10.85,-9.52,-8.61,-10.91,78.57,80.6,78.57,0.071,-14.1,-13,-15.73,1.68,1.334,176.2,0.464,2.411,0,9.89,-0.001519068,-0.002238645,2.5E-07
"2019-01-05 04:55:00",39051,"CKVY",12.42,-10.48,-10.89,-10.41,-11.47,80.7,80.7,78.22,0.074,-15.47,-14.74,-16.34,2.18,2.018,172.6,3.669,4.384,0,9.88,-0.001519068,-0.002238645,2.5E-07
"2019-01-05 05:00:00",39052,"CKVY",12.42,-9.67,-10.01,-9.61,-10.6,81.5,81.5,80.6,0.078,-14.19,-13.72,-14.88,2.202,2.207,182,2.813,2.63,0,9.88,-0.0007226531,-0.0008593369,2.5E-07
"2019-01-05 05:05:00",39053,"CKVY",12.41,-9.23,-9.5,-9.17,-9.79,81.3,81.5,81.3,0.079,-13.66,-13.35,-13.96,1.946,2.11,184.5,0.206,1.973,0,9.88,-0.0007226531,-0.0008593369,2.5E-07
"2019-01-05 05:10:00",39054,"CKVY",12.41,-9.36,-9.36,-9.23,-9.55,81,81.3,80.5,0.078,-13.65,-13.43,-13.9,1.625,1.682,170.4,12.5,2.85,0,9.88,-0.0007226531,-0.0008593369,2.5E-07
"2019-01-05 05:15:00",39055,"CKVY",12.41,-10.35,-9.42,-9.11,-10.35,80.4,81.7,80.3,0.074,-13.59,-13.2,-14.74,1.713,1.667,127,19.53,2.85,0,9.89,-0.0007708562,-0.0009228445,2.5E-07
"2019-01-05 05:20:00",39056,"CKVY",12.4,-10.91,-10.98,-10.23,-11.28,80.5,80.6,79.5,0.072,-15.45,-14.63,-15.81,2.034,1.841,87.8,3.783,2.85,0,9.89,-0.0007708562,-0.0009228445,2.5E-07
"2019-01-05 05:25:00",39057,"CKVY",12.39,-10.66,-10.7,-10.35,-11.03,80.9,81.2,80.5,0.073,-14.95,-14.54,-15.36,2.111,2.164,87,4.455,2.411,0,9.89,-0.0007708562,-0.0009228445,2.5E-07
"2019-01-05 05:30:00",39058,"CKVY",12.4,-10.16,-10.46,-10.1,-10.78,80.8,80.8,80.4,0.075,-14.78,-14.38,-15.09,1.839,1.957,89,8.56,1.754,0,9.89,-0.0006690329,-0.0007848311,2.5E-07
"2019-01-05 05:35:00",39059,"CKVY",12.4,-10.1,-10.04,-9.85,-10.29,80.7,80.9,80.7,0.075,-14.32,-14.15,-14.58,1.559,1.686,106.4,2.73,1.754,0,9.89,-0.0006690329,-0.0007848311,2.5E-07
"2019-01-05 05:40:00",39060,"CKVY",12.4,-10.47,-10.28,-9.97,-10.59,80.2,80.7,80.1,0.073,-14.69,-14.28,-15.02,1.294,1.392,116.2,6.357,1.754,0,9.89,-0.0006690329,-0.0007848311,2.5E-07
"2019-01-05 05:45:00",39061,"CKVY",12.39,-11.34,-10.72,-10.41,-11.34,79.89,80.5,79.89,0.07,-15.12,-14.83,-15.82,1.592,1.402,142.1,12.01,3.288,0,9.89,-0.0008338898,-0.001032028,2.5E-07
"2019-01-05 05:50:00",39062,"CKVY",12.39,-10.59,-11.24,-10.47,-11.71,81.1,81.1,79.48,0.074,-15.67,-14.68,-16.27,1.957,1.789,171.4,8.34,3.069,0,9.89,-0.0008338898,-0.001032028,2.5E-07
"2019-01-05 05:55:00",39063,"CKVY",12.38,-10.84,-10.65,-10.35,-10.97,80.3,81.2,80.3,0.072,-14.94,-14.57,-15.36,2.263,2.159,162.6,7.6,2.85,0,9.89,-0.0008338898,-0.001032028,2.5E-07
"2019-01-05 06:00:00",39064,"CKVY",12.39,-12.27,-11.4,-10.84,-12.27,78.96,80.4,78.96,0.066,-15.93,-15.22,-16.96,2.004,2.153,136.6,24.98,2.85,0,9.89,-0.0006403243,-0.0007466085,2.5E-07
"2019-01-05 06:05:00",39065,"CKVY",12.38,-11.27,-12.18,-11.27,-12.7,81.4,81.4,78.83,0.072,-16.66,-15.39,-17.37,2.124,2.057,97.6,3.162,3.507,0,9.89,-0.0006403243,-0.0007466085,2.5E-07
"2019-01-05 06:10:00",39066,"CKVY",12.38,-9.78,-10.5,-9.78,-11.4,82.7,82.7,81.3,0.078,-14.45,-13.61,-15.53,2.491,2.234,109.6,6.874,3.946,0,9.89,-0.0006403243,-0.0007466085,2.5E-07
"2019-01-05 06:15:00",39067,"CKVY",12.37,-9.1,-9.45,-9.1,-9.91,82.3,82.8,82.2,0.081,-13.31,-12.98,-13.76,2.985,2.812,116.2,3.071,3.726,0,9.89,-0.0005880556,-0.0006675762,2.5E-07
"2019-01-05 06:20:00",39068,"CKVY",12.38,-11.09,-10.15,-9.1,-11.21,79.83,82.3,79.77,0.071,-14.42,-13.07,-15.73,2.878,2.931,132.1,10.31,3.288,0,9.89,-0.0005880556,-0.0006675762,2.5E-07
"2019-01-05 06:25:00",39069,"CKVY",12.37,-11.58,-11.52,-11.09,-11.89,79.87,79.9,79.42,0.069,-16.04,-15.59,-16.46,2.545,2.728,153.4,16.84,3.069,0,9.89,-0.0005880556,-0.0006675762,2.5E-07
"2019-01-05 06:30:00",39070,"CKVY",12.37,-10.22,-10.72,-10.22,-11.58,81.2,81.3,79.87,0.075,-14.97,-14.38,-16.06,2.211,2.379,188.8,27.96,3.069,0,9.89,-0.0005003408,-0.0005485956,2.5E-07
"2019-01-05 06:35:00",39071,"CKVY",12.37,-11.95,-11.49,-10.09,-12.33,79.56,81.4,79.11,0.068,-15.97,-14.24,-16.96,1.859,2.017,237,13.75,2.63,0,9.89,-0.0005003408,-0.0005485956,2.5E-07
"2019-01-05 06:40:00",39072,"CKVY",12.37,-12.02,-11.93,-11.64,-12.2,80,80.3,79.59,0.068,-16.35,-16.05,-16.67,1.987,1.973,220.8,5.584,3.726,0,9.89,-0.0005003408,-0.0005485956,2.5E-07
"2019-01-05 06:45:00",39073,"CKVY",12.36,-11.64,-11.73,-11.46,-12.2,79.83,80.2,79.83,0.069,-16.16,-15.92,-16.63,1.664,1.826,192.5,21.69,2.192,0,9.89,-0.0006440798,-0.0007574168,2.5E-07
"2019-01-05 06:50:00",39074,"CKVY",12.35,-11.46,-11.5,-11.33,-11.71,79.87,80.1,79.56,0.07,-15.99,-15.78,-16.24,1.486,1.609,160.7,6.033,1.534,0,9.89,-0.0006440798,-0.0007574168,2.5E-07
"2019-01-05 06:55:00",39075,"CKVY",12.36,-11.71,-11.46,-11.21,-11.77,80.4,80.7,79.77,0.069,-15.85,-15.51,-16.15,1.36,1.324,128.9,12.91,3.069,0,9.89,-0.0006440798,-0.0007574168,2.5E-07
"2019-01-05 07:00:00",39076,"CKVY",12.34,-12.7,-12.13,-11.58,-12.76,79.7,80.5,79.59,0.065,-16.55,-15.92,-17.26,2.176,1.731,109.7,2.274,3.946,0,9.89,-0.0007580678,-0.0009297548,2.5E-07
"2019-01-05 07:05:00",39077,"CKVY",12.35,-13.32,-13.04,-12.7,-13.51,78.87,79.7,78.7,0.063,-17.65,-17.2,-18.22,2.492,2.348,119.1,6.716,2.85,0,9.89,-0.0007580678,-0.0009297548,2.5E-07
"2019-01-05 07:10:00",39078,"CKVY",12.33,-12.95,-13.39,-12.95,-13.82,79.73,79.77,78.66,0.064,-18.03,-17.42,-18.54,2.448,2.524,156.4,14.29,2.63,0,9.89,-0.0007580678,-0.0009297548,2.5E-07
"2019-01-05 07:15:00",39079,"CKVY",12.35,-12.45,-12.79,-12.45,-13.13,79.59,79.77,79.46,0.066,-17.3,-16.98,-17.62,1.71,2.136,175.4,8.62,2.63,0,9.89,-0.0005000833,-0.0005622992,2.5E-07
"2019-01-05 07:20:00",39080,"CKVY",12.34,-11.83,-12,-11.71,-12.64,79.77,80.2,79.49,0.068,-16.44,-16.16,-17.17,1.249,1.478,172.8,30.4,1.534,0,9.89,-0.0005000833,-0.0005622992,2.5E-07
"2019-01-05 07:25:00",39081,"CKVY",12.34,-12.14,-11.9,-11.71,-12.14,79.08,79.73,79.01,0.067,-16.51,-16.24,-16.81,0.714,0.984,186.8,6.338,1.096,1.27026E-06,9.89,-0.0005000833,-0.0005622992,2.5E-07
"2019-01-05 07:30:00",39082,"CKVY",12.34,-11.89,-11.94,-11.77,-12.14,79.49,79.49,78.97,0.068,-16.58,-16.36,-16.82,0.734,0.618,175.6,5.547,2.411,0.03340955,9.89,-0.000931818,-0.001220389,2.5E-07
"2019-01-05 07:35:00",39083,"CKVY",12.34,-11.21,-11.61,-11.21,-12.08,80.1,80.1,79.39,0.071,-16.12,-15.64,-16.67,0.863,0.789,221.9,28.61,2.192,0.1618492,9.89,-0.000931818,-0.001220389,2.5E-07
"2019-01-05 07:40:00",39084,"CKVY",12.34,-11.02,-11.16,-10.96,-11.33,79.83,80.2,79.77,0.071,-15.63,-15.47,-15.8,0.916,0.872,175.6,35.94,1.534,0.4923657,9.9,-0.000931818,-0.001220389,2.5E-07
"2019-01-05 07:45:00",39085,"CKVY",12.34,-11.95,-11.41,-10.96,-11.95,79.15,79.87,79.15,0.067,-15.97,-15.47,-16.61,1.151,1.05,105.7,5.137,2.411,1.421237,9.9,-0.0009842762,-0.001312933,0.00101448
"2019-01-05 07:50:00",39086,"CKVY",12.34,-12.45,-12.29,-11.89,-12.64,79.15,79.25,78.97,0.066,-16.94,-16.55,-17.27,1.738,1.407,92.2,3.798,3.288,3.03404,9.9,-0.0009842762,-0.001312933,0.00101448
"2019-01-05 07:55:00",39087,"CKVY",12.34,-11.95,-12.47,-11.83,-12.89,80.2,80.2,78.94,0.068,-17.04,-16.21,-17.52,2.567,2.189,91.8,3.898,3.507,4.681555,9.9,-0.0009842762,-0.001312933,0.00101448
"2019-01-05 08:00:00",39088,"CKVY",12.34,-11.33,-11.61,-11.33,-11.95,80.2,80.5,80,0.07,-15.99,-15.74,-16.34,2.739,2.683,70.82,6.111,3.288,6.18403,9.9,-0.0005151396,-0.0005910306,0.006300845
"2019-01-05 08:05:00",39089,"CKVY",12.38,-10.28,-10.7,-10.09,-11.46,80.9,81,80.1,0.075,-14.98,-14.33,-15.87,2.483,2.661,58.54,9.68,2.85,8.630219,9.9,-0.0005151396,-0.0005910306,0.006300845
"2019-01-05 08:10:00",39090,"CKVY",12.43,-9.6,-9.83,-9.53,-10.22,80.5,81.1,80.4,0.077,-14.11,-13.92,-14.45,1.635,2.094,63.14,5.744,1.534,13.4387,9.9,-0.0005151396,-0.0005910306,0.006300845
"2019-01-05 08:15:00",39091,"CKVY",12.57,-8.67,-9.1,-8.6,-9.6,80.8,80.9,80.4,0.081,-13.4,-12.9,-13.98,0.814,1.216,67.22,0.063,0,21.80613,9.9,-0.001321017,-0.001122056,0.0162091
"2019-01-05 08:20:00",39092,"CKVY",12.7,-8.29,-8.39,-8.17,-8.79,80.5,80.9,80.5,0.082,-12.73,-12.5,-13.1,0.425,0.526,183,71.78,2.411,35.56763,9.9,-0.001321017,-0.001122056,0.0162091
"2019-01-05 08:25:00",39093,"CKVY",12.95,-7.611,-8.26,-7.611,-8.67,80.3,80.5,80.1,0.085,-12.72,-12.07,-13.12,0.416,0.426,207.8,11.59,2.192,52.61166,9.91,-0.001321017,-0.001122056,0.0162091
"2019-01-05 08:30:00",39094,"CKVY",12.97,-8.29,-7.985,-7.549,-8.29,79.77,80.3,79.73,0.081,-12.54,-12.03,-12.87,0.652,0.568,146.7,9.63,1.534,69.34299,9.91,-0.0004103717,-0.0003487644,0.03647665
"2019-01-05 08:35:00",39095,"CKVY",13.37,-8.54,-8.49,-8.11,-8.73,79.7,79.83,79.52,0.08,-13.09,-12.68,-13.33,0.792,0.759,114.9,3.149,1.973,71.14426,9.91,-0.0004103717,-0.0003487644,0.03647665
"2019-01-05 08:40:00",39096,"CKVY",14.34,-7.735,-8.19,-7.735,-8.6,80.3,80.4,79.42,0.084,-12.76,-12.19,-13.19,1.484,1.056,105.2,3.254,3.288,78.01069,9.91,-0.0004103717,-0.0003487644,0.03647665
"2019-01-05 08:45:00",39097,"CKVY",13.65,-7.797,-7.56,-7.301,-7.859,80.1,80.5,80,0.084,-12.01,-11.72,-12.31,1.9,1.686,113.4,1.256,3.069,86.25996,9.92,0.0003597916,0.0005797037,0.0675225
"2019-01-05 08:50:00",39098,"CKVY",13.83,-8.6,-8.2,-7.735,-8.6,79.42,80.1,79.39,0.08,-12.8,-12.24,-13.27,2.021,1.994,123.6,18.37,1.973,93.12688,9.92,0.0003597916,0.0005797037,0.0675225
"2019-01-05 08:55:00",39099,"CKVY",13.82,-7.735,-8.37,-7.735,-8.85,80.6,80.6,79.15,0.084,-12.95,-12.12,-13.54,1.839,1.947,184,8.32,3.069,87.93637,9.92,0.0003597916,0.0005797037,0.0675225
"2019-01-05 09:00:00",39100,"CKVY",13.83,-8.11,-7.766,-7.487,-8.23,80.1,80.8,80.1,0.082,-12.18,-11.83,-12.73,2.542,2.129,192.8,11.25,5.699,77.90419,9.92,0.001310587,0.001710577,0.1019139
"2019-01-05 09:05:00",39101,"CKVY",13.86,-8.42,-8.5,-8.05,-8.73,80.2,80.3,79.87,0.081,-13,-12.54,-13.25,3.417,3.044,185.2,8,6.576,78.37988,9.92,0.001310587,0.001710577,0.1019139
"2019-01-05 09:10:00",39102,"CKVY",13.89,-7.859,-8.12,-7.859,-8.6,80.7,80.8,80.3,0.084,-12.5,-12.2,-13.05,3.679,3.513,189.8,19.62,4.384,80.22408,9.92,0.001310587,0.001710577,0.1019139
"2019-01-05 09:15:00",39103,"CKVY",14.01,-7.983,-7.766,-7.611,-7.983,80.5,81,80.5,0.083,-12.11,-11.91,-12.38,3.622,3.697,157.8,10.12,4.822,82.40071,9.92,0.002085804,0.002685376,0.1370202
"2019-01-05 09:20:00",39104,"CKVY",14.39,-7.921,-7.996,-7.859,-8.17,80.6,80.7,80.4,0.084,-12.4,-12.22,-12.59,3.647,3.542,140.7,3.77,5.042,85.2952,9.92,0.002085804,0.002685376,0.1370202
"2019-01-05 09:25:00",39105,"CKVY",14.44,-8.36,-8.21,-7.859,-8.48,80.2,80.7,80.2,0.081,-12.65,-12.23,-12.94,4.456,4.083,132.8,4.437,6.138,89.08775,9.92,0.002085804,0.002685376,0.1370202
"2019-01-05 09:30:00",39106,"CKVY",14.53,-8.6,-8.37,-8.23,-8.6,80.3,80.8,80.2,0.081,-12.76,-12.56,-13.05,4.849,4.688,125.9,4.689,6.576,89.09574,9.92,0.002519479,0.003211732,0.1716447
"2019-01-05 09:35:00",39107,"CKVY",14.48,-8.48,-8.55,-8.42,-8.73,80.2,80.4,80.1,0.081,-13,-12.88,-13.17,4.759,4.846,129.3,4.15,4.822,84.98475,9.92,0.002519479,0.003211732,0.1716447
"2019-01-05 09:40:00",39108,"CKVY",14.43,-7.86,-8.27,-7.736,-8.67,80.6,80.6,80.1,0.084,-12.71,-12.12,-13.11,4.248,4.534,139.9,4.345,4.603,82.51839,9.92,0.002519479,0.003211732,0.1716447
"2019-01-05 09:45:00",39109,"CKVY",14.38,-7.303,-7.575,-7.241,-7.922,80.7,80.7,80.5,0.086,-11.98,-11.64,-12.3,3.671,3.905,140.8,6.699,4.165,95.91833,9.92,0.003003186,0.003757207,0.205031
"2019-01-05 09:50:00",39110,"CKVY",14.35,-6.313,-6.769,-6.251,-7.365,80.9,81.1,80.6,0.091,-11.1,-10.58,-11.75,3.488,3.587,158,4.552,4.384,116.2192,9.92,0.003003186,0.003757207,0.205031
"2019-01-05 09:55:00",39111,"CKVY",14.33,-4.39,-5.392,-4.39,-6.313,80.7,81,80.5,0.099,-9.78,-8.83,-10.65,3.359,3.432,165.9,6.033,4.603,150.2436,9.92,0.003003186,0.003757207,0.205031
"2019-01-05 10:00:00",39112,"CKVY",14.31,-3.584,-3.592,-3.026,-4.39,80.2,81.2,80.1,0.103,-8.03,-7.446,-8.84,3.033,3.211,160.7,8.16,3.069,205.0356,9.92,0.005728441,0.006595665,0.2362685
"2019-01-05 10:05:00",39113,"CKVY",14.29,-3.027,-3.391,-3.027,-3.708,80.5,80.5,79.75,0.106,-7.978,-7.544,-8.32,2.436,2.718,147.7,6.382,2.411,252.7195,9.92,0.005728441,0.006595665,0.2362685
"2019-01-05 10:10:00",39114,"CKVY",14.28,-2.163,-2.545,-2.162,-3.151,80.4,81.5,80.4,0.11,-6.936,-6.661,-7.639,2.19,2.234,169.1,5.081,3.946,272.4192,9.93,0.005728441,0.006595665,0.2362685
"2019-01-05 10:15:00",39115,"CKVY",14.28,-2.598,-2.735,-2.163,-3.218,80.4,80.5,79.71,0.108,-7.34,-6.701,-7.813,2.596,2.377,184.4,5.289,4.822,257.7723,9.93,0.007212753,0.008105228,0.2654328
"2019-01-05 10:20:00",39116,"CKVY",14.28,-3.032,-2.821,-2.412,-3.218,79.6,80.5,79.57,0.105,-7.463,-6.945,-7.954,3.064,2.858,194.2,9.73,4.165,248.6358,9.93,0.007212753,0.008105228,0.2654328
"2019-01-05 10:25:00",39117,"CKVY",14.27,-2.598,-2.858,-2.598,-3.156,80,80,79.29,0.107,-7.61,-7.242,-7.965,3.137,3.16,199.9,11.78,3.946,267.2643,9.93,0.007212753,0.008105228,0.2654328
"2019-01-05 10:30:00",39118,"CKVY",14.27,-2.04,-1.843,-1.482,-2.598,79.67,81.4,79.63,0.11,-6.353,-5.815,-7.233,2.985,3.077,190.2,22.45,4.822,298.8541,9.93,0.009105588,0.01020962,0.2925515
"2019-01-05 10:35:00",39119,"CKVY",14.27,-1.544,-1.831,-1.42,-2.226,79.81,80.1,79.32,0.112,-6.556,-6.09,-7.038,3.049,2.972,163.7,15.77,4.165,334.9249,9.94,0.009105588,0.01020962,0.2925515
"2019-01-05 10:40:00",39120,"CKVY",14.27,-1.172,-0.707,-0.055,-1.606,79.94,81.5,79.46,0.115,-5.256,-4.366,-6.325,2.73,2.889,156.7,12.54,2.63,356.95,9.94,0.009105588,0.01020962,0.2925515
"2019-01-05 10:45:00",39121,"CKVY",14.26,-1.979,-1.481,-0.676,-2.103,79.43,80.5,79.18,0.11,-6.251,-5.239,-6.901,2.591,2.613,129.1,9.09,3.507,349.0616,9.94,0.01063962,0.01183636,0.3169146
"2019-01-05 10:50:00",39122,"CKVY",14.25,-1.236,-1.643,-1.049,-2.165,80.7,80.7,79.36,0.115,-6.319,-5.551,-6.944,2.678,2.626,129.4,7.195,4.384,352.5528,9.94,0.01063962,0.01183636,0.3169146
"2019-01-05 10:55:00",39123,"CKVY",14.25,0.123,-0.601,0.185,-1.236,81.1,81.4,80.7,0.124,-5.039,-4.25,-5.734,3.487,3.068,144.3,5.156,5.042,368.7074,9.94,0.01063962,0.01183636,0.3169146
"2019-01-05 11:00:00",39124,"CKVY",14.24,1.173,0.796,1.545,0.06,80.7,81.5,80.6,0.129,-3.661,-2.832,-4.391,3.915,3.753,151.9,9.15,5.042,413.6652,9.94,0.01399849,0.01544054,0.3385226
"2019-01-05 11:05:00",39125,"CKVY",14.23,1.668,1.542,1.73,1.173,81.3,81.3,80.7,0.133,-2.949,-2.687,-3.357,4.074,4.007,154.1,4.522,4.822,431.776,9.94,0.01399849,0.01544054,0.3385226
"2019-01-05 11:10:00",39126,"CKVY",14.23,2.349,2.205,2.412,1.606,81.2,81.8,81.2,0.137,-2.159,-1.913,-2.818,3.893,3.979,171.1,8.31,4.822,421.0222,9.94,0.01399849,0.01544054,0.3385226
"2019-01-05 11:15:00",39127,"CKVY",14.22,1.666,1.648,2.287,1.295,81.7,81.7,80.3,0.134,-2.841,-2.151,-3.264,4.027,3.952,178.1,7.124,5.48,390.9025,9.94,0.01247071,0.01397265,0.3568601
"2019-01-05 11:20:00",39128,"CKVY",14.22,2.282,1.845,2.282,1.48,82.3,82.4,81.5,0.139,-2.395,-1.866,-2.844,3.734,3.922,168.1,6.718,4.165,351.3815,9.94,0.01247071,0.01397265,0.3568601
"2019-01-05 11:25:00",39129,"CKVY",14.22,1.905,2.074,2.282,1.905,81.6,82.4,81.6,0.135,-2.203,-1.866,-2.432,3.533,3.702,157.8,7.658,4.165,314.7484,9.94,0.01247071,0.01397265,0.3568601
"2019-01-05 11:30:00",39130,"CKVY",14.21,1.654,1.558,1.905,1.345,82.2,82.3,81.4,0.135,-2.727,-2.372,-2.964,2.845,3.187,142,6.119,3.069,285.538,9.94,0.01018469,0.01147649,0.372725
"2019-01-05 11:35:00",39131,"CKVY",14.21,1.529,1.471,1.654,1.282,82.5,82.6,81.9,0.134,-2.692,-2.494,-2.92,2.687,2.719,133.4,5.538,3.288,275.85,9.94,0.01018469,0.01147649,0.372725
"2019-01-05 11:40:00",39132,"CKVY",14.21,1.653,1.665,1.839,1.405,83.1,83.1,82.4,0.136,-2.342,-2.129,-2.694,2.84,2.67,128.9,5.486,4.603,278.8243,9.94,0.01018469,0.01147649,0.372725
"2019-01-05 11:45:00",39133,"CKVY",14.21,1.839,1.847,2.025,1.591,83,83.4,83,0.137,-2.063,-1.859,-2.363,3.468,3.151,138.4,2.782,5.042,280.3401,9.94,0.0105097,0.01168363,0.3855209
"2019-01-05 11:50:00",39134,"CKVY",14.21,2.583,2.262,2.645,1.715,83,83.6,82.9,0.142,-1.654,-1.199,-2.277,3.883,3.685,139.6,3.61,4.603,276.267,9.94,0.0105097,0.01168363,0.3855209
"2019-01-05 11:55:00",39135,"CKVY",14.21,3.45,2.981,3.512,2.397,83.3,83.5,82.9,0.148,-0.966,-0.408,-1.608,4.013,3.989,142.8,5.418,5.042,278.1671,9.94,0.0105097,0.01168363,0.3855209
"2019-01-05 12:00:00",39136,"CKVY",14.2,3.822,3.754,3.946,3.45,83.2,83.5,82.7,0.151,-0.241,-0.052,-0.489,3.953,4.016,145,6.52,5.261,292.9411,9.94,0.01137641,0.01275466,0.394722
"2019-01-05 12:05:00",39137,"CKVY",14.19,4.869,4.442,4.869,3.696,83.5,83.9,82.9,0.159,0.509,0.954,-0.246,4.17,4.057,155.1,6.324,5.699,316.5157,9.94,0.01137641,0.01275466,0.394722
"2019-01-05 12:10:00",39138,"CKVY",14.19,5.482,5.156,5.483,4.867,83.4,83.6,82.9,0.163,1.194,1.554,0.868,4.051,4.146,160.9,5.841,4.384,337.0714,9.94,0.01137641,0.01275466,0.394722
"2019-01-05 12:15:00",39139,"CKVY",14.19,5.729,5.619,5.853,5.358,83,83.5,83,0.164,1.62,1.809,1.431,3.758,3.874,165.5,4.489,3.946,340.0786,9.94,0.01327577,0.01483583,0.4004413
"2019-01-05 12:20:00",39140,"CKVY",14.18,5.605,5.664,5.853,5.481,82.7,83.1,82.6,0.163,1.56,1.818,1.356,3.581,3.635,172.9,4.775,5.042,329.4069,9.94,0.01327577,0.01483583,0.4004413
"2019-01-05 12:25:00",39141,"CKVY",14.19,5.418,5.583,5.728,5.357,82.6,83.1,82.5,0.161,1.491,1.705,1.198,3.734,3.634,175.7,6.067,4.822,312.5294,9.94,0.01327577,0.01483583,0.4004413
"2019-01-05 12:30:00",39142,"CKVY",14.19,5.356,5.26,5.48,5.047,83.6,83.7,82.6,0.162,1.25,1.604,1.028,3.876,3.84,194.4,8.37,4.603,298.96,9.94,0.0122876,0.01377533,0.4034448
"2019-01-05 12:35:00",39143,"CKVY",14.19,5.914,5.501,6.038,5.108,83.9,84.5,83.3,0.167,1.659,2.345,1.186,3.578,3.771,181.3,17.29,4.165,292.5851,9.94,0.0122876,0.01377533,0.4034448
"2019-01-05 12:40:00",39144,"CKVY",14.19,6.222,6.192,6.472,5.914,83.1,83.9,82.9,0.168,2.254,2.541,2.037,3.21,3.403,162.5,9.6,4.165,287.9519,9.94,0.0122876,0.01377533,0.4034448
"2019-01-05 12:45:00",39145,"CKVY",14.19,6.032,6.246,6.47,5.97,82.7,83.2,82.6,0.166,2.147,2.45,1.833,2.944,3.065,149.1,10.28,3.507,288.218,9.94,0.0124074,0.01385461,0.403069
"2019-01-05 12:50:00",39146,"CKVY",14.18,5.597,5.741,6.094,5.473,83.4,83.4,82.3,0.164,1.63,1.954,1.416,3.217,3.04,135.6,6.844,5.042,291.6628,9.94,0.0124074,0.01385461,0.403069
"2019-01-05 12:55:00",39147,"CKVY",14.18,5.844,5.758,5.968,5.535,83.8,84.1,83.4,0.167,1.939,2.194,1.583,3.587,3.415,141.6,5.47,5.042,291.6478,9.94,0.0124074,0.01385461,0.403069
"2019-01-05 13:00:00",39148,"CKVY",14.18,6.959,6.468,7.021,5.782,84,84.6,83.7,0.176,2.723,3.299,1.914,3.852,3.693,155.4,5.635,4.165,287.8506,9.93,0.01218264,0.01360048,0.3995836
"2019-01-05 13:05:00",39149,"CKVY",14.17,7.393,6.905,7.455,6.588,84.2,84.3,83.3,0.18,3.006,3.698,2.624,3.717,3.825,152.7,10.16,4.165,278.8379,9.94,0.01218264,0.01360048,0.3995836
"2019-01-05 13:10:00",39150,"CKVY",14.17,7.697,7.606,7.883,7.329,82.7,84.3,82.7,0.179,3.622,3.848,3.455,3.713,3.683,170,8.91,4.822,275.4049,9.93,0.01218264,0.01360048,0.3995836
"2019-01-05 13:15:00",39151,"CKVY",14.17,8.25,7.937,8.31,7.573,83.2,83.3,82.6,0.184,3.83,4.279,3.382,3.614,3.698,169.4,8.02,4.384,278.0338,9.93,0.01248296,0.01402456,0.3923818
"2019-01-05 13:20:00",39152,"CKVY",14.17,8.44,8.36,8.5,8.13,82.8,83.3,82.7,0.185,4.266,4.434,4.088,3.453,3.526,168.9,8.19,3.946,279.9809,9.93,0.01248296,0.01402456,0.3923818
"2019-01-05 13:25:00",39153,"CKVY",14.17,9.06,8.57,9.06,8.25,83.4,83.6,82.4,0.192,4.477,5.052,4.019,2.791,3.199,171.5,5.681,3.946,272.5299,9.93,0.01248296,0.01402456,0.3923818
"2019-01-05 13:30:00",39154,"CKVY",14.17,10.11,9.7,10.17,9,83.4,84.1,83.3,0.201,5.747,6.164,4.983,1.834,2.278,163.8,19.8,1.096,261.3241,9.93,0.01234487,0.01380288,0.3819713
"2019-01-05 13:35:00",39155,"CKVY",14.18,8.93,9.42,10.17,8.81,82.2,83.3,81.7,0.188,5.085,6.128,4.502,1.331,1.58,101.9,9.35,2.192,253.3953,9.93,0.01234487,0.01380288,0.3819713
"2019-01-05 13:40:00",39156,"CKVY",14.17,8.56,8.74,9,8.44,82.7,82.7,82.2,0.186,4.51,4.811,4.219,1.334,1.249,90.9,5.228,2.85,249.3852,9.93,0.01234487,0.01380288,0.3819713
"2019-01-05 13:45:00",39157,"CKVY",14.17,8.31,8.39,8.62,8.13,82.3,82.7,82.3,0.183,4.164,4.447,3.852,1.987,1.655,101.1,7.739,2.85,242.4773,9.93,0.01209924,0.01327422,0.3689716
"2019-01-05 13:50:00",39158,"CKVY",14.17,8.07,8.14,8.31,7.942,82.3,82.6,82.2,0.181,3.875,4.116,3.67,2.604,2.258,107.9,8.58,4.384,231.4061,9.93,0.01209924,0.01327422,0.3689716
"2019-01-05 13:55:00",39159,"CKVY",14.17,8.31,8.23,8.44,8,82.4,82.8,82.3,0.183,4.036,4.263,3.731,3.008,2.836,117.5,5.182,4.165,219.9709,9.93,0.01209924,0.01327422,0.3689716
"2019-01-05 14:00:00",39160,"CKVY",14.17,8.68,8.5,8.74,8.31,82.2,82.5,81.8,0.186,4.181,4.419,3.965,3.076,3.06,124.5,4.902,3.288,206.4228,9.93,0.009910258,0.01118879,0.3529926
"2019-01-05 14:05:00",39161,"CKVY",14.17,9.3,8.99,9.3,8.62,81.9,82.7,81.8,0.19,4.675,4.995,4.289,2.49,2.84,112.7,16.61,2.411,194.5787,9.93,0.009910258,0.01118879,0.3529926
"2019-01-05 14:10:00",39162,"CKVY",14.17,9.43,9.33,9.49,9.18,81.3,82,80.9,0.19,4.809,5.049,4.512,1.988,2.206,106.4,21.14,3.069,184.4959,9.93,0.009910258,0.01118879,0.3529926
"2019-01-05 14:15:00",39163,"CKVY",14.17,9.67,9.57,9.8,9.3,80.8,81.7,80.8,0.191,5.003,5.265,4.764,1.808,1.878,105.6,27.99,3.069,176.7446,9.93,0.009180908,0.01038153,0.33359
"2019-01-05 14:20:00",39164,"CKVY",14.17,10.11,9.87,10.11,9.55,81,81.3,80.6,0.195,5.188,5.434,4.802,1.729,1.776,128.6,22.24,2.411,168.2538,9.93,0.009180908,0.01038153,0.33359
"2019-01-05 14:25:00",39165,"CKVY",14.18,10.42,10.16,10.48,9.92,81.5,81.6,80.6,0.199,5.502,5.952,5.183,1.616,1.669,144.7,15.13,2.192,158.8634,9.93,0.009180908,0.01038153,0.33359
"2019-01-05 14:30:00",39166,"CKVY",14.17,11.04,10.69,11.04,10.36,80.1,81.5,80.1,0.201,5.917,6.113,5.757,1.258,1.479,159.3,9.44,1.754,150.2343,9.93,0.008327059,0.00935878,0.3113869
"2019-01-05 14:35:00",39167,"CKVY",14.18,11.59,11.31,11.65,10.97,78.79,80.1,78.62,0.203,6.144,6.359,5.932,0.799,1.004,148.9,0.084,0,144.0262,9.93,0.008327059,0.00935878,0.3113869
"2019-01-05 14:40:00",39168,"CKVY",14.18,11.15,11.57,11.84,11.15,77.41,78.79,77.14,0.195,5.988,6.274,5.468,0.404,0.579,165.1,43.62,1.754,138.7963,9.93,0.008327059,0.00935878,0.3113869
"2019-01-05 14:45:00",39169,"CKVY",14.18,9.73,10.32,11.15,9.66,80.5,80.5,77.45,0.191,5.163,5.507,4.863,0.621,0.461,249.9,6.044,2.411,133.6343,9.93,0.007727405,0.008486948,0.2866508
"2019-01-05 14:50:00",39170,"CKVY",14.18,9.85,9.73,9.91,9.54,81,81.5,80.5,0.193,5.113,5.293,4.886,1.171,0.925,248.3,5.048,2.63,128.3625,9.92,0.007727405,0.008486948,0.2866508
"2019-01-05 14:55:00",39171,"CKVY",14.18,10.03,9.91,10.03,9.73,80.9,81.1,80.5,0.194,5.186,5.345,5,1.542,1.404,255,10.77,2.192,124.9844,9.92,0.007727405,0.008486948,0.2866508
"2019-01-05 15:00:00",39172,"CKVY",14.18,10.22,10.11,10.28,9.91,81.3,81.7,80.7,0.197,5.491,5.806,5.204,1.347,1.484,264.7,9.55,1.973,121.8235,9.92,0.006721172,0.007544104,0.2596143
"2019-01-05 15:05:00",39173,"CKVY",14.18,10.84,10.52,10.9,10.09,79.81,81.4,79.81,0.199,5.764,5.969,5.513,0.946,1.122,292.6,11.68,1.096,118.7433,9.92,0.006721172,0.007544104,0.2596143
"2019-01-05 15:10:00",39174,"CKVY",14.19,11.02,10.78,11.02,10.59,78.78,79.77,78.71,0.198,5.565,5.838,5.301,0.598,0.794,294.7,5.116,1.315,114.418,9.92,0.006721172,0.007544104,0.2596143
"2019-01-05 15:15:00",39175,"CKVY",14.19,10.9,11.04,11.21,10.84,77.85,78.78,77.85,0.194,5.565,5.726,5.283,0.445,0.461,245.1,9.02,1.534,113.6517,9.92,0.006253896,0.006945122,0.2300627
"2019-01-05 15:20:00",39176,"CKVY",14.19,11.02,10.92,11.15,10.77,78.36,78.81,77.67,0.197,5.536,5.796,5.184,0.669,0.593,202.3,16.94,2.192,113.2757,9.92,0.006253896,0.006945122,0.2300627
"2019-01-05 15:25:00",39177,"CKVY",14.19,11.89,11.56,12.01,11.02,76.26,78.33,76.26,0.199,5.92,6.119,5.55,0.567,0.588,188.4,0.123,0.658,111.7573,9.92,0.006253896,0.006945122,0.2300627
"2019-01-05 15:30:00",39178,"CKVY",14.2,12.32,12.26,12.57,11.83,74.1,76.26,74.06,0.197,5.924,6.139,5.646,0.381,0.513,188.4,0.107,0,106.4114,9.92,0.005487749,0.006081311,0.1985785
"2019-01-05 15:35:00",39179,"CKVY",14.2,11.15,11.58,12.38,11.15,77.78,77.81,74.06,0.196,5.548,5.706,5.348,0.399,0.332,234.8,17.08,1.973,99.7269,9.92,0.005487749,0.006081311,0.1985785
"2019-01-05 15:40:00",39180,"CKVY",14.2,11.39,11.24,11.46,11.15,77.74,78.84,77.71,0.198,5.788,5.986,5.555,0.7,0.575,245.7,33.9,2.192,93.83749,9.92,0.005487749,0.006081311,0.1985785
"2019-01-05 15:45:00",39181,"CKVY",14.2,11.39,11.39,11.52,11.27,77.88,77.95,77.57,0.199,5.795,5.965,5.656,1.244,1.003,295.7,5.297,3.069,87.60076,9.92,0.004310953,0.004849971,0.165522
"2019-01-05 15:50:00",39182,"CKVY",14.21,11.08,11.34,11.52,11.08,77.3,77.88,77.06,0.195,5.634,5.936,5.359,1.598,1.392,314.2,14.16,3.288,82.71645,9.92,0.004310953,0.004849971,0.165522
"2019-01-05 15:55:00",39183,"CKVY",14.22,10.84,10.93,11.15,10.77,77.95,78.02,77.26,0.194,5.339,5.463,5.184,2.011,1.795,342.6,7.608,3.069,78.24554,9.92,0.004310953,0.004849971,0.165522
"2019-01-05 16:00:00",39184,"CKVY",14.22,10.4,10.66,10.9,10.4,78.43,78.57,77.92,0.192,5.23,5.42,5.024,2.131,2.039,13.07,12.09,2.411,74.90759,9.91,0.003483809,0.004338134,0.1313736
"2019-01-05 16:05:00",39185,"CKVY",14.2,10.28,10.32,10.53,10.15,78.91,78.95,78.4,0.192,5.019,5.183,4.833,1.932,2.097,9.35,7.411,2.192,70.1994,9.91,0.003483809,0.004338134,0.1313736
"2019-01-05 16:10:00",39186,"CKVY",14.16,10.34,10.32,10.46,10.22,78.78,78.98,78.6,0.192,5.041,5.161,4.919,1.627,1.762,9.91,8.26,1.973,64.92594,9.91,0.003483809,0.004338134,0.1313736
"2019-01-05 16:15:00",39187,"CKVY",13.47,10.53,10.45,10.59,10.28,79.05,79.26,78.64,0.194,5.217,5.415,4.97,1.155,1.431,16.47,7.84,1.534,58.81449,9.91,0.002215605,0.002955067,0.09684873
"2019-01-05 16:20:00",39188,"CKVY",13.37,10.53,10.56,10.65,10.4,78.71,79.09,78.47,0.193,5.255,5.418,5.091,0.956,1,28.4,6.316,1.534,51.83295,9.91,0.002215605,0.002955067,0.09684873
"2019-01-05 16:25:00",39189,"CKVY",13.32,10.84,10.63,10.9,10.46,78.71,78.84,78.5,0.196,5.32,5.602,5.113,0.653,0.839,29.92,0.02,1.315,44.61772,9.91,0.002215605,0.002955067,0.09684873
"2019-01-05 16:30:00",39190,"CKVY",13.27,11.33,11.08,11.33,10.77,77.61,78.81,77.61,0.198,5.62,5.794,5.443,0.463,0.518,29.9,0.063,0,37.8462,9.91,0.0006886077,0.001026636,0.06318938
"2019-01-05 16:35:00",39191,"CKVY",13.22,11.39,11.27,11.39,11.15,76.51,77.54,76.51,0.195,5.46,5.668,5.324,0.114,0.324,29.91,0.02,0,32.0121,9.91,0.0006886077,0.001026636,0.06318938
"2019-01-05 16:40:00",39192,"CKVY",13.17,10.77,11.02,11.39,10.71,78.26,78.36,76.4,0.194,5.299,5.468,5.139,0.102,0.058,79.3,45.26,1.315,26.23668,9.91,0.0006886077,0.001026636,0.06318938
"2019-01-05 16:45:00",39193,"CKVY",13.13,10.84,10.76,10.9,10.65,79.26,79.26,78.29,0.197,5.423,5.675,5.227,0.15,0.14,115.8,0.086,0.658,20.66099,9.91,-0.000674374,-0.000647435,0.0334282
"2019-01-05 16:50:00",39194,"CKVY",13.09,10.71,10.75,10.9,10.59,79.12,79.46,79.12,0.196,5.607,5.756,5.406,0.153,0.15,115.8,0.075,0.438,15.71437,9.91,-0.000674374,-0.000647435,0.0334282
"2019-01-05 16:55:00",39195,"CKVY",13.06,10.53,10.57,10.77,10.4,79.23,79.29,78.71,0.195,5.336,5.587,5.17,0.308,0.245,318.1,22.28,1.534,11.47989,9.9,-0.000674374,-0.000647435,0.0334282
"2019-01-05 17:00:00",39196,"CKVY",13.04,10.53,10.51,10.59,10.4,79.54,79.6,79.23,0.195,5.416,5.514,5.255,0.419,0.313,298.3,23.96,1.754,8.122237,9.9,-0.0006481869,-0.0006030416,0.01483373
"2019-01-05 17:05:00",39197,"CKVY",13,10.53,10.5,10.59,10.35,79.89,80.2,79.51,0.196,5.536,5.67,5.313,0.662,0.59,348.5,9.91,1.534,5.310923,9.9,-0.0006481869,-0.0006030416,0.01483373
"2019-01-05 17:10:00",39198,"CKVY",13,10.72,10.62,10.78,10.47,79.96,80,79.71,0.198,5.636,5.827,5.472,0.428,0.548,337,0.133,0.658,3.199287,9.9,-0.0006481869,-0.0006030416,0.01483373
"2019-01-05 17:15:00",39199,"CKVY",12.98,10.79,10.78,10.91,10.66,80.2,80.5,79.96,0.199,5.905,6.091,5.706,0.44,0.42,294,44.5,1.973,1.743349,9.9,-0.0003969323,-0.0005425258,0.005531394
"2019-01-05 17:20:00",39200,"CKVY",12.97,10.54,10.63,10.79,10.48,81.1,81.3,80.2,0.199,5.931,6.135,5.724,0.551,0.46,247.1,6.552,1.754,1.041454,9.9,-0.0003969323,-0.0005425258,0.005531394
"2019-01-05 17:25:00",39201,"CKVY",12.97,10.6,10.6,10.73,10.48,81.8,81.8,80.7,0.202,5.972,6.148,5.779,1.154,0.814,228.2,10.74,2.85,0.6355925,9.9,-0.0003969323,-0.0005425258,0.005531394
"2019-01-05 17:30:00",39202,"CKVY",12.96,10.79,10.68,10.91,10.48,82.1,82.4,81.7,0.204,6.279,6.523,6.05,1.873,1.572,197.9,16.36,3.726,0.3101822,9.9,-0.0002414131,-0.0002805455,0.0007179864
"2019-01-05 17:35:00",39203,"CKVY",12.95,11.16,10.99,11.22,10.73,82.4,82.7,81.9,0.208,6.658,6.955,6.342,2.457,2.11,172.2,9.33,4.603,0.1111841,9.9,-0.0002414131,-0.0002805455,0.0007179864
"2019-01-05 17:40:00",39204,"CKVY",12.95,11.35,11.21,11.35,11.1,82.5,82.5,81.7,0.21,6.796,7.06,6.613,3.261,2.903,171.3,4.127,5.699,0.01513895,9.9,-0.0002414131,-0.0002805455,0.0007179864
"2019-01-05 17:45:00",39205,"CKVY",12.93,11.47,11.33,11.53,11.16,82.6,82.6,81.9,0.211,6.961,7.242,6.787,4.095,3.668,165.6,4.913,6.576,0,9.9,0.0003186671,0.0004729775,2.5E-07
"2019-01-05 17:50:00",39206,"CKVY",12.92,11.53,11.52,11.72,11.35,79.01,82.6,79.01,0.203,6.708,7.261,6.164,4.658,4.354,169.3,9.56,6.576,0,9.9,0.0003186671,0.0004729775,2.5E-07
"2019-01-05 17:55:00",39207,"CKVY",12.92,11.59,11.58,11.78,11.41,80.5,80.8,79,0.207,6.636,6.99,6.183,4.861,4.817,173.9,5.036,6.576,0,9.9,0.0003186671,0.0004729775,2.5E-07
"2019-01-05 18:00:00",39208,"CKVY",12.92,11.78,11.69,11.78,11.53,81.3,81.4,80.3,0.211,6.936,7.177,6.655,4.49,4.711,166.5,5.602,5.261,0,9.9,0.000703348,0.0009095674,2.5E-07
"2019-01-05 18:05:00",39209,"CKVY",12.92,11.78,11.76,11.9,11.59,80.5,81.5,80.4,0.209,7.07,7.256,6.83,4.109,4.328,174.8,12.1,4.384,0,9.9,0.000703348,0.0009095674,2.5E-07
"2019-01-05 18:10:00",39210,"CKVY",12.9,11.9,11.85,11.96,11.71,80.7,81.2,80.4,0.211,7.09,7.299,6.86,3.707,3.797,164.1,11.17,5.261,0,9.9,0.000703348,0.0009095674,2.5E-07
"2019-01-05 18:15:00",39211,"CKVY",12.91,11.84,11.85,11.96,11.72,82.2,82.2,80.3,0.214,7.216,7.512,6.886,3.435,3.594,146.3,9.06,4.822,0,9.9,0.0005718911,0.0007685338,2.5E-07
"2019-01-05 18:20:00",39212,"CKVY",12.9,11.78,11.75,11.9,11.59,82.2,82.4,81.9,0.213,7.352,7.567,7.134,3.182,3.332,141.9,9.63,3.726,0,9.9,0.0005718911,0.0007685338,2.5E-07
"2019-01-05 18:25:00",39213,"CKVY",12.89,11.78,11.75,11.84,11.66,82.1,82.4,82,0.213,7.388,7.509,7.234,2.958,3.063,141.9,6.262,4.165,0,9.9,0.0005718911,0.0007685338,2.5E-07
"2019-01-05 18:30:00",39214,"CKVY",12.9,11.72,11.77,11.9,11.66,83,83.1,82,0.215,7.484,7.702,7.224,3.137,3.062,153.2,8.78,5.48,0,9.9,0.0003731563,0.0005376972,2.5E-07
"2019-01-05 18:35:00",39215,"CKVY",12.88,11.84,11.78,11.97,11.66,81.8,83.1,81.8,0.213,7.438,7.632,7.281,3.17,3.222,155.2,16.05,3.946,0,9.9,0.0003731563,0.0005376972,2.5E-07
"2019-01-05 18:40:00",39216,"CKVY",12.88,11.84,11.89,12.03,11.78,81.5,81.9,81.4,0.212,7.358,7.533,7.207,2.408,2.795,181.7,21.36,1.754,0,9.9,0.0003731563,0.0005376972,2.5E-07
"2019-01-05 18:45:00",39217,"CKVY",12.87,11.91,11.9,12.03,11.78,80.8,81.6,80.7,0.211,7.207,7.449,6.984,1.462,1.902,209.2,9.62,1.973,0,9.9,0.0002906611,0.0004457586,2.5E-07
"2019-01-05 18:50:00",39218,"CKVY",12.87,11.91,11.92,12.03,11.78,82.3,82.3,80.7,0.215,7.266,7.614,7.064,1.275,1.206,175.4,4.637,4.165,0,9.9,0.0002906611,0.0004457586,2.5E-07
"2019-01-05 18:55:00",39219,"CKVY",12.87,11.91,11.95,12.03,11.84,82.9,83,82.3,0.216,7.718,7.84,7.553,2.032,1.71,152.1,9.21,4.165,0,9.9,0.0002906611,0.0004457586,2.5E-07
"2019-01-05 19:00:00",39220,"CKVY",12.87,12.15,12.03,12.22,11.91,83.7,83.7,82.7,0.221,7.893,8.2,7.664,2.811,2.36,139.6,7.447,4.384,0,9.9,2.467119E-05,0.0001065413,2.5E-07
"2019-01-05 19:05:00",39221,"CKVY",12.85,12.28,12.19,12.34,12.03,83.3,83.9,83.2,0.221,8.15,8.34,8.01,3.381,3.203,132.4,6.884,4.603,0,9.9,2.467119E-05,0.0001065413,2.5E-07
"2019-01-05 19:10:00",39222,"CKVY",12.86,12.28,12.23,12.4,12.09,83.1,83.3,82.6,0.221,8.03,8.27,7.808,3.463,3.413,134.6,4.537,4.165,0,9.9,2.467119E-05,0.0001065413,2.5E-07
"2019-01-05 19:15:00",39223,"CKVY",12.86,12.4,12.36,12.53,12.28,82.1,83.4,82.1,0.219,8.17,8.39,7.917,3.595,3.546,119.5,12.04,4.603,0,9.9,0.0003872381,0.0005501044,2.5E-07
"2019-01-05 19:20:00",39224,"CKVY",12.85,12.53,12.44,12.53,12.34,81.5,82.7,81.5,0.219,7.97,8.25,7.783,2.967,3.292,143.5,30.24,4.603,0,9.9,0.0003872381,0.0005501044,2.5E-07
"2019-01-05 19:25:00",39225,"CKVY",12.85,12.65,12.59,12.77,12.4,82,82,81,0.221,7.997,8.31,7.703,2.561,2.743,108.6,92.2,5.48,0,9.9,0.0003872381,0.0005501044,2.5E-07
"2019-01-05 19:30:00",39226,"CKVY",12.84,12.71,12.74,12.84,12.59,81.3,82.4,81.3,0.22,8.31,8.48,8,2.156,2.389,354.5,21.41,3.726,0,9.9,0.0003328069,0.0004982731,2.5E-07
"2019-01-05 19:35:00",39227,"CKVY",12.84,13.02,12.87,13.02,12.65,80.5,81.4,80.4,0.221,8.09,8.27,7.906,2.018,2.005,291.9,12.97,3.069,0,9.9,0.0003328069,0.0004982731,2.5E-07
"2019-01-05 19:40:00",39228,"CKVY",12.83,13.27,13.09,13.27,12.9,81.6,81.6,80.5,0.226,8.36,8.7,8.04,1.808,1.967,324.3,25.02,2.85,0,9.9,0.0003328069,0.0004982731,2.5E-07
"2019-01-05 19:45:00",39229,"CKVY",12.83,13.95,13.53,13.95,13.15,77.91,81.9,77.91,0.223,8.59,8.78,8.27,1.684,1.63,330.3,22.47,3.946,0,9.9,0.0001182231,0.0002388275,2.5E-07
"2019-01-05 19:50:00",39230,"CKVY",12.82,14.01,13.89,14.01,13.7,79.25,79.28,77.56,0.227,8.39,8.77,8.01,1.718,1.813,344.6,31.07,3.288,0,9.9,0.0001182231,0.0002388275,2.5E-07
"2019-01-05 19:55:00",39231,"CKVY",12.83,14.26,14.13,14.38,13.89,78.46,79.35,77.15,0.227,8.58,8.92,8.24,1.859,1.839,330.7,38.48,4.384,0,9.9,0.0001182231,0.0002388275,2.5E-07
"2019-01-05 20:00:00",39232,"CKVY",12.82,14.32,14.29,14.38,14.14,79.7,79.73,78.36,0.231,8.98,9.27,8.65,1.759,1.905,316,26.93,2.85,0,9.9,0.0001925906,0.000346919,2.5E-07
"2019-01-05 20:05:00",39233,"CKVY",12.82,14.14,14.22,14.38,14.01,80.2,81,79.59,0.231,9.23,9.48,8.99,1.773,1.681,283,7.519,3.069,0,9.9,0.0001925906,0.000346919,2.5E-07
"2019-01-05 20:10:00",39234,"CKVY",12.81,14.01,14.07,14.2,13.95,80.8,80.8,79.83,0.231,9.17,9.37,8.94,1.502,1.622,332.6,53.14,2.192,0,9.9,0.0001925906,0.000346919,2.5E-07
"2019-01-05 20:15:00",39235,"CKVY",12.81,14.26,14.18,14.32,14.01,81.9,82.2,80.8,0.237,9.58,9.87,9.2,1.064,1.311,258.3,23.97,1.534,0,9.9,-1.648466E-06,8.021051E-05,2.5E-07
"2019-01-05 20:20:00",39236,"CKVY",12.8,14.32,14.24,14.32,14.13,82,82.1,81.7,0.238,9.72,9.86,9.58,1.104,1.002,22.82,90,4.822,0,9.9,-1.648466E-06,8.021051E-05,2.5E-07
"2019-01-05 20:25:00",39237,"CKVY",12.81,14.51,14.42,14.57,14.2,81.1,82.2,81,0.237,9.84,10.01,9.69,1.316,1.141,29.85,61.06,3.507,0,9.9,-1.648466E-06,8.021051E-05,2.5E-07
"2019-01-05 20:30:00",39238,"CKVY",12.8,14.63,14.58,14.69,14.5,79.42,81,79.21,0.234,9.54,9.86,9.25,1.68,1.445,62.15,15.56,2.192,0,9.9,-0.0001593356,-0.0001449675,2.5E-07
"2019-01-05 20:35:00",39239,"CKVY",12.79,14.51,14.57,14.75,14.44,81.2,81.2,79.42,0.238,9.68,9.87,9.36,1.787,1.853,64.09,15.17,3.069,0,9.9,-0.0001593356,-0.0001449675,2.5E-07
"2019-01-05 20:40:00",39240,"CKVY",12.79,14.63,14.58,14.69,14.44,81.5,81.7,81.2,0.24,9.95,10.09,9.75,1.88,1.821,32.27,30.04,2.411,0,9.9,-0.0001593356,-0.0001449675,2.5E-07
"2019-01-05 20:45:00",39241,"CKVY",12.79,14.44,14.52,14.75,14.26,80.7,82.4,80.5,0.236,9.89,10.37,9.4,2.174,2.036,317.4,13.82,4.384,0,9.9,0.000118499,0.0002422074,2.5E-07
"2019-01-05 20:50:00",39242,"CKVY",12.78,14.57,14.42,14.57,14.26,80.8,80.9,80.7,0.237,9.6,9.76,9.43,1.608,1.932,273.2,44.43,1.973,0,9.9,0.000118499,0.0002422074,2.5E-07
"2019-01-05 20:55:00",39243,"CKVY",12.78,14.2,14.43,14.63,14.13,80.2,80.8,79.97,0.232,9.49,9.69,9.18,1.356,1.463,329.8,60.84,2.85,0,9.89,0.000118499,0.0002422074,2.5E-07
"2019-01-05 21:00:00",39244,"CKVY",12.78,13.89,14.03,14.26,13.83,81.1,81.1,79.49,0.231,9.09,9.31,8.84,1.318,1.326,341.2,20.41,3.507,0,9.9,1.985477E-05,0.0001107384,2.5E-07
"2019-01-05 21:05:00",39245,"CKVY",12.78,14.13,14.05,14.2,13.82,81.4,81.8,81.1,0.234,9.45,9.66,9.12,1.331,1.286,284.4,39.92,1.754,0,9.89,1.985477E-05,0.0001107384,2.5E-07
"2019-01-05 21:10:00",39246,"CKVY",12.77,14.01,14.12,14.26,14.01,82.3,82.3,81.4,0.236,9.6,9.84,9.38,1.455,1.413,254.7,44.11,5.042,0,9.89,1.985477E-05,0.0001107384,2.5E-07
"2019-01-05 21:15:00",39247,"CKVY",12.76,13.64,13.7,14.01,13.52,83.8,83.8,82.2,0.236,9.53,9.76,9.28,1.743,1.665,243.1,12.7,5.48,0,9.89,-7.697337E-05,-2.791202E-05,2.5E-07
"2019-01-05 21:20:00",39248,"CKVY",12.77,13.82,13.66,13.82,13.45,83.2,84,82.7,0.236,9.53,9.73,9.32,1.889,1.87,254.6,18.24,2.411,0,9.89,-7.697337E-05,-2.791202E-05,2.5E-07
"2019-01-05 21:25:00",39249,"CKVY",12.77,13.89,13.81,14.01,13.7,83.5,83.7,82.8,0.238,9.69,9.95,9.46,2.1,2.121,48.21,30.47,4.822,0,9.89,-7.697337E-05,-2.791202E-05,2.5E-07
"2019-01-05 21:30:00",39250,"CKVY",12.76,14.07,14.03,14.13,13.82,81.9,83.4,81.9,0.235,9.72,9.92,9.44,1.467,1.733,330.6,51.38,2.192,0,9.89,5.065126E-05,0.0001446668,2.5E-07
"2019-01-05 21:35:00",39251,"CKVY",12.76,14.2,14.13,14.26,13.95,81.2,81.9,81.2,0.235,9.55,9.74,9.37,1.284,1.342,32.37,2.638,1.534,0,9.89,5.065126E-05,0.0001446668,2.5E-07
"2019-01-05 21:40:00",39252,"CKVY",12.76,14.44,14.33,14.5,14.13,82.2,82.8,81.2,0.24,9.86,10.24,9.45,0.774,0.948,68.7,13.1,1.973,0,9.89,5.065126E-05,0.0001446668,2.5E-07
"2019-01-05 21:45:00",39253,"CKVY",12.75,14.51,14.5,14.63,14.38,81.2,82.2,80.9,0.238,9.85,10.06,9.72,0.492,0.621,81.6,0.083,1.096,0,9.89,-0.0002752385,-0.000320697,2.5E-07
"2019-01-05 21:50:00",39254,"CKVY",12.75,14.63,14.62,14.75,14.44,81.6,81.7,81,0.24,9.97,10.15,9.69,0.532,0.529,76.88,1.764,1.534,0,9.89,-0.0002752385,-0.000320697,2.5E-07
"2019-01-05 21:55:00",39255,"CKVY",12.75,14.81,14.75,14.88,14.57,83.3,83.3,81.6,0.247,10.37,10.72,9.97,1.178,0.81,95.2,8.01,3.288,0,9.89,-0.0002752385,-0.000320697,2.5E-07
"2019-01-05 22:00:00",39256,"CKVY",12.74,15,14.91,15.06,14.69,84.5,84.5,83.1,0.253,10.93,11.2,10.51,2.144,1.704,88.3,3.671,4.165,0,9.89,-0.0002794029,-0.0003253511,2.5E-07
"2019-01-05 22:05:00",39257,"CKVY",12.74,15.25,15.08,15.25,14.87,84.1,84.6,83.7,0.254,11.16,11.34,10.99,3.077,2.564,109.7,5.675,4.165,0,9.89,-0.0002794029,-0.0003253511,2.5E-07
"2019-01-05 22:10:00",39258,"CKVY",12.74,15.8,15.51,15.93,15.18,86.2,86.2,83.9,0.267,11.8,12.52,11.23,3.347,3.224,119.9,4.276,3.946,0,9.89,-0.0002794029,-0.0003253511,2.5E-07
"2019-01-05 22:15:00",39259,"CKVY",12.73,16.61,16.19,16.61,15.86,85.4,86.5,85.4,0.274,12.8,13.07,12.48,2.949,3.135,129.3,4.08,3.507,0,9.89,0.0002475151,0.0003886864,2.5E-07
"2019-01-05 22:20:00",39260,"CKVY",12.72,15.74,16.53,16.92,15.74,84.2,85.4,84.1,0.26,12.66,13.05,11.82,2.964,2.926,183.5,38.02,4.822,0,9.89,0.0002475151,0.0003886864,2.5E-07
"2019-01-05 22:25:00",39261,"CKVY",12.73,15.43,15.62,15.86,15.36,84.8,84.8,83.9,0.258,11.72,12.05,11.5,3.134,2.998,202,15.85,5.48,0,9.89,0.0002475151,0.0003886864,2.5E-07
"2019-01-05 22:30:00",39262,"CKVY",12.71,15.3,15.33,15.43,15.24,85.5,85.5,84.7,0.259,11.68,11.81,11.49,4.063,3.542,199,14.02,8.33,0,9.89,0.0003134686,0.00047099,2.5E-07
"2019-01-05 22:35:00",39263,"CKVY",12.72,15.55,15.44,15.61,15.18,83.9,85.5,83.9,0.257,11.64,11.82,11.49,4.479,4.34,183.6,17.97,6.576,0,9.89,0.0003134686,0.00047099,2.5E-07
"2019-01-05 22:40:00",39264,"CKVY",12.72,15.61,15.59,15.73,15.42,83.9,84.3,83.8,0.258,11.62,11.83,11.44,5.184,4.833,169.7,5.445,7.453,0,9.89,0.0003134686,0.00047099,2.5E-07
"2019-01-05 22:45:00",39265,"CKVY",12.71,15.48,15.6,15.74,15.48,84.3,84.3,83.5,0.258,11.6,11.77,11.43,5.221,5.326,171.2,9.08,7.014,0,9.89,0.0006167666,0.0008077776,2.5E-07
"2019-01-05 22:50:00",39266,"CKVY",12.71,15.55,15.6,15.73,15.42,83.5,84.5,83.5,0.256,11.63,11.82,11.37,5.037,5.093,182.1,14.85,6.357,0,9.89,0.0006167666,0.0008077776,2.5E-07
"2019-01-05 22:55:00",39267,"CKVY",12.7,15.73,15.67,15.85,15.54,83.2,83.5,83.2,0.257,11.53,11.68,11.37,4.789,4.977,194.3,14.07,7.453,0,9.89,0.0006167666,0.0008077776,2.5E-07
"2019-01-05 23:00:00",39268,"CKVY",12.71,16.16,15.93,16.22,15.67,82.9,83.3,82.4,0.261,11.61,11.97,11.36,4.714,4.599,182.8,25.98,8.11,0,9.89,0.0006790685,0.0008837396,2.5E-07
"2019-01-05 23:05:00",39269,"CKVY",12.7,16.78,16.46,16.84,16.1,80.9,82.9,80.9,0.262,11.82,12.09,11.53,5.012,4.861,171.6,25.94,8.55,0,9.89,0.0006790685,0.0008837396,2.5E-07
"2019-01-05 23:10:00",39270,"CKVY",12.68,17.21,17.01,17.21,16.72,81.2,81.7,80.6,0.267,12.23,12.52,11.88,4.829,4.938,167.8,9.49,6.138,0,9.89,0.0006790685,0.0008837396,2.5E-07
"2019-01-05 23:15:00",39271,"CKVY",12.69,17.15,17.25,17.4,17.09,81.5,81.5,80.6,0.268,12.45,12.63,12.28,4.93,4.928,153.4,30.45,6.357,0,9.89,0.0008512846,0.00109992,2.5E-07
"2019-01-05 23:20:00",39272,"CKVY",12.68,16.84,16.96,17.21,16.78,83,83.2,81.2,0.269,12.44,12.77,12.21,4.597,4.804,142.8,28.82,5.699,0,9.89,0.0008512846,0.00109992,2.5E-07
"2019-01-05 23:25:00",39273,"CKVY",12.68,16.47,16.52,16.84,16.29,83.1,83.7,82.6,0.265,12.29,12.59,12.09,4.801,4.718,140.1,12.3,7.234,0,9.89,0.0008512846,0.00109992,2.5E-07
"2019-01-05 23:30:00",39274,"CKVY",12.68,16.53,16.46,16.59,16.35,83.3,83.6,83,0.266,12.28,12.44,12.12,4.587,4.733,134.9,10.02,5.48,0,9.89,0.0007183453,0.0009393994,2.5E-07
"2019-01-05 23:35:00",39275,"CKVY",12.68,16.47,16.46,16.6,16.29,82.4,83.6,82.4,0.263,12.17,12.41,11.88,4.896,4.725,134.2,14.62,5.918,0,9.89,0.0007183453,0.0009393994,2.5E-07
"2019-01-05 23:40:00",39276,"CKVY",12.67,16.28,16.37,16.47,16.22,81.6,82.6,81.3,0.258,11.81,12.08,11.54,4.712,4.621,114.3,12.77,7.234,0,9.89,0.0007183453,0.0009393994,2.5E-07
"2019-01-05 23:45:00",39277,"CKVY",12.67,16.16,16.25,16.41,16.1,81.9,82,81.3,0.258,11.63,11.82,11.5,5.036,4.901,117.3,8.01,6.795,0,9.89,0.0007518021,0.0009801493,2.5E-07
"2019-01-05 23:50:00",39278,"CKVY",12.66,16.16,16.14,16.28,16.04,82.2,82.9,81.9,0.259,11.74,11.94,11.49,5.135,5.08,123,10.91,6.576,0,9.89,0.0007518021,0.0009801493,2.5E-07
"2019-01-05 23:55:00",39279,"CKVY",12.66,16.1,16.12,16.22,15.98,82.7,82.7,82.1,0.26,11.69,11.82,11.53,4.965,5.197,142.5,7.646,5.48,0,9.89,0.0007518021,0.0009801493,2.5E-07
"2019-01-06 00:00:00",39280,"CKVY",12.66,16.22,16.16,16.28,15.98,83.4,83.5,82.6,0.263,11.89,12.13,11.64,4.739,4.832,149.1,9.56,5.48,0,9.89,0.0007607944,0.0009815081,2.5E-07
"2019-01-06 00:05:00",39281,"CKVY",12.64,16.28,16.24,16.41,16.04,82.6,83.6,82.6,0.261,12.02,12.18,11.85,4.405,4.57,152.9,14.15,5.699,0,9.89,0.0007607944,0.0009815081,2.5E-07
"2019-01-06 00:10:00",39282,"CKVY",12.64,16.28,16.25,16.35,16.1,83.4,83.5,82.3,0.264,11.95,12.19,11.69,4.01,4.25,153.3,33.8,4.165,0,9.89,0.0007607944,0.0009815081,2.5E-07
"2019-01-06 00:15:00",39283,"CKVY",12.63,16.35,16.3,16.41,16.16,84.2,84.2,82.8,0.267,12.15,12.42,11.91,3.125,3.516,122.1,24.71,3.069,0,9.89,0.0005868686,0.0007939148,2.5E-07
"2019-01-06 00:20:00",39284,"CKVY",12.62,16.35,16.33,16.47,16.22,84.5,84.7,83.9,0.268,12.39,12.63,12.22,2.603,2.799,160.1,16.96,4.165,0,9.89,0.0005868686,0.0007939148,2.5E-07
"2019-01-06 00:25:00",39285,"CKVY",12.63,16.41,16.39,16.47,16.22,84.3,84.8,84.2,0.268,12.54,12.69,12.35,2.329,2.461,155.7,21.38,4.165,0,9.89,0.0005868686,0.0007939148,2.5E-07
"2019-01-06 00:30:00",39286,"CKVY",12.62,16.47,16.46,16.59,16.35,84.8,85,83.9,0.27,12.66,12.85,12.35,2.849,2.565,131.1,11.27,4.822,0,9.89,0.000201661,0.0003402104,2.5E-07
"2019-01-06 00:35:00",39287,"CKVY",12.62,16.47,16.47,16.59,16.35,84.9,85.3,84.5,0.271,12.72,12.92,12.5,3.439,3.223,145.2,7.845,5.042,0,9.89,0.000201661,0.0003402104,2.5E-07
"2019-01-06 00:40:00",39288,"CKVY",12.61,16.53,16.51,16.66,16.41,84.3,84.9,84.1,0.27,12.65,12.84,12.5,4.204,3.764,140.9,6.827,5.261,0,9.89,0.000201661,0.0003402104,2.5E-07
"2019-01-06 00:45:00",39289,"CKVY",12.61,16.66,16.63,16.72,16.47,84.9,85.5,84.2,0.273,12.94,13.13,12.61,4.666,4.484,162.8,12.13,6.576,0,9.89,0.0004400197,0.0006170549,2.5E-07
"2019-01-06 00:50:00",39290,"CKVY",12.61,16.78,16.69,16.84,16.53,83.9,85,83.7,0.271,12.79,13.02,12.53,4.699,4.701,173.3,8.49,5.699,0,9.89,0.0004400197,0.0006170549,2.5E-07
"2019-01-06 00:55:00",39291,"CKVY",12.61,16.66,16.69,16.84,16.53,85.5,85.6,83.9,0.275,12.89,13.15,12.61,4.677,4.636,193.1,17.22,6.795,0,9.89,0.0004400197,0.0006170549,2.5E-07
"2019-01-06 01:00:00",39292,"CKVY",12.6,16.66,16.58,16.72,16.47,84.9,85.9,84.9,0.273,13,13.12,12.79,4.4,4.564,206.4,7.574,6.138,0,9.89,0.0005675828,0.0007552721,2.5E-07
"2019-01-06 01:05:00",39293,"CKVY",12.6,16.78,16.71,16.84,16.53,85.2,85.3,84.3,0.275,12.96,13.2,12.73,3.901,4.16,201.4,9.61,4.822,0,9.89,0.0005675828,0.0007552721,2.5E-07
"2019-01-06 01:10:00",39294,"CKVY",12.59,18.02,17.25,18.08,16.78,82.8,85.3,82.8,0.282,13.43,13.94,13.1,3.259,3.529,157.4,24.95,6.357,0,9.89,0.0005675828,0.0007552721,2.5E-07
"2019-01-06 01:15:00",39295,"CKVY",12.59,17.52,17.85,18.27,17.46,84.4,84.4,82.2,0.282,13.66,13.81,13.52,2.819,3.03,135,15.18,3.726,0,9.89,0.0004370304,0.0006230409,2.5E-07
"2019-01-06 01:20:00",39296,"CKVY",12.59,16.97,17.1,17.59,16.78,86.1,86.2,84.4,0.281,13.53,13.82,13.3,3.322,3.008,97.1,8.48,5.48,0,9.89,0.0004370304,0.0006230409,2.5E-07
"2019-01-06 01:25:00",39297,"CKVY",12.58,16.97,16.94,17.09,16.84,86,86.3,85.9,0.28,13.51,13.64,13.38,3.968,3.741,117.4,5.078,5.48,0,9.89,0.0004370304,0.0006230409,2.5E-07
"2019-01-06 01:30:00",39298,"CKVY",12.57,17.21,17.09,17.28,16.9,85.7,86,85.6,0.282,13.56,13.73,13.41,4.531,4.27,127.8,5.734,5.48,0,9.89,0.0003624315,0.0005232385,2.5E-07
"2019-01-06 01:35:00",39299,"CKVY",12.57,17.34,17.24,17.4,17.03,85.6,86.5,85.4,0.283,13.72,13.99,13.43,4.661,4.584,126.3,4.232,6.138,0,9.89,0.0003624315,0.0005232385,2.5E-07
"2019-01-06 01:40:00",39300,"CKVY",12.57,17.52,17.41,17.59,17.21,84.8,85.8,84.8,0.283,13.77,13.98,13.53,4.726,4.725,125,4.129,5.48,0,9.89,0.0003624315,0.0005232385,2.5E-07
"2019-01-06 01:45:00",39301,"CKVY",12.57,17.59,17.56,17.65,17.46,83.8,84.9,83.7,0.28,13.58,13.81,13.4,4.856,4.78,133.1,6.177,5.918,0,9.89,0.0005780976,0.0007688892,2.5E-07
"2019-01-06 01:50:00",39302,"CKVY",12.56,17.77,17.67,17.89,17.46,84.3,85.3,83.8,0.285,13.8,14.03,13.45,4.534,4.724,147.8,6.293,4.603,0,9.89,0.0005780976,0.0007688892,2.5E-07
"2019-01-06 01:55:00",39303,"CKVY",12.55,17.96,17.88,18.08,17.71,83.6,84.3,82.9,0.284,13.72,13.97,13.51,4.343,4.417,155.6,6.014,4.822,0,9.89,0.0005780976,0.0007688892,2.5E-07
"2019-01-06 02:00:00",39304,"CKVY",12.55,18.2,18.05,18.2,17.89,82.3,83.6,82.1,0.283,13.64,13.88,13.45,3.98,4.181,151.2,7.727,5.261,0,9.89,0.000652926,0.0008715803,2.5E-07
"2019-01-06 02:05:00",39305,"CKVY",12.54,18.14,18.22,18.33,18.08,80.8,82.7,80.3,0.277,13.46,13.95,13.11,4.153,4.03,162.3,6.15,5.261,0,9.89,0.000652926,0.0008715803,2.5E-07
"2019-01-06 02:10:00",39306,"CKVY",12.54,18.2,18.2,18.33,18.08,82.6,82.7,80.8,0.284,13.57,13.88,13.17,4.144,4.167,159.7,3.966,5.042,0,9.89,0.000652926,0.0008715803,2.5E-07
"2019-01-06 02:15:00",39307,"CKVY",12.54,18.33,18.28,18.39,18.14,84.6,84.6,82.6,0.292,14.2,14.5,13.8,4.097,4.085,156.8,4.552,4.603,0,9.89,0.0006781108,0.0009168386,2.5E-07
"2019-01-06 02:20:00",39308,"CKVY",12.53,18.39,18.31,18.45,18.2,85,85,83.8,0.294,14.36,14.68,14.13,4.088,4.136,152,3.075,5.261,0,9.89,0.0006781108,0.0009168386,2.5E-07
"2019-01-06 02:25:00",39309,"CKVY",12.53,18.45,18.38,18.45,18.27,84.6,85.2,84.4,0.294,14.56,14.75,14.39,4.133,4.092,155.1,3.937,4.822,0,9.89,0.0006781108,0.0009168386,2.5E-07
"2019-01-06 02:30:00",39310,"CKVY",12.53,18.58,18.46,18.58,18.33,85.7,85.9,84.5,0.299,14.81,15.01,14.45,4.31,4.189,160.3,4.546,5.48,0,9.89,0.0005285289,0.000725813,2.5E-07
"2019-01-06 02:35:00",39311,"CKVY",12.53,18.57,18.5,18.58,18.39,86.4,86.4,85.5,0.302,14.99,15.19,14.8,4.416,4.361,162.2,3.53,5.48,0,9.89,0.0005285289,0.000725813,2.5E-07
"2019-01-06 02:40:00",39312,"CKVY",12.53,18.64,18.56,18.7,18.45,87.6,87.6,86.3,0.307,15.33,15.6,15.05,4.417,4.412,164,3.891,5.042,0,9.89,0.0005285289,0.000725813,2.5E-07
"2019-01-06 02:45:00",39313,"CKVY",12.51,18.69,18.7,18.82,18.57,87.7,88.5,87.5,0.308,15.75,15.97,15.5,4.391,4.399,159.4,3.644,5.261,0,9.89,0.0004299651,0.0005947959,2.5E-07
"2019-01-06 02:50:00",39314,"CKVY",12.51,18.69,18.71,18.82,18.57,89.6,89.7,87.7,0.315,15.92,16.28,15.52,4.068,4.272,158.1,4.338,5.042,0,9.89,0.0004299651,0.0005947959,2.5E-07
"2019-01-06 02:55:00",39315,"CKVY",12.51,18.75,18.73,18.82,18.57,90.7,90.8,89.6,0.319,16.34,16.57,16.11,3.477,3.818,165.7,10.25,3.507,0,9.89,0.0004299651,0.0005947959,2.5E-07
"2019-01-06 03:00:00",39316,"CKVY",12.5,18.81,18.74,18.88,18.63,91,91,90.7,0.321,16.51,16.65,16.39,2.409,3.056,177,12.41,2.85,0,9.89,0.000140257,0.0002404697,2.5E-07
"2019-01-06 03:05:00",39317,"CKVY",12.51,18.81,18.77,18.88,18.63,91.4,91.4,90.9,0.322,16.6,16.77,16.44,1.582,1.872,166.8,5.219,2.411,0,9.89,0.000140257,0.0002404697,2.5E-07
"2019-01-06 03:10:00",39318,"CKVY",12.5,18.81,18.82,18.94,18.69,92.1,92.1,91.3,0.325,16.82,17.03,16.6,1.606,1.523,167.2,6.139,3.288,0,9.89,0.000140257,0.0002404697,2.5E-07
"2019-01-06 03:15:00",39319,"CKVY",12.51,18.94,18.87,18.94,18.75,92.6,92.7,92.1,0.329,17,17.17,16.84,2.301,1.884,167.1,1.902,3.726,0,9.89,-0.0003344967,-0.0003875552,2.5E-07
"2019-01-06 03:20:00",39320,"CKVY",12.5,18.88,18.91,19,18.75,92.9,93.1,92.6,0.329,17.19,17.33,16.96,2.474,2.502,188.3,21.48,2.63,0,9.89,-0.0003344967,-0.0003875552,2.5E-07
"2019-01-06 03:25:00",39321,"CKVY",12.5,18.94,18.92,19,18.81,93,93,92.7,0.33,17.19,17.29,17.07,1.868,2.241,206.1,1.762,1.534,0,9.89,-0.0003344967,-0.0003875552,2.5E-07
"2019-01-06 03:30:00",39322,"CKVY",12.5,18.94,18.93,19,18.81,92.9,93.1,92.8,0.33,17.22,17.33,17.08,0.843,1.344,206,0.075,0.658,0,9.89,-0.0003213829,-0.0003658982,2.5E-07
"2019-01-06 03:35:00",39323,"CKVY",12.49,18.88,18.85,19,18.75,92.6,92.8,92.5,0.328,17.09,17.26,16.94,0.251,0.506,206.1,0.04,0,0,9.89,-0.0003213829,-0.0003658982,2.5E-07
"2019-01-06 03:40:00",39324,"CKVY",12.5,18.88,18.88,19,18.75,92.6,92.7,92.5,0.328,17.09,17.2,16.94,0.062,0.095,206.1,0.069,0.877,0,9.89,-0.0003213829,-0.0003658982,2.5E-07
"2019-01-06 03:45:00",39325,"CKVY",12.49,18.94,18.93,19.06,18.81,93.1,93.1,92.5,0.33,17.2,17.39,17.01,0.152,0.11,206,0.074,0.877,0,9.89,-0.0008642399,-0.001315527,2.5E-07
"2019-01-06 03:50:00",39326,"CKVY",12.48,19.06,19.02,19.12,18.88,92.9,93.2,92.9,0.331,17.35,17.46,17.21,0.305,0.184,257.6,76.34,1.315,0,9.89,-0.0008642399,-0.001315527,2.5E-07
"2019-01-06 03:55:00",39327,"CKVY",12.47,19.12,19.04,19.18,18.94,93.1,93.1,92.7,0.333,17.32,17.5,17.18,0.476,0.424,345.4,0.02,1.315,0,9.89,-0.0008642399,-0.001315527,2.5E-07
"2019-01-06 04:00:00",39328,"CKVY",12.48,19.18,19.13,19.25,19,93.4,93.5,92.9,0.335,17.45,17.67,17.3,0.831,0.64,352.4,6.418,1.754,0,9.89,-0.0007961093,-0.001172549,2.5E-07
"2019-01-06 04:05:00",39329,"CKVY",12.49,19.31,19.25,19.43,19.06,93.7,93.8,93.4,0.338,17.7,17.92,17.47,1.014,0.988,341.3,11.74,1.754,0,9.89,-0.0007961093,-0.001172549,2.5E-07
"2019-01-06 04:10:00",39330,"CKVY",12.48,19.68,19.44,19.68,19.25,93.8,94,93.7,0.344,17.95,18.19,17.74,0.82,0.887,331,1.792,0.658,0,9.89,-0.0007961093,-0.001172549,2.5E-07
"2019-01-06 04:15:00",39331,"CKVY",12.48,19.68,19.63,19.8,19.43,93.8,93.9,93.7,0.344,18.11,18.29,17.94,0.692,0.748,296.8,13.31,1.754,0,9.89,-0.0006534332,-0.0008951505,2.5E-07
"2019-01-06 04:20:00",39332,"CKVY",12.48,19.74,19.73,19.87,19.56,93.8,94,93.8,0.344,18.26,18.38,18.07,1.015,0.816,288.1,6.25,2.63,0,9.89,-0.0006534332,-0.0008951505,2.5E-07
"2019-01-06 04:25:00",39333,"CKVY",12.48,19.74,19.7,19.8,19.56,93.9,93.9,93.7,0.345,18.21,18.33,18.07,1.577,1.34,290.4,11.32,2.63,0,9.89,-0.0006534332,-0.0008951505,2.5E-07
"2019-01-06 04:30:00",39334,"CKVY",12.47,20.05,19.92,20.11,19.74,94.4,94.4,93.9,0.351,18.51,18.75,18.27,1.429,1.546,319.6,29.8,1.315,0,9.89,-0.0005621951,-0.0007334647,2.5E-07
"2019-01-06 04:35:00",39335,"CKVY",12.47,20.11,20.04,20.17,19.93,94.5,94.5,94.2,0.353,18.67,18.85,18.53,0.996,1.24,27.65,4.011,1.315,0,9.89,-0.0005621951,-0.0007334647,2.5E-07
"2019-01-06 04:40:00",39336,"CKVY",12.47,20.11,20.12,20.24,19.99,95.2,95.3,94.5,0.355,18.9,19.09,18.73,0.709,0.857,22.41,0.034,1.534,0,9.89,-0.0005621951,-0.0007334647,2.5E-07
"2019-01-06 04:45:00",39337,"CKVY",12.47,20.3,20.21,20.42,20.05,95.8,95.8,95.2,0.36,19.11,19.4,18.91,0.756,0.669,354.4,24.42,1.754,0,9.89,-0.0006801893,-0.0009315384,2.5E-07
"2019-01-06 04:50:00",39338,"CKVY",12.47,20.61,20.45,20.67,20.17,96.6,96.6,95.7,0.368,19.54,19.84,19.15,0.765,0.793,337.2,12.98,1.534,0,9.89,-0.0006801893,-0.0009315384,2.5E-07
"2019-01-06 04:55:00",39339,"CKVY",12.47,21.04,20.78,21.04,20.54,97.3,97.4,96.6,0.378,20.05,20.41,19.72,0.89,0.732,301.3,18.84,2.63,0,9.89,-0.0006801893,-0.0009315384,2.5E-07
"2019-01-06 05:00:00",39340,"CKVY",12.47,21.16,21.01,21.16,20.85,97.6,97.6,97.2,0.381,20.38,20.58,20.19,0.948,0.998,301.8,3.389,1.754,0,9.9,-0.0007611155,-0.0010633,2.5E-07
"2019-01-06 05:05:00",39341,"CKVY",12.47,21.59,21.36,21.65,21.03,98.5,98.6,97.5,0.391,20.9,21.32,20.44,1.087,0.944,298.3,3.294,2.411,0,9.9,-0.0007611155,-0.0010633,2.5E-07
"2019-01-06 05:10:00",39342,"CKVY",12.47,22.02,21.84,22.08,21.47,99,99,98.6,0.4,21.56,21.82,21.17,1.251,1.256,303.2,5.316,2.411,0,9.9,-0.0007611155,-0.0010633,2.5E-07
"2019-01-06 05:15:00",39343,"CKVY",12.47,22.08,22.05,22.15,21.9,98.7,99,98.7,0.4,21.77,21.89,21.63,1.416,1.321,306.5,15.07,1.973,0,9.9,-0.0007567351,-0.001026432,2.5E-07
"2019-01-06 05:20:00",39344,"CKVY",12.46,22.02,22.14,22.27,21.9,98.6,98.8,98.6,0.399,21.84,21.98,21.57,1.317,1.399,340.3,16.6,1.315,0,9.9,-0.0007567351,-0.001026432,2.5E-07
"2019-01-06 05:25:00",39345,"CKVY",12.47,22.21,22.18,22.27,22.02,98.6,98.8,98.6,0.402,21.85,21.96,21.7,0.738,1,351,0.048,0.658,0,9.9,-0.0007567351,-0.001026432,2.5E-07
"2019-01-06 05:30:00",39346,"CKVY",12.46,22.21,22.22,22.33,22.15,98.7,98.8,98.6,0.402,21.89,22,21.8,0.557,0.617,3.145,5.593,1.315,0,9.9,-0.0008012281,-0.001107398,2.5E-07
"2019-01-06 05:35:00",39347,"CKVY",12.47,22.89,22.49,22.95,22.02,100,100,98.6,0.42,22.3,22.92,21.72,0.471,0.478,104.9,94.9,2.192,0,9.9,-0.0008012281,-0.001107398,2.5E-07
"2019-01-06 05:40:00",39348,"CKVY",12.46,22.95,22.99,23.14,22.89,99.8,100.1,99.7,0.42,22.97,23.09,22.86,0.514,0.518,181.8,2.672,1.754,0,9.9,-0.0008012281,-0.001107398,2.5E-07
"2019-01-06 05:45:00",39349,"CKVY",12.46,22.89,23,23.2,22.83,99,99.8,99,0.415,22.86,23.12,22.61,0.249,0.382,181.4,0.044,0,0,9.9,-0.0009507659,-0.001411072,2.5E-07
"2019-01-06 05:50:00",39350,"CKVY",12.46,22.89,22.88,22.95,22.7,99,99.1,98.8,0.416,22.62,22.72,22.44,0.125,0.216,181.5,0.11,0.877,0,9.9,-0.0009507659,-0.001411072,2.5E-07
"2019-01-06 05:55:00",39351,"CKVY",12.46,22.58,22.75,22.95,22.52,98.6,99.1,98.6,0.408,22.48,22.7,22.18,0.248,0.135,181.3,0.07,1.315,0,9.9,-0.0009507659,-0.001411072,2.5E-07
"2019-01-06 06:00:00",39352,"CKVY",12.46,22.39,22.46,22.64,22.33,99,99,98.4,0.407,22.13,22.31,21.97,0.382,0.355,181.3,0.105,1.534,0,9.9,-0.0009964948,-0.001529037,2.5E-07
"2019-01-06 06:05:00",39353,"CKVY",12.46,22.46,22.44,22.58,22.27,99.4,99.5,99,0.41,22.26,22.38,22.04,0.318,0.355,181.3,0.075,0,0,9.9,-0.0009964948,-0.001529037,2.5E-07
"2019-01-06 06:10:00",39354,"CKVY",12.46,22.64,22.55,22.7,22.39,99.7,99.7,99.4,0.414,22.45,22.62,22.26,0.134,0.251,181.3,0.101,0,0,9.9,-0.0009964948,-0.001529037,2.5E-07
"2019-01-06 06:15:00",39355,"CKVY",12.44,22.52,22.57,22.7,22.39,99.4,99.7,99.4,0.411,22.46,22.6,22.25,0.057,0.034,181.2,0.086,1.096,0,9.9,-0.001001786,-0.0015433,2.5E-07
"2019-01-06 06:20:00",39356,"CKVY",12.46,22.52,22.48,22.58,22.27,99.7,99.7,99.3,0.412,22.36,22.48,22.13,0.653,0.334,28.66,21.46,2.411,0,9.9,-0.001001786,-0.0015433,2.5E-07
"2019-01-06 06:25:00",39357,"CKVY",12.46,22.46,22.51,22.64,22.39,99.8,99.8,99.6,0.411,22.44,22.57,22.3,1.251,0.974,359.4,8.59,2.411,0,9.9,-0.001001786,-0.0015433,2.5E-07
"2019-01-06 06:30:00",39358,"CKVY",12.46,22.89,22.63,22.95,22.39,100.1,100.2,99.7,0.42,22.61,22.98,22.33,1.678,1.456,10.05,4.461,3.069,0,9.9,-0.0008543044,-0.001197335,2.5E-07
"2019-01-06 06:35:00",39359,"CKVY",12.46,22.64,22.95,23.14,22.58,99.6,100.2,99.6,0.414,22.97,23.17,22.48,2.069,1.832,349.6,12.5,5.48,0,9.9,-0.0008543044,-0.001197335,2.5E-07
"2019-01-06 06:40:00",39360,"CKVY",12.46,21.77,22.05,22.64,21.65,98.3,99.6,98,0.393,21.67,22.54,21.21,2.758,2.405,342.2,7.662,5.042,0,9.9,-0.0008543044,-0.001197335,2.5E-07
"2019-01-06 06:45:00",39361,"CKVY",12.46,21.65,21.64,21.84,21.46,98.6,98.6,98.2,0.393,21.26,21.42,21.1,3.388,3.108,327.7,8.03,4.165,0,9.9,-0.0005964164,-0.0007345906,2.5E-07
"2019-01-06 06:50:00",39362,"CKVY",12.46,21.4,21.52,21.65,21.4,98.9,98.9,98.5,0.39,21.21,21.38,21.09,3.511,3.508,323.7,6.981,4.603,0,9.9,-0.0005964164,-0.0007345906,2.5E-07
"2019-01-06 06:55:00",39363,"CKVY",12.46,21.46,21.46,21.59,21.34,99,99.1,98.8,0.391,21.19,21.32,21.08,3.393,3.423,332.5,8.56,5.042,0,9.9,-0.0005964164,-0.0007345906,2.5E-07
"2019-01-06 07:00:00",39364,"CKVY",12.44,21.53,21.5,21.65,21.4,99,99.1,99,0.392,21.27,21.42,21.16,3.324,3.37,341.5,5.789,4.384,0,9.9,-0.0004801478,-0.0005599326,2.5E-07
"2019-01-06 07:05:00",39365,"CKVY",12.46,21.65,21.56,21.71,21.34,99.2,99.2,98.9,0.395,21.35,21.51,21.08,3.257,3.297,346.1,6.494,4.165,0,9.9,-0.0004801478,-0.0005599326,2.5E-07
"2019-01-06 07:10:00",39366,"CKVY",12.45,21.71,21.66,21.77,21.53,99.2,99.2,99.1,0.396,21.46,21.59,21.32,3.167,3.224,340.2,7.779,4.822,0,9.9,-0.0004801478,-0.0005599326,2.5E-07
"2019-01-06 07:15:00",39367,"CKVY",12.45,21.65,21.72,21.84,21.59,99.2,99.2,99,0.395,21.51,21.64,21.37,3.23,3.2,338.9,8.51,4.603,0,9.9,-0.0005155437,-0.0006091585,2.5E-07
"2019-01-06 07:20:00",39368,"CKVY",12.46,21.84,21.82,21.96,21.53,99.3,99.4,99.1,0.399,21.63,21.79,21.3,3.118,3.179,332.8,6.856,3.726,0,9.9,-0.0005155437,-0.0006091585,2.5E-07
"2019-01-06 07:25:00",39369,"CKVY",12.46,21.9,21.88,21.96,21.77,99.2,99.3,99.2,0.399,21.69,21.79,21.57,3.162,3.139,336,6.356,4.822,0,9.9,-0.0005155437,-0.0006091585,2.5E-07
"2019-01-06 07:30:00",39370,"CKVY",12.46,21.77,21.86,21.96,21.77,99.3,99.3,99.1,0.397,21.68,21.79,21.56,2.907,3.053,342.2,5.591,3.726,0,9.9,-0.0005347856,-0.0006364045,2.5E-07
"2019-01-06 07:35:00",39371,"CKVY",12.45,21.84,21.87,21.96,21.71,99.2,99.3,99.2,0.398,21.69,21.79,21.54,2.654,2.766,344.5,8.16,2.85,0.01297523,9.9,-0.0005347856,-0.0006364045,2.5E-07
"2019-01-06 07:40:00",39372,"CKVY",12.46,21.9,21.85,21.96,21.71,99.3,99.4,99.2,0.4,21.67,21.8,21.53,2.151,2.409,348.6,4.631,2.85,0.1021061,9.9,-0.0005347856,-0.0006364045,2.5E-07
"2019-01-06 07:45:00",39373,"CKVY",12.46,21.9,21.9,22.02,21.77,99.4,99.5,99.3,0.4,21.76,21.89,21.62,2.069,2.092,346.2,3.724,3.069,0.288652,9.91,-0.0005967692,-0.0007379637,0.001031624
"2019-01-06 07:50:00",39374,"CKVY",12.46,22.02,21.97,22.08,21.77,99.5,99.6,99.3,0.403,21.84,21.96,21.64,2.028,2.063,334.2,6.095,2.63,0.6378642,9.91,-0.0005967692,-0.0007379637,0.001031624
"2019-01-06 07:55:00",39375,"CKVY",12.45,21.9,22,22.15,21.9,99.2,99.5,99.2,0.399,21.84,22.02,21.7,1.984,1.993,321.2,4.391,2.411,1.191484,9.91,-0.0005967692,-0.0007379637,0.001031624
"2019-01-06 08:00:00",39376,"CKVY",12.46,22.02,21.95,22.08,21.84,99.4,99.4,99.2,0.402,21.78,21.94,21.64,1.776,1.865,320.5,4.783,2.192,2.002854,9.91,-0.0005780541,-0.0007358965,0.006349754
"2019-01-06 08:05:00",39377,"CKVY",12.46,22.15,22.02,22.15,21.84,99.2,99.4,99.2,0.404,21.86,21.99,21.68,1.734,1.754,334.7,2.994,2.411,4.389406,9.91,-0.0005780541,-0.0007358965,0.006349754
"2019-01-06 08:10:00",39378,"CKVY",12.47,22.27,22.12,22.33,21.96,99.4,99.4,99.2,0.407,21.96,22.2,21.77,1.912,1.846,346,3.841,2.85,11.11715,9.91,-0.0005780541,-0.0007358965,0.006349754
"2019-01-06 08:15:00",39379,"CKVY",12.48,22.52,22.39,22.58,22.21,99.2,99.5,99.2,0.41,22.24,22.4,22.06,1.895,1.888,342.6,3.759,2.63,22.55434,9.91,-0.005520199,-0.005841961,0.01626664
"2019-01-06 08:20:00",39380,"CKVY",12.47,22.64,22.6,22.76,22.33,99.2,99.3,99.1,0.412,22.42,22.59,22.13,1.956,1.92,334.3,5.946,2.63,32.68686,9.91,-0.005520199,-0.005841961,0.01626664
"2019-01-06 08:25:00",39381,"CKVY",12.47,22.64,22.65,22.76,22.52,98.9,99.3,98.9,0.411,22.43,22.58,22.27,1.788,1.869,316.4,5.634,2.411,34.93868,9.91,-0.005520199,-0.005841961,0.01626664
"2019-01-06 08:30:00",39382,"CKVY",12.48,22.76,22.71,22.89,22.58,98.8,99,98.8,0.412,22.44,22.6,22.31,1.633,1.703,313.7,8.52,1.973,31.02895,9.91,-0.002583513,-0.002707458,0.03588628
"2019-01-06 08:35:00",39383,"CKVY",12.47,22.7,22.74,22.89,22.64,98.7,98.9,98.6,0.411,22.43,22.6,22.31,1.751,1.681,341.1,3.287,2.85,27.96454,9.91,-0.002583513,-0.002707458,0.03588628
"2019-01-06 08:40:00",39384,"CKVY",12.48,22.76,22.73,22.89,22.58,98.7,98.8,98.6,0.412,22.42,22.57,22.26,1.942,1.81,345.6,5.287,3.288,29.70296,9.91,-0.002583513,-0.002707458,0.03588628
"2019-01-06 08:45:00",39385,"CKVY",12.49,22.64,22.71,22.89,22.58,98.4,98.7,98.4,0.409,22.35,22.55,22.2,2.504,2.258,338.4,6.742,3.946,34.47176,9.91,0.0005433548,0.0006374246,0.06572516
"2019-01-06 08:50:00",39386,"CKVY",12.48,22.88,22.76,22.88,22.51,98.5,98.6,98.4,0.413,22.4,22.54,22.15,2.513,2.541,335.5,6.587,3.288,39.61081,9.91,0.0005433548,0.0006374246,0.06572516
"2019-01-06 08:55:00",39387,"CKVY",12.5,23.01,22.95,23.07,22.82,98.2,98.5,98.2,0.414,22.57,22.7,22.45,2.305,2.408,323.8,5.788,2.85,45.47268,9.91,0.0005433548,0.0006374246,0.06572516
"2019-01-06 09:00:00",39388,"CKVY",12.5,23.19,23.08,23.25,22.94,98.1,98.3,98,0.417,22.62,22.8,22.48,2.119,2.207,326.4,5.041,3.069,50.16251,9.91,0.002140673,0.002363943,0.09878664
"2019-01-06 09:05:00",39389,"CKVY",12.5,23.25,23.22,23.32,23.01,97.8,98.1,97.7,0.417,22.71,22.82,22.54,2.118,2.086,328.2,4.973,3.288,54.34558,9.91,0.002140673,0.002363943,0.09878664
"2019-01-06 09:10:00",39390,"CKVY",12.51,23.37,23.3,23.44,23.13,97.6,97.8,97.6,0.418,22.75,22.88,22.57,2.153,2.158,311.4,8.83,2.63,55.41067,9.91,0.002140673,0.002363943,0.09878664
"2019-01-06 09:15:00",39391,"CKVY",12.52,23.62,23.47,23.62,23.31,97.3,97.7,97.2,0.421,22.87,23.02,22.73,1.981,2.035,321.2,7.348,2.63,55.30213,9.91,0.003592369,0.00392935,0.1325973
"2019-01-06 09:20:00",39392,"CKVY",12.55,23.87,23.65,23.87,23.43,96.8,97.3,96.7,0.423,22.92,23.09,22.73,1.823,1.918,327.8,7.496,2.63,61.50324,9.91,0.003592369,0.00392935,0.1325973
"2019-01-06 09:25:00",39393,"CKVY",12.58,24.12,24.04,24.24,23.81,96,96.8,95.9,0.424,23.17,23.3,23,1.619,1.703,324.3,8.32,2.192,80.22619,9.91,0.003592369,0.00392935,0.1325973
"2019-01-06 09:30:00",39394,"CKVY",12.6,24.36,24.37,24.55,24.12,95.6,96,95.5,0.427,23.35,23.52,23.1,1.64,1.611,327.5,10.6,3.507,102.5155,9.91,0.006118004,0.006658389,0.1659594
"2019-01-06 09:35:00",39395,"CKVY",12.62,24.73,24.56,24.8,24.36,95.8,95.8,95.4,0.434,23.49,23.75,23.25,1.535,1.626,313.5,9.42,3.288,118.6051,9.92,0.006118004,0.006658389,0.1659594
"2019-01-06 09:40:00",39396,"CKVY",12.61,24.61,24.66,24.86,24.49,95.6,95.8,94.8,0.431,23.5,23.81,23.21,1.992,1.744,314.1,15.99,4.822,122.4663,9.92,0.006118004,0.006658389,0.1659594
"2019-01-06 09:45:00",39397,"CKVY",12.63,24.55,24.48,24.61,24.3,95.4,95.7,95.3,0.429,23.37,23.54,23.21,1.993,2.071,312.8,5.337,2.85,119.119,9.92,0.007562754,0.008244719,0.1981927
"2019-01-06 09:50:00",39398,"CKVY",12.67,24.91,24.63,24.98,24.42,96,96,95.2,0.438,23.53,23.97,23.28,1.948,1.913,302.6,13.14,2.63,117.1583,9.92,0.007562754,0.008244719,0.1981927
"2019-01-06 09:55:00",39399,"CKVY",12.69,24.73,24.81,24.91,24.66,94.8,96,94.8,0.43,23.61,23.9,23.39,1.475,1.741,281.1,6.161,1.754,122.2132,9.92,0.007562754,0.008244719,0.1981927
"2019-01-06 10:00:00",39400,"CKVY",12.74,24.97,24.78,25.03,24.54,94.9,95,94.6,0.435,23.49,23.8,23.26,1.381,1.383,295.9,14.55,1.973,139.0985,9.92,0.009819369,0.0106461,0.2288699
"2019-01-06 10:05:00",39401,"CKVY",12.76,25.59,25.31,25.65,24.91,94.9,95.1,94.9,0.446,24.06,24.41,23.67,1.629,1.515,325.5,7.23,3.069,155.1815,9.92,0.009819369,0.0106461,0.2288699
"2019-01-06 10:10:00",39402,"CKVY",12.8,25.84,25.67,25.84,25.53,93.9,94.9,93.7,0.446,24.21,24.4,23.99,1.96,1.81,313.8,4.597,2.85,164.8346,9.92,0.009819369,0.0106461,0.2288699
"2019-01-06 10:15:00",39403,"CKVY",12.84,26.08,26,26.21,25.78,93.5,94.1,93.4,0.448,24.45,24.59,24.26,2.192,2.077,334.5,7.601,3.069,168.9536,9.92,0.01193183,0.01294957,0.2573454
"2019-01-06 10:20:00",39404,"CKVY",12.88,26.39,26.16,26.46,25.96,94.6,94.7,93.4,0.46,24.66,25.13,24.35,1.956,2.103,12.44,9.15,2.192,173.8622,9.93,0.01193183,0.01294957,0.2573454
"2019-01-06 10:25:00",39405,"CKVY",12.94,26.95,26.76,27.01,26.33,93.4,94.7,93.2,0.464,25.29,25.5,24.99,1.551,1.74,19.73,16.21,1.534,182.7746,9.93,0.01193183,0.01294957,0.2573454
"2019-01-06 10:30:00",39406,"CKVY",13.02,27.94,27.49,28,26.95,91.7,93.7,91.7,0.475,25.73,25.99,25.29,1.039,1.364,343.4,4.066,1.973,196.3924,9.93,0.01479225,0.01601977,0.2834023
"2019-01-06 10:35:00",39407,"CKVY",13.1,28.68,28.42,28.93,27.75,88.2,91.7,88.2,0.47,26.06,26.46,25.6,0.704,0.791,342.4,0.085,1.754,210.9931,9.93,0.01479225,0.01601977,0.2834023
"2019-01-06 10:40:00",39408,"CKVY",13.21,28.05,28.56,28.74,28.05,86.5,88.2,86.5,0.45,25.38,25.67,24.56,0.853,0.789,342.2,18.9,2.85,224.4598,9.93,0.01479225,0.01601977,0.2834023
"2019-01-06 10:45:00",39409,"CKVY",13.32,26.94,27.27,28.05,26.94,90.5,90.5,86.5,0.45,24.52,24.79,24.14,1.688,1.156,0.01,17.9,4.822,230.2017,9.93,0.01816663,0.01962573,0.3073424
"2019-01-06 10:50:00",39410,"CKVY",13.44,26.69,26.81,27.06,26.51,92.4,92.4,90.4,0.454,24.61,24.95,24.27,2.927,2.386,342.5,6.353,7.014,228.155,9.93,0.01816663,0.01962573,0.3073424
"2019-01-06 10:55:00",39411,"CKVY",13.53,26.63,26.9,27.13,26.57,90.5,92.5,90.4,0.444,24.79,25.11,24.16,3.444,3.135,329.5,14.73,4.822,222.7035,9.93,0.01816663,0.01962573,0.3073424
"2019-01-06 11:00:00",39412,"CKVY",13.62,26.82,26.62,26.82,26.51,91.5,91.6,90.5,0.452,24.39,24.67,24.19,3.425,3.49,338.7,7.18,4.165,217.1918,9.93,0.01604423,0.01766681,0.329038
"2019-01-06 11:05:00",39413,"CKVY",13.69,26.82,26.82,27,26.63,91.1,91.6,91,0.45,24.62,24.85,24.43,3.139,3.222,330.9,7.722,4.603,214.6033,9.93,0.01604423,0.01766681,0.329038
"2019-01-06 11:10:00",39414,"CKVY",13.75,26.94,26.81,26.94,26.69,91.6,91.6,91,0.455,24.63,24.82,24.44,3.266,3.272,320.7,6.6,4.165,213.4699,9.93,0.01604423,0.01766681,0.329038
"2019-01-06 11:15:00",39415,"CKVY",13.8,27.12,26.97,27.19,26.75,90.8,91.6,90.8,0.455,24.74,24.93,24.54,3.038,3.173,315.8,6.149,3.507,213.8425,9.93,0.01630016,0.01798104,0.3475672
"2019-01-06 11:20:00",39416,"CKVY",13.79,26.82,26.95,27.25,26.69,91.2,91.3,90,0.451,24.6,24.89,24.27,2.709,2.906,304.4,8.78,3.069,214.3526,9.93,0.01630016,0.01798104,0.3475672
"2019-01-06 11:25:00",39417,"CKVY",13.77,27,26.79,27,26.57,92,92.2,91.1,0.458,24.69,24.99,24.34,2.36,2.536,307.9,8.29,3.288,208.1518,9.93,0.01630016,0.01798104,0.3475672
"2019-01-06 11:30:00",39418,"CKVY",13.8,27.55,27.27,27.67,26.93,90.8,92,90.8,0.463,25.1,25.38,24.89,2.131,2.224,315.7,10.96,2.63,200.1508,9.93,0.0159369,0.01749101,0.3631303
"2019-01-06 11:35:00",39419,"CKVY",13.78,27.92,27.67,27.98,27.3,90.7,91.1,90.4,0.469,25.35,25.68,24.89,2.066,2.137,328.6,15.4,3.288,196.0483,9.93,0.0159369,0.01749101,0.3631303
"2019-01-06 11:40:00",39420,"CKVY",13.83,27.67,27.75,28.04,27.55,90.3,90.7,89.8,0.462,25.26,25.65,24.99,2.238,2.106,355.4,10.36,3.726,197.361,9.93,0.0159369,0.01749101,0.3631303
"2019-01-06 11:45:00",39421,"CKVY",13.94,27.3,27.39,27.73,27.24,91.7,91.8,90.2,0.462,25.15,25.4,24.93,2.865,2.555,353.7,9.01,4.822,201.5312,9.93,0.01691974,0.01852615,0.3754917
"2019-01-06 11:50:00",39422,"CKVY",14.06,27.24,27.26,27.42,27.11,93.1,93.1,91.6,0.468,25.31,25.51,25.08,3.692,3.248,354.4,8.74,6.795,206.2217,9.93,0.01691974,0.01852615,0.3754917
"2019-01-06 11:55:00",39423,"CKVY",14.01,27.11,27.19,27.3,27.05,93.7,93.7,93,0.469,25.53,25.69,25.33,4.222,3.967,0.482,7.967,6.576,211.3116,9.93,0.01691974,0.01852615,0.3754917
"2019-01-06 12:00:00",39424,"CKVY",13.97,27.3,27.23,27.42,27.05,94.9,95.1,93.7,0.479,25.86,26.18,25.49,4.355,4.296,349.5,11.35,5.042,210.5082,9.93,0.01601027,0.01758183,0.3848161
"2019-01-06 12:05:00",39425,"CKVY",14,27.3,27.29,27.42,27.11,95.6,95.6,94.8,0.482,26.08,26.27,25.84,4.281,4.337,344.5,11.25,5.918,201.0445,9.93,0.01601027,0.01758183,0.3848161
"2019-01-06 12:10:00",39426,"CKVY",13.96,27.73,27.41,27.73,27.17,96.3,96.4,95.6,0.494,26.44,26.84,26.14,3.783,4.165,347,12.9,6.357,192.2178,9.93,0.01601027,0.01758183,0.3848161
"2019-01-06 12:15:00",39427,"CKVY",13.93,27.85,27.83,28.04,27.54,95.3,96.4,95.3,0.491,26.83,26.96,26.62,3.341,3.507,342.4,17.4,4.384,194.3744,9.93,0.0153284,0.01665927,0.3906481
"2019-01-06 12:20:00",39428,"CKVY",13.91,27.91,27.84,28.03,27.66,94.5,95.3,94.4,0.489,26.56,26.73,26.41,2.806,3.067,333.6,11.42,3.946,204.021,9.94,0.0153284,0.01665927,0.3906481
"2019-01-06 12:25:00",39429,"CKVY",13.88,28.04,27.99,28.16,27.79,93.5,94.6,93.5,0.486,26.54,26.75,26.29,2.613,2.569,346.7,13.67,3.288,212.0551,9.94,0.0153284,0.01665927,0.3906481
"2019-01-06 12:30:00",39430,"CKVY",13.88,27.54,27.77,28.04,27.54,93.7,93.7,93.2,0.477,26.13,26.41,25.92,2.862,2.791,5.762,7.415,5.261,212.6998,9.94,0.01723316,0.01871761,0.3938059
"2019-01-06 12:35:00",39431,"CKVY",13.87,27.85,27.63,27.85,27.42,94.2,94.3,93.6,0.486,26.14,26.42,25.83,2.823,2.884,358.4,11.66,4.603,209.9257,9.94,0.01723316,0.01871761,0.3938059
"2019-01-06 12:40:00",39432,"CKVY",13.87,27.97,27.91,28.04,27.73,93,94.2,93,0.482,26.28,26.47,26.14,2.908,2.885,348.5,12.53,3.726,205.9123,9.93,0.01723316,0.01871761,0.3938059
"2019-01-06 12:45:00",39433,"CKVY",13.86,28.1,27.89,28.1,27.72,93.1,93.1,92.5,0.485,26.08,26.36,25.88,2.537,2.772,359,11.92,3.946,203.0733,9.93,0.01664666,0.01814997,0.393869
"2019-01-06 12:50:00",39434,"CKVY",13.87,28.78,28.52,28.9,28.03,91.1,93.2,91.1,0.488,26.57,26.79,26.28,1.98,2.193,326.2,19.44,2.192,202.3964,9.93,0.01664666,0.01814997,0.393869
"2019-01-06 12:55:00",39435,"CKVY",13.87,28.78,28.81,28.96,28.72,90.5,91,90.3,0.485,26.43,26.6,26.3,1.734,1.851,342.4,13.07,3.069,205.34,9.93,0.01664666,0.01814997,0.393869
"2019-01-06 13:00:00",39436,"CKVY",13.87,28.59,28.7,28.84,28.53,91.6,91.7,90.5,0.487,26.44,26.66,26.26,1.978,1.784,324.3,11.07,4.603,208.1431,9.93,0.01806721,0.01966596,0.3903926
"2019-01-06 13:05:00",39437,"CKVY",13.87,28.96,28.76,29.02,28.47,91.8,92.1,91.6,0.496,26.71,26.97,26.35,2.516,2.271,336,9.89,4.165,209.5945,9.94,0.01806721,0.01966596,0.3903926
"2019-01-06 13:10:00",39438,"CKVY",13.87,29.45,29.17,29.51,28.9,90.6,91.8,90.6,0.499,26.97,27.18,26.74,2.58,2.575,338.9,12.22,3.069,212.2495,9.93,0.01806721,0.01966596,0.3903926
"2019-01-06 13:15:00",39439,"CKVY",13.87,29.51,29.54,29.64,29.39,90.2,90.7,89.8,0.498,27,27.2,26.86,2.665,2.593,329.5,11.91,5.042,219.4763,9.94,0.01886077,0.02062863,0.3836735
"2019-01-06 13:20:00",39440,"CKVY",13.87,29.88,29.65,29.88,29.39,90.4,90.5,90.1,0.507,27.17,27.42,26.88,3.175,2.869,345,10.77,6.138,228.4555,9.94,0.01886077,0.02062863,0.3836735
"2019-01-06 13:25:00",39441,"CKVY",13.86,30.01,29.96,30.07,29.76,89.9,90.4,89.7,0.506,27.37,27.49,27.23,3.975,3.559,340.1,9.62,6.357,235.017,9.94,0.01886077,0.02062863,0.3836735
"2019-01-06 13:30:00",39442,"CKVY",13.87,30.13,30.03,30.25,29.88,88.7,90,88.7,0.503,27.37,27.52,27.19,4.265,4.136,337.1,14.06,6.357,231.5528,9.94,0.0187544,0.02081181,0.3738073
"2019-01-06 13:35:00",39443,"CKVY",13.87,29.51,29.92,30.38,29.27,90.3,90.3,87.5,0.498,26.92,27.35,26.26,4.176,4.348,311,24.05,6.576,221.0197,9.94,0.0187544,0.02081181,0.3738073
"2019-01-06 13:40:00",39444,"CKVY",13.87,30.13,29.94,30.19,29.39,90.6,91.1,90.3,0.513,27.57,27.76,26.92,4.035,4.099,345.2,10.83,5.261,210.1667,9.94,0.0187544,0.02081181,0.3738073
"2019-01-06 13:45:00",39445,"CKVY",13.87,30.12,30.12,30.25,30,90.7,91,90.4,0.513,27.73,27.94,27.54,4.025,4.023,351.5,11.05,6.357,207.7012,9.94,0.01742477,0.01952908,0.3610303
"2019-01-06 13:50:00",39446,"CKVY",13.87,30.25,30.16,30.25,29.94,89.9,91,89.8,0.511,27.69,27.94,27.43,4.183,4.003,354.4,10.68,5.699,219.1512,9.93,0.01742477,0.01952908,0.3610303
"2019-01-06 13:55:00",39447,"CKVY",13.86,30.37,30.27,30.49,30.12,88.7,89.8,88.7,0.507,27.51,27.66,27.36,4.487,4.359,358,11.82,7.234,235.0948,9.93,0.01742477,0.01952908,0.3610303
"2019-01-06 14:00:00",39448,"CKVY",13.87,30.37,30.38,30.49,30.24,88.9,88.9,88.2,0.508,27.41,27.58,27.2,4.807,4.645,355.4,10.2,8.55,248.2051,9.93,0.01947872,0.0218023,0.3452311
"2019-01-06 14:05:00",39449,"CKVY",13.87,30.37,30.32,30.49,30.18,88.7,89.3,88.7,0.507,27.47,27.62,27.25,4.812,4.822,356.6,11.93,7.453,252.0818,9.93,0.01947872,0.0218023,0.3452311
"2019-01-06 14:10:00",39450,"CKVY",13.86,30.74,30.54,30.8,30.37,87.7,88.7,87.4,0.509,27.42,27.62,27.21,4.563,4.737,352.1,12.65,6.576,259.0845,9.93,0.01947872,0.0218023,0.3452311
"2019-01-06 14:15:00",39451,"CKVY",13.86,30.86,30.85,30.99,30.61,85.5,87.8,85.4,0.499,27.33,27.68,26.89,4.167,4.338,358.3,16.2,5.918,265.0212,9.93,0.02026948,0.02288554,0.326665
"2019-01-06 14:20:00",39452,"CKVY",13.86,30.86,30.82,30.99,30.68,84.8,85.5,84.7,0.495,26.91,27.15,26.72,4.242,4.179,12.97,10.24,7.891,273.434,9.93,0.02026948,0.02288554,0.326665
"2019-01-06 14:25:00",39453,"CKVY",13.86,30.92,30.97,31.11,30.74,83.5,85,83.3,0.488,26.74,27.05,26.39,4.419,4.243,6.954,12.13,6.357,282.6434,9.93,0.02026948,0.02288554,0.326665
"2019-01-06 14:30:00",39454,"CKVY",13.86,31.05,31.04,31.23,30.86,82.1,83.6,82.1,0.483,26.5,26.71,26.17,4.221,4.399,10.36,9.98,5.042,286.2926,9.93,0.02151254,0.02455023,0.3055755
"2019-01-06 14:35:00",39455,"CKVY",13.86,30.99,31,31.11,30.86,81.3,82.7,81.3,0.477,26.15,26.47,25.89,3.775,4.025,5.805,13.77,4.603,278.8193,9.93,0.02151254,0.02455023,0.3055755
"2019-01-06 14:40:00",39456,"CKVY",13.86,31.17,30.95,31.17,30.74,81,81.6,80.9,0.478,25.9,26.03,25.73,3.251,3.551,353,20.74,4.603,256.992,9.93,0.02151254,0.02455023,0.3055755
"2019-01-06 14:45:00",39457,"CKVY",13.86,31.29,31.24,31.42,30.99,80,81.3,80,0.475,26.08,26.32,25.81,2.73,3.004,321.4,28.95,3.288,236.0495,9.93,0.01806989,0.02092295,0.2818033
"2019-01-06 14:50:00",39458,"CKVY",13.86,30.86,31.13,31.35,30.86,82.9,82.9,79.87,0.484,26.07,26.4,25.75,2.498,2.629,293.7,12.12,3.726,215.4552,9.93,0.01806989,0.02092295,0.2818033
"2019-01-06 14:55:00",39459,"CKVY",13.87,30.05,30.49,30.92,29.99,83.9,84.3,82.8,0.474,26.09,26.42,25.59,3.007,2.653,290.1,16.72,7.672,193.9402,9.93,0.01806989,0.02092295,0.2818033
"2019-01-06 15:00:00",39460,"CKVY",13.87,29.74,29.8,30.11,29.68,87.2,87.2,83.9,0.486,26.06,26.44,25.74,4.196,3.612,269.2,4.779,6.795,176.5269,9.93,0.01383984,0.01601778,0.2552621
"2019-01-06 15:05:00",39461,"CKVY",13.87,30.29,29.98,30.29,29.68,85.7,87.2,85.7,0.489,26.36,26.56,26.02,4.65,4.493,263.5,5.628,7.672,171.0829,9.93,0.01383984,0.01601778,0.2552621
"2019-01-06 15:10:00",39462,"CKVY",13.86,30.73,30.45,30.73,30.17,84.6,85.7,84.5,0.491,26.5,26.65,26.32,4.068,4.478,265.4,8.23,4.603,199.0222,9.93,0.01383984,0.01601778,0.2552621
"2019-01-06 15:15:00",39463,"CKVY",13.86,30.6,30.64,30.73,30.48,83.6,84.8,83.5,0.483,26.37,26.69,26.11,3.069,3.574,290.1,10.11,3.726,230.868,9.93,0.01559489,0.01812046,0.2263941
"2019-01-06 15:20:00",39464,"CKVY",13.87,31.47,30.97,31.47,30.48,81.7,84.3,81.7,0.488,26.58,26.95,26.13,1.868,2.393,299.4,4.803,1.315,231.8633,9.93,0.01559489,0.01812046,0.2263941
"2019-01-06 15:25:00",39465,"CKVY",13.86,32.33,31.7,32.33,31.41,79,81.6,78.86,0.489,26.17,26.62,25.9,1.235,1.52,298.9,6.396,1.754,209.3559,9.93,0.01559489,0.01812046,0.2263941
"2019-01-06 15:30:00",39466,"CKVY",13.85,32.09,32.37,32.7,31.96,77.04,79,75.8,0.472,25.94,26.56,25.64,0.929,1.015,297.2,7.299,3.069,209.2986,9.93,0.01355267,0.01539426,0.1957828
"2019-01-06 15:35:00",39467,"CKVY",13.86,30.23,31.26,32.09,30.17,74.91,77.52,74.67,0.426,24.53,25.72,23.17,2.061,1.451,305,14.27,5.699,223.0098,9.93,0.01355267,0.01539426,0.1957828
"2019-01-06 15:40:00",39468,"CKVY",13.61,27.76,28.53,30.17,27.64,79.79,79.82,74.88,0.41,22.53,23.19,21.97,3.238,2.657,301.4,7.143,5.699,203.5563,9.93,0.01355267,0.01539426,0.1957828
"2019-01-06 15:45:00",39469,"CKVY",13.92,27.57,27.47,27.76,27.26,81.3,81.6,79.68,0.415,22.28,22.65,22.03,4.012,3.677,310.6,6.894,6.138,138.4204,9.93,0.008373132,0.01041188,0.1643378
"2019-01-06 15:50:00",39470,"CKVY",13.92,28.13,27.8,28.13,27.45,80.1,81.4,79.51,0.418,22.5,22.79,22.24,3.716,3.888,305.2,7.276,3.726,98.15321,9.93,0.008373132,0.01041188,0.1643378
"2019-01-06 15:55:00",39471,"CKVY",13.91,28.69,28.55,28.87,28.13,78.31,80.5,78.24,0.418,23.05,23.33,22.71,2.955,3.355,303.8,7.077,3.069,98.95843,9.93,0.008373132,0.01041188,0.1643378
"2019-01-06 16:00:00",39472,"CKVY",13.91,27.76,27.9,28.69,27.39,80.7,80.9,75.84,0.415,22.21,22.91,21.18,2.092,2.523,280.1,14.73,2.192,117.0905,9.93,0.006338652,0.008390499,0.130972
"2019-01-06 16:05:00",39473,"CKVY",13.89,29.49,28.41,29.49,27.7,77.31,80.8,77.31,0.426,22.93,23.45,22.36,1.216,1.678,285.5,0.028,0.877,116.9084,9.93,0.006338652,0.008390499,0.130972
"2019-01-06 16:10:00",39474,"CKVY",13.89,30.05,30.17,30.6,29.49,73.91,77.28,72.88,0.417,23.1,23.62,22.61,0.469,0.808,285.5,0.063,0,122.8468,9.93,0.006338652,0.008390499,0.130972
"2019-01-06 16:15:00",39475,"CKVY",13.35,29.43,29.48,30.11,29.24,78.07,78.07,73.88,0.43,23.04,23.5,22.62,0.063,0.233,285.6,0.082,0,115.9145,9.93,0.001978362,0.002719521,0.09706059
"2019-01-06 16:20:00",39476,"CKVY",13.28,29.37,29.48,29.61,29.3,78.24,78.62,77.86,0.429,23.56,23.78,23.29,0,0.009,285.6,0.026,0,102.6581,9.93,0.001978362,0.002719521,0.09706059
"2019-01-06 16:25:00",39477,"CKVY",13.28,25.16,27.83,29.49,25.16,80.6,81.9,74.74,0.372,21.97,23.76,20.04,0.891,0.302,152.6,16.93,4.822,70.52453,9.92,0.001978362,0.002719521,0.09706059
"2019-01-06 16:30:00",39478,"CKVY",13.21,23.12,24.01,25.1,23.12,84,90.2,78.86,0.356,20.17,22.06,18.3,2.622,1.768,147.7,2.679,5.918,52.8682,9.92,-0.0002504627,0.0001157603,0.06418904
"2019-01-06 16:35:00",39479,"CKVY",13.17,21.02,22.01,23.12,20.96,88.9,89.6,83.9,0.345,18.75,19.72,17.18,3.898,3.295,141.7,2.345,4.603,43.43756,9.92,-0.0002504627,0.0001157603,0.06418904
"2019-01-06 16:40:00",39480,"CKVY",13.12,20.96,21.08,21.51,20.71,92.9,92.9,89,0.359,18.95,19.58,18.21,4.497,4.286,155.5,9.97,6.138,32.99215,9.92,-0.0002504627,0.0001157603,0.06418904
"2019-01-06 16:45:00",39481,"CKVY",13.09,22.01,21.3,22.01,20.96,92.3,93.4,88.6,0.373,19.33,20.12,18.26,4.44,4.446,169.1,4.953,7.234,21.5172,9.91,0.0004778623,0.001300177,0.03473644
"2019-01-06 16:50:00",39482,"CKVY",13.07,24.23,23.57,24.42,22.07,84.7,93.3,84.7,0.376,20.97,21.49,20.2,5.348,4.951,176.3,6.139,9.43,15.50896,9.91,0.0004778623,0.001300177,0.03473644
"2019-01-06 16:55:00",39483,"CKVY",13.06,23.12,23.51,24.23,23,84.3,85.2,83.2,0.357,19.49,20.3,18.99,5.425,5.4,177.2,4.683,5.918,11.97959,9.91,0.0004778623,0.001300177,0.03473644
"2019-01-06 17:00:00",39484,"CKVY",13.02,20.53,22.11,23.12,20.53,82.8,90.9,79.1,0.315,18.17,20.79,15.98,5.688,5.599,169.1,9.36,8.77,10.44283,9.9,-5.5205E-05,0.001377298,0.01562615
"2019-01-06 17:05:00",39485,"CKVY",13.02,20.04,20.3,20.84,19.85,88.2,88.4,82.8,0.328,16.96,17.64,16.03,5.027,5.297,156.2,12.93,5.918,8.809251,9.9,-5.5205E-05,0.001377298,0.01562615
"2019-01-06 17:10:00",39486,"CKVY",13.01,18.62,19.42,20.1,18.62,87.2,88.1,86,0.305,16.15,17.16,15.12,4.728,4.949,154.9,6.078,4.603,6.889212,9.9,-5.5205E-05,0.001377298,0.01562615
"2019-01-06 17:15:00",39487,"CKVY",12.99,18.12,18.48,18.8,18,89.2,89.2,87.2,0.305,15.57,16.01,15.16,3.621,4.205,136.6,4.81,4.165,4.855538,9.9,6.858128E-05,0.0001863088,0.005984868
"2019-01-06 17:20:00",39488,"CKVY",12.99,17.57,17.82,18.19,17.45,92,92,89.2,0.308,15.58,15.89,15.33,2.909,3.194,117.3,11.75,3.288,3.145838,9.9,6.858128E-05,0.0001863088,0.005984868
"2019-01-06 17:25:00",39489,"CKVY",12.98,15.53,17.01,17.76,15.53,88.3,92.7,88.3,0.27,14.82,15.98,12.7,2.347,2.615,119.8,13.97,2.85,1.907407,9.9,6.858128E-05,0.0001863088,0.005984868
"2019-01-06 17:30:00",39490,"CKVY",12.98,17.02,15.81,17.21,14.42,95.5,96.7,87.7,0.312,13.95,16.42,11.49,2.554,2.314,144.4,16.68,5.042,1.101368,9.89,-0.0006923575,-0.0007867035,0.0008863165
"2019-01-06 17:35:00",39491,"CKVY",12.96,17.34,16.98,17.95,16.1,98.5,98.9,94,0.326,16.11,17.65,14.71,2.995,2.88,111.8,14.82,5.261,0.548777,9.89,-0.0006923575,-0.0007867035,0.0008863165
"2019-01-06 17:40:00",39492,"CKVY",12.96,16.04,16.69,17.27,15.97,98.3,99.1,98.3,0.308,16.36,16.93,15.58,2.952,3,96,9.19,3.288,0.2039383,9.89,-0.0006923575,-0.0007867035,0.0008863165
"2019-01-06 17:45:00",39493,"CKVY",12.96,18.64,16.52,18.64,15.29,100.1,100.2,97.4,0.35,16.24,18.66,14.69,2.618,2.84,142.1,20.73,3.288,0.04786134,9.89,-0.0009852956,-0.001171414,2.5E-07
"2019-01-06 17:50:00",39494,"CKVY",12.95,18.33,18.72,19.01,18.33,100.1,100.2,100,0.346,18.74,19.05,18.34,2.373,2.398,138.6,9.35,4.165,0.0005699215,9.89,-0.0009852956,-0.001171414,2.5E-07
"2019-01-06 17:55:00",39495,"CKVY",12.94,15.86,17.12,18.33,15.67,100.1,100.2,100.1,0.311,17.14,18.36,15.69,3.018,2.66,152.4,3.132,4.603,0,9.89,-0.0009852956,-0.001171414,2.5E-07
"2019-01-06 18:00:00",39496,"CKVY",12.95,15.18,16.13,16.72,15.18,100.1,100.2,100.1,0.302,16.15,16.75,15.19,3.621,3.377,131.9,6.592,4.603,0,9.89,-0.001132148,-0.00136981,2.5E-07
"2019-01-06 18:05:00",39497,"CKVY",12.94,16.05,15.51,16.11,14.81,100.1,100.2,100,0.314,15.53,16.13,14.83,3.455,3.678,106.5,14.27,4.165,0,9.89,-0.001132148,-0.00136981,2.5E-07
"2019-01-06 18:10:00",39498,"CKVY",12.93,17.04,15.98,17.41,14.94,100.2,100.2,100.1,0.327,16,17.44,14.95,2.691,3.086,158.4,27.47,2.85,0,9.89,-0.001132148,-0.00136981,2.5E-07
"2019-01-06 18:15:00",39499,"CKVY",12.92,18.16,17.44,18.22,16.98,100.1,100.2,100.1,0.343,17.46,18.23,17,1.793,2.181,166,31.81,2.63,0,9.89,-0.001066336,-0.00127727,2.5E-07
"2019-01-06 18:20:00",39500,"CKVY",12.92,19.89,19.15,19.89,18.09,100.1,100.2,100,0.37,19.17,19.92,18.11,1.286,1.483,235.8,32.92,2.63,0,9.89,-0.001066336,-0.00127727,2.5E-07
"2019-01-06 18:25:00",39501,"CKVY",12.91,19.7,19.79,20.01,19.52,99.3,100.2,99.3,0.364,19.77,20.04,19.45,0.811,1.01,180.7,66.44,1.315,0,9.89,-0.001066336,-0.00127727,2.5E-07
"2019-01-06 18:30:00",39502,"CKVY",12.91,18.29,18.71,19.64,18.04,95.8,99.4,95.3,0.33,17.97,19.49,16.95,0.892,0.875,309.7,14.97,3.069,0,9.89,-0.001579095,-0.002153932,2.5E-07
"2019-01-06 18:35:00",39503,"CKVY",12.9,19.15,18.72,19.15,18.16,96.7,96.8,95.7,0.346,17.89,18.36,17.14,0.883,0.756,354.6,26.5,2.411,0,9.9,-0.001579095,-0.002153932,2.5E-07
"2019-01-06 18:40:00",39504,"CKVY",12.91,20.14,19.64,20.21,19.09,97.4,97.7,96.7,0.364,19,19.57,18.3,1.579,1.283,356,9.75,3.507,0,9.9,-0.001579095,-0.002153932,2.5E-07
"2019-01-06 18:45:00",39505,"CKVY",12.91,21.01,20.72,21.01,20.14,96.1,97.4,96,0.373,19.88,20.09,19.5,1.692,1.655,2.675,12.17,2.411,0,9.9,-0.001498803,-0.002014,2.5E-07
"2019-01-06 18:50:00",39506,"CKVY",12.89,21.26,20.99,21.26,20.82,97.7,97.7,96.1,0.382,20.22,20.7,19.9,1.708,1.78,68.88,30.72,1.754,0,9.9,-0.001498803,-0.002014,2.5E-07
"2019-01-06 18:55:00",39507,"CKVY",12.89,21.69,21.41,21.76,21.07,98.5,99,97.6,0.393,21.02,21.51,20.52,1.607,1.607,113.2,27.33,3.069,0,9.91,-0.001498803,-0.002014,2.5E-07
"2019-01-06 19:00:00",39508,"CKVY",12.88,21.51,21.43,21.88,20.89,98.1,98.5,96.3,0.388,20.83,21.52,20.01,1.97,1.761,178.1,9.33,3.946,0,9.91,-0.00142765,-0.001845176,2.5E-07
"2019-01-06 19:05:00",39509,"CKVY",12.89,21.33,21.43,21.64,21.14,96,98,95.9,0.377,20.74,21.16,20.22,2.714,2.346,198.7,13.76,4.603,0,9.91,-0.00142765,-0.001845176,2.5E-07
"2019-01-06 19:10:00",39510,"CKVY",12.89,22.51,21.77,22.63,21.2,90.1,96.3,90.1,0.372,20.37,20.62,20.05,3.396,3.074,187.9,8.26,5.042,0,9.91,-0.00142765,-0.001845176,2.5E-07
"2019-01-06 19:15:00",39511,"CKVY",12.88,23.37,22.83,23.5,22.38,81.4,90.1,81.4,0.349,19.27,20.1,18.53,4.094,3.683,192.1,12.47,8.55,0,9.91,-0.0008021262,-0.0009076861,2.5E-07
"2019-01-06 19:20:00",39512,"CKVY",12.88,22.2,22.68,23.37,22.01,82.7,82.8,81.1,0.337,17.91,18.54,17.36,4.42,4.253,183.9,11.3,5.918,0,9.91,-0.0008021262,-0.0009076861,2.5E-07
"2019-01-06 19:25:00",39513,"CKVY",12.88,21.83,21.96,22.38,21.64,82.5,82.8,81,0.331,17.21,17.83,16.87,5.027,4.713,196.3,8.91,8.33,0,9.91,-0.0008021262,-0.0009076861,2.5E-07
"2019-01-06 19:30:00",39514,"CKVY",12.88,23.37,22.65,23.44,21.89,77.57,82.7,77.57,0.332,17.52,17.79,17.32,5.194,5.16,195.6,11.25,8.55,0,9.91,0.0004302727,0.0006667805,2.5E-07
"2019-01-06 19:35:00",39515,"CKVY",12.87,23.13,23.27,23.62,23,78.6,78.8,77.09,0.333,17.4,17.63,17.2,5.708,5.492,200.3,9.95,8.55,0,9.91,0.0004302727,0.0006667805,2.5E-07
"2019-01-06 19:40:00",39516,"CKVY",12.87,22.69,22.93,23.25,22.63,78.87,79.35,78.32,0.328,17.33,17.59,17.13,5.607,5.589,207.9,8.71,8.99,0,9.91,0.0004302727,0.0006667805,2.5E-07
"2019-01-06 19:45:00",39517,"CKVY",12.87,21.83,22.15,22.75,21.58,80.1,80.2,78.84,0.322,16.8,17.21,16.19,5.499,5.555,206.4,9.39,7.014,0,9.91,0.0008558641,0.001167361,2.5E-07
"2019-01-06 19:50:00",39518,"CKVY",12.87,22.69,22.34,22.88,21.64,77.77,80.2,77.71,0.324,16.89,17.16,16.4,5.263,5.437,200.7,10.92,7.014,0,9.91,0.0008558641,0.001167361,2.5E-07
"2019-01-06 19:55:00",39519,"CKVY",12.87,20.9,21.87,22.76,20.78,80.6,80.7,76.37,0.311,16.08,16.9,15.34,4.401,4.927,109.3,31.74,4.603,0,9.91,0.0008558641,0.001167361,2.5E-07
"2019-01-06 20:00:00",39520,"CKVY",12.86,20.96,20.47,21.09,20.1,80.3,82.6,78.98,0.311,15.59,16.38,14.85,3.219,3.73,74.58,76.68,4.822,0,9.91,0.0005515149,0.0008147166,2.5E-07
"2019-01-06 20:05:00",39521,"CKVY",12.86,19.54,20.66,21.71,19.54,78.81,81.7,76.37,0.287,15.32,16.82,13.93,3.305,3.097,110.3,15.54,7.891,0,9.91,0.0005515149,0.0008147166,2.5E-07
"2019-01-06 20:10:00",39522,"CKVY",12.86,19.3,19.47,19.79,19.11,79.47,83.1,78.26,0.286,14.66,15.35,13.55,3.803,3.632,97.3,9.06,6.576,0,9.91,0.0005515149,0.0008147166,2.5E-07
"2019-01-06 20:15:00",39523,"CKVY",12.86,20.78,20.15,20.9,18.8,78.33,82.1,76.85,0.301,14.81,15.71,13.38,4.441,4.295,130.3,12.97,5.699,0,9.91,0.000176674,0.0003658224,2.5E-07
"2019-01-06 20:20:00",39524,"CKVY",12.84,17.07,19.4,20.9,17.07,80.2,80.2,74.96,0.263,13.34,15.2,11.71,4.119,4.25,112.3,23.67,7.234,0,9.91,0.000176674,0.0003658224,2.5E-07
"2019-01-06 20:25:00",39525,"CKVY",12.85,16.08,15.66,17.13,14.9,87.2,87.4,80.1,0.273,11.46,13.01,10.1,4.283,4.101,96.4,6.319,7.014,0,9.9,0.000176674,0.0003658224,2.5E-07
"2019-01-06 20:30:00",39526,"CKVY",12.85,15.58,15.05,16.33,13.73,86.1,88.8,82,0.264,11.39,13.14,9.38,5.234,4.588,102.1,6.373,8.55,0,9.9,0.0002487968,0.0004221484,2.5E-07
"2019-01-06 20:35:00",39527,"CKVY",12.85,15.58,15.5,15.83,15.21,85.6,86.4,84.9,0.263,11.95,12.47,11.5,6.22,5.832,110.4,2.915,8.33,0,9.9,0.0002487968,0.0004221484,2.5E-07
"2019-01-06 20:40:00",39528,"CKVY",12.84,16.2,15.88,16.39,15.34,84.9,86.6,84.4,0.268,12.34,12.96,11.48,6.784,6.525,107.5,3.672,7.672,0,9.9,0.0002487968,0.0004221484,2.5E-07
"2019-01-06 20:45:00",39529,"CKVY",12.84,15.83,15.58,16.51,14.35,84.5,89,81.9,0.262,11.86,13.59,10.19,6.841,6.874,105.4,6.299,8.99,0,9.9,0.0003396538,0.0004842769,2.5E-07
"2019-01-06 20:50:00",39530,"CKVY",12.84,14.59,14.73,15.89,13.98,86.2,87,82.8,0.253,10.96,12.03,9.87,6.622,6.697,117.9,5.295,8.33,0,9.9,0.0003396538,0.0004842769,2.5E-07
"2019-01-06 20:55:00",39531,"CKVY",12.84,14.04,14.14,14.66,13.48,85.8,87.7,84.4,0.246,10.77,11.36,9.71,6.62,6.61,109.5,3.316,8.55,0,9.89,0.0003396538,0.0004842769,2.5E-07
"2019-01-06 21:00:00",39532,"CKVY",12.84,12.37,13.07,14.1,12.24,85.9,87.3,84.5,0.229,9.62,10.62,8.54,6.305,6.579,105.8,5.901,7.014,0,9.89,0.0003369538,0.0004717152,2.5E-07
"2019-01-06 21:05:00",39533,"CKVY",12.83,13.98,13.5,14.22,12.3,86.3,89.3,85.9,0.247,10.54,11.19,8.94,6.111,6.171,108.4,6.638,7.453,0,9.89,0.0003369538,0.0004717152,2.5E-07
"2019-01-06 21:10:00",39534,"CKVY",12.83,12.8,13.47,14.1,12.74,84,87.9,84,0.228,10.03,10.92,8.81,5.874,5.995,103.4,4.63,6.795,0,9.89,0.0003369538,0.0004717152,2.5E-07
"2019-01-06 21:15:00",39535,"CKVY",12.81,14.35,13.22,14.35,12.37,88.2,88.2,83.6,0.256,9.98,11.49,8.39,6.051,5.917,104,4.939,7.891,0,9.89,0.0001817383,0.0002932456,2.5E-07
"2019-01-06 21:20:00",39536,"CKVY",12.82,12.49,13.73,14.97,12.43,83.8,88.6,80,0.225,9.67,12.09,7.567,4.939,5.642,137.3,19.27,5.48,0,9.89,0.0001817383,0.0002932456,2.5E-07
"2019-01-06 21:25:00",39537,"CKVY",12.83,13.3,13.43,13.98,12.55,86.3,87.8,83.9,0.24,10.22,11.02,8.61,3.775,4.372,185.4,29.58,3.726,0,9.89,0.0001817383,0.0002932456,2.5E-07
"2019-01-06 21:30:00",39538,"CKVY",12.82,11.01,11.43,13.42,10.7,88.7,88.7,81.7,0.223,7.893,10.15,6.775,2.739,3.211,242.1,4.516,4.165,0,9.89,2.709245E-05,0.0001262562,2.5E-07
"2019-01-06 21:35:00",39539,"CKVY",12.82,11.88,11.61,12.37,10.76,88.8,91.8,88.6,0.232,9.21,10.43,8.13,2.639,2.629,298.3,35.94,4.165,0,9.89,2.709245E-05,0.0001262562,2.5E-07
"2019-01-06 21:40:00",39540,"CKVY",12.82,12,12.04,12.37,11.76,89.5,89.8,88.2,0.235,9.47,9.96,8.93,2.2,2.325,2.831,44.35,2.85,0,9.89,2.709245E-05,0.0001262562,2.5E-07
"2019-01-06 21:45:00",39541,"CKVY",12.81,12,11.96,12.56,11.51,89,90.6,86.9,0.233,9.24,10.33,8.41,1.422,1.86,72.96,28.69,2.63,0,9.89,-0.0006304616,-0.0007264188,2.5E-07
"2019-01-06 21:50:00",39542,"CKVY",12.81,10.39,11.57,12.56,10.39,89.7,91.2,88.9,0.219,9.18,10.47,7.932,1.601,1.486,98.8,6.426,3.946,0,9.89,-0.0006304616,-0.0007264188,2.5E-07
"2019-01-06 21:55:00",39543,"CKVY",12.81,9.78,10.38,11.01,9.65,90,92.7,89.7,0.214,8.3,9.31,7.325,2.594,2.116,107,4.108,5.042,0,9.89,-0.0006304616,-0.0007264188,2.5E-07
"2019-01-06 22:00:00",39544,"CKVY",12.81,7.983,8.81,9.78,7.859,88.5,90.1,87.7,0.194,6.146,7.439,5.082,3.434,3.023,114,3.657,4.822,0,9.89,-0.0006353664,-0.000740555,2.5E-07
"2019-01-06 22:05:00",39545,"CKVY",12.79,11.45,9.02,11.45,7.487,94.3,94.3,88,0.241,7.007,10.13,4.688,3.894,3.611,105.3,2.878,5.699,0,9.89,-0.0006353664,-0.000740555,2.5E-07
"2019-01-06 22:10:00",39546,"CKVY",12.8,12.75,12.8,13.44,11.51,88.3,94.8,87.4,0.239,10.69,11.68,9.55,3.392,3.824,149.7,50.79,5.699,0,9.89,-0.0006353664,-0.000740555,2.5E-07
"2019-01-06 22:15:00",39547,"CKVY",12.8,13.31,13.01,13.44,12.63,88.1,89,87.8,0.245,10.23,10.7,9.71,3.048,3.112,127.7,18.89,3.726,0,9.89,-0.0003790023,-0.0003843272,2.5E-07
"2019-01-06 22:20:00",39548,"CKVY",12.8,12.01,12.81,13.31,12.01,86.2,88,86.2,0.226,9.73,10.42,8.68,2.352,2.795,135.3,10.29,3.069,0,9.89,-0.0003790023,-0.0003843272,2.5E-07
"2019-01-06 22:25:00",39549,"CKVY",12.8,11.64,11.75,12.07,11.52,89.3,89.4,86.1,0.231,8.84,9.16,8.45,2.094,2.077,163.3,9.42,2.411,0,9.89,-0.0003790023,-0.0003843272,2.5E-07
"2019-01-06 22:30:00",39550,"CKVY",12.78,10.84,11.53,11.83,10.84,89.8,90.5,89.3,0.224,9.18,9.56,8.42,2.074,2.159,148.9,2.085,2.63,0,9.89,-0.0005809208,-0.0006569212,2.5E-07
"2019-01-06 22:35:00",39551,"CKVY",12.77,9.91,10.4,11.02,9.91,91.4,91.4,89.7,0.218,8.26,8.61,7.849,2.103,2.058,151.6,4.661,3.069,0,9.89,-0.0005809208,-0.0006569212,2.5E-07
"2019-01-06 22:40:00",39552,"CKVY",12.78,9.78,10.16,10.77,9.72,92.4,94.2,91.3,0.219,8.48,9.43,7.757,2.083,2.171,153,37.34,3.726,0,9.89,-0.0005809208,-0.0006569212,2.5E-07
"2019-01-06 22:45:00",39553,"CKVY",12.78,9.04,9.31,10.03,8.79,93.6,93.7,92.3,0.215,7.652,8.44,7.198,2.132,2.023,107.5,16.29,3.726,0,9.89,-0.0007331259,-0.0008794858,2.5E-07
"2019-01-06 22:50:00",39554,"CKVY",12.78,8.98,9.15,9.47,8.85,94.1,95.1,93.6,0.216,7.874,8.34,7.422,2.25,2.191,90.7,7.902,3.288,0,9.89,-0.0007331259,-0.0008794858,2.5E-07
"2019-01-06 22:55:00",39555,"CKVY",12.78,8.49,8.7,9.04,8.36,93.9,94.1,93.7,0.21,7.288,7.691,6.952,2.388,2.257,95.5,6.681,2.85,0,9.89,-0.0007331259,-0.0008794858,2.5E-07
"2019-01-06 23:00:00",39556,"CKVY",12.77,7.562,7.876,8.55,7.438,94.2,94.2,93.5,0.202,6.448,7.153,6.051,2.621,2.576,112.3,6.9,3.288,0,9.89,-0.000697904,-0.0008280984,2.5E-07
"2019-01-06 23:05:00",39557,"CKVY",12.78,8.12,7.334,8.12,6.821,96.2,96.2,94.1,0.212,6.105,7.258,5.503,2.665,2.624,106,15.47,3.507,0,9.89,-0.000697904,-0.0008280984,2.5E-07
"2019-01-06 23:10:00",39558,"CKVY",12.77,10.54,9.36,10.6,8.12,97.6,97.7,96.2,0.24,8.71,10.05,7.258,2.99,2.81,85.9,2.658,3.726,0,9.89,-0.000697904,-0.0008280984,2.5E-07
"2019-01-06 23:15:00",39559,"CKVY",12.77,12.03,11.55,12.4,10.54,96.3,97.7,96.3,0.253,10.95,11.79,9.99,2.87,2.94,97.9,6.098,3.946,0,9.89,-0.0007216124,-0.0008454723,2.5E-07
"2019-01-06 23:20:00",39560,"CKVY",12.77,14.32,12.91,14.38,11.16,96.1,98.1,94.4,0.279,12.09,13.83,9.87,3.234,3.045,121.8,5.824,4.384,0,9.9,-0.0007216124,-0.0008454723,2.5E-07
"2019-01-06 23:25:00",39561,"CKVY",12.77,16.36,15.8,16.36,14.26,93.2,96.8,93.2,0.296,14.66,15.11,13.34,3.429,3.349,132.1,3.326,4.165,0,9.9,-0.0007216124,-0.0008454723,2.5E-07
"2019-01-06 23:30:00",39562,"CKVY",12.76,11.9,14.02,16.61,11.66,88.6,93.2,84.5,0.231,11.16,14.93,8.48,3.799,3.629,145,9,4.603,0,9.9,-0.0006076594,-0.0006723827,2.5E-07
"2019-01-06 23:35:00",39563,"CKVY",12.76,10.79,11.29,11.97,10.79,91.2,91.2,88.7,0.226,9.02,9.56,8.66,3.58,3.757,156.8,15.54,4.165,0,9.9,-0.0006076594,-0.0006723827,2.5E-07
"2019-01-06 23:40:00",39564,"CKVY",12.74,7.322,8.79,10.85,7.074,89.4,91.2,87.1,0.19,6.118,8.78,4.256,3.051,3.238,225.7,12.85,4.165,0,9.9,-0.0006076594,-0.0006723827,2.5E-07
"2019-01-06 23:45:00",39565,"CKVY",12.75,7.508,7.527,7.942,7.075,92,92.6,89.3,0.197,5.609,6.214,4.819,2.304,2.693,271.2,38.86,2.63,0,9.9,-0.0003951461,-0.0004131538,2.5E-07
"2019-01-06 23:50:00",39566,"CKVY",12.76,8.56,7.866,8.56,7.446,94.6,94.6,92,0.213,6.273,7.316,5.658,1.46,1.881,3.126,7.991,1.973,0,9.9,-0.0003951461,-0.0004131538,2.5E-07
"2019-01-06 23:55:00",39567,"CKVY",12.75,9.18,8.8,9.18,8.56,94.8,94.8,94.5,0.219,7.581,7.98,7.308,0.746,1.176,9.33,0.159,0,0,9.9,-0.0003951461,-0.0004131538,2.5E-07
"2019-01-07 00:00:00",39568,"CKVY",12.75,10.3,9.9,10.42,9.12,96.1,96.2,94.7,0.233,8.9,9.52,7.918,0.428,0.545,258.5,37.03,1.315,0,9.9,-0.001013465,-0.001338037,2.5E-07
"2019-01-07 00:05:00",39569,"CKVY",12.74,9.8,9.76,10.36,9.3,93.9,96.1,93,0.223,8.42,9.42,7.689,0.191,0.26,307.9,67.21,0.658,0,9.9,-0.001013465,-0.001338037,2.5E-07
"2019-01-07 00:10:00",39570,"CKVY",12.73,10.42,10.21,10.61,9.8,95,95.3,93.8,0.232,8.98,9.5,8.39,0.572,0.315,252.8,46.68,2.85,0,9.9,-0.001013465,-0.001338037,2.5E-07
"2019-01-07 00:15:00",39571,"CKVY",12.74,8.69,9.7,10.48,8.62,91.1,95,91.1,0.206,8.21,9.32,6.569,1.134,0.928,281,16.33,3.288,0,9.9,-0.001322308,-0.001921016,2.5E-07
"2019-01-07 00:20:00",39572,"CKVY",12.73,8.56,8.59,8.75,8.44,91.5,91.7,90.6,0.206,6.561,6.816,6.26,1.986,1.537,313.2,11,3.726,0,9.9,-0.001322308,-0.001921016,2.5E-07
"2019-01-07 00:25:00",39573,"CKVY",12.73,12.28,11.17,12.4,8.56,96.9,98,91.5,0.257,10.24,11.75,6.599,2.381,2.299,294.6,15.87,5.261,0,9.9,-0.001322308,-0.001921016,2.5E-07
"2019-01-07 00:30:00",39574,"CKVY",12.73,11.29,11.85,12.34,11.1,93,96.9,93,0.236,10.67,11.62,9.49,2.136,2.201,293.3,3.295,2.192,0,9.91,-0.0008339521,-0.001019914,2.5E-07
"2019-01-07 00:35:00",39575,"CKVY",12.73,11.66,11.55,11.78,11.04,94.2,94.6,93,0.243,10.16,10.52,9.42,1.284,1.735,311.3,7.102,0.438,0,9.91,-0.0008339521,-0.001019914,2.5E-07
"2019-01-07 00:40:00",39576,"CKVY",12.73,11.6,11.64,11.84,11.47,93.1,94.2,93,0.24,10.15,10.43,9.84,0.507,0.847,320.4,12.18,0,0,9.91,-0.0008339521,-0.001019914,2.5E-07
"2019-01-07 00:45:00",39577,"CKVY",12.73,10.54,11.35,11.72,10.54,91.5,93.7,91.5,0.225,9.73,10.21,8.55,0.518,0.406,203.3,93.2,3.288,0,9.91,-0.001168994,-0.001583157,2.5E-07
"2019-01-07 00:50:00",39578,"CKVY",12.73,9.86,9.94,10.61,9.68,91.9,91.9,90.5,0.219,7.882,8.6,7.57,1.657,1.11,153.5,3.523,3.946,0,9.91,-0.001168994,-0.001583157,2.5E-07
"2019-01-07 00:55:00",39579,"CKVY",12.73,10.36,10.15,10.42,9.8,92.6,92.8,91.9,0.226,8.4,8.74,7.934,3.03,2.257,159.4,7.439,5.918,0,9.91,-0.001168994,-0.001583157,2.5E-07
"2019-01-07 01:00:00",39580,"CKVY",12.72,10.54,10.59,10.79,10.3,93.2,93.2,92.6,0.229,8.96,9.21,8.57,4.246,3.749,182,4.239,6.138,0,9.91,-0.0006733838,-0.0007886618,2.5E-07
"2019-01-07 01:05:00",39581,"CKVY",12.72,11.53,11.3,11.72,10.67,93.7,94.8,93.2,0.241,9.94,10.49,9.07,4.564,4.444,186.8,4.229,6.138,0,9.91,-0.0006733838,-0.0007886618,2.5E-07
"2019-01-07 01:10:00",39582,"CKVY",12.72,11.84,11.46,11.91,11.23,94.2,94.2,92.9,0.245,9.9,10.56,9.59,4.724,4.677,184.5,4.003,6.357,0,9.91,-0.0006733838,-0.0007886618,2.5E-07
"2019-01-07 01:15:00",39583,"CKVY",12.71,13.45,12.7,13.45,11.78,95.1,95.4,94.2,0.266,11.54,12.31,10.45,4.282,4.537,198,9.26,6.138,0,9.91,-0.0004217662,-0.0004367605,2.5E-07
"2019-01-07 01:20:00",39584,"CKVY",12.72,14.14,13.59,14.14,13.15,94.8,95.1,94.1,0.273,12.32,12.92,11.84,3.587,3.877,201.4,18.54,3.726,0,9.91,-0.0004217662,-0.0004367605,2.5E-07
"2019-01-07 01:25:00",39585,"CKVY",12.72,13.39,13.93,14.38,13.27,91.9,94.8,91.7,0.256,12.37,13.09,11.36,2.333,3.048,108.5,72.67,2.63,0,9.92,-0.0004217662,-0.0004367605,2.5E-07
"2019-01-07 01:30:00",39586,"CKVY",12.72,13.27,13.33,13.58,13.08,92.8,92.8,91.9,0.257,11.54,11.86,11.23,1.548,1.925,38.9,16.6,2.63,0,9.92,-0.0006769829,-0.0007703979,2.5E-07
"2019-01-07 01:35:00",39587,"CKVY",12.7,13.27,13.15,13.33,13.02,92.9,93,92.4,0.258,11.4,11.68,11.24,1.035,1.317,288.9,67.29,1.754,0,9.92,-0.0006769829,-0.0007703979,2.5E-07
"2019-01-07 01:40:00",39588,"CKVY",12.7,13.89,13.56,13.95,13.21,93.7,93.8,92.9,0.267,12.01,12.47,11.55,1.244,1.12,171.7,16.91,2.192,0,9.92,-0.0006769829,-0.0007703979,2.5E-07
"2019-01-07 01:45:00",39589,"CKVY",12.69,12.84,13.41,14.01,12.77,91.9,93.8,91.2,0.25,11.6,12.54,10.72,1.702,1.376,241.6,29.89,5.261,0,9.92,-0.001117841,-0.001466443,2.5E-07
"2019-01-07 01:50:00",39590,"CKVY",12.7,13.21,13.09,13.33,12.71,92.8,92.9,91.8,0.257,11.34,11.62,10.81,2.055,1.874,254.7,11.79,2.85,0,9.92,-0.001117841,-0.001466443,2.5E-07
"2019-01-07 01:55:00",39591,"CKVY",12.7,13.45,13.33,13.52,13.15,92.6,92.8,92.6,0.259,11.6,11.79,11.43,1.942,2.024,260.6,10.18,1.973,0,9.92,-0.001117841,-0.001466443,2.5E-07
"2019-01-07 02:00:00",39592,"CKVY",12.69,13.52,13.43,13.52,13.33,92.7,92.7,92.5,0.26,11.67,11.79,11.56,1.378,1.673,319.2,36.19,2.85,0,9.92,-0.0009088457,-0.001121986,2.5E-07
"2019-01-07 02:05:00",39593,"CKVY",12.69,14.14,13.85,14.14,13.39,93.4,93.5,92.6,0.269,12.26,12.59,11.67,1.038,1.266,37.62,2.241,2.85,0,9.92,-0.0009088457,-0.001121986,2.5E-07
"2019-01-07 02:10:00",39594,"CKVY",12.69,14.19,14.14,14.26,13.95,92.9,93.5,92.9,0.268,12.55,12.71,12.4,0.806,0.834,82,63.92,1.534,0,9.92,-0.0009088457,-0.001121986,2.5E-07
"2019-01-07 02:15:00",39595,"CKVY",12.69,14.01,14.02,14.26,13.82,92.9,93,92.2,0.266,12.28,12.59,12.01,1.294,1.037,173.1,3.493,3.726,0,9.92,-0.00123866,-0.001670901,2.5E-07
"2019-01-07 02:20:00",39596,"CKVY",12.69,13.64,13.88,14.13,13.51,91.8,93,91.8,0.259,12.09,12.46,11.56,1.744,1.466,161.3,5.526,3.069,0,9.92,-0.00123866,-0.001670901,2.5E-07
"2019-01-07 02:25:00",39597,"CKVY",12.69,13.64,13.59,13.7,13.45,92.8,92.8,91.7,0.262,11.76,11.99,11.56,2.215,2.024,133.4,11.96,2.63,0,9.92,-0.00123866,-0.001670901,2.5E-07
"2019-01-07 02:30:00",39598,"CKVY",12.69,13.39,13.5,13.7,13.33,92.8,92.9,92.6,0.259,11.78,12.01,11.59,2.086,2.212,116.3,17.09,3.069,0,9.92,-0.0009027544,-0.001109847,2.5E-07
"2019-01-07 02:35:00",39599,"CKVY",12.68,13.39,13.38,13.51,13.27,93.2,93.2,92.8,0.26,11.74,11.91,11.59,2.091,2.044,99.5,15.12,3.507,0,9.92,-0.0009027544,-0.001109847,2.5E-07
"2019-01-07 02:40:00",39600,"CKVY",12.68,13.76,13.63,13.82,13.33,93.2,93.7,93.1,0.264,12.06,12.29,11.72,2.633,2.352,137,3.727,4.384,0,9.92,-0.0009027544,-0.001109847,2.5E-07
"2019-01-07 02:45:00",39601,"CKVY",12.67,14.01,13.93,14.07,13.76,92.8,93.4,92.6,0.266,12.27,12.44,12.04,3.146,2.902,145,3.277,4.384,0,9.92,-0.0007797034,-0.0009195865,2.5E-07
"2019-01-07 02:50:00",39602,"CKVY",12.67,14.32,14.11,14.32,13.89,93.6,93.6,92.7,0.272,12.47,12.81,12.19,3.585,3.39,165,8.71,4.165,0,9.92,-0.0007797034,-0.0009195865,2.5E-07
"2019-01-07 02:55:00",39603,"CKVY",12.68,15,14.82,15.19,14.26,93.6,94.4,93.5,0.28,13.4,13.76,12.73,3.258,3.493,180.5,10.61,3.726,0,9.92,-0.0007797034,-0.0009195865,2.5E-07
"2019-01-07 03:00:00",39604,"CKVY",12.67,15.19,15.3,15.5,15,92.3,93.8,92.3,0.278,13.67,14.01,13.29,2.905,3.128,217.7,22.35,5.042,0,9.92,-0.0006227712,-0.0006904854,2.5E-07
"2019-01-07 03:05:00",39605,"CKVY",12.67,14.88,14.97,15.19,14.75,92.8,92.8,92.3,0.276,13.19,13.37,12.96,2.502,2.709,259.4,24.55,2.85,0,9.92,-0.0006227712,-0.0006904854,2.5E-07
"2019-01-07 03:10:00",39606,"CKVY",12.67,15,14.87,15.06,14.75,93.6,93.6,92.7,0.28,13.24,13.54,13.04,2.263,2.292,336.6,24.24,2.85,0,9.92,-0.0006227712,-0.0006904854,2.5E-07
"2019-01-07 03:15:00",39607,"CKVY",12.67,15.43,15.2,15.5,14.94,93.5,93.8,93.5,0.285,13.7,13.98,13.41,1.985,2.086,32.84,6.042,2.63,0,9.92,-0.0008340119,-0.0009910068,2.5E-07
"2019-01-07 03:20:00",39608,"CKVY",12.65,15.87,15.62,15.87,15.31,93.3,93.6,93.2,0.29,14.05,14.28,13.77,2.012,1.954,44.66,4.785,3.288,0,9.92,-0.0008340119,-0.0009910068,2.5E-07
"2019-01-07 03:25:00",39609,"CKVY",12.65,16.05,15.94,16.11,15.74,92.7,93.4,92.6,0.29,14.27,14.39,14.15,2.252,2.178,39.31,4.808,3.288,0,9.92,-0.0008340119,-0.0009910068,2.5E-07
"2019-01-07 03:30:00",39610,"CKVY",12.66,16.11,16.07,16.24,15.93,92.6,92.7,92.5,0.291,14.31,14.46,14.17,2.24,2.245,46.24,7.686,2.411,0,9.92,-0.0009221997,-0.001118511,2.5E-07
"2019-01-07 03:35:00",39611,"CKVY",12.66,16.36,16.25,16.42,16.05,92.8,92.8,92.5,0.294,14.48,14.69,14.26,1.709,2.049,42.2,9.48,2.192,0,9.92,-0.0009221997,-0.001118511,2.5E-07
"2019-01-07 03:40:00",39612,"CKVY",12.66,16.54,16.48,16.67,16.23,92.3,92.8,92.3,0.295,14.71,14.86,14.49,1.179,1.45,37.76,2.564,1.754,0,9.93,-0.0009221997,-0.001118511,2.5E-07
"2019-01-07 03:45:00",39613,"CKVY",12.66,16.85,16.78,16.97,16.54,92.4,92.5,92.3,0.299,14.95,15.18,14.7,0.69,0.95,28.87,3.439,1.096,0,9.93,-0.001143889,-0.001471744,2.5E-07
"2019-01-07 03:50:00",39614,"CKVY",12.65,17.16,17.02,17.22,16.85,92.9,93,92.3,0.305,15.24,15.53,15.01,0.431,0.513,27.45,0.04,0,0,9.93,-0.001143889,-0.001471744,2.5E-07
"2019-01-07 03:55:00",39615,"CKVY",12.64,17.15,17.29,17.53,17.09,91.2,93,91.2,0.3,15.49,15.66,14.97,0.316,0.282,5.133,51.96,3.288,0,9.93,-0.001143889,-0.001471744,2.5E-07
"2019-01-07 04:00:00",39616,"CKVY",12.64,16.6,16.83,17.22,16.53,92.3,92.4,91.1,0.296,14.84,15.09,14.69,0.634,0.431,274.1,3.496,1.973,0,9.93,-0.001694395,-0.00250916,2.5E-07
"2019-01-07 04:05:00",39617,"CKVY",12.64,16.6,16.57,16.72,16.41,93.2,93.2,92.4,0.299,14.85,15.01,14.65,1.102,0.863,270.6,3.408,1.754,0,9.93,-0.001694395,-0.00250916,2.5E-07
"2019-01-07 04:10:00",39618,"CKVY",12.64,16.72,16.59,16.72,16.41,93.3,93.4,93.1,0.301,14.99,15.13,14.78,1.389,1.335,283.1,7.303,1.973,0,9.93,-0.001694395,-0.00250916,2.5E-07
"2019-01-07 04:15:00",39619,"CKVY",12.64,17.34,16.99,17.46,16.59,93,94.1,93,0.308,15.45,15.96,14.96,1.854,1.548,303.3,15.14,5.699,0,9.93,-0.001267052,-0.001676525,2.5E-07
"2019-01-07 04:20:00",39620,"CKVY",12.62,17.28,17.2,17.4,17.09,93.1,93.2,92.7,0.308,15.5,15.66,15.36,1.686,1.814,318.4,6.486,2.192,0,9.93,-0.001267052,-0.001676525,2.5E-07
"2019-01-07 04:25:00",39621,"CKVY",12.63,17.28,17.23,17.34,17.09,93.7,93.7,93.1,0.309,15.64,15.82,15.45,1.218,1.436,348.5,7.065,0.438,0,9.93,-0.001267052,-0.001676525,2.5E-07
"2019-01-07 04:30:00",39622,"CKVY",12.63,17.34,17.35,17.46,17.21,93.6,93.8,93.6,0.31,15.85,15.97,15.71,0.641,0.939,78.28,58.57,2.192,0,9.93,-0.001230886,-0.00160439,2.5E-07
"2019-01-07 04:35:00",39623,"CKVY",12.61,17.34,17.28,17.4,17.21,93.9,94,93.5,0.311,15.77,15.89,15.65,0.847,0.705,126,7.325,1.973,0,9.93,-0.001230886,-0.00160439,2.5E-07
"2019-01-07 04:40:00",39624,"CKVY",12.62,17.28,17.29,17.4,17.15,93.8,94.3,93.8,0.31,15.86,16.04,15.72,1.454,1.138,131.8,7.79,2.411,0,9.93,-0.001230886,-0.00160439,2.5E-07
"2019-01-07 04:45:00",39625,"CKVY",12.62,17.52,17.43,17.59,17.21,95,95,93.8,0.317,16.15,16.4,15.74,1.483,1.557,144.9,4.564,1.754,0,9.93,-0.001364166,-0.001834326,2.5E-07
"2019-01-07 04:50:00",39626,"CKVY",12.62,17.46,17.51,17.65,17.4,94.6,95,94.5,0.315,16.25,16.45,16.09,1.599,1.527,151.5,2.564,2.411,0,9.93,-0.001364166,-0.001834326,2.5E-07
"2019-01-07 04:55:00",39627,"CKVY",12.62,17.52,17.51,17.59,17.4,94.9,94.9,94.5,0.317,16.26,16.38,16.13,1.509,1.586,146.4,4.327,2.192,0,9.93,-0.001364166,-0.001834326,2.5E-07
"2019-01-07 05:00:00",39628,"CKVY",12.62,17.71,17.63,17.71,17.46,95.3,95.3,94.9,0.321,16.48,16.59,16.26,1.568,1.532,131.4,10.6,1.754,0,9.93,-0.00123515,-0.001595124,2.5E-07
"2019-01-07 05:05:00",39629,"CKVY",12.6,17.83,17.71,17.83,17.59,95.5,95.5,95.1,0.323,16.61,16.76,16.45,1.474,1.513,83.2,18.1,2.192,0,9.94,-0.00123515,-0.001595124,2.5E-07
"2019-01-07 05:10:00",39630,"CKVY",12.61,17.83,17.75,17.89,17.65,95.6,95.6,95.4,0.323,16.68,16.85,16.57,1.542,1.507,49.55,4.238,2.192,0,9.94,-0.00123515,-0.001595124,2.5E-07
"2019-01-07 05:15:00",39631,"CKVY",12.61,17.96,17.88,18.08,17.71,95.9,96,95.5,0.326,16.87,17.11,16.65,1.384,1.465,28.89,8.95,1.315,0,9.94,-0.001284156,-0.001670924,2.5E-07
"2019-01-07 05:20:00",39632,"CKVY",12.6,18.14,18.05,18.2,17.89,96.1,96.2,95.9,0.33,17.11,17.29,16.92,0.857,1.142,23.93,0.046,0,0,9.94,-0.001284156,-0.001670924,2.5E-07
"2019-01-07 05:25:00",39633,"CKVY",12.61,18.33,18.23,18.45,18.08,96.3,96.3,96.1,0.333,17.32,17.54,17.16,0.267,0.542,23.98,0.152,0,0,9.94,-0.001284156,-0.001670924,2.5E-07
"2019-01-07 05:30:00",39634,"CKVY",12.6,18.45,18.38,18.58,18.2,96.6,96.6,96.2,0.336,17.53,17.77,17.31,0.003,0.118,24.16,0.074,0.438,0,9.95,-0.001689854,-0.002440719,2.5E-07
"2019-01-07 05:35:00",39635,"CKVY",12.58,18.64,18.53,18.7,18.39,96.9,96.9,96.6,0.339,17.75,17.95,17.59,0.302,0.122,23.98,0.097,1.973,0,9.95,-0.001689854,-0.002440719,2.5E-07
"2019-01-07 05:40:00",39636,"CKVY",12.59,18.51,18.57,18.7,18.45,96.8,96.9,96.8,0.337,17.82,17.94,17.68,1.167,0.697,209.1,25.57,3.507,0,9.95,-0.001689854,-0.002440719,2.5E-07
"2019-01-07 05:45:00",39637,"CKVY",12.59,18.7,18.66,18.82,18.45,97.3,97.3,96.8,0.342,17.99,18.17,17.7,2.17,1.694,196.7,6.647,3.726,0,9.95,-0.001611869,-0.002260607,2.5E-07
"2019-01-07 05:50:00",39638,"CKVY",12.59,18.88,18.77,18.94,18.63,97.3,97.3,96.9,0.344,18.08,18.26,17.92,3.012,2.593,182.2,4.39,4.603,0,9.95,-0.001611869,-0.002260607,2.5E-07
"2019-01-07 05:55:00",39639,"CKVY",12.58,19.44,19.09,19.44,18.76,98.1,98.1,97.2,0.356,18.51,18.98,18.12,3.618,3.328,184.4,5.33,6.795,0,9.95,-0.001611869,-0.002260607,2.5E-07
"2019-01-07 06:00:00",39640,"CKVY",12.58,20.55,19.96,20.55,19.44,99.1,99.2,98.1,0.377,19.64,20.34,18.99,4.191,3.885,184.8,5.961,6.357,0,9.95,-0.0009949259,-0.001165934,2.5E-07
"2019-01-07 06:05:00",39641,"CKVY",12.58,20.98,20.86,21.04,20.49,98.7,99.3,98.6,0.382,20.62,20.75,20.29,4.746,4.479,182.9,5.963,6.795,0,9.95,-0.0009949259,-0.001165934,2.5E-07
"2019-01-07 06:10:00",39642,"CKVY",12.58,21.17,21.08,21.23,20.92,98.3,98.7,98.2,0.384,20.68,20.86,20.48,4.809,4.818,184.2,5.94,5.699,0,9.96,-0.0009949259,-0.001165934,2.5E-07
"2019-01-07 06:15:00",39643,"CKVY",12.58,21.35,21.28,21.41,21.1,97.7,98.3,97.7,0.384,20.8,20.96,20.67,4.885,4.831,194,7.644,6.795,0,9.96,-0.0008751674,-0.0009786431,2.5E-07
"2019-01-07 06:20:00",39644,"CKVY",12.57,21.79,21.61,21.85,21.17,97.8,98.2,97.7,0.392,21.12,21.39,20.63,4.824,4.866,199.5,13.98,7.453,0,9.96,-0.0008751674,-0.0009786431,2.5E-07
"2019-01-07 06:25:00",39645,"CKVY",12.57,21.85,21.79,21.91,21.66,98.1,98.1,97.7,0.394,21.29,21.46,21.12,4.821,4.839,193.5,8.71,7.014,0,9.96,-0.0008751674,-0.0009786431,2.5E-07
"2019-01-07 06:30:00",39646,"CKVY",12.57,21.79,21.82,21.91,21.66,98.5,98.5,98.1,0.394,21.4,21.55,21.24,4.552,4.7,193.7,9.79,5.918,0,9.96,-0.0008509316,-0.0009455876,2.5E-07
"2019-01-07 06:35:00",39647,"CKVY",12.56,21.66,21.84,21.97,21.6,98,98.6,98,0.39,21.44,21.63,21.12,4.569,4.581,187,7.137,6.795,0,9.96,-0.0008509316,-0.0009455876,2.5E-07
"2019-01-07 06:40:00",39648,"CKVY",12.56,21.54,21.54,21.72,21.35,98.4,98.4,97.8,0.39,21.07,21.26,20.85,4.916,4.62,178.1,7.628,10.52,0,9.96,-0.0008509316,-0.0009455876,2.5E-07
"2019-01-07 06:45:00",39649,"CKVY",12.56,20.61,21.04,21.6,20.55,97.3,98.5,97.3,0.371,20.52,21.22,19.9,5.124,5.104,167.8,4.445,8.55,0,9.96,-0.0008515245,-0.0009473397,2.5E-07
"2019-01-07 06:50:00",39650,"CKVY",12.56,19.06,19.89,20.73,19.06,96.6,97.6,95.9,0.345,19.13,20.09,18.15,4.828,4.935,130.2,18.03,5.48,0,9.96,-0.0008515245,-0.0009473397,2.5E-07
"2019-01-07 06:55:00",39651,"CKVY",12.55,19.43,19.19,19.49,18.94,98.8,98.8,96.6,0.358,18.68,19.2,18.12,4.84,4.956,113.3,3.867,6.795,0,9.96,-0.0008515245,-0.0009473397,2.5E-07
"2019-01-07 07:00:00",39652,"CKVY",12.55,19.62,19.55,19.8,19.31,98.9,99.2,98.5,0.361,19.29,19.61,18.95,5.05,4.904,120,7.26,6.576,0,9.96,-0.0007649535,-0.0008417609,2.5E-07
"2019-01-07 07:05:00",39653,"CKVY",12.55,19.18,19.33,19.62,19.06,98.7,98.8,98.3,0.354,18.98,19.34,18.66,5.326,5.21,121.4,5.617,5.918,0,9.96,-0.0007649535,-0.0008417609,2.5E-07
"2019-01-07 07:10:00",39654,"CKVY",12.53,19.43,19.29,19.43,19.12,98.8,99,98.6,0.358,19,19.19,18.8,4.885,5.11,115,5.71,5.48,0,9.96,-0.0007649535,-0.0008417609,2.5E-07
"2019-01-07 07:15:00",39655,"CKVY",12.54,19.8,19.56,19.86,19.3,99.3,99.4,98.9,0.366,19.36,19.69,19.04,4.68,4.734,105.5,5.601,5.699,0,9.96,-0.0008205224,-0.0009101985,2.5E-07
"2019-01-07 07:20:00",39656,"CKVY",12.54,20.48,20.08,20.48,19.67,99.7,99.8,99.3,0.378,19.95,20.41,19.51,4.638,4.597,107,4.541,6.357,0,9.96,-0.0008205224,-0.0009101985,2.5E-07
"2019-01-07 07:25:00",39657,"CKVY",12.53,20.73,20.6,20.79,20.42,99.5,99.8,99.4,0.381,20.5,20.69,20.31,5.07,4.813,105.4,4.205,7.014,0,9.96,-0.0008205224,-0.0009101985,2.5E-07
"2019-01-07 07:30:00",39658,"CKVY",12.54,21.1,20.89,21.22,20.66,99.7,99.7,99.4,0.388,20.77,21.15,20.55,5.567,5.298,97.6,3.773,7.672,6.337236E-07,9.96,-0.0009170794,-0.001029482,2.5E-07
"2019-01-07 07:35:00",39659,"CKVY",12.53,21.65,21.41,21.71,21.03,99.6,99.8,99.6,0.397,21.33,21.62,20.95,5.873,5.876,102.8,7.858,7.672,0.02885901,9.96,-0.0009170794,-0.001029482,2.5E-07
"2019-01-07 07:40:00",39660,"CKVY",12.53,21.77,21.78,21.9,21.59,99.3,99.7,99.2,0.398,21.64,21.8,21.49,5.345,5.687,96.2,8.66,6.795,0.1483521,9.97,-0.0009170794,-0.001029482,2.5E-07
"2019-01-07 07:45:00",39661,"CKVY",12.53,21.96,21.88,22.02,21.77,99.5,99.6,99.3,0.402,21.75,21.92,21.61,3.508,4.55,96.9,9.5,4.165,0.4184273,9.97,-0.0008871963,-0.0009855866,0.001056376
"2019-01-07 07:50:00",39662,"CKVY",12.53,22.15,22.02,22.21,21.84,100,100,99.5,0.407,21.93,22.18,21.72,1.934,2.568,117,36.45,3.288,0.864082,9.97,-0.0008871963,-0.0009855866,0.001056376
"2019-01-07 07:55:00",39663,"CKVY",12.52,23.14,22.75,23.14,22.15,100.1,100.2,100,0.425,22.77,23.17,22.13,1.527,1.646,114.1,17.44,3.946,1.558848,9.97,-0.0008871963,-0.0009855866,0.001056376
"2019-01-07 08:00:00",39664,"CKVY",12.53,23.32,23.35,23.63,23.07,100.1,100.2,100.1,0.428,23.37,23.66,23.1,2.28,1.847,160,16.54,5.261,2.614542,9.97,-0.001392198,-0.00177872,0.006417354
"2019-01-07 08:05:00",39665,"CKVY",12.52,24,23.49,24.07,23.14,100.1,100.2,100,0.44,23.52,24.09,23.15,3.114,2.642,172.4,14.88,6.576,4.128371,9.98,-0.001392198,-0.00177872,0.006417354
"2019-01-07 08:10:00",39666,"CKVY",12.52,24.87,24.53,24.93,24,100.1,100.2,100,0.457,24.56,24.96,24.02,4.001,3.599,160.8,14.98,7.014,5.532003,9.98,-0.001392198,-0.00177872,0.006417354
"2019-01-07 08:15:00",39667,"CKVY",12.52,23.63,23.7,24.93,23.2,100.1,100.2,99,0.433,23.64,24.96,23,4.227,4.105,212.9,20.9,5.261,7.023003,9.98,-0.001232214,-0.001307957,0.01639541
"2019-01-07 08:20:00",39668,"CKVY",12.51,24.99,24.58,25.12,23.51,100.1,100.2,100,0.459,24.61,25.15,23.53,4.338,4.416,163.8,14.72,5.699,9.781661,9.98,-0.001232214,-0.001307957,0.01639541
"2019-01-07 08:25:00",39669,"CKVY",12.51,25.86,25.54,25.92,24.93,100.1,100.2,100.1,0.476,25.57,25.95,24.95,4.04,4.101,170.6,6.569,6.576,15.82727,9.98,-0.001232214,-0.001307957,0.01639541
"2019-01-07 08:30:00",39670,"CKVY",12.52,26.35,26.08,26.35,25.8,100.1,100.2,100.1,0.486,26.11,26.39,25.82,5.029,4.465,162.6,6.578,8.33,26.67134,9.99,-0.003215712,-0.003420709,0.03606831
"2019-01-07 08:35:00",39671,"CKVY",12.52,26.54,26.39,26.6,26.17,100.1,100.2,100.1,0.489,26.42,26.63,26.19,6.453,5.777,158.1,7.285,9.64,41.10781,9.99,-0.003215712,-0.003420709,0.03606831
"2019-01-07 08:40:00",39672,"CKVY",12.52,26.73,26.6,26.73,26.35,99.4,100.2,99.2,0.49,26.51,26.76,26.24,7.116,6.85,176.8,6.299,8.77,47.98738,9.99,-0.003215712,-0.003420709,0.03606831
"2019-01-07 08:45:00",39673,"CKVY",12.52,26.05,26.37,26.73,25.98,99.4,99.5,98.9,0.476,26.18,26.59,25.81,7.308,7.346,182.8,10.04,11.18,48.88191,9.99,-0.0002183689,-0.0001869793,0.06578743
"2019-01-07 08:50:00",39674,"CKVY",12.52,25.67,25.81,26.11,25.61,99.8,99.8,99.3,0.47,25.7,25.97,25.52,6.299,6.77,188.3,8.92,6.795,45.71086,9.99,-0.0002183689,-0.0001869793,0.06578743
"2019-01-07 08:55:00",39675,"CKVY",12.53,25.92,25.84,26.05,25.61,100,100.2,99.8,0.476,25.86,26.08,25.57,5.869,6.059,186.9,11.22,8.11,48.27569,9.99,-0.0002183689,-0.0001869793,0.06578743
"2019-01-07 09:00:00",39676,"CKVY",12.53,25.12,25.58,25.98,25.12,98.5,100,98.5,0.454,25.38,25.99,24.74,5.124,5.379,199.8,9.08,6.576,59.94018,9.99,0.001747779,0.00189669,0.09885238
"2019-01-07 09:05:00",39677,"CKVY",12.55,25.86,25.28,25.86,24.93,100,100,98.4,0.475,25.04,25.85,24.55,5.052,5.056,200.6,11.56,7.234,75.25856,9.99,0.001747779,0.00189669,0.09885238
"2019-01-07 09:10:00",39678,"CKVY",12.56,26.41,26.05,26.41,25.73,100.1,100.2,99.8,0.487,26.05,26.44,25.72,5.141,5.149,186.4,9.53,8.55,98.41183,9.99,0.001747779,0.00189669,0.09885238
"2019-01-07 09:15:00",39679,"CKVY",12.55,26.6,26.68,26.85,26.35,100,100.2,100,0.49,26.71,26.88,26.38,5.104,5.202,192.8,11.61,7.891,110.4012,9.99,0.003804648,0.004058994,0.1325778
"2019-01-07 09:20:00",39680,"CKVY",12.55,27.33,26.88,27.4,26.47,98.3,100.2,98.3,0.497,26.79,27.25,26.41,5.631,5.341,216.7,11.82,9.64,114.4396,9.99,0.003804648,0.004058994,0.1325778
"2019-01-07 09:25:00",39681,"CKVY",12.58,31.29,30.04,31.48,27.33,83.1,98.7,83,0.493,27.39,28.3,26.74,7.667,6.546,235.9,10.67,16.88,114.0499,9.99,0.003804648,0.004058994,0.1325778
"2019-01-07 09:30:00",39682,"CKVY",12.59,31.54,31.66,31.91,31.29,80.1,83.1,78.67,0.481,26.34,26.88,25.84,11.1,9.27,238.7,9.5,23.45,132.4414,10,0.008131824,0.01025221,0.1657246
"2019-01-07 09:35:00",39683,"CKVY",12.58,31.66,31.7,32.1,31.42,77.84,80.1,76.7,0.469,25.67,26.13,25.4,14.68,12.9,244.2,7.816,24.55,137.751,10,0.008131824,0.01025221,0.1657246
"2019-01-07 09:40:00",39684,"CKVY",12.6,31.78,31.92,32.15,31.6,78.45,78.45,76.18,0.475,25.63,25.97,25.39,17.18,16.08,249,7.015,25.87,150.8591,10,0.008131824,0.01025221,0.1657246
"2019-01-07 09:45:00",39685,"CKVY",12.62,31.9,31.84,32.03,31.59,77.97,79.69,77.55,0.474,25.97,26.15,25.72,18.2,17.83,247.1,7.569,26.08,152.6455,10,0.01467878,0.0213799,0.1983133
"2019-01-07 09:50:00",39686,"CKVY",12.65,31.9,32.04,32.27,31.84,76.97,78.17,76.35,0.468,25.69,26,25.33,18.34,18.2,254.9,7.479,24.11,180.902,10,0.01467878,0.0213799,0.1983133
"2019-01-07 09:55:00",39687,"CKVY",12.71,32.15,31.99,32.27,31.72,77.04,77.69,75.42,0.473,25.47,25.77,25.18,17.55,17.95,252,7.451,24.11,194.4327,10,0.01467878,0.0213799,0.1983133
"2019-01-07 10:00:00",39688,"CKVY",12.77,32.27,32.31,32.52,31.96,76.38,77,75.35,0.472,25.69,26.11,25.43,16.32,16.66,244,24.69,22.36,217.3043,10,0.01821729,0.02592612,0.2290739
"2019-01-07 10:05:00",39689,"CKVY",12.76,32.02,32.17,32.4,31.9,77.34,78.65,76.01,0.473,25.84,26.24,25.52,15.19,15.83,252.3,7.885,22.8,217.8956,10,0.01821729,0.02592612,0.2290739
"2019-01-07 10:10:00",39690,"CKVY",12.73,30.96,31.46,32.08,30.9,85.4,85.4,77.45,0.5,26.31,27.16,25.71,15.17,15.17,268.9,9.1,25.21,190.3388,10,0.01821729,0.02592612,0.2290739
"2019-01-07 10:15:00",39691,"CKVY",12.75,30.28,30.37,31.03,30.03,94.3,94.6,85.5,0.537,28.2,28.9,27.13,16.46,15.97,270.7,8.53,24.11,148.7112,10,0.01313548,0.0183484,0.2573656
"2019-01-07 10:20:00",39692,"CKVY",12.76,30.16,30.32,30.53,30.09,94.3,94.5,92.5,0.534,28.71,28.91,28.47,17.92,17.2,282.8,10.13,26.96,136.1489,10,0.01313548,0.0183484,0.2573656
"2019-01-07 10:25:00",39693,"CKVY",12.8,29.66,29.89,30.22,29.66,84.6,96.3,84.6,0.47,28.11,28.98,25.58,19.19,18.22,287.8,7.839,33.32,146.7583,10,0.01313548,0.0183484,0.2573656
"2019-01-07 10:30:00",39694,"CKVY",12.97,29.72,29.89,30.16,29.6,81.5,84.7,79.26,0.454,25.05,25.74,24.39,20.14,19.9,294.6,8.01,31.13,180.1794,10,0.0124337,0.01595991,0.2836147
"2019-01-07 10:35:00",39695,"CKVY",13.11,29.54,29.92,30.34,29.54,81.5,81.7,77.44,0.451,24.4,24.81,23.94,21.12,20.72,298.6,8.37,31.78,214.5608,10,0.0124337,0.01595991,0.2836147
"2019-01-07 10:40:00",39696,"CKVY",13.15,28.67,29.13,29.66,28.61,88.1,88.2,81.2,0.47,25.03,25.74,24.42,21.09,21.45,311.2,7.733,30.91,241.6346,10,0.0124337,0.01595991,0.2836147
"2019-01-07 10:45:00",39697,"CKVY",13.14,27.31,27.8,28.67,27.19,84.7,89.3,84.6,0.427,24.43,25.63,23.16,20.98,20.82,312.4,8.9,32.66,249.3676,10,0.0158083,0.02128099,0.3089122
"2019-01-07 10:50:00",39698,"CKVY",13.15,26.44,26.87,27.31,26.38,87.3,87.3,84.4,0.425,23.04,23.31,22.78,20.89,20.9,311.6,8.56,30.03,228.9151,10,0.0158083,0.02128099,0.3089122
"2019-01-07 10:55:00",39699,"CKVY",13.15,26.87,26.52,26.87,26.31,83,87.9,83,0.411,23,23.39,22.34,20.43,20.69,309.9,8.78,29.81,211.8085,9.99,0.0158083,0.02128099,0.3089122
"2019-01-07 11:00:00",39700,"CKVY",13.23,27.67,27.36,27.8,26.81,77.25,83.1,77.25,0.396,22,22.62,21.43,18.95,19.7,310.7,8.37,23.67,209.3975,9.99,0.0144652,0.0194554,0.3313038
"2019-01-07 11:05:00",39701,"CKVY",13.31,27.98,27.8,28.04,27.42,71.96,77.94,71.96,0.373,20.84,21.7,20.05,18.28,18.43,311.4,8.16,29.37,238.0582,9.99,0.0144652,0.0194554,0.3313038
"2019-01-07 11:10:00",39702,"CKVY",13.39,27.92,27.91,28.1,27.61,69.07,72.68,68.25,0.357,19.74,20.41,18.66,19.22,18.55,313.2,7.806,32.22,284.8394,9.99,0.0144652,0.0194554,0.3313038
"2019-01-07 11:15:00",39703,"CKVY",13.4,27.79,27.84,27.98,27.61,67.56,69.62,67.56,0.348,18.94,19.28,18.44,19.81,19.63,310.3,7.921,26.74,306.1843,9.99,0.02260745,0.03121333,0.3513665
"2019-01-07 11:20:00",39704,"CKVY",13.43,27.36,27.51,27.86,27.3,65.64,67.9,64.23,0.332,17.76,18.39,16.89,20.21,20.21,310,8.85,30.25,291.4006,9.99,0.02260745,0.03121333,0.3513665
"2019-01-07 11:25:00",39705,"CKVY",13.43,27.05,27.15,27.48,26.93,64.6,67.73,64.33,0.322,17.21,17.84,16.62,19.54,20.07,308.3,9.01,29.59,276.0029,9.99,0.02260745,0.03121333,0.3513665
"2019-01-07 11:30:00",39706,"CKVY",13.41,27.05,26.99,27.42,26.62,63.51,66.87,60.96,0.317,16.48,17.28,15.46,19.99,19.84,304.8,8.28,28.5,258.8058,9.99,0.02320492,0.03351329,0.3684674
"2019-01-07 11:35:00",39707,"CKVY",13.43,26.31,26.53,27.05,26.31,64.81,66.67,62.99,0.314,16.46,17,15.65,19.62,19.8,302.6,8.93,26.52,256.042,9.99,0.02320492,0.03351329,0.3684674
"2019-01-07 11:40:00",39708,"CKVY",13.48,26.49,26.6,26.87,26.31,62.85,64.81,59.86,0.307,15.48,16.2,14.58,18.92,19.23,300.1,8.79,27.62,250.7595,9.99,0.02320492,0.03351329,0.3684674
"2019-01-07 11:45:00",39709,"CKVY",13.48,26.31,26.46,26.62,26.31,60.82,63.2,60.82,0.294,15.19,15.68,14.62,18.26,18.29,298.6,9.13,27.84,252.3392,9.99,0.02358348,0.03408204,0.3819594
"2019-01-07 11:50:00",39710,"CKVY",13.54,26.19,26.43,26.68,26.06,62.82,62.82,59.11,0.302,14.67,15.27,14.05,18.03,18.11,299.8,8.9,28.06,256.6042,9.99,0.02358348,0.03408204,0.3819594
"2019-01-07 11:55:00",39711,"CKVY",13.55,26.19,26.19,26.56,25.88,61.24,64.02,58.14,0.295,14.67,15.48,13.6,17.82,17.95,302.6,7.907,25.65,258.7858,9.99,0.02358348,0.03408204,0.3819594
"2019-01-07 12:00:00",39712,"CKVY",13.51,26.19,26.26,26.43,26.06,58.21,61.86,56.53,0.28,13.65,14.96,12.84,17.47,17.72,304.9,10.85,24.55,252.0527,9.98,0.0242464,0.03520247,0.3922972
"2019-01-07 12:05:00",39713,"CKVY",13.51,26.43,26.29,26.62,25.88,56.25,59.11,54.43,0.274,13,13.78,12.22,16.45,17.06,305.1,8.78,23.02,237.3599,9.98,0.0242464,0.03520247,0.3922972
"2019-01-07 12:10:00",39714,"CKVY",13.63,26.06,26.25,26.62,25.94,58.39,59.55,53.33,0.28,13.2,13.96,11.82,15.41,15.94,301.4,8.44,21.04,226.3676,9.98,0.0242464,0.03520247,0.3922972
"2019-01-07 12:15:00",39715,"CKVY",14.08,25.57,26.29,26.68,25.44,58.97,60.24,54.12,0.277,12.89,13.81,12.09,14.88,15.15,305.5,13.54,25.21,229.2904,9.98,0.02483232,0.03608865,0.3994018
"2019-01-07 12:20:00",39716,"CKVY",14.08,26.06,26.07,26.37,25.51,55.26,58.87,53.61,0.265,12.28,13.25,11.6,15.03,15,291.1,7.171,23.45,238.3035,9.98,0.02483232,0.03608865,0.3994018
"2019-01-07 12:25:00",39717,"CKVY",13.99,26.56,26.39,26.68,26.12,53.88,56.53,52.47,0.263,12.4,13.06,11.38,15.39,15.2,301,17.42,22.58,255.862,9.98,0.02483232,0.03608865,0.3994018
"2019-01-07 12:30:00",39718,"CKVY",13.94,26.06,26.55,26.8,26.06,60.21,60.21,53.3,0.288,12.62,14.27,11.81,15.52,15.56,289.4,11.84,23.24,291.4017,9.98,0.02802236,0.03957628,0.4029447
"2019-01-07 12:35:00",39719,"CKVY",13.91,26.31,26.13,26.43,25.88,56.49,60.21,54.43,0.273,13.12,14.19,12.03,16.01,15.53,293,9.7,23.67,320.3253,9.98,0.02802236,0.03957628,0.4029447
"2019-01-07 12:40:00",39720,"CKVY",13.88,26.19,26.08,26.37,25.75,57.18,59.73,54.16,0.275,12.91,13.84,11.87,17.45,16.65,292.3,7.306,27.62,327.4425,9.98,0.02802236,0.03957628,0.4029447
"2019-01-07 12:45:00",39721,"CKVY",13.87,26.12,26.02,26.19,25.81,56.56,58.76,55.43,0.272,12.9,13.58,12.29,17.95,17.6,287.4,7.284,24.33,305.2967,9.98,0.02677407,0.03814135,0.4027102
"2019-01-07 12:50:00",39722,"CKVY",13.86,26,25.9,26.19,25.57,57.39,61.92,55.6,0.274,13.33,14.49,12.26,18.36,18.27,287.1,6.867,25.65,288.9119,9.98,0.02677407,0.03814135,0.4027102
"2019-01-07 12:55:00",39723,"CKVY",13.86,26.06,26.06,26.25,25.69,57.15,61.1,56.63,0.274,13.42,14.36,12.71,17.42,17.84,280.2,5.825,22.14,280.1806,9.98,0.02677407,0.03814135,0.4027102
"2019-01-07 13:00:00",39724,"CKVY",13.85,25.69,25.94,26.19,25.69,60.76,61.62,57.04,0.287,13.73,14.45,12.87,17.08,17.36,280.8,5.714,23.45,281.9557,9.98,0.02578033,0.03701858,0.399225
"2019-01-07 13:05:00",39725,"CKVY",13.85,25.81,25.82,26,25.57,59.45,61.1,56.56,0.282,13.24,14.17,12.51,17.15,17.12,278.2,6.77,24.33,276.9614,9.98,0.02578033,0.03701858,0.399225
"2019-01-07 13:10:00",39726,"CKVY",13.85,25.63,25.78,26,25.44,57.35,59.55,56.05,0.27,12.82,13.67,12.21,18.17,17.62,275.6,6.61,27.84,263.5655,9.98,0.02578033,0.03701858,0.399225
"2019-01-07 13:15:00",39727,"CKVY",13.85,25.57,25.65,25.94,25.32,57.66,59.11,55.26,0.271,12.63,13.27,11.92,18.62,18.25,278.8,7.246,23.02,250.1281,9.98,0.02474562,0.03606001,0.3929981
"2019-01-07 13:20:00",39728,"CKVY",13.85,25.81,25.56,25.94,25.26,56.74,58.76,55.81,0.269,12.55,13.17,11.93,18.58,18.45,279.7,6.215,27.4,251.611,9.97,0.02474562,0.03606001,0.3929981
"2019-01-07 13:25:00",39729,"CKVY",13.85,26.12,26.02,26.25,25.75,57.32,58.56,55.98,0.275,12.89,13.47,12.34,17.88,18.31,282.6,7.415,23.24,302.1232,9.97,0.02474562,0.03606001,0.3929981
"2019-01-07 13:30:00",39730,"CKVY",13.85,26.19,26.02,26.19,25.81,56.25,59.24,55.4,0.271,12.98,13.75,12.29,18.47,18.2,284,6.619,26.08,364.8344,9.98,0.02960328,0.04148972,0.3833366
"2019-01-07 13:35:00",39731,"CKVY",13.84,26.68,26.34,26.8,26,53.68,56.98,53.2,0.264,12.59,13.21,11.87,17.81,18.32,283.6,7.26,22.8,419.3729,9.97,0.02960328,0.04148972,0.3833366
"2019-01-07 13:40:00",39732,"CKVY",13.85,26.56,26.6,26.8,26.37,56.7,57.08,53.2,0.277,12.64,13.51,11.93,17.53,17.64,287.8,6.776,23.67,438.8087,9.97,0.02960328,0.04148972,0.3833366
"2019-01-07 13:45:00",39733,"CKVY",13.86,27.18,26.72,27.24,26.37,53.85,59,53.61,0.27,13.36,14.15,12.23,16.74,17.17,289.7,7.672,21.7,461.4603,9.97,0.03476132,0.0473404,0.3704611
"2019-01-07 13:50:00",39734,"CKVY",13.86,27.67,27.34,27.67,27.11,53.47,56.15,52.1,0.274,12.7,13.68,12.13,16.75,16.75,290.8,6.974,22.58,505.4402,9.97,0.03476132,0.0473404,0.3704611
"2019-01-07 13:55:00",39735,"CKVY",13.86,27.67,27.68,27.79,27.55,53.33,57.32,51.92,0.273,13.23,14.55,12.26,16.17,16.4,277,9.64,20.6,552.4382,9.98,0.03476132,0.0473404,0.3704611
"2019-01-07 14:00:00",39736,"CKVY",13.86,27.79,27.76,28.04,27.55,53.61,57.87,51.82,0.276,13.38,15,12.16,15.21,15.83,277.4,6.527,19.51,579.4979,9.98,0.04217793,0.0555146,0.3544423
"2019-01-07 14:05:00",39737,"CKVY",13.85,28.1,27.9,28.16,27.67,49.69,55.46,49.69,0.259,12.93,14.03,11.7,14.22,14.68,286.5,9.92,19.07,590.427,9.98,0.04217793,0.0555146,0.3544423
"2019-01-07 14:10:00",39738,"CKVY",13.86,27.73,28.04,28.29,27.73,51.17,55.12,48.25,0.263,12.6,13.96,11.11,13.84,14.07,290.9,8.85,19.73,590.8127,9.98,0.04217793,0.0555146,0.3544423
"2019-01-07 14:15:00",39739,"CKVY",13.86,27.73,27.72,27.85,27.54,53.81,57.31,50.17,0.276,13,14.55,11.59,13.98,13.81,294.2,7.758,19.95,577.0829,9.98,0.04250048,0.05548848,0.3356632
"2019-01-07 14:20:00",39740,"CKVY",13.86,27.85,27.74,27.91,27.48,54.81,56.11,53.53,0.283,13.52,14.09,12.99,13.57,13.69,294,8.46,18.63,553.4359,9.98,0.04250048,0.05548848,0.3356632
"2019-01-07 14:25:00",39741,"CKVY",13.86,27.66,27.75,27.91,27.54,56.63,56.8,54.08,0.29,13.83,14.51,13.28,12.85,13.24,299.4,8.32,17.54,531.3204,9.98,0.04250048,0.05548848,0.3356632
"2019-01-07 14:30:00",39742,"CKVY",13.86,27.85,27.81,28.04,27.54,55.05,58.55,54.29,0.284,14.24,15.18,13.6,11.76,12.26,299.5,8.24,15.12,515.4139,9.98,0.03843707,0.05013885,0.3135595
"2019-01-07 14:35:00",39743,"CKVY",13.87,27.67,27.68,27.97,27.42,56.05,58.93,55.01,0.287,14.36,15.29,13.73,10.97,11.44,297,7.858,13.81,497.5551,9.98,0.03843707,0.05013885,0.3135595
"2019-01-07 14:40:00",39744,"CKVY",13.87,27.17,27.47,27.73,27.17,58.55,58.89,54.74,0.294,14.19,14.83,13.38,10.74,10.78,296,10.36,17.1,457.1549,9.98,0.03843707,0.05013885,0.3135595
"2019-01-07 14:45:00",39745,"CKVY",13.87,27.29,27.2,27.54,26.79,57.9,60.92,55.66,0.292,14.28,15.24,13.52,10.74,10.75,297.8,9.24,17.32,412.2538,9.98,0.03037617,0.04034498,0.2890221
"2019-01-07 14:50:00",39746,"CKVY",13.87,27.6,27.53,27.72,27.23,58.62,59.1,56.35,0.299,14.63,15.07,13.94,10.73,10.69,299.7,9.66,14.03,388.2667,9.97,0.03037617,0.04034498,0.2890221
"2019-01-07 14:55:00",39747,"CKVY",13.87,27.72,27.63,27.78,27.41,57.24,60.06,56.73,0.294,14.84,15.7,14.3,10.46,10.77,305.6,9.71,14.91,395.6805,9.97,0.03037617,0.04034498,0.2890221
"2019-01-07 15:00:00",39748,"CKVY",13.87,27.78,27.69,27.9,27.29,56.86,57.96,54.39,0.292,14.23,14.91,13.3,9.95,10.18,307.6,10.3,12.93,398.002,9.97,0.03065467,0.04041703,0.2620427
"2019-01-07 15:05:00",39749,"CKVY",13.86,27.66,27.63,27.78,27.41,57.03,58.31,55.42,0.292,14.24,14.93,13.58,9.78,9.86,304.7,8.61,13.59,381.347,9.97,0.03065467,0.04041703,0.2620427
"2019-01-07 15:10:00",39750,"CKVY",13.86,27.16,27.57,27.78,27.16,55.69,57.34,54.76,0.279,13.88,14.64,13.33,9.77,9.75,312,7.702,15.56,352.3985,9.97,0.03065467,0.04041703,0.2620427
"2019-01-07 15:15:00",39751,"CKVY",13.86,26.78,27.17,27.53,26.66,56.58,57.44,55.24,0.279,13.64,14.22,12.91,10.22,10,314.1,8.77,16.22,324.3818,9.97,0.02470746,0.03402477,0.233079
"2019-01-07 15:20:00",39752,"CKVY",13.86,26.91,26.89,27.09,26.66,55.79,57.27,55.17,0.277,13.31,13.77,12.97,11.16,10.67,313.3,8.04,16.44,290.4487,9.97,0.02470746,0.03402477,0.233079
"2019-01-07 15:25:00",39753,"CKVY",13.87,25.85,26.24,27.03,25.54,56.51,57.88,55.62,0.268,12.96,13.66,12.47,11.38,11.17,315.8,7.591,15.78,250.6714,9.97,0.02470746,0.03402477,0.233079
"2019-01-07 15:30:00",39754,"CKVY",13.86,26.78,26.5,26.78,25.85,53.18,56.48,53.18,0.262,12.54,12.92,11.89,11.51,11.5,317.2,8.62,17.54,217.7668,9.97,0.01954224,0.02898338,0.2021511
"2019-01-07 15:35:00",39755,"CKVY",13.87,26.47,26.69,26.97,26.41,54.21,54.65,52.35,0.264,12.04,12.51,11.66,11.47,11.57,314.7,8.08,19.07,214.613,9.96,0.01954224,0.02898338,0.2021511
"2019-01-07 15:40:00",39756,"CKVY",13.87,26.72,26.56,26.78,26.35,51.77,54.31,51.77,0.255,11.79,12.26,11.33,11.96,11.78,316.7,9.18,17.1,215.393,9.96,0.01954224,0.02898338,0.2021511
"2019-01-07 15:45:00",39757,"CKVY",13.87,26.72,26.52,26.84,26.22,52.15,53.93,51.49,0.257,11.68,12.1,11.18,11.56,11.81,318.8,9.03,16.44,223.1829,9.96,0.02003755,0.0303208,0.1695229
"2019-01-07 15:50:00",39758,"CKVY",13.87,26.53,26.6,26.72,26.47,52.01,52.77,51.6,0.254,11.43,11.64,11.14,10.57,11.03,321.3,9.64,14.47,208.8498,9.96,0.02003755,0.0303208,0.1695229
"2019-01-07 15:55:00",39759,"CKVY",13.87,26.16,26.12,26.66,25.85,52.56,54.55,51.98,0.253,11.56,11.87,11.15,9.31,9.97,313.8,9.17,12.71,197.0012,9.96,0.02003755,0.0303208,0.1695229
"2019-01-07 16:00:00",39760,"CKVY",13.9,25.36,25.8,26.29,25.3,53.35,53.86,52.04,0.248,11,11.61,10.51,9.02,9.18,318.7,11.18,13.37,175.2073,9.96,0.01502797,0.02419863,0.1355434
"2019-01-07 16:05:00",39761,"CKVY",13.89,24.68,24.84,25.36,24.43,53.59,54.41,52.94,0.242,10.43,10.75,10.11,8.56,8.76,316.4,8.92,12.49,124.798,9.96,0.01502797,0.02419863,0.1355434
"2019-01-07 16:10:00",39762,"CKVY",13.36,24.12,24.24,24.68,23.81,53.73,55.07,53.18,0.237,9.98,10.28,9.72,8.94,8.68,307.4,8.7,14.91,74.12965,9.96,0.01502797,0.02419863,0.1355434
"2019-01-07 16:15:00",39763,"CKVY",13.28,23.87,24.07,24.43,23.81,53.01,54,52.42,0.232,9.5,9.82,9.16,8.59,8.74,303.6,9.22,13.15,36.95308,9.95,0.01207803,0.01985845,0.1011768
"2019-01-07 16:20:00",39764,"CKVY",13.29,20.72,22.07,24,20.66,62.01,62.04,52.8,0.237,9.59,9.85,9.16,7.848,8.23,262.1,13.08,8.33,32.60836,9.95,0.01207803,0.01985845,0.1011768
"2019-01-07 16:25:00",39765,"CKVY",13.31,21.83,21.45,22.08,20.72,58.81,62.07,58.54,0.236,9.75,10,9.47,6.675,7.325,256.3,4.577,7.234,33.64094,9.95,0.01207803,0.01985845,0.1011768
"2019-01-07 16:30:00",39766,"CKVY",13.21,22.27,22.29,22.64,21.77,57.23,58.81,56.99,0.234,9.63,9.84,9.3,5.39,5.971,271,5.697,5.699,35.23584,9.95,0.007882331,0.01350611,0.06735679
"2019-01-07 16:35:00",39767,"CKVY",13.16,20.6,21.36,22.21,20.6,58.68,59.12,57.09,0.223,8.97,9.38,8.39,4.747,5.053,282.2,5.941,5.48,32.79143,9.95,0.007882331,0.01350611,0.06735679
"2019-01-07 16:40:00",39768,"CKVY",13.13,19.18,19.92,20.66,19.12,62.6,62.6,58.68,0.224,8.51,8.88,8.08,3.76,4.211,297.7,22.68,4.165,26.53864,9.95,0.007882331,0.01350611,0.06735679
"2019-01-07 16:45:00",39769,"CKVY",13.1,20.11,19.51,20.11,19.18,61.5,62.67,61.5,0.229,8.69,9.03,8.45,3.35,3.571,324.9,4.38,3.726,20.54488,9.94,0.004035568,0.007506098,0.03675089
"2019-01-07 16:50:00",39770,"CKVY",13.08,20.55,20.64,20.92,20.05,59.27,61.5,58.96,0.225,8.86,9.11,8.47,3.245,3.288,336.8,7.615,4.603,17.42978,9.94,0.004035568,0.007506098,0.03675089
"2019-01-07 16:55:00",39771,"CKVY",13.04,20.74,20.47,20.8,20.12,59.41,60.61,59.06,0.228,8.68,9.08,8.33,3.029,3.137,359.6,9.82,3.288,14.83596,9.94,0.004035568,0.007506098,0.03675089
"2019-01-07 17:00:00",39772,"CKVY",13.03,20.8,20.43,20.8,20.12,59.07,59.58,58.48,0.227,8.42,8.85,8,3.136,3.088,7.756,12.78,4.384,12.15315,9.94,0.001182202,0.00386048,0.01651186
"2019-01-07 17:05:00",39773,"CKVY",13,20.49,20.56,20.8,20.37,59.41,59.45,58.79,0.225,8.54,8.79,8.31,2.85,2.965,27.21,6.946,3.726,9.446544,9.94,0.001182202,0.00386048,0.01651186
"2019-01-07 17:10:00",39774,"CKVY",12.99,19.88,20.05,20.61,19.5,59.93,60.62,58.55,0.221,8.28,8.71,7.725,3.799,3.274,40.1,5.077,7.234,7.407679,9.94,0.001182202,0.00386048,0.01651186
"2019-01-07 17:15:00",39775,"CKVY",12.99,20.37,19.99,20.37,19.63,60.55,61.1,59.93,0.228,8.59,9.06,8.19,4.595,4.199,42.54,5.626,7.234,5.546601,9.94,3.664975E-05,0.0003579579,0.006468826
"2019-01-07 17:20:00",39776,"CKVY",12.98,20.74,20.49,20.8,20.25,60.21,60.62,59.76,0.231,8.92,9.2,8.66,5.231,4.962,46.63,8.1,5.699,3.756167,9.94,3.664975E-05,0.0003579579,0.006468826
"2019-01-07 17:25:00",39777,"CKVY",12.97,20.81,20.72,20.87,20.56,60.42,60.56,60,0.232,9.13,9.35,8.9,4.613,5.001,45.37,6.081,5.042,2.240502,9.94,3.664975E-05,0.0003579579,0.006468826
"2019-01-07 17:30:00",39778,"CKVY",12.96,21.43,21.02,21.43,20.69,58.88,60.45,58.77,0.232,9.14,9.39,8.89,4.116,4.289,30.14,8.41,5.918,1.215084,9.94,0.0007462462,0.001201126,0.00107755
"2019-01-07 17:35:00",39779,"CKVY",12.95,20.51,21.19,21.49,20.51,59.25,59.32,57.98,0.225,8.93,9.31,8.46,4.091,4.098,25.21,7.62,5.699,0.5837973,9.94,0.0007462462,0.001201126,0.00107755
"2019-01-07 17:40:00",39780,"CKVY",12.95,20.94,20.58,20.94,20.32,59.94,60.22,59.25,0.232,8.82,9.21,8.48,4.66,4.301,15.91,8.27,8.55,0.2188311,9.94,0.0007462462,0.001201126,0.00107755
"2019-01-07 17:45:00",39781,"CKVY",12.93,21.25,21.28,21.62,20.88,58.22,59.91,57.95,0.228,9.03,9.28,8.72,4.888,4.861,20.12,10.17,6.795,0.05888969,9.94,0.0006151422,0.001064393,2.5E-07
"2019-01-07 17:50:00",39782,"CKVY",12.92,21.99,21.74,22.18,21.12,56.68,58.5,56.51,0.229,9,9.22,8.75,5.086,4.971,30.54,8.06,6.795,0.002077744,9.94,0.0006151422,0.001064393,2.5E-07
"2019-01-07 17:55:00",39783,"CKVY",12.93,21.19,21.65,21.99,21.07,58.16,58.16,56.64,0.227,8.79,8.96,8.61,5.289,5.278,15.4,11.47,8.11,0,9.95,0.0006151422,0.001064393,2.5E-07
"2019-01-07 18:00:00",39784,"CKVY",12.93,18.16,18.8,21.13,17.61,63.39,64.66,58.23,0.218,7.871,8.78,7.116,5.509,5.369,321.2,8.14,7.234,0,9.95,0.001078452,0.001586762,2.5E-07
"2019-01-07 18:05:00",39785,"CKVY",12.92,17.61,17.86,18.47,17.17,64.15,66.62,63.35,0.215,8.08,8.86,7.445,5.447,5.509,309.6,12.83,6.357,0,9.95,0.001078452,0.001586762,2.5E-07
"2019-01-07 18:10:00",39786,"CKVY",12.91,13.83,15.17,17.67,13.4,71.85,71.88,64.15,0.204,6.344,7.612,5.444,5.421,5.347,303,8.44,7.672,0,9.94,0.001078452,0.001586762,2.5E-07
"2019-01-07 18:15:00",39787,"CKVY",12.9,13.22,14.23,14.7,13.22,69.51,71.91,69.2,0.192,6.431,6.947,5.113,5.742,5.601,312.2,6.851,8.55,0,9.94,0.0004520906,0.0007500858,2.5E-07
"2019-01-07 18:20:00",39788,"CKVY",12.91,15.39,13.16,15.39,11.98,71.96,74.64,69.58,0.219,6,8.1,4.702,6.399,5.987,314.6,9.81,10.3,0,9.94,0.0004520906,0.0007500858,2.5E-07
"2019-01-07 18:25:00",39789,"CKVY",12.9,16.13,15.7,16.13,15.33,68.14,71.92,68.08,0.214,7.317,8.06,6.759,7.141,6.826,316.2,9.47,9.86,0,9.94,0.0004520906,0.0007500858,2.5E-07
"2019-01-07 18:30:00",39790,"CKVY",12.89,17.12,16.88,17.31,16.07,65.7,68.21,65.19,0.216,7.598,8.06,7.22,7.572,7.371,321.5,10.64,10.96,0,9.94,0.0007089186,0.001009135,2.5E-07
"2019-01-07 18:35:00",39791,"CKVY",12.89,18.05,17.91,18.67,17,62.23,65.74,62.2,0.213,7.786,8.2,7.31,7.692,7.791,353.5,22.52,10.74,0,9.94,0.0007089186,0.001009135,2.5E-07
"2019-01-07 18:40:00",39792,"CKVY",12.89,16.57,16.94,18.12,16.39,65.44,65.54,62.2,0.21,6.963,7.369,6.747,6.33,7.002,356.3,17.93,6.795,0,9.94,0.0007089186,0.001009135,2.5E-07
"2019-01-07 18:45:00",39793,"CKVY",12.87,18.8,17.85,18.8,16.57,61.42,65.4,61.42,0.217,7.375,7.741,6.951,5.884,6.13,19.18,10.1,10.08,0,9.94,0.00124438,0.00165581,2.5E-07
"2019-01-07 18:50:00",39794,"CKVY",12.88,19.67,19.15,19.79,18.49,59.32,61.48,59.22,0.217,7.707,8.17,7.216,5.145,5.423,18.88,12.77,7.891,0,9.94,0.00124438,0.00165581,2.5E-07
"2019-01-07 18:55:00",39795,"CKVY",12.87,19.79,19.71,20.04,19.24,59.35,60.04,59.04,0.218,7.882,8.09,7.483,5.6,5.4,24.44,6.908,8.33,0,9.94,0.00124438,0.00165581,2.5E-07
"2019-01-07 19:00:00",39796,"CKVY",12.88,20.17,19.88,20.23,19.67,58.87,59.63,58.87,0.22,7.989,8.18,7.794,5.167,5.253,18.43,10.55,8.11,0,9.95,0.001022065,0.001493705,2.5E-07
"2019-01-07 19:05:00",39797,"CKVY",12.86,21.16,21.02,21.4,20.17,56.67,58.87,55.64,0.221,8.03,8.26,7.79,5.374,5.192,11.35,10.67,8.11,0,9.95,0.001022065,0.001493705,2.5E-07
"2019-01-07 19:10:00",39798,"CKVY",12.87,21.77,21.2,21.77,20.91,54.13,57.36,54.09,0.217,8.09,8.32,7.662,5.394,5.369,10.69,13.38,6.576,0,9.95,0.001022065,0.001493705,2.5E-07
"2019-01-07 19:15:00",39799,"CKVY",12.86,22.08,21.66,22.21,21.4,54.09,55.64,53.95,0.219,8,8.23,7.606,5.307,5.363,31.04,9.89,7.891,0,9.95,0.001343651,0.001914921,2.5E-07
"2019-01-07 19:20:00",39800,"CKVY",12.86,20.78,21.48,22.15,20.72,57.29,57.29,53.89,0.22,7.873,8.08,7.635,5.18,5.328,10.64,7.1,6.795,0,9.95,0.001343651,0.001914921,2.5E-07
"2019-01-07 19:25:00",39801,"CKVY",12.85,20.66,20.7,20.91,20.47,58.05,58.43,56.53,0.222,7.992,8.35,7.763,5.326,5.227,9.72,9.93,8.33,0,9.95,0.001343651,0.001914921,2.5E-07
"2019-01-07 19:30:00",39802,"CKVY",12.85,21.16,21,21.28,20.6,56.81,58.15,56.26,0.222,8.2,8.41,7.973,5.248,5.361,354.4,7.039,6.357,0,9.96,0.001294376,0.001851235,2.5E-07
"2019-01-07 19:35:00",39803,"CKVY",12.85,20.41,20.86,21.22,20.41,57.87,58.46,56.16,0.219,8.18,8.53,7.871,4.965,5.104,353.9,5.823,5.699,0,9.96,0.001294376,0.001851235,2.5E-07
"2019-01-07 19:40:00",39804,"CKVY",12.85,19.05,19.67,20.41,18.99,62.04,62.28,57.67,0.221,8.05,8.41,7.75,4.537,4.77,1.456,4.277,5.261,0,9.96,0.001294376,0.001851235,2.5E-07
"2019-01-07 19:45:00",39805,"CKVY",12.84,18.31,18.63,19.11,18.18,64.51,65.78,62.04,0.223,8.65,9.18,8.09,4.195,4.339,327.8,11.8,4.822,0,9.96,0.0006652536,0.001091254,2.5E-07
"2019-01-07 19:50:00",39806,"CKVY",12.84,18.37,18.28,18.43,18.06,64.17,64.96,63.96,0.222,8.3,8.61,8.12,3.833,3.995,4.772,8.92,4.384,0,9.95,0.0006652536,0.001091254,2.5E-07
"2019-01-07 19:55:00",39807,"CKVY",12.84,18.31,18.26,18.43,18.06,64.27,65.41,64.17,0.222,8.47,8.63,8.26,3.795,3.795,15.65,4.859,5.042,0,9.95,0.0006652536,0.001091254,2.5E-07
"2019-01-07 20:00:00",39808,"CKVY",12.83,18.93,18.75,18.93,18.31,62.31,64.37,62.14,0.221,8.25,8.51,8.01,4.26,4.024,16.49,6.591,6.576,0,9.95,-2.931444E-05,0.000241948,2.5E-07
"2019-01-07 20:05:00",39809,"CKVY",12.84,18.99,19.01,19.17,18.87,61.11,62.24,60.97,0.217,8,8.24,7.722,4.607,4.497,11.43,8.07,6.576,0,9.95,-2.931444E-05,0.000241948,2.5E-07
"2019-01-07 20:10:00",39810,"CKVY",12.84,19.17,19.15,19.36,19.05,60.83,61.21,60.25,0.218,7.816,8.06,7.614,4.275,4.497,19.24,8.03,4.822,0,9.95,-2.931444E-05,0.000241948,2.5E-07
"2019-01-07 20:15:00",39811,"CKVY",12.83,19.61,19.36,19.61,19.17,59.83,60.87,59.8,0.218,7.912,8.12,7.732,3.262,3.779,5.412,7.9,2.63,0,9.95,0.0003595347,0.0007292785,2.5E-07
"2019-01-07 20:20:00",39812,"CKVY",12.82,19.79,19.78,19.92,19.48,60.18,60.21,59.53,0.221,8.11,8.33,7.754,2.505,2.833,4.208,12.93,2.85,0,9.95,0.0003595347,0.0007292785,2.5E-07
"2019-01-07 20:25:00",39813,"CKVY",12.82,20.04,20.06,20.23,19.73,59.66,60.25,59.15,0.222,8.27,8.55,8,2.283,2.357,350.3,13.8,3.288,0,9.95,0.0003595347,0.0007292785,2.5E-07
"2019-01-07 20:30:00",39814,"CKVY",12.82,19.86,20.02,20.17,19.79,60.21,60.83,58.6,0.222,8.25,8.68,7.932,2.283,2.285,348,7.728,2.63,0,9.95,-0.0009245113,-0.0008712892,2.5E-07
"2019-01-07 20:35:00",39815,"CKVY",12.82,20.54,20.23,20.54,19.67,57.08,60.18,57.02,0.217,7.99,8.37,7.601,2.534,2.345,15.67,9.47,4.603,0,9.95,-0.0009245113,-0.0008712892,2.5E-07
"2019-01-07 20:40:00",39816,"CKVY",12.82,19.73,20.19,20.47,19.67,59.56,59.56,57.08,0.219,7.926,8.31,7.574,3.32,2.858,20.69,8.9,6.795,0,9.95,-0.0009245113,-0.0008712892,2.5E-07
"2019-01-07 20:45:00",39817,"CKVY",12.82,19.48,19.49,19.67,19.24,60.01,61.35,59.35,0.218,8.07,8.4,7.56,4.354,3.844,11.12,6.353,6.576,0,9.95,-0.0004142734,-0.0001988998,2.5E-07
"2019-01-07 20:50:00",39818,"CKVY",12.81,19.05,19.19,19.55,18.99,62.59,62.59,60.01,0.223,7.871,8.46,7.59,4.198,4.414,2.33,70.28,5.261,0,9.96,-0.0004142734,-0.0001988998,2.5E-07
"2019-01-07 20:55:00",39819,"CKVY",12.81,18.43,18.44,19.18,18,68.43,70.63,62.66,0.238,9.61,10.25,8.41,4.382,4.353,216.1,13.69,7.453,0,9.96,-0.0004142734,-0.0001988998,2.5E-07
"2019-01-07 21:00:00",39820,"CKVY",12.8,18.8,18.77,19.05,18.37,66.37,68.36,65.27,0.234,9.57,9.96,9.15,4.019,4.302,228.6,17.63,6.576,0,9.96,0.000144126,0.0004461822,2.5E-07
"2019-01-07 21:05:00",39821,"CKVY",12.8,18.93,18.99,19.17,18.68,66.06,66.37,64.27,0.234,9.19,9.57,8.83,3.768,3.832,290.6,10.52,2.63,0,9.96,0.000144126,0.0004461822,2.5E-07
"2019-01-07 21:10:00",39822,"CKVY",12.79,18.68,18.78,18.99,18.62,67.85,67.85,65.92,0.238,9.54,9.97,9.23,2.486,3.126,338.8,20.36,3.288,0,9.95,0.000144126,0.0004461822,2.5E-07
"2019-01-07 21:15:00",39823,"CKVY",12.8,18.93,18.75,18.99,18.49,65.89,68.33,65.65,0.234,9.55,9.96,9.16,2.133,2.254,25.41,9.89,4.165,0,9.95,-0.0007162747,-0.0006177847,2.5E-07
"2019-01-07 21:20:00",39824,"CKVY",12.8,18.93,18.88,18.93,18.74,66.44,66.44,65.2,0.236,9.31,9.59,9.08,2.473,2.278,9.77,8.23,3.726,0,9.95,-0.0007162747,-0.0006177847,2.5E-07
"2019-01-07 21:25:00",39825,"CKVY",12.8,18.8,18.75,18.93,18.56,66.3,67.95,66.3,0.234,9.71,9.97,9.37,3.655,2.99,9.65,4.378,7.014,0,9.95,-0.0007162747,-0.0006177847,2.5E-07
"2019-01-07 21:30:00",39826,"CKVY",12.79,19.11,18.91,19.17,18.68,61.18,66.44,61.14,0.219,8.65,9.52,7.868,4.579,4.082,6.847,3.706,7.014,0,9.96,-0.0006543997,-0.0005364896,2.5E-07
"2019-01-07 21:35:00",39827,"CKVY",12.79,18.8,18.83,19.17,18.62,62.45,63.2,61.07,0.22,8.07,8.35,7.747,5.361,5.024,359.5,8.04,7.014,0,9.96,-0.0006543997,-0.0005364896,2.5E-07
"2019-01-07 21:40:00",39828,"CKVY",12.78,19.11,19.01,19.24,18.68,61.38,62.38,60.66,0.219,7.956,8.2,7.765,4.974,5.276,357.1,4.685,5.48,0,9.96,-0.0006543997,-0.0005364896,2.5E-07
"2019-01-07 21:45:00",39829,"CKVY",12.78,19.3,19.27,19.42,18.99,61.49,61.52,60.59,0.222,8.05,8.28,7.84,4.145,4.561,354.7,9.39,4.384,0,9.96,0.000681959,0.001091391,2.5E-07
"2019-01-07 21:50:00",39830,"CKVY",12.79,18.93,19.06,19.36,18.8,62.17,62.28,60.83,0.22,8.05,8.33,7.849,3.724,3.859,349.8,3.915,4.822,0,9.96,0.000681959,0.001091391,2.5E-07
"2019-01-07 21:55:00",39831,"CKVY",12.79,19.17,19.02,19.3,18.8,61.8,64.13,61.76,0.221,8.53,8.97,8.05,3.684,3.648,347.4,7.26,4.822,0,9.96,0.000681959,0.001091391,2.5E-07
"2019-01-07 22:00:00",39832,"CKVY",12.78,18.99,19.13,19.3,18.93,63.07,63.31,60.97,0.224,8.22,8.75,7.911,3.552,3.64,345.9,16.96,4.822,0,9.96,-5.380824E-05,0.0002285711,2.5E-07
"2019-01-07 22:05:00",39833,"CKVY",12.77,17.69,18.23,19.05,17.69,67.57,68.57,63.07,0.227,9.06,9.55,8.43,3.718,3.655,316,11.81,5.48,0,9.96,-5.380824E-05,0.0002285711,2.5E-07
"2019-01-07 22:10:00",39834,"CKVY",12.77,18.18,17.8,18.18,17.57,67.4,68.78,67.4,0.231,9.06,9.3,8.74,3.814,3.82,343.2,4.4,5.48,0,9.96,-5.380824E-05,0.0002285711,2.5E-07
"2019-01-07 22:15:00",39835,"CKVY",12.77,19.05,18.78,19.17,18.06,63.31,67.4,63.2,0.226,8.86,9.2,8.6,3.974,3.882,345,5.046,4.603,0,9.96,-0.0002559699,-4.475905E-05,2.5E-07
"2019-01-07 22:20:00",39836,"CKVY",12.77,18.87,19.03,19.17,18.8,63.55,64.92,63.24,0.225,8.87,9.24,8.49,3.72,3.854,333.5,11.56,4.384,0,9.96,-0.0002559699,-4.475905E-05,2.5E-07
"2019-01-07 22:25:00",39837,"CKVY",12.76,18.68,18.7,18.93,18.49,64.65,65.34,63.2,0.227,8.65,8.97,8.36,3.461,3.598,341.1,11.92,4.603,0,9.95,-0.0002559699,-4.475905E-05,2.5E-07
"2019-01-07 22:30:00",39838,"CKVY",12.77,17.69,17.97,18.8,17.5,70.84,71.05,64.51,0.238,9.34,9.9,8.58,3.442,3.396,282.9,11.46,4.165,0,9.96,-0.0003064283,-0.0001002002,2.5E-07
"2019-01-07 22:35:00",39839,"CKVY",12.76,17.94,17.79,17.94,17.5,68.47,70.87,68.33,0.233,9.41,9.84,9.04,3.221,3.353,307.5,12.61,3.946,0,9.96,-0.0003064283,-0.0001002002,2.5E-07
"2019-01-07 22:40:00",39840,"CKVY",12.76,17.81,17.96,18.18,17.81,70.6,70.63,67.71,0.239,9.6,10,9.07,2.905,3.043,327,8.44,3.288,0,9.95,-0.0003064283,-0.0001002002,2.5E-07
"2019-01-07 22:45:00",39841,"CKVY",12.76,17.75,17.8,17.94,17.69,72.15,72.15,70.29,0.243,9.96,10.31,9.73,2.596,2.792,323.6,15.25,3.069,0,9.95,-0.0008797011,-0.0008453401,2.5E-07
"2019-01-07 22:50:00",39842,"CKVY",12.76,17.75,17.68,17.94,17.44,69.02,72.28,68.91,0.233,9.84,10.35,9.31,2.391,2.478,15.88,25.81,3.069,0,9.95,-0.0008797011,-0.0008453401,2.5E-07
"2019-01-07 22:55:00",39843,"CKVY",12.75,17.75,17.77,17.94,17.63,69.12,69.15,68.5,0.233,9.27,9.42,9.09,2.105,2.246,2.698,16.21,2.63,0,9.95,-0.0008797011,-0.0008453401,2.5E-07
"2019-01-07 23:00:00",39844,"CKVY",12.75,18.06,17.91,18.12,17.57,66.88,69.15,66.57,0.228,8.97,9.34,8.69,2.211,2.101,340.6,13.22,3.946,0,9.95,-0.001444638,-0.001615488,2.5E-07
"2019-01-07 23:05:00",39845,"CKVY",12.75,17.81,18.01,18.18,17.75,67.4,67.64,66.78,0.228,8.96,9.14,8.78,2.188,2.184,356.7,17.87,3.069,0,9.95,-0.001444638,-0.001615488,2.5E-07
"2019-01-07 23:10:00",39846,"CKVY",12.75,17.63,17.81,18,17.5,68.64,68.64,67.09,0.23,8.91,9.13,8.76,2.586,2.364,359.7,10.45,3.507,0,9.95,-0.001444638,-0.001615488,2.5E-07
"2019-01-07 23:15:00",39847,"CKVY",12.75,17.57,17.53,17.75,17.38,68.64,68.91,68.26,0.23,9.01,9.15,8.86,2.796,2.688,26.8,8.09,4.384,0,9.95,-0.00127674,-0.001380828,2.5E-07
"2019-01-07 23:20:00",39848,"CKVY",12.75,17.32,17.42,17.63,17.26,68.71,68.71,67.95,0.227,8.76,9.04,8.58,3.252,3.061,18.31,6.238,4.384,0,9.95,-0.00127674,-0.001380828,2.5E-07
"2019-01-07 23:25:00",39849,"CKVY",12.74,16.45,16.72,17.38,16.33,68.09,69.22,67.47,0.217,8.1,8.85,7.713,3.552,3.38,7.237,2.879,4.822,0,9.95,-0.00127674,-0.001380828,2.5E-07
"2019-01-07 23:30:00",39850,"CKVY",12.74,15.96,16.46,16.82,15.96,68.36,68.81,67.71,0.213,7.813,8.24,7.29,3.971,3.787,11.04,3.563,5.48,0,9.95,-0.0005570778,-0.0004367287,2.5E-07
"2019-01-07 23:35:00",39851,"CKVY",12.74,17.01,16.4,17.07,15.89,66.68,69.12,66.64,0.218,7.749,7.982,7.342,4.497,4.226,16.59,5.323,6.357,0,9.95,-0.0005570778,-0.0004367287,2.5E-07
"2019-01-07 23:40:00",39852,"CKVY",12.73,15.71,16.52,17.32,15.59,68.85,68.85,65.82,0.212,7.395,8.01,6.895,4.474,4.537,8.29,12.12,5.261,0,9.95,-0.0005570778,-0.0004367287,2.5E-07
"2019-01-07 23:45:00",39853,"CKVY",12.73,15.46,15.59,15.83,15.4,69.5,69.53,68.74,0.212,7.287,7.495,7.104,4.32,4.452,355.4,7.094,5.042,0,9.95,-1.333774E-05,0.0002199827,2.5E-07
"2019-01-07 23:50:00",39854,"CKVY",12.73,16.14,15.75,16.14,15.28,67.4,69.67,67.37,0.212,7.283,7.45,7.089,3.779,4.049,1.54,7.759,4.384,0,9.95,-1.333774E-05,0.0002199827,2.5E-07
"2019-01-07 23:55:00",39855,"CKVY",12.72,15.22,15.79,16.21,15.16,68.51,68.51,67.06,0.207,6.931,7.262,6.583,3.327,3.529,332.5,14.17,3.507,0,9.95,-1.333774E-05,0.0002199827,2.5E-07
"2019-01-08 00:00:00",39856,"CKVY",12.73,14.91,15.25,15.53,14.79,67.79,69.19,67.79,0.202,6.755,7.175,6.081,2.723,2.991,341.6,13.04,3.288,0,9.95,-0.0004624704,-0.0003287508,2.5E-07
"2019-01-08 00:05:00",39857,"CKVY",12.71,12.31,13.64,14.91,12.31,70.98,71.09,67.75,0.189,5.622,6.2,4.694,1.844,2.243,167.3,52.71,2.63,0,9.95,-0.0004624704,-0.0003287508,2.5E-07
"2019-01-08 00:10:00",39858,"CKVY",12.71,11.94,12.21,12.56,11.94,73.36,73.87,71.02,0.192,5.286,5.769,4.62,1.415,1.655,271,46.5,2.192,0,9.95,-0.0004624704,-0.0003287508,2.5E-07
"2019-01-08 00:15:00",39859,"CKVY",12.71,11.88,11.81,12.31,11.38,74.57,75.73,72.71,0.194,5.153,5.734,4.527,1.044,1.207,320.2,26.11,3.507,0,9.95,-0.001752956,-0.002134528,2.5E-07
"2019-01-08 00:20:00",39860,"CKVY",12.7,10.27,10.66,11.82,10.02,74.22,74.46,72.67,0.18,3.785,5.255,3.28,2.009,1.526,297.6,7.895,4.822,0,9.95,-0.001752956,-0.002134528,2.5E-07
"2019-01-08 00:25:00",39861,"CKVY",12.7,9.77,9.91,10.27,9.65,74.98,74.98,73.67,0.178,3.384,3.775,3.075,3.1,2.516,311.7,6.747,5.48,0,9.94,-0.001752956,-0.002134528,2.5E-07
"2019-01-08 00:30:00",39862,"CKVY",12.71,9.03,9.18,9.77,8.72,76.49,76.49,74.15,0.176,2.852,3.435,2.285,3.604,3.456,323.6,15.28,5.042,0,9.94,-0.001115885,-0.001234706,2.5E-07
"2019-01-08 00:35:00",39863,"CKVY",12.71,9.59,9.62,10.27,8.97,74.84,76.73,74.02,0.176,3.55,4.251,3.115,3.194,3.42,44.04,25.66,3.726,0,9.94,-0.001115885,-0.001234706,2.5E-07
"2019-01-08 00:40:00",39864,"CKVY",12.7,7.114,7.838,9.65,6.681,79.59,79.59,72.78,0.168,1.555,3.345,0.457,2.295,2.815,107.9,22.9,3.288,0,9.94,-0.001115885,-0.001234706,2.5E-07
"2019-01-08 00:45:00",39865,"CKVY",12.7,8.05,7.704,8.17,6.929,82.2,82.9,79.56,0.181,3.339,3.93,2.065,1.475,1.827,77.93,3.239,1.096,0,9.94,-0.0010645,-0.001174712,2.5E-07
"2019-01-08 00:50:00",39866,"CKVY",12.69,9.35,8.42,9.47,7.737,80.9,82.7,80.9,0.189,4.048,5.181,3.229,0.928,1.162,255.7,44.51,2.63,0,9.94,-0.0010645,-0.001174712,2.5E-07
"2019-01-08 00:55:00",39867,"CKVY",12.69,9.1,8.7,9.47,8.36,78.53,80.9,76.81,0.181,3.162,4.742,2.671,1.14,0.964,264.5,9,2.63,0,9.94,-0.0010645,-0.001174712,2.5E-07
"2019-01-08 01:00:00",39868,"CKVY",12.69,9.6,9.27,9.6,8.92,76.47,78.57,75.51,0.18,3.42,4.064,2.824,1.879,1.509,278.5,13.37,3.288,0,9.94,-0.002056598,-0.002681595,2.5E-07
"2019-01-08 01:05:00",39869,"CKVY",12.69,8.48,9.11,9.78,8.3,77.61,77.61,73.2,0.174,2.851,3.76,1.758,2.223,2.095,337.5,25.86,2.411,0,9.94,-0.002056598,-0.002681595,2.5E-07
"2019-01-08 01:10:00",39870,"CKVY",12.68,8.48,8.64,8.98,8.36,78.84,78.98,77.61,0.177,3.29,3.75,2.88,2.336,2.288,30.08,16.1,3.069,0,9.94,-0.002056598,-0.002681595,2.5E-07
"2019-01-08 01:15:00",39871,"CKVY",12.68,5.325,6.994,8.54,5.201,78.84,79.15,74.44,0.153,1.313,3.336,-0.717,1.971,2.145,130.4,60.61,2.192,0,9.94,-0.00130728,-0.001519553,2.5E-07
"2019-01-08 01:20:00",39872,"CKVY",12.68,6.813,5.684,6.813,5.263,84.6,84.6,78.88,0.176,1.433,3.145,0.154,1.932,1.954,169.5,14.37,2.411,0,9.94,-0.00130728,-0.001519553,2.5E-07
"2019-01-08 01:25:00",39873,"CKVY",12.67,8.86,8.44,9.29,6.751,79.65,85,79.65,0.182,4.459,5.091,3.093,1.724,1.816,130.4,7.974,3.069,0,9.94,-0.00130728,-0.001519553,2.5E-07
"2019-01-08 01:30:00",39874,"CKVY",12.67,4.281,6.453,8.92,4.281,77.76,79.65,76,0.144,0.849,3.915,-1.125,2.034,1.876,106.6,3.153,3.288,0,9.94,-0.001513097,-0.001834124,2.5E-07
"2019-01-08 01:35:00",39875,"CKVY",12.67,3.975,3.992,4.344,3.726,82.8,82.8,77.83,0.151,-0.648,0.018,-1.222,2.166,2.101,116.1,4.032,2.85,0,9.94,-0.001513097,-0.001834124,2.5E-07
"2019-01-08 01:40:00",39876,"CKVY",12.66,3.603,4.018,4.347,3.603,82.3,83.8,82.3,0.148,0.027,0.536,-0.582,2.155,2.227,149.2,19.54,2.63,0,9.94,-0.001513097,-0.001834124,2.5E-07
"2019-01-08 01:45:00",39877,"CKVY",12.66,3.108,3.371,3.728,2.984,84.2,84.2,82.1,0.148,-0.588,-0.142,-0.878,1.824,2.005,167,36.59,4.603,0,9.94,-0.001259679,-0.001493003,2.5E-07
"2019-01-08 01:50:00",39878,"CKVY",12.65,3.543,3.268,3.543,2.984,86.2,86.2,84.3,0.154,-0.102,0.333,-0.691,1.227,1.509,136.9,12.07,1.315,0,9.93,-0.001259679,-0.001493003,2.5E-07
"2019-01-08 01:55:00",39879,"CKVY",12.64,3.916,3.837,3.978,3.358,84.9,86.5,84.5,0.155,0.442,0.786,0.167,1.087,1.152,153.7,8.05,2.411,0,9.94,-0.001259679,-0.001493003,2.5E-07
"2019-01-08 02:00:00",39880,"CKVY",12.65,5.341,4.438,5.464,3.854,87.1,87.3,84.9,0.169,1.158,2.456,0.33,1.408,1.132,135.9,3.422,3.946,0,9.93,-0.001780178,-0.002313352,2.5E-07
"2019-01-08 02:05:00",39881,"CKVY",12.64,3.854,5.018,5.588,3.854,84.9,87.1,84.8,0.154,1.713,2.536,0.313,2.194,1.817,134.2,11.21,3.507,0,9.94,-0.001780178,-0.002313352,2.5E-07
"2019-01-08 02:10:00",39882,"CKVY",12.64,2.615,2.81,3.916,2.058,87.2,87.2,83.5,0.149,-0.708,0.434,-1.781,2.518,2.314,109,13.33,3.288,0,9.94,-0.001780178,-0.002313352,2.5E-07
"2019-01-08 02:15:00",39883,"CKVY",12.64,3.73,3.303,3.73,2.615,87,88.6,87,0.157,0.529,0.935,-0.327,2.476,2.639,103.3,10.79,3.069,0,9.94,-0.001292342,-0.001530692,2.5E-07
"2019-01-08 02:20:00",39884,"CKVY",12.64,2.615,3.422,3.73,2.615,84.7,87,84.7,0.145,0.183,0.721,-0.956,2.108,2.297,113.7,17.33,2.411,0,9.94,-0.001292342,-0.001530692,2.5E-07
"2019-01-08 02:25:00",39885,"CKVY",12.63,1.812,2.107,2.615,1.562,84.6,85.3,83.3,0.14,-1.52,-0.802,-2.311,1.405,1.795,86.4,3.051,1.754,0,9.94,-0.001292342,-0.001530692,2.5E-07
"2019-01-08 02:30:00",39886,"CKVY",12.63,1.813,2.113,2.37,1.75,86.3,87.1,84.6,0.143,-1.028,-0.585,-1.831,0.742,1.019,98,2.372,0.877,0,9.94,-0.001456532,-0.001804703,2.5E-07
"2019-01-08 02:35:00",39887,"CKVY",12.62,3.241,2.36,3.241,1.813,89.6,89.6,86.3,0.158,-0.357,0.866,-1.309,0.722,0.707,95.1,13.4,2.192,0,9.94,-0.001456532,-0.001804703,2.5E-07
"2019-01-08 02:40:00",39888,"CKVY",12.62,2.189,3.166,3.613,2.003,84.6,89.6,84.6,0.142,0.368,1.176,-1.572,0.973,0.8,133.1,59.22,2.85,0,9.94,-0.001456532,-0.001804703,2.5E-07
"2019-01-08 02:45:00",39889,"CKVY",12.62,-0.599,0.153,2.127,-0.661,85,85,81.7,0.125,-3.672,-1.467,-4.324,1.903,1.423,224.6,7.142,3.946,0,9.94,-0.001835814,-0.002468694,2.5E-07
"2019-01-08 02:50:00",39890,"CKVY",12.61,0.393,-0.444,0.393,-0.847,87.4,87.4,84.9,0.135,-3.722,-2.465,-4.272,1.904,1.9,210.4,9.71,2.85,0,9.94,-0.001835814,-0.002468694,2.5E-07
"2019-01-08 02:55:00",39891,"CKVY",12.61,1.387,1.122,1.449,0.269,87.7,88.8,87.5,0.142,-1.538,-1.19,-2.571,1.962,2.009,199,12.79,3.069,0,9.94,-0.001835814,-0.002468694,2.5E-07
"2019-01-08 03:00:00",39892,"CKVY",12.6,1.451,1.368,1.513,1.142,86.8,87.8,86.5,0.141,-1.562,-1.376,-1.924,1.669,1.783,216.6,4.25,3.288,0,9.94,-0.001295398,-0.001578258,2.5E-07
"2019-01-08 03:05:00",39893,"CKVY",12.6,3.001,2.063,3.125,1.39,89.2,89.2,86.8,0.156,-0.718,0.665,-1.613,1.876,1.787,207.6,2.866,3.069,0,9.94,-0.001295398,-0.001578258,2.5E-07
"2019-01-08 03:10:00",39894,"CKVY",12.59,2.506,3.476,3.931,2.506,84.5,89.8,84.5,0.144,0.744,1.544,-1.1,1.861,1.845,160.2,33.78,2.85,0,9.94,-0.001295398,-0.001578258,2.5E-07
"2019-01-08 03:15:00",39895,"CKVY",12.6,0.089,0.894,2.506,-0.158,85.9,85.9,83.4,0.131,-2.768,-1.1,-3.717,1.871,1.906,118.1,8.21,2.63,0,9.94,-0.001392394,-0.001706131,2.5E-07
"2019-01-08 03:20:00",39896,"CKVY",12.58,0.647,0.416,0.647,0.089,87.6,87.9,85.9,0.137,-2.456,-2.104,-3.136,1.553,1.763,107.8,9.65,2.192,0,9.94,-0.001392394,-0.001706131,2.5E-07
"2019-01-08 03:25:00",39897,"CKVY",12.58,0.709,0.635,0.771,0.461,87.6,87.7,87.1,0.137,-2.232,-2.039,-2.428,1.659,1.545,92.4,9.65,2.192,0,9.94,-0.001392394,-0.001706131,2.5E-07
"2019-01-08 03:30:00",39898,"CKVY",12.57,0.895,0.761,0.957,0.585,87.8,87.8,87.5,0.139,-2.052,-1.814,-2.247,1.4,1.56,71.01,10.68,1.973,0,9.94,-0.001416258,-0.00177073,2.5E-07
"2019-01-08 03:35:00",39899,"CKVY",12.57,1.143,1.002,1.267,0.709,88.3,88.3,87.8,0.141,-1.722,-1.401,-2.043,1.086,1.237,69.06,0.701,1.315,0,9.94,-0.001416258,-0.00177073,2.5E-07
"2019-01-08 03:40:00",39900,"CKVY",12.57,1.577,1.421,1.639,1.143,88,88.4,88,0.144,-1.255,-1.059,-1.524,0.574,0.838,66.04,10.52,0.658,0,9.94,-0.001416258,-0.00177073,2.5E-07
"2019-01-08 03:45:00",39901,"CKVY",12.55,1.763,1.641,1.763,1.515,87.8,88.1,87.7,0.145,-1.118,-1.01,-1.256,0.167,0.362,23.22,0.056,0.877,0,9.94,-0.001917548,-0.002637427,2.5E-07
"2019-01-08 03:50:00",39902,"CKVY",12.56,1.579,1.604,1.825,1.33,87.9,88,87,0.144,-1.227,-0.941,-1.628,0.369,0.181,43.62,10.43,1.754,0,9.94,-0.001917548,-0.002637427,2.5E-07
"2019-01-08 03:55:00",39903,"CKVY",12.56,1.644,1.695,1.829,1.52,88.8,88.8,87.7,0.145,-1.03,-0.871,-1.162,0.807,0.593,76.74,8.04,1.754,0,9.94,-0.001917548,-0.002637427,2.5E-07
"2019-01-08 04:00:00",39904,"CKVY",12.54,2.267,2.06,2.39,1.582,89.1,89.8,88.8,0.15,-0.337,-0.006,-0.955,1.392,1.11,83,5.643,2.411,0,9.95,-0.002085299,-0.002950901,2.5E-07
"2019-01-08 04:05:00",39905,"CKVY",12.55,2.271,2.204,2.395,2.021,89.2,89.3,88.5,0.15,-0.328,-0.05,-0.585,1.543,1.555,79.05,5.086,2.192,0,9.95,-0.002085299,-0.002950901,2.5E-07
"2019-01-08 04:10:00",39906,"CKVY",12.54,0.784,1.924,2.519,0.722,85.7,89.3,85.6,0.135,-0.784,0.081,-2.574,1.619,1.552,86.9,8.54,2.192,0,9.95,-0.002085299,-0.002950901,2.5E-07
"2019-01-08 04:15:00",39907,"CKVY",12.53,-0.579,0.767,1.776,-0.579,84.4,88.3,84.3,0.125,-2.347,-0.891,-4.167,1.672,1.601,146.5,33.96,2.85,0,9.95,-0.001510308,-0.001901806,2.5E-07
"2019-01-08 04:20:00",39908,"CKVY",12.54,-1.012,-0.809,-0.455,-1.137,86.8,87.5,84.3,0.126,-3.961,-3.299,-4.487,1.818,1.757,219.9,11.63,3.069,0,9.95,-0.001510308,-0.001901806,2.5E-07
"2019-01-08 04:25:00",39909,"CKVY",12.52,-1.942,-1.728,-0.888,-2.376,85.2,86.8,84.1,0.118,-5.121,-3.892,-5.976,1.353,1.628,204.1,56.15,1.315,0,9.95,-0.001510308,-0.001901806,2.5E-07
"2019-01-08 04:30:00",39910,"CKVY",12.53,-1.136,-1.636,-1.074,-1.942,87.7,87.8,85.2,0.126,-4.633,-3.837,-5.305,0.87,1.109,295.5,25.42,1.315,0,9.95,-0.001332658,-0.001679183,2.5E-07
"2019-01-08 04:35:00",39911,"CKVY",12.53,-1.818,-1.372,-0.95,-1.88,86.4,87.9,86.4,0.12,-4.217,-3.682,-4.944,0.534,0.68,316.4,28.04,1.534,0,9.95,-0.001332658,-0.001679183,2.5E-07
"2019-01-08 04:40:00",39912,"CKVY",12.52,0.289,-0.758,0.289,-1.818,89.5,89.6,86.3,0.138,-3.452,-2.066,-4.883,0.853,0.624,283.4,3.247,2.411,0,9.95,-0.001332658,-0.001679183,2.5E-07
"2019-01-08 04:45:00",39913,"CKVY",12.52,1.405,0.232,1.405,-0.207,89.7,89.7,87.8,0.145,-2.354,-0.914,-2.964,1.292,1.063,279.9,6.562,2.63,0,9.95,-0.001785576,-0.00246045,2.5E-07
"2019-01-08 04:50:00",39914,"CKVY",12.51,3.512,3.048,3.76,1.343,87.9,91.3,87.9,0.157,0.801,1.522,-0.967,1.793,1.554,270,8.29,3.069,0,9.95,-0.001785576,-0.00246045,2.5E-07
"2019-01-08 04:55:00",39915,"CKVY",12.52,-0.579,0.669,3.574,-0.702,85,87.9,81.5,0.125,-3.086,0.801,-4.77,2.44,2.21,309.4,6.808,5.042,0,9.95,-0.001785576,-0.00246045,2.5E-07
"2019-01-08 05:00:00",39916,"CKVY",12.52,-1.074,-0.689,-0.331,-1.136,86.3,86.8,85,0.124,-3.827,-3.351,-4.211,2.845,2.664,284.2,9.52,4.165,0,9.95,-0.001211967,-0.001446287,2.5E-07
"2019-01-08 05:05:00",39917,"CKVY",12.51,-1.57,-1.439,-0.95,-1.88,84.7,86.4,84.7,0.119,-4.772,-4.053,-5.353,2.173,2.505,324.8,44.12,1.973,0,9.95,-0.001211967,-0.001446287,2.5E-07
"2019-01-08 05:10:00",39918,"CKVY",12.51,-1.942,-1.748,-1.508,-2.004,84.5,84.7,84.1,0.117,-5.318,-4.996,-5.534,1.228,1.663,31.68,46.47,1.315,0,9.95,-0.001211967,-0.001446287,2.5E-07
"2019-01-08 05:15:00",39919,"CKVY",12.49,-1.694,-1.88,-1.632,-2.066,86,86,84.3,0.12,-5.283,-4.808,-5.595,0.375,0.828,72.07,30.81,1.315,0,9.95,-0.00122468,-0.001513489,2.5E-07
"2019-01-08 05:20:00",39920,"CKVY",12.51,0.041,-0.755,0.103,-1.818,88.8,88.9,85.9,0.135,-3.498,-2.404,-4.999,0.625,0.511,348.4,9.5,1.754,0,9.95,-0.00122468,-0.001513489,2.5E-07
"2019-01-08 05:25:00",39921,"CKVY",12.5,-1.446,0.028,0.599,-1.446,84.3,88.9,84.3,0.119,-2.781,-2.02,-5.036,0.805,0.634,278.1,54.66,3.507,0,9.95,-0.00122468,-0.001513489,2.5E-07
"2019-01-08 05:30:00",39922,"CKVY",12.49,-1.322,-1.714,-1.322,-2.004,86.4,86.4,83.6,0.123,-5.073,-4.394,-5.712,1.728,1.186,230.5,7.762,4.384,0,9.95,-0.00177079,-0.002442395,2.5E-07
"2019-01-08 05:35:00",39923,"CKVY",12.49,-1.136,-1.029,-0.702,-1.384,85.4,86.6,85.3,0.123,-4.156,-3.767,-4.548,2.458,2.093,228.7,8.72,4.165,0,9.95,-0.00177079,-0.002442395,2.5E-07
"2019-01-08 05:40:00",39924,"CKVY",12.49,-1.322,-1.431,-1.012,-1.818,85.8,85.8,84.2,0.122,-4.859,-4.34,-5.394,2.887,2.775,140.9,41.82,3.288,0,9.96,-0.00177079,-0.002442395,2.5E-07
"2019-01-08 05:45:00",39925,"CKVY",12.49,-1.446,-1.507,-1.26,-1.818,86.4,86.4,85.2,0.122,-4.741,-4.467,-5.108,2.559,2.783,138.8,8.42,3.507,0,9.96,-0.0009405989,-0.001080023,2.5E-07
"2019-01-08 05:50:00",39926,"CKVY",12.48,-1.198,-1.324,-1.136,-1.632,86,86.6,86,0.123,-4.419,-4.244,-4.716,2.023,2.264,111.1,18.46,2.63,0,9.96,-0.0009405989,-0.001080023,2.5E-07
"2019-01-08 05:55:00",39927,"CKVY",12.48,-0.269,-0.679,-0.083,-1.384,86.4,86.9,86,0.129,-3.738,-3.131,-4.555,1.793,1.89,89.6,4.596,1.973,0,9.96,-0.0009405989,-0.001080023,2.5E-07
"2019-01-08 06:00:00",39928,"CKVY",12.48,0.352,-0.037,0.352,-0.331,86,86.4,85.6,0.133,-3.265,-2.844,-3.568,1.313,1.612,70.16,13.31,1.973,0,9.96,-0.00119693,-0.001449878,2.5E-07
"2019-01-08 06:05:00",39929,"CKVY",12.47,1.405,0.938,1.405,0.228,86.6,86.8,85.9,0.14,-2.14,-1.614,-2.975,1.042,1.19,10.99,9.42,1.754,0,9.96,-0.00119693,-0.001449878,2.5E-07
"2019-01-08 06:10:00",39930,"CKVY",12.48,1.778,1.612,1.84,1.343,86.1,86.6,86.1,0.142,-1.524,-1.33,-1.776,0.584,0.809,349.4,27.24,0,0,9.96,-0.00119693,-0.001449878,2.5E-07
"2019-01-08 06:15:00",39931,"CKVY",12.47,2.025,1.896,2.149,1.654,85.7,86.1,85.6,0.143,-1.36,-1.144,-1.555,0.946,0.589,202.9,17.21,4.165,0,9.96,-0.001875128,-0.002558126,2.5E-07
"2019-01-08 06:20:00",39932,"CKVY",12.47,2.088,2.218,2.399,1.901,85.3,86.4,85.3,0.143,-1.005,-0.753,-1.444,1.858,1.312,166.8,10.14,5.042,0,9.97,-0.001875128,-0.002558126,2.5E-07
"2019-01-08 06:25:00",39933,"CKVY",12.46,1.654,1.685,2.026,1.406,85.2,85.3,84.8,0.14,-1.782,-1.383,-2.044,3.185,2.528,165.4,8.58,4.603,0,9.97,-0.001875128,-0.002558126,2.5E-07
"2019-01-08 06:30:00",39934,"CKVY",12.46,2.026,1.875,2.088,1.53,85,85.7,84.9,0.142,-1.529,-1.254,-1.888,3.792,3.607,212.2,13.29,4.822,0,9.97,-0.001100034,-0.001274069,2.5E-07
"2019-01-08 06:35:00",39935,"CKVY",12.46,2.335,2.215,2.521,1.84,85.8,85.8,85,0.145,-1.143,-0.76,-1.627,3.445,3.763,202.6,28.27,3.946,0,9.97,-0.001100034,-0.001274069,2.5E-07
"2019-01-08 06:40:00",39936,"CKVY",12.46,3.141,2.867,3.265,2.397,86.7,86.8,85.8,0.152,-0.275,0.21,-0.883,2.172,2.81,73.53,8.54,1.096,0,9.97,-0.001100034,-0.001274069,2.5E-07
"2019-01-08 06:45:00",39937,"CKVY",12.46,3.513,3.418,3.637,3.141,86.5,86.7,86.4,0.154,0.298,0.508,0.054,1.034,1.625,65.2,9.84,0.877,0,9.98,-0.001071884,-0.001222576,2.5E-07
"2019-01-08 06:50:00",39938,"CKVY",12.46,3.884,3.75,4.008,3.451,86.4,86.5,86.2,0.157,0.574,0.866,0.316,0.33,0.634,38.55,13.69,1.315,0,9.98,-0.001071884,-0.001222576,2.5E-07
"2019-01-08 06:55:00",39939,"CKVY",12.44,4.008,3.987,4.132,3.822,86.1,86.5,86,0.157,0.808,0.962,0.641,0.687,0.434,107,23.76,3.069,0,9.98,-0.001071884,-0.001222576,2.5E-07
"2019-01-08 07:00:00",39940,"CKVY",12.46,3.946,4.093,4.256,3.946,85.8,86.3,85.8,0.156,0.85,1.067,0.651,1.168,0.943,85.6,7.654,2.63,0,9.98,-0.002212496,-0.003111755,2.5E-07
"2019-01-08 07:05:00",39941,"CKVY",12.45,4.194,4.105,4.256,3.884,85.7,85.9,85.6,0.158,0.789,0.939,0.581,1.772,1.428,103.4,9.69,3.069,0,9.98,-0.002212496,-0.003111755,2.5E-07
"2019-01-08 07:10:00",39942,"CKVY",12.45,4.38,4.254,4.38,4.07,85.9,86,85.6,0.16,0.95,1.112,0.722,1.898,1.904,99.5,7.128,2.192,0,9.98,-0.002212496,-0.003111755,2.5E-07
"2019-01-08 07:15:00",39943,"CKVY",12.44,4.628,4.465,4.69,4.194,86,86,85.7,0.162,1.159,1.383,0.895,1.654,1.752,103.5,6.668,1.534,0,9.98,-0.001571284,-0.001954045,2.5E-07
"2019-01-08 07:20:00",39944,"CKVY",12.44,4.752,4.547,4.814,4.318,86,86.1,85,0.163,1.171,1.548,0.871,1.724,1.663,133.5,5.605,3.507,0,9.98,-0.001571284,-0.001954045,2.5E-07
"2019-01-08 07:25:00",39945,"CKVY",12.44,5.62,5.18,5.682,4.69,87.4,87.4,86,0.172,2.089,2.736,1.443,1.982,1.83,134.3,7.266,3.288,0,9.98,-0.001571284,-0.001954045,2.5E-07
"2019-01-08 07:30:00",39946,"CKVY",12.44,5.744,5.818,5.992,5.558,86.6,87.4,86.6,0.171,2.799,3.016,2.557,2.443,2.224,126.3,16.6,3.288,0.01428876,9.98,-0.001535655,-0.00187784,2.5E-07
"2019-01-08 07:35:00",39947,"CKVY",12.44,5.93,5.842,5.992,5.682,86.6,86.7,86.5,0.173,2.705,2.862,2.531,2.19,2.372,111.6,9.22,2.192,0.1042106,9.98,-0.001535655,-0.00187784,2.5E-07
"2019-01-08 07:40:00",39948,"CKVY",12.44,6.178,6.085,6.24,5.93,86.7,87,86.4,0.175,2.966,3.124,2.801,1.753,2.006,175.2,25.86,2.192,0.3039785,9.98,-0.001535655,-0.00187784,2.5E-07
"2019-01-08 07:45:00",39949,"CKVY",12.44,6.426,6.293,6.55,6.054,87.3,87.3,86.5,0.178,3.207,3.558,2.906,1.184,1.515,159.1,3.387,2.192,0.7850702,9.99,-0.001543514,-0.001880027,0.001089
"2019-01-08 07:50:00",39950,"CKVY",12.44,6.736,6.631,6.798,6.364,86.8,87.5,86.8,0.18,3.646,3.792,3.391,0.808,0.925,304.2,59.4,1.754,1.58832,9.99,-0.001543514,-0.001880027,0.001089
"2019-01-08 07:55:00",39951,"CKVY",12.44,6.86,6.86,6.983,6.612,86.9,87.2,86.8,0.181,3.816,3.977,3.507,0.929,0.838,311.2,10.5,2.192,2.727433,9.99,-0.001543514,-0.001880027,0.001089
"2019-01-08 08:00:00",39952,"CKVY",12.46,7.107,7.002,7.107,6.798,86.7,87.2,86.7,0.183,3.939,4.099,3.742,1.195,0.971,305,10.28,2.411,4.188218,9.99,-0.002137905,-0.002913494,0.006504143
"2019-01-08 08:05:00",39953,"CKVY",12.47,7.417,7.19,7.479,6.921,86.2,86.8,86,0.184,4.001,4.206,3.778,1.954,1.554,304.6,13.87,5.699,6.477029,9.99,-0.002137905,-0.002913494,0.006504143
"2019-01-08 08:10:00",39954,"CKVY",12.49,7.417,7.383,7.479,7.169,86,86.3,85.8,0.184,4.079,4.233,3.831,2.463,2.203,304.9,6.094,3.946,9.993482,9.99,-0.002137905,-0.002913494,0.006504143
"2019-01-08 08:15:00",39955,"CKVY",12.53,7.725,7.63,7.85,7.354,85.8,86.4,85.7,0.186,4.322,4.604,3.987,2.977,2.753,302.1,11.02,4.165,14.7333,9.99,-0.003170734,-0.002943833,0.01659419
"2019-01-08 08:20:00",39956,"CKVY",12.72,8.78,8.23,8.9,7.663,85.3,85.8,85.3,0.194,4.798,5.408,4.22,3.03,3.126,321,7.724,4.384,24.2858,9.99,-0.003170734,-0.002943833,0.01659419
"2019-01-08 08:25:00",39957,"CKVY",12.89,9.45,9.17,9.46,8.84,83,85.3,83,0.194,5.416,5.662,5.223,2.794,2.905,321.9,12,3.507,48.8488,9.99,-0.003170734,-0.002943833,0.01659419
"2019-01-08 08:30:00",39958,"CKVY",13.15,10.19,9.76,10.19,9.33,83.4,83.4,82.4,0.202,5.602,6.177,5.152,2.339,2.635,343.4,9.93,3.726,77.35323,9.99,0.0007200219,0.001414748,0.03701812
"2019-01-08 08:35:00",39959,"CKVY",13.16,10.5,10.16,10.56,9.94,84.7,84.7,81.9,0.208,6.003,6.843,5.529,1.599,1.985,335.1,5.014,2.411,92.74386,9.99,0.0007200219,0.001414748,0.03701812
"2019-01-08 08:40:00",39960,"CKVY",13.23,10.87,10.8,11.06,10.5,82.4,84.8,82.4,0.205,6.989,7.356,6.514,0.868,1.251,330.3,9.55,1.315,84.27992,9.99,0.0007200219,0.001414748,0.03701812
"2019-01-08 08:45:00",39961,"CKVY",13.35,10.56,10.65,10.93,10.44,80.7,82.3,80.2,0.198,5.913,6.547,5.612,0.825,0.735,352.6,18.04,2.63,73.48578,9.99,-0.0004538678,-0.0001006369,0.06787565
"2019-01-08 08:50:00",39962,"CKVY",13.76,11.24,10.9,11.3,10.5,79.17,80.9,79.07,0.201,5.978,6.133,5.748,1.05,0.843,338.5,15.52,2.411,76.83899,10,-0.0004538678,-0.0001006369,0.06787565
"2019-01-08 08:55:00",39963,"CKVY",13.58,11.12,11.1,11.3,10.93,80.6,80.6,78.97,0.203,6.084,6.32,5.728,1.989,1.58,341.5,8.93,5.042,93.52663,10,-0.0004538678,-0.0001006369,0.06787565
"2019-01-08 09:00:00",39964,"CKVY",13.58,10.93,10.94,11.18,10.75,79.69,80.6,79.04,0.199,5.892,6.367,5.537,2.787,2.442,341.8,6.988,5.699,99.09137,10,0.001996282,0.00266171,0.1020234
"2019-01-08 09:05:00",39965,"CKVY",13.6,11.3,11.14,11.37,10.81,79.35,79.97,79.17,0.202,6.066,6.322,5.747,3.194,3.068,332.9,15.04,4.603,97.52153,10,0.001996282,0.00266171,0.1020234
"2019-01-08 09:10:00",39966,"CKVY",13.61,11.68,11.51,11.74,11.3,79.21,79.9,79.04,0.205,6.382,6.628,6.148,3.155,3.164,325.9,13.84,3.946,90.8486,10,0.001996282,0.00266171,0.1020234
"2019-01-08 09:15:00",39967,"CKVY",13.64,11.86,11.72,11.92,11.55,78.35,79.45,78.17,0.204,6.431,6.66,6.192,2.387,2.824,288.3,15.83,3.288,92.61179,10,0.004134167,0.005346749,0.1368417
"2019-01-08 09:20:00",39968,"CKVY",13.69,8.08,10.75,12.17,8.08,76.96,78.69,73.39,0.169,4.842,6.698,2.265,2.538,2.239,175.8,39.66,5.699,96.98752,10,0.004134167,0.005346749,0.1368417
"2019-01-08 09:25:00",39969,"CKVY",13.78,7.271,7.462,8.08,7.086,82.7,82.7,77.03,0.175,2.745,3.159,2.307,3.272,2.855,159.9,4.27,5.918,102.9722,10,0.004134167,0.005346749,0.1368417
"2019-01-08 09:30:00",39970,"CKVY",13.95,6.836,7.045,7.332,6.712,83.9,83.9,82.3,0.174,2.939,3.248,2.59,4.241,3.678,148,8.96,5.261,111.3126,9.99,0.004958257,0.006083648,0.1717208
"2019-01-08 09:35:00",39971,"CKVY",14.31,6.959,6.917,7.083,6.65,83.5,84.3,83.3,0.175,3.06,3.262,2.807,4.683,4.642,141.2,7.36,5.261,120.9247,9.99,0.004958257,0.006083648,0.1717208
"2019-01-08 09:40:00",39972,"CKVY",14.25,7.268,7.065,7.33,6.712,83.6,84,83.4,0.177,3.145,3.432,2.755,4.023,4.434,135.1,5.46,4.603,132.6765,9.99,0.004958257,0.006083648,0.1717208
"2019-01-08 09:45:00",39973,"CKVY",14.2,7.948,7.65,7.948,7.268,82.7,83.8,82.5,0.181,3.581,3.787,3.362,3.092,3.533,134.4,6.543,3.069,145.2152,9.99,0.005938557,0.007145959,0.2050841
"2019-01-08 09:50:00",39974,"CKVY",14.16,8.44,8.09,8.57,7.761,82.3,82.7,82.1,0.184,3.839,4.265,3.458,2.234,2.683,134,3.388,2.85,157.503,9.99,0.005938557,0.007145959,0.2050841
"2019-01-08 09:55:00",39975,"CKVY",14.13,10.17,9.24,10.3,8.44,80.4,82.4,80.4,0.194,4.813,5.516,4.143,1.59,1.891,158.5,13.42,2.192,170.3923,9.99,0.005938557,0.007145959,0.2050841
"2019-01-08 10:00:00",39976,"CKVY",14.11,11.54,10.83,11.54,10.17,77.15,80.3,77.15,0.198,5.576,5.987,5.188,0.998,1.331,133.9,3.296,0.658,183.4744,9.99,0.008421382,0.009522568,0.2363717
"2019-01-08 10:05:00",39977,"CKVY",14.09,11.6,11.53,11.66,11.35,76.63,77.15,76.19,0.197,5.639,5.867,5.321,0.598,0.757,255.1,23.68,1.315,201.5667,9.99,0.008421382,0.009522568,0.2363717
"2019-01-08 10:10:00",39978,"CKVY",14.08,12.03,11.87,12.15,11.53,76.88,77.01,76.39,0.202,5.965,6.271,5.619,0.537,0.501,336.6,36.83,1.534,218.6663,10,0.008421382,0.009522568,0.2363717
"2019-01-08 10:15:00",39979,"CKVY",14.07,13.39,12.61,13.39,11.97,77.01,78.25,76.88,0.215,6.927,7.544,6.17,1.04,0.757,347.6,21.24,2.85,228.6229,10,0.0114331,0.01245959,0.2655492
"2019-01-08 10:20:00",39980,"CKVY",14.07,14.63,14.07,14.69,13.33,74.64,77.01,74.57,0.22,7.806,8.15,7.465,1.453,1.269,353.1,10.41,3.069,230.2793,10,0.0114331,0.01245959,0.2655492
"2019-01-08 10:25:00",39981,"CKVY",14.06,14.76,14.72,14.88,14.57,73.54,75.22,73.5,0.218,8.03,8.4,7.686,2.053,1.705,4.809,20.41,4.603,228.4871,10,0.0114331,0.01245959,0.2655492
"2019-01-08 10:30:00",39982,"CKVY",14.05,15.19,14.96,15.25,14.63,74.16,74.16,73.43,0.224,8.08,8.48,7.684,2.154,2.134,333.1,11.44,2.63,219.3877,10,0.01241789,0.01400207,0.292226
"2019-01-08 10:35:00",39983,"CKVY",14.05,15.62,15.48,15.75,15.06,72.95,74.33,72.95,0.224,8.62,8.79,8.31,2.043,2.073,325.5,20.26,3.069,219.4273,10,0.01241789,0.01400207,0.292226
"2019-01-08 10:40:00",39984,"CKVY",14.06,16.36,15.79,16.36,15.5,73.05,74.53,73.02,0.232,8.86,9.32,8.4,1.714,2.009,328.2,9.57,3.069,223.3549,10.01,0.01241789,0.01400207,0.292226
"2019-01-08 10:45:00",39985,"CKVY",14.04,17.23,16.9,17.35,16.24,70.98,73.05,70.88,0.234,9.41,9.7,9.11,1.382,1.552,333.5,29.05,1.534,248.2081,10.01,0.01532916,0.01726039,0.3165471
"2019-01-08 10:50:00",39986,"CKVY",14.05,20.01,18.74,20.01,17.17,66.95,71.33,65.85,0.249,10.24,10.8,9.36,0.884,1.137,30.23,66.97,1.754,270.8699,10.01,0.01532916,0.01726039,0.3165471
"2019-01-08 10:55:00",39987,"CKVY",14.04,17.59,18.37,19.94,17.59,70.38,70.69,65.78,0.236,9.89,10.71,9.52,0.954,0.829,274.3,22.74,3.069,287.8708,10.01,0.01532916,0.01726039,0.3165471
"2019-01-08 11:00:00",39988,"CKVY",14.03,17.28,17.41,17.71,17.15,72.48,73.13,70.45,0.239,9.99,10.27,9.61,1.441,1.207,279.5,12.78,3.069,292.9091,10.01,0.01857786,0.02045779,0.3380849
"2019-01-08 11:05:00",39989,"CKVY",14.03,17.28,17.2,17.4,16.97,72.93,73.89,72.48,0.241,10.09,10.46,9.77,2.22,1.856,230.1,25.34,5.261,294.2565,10.01,0.01857786,0.02045779,0.3380849
"2019-01-08 11:10:00",39990,"CKVY",14.03,19.07,18.49,19.32,17.21,68.28,73.1,68.25,0.244,10.66,11.18,10.04,1.686,1.958,224.9,49.31,1.534,296.3171,10.01,0.01857786,0.02045779,0.3380849
"2019-01-08 11:15:00",39991,"CKVY",14.03,18.44,18.39,19.13,17.95,69.51,70.06,67.77,0.241,9.92,10.39,9.56,1.261,1.501,239.7,13.62,2.192,296.7388,10.01,0.01882793,0.02106742,0.3570722
"2019-01-08 11:20:00",39992,"CKVY",14.02,19.56,19.29,19.68,18.38,67.65,69.48,67,0.246,10.42,10.72,10.04,0.589,0.893,154.5,37.23,1.315,295.7039,10.01,0.01882793,0.02106742,0.3570722
"2019-01-08 11:25:00",39993,"CKVY",14.02,19.37,20.41,20.92,19.31,68.51,68.51,64.56,0.248,10.97,11.65,10.59,0.775,0.622,128.3,9.67,2.85,300.476,10.01,0.01882793,0.02106742,0.3570722
"2019-01-08 11:30:00",39994,"CKVY",14.01,18.68,18.58,19.37,18.25,72.46,72.98,68.51,0.254,10.97,11.46,10.47,0.94,0.83,138.8,8.83,2.411,306.2191,10.01,0.02096573,0.02288659,0.3729227
"2019-01-08 11:35:00",39995,"CKVY",14.01,19.79,19.18,19.92,18.56,70.02,72.42,69.98,0.258,11.47,11.92,10.91,1.39,1.166,156,6.564,2.411,309.9527,10.01,0.02096573,0.02288659,0.3729227
"2019-01-08 11:40:00",39996,"CKVY",14,20.41,20.02,20.41,19.73,70.01,71.94,69.46,0.265,11.99,12.44,11.49,1.649,1.632,159.6,12.55,2.63,309.1979,10.01,0.02096573,0.02288659,0.3729227
"2019-01-08 11:45:00",39997,"CKVY",14.01,19.61,19.95,20.47,19.48,70.84,70.94,69.64,0.259,11.83,12.28,11.43,1.559,1.608,127,8.27,1.973,314.8124,10.01,0.02167433,0.02399597,0.3855085
"2019-01-08 11:50:00",39998,"CKVY",14,21.28,20.57,21.34,19.55,66.54,70.91,66.44,0.261,12,12.48,11.6,1.116,1.357,143.2,3.692,1.096,324.1001,10.01,0.02167433,0.02399597,0.3855085
"2019-01-08 11:55:00",39999,"CKVY",14,22.27,22.4,23.26,21.16,63.86,66.71,62.59,0.261,12.33,13.03,11.76,0.624,0.818,183.5,59.34,1.096,334.2324,10.01,0.02167433,0.02399597,0.3855085
"2019-01-08 12:00:00",40000,"CKVY",13.99,19.54,20.64,22.27,19.54,70.07,70.18,63.92,0.255,11.69,12.37,11.32,0.75,0.636,266.7,10.08,2.63,338.4034,10.01,0.0240493,0.0263354,0.3952309
"2019-01-08 12:05:00",40001,"CKVY",13.99,19.78,19.59,19.91,19.29,72.61,72.82,70.11,0.267,12.03,12.54,11.35,1.205,1.003,285.6,8.62,2.63,337.9259,10.01,0.0240493,0.0263354,0.3952309
"2019-01-08 12:10:00",40002,"CKVY",13.99,20.27,20.12,20.39,19.78,70.96,72.75,70.68,0.266,12.42,12.7,12.14,1.696,1.446,292.2,11.04,2.411,335.5449,10.01,0.0240493,0.0263354,0.3952309
"2019-01-08 12:15:00",40003,"CKVY",13.98,20.58,20.47,20.64,20.27,68.48,70.89,68.2,0.261,12.05,12.47,11.65,1.956,1.84,299.9,8.31,3.288,334.7971,10.01,0.02323057,0.02563156,0.4017835
"2019-01-08 12:20:00",40004,"CKVY",13.98,21.75,20.99,21.75,20.52,69.3,69.75,68.48,0.277,12.44,13.25,11.79,2.098,2.016,307,10.33,3.069,341.9309,10.01,0.02323057,0.02563156,0.4017835
"2019-01-08 12:25:00",40005,"CKVY",13.98,21.69,22.13,22.37,21.69,65.96,69.44,65.96,0.263,13.25,13.77,12.07,2.763,2.374,350.9,17.09,5.48,365.5292,10.01,0.02323057,0.02563156,0.4017835
"2019-01-08 12:30:00",40006,"CKVY",13.97,22.67,22.34,22.98,21.62,64.03,66.89,63.04,0.266,12.44,13.12,11.84,3.123,2.918,338.9,20.81,5.042,388.9361,10.01,0.02830627,0.03180763,0.4049063
"2019-01-08 12:35:00",40007,"CKVY",13.97,22.3,22.44,22.73,22.11,65.85,65.85,63.97,0.27,12.48,12.87,12.18,3.826,3.441,324.9,8.57,5.48,428.2104,10.01,0.02830627,0.03180763,0.4049063
"2019-01-08 12:40:00",40008,"CKVY",13.97,23.1,22.63,23.1,22.24,64.2,66.95,63.55,0.272,12.58,13.07,12.07,3.932,3.981,325.2,8.54,5.48,447.6479,10.01,0.02830627,0.03180763,0.4049063
"2019-01-08 12:45:00",40009,"CKVY",13.98,23.23,23.22,23.35,22.98,64.86,65.1,63.14,0.276,12.83,13.36,12.53,3.933,3.997,327.3,11.06,4.822,465.0008,10.01,0.03139422,0.03611044,0.4050432
"2019-01-08 12:50:00",40010,"CKVY",13.98,23.85,23.47,23.85,23.1,63.38,64.82,62.83,0.277,12.87,13.33,12.44,3.347,3.698,338.4,18.51,3.726,457.5963,10.01,0.03139422,0.03611044,0.4050432
"2019-01-08 12:55:00",40011,"CKVY",13.97,23.85,23.61,23.97,23.35,62.79,64.1,62.14,0.274,12.9,13.41,12.38,3.086,3.24,3.96,12.1,4.603,452.3726,10.01,0.03139422,0.03611044,0.4050432
"2019-01-08 13:00:00",40012,"CKVY",13.98,23.04,23.52,23.85,22.98,62.93,63.38,61.87,0.266,12.61,13.21,12.02,3.111,3.025,344.8,8.35,5.042,449.3479,10.01,0.0315151,0.03613839,0.4018012
"2019-01-08 13:05:00",40013,"CKVY",13.98,22.85,22.95,23.1,22.73,63.99,64.85,62.89,0.268,12.52,13.02,12.07,3.589,3.301,335.8,14.68,5.48,447.7117,10.01,0.0315151,0.03613839,0.4018012
"2019-01-08 13:10:00",40014,"CKVY",13.97,22.85,22.65,22.91,22.48,64.47,65.67,63.44,0.27,12.44,13.03,11.96,4.011,3.777,331.2,7.774,5.918,443.3997,10.01,0.0315151,0.03613839,0.4018012
"2019-01-08 13:15:00",40015,"CKVY",13.96,22.72,22.82,22.91,22.72,63.61,65.09,63.57,0.265,12.6,12.91,12.24,4.417,4.248,328.5,5.743,6.357,434.5149,10.01,0.02939922,0.03401492,0.3955081
"2019-01-08 13:20:00",40016,"CKVY",13.97,23.03,22.87,23.09,22.6,64.6,64.95,63.61,0.273,12.63,13.01,12.12,4.61,4.545,331.1,5.79,5.918,424.2428,10.01,0.02939922,0.03401492,0.3955081
"2019-01-08 13:25:00",40017,"CKVY",13.96,23.4,23.16,23.46,22.97,65.77,65.91,64.3,0.282,13.13,13.71,12.71,4.394,4.501,329.2,7.299,4.822,414.1718,10,0.02939922,0.03401492,0.3955081
"2019-01-08 13:30:00",40018,"CKVY",13.97,22.91,23.3,23.53,22.91,64.71,65.84,64.26,0.272,13.3,13.62,12.8,4.334,4.316,352.5,18.22,6.576,404.0924,10,0.02750479,0.0323548,0.3856609
"2019-01-08 13:35:00",40019,"CKVY",13.97,22.85,22.9,23.09,22.72,65.02,66.12,64.6,0.272,12.94,13.41,12.59,4.613,4.406,359.7,8.06,7.891,395.6324,10,0.02750479,0.0323548,0.3856609
"2019-01-08 13:40:00",40020,"CKVY",13.96,22.84,22.79,22.97,22.66,64.6,65.22,64.26,0.271,12.69,12.91,12.41,5.23,4.909,358.9,12.52,7.453,397.1826,10,0.02750479,0.0323548,0.3856609
"2019-01-08 13:45:00",40021,"CKVY",13.96,23.09,22.85,23.15,22.66,64.22,65.49,64.16,0.272,12.76,13.03,12.44,5.587,5.499,4.095,8.21,7.453,405.9677,10,0.0274521,0.03251258,0.3729781
"2019-01-08 13:50:00",40022,"CKVY",13.95,23.21,23.02,23.27,22.84,64.91,65.56,63.88,0.276,12.89,13.45,12.46,5.754,5.743,352.9,8.68,8.55,413.8332,10,0.0274521,0.03251258,0.3729781
"2019-01-08 13:55:00",40023,"CKVY",13.96,23.09,23.09,23.21,22.96,64.53,65.42,64.05,0.273,12.94,13.32,12.68,6.211,5.949,344.6,9.14,8.99,413.165,10,0.0274521,0.03251258,0.3729781
"2019-01-08 14:00:00",40024,"CKVY",13.96,23.4,23.24,23.46,22.96,64.98,66.35,64.36,0.279,13.3,13.78,12.77,6.232,6.248,342.9,9.54,8.55,406.5304,9.99,0.02659641,0.03213748,0.3570209
"2019-01-08 14:05:00",40025,"CKVY",13.95,23.65,23.5,23.77,23.21,64.77,65.43,64.05,0.281,13.38,13.62,13.1,6.214,6.155,344.7,9.39,8.33,398.378,9.99,0.02659641,0.03213748,0.3570209
"2019-01-08 14:10:00",40026,"CKVY",13.95,23.95,23.82,24.02,23.58,62.98,64.88,62.92,0.276,13.19,13.72,12.94,6.014,6.156,341.8,8.62,8.77,392.5683,9.99,0.02659641,0.03213748,0.3570209
"2019-01-08 14:15:00",40027,"CKVY",13.95,24.32,24.15,24.45,23.83,63.77,64.36,62.85,0.284,13.55,14.02,13.03,6,6.002,337.2,10.1,8.11,387.147,9.99,0.02605725,0.03182594,0.3380645
"2019-01-08 14:20:00",40028,"CKVY",13.94,24.38,24.44,24.57,24.26,62.26,64.05,62.26,0.278,13.81,14.14,13.33,5.768,5.901,338.5,10.45,8.99,383.6091,9.99,0.02605725,0.03182594,0.3380645
"2019-01-08 14:25:00",40029,"CKVY",13.94,24.51,24.51,24.69,24.38,61.98,62.88,61.33,0.278,13.36,13.71,13.06,5.504,5.623,344.7,11.23,7.891,379.8996,9.99,0.02605725,0.03182594,0.3380645
"2019-01-08 14:30:00",40030,"CKVY",13.94,23.95,24.25,24.57,23.95,62.88,62.91,61.71,0.276,13.23,13.54,13.05,5.608,5.502,342.4,8.02,8.55,371.4749,9.99,0.02516587,0.0308907,0.3163614
"2019-01-08 14:35:00",40031,"CKVY",13.94,23.82,23.85,24.07,23.64,64.25,64.42,62.88,0.28,13.39,13.73,13.05,5.637,5.665,333.8,6.267,6.795,347.888,9.99,0.02516587,0.0308907,0.3163614
"2019-01-08 14:40:00",40032,"CKVY",13.93,23.7,23.73,23.95,23.57,64.42,64.59,63.97,0.28,13.45,13.73,13.21,5.48,5.531,337.3,4.772,6.357,306.1177,9.99,0.02516587,0.0308907,0.3163614
"2019-01-08 14:45:00",40033,"CKVY",13.93,23.82,23.79,23.88,23.57,65.45,65.45,64.21,0.286,13.69,13.93,13.32,5.036,5.271,330.9,5.825,5.918,258.601,9.99,0.01809319,0.02304249,0.2919837
"2019-01-08 14:50:00",40034,"CKVY",13.93,24.06,23.94,24.19,23.76,65.1,66.07,65.07,0.287,14.05,14.22,13.88,4.53,4.775,329.1,6.58,5.261,222.5848,9.99,0.01809319,0.02304249,0.2919837
"2019-01-08 14:55:00",40035,"CKVY",13.93,24.56,24.32,24.62,24.06,63.69,65.2,63.45,0.287,14.03,14.23,13.86,3.879,4.276,344.8,18.97,5.48,206.1412,9.99,0.01809319,0.02304249,0.2919837
"2019-01-08 15:00:00",40036,"CKVY",13.93,24.06,24.18,24.62,23.94,64.17,64.17,63.62,0.283,13.7,14.08,13.51,3.574,3.708,8.27,5.281,5.042,203.0146,9.99,0.01571714,0.01987319,0.2649683
"2019-01-08 15:05:00",40037,"CKVY",13.93,24.06,23.97,24.12,23.75,63.83,64.38,63.83,0.281,13.6,13.75,13.46,3.788,3.636,4.99,4.221,6.138,201.3731,9.99,0.01571714,0.01987319,0.2649683
"2019-01-08 15:10:00",40038,"CKVY",13.93,24.25,24.05,24.25,23.94,63.41,64.03,63.38,0.282,13.54,13.7,13.37,4.447,4.078,1.973,8.66,6.576,197.025,9.98,0.01571714,0.01987319,0.2649683
"2019-01-08 15:15:00",40039,"CKVY",13.93,24.31,24.31,24.43,24.18,63.28,63.38,62.83,0.282,13.57,13.74,13.43,4.852,4.68,1.52,9.3,6.795,190.1063,9.98,0.01434269,0.01842064,0.2359115
"2019-01-08 15:20:00",40040,"CKVY",13.94,24.31,24.34,24.43,24.18,63.41,63.79,63.28,0.282,13.73,13.85,13.56,4.687,4.805,348.4,8.27,5.261,185.9961,9.98,0.01434269,0.01842064,0.2359115
"2019-01-08 15:25:00",40041,"CKVY",13.94,24.49,24.4,24.56,24.25,63.69,63.69,63.21,0.286,13.76,14.01,13.59,3.946,4.381,337.1,15.54,5.042,180.4645,9.98,0.01434269,0.01842064,0.2359115
"2019-01-08 15:30:00",40042,"CKVY",13.94,24.31,24.54,24.8,24.31,63.69,63.83,63.21,0.284,13.95,14.17,13.69,2.578,3.252,282.3,15.08,3.288,176.0029,9.98,0.01289045,0.01693786,0.204657
"2019-01-08 15:35:00",40043,"CKVY",13.94,24.12,24.24,24.62,23.94,64.31,64.75,63.55,0.284,13.86,14.09,13.64,1.915,2.199,197.5,21.76,3.507,173.544,9.98,0.01289045,0.01693786,0.204657
"2019-01-08 15:40:00",40044,"CKVY",13.94,22.82,23.37,24.31,22.82,67.16,67.47,64.38,0.281,13.89,14.09,13.54,2.259,1.914,187.7,8.65,7.014,169.15,9.98,0.01289045,0.01693786,0.204657
"2019-01-08 15:45:00",40045,"CKVY",13.94,21.9,22.31,22.82,21.9,69.67,69.77,67.12,0.28,13.54,13.7,13.41,3.871,3.034,184.8,5.357,7.234,160.3548,9.98,0.009210727,0.01162711,0.1718173
"2019-01-08 15:50:00",40046,"CKVY",13.95,20.85,21.53,22.08,20.85,71.32,71.38,69.7,0.274,13.42,13.71,13,5.148,4.518,175,5.561,6.795,143.03,9.98,0.009210727,0.01162711,0.1718173
"2019-01-08 15:55:00",40047,"CKVY",13.95,20.1,20.41,20.85,19.98,72.69,72.72,71.32,0.271,12.87,13.12,12.54,5.853,5.603,173.5,3.7,7.014,121.2606,9.98,0.009210727,0.01162711,0.1718173
"2019-01-08 16:00:00",40048,"CKVY",13.96,18.93,19.54,20.1,18.93,74.41,74.44,72.41,0.264,12.38,12.76,12.14,5.937,5.944,164.8,3.497,7.672,99.4034,9.97,0.006977609,0.01011061,0.1379289
"2019-01-08 16:05:00",40049,"CKVY",13.97,17.51,18.41,18.99,17.51,75.37,76.67,74.34,0.251,12.02,12.27,11.05,5.575,5.849,146.9,17.87,5.918,81.40677,9.97,0.006977609,0.01011061,0.1379289
"2019-01-08 16:10:00",40050,"CKVY",13.98,17.26,17.22,17.51,16.83,77.91,79.29,75.3,0.257,11.5,12.11,10.72,4.884,5.238,101.8,5.027,5.261,71.2905,9.97,0.006977609,0.01011061,0.1379289
"2019-01-08 16:15:00",40051,"CKVY",13.99,17.69,17.36,17.75,17.14,77.95,78.43,77.84,0.262,11.72,12.15,11.43,4.275,4.508,92.3,3.841,5.48,67.11034,9.96,0.004363503,0.006599086,0.1035048
"2019-01-08 16:20:00",40052,"CKVY",14.01,17.88,17.72,18.01,17.45,77.75,78.16,77.09,0.264,11.95,12.25,11.57,4.447,4.316,87.4,3.119,5.918,65.15215,9.96,0.004363503,0.006599086,0.1035048
"2019-01-08 16:25:00",40053,"CKVY",14.03,18.38,18.27,18.5,17.88,75.97,77.78,75.93,0.263,12.25,12.46,12,4.664,4.56,84.6,4.374,5.918,62.48989,9.96,0.004363503,0.006599086,0.1035048
"2019-01-08 16:30:00",40054,"CKVY",13.42,18.32,18.33,18.63,18.13,76.03,76.55,75.42,0.263,12.02,12.41,11.72,4.777,4.826,91.2,3.171,5.699,57.50272,9.96,0.002381563,0.004372471,0.06951383
"2019-01-08 16:35:00",40055,"CKVY",13.29,18.88,18.57,18.94,18.2,74.87,76.28,74.84,0.265,12.2,12.51,11.9,4.517,4.646,87,4.798,5.042,50.28454,9.96,0.002381563,0.004372471,0.06951383
"2019-01-08 16:40:00",40056,"CKVY",13.22,18.14,18.6,18.88,18.01,75.7,75.7,74.7,0.259,12.03,12.39,11.48,4.401,4.438,108.6,5.921,5.042,42.17099,9.96,0.002381563,0.004372471,0.06951383
"2019-01-08 16:45:00",40057,"CKVY",13.18,15.42,16.71,18.26,15.42,80.2,80.2,74.32,0.244,10.6,11.93,9.63,4.818,4.507,145.9,10.75,7.014,34.38399,9.96,0.0007929261,0.002758522,0.03851485
"2019-01-08 16:50:00",40058,"CKVY",13.14,16.04,15.66,16.1,15.36,81.7,82.4,80.2,0.256,10.98,11.6,10.44,4.816,4.918,168.8,13.18,6.576,27.85067,9.95,0.0007929261,0.002758522,0.03851485
"2019-01-08 16:55:00",40059,"CKVY",13.1,15.79,15.81,16.16,15.55,80.6,81.6,79.31,0.25,10.88,11.54,10.31,4.365,4.573,178.3,4.631,4.165,22.40896,9.95,0.0007929261,0.002758522,0.03851485
"2019-01-08 17:00:00",40060,"CKVY",13.07,16.72,16.42,16.78,15.79,80.2,81.9,80.1,0.259,11.51,11.83,10.89,3.508,3.959,196.7,6.416,4.603,17.3672,9.95,-0.001107442,0.0002379408,0.01745825
"2019-01-08 17:05:00",40061,"CKVY",13.04,15.99,16.43,16.91,15.92,80.8,80.8,78.94,0.252,11.3,11.8,11.03,3.254,3.25,206.2,3.902,4.384,12.34298,9.95,-0.001107442,0.0002379408,0.01745825
"2019-01-08 17:10:00",40062,"CKVY",13.02,15.62,15.85,16.05,15.55,81.3,81.3,80.8,0.25,11.08,11.25,10.83,3.309,3.325,209.4,2.936,4.165,7.771017,9.95,-0.001107442,0.0002379408,0.01745825
"2019-01-08 17:15:00",40063,"CKVY",13.01,15.68,15.7,15.93,15.43,81.1,81.9,80.7,0.25,11,11.27,10.7,3.058,3.224,205.8,8.87,3.726,4.485868,9.95,-0.0002034848,-0.0001140083,0.006984523
"2019-01-08 17:20:00",40064,"CKVY",12.98,15.8,15.81,15.93,15.56,80.9,81.3,80.7,0.251,11.01,11.18,10.81,2.86,3.023,213.9,3.023,4.165,2.584732,9.95,-0.0002034848,-0.0001140083,0.006984523
"2019-01-08 17:25:00",40065,"CKVY",12.98,15.62,15.74,15.93,15.49,81.5,81.5,80.6,0.25,10.91,11.08,10.7,2.618,2.69,217.7,1.491,3.069,1.602351,9.95,-0.0002034848,-0.0001140083,0.006984523
"2019-01-08 17:30:00",40066,"CKVY",12.97,14.57,15.33,15.8,14.57,82.2,82.3,79.67,0.241,10.57,11.2,9.81,2.684,2.643,157.8,71.84,4.165,0.9782752,9.95,-0.0004525699,-0.0004308617,0.001292862
"2019-01-08 17:35:00",40067,"CKVY",12.97,14.57,14.5,14.7,14.32,83.8,83.9,82.2,0.246,10.32,10.71,9.97,2.171,2.399,104.7,7.569,2.411,0.4865132,9.95,-0.0004525699,-0.0004308617,0.001292862
"2019-01-08 17:40:00",40068,"CKVY",12.96,14.95,14.79,15.01,14.51,83.3,84.1,83.2,0.249,10.77,10.95,10.51,1.82,2.035,129,16.24,1.754,0.1799282,9.95,-0.0004525699,-0.0004308617,0.001292862
"2019-01-08 17:45:00",40069,"CKVY",12.95,14.76,14.88,15.01,14.7,83.7,83.8,82.9,0.248,10.72,10.87,10.55,1.172,1.506,119.6,14.59,1.315,0.03957433,9.95,-0.0009018085,-0.001056409,2.5E-07
"2019-01-08 17:50:00",40070,"CKVY",12.93,14.58,14.71,14.88,14.52,84.2,84.3,83.7,0.247,10.75,10.95,10.57,0.732,0.906,92.1,43.29,1.534,0.0001336607,9.95,-0.0009018085,-0.001056409,2.5E-07
"2019-01-08 17:55:00",40071,"CKVY",12.94,14.46,14.44,14.7,14.27,84.6,84.6,83,0.247,10.51,10.84,10.06,0.363,0.565,32.43,4.341,1.096,0,9.95,-0.0009018085,-0.001056409,2.5E-07
"2019-01-08 18:00:00",40072,"CKVY",12.93,14.89,14.6,14.89,14.4,84.5,84.9,84.4,0.252,10.82,11.07,10.57,0.141,0.226,338.4,21.99,0,0,9.95,-0.001811673,-0.00259578,2.5E-07
"2019-01-08 18:05:00",40073,"CKVY",12.93,15.33,15.1,15.46,14.71,82.8,84.6,82.8,0.251,11.09,11.31,10.86,0.368,0.242,310.6,6.402,1.534,0,9.95,-0.001811673,-0.00259578,2.5E-07
"2019-01-08 18:10:00",40074,"CKVY",12.93,15.15,15.35,15.46,15.09,82.3,82.8,82,0.248,10.95,11.16,10.58,0.792,0.501,301.3,3.829,2.411,0,9.95,-0.001811673,-0.00259578,2.5E-07
"2019-01-08 18:15:00",40075,"CKVY",12.91,14.66,14.93,15.21,14.66,82.9,82.9,82.2,0.244,10.56,10.85,10.35,1.48,1.132,314.8,8.53,2.411,0,9.95,-0.001778448,-0.002522259,2.5E-07
"2019-01-08 18:20:00",40076,"CKVY",12.9,14.72,14.57,14.78,14.35,83.9,83.9,82.5,0.248,10.46,10.79,10.09,1.828,1.73,346.5,10.23,2.85,0,9.95,-0.001778448,-0.002522259,2.5E-07
"2019-01-08 18:25:00",40077,"CKVY",12.91,15.21,15.07,15.34,14.72,82.9,84.2,82.9,0.25,11.03,11.24,10.73,1.741,1.873,354.2,16.04,2.192,0,9.95,-0.001778448,-0.002522259,2.5E-07
"2019-01-08 18:30:00",40078,"CKVY",12.91,14.84,15.02,15.21,14.78,82.9,82.9,82.5,0.246,10.71,10.96,10.49,1.319,1.514,335.1,6.141,1.754,0,9.95,-0.001042805,-0.001266957,2.5E-07
"2019-01-08 18:35:00",40079,"CKVY",12.89,14.59,14.85,15.09,14.47,82,83.4,81.9,0.241,10.59,10.97,9.97,1.306,1.295,334,9.04,2.411,0,9.95,-0.001042805,-0.001266957,2.5E-07
"2019-01-08 18:40:00",40080,"CKVY",12.89,14.47,14.22,14.66,13.91,84.2,84.6,81.8,0.246,9.99,10.65,9.54,1.539,1.346,348.2,10.42,2.85,0,9.95,-0.001042805,-0.001266957,2.5E-07
"2019-01-08 18:45:00",40081,"CKVY",12.89,15.71,15.08,15.71,14.28,83.4,85.4,83.3,0.257,11.2,11.69,10.34,2.339,1.966,328.3,7.279,4.165,0,9.95,-0.001134379,-0.00141043,2.5E-07
"2019-01-08 18:50:00",40082,"CKVY",12.89,15.22,15.24,15.71,14.72,84.1,84.1,81,0.254,10.87,11.58,10.05,2.503,2.458,345.4,14.89,3.507,0,9.95,-0.001134379,-0.00141043,2.5E-07
"2019-01-08 18:55:00",40083,"CKVY",12.88,14.73,15.14,15.41,14.66,81.9,84.1,81.9,0.242,10.94,11.42,10.14,2.225,2.444,333,11.02,1.973,0,9.95,-0.001134379,-0.00141043,2.5E-07
"2019-01-08 19:00:00",40084,"CKVY",12.88,13.61,13.77,14.85,13.37,84.7,84.7,78.21,0.239,9.08,10.33,8.13,1.228,1.718,239.3,29.86,1.096,0,9.95,-0.0007551723,-0.0008467361,2.5E-07
"2019-01-08 19:05:00",40085,"CKVY",12.87,12.37,13.11,13.8,12.37,82.6,85.3,82.4,0.22,9.01,10.19,8.05,0.799,0.978,242.1,7.317,1.973,0,9.95,-0.0007551723,-0.0008467361,2.5E-07
"2019-01-08 19:10:00",40086,"CKVY",12.88,11.26,11.77,12.44,11.26,84,84,82.6,0.213,7.621,8.15,7.066,0.802,0.757,222,18.49,1.534,0,9.95,-0.0007551723,-0.0008467361,2.5E-07
"2019-01-08 19:15:00",40087,"CKVY",12.86,11.63,11.35,11.69,11.08,88,88,84,0.227,7.968,8.84,7.256,1.346,1.033,173,14.53,2.85,0,9.95,-0.001412412,-0.001908225,2.5E-07
"2019-01-08 19:20:00",40088,"CKVY",12.87,13.62,12.49,13.62,11.57,90.1,90.7,88,0.254,9.98,11.36,8.71,1.769,1.561,171.2,3.5,2.85,0,9.95,-0.001412412,-0.001908225,2.5E-07
"2019-01-08 19:25:00",40089,"CKVY",12.86,14.73,14.03,14.79,13.49,86.3,90.1,86.3,0.255,11.15,11.62,10.7,2.47,2.089,178.6,16.94,4.165,0,9.95,-0.001412412,-0.001908225,2.5E-07
"2019-01-08 19:30:00",40090,"CKVY",12.86,15.29,14.65,15.35,14.17,85.6,86.8,84.3,0.259,11.12,12.03,10.32,2.59,2.561,225.4,8.76,3.288,0,9.95,-0.0009835799,-0.001172759,2.5E-07
"2019-01-08 19:35:00",40091,"CKVY",12.86,13.25,14.58,15.35,13.19,82.7,85.5,81.7,0.229,10.43,11.74,8.84,2.58,2.613,177.8,23.87,4.165,0,9.95,-0.0009835799,-0.001172759,2.5E-07
"2019-01-08 19:40:00",40092,"CKVY",12.85,9.23,10.82,13.25,9.04,85.2,85.2,80.2,0.197,6.433,9.06,4.971,2.413,2.447,234.5,12.22,4.603,0,9.95,-0.0009835799,-0.001172759,2.5E-07
"2019-01-08 19:45:00",40093,"CKVY",12.85,9.54,9.54,9.91,9.16,88.1,89,85.2,0.207,6.684,7.301,5.657,2.875,2.702,236.7,14.48,4.603,0,9.95,-0.0006043134,-0.0006524935,2.5E-07
"2019-01-08 19:50:00",40094,"CKVY",12.85,10.22,10.15,10.59,9.35,89,90.4,88,0.215,7.68,8.31,6.528,2.85,2.807,294.8,28.6,3.069,0,9.95,-0.0006043134,-0.0006524935,2.5E-07
"2019-01-08 19:55:00",40095,"CKVY",12.84,10.53,10.29,10.53,10.03,89.1,89.2,88,0.219,7.619,7.972,7.174,2.891,2.958,347.6,8.39,3.069,0,9.95,-0.0006043134,-0.0006524935,2.5E-07
"2019-01-08 20:00:00",40096,"CKVY",12.84,11.15,10.95,11.21,10.46,89.1,89.9,89,0.225,8.45,8.75,7.894,2.587,2.709,351.7,3.564,3.288,0,9.95,-0.0006974124,-0.0007792533,2.5E-07
"2019-01-08 20:05:00",40097,"CKVY",12.83,13.68,12.65,13.75,11.15,89.5,92.3,89.1,0.253,10.45,11.88,8.58,2.517,2.59,3.752,3.642,2.85,0,9.95,-0.0006974124,-0.0007792533,2.5E-07
"2019-01-08 20:10:00",40098,"CKVY",12.83,12.51,13.97,14.67,12.51,81.9,89.9,81.3,0.22,11.15,12.2,7.995,1.83,2.161,357.5,56.64,1.973,0,9.95,-0.0006974124,-0.0007792533,2.5E-07
"2019-01-08 20:15:00",40099,"CKVY",12.83,11.46,11.79,12.63,11.39,87.5,87.8,81.8,0.224,8.27,8.84,7.479,1.5,1.662,100.9,17.92,2.63,0,9.95,-0.0009453046,-0.001121372,2.5E-07
"2019-01-08 20:20:00",40100,"CKVY",12.82,10.53,10.77,11.52,10.4,86.8,87.5,85.6,0.213,7.478,8.53,7.149,0.939,1.229,110.5,20.08,1.973,0,9.95,-0.0009453046,-0.001121372,2.5E-07
"2019-01-08 20:25:00",40101,"CKVY",12.82,10.53,10.51,10.59,10.4,88.8,88.8,86.8,0.218,7.689,7.905,7.263,0.68,0.817,89.9,0.379,0,0,9.95,-0.0009453046,-0.001121372,2.5E-07
"2019-01-08 20:30:00",40102,"CKVY",12.82,10.77,10.7,10.9,10.46,90.1,90.2,88.8,0.224,8.28,8.59,7.826,0.177,0.39,17.96,70.45,1.534,0,9.95,-0.0014755,-0.002034895,2.5E-07
"2019-01-08 20:35:00",40103,"CKVY",12.81,10.84,10.54,10.96,10.22,90.3,90.3,88.9,0.225,8.1,8.67,7.599,0.715,0.354,265.1,10.92,2.63,0,9.95,-0.0014755,-0.002034895,2.5E-07
"2019-01-08 20:40:00",40104,"CKVY",12.81,11.15,10.69,11.15,10.53,90.4,90.4,89.2,0.228,8.22,8.9,7.969,1.53,1.11,284.3,4.62,3.069,0,9.95,-0.0014755,-0.002034895,2.5E-07
"2019-01-08 20:45:00",40105,"CKVY",12.81,11.09,11.82,12.39,11.03,86.8,92.2,86.7,0.219,9.5,10.46,7.876,2.342,1.936,321.9,14.2,3.288,0,9.95,-0.001351118,-0.001792121,2.5E-07
"2019-01-08 20:50:00",40106,"CKVY",12.81,11.53,11.39,11.65,11.09,89.2,89.3,86.9,0.229,8.7,9.05,7.972,2.336,2.432,356.9,14.79,3.288,0,9.95,-0.001351118,-0.001792121,2.5E-07
"2019-01-08 20:55:00",40107,"CKVY",12.81,12.21,11.93,12.27,11.47,89.5,89.8,89.2,0.237,9.47,9.83,8.91,1.806,2.138,24.98,0.827,1.754,0,9.95,-0.001351118,-0.001792121,2.5E-07
"2019-01-08 21:00:00",40108,"CKVY",12.81,9.61,10.83,12.27,9.55,85.5,89.5,84.1,0.202,7.519,9.77,6.07,1.324,1.565,125.7,39.63,2.192,0,9.95,-0.0009322913,-0.001113796,2.5E-07
"2019-01-08 21:05:00",40109,"CKVY",12.81,10.36,9.87,10.54,9.3,90.3,91.1,85.4,0.22,7.219,8.46,5.879,1.305,1.267,190.1,10.23,2.63,0,9.95,-0.0009322913,-0.001113796,2.5E-07
"2019-01-08 21:10:00",40110,"CKVY",12.8,10.29,10.35,10.54,10.23,89.8,90.3,89.6,0.218,7.973,8.22,7.815,1.57,1.417,222.9,7.969,2.411,0,9.95,-0.0009322913,-0.001113796,2.5E-07
"2019-01-08 21:15:00",40111,"CKVY",12.8,9.86,10.12,10.42,9.8,89.3,89.9,89.2,0.213,7.649,8.03,7.259,1.547,1.607,246.8,6.587,1.754,0,9.95,-0.001163468,-0.001487001,2.5E-07
"2019-01-08 21:20:00",40112,"CKVY",12.79,9.8,9.83,9.92,9.74,89.4,89.5,89.1,0.213,7.304,7.425,7.182,0.932,1.25,256.6,0.044,0.658,0,9.95,-0.001163468,-0.001487001,2.5E-07
"2019-01-08 21:25:00",40113,"CKVY",12.79,10.05,9.86,10.11,9.74,90.3,90.3,89.4,0.217,7.414,7.814,7.242,0.381,0.623,256.6,0.054,0,0,9.95,-0.001163468,-0.001487001,2.5E-07
"2019-01-08 21:30:00",40114,"CKVY",12.79,10.11,10.12,10.3,9.92,90.8,90.9,90.2,0.219,7.924,8.17,7.647,0.198,0.216,145.2,86.2,1.534,0,9.95,-0.00153132,-0.00215151,2.5E-07
"2019-01-08 21:35:00",40115,"CKVY",12.78,9.49,9.95,10.29,9.49,89.9,91,89.9,0.211,7.743,8.18,7.113,0.688,0.4,108.9,8.85,2.192,0,9.95,-0.00153132,-0.00215151,2.5E-07
"2019-01-08 21:40:00",40116,"CKVY",12.77,9.8,9.56,9.86,9.3,91.8,91.8,89.8,0.218,7.384,7.951,6.93,1.477,1.061,83.2,16.53,3.507,0,9.95,-0.00153132,-0.00215151,2.5E-07
"2019-01-08 21:45:00",40117,"CKVY",12.78,10.23,10.04,10.29,9.8,92.2,92.2,91.8,0.223,8.19,8.48,7.889,1.371,1.505,87.8,4.707,1.754,0,9.95,-0.001390639,-0.001879795,2.5E-07
"2019-01-08 21:50:00",40118,"CKVY",12.78,11.16,10.86,11.66,10.11,91.4,93.9,91.4,0.231,9.13,10.25,8.29,1.162,1.295,307.5,73.42,3.726,0,9.95,-0.001390639,-0.001879795,2.5E-07
"2019-01-08 21:55:00",40119,"CKVY",12.78,11.47,11.16,11.47,10.98,91.3,91.4,90.2,0.234,8.97,9.42,8.69,0.528,0.828,312.1,25.58,1.534,0,9.96,-0.001390639,-0.001879795,2.5E-07
"2019-01-08 22:00:00",40120,"CKVY",12.77,11.04,11.42,11.72,11.04,90.2,91.6,90.1,0.226,9.29,9.74,8.71,1.23,0.801,247.9,9.58,3.288,0,9.96,-0.001466686,-0.001989892,2.5E-07
"2019-01-08 22:05:00",40121,"CKVY",12.77,10.36,10.87,11.16,10.36,89.9,90.9,89.8,0.219,8.62,8.89,7.975,1.897,1.591,238.7,5.624,3.507,0,9.96,-0.001466686,-0.001989892,2.5E-07
"2019-01-08 22:10:00",40122,"CKVY",12.77,10.05,10.15,10.42,10.05,90.2,90.3,89.6,0.217,7.799,8.04,7.626,2.428,2.236,222.6,11.59,3.069,0,9.96,-0.001466686,-0.001989892,2.5E-07
"2019-01-08 22:15:00",40123,"CKVY",12.77,9.99,9.98,10.17,9.8,90.4,90.4,89.6,0.217,7.635,7.867,7.373,2.103,2.251,133.9,64.42,2.85,0,9.96,-0.0009655845,-0.001165918,2.5E-07
"2019-01-08 22:20:00",40124,"CKVY",12.76,9.92,9.99,10.11,9.8,90.6,90.8,90.3,0.216,7.769,7.941,7.542,1.989,2.01,84.5,3.402,3.507,0,9.96,-0.0009655845,-0.001165918,2.5E-07
"2019-01-08 22:25:00",40125,"CKVY",12.76,10.79,10.31,10.79,9.92,91.9,91.9,90.6,0.228,8.26,8.91,7.715,2.213,2.113,86.7,2.561,3.946,0,9.96,-0.0009655845,-0.001165918,2.5E-07
"2019-01-08 22:30:00",40126,"CKVY",12.74,11.41,11.15,11.47,10.79,91.4,92.1,91.4,0.233,9.22,9.45,8.91,2.408,2.378,108.5,7.38,2.63,0,9.96,-0.0009579602,-0.001148465,2.5E-07
"2019-01-08 22:35:00",40127,"CKVY",12.75,11.6,11.68,11.91,11.35,90.3,92,90.2,0.233,9.63,10.01,9.23,2.082,2.27,145.7,16.28,1.973,0,9.96,-0.0009579602,-0.001148465,2.5E-07
"2019-01-08 22:40:00",40128,"CKVY",12.74,12.03,11.77,12.03,11.47,90.9,90.9,90.1,0.239,9.53,9.89,9.14,1.722,1.855,186.4,13.19,2.63,0,9.96,-0.0009579602,-0.001148465,2.5E-07
"2019-01-08 22:45:00",40129,"CKVY",12.75,12.03,12.19,12.34,11.97,89.3,91,89.3,0.235,9.92,10.18,9.48,1.345,1.49,249.8,21.41,2.63,0,9.96,-0.001095064,-0.001347658,2.5E-07
"2019-01-08 22:50:00",40130,"CKVY",12.74,11.35,11.64,12.09,11.29,89.1,89.4,89,0.227,9.05,9.55,8.69,1.58,1.45,227,3.797,2.63,0,9.96,-0.001095064,-0.001347658,2.5E-07
"2019-01-08 22:55:00",40131,"CKVY",12.74,11.16,11.18,11.41,10.98,88.9,89.1,88.7,0.225,8.53,8.81,8.31,1.851,1.72,222.8,3.559,3.069,0,9.96,-0.001095064,-0.001347658,2.5E-07
"2019-01-08 23:00:00",40132,"CKVY",12.74,11.66,11.33,11.66,11.04,89.8,89.8,88.9,0.232,8.83,9.24,8.4,2.113,2.02,207,14.95,2.192,0,9.96,-0.00108243,-0.001341161,2.5E-07
"2019-01-08 23:05:00",40133,"CKVY",12.74,11.91,11.75,11.97,11.47,89.7,89.8,89.7,0.234,9.32,9.53,9.04,2.004,2.092,181.3,4.629,2.85,0,9.96,-0.00108243,-0.001341161,2.5E-07
"2019-01-08 23:10:00",40134,"CKVY",12.74,11.84,11.92,12.03,11.72,89,89.7,88.9,0.232,9.4,9.59,9.09,1.713,1.825,128.6,31.53,2.411,0,9.96,-0.00108243,-0.001341161,2.5E-07
"2019-01-08 23:15:00",40135,"CKVY",12.73,11.66,11.74,11.84,11.66,89.2,89.3,88.9,0.23,9.16,9.26,9.06,1.883,1.82,77.84,7.161,2.85,0,9.96,-0.001036033,-0.001262809,2.5E-07
"2019-01-08 23:20:00",40136,"CKVY",12.72,11.91,11.79,11.97,11.6,89.4,89.5,89.2,0.233,9.25,9.46,9.03,1.605,1.759,71.99,5.821,2.411,0,9.96,-0.001036033,-0.001262809,2.5E-07
"2019-01-08 23:25:00",40137,"CKVY",12.72,12.03,11.96,12.09,11.84,89.3,89.5,89.2,0.235,9.43,9.53,9.29,1.225,1.404,58.06,90.8,1.534,0,9.96,-0.001036033,-0.001262809,2.5E-07
"2019-01-08 23:30:00",40138,"CKVY",12.73,12.15,12.06,12.15,11.91,88.9,89.3,88.8,0.235,9.46,9.61,9.33,0.587,0.898,213,14.71,0.877,0,9.96,-0.001271346,-0.001642002,2.5E-07
"2019-01-08 23:35:00",40139,"CKVY",12.72,12.28,12.18,12.28,11.97,89,89,88.8,0.236,9.52,9.65,9.32,0.33,0.374,254,59.03,1.534,0,9.96,-0.001271346,-0.001642002,2.5E-07
"2019-01-08 23:40:00",40140,"CKVY",12.72,12.4,12.3,12.4,12.21,88.9,89.2,88.8,0.237,9.68,9.81,9.57,0.864,0.627,309.7,9.8,2.63,0,9.96,-0.001271346,-0.001642002,2.5E-07
"2019-01-08 23:45:00",40141,"CKVY",12.72,12.53,12.47,12.59,12.22,88.9,89.1,88.8,0.239,9.83,9.96,9.56,1.635,1.22,310.1,18.46,3.288,0,9.96,-0.001621243,-0.002267148,2.5E-07
"2019-01-08 23:50:00",40142,"CKVY",12.71,12.9,12.69,12.9,12.46,88.6,89,88.6,0.242,10.01,10.24,9.77,2.278,2.021,293.3,8.78,2.85,0,9.96,-0.001621243,-0.002267148,2.5E-07
"2019-01-08 23:55:00",40143,"CKVY",12.7,12.9,12.86,13.02,12.71,88.5,88.7,88.5,0.242,10.13,10.31,9.96,2.402,2.368,301.8,11.24,3.507,0,9.97,-0.001621243,-0.002267148,2.5E-07
"2019-01-09 00:00:00",40144,"CKVY",12.71,12.9,12.86,13.02,12.77,88.8,88.8,88.5,0.242,10.15,10.34,10.02,2.09,2.313,322.9,6.701,2.63,0,9.97,-0.0009281476,-0.001094232,2.5E-07
"2019-01-09 00:05:00",40145,"CKVY",12.69,13.14,13.03,13.27,12.83,89.2,89.3,88.7,0.246,10.42,10.71,10.14,1.688,1.899,311.1,15.55,2.411,0,9.97,-0.0009281476,-0.001094232,2.5E-07
"2019-01-09 00:10:00",40146,"CKVY",12.7,13.33,13.21,13.45,13.02,89,89.2,88.6,0.247,10.54,10.85,10.28,1.056,1.312,325.2,0.141,1.315,0,9.97,-0.0009281476,-0.001094232,2.5E-07
"2019-01-09 00:15:00",40147,"CKVY",12.7,13.51,13.43,13.64,13.26,88.9,89.1,88.7,0.249,10.74,10.95,10.56,1.115,0.993,9.38,23.7,2.63,0,9.97,-0.001296995,-0.001667663,2.5E-07
"2019-01-09 00:20:00",40148,"CKVY",12.69,14.01,13.93,14.26,13.45,88.7,89.5,88.7,0.254,11.34,11.71,10.81,1.452,1.206,62.45,19.59,3.069,0,9.97,-0.001296995,-0.001667663,2.5E-07
"2019-01-09 00:25:00",40149,"CKVY",12.69,13.82,13.91,14.13,13.76,88.8,88.8,88.4,0.252,11.16,11.41,10.96,2.039,1.811,92.1,6.573,2.85,0,9.97,-0.001296995,-0.001667663,2.5E-07
"2019-01-09 00:30:00",40150,"CKVY",12.69,14.01,13.99,14.19,13.76,88.8,89.3,88.8,0.254,11.34,11.62,11.06,1.979,2.092,107.6,10.26,2.63,0,9.97,-0.001188449,-0.001481063,2.5E-07
"2019-01-09 00:35:00",40151,"CKVY",12.69,13.57,13.73,14.07,13.51,88.9,89,88.2,0.25,10.96,11.34,10.74,1.864,1.953,111.7,13.71,1.973,0,9.97,-0.001188449,-0.001481063,2.5E-07
"2019-01-09 00:40:00",40152,"CKVY",12.69,13.51,13.64,13.76,13.51,89.1,89.5,88.9,0.25,11.05,11.24,10.89,1.603,1.745,98.9,4.851,2.192,0,9.97,-0.001188449,-0.001481063,2.5E-07
"2019-01-09 00:45:00",40153,"CKVY",12.69,13.7,13.63,13.76,13.51,89.3,89.6,89.1,0.252,11.08,11.26,10.9,1.113,1.323,93.9,0.079,0.877,0,9.97,-0.00119249,-0.001490297,2.5E-07
"2019-01-09 00:50:00",40154,"CKVY",12.68,13.76,13.64,13.76,13.51,89.3,89.4,89.2,0.253,11.06,11.2,10.92,0.641,0.847,116.7,36.35,1.534,0,9.97,-0.00119249,-0.001490297,2.5E-07
"2019-01-09 00:55:00",40155,"CKVY",12.68,13.7,13.76,13.89,13.64,89.8,89.9,89.3,0.254,11.28,11.41,11.11,0.805,0.659,216.7,8.67,2.85,0,9.97,-0.00119249,-0.001490297,2.5E-07
"2019-01-09 01:00:00",40156,"CKVY",12.68,13.64,13.64,13.76,13.51,90.2,90.3,89.9,0.254,11.28,11.42,11.11,1.57,1.206,211.4,5.926,3.288,0,9.97,-0.001604359,-0.002197757,2.5E-07
"2019-01-09 01:05:00",40157,"CKVY",12.68,13.7,13.69,13.76,13.58,89.8,90.3,89.8,0.254,11.35,11.44,11.21,1.934,1.771,177.3,11.64,2.63,0,9.97,-0.001604359,-0.002197757,2.5E-07
"2019-01-09 01:10:00",40158,"CKVY",12.67,13.45,13.57,13.76,13.39,89.6,89.9,89.5,0.25,11.08,11.34,10.89,2.198,2.098,151.9,6.671,3.288,0,9.97,-0.001604359,-0.002197757,2.5E-07
"2019-01-09 01:15:00",40159,"CKVY",12.67,13.33,13.36,13.45,13.27,90,90,89.6,0.25,10.93,11.06,10.8,1.842,2.064,144.4,4.503,2.192,0,9.97,-0.001090448,-0.001327188,2.5E-07
"2019-01-09 01:20:00",40160,"CKVY",12.67,13.45,13.38,13.51,13.2,90,90.2,89.9,0.252,10.99,11.16,10.79,1.651,1.738,104.1,19.31,1.754,0,9.97,-0.001090448,-0.001327188,2.5E-07
"2019-01-09 01:25:00",40161,"CKVY",12.66,13.39,13.45,13.64,13.33,89.6,90.1,89.6,0.25,11.04,11.26,10.85,1.407,1.503,128.7,16.28,2.85,0,9.97,-0.001090448,-0.001327188,2.5E-07
"2019-01-09 01:30:00",40162,"CKVY",12.66,13.58,13.44,13.58,13.27,90.7,90.7,89.6,0.255,11.09,11.35,10.84,1.937,1.63,163,11.03,4.165,0,9.97,-0.001234934,-0.001556517,2.5E-07
"2019-01-09 01:35:00",40163,"CKVY",12.66,13.83,13.69,13.89,13.45,90.4,90.9,90.4,0.257,11.48,11.67,11.22,2.292,2.129,211.9,11.15,2.85,0,9.97,-0.001234934,-0.001556517,2.5E-07
"2019-01-09 01:40:00",40164,"CKVY",12.64,14.07,13.94,14.2,13.76,89.5,90.4,89.4,0.257,11.53,11.74,11.35,2.95,2.476,184.9,12.63,7.672,0,9.97,-0.001234934,-0.001556517,2.5E-07
"2019-01-09 01:45:00",40165,"CKVY",12.65,14.2,14.07,14.26,13.89,89.5,89.5,89.2,0.258,11.53,11.73,11.31,3.004,3.003,179.3,5.96,4.822,0,9.97,-0.0009132974,-0.001059414,2.5E-07
"2019-01-09 01:50:00",40166,"CKVY",12.65,14.38,14.29,14.51,14.07,89.5,89.5,89.3,0.261,11.74,11.96,11.53,3.229,3.158,178.4,6.048,3.946,0,9.97,-0.0009132974,-0.001059414,2.5E-07
"2019-01-09 01:55:00",40167,"CKVY",12.64,14.63,14.49,14.69,14.32,89.2,89.5,89.1,0.263,11.91,12.08,11.77,2.262,2.953,195.5,33.03,2.411,0,9.97,-0.0009132974,-0.001059414,2.5E-07
"2019-01-09 02:00:00",40168,"CKVY",12.64,14.26,14.48,14.75,14.2,88.8,89.2,88.3,0.257,11.76,12.11,11.42,1.591,1.802,340.7,39.96,2.192,0,9.97,-0.000858933,-0.0009810554,2.5E-07
"2019-01-09 02:05:00",40169,"CKVY",12.64,14.26,14.21,14.32,14.07,89.2,89.3,88.8,0.258,11.57,11.73,11.39,1.411,1.457,15.51,14.03,2.411,0,9.97,-0.000858933,-0.0009810554,2.5E-07
"2019-01-09 02:10:00",40170,"CKVY",12.63,14.13,14.21,14.32,14.07,89,89.4,89,0.256,11.62,11.75,11.44,1.747,1.53,47.37,3.07,2.85,0,9.97,-0.000858933,-0.0009810554,2.5E-07
"2019-01-09 02:15:00",40171,"CKVY",12.63,13.7,13.99,14.19,13.64,88.8,89.3,88.8,0.251,11.36,11.57,10.94,2.268,2.028,84.3,20.17,4.165,0,9.97,-0.001215845,-0.00152161,2.5E-07
"2019-01-09 02:20:00",40172,"CKVY",12.62,13.58,13.55,13.7,13.45,89.3,89.4,88.8,0.251,10.94,11.08,10.76,3.1,2.682,110.6,3.243,5.48,0,9.97,-0.001215845,-0.00152161,2.5E-07
"2019-01-09 02:25:00",40173,"CKVY",12.61,13.51,13.49,13.58,13.39,89.6,89.6,89.2,0.251,10.93,11.08,10.79,3.789,3.517,98.4,4.979,5.48,0,9.97,-0.001215845,-0.00152161,2.5E-07
"2019-01-09 02:30:00",40174,"CKVY",12.61,13.51,13.58,13.7,13.39,89.7,89.9,89.5,0.251,11.11,11.22,10.92,4.13,4.006,116.2,6.746,4.384,0,9.97,-0.0006326094,-0.0006757762,2.5E-07
"2019-01-09 02:35:00",40175,"CKVY",12.61,13.51,13.53,13.63,13.45,89.7,89.9,89.6,0.251,11.09,11.19,10.96,3.083,3.734,120.1,3.281,3.507,0,9.97,-0.0006326094,-0.0006757762,2.5E-07
"2019-01-09 02:40:00",40176,"CKVY",12.61,13.76,13.65,13.82,13.51,89.9,89.9,89.6,0.255,11.19,11.39,11.01,1.9,2.401,117.4,6.926,1.534,0,9.97,-0.0006326094,-0.0006757762,2.5E-07
"2019-01-09 02:45:00",40177,"CKVY",12.61,14,13.92,14.13,13.69,89.6,89.9,89.6,0.257,11.48,11.66,11.29,0.909,1.424,86.1,6.44,1.315,0,9.97,-0.0009004248,-0.001043223,2.5E-07
"2019-01-09 02:50:00",40178,"CKVY",12.61,14.19,14.13,14.25,13.94,89.1,89.7,89.1,0.257,11.58,11.71,11.42,0.448,0.569,91.9,12.24,0.438,0,9.97,-0.0009004248,-0.001043223,2.5E-07
"2019-01-09 02:55:00",40179,"CKVY",12.6,14.13,14.21,14.38,14.01,88.9,89.2,88.6,0.256,11.54,11.75,11.27,0.884,0.66,213.2,18.25,2.85,0,9.97,-0.0009004248,-0.001043223,2.5E-07
"2019-01-09 03:00:00",40180,"CKVY",12.6,14.25,14.21,14.38,14.07,89,89.1,88.9,0.258,11.57,11.73,11.41,1.095,1.01,209.5,3.88,1.973,0,9.97,-0.001720617,-0.002408876,2.5E-07
"2019-01-09 03:05:00",40181,"CKVY",12.59,14.44,14.36,14.5,14.19,88.6,89.1,88.6,0.259,11.66,11.82,11.54,1.275,1.197,193.7,33.62,1.096,0,9.97,-0.001720617,-0.002408876,2.5E-07
"2019-01-09 03:10:00",40182,"CKVY",12.59,14.37,14.38,14.5,14.25,88.6,88.6,88.3,0.258,11.6,11.75,11.44,0.951,1.115,107,16.95,2.411,0,9.97,-0.001720617,-0.002408876,2.5E-07
"2019-01-09 03:15:00",40183,"CKVY",12.59,14.06,14.27,14.5,14,89,89,88.5,0.256,11.54,11.76,11.33,1.601,1.208,82.3,3.741,4.165,0,9.97,-0.001461562,-0.001932485,2.5E-07
"2019-01-09 03:20:00",40184,"CKVY",12.57,14.37,14.15,14.5,13.88,89.6,89.8,89,0.261,11.63,12.01,11.28,2.555,2.057,89.3,5.854,4.165,0,9.97,-0.001461562,-0.001932485,2.5E-07
"2019-01-09 03:25:00",40185,"CKVY",12.58,14.75,14.71,14.93,14.37,88.6,89.7,88.6,0.262,12.07,12.24,11.86,3.404,3.042,130.4,22.4,4.603,0,9.97,-0.001461562,-0.001932485,2.5E-07
"2019-01-09 03:30:00",40186,"CKVY",12.58,14.87,14.75,14.93,14.62,89,89,88.2,0.265,12.01,12.27,11.77,3.564,3.504,172.1,5.943,4.384,0,9.97,-0.0007887334,-0.0008822222,2.5E-07
"2019-01-09 03:35:00",40187,"CKVY",12.57,14.25,14.85,15.18,14.19,88.4,89,88.1,0.256,12.08,12.43,11.39,3.842,3.698,227.3,22.51,5.261,0,9.97,-0.0007887334,-0.0008822222,2.5E-07
"2019-01-09 03:40:00",40188,"CKVY",12.57,13.82,13.96,14.25,13.75,90.3,90.3,88.4,0.256,11.49,11.61,11.3,3.676,3.783,279.9,6.645,4.603,0,9.97,-0.0007887334,-0.0008822222,2.5E-07
"2019-01-09 03:45:00",40189,"CKVY",12.57,14.13,13.96,14.13,13.82,90.3,90.7,90.3,0.26,11.68,11.86,11.5,3.442,3.58,282.3,4.773,3.726,0,9.97,-0.0005876947,-0.0006136441,2.5E-07
"2019-01-09 03:50:00",40190,"CKVY",12.57,14.25,14.06,14.25,13.94,90,90.3,89.9,0.26,11.68,11.85,11.55,2.787,3.187,275.1,13.27,3.726,0,9.97,-0.0005876947,-0.0006136441,2.5E-07
"2019-01-09 03:55:00",40191,"CKVY",12.56,14.19,14.15,14.31,14,89.6,90,89.6,0.259,11.69,11.88,11.53,1.968,2.358,230.9,6.652,1.315,0,9.97,-0.0005876947,-0.0006136441,2.5E-07
"2019-01-09 04:00:00",40192,"CKVY",12.56,14,14.1,14.25,14,89.7,89.7,89.5,0.257,11.6,11.76,11.47,0.994,1.465,228,0.157,0.658,0,9.97,-0.0009763311,-0.001150519,2.5E-07
"2019-01-09 04:05:00",40193,"CKVY",12.54,14.07,14.11,14.19,13.94,90.1,90.1,89.6,0.259,11.68,11.82,11.49,0.3,0.58,227.9,0.078,0.877,0,9.97,-0.0009763311,-0.001150519,2.5E-07
"2019-01-09 04:10:00",40194,"CKVY",12.53,14.06,14.1,14.25,13.94,90.2,90.2,90,0.259,11.72,11.87,11.55,0.238,0.184,209.2,54.25,2.192,0,9.97,-0.0009763311,-0.001150519,2.5E-07
"2019-01-09 04:15:00",40195,"CKVY",12.54,14.06,14.08,14.19,14,90.1,90.4,90.1,0.259,11.75,11.87,11.65,0.352,0.344,97.6,0.132,1.315,0,9.97,-0.001993283,-0.002964891,2.5E-07
"2019-01-09 04:20:00",40196,"CKVY",12.54,13.88,13.96,14.12,13.81,89.7,90.1,89.4,0.256,11.49,11.76,11.33,0.289,0.33,97.5,0.125,0,0,9.97,-0.001993283,-0.002964891,2.5E-07
"2019-01-09 04:25:00",40197,"CKVY",12.54,13.88,13.81,14,13.57,90.2,90.2,89.4,0.257,11.36,11.56,11.06,0.513,0.386,91,11.51,2.411,0,9.97,-0.001993283,-0.002964891,2.5E-07
"2019-01-09 04:30:00",40198,"CKVY",12.54,13.81,14,14.12,13.75,89.7,90.7,89.6,0.255,11.7,11.9,11.32,1.17,0.75,89.6,6.059,3.946,0,9.97,-0.00189453,-0.00276174,2.5E-07
"2019-01-09 04:35:00",40199,"CKVY",12.53,13.32,13.73,13.94,13.32,89.2,90.2,89.2,0.248,11.28,11.59,10.74,2.34,1.733,92.5,3.179,4.822,0,9.97,-0.00189453,-0.00276174,2.5E-07
"2019-01-09 04:40:00",40200,"CKVY",12.53,13.63,13.35,13.63,13.13,90.4,90.4,89.1,0.255,10.85,11.34,10.61,3.434,2.952,94.6,3.379,5.261,0,9.97,-0.00189453,-0.00276174,2.5E-07
"2019-01-09 04:45:00",40201,"CKVY",12.53,13.5,13.69,13.88,13.44,88.9,90.5,88.6,0.249,11.19,11.55,10.72,4.071,3.772,109.9,5.382,5.48,0,9.97,-0.0008015688,-0.0009043119,2.5E-07
"2019-01-09 04:50:00",40202,"CKVY",12.53,13.5,13.65,13.94,13.38,88.7,89.7,88.6,0.249,11.01,11.47,10.65,4.508,4.342,105.7,2.359,5.918,0,9.97,-0.0008015688,-0.0009043119,2.5E-07
"2019-01-09 04:55:00",40203,"CKVY",12.53,13.69,13.63,13.94,13.38,88.9,89.7,88.6,0.251,11.04,11.45,10.65,4.371,4.478,102.9,3.788,5.261,0,9.97,-0.0008015688,-0.0009043119,2.5E-07
"2019-01-09 05:00:00",40204,"CKVY",12.52,12.52,12.88,13.75,12.33,88.8,88.8,86.4,0.238,9.85,11.05,9.19,3.462,3.9,278.9,62.69,2.85,0,9.97,-0.0004005432,-0.0003800854,2.5E-07
"2019-01-09 05:05:00",40205,"CKVY",12.52,13.76,13.25,13.76,12.46,90.7,91.1,88.8,0.257,10.99,11.54,9.81,2.26,2.854,199.3,23.28,2.192,0,9.97,-0.0004005432,-0.0003800854,2.5E-07
"2019-01-09 05:10:00",40206,"CKVY",12.52,13.01,13.78,14.25,13.01,87.9,90.8,87.8,0.241,11.27,11.99,10.08,1.777,1.912,218,17.63,3.946,0,9.97,-0.0004005432,-0.0003800854,2.5E-07
"2019-01-09 05:15:00",40207,"CKVY",12.52,12.15,12.41,13.07,12.02,90.3,90.3,87.8,0.238,9.76,10.15,9.57,2.468,2.173,219.5,3.703,4.603,0,9.97,-0.0009477461,-0.001116704,2.5E-07
"2019-01-09 05:20:00",40208,"CKVY",12.51,12.52,12.32,12.52,12.02,91.2,91.5,90.2,0.245,10.19,10.5,9.75,2.968,2.704,221.5,8.57,3.946,0,9.97,-0.0009477461,-0.001116704,2.5E-07
"2019-01-09 05:25:00",40209,"CKVY",12.51,12.77,12.64,12.89,12.39,91.8,91.9,91.2,0.249,10.64,10.96,10.33,2.772,2.971,190,12.01,2.63,0,9.97,-0.0009477461,-0.001116704,2.5E-07
"2019-01-09 05:30:00",40210,"CKVY",12.51,12.58,12.8,12.89,12.58,90.6,91.8,90.6,0.244,10.74,10.94,10.35,2.24,2.524,163.9,6.75,2.85,0,9.97,-0.0008653082,-0.0009953635,2.5E-07
"2019-01-09 05:35:00",40211,"CKVY",12.51,12.27,12.43,12.64,12.27,90.6,90.6,90.3,0.241,10.17,10.41,9.97,1.493,1.907,156.2,0.618,1.534,0,9.97,-0.0008653082,-0.0009953635,2.5E-07
"2019-01-09 05:40:00",40212,"CKVY",12.51,11.9,12.16,12.46,11.9,90.5,90.7,90.2,0.236,9.89,10.24,9.59,1.144,1.259,108.2,21.45,1.754,0,9.97,-0.0008653082,-0.0009953635,2.5E-07
"2019-01-09 05:45:00",40213,"CKVY",12.51,12.09,12.02,12.15,11.9,91.6,91.6,90.5,0.241,9.93,10.15,9.67,1.029,1.052,90.8,5.983,2.411,0,9.97,-0.001295078,-0.001670061,2.5E-07
"2019-01-09 05:50:00",40214,"CKVY",12.49,11.9,11.95,12.15,11.78,90.9,91.6,90.8,0.237,9.87,10.15,9.63,1.211,1.128,109.2,5.62,2.192,0,9.96,-0.001295078,-0.001670061,2.5E-07
"2019-01-09 05:55:00",40215,"CKVY",12.5,12.15,12,12.21,11.78,91.8,91.9,90.9,0.242,9.97,10.29,9.63,1.357,1.28,42.16,23.13,1.754,0,9.97,-0.001295078,-0.001670061,2.5E-07
"2019-01-09 06:00:00",40216,"CKVY",12.49,12.4,12.31,12.52,12.09,91.9,92.1,91.8,0.245,10.41,10.62,10.16,1.329,1.332,112,14.51,2.192,0,9.97,-0.001382765,-0.0018184,2.5E-07
"2019-01-09 06:05:00",40217,"CKVY",12.5,12.4,12.45,12.58,12.27,91.3,91.9,91.2,0.244,10.48,10.61,10.21,1.828,1.447,129.9,13.2,4.384,0,9.97,-0.001382765,-0.0018184,2.5E-07
"2019-01-09 06:10:00",40218,"CKVY",12.49,11.29,11.59,12.4,11.16,90.5,91.2,89,0.23,9.16,10.31,8.7,2.712,2.318,154.2,2.468,4.384,0,9.97,-0.001382765,-0.0018184,2.5E-07
"2019-01-09 06:15:00",40219,"CKVY",12.49,11.41,11.29,11.53,11.04,91.7,91.8,90.1,0.234,9.13,9.59,8.69,2.804,2.842,116.5,20.82,3.507,0,9.96,-0.0009778594,-0.001168576,2.5E-07
"2019-01-09 06:20:00",40220,"CKVY",12.49,11.78,11.61,11.78,11.28,92.1,92.2,91.6,0.239,9.71,9.93,9.33,2.552,2.757,45.46,28.83,2.411,0,9.96,-0.0009778594,-0.001168576,2.5E-07
"2019-01-09 06:25:00",40221,"CKVY",12.49,12.34,12.09,12.4,11.72,92.2,92.5,92.1,0.245,10.27,10.56,9.87,1.87,2.203,115.9,3.244,2.411,0,9.96,-0.0009778594,-0.001168576,2.5E-07
"2019-01-09 06:30:00",40222,"CKVY",12.48,12.03,12.24,12.4,11.96,91,92.2,91,0.239,10.25,10.57,9.84,1.72,1.714,135,14.57,2.411,0,9.96,-0.00101777,-0.001221455,2.5E-07
"2019-01-09 06:35:00",40223,"CKVY",12.47,11.41,11.56,12.03,11.22,91.2,91.2,90.3,0.233,9.34,9.9,9.03,1.921,1.813,176.8,5.893,2.85,0,9.96,-0.00101777,-0.001221455,2.5E-07
"2019-01-09 06:40:00",40224,"CKVY",12.48,10.85,11.23,11.66,10.79,90.7,91.7,90.6,0.226,9.13,9.7,8.57,2.196,2.023,206.7,6.591,3.507,0,9.96,-0.00101777,-0.001221455,2.5E-07
"2019-01-09 06:45:00",40225,"CKVY",12.47,10.73,10.81,11.04,10.54,91.6,91.6,90.7,0.227,8.76,9.01,8.49,2.675,2.38,213.5,8.1,4.603,0,9.96,-0.001007305,-0.00121764,2.5E-07
"2019-01-09 06:50:00",40226,"CKVY",12.48,10.91,10.81,10.98,10.6,92.4,92.5,91.6,0.231,9,9.22,8.66,2.591,2.661,212,5.855,3.946,0,9.96,-0.001007305,-0.00121764,2.5E-07
"2019-01-09 06:55:00",40227,"CKVY",12.47,10.48,10.75,11.04,10.42,91.3,92.5,91.1,0.224,8.84,9.28,8.34,1.883,2.276,214,47.28,1.754,0,9.96,-0.001007305,-0.00121764,2.5E-07
"2019-01-09 07:00:00",40228,"CKVY",12.47,10.73,10.61,10.79,10.42,92.5,92.6,91.2,0.229,8.74,9.06,8.37,1.534,1.764,327.8,6.387,2.85,0,9.96,-0.0009741072,-0.001166682,2.5E-07
"2019-01-09 07:05:00",40229,"CKVY",12.47,10.6,10.75,10.91,10.6,92.2,92.8,92.1,0.227,8.99,9.21,8.77,1.773,1.627,337.9,12.58,3.288,0,9.96,-0.0009741072,-0.001166682,2.5E-07
"2019-01-09 07:10:00",40230,"CKVY",12.47,11.16,10.89,11.16,10.6,93.3,93.3,92.2,0.236,9.2,9.59,8.8,2.398,2.092,1.974,10.07,3.069,0,9.96,-0.0009741072,-0.001166682,2.5E-07
"2019-01-09 07:15:00",40231,"CKVY",12.47,11.53,11.23,11.53,10.98,93.6,93.7,92.8,0.24,9.67,10.04,9.32,2.42,2.433,9.05,7.183,2.411,0,9.96,-0.001066051,-0.001301286,2.5E-07
"2019-01-09 07:20:00",40232,"CKVY",12.47,11.78,11.72,11.91,11.47,92.8,93.7,92.8,0.241,10.17,10.4,9.97,2.264,2.343,22.14,8.13,2.85,0,9.96,-0.001066051,-0.001301286,2.5E-07
"2019-01-09 07:25:00",40233,"CKVY",12.47,11.84,11.86,12.03,11.72,92.5,92.9,92.4,0.241,10.15,10.34,9.96,2.237,2.216,47.96,14.79,3.288,0,9.96,-0.001066051,-0.001301286,2.5E-07
"2019-01-09 07:30:00",40234,"CKVY",12.47,11.29,11.55,11.91,11.29,92.5,92.6,92.3,0.235,9.78,10.18,9.52,2.527,2.449,68.79,8.86,3.946,0,9.96,-0.001008005,-0.00120452,2.5E-07
"2019-01-09 07:35:00",40235,"CKVY",12.47,10.67,10.68,11.47,10.17,93.1,93.1,91.1,0.23,8.78,9.72,8.14,2.852,2.602,78.2,8.91,4.822,0.02750087,9.96,-0.001008005,-0.00120452,2.5E-07
"2019-01-09 07:40:00",40236,"CKVY",12.46,9.86,10.18,10.73,9.74,92.2,93.3,91.6,0.22,8.42,9.14,7.79,2.961,2.971,91.6,4.391,3.726,0.1544466,9.96,-0.001008005,-0.00120452,2.5E-07
"2019-01-09 07:45:00",40237,"CKVY",12.46,8.81,9.52,10.36,8.69,90.8,93.2,90.6,0.207,7.583,8.76,6.489,3.093,2.878,209.7,44.19,5.042,0.4437515,9.96,-0.000784141,-0.0008973433,0.001129885
"2019-01-09 07:50:00",40238,"CKVY",12.46,8.38,8.4,8.81,8.19,91.9,92,90.5,0.205,6.352,6.687,6.06,3.528,3.416,226.6,3.175,5.699,0.9284381,9.96,-0.000784141,-0.0008973433,0.001129885
"2019-01-09 07:55:00",40239,"CKVY",12.46,9.06,9.08,9.74,8.31,92.6,94.2,91.9,0.213,7.467,8.39,6.452,3.527,3.545,235.8,12.53,4.822,1.54091,9.96,-0.000784141,-0.0008973433,0.001129885
"2019-01-09 08:00:00",40240,"CKVY",12.46,8.75,8.88,9.12,8.69,91.3,92.5,91.3,0.207,6.976,7.39,6.68,2.537,3.116,174,41.12,1.754,2.401532,9.96,-0.0005898586,-0.0006462435,0.006610333
"2019-01-09 08:05:00",40241,"CKVY",12.47,9.3,8.78,9.3,8.44,93,93.2,90.8,0.216,6.885,7.722,6.319,1.474,2.016,76.67,19.88,2.85,3.946568,9.96,-0.0005898586,-0.0006462435,0.006610333
"2019-01-09 08:10:00",40242,"CKVY",12.49,8.93,8.78,9.3,8.44,92.8,93,91.4,0.212,6.958,7.698,6.443,1.152,1.246,90.2,5.413,2.411,6.97557,9.96,-0.0005898586,-0.0006462435,0.006610333
"2019-01-09 08:15:00",40243,"CKVY",12.51,8.31,8.78,9.06,8.25,91.5,92.8,91.5,0.204,7.037,7.395,6.341,1.913,1.511,100.1,5.878,3.288,11.4655,9.96,-0.002552862,-0.002521605,0.01679558
"2019-01-09 08:20:00",40244,"CKVY",12.56,8.69,8.46,8.81,8.13,92.8,92.9,91.5,0.21,6.671,7.165,6.169,2.248,2.089,75.22,6.915,3.507,17.23604,9.96,-0.002552862,-0.002521605,0.01679558
"2019-01-09 08:25:00",40245,"CKVY",12.6,8.75,8.74,8.93,8.5,92.4,92.8,91.9,0.209,6.988,7.181,6.62,2.601,2.371,92.6,13.46,3.946,23.94201,9.96,-0.002552862,-0.002521605,0.01679558
"2019-01-09 08:30:00",40246,"CKVY",12.66,8.31,8.36,8.87,7.942,91.6,92.4,90.6,0.204,6.372,7.104,5.753,2.746,2.713,106,5.822,3.946,31.27968,9.96,-0.00170667,-0.001536341,0.03741435
"2019-01-09 08:35:00",40247,"CKVY",12.73,7.818,8.4,8.75,7.756,89.7,92.4,89.7,0.195,6.479,6.989,5.369,2.879,2.774,135.9,13.95,3.946,38.87517,9.96,-0.00170667,-0.001536341,0.03741435
"2019-01-09 08:40:00",40248,"CKVY",12.83,8.38,7.791,8.38,7.509,91.6,91.6,89.3,0.204,5.459,6.423,5.023,3.113,3.083,167.5,5.086,4.603,46.86924,9.96,-0.00170667,-0.001536341,0.03741435
"2019-01-09 08:45:00",40249,"CKVY",12.93,9.24,8.97,9.43,8.31,91.5,92.4,91.5,0.212,7.121,7.656,6.353,2.845,2.986,197.6,14.48,2.85,55.78622,9.96,0.0001529239,0.0005206786,0.06848032
"2019-01-09 08:50:00",40250,"CKVY",13.05,9.06,9.25,9.49,9,89.7,91.5,89.6,0.206,7.047,7.342,6.56,2.738,2.751,186.6,5.044,3.726,65.03299,9.96,0.0001529239,0.0005206786,0.06848032
"2019-01-09 08:55:00",40251,"CKVY",13.16,9.55,9.38,9.61,9.06,90.1,90.2,89.7,0.212,7.041,7.308,6.672,2.798,2.696,177,5.233,5.261,73.50719,9.96,0.0001529239,0.0005206786,0.06848032
"2019-01-09 09:00:00",40252,"CKVY",13.28,9.18,9.57,9.8,9.18,88.4,90.2,88.4,0.204,7.136,7.483,6.438,3.67,3.197,167.5,9.91,5.699,80.48544,9.97,0.00188504,0.00241356,0.1026452
"2019-01-09 09:05:00",40253,"CKVY",13.39,8.93,9.09,9.3,8.87,88.1,88.7,87.9,0.201,6.333,6.637,6.029,4.298,4.003,158.2,7.771,5.699,87.39444,9.97,0.00188504,0.00241356,0.1026452
"2019-01-09 09:10:00",40254,"CKVY",13.5,8.25,8.4,8.93,8.07,88.5,88.5,87.6,0.196,5.553,6.125,5.235,4.847,4.613,133.3,7.404,6.357,95.02406,9.97,0.00188504,0.00241356,0.1026452
"2019-01-09 09:15:00",40255,"CKVY",13.61,8.25,8.25,8.38,8.07,88.7,88.8,88.3,0.197,5.563,5.745,5.329,5.232,5.007,111.7,5.332,7.234,103.3017,9.97,0.00346796,0.00435015,0.137767
"2019-01-09 09:20:00",40256,"CKVY",13.75,8.75,8.39,8.75,8.13,90,90,88.6,0.204,5.89,6.416,5.528,5.929,5.599,122.2,4.81,7.672,111.9402,9.97,0.00346796,0.00435015,0.137767
"2019-01-09 09:25:00",40257,"CKVY",13.89,9.24,8.96,9.24,8.62,90.4,90.4,90,0.21,6.654,7.007,6.302,6.255,6.109,134.7,3.626,7.234,120.1142,9.97,0.00346796,0.00435015,0.137767
"2019-01-09 09:30:00",40258,"CKVY",14.16,10.23,9.85,10.3,9.18,90.8,91.6,90.4,0.22,7.787,8.18,6.954,6.346,6.41,141.6,3.095,7.672,127.3688,9.97,0.004511178,0.005471914,0.1721134
"2019-01-09 09:35:00",40259,"CKVY",14.27,10.17,10.35,10.54,10.05,89.1,90.8,89.1,0.215,8.01,8.31,7.543,6.246,6.249,148.5,3.645,7.234,132.2831,9.97,0.004511178,0.005471914,0.1721134
"2019-01-09 09:40:00",40260,"CKVY",14.21,9.99,10.02,10.23,9.8,90,90.1,89.1,0.216,7.592,7.724,7.421,6.484,6.373,139.9,2.644,8.11,134.9196,9.97,0.004511178,0.005471914,0.1721134
"2019-01-09 09:45:00",40261,"CKVY",14.17,10.05,9.9,10.11,9.74,89.9,90.1,89.7,0.216,7.519,7.781,7.312,6.285,6.375,129.5,4.759,7.234,133.2622,9.97,0.005336899,0.0064196,0.2052157
"2019-01-09 09:50:00",40262,"CKVY",14.13,10.17,10.05,10.23,9.86,89.3,89.9,89.3,0.216,7.559,7.717,7.349,5.724,6.073,112.6,3.996,5.699,128.4656,9.97,0.005336899,0.0064196,0.2052157
"2019-01-09 09:55:00",40263,"CKVY",14.11,10.73,10.34,10.79,10.05,89.8,89.8,89.1,0.222,7.849,8.37,7.482,4.053,4.915,122.8,16.44,3.507,121.2715,9.97,0.005336899,0.0064196,0.2052157
"2019-01-09 10:00:00",40264,"CKVY",14.09,11.04,10.82,11.1,10.61,89.2,89.8,88.2,0.224,8.17,8.52,7.809,3.038,3.419,189,8.57,3.946,115.6078,9.97,0.00564072,0.006660494,0.2367881
"2019-01-09 10:05:00",40265,"CKVY",14.08,9.24,10.02,11.1,9.12,85.9,89.3,85.3,0.199,6.829,8.54,5.683,2.419,2.687,263.2,35.57,3.507,113.0573,9.97,0.00564072,0.006660494,0.2367881
"2019-01-09 10:10:00",40266,"CKVY",14.06,9.43,9.34,9.55,9.18,86.6,87.1,85.9,0.203,6.196,6.381,5.805,2.387,2.337,296.1,7.774,2.63,114.8935,9.97,0.00564072,0.006660494,0.2367881
"2019-01-09 10:15:00",40267,"CKVY",14.05,10.11,9.68,10.17,9.37,87.1,87.1,86.5,0.21,6.537,7.105,6.172,2.218,2.346,316,28.92,3.069,124.9115,9.97,0.006956319,0.00787343,0.2667456
"2019-01-09 10:20:00",40268,"CKVY",14.03,12.77,11.41,12.77,10.05,88.4,89.2,86.6,0.24,8.6,10.01,6.913,2.248,2.246,6.136,5.415,3.726,152.1152,9.97,0.006956319,0.00787343,0.2667456
"2019-01-09 10:25:00",40269,"CKVY",14.03,14.76,13.72,14.76,12.77,84.1,88.5,84.1,0.249,10.45,10.86,10,1.782,2.063,332.9,10.23,2.192,189.7363,9.98,0.006956319,0.00787343,0.2667456
"2019-01-09 10:30:00",40270,"CKVY",14.03,14.26,14.41,14.88,14.14,82.6,84.1,81.1,0.239,9.98,10.85,9.63,2.09,1.952,317,13.15,4.165,230.5481,9.98,0.01260759,0.01391532,0.2930765
"2019-01-09 10:35:00",40271,"CKVY",14.03,14.26,14.17,14.38,13.95,82.7,82.7,81.8,0.239,9.76,9.99,9.56,1.876,2.013,289.7,9.79,2.85,267.8536,9.98,0.01260759,0.01391532,0.2930765
"2019-01-09 10:40:00",40272,"CKVY",14.03,14.76,14.64,14.88,14.26,81.7,82.7,81.2,0.242,10.11,10.31,9.94,2.362,2.03,301.7,7.491,3.069,300.7293,9.98,0.01260759,0.01391532,0.2930765
"2019-01-09 10:45:00",40273,"CKVY",14.03,15.25,15.25,15.56,14.76,79.56,81.8,79.56,0.241,10.52,10.93,10.07,2.203,2.301,309.8,16.96,4.384,335.7534,9.99,0.01824652,0.0200816,0.3176444
"2019-01-09 10:50:00",40274,"CKVY",14.04,16.86,15.61,16.92,14.69,75.15,79.56,75.15,0.244,10.03,10.66,9.31,1.612,1.93,253.3,1.016,1.973,369.9763,9.99,0.01824652,0.0200816,0.3176444
"2019-01-09 10:55:00",40275,"CKVY",14.04,16.74,16.88,17.17,16.55,74.81,75.12,74.05,0.241,10.18,10.41,9.89,1.184,1.4,314.4,53.8,1.754,394.7171,9.99,0.01824652,0.0200816,0.3176444
"2019-01-09 11:00:00",40276,"CKVY",14.04,16.74,16.44,16.74,16.24,78.39,78.49,74.81,0.253,10.41,11.2,9.92,0.982,1.056,12.48,15.28,2.63,389.4939,10,0.02142681,0.02347299,0.3396248
"2019-01-09 11:05:00",40277,"CKVY",14.04,17.97,17.4,17.97,16.61,75.38,78.46,75.38,0.256,11.36,11.58,11.06,1.464,1.185,55,14.98,2.411,360.4297,10,0.02142681,0.02347299,0.3396248
"2019-01-09 11:10:00",40278,"CKVY",14.03,17.15,17.6,18.03,17.03,76.27,76.27,74.83,0.251,11.19,11.57,10.8,2.154,1.838,63.13,11.03,3.946,324.5304,10,0.02142681,0.02347299,0.3396248
"2019-01-09 11:15:00",40279,"CKVY",14.02,16.22,16.71,17.15,16.1,77.68,77.75,76.23,0.245,10.76,11.02,10.33,2.495,2.377,102.1,18.03,3.946,317.8377,10,0.01965345,0.02173741,0.3584327
"2019-01-09 11:20:00",40280,"CKVY",14.01,15.17,15.68,16.29,15.11,80.3,80.4,77.64,0.242,10.25,10.6,9.89,3.003,2.684,123.2,12.13,4.384,335.6086,10,0.01965345,0.02173741,0.3584327
"2019-01-09 11:25:00",40281,"CKVY",14.02,15.66,15.33,15.73,15.05,81.5,81.7,80.3,0.251,10.64,11.05,10.15,3.443,3.257,100.8,7.276,4.822,357.5553,10,0.01965345,0.02173741,0.3584327
"2019-01-09 11:30:00",40282,"CKVY",14.01,15.91,15.73,15.91,15.6,81,81.5,80.8,0.252,10.96,11.15,10.76,3.63,3.513,118.3,2.797,4.165,365.3214,10,0.0201118,0.02241353,0.3748021
"2019-01-09 11:35:00",40283,"CKVY",14.01,16.52,16.18,16.59,15.72,80.5,81.1,80.5,0.257,11.33,11.68,10.92,3.643,3.692,110.7,5.841,3.946,371.2641,9.99,0.0201118,0.02241353,0.3748021
"2019-01-09 11:40:00",40284,"CKVY",14.01,17.08,16.79,17.08,16.46,81.4,81.5,80.4,0.267,11.94,12.39,11.51,3.538,3.572,104.4,3.422,4.384,387.0958,9.99,0.0201118,0.02241353,0.3748021
"2019-01-09 11:45:00",40285,"CKVY",14.01,17.82,17.38,17.82,17.02,80.5,81.5,80.5,0.272,12.58,12.86,12.32,3.571,3.573,108.5,4.282,4.822,408.2579,9.99,0.02287725,0.02547039,0.3873359
"2019-01-09 11:50:00",40286,"CKVY",14.01,18.19,17.88,18.25,17.69,80.4,80.7,79.78,0.276,12.83,13.25,12.52,3.586,3.62,125.4,3.833,4.165,423.3981,9.99,0.02287725,0.02547039,0.3873359
"2019-01-09 11:55:00",40287,"CKVY",14.01,19.05,18.72,19.05,18.19,77.85,80.4,77.75,0.278,13.21,13.43,12.96,3.18,3.387,111.9,6.69,3.507,438.0956,9.99,0.02287725,0.02547039,0.3873359
"2019-01-09 12:00:00",40288,"CKVY",14.01,19.42,19.23,19.48,18.93,76.13,77.92,76.13,0.276,13.18,13.36,13.01,2.865,2.99,115.7,5.363,3.069,452.7773,10,0.02707761,0.03007483,0.3967654
"2019-01-09 12:05:00",40289,"CKVY",14.01,19.92,19.52,19.92,19.3,76.13,76.89,76.07,0.282,13.29,13.73,13.03,2.538,2.651,138.6,6.016,3.069,458.6664,10,0.02707761,0.03007483,0.3967654
"2019-01-09 12:10:00",40290,"CKVY",14.01,20.66,20.26,20.78,19.61,74.55,77.37,74.45,0.285,13.81,14.1,13.41,2.988,2.738,151.8,5.908,4.603,458.1277,10,0.02707761,0.03007483,0.3967654
"2019-01-09 12:15:00",40291,"CKVY",14.01,21.4,21.35,21.77,20.72,72.69,74.59,71.94,0.286,14.12,14.42,13.87,3.418,3.221,162.3,5.436,4.822,450.4201,10,0.02817298,0.03137768,0.403169
"2019-01-09 12:20:00",40292,"CKVY",14,21.52,21.75,22.02,21.46,71.41,72.73,70.83,0.283,13.94,14.17,13.64,3.897,3.631,164.5,4.975,5.48,439.5139,10,0.02817298,0.03137768,0.403169
"2019-01-09 12:25:00",40293,"CKVY",13.99,19.66,20.44,21.64,19.6,77.6,77.7,71.48,0.284,13.64,13.92,13.36,4.546,4.214,155.2,4.353,7.014,422.4875,10,0.02817298,0.03137768,0.403169
"2019-01-09 12:30:00",40294,"CKVY",14,19.66,19.61,19.78,19.47,78.11,78.11,77.19,0.286,13.75,13.99,13.59,5.045,4.851,159.6,3.78,7.014,397.463,10,0.02446778,0.02800926,0.4066083
"2019-01-09 12:35:00",40295,"CKVY",13.99,20.02,19.76,20.02,19.41,75.8,78.11,75.66,0.282,13.74,14.01,13.47,5.161,5.16,168.3,10.82,5.261,364.6879,9.99,0.02446778,0.02800926,0.4066083
"2019-01-09 12:40:00",40296,"CKVY",14,20.58,20.43,20.76,19.96,73.57,75.84,73.46,0.28,13.71,13.89,13.45,4.215,4.758,167.7,8.78,4.384,331.9526,9.99,0.02446778,0.02800926,0.4066083
"2019-01-09 12:45:00",40297,"CKVY",14,18.35,19.23,20.64,18.29,79.75,79.75,73.5,0.276,13.12,13.54,12.85,3.626,3.81,144.7,5.403,4.384,309.6706,9.99,0.01977578,0.02295694,0.4069145
"2019-01-09 12:50:00",40298,"CKVY",14,18.41,18.24,18.41,18.04,80.2,80.9,79.79,0.278,13.26,13.4,13.04,3.299,3.491,135,5.191,4.384,307.5725,9.99,0.01977578,0.02295694,0.4069145
"2019-01-09 12:55:00",40299,"CKVY",14,19.4,18.82,19.4,18.35,78.24,80.2,78.21,0.283,13.41,13.76,13.22,3.177,3.233,124.1,4.278,3.288,338.7231,9.99,0.01977578,0.02295694,0.4069145
"2019-01-09 13:00:00",40300,"CKVY",14.01,19.83,19.89,20.08,19.4,76.17,78.21,75.76,0.281,13.73,14.09,13.49,2.754,2.962,108,6.329,3.507,397.1732,9.99,0.02564015,0.02852988,0.4038628
"2019-01-09 13:05:00",40301,"CKVY",14.01,19.77,19.68,19.9,19.52,77.69,77.72,76.07,0.286,13.61,14.06,13.35,2.826,2.731,126.1,10.51,3.946,447.5974,9.99,0.02564015,0.02852988,0.4038628
"2019-01-09 13:10:00",40302,"CKVY",14.01,20.39,19.99,20.39,19.65,78.48,78.75,77.69,0.296,14.31,14.82,13.85,3.175,2.981,128.1,4.858,4.384,468.3528,9.99,0.02564015,0.02852988,0.4038628
"2019-01-09 13:15:00",40303,"CKVY",14.01,21.13,20.85,21.31,20.33,75.69,78.51,75.58,0.295,14.72,15.08,14.45,3.306,3.258,130.7,3.462,3.946,462.0075,9.99,0.02869079,0.03182596,0.3971868
"2019-01-09 13:20:00",40304,"CKVY",14,21.62,21.36,21.99,20.94,74.41,77.27,74.41,0.296,15.01,15.42,14.57,3.262,3.309,137.4,6.251,4.165,454.8231,9.99,0.02869079,0.03182596,0.3971868
"2019-01-09 13:25:00",40305,"CKVY",14,23.1,21.99,23.1,21.5,74.62,75.79,74.45,0.316,15.32,16.28,14.66,2.896,3.045,139.3,12.19,3.946,448.5111,9.99,0.02869079,0.03182596,0.3971868
"2019-01-09 13:30:00",40306,"CKVY",13.99,23.1,23.91,24.53,23.04,70.77,74.51,68.05,0.3,15.59,16.19,14.93,3.27,3.106,154.4,6.616,4.603,442.6604,10,0.02923714,0.03281106,0.387145
"2019-01-09 13:35:00",40307,"CKVY",13.99,25.39,24.18,25.52,22.92,66.64,71.32,66.64,0.311,15.66,16.21,14.95,3.373,3.342,159.2,6.88,4.603,438.799,10,0.02923714,0.03281106,0.387145
"2019-01-09 13:40:00",40308,"CKVY",13.99,25.58,25.37,25.58,25.08,64.79,66.61,64.75,0.304,15.42,15.89,14.97,3.717,3.605,176.7,5.514,4.822,435.811,10,0.02923714,0.03281106,0.387145
"2019-01-09 13:45:00",40309,"CKVY",13.98,25.45,26.12,26.69,25.45,64,64.82,62,0.299,15.38,15.85,14.86,3.298,3.507,159.1,10.16,3.507,430.3872,10,0.03082059,0.0354041,0.3743794
"2019-01-09 13:50:00",40310,"CKVY",13.97,24.34,24.61,25.39,24.09,69.29,69.36,64.03,0.309,15.35,15.73,14.87,2.904,3.064,145.1,6.43,3.069,426.1381,10,0.03082059,0.0354041,0.3743794
"2019-01-09 13:55:00",40311,"CKVY",13.97,23.84,24.26,25.02,23.72,71.49,71.49,67.09,0.312,15.67,15.97,15.21,2.549,2.706,140.9,7.28,3.288,421.4633,10,0.03082059,0.0354041,0.3743794
"2019-01-09 14:00:00",40312,"CKVY",13.97,23.47,23.61,23.84,23.41,72.44,73.14,71.49,0.311,16.05,16.36,15.83,2.466,2.511,130.8,3.08,2.63,412.0943,10,0.02792552,0.03158339,0.3585393
"2019-01-09 14:05:00",40313,"CKVY",13.95,23.22,23.56,23.96,23.09,73.88,73.88,71.75,0.314,16.09,16.25,15.82,2.509,2.447,137.7,7.239,3.507,390.3365,10,0.02792552,0.03158339,0.3585393
"2019-01-09 14:10:00",40314,"CKVY",13.95,22.85,22.99,23.22,22.78,74.23,74.36,73.81,0.311,15.97,16.14,15.77,2.787,2.644,121.9,3.562,3.946,367.3995,10,0.02792552,0.03158339,0.3585393
"2019-01-09 14:15:00",40315,"CKVY",13.95,23.21,22.95,23.21,22.72,74.09,74.64,74.09,0.315,16.02,16.29,15.76,2.993,2.914,125.6,1.245,3.507,350.0063,10,0.02356245,0.026602,0.339679
"2019-01-09 14:20:00",40316,"CKVY",13.94,23.4,23.36,23.52,23.09,73.33,74.15,72.57,0.314,16.02,16.32,15.83,2.911,3.021,120.6,3.034,2.85,347.9449,9.99,0.02356245,0.026602,0.339679
"2019-01-09 14:25:00",40317,"CKVY",13.93,25.56,24.24,25.62,23.34,68,73.4,67.97,0.319,16.35,16.56,16.06,2.079,2.5,132,17.1,1.754,338.9351,9.99,0.02356245,0.026602,0.339679
"2019-01-09 14:30:00",40318,"CKVY",13.93,23.83,24.95,26.24,23.7,69.96,69.96,65.08,0.305,15.61,16.59,15.17,1.693,1.813,136.1,11.67,2.411,322.3881,10,0.02154321,0.02457848,0.3181249
"2019-01-09 14:35:00",40319,"CKVY",13.92,23.51,23.7,23.89,23.45,71.33,71.33,69.96,0.307,15.62,15.8,15.31,1.507,1.572,129.7,7.098,2.192,302.6642,9.99,0.02154321,0.02457848,0.3181249
"2019-01-09 14:40:00",40320,"CKVY",13.91,22.58,23.3,23.7,22.52,72.83,72.83,70.77,0.302,15.44,15.67,15.11,1.927,1.66,107.7,4.199,3.288,279.1968,9.99,0.02154321,0.02457848,0.3181249
"2019-01-09 14:45:00",40321,"CKVY",13.91,21.9,22.04,22.58,21.65,75.82,75.95,72.83,0.305,15.27,15.52,15.07,2.222,2.143,126.8,5.277,3.288,235.6212,9.99,0.01546098,0.01760915,0.2940669
"2019-01-09 14:50:00",40322,"CKVY",13.9,22.33,22.2,22.45,21.77,73.65,75.85,73.65,0.302,15.34,15.5,15.2,2.456,2.331,118.9,7.164,2.85,205.2886,9.99,0.01546098,0.01760915,0.2940669
"2019-01-09 14:55:00",40323,"CKVY",13.9,23.01,22.51,23.07,22.14,71.69,74.17,71.66,0.302,15.26,15.43,15.08,2.469,2.518,147.7,7.547,2.63,204.7697,9.99,0.01546098,0.01760915,0.2940669
"2019-01-09 15:00:00",40324,"CKVY",13.9,22.26,22.37,22.94,22.08,73.85,74.33,71.62,0.302,15.18,15.39,15.02,2.24,2.347,122.4,19.84,2.411,228.0336,9.99,0.01557804,0.01795569,0.2673298
"2019-01-09 15:05:00",40325,"CKVY",13.9,22.57,22.38,22.63,22.13,72.61,74.16,72.61,0.301,15.2,15.35,15.01,2.056,2.165,103.1,2.023,2.411,239.6204,9.99,0.01557804,0.01795569,0.2673298
"2019-01-09 15:10:00",40326,"CKVY",13.9,24.61,23.06,24.67,22.44,68.56,72.64,68.56,0.309,15.31,15.9,14.94,1.574,1.852,119.9,10.8,1.973,230.9054,9.99,0.01557804,0.01795569,0.2673298
"2019-01-09 15:15:00",40327,"CKVY",13.9,25.35,25.24,25.53,24.67,64.88,68.49,64.64,0.302,15.35,15.79,15.11,1.243,1.346,156,19.36,1.754,235.5843,9.99,0.01478877,0.01700488,0.2382136
"2019-01-09 15:20:00",40328,"CKVY",13.9,25.72,25.59,25.84,25.16,63.99,64.98,63.64,0.302,15.19,15.33,15.04,1.18,1.195,163.1,9.14,2.192,235.9843,9.98,0.01478877,0.01700488,0.2382136
"2019-01-09 15:25:00",40329,"CKVY",13.9,25.84,25.86,26.15,25.6,64.06,64.74,62.96,0.304,15.37,15.67,15.1,1.504,1.308,180.8,12.78,2.192,243.7727,9.98,0.01478877,0.01700488,0.2382136
"2019-01-09 15:30:00",40330,"CKVY",13.9,26.52,26.5,27.26,25.78,61.1,64.37,60.52,0.298,15.56,15.96,14.88,1.344,1.49,193.9,13.57,1.315,238.5712,9.98,0.01408963,0.01625938,0.2070504
"2019-01-09 15:35:00",40331,"CKVY",13.9,21.45,23.49,26.52,21.45,73.5,73.5,61.14,0.29,14.42,14.97,14.11,1.649,1.461,223.7,3.975,3.507,223.2577,9.98,0.01408963,0.01625938,0.2070504
"2019-01-09 15:40:00",40332,"CKVY",13.89,21.14,21.35,21.58,21.02,75.08,75.08,73.5,0.293,14.44,14.72,14.17,2.147,1.864,220,2.351,3.726,201.2221,9.98,0.01408963,0.01625938,0.2070504
"2019-01-09 15:45:00",40333,"CKVY",13.89,22.94,21.8,22.94,21.02,71.2,75.12,71.2,0.299,14.87,15.4,14.35,2.732,2.472,190.2,15.4,3.726,188.2339,9.98,0.009367094,0.01119824,0.1744168
"2019-01-09 15:50:00",40334,"CKVY",13.88,25.22,23.97,25.22,22.94,64.23,71.17,64.23,0.297,14.78,15.09,14.55,2.307,2.629,180.3,7.09,2.192,188.0667,9.98,0.009367094,0.01119824,0.1744168
"2019-01-09 15:55:00",40335,"CKVY",13.89,28.19,26.84,28.25,25.22,57.26,64.26,57.26,0.299,15.11,15.34,14.82,1.227,1.781,186.9,0.088,0,193.5283,9.98,0.009367094,0.01119824,0.1744168
"2019-01-09 16:00:00",40336,"CKVY",13.89,26.58,28.06,28.75,26.58,59.63,59.63,55.64,0.292,14.68,15.1,14.17,0.454,0.789,186.9,0.074,0,188.3139,9.98,0.009674235,0.01202378,0.1402966
"2019-01-09 16:05:00",40337,"CKVY",13.9,23.43,25.4,26.65,23.43,67.46,67.46,59.69,0.29,14.38,14.7,14.14,0.11,0.175,169.7,36.74,1.754,164.2333,9.98,0.009674235,0.01202378,0.1402966
"2019-01-09 16:10:00",40338,"CKVY",13.9,22.63,22.42,23.49,22.01,72.26,72.54,67.46,0.3,14.47,15.13,14.08,0.325,0.276,94.7,1.449,1.754,129.2121,9.98,0.009674235,0.01202378,0.1402966
"2019-01-09 16:15:00",40339,"CKVY",13.89,22.44,23.14,23.68,22.44,70.96,72.26,68.9,0.292,14.85,15.47,14.28,0.43,0.342,63.8,46.4,1.096,104.1164,9.98,0.002205247,0.002575958,0.1057492
"2019-01-09 16:20:00",40340,"CKVY",13.91,22.07,22.12,22.5,21.88,73.19,73.22,70.92,0.297,14.54,14.81,14.38,0.636,0.604,14.2,16.61,1.534,95.05595,9.98,0.002205247,0.002575958,0.1057492
"2019-01-09 16:25:00",40341,"CKVY",13.91,22.93,22.43,22.99,21.94,71.02,73.22,71.02,0.299,14.87,15.1,14.59,0.421,0.47,39.92,0.044,0,94.65678,9.98,0.002205247,0.002575958,0.1057492
"2019-01-09 16:30:00",40342,"CKVY",13.92,23.43,23.21,23.55,22.87,69.34,70.99,69.34,0.298,15,15.19,14.77,0.316,0.404,39.82,0.071,0,89.35225,9.98,-0.0007180633,-0.0004133463,0.07169726
"2019-01-09 16:35:00",40343,"CKVY",13.92,21.08,22.16,23.43,21.08,74.53,74.53,69.34,0.29,14.54,14.89,14.12,0.189,0.193,102.1,26.2,1.754,81.72928,9.97,-0.0007180633,-0.0004133463,0.07169726
"2019-01-09 16:40:00",40344,"CKVY",13.75,20.09,20.52,21.08,19.97,77.35,77.35,74.53,0.288,14.15,14.47,13.69,0.458,0.298,79.64,9.15,1.754,67.39859,9.97,-0.0007180633,-0.0004133463,0.07169726
"2019-01-09 16:45:00",40345,"CKVY",13.34,19.6,19.91,20.22,19.47,77.97,78,76.49,0.285,13.99,14.46,13.68,0.726,0.566,90.9,13.38,1.534,52.74202,9.97,-0.004410571,-0.004488543,0.04037287
"2019-01-09 16:50:00",40346,"CKVY",13.23,19.1,19.23,19.6,18.92,81,81.2,78,0.289,14.05,14.33,13.65,0.955,0.886,104.1,7.402,2.411,39.42751,9.97,-0.004410571,-0.004488543,0.04037287
"2019-01-09 16:55:00",40347,"CKVY",13.17,18.36,18.64,19.17,18.18,81.5,81.5,78.69,0.282,13.46,14.28,12.87,0.766,0.899,129.7,23.68,1.096,30.98924,9.97,-0.004410571,-0.004488543,0.04037287
"2019-01-09 17:00:00",40348,"CKVY",13.12,18.86,18.59,18.98,18.24,82.2,83.1,81.5,0.291,14.13,14.49,13.61,0.914,0.877,152.2,9.93,1.973,23.77445,9.96,-0.00569635,-0.005687498,0.01848214
"2019-01-09 17:05:00",40349,"CKVY",13.08,17.93,18.57,18.98,17.93,80.1,82.2,80.1,0.272,13.79,14.44,12.83,0.773,0.788,165,21.23,1.534,17.53948,9.96,-0.00569635,-0.005687498,0.01848214
"2019-01-09 17:10:00",40350,"CKVY",13.05,16.51,17.19,17.99,16.38,81.8,82.2,79.51,0.261,12.28,12.89,11.78,0.924,0.869,201.2,25.95,1.754,11.76264,9.96,-0.00569635,-0.005687498,0.01848214
"2019-01-09 17:15:00",40351,"CKVY",13.03,16.08,16.12,16.57,15.77,86.3,86.4,81.3,0.271,12.03,12.81,11.24,0.51,0.706,244.7,0.084,0.438,7.055508,9.96,-0.00216159,-0.003001912,0.007532874
"2019-01-09 17:20:00",40352,"CKVY",13.02,16.14,16.29,16.58,15.89,84.9,87.4,84.9,0.267,12.95,13.37,12.41,0.802,0.656,169.5,21.9,2.85,3.912784,9.95,-0.00216159,-0.003001912,0.007532874
"2019-01-09 17:25:00",40353,"CKVY",13,15.34,15.66,16.27,15.22,86.8,86.8,83.7,0.263,12,12.53,11.6,0.865,0.824,137.8,13.02,1.754,2.296545,9.95,-0.00216159,-0.003001912,0.007532874
"2019-01-09 17:30:00",40354,"CKVY",12.99,15.16,15.58,15.84,15.16,88.8,89.2,86.8,0.267,12.82,13.22,12.08,1.853,1.302,148.3,11.22,4.165,1.398118,9.95,-0.002180528,-0.002985954,0.001533338
"2019-01-09 17:35:00",40355,"CKVY",12.99,11.89,13.75,15.16,11.89,87.6,90.8,87.3,0.229,11.17,12.55,8.93,2.719,2.342,145.7,9.84,4.822,0.7648671,9.95,-0.002180528,-0.002985954,0.001533338
"2019-01-09 17:40:00",40356,"CKVY",12.98,10.84,11.03,11.95,10.28,86.6,90.7,86.6,0.216,8.17,9.58,7.144,3.598,3.15,132.7,11.18,4.603,0.3196157,9.95,-0.002180528,-0.002985954,0.001533338
"2019-01-09 17:45:00",40357,"CKVY",12.97,11.46,11.41,12.94,10.1,85.6,91.7,85.5,0.219,8.66,10.91,6.833,4.006,3.803,145,13.95,5.261,0.09435097,9.94,-0.0009781894,-0.001093972,2.5E-07
"2019-01-09 17:50:00",40358,"CKVY",12.96,12.39,11.43,12.39,10.84,92.4,92.4,85.2,0.246,8.65,10.6,7.471,3.913,3.959,161.6,5.287,4.822,0.008261221,9.94,-0.0009781894,-0.001093972,2.5E-07
"2019-01-09 17:55:00",40359,"CKVY",12.95,11.03,12.22,13.26,10.91,88.9,93.5,88,0.223,10.05,11.72,8.15,3.688,3.84,145.5,9.76,4.384,0,9.94,-0.0009781894,-0.001093972,2.5E-07
"2019-01-09 18:00:00",40360,"CKVY",12.96,10.85,10.74,11.09,10.48,92,92,88.9,0.229,8.47,9.01,7.997,2.845,3.303,101.6,15.75,2.192,0,9.94,-0.0008452045,-0.0009160023,2.5E-07
"2019-01-09 18:05:00",40361,"CKVY",12.94,11.97,11.34,11.97,10.73,94,94,91.9,0.246,9.73,10.58,8.89,1.968,2.382,79.74,4.448,1.754,0,9.94,-0.0008452045,-0.0009160023,2.5E-07
"2019-01-09 18:10:00",40362,"CKVY",12.94,12.28,12.28,12.59,11.84,93.6,94.6,93.6,0.248,10.94,11.29,10.45,1.227,1.591,89.2,2.937,1.315,0,9.94,-0.0008452045,-0.0009160023,2.5E-07
"2019-01-09 18:15:00",40363,"CKVY",12.94,12.9,12.45,12.9,12.09,93.7,93.8,93.1,0.256,10.91,11.42,10.49,0.937,1.029,44.16,44.21,2.192,0,9.94,-0.001688079,-0.002147123,2.5E-07
"2019-01-09 18:20:00",40364,"CKVY",12.92,13.83,13.39,13.83,12.84,92.3,94.1,92.2,0.262,11.84,12.11,11.36,1.226,1.004,348.5,12.04,3.726,0,9.94,-0.001688079,-0.002147123,2.5E-07
"2019-01-09 18:25:00",40365,"CKVY",12.93,14.2,13.9,14.2,13.65,89.9,92.3,88.9,0.26,11.55,12.14,10.98,2.064,1.637,336.9,10.78,3.726,0,9.94,-0.001688079,-0.002147123,2.5E-07
"2019-01-09 18:30:00",40366,"CKVY",12.92,9.75,13.21,14.7,9.75,82.4,90.3,81.4,0.195,10.04,12.36,5.459,2.851,2.414,296.5,20.85,5.48,0,9.94,-0.001670044,-0.002110137,2.5E-07
"2019-01-09 18:35:00",40367,"CKVY",12.91,10.75,11.01,12.48,9.44,87.6,93,82.4,0.217,8.27,10.82,5.428,3.495,3.328,299.9,9.29,8.33,0,9.94,-0.001670044,-0.002110137,2.5E-07
"2019-01-09 18:40:00",40368,"CKVY",12.91,11.12,10.59,11.18,9.88,91.1,91.3,87.1,0.23,8.02,9.13,6.817,3.679,3.58,319.7,9.87,5.699,0,9.94,-0.001670044,-0.002110137,2.5E-07
"2019-01-09 18:45:00",40369,"CKVY",12.91,13.42,12.31,13.42,11.06,91.5,92.4,91,0.255,10.37,11.41,8.96,3.648,3.766,353.8,11.12,3.726,0,9.94,-0.0008757107,-0.0009574885,2.5E-07
"2019-01-09 18:50:00",40370,"CKVY",12.9,14.72,14.12,14.78,13.35,89.5,91.5,89.5,0.264,11.85,12.28,11.32,3.292,3.385,356.8,8.23,4.165,0,9.94,-0.0008757107,-0.0009574885,2.5E-07
"2019-01-09 18:55:00",40371,"CKVY",12.9,13.85,13.96,14.72,13.6,88.9,89.5,86.3,0.253,10.97,12.2,10.4,2.857,3.052,346,9.4,3.507,0,9.94,-0.0008757107,-0.0009574885,2.5E-07
"2019-01-09 19:00:00",40372,"CKVY",12.9,14.53,14.16,14.59,13.79,90,90.4,88.9,0.264,11.7,12.22,11.12,2.39,2.628,323.4,8.17,2.411,0,9.94,-0.001107686,-0.001255236,2.5E-07
"2019-01-09 19:05:00",40373,"CKVY",12.89,11.25,12.95,14.72,10.7,88.5,90,80.4,0.224,9.68,12.31,6.178,2.005,2.154,273.1,29.61,3.726,0,9.94,-0.001107686,-0.001255236,2.5E-07
"2019-01-09 19:10:00",40374,"CKVY",12.89,9.02,9.83,11.69,8.9,87,90,84.9,0.2,6.723,9.32,5.522,1.596,1.869,213.7,32.41,3.069,0,9.94,-0.001107686,-0.001255236,2.5E-07
"2019-01-09 19:15:00",40375,"CKVY",12.88,8.78,8.88,9.09,8.66,88.6,88.6,87,0.201,5.959,6.185,5.776,1.041,1.327,243.9,36.94,0.219,0,9.94,-0.001368298,-0.001689751,2.5E-07
"2019-01-09 19:20:00",40376,"CKVY",12.88,9.71,9.01,9.71,8.6,92.5,92.6,88.6,0.219,6.772,7.975,5.974,0.671,0.892,348,35.27,1.973,0,9.94,-0.001368298,-0.001689751,2.5E-07
"2019-01-09 19:25:00",40377,"CKVY",12.88,12,11.28,12.13,9.65,93.1,95.6,92.5,0.244,9.95,11.09,7.913,1.184,0.862,327.1,7.323,4.603,0,9.94,-0.001368298,-0.001689751,2.5E-07
"2019-01-09 19:30:00",40378,"CKVY",12.87,12.25,11.99,12.25,11.76,92.7,93.1,91.6,0.246,10.16,10.54,9.79,2.146,1.679,316,7.442,3.507,0,9.94,-0.001840191,-0.002456648,2.5E-07
"2019-01-09 19:35:00",40379,"CKVY",12.87,8.29,11.15,12.5,8.29,84.7,93.1,84.7,0.188,8.78,10.88,4.646,2.403,2.28,35.63,63.01,3.069,0,9.94,-0.001840191,-0.002456648,2.5E-07
"2019-01-09 19:40:00",40380,"CKVY",12.87,7.425,7.612,8.29,7.301,90.9,90.9,84.7,0.194,4.852,5.368,4.3,2.028,2.154,112.4,1.942,2.63,0,9.94,-0.001840191,-0.002456648,2.5E-07
"2019-01-09 19:45:00",40381,"CKVY",12.87,8.05,7.55,8.05,7.117,94,94,90.9,0.206,5.853,6.668,5.185,2.025,1.973,126.7,4.953,3.726,0,9.94,-0.001229955,-0.001484007,2.5E-07
"2019-01-09 19:50:00",40382,"CKVY",12.86,7.492,7.819,8.17,7.43,92.9,94.1,92.9,0.199,6.339,6.824,5.805,2.224,2.21,131.9,11.05,3.507,0,9.94,-0.001229955,-0.001484007,2.5E-07
"2019-01-09 19:55:00",40383,"CKVY",12.86,7.492,7.597,8.05,7.368,93.4,94,92.8,0.2,6.056,6.67,5.727,2.469,2.345,130.8,5.775,3.288,0,9.94,-0.001229955,-0.001484007,2.5E-07
"2019-01-09 20:00:00",40384,"CKVY",12.85,6.563,6.888,7.554,6.378,93.6,93.6,92.9,0.192,5.355,6.049,4.769,2.343,2.458,142,3.194,3.069,0,9.94,-0.001195771,-0.00143353,2.5E-07
"2019-01-09 20:05:00",40385,"CKVY",12.85,6.44,6.315,6.687,6.068,93.5,93.7,93.1,0.191,4.792,5.229,4.493,2.314,2.246,141.9,1.379,2.63,0,9.94,-0.001195771,-0.00143353,2.5E-07
"2019-01-09 20:10:00",40386,"CKVY",12.84,5.697,6.228,6.563,5.697,92.5,93.6,92.5,0.183,4.682,5.082,3.98,2.264,2.342,150.6,9.14,2.63,0,9.94,-0.001195771,-0.00143353,2.5E-07
"2019-01-09 20:15:00",40387,"CKVY",12.84,5.573,5.801,6.068,5.573,92.1,92.9,92.1,0.181,4.102,4.461,3.76,2.299,2.25,140.3,10.3,3.507,0,9.94,-0.001143493,-0.001372412,2.5E-07
"2019-01-09 20:20:00",40388,"CKVY",12.84,5.576,5.43,5.635,5.263,91,92.1,90.9,0.179,3.457,3.805,3.299,2.349,2.349,147.9,4.264,2.63,0,9.94,-0.001143493,-0.001372412,2.5E-07
"2019-01-09 20:25:00",40389,"CKVY",12.84,5.703,5.63,5.825,5.39,90.6,91,90.4,0.179,3.492,3.693,3.287,2.686,2.466,133.3,3.701,4.822,0,9.94,-0.001143493,-0.001372412,2.5E-07
"2019-01-09 20:30:00",40390,"CKVY",12.83,5.956,6.019,6.387,5.58,90.6,91.6,90.4,0.181,3.951,4.441,3.378,3.615,3.145,144.6,3.795,6.138,0,9.94,-0.0009594085,-0.001112418,2.5E-07
"2019-01-09 20:35:00",40391,"CKVY",12.83,5.834,5.3,5.956,4.842,91.8,91.8,88.4,0.182,2.965,4.021,2.231,4.235,3.919,131.8,11.37,5.042,0,9.94,-0.0009594085,-0.001112418,2.5E-07
"2019-01-09 20:40:00",40392,"CKVY",12.83,5.524,5.586,6.019,5.213,90.8,91.9,90.2,0.178,3.547,4.159,2.968,4.196,4.304,107.1,6.833,4.165,0,9.94,-0.0009594085,-0.001112418,2.5E-07
"2019-01-09 20:45:00",40393,"CKVY",12.83,5.091,5.848,6.39,5.029,88.6,92.4,88.6,0.17,3.799,4.641,2.405,3.082,3.72,127.3,20.28,3.069,0,9.94,-0.0006482535,-0.0006905586,2.5E-07
"2019-01-09 20:50:00",40394,"CKVY",12.82,4.718,4.707,5.091,4.471,89.5,89.5,88,0.169,2.04,2.449,1.787,2.507,2.72,155,3.824,3.726,0,9.94,-0.0006482535,-0.0006905586,2.5E-07
"2019-01-09 20:55:00",40395,"CKVY",12.82,5.526,5.114,5.526,4.656,91.1,91.1,89.5,0.178,2.939,3.484,2.236,2.484,2.514,167.9,5.784,3.726,0,9.94,-0.0006482535,-0.0006905586,2.5E-07
"2019-01-09 21:00:00",40396,"CKVY",12.82,3.978,4.886,5.588,3.978,88.1,91.1,88.1,0.161,2.499,3.537,1.226,2.348,2.321,223.7,27.71,3.069,0,9.94,-0.0009220674,-0.001070664,2.5E-07
"2019-01-09 21:05:00",40397,"CKVY",12.81,3.359,3.427,3.978,3.235,88.9,89,87.4,0.158,0.688,1.218,0.428,2.33,2.434,214.6,11.27,3.946,0,9.94,-0.0009220674,-0.001070664,2.5E-07
"2019-01-09 21:10:00",40398,"CKVY",12.81,3.173,3.315,3.482,3.173,88,89,88,0.155,0.66,0.961,0.406,1.481,1.839,127.9,52.16,1.315,0,9.94,-0.0009220674,-0.001070664,2.5E-07
"2019-01-09 21:15:00",40399,"CKVY",12.81,3.978,3.442,4.04,2.987,90.6,90.6,87.8,0.165,0.964,1.891,0.19,1.516,1.528,99.8,20.23,2.192,0,9.94,-0.001021301,-0.001237306,2.5E-07
"2019-01-09 21:20:00",40400,"CKVY",12.8,3.854,3.967,4.164,3.73,90.3,90.8,90.2,0.164,1.817,2.079,1.486,1.526,1.466,103.3,6.309,3.726,0,9.94,-0.001021301,-0.001237306,2.5E-07
"2019-01-09 21:25:00",40401,"CKVY",12.8,3.482,3.701,3.978,3.359,90.1,90.6,90,0.161,1.502,1.846,1.086,2.582,2.05,104.8,4.07,4.165,0,9.94,-0.001021301,-0.001237306,2.5E-07
"2019-01-09 21:30:00",40402,"CKVY",12.8,4.04,3.762,4.164,3.421,91,91.2,90.1,0.167,1.657,2.16,1.172,3.239,2.929,117.8,3.745,4.384,0,9.94,-0.001017977,-0.001220004,2.5E-07
"2019-01-09 21:35:00",40403,"CKVY",12.79,4.164,4.159,4.35,3.792,90.8,91.2,90.8,0.167,2.114,2.344,1.727,3.735,3.511,123.7,8.06,4.165,0,9.94,-0.001017977,-0.001220004,2.5E-07
"2019-01-09 21:40:00",40404,"CKVY",12.79,3.978,3.996,4.226,3.792,90.4,90.8,90.2,0.165,1.818,2.116,1.556,3.737,3.78,142.5,3.054,4.384,0,9.94,-0.001017977,-0.001220004,2.5E-07
"2019-01-09 21:45:00",40405,"CKVY",12.78,3.236,3.491,4.04,3.049,89,90.5,88.6,0.157,1.073,1.866,0.451,3.691,3.697,157.5,5.169,3.946,0,9.94,-0.0006478396,-0.0006991354,2.5E-07
"2019-01-09 21:50:00",40406,"CKVY",12.79,3.177,3.198,3.361,3.052,88.9,89.2,88.8,0.156,0.68,0.883,0.489,3.365,3.563,153.6,3.256,3.507,0,9.94,-0.0006478396,-0.0006991354,2.5E-07
"2019-01-09 21:55:00",40407,"CKVY",12.78,4.046,3.513,4.108,3.115,90.8,90.8,88.9,0.166,1.147,2.01,0.567,2.944,3.128,149.4,8.68,2.85,0,9.94,-0.0006478396,-0.0006991354,2.5E-07
"2019-01-09 22:00:00",40408,"CKVY",12.78,3.985,4.003,4.356,3.613,90.2,91.1,89.6,0.165,1.798,2.329,1.251,2.501,2.734,145.1,8.81,2.63,0,9.94,-0.0007236912,-0.0008029489,2.5E-07
"2019-01-09 22:05:00",40409,"CKVY",12.77,3.985,4.16,4.357,3.923,90.6,91.2,90.2,0.165,2.083,2.339,1.73,2.402,2.433,139.7,0.99,3.069,0,9.94,-0.0007236912,-0.0008029489,2.5E-07
"2019-01-09 22:10:00",40410,"CKVY",12.77,3.986,3.733,3.986,3.49,91,91,89.7,0.166,1.485,1.938,1.137,2.539,2.442,146.4,3.127,3.288,0,9.94,-0.0007236912,-0.0008029489,2.5E-07
"2019-01-09 22:15:00",40411,"CKVY",12.77,4.543,4.049,4.605,3.8,91.6,91.6,90.7,0.171,2.008,2.698,1.689,2.793,2.65,156.1,4.515,3.507,0,9.94,-0.0009239417,-0.001078095,2.5E-07
"2019-01-09 22:20:00",40412,"CKVY",12.77,4.977,4.877,5.039,4.543,91,92.1,91,0.174,2.975,3.243,2.645,2.946,2.877,162,2.164,3.507,0,9.95,-0.0009239417,-0.001078095,2.5E-07
"2019-01-09 22:25:00",40413,"CKVY",12.76,4.482,4.659,4.977,4.419,90.2,91,90,0.168,2.451,2.912,2.18,2.921,2.968,166.5,4.167,3.069,0,9.95,-0.0009239417,-0.001078095,2.5E-07
"2019-01-09 22:30:00",40414,"CKVY",12.76,3.741,4.172,4.606,3.616,88.3,90.2,88.2,0.159,1.75,2.365,0.907,2.236,2.665,193.4,10.57,2.411,0,9.95,-0.0008540871,-0.0009737909,2.5E-07
"2019-01-09 22:35:00",40415,"CKVY",12.76,2.441,2.937,3.741,2.379,87.6,88.3,87.2,0.149,0.068,1.039,-0.479,1.632,1.868,227,4.892,2.192,0,9.95,-0.0008540871,-0.0009737909,2.5E-07
"2019-01-09 22:40:00",40416,"CKVY",12.76,1.823,2.092,2.441,1.699,87.8,87.8,87.5,0.145,-0.722,-0.393,-1.158,1.079,1.398,243.8,65.33,2.192,0,9.95,-0.0008540871,-0.0009737909,2.5E-07
"2019-01-09 22:45:00",40417,"CKVY",12.75,2.382,2.216,2.506,1.885,88.9,89,87.8,0.151,-0.361,-0.013,-0.908,0.916,0.948,205.2,15.15,1.754,0,9.95,-0.001166825,-0.001486154,2.5E-07
"2019-01-09 22:50:00",40418,"CKVY",12.75,2.63,2.424,2.63,2.196,88.6,88.9,88.4,0.152,-0.176,0.036,-0.418,0.496,0.756,117.9,44.85,0.438,0,9.95,-0.001166825,-0.001486154,2.5E-07
"2019-01-09 22:55:00",40419,"CKVY",12.75,3.188,2.794,3.188,2.506,89.5,89.6,88.6,0.158,0.262,0.801,-0.095,0.171,0.275,94.8,17.5,0.658,0,9.95,-0.001166825,-0.001486154,2.5E-07
"2019-01-09 23:00:00",40420,"CKVY",12.75,3.002,3.27,3.497,3.002,88.8,89.9,88.8,0.155,0.893,1.165,0.444,0.189,0.151,153.2,40.04,1.096,0,9.95,-0.00174275,-0.00256395,2.5E-07
"2019-01-09 23:05:00",40421,"CKVY",12.75,3.312,3.156,3.373,2.878,89.8,89.9,88.8,0.159,0.714,1.075,0.33,0.55,0.351,91.2,4.828,1.973,0,9.95,-0.00174275,-0.00256395,2.5E-07
"2019-01-09 23:10:00",40422,"CKVY",12.74,3.621,3.481,3.745,3.25,90.5,90.6,89.9,0.162,1.263,1.59,0.944,1.121,0.834,83.5,2.41,2.192,0,9.95,-0.00174275,-0.00256395,2.5E-07
"2019-01-09 23:15:00",40423,"CKVY",12.74,3.621,3.692,3.869,3.497,89.9,90.7,89.9,0.161,1.492,1.737,1.19,1.641,1.393,84.9,2.66,2.63,0,9.95,-0.001510344,-0.002066389,2.5E-07
"2019-01-09 23:20:00",40424,"CKVY",12.74,3.931,3.6,3.993,3.373,90.3,90.3,89.5,0.164,1.268,1.762,0.977,2.019,1.841,88.8,2.911,2.63,0,9.95,-0.001510344,-0.002066389,2.5E-07
"2019-01-09 23:25:00",40425,"CKVY",12.73,3.807,3.824,3.993,3.683,89.8,90.3,89.6,0.163,1.521,1.787,1.316,2.088,2.081,95.7,2.991,2.63,0,9.95,-0.001510344,-0.002066389,2.5E-07
"2019-01-09 23:30:00",40426,"CKVY",12.73,4.613,4.122,4.675,3.683,91.3,91.3,89.7,0.172,1.934,2.69,1.341,2.036,2.039,88.7,5.177,2.192,0,9.95,-0.001057785,-0.00128248,2.5E-07
"2019-01-09 23:35:00",40427,"CKVY",12.73,4.799,4.785,4.861,4.551,90.3,91.4,90.3,0.171,2.728,2.907,2.469,1.728,1.92,78.99,3.414,2.192,0,9.95,-0.001057785,-0.00128248,2.5E-07
"2019-01-09 23:40:00",40428,"CKVY",12.73,5.108,4.905,5.17,4.675,90.5,90.5,90.2,0.174,2.683,3.001,2.453,1.431,1.55,80.2,5.886,1.534,0,9.96,-0.001057785,-0.00128248,2.5E-07
"2019-01-09 23:45:00",40429,"CKVY",12.72,5.728,5.416,5.728,5.046,91.4,91.5,90.5,0.181,3.32,3.774,2.895,0.988,1.218,93.1,10.92,0.877,0,9.96,-0.001282187,-0.00162115,2.5E-07
"2019-01-09 23:50:00",40430,"CKVY",12.71,6.224,6.058,6.286,5.728,92,92.1,91.4,0.186,4.201,4.482,3.766,0.89,0.904,104.7,0.096,1.315,0,9.96,-0.001282187,-0.00162115,2.5E-07
"2019-01-09 23:55:00",40431,"CKVY",12.72,6.1,6.145,6.286,5.976,91.7,92,91.7,0.184,4.266,4.417,4.077,0.959,0.926,115.4,13.43,1.534,0,9.96,-0.001282187,-0.00162115,2.5E-07
"2019-01-10 00:00:00",40432,"CKVY",12.71,4.489,5.144,6.1,4.427,90.1,91.7,90,0.168,2.994,4.192,2.15,1.398,1.157,150.4,4.235,2.63,0,9.96,-0.00159601,-0.002153221,2.5E-07
"2019-01-10 00:05:00",40433,"CKVY",12.7,4.365,4.349,4.613,4.117,90.5,90.5,90.1,0.168,2.139,2.383,1.86,1.64,1.562,171.6,12.69,2.63,0,9.96,-0.00159601,-0.002153221,2.5E-07
"2019-01-10 00:10:00",40434,"CKVY",12.7,2.135,3.601,4.675,2.073,86.5,90.7,86.4,0.145,1.042,2.559,-1.039,1.912,1.756,222.4,10.45,2.63,0,9.96,-0.00159601,-0.002153221,2.5E-07
"2019-01-10 00:15:00",40435,"CKVY",12.7,1.949,2.034,2.197,1.887,87.9,88.1,86.5,0.146,-0.783,-0.647,-1,1.885,1.982,209.8,13.81,2.85,0,9.96,-0.001088226,-0.001340831,2.5E-07
"2019-01-10 00:20:00",40436,"CKVY",12.7,2.072,2.063,2.258,1.886,87.6,88.1,87.5,0.146,-0.72,-0.472,-0.955,1.549,1.686,144.3,8.11,1.315,0,9.96,-0.001088226,-0.001340831,2.5E-07
"2019-01-10 00:25:00",40437,"CKVY",12.7,2.444,2.102,2.506,1.886,89.1,89.1,87.5,0.151,-0.669,0.004,-0.972,1.383,1.467,158.9,6.486,2.192,0,9.96,-0.001088226,-0.001340831,2.5E-07
"2019-01-10 00:30:00",40438,"CKVY",12.69,2.01,2.399,2.816,1.948,87.8,89.7,87.8,0.146,-0.123,0.458,-0.836,1.326,1.309,113,21.54,2.192,0,9.96,-0.001127319,-0.001423491,2.5E-07
"2019-01-10 00:35:00",40439,"CKVY",12.69,1.948,2.074,2.258,1.886,87.9,88.4,87.8,0.146,-0.633,-0.389,-0.897,1.659,1.472,113.4,3.495,2.192,0,9.96,-0.001127319,-0.001423491,2.5E-07
"2019-01-10 00:40:00",40440,"CKVY",12.69,1.515,1.619,2.01,1.391,87.7,87.9,87.5,0.143,-1.211,-0.75,-1.42,1.719,1.721,114.9,4.257,2.192,0,9.96,-0.001127319,-0.001423491,2.5E-07
"2019-01-10 00:45:00",40441,"CKVY",12.69,2.01,1.727,2.072,1.391,88.4,88.5,87.6,0.147,-0.994,-0.581,-1.42,1.685,1.711,110.8,4.471,1.973,0,9.96,-0.001048883,-0.001302992,2.5E-07
"2019-01-10 00:50:00",40442,"CKVY",12.69,2.32,2.281,2.568,1.886,88.6,89.1,88.4,0.15,-0.278,0.082,-0.756,1.503,1.592,138.2,10.02,1.534,0,9.96,-0.001048883,-0.001302992,2.5E-07
"2019-01-10 00:55:00",40443,"CKVY",12.68,2.196,2.028,2.382,1.825,88.1,88.6,87.3,0.148,-0.778,-0.217,-1.066,1.508,1.479,170,3.255,2.411,0,9.96,-0.001048883,-0.001302992,2.5E-07
"2019-01-10 01:00:00",40444,"CKVY",12.68,2.568,2.5,2.754,2.134,88.3,88.6,88.1,0.151,-0.156,0.142,-0.57,1.645,1.568,176.6,3.353,2.192,0,9.96,-0.001109604,-0.001392987,2.5E-07
"2019-01-10 01:05:00",40445,"CKVY",12.68,2.383,2.702,2.879,2.383,86.7,88.4,86.7,0.147,-0.052,0.223,-0.666,1.627,1.682,174.2,18.35,1.754,0,9.96,-0.001109604,-0.001392987,2.5E-07
"2019-01-10 01:10:00",40446,"CKVY",12.68,2.384,2.356,2.632,1.949,87.9,88.2,86,0.149,-0.574,-0.086,-1.28,1.636,1.626,134,18.86,2.411,0,9.96,-0.001109604,-0.001392987,2.5E-07
"2019-01-10 01:15:00",40447,"CKVY",12.67,2.137,2.162,2.384,1.888,87.4,87.9,87,0.147,-0.716,-0.398,-1.07,1.552,1.596,129.3,9.66,2.411,0,9.96,-0.001067133,-0.001325277,2.5E-07
"2019-01-10 01:20:00",40448,"CKVY",12.67,2.075,2.143,2.261,2.013,87.3,87.6,87.3,0.146,-0.722,-0.576,-0.871,1.784,1.639,152,10.14,2.192,0,9.96,-0.001067133,-0.001325277,2.5E-07
"2019-01-10 01:25:00",40449,"CKVY",12.66,2.202,2.028,2.264,1.83,87.5,87.5,86.8,0.147,-0.944,-0.605,-1.209,1.586,1.716,134.3,31.65,1.973,0,9.96,-0.001067133,-0.001325277,2.5E-07
"2019-01-10 01:30:00",40450,"CKVY",12.65,2.202,2.278,2.45,2.078,87,87.7,86.9,0.146,-0.612,-0.405,-0.897,1.454,1.498,155.3,6.784,1.973,0,9.96,-0.001057573,-0.00131441,2.5E-07
"2019-01-10 01:35:00",40451,"CKVY",12.65,2.886,2.454,2.886,2.078,88.6,88.6,86.9,0.154,-0.384,0.276,-0.922,1.503,1.465,154.8,5.336,2.63,0,9.96,-0.001057573,-0.00131441,2.5E-07
"2019-01-10 01:40:00",40452,"CKVY",12.65,2.825,2.786,3.01,2.576,88.1,88.6,87.8,0.152,0.078,0.398,-0.222,1.53,1.539,151.3,13.66,1.973,0,9.96,-0.001057573,-0.00131441,2.5E-07
"2019-01-10 01:45:00",40453,"CKVY",12.66,3.198,2.958,3.26,2.639,89.2,89.2,87.9,0.157,0.337,0.787,-0.125,1.531,1.535,121,6.336,1.534,0,9.96,-0.001140291,-0.001436689,2.5E-07
"2019-01-10 01:50:00",40454,"CKVY",12.65,3.136,3.268,3.447,3.074,88.7,89.5,88.7,0.156,0.809,1.038,0.488,1.239,1.412,133.8,18.21,1.534,0,9.96,-0.001140291,-0.001436689,2.5E-07
"2019-01-10 01:55:00",40455,"CKVY",12.63,3.511,3.27,3.511,3.074,89.3,89.3,88.5,0.159,0.722,1.069,0.463,1.219,1.191,115.3,17.24,1.754,0,9.96,-0.001140291,-0.001436689,2.5E-07
"2019-01-10 02:00:00",40456,"CKVY",12.63,3.509,3.464,3.633,3.322,88.9,89.5,88.8,0.159,1.001,1.223,0.768,1.047,1.174,98.4,27.07,1.534,0,9.96,-0.001295267,-0.001682632,2.5E-07
"2019-01-10 02:05:00",40457,"CKVY",12.64,3.819,3.618,3.881,3.323,89.1,89.2,88.8,0.161,1.124,1.401,0.792,1.078,1.013,82.5,15.33,1.973,0,9.96,-0.001295267,-0.001682632,2.5E-07
"2019-01-10 02:10:00",40458,"CKVY",12.65,3.509,3.568,3.757,3.324,88.7,89.1,88.5,0.158,0.987,1.27,0.71,1.254,1.187,78.5,9.94,2.192,0,9.97,-0.001295267,-0.001682632,2.5E-07
"2019-01-10 02:15:00",40459,"CKVY",12.65,3.944,3.741,4.068,3.448,89.3,89.3,88.6,0.163,1.205,1.612,0.841,1.523,1.346,84.2,3.555,2.192,0,9.97,-0.001344367,-0.001762619,2.5E-07
"2019-01-10 02:20:00",40460,"CKVY",12.63,4.255,4.216,4.379,3.944,89.4,89.6,89.3,0.165,1.809,1.994,1.498,1.715,1.642,96,6.682,2.192,0,9.97,-0.001344367,-0.001762619,2.5E-07
"2019-01-10 02:25:00",40461,"CKVY",12.63,4.999,4.619,5.123,4.193,90.6,90.7,89.3,0.173,2.304,2.985,1.761,1.89,1.781,105,4.021,2.63,0,9.97,-0.001344367,-0.001762619,2.5E-07
"2019-01-10 02:30:00",40462,"CKVY",12.62,4.874,5.008,5.123,4.812,89.5,90.5,89.5,0.17,2.766,2.912,2.397,1.983,1.954,96.3,4.596,2.63,0,9.97,-0.001155709,-0.001426319,2.5E-07
"2019-01-10 02:35:00",40463,"CKVY",12.63,4.999,4.79,5.06,4.564,89.7,89.8,89,0.172,2.341,2.693,2.044,1.903,1.981,82.1,8.11,2.192,0,9.97,-0.001155709,-0.001426319,2.5E-07
"2019-01-10 02:40:00",40464,"CKVY",12.62,5.743,5.371,5.743,4.937,90.4,90.5,89.7,0.179,3.107,3.551,2.571,1.514,1.723,80.8,4.199,1.315,0,9.97,-0.001155709,-0.001426319,2.5E-07
"2019-01-10 02:45:00",40465,"CKVY",12.62,5.992,5.908,6.116,5.62,90.2,90.5,90.1,0.18,3.689,3.878,3.428,1.09,1.292,90.2,4.241,1.096,0,9.97,-0.001240214,-0.001550484,2.5E-07
"2019-01-10 02:50:00",40466,"CKVY",12.62,5.619,5.987,6.178,5.619,89.6,90.2,89.6,0.176,3.654,3.848,3.212,0.618,0.816,96.7,27.22,1.096,0,9.97,-0.001240214,-0.001550484,2.5E-07
"2019-01-10 02:55:00",40467,"CKVY",12.61,4.938,4.991,5.619,4.566,90.4,90.4,89.3,0.172,2.579,3.212,2.158,0.696,0.619,246.2,9.67,1.973,0,9.97,-0.001240214,-0.001550484,2.5E-07
"2019-01-10 03:00:00",40468,"CKVY",12.61,4.752,4.83,5,4.628,90.2,90.6,90,0.171,2.599,2.839,2.348,1.162,0.913,226.6,1.494,2.411,0,9.97,-0.001661126,-0.002300639,2.5E-07
"2019-01-10 03:05:00",40469,"CKVY",12.61,4.194,4.489,4.752,4.194,89.5,90.2,89.5,0.165,2.168,2.512,1.795,1.687,1.467,232,6.8,2.192,0,9.97,-0.001661126,-0.002300639,2.5E-07
"2019-01-10 03:10:00",40470,"CKVY",12.61,3.512,3.781,4.256,3.512,88.4,89.5,88.4,0.158,1.205,1.857,0.839,1.51,1.663,242.6,14.61,1.315,0,9.97,-0.001661126,-0.002300639,2.5E-07
"2019-01-10 03:15:00",40471,"CKVY",12.6,3.14,3.345,3.574,3.14,87.6,88.4,87.6,0.154,0.562,0.917,0.296,0.832,1.183,298.2,0.034,0,0,9.97,-0.001239602,-0.001579053,2.5E-07
"2019-01-10 03:20:00",40472,"CKVY",12.6,3.202,2.969,3.326,2.643,88.7,88.7,87,0.156,0.179,0.739,-0.319,0.571,0.639,32.85,28.59,1.534,0,9.97,-0.001239602,-0.001579053,2.5E-07
"2019-01-10 03:25:00",40473,"CKVY",12.6,3.326,3.305,3.45,3.078,88.4,88.8,88.3,0.156,0.664,0.77,0.494,0.557,0.548,53.35,0.069,1.315,0,9.97,-0.001239602,-0.001579053,2.5E-07
"2019-01-10 03:30:00",40474,"CKVY",12.58,3.264,3.327,3.45,3.14,87.5,88.4,87.5,0.155,0.559,0.787,0.272,0.559,0.559,53.44,0.141,0.438,0,9.97,-0.00163713,-0.0023306,2.5E-07
"2019-01-10 03:35:00",40475,"CKVY",12.59,2.273,2.801,3.264,2.273,86.4,87.5,86.4,0.146,-0.244,0.394,-0.869,0.568,0.543,145.6,37.99,1.754,0,9.97,-0.00163713,-0.0023306,2.5E-07
"2019-01-10 03:40:00",40476,"CKVY",12.58,2.149,2.083,2.397,1.901,87.2,87.3,86,0.146,-1.018,-0.712,-1.278,0.722,0.645,158.6,2.72,1.754,0,9.97,-0.00163713,-0.0023306,2.5E-07
"2019-01-10 03:45:00",40477,"CKVY",12.58,2.583,2.42,2.707,2.025,88.3,88.4,87.2,0.151,-0.344,0.061,-0.903,1.02,0.872,152.2,7.119,1.096,0,9.97,-0.001517218,-0.002121052,2.5E-07
"2019-01-10 03:50:00",40478,"CKVY",12.57,2.768,2.569,2.768,2.335,88.6,88.6,87.8,0.153,-0.151,0.171,-0.439,1.244,1.151,161.9,3.069,2.192,0,9.97,-0.001517218,-0.002121052,2.5E-07
"2019-01-10 03:55:00",40479,"CKVY",12.56,2.211,2.565,3.016,1.963,87.3,89.3,87.1,0.147,-0.112,0.565,-0.973,1.452,1.351,164.7,3.697,2.192,0,9.97,-0.001517218,-0.002121052,2.5E-07
"2019-01-10 04:00:00",40480,"CKVY",12.57,2.644,2.479,2.645,2.149,87.9,88.2,87.3,0.151,-0.273,-0.067,-0.748,1.633,1.538,164.9,3.62,1.754,0,9.97,-0.001201036,-0.001540745,2.5E-07
"2019-01-10 04:05:00",40481,"CKVY",12.56,2.087,2.427,2.644,1.901,86.5,87.9,86.5,0.145,-0.441,-0.126,-1.185,1.557,1.648,193.4,14.9,1.754,0,9.97,-0.001201036,-0.001540745,2.5E-07
"2019-01-10 04:10:00",40482,"CKVY",12.56,2.025,2.134,2.459,1.839,87.2,88.2,86.1,0.145,-0.804,-0.284,-1.348,1.178,1.37,182,58.59,1.754,0,9.97,-0.001201036,-0.001540745,2.5E-07
"2019-01-10 04:15:00",40483,"CKVY",12.56,2.149,2.153,2.273,2.025,87.1,87.4,87.1,0.146,-0.768,-0.617,-0.904,0.761,0.993,189.3,20.83,0.877,0,9.97,-0.001176366,-0.001507563,2.5E-07
"2019-01-10 04:20:00",40484,"CKVY",12.55,2.087,2.135,2.273,1.901,87.4,87.8,87.1,0.146,-0.748,-0.534,-0.967,0.478,0.583,120,14.78,0.877,0,9.97,-0.001176366,-0.001507563,2.5E-07
"2019-01-10 04:25:00",40485,"CKVY",12.55,2.335,2.193,2.397,1.901,88.7,88.8,87.3,0.15,-0.543,-0.171,-0.984,0.513,0.467,95.5,2.596,1.315,0,9.97,-0.001176366,-0.001507563,2.5E-07
"2019-01-10 04:30:00",40486,"CKVY",12.55,1.591,2.081,2.459,1.591,87.4,89.1,87.4,0.143,-0.58,-0.035,-1.298,1.115,0.789,76.42,4.24,2.63,0,9.97,-0.001551502,-0.002195599,2.5E-07
"2019-01-10 04:35:00",40487,"CKVY",12.54,1.591,1.523,1.777,1.343,87.4,87.5,86.9,0.143,-1.394,-1.09,-1.634,1.491,1.31,76.06,6.215,2.192,0,9.97,-0.001551502,-0.002195599,2.5E-07
"2019-01-10 04:40:00",40488,"CKVY",12.54,1.901,1.722,1.963,1.467,88.6,88.6,87.3,0.147,-0.998,-0.641,-1.395,1.828,1.676,94.6,5.02,2.192,0,9.97,-0.001551502,-0.002195599,2.5E-07
"2019-01-10 04:45:00",40489,"CKVY",12.53,2.025,1.986,2.211,1.777,88.8,89,88.5,0.148,-0.572,-0.305,-0.841,1.7,1.788,114.1,8.74,2.192,0,9.97,-0.001064235,-0.001328189,2.5E-07
"2019-01-10 04:50:00",40490,"CKVY",12.53,1.777,1.859,2.149,1.653,87.1,88.8,86.9,0.143,-0.963,-0.416,-1.337,1.256,1.504,135.9,12.09,1.096,0,9.97,-0.001064235,-0.001328189,2.5E-07
"2019-01-10 04:55:00",40491,"CKVY",12.52,2.707,2.187,2.769,1.715,89,89,87.1,0.153,-0.558,0.263,-1.234,0.94,1.087,180.9,6.536,1.315,0,9.97,-0.001064235,-0.001328189,2.5E-07
"2019-01-10 05:00:00",40492,"CKVY",12.52,1.963,2.456,2.955,1.777,86.9,89.3,86.9,0.145,-0.267,0.512,-1.223,0.783,0.82,209.6,6.556,1.973,0,9.97,-0.001272857,-0.001672212,2.5E-07
"2019-01-10 05:05:00",40493,"CKVY",12.52,1.839,1.845,2.025,1.653,86.9,87.7,86.8,0.144,-1.076,-0.795,-1.345,1.098,0.942,192.2,9.83,1.973,0,9.97,-0.001272857,-0.001672212,2.5E-07
"2019-01-10 05:10:00",40494,"CKVY",12.52,1.529,1.761,1.901,1.405,86.3,87.5,86.3,0.141,-1.191,-0.967,-1.741,1.061,1.142,207.8,44.77,1.973,0,9.97,-0.001272857,-0.001672212,2.5E-07
"2019-01-10 05:15:00",40495,"CKVY",12.51,0.413,0.786,1.405,0.351,85.5,86.3,85.3,0.132,-2.512,-1.741,-2.964,1.178,1.113,84.9,24.01,1.973,0,9.97,-0.001254293,-0.001658759,2.5E-07
"2019-01-10 05:20:00",40496,"CKVY",12.51,0.165,0.202,0.475,-0.021,85.5,85.7,85.3,0.131,-3.113,-2.825,-3.381,1.342,1.231,98.2,4.444,2.192,0,9.97,-0.001254293,-0.001658759,2.5E-07
"2019-01-10 05:25:00",40497,"CKVY",12.5,0.785,0.659,0.909,-0.021,86.8,87.5,85.5,0.137,-2.328,-1.954,-3.33,1.651,1.446,118.4,3.636,1.973,0,9.97,-0.001254293,-0.001658759,2.5E-07
"2019-01-10 05:30:00",40498,"CKVY",12.5,0.971,0.997,1.157,0.723,86.5,86.9,86.4,0.137,-2.017,-1.834,-2.287,1.334,1.572,129.2,18.11,1.754,0,9.97,-0.00105471,-0.001334603,2.5E-07
"2019-01-10 05:35:00",40499,"CKVY",12.49,1.219,1.11,1.281,0.909,86.6,86.7,86.4,0.139,-1.971,-1.796,-2.196,0.749,1.051,186.3,6.727,0,0,9.97,-0.00105471,-0.001334603,2.5E-07
"2019-01-10 05:40:00",40500,"CKVY",12.49,1.653,1.421,1.653,1.157,87.1,87.2,86.6,0.143,-1.58,-1.279,-1.918,0.18,0.454,110.4,54.44,0,0,9.97,-0.00105471,-0.001334603,2.5E-07
"2019-01-10 05:45:00",40501,"CKVY",12.49,2.149,1.905,2.211,1.529,87.5,87.6,87.1,0.147,-1.013,-0.645,-1.418,0.236,0.107,109.1,7.293,1.534,0,9.97,-0.001549569,-0.002217534,2.5E-07
"2019-01-10 05:50:00",40502,"CKVY",12.49,2.273,2.275,2.397,2.087,87.5,87.9,87.5,0.148,-0.536,-0.386,-0.759,0.843,0.515,104.7,5.287,2.411,0,9.97,-0.001549569,-0.002217534,2.5E-07
"2019-01-10 05:55:00",40503,"CKVY",12.48,1.901,2.018,2.335,1.777,87.2,87.5,86.7,0.144,-0.946,-0.523,-1.265,1.483,1.151,94.6,6.556,2.411,0,9.97,-0.001549569,-0.002217534,2.5E-07
"2019-01-10 06:00:00",40504,"CKVY",12.48,2.273,1.986,2.335,1.777,87.7,87.7,87,0.148,-0.95,-0.481,-1.207,1.829,1.712,108.4,6.186,2.192,0,9.97,-0.001267,-0.001665771,2.5E-07
"2019-01-10 06:05:00",40505,"CKVY",12.46,2.769,2.713,3.017,2.149,87.5,88.4,87.5,0.151,-0.002,0.342,-0.656,1.662,1.782,140.6,19.73,1.973,0,9.97,-0.001267,-0.001665771,2.5E-07
"2019-01-10 06:10:00",40506,"CKVY",12.48,2.397,2.416,2.769,2.211,86.9,87.5,86.6,0.147,-0.592,-0.111,-0.863,1.594,1.647,172.3,6.052,2.411,0,9.98,-0.001267,-0.001665771,2.5E-07
"2019-01-10 06:15:00",40507,"CKVY",12.48,2.025,2.198,2.459,1.839,86.1,87,86.1,0.144,-0.903,-0.551,-1.364,1.524,1.536,167.4,6.451,2.192,0,9.98,-0.001053415,-0.001304221,2.5E-07
"2019-01-10 06:20:00",40508,"CKVY",12.47,1.529,1.708,2.025,1.467,86.1,86.3,86.1,0.14,-1.478,-1.164,-1.714,1.842,1.672,165.4,4.738,2.85,0,9.98,-0.001053415,-0.001304221,2.5E-07
"2019-01-10 06:25:00",40509,"CKVY",12.46,0.909,1.207,1.591,0.847,85.4,86.1,85.3,0.135,-2.085,-1.608,-2.518,2.088,1.973,173.7,4.894,3.288,0,9.98,-0.001053415,-0.001304221,2.5E-07
"2019-01-10 06:30:00",40510,"CKVY",12.47,0.661,0.773,0.909,0.537,85.5,85.8,85.3,0.134,-2.546,-2.347,-2.781,2.365,2.214,163.8,9.13,3.069,0,9.98,-0.0008693061,-0.001038287,2.5E-07
"2019-01-10 06:35:00",40511,"CKVY",12.46,0.537,0.574,0.785,0.289,85.7,86.2,85.3,0.133,-2.682,-2.368,-3.059,2.1,2.252,151.2,6.686,2.411,0,9.98,-0.0008693061,-0.001038287,2.5E-07
"2019-01-10 06:40:00",40512,"CKVY",12.44,0.599,0.364,0.661,0.041,86.3,86.3,85.2,0.135,-2.908,-2.535,-3.337,1.773,1.907,139.2,9.01,1.973,0,9.97,-0.0008693061,-0.001038287,2.5E-07
"2019-01-10 06:45:00",40513,"CKVY",12.46,0.413,0.531,0.723,0.351,86.2,86.6,86.1,0.133,-2.583,-2.346,-2.813,1.638,1.714,139.3,10.17,2.63,0,9.97,-0.0008440452,-0.001007181,2.5E-07
"2019-01-10 06:50:00",40514,"CKVY",12.46,0.599,0.371,0.661,0.165,86.8,86.8,86,0.135,-2.775,-2.357,-3.012,1.908,1.761,138.3,4.466,2.63,0,9.97,-0.0008440452,-0.001007181,2.5E-07
"2019-01-10 06:55:00",40515,"CKVY",12.46,0.599,0.562,0.785,0.289,86.4,87,86.1,0.135,-2.509,-2.176,-2.89,2.091,2.014,139.2,2.843,2.192,0,9.97,-0.0008440452,-0.001007181,2.5E-07
"2019-01-10 07:00:00",40516,"CKVY",12.46,0.475,0.425,0.537,0.289,86.4,86.5,86.1,0.134,-2.705,-2.546,-2.89,2.029,2.112,148.3,4.693,2.411,0,9.97,-0.0008502078,-0.001015743,2.5E-07
"2019-01-10 07:05:00",40517,"CKVY",12.44,0.971,0.589,1.095,0.289,87.1,87.1,86.1,0.138,-2.51,-1.854,-2.882,1.734,1.873,123.9,8.93,1.754,0,9.97,-0.0008502078,-0.001015743,2.5E-07
"2019-01-10 07:10:00",40518,"CKVY",12.44,0.785,0.886,1.095,0.723,86.3,87.2,86.2,0.136,-2.178,-1.862,-2.438,1.661,1.711,114.9,1.581,2.192,0,9.97,-0.0008502078,-0.001015743,2.5E-07
"2019-01-10 07:15:00",40519,"CKVY",12.44,0.289,0.596,0.909,0.227,85.7,86.4,85.7,0.132,-2.57,-2.246,-2.991,1.776,1.694,120.8,8.22,2.411,0,9.97,-0.0009278281,-0.001131489,2.5E-07
"2019-01-10 07:20:00",40520,"CKVY",12.43,0.289,0.37,0.537,0.103,85.7,86.2,85.6,0.132,-2.852,-2.629,-3.174,1.962,1.883,108.4,4.252,2.63,0,9.97,-0.0009278281,-0.001131489,2.5E-07
"2019-01-10 07:25:00",40521,"CKVY",12.44,0.165,0.148,0.289,-0.021,85.5,85.7,85.2,0.131,-3.178,-2.991,-3.389,1.783,1.867,135,13.68,1.973,0,9.97,-0.0009278281,-0.001131489,2.5E-07
"2019-01-10 07:30:00",40522,"CKVY",12.44,0.785,0.504,0.847,0.041,86.6,86.9,85.5,0.136,-2.608,-2.201,-3.252,1.632,1.712,149.1,15.76,2.192,0.001908087,9.98,-0.0008835503,-0.001068629,2.5E-07
"2019-01-10 07:35:00",40523,"CKVY",12.44,0.909,0.717,0.909,0.475,86.4,86.6,86,0.137,-2.443,-2.204,-2.724,1.489,1.526,173.7,9.83,2.192,0.05707191,9.97,-0.0008835503,-0.001068629,2.5E-07
"2019-01-10 07:40:00",40524,"CKVY",12.43,1.405,1.127,1.405,0.847,86.7,86.8,86.4,0.14,-1.941,-1.623,-2.249,1.566,1.566,185.2,6.864,2.411,0.2308798,9.98,-0.0008835503,-0.001068629,2.5E-07
"2019-01-10 07:45:00",40525,"CKVY",12.43,1.467,1.408,1.529,1.281,86,86.8,85.9,0.14,-1.741,-1.56,-1.914,1.091,1.325,175.4,9.25,0.877,0.7019171,9.98,-0.001027064,-0.001291046,0.001179441
"2019-01-10 07:50:00",40526,"CKVY",12.44,1.591,1.545,1.653,1.343,86,86,85.8,0.14,-1.708,-1.581,-1.912,0.801,0.895,166.3,7.324,2.411,2.679087,9.98,-0.001027064,-0.001291046,0.001179441
"2019-01-10 07:55:00",40527,"CKVY",12.43,1.591,1.594,1.715,1.467,86.5,86.5,85.9,0.141,-1.572,-1.41,-1.747,0.844,0.784,147,11.93,2.411,5.074764,9.98,-0.001027064,-0.001291046,0.001179441
"2019-01-10 08:00:00",40528,"CKVY",12.43,2.025,1.844,2.087,1.591,86.9,87.1,86.5,0.145,-1.183,-0.918,-1.507,1.416,1.098,114.1,6.945,2.63,5.938953,9.98,-0.001192116,-0.001603381,0.0067365
"2019-01-10 08:05:00",40529,"CKVY",12.44,1.157,1.45,2.025,0.971,85.7,86.9,85.1,0.137,-1.826,-0.996,-2.405,2.175,1.87,110.6,5.035,3.507,5.986873,9.98,-0.001192116,-0.001603381,0.0067365
"2019-01-10 08:10:00",40530,"CKVY",12.46,1.715,1.381,1.777,1.095,86.5,86.5,85.6,0.142,-1.815,-1.333,-2.207,2.377,2.293,118.2,6.491,2.85,6.999172,9.98,-0.001192116,-0.001603381,0.0067365
"2019-01-10 08:15:00",40531,"CKVY",12.48,2.397,2.117,2.459,1.591,86.7,86.8,86.5,0.147,-0.942,-0.619,-1.516,2.297,2.361,123.4,10.95,2.192,10.953,9.98,-0.00134056,-0.001079,0.01705233
"2019-01-10 08:20:00",40532,"CKVY",12.5,2.893,2.564,2.893,2.273,86.8,86.9,86.5,0.151,-0.519,-0.124,-0.802,1.868,2.081,158.9,6.23,1.973,15.91241,9.98,-0.00134056,-0.001079,0.01705233
"2019-01-10 08:25:00",40533,"CKVY",12.52,3.326,3.169,3.388,2.769,87,87.3,86.8,0.154,0.195,0.424,-0.254,1.552,1.706,171.7,12.46,1.973,21.21824,9.98,-0.00134056,-0.001079,0.01705233
"2019-01-10 08:30:00",40534,"CKVY",12.56,3.636,3.468,3.636,3.264,87,87,86.8,0.156,0.446,0.635,0.243,1.397,1.465,174.5,4.318,1.754,25.63804,9.99,-0.000594247,-0.0003454169,0.03807937
"2019-01-10 08:35:00",40535,"CKVY",12.59,3.884,3.689,3.884,3.45,87.2,87.2,86.9,0.158,0.698,0.922,0.443,1.479,1.444,166.8,2.906,2.192,29.61569,9.99,-0.000594247,-0.0003454169,0.03807937
"2019-01-10 08:40:00",40536,"CKVY",12.64,4.318,4.039,4.38,3.698,87.6,87.6,87.1,0.162,1.108,1.503,0.738,1.573,1.517,171.5,8.44,2.192,34.05203,9.99,-0.000594247,-0.0003454169,0.03807937
"2019-01-10 08:45:00",40537,"CKVY",12.69,4.752,4.58,4.876,4.256,87.9,88,87.6,0.166,1.775,2.085,1.381,1.757,1.666,171.1,12.12,2.192,39.31853,9.99,0.0006896927,0.0009876651,0.06949997
"2019-01-10 08:50:00",40538,"CKVY",12.72,5,4.833,5,4.566,88.1,88.1,87.7,0.168,2.035,2.241,1.729,1.904,1.819,153.1,5.042,2.63,44.01294,9.99,0.0006896927,0.0009876651,0.06949997
"2019-01-10 08:55:00",40539,"CKVY",12.78,5,5.017,5.124,4.814,88.2,88.2,87.7,0.169,2.225,2.38,1.965,2.486,2.166,145.1,3.195,4.165,46.25634,9.99,0.0006896927,0.0009876651,0.06949997
"2019-01-10 09:00:00",40540,"CKVY",12.84,5.62,5.367,5.62,5,88.5,88.6,88.2,0.174,2.68,2.971,2.283,3.27,2.844,150.4,6.231,5.042,48.78842,9.99,0.001898457,0.00236566,0.1039761
"2019-01-10 09:05:00",40541,"CKVY",12.9,5.868,5.784,5.992,5.558,88.5,88.6,88.4,0.176,3.116,3.33,2.884,3.941,3.627,164.1,8.87,5.261,53.08312,9.99,0.001898457,0.00236566,0.1039761
"2019-01-10 09:10:00",40542,"CKVY",12.99,6.178,6.107,6.24,5.868,88.3,88.7,88.3,0.178,3.445,3.591,3.19,4.004,3.988,170.4,8.8,4.822,60.25484,9.99,0.001898457,0.00236566,0.1039761
"2019-01-10 09:15:00",40543,"CKVY",13.09,5.806,5.964,6.24,5.682,87.5,88.3,87.4,0.174,3.115,3.515,2.745,3.796,3.97,162.3,10.91,4.603,69.0136,9.99,0.002927402,0.003646933,0.1390945
"2019-01-10 09:20:00",40544,"CKVY",13.21,5.372,5.561,5.868,5.31,87.2,87.5,87.1,0.17,2.605,2.945,2.31,3.59,3.65,136.8,5.688,4.822,79.61746,10,0.002927402,0.003646933,0.1390945
"2019-01-10 09:25:00",40545,"CKVY",13.36,5.62,5.502,5.682,5.31,87.5,87.6,87.2,0.172,2.576,2.787,2.327,4.09,3.866,141.2,7.063,6.138,92.50537,9.99,0.002927402,0.003646933,0.1390945
"2019-01-10 09:30:00",40546,"CKVY",13.57,5.868,5.77,5.992,5.558,87.6,87.7,87.4,0.174,2.864,3.101,2.656,4.431,4.214,122.6,7.788,5.261,106.8991,9.99,0.004141977,0.004970601,0.1739168
"2019-01-10 09:35:00",40547,"CKVY",14.37,6.488,6.157,6.488,5.806,87.9,87.9,87.5,0.18,3.292,3.675,2.918,4.598,4.55,137.7,5.622,5.042,124.5489,10,0.004141977,0.004970601,0.1739168
"2019-01-10 09:40:00",40548,"CKVY",14.29,7.045,6.705,7.045,6.426,87.8,87.9,87.7,0.184,3.86,4.192,3.572,4.218,4.424,133.9,7.654,4.822,148.4364,10,0.004141977,0.004970601,0.1739168
"2019-01-10 09:45:00",40549,"CKVY",14.24,7.912,7.545,8.1,6.859,88.3,88.5,87.8,0.193,4.785,5.4,4.017,3.687,4.017,175.2,8.99,3.946,170.8788,10,0.006212569,0.007209177,0.2072032
"2019-01-10 09:50:00",40550,"CKVY",14.18,8.41,8.32,8.59,7.911,88,88.5,87.8,0.196,5.562,5.872,5.165,3.339,3.478,185.2,9.59,4.384,189.4225,10,0.006212569,0.007209177,0.2072032
"2019-01-10 09:55:00",40551,"CKVY",14.15,7.906,8.29,8.59,7.844,86.4,88.1,86.4,0.189,5.306,5.802,4.64,3.55,3.387,213.8,7.09,5.699,202.3269,10,0.006212569,0.007209177,0.2072032
"2019-01-10 10:00:00",40552,"CKVY",14.1,9.76,8.92,9.88,7.844,88,88.3,86.2,0.209,5.873,7.071,4.597,3.369,3.547,207.7,17.6,5.042,244.2354,10,0.01004674,0.01123123,0.2386511
"2019-01-10 10:05:00",40553,"CKVY",14.07,9.63,9.81,10.01,9.51,87.1,88,87,0.205,6.838,7.053,6.433,3.374,3.315,202.2,8.91,5.699,293.1464,10,0.01004674,0.01123123,0.2386511
"2019-01-10 10:10:00",40554,"CKVY",14.07,11.37,10.37,11.43,9.57,88.5,88.7,86.7,0.226,7.52,8.71,6.416,2.626,3.109,171.2,17.02,4.822,331.1602,10,0.01004674,0.01123123,0.2386511
"2019-01-10 10:15:00",40555,"CKVY",14.06,11.92,11.59,11.99,11.18,87.8,88.5,87.5,0.229,8.71,9.08,8.19,2.94,2.548,161.5,9.09,5.48,349.9056,10.01,0.01509437,0.01655637,0.2678168
"2019-01-10 10:20:00",40556,"CKVY",14.05,12.36,11.97,12.48,11.68,88,88.1,86.3,0.234,8.93,9.62,8.37,3.211,3.204,158.2,11.23,5.48,356.9628,10.01,0.01509437,0.01655637,0.2678168
"2019-01-10 10:25:00",40557,"CKVY",14.04,12.42,12.39,12.61,12.11,87,88.1,86.6,0.232,9.32,9.56,8.9,3.983,3.476,147,4.596,5.699,373.3988,10.01,0.01509437,0.01655637,0.2678168
"2019-01-10 10:30:00",40558,"CKVY",14.03,12.79,12.67,12.91,12.36,86.7,87.2,86.4,0.235,9.47,9.69,9.17,4.588,4.406,152.8,4.206,6.357,384.2022,10.01,0.01805971,0.01986377,0.2947271
"2019-01-10 10:35:00",40559,"CKVY",14.04,13.28,12.9,13.28,12.54,86.8,87,85.3,0.241,9.58,10.14,8.99,4.701,4.605,153.8,5.82,5.042,399.6409,10.01,0.01805971,0.01986377,0.2947271
"2019-01-10 10:40:00",40560,"CKVY",14.04,12.91,13.05,13.28,12.84,85.8,86.8,85.8,0.234,9.67,10.05,9.42,4.635,4.7,157.2,5.107,5.699,402.2691,10.01,0.01805971,0.01986377,0.2947271
"2019-01-10 10:45:00",40561,"CKVY",14.03,12.78,12.81,12.97,12.65,85,85.8,84.7,0.231,9.2,9.53,8.94,4.527,4.558,155.2,4.873,5.699,388.0255,10.01,0.01735057,0.01932816,0.3194792
"2019-01-10 10:50:00",40562,"CKVY",14.03,11.97,12.31,12.78,11.78,85.9,85.9,84.2,0.225,8.62,9.16,8.12,4.668,4.589,147,5.179,5.48,381.5431,10.01,0.01735057,0.01932816,0.3194792
"2019-01-10 10:55:00",40563,"CKVY",14.03,12.03,12.03,12.28,11.72,87,87,85.9,0.228,8.7,8.98,8.41,4.802,4.728,137,11.14,5.699,367.8054,10.01,0.01735057,0.01932816,0.3194792
"2019-01-10 11:00:00",40564,"CKVY",14.03,12.53,12.22,12.59,11.97,87.5,87.7,87,0.235,9.16,9.63,8.85,4.84,4.837,129.2,6.101,5.918,350.4072,10.01,0.01508287,0.0168997,0.3418483
"2019-01-10 11:05:00",40565,"CKVY",14.02,11.97,12.11,12.53,11.91,87.4,87.5,86.7,0.229,9.02,9.51,8.74,5.017,4.942,113.7,3.898,6.138,318.7014,10.01,0.01508287,0.0168997,0.3418483
"2019-01-10 11:10:00",40566,"CKVY",14.04,11.47,11.81,12.09,11.47,86.6,87.4,86.3,0.222,8.63,9.06,8.24,4.964,5.008,116.7,6.083,5.699,295.1115,10.01,0.01508287,0.0168997,0.3418483
"2019-01-10 11:15:00",40567,"CKVY",14.04,11.53,11.46,11.66,11.22,86.9,87,86,0.223,8.23,8.51,7.859,4.915,4.913,133.8,9.33,5.699,279.7847,10.01,0.01271713,0.01436233,0.361208
"2019-01-10 11:20:00",40568,"CKVY",14.04,11.71,11.63,11.84,11.41,86.6,87.1,86.4,0.224,8.44,8.72,8.21,4.547,4.744,139.2,6.058,5.261,263.9089,10.01,0.01271713,0.01436233,0.361208
"2019-01-10 11:25:00",40569,"CKVY",14.03,12.02,11.9,12.14,11.59,86.2,86.9,86.1,0.226,8.62,8.85,8.32,4.224,4.407,141.9,10.19,4.603,251.6305,10.01,0.01271713,0.01436233,0.361208
"2019-01-10 11:30:00",40570,"CKVY",14.05,12.32,12.12,12.32,11.95,86.8,86.8,86.1,0.231,8.83,9.13,8.62,3.895,4.051,124.8,4.875,4.603,241.8571,10.01,0.01198164,0.01354171,0.3775165
"2019-01-10 11:35:00",40571,"CKVY",14.04,13.38,12.87,13.44,12.2,86.8,87.5,86.3,0.242,9.75,10.35,8.92,3.781,3.845,150.7,9.42,5.042,234.913,10.01,0.01198164,0.01354171,0.3775165
"2019-01-10 11:40:00",40572,"CKVY",14.04,13.07,13.19,13.44,12.94,86.2,87,86.2,0.237,9.94,10.24,9.61,3.806,3.766,135.7,6.341,4.384,232.2291,10.01,0.01198164,0.01354171,0.3775165
"2019-01-10 11:45:00",40573,"CKVY",14.05,13.5,13.33,13.5,13,87.1,87.1,86.2,0.244,10.13,10.37,9.66,3.817,3.826,124.2,5.846,4.822,235.6024,10.01,0.01279329,0.01433657,0.3902036
"2019-01-10 11:50:00",40574,"CKVY",14.05,13.62,13.49,13.68,13.25,86.8,87.2,86.4,0.244,10.3,10.56,10.01,4.2,3.985,123.1,9.46,5.699,243.3704,10.01,0.01279329,0.01433657,0.3902036
"2019-01-10 11:55:00",40575,"CKVY",14.05,13.87,13.72,13.99,13.44,87.1,87.6,86.1,0.248,10.55,10.97,10.08,4.607,4.409,123.5,6.234,5.918,255.478,10.01,0.01279329,0.01433657,0.3902036
"2019-01-10 12:00:00",40576,"CKVY",14.05,14.11,14.08,14.36,13.8,87.1,88.3,87.1,0.251,11.06,11.52,10.68,5.067,4.851,125,5.432,6.138,262.9011,10.01,0.01380957,0.0154947,0.3999512
"2019-01-10 12:05:00",40577,"CKVY",14.05,14.23,14.2,14.48,13.92,86.7,87.6,86.4,0.251,11.04,11.46,10.76,5.09,5.091,132.8,5.234,6.138,253.3535,10.01,0.01380957,0.0154947,0.3999512
"2019-01-10 12:10:00",40578,"CKVY",14.05,14.85,14.69,14.98,14.23,85.5,87.2,85.5,0.254,11.41,11.79,11.01,4.762,4.964,147.7,7.062,5.261,236.4148,10.01,0.01380957,0.0154947,0.3999512
"2019-01-10 12:15:00",40579,"CKVY",14.05,15.47,15.09,15.59,14.73,86.5,87.2,85.4,0.264,11.69,12.44,11.17,4.124,4.456,141.8,9.78,4.165,228.7487,10.01,0.01270505,0.01445108,0.4064448
"2019-01-10 12:20:00",40580,"CKVY",14.06,15.72,15.38,15.72,15.1,86.3,86.5,85.2,0.266,11.85,12.38,11.48,3.216,3.72,151,20.17,3.507,228.9545,10.01,0.01270505,0.01445108,0.4064448
"2019-01-10 12:25:00",40581,"CKVY",14.06,16.34,16.09,16.4,15.59,85.2,86.5,85,0.27,12.58,12.84,12.26,2.586,2.812,181.7,15.04,3.069,230.9808,10.01,0.01270505,0.01445108,0.4064448
"2019-01-10 12:30:00",40582,"CKVY",14.06,17.51,17.01,17.51,16.28,83.8,86.1,83.8,0.28,13.35,13.99,12.63,1.674,2.176,158,18.87,2.411,231.0555,10.01,0.01453818,0.0161844,0.4094506
"2019-01-10 12:35:00",40583,"CKVY",14.05,16.7,17.48,17.94,16.7,82,84.2,81.3,0.264,13.05,13.91,12.16,1.366,1.387,207.3,33.52,2.85,242.3516,10.01,0.01453818,0.0161844,0.4094506
"2019-01-10 12:40:00",40584,"CKVY",14.06,16.2,16.34,16.7,16.14,83.4,83.7,82,0.263,12.12,12.33,11.84,1.249,1.352,241.2,8.62,2.63,257.3122,10.01,0.01453818,0.0161844,0.4094506
"2019-01-10 12:45:00",40585,"CKVY",14.06,16.45,16.33,16.51,16.14,84,84.4,83.4,0.268,12.31,12.63,11.99,1.644,1.38,245.3,6.164,2.85,264.4684,10.01,0.01724245,0.01881005,0.4097743
"2019-01-10 12:50:00",40586,"CKVY",14.05,18.93,17.67,18.93,16.33,83.2,85.5,83.2,0.295,13.81,14.68,12.4,1.172,1.478,236.3,2.311,0.658,263.9169,10.01,0.01724245,0.01881005,0.4097743
"2019-01-10 12:55:00",40587,"CKVY",14.04,21.28,20.07,21.28,18.87,76.44,83.2,76.44,0.3,14.9,15.27,14.47,0.602,0.881,234.5,0.088,0,268.4485,10.01,0.01724245,0.01881005,0.4097743
"2019-01-10 13:00:00",40588,"CKVY",14.05,23.26,22.26,23.32,21.28,72.49,77.27,71.87,0.309,15.34,16.02,14.75,0.006,0.308,234.4,0.028,0,278.4564,10.01,0.02025652,0.02199312,0.405756
"2019-01-10 13:05:00",40589,"CKVY",14.05,22.39,22.88,23.57,22.39,70.53,73.01,68.84,0.29,14.92,16.03,14.14,0.022,0.011,140.7,32.54,0.658,287.9021,10.01,0.02025652,0.02199312,0.405756
"2019-01-10 13:10:00",40590,"CKVY",14.04,20.35,20.71,22.39,20.17,74.79,74.79,70.43,0.282,13.45,14.27,13.09,0.373,0.261,308.1,12.5,2.411,284.3612,10.02,0.02025652,0.02199312,0.405756
"2019-01-10 13:15:00",40591,"CKVY",14.05,19.67,20.56,21.03,19.61,76.34,76.34,73.8,0.279,13.73,14.15,13.15,0.766,0.475,79.63,56.94,3.726,281.5426,10.02,0.0211685,0.022736,0.3998046
"2019-01-10 13:20:00",40592,"CKVY",14.04,18.55,18.8,19.67,18.43,80.2,80.5,76.38,0.28,13.45,13.67,13.25,1.905,1.351,120.5,5.84,3.946,284.6324,10.02,0.0211685,0.022736,0.3998046
"2019-01-10 13:25:00",40593,"CKVY",14.04,19.17,18.91,19.35,18.43,77.98,81.3,77.98,0.279,13.75,14.01,13.32,2.052,1.96,141.4,2.567,3.069,288.0612,10.01,0.0211685,0.022736,0.3998046
"2019-01-10 13:30:00",40594,"CKVY",14.03,18.67,18.82,19.17,18.61,81.2,81.6,77.98,0.285,13.6,14.09,13.23,2.553,2.368,113.1,15.8,3.507,276.4432,10.01,0.01763674,0.01954715,0.3905382
"2019-01-10 13:35:00",40595,"CKVY",14.03,18.73,18.62,18.86,18.42,82.3,82.3,80.7,0.289,13.84,14.23,13.55,2.635,2.567,84.5,3.518,4.165,250.7636,10.01,0.01763674,0.01954715,0.3905382
"2019-01-10 13:40:00",40596,"CKVY",14.02,19.65,19.05,19.65,18.54,80,82.4,79.89,0.293,14.19,14.49,13.88,3.048,2.868,84.6,8.52,3.946,238.1423,10.01,0.01763674,0.01954715,0.3905382
"2019-01-10 13:45:00",40597,"CKVY",14.02,20.76,20.36,20.95,19.65,76.93,80.2,76.87,0.295,14.68,14.93,14.43,2.479,2.781,47.24,16.77,1.534,247.5585,10.01,0.01706138,0.01920468,0.3776222
"2019-01-10 13:50:00",40598,"CKVY",14.02,20.89,20.61,20.95,20.33,75.83,76.97,75.83,0.292,14.36,14.8,14.03,1.644,2.118,14.9,19.97,2.411,262.0583,10.01,0.01706138,0.01920468,0.3776222
"2019-01-10 13:55:00",40599,"CKVY",14.02,22.99,21.99,23.05,20.89,70.68,75.83,70.68,0.298,14.81,15.09,14.37,0.735,1.119,70.97,2.638,0.438,259.8986,10.01,0.01706138,0.01920468,0.3776222
"2019-01-10 14:00:00",40600,"CKVY",14.02,20.88,22.28,23.11,20.88,74.39,74.49,70.13,0.287,14.53,15.01,14,0.787,0.685,295.5,25.86,2.85,238.3095,10.01,0.01692703,0.01881358,0.3617655
"2019-01-10 14:05:00",40601,"CKVY",14.01,20.26,20.6,20.95,20.2,79.33,79.75,74.49,0.298,14.86,15.25,14.04,1.628,1.129,321.6,16.51,5.261,218.9087,10.01,0.01692703,0.01881358,0.3617655
"2019-01-10 14:10:00",40602,"CKVY",14.02,20.45,20.23,20.45,20.07,80,80,79.16,0.303,14.92,15.27,14.72,2.453,2.099,342.5,12.7,3.946,205.9169,10.01,0.01692703,0.01881358,0.3617655
"2019-01-10 14:15:00",40603,"CKVY",14.02,20.57,20.58,20.75,20.38,79.05,80.1,79.05,0.301,15.24,15.47,15.09,2.715,2.632,322,13.74,3.507,194.8763,10.01,0.01383824,0.01559752,0.3428951
"2019-01-10 14:20:00",40604,"CKVY",14.02,20.57,20.47,20.69,20.26,79.15,79.26,78.3,0.301,14.92,15.16,14.71,1.958,2.405,286.8,13.31,2.192,186.773,10.01,0.01383824,0.01559752,0.3428951
"2019-01-10 14:25:00",40605,"CKVY",14.02,21.5,21.15,21.62,20.51,76.23,79.19,76.17,0.302,15.42,15.85,15.06,1.206,1.502,281.7,12.16,1.315,180.9153,10.01,0.01383824,0.01559752,0.3428951
"2019-01-10 14:30:00",40606,"CKVY",14.03,22.86,22.21,22.86,21.43,73.66,76.58,73.55,0.309,15.53,15.88,15.1,0.566,0.926,255.7,33,0,177.9804,10.01,0.01323831,0.01491101,0.3212391
"2019-01-10 14:35:00",40607,"CKVY",14.03,21.87,22.71,23.1,21.87,73.83,73.83,72.32,0.297,15.34,15.83,14.74,0.174,0.296,239.2,18.62,1.973,175.7513,10.01,0.01323831,0.01491101,0.3212391
"2019-01-10 14:40:00",40608,"CKVY",14.03,20.75,21.1,21.99,20.63,79.4,80,73.83,0.304,15.17,15.69,14.77,0.794,0.522,271.4,10.4,2.85,170.4296,10.01,0.01323831,0.01491101,0.3212391
"2019-01-10 14:45:00",40609,"CKVY",14.03,20.51,20.58,20.75,20.44,79.33,80.2,79.19,0.301,15.26,15.48,15.06,1.488,1.138,287.5,7.212,2.63,156.4823,10.01,0.01114992,0.01224777,0.2970017
"2019-01-10 14:50:00",40610,"CKVY",14.04,20.81,20.53,20.81,20.32,81,81.1,79.29,0.311,15.47,15.93,14.97,2.114,1.85,282.6,9.47,2.85,130.8468,10,0.01114992,0.01224777,0.2970017
"2019-01-10 14:55:00",40611,"CKVY",14.04,20.88,20.87,21,20.69,80.7,81.2,80.2,0.311,15.89,16.14,15.68,2.368,2.201,330.4,15.26,4.165,103.9411,10,0.01114992,0.01224777,0.2970017
"2019-01-10 15:00:00",40612,"CKVY",14.06,20.69,20.78,21,20.63,82.6,82.9,80.5,0.316,16.16,16.39,15.7,3.165,2.707,353.8,8.87,6.357,85.54665,10,0.007516365,0.008902904,0.2700208
"2019-01-10 15:05:00",40613,"CKVY",14.07,20.51,20.59,20.75,20.44,82.5,83.9,82.4,0.313,16.35,16.6,15.94,4.024,3.603,351.6,7.795,7.234,75.47618,10,0.007516365,0.008902904,0.2700208
"2019-01-10 15:10:00",40614,"CKVY",14.08,20.69,20.54,20.69,20.38,84.3,84.4,82.5,0.322,16.39,16.72,15.96,5.134,4.624,348.9,11.06,8.11,69.86944,10,0.007516365,0.008902904,0.2700208
"2019-01-10 15:15:00",40615,"CKVY",14.09,20.57,20.61,20.75,20.44,84.1,85,83.7,0.32,16.64,16.91,16.3,5.19,5.301,343.5,10.11,7.234,68.25642,10,0.006755753,0.008539689,0.2407473
"2019-01-10 15:20:00",40616,"CKVY",13.93,20.44,20.47,20.63,20.32,83.9,84.1,83.4,0.317,16.34,16.6,16.1,5.449,5.266,340.6,8.28,7.453,67.75433,9.99,0.006755753,0.008539689,0.2407473
"2019-01-10 15:25:00",40617,"CKVY",13.92,20.51,20.43,20.57,20.32,84.3,84.7,83.6,0.32,16.41,16.64,16.14,5.263,5.339,345.2,9.38,7.014,65.05076,9.99,0.006755753,0.008539689,0.2407473
"2019-01-10 15:30:00",40618,"CKVY",14.13,20.75,20.54,20.81,20.38,84.3,84.8,84,0.323,16.56,16.86,16.36,4.986,5.131,346.1,16.4,6.138,61.69016,9.99,0.006267153,0.008153506,0.2096511
"2019-01-10 15:35:00",40619,"CKVY",14.13,21.25,20.92,21.25,20.57,82.6,84.3,82.5,0.323,16.63,16.81,16.34,3.549,4.353,52.31,31.19,2.63,63.93363,9.99,0.006267153,0.008153506,0.2096511
"2019-01-10 15:40:00",40620,"CKVY",14.12,21.06,21.28,21.43,21.06,82.8,82.9,81.9,0.322,16.76,16.9,16.61,2.362,2.834,281.4,49.16,3.726,74.71323,9.99,0.006267153,0.008153506,0.2096511
"2019-01-10 15:45:00",40621,"CKVY",14.11,21,21.11,21.25,20.94,84.1,84.1,82.8,0.326,16.95,17.17,16.62,2.078,2.09,326.3,25.4,5.042,87.16935,9.99,0.006415813,0.007893225,0.1767643
"2019-01-10 15:50:00",40622,"CKVY",14.11,21.12,20.98,21.19,20.81,83.9,84.3,83.7,0.327,16.9,17.1,16.71,2.652,2.407,359.9,9.55,4.822,91.07726,9.99,0.006415813,0.007893225,0.1767643
"2019-01-10 15:55:00",40623,"CKVY",14.12,21.5,21.28,21.56,21.06,84.8,85,83.7,0.336,17.23,17.73,16.93,3,2.891,337.6,9.67,4.603,84.83779,9.99,0.006415813,0.007893225,0.1767643
"2019-01-10 16:00:00",40624,"CKVY",14.11,21.43,21.4,21.56,21.25,83.9,84.9,83.4,0.331,17.28,17.7,17.03,3.076,3.175,342.7,12.5,5.042,75.47282,9.99,0.004939843,0.006199351,0.1426624
"2019-01-10 16:05:00",40625,"CKVY",13.74,21.43,21.52,21.68,21.31,84,84.7,83.8,0.332,17.51,17.75,17.21,2.828,2.807,354.2,13.02,4.165,69.19553,9.99,0.004939843,0.006199351,0.1426624
"2019-01-10 16:10:00",40626,"CKVY",13.93,21.25,21.25,21.5,21.06,85.7,85.9,84,0.335,17.5,17.76,17.26,2.853,2.951,1.454,7.4,5.261,66.39749,9.99,0.004939843,0.006199351,0.1426624
"2019-01-10 16:15:00",40627,"CKVY",13.48,21.56,21.44,21.62,21.19,84.7,86,84.4,0.336,17.68,17.88,17.47,1.989,2.348,320.1,31.26,2.192,63.07084,9.99,0.00345994,0.00454824,0.1080099
"2019-01-10 16:20:00",40628,"CKVY",13.4,21.62,21.6,21.74,21.5,84.6,85.8,84.5,0.336,17.8,18.14,17.56,1.57,1.813,289.1,17.66,1.754,59.0066,9.99,0.00345994,0.00454824,0.1080099
"2019-01-10 16:25:00",40629,"CKVY",13.42,21.5,21.54,21.62,21.43,85.3,85.4,84.4,0.337,17.71,17.91,17.46,1.058,1.229,318.2,9.04,2.63,54.69101,9.99,0.00345994,0.00454824,0.1080099
"2019-01-10 16:30:00",40630,"CKVY",13.63,21.5,21.48,21.62,21.37,85.8,85.9,85.2,0.339,17.81,18.02,17.61,1.393,1.228,298.9,20.89,4.165,52.98318,9.99,0.0008400701,0.001382491,0.0739086
"2019-01-10 16:35:00",40631,"CKVY",13.98,21.37,21.41,21.5,21.31,85.5,86,85,0.337,17.7,17.96,17.5,1.614,1.472,291.5,12.95,2.63,56.23109,9.99,0.0008400701,0.001382491,0.0739086
"2019-01-10 16:40:00",40632,"CKVY",13.35,21.44,21.37,21.5,21.25,86.5,86.5,85.6,0.342,17.87,18.05,17.69,1.843,1.771,306.3,6.124,3.069,58.7595,9.99,0.0008400701,0.001382491,0.0739086
"2019-01-10 16:45:00",40633,"CKVY",13.25,21.5,21.41,21.5,21.25,87.5,87.6,86.5,0.346,18.19,18.38,17.87,2.051,1.926,307.3,4.7,3.069,54.62226,9.99,-0.003100003,-0.002760134,0.0422745
"2019-01-10 16:50:00",40634,"CKVY",13.17,21.56,21.55,21.62,21.37,88,88.3,87.4,0.349,18.5,18.69,18.23,2.123,2.129,298.5,11.19,2.63,43.24583,9.99,-0.003100003,-0.002760134,0.0422745
"2019-01-10 16:55:00",40635,"CKVY",13.12,21.5,21.5,21.62,21.38,88.3,88.4,87.9,0.349,18.54,18.7,18.4,2.275,2.171,320.7,15.69,3.726,29.22205,9.99,-0.003100003,-0.002760134,0.0422745
"2019-01-10 17:00:00",40636,"CKVY",13.08,21.75,21.54,21.75,21.38,87.8,88.7,87.8,0.351,18.66,18.81,18.49,2.036,2.196,350.2,20.37,2.85,19.11378,9.99,-0.002640432,-0.002238265,0.01957831
"2019-01-10 17:05:00",40637,"CKVY",13.05,21.69,21.72,21.88,21.57,86.3,87.8,86.3,0.344,18.39,18.69,18.19,1.739,1.894,38.05,19.14,1.973,12.75448,9.99,-0.002640432,-0.002238265,0.01957831
"2019-01-10 17:10:00",40638,"CKVY",13.03,21.88,21.84,21.94,21.69,86.1,86.4,85.9,0.346,18.34,18.48,18.17,1.367,1.579,50.62,10.36,2.192,9.390505,9.98,-0.002640432,-0.002238265,0.01957831
"2019-01-10 17:15:00",40639,"CKVY",13.01,21.81,21.85,22,21.69,86.2,86.6,86.1,0.346,18.39,18.55,18.21,1.253,1.289,70.88,14.72,1.754,6.906539,9.98,0.0007388032,0.001049244,0.008114906
"2019-01-10 17:20:00",40640,"CKVY",13,21.75,21.81,21.88,21.69,87.1,87.2,86.1,0.348,18.4,18.59,18.19,1.212,1.178,142.6,69.88,2.411,4.812112,9.98,0.0007388032,0.001049244,0.008114906
"2019-01-10 17:25:00",40641,"CKVY",12.99,21.51,21.68,21.81,21.44,88.9,88.9,87.2,0.352,18.7,18.86,18.41,1.543,1.377,234.3,25.39,4.165,3.244354,9.98,0.0007388032,0.001049244,0.008114906
"2019-01-10 17:30:00",40642,"CKVY",12.97,21.32,21.46,21.63,21.32,89.4,89.8,88.9,0.351,18.84,18.98,18.68,1.867,1.7,207.6,11.56,3.069,1.984694,9.98,0.0004751834,0.0006971288,0.001800478
"2019-01-10 17:35:00",40643,"CKVY",12.97,21.38,21.38,21.51,21.26,89.6,89.7,89.1,0.353,18.75,18.9,18.56,2.163,2.095,235.3,8.97,2.192,1.131982,9.98,0.0004751834,0.0006971288,0.001800478
"2019-01-10 17:40:00",40644,"CKVY",12.95,21.57,21.45,21.57,21.32,89.1,89.7,89.1,0.354,18.83,18.96,18.67,1.832,1.938,202,5.646,3.069,0.5679726,9.98,0.0004751834,0.0006971288,0.001800478
"2019-01-10 17:45:00",40645,"CKVY",12.96,21.63,21.56,21.63,21.44,87.9,89.2,87.9,0.35,18.71,18.84,18.49,1.484,1.711,181.9,19.57,3.069,0.2129621,9.98,0.0004776851,0.0006807302,2.5E-07
"2019-01-10 17:50:00",40646,"CKVY",12.95,21.88,21.76,21.94,21.44,87.2,88,86.8,0.351,18.61,18.76,18.36,1.465,1.448,179.9,21.65,4.165,0.05036223,9.98,0.0004776851,0.0006807302,2.5E-07
"2019-01-10 17:55:00",40647,"CKVY",12.94,21.88,21.87,21.94,21.75,87.9,87.9,87.1,0.353,18.74,18.89,18.61,1.14,1.357,185,18.29,1.754,0.0006822399,9.98,0.0004776851,0.0006807302,2.5E-07
"2019-01-10 18:00:00",40648,"CKVY",12.94,21.94,21.88,22,21.75,88.1,88.1,87.7,0.355,18.82,18.96,18.67,0.785,0.891,191.6,48.97,1.096,0,9.98,0.000389242,0.000588335,2.5E-07
"2019-01-10 18:05:00",40649,"CKVY",12.93,21.57,21.73,21.94,21.57,89.1,89.1,88,0.353,18.94,19.13,18.78,0.932,0.835,82.7,6.973,2.63,0,9.98,0.000389242,0.000588335,2.5E-07
"2019-01-10 18:10:00",40650,"CKVY",12.92,21.51,21.55,21.69,21.38,90.9,90.9,89,0.36,19.03,19.32,18.8,1.533,1.222,103,4.29,3.069,0,9.98,0.000389242,0.000588335,2.5E-07
"2019-01-10 18:15:00",40651,"CKVY",12.93,21.38,21.48,21.57,21.38,91,91.1,90.6,0.358,19.21,19.35,19.05,2.45,1.978,102.9,4.71,3.507,0,9.98,0.0003353587,0.0005020936,2.5E-07
"2019-01-10 18:20:00",40652,"CKVY",12.92,21.51,21.49,21.63,21.32,90.7,91.1,90.6,0.359,19.21,19.34,19.07,2.998,2.731,102.1,5.936,4.384,0,9.98,0.0003353587,0.0005020936,2.5E-07
"2019-01-10 18:25:00",40653,"CKVY",12.92,21.51,21.51,21.63,21.39,90.4,90.8,90.2,0.358,19.14,19.34,18.97,3.261,3.155,103.8,9.17,3.946,0,9.98,0.0003353587,0.0005020936,2.5E-07
"2019-01-10 18:30:00",40654,"CKVY",12.91,21.63,21.54,21.63,21.39,89.8,90.9,89.8,0.357,19.15,19.31,18.97,3.205,3.301,73.74,10.82,3.726,0,9.98,0.0005639486,0.0007527889,2.5E-07
"2019-01-10 18:35:00",40655,"CKVY",12.91,21.76,21.68,21.82,21.45,89.2,89.9,89.2,0.357,19.09,19.21,18.93,2.616,2.953,60.75,9.2,3.069,0,9.98,0.0005639486,0.0007527889,2.5E-07
"2019-01-10 18:40:00",40656,"CKVY",12.91,21.89,21.84,21.95,21.7,88.2,89.3,88.2,0.355,19.04,19.2,18.86,1.834,2.202,56.29,10.15,1.534,0,9.98,0.0005639486,0.0007527889,2.5E-07
"2019-01-10 18:45:00",40657,"CKVY",12.9,22.07,22.02,22.2,21.82,86.4,88.2,86.3,0.35,18.74,19.03,18.56,1.207,1.46,104.2,41.35,1.534,0,9.98,0.000566149,0.0007917567,2.5E-07
"2019-01-10 18:50:00",40658,"CKVY",12.9,21.89,22,22.2,21.83,88.4,88.4,86.3,0.356,18.85,19.04,18.55,1.073,1.123,143.9,12.05,1.754,0,9.98,0.000566149,0.0007917567,2.5E-07
"2019-01-10 18:55:00",40659,"CKVY",12.9,21.83,21.81,21.89,21.7,88.8,89,88.4,0.356,19.02,19.15,18.87,1.25,1.166,151.6,20.87,2.192,0,9.98,0.000566149,0.0007917567,2.5E-07
"2019-01-10 19:00:00",40660,"CKVY",12.88,21.89,21.95,22.14,21.76,88.6,88.8,87,0.357,18.92,19.13,18.69,2.076,1.626,224.7,8.68,4.384,0,9.98,0.0003923592,0.0005891114,2.5E-07
"2019-01-10 19:05:00",40661,"CKVY",12.88,21.76,21.77,22.01,21.64,91.2,91.2,88.6,0.365,19.32,19.6,18.94,2.638,2.4,240.6,8.05,4.384,0,9.98,0.0003923592,0.0005891114,2.5E-07
"2019-01-10 19:10:00",40662,"CKVY",12.88,21.7,21.69,21.83,21.58,90.7,91.6,90.7,0.362,19.53,19.68,19.34,2.783,2.717,242.2,5.65,2.85,0,9.98,0.0003923592,0.0005891114,2.5E-07
"2019-01-10 19:15:00",40663,"CKVY",12.88,21.7,21.75,21.89,21.64,89.9,90.7,89.7,0.359,19.31,19.49,19.1,2.334,2.612,242.8,3.418,2.85,0,9.98,0.0005100411,0.0006982696,2.5E-07
"2019-01-10 19:20:00",40664,"CKVY",12.87,22.01,21.87,22.01,21.7,89.5,90,89.5,0.362,19.33,19.45,19.2,1.297,1.785,242.7,0.138,0.877,0,9.98,0.0005100411,0.0006982696,2.5E-07
"2019-01-10 19:25:00",40665,"CKVY",12.86,22.01,21.96,22.07,21.83,88.4,89.5,88.3,0.357,19.19,19.39,18.98,0.663,0.968,242.7,0.054,0,0,9.98,0.0005100411,0.0006982696,2.5E-07
"2019-01-10 19:30:00",40666,"CKVY",12.87,21.89,21.98,22.14,21.89,88,88.5,88,0.354,19.05,19.19,18.88,0.273,0.408,264.1,72.88,1.754,0,9.98,0.0002985841,0.0004605789,2.5E-07
"2019-01-10 19:35:00",40667,"CKVY",12.86,22.01,22.01,22.14,21.76,89,89,87.8,0.36,19.1,19.38,18.74,0.469,0.388,352.6,17.26,1.534,0,9.98,0.0002985841,0.0004605789,2.5E-07
"2019-01-10 19:40:00",40668,"CKVY",12.86,22.14,22.08,22.26,21.89,88.3,89.1,88.3,0.359,19.21,19.39,19.03,0.507,0.5,354.5,0.064,0.658,0,9.98,0.0002985841,0.0004605789,2.5E-07
"2019-01-10 19:45:00",40669,"CKVY",12.86,22.2,22.11,22.26,21.95,88.2,88.5,88.1,0.359,19.19,19.29,19.02,0.587,0.599,350.8,7.36,1.315,0,9.98,0.0001457675,0.0002439492,2.5E-07
"2019-01-10 19:50:00",40670,"CKVY",12.86,22.14,22.12,22.26,22.01,88.4,88.5,88.1,0.359,19.18,19.34,19.04,0.792,0.637,326.5,3.509,1.973,0,9.98,0.0001457675,0.0002439492,2.5E-07
"2019-01-10 19:55:00",40671,"CKVY",12.86,22.01,22.04,22.2,21.89,88.2,88.5,88.2,0.356,19.11,19.3,18.92,1.068,0.941,315.9,5.936,1.754,0,9.98,0.0001457675,0.0002439492,2.5E-07
"2019-01-10 20:00:00",40672,"CKVY",12.84,22.14,22.02,22.14,21.89,88.5,88.5,88.2,0.36,19.1,19.26,18.94,0.786,0.939,322.4,0.734,0.658,0,9.98,0.0002584738,0.0004092304,2.5E-07
"2019-01-10 20:05:00",40673,"CKVY",12.84,21.95,21.99,22.14,21.83,89.4,89.4,88.4,0.361,19.19,19.39,18.93,0.741,0.781,332.4,23.79,2.192,0,9.98,0.0002584738,0.0004092304,2.5E-07
"2019-01-10 20:10:00",40674,"CKVY",12.83,21.83,21.89,22.01,21.76,90.9,90.9,89.4,0.365,19.47,19.66,19.3,1.015,0.875,283.5,7.766,2.411,0,9.98,0.0002584738,0.0004092304,2.5E-07
"2019-01-10 20:15:00",40675,"CKVY",12.84,21.89,21.83,22.01,21.76,89.9,91.1,89.8,0.362,19.5,19.68,19.25,1.533,1.285,283.8,8.81,2.192,0,9.98,0.000253473,0.0003949784,2.5E-07
"2019-01-10 20:20:00",40676,"CKVY",12.84,21.89,21.92,22.01,21.7,90.7,90.7,89.8,0.365,19.47,19.71,19.21,1.6,1.545,288.9,4.225,2.192,0,9.98,0.000253473,0.0003949784,2.5E-07
"2019-01-10 20:25:00",40677,"CKVY",12.83,21.95,21.91,22.01,21.83,91.2,91.4,90.7,0.368,19.71,19.87,19.59,1.499,1.533,289.4,10.88,2.192,0,9.97,0.000253473,0.0003949784,2.5E-07
"2019-01-10 20:30:00",40678,"CKVY",12.83,21.89,21.85,21.95,21.76,91,91.2,90.9,0.366,19.64,19.74,19.53,1.343,1.408,311.3,27.79,1.973,0,9.97,0.0003322589,0.0004911649,2.5E-07
"2019-01-10 20:35:00",40679,"CKVY",12.83,21.64,21.71,21.89,21.52,91.2,91.2,90.8,0.363,19.48,19.67,19.33,1.128,1.23,285.6,23.12,1.315,0,9.97,0.0003322589,0.0004911649,2.5E-07
"2019-01-10 20:40:00",40680,"CKVY",12.83,21.27,21.41,21.64,21.21,92.3,92.3,91.2,0.362,19.4,19.56,19.28,1.493,1.282,220.5,6.841,3.288,0,9.97,0.0003322589,0.0004911649,2.5E-07
"2019-01-10 20:45:00",40681,"CKVY",12.82,21.15,21.24,21.45,21.08,91.9,92.4,91.9,0.358,19.33,19.54,19.16,1.608,1.611,239.9,17,2.411,0,9.97,0.0002721295,0.0004070507,2.5E-07
"2019-01-10 20:50:00",40682,"CKVY",12.83,20.78,20.78,21.27,20.53,92,92.6,90.6,0.353,18.79,19.27,18.29,2.527,2.159,68.23,12.04,5.48,0,9.97,0.0002721295,0.0004070507,2.5E-07
"2019-01-10 20:55:00",40683,"CKVY",12.82,20.46,20.47,20.78,20.28,92.4,92.4,91.4,0.35,18.49,18.82,18.3,2.26,2.429,114,10.75,2.85,0,9.97,0.0002721295,0.0004070507,2.5E-07
"2019-01-10 21:00:00",40684,"CKVY",12.82,20.78,20.55,20.78,20.28,93.3,93.3,92.1,0.358,18.79,19.14,18.36,2.309,2.185,125,12.02,2.63,0,9.97,0.0003660943,0.0005104056,2.5E-07
"2019-01-10 21:05:00",40685,"CKVY",12.82,20.65,20.93,21.09,20.65,90.6,93.4,90.6,0.346,19.06,19.38,18.34,1.466,1.892,120.3,1.375,2.192,0,9.97,0.0003660943,0.0005104056,2.5E-07
"2019-01-10 21:10:00",40686,"CKVY",12.81,19.79,20.01,20.65,19.6,91.6,91.6,88.8,0.337,17.47,18.35,16.96,1.187,1.243,155.8,32.31,2.192,0,9.97,0.0003660943,0.0005104056,2.5E-07
"2019-01-10 21:15:00",40687,"CKVY",12.81,18.49,19.02,19.79,18.31,91.4,91.8,89.9,0.318,16.78,17.77,15.86,0.925,1.083,204.6,42.4,2.411,0,9.97,0.0002902865,0.0004313977,2.5E-07
"2019-01-10 21:20:00",40688,"CKVY",12.81,18.31,18.48,18.68,18.31,93.9,94.2,91.4,0.324,16.86,17.17,16.35,1.19,0.968,218.2,8.51,2.411,0,9.97,0.0002902865,0.0004313977,2.5E-07
"2019-01-10 21:25:00",40689,"CKVY",12.81,18.43,18.34,18.43,18.12,94.5,94.5,93.7,0.328,16.95,17.11,16.62,1.303,1.34,176.5,15.5,2.411,0,9.97,0.0002902865,0.0004313977,2.5E-07
"2019-01-10 21:30:00",40690,"CKVY",12.79,18.37,18.48,18.8,18.18,93.6,95.3,93.4,0.324,17.11,17.67,16.6,1.548,1.425,168.9,9.17,1.973,0,9.97,0.0001570382,0.0002382634,2.5E-07
"2019-01-10 21:35:00",40691,"CKVY",12.8,18.56,18.33,18.62,18,94.6,94.6,93.4,0.33,16.85,17.33,16.42,1.872,1.647,116.9,16.32,4.165,0,9.97,0.0001570382,0.0002382634,2.5E-07
"2019-01-10 21:40:00",40692,"CKVY",12.8,18.49,18.52,18.68,18.37,95.1,95.1,94.6,0.331,17.26,17.43,17.1,2.635,2.249,125.4,17.08,4.165,0,9.97,0.0001570382,0.0002382634,2.5E-07
"2019-01-10 21:45:00",40693,"CKVY",12.8,17.81,18.28,18.62,17.75,93.7,95.3,93.6,0.317,16.97,17.48,16.23,3.694,3.146,121.6,26.22,5.699,0,9.97,0.0002443624,0.0003384484,2.5E-07
"2019-01-10 21:50:00",40694,"CKVY",12.79,18.31,18.08,18.43,17.63,95.4,95.9,93.6,0.329,16.88,17.46,16.13,4.295,4.108,93.4,6.641,5.48,0,9.97,0.0002443624,0.0003384484,2.5E-07
"2019-01-10 21:55:00",40695,"CKVY",12.79,18.37,18.44,18.68,18.12,94.7,95.7,94.7,0.328,17.32,17.58,16.96,4.302,4.307,107.1,8.24,4.165,0,9.97,0.0002443624,0.0003384484,2.5E-07
"2019-01-10 22:00:00",40696,"CKVY",12.79,17.81,18.24,18.49,17.81,93.4,94.8,93.4,0.316,16.88,17.26,16.22,3.528,3.972,112.9,8.28,3.507,0,9.97,0.0003131476,0.0003994143,2.5E-07
"2019-01-10 22:05:00",40697,"CKVY",12.78,18.18,17.68,18.25,17.32,95.6,95.6,92.5,0.328,16.21,17.2,15.53,2.998,3.183,96.9,8.48,4.384,0,9.96,0.0003131476,0.0003994143,2.5E-07
"2019-01-10 22:10:00",40698,"CKVY",12.79,18.12,18.34,18.56,18.12,92.2,95.9,92.2,0.316,16.9,17.52,16.24,2.974,3.01,103.7,21.63,4.384,0,9.96,0.0003131476,0.0003994143,2.5E-07
"2019-01-10 22:15:00",40699,"CKVY",12.77,17.5,17.68,18.12,17.44,92.4,92.4,91,0.308,15.64,16.22,15.35,2.793,2.868,150.4,6.652,2.63,0,9.97,0.0003519713,0.0004684531,2.5E-07
"2019-01-10 22:20:00",40700,"CKVY",12.77,17.87,17.74,17.94,17.44,93.7,93.7,92.4,0.317,16.13,16.42,15.64,2.563,2.706,125.9,11.71,3.069,0,9.96,0.0003519713,0.0004684531,2.5E-07
"2019-01-10 22:25:00",40701,"CKVY",12.77,18.43,18.34,18.49,17.87,93.7,94.6,93.7,0.325,16.92,17.19,16.37,2.077,2.298,140.4,22.7,2.63,0,9.96,0.0003519713,0.0004684531,2.5E-07
"2019-01-10 22:30:00",40702,"CKVY",12.77,19.05,18.7,19.05,18.43,94.8,94.8,93.7,0.338,17.33,17.8,16.93,1.927,1.989,164.7,12.27,1.973,0,9.97,0.0002647555,0.0003666179,2.5E-07
"2019-01-10 22:35:00",40703,"CKVY",12.76,19.55,19.37,19.67,18.93,93.7,94.8,93.6,0.341,18.04,18.26,17.66,1.695,1.831,150.5,13.48,1.973,0,9.96,0.0002647555,0.0003666179,2.5E-07
"2019-01-10 22:40:00",40704,"CKVY",12.76,19.98,19.83,20.1,19.48,93.8,94.3,93.5,0.348,18.35,18.71,17.95,1.656,1.675,193.8,15.31,2.411,0,9.97,0.0002647555,0.0003666179,2.5E-07
"2019-01-10 22:45:00",40705,"CKVY",12.76,18.99,19.49,19.98,18.93,93.5,93.8,93.1,0.333,17.89,18.46,17.36,1.87,1.733,264.9,17.9,3.288,0,9.97,0.0002206798,0.0003195653,2.5E-07
"2019-01-10 22:50:00",40706,"CKVY",12.75,18.87,18.93,19.05,18.8,94.6,94.6,93.5,0.335,17.54,17.7,17.28,2.104,2.025,272.5,21.11,3.288,0,9.97,0.0002206798,0.0003195653,2.5E-07
"2019-01-10 22:55:00",40707,"CKVY",12.74,19.3,19.11,19.42,18.87,95,95,94.6,0.342,17.88,18.22,17.57,2.392,2.223,245.3,7.443,3.507,0,9.97,0.0002206798,0.0003195653,2.5E-07
"2019-01-10 23:00:00",40708,"CKVY",12.75,19.55,19.43,19.61,19.24,94.5,95,94.5,0.344,18.15,18.3,18.01,2.853,2.634,235.5,8.85,4.165,0,9.97,0.0002358996,0.0003284149,2.5E-07
"2019-01-10 23:05:00",40709,"CKVY",12.75,19.73,19.64,19.79,19.36,93.2,94.6,93.2,0.342,18.2,18.36,17.97,3.034,2.96,262.2,7.601,3.946,0,9.97,0.0002358996,0.0003284149,2.5E-07
"2019-01-10 23:10:00",40710,"CKVY",12.75,19.48,19.6,19.73,19.42,92.8,93.2,92.7,0.337,17.88,18.06,17.65,2.682,2.918,303.7,26.31,2.63,0,9.97,0.0002358996,0.0003284149,2.5E-07
"2019-01-10 23:15:00",40711,"CKVY",12.74,19.36,19.46,19.61,19.3,92.8,92.9,92.6,0.335,17.7,17.87,17.55,1.514,2.112,320.8,0.214,0,0,9.97,0.0003392864,0.0004613387,2.5E-07
"2019-01-10 23:20:00",40712,"CKVY",12.74,19.36,19.33,19.48,19.17,93.2,93.3,92.7,0.337,17.62,17.83,17.41,0.638,1.019,341.4,29.69,1.096,0,9.97,0.0003392864,0.0004613387,2.5E-07
"2019-01-10 23:25:00",40713,"CKVY",12.74,19.48,19.42,19.55,19.24,93,93.5,93,0.338,17.77,17.98,17.56,0.492,0.521,237.5,4.927,1.973,0,9.97,0.0003392864,0.0004613387,2.5E-07
"2019-01-10 23:30:00",40714,"CKVY",12.74,19.3,19.41,19.55,19.24,92.6,93.1,92.6,0.334,17.68,17.85,17.44,0.681,0.639,268.9,2.248,1.754,0,9.97,0.0001098601,0.0001785898,2.5E-07
"2019-01-10 23:35:00",40715,"CKVY",12.73,19.42,19.35,19.55,19.17,93.2,93.3,92.4,0.338,17.62,17.91,17.32,0.936,0.783,275.6,9.18,1.534,0,9.97,0.0001098601,0.0001785898,2.5E-07
"2019-01-10 23:40:00",40716,"CKVY",12.73,19.36,19.46,19.61,19.3,92.7,93.5,92.7,0.335,17.82,18.02,17.53,0.738,0.84,295.9,0.222,1.534,0,9.97,0.0001098601,0.0001785898,2.5E-07
"2019-01-10 23:45:00",40717,"CKVY",12.72,19.67,19.42,19.73,19.17,94,94,92.6,0.344,17.79,18.27,17.38,0.841,0.765,280.2,9.66,1.534,0,9.97,0.0001190004,0.0001913335,2.5E-07
"2019-01-10 23:50:00",40718,"CKVY",12.72,19.36,19.62,19.79,19.36,92.5,94.1,92.5,0.334,18.02,18.36,17.54,0.726,0.826,315.7,46,1.754,0,9.97,0.0001190004,0.0001913335,2.5E-07
"2019-01-10 23:55:00",40719,"CKVY",12.72,19.67,19.53,19.79,19.3,94.1,94.2,92.5,0.344,17.98,18.39,17.48,1.531,1.044,57.6,18.04,4.822,0,9.97,0.0001190004,0.0001913335,2.5E-07
"2019-01-11 00:00:00",40720,"CKVY",12.71,20.29,20.02,20.35,19.67,92.9,94.2,92.8,0.349,18.47,18.68,18.21,2.171,1.947,43.22,9.22,4.822,0,9.97,0.0001801933,0.0002727493,2.5E-07
"2019-01-11 00:05:00",40721,"CKVY",12.7,20.6,20.43,20.6,20.17,92.2,92.9,92.2,0.351,18.58,18.71,18.37,2.819,2.463,22.56,5.997,4.384,0,9.97,0.0001801933,0.0002727493,2.5E-07
"2019-01-11 00:10:00",40722,"CKVY",12.69,20.79,20.67,20.79,20.47,91.6,92.3,91.6,0.352,18.7,18.82,18.51,1.952,2.423,68.76,37.3,1.754,0,9.97,0.0001801933,0.0002727493,2.5E-07
"2019-01-11 00:15:00",40723,"CKVY",12.7,21.03,20.88,21.03,20.72,91.4,91.7,91.3,0.355,18.8,18.95,18.63,1.804,1.755,52.58,14.19,3.507,0,9.97,0.000372005,0.0005200369,2.5E-07
"2019-01-11 00:20:00",40724,"CKVY",12.69,20.85,21.05,21.22,20.78,90.6,91.4,90.6,0.349,18.87,19.04,18.48,1.191,1.474,241.7,77.77,1.973,0,9.97,0.000372005,0.0005200369,2.5E-07
"2019-01-11 00:25:00",40725,"CKVY",12.69,20.41,20.66,20.91,20.41,92.1,92.1,90.6,0.348,18.56,18.67,18.45,1.38,1.302,254.4,8.75,1.754,0,9.97,0.000372005,0.0005200369,2.5E-07
"2019-01-11 00:30:00",40726,"CKVY",12.69,20.35,20.39,20.54,20.29,93.2,93.2,92.1,0.351,18.61,18.77,18.43,1.297,1.279,234.9,17.26,3.069,0,9.97,0.0002598091,0.0003890335,2.5E-07
"2019-01-11 00:35:00",40727,"CKVY",12.69,20.29,20.33,20.47,20.17,93.7,93.7,93.1,0.352,18.73,18.92,18.5,1.698,1.55,213.9,7.201,2.85,0,9.97,0.0002598091,0.0003890335,2.5E-07
"2019-01-11 00:40:00",40728,"CKVY",12.68,20.41,20.41,20.54,20.23,93.9,93.9,93.6,0.355,18.91,19.07,18.71,1.791,1.815,216.6,10.02,2.411,0,9.97,0.0002598091,0.0003890335,2.5E-07
"2019-01-11 00:45:00",40729,"CKVY",12.67,20.54,20.48,20.54,20.41,94,94.1,93.8,0.357,19.02,19.11,18.92,1.787,1.835,243,8.31,2.63,0,9.97,0.0002323139,0.0003371501,2.5E-07
"2019-01-11 00:50:00",40730,"CKVY",12.68,20.6,20.54,20.66,20.29,94.3,94.3,93.9,0.359,19.11,19.27,18.82,1.806,1.809,229.2,4.991,2.63,0,9.97,0.0002323139,0.0003371501,2.5E-07
"2019-01-11 00:55:00",40731,"CKVY",12.67,20.54,20.59,20.72,20.41,94,94.3,93.9,0.357,19.16,19.34,18.98,1.909,1.791,212.8,10.93,2.192,0,9.97,0.0002323139,0.0003371501,2.5E-07
"2019-01-11 01:00:00",40732,"CKVY",12.67,20.66,20.61,20.72,20.41,93.1,94.1,93.1,0.355,19.11,19.29,18.86,1.946,1.925,197.7,9.43,3.288,0,9.97,0.0002336142,0.0003363561,2.5E-07
"2019-01-11 01:05:00",40733,"CKVY",12.66,20.78,20.64,20.78,20.35,92.6,93.1,92.5,0.355,18.87,18.99,18.64,1.832,1.909,193.3,12.68,2.63,0,9.97,0.0002336142,0.0003363561,2.5E-07
"2019-01-11 01:10:00",40734,"CKVY",12.66,20.72,20.78,20.91,20.66,92.6,92.9,92.5,0.355,18.98,19.1,18.85,2.205,2.022,166.2,11.46,3.507,0,9.97,0.0002336142,0.0003363561,2.5E-07
"2019-01-11 01:15:00",40735,"CKVY",12.66,20.72,20.71,20.85,20.6,92.4,92.8,92.4,0.354,18.9,19.06,18.79,2.384,2.343,169.6,11.2,3.507,0,9.97,0.0003240191,0.0004571071,2.5E-07
"2019-01-11 01:20:00",40736,"CKVY",12.66,20.78,20.79,20.91,20.54,91.9,92.5,91.8,0.353,18.86,19.02,18.71,2.642,2.44,209.1,7.606,3.507,0,9.97,0.0003240191,0.0004571071,2.5E-07
"2019-01-11 01:25:00",40737,"CKVY",12.65,20.78,20.82,20.91,20.66,91.3,92,91.3,0.35,18.8,18.95,18.65,2.594,2.63,195.8,11.97,3.288,0,9.97,0.0003240191,0.0004571071,2.5E-07
"2019-01-11 01:30:00",40738,"CKVY",12.65,20.97,20.93,21.09,20.78,91.7,91.9,90.9,0.355,18.81,19.09,18.59,2.533,2.553,184,5.68,3.288,0,9.97,0.0004236437,0.0005806346,2.5E-07
"2019-01-11 01:35:00",40739,"CKVY",12.65,21.22,21.12,21.28,20.78,91.2,91.7,91,0.356,18.98,19.11,18.74,2.438,2.509,181,6.099,2.63,0,9.97,0.0004236437,0.0005806346,2.5E-07
"2019-01-11 01:40:00",40740,"CKVY",12.64,21.28,21.28,21.4,21.16,92,92,91.1,0.361,19.17,19.44,18.97,2.285,2.364,161.4,4.513,2.63,0,9.97,0.0004236437,0.0005806346,2.5E-07
"2019-01-11 01:45:00",40741,"CKVY",12.64,21.4,21.36,21.46,21.22,92.3,92.3,91.8,0.364,19.41,19.55,19.26,2.28,2.249,146.7,6.018,3.507,0,9.97,0.0004173578,0.0005780489,2.5E-07
"2019-01-11 01:50:00",40742,"CKVY",12.62,21.4,21.37,21.53,21.16,92.5,92.6,92.2,0.365,19.52,19.69,19.26,2.29,2.314,135.9,11.31,2.63,0,9.97,0.0004173578,0.0005780489,2.5E-07
"2019-01-11 01:55:00",40743,"CKVY",12.63,21.46,21.4,21.53,21.28,92.5,92.6,92.2,0.365,19.52,19.67,19.37,2.216,2.218,120.1,4.528,2.411,0,9.97,0.0004173578,0.0005780489,2.5E-07
"2019-01-11 02:00:00",40744,"CKVY",12.63,21.34,21.39,21.46,21.22,92.2,92.7,92.2,0.362,19.54,19.67,19.34,1.984,2.135,101.8,4.596,2.411,0,9.97,0.0003590345,0.0005025183,2.5E-07
"2019-01-11 02:05:00",40745,"CKVY",12.61,21.4,21.33,21.46,21.16,91.8,92.2,91.7,0.362,19.33,19.48,19.14,1.928,1.908,96.1,2.48,2.85,0,9.97,0.0003590345,0.0005025183,2.5E-07
"2019-01-11 02:10:00",40746,"CKVY",12.62,21.4,21.41,21.53,21.28,91.6,91.9,91.3,0.361,19.35,19.48,19.16,2.161,2.074,97.1,4.621,3.069,0,9.97,0.0003590345,0.0005025183,2.5E-07
"2019-01-11 02:15:00",40747,"CKVY",12.62,21.46,21.44,21.53,21.34,91.7,92.1,91.6,0.362,19.44,19.59,19.32,2.503,2.304,100.7,9.21,3.288,0,9.97,0.0003753453,0.0005295099,2.5E-07
"2019-01-11 02:20:00",40748,"CKVY",12.61,21.53,21.54,21.65,21.4,92.4,92.5,91.7,0.366,19.64,19.81,19.36,2.751,2.644,107.9,3.945,3.507,0,9.97,0.0003753453,0.0005295099,2.5E-07
"2019-01-11 02:25:00",40749,"CKVY",12.61,21.65,21.62,21.77,21.53,92.8,92.8,92.4,0.369,19.8,20,19.65,2.403,2.656,129,6.764,3.069,0,9.97,0.0003753453,0.0005295099,2.5E-07
"2019-01-11 02:30:00",40750,"CKVY",12.6,21.84,21.73,21.9,21.59,92,92.7,92,0.369,19.91,20.06,19.75,1.567,1.949,87,27.38,1.315,0,9.97,0.0003805695,0.0005264873,2.5E-07
"2019-01-11 02:35:00",40751,"CKVY",12.6,21.96,21.87,21.96,21.65,91.9,92.3,91.7,0.371,19.91,20.05,19.65,0.954,1.266,46.36,24.07,1.315,0,9.97,0.0003805695,0.0005264873,2.5E-07
"2019-01-11 02:40:00",40752,"CKVY",12.6,21.96,21.93,22.02,21.84,91.9,92.1,91.7,0.371,19.93,20.06,19.8,0.823,0.784,51.43,7.886,1.754,0,9.97,0.0003805695,0.0005264873,2.5E-07
"2019-01-11 02:45:00",40753,"CKVY",12.6,22.27,22.14,22.33,21.9,90.6,92,90.6,0.371,20,20.18,19.85,1.46,1.193,78.5,9.9,2.85,0,9.97,0.0002199509,0.0003397631,2.5E-07
"2019-01-11 02:50:00",40754,"CKVY",12.58,22.39,22.31,22.39,22.15,91.4,91.4,90.6,0.376,20.1,20.28,19.84,1.42,1.453,96.1,21.26,1.754,0,9.97,0.0002199509,0.0003397631,2.5E-07
"2019-01-11 02:55:00",40755,"CKVY",12.59,22.27,22.35,22.46,22.21,91,91.6,91,0.372,20.19,20.36,20.03,1.201,1.346,20.17,30.65,1.315,0,9.97,0.0002199509,0.0003397631,2.5E-07
"2019-01-11 03:00:00",40756,"CKVY",12.58,22.15,22.26,22.39,22.02,91,91.1,90.6,0.37,20,20.16,19.81,0.937,1.044,311.3,13.4,2.63,0,9.97,0.0002840355,0.0004289935,2.5E-07
"2019-01-11 03:05:00",40757,"CKVY",12.58,22.02,22.06,22.27,21.9,92.2,92.3,90.9,0.373,19.99,20.16,19.69,1.258,1.107,315.5,11.07,2.63,0,9.97,0.0002840355,0.0004289935,2.5E-07
"2019-01-11 03:10:00",40758,"CKVY",12.58,21.9,21.96,22.02,21.84,91.9,92.3,91.9,0.37,20.01,20.13,19.84,1.677,1.466,331.8,20.87,2.411,0,9.97,0.0002840355,0.0004289935,2.5E-07
"2019-01-11 03:15:00",40759,"CKVY",12.58,21.9,21.95,22.02,21.77,91.8,91.9,91.6,0.369,19.91,20.02,19.77,1.814,1.701,297.7,4.839,2.85,0,9.97,0.000280132,0.0004175007,2.5E-07
"2019-01-11 03:20:00",40760,"CKVY",12.57,21.77,21.85,22.02,21.71,92.2,92.4,91.8,0.369,19.94,20.04,19.73,2.171,1.947,318.4,16.51,4.603,0,9.97,0.000280132,0.0004175007,2.5E-07
"2019-01-11 03:25:00",40761,"CKVY",12.57,22.27,22.03,22.27,21.77,91.5,92.3,91.5,0.374,20.02,20.2,19.79,2.532,2.37,328.8,13.34,3.946,0,9.97,0.000280132,0.0004175007,2.5E-07
"2019-01-11 03:30:00",40762,"CKVY",12.56,22.46,22.31,22.46,22.15,90.9,91.5,90.6,0.375,20.06,20.22,19.86,2.565,2.598,298.8,13.68,2.85,0,9.97,0.0004167254,0.0005805605,2.5E-07
"2019-01-11 03:35:00",40763,"CKVY",12.56,22.27,22.37,22.52,22.15,90.6,90.9,90.4,0.37,20.02,20.25,19.78,2.389,2.518,295.2,6.392,2.85,0,9.97,0.0004167254,0.0005805605,2.5E-07
"2019-01-11 03:40:00",40764,"CKVY",12.57,21.84,22.14,22.39,21.84,92,92.1,90.5,0.369,19.96,20.17,19.81,2.566,2.551,306.3,14.18,7.453,0,9.97,0.0004167254,0.0005805605,2.5E-07
"2019-01-11 03:45:00",40765,"CKVY",12.56,21.65,21.73,21.9,21.59,93.3,93.3,92.1,0.371,19.97,20.12,19.84,2.687,2.595,290,11.83,3.726,0,9.97,0.0004561142,0.0006259928,2.5E-07
"2019-01-11 03:50:00",40766,"CKVY",12.56,21.65,21.64,21.77,21.46,93.5,93.5,93.1,0.372,20.01,20.13,19.81,2.881,2.751,293.1,7.291,3.946,0,9.97,0.0004561142,0.0006259928,2.5E-07
"2019-01-11 03:55:00",40767,"CKVY",12.56,21.65,21.64,21.71,21.53,93.4,93.6,93.4,0.372,20.05,20.13,19.92,2.683,2.701,309,8.76,3.726,0,9.97,0.0004561142,0.0006259928,2.5E-07
"2019-01-11 04:00:00",40768,"CKVY",12.56,22.02,21.86,22.15,21.53,92,93.7,91.9,0.372,20.16,20.42,19.94,2.488,2.67,280,34.78,3.288,0,9.97,0.0003635232,0.0004951453,2.5E-07
"2019-01-11 04:05:00",40769,"CKVY",12.55,21.71,21.97,22.21,21.71,92.2,92.2,91.3,0.368,19.93,20.18,19.74,2.3,2.385,305.5,12.05,3.507,0,9.97,0.0003635232,0.0004951453,2.5E-07
"2019-01-11 04:10:00",40770,"CKVY",12.54,21.53,21.66,21.9,21.46,92.9,92.9,92.2,0.368,19.86,20.03,19.71,2.074,2.204,324.3,12.2,3.288,0,9.97,0.0003635232,0.0004951453,2.5E-07
"2019-01-11 04:15:00",40771,"CKVY",12.55,21.09,21.37,21.65,21.09,93,93,92.8,0.362,19.62,19.91,19.38,2.009,1.995,313.7,9.89,1.973,0,9.97,0.0003588966,0.0005034974,2.5E-07
"2019-01-11 04:20:00",40772,"CKVY",12.54,20.84,21.03,21.22,20.78,93.5,93.5,92.9,0.36,19.39,19.54,19.17,1.451,1.77,340.8,25.28,1.754,0,9.97,0.0003588966,0.0005034974,2.5E-07
"2019-01-11 04:25:00",40773,"CKVY",12.54,20.47,20.73,20.91,20.47,94.3,94.3,93.5,0.357,19.22,19.37,19.08,1.05,1.164,33.44,18.81,1.973,0,9.97,0.0003588966,0.0005034974,2.5E-07
"2019-01-11 04:30:00",40774,"CKVY",12.54,20.41,20.46,20.6,20.29,94.9,95.1,94.1,0.359,19.14,19.37,18.92,0.541,0.805,58,0.056,0.658,0,9.97,0.0001717296,0.0002612781,2.5E-07
"2019-01-11 04:35:00",40775,"CKVY",12.53,20.29,20.29,20.41,20.04,95.7,95.9,94.6,0.36,19.19,19.42,18.75,0.546,0.547,296.6,34.5,1.534,0,9.97,0.0001717296,0.0002612781,2.5E-07
"2019-01-11 04:40:00",40776,"CKVY",12.54,19.17,19.41,20.35,19.05,96.3,96.3,93.6,0.345,18.21,19.32,17.52,0.701,0.654,24,17.64,1.973,0,9.97,0.0001717296,0.0002612781,2.5E-07
"2019-01-11 04:45:00",40777,"CKVY",12.53,18.25,18.33,19.17,17.75,96.9,96.9,93.9,0.334,17.26,18.31,16.33,1.219,0.89,203.8,62.17,3.507,0,9.97,5.770583E-05,9.670429E-05,2.5E-07
"2019-01-11 04:50:00",40778,"CKVY",12.52,18.8,18.55,18.86,18,99.2,99.3,96.8,0.35,18.17,18.64,17.3,1.949,1.598,268.8,5.165,3.726,0,9.96,5.770583E-05,9.670429E-05,2.5E-07
"2019-01-11 04:55:00",40779,"CKVY",12.53,17.07,18.13,18.93,16.95,96.6,99.3,96.3,0.316,17.7,18.76,16.07,2.159,2.068,359.7,68.27,3.069,0,9.96,5.770583E-05,9.670429E-05,2.5E-07
"2019-01-11 05:00:00",40780,"CKVY",12.53,17.19,17.19,17.38,17.01,97.8,97.8,96.5,0.322,16.55,16.82,16.19,1.798,2.058,79.43,17.7,1.754,0,9.96,5.574294E-05,8.215788E-05,2.5E-07
"2019-01-11 05:05:00",40781,"CKVY",12.52,17.38,17.34,17.5,17.01,98.6,98.7,97.7,0.327,16.94,17.18,16.5,1.088,1.45,84.2,9.38,1.534,0,9.96,5.574294E-05,8.215788E-05,2.5E-07
"2019-01-11 05:10:00",40782,"CKVY",12.53,18.18,17.72,18.18,17.32,99.6,99.6,98.6,0.342,17.49,18.07,17,0.439,0.749,77.7,0.069,0.877,0,9.96,5.574294E-05,8.215788E-05,2.5E-07
"2019-01-11 05:15:00",40783,"CKVY",12.52,18.68,18.39,18.74,18,100.1,100.1,99.5,0.351,18.35,18.77,17.9,0.872,0.624,81.8,10.48,2.411,0,9.96,-9.697582E-06,-1.021542E-05,2.5E-07
"2019-01-11 05:20:00",40784,"CKVY",12.52,18.8,18.76,18.93,18.56,99.7,100.2,99.7,0.352,18.75,18.89,18.56,0.991,0.876,63.91,0.677,1.754,0,9.96,-9.697582E-06,-1.021542E-05,2.5E-07
"2019-01-11 05:25:00",40785,"CKVY",12.52,18.12,18.37,18.93,18.06,97.8,99.7,97.6,0.335,18.02,18.86,17.49,1.736,1.383,82.7,4.748,3.507,0,9.96,-9.697582E-06,-1.021542E-05,2.5E-07
"2019-01-11 05:30:00",40786,"CKVY",12.52,18.49,18.34,18.49,18.06,97.8,98.1,97.7,0.34,17.85,18.04,17.53,1.477,1.624,88.3,36.8,2.411,0,9.96,7.226278E-06,1.499988E-05,2.5E-07
"2019-01-11 05:35:00",40787,"CKVY",12.51,18.68,18.57,18.74,18.31,97.6,97.9,97.5,0.342,18.04,18.22,17.78,1.266,1.436,99.2,10.16,1.315,0,9.96,7.226278E-06,1.499988E-05,2.5E-07
"2019-01-11 05:40:00",40788,"CKVY",12.52,18.8,18.75,18.93,18.56,97.7,97.7,97.4,0.344,18.17,18.37,17.94,0.64,0.977,121,4.018,1.315,0,9.96,7.226278E-06,1.499988E-05,2.5E-07
"2019-01-11 05:45:00",40789,"CKVY",12.52,19.05,18.98,19.11,18.8,97.5,97.7,97.5,0.348,18.42,18.56,18.22,0.293,0.463,121.4,0.105,0,0,9.96,2.688439E-05,4.602985E-05,2.5E-07
"2019-01-11 05:50:00",40790,"CKVY",12.51,19.11,19.1,19.24,18.93,97.5,97.6,97.4,0.349,18.49,18.63,18.31,0.663,0.382,208.8,35.58,2.63,0,9.96,2.688439E-05,4.602985E-05,2.5E-07
"2019-01-11 05:55:00",40791,"CKVY",12.51,18.8,18.95,19.17,18.68,97.1,97.6,97.1,0.343,18.32,18.58,17.99,1.193,0.907,234.2,7.905,2.63,0,9.96,2.688439E-05,4.602985E-05,2.5E-07
"2019-01-11 06:00:00",40792,"CKVY",12.51,19.05,18.92,19.11,18.68,97.7,97.8,97.1,0.348,18.3,18.57,18,1.776,1.494,235.2,8.19,2.192,0,9.97,3.120592E-05,5.293878E-05,2.5E-07
"2019-01-11 06:05:00",40793,"CKVY",12.51,19.42,19.22,19.42,18.93,98.1,98.1,97.7,0.355,18.73,18.98,18.38,1.712,1.826,211.7,9.02,2.192,0,9.97,3.120592E-05,5.293878E-05,2.5E-07
"2019-01-11 06:10:00",40794,"CKVY",12.51,19.42,19.51,19.67,19.3,97.7,98.4,97.7,0.354,19.06,19.27,18.83,1.368,1.537,150.9,65.18,1.973,0,9.97,3.120592E-05,5.293878E-05,2.5E-07
"2019-01-11 06:15:00",40795,"CKVY",12.49,19.61,19.58,19.73,19.42,97.8,97.9,97.7,0.357,19.05,19.21,18.87,0.83,1.108,89.9,0.265,1.315,0,9.97,4.435282E-05,6.890095E-05,2.5E-07
"2019-01-11 06:20:00",40796,"CKVY",12.51,19.55,19.67,19.79,19.55,97.4,97.8,97.4,0.355,19.1,19.23,18.93,0.383,0.576,89.8,0.13,0,0,9.97,4.435282E-05,6.890095E-05,2.5E-07
"2019-01-11 06:25:00",40797,"CKVY",12.5,19.79,19.7,19.79,19.55,97.4,97.5,97.3,0.358,19.09,19.19,18.91,0.153,0.274,89.8,0.063,1.315,0,9.97,4.435282E-05,6.890095E-05,2.5E-07
"2019-01-11 06:30:00",40798,"CKVY",12.5,19.61,19.73,19.86,19.55,97.2,97.5,97.1,0.355,19.09,19.25,18.86,0.523,0.287,80.5,13.54,3.069,0,9.97,-8.554619E-06,-8.111431E-06,2.5E-07
"2019-01-11 06:35:00",40799,"CKVY",12.48,19.67,19.67,19.79,19.48,97.1,97.3,97,0.355,19,19.13,18.81,0.546,0.536,68.26,11.26,0.658,0,9.97,-8.554619E-06,-8.111431E-06,2.5E-07
"2019-01-11 06:40:00",40800,"CKVY",12.49,19.73,19.66,19.79,19.55,97.2,97.2,96.9,0.357,18.96,19.12,18.81,0.958,0.654,112.1,19.78,3.069,0,9.97,-8.554619E-06,-8.111431E-06,2.5E-07
"2019-01-11 06:45:00",40801,"CKVY",12.49,19.86,19.77,19.92,19.61,97.4,97.5,97.1,0.359,19.13,19.31,18.94,1.013,1.07,107.5,3.612,2.63,0,9.97,2.525284E-05,4.500238E-05,2.5E-07
"2019-01-11 06:50:00",40802,"CKVY",12.5,19.92,19.87,19.98,19.67,97.4,97.4,97.2,0.36,19.23,19.34,19.03,1.321,1.181,102.9,9.95,1.534,0,9.97,2.525284E-05,4.500238E-05,2.5E-07
"2019-01-11 06:55:00",40803,"CKVY",12.5,19.98,19.92,20.04,19.79,97.1,97.4,97.1,0.36,19.27,19.4,19.15,1.001,1.252,95.4,7.389,1.315,0,9.97,2.525284E-05,4.500238E-05,2.5E-07
"2019-01-11 07:00:00",40804,"CKVY",12.49,20.04,19.98,20.1,19.92,97,97.2,96.9,0.361,19.28,19.4,19.19,0.725,0.746,109.2,13.85,1.973,0,9.97,4.580033E-05,7.443604E-05,2.5E-07
"2019-01-11 07:05:00",40805,"CKVY",12.49,20.17,20.1,20.29,19.86,97.4,97.4,97,0.364,19.45,19.65,19.15,0.875,0.759,121,12.35,2.411,0,9.97,4.580033E-05,7.443604E-05,2.5E-07
"2019-01-11 07:10:00",40806,"CKVY",12.49,20.35,20.28,20.47,20.1,97.8,97.8,97.4,0.368,19.71,19.93,19.5,1.181,1.003,146.4,25.14,2.411,0,9.97,4.580033E-05,7.443604E-05,2.5E-07
"2019-01-11 07:15:00",40807,"CKVY",12.49,20.54,20.46,20.6,20.29,97.8,97.9,97.7,0.372,19.93,20.08,19.76,1.565,1.433,158.8,18.81,2.192,0,9.97,3.73066E-05,6.157368E-05,2.5E-07
"2019-01-11 07:20:00",40808,"CKVY",12.49,20.54,20.54,20.66,20.29,97.7,97.9,97.7,0.371,20.01,20.14,19.74,1.6,1.627,162.1,5.226,1.973,0,9.97,3.73066E-05,6.157368E-05,2.5E-07
"2019-01-11 07:25:00",40809,"CKVY",12.48,20.66,20.62,20.78,20.47,97.5,97.7,97.5,0.372,20.05,20.19,19.91,1.697,1.615,195.2,4.341,3.069,0,9.97,3.73066E-05,6.157368E-05,2.5E-07
"2019-01-11 07:30:00",40810,"CKVY",12.49,20.66,20.66,20.78,20.54,97.3,97.6,97.3,0.372,20.04,20.19,19.89,1.449,1.652,198.6,1.618,2.63,0.0004150604,9.97,6.606708E-05,9.965063E-05,2.5E-07
"2019-01-11 07:35:00",40811,"CKVY",12.49,20.47,20.57,20.78,20.35,96.8,97.4,96.8,0.367,19.86,20.16,19.59,1.326,1.309,206.2,6.445,2.411,0.04651339,9.97,6.606708E-05,9.965063E-05,2.5E-07
"2019-01-11 07:40:00",40812,"CKVY",12.49,20.6,20.47,20.66,20.29,97,97.1,96.8,0.369,19.74,19.95,19.54,0.948,1.228,180.3,16.38,1.754,0.2024697,9.97,6.606708E-05,9.965063E-05,2.5E-07
"2019-01-11 07:45:00",40813,"CKVY",12.49,20.6,20.59,20.66,20.41,96.8,97.1,96.7,0.369,19.84,19.95,19.69,0.788,0.767,163,11.9,1.315,0.5442197,9.97,8.846644E-05,0.0001344832,0.001238135
"2019-01-11 07:50:00",40814,"CKVY",12.49,20.85,20.74,20.91,20.47,96.8,97,96.7,0.373,20,20.17,19.7,1.011,0.911,178.5,15.23,2.85,1.112934,9.97,8.846644E-05,0.0001344832,0.001238135
"2019-01-11 07:55:00",40815,"CKVY",12.49,20.66,20.73,20.91,20.54,97,97,96.6,0.37,19.97,20.15,19.77,1.659,1.319,128.5,11.67,3.288,1.963468,9.97,8.846644E-05,0.0001344832,0.001238135
"2019-01-11 08:00:00",40816,"CKVY",12.49,20.6,20.62,20.78,20.47,97.3,97.4,97,0.371,19.92,20.14,19.77,2.412,2.067,144.4,5.849,3.288,3.41836,9.97,0.0002465443,0.0003439201,0.006883075
"2019-01-11 08:05:00",40817,"CKVY",12.51,20.54,20.6,20.72,20.41,97.2,97.3,97,0.369,19.92,20.03,19.7,2.902,2.711,133.6,4.986,4.165,6.154473,9.97,0.0002465443,0.0003439201,0.006883075
"2019-01-11 08:10:00",40818,"CKVY",12.52,20.54,20.53,20.66,20.35,97.4,97.4,97.2,0.37,19.87,20,19.7,3.008,2.935,136.4,2.643,3.726,10.14193,9.97,0.0002465443,0.0003439201,0.006883075
"2019-01-11 08:15:00",40819,"CKVY",12.56,20.66,20.6,20.78,20.41,97.2,97.4,97.1,0.371,19.95,20.1,19.77,2.789,2.911,123.7,11.49,3.288,15.87191,9.97,-0.005430254,-0.005601787,0.01729394
"2019-01-11 08:20:00",40820,"CKVY",12.56,20.6,20.61,20.78,20.41,97,97.2,96.9,0.37,19.9,20.1,19.72,2.646,2.692,114.5,9.38,3.507,21.50216,9.97,-0.005430254,-0.005601787,0.01729394
"2019-01-11 08:25:00",40821,"CKVY",12.6,20.66,20.66,20.78,20.54,96.9,97.1,96.9,0.37,19.94,20.07,19.81,2.578,2.648,111.9,4.067,3.507,26.71824,9.97,-0.005430254,-0.005601787,0.01729394
"2019-01-11 08:30:00",40822,"CKVY",12.62,20.78,20.74,20.91,20.6,96.6,97,96.5,0.371,19.96,20.11,19.83,2.785,2.656,107.5,6.531,3.288,31.13413,9.97,-0.002347759,-0.002320672,0.0380853
"2019-01-11 08:35:00",40823,"CKVY",12.65,21.03,20.91,21.09,20.66,96.4,96.6,96.3,0.374,20.04,20.21,19.79,2.826,2.811,113.4,2.371,3.946,35.78242,9.97,-0.002347759,-0.002320672,0.0380853
"2019-01-11 08:40:00",40824,"CKVY",12.71,21.4,21.21,21.4,20.97,95.6,96.4,95.6,0.377,20.26,20.41,20.07,2.851,2.839,116.9,3.951,3.726,43.18394,9.97,-0.002347759,-0.002320672,0.0380853
"2019-01-11 08:45:00",40825,"CKVY",12.75,21.53,21.4,21.53,21.28,95.2,95.7,95.2,0.377,20.28,20.41,20.16,2.958,2.892,113.9,5.782,3.726,52.22188,9.97,-2.819127E-05,0.0002140271,0.06889162
"2019-01-11 08:50:00",40826,"CKVY",12.81,21.84,21.61,21.9,21.34,94.8,95.3,94.8,0.381,20.4,20.64,20.16,3.021,3.003,95.7,6.127,3.726,59.32697,9.97,-2.819127E-05,0.0002140271,0.06889162
"2019-01-11 08:55:00",40827,"CKVY",12.86,22.33,22.05,22.39,21.71,93.8,94.8,93.8,0.384,20.7,20.91,20.44,2.713,2.859,107.2,11.53,3.288,64.14697,9.97,-2.819127E-05,0.0002140271,0.06889162
"2019-01-11 09:00:00",40828,"CKVY",12.91,22.83,22.57,22.83,22.21,92.3,93.8,92.3,0.386,20.86,21.01,20.66,1.883,2.348,124.2,19.17,1.754,68.6877,9.97,0.002392119,0.002887238,0.1026698
"2019-01-11 09:05:00",40829,"CKVY",12.96,23.01,22.96,23.14,22.64,91.1,92.3,91,0.384,20.86,21.06,20.67,1.04,1.426,118.9,0.034,1.754,75.31834,9.97,0.002392119,0.002887238,0.1026698
"2019-01-11 09:10:00",40830,"CKVY",13.04,22.95,22.95,23.07,22.89,91.6,91.7,90.9,0.386,20.79,20.99,20.63,1.025,1.01,123,4.012,2.63,82.1639,9.97,0.002392119,0.002887238,0.1026698
"2019-01-11 09:15:00",40831,"CKVY",13.09,23.14,22.98,23.14,22.89,92.5,92.5,91.6,0.392,20.99,21.29,20.82,1.406,1.215,136.5,2.368,2.411,87.67721,9.97,0.004499825,0.005038518,0.1371658
"2019-01-11 09:20:00",40832,"CKVY",13.18,23.76,23.53,23.88,22.95,90.3,92.6,90.2,0.393,21.46,21.76,21.12,1.365,1.381,139,1.003,1.315,94.2545,9.97,0.004499825,0.005038518,0.1371658
"2019-01-11 09:25:00",40833,"CKVY",13.25,24.25,23.98,24.37,23.63,88.3,90.4,88.3,0.392,21.37,21.52,21.19,1.034,1.227,147.3,0.146,1.315,100.4328,9.98,0.004499825,0.005038518,0.1371658
"2019-01-11 09:30:00",40834,"CKVY",13.35,24.99,24.64,24.99,24.25,86.2,88.3,86.1,0.395,21.35,21.49,21.18,0.59,0.752,147.3,0.133,1.096,107.6951,9.98,0.006691935,0.007422881,0.1711394
"2019-01-11 09:35:00",40835,"CKVY",13.49,24.5,24.61,24.99,24.31,87.7,87.7,85.6,0.394,21.15,21.42,20.85,0.544,0.585,183.1,43.59,1.315,117.7986,9.98,0.006691935,0.007422881,0.1711394
"2019-01-11 09:40:00",40836,"CKVY",13.68,24.62,24.83,25.17,24.44,86.8,88.3,86.5,0.392,21.71,22.13,21.22,0.626,0.524,192.1,45.39,2.63,132.9927,9.98,0.006691935,0.007422881,0.1711394
"2019-01-11 09:45:00",40837,"CKVY",14.07,25.05,24.76,25.23,24.24,86.4,87.7,85.9,0.397,21.39,21.68,21.03,1.238,0.953,242.4,7.375,2.63,164.6101,9.98,0.01140228,0.01238201,0.2040753
"2019-01-11 09:50:00",40838,"CKVY",13.95,25.35,25.23,25.6,24.8,84.9,86.6,84.7,0.395,21.57,21.85,21.23,1.916,1.609,235.5,3.687,2.85,227.5196,9.98,0.01140228,0.01238201,0.2040753
"2019-01-11 09:55:00",40839,"CKVY",13.89,25.11,25.23,25.6,24.98,86,86.1,85,0.396,21.53,21.81,21.29,2.205,2.104,242.6,5.045,2.63,288.2764,9.98,0.01140228,0.01238201,0.2040753
"2019-01-11 10:00:00",40840,"CKVY",13.86,25.35,25.13,25.41,24.86,85.4,86.6,85.3,0.397,21.53,21.73,21.27,1.981,2.132,258.5,9.76,2.192,305.5084,9.98,0.01909864,0.02099051,0.2353599
"2019-01-11 10:05:00",40841,"CKVY",13.83,25.59,25.39,25.59,25.16,84.7,85.8,84.7,0.398,21.63,21.88,21.36,1.478,1.739,248.4,9.35,1.534,284.9721,9.99,0.01909864,0.02099051,0.2353599
"2019-01-11 10:10:00",40842,"CKVY",13.83,25.96,25.87,26.21,25.53,83.2,84.7,83.1,0.397,21.69,21.98,21.47,0.905,1.173,244,0.077,0.877,252.4966,9.99,0.01909864,0.02099051,0.2353599
"2019-01-11 10:15:00",40843,"CKVY",13.82,26.77,26.12,26.83,25.84,82.4,83.9,82.4,0.407,21.81,22.26,21.52,0.495,0.706,249.6,2.641,1.315,241.0513,9.99,0.01596836,0.01749535,0.2646459
"2019-01-11 10:20:00",40844,"CKVY",13.81,29.24,27.99,29.3,26.77,74.83,82.5,74.8,0.409,22.39,22.72,21.96,0.184,0.321,250.9,0.069,0,232.0314,9.99,0.01596836,0.01749535,0.2646459
"2019-01-11 10:25:00",40845,"CKVY",13.81,29.97,29.81,30.1,29.17,71.84,74.8,71.73,0.404,22.12,22.34,21.85,0.104,0.146,248.4,12.93,0,227.5551,9.99,0.01596836,0.01749535,0.2646459
"2019-01-11 10:30:00",40846,"CKVY",13.81,27.37,28.68,30.03,27.37,79.84,79.84,71.77,0.404,21.76,22.05,21.51,0.255,0.13,156.9,7.819,1.315,225.0193,9.99,0.01785016,0.01917998,0.2915761
"2019-01-11 10:35:00",40847,"CKVY",13.81,26.44,26.75,27.44,26.32,83.3,83.4,79.88,0.406,21.99,22.17,21.81,0.674,0.474,132.9,1.624,1.754,220.6445,9.99,0.01785016,0.01917998,0.2915761
"2019-01-11 10:40:00",40848,"CKVY",13.81,25.95,26.28,26.51,25.95,84,84.1,83.3,0.401,22.02,22.17,21.78,1.173,0.902,121.3,14.15,1.973,217.3726,9.99,0.01785016,0.01917998,0.2915761
"2019-01-11 10:45:00",40849,"CKVY",13.81,26.2,26.11,26.2,25.95,84.4,84.7,84,0.407,22.05,22.21,21.8,1.415,1.288,108.5,3.343,1.973,215.8507,9.99,0.01709008,0.01860215,0.3162147
"2019-01-11 10:50:00",40850,"CKVY",13.81,26.69,26.32,26.69,26.01,83.8,84.6,83.6,0.412,22.19,22.44,21.94,1.352,1.396,127.5,8.29,1.754,223.8623,9.99,0.01709008,0.01860215,0.3162147
"2019-01-11 10:55:00",40851,"CKVY",13.81,27.98,27.66,28.23,26.63,78.77,83.8,78.73,0.408,22.6,22.88,22.19,0.973,1.184,132.6,0.127,1.096,240.9294,9.99,0.01709008,0.01860215,0.3162147
"2019-01-11 11:00:00",40852,"CKVY",13.81,27.05,27.55,28.04,27.05,82.2,82.3,78.77,0.41,22.28,22.49,22.03,0.883,0.935,132.4,0.113,1.534,257.5089,9.99,0.02075385,0.02267526,0.3380005
"2019-01-11 11:05:00",40853,"CKVY",13.81,27.42,27.11,27.48,26.87,82.7,83.2,82.2,0.419,22.59,22.93,22.26,0.879,0.879,126.4,3.05,1.534,265.6204,9.99,0.02075385,0.02267526,0.3380005
"2019-01-11 11:10:00",40854,"CKVY",13.82,30.27,28.92,30.33,27.42,74.95,82.7,74.91,0.427,23.31,23.6,22.83,0.768,0.827,125.1,0.048,0.658,269.7152,9.99,0.02075385,0.02267526,0.3380005
"2019-01-11 11:15:00",40855,"CKVY",13.83,31.99,31.38,32.12,30.27,68,74.81,67.76,0.415,22.97,23.34,22.58,0.361,0.578,125.1,0.071,0,273.5249,9.99,0.0232156,0.02524001,0.3568236
"2019-01-11 11:20:00",40856,"CKVY",13.83,30.02,31.02,32.12,29.95,74.77,74.81,67.93,0.421,22.69,23.02,22.42,0.209,0.218,220.1,39.36,2.192,271.6002,9.99,0.0232156,0.02524001,0.3568236
"2019-01-11 11:25:00",40857,"CKVY",13.83,28.78,29.03,30.02,28.53,79.34,79.44,74.84,0.425,22.96,23.33,22.73,0.647,0.464,224.3,7.745,2.192,273.966,9.99,0.0232156,0.02524001,0.3568236
"2019-01-11 11:30:00",40858,"CKVY",13.83,28.59,28.71,28.96,28.4,81.7,81.7,79.37,0.434,23.5,23.72,23.22,1.091,0.884,244.2,14.88,2.63,285.6615,9.99,0.02541564,0.02745772,0.3729484
"2019-01-11 11:35:00",40859,"CKVY",13.83,30.75,29.28,30.75,28.53,77.31,81.8,77.31,0.449,23.94,24.52,23.64,1.018,1.137,250.9,4.454,1.096,311.7542,9.99,0.02541564,0.02745772,0.3729484
"2019-01-11 11:40:00",40860,"CKVY",13.83,31.74,32.17,32.92,30.69,72.01,77.31,70.47,0.435,24.31,24.58,23.67,0.756,0.788,181.2,58.6,1.973,339.6219,9.99,0.02541564,0.02745772,0.3729484
"2019-01-11 11:45:00",40861,"CKVY",13.83,30.25,30.75,31.74,30.25,76.34,76.37,72.08,0.434,23.89,24.28,23.62,0.793,0.762,113.5,7.302,1.973,370.0661,9.99,0.03271417,0.03549715,0.385539
"2019-01-11 11:50:00",40862,"CKVY",13.84,29.81,29.98,30.25,29.75,78.67,78.74,76.34,0.44,23.83,24.18,23.54,1.137,0.916,118.5,6.491,1.973,384.8868,9.99,0.03271417,0.03549715,0.385539
"2019-01-11 11:55:00",40863,"CKVY",13.84,30.37,30.16,30.62,29.69,79.29,79.63,78.19,0.453,24.44,24.79,23.96,1.558,1.402,137,5.09,2.192,418.861,9.99,0.03271417,0.03549715,0.385539
"2019-01-11 12:00:00",40864,"CKVY",13.83,31.98,31.04,31.98,30.37,74.51,79.29,74.51,0.455,24.79,25.24,24.44,1.789,1.666,150.3,9.73,3.288,437.0958,9.99,0.03700734,0.04024414,0.395366
"2019-01-11 12:05:00",40865,"CKVY",13.83,32.4,32.56,33.14,31.98,72,74.51,70.76,0.447,24.69,25.12,24.38,2.348,2.06,164.6,6.776,3.946,451.6616,10,0.03700734,0.04024414,0.395366
"2019-01-11 12:10:00",40866,"CKVY",13.83,31.84,31.79,32.46,31.35,73.33,74.09,72.03,0.445,24.26,24.74,24,2.868,2.61,166.9,3.663,3.946,408.4529,9.99,0.03700734,0.04024414,0.395366
"2019-01-11 12:15:00",40867,"CKVY",13.82,32.83,32.76,33.14,31.78,71.3,73.3,70.45,0.45,24.52,24.82,24.19,3.036,2.962,156.9,7.953,3.726,411.0481,9.99,0.03701627,0.04135969,0.4021042
"2019-01-11 12:20:00",40868,"CKVY",13.84,29.86,31.01,32.83,29.8,79.51,79.51,71.27,0.445,24.3,24.75,23.97,3.397,3.216,150.2,2.852,4.822,420.6318,9.99,0.03701627,0.04135969,0.4021042
"2019-01-11 12:25:00",40869,"CKVY",13.83,31.1,30.26,31.1,29.74,76.04,79.89,76.04,0.448,24.46,24.65,24.23,3.641,3.541,154.9,2.434,4.603,426.3262,9.99,0.03701627,0.04135969,0.4021042
"2019-01-11 12:30:00",40870,"CKVY",13.84,29.98,30.43,31.1,29.92,79.24,79.24,76.01,0.446,24.33,24.46,24.16,3.881,3.772,152.6,2.195,3.946,397.9502,9.99,0.02902492,0.03288827,0.4057774
"2019-01-11 12:35:00",40871,"CKVY",13.84,32.21,30.89,32.21,29.8,73.6,79.27,73.6,0.453,24.61,24.89,24.17,3.261,3.627,149.7,0.861,3.069,367.3566,9.99,0.02902492,0.03288827,0.4057774
"2019-01-11 12:40:00",40872,"CKVY",13.84,33.38,33.2,33.69,32.21,69.41,73.54,69.17,0.448,24.66,24.9,24.45,2.435,2.85,150,0.086,2.192,410.6221,9.99,0.02902492,0.03288827,0.4057774
"2019-01-11 12:45:00",40873,"CKVY",13.85,32.58,32.97,33.45,32.52,71.82,71.89,69.45,0.449,24.54,24.69,24.39,1.74,2.057,136.7,6.68,1.754,441.4367,9.99,0.04099102,0.04574841,0.4059949
"2019-01-11 12:50:00",40874,"CKVY",13.86,31.72,32.39,32.77,31.72,74.7,74.7,71.41,0.451,24.52,24.71,24.37,1.576,1.601,132.2,1.214,2.411,474.7694,9.99,0.04099102,0.04574841,0.4059949
"2019-01-11 12:55:00",40875,"CKVY",13.85,30.6,31.17,31.78,30.48,78,78,74.67,0.45,24.68,24.88,24.4,1.829,1.639,132.1,2.185,3.069,466.1928,9.99,0.04099102,0.04574841,0.4059949
"2019-01-11 13:00:00",40876,"CKVY",13.86,30.97,30.66,31.04,30.48,75.36,78.17,75.36,0.442,24.39,24.64,24.06,2.424,2.171,134.2,0.699,3.507,461.689,9.99,0.03912432,0.04291468,0.4031537
"2019-01-11 13:05:00",40877,"CKVY",13.85,31.34,30.98,31.4,30.66,75.35,77.03,75.32,0.448,24.35,24.51,24.04,2.676,2.598,136.6,2.36,3.069,458.8403,9.99,0.03912432,0.04291468,0.4031537
"2019-01-11 13:10:00",40878,"CKVY",13.85,31.59,31.35,31.59,31.21,74.46,75.35,74.39,0.447,24.28,24.45,24.13,2.705,2.743,139.9,1.117,2.85,456.4577,9.99,0.03912432,0.04291468,0.4031537
"2019-01-11 13:15:00",40879,"CKVY",13.84,31.33,31.35,31.52,31.21,75.9,75.9,74.46,0.451,24.49,24.65,24.26,2.386,2.516,133.7,6.62,2.411,453.6926,9.99,0.0374504,0.04158714,0.3971356
"2019-01-11 13:20:00",40880,"CKVY",13.85,31.7,31.33,31.7,31.09,74.56,76.51,74.56,0.45,24.59,24.7,24.44,2.141,2.258,141.7,1.781,2.411,450.3211,9.99,0.0374504,0.04158714,0.3971356
"2019-01-11 13:25:00",40881,"CKVY",13.85,32.01,31.92,32.07,31.64,72.36,74.56,72.32,0.442,24.39,24.6,24.11,1.978,2.044,143.4,1.017,2.192,446.5385,9.99,0.0374504,0.04158714,0.3971356
"2019-01-11 13:30:00",40882,"CKVY",13.85,33.06,32.67,33.31,32.01,69.3,72.36,68.92,0.442,24.17,24.37,24.03,1.895,1.931,146.2,3.551,2.411,442.8849,9.99,0.03750183,0.04150151,0.3878318
"2019-01-11 13:35:00",40883,"CKVY",13.85,34.3,33.16,34.42,32.69,67,70.4,67,0.449,24.25,24.62,23.93,1.974,1.934,147.8,3.176,2.63,439.1228,9.99,0.03750183,0.04150151,0.3878318
"2019-01-11 13:40:00",40884,"CKVY",13.84,37.64,36.32,37.7,34.3,57.93,66.9,57.93,0.443,24.55,24.77,24.13,1.574,1.819,164.3,2.386,1.754,435.1131,9.99,0.03750183,0.04150151,0.3878318
"2019-01-11 13:45:00",40885,"CKVY",13.84,36.4,37.43,38.32,36.34,60.34,60.37,56.04,0.439,23.99,24.25,23.75,1.01,1.293,199.3,51.58,0.877,430.3158,9.99,0.03966283,0.04423837,0.3754631
"2019-01-11 13:50:00",40886,"CKVY",13.84,37.82,37.37,38.38,36.34,57.11,60.37,56.46,0.44,24.18,24.54,23.83,0.434,0.666,234.6,28.9,1.096,424.8704,9.99,0.03966283,0.04423837,0.3754631
"2019-01-11 13:55:00",40887,"CKVY",13.83,34.92,36.06,37.88,34.92,62.84,62.84,57.07,0.431,23.75,24.05,23.39,0.539,0.437,238.6,1.524,1.754,419.097,9.99,0.03966283,0.04423837,0.3754631
"2019-01-11 14:00:00",40888,"CKVY",13.82,37.39,35.56,37.39,34.67,58.65,64.32,58.65,0.444,24.08,24.57,23.49,0.676,0.666,225.3,4.844,1.534,413.2224,9.99,0.03816758,0.04148383,0.3601072
"2019-01-11 14:05:00",40889,"CKVY",13.82,36.76,36.82,38.19,35.84,60.05,62.05,56.76,0.444,24.08,24.52,23.62,0.786,0.764,227,16.31,1.754,407.2357,9.99,0.03816758,0.04148383,0.3601072
"2019-01-11 14:10:00",40890,"CKVY",13.81,38.61,37.78,38.61,36.76,55.97,60.02,55.97,0.445,24.26,24.44,24.06,0.608,0.719,194.9,7.446,1.096,401.0115,9.99,0.03816758,0.04148383,0.3601072
"2019-01-11 14:15:00",40891,"CKVY",13.81,38.12,38.78,39.23,38.06,56.31,56.31,54.18,0.439,24.11,24.36,23.86,0.775,0.635,186.9,12.2,1.754,394.2939,9.99,0.03679366,0.04027369,0.3415865
"2019-01-11 14:20:00",40892,"CKVY",13.79,40.16,38.72,40.16,37.62,51.91,57.2,51.88,0.438,24.02,24.31,23.76,0.62,0.732,205.3,0.123,1.315,387.3287,9.99,0.03679366,0.04027369,0.3415865
"2019-01-11 14:25:00",40893,"CKVY",13.79,39.1,40.07,40.59,39.1,52.94,52.94,50.85,0.429,23.7,24.05,23.36,0.43,0.513,205.1,0.196,0,379.0739,9.99,0.03679366,0.04027369,0.3415865
"2019-01-11 14:30:00",40894,"CKVY",13.79,37.18,37.43,39.1,36.5,57.74,59.15,52.97,0.434,23.6,23.87,23.34,0.074,0.254,204.7,0.071,0,369.7254,9.99,0.03395691,0.03702872,0.3204786
"2019-01-11 14:35:00",40895,"CKVY",13.78,35.81,37.16,37.98,35.75,60.21,60.21,55.85,0.428,23.44,23.9,23.07,0.624,0.244,164.3,12.22,3.069,360.4565,9.99,0.03395691,0.03702872,0.3204786
"2019-01-11 14:40:00",40896,"CKVY",13.76,34.26,34.87,35.75,34.26,63.33,64.53,60.21,0.424,23.55,24.03,23.02,1.475,1.085,163.6,11.52,3.069,352.4164,9.99,0.03395691,0.03702872,0.3204786
"2019-01-11 14:45:00",40897,"CKVY",13.76,34.82,34.29,34.82,34.02,61.85,63.74,61.85,0.423,23.05,23.36,22.88,1.826,1.655,84.7,42.93,1.534,344.8391,9.99,0.02942773,0.0326376,0.2966815
"2019-01-11 14:50:00",40898,"CKVY",13.76,35.68,35.59,36.12,34.82,59.28,61.85,58.83,0.42,23.04,23.32,22.78,1.364,1.638,5.852,30.3,1.534,335.5061,9.99,0.02942773,0.0326376,0.2966815
"2019-01-11 14:55:00",40899,"CKVY",13.76,35.13,35.6,35.87,35.13,59.76,60.41,59.1,0.414,22.93,23.15,22.52,1.072,1.123,343.2,17.66,4.384,324.7749,9.99,0.02942773,0.0326376,0.2966815
"2019-01-11 15:00:00",40900,"CKVY",13.76,34.51,34.35,35.13,33.95,62.19,62.95,59.72,0.42,22.65,22.95,22.4,1.395,1.306,6.984,20.51,4.165,313.8177,9.99,0.025792,0.02920508,0.2703638
"2019-01-11 15:05:00",40901,"CKVY",13.75,33.4,34.04,34.88,33.33,63.98,64.08,60.92,0.413,22.6,23.02,22.33,2.197,1.794,350.5,10.42,4.603,303.4045,9.99,0.025792,0.02920508,0.2703638
"2019-01-11 15:10:00",40902,"CKVY",13.75,33.89,33.72,34.14,33.27,61.51,64.46,61.47,0.405,22.77,23.06,22.06,2.487,2.484,337.2,23.76,4.603,293.1531,9.99,0.025792,0.02920508,0.2703638
"2019-01-11 15:15:00",40903,"CKVY",13.75,35.43,34.43,35.62,33.4,60.2,65.08,60.2,0.422,22.99,23.38,21.96,1.997,2.174,211.7,27.34,1.754,283.0103,9.98,0.02224338,0.02608739,0.2415714
"2019-01-11 15:20:00",40904,"CKVY",13.74,34.32,34.75,35.62,34.19,62.94,63.01,59.89,0.422,23.03,23.25,22.78,1.581,1.814,205.4,10.38,2.63,273.478,9.98,0.02224338,0.02608739,0.2415714
"2019-01-11 15:25:00",40905,"CKVY",13.74,33.45,33.57,34.38,33.14,64.76,65.48,62.94,0.419,22.86,23.13,22.61,1.408,1.437,221.4,9.83,2.85,264.0676,9.98,0.02224338,0.02608739,0.2415714
"2019-01-11 15:30:00",40906,"CKVY",13.74,34.68,33.92,34.74,33.26,62.32,65.34,62.32,0.424,23.03,23.24,22.74,1.608,1.535,206.4,9.92,1.973,254.0401,9.98,0.01865332,0.02168443,0.2106514
"2019-01-11 15:35:00",40907,"CKVY",13.74,34.06,35.1,35.79,34.06,61.36,62.32,57.96,0.407,22.7,23.29,21.92,1.805,1.629,174.2,9.05,3.726,243.0555,9.98,0.01865332,0.02168443,0.2106514
"2019-01-11 15:40:00",40908,"CKVY",13.73,33.88,33.93,34.13,33.75,63.28,63.62,61.32,0.417,22.69,23.01,22.14,2.135,1.94,170.3,4.505,4.165,231.2193,9.98,0.01865332,0.02168443,0.2106514
"2019-01-11 15:45:00",40909,"CKVY",13.73,33.5,33.42,33.88,33.2,64.86,65.2,62.22,0.421,22.65,23.06,22,2.873,2.577,181.2,12.89,5.918,219.191,9.98,0.0152084,0.01854067,0.1781785
"2019-01-11 15:50:00",40910,"CKVY",13.72,32.45,32.95,33.63,32.33,64.27,64.92,62.52,0.4,22,23.07,21.43,2.807,2.931,177.3,6.187,2.85,207.2772,9.97,0.0152084,0.01854067,0.1781785
"2019-01-11 15:55:00",40911,"CKVY",13.74,34.24,33.11,34.37,32.33,60.12,64.99,60.12,0.402,21.89,22.22,21.57,2.051,2.488,190,12.51,1.973,195.7054,9.97,0.0152084,0.01854067,0.1781785
"2019-01-11 16:00:00",40912,"CKVY",13.74,36.59,35.53,36.59,34.37,54.73,60.12,54.73,0.401,21.81,22.21,21.5,0.952,1.381,201.9,12.88,1.096,184.1369,9.97,0.01170726,0.01511972,0.1445356
"2019-01-11 16:05:00",40913,"CKVY",13.74,36.34,36.6,36.9,36.22,55.59,55.66,54.08,0.404,21.82,22.15,21.53,0.585,0.726,174.4,7.42,1.754,172.6342,9.97,0.01170726,0.01511972,0.1445356
"2019-01-11 16:10:00",40914,"CKVY",13.74,33.87,34.57,36.4,33.75,60.53,60.53,53.49,0.399,21.26,21.99,20.48,0.357,0.425,87,28.05,1.315,161.1875,9.97,0.01170726,0.01511972,0.1445356
"2019-01-11 16:15:00",40915,"CKVY",13.74,31.77,32.93,33.93,31.77,64.13,65.12,60.53,0.388,21.86,22.15,21.03,0.603,0.443,114.4,12.56,2.85,149.6951,9.97,0.005610395,0.00672457,0.1101192
"2019-01-11 16:20:00",40916,"CKVY",13.74,29.54,30.29,31.7,29.54,72.54,72.54,64.09,0.401,21.75,22.22,20.93,0.801,0.768,95.1,11.91,3.069,138.0877,9.97,0.005610395,0.00672457,0.1101192
"2019-01-11 16:25:00",40917,"CKVY",13.75,28.68,29.18,29.67,28.68,73.36,73.81,72.4,0.391,21.67,21.95,21.24,1.344,1.048,105.1,7.593,2.192,126.342,9.97,0.005610395,0.00672457,0.1101192
"2019-01-11 16:30:00",40918,"CKVY",13.75,27.39,27.63,28.68,27.08,78.72,78.72,73.33,0.398,21.11,21.71,20.47,1.906,1.686,129.1,3.765,3.069,115.004,9.97,0.00216147,0.003199085,0.07607919
"2019-01-11 16:35:00",40919,"CKVY",13.76,27.76,27.4,27.76,27.08,78.62,79.06,75.87,0.404,21.43,22.03,20.55,1.835,1.875,133.7,4.21,1.973,103.9245,9.97,0.00216147,0.003199085,0.07607919
"2019-01-11 16:40:00",40920,"CKVY",13.66,27.88,28.09,28.32,27.7,77.79,78.58,76.25,0.402,21.82,22.1,21.66,1.629,1.734,142.6,4.387,1.534,92.97967,9.96,0.00216147,0.003199085,0.07607919
"2019-01-11 16:45:00",40921,"CKVY",13.81,26.34,27.02,27.95,26.22,79.41,79.41,76.11,0.385,20.95,22.08,20.17,1.314,1.461,98.9,14.07,1.973,82.1769,9.96,-0.0007251887,0.0002441441,0.0442595
"2019-01-11 16:50:00",40922,"CKVY",13.18,25.48,25.89,26.34,25.48,82.7,82.9,79.41,0.387,21,21.29,20.72,1.604,1.404,100.6,7.17,3.069,67.71903,9.96,-0.0007251887,0.0002441441,0.0442595
"2019-01-11 16:55:00",40923,"CKVY",13.12,22.51,24.53,25.54,22.45,81,83,80.9,0.334,19.93,21.1,17.48,2.466,2.013,113.1,2.006,4.603,45.90997,9.96,-0.0007251887,0.0002441441,0.0442595
"2019-01-11 17:00:00",40924,"CKVY",13.08,19.06,20.01,22.39,18.93,86.7,86.8,76.46,0.309,15.41,17.44,13.66,3.016,2.746,111.2,2.584,3.946,26.29233,9.95,-0.002891198,-0.002196714,0.02078026
"2019-01-11 17:05:00",40925,"CKVY",13.06,19.99,19.16,20.05,18.07,91.8,92.8,85.3,0.341,16.57,18.26,14.57,3.535,3.316,120.7,4.765,4.384,13.2946,9.95,-0.002891198,-0.002196714,0.02078026
"2019-01-11 17:10:00",40926,"CKVY",13.04,18.94,19.49,20.05,18.82,89.5,91.8,88.9,0.318,17.03,18.06,16.15,3.153,3.359,111.5,1.847,3.288,10.68185,9.94,-0.002891198,-0.002196714,0.02078026
"2019-01-11 17:15:00",40927,"CKVY",13.03,17.95,18.22,18.94,17.64,91.6,91.6,89.4,0.311,15.79,16.45,15.28,3.018,3.096,125.4,4.227,3.288,8.674397,9.94,-0.00168118,-0.001923295,0.008731824
"2019-01-11 17:20:00",40928,"CKVY",13.01,20.24,19.21,20.3,17.89,95.6,95.7,91.6,0.359,17.88,19.24,15.88,2.708,2.854,122.6,4.07,3.288,6.657013,9.94,-0.00168118,-0.001923295,0.008731824
"2019-01-11 17:25:00",40929,"CKVY",13,18.75,20.01,20.73,18.63,89.5,95.9,89.5,0.315,18.21,19.68,16.06,2.736,2.763,120.3,6.847,3.288,4.722637,9.93,-0.00168118,-0.001923295,0.008731824
"2019-01-11 17:30:00",40930,"CKVY",12.99,16.72,17.64,18.69,16.6,89.7,90.3,89.2,0.289,15.13,16.15,14.1,2.59,2.681,145.5,4.383,3.288,3.002803,9.93,-0.002176611,-0.002593421,0.002095222
"2019-01-11 17:35:00",40931,"CKVY",12.99,17.84,17.78,18.46,16.66,93.5,95.5,89.7,0.316,16.31,17.37,14.18,2.452,2.504,138.7,3.653,2.85,1.666911,9.93,-0.002176611,-0.002593421,0.002095222
"2019-01-11 17:40:00",40932,"CKVY",12.98,16.61,17.62,18.46,16.61,91.4,95.3,91.4,0.293,16.03,17.33,14.53,2.389,2.425,144.9,6.037,2.85,0.7598372,9.93,-0.002176611,-0.002593421,0.002095222
"2019-01-11 17:45:00",40933,"CKVY",12.97,15.38,15.81,16.55,15.26,91.3,91.4,90.8,0.278,13.65,14.48,13.18,1.872,2.157,153.9,2.008,2.411,0.2608671,9.93,-0.002321209,-0.002831651,2.5E-07
"2019-01-11 17:50:00",40934,"CKVY",12.97,14.77,14.91,15.38,14.58,93.4,93.4,91.3,0.277,13.04,13.31,12.78,1.572,1.7,170.7,12.8,2.411,0.05978516,9.93,-0.002321209,-0.002831651,2.5E-07
"2019-01-11 17:55:00",40935,"CKVY",12.96,15.08,15.03,15.39,14.7,96.3,96.3,93.4,0.289,13.92,14.47,13.15,1.87,1.63,162.1,8.38,4.603,0.001971838,9.93,-0.002321209,-0.002831651,2.5E-07
"2019-01-11 18:00:00",40936,"CKVY",12.95,14.4,14.23,15.14,13.41,96.7,96.7,94.5,0.282,13.22,14.29,12.13,2.762,2.28,140.6,3.88,4.384,0,9.93,-0.002461769,-0.003108014,2.5E-07
"2019-01-11 18:05:00",40937,"CKVY",12.95,12.43,13.47,14.53,12.36,95,97,95,0.254,12.51,13.82,11.2,3.199,3.031,148.2,6.988,3.507,0,9.92,-0.002461769,-0.003108014,2.5E-07
"2019-01-11 18:10:00",40938,"CKVY",12.94,12.68,12.42,12.8,11.99,97,97.2,94.9,0.262,11.51,12.14,10.9,2.815,3.103,154.2,10.69,2.85,0,9.92,-0.002461769,-0.003108014,2.5E-07
"2019-01-11 18:15:00",40939,"CKVY",12.93,15.9,13.9,16.02,12.43,100.1,100.2,96.9,0.311,13.6,16.04,11.73,2.178,2.479,116.8,8.44,1.973,0,9.92,-0.001997449,-0.002374707,2.5E-07
"2019-01-11 18:20:00",40940,"CKVY",12.93,16.4,16.32,16.64,15.96,100.1,100.2,100,0.318,16.34,16.66,15.97,1.622,1.889,111.1,5.482,1.534,0,9.92,-0.001997449,-0.002374707,2.5E-07
"2019-01-11 18:25:00",40941,"CKVY",12.93,17.27,16.69,17.33,16.27,100.1,100.2,100,0.331,16.71,17.35,16.29,1.278,1.414,104.9,4.021,1.754,0,9.92,-0.001997449,-0.002374707,2.5E-07
"2019-01-11 18:30:00",40942,"CKVY",12.92,17.46,17.52,17.77,17.15,99.5,100.2,99.5,0.331,17.52,17.79,17.17,1.192,1.241,124.2,12.38,1.973,0,9.92,-0.003030872,-0.003981551,2.5E-07
"2019-01-11 18:35:00",40943,"CKVY",12.92,17.15,17.26,17.52,17.03,98.8,99.5,98.8,0.325,17.05,17.41,16.75,1.276,1.223,130.5,3.701,1.754,0,9.92,-0.003030872,-0.003981551,2.5E-07
"2019-01-11 18:40:00",40944,"CKVY",12.91,16.66,16.92,17.21,16.66,97.7,98.8,97.7,0.314,16.54,16.93,16.11,1.043,1.176,144.9,26.36,1.973,0,9.92,-0.003030872,-0.003981551,2.5E-07
"2019-01-11 18:45:00",40945,"CKVY",12.91,15.24,16.59,17.16,15.24,93.8,97.9,93.8,0.284,15.89,16.64,13.78,0.951,1.005,179.1,25.98,1.973,0,9.93,-0.003233772,-0.004392821,2.5E-07
"2019-01-11 18:50:00",40946,"CKVY",12.91,14.81,14.45,15.24,14.01,97.7,97.7,92.9,0.29,13.3,14.27,12.38,1.102,1.041,118.8,8.09,2.63,0,9.92,-0.003233772,-0.004392821,2.5E-07
"2019-01-11 18:55:00",40947,"CKVY",12.9,15.06,14.91,15.06,14.75,98.7,98.7,97.7,0.296,14.5,14.76,14.25,1.354,1.251,124.3,6.893,2.192,0,9.93,-0.003233772,-0.004392821,2.5E-07
"2019-01-11 19:00:00",40948,"CKVY",12.9,13.95,14.57,15.12,13.82,97.1,98.8,97.1,0.277,14.13,14.82,13.15,1.097,1.225,164.6,15.14,0.658,0,9.93,-0.002961433,-0.003990864,2.5E-07
"2019-01-11 19:05:00",40949,"CKVY",12.89,13.33,13.67,13.95,13.33,97.1,97.3,96.8,0.27,12.99,13.28,12.66,0.589,0.796,197.9,28.78,1.315,0,9.92,-0.002961433,-0.003990864,2.5E-07
"2019-01-11 19:10:00",40950,"CKVY",12.89,11.73,12.38,13.33,11.73,95.6,97.2,95.6,0.248,11.54,12.67,10.7,0.487,0.564,224.8,6.282,1.973,0,9.92,-0.002961433,-0.003990864,2.5E-07
"2019-01-11 19:15:00",40951,"CKVY",12.89,12.1,11.67,12.1,11.42,96.3,96.3,94.8,0.253,10.58,11.24,10.21,0.502,0.457,220.5,19.48,1.315,0,9.92,-0.003172412,-0.004563576,2.5E-07
"2019-01-11 19:20:00",40952,"CKVY",12.88,12.1,12.16,12.35,11.91,96.7,96.9,96.2,0.255,11.4,11.61,11.05,0.438,0.522,143.7,75.69,1.096,0,9.92,-0.003172412,-0.004563576,2.5E-07
"2019-01-11 19:25:00",40953,"CKVY",12.88,12.48,12.38,12.6,12.1,97.1,97.2,96.6,0.26,11.64,11.95,11.33,0.232,0.251,160.9,40.9,1.315,0,9.92,-0.003172412,-0.004563576,2.5E-07
"2019-01-11 19:30:00",40954,"CKVY",12.88,12.05,12.3,12.6,11.92,96.7,97.2,96.5,0.254,11.55,11.92,11.13,0.477,0.344,272,37.56,1.754,0,9.92,-0.003355232,-0.005003484,2.5E-07
"2019-01-11 19:35:00",40955,"CKVY",12.87,12.98,12.84,13.23,11.92,98.5,98.9,96.8,0.27,12.44,12.95,11.2,0.508,0.497,267.7,23.28,1.096,0,9.92,-0.003355232,-0.005003484,2.5E-07
"2019-01-11 19:40:00",40956,"CKVY",12.87,11.99,11.56,12.98,11,97.5,98.4,95.5,0.256,10.73,12.61,9.98,0.725,0.672,79.48,8.84,2.411,0,9.92,-0.003355232,-0.005003484,2.5E-07
"2019-01-11 19:45:00",40957,"CKVY",12.87,13.23,12.78,13.36,11.93,98.8,99,97.5,0.273,12.45,13.1,11.36,0.652,0.684,316.8,57.91,1.754,0,9.92,-0.003159794,-0.004540908,2.5E-07
"2019-01-11 19:50:00",40958,"CKVY",12.86,13.73,13.46,13.91,13.05,98.6,99,98.5,0.279,13.15,13.65,12.69,1.088,0.819,300.8,35.17,5.042,0,9.93,-0.003159794,-0.004540908,2.5E-07
"2019-01-11 19:55:00",40959,"CKVY",12.86,12.12,12.92,13.73,12.12,95.5,98.6,95.4,0.252,12.17,13.39,11.06,1.161,1.073,234.6,13.94,1.973,0,9.93,-0.003159794,-0.004540908,2.5E-07
"2019-01-11 20:00:00",40960,"CKVY",12.85,11.75,11.94,12.24,11.68,95.4,95.5,95.3,0.247,10.88,11.19,10.62,0.944,1.108,231.2,0.115,1.315,0,9.93,-0.002898177,-0.003968645,2.5E-07
"2019-01-11 20:05:00",40961,"CKVY",12.85,11.87,11.71,11.93,11.56,95,95.4,94.9,0.248,10.57,10.78,10.38,0.435,0.72,159.7,60.95,0,0,9.93,-0.002898177,-0.003968645,2.5E-07
"2019-01-11 20:10:00",40962,"CKVY",12.85,12.62,12.04,12.62,11.75,97.1,97.1,95,0.262,11.05,11.95,10.61,0.075,0.271,79.21,61.75,0.658,0,9.93,-0.002898177,-0.003968645,2.5E-07
"2019-01-11 20:15:00",40963,"CKVY",12.84,13.05,12.78,13.12,12.49,97.2,97.3,97.1,0.267,12.12,12.47,11.84,0.03,0.025,299.4,30.28,0.658,0,9.93,-0.003371577,-0.00505395,2.5E-07
"2019-01-11 20:20:00",40964,"CKVY",12.84,12.68,12.98,13.12,12.68,95.4,97.3,95.4,0.258,12.19,12.48,11.61,0.092,0.034,242.8,34.61,1.754,0,9.93,-0.003371577,-0.00505395,2.5E-07
"2019-01-11 20:25:00",40965,"CKVY",12.84,8.66,10.28,12.68,8.66,92.7,95.4,92,0.209,8.63,11.61,6.981,0.649,0.369,243.7,9.84,2.192,0,9.93,-0.003371577,-0.00505395,2.5E-07
"2019-01-11 20:30:00",40966,"CKVY",12.84,7.609,7.691,8.72,7.236,94.9,94.9,92.2,0.204,6.144,7.043,5.532,1.4,1.025,250.6,8.68,2.85,0,9.93,-0.003039916,-0.004448554,2.5E-07
"2019-01-11 20:35:00",40967,"CKVY",12.83,6.928,7.261,7.671,6.928,93.1,95.2,93.1,0.194,5.993,6.547,5.36,1.463,1.48,203.1,42.56,2.192,0,9.93,-0.003039916,-0.004448554,2.5E-07
"2019-01-11 20:40:00",40968,"CKVY",12.83,8.6,8.12,9.1,6.805,95.7,96.2,92.9,0.216,6.957,8.23,5.182,1.474,1.45,245.1,31.13,3.069,0,9.93,-0.003039916,-0.004448554,2.5E-07
"2019-01-11 20:45:00",40969,"CKVY",12.83,7.058,8.48,8.98,7.058,92.4,96,92.3,0.194,7.315,8.01,5.297,1.132,1.32,298.6,25.2,1.754,0,9.93,-0.002171062,-0.002822994,2.5E-07
"2019-01-11 20:50:00",40970,"CKVY",12.83,7.244,6.85,7.306,6.625,94.5,94.5,92.2,0.2,5.278,6.036,4.929,1.465,1.269,2.155,15.69,1.973,0,9.93,-0.002171062,-0.002822994,2.5E-07
"2019-01-11 20:55:00",40971,"CKVY",12.83,8.42,7.721,8.54,7.244,94.3,94.7,93.6,0.211,6.391,7.227,5.929,0.954,1.243,15.64,4.379,1.096,0,9.93,-0.002171062,-0.002822994,2.5E-07
"2019-01-11 21:00:00",40972,"CKVY",12.82,8.73,8.75,9.1,8.42,93.2,94.3,93.1,0.211,7.271,7.587,7.015,0.573,0.737,326.1,16.83,0.658,0,9.93,-0.002330662,-0.003132998,2.5E-07
"2019-01-11 21:05:00",40973,"CKVY",12.82,7.306,7.953,8.85,7.245,91.2,93.2,90.8,0.194,6.046,7.284,5.155,0.372,0.48,172.9,22.86,1.315,0,9.93,-0.002330662,-0.003132998,2.5E-07
"2019-01-11 21:10:00",40974,"CKVY",12.81,6.006,6.756,7.492,5.944,91,92.5,89.8,0.182,4.74,5.54,3.848,0.748,0.54,152.2,21.86,1.973,0,9.93,-0.002330662,-0.003132998,2.5E-07
"2019-01-11 21:15:00",40975,"CKVY",12.81,5.759,5.785,6.006,5.573,91.3,91.6,90.5,0.181,3.76,4.059,3.409,1.1,0.926,127.8,8.44,1.534,0,9.93,-0.002531069,-0.003591,2.5E-07
"2019-01-11 21:20:00",40976,"CKVY",12.81,4.892,5.402,5.821,4.831,90,91.3,90,0.171,3.269,3.811,2.535,1.262,1.185,128.7,3.235,1.534,0,9.93,-0.002531069,-0.003591,2.5E-07
"2019-01-11 21:25:00",40977,"CKVY",12.81,5.085,4.785,5.146,4.46,90.7,90.8,89.6,0.174,2.531,3.048,2.069,1.285,1.265,140.7,11.29,1.973,0,9.93,-0.002531069,-0.003591,2.5E-07
"2019-01-11 21:30:00",40978,"CKVY",12.8,6.018,5.299,6.08,4.776,91.5,91.7,90,0.183,3.201,4.17,2.484,1.441,1.4,184.9,8.39,2.192,0,9.93,-0.001949462,-0.00254767,2.5E-07
"2019-01-11 21:35:00",40979,"CKVY",12.8,5.463,5.839,6.143,5.401,89.6,91.5,89.6,0.175,3.613,4.184,3.006,1.173,1.299,226.7,23.01,1.315,0,9.93,-0.001949462,-0.00254767,2.5E-07
"2019-01-11 21:40:00",40980,"CKVY",12.81,4.41,4.973,5.463,4.348,88.1,89.6,88.1,0.164,2.37,3.067,1.6,0.724,0.96,215.4,52.62,0.877,0,9.93,-0.001949462,-0.00254767,2.5E-07
"2019-01-11 21:45:00",40981,"CKVY",12.81,3.974,4.109,4.41,3.912,89.1,89.1,88,0.163,1.448,1.652,1.202,0.45,0.535,96.4,9.74,1.754,0,9.93,-0.002134631,-0.002902304,2.5E-07
"2019-01-11 21:50:00",40982,"CKVY",12.79,4.72,4.412,4.72,3.912,89.6,89.7,89,0.169,1.966,2.349,1.425,0.543,0.463,81.4,13.28,1.534,0,9.93,-0.002134631,-0.002902304,2.5E-07
"2019-01-11 21:55:00",40983,"CKVY",12.79,6.455,5.464,6.517,4.596,91.3,91.3,89.6,0.187,3.271,4.507,2.219,0.916,0.73,88.5,4.888,1.754,0,9.93,-0.002134631,-0.002902304,2.5E-07
"2019-01-11 22:00:00",40984,"CKVY",12.78,6.703,6.847,7.075,6.455,90.3,91.5,90.3,0.187,4.759,4.97,4.454,0.987,0.964,106.9,16.83,1.754,0,9.93,-0.002352105,-0.003297009,2.5E-07
"2019-01-11 22:05:00",40985,"CKVY",12.79,1.5,3.687,6.765,1.5,85.3,90.3,85.3,0.139,0.648,4.497,-1.89,1.202,1.149,136.8,20.49,1.973,0,9.93,-0.002352105,-0.003297009,2.5E-07
"2019-01-11 22:10:00",40986,"CKVY",12.78,2.677,1.882,2.801,1.315,88.4,88.5,85.3,0.152,-1.122,0.156,-2.03,1.095,1.152,183.4,21.87,1.534,0,9.93,-0.002352105,-0.003297009,2.5E-07
"2019-01-11 22:15:00",40987,"CKVY",12.78,2.739,2.738,2.987,2.615,87.5,88.4,87.4,0.151,-0.088,0.198,-0.277,0.885,0.987,226.5,17.88,1.315,0,9.93,-0.00183125,-0.00242887,2.5E-07
"2019-01-11 22:20:00",40988,"CKVY",12.78,2.491,2.343,2.739,1.996,88.1,88.1,86.7,0.15,-0.598,-0.102,-1.056,0.662,0.754,271.4,26.65,1.315,0,9.93,-0.00183125,-0.00242887,2.5E-07
"2019-01-11 22:25:00",40989,"CKVY",12.78,3.049,2.982,3.359,2.491,87.7,88.5,87.7,0.153,0.289,0.632,-0.233,0.504,0.602,190.3,45.93,0.877,0,9.93,-0.00183125,-0.00242887,2.5E-07
"2019-01-11 22:30:00",40990,"CKVY",12.78,2.615,3.011,3.235,2.615,87.3,88,87.3,0.149,0.183,0.484,-0.311,0.802,0.625,131.9,22.97,3.069,0,9.93,-0.002136015,-0.003008189,2.5E-07
"2019-01-11 22:35:00",40991,"CKVY",12.77,-1.473,0.938,2.553,-1.473,82.6,87.3,82.6,0.117,-2.486,-0.372,-5.487,1.657,1.203,153.4,7.601,4.384,0,9.93,-0.002136015,-0.003008189,2.5E-07
"2019-01-11 22:40:00",40992,"CKVY",12.77,-1.222,-1.767,-1.222,-2.029,85.9,85.9,82.6,0.123,-5.417,-4.434,-5.826,2.395,1.996,132.5,11.32,3.507,0,9.93,-0.002136015,-0.003008189,2.5E-07
"2019-01-11 22:45:00",40993,"CKVY",12.77,-0.724,-0.418,0.019,-1.284,85.8,87.6,85.7,0.126,-3.445,-2.804,-4.486,2.969,2.724,125.8,7.283,3.726,0,9.93,-0.00117347,-0.001412787,2.5E-07
"2019-01-11 22:50:00",40994,"CKVY",12.75,-1.528,-1.058,-0.6,-1.59,86.1,86.6,85.7,0.122,-4.213,-3.652,-4.778,3.179,3.089,148.3,4.711,4.603,0,9.93,-0.00117347,-0.001412787,2.5E-07
"2019-01-11 22:55:00",40995,"CKVY",12.76,-1.466,-1.543,-1.342,-1.714,86,86.3,85.7,0.122,-4.713,-4.458,-4.941,3.654,3.426,165.4,5.069,4.822,0,9.93,-0.00117347,-0.001412787,2.5E-07
"2019-01-11 23:00:00",40996,"CKVY",12.76,-1.59,-1.459,-1.342,-1.652,86,86.5,86,0.121,-4.583,-4.417,-4.813,3.791,3.734,154.8,4.378,3.946,0,9.93,-0.000724887,-0.000784955,2.5E-07
"2019-01-11 23:05:00",40997,"CKVY",12.75,-1.775,-1.918,-1.59,-2.086,85.9,86,85.3,0.12,-5.193,-4.76,-5.415,3.735,3.753,165.3,6.247,5.042,0,9.93,-0.000724887,-0.000784955,2.5E-07
"2019-01-11 23:10:00",40998,"CKVY",12.75,-0.224,-0.804,-0.1,-1.775,87.2,88,85.9,0.131,-3.734,-2.819,-4.959,3.899,3.872,174.5,9.97,7.234,0,9.93,-0.000724887,-0.000784955,2.5E-07
"2019-01-11 23:15:00",40999,"CKVY",12.75,-0.407,-0.251,-0.098,-0.407,86.4,87.2,86.3,0.128,-3.267,-3.016,-3.517,4.334,4.114,176.4,4.341,6.138,0,9.93,-0.0006410225,-0.0006742422,2.5E-07
"2019-01-11 23:20:00",41000,"CKVY",12.75,-0.964,-0.665,-0.345,-1.088,85.6,86.4,85.6,0.124,-3.846,-3.44,-4.355,4.687,4.549,169.5,4.759,5.699,0,9.93,-0.0006410225,-0.0006742422,2.5E-07
"2019-01-11 23:25:00",41001,"CKVY",12.74,-0.716,-0.755,-0.468,-1.088,86.1,86.7,85.6,0.126,-3.886,-3.527,-4.363,4.74,4.699,176.2,4.583,6.138,0,9.93,-0.0006410225,-0.0006742422,2.5E-07
"2019-01-11 23:30:00",41002,"CKVY",12.74,-1.088,-1.053,-0.654,-1.336,85.7,86.2,85.3,0.123,-4.303,-3.802,-4.665,4.7,4.697,167.2,6.504,5.48,0,9.93,-0.0004994202,-0.0004978782,2.5E-07
"2019-01-11 23:35:00",41003,"CKVY",12.74,-1.583,-1.19,-0.902,-1.645,86,86.5,85.6,0.121,-4.34,-4.004,-4.82,4.619,4.623,134.8,10.19,5.918,0,9.94,-0.0004994202,-0.0004978782,2.5E-07
"2019-01-11 23:40:00",41004,"CKVY",12.74,-0.468,-1.067,-0.344,-1.893,87.2,87.9,85.6,0.129,-4.069,-3.074,-5.13,4.782,4.659,125.1,5.695,6.138,0,9.94,-0.0004994202,-0.0004978782,2.5E-07
"2019-01-11 23:45:00",41005,"CKVY",12.74,-0.344,-0.515,-0.158,-0.84,87.1,87.3,86.4,0.13,-3.483,-3.039,-3.935,5.156,4.971,138.6,6.793,7.453,0,9.94,-0.0005001091,-0.0004992928,2.5E-07
"2019-01-11 23:50:00",41006,"CKVY",12.73,-1.212,-0.873,-0.282,-1.336,86,87.2,86,0.123,-3.947,-3.202,-4.498,5.411,5.366,139.4,8.35,6.795,0,9.94,-0.0005001091,-0.0004992928,2.5E-07
"2019-01-11 23:55:00",41007,"CKVY",12.73,-1.645,-1.604,-1.212,-1.955,85.4,86,85.1,0.12,-4.884,-4.384,-5.333,4.938,5.193,143.8,15.57,4.603,0,9.94,-0.0005001091,-0.0004992928,2.5E-07
"2019-01-12 00:00:00",41008,"CKVY",12.73,-1.583,-1.603,-1.398,-1.831,85.3,85.6,85,0.12,-4.946,-4.718,-5.237,4.051,4.484,152.4,5.988,4.384,0,9.94,-0.000424455,-0.0004099682,2.5E-07
"2019-01-12 00:05:00",41009,"CKVY",12.71,-0.964,-1.099,-0.592,-1.645,85.7,86.4,85.1,0.124,-4.346,-3.674,-5.045,3.839,3.852,165.6,9.1,6.357,0,9.94,-0.000424455,-0.0004099682,2.5E-07
"2019-01-12 00:10:00",41010,"CKVY",12.72,-1.335,-1.128,-0.84,-1.459,84.8,85.7,84.8,0.121,-4.474,-4.093,-4.929,4.01,3.995,153.7,10.1,5.699,0,9.94,-0.000424455,-0.0004099682,2.5E-07
"2019-01-12 00:15:00",41011,"CKVY",12.72,-0.528,-1.118,-0.342,-1.645,86.1,86.2,84.7,0.127,-4.461,-3.51,-5.103,3.897,4.015,105.8,14.99,3.946,0,9.94,-0.0006001696,-0.0006237405,2.5E-07
"2019-01-12 00:20:00",41012,"CKVY",12.72,-0.402,-0.504,-0.341,-0.776,86,86.1,85.2,0.128,-3.754,-3.502,-4.138,3.247,3.565,146.3,15.5,3.726,0,9.94,-0.0006001696,-0.0006237405,2.5E-07
"2019-01-12 00:25:00",41013,"CKVY",12.72,1.025,0.045,1.025,-0.525,87.4,87.6,85.7,0.139,-3.038,-1.836,-3.789,3.202,3.136,178.6,9.38,5.261,0,9.94,-0.0006001696,-0.0006237405,2.5E-07
"2019-01-12 00:30:00",41014,"CKVY",12.71,0.72,1.053,1.523,0.658,86.3,87.7,86,0.135,-1.972,-1.352,-2.546,3.247,3.172,142.4,29.11,4.822,0,9.95,-0.000812781,-0.0008902733,2.5E-07
"2019-01-12 00:35:00",41015,"CKVY",12.71,0.536,0.621,0.906,0.412,86,86.4,85.7,0.134,-2.594,-2.225,-2.854,2.986,3.157,133.4,26.91,3.288,0,9.95,-0.000812781,-0.0008902733,2.5E-07
"2019-01-12 00:40:00",41016,"CKVY",12.71,-0.021,0.342,0.537,-0.021,85.4,86.1,85.4,0.129,-2.916,-2.656,-3.364,2.619,2.812,157.9,8.62,3.726,0,9.95,-0.000812781,-0.0008902733,2.5E-07
"2019-01-12 00:45:00",41017,"CKVY",12.71,0.165,-0.126,0.165,-0.393,86,86.1,85.1,0.131,-3.446,-3.029,-3.797,2.516,2.574,116.2,7.075,3.288,0,9.95,-0.0009188954,-0.001034518,2.5E-07
"2019-01-12 00:50:00",41018,"CKVY",12.71,0.041,0.164,0.351,-0.021,85.7,86.2,85.7,0.13,-3.035,-2.804,-3.28,2.773,2.645,120.8,13.63,3.507,0,9.95,-0.0009188954,-0.001034518,2.5E-07
"2019-01-12 00:55:00",41019,"CKVY",12.71,1.033,0.702,1.157,0.041,86.7,87,85.7,0.138,-2.367,-1.843,-3.219,2.861,2.82,131.9,8.81,3.946,0,9.95,-0.0009188954,-0.001034518,2.5E-07
"2019-01-12 01:00:00",41020,"CKVY",12.7,0.785,0.765,1.033,0.537,86,86.7,85.9,0.135,-2.4,-2.007,-2.68,2.762,2.851,140.8,8.57,3.069,0,9.95,-0.0009653638,-0.001095593,2.5E-07
"2019-01-12 01:05:00",41021,"CKVY",12.69,1.157,1.286,1.715,0.599,86.2,87.4,86,0.138,-1.754,-1.184,-2.594,2.844,2.853,128.3,22.5,4.384,0,9.95,-0.0009653638,-0.001095593,2.5E-07
"2019-01-12 01:10:00",41022,"CKVY",12.7,0.785,0.903,1.343,0.599,86,86.2,85.6,0.135,-2.344,-1.827,-2.686,2.46,2.614,125.2,7.954,3.069,0,9.96,-0.0009653638,-0.001095593,2.5E-07
"2019-01-12 01:15:00",41023,"CKVY",12.7,0.537,0.737,0.909,0.475,85.5,86.1,85.4,0.133,-2.513,-2.28,-2.876,2.119,2.316,137.4,5.018,2.63,0,9.96,-0.001035761,-0.001190739,2.5E-07
"2019-01-12 01:20:00",41024,"CKVY",12.69,1.095,0.633,1.095,0.413,86.3,86.3,85.3,0.138,-2.653,-2.055,-2.954,1.603,1.79,171.8,14.74,1.973,0,9.96,-0.001035761,-0.001190739,2.5E-07
"2019-01-12 01:25:00",41025,"CKVY",12.69,1.653,1.495,1.777,1.033,86.4,86.9,86.3,0.142,-1.572,-1.282,-2.116,1.017,1.374,253.9,34.8,1.315,0,9.96,-0.001035761,-0.001190739,2.5E-07
"2019-01-12 01:30:00",41026,"CKVY",12.69,1.343,1.527,1.715,1.219,86.1,86.6,86.1,0.139,-1.596,-1.402,-1.958,0.677,0.804,279.8,14.17,1.534,0,9.96,-0.001580017,-0.00203513,2.5E-07
"2019-01-12 01:35:00",41027,"CKVY",12.69,-0.083,0.559,1.343,-0.083,85.1,86.1,85.1,0.129,-2.758,-1.853,-3.501,0.756,0.74,297.1,9.11,2.192,0,9.96,-0.001580017,-0.00203513,2.5E-07
"2019-01-12 01:40:00",41028,"CKVY",12.68,-0.331,-0.208,-0.083,-0.331,85.3,85.6,85.1,0.127,-3.558,-3.399,-3.719,1.058,0.914,295.4,5.259,2.192,0,9.96,-0.001580017,-0.00203513,2.5E-07
"2019-01-12 01:45:00",41029,"CKVY",12.68,-0.207,-0.346,-0.207,-0.517,85.6,85.7,85.2,0.129,-3.694,-3.479,-3.877,1.336,1.199,269.5,15.35,1.534,0,9.96,-0.001703374,-0.002291497,2.5E-07
"2019-01-12 01:50:00",41030,"CKVY",12.67,-0.207,-0.121,0.041,-0.269,85.5,85.8,85.4,0.128,-3.414,-3.227,-3.574,1.099,1.224,251.9,5.068,1.315,0,9.96,-0.001703374,-0.002291497,2.5E-07
"2019-01-12 01:55:00",41031,"CKVY",12.68,-0.579,-0.333,-0.083,-0.641,84.9,85.5,84.8,0.125,-3.737,-3.399,-4.092,0.741,0.88,256.6,2.318,1.096,0,9.96,-0.001703374,-0.002291497,2.5E-07
"2019-01-12 02:00:00",41032,"CKVY",12.67,-1.322,-0.926,-0.517,-1.384,84.4,85,84.4,0.12,-4.436,-3.97,-4.942,0.637,0.659,273.2,61.77,1.973,0,9.96,-0.001685884,-0.002275164,2.5E-07
"2019-01-12 02:05:00",41033,"CKVY",12.67,-1.198,-1.228,-1.074,-1.446,84.4,84.6,84.4,0.121,-4.774,-4.586,-5.011,0.627,0.57,167.3,43.21,1.754,0,9.96,-0.001685884,-0.002275164,2.5E-07
"2019-01-12 02:10:00",41034,"CKVY",12.66,-0.702,-1.194,-0.702,-1.446,85.2,85.2,84.2,0.125,-4.73,-4.085,-5.036,1.294,0.94,162.7,7.542,2.85,0,9.96,-0.001685884,-0.002275164,2.5E-07
"2019-01-12 02:15:00",41035,"CKVY",12.65,0.909,0.098,1.033,-0.764,86.5,86.5,85.2,0.137,-3.136,-2.065,-4.138,1.831,1.537,162.8,1.914,3.507,0,9.96,-0.001606543,-0.002140464,2.5E-07
"2019-01-12 02:20:00",41036,"CKVY",12.66,3.14,2.095,3.14,0.909,88,88,86.5,0.154,-0.792,0.389,-2.187,2.317,2.17,165.8,4.539,3.507,0,9.96,-0.001606543,-0.002140464,2.5E-07
"2019-01-12 02:25:00",41037,"CKVY",12.66,3.884,3.607,3.946,3.079,87.9,88.1,87.9,0.16,0.838,1.168,0.328,2.193,2.267,165.4,5.959,2.411,0,9.96,-0.001606543,-0.002140464,2.5E-07
"2019-01-12 02:30:00",41038,"CKVY",12.66,4.504,4.199,4.504,3.822,88.3,88.3,87.9,0.165,1.457,1.802,1.062,2.255,2.251,170.3,5.711,3.288,0,9.96,-0.00132169,-0.001574938,2.5E-07
"2019-01-12 02:35:00",41039,"CKVY",12.66,5,4.819,5.062,4.442,88.4,88.7,88.3,0.169,2.164,2.387,1.733,2.434,2.32,168.4,8.77,3.946,0,9.97,-0.00132169,-0.001574938,2.5E-07
"2019-01-12 02:40:00",41040,"CKVY",12.66,5.124,5.071,5.248,4.876,88.5,88.6,88.4,0.17,2.41,2.595,2.203,2.529,2.519,127.6,14.54,3.069,0,9.97,-0.00132169,-0.001574938,2.5E-07
"2019-01-12 02:45:00",41041,"CKVY",12.66,5.248,5.177,5.31,5,88.4,88.6,88.2,0.171,2.495,2.665,2.267,2.164,2.366,101.7,8.48,1.973,0,9.97,-0.00136506,-0.00161222,2.5E-07
"2019-01-12 02:50:00",41042,"CKVY",12.65,5.124,5.179,5.31,5,88.3,88.5,88.2,0.17,2.467,2.631,2.275,1.495,1.822,101,6.275,1.534,0,9.97,-0.00136506,-0.00161222,2.5E-07
"2019-01-12 02:55:00",41043,"CKVY",12.65,5.868,5.443,5.868,5.124,88.9,89,88.3,0.177,2.798,3.308,2.406,1.2,1.305,110.5,7.586,1.534,0,9.97,-0.00136506,-0.00161222,2.5E-07
"2019-01-12 03:00:00",41044,"CKVY",12.63,6.612,6.28,6.736,5.806,89.4,89.5,88.9,0.184,3.79,4.283,3.238,1.305,1.22,119.6,3.686,2.411,0,9.98,-0.001853325,-0.00237599,2.5E-07
"2019-01-12 03:05:00",41045,"CKVY",12.65,6.983,6.727,6.983,6.55,89.6,89.6,89.2,0.188,4.269,4.578,4.065,1.814,1.549,129.6,4.288,2.85,0,9.98,-0.001853325,-0.00237599,2.5E-07
"2019-01-12 03:10:00",41046,"CKVY",12.65,7.231,7.074,7.355,6.798,89.6,89.7,89.5,0.19,4.654,4.937,4.369,2.132,1.993,131.4,4.878,2.63,0,9.98,-0.001853325,-0.00237599,2.5E-07
"2019-01-12 03:15:00",41047,"CKVY",12.63,7.355,7.257,7.355,7.107,89.6,89.7,89.4,0.191,4.834,4.954,4.692,2.243,2.219,130.6,2.854,2.411,0,9.98,-0.001721734,-0.002121618,2.5E-07
"2019-01-12 03:20:00",41048,"CKVY",12.63,7.293,7.344,7.479,7.169,89.5,89.7,89.5,0.19,4.923,5.068,4.745,2.047,2.146,132.5,5.664,2.192,0,9.98,-0.001721734,-0.002121618,2.5E-07
"2019-01-12 03:25:00",41049,"CKVY",12.63,7.479,7.434,7.603,7.293,89.8,89.8,89.5,0.192,5.034,5.233,4.868,1.903,1.975,149.5,4.338,1.973,0,9.98,-0.001721734,-0.002121618,2.5E-07
"2019-01-12 03:30:00",41050,"CKVY",12.63,7.727,7.604,7.851,7.417,90,90,89.7,0.195,5.242,5.511,5.015,1.838,1.863,159.9,4.246,2.411,0,9.98,-0.001719372,-0.002107801,2.5E-07
"2019-01-12 03:35:00",41051,"CKVY",12.63,7.603,7.696,7.851,7.541,89.7,90,89.6,0.193,5.323,5.528,5.137,1.694,1.768,157.5,3.013,1.973,0,9.98,-0.001719372,-0.002107801,2.5E-07
"2019-01-12 03:40:00",41052,"CKVY",12.62,7.354,7.504,7.726,7.291,89.5,89.7,89.4,0.191,5.08,5.32,4.831,1.541,1.623,152,5.856,1.534,0,9.98,-0.001719372,-0.002107801,2.5E-07
"2019-01-12 03:45:00",41053,"CKVY",12.63,7.414,7.445,7.6,7.352,89.6,89.7,89.5,0.191,5.026,5.178,4.908,1.251,1.412,142.7,3.482,1.315,0,9.98,-0.001925968,-0.002442585,2.5E-07
"2019-01-12 03:50:00",41054,"CKVY",12.63,7.35,7.422,7.538,7.29,89.5,89.6,89.5,0.191,4.989,5.117,4.846,0.992,1.127,141.5,1.668,0.877,0,9.98,-0.001925968,-0.002442585,2.5E-07
"2019-01-12 03:55:00",41055,"CKVY",12.62,7.407,7.386,7.474,7.284,89.5,89.6,89.4,0.191,4.944,5.052,4.832,0.728,0.851,153,4.204,0.658,0,9.98,-0.001925968,-0.002442585,2.5E-07
"2019-01-12 04:00:00",41056,"CKVY",12.62,7.28,7.338,7.407,7.156,89.4,89.5,89.4,0.19,4.885,4.966,4.701,0.4,0.555,153.1,0.141,0.438,0,9.98,-0.002404295,-0.003315662,2.5E-07
"2019-01-12 04:05:00",41057,"CKVY",12.62,7.464,7.354,7.465,7.278,89.4,89.5,89.4,0.191,4.894,5.021,4.805,0.188,0.285,152.9,0.082,0,0,9.98,-0.002404295,-0.003315662,2.5E-07
"2019-01-12 04:10:00",41058,"CKVY",12.62,7.464,7.45,7.588,7.278,89.4,89.5,89.4,0.191,4.995,5.144,4.82,0.017,0.1,152.8,0.063,0,0,9.98,-0.002404295,-0.003315662,2.5E-07
"2019-01-12 04:15:00",41059,"CKVY",12.6,7.587,7.523,7.711,7.34,89.7,89.8,89.4,0.193,5.097,5.332,4.881,0,0.002,152.9,0.008,0,0,9.98,-0.003076081,-0.004782815,2.5E-07
"2019-01-12 04:20:00",41060,"CKVY",12.61,7.092,7.248,7.587,7.03,89.5,89.7,89.4,0.188,4.81,5.201,4.575,0,0,0,0,0,0,9.98,-0.003076081,-0.004782815,2.5E-07
"2019-01-12 04:25:00",41061,"CKVY",12.61,7.649,7.336,7.773,7.03,90.2,90.3,89.5,0.195,4.974,5.485,4.583,0.169,0.045,303.2,13.56,1.534,0,9.98,-0.003076081,-0.004782815,2.5E-07
"2019-01-12 04:30:00",41062,"CKVY",12.61,6.967,7.459,7.835,6.905,89.2,90.3,89.2,0.187,5.076,5.546,4.384,0.425,0.3,298.6,8.72,1.315,0,9.98,-0.003082516,-0.004807848,2.5E-07
"2019-01-12 04:35:00",41063,"CKVY",12.59,6.596,6.668,7.029,6.41,89.1,89.2,89,0.183,4.12,4.515,3.861,0.666,0.558,297.5,5.349,1.096,0,9.98,-0.003082516,-0.004807848,2.5E-07
"2019-01-12 04:40:00",41064,"CKVY",12.59,6.534,6.505,6.596,6.348,89.2,89.2,89,0.183,3.974,4.087,3.833,0.679,0.715,286.5,6.752,0.877,0,9.98,-0.003082516,-0.004807848,2.5E-07
"2019-01-12 04:45:00",41065,"CKVY",12.6,6.472,6.481,6.596,6.348,89.1,89.2,89,0.182,3.954,4.095,3.808,0.62,0.648,290.4,3.157,0.877,0,9.98,-0.002490899,-0.003533107,2.5E-07
"2019-01-12 04:50:00",41066,"CKVY",12.6,6.534,6.443,6.596,6.286,89.2,89.2,89,0.183,3.907,4.095,3.73,0.575,0.59,298.8,6.856,0.877,0,9.98,-0.002490899,-0.003533107,2.5E-07
"2019-01-12 04:55:00",41067,"CKVY",12.6,6.719,6.752,6.905,6.472,89.2,89.4,89.2,0.185,4.269,4.435,3.956,0.582,0.577,302.3,6.797,0.877,0,9.98,-0.002490899,-0.003533107,2.5E-07
"2019-01-12 05:00:00",41068,"CKVY",12.6,6.719,6.714,6.843,6.534,89.2,89.2,89.1,0.184,4.2,4.34,4.017,0.581,0.58,302.7,8.22,0.877,0,9.98,-0.002548483,-0.003647441,2.5E-07
"2019-01-12 05:05:00",41069,"CKVY",12.6,6.843,6.769,6.905,6.534,89.2,89.4,89.1,0.186,4.27,4.418,4.034,0.565,0.57,305.2,7.191,0.877,0,9.98,-0.002548483,-0.003647441,2.5E-07
"2019-01-12 05:10:00",41070,"CKVY",12.59,6.719,6.753,6.905,6.534,89,89.3,89,0.184,4.235,4.41,3.984,0.551,0.556,310.1,7.211,0.877,0,9.98,-0.002548483,-0.003647441,2.5E-07
"2019-01-12 05:15:00",41071,"CKVY",12.59,6.224,6.427,6.658,6.162,88.7,89.1,88.7,0.179,3.844,4.114,3.549,0.521,0.538,317,4.428,0.658,0,9.98,-0.00257324,-0.003698956,2.5E-07
"2019-01-12 05:20:00",41072,"CKVY",12.59,6.348,6.165,6.348,5.976,89,89.1,88.6,0.181,3.563,3.817,3.349,0.435,0.498,325.1,53.2,0.658,0,9.98,-0.00257324,-0.003698956,2.5E-07
"2019-01-12 05:25:00",41073,"CKVY",12.59,6.967,6.693,7.091,6.224,89.4,89.6,89,0.187,4.217,4.652,3.694,0.258,0.348,325,49.02,0,0,9.98,-0.00257324,-0.003698956,2.5E-07
"2019-01-12 05:30:00",41074,"CKVY",12.59,7.029,6.964,7.091,6.781,89.4,89.5,89.2,0.187,4.484,4.635,4.296,0.091,0.173,315,6.657,0,0,9.98,-0.002768354,-0.004127793,2.5E-07
"2019-01-12 05:35:00",41075,"CKVY",12.58,7.525,7.221,7.525,6.905,89.8,89.8,89.3,0.193,4.795,5.156,4.418,0,0.025,320.6,4.82,0,0,9.98,-0.002768354,-0.004127793,2.5E-07
"2019-01-12 05:40:00",41076,"CKVY",12.57,7.835,7.762,7.959,7.401,89.9,90.1,89.8,0.196,5.42,5.627,5.034,0,0,0,0,0,0,9.98,-0.002768354,-0.004127793,2.5E-07
"2019-01-12 05:45:00",41077,"CKVY",12.58,8.02,7.928,8.02,7.773,89.9,90.1,89.8,0.197,5.584,5.697,5.426,0,0,0,0,0,0,9.98,-0.003236873,-0.005169091,2.5E-07
"2019-01-12 05:50:00",41078,"CKVY",12.57,7.959,7.956,8.08,7.835,90.1,90.1,89.8,0.197,5.616,5.766,5.488,0,0,0,0,0,0,9.98,-0.003236873,-0.005169091,2.5E-07
"2019-01-12 05:55:00",41079,"CKVY",12.57,8.08,8.04,8.14,7.897,90,90.1,89.9,0.198,5.722,5.819,5.574,0,0,0,0,0,0,9.98,-0.003236873,-0.005169091,2.5E-07
"2019-01-12 06:00:00",41080,"CKVY",12.57,8.21,8.14,8.33,8.02,90.1,90.1,89.9,0.199,5.819,6.011,5.697,0,0,0,0,0,0,9.98,-0.003291727,-0.005266763,2.5E-07
"2019-01-12 06:05:00",41081,"CKVY",12.56,7.959,8.21,8.39,7.897,89.7,90.1,89.6,0.196,5.87,6.081,5.473,0.075,0.014,283.2,2.962,0.877,0,9.98,-0.003291727,-0.005266763,2.5E-07
"2019-01-12 06:10:00",41082,"CKVY",12.56,7.401,7.55,7.959,7.277,89.5,89.7,89.3,0.191,5.098,5.551,4.827,0.348,0.195,284.5,5.279,1.315,0,9.98,-0.003291727,-0.005266763,2.5E-07
"2019-01-12 06:15:00",41083,"CKVY",12.55,7.463,7.419,7.587,7.277,89.7,89.8,89.4,0.192,5.001,5.201,4.853,0.648,0.498,286.5,5.734,1.096,0,9.98,-0.002990393,-0.004551522,2.5E-07
"2019-01-12 06:20:00",41084,"CKVY",12.56,7.711,7.637,7.773,7.339,89.8,89.9,89.6,0.194,5.272,5.426,4.939,1.039,0.842,283.9,6.89,1.973,0,9.98,-0.002990393,-0.004551522,2.5E-07
"2019-01-12 06:25:00",41085,"CKVY",12.56,8.33,7.881,8.33,7.586,90.6,90.6,89.7,0.202,5.57,6.145,5.209,1.523,1.266,312.4,19.89,4.603,0,9.98,-0.002990393,-0.004551522,2.5E-07
"2019-01-12 06:30:00",41086,"CKVY",12.55,8.58,8.5,8.7,8.27,90.5,90.7,90.5,0.204,6.306,6.494,6.083,2.11,1.776,321.9,8.59,4.384,0,9.98,-0.002153907,-0.002820193,2.5E-07
"2019-01-12 06:35:00",41087,"CKVY",12.55,8.39,8.53,8.7,8.33,90.3,90.5,90.2,0.201,6.292,6.478,6.051,2.75,2.436,331.2,8.32,4.384,0,9.98,-0.002153907,-0.002820193,2.5E-07
"2019-01-12 06:40:00",41088,"CKVY",12.55,8.33,8.36,8.51,8.14,90.3,90.4,90.2,0.201,6.101,6.26,5.86,3.024,2.917,343.3,11.36,4.384,0,9.99,-0.002153907,-0.002820193,2.5E-07
"2019-01-12 06:45:00",41089,"CKVY",12.53,8.08,8.13,8.33,8.02,90.1,90.3,90,0.198,5.831,6.061,5.701,3.018,3.081,342.8,8.75,3.726,0,9.99,-0.001451908,-0.001686042,2.5E-07
"2019-01-12 06:50:00",41090,"CKVY",12.55,8.01,8.01,8.14,7.831,90.1,90.2,90,0.198,5.7,5.839,5.516,2.583,2.842,357.7,9.79,2.85,0,9.99,-0.001451908,-0.001686042,2.5E-07
"2019-01-12 06:55:00",41091,"CKVY",12.54,8.08,8.05,8.2,7.89,90.1,90.1,90,0.198,5.735,5.888,5.574,1.99,2.295,351.9,9.23,2.192,0,9.99,-0.001451908,-0.001686042,2.5E-07
"2019-01-12 07:00:00",41092,"CKVY",12.53,8.2,8.18,8.32,8.01,90.1,90.2,90,0.199,5.879,6.035,5.704,1.482,1.717,352.7,9.62,1.754,0,9.98,-0.001638,-0.001967613,2.5E-07
"2019-01-12 07:05:00",41093,"CKVY",12.53,8.26,8.26,8.32,8.08,90.1,90.2,90,0.2,5.961,6.035,5.764,1.234,1.317,7.156,7.609,1.973,0,9.99,-0.001638,-0.001967613,2.5E-07
"2019-01-12 07:10:00",41094,"CKVY",12.53,8.2,8.24,8.32,8.07,90.1,90.2,90.1,0.199,5.947,6.034,5.771,1.254,1.227,357.3,13.18,1.973,0,9.98,-0.001638,-0.001967613,2.5E-07
"2019-01-12 07:15:00",41095,"CKVY",12.53,8.38,8.3,8.45,8.14,90.3,90.3,90.1,0.201,6.013,6.164,5.841,1.332,1.287,348.6,9.17,1.973,0,9.98,-0.002184723,-0.002866279,2.5E-07
"2019-01-12 07:20:00",41096,"CKVY",12.52,8.63,8.47,8.63,8.2,90.4,90.4,90.2,0.204,6.208,6.39,5.91,1.297,1.346,351.2,6.722,1.754,0,9.99,-0.002184723,-0.002866279,2.5E-07
"2019-01-12 07:25:00",41097,"CKVY",12.52,8.69,8.64,8.82,8.45,90.4,90.4,90.3,0.204,6.394,6.582,6.189,0.847,1.084,348.7,5.652,0.658,0,9.98,-0.002184723,-0.002866279,2.5E-07
"2019-01-12 07:30:00",41098,"CKVY",12.52,8.82,8.77,8.94,8.63,90.4,90.4,90.3,0.206,6.527,6.704,6.381,0.395,0.626,345.3,0.034,0,0.004405306,9.99,-0.002393,-0.003234476,2.5E-07
"2019-01-12 07:35:00",41099,"CKVY",12.5,8.88,8.86,8.94,8.63,90.4,90.4,90.2,0.206,6.622,6.713,6.398,0.005,0.189,345.3,0.128,0,0.08037587,9.99,-0.002393,-0.003234476,2.5E-07
"2019-01-12 07:40:00",41100,"CKVY",12.52,8.94,8.93,9.07,8.82,90.6,90.6,90.3,0.207,6.706,6.869,6.573,0,0,345.2,0.006,0,0.3008044,9.99,-0.002393,-0.003234476,2.5E-07
"2019-01-12 07:45:00",41101,"CKVY",12.51,9,8.95,9.07,8.88,90.5,90.6,90.4,0.208,6.743,6.869,6.651,0,0,0,0,0,0.7797866,9.99,-0.003270694,-0.005159453,0.001306663
"2019-01-12 07:50:00",41102,"CKVY",12.51,9.07,9.03,9.19,8.82,90.6,90.7,90.4,0.208,6.837,7.008,6.59,0,0,0,0,0,1.555892,9.99,-0.003270694,-0.005159453,0.001306663
"2019-01-12 07:55:00",41103,"CKVY",12.51,9.19,9.12,9.25,9,90.6,90.7,90.5,0.21,6.93,7.053,6.808,0,0,0,0,0,2.641582,9.99,-0.003270694,-0.005159453,0.001306663
"2019-01-12 08:00:00",41104,"CKVY",12.51,9.13,9.14,9.25,9,90.6,90.7,90.6,0.209,6.949,7.061,6.808,0,0,0,0,0,3.922837,9.99,-0.003239203,-0.005182725,0.007050776
"2019-01-12 08:05:00",41105,"CKVY",12.51,9.13,9.16,9.31,8.94,90.6,90.7,90.5,0.209,6.962,7.114,6.73,0,0,0,0,0,5.436863,9.99,-0.003239203,-0.005182725,0.007050776
"2019-01-12 08:10:00",41106,"CKVY",12.51,9.19,9.2,9.31,9.07,90.6,90.7,90.5,0.21,7.008,7.131,6.861,0,0,0,0,0,7.67909,9.99,-0.003239203,-0.005182725,0.007050776
"2019-01-12 08:15:00",41107,"CKVY",12.52,9.19,9.19,9.31,9.07,90.6,90.7,90.5,0.21,6.993,7.131,6.861,0,0,0,0,0,11.60156,9.99,-0.002894915,-0.00308791,0.01764665
"2019-01-12 08:20:00",41108,"CKVY",12.54,9.38,9.3,9.44,9.07,90.7,90.7,90.5,0.212,7.122,7.27,6.861,0,0,0,0,0,16.85553,9.99,-0.002894915,-0.00308791,0.01764665
"2019-01-12 08:25:00",41109,"CKVY",12.54,9.19,9.37,9.5,9.13,90.4,90.8,90.4,0.209,7.173,7.332,6.88,0,0,0,0,0,22.34024,9.99,-0.002894915,-0.00308791,0.01764665
"2019-01-12 08:30:00",41110,"CKVY",12.57,8.94,9.09,9.31,8.88,90.2,90.4,90.1,0.206,6.833,7.072,6.584,0,0,0,0,0,26.81347,9.99,-0.001464814,-0.001562468,0.03914039
"2019-01-12 08:35:00",41111,"CKVY",12.58,9.07,9,9.19,8.76,90.4,90.4,90.1,0.208,6.729,6.95,6.453,0,0,0,0,0,31.17946,9.99,-0.001464814,-0.001562468,0.03914039
"2019-01-12 08:40:00",41112,"CKVY",12.6,8.88,9.1,9.25,8.82,90,90.5,90,0.205,6.831,7.019,6.473,0,0,0,0,0,36.60832,9.99,-0.001464814,-0.001562468,0.03914039
"2019-01-12 08:45:00",41113,"CKVY",12.63,8.32,8.43,8.88,8.2,89.7,90,89.5,0.199,6.022,6.551,5.776,0,0,0,0,0,43.66553,9.99,0.000264104,0.000281711,0.07083943
"2019-01-12 08:50:00",41114,"CKVY",12.67,8.69,8.49,8.69,8.2,90,90.1,89.6,0.204,6.138,6.375,5.793,0,0,0,0,0,51.7533,9.99,0.000264104,0.000281711,0.07083943
"2019-01-12 08:55:00",41115,"CKVY",12.72,8.82,8.7,8.82,8.51,90.1,90.1,89.9,0.205,6.364,6.506,6.158,0,0,0,0,0,60.87492,9.99,0.000264104,0.000281711,0.07083943
"2019-01-12 09:00:00",41116,"CKVY",12.78,9.07,9.07,9.31,8.76,90,90.4,90,0.207,6.794,7.081,6.445,0,0,0,0,0,70.69529,9.99,0.001746779,0.00186323,0.1055237
"2019-01-12 09:05:00",41117,"CKVY",12.84,9.44,9.2,9.5,8.94,90.6,90.6,89.9,0.212,6.914,7.289,6.604,0,0,0,0,0,79.79661,9.99,0.001746779,0.00186323,0.1055237
"2019-01-12 09:10:00",41118,"CKVY",12.91,9.68,9.64,9.81,9.44,90.3,90.7,90.3,0.214,7.426,7.602,7.219,0,0,0,0,0,87.54998,9.99,0.001746779,0.00186323,0.1055237
"2019-01-12 09:15:00",41119,"CKVY",13,9.62,9.54,9.68,9.37,90.4,90.4,90.1,0.213,7.251,7.437,7.072,0,0,0,0,0,96.26204,9.99,0.0034541,0.003684373,0.1407515
"2019-01-12 09:20:00",41120,"CKVY",13.09,10.05,10.03,10.43,9.5,90.4,91,90.3,0.217,7.85,8.3,7.254,0,0,0,0,0,106.3091,9.99,0.0034541,0.003684373,0.1407515
"2019-01-12 09:25:00",41121,"CKVY",13.21,11.04,10.35,11.04,9.93,91.4,91.4,90.3,0.23,8.19,9.02,7.655,0,0,0,0,0,116.899,9.99,0.0034541,0.003684373,0.1407515
"2019-01-12 09:30:00",41122,"CKVY",13.34,11.6,11.56,11.85,10.98,91.2,92,91.2,0.235,9.59,9.92,8.96,0,0,0,0,0,127.7422,9.99,0.005441591,0.005804363,0.1753135
"2019-01-12 09:35:00",41123,"CKVY",13.5,11.85,11.59,11.91,11.41,91.4,91.5,91.1,0.238,9.53,9.88,9.32,0,0,0,0,0,139.0563,9.99,0.005441591,0.005804363,0.1753135
"2019-01-12 09:40:00",41124,"CKVY",13.75,13.02,12.31,13.15,11.78,92.6,92.6,91.4,0.254,10.4,11.39,9.76,0,0,0,0,0,151.5176,10,0.005441591,0.005804363,0.1753135
"2019-01-12 09:45:00",41125,"CKVY",14.3,13.08,13.05,13.33,12.77,92.2,92.7,91.7,0.254,11.22,11.59,10.82,0,0,0,0,0,163.9904,10,0.007879208,0.008404489,0.2084609
"2019-01-12 09:50:00",41126,"CKVY",14.23,10.79,11.87,13.15,10.79,89.9,92.3,89.5,0.223,9.63,11.33,8.36,0,0,0,0,0,176.6644,10,0.007879208,0.008404489,0.2084609
"2019-01-12 09:55:00",41127,"CKVY",14.16,11.29,10.98,11.29,10.79,90.7,90.8,89.8,0.23,8.7,9.11,8.4,0,0,0,0,0,189.0501,10,0.007879208,0.008404489,0.2084609
"2019-01-12 10:00:00",41128,"CKVY",14.12,10.05,10.85,11.29,9.99,89.1,90.8,89.1,0.214,8.53,9.11,7.421,0,0,0,0,0,197.7327,10,0.009677329,0.01032248,0.2407026
"2019-01-12 10:05:00",41129,"CKVY",14.08,9.55,9.69,10.05,9.49,89.2,89.4,88.9,0.21,7.143,7.491,6.914,0,0,0,0,0,204.9052,10,0.009677329,0.01032248,0.2407026
"2019-01-12 10:10:00",41130,"CKVY",14.06,9.06,9.15,9.61,8.93,89,89.2,88.6,0.205,6.521,7.054,6.27,0,0,0,0,0,211.9701,10,0.009677329,0.01032248,0.2407026
"2019-01-12 10:15:00",41131,"CKVY",14.04,9.49,9.25,9.55,9.06,89.2,89.3,88.9,0.209,6.678,7.026,6.452,0,0,0,0,0,222.1838,10,0.01093141,0.01166017,0.2712136
"2019-01-12 10:20:00",41132,"CKVY",14.03,10.05,9.64,10.11,9.3,89.6,89.7,89.1,0.215,7.128,7.679,6.756,0,0,0,0,0,235.1271,10,0.01093141,0.01166017,0.2712136
"2019-01-12 10:25:00",41133,"CKVY",14.01,12.28,11.29,12.4,10.05,90.8,91.4,89.6,0.241,9,10.35,7.61,0,0,0,0,0,257.7858,10,0.01093141,0.01166017,0.2712136
"2019-01-12 10:30:00",41134,"CKVY",14,10.67,11.15,12.28,10.67,88.7,90.8,88.5,0.219,8.56,10.1,7.956,0,0,0,0,0,285.9821,10,0.01486701,0.01585814,0.29839
"2019-01-12 10:35:00",41135,"CKVY",14,9.86,9.97,10.67,9.61,88,88.7,87.5,0.21,7.101,7.999,6.709,0,0,274.1,2.269,0.219,314.0895,10,0.01486701,0.01585814,0.29839
"2019-01-12 10:40:00",41136,"CKVY",14,10.6,10.45,10.98,9.8,88.5,89.1,88,0.218,7.755,8.38,6.944,0,0,258,8.44,0,341.8605,10,0.01486701,0.01585814,0.29839
"2019-01-12 10:45:00",41137,"CKVY",14.02,10.91,10.33,10.91,9.92,89.5,89.5,87.8,0.224,7.574,8.43,7.023,0,0,245.9,24.22,0,356.9612,10.01,0.01852637,0.01976149,0.3237207
"2019-01-12 10:50:00",41138,"CKVY",14.01,11.77,11.8,12.58,10.85,89.7,91.4,88.9,0.233,9.4,10.54,8.38,0,0,214.7,25.71,0,375.4749,10.01,0.01852637,0.01976149,0.3237207
"2019-01-12 10:55:00",41139,"CKVY",14.02,10.96,11.39,11.9,10.9,88.8,89.7,88.7,0.222,8.79,9.44,8.22,0,0,0,0,0,382.8739,10.01,0.01852637,0.01976149,0.3237207
"2019-01-12 11:00:00",41140,"CKVY",14.03,11.02,10.96,11.09,10.84,89,89.1,88.7,0.223,8.35,8.5,8.16,0,0,0,0,0,395.2419,10.01,0.02134327,0.02276617,0.3456061
"2019-01-12 11:05:00",41141,"CKVY",14.03,12.88,11.63,12.94,10.84,91.3,91.3,89,0.249,9.23,10.89,8.24,0,0,0,0,0,401.4201,10.01,0.02134327,0.02276617,0.3456061
"2019-01-12 11:10:00",41142,"CKVY",14.04,13.93,13.52,13.93,12.94,91.1,91.6,90.7,0.26,11.41,11.81,10.88,0,0,0,0,0,407.7547,10.01,0.02134327,0.02276617,0.3456061
"2019-01-12 11:15:00",41143,"CKVY",14.04,15.17,14.17,15.23,13.68,92.3,92.3,90.3,0.278,12.04,13.39,11.39,0,0,0,0,0,414.3814,10.01,0.0237419,0.02532469,0.3642906
"2019-01-12 11:20:00",41144,"CKVY",14.04,14.61,15.44,15.85,14.61,90.3,92.8,90.2,0.265,13.46,14.12,12.25,0,0,0,0,0,420.1476,10.01,0.0237419,0.02532469,0.3642906
"2019-01-12 11:25:00",41145,"CKVY",14.04,16.4,14.99,16.46,14.42,93.3,93.3,90.2,0.297,12.91,14.87,12.1,0,0,0,0,0,425.7529,10.01,0.0237419,0.02532469,0.3642906
"2019-01-12 11:30:00",41146,"CKVY",14.05,17.7,17.73,18.26,16.46,93,94.6,93,0.313,16.29,16.87,14.86,0,0,0,0,0,430.1104,10.01,0.02681759,0.02860543,0.3793284
"2019-01-12 11:35:00",41147,"CKVY",14.05,12.99,15,17.7,12.99,88.6,93,88.5,0.243,12.57,16.03,10.25,0.369,0.124,272.5,4.392,2.192,432.5,10.02,0.02681759,0.02860543,0.3793284
"2019-01-12 11:40:00",41148,"CKVY",14.05,14.97,13.87,15.1,12.87,91.3,91.6,88.6,0.273,11.58,13.05,10.14,0.447,0.438,245.8,11.99,1.315,435.8504,10.02,0.02681759,0.02860543,0.3793284
"2019-01-12 11:45:00",41149,"CKVY",14.04,14.35,14.48,15.1,14.04,90.2,91.3,89.6,0.262,12.11,12.99,11.58,0.726,0.592,251.5,4.547,1.315,440.2647,10.02,0.02599951,0.02778598,0.3936377
"2019-01-12 11:50:00",41150,"CKVY",14.05,16.45,15.39,16.45,14.35,91.9,92.1,90.1,0.293,13.3,14.52,11.98,0.356,0.602,241.2,0.061,0,446.2935,10.02,0.02599951,0.02778598,0.3936377
"2019-01-12 11:55:00",41151,"CKVY",14.05,19.73,17.68,19.73,16.39,95.4,95.4,91.9,0.35,16.03,18.62,14.45,0.278,0.287,232.3,12.05,0,450.6494,10.02,0.02599951,0.02778598,0.3936377
"2019-01-12 12:00:00",41152,"CKVY",14.06,20.54,20.22,20.66,19.73,94.9,95.5,93.7,0.36,18.95,19.53,18.4,0,0.133,215.7,0.083,0,454.0168,10.02,0.02944607,0.03143897,0.4019541
"2019-01-12 12:05:00",41153,"CKVY",14.05,27.72,24.13,27.72,20.54,100.1,100.2,94.9,0.514,23.79,27.75,19.3,0,0,0,0,0,457.1714,10.02,0.02944607,0.03143897,0.4019541
"2019-01-12 12:10:00",41154,"CKVY",14.06,28.46,28.75,29.45,27.59,100.1,100.2,100,0.53,28.78,29.48,27.62,0,0,0,0,0,460.4457,10.02,0.02944607,0.03143897,0.4019541
"2019-01-12 12:15:00",41155,"CKVY",14.06,23.32,26.49,28.52,23.32,93.7,100.2,93.7,0.401,25.93,28.55,21.78,0.176,0.039,143.8,2.466,1.534,463.6677,10.02,0.03794566,0.04047478,0.4034471
"2019-01-12 12:20:00",41156,"CKVY",14.06,20.41,21.57,23.32,20.41,92,93.8,91.8,0.348,19.76,21.77,18.43,0.551,0.371,124.2,4.127,1.534,466.3114,10.02,0.03794566,0.04047478,0.4034471
"2019-01-12 12:25:00",41157,"CKVY",14.06,18.06,19.67,20.54,18.06,89.9,92.6,89.8,0.307,17.57,18.6,15.57,0.922,0.711,111.2,8.45,1.754,467.699,10.02,0.03794566,0.04047478,0.4034471
"2019-01-12 12:30:00",41158,"CKVY",14.05,17,17.27,18.06,16.88,90.5,90.5,89.7,0.295,14.83,15.59,14.41,1.084,1.075,102.1,0.119,1.754,468.097,10.02,0.0312061,0.03338044,0.4119926
"2019-01-12 12:35:00",41159,"CKVY",14.05,19.04,18.33,19.29,16.88,92.3,93.2,90.4,0.329,16.46,17.63,14.56,0.709,0.889,102.3,0.059,0,467.8423,10.02,0.0312061,0.03338044,0.4119926
"2019-01-12 12:40:00",41160,"CKVY",14.05,20.03,19.15,20.03,18.67,93.2,93.2,91.4,0.347,17.24,18.39,16.58,0.443,0.567,102.3,0.084,1.096,467.3065,10.02,0.0312061,0.03338044,0.4119926
"2019-01-12 12:45:00",41161,"CKVY",14.05,19.97,20.12,20.59,19.84,91.9,93.7,91.8,0.341,18.26,19.03,17.88,0.488,0.435,110.5,7.303,1.754,466.7166,10.02,0.03095597,0.03308934,0.4125155
"2019-01-12 12:50:00",41162,"CKVY",14.05,19.97,19.95,20.09,19.84,92,92.1,91.8,0.341,17.99,18.15,17.84,0.847,0.669,121,0.599,1.315,466.2668,10.02,0.03095597,0.03308934,0.4125155
"2019-01-12 12:55:00",41163,"CKVY",14.05,21.38,20.58,21.45,19.78,92.6,93.2,91.7,0.365,18.75,19.71,17.76,1.067,0.993,146.2,9.71,1.315,466.0091,10.02,0.03095597,0.03308934,0.4125155
"2019-01-12 13:00:00",41164,"CKVY",14.05,22.99,22.02,23.05,21.32,93.6,93.8,92.1,0.394,20.29,21.47,19.4,0.903,1.017,149.9,0.093,1.096,465.2726,10.02,0.03165898,0.03386932,0.408819
"2019-01-12 13:05:00",41165,"CKVY",14.04,24.97,23.86,24.97,22.99,95.3,95.3,93.4,0.436,22.43,23.81,21.39,0.545,0.722,150,0.125,0,463.8096,10.02,0.03165898,0.03386932,0.408819
"2019-01-12 13:10:00",41166,"CKVY",14.05,25.09,25.57,25.96,24.97,92.4,95.5,92.4,0.425,24.24,24.65,23.08,0.219,0.381,150,0.052,0,461.668,10.02,0.03165898,0.03386932,0.408819
"2019-01-12 13:15:00",41167,"CKVY",14.05,21.82,23.34,25.09,21.82,87.7,92.3,87.7,0.352,20.7,23.18,18.72,0.395,0.249,168.9,10.98,1.754,459.3706,10.02,0.03454952,0.03690697,0.4008932
"2019-01-12 13:20:00",41168,"CKVY",14.04,21.01,21.34,21.88,20.89,87.2,88.1,87.2,0.338,18.26,18.79,17.69,0.878,0.623,177.6,1.036,1.973,457.2035,10.02,0.03454952,0.03690697,0.4008932
"2019-01-12 13:25:00",41169,"CKVY",14.03,20.76,20.77,21.01,20.57,86.6,87.2,86,0.332,17.36,17.8,17.07,1.418,1.154,161.5,6.684,2.192,454.7718,10.02,0.03454952,0.03690697,0.4008932
"2019-01-12 13:30:00",41170,"CKVY",14.03,21.25,20.99,21.25,20.76,86.4,87.1,85.4,0.338,17.49,17.93,17.18,1.385,1.458,176.9,6.165,1.754,451.3426,10.01,0.03032246,0.03261052,0.3941211
"2019-01-12 13:35:00",41171,"CKVY",14.03,23.1,21.91,23.17,21.19,87.3,88.2,86.4,0.37,18.68,19.99,17.76,1.108,1.28,155.6,20.36,1.315,446.762,10.01,0.03032246,0.03261052,0.3941211
"2019-01-12 13:40:00",41172,"CKVY",14.02,25.58,23.94,25.58,23.1,90.9,91,86.9,0.427,20.83,23.32,19.92,0.641,0.881,167.8,22.33,0.877,441.3968,10.01,0.03032246,0.03261052,0.3941211
"2019-01-12 13:45:00",41173,"CKVY",14.02,23.17,25.85,27.19,23.17,77.13,94.3,77.13,0.327,22.47,25.65,17.07,0.477,0.491,233.2,20.71,1.315,435.6371,10.01,0.03124659,0.03356025,0.3801508
"2019-01-12 13:50:00",41174,"CKVY",14.01,19.76,20.87,23.17,19.7,78.47,79.02,76.23,0.288,14.99,17.07,14.11,0.625,0.538,231.1,6.422,1.754,430.1287,10.01,0.03124659,0.03356025,0.3801508
"2019-01-12 13:55:00",41175,"CKVY",14.01,21.43,20.21,21.5,19.27,78.4,82.2,77.75,0.309,14.99,16.59,13.46,0.798,0.741,183.6,34.59,1.754,425.0176,10.01,0.03124659,0.03356025,0.3801508
"2019-01-12 14:00:00",41176,"CKVY",14,21.62,21.95,22.36,21.37,76.37,79.6,76.37,0.304,16.15,16.91,15.34,0.831,0.828,238,20.84,1.534,419.7905,10.01,0.028102,0.0302949,0.3671654
"2019-01-12 14:05:00",41177,"CKVY",13.99,20.62,20.62,21.62,20.01,82.2,82.2,75.47,0.313,14.57,16.06,13.96,0.768,0.822,254.5,4.009,1.534,413.7321,10.01,0.028102,0.0302949,0.3671654
"2019-01-12 14:10:00",41178,"CKVY",13.99,22.1,22.23,23.22,20.62,78.01,88.5,76.43,0.317,17.76,20.2,15.96,0.691,0.655,259.4,2.005,1.534,406.594,10.01,0.028102,0.0302949,0.3671654
"2019-01-12 14:15:00",41179,"CKVY",13.98,24.7,23.29,24.76,22.1,75.84,82.7,75.12,0.343,18.09,19.14,16.32,0.471,0.617,268.6,0.2,0.658,398.9689,10.01,0.02686111,0.02895521,0.3479502
"2019-01-12 14:20:00",41180,"CKVY",13.97,25.94,25.31,26.18,24.7,69,77.18,69,0.329,17.6,18.87,16.47,0.234,0.317,255.9,3.474,0.877,391.1654,10.01,0.02686111,0.02895521,0.3479502
"2019-01-12 14:25:00",41181,"CKVY",13.97,23.58,25.07,26.06,23.46,66.04,73.12,66.04,0.285,16.2,18.4,13.81,0.286,0.277,255.7,10.65,1.534,383.436,10.01,0.02686111,0.02895521,0.3479502
"2019-01-12 14:30:00",41182,"CKVY",13.96,22.96,23.26,23.58,22.59,67.17,67.21,64.5,0.283,13.58,14.1,12.66,0.486,0.355,196.3,34.44,1.534,375.8601,10.01,0.02653169,0.0285463,0.3269372
"2019-01-12 14:35:00",41183,"CKVY",13.96,25.68,24.16,25.68,22.78,62.78,67.41,62.78,0.296,14.36,15.32,13.38,0.479,0.507,152.1,1.191,1.096,368.0765,10.01,0.02653169,0.0285463,0.3269372
"2019-01-12 14:40:00",41184,"CKVY",13.95,26.67,26.45,26.79,25.68,62.22,67.69,60.16,0.306,15.39,17.54,14.33,0.258,0.384,153.1,0,0,359.6344,10.01,0.02653169,0.0285463,0.3269372
"2019-01-12 14:45:00",41185,"CKVY",13.95,27.78,27.76,28.21,26.67,62.9,62.9,57,0.323,15.27,16.79,14.53,0.046,0.178,153.4,0.086,0,350.5319,10.01,0.02475799,0.02676657,0.303084
"2019-01-12 14:50:00",41186,"CKVY",13.93,29.57,27.97,29.57,27.16,66.61,70.91,61.63,0.369,17.66,20.1,15.86,0,0.004,153.4,0.007,0,340.6563,10.01,0.02475799,0.02676657,0.303084
"2019-01-12 14:55:00",41187,"CKVY",13.93,23.26,27.1,29.94,23.26,62.42,66.78,54.69,0.266,14.57,20.04,12.22,0.472,0.193,287.6,4.139,2.192,330.6652,10.01,0.02475799,0.02676657,0.303084
"2019-01-12 15:00:00",41188,"CKVY",13.92,21.46,22.05,23.26,21.46,68.12,68.5,62.45,0.269,12.65,13.03,12.22,0.893,0.688,288.9,2.195,1.754,320.9355,10.01,0.02162257,0.02335223,0.2763012
"2019-01-12 15:05:00",41189,"CKVY",13.92,20.84,21.05,21.52,20.84,70.03,70.03,68.05,0.269,12.51,12.7,12.27,1.271,1.083,289.3,7.119,1.754,311.4146,10.01,0.02162257,0.02335223,0.2763012
"2019-01-12 15:10:00",41190,"CKVY",13.91,21.45,20.92,21.52,20.59,71.54,72.54,70.03,0.283,13.07,13.97,12.52,1.146,1.273,302.6,8.6,1.534,301.7597,10,0.02162257,0.02335223,0.2763012
"2019-01-12 15:15:00",41191,"CKVY",13.91,23.56,22.26,23.56,21.45,71.58,73.23,70.1,0.309,14.38,15.75,13.35,0.837,1.009,313.1,8.37,1.096,291.221,10,0.01695207,0.01881912,0.2477593
"2019-01-12 15:20:00",41192,"CKVY",13.91,23.99,24.54,25.04,23.56,56.4,71.85,55.57,0.248,12.79,16.39,10.7,0.484,0.649,271,27.84,0.658,280.1967,10,0.01695207,0.01881912,0.2477593
"2019-01-12 15:25:00",41193,"CKVY",13.91,23.06,23.33,24.05,22.94,57.32,60.18,56.23,0.242,10.56,11.97,9.73,0.146,0.299,237.6,13.58,0.438,269.2673,10,0.01695207,0.01881912,0.2477593
"2019-01-12 15:30:00",41194,"CKVY",13.91,23.18,23.83,24.54,23.06,56.84,61.45,55.85,0.241,11.29,12.82,9.99,0.035,0.067,215.4,41.6,0.219,258.4285,10,0.01474286,0.01608284,0.2169754
"2019-01-12 15:35:00",41195,"CKVY",13.9,23.67,23.22,23.73,22.81,65.05,65.8,56.88,0.282,12.19,13.66,10.13,0.034,0.054,87.6,47.32,0.877,247.3164,10,0.01474286,0.01608284,0.2169754
"2019-01-12 15:40:00",41196,"CKVY",13.9,21.32,23.34,24.29,21.32,65.69,66.04,62.54,0.258,12.94,14.29,11.57,0.667,0.26,310.3,7.36,3.507,235.5886,10,0.01474286,0.01608284,0.2169754
"2019-01-12 15:45:00",41197,"CKVY",13.89,17.86,19.25,21.2,17.8,73.32,73.32,65.73,0.248,11.06,11.68,10.38,1.563,1.117,306,9.9,3.726,223.9998,10,0.01111751,0.01226002,0.1838071
"2019-01-12 15:50:00",41198,"CKVY",13.89,16.99,17.42,17.86,16.99,77.68,77.68,73.32,0.253,11.08,11.44,10.68,2.444,1.959,321.8,12.85,3.726,212.7656,10,0.01111751,0.01226002,0.1838071
"2019-01-12 15:55:00",41199,"CKVY",13.89,16.81,16.82,17.12,16.68,79.46,79.6,77.68,0.257,11.42,11.66,11.16,2.73,2.703,333.4,5.609,3.726,201.4036,9.99,0.01111751,0.01226002,0.1838071
"2019-01-12 16:00:00",41200,"CKVY",13.9,17.24,17.03,17.3,16.68,79.53,80.2,79.26,0.262,11.85,12.19,11.41,2.626,2.666,319.8,9.4,3.288,189.6247,9.99,0.00752916,0.009014954,0.1495577
"2019-01-12 16:05:00",41201,"CKVY",13.9,16.74,16.78,17.24,16.5,80.2,80.2,78.3,0.259,11.43,11.98,11.18,2.59,2.659,326.4,6.985,3.507,177.7075,9.99,0.00752916,0.009014954,0.1495577
"2019-01-12 16:10:00",41202,"CKVY",13.9,17.24,16.94,17.24,16.68,79.53,80.3,79.53,0.262,11.83,12.08,11.55,2.365,2.473,315.8,5.399,3.069,166.0127,9.98,0.00752916,0.009014954,0.1495577
"2019-01-12 16:15:00",41203,"CKVY",13.9,16.74,17.1,17.36,16.74,77.37,79.53,76.92,0.25,11.43,12.06,10.8,2.424,2.395,311.7,4.418,3.288,154.5334,9.98,0.005018001,0.006323049,0.1144518
"2019-01-12 16:20:00",41204,"CKVY",13.91,16.19,16.46,16.87,16.19,79.22,79.26,77.34,0.25,10.93,11.06,10.79,2.573,2.497,317.2,4.239,3.726,143.0265,9.98,0.005018001,0.006323049,0.1144518
"2019-01-12 16:25:00",41205,"CKVY",13.91,15.76,16.04,16.31,15.76,79.67,80,79.19,0.246,10.89,11.1,10.55,2.679,2.62,329.6,5.422,3.507,131.5097,9.98,0.005018001,0.006323049,0.1144518
"2019-01-12 16:30:00",41206,"CKVY",13.92,16.31,16.13,16.37,15.76,79.88,80.6,79.7,0.253,11.11,11.42,10.6,2.404,2.584,321.8,7.01,2.85,119.8979,9.97,0.002555416,0.003684926,0.07971981
"2019-01-12 16:35:00",41207,"CKVY",13.93,14.52,15.5,16.5,14.52,75.96,79.84,73.63,0.223,9.34,11.23,8.24,2.05,2.186,293.3,11.8,2.63,108.4179,9.97,0.002555416,0.003684926,0.07971981
"2019-01-12 16:40:00",41208,"CKVY",13.93,13.59,14.11,14.64,13.59,78.85,78.85,75.96,0.222,8.41,8.69,8.1,2.096,2.027,284.1,4.023,3.288,97.13583,9.97,0.002555416,0.003684926,0.07971981
"2019-01-12 16:45:00",41209,"CKVY",13.93,13.04,13.21,13.65,12.91,81.6,81.6,78.85,0.224,8.31,8.5,8.17,2.545,2.314,283.3,1.492,3.726,86.13828,9.97,0.0001626452,0.001022782,0.04707707
"2019-01-12 16:50:00",41210,"CKVY",13.24,12.05,12.62,13.1,12.05,83.5,83.5,81.6,0.219,8.21,8.55,7.854,2.746,2.675,292.7,4.11,2.85,72.94709,9.97,0.0001626452,0.001022782,0.04707707
"2019-01-12 16:55:00",41211,"CKVY",13.16,11.93,11.98,12.17,11.87,86.3,86.3,83.6,0.226,8.41,8.73,8,2.646,2.741,307.1,5.903,2.63,50.79179,9.96,0.0001626452,0.001022782,0.04707707
"2019-01-12 17:00:00",41212,"CKVY",13.12,11.5,11.78,12.05,11.5,86.6,86.9,86.2,0.222,8.55,8.82,8.19,2.321,2.429,322.1,4.82,2.63,30.02039,9.96,-0.002309526,-0.001802853,0.02215968
"2019-01-12 17:05:00",41213,"CKVY",13.08,11.31,11.59,11.75,11.25,85.9,87.5,85.9,0.218,8.47,8.75,7.863,2.252,2.259,313.9,7.346,3.288,14.47609,9.96,-0.002309526,-0.001802853,0.02215968
"2019-01-12 17:10:00",41214,"CKVY",13.06,10.2,10.77,11.31,10.2,85.4,86.2,85.1,0.207,7.317,7.888,6.679,2.46,2.38,307.8,9.33,3.507,10.92613,9.96,-0.002309526,-0.001802853,0.02215968
"2019-01-12 17:15:00",41215,"CKVY",13.04,9.09,9.7,10.26,9.09,85.5,85.6,85.1,0.197,6.2,6.739,5.603,2.519,2.512,313.5,8.52,2.85,8.89025,9.95,-0.002520303,-0.002156624,0.009384578
"2019-01-12 17:20:00",41216,"CKVY",13.02,8.72,8.91,9.21,8.6,86.5,86.5,85.5,0.196,5.63,5.882,5.341,2.365,2.452,325.5,5.614,2.411,6.908185,9.95,-0.002520303,-0.002156624,0.009384578
"2019-01-12 17:25:00",41217,"CKVY",13.01,9.59,9.13,9.59,8.6,89.7,89.7,86.5,0.211,6.422,7.169,5.412,1.973,2.131,321.2,3.545,2.192,5.026475,9.95,-0.002520303,-0.002156624,0.009384578
"2019-01-12 17:30:00",41218,"CKVY",12.99,10.15,9.78,10.28,9.35,89.7,90,88.6,0.217,7.308,7.927,6.669,1.645,1.866,225.5,59.52,2.63,3.379291,9.95,-0.001655355,-0.002000506,0.002419008
"2019-01-12 17:35:00",41219,"CKVY",12.99,9.6,9.91,10.28,9.48,87.5,89.7,87.3,0.206,7.207,7.852,6.483,1.216,1.462,319.4,9.86,1.534,2.075672,9.95,-0.001655355,-0.002000506,0.002419008
"2019-01-12 17:40:00",41220,"CKVY",12.98,9.85,9.74,9.98,9.54,90,90,87.5,0.214,7.124,7.625,6.63,1.014,1.065,338.8,15.34,2.411,1.154052,9.94,-0.001655355,-0.002000506,0.002419008
"2019-01-12 17:45:00",41221,"CKVY",12.96,9.36,9.85,10.22,9.17,87.6,90.4,87.6,0.204,7.345,7.98,6.246,1.281,1.126,5.883,13.97,3.069,0.556046,9.94,-0.002319227,-0.003064068,1.068461E-06
"2019-01-12 17:50:00",41222,"CKVY",12.96,8.13,8.79,9.3,8.07,85.2,87.6,85.1,0.188,5.67,6.351,4.53,1.344,1.32,31.02,16.76,1.754,0.2105059,9.94,-0.002319227,-0.003064068,1.068461E-06
"2019-01-12 17:55:00",41223,"CKVY",12.96,7.76,7.894,8.25,7.634,88,88,85.2,0.191,4.675,5.184,4.221,1.273,1.315,351.6,14.16,1.973,0.05497604,9.94,-0.002319227,-0.003064068,1.068461E-06
"2019-01-12 18:00:00",41224,"CKVY",12.95,6.896,7.265,7.883,6.895,86.2,88,85.8,0.18,4.094,5.062,3.573,0.674,0.968,13.81,1.74,1.096,0.001396422,9.94,-0.002146359,-0.002826799,2.5E-07
"2019-01-12 18:05:00",41225,"CKVY",12.94,4.549,5.743,7.021,4.549,87.1,87.1,84,0.163,2.427,3.939,0.929,0.651,0.61,112.5,49.91,1.534,0,9.94,-0.002146359,-0.002826799,2.5E-07
"2019-01-12 18:10:00",41226,"CKVY",12.93,3.066,3.748,4.55,3.066,88.2,88.3,87.1,0.154,0.954,1.607,0.329,0.759,0.733,163.8,24.85,2.192,0,9.94,-0.002146359,-0.002826799,2.5E-07
"2019-01-12 18:15:00",41227,"CKVY",12.93,3.319,2.984,3.627,2.388,91.3,91.6,88.2,0.162,0.614,1.722,-0.157,1.456,1.058,161.1,8.39,3.288,0,9.94,-0.002145014,-0.002963322,2.5E-07
"2019-01-12 18:20:00",41228,"CKVY",12.92,-0.142,0.578,3.257,-0.331,87.4,91.3,86,0.132,-2.301,1.282,-3.464,2.028,1.801,146.9,6.654,3.507,0,9.93,-0.002145014,-0.002963322,2.5E-07
"2019-01-12 18:25:00",41229,"CKVY",12.92,-0.139,-0.099,-0.015,-0.266,88.2,88.4,87.4,0.133,-2.773,-2.641,-3.103,2.064,2.073,145.7,6.215,1.973,0,9.93,-0.002145014,-0.002963322,2.5E-07
"2019-01-12 18:30:00",41230,"CKVY",12.91,0.11,-0.051,0.233,-0.324,89,89,87.8,0.136,-2.687,-2.28,-3.085,1.669,1.853,151.4,9.43,2.192,0,9.93,-0.001280222,-0.001560216,2.5E-07
"2019-01-12 18:35:00",41231,"CKVY",12.91,0.73,0.446,0.73,0.048,90.1,90.2,88.9,0.141,-1.896,-1.473,-2.439,1.394,1.508,146.8,5.079,2.411,0,9.93,-0.001280222,-0.001560216,2.5E-07
"2019-01-12 18:40:00",41232,"CKVY",12.89,0.548,0.596,0.854,0.423,88,90.2,88,0.137,-1.798,-1.358,-2.302,1.435,1.383,119,16.7,1.973,0,9.93,-0.001280222,-0.001560216,2.5E-07
"2019-01-12 18:45:00",41233,"CKVY",12.9,0.613,0.6,0.736,0.424,87.5,88,87.5,0.137,-2.203,-2.059,-2.351,1.575,1.564,108.9,6.846,2.192,0,9.93,-0.001500888,-0.001906356,2.5E-07
"2019-01-12 18:50:00",41234,"CKVY",12.88,0.058,0.36,0.737,-0.004,86.4,87.6,86.4,0.131,-2.606,-2.099,-3.111,1.556,1.562,114.6,4.641,2.411,0,9.93,-0.001500888,-0.001906356,2.5E-07
"2019-01-12 18:55:00",41235,"CKVY",12.88,-0.744,-0.429,0.058,-0.806,87.8,87.8,85.8,0.128,-3.465,-3.066,-3.678,1.674,1.643,142.6,13.85,2.411,0,9.93,-0.001500888,-0.001906356,2.5E-07
"2019-01-12 19:00:00",41236,"CKVY",12.89,-1.362,-1.105,-0.682,-1.424,86.7,87.8,86.4,0.123,-4.053,-3.463,-4.459,1.49,1.621,160,0.425,2.192,0,9.93,-0.001354492,-0.001692149,2.5E-07
"2019-01-12 19:05:00",41237,"CKVY",12.87,-1.856,-1.512,-1.3,-1.857,85.5,86.8,85.5,0.119,-4.623,-4.295,-5.14,1.281,1.366,132.3,13.04,1.534,0,9.93,-0.001354492,-0.001692149,2.5E-07
"2019-01-12 19:10:00",41238,"CKVY",12.88,-2.78,-2.512,-1.794,-2.843,85.4,85.5,84.2,0.114,-5.974,-5.079,-6.367,1.256,1.213,160.6,7.832,2.63,0,9.93,-0.001354492,-0.001692149,2.5E-07
"2019-01-12 19:15:00",41239,"CKVY",12.87,-1.909,-2.399,-1.909,-2.903,87.3,87.6,85.4,0.121,-5.343,-4.702,-6.168,1.382,1.33,125.8,9.3,2.63,0,9.93,-0.001380621,-0.001775533,2.5E-07
"2019-01-12 19:20:00",41240,"CKVY",12.87,-2.093,-2.411,-1.909,-2.838,87.7,87.7,85.5,0.12,-5.481,-4.775,-6.094,1.359,1.363,135.3,15.05,1.534,0,9.93,-0.001380621,-0.001775533,2.5E-07
"2019-01-12 19:25:00",41241,"CKVY",12.85,-2.216,-1.911,-1.659,-2.278,87.7,88.7,87.7,0.12,-4.505,-4.217,-5.007,1.395,1.398,152.4,3.28,2.411,0,9.93,-0.001380621,-0.001775533,2.5E-07
"2019-01-12 19:30:00",41242,"CKVY",12.86,-2.216,-2.156,-1.968,-2.34,87.1,88,87.1,0.119,-4.915,-4.66,-5.231,1.457,1.358,139.6,9.92,2.192,0,9.93,-0.00136863,-0.001750216,2.5E-07
"2019-01-12 19:35:00",41243,"CKVY",12.85,-3.207,-2.581,-2.154,-3.207,85.9,87.1,85.8,0.112,-5.632,-5.121,-6.39,1.793,1.619,137.2,5.465,2.63,0,9.93,-0.00136863,-0.001750216,2.5E-07
"2019-01-12 19:40:00",41244,"CKVY",12.85,-4.073,-3.483,-3.083,-4.197,85.1,86.3,85.1,0.106,-6.642,-6.202,-7.554,1.932,1.871,151.6,8.44,2.63,0,9.93,-0.00136863,-0.001750216,2.5E-07
"2019-01-12 19:45:00",41245,"CKVY",12.85,-5.061,-4.875,-4.135,-5.248,84.7,85.1,83.8,0.101,-8.4,-7.493,-8.89,2.178,2.047,168.5,1.472,2.85,0,9.93,-0.001069909,-0.001299136,2.5E-07
"2019-01-12 19:50:00",41246,"CKVY",12.84,-4.688,-4.956,-4.688,-5.185,85.5,85.6,84.6,0.104,-8.28,-7.919,-8.61,2.197,2.245,166.6,3.633,2.63,0,9.93,-0.001069909,-0.001299136,2.5E-07
"2019-01-12 19:55:00",41247,"CKVY",12.84,-4.501,-4.662,-4.439,-4.874,85.8,85.8,85.4,0.105,-7.889,-7.607,-8.12,1.923,2.078,156.4,5.461,1.754,0,9.93,-0.001069909,-0.001299136,2.5E-07
"2019-01-12 20:00:00",41248,"CKVY",12.84,-4.807,-4.593,-4.436,-4.931,85,85.8,84.9,0.102,-7.846,-7.605,-8.3,1.5,1.708,150.4,0.419,1.315,0,9.93,-0.0009604922,-0.001147037,2.5E-07
"2019-01-12 20:05:00",41249,"CKVY",12.83,-5.425,-5.328,-4.807,-5.674,84.5,85,84.1,0.099,-8.81,-8.19,-9.23,1.37,1.389,167.5,8.89,2.192,0,9.93,-0.0009604922,-0.001147037,2.5E-07
"2019-01-12 20:10:00",41250,"CKVY",12.83,-5.239,-5.175,-5.053,-5.425,84.4,85.1,84.4,0.1,-8.59,-8.39,-8.91,1.301,1.316,177.9,0.074,1.754,0,9.93,-0.0009604922,-0.001147037,2.5E-07
"2019-01-12 20:15:00",41251,"CKVY",12.83,-5.487,-5.356,-5.177,-5.549,84.1,84.4,84,0.098,-8.91,-8.67,-9.14,1.578,1.432,176.9,2.921,2.63,0,9.93,-0.001154132,-0.001463906,2.5E-07
"2019-01-12 20:20:00",41252,"CKVY",12.82,-5.425,-5.355,-5.053,-5.673,85.5,85.8,84,0.1,-8.72,-8.23,-9.24,1.767,1.699,167.2,3.606,2.63,0,9.93,-0.001154132,-0.001463906,2.5E-07
"2019-01-12 20:25:00",41253,"CKVY",12.82,-5.859,-5.711,-5.363,-5.983,84.4,85.4,84.4,0.097,-9.08,-8.61,-9.47,1.802,1.823,175.6,3.37,1.973,0,9.94,-0.001154132,-0.001463906,2.5E-07
"2019-01-12 20:30:00",41254,"CKVY",12.81,-6.102,-5.987,-5.797,-6.105,83.7,84.5,83.6,0.095,-9.56,-9.27,-9.77,1.195,1.526,177.1,0.063,0.658,0,9.94,-0.001018705,-0.001251127,2.5E-07
"2019-01-12 20:35:00",41255,"CKVY",12.8,-6.47,-6.263,-6.039,-6.532,82.3,83.7,82.2,0.092,-10.14,-9.71,-10.54,0.48,0.826,177.1,0.069,0,0,9.94,-0.001018705,-0.001251127,2.5E-07
"2019-01-12 20:40:00",41256,"CKVY",12.8,-6.592,-6.57,-6.407,-6.716,82.8,82.9,82.2,0.092,-10.5,-10.36,-10.63,0.26,0.31,171,3.286,1.534,0,9.94,-0.001018705,-0.001251127,2.5E-07
"2019-01-12 20:45:00",41257,"CKVY",12.8,-7.025,-6.927,-6.654,-7.087,83.3,83.3,82.5,0.09,-10.78,-10.49,-11,0.687,0.443,153.9,11.97,2.192,0,9.94,-0.001503216,-0.002144565,2.5E-07
"2019-01-12 20:50:00",41258,"CKVY",12.8,-6.653,-6.763,-6.529,-7.149,84,84.3,83.3,0.093,-10.34,-10.09,-10.87,1.395,1.033,128.8,5.705,2.411,0,9.94,-0.001503216,-0.002144565,2.5E-07
"2019-01-12 20:55:00",41259,"CKVY",12.79,-7.273,-6.795,-6.529,-7.273,82.4,84,82.3,0.088,-10.47,-10.1,-11.23,1.962,1.73,118.9,10.77,2.85,0,9.94,-0.001503216,-0.002144565,2.5E-07
"2019-01-12 21:00:00",41260,"CKVY",12.79,-5.661,-6.591,-5.537,-7.397,85.3,85.3,82.3,0.099,-10.26,-8.81,-11.37,2.298,2.149,100.6,5.141,2.85,0,9.94,-0.0009760678,-0.001201076,2.5E-07
"2019-01-12 21:05:00",41261,"CKVY",12.78,-5.103,-5.148,-4.917,-5.723,84.6,85.7,84.6,0.101,-8.43,-8.12,-8.99,2.348,2.337,104.5,7.481,3.288,0,9.94,-0.0009760678,-0.001201076,2.5E-07
"2019-01-12 21:10:00",41262,"CKVY",12.78,-5.165,-5.312,-5.041,-5.475,84.2,84.6,83.6,0.1,-8.94,-8.52,-9.16,2.331,2.32,110.1,7.469,2.63,0,9.94,-0.0009760678,-0.001201076,2.5E-07
"2019-01-12 21:15:00",41263,"CKVY",12.78,-5.165,-5.075,-4.979,-5.227,83.6,84.6,83.6,0.099,-8.62,-8.43,-8.85,2.059,2.218,116.7,3.695,1.973,0,9.94,-0.0008399226,-0.0009760393,2.5E-07
"2019-01-12 21:20:00",41264,"CKVY",12.78,-4.545,-4.825,-4.545,-5.289,85,85.1,83.5,0.104,-8.35,-7.9,-8.99,1.777,1.918,119.3,3.689,1.754,0,9.94,-0.0008399226,-0.0009760393,2.5E-07
"2019-01-12 21:25:00",41265,"CKVY",12.77,-5.288,-4.72,-4.545,-5.288,85.6,86,84.9,0.101,-7.976,-7.779,-8.5,1.482,1.64,148.5,22.47,1.754,0,9.95,-0.0008399226,-0.0009760393,2.5E-07
"2019-01-12 21:30:00",41266,"CKVY",12.77,-8.26,-6.788,-5.226,-8.32,81.9,85.6,81.8,0.084,-10.49,-8.44,-12.38,1.671,1.505,235,7.96,3.069,0,9.95,-0.00102489,-0.001257872,2.5E-07
"2019-01-12 21:35:00",41267,"CKVY",12.75,-8.57,-8.56,-8.26,-8.82,83.6,83.6,81.8,0.084,-12.41,-12.22,-12.59,2.021,1.878,235.8,3.391,3.288,0,9.95,-0.00102489,-0.001257872,2.5E-07
"2019-01-12 21:40:00",41268,"CKVY",12.76,-7.763,-8.07,-7.763,-8.57,84.1,84.5,83.5,0.088,-11.58,-11.23,-12.22,1.8,1.975,223,3.399,2.411,0,9.95,-0.00102489,-0.001257872,2.5E-07
"2019-01-12 21:45:00",41269,"CKVY",12.76,-7.391,-7.653,-7.329,-7.825,83.8,84.1,83,0.089,-11.33,-10.96,-11.59,1.445,1.573,178.4,26.05,3.069,0,9.95,-0.000856214,-0.001033399,2.5E-07
"2019-01-12 21:50:00",41270,"CKVY",12.75,-8.19,-7.88,-7.204,-8.57,82.5,84,81.9,0.084,-11.67,-10.79,-12.6,1.53,1.435,142.1,18.41,3.507,0,9.95,-0.000856214,-0.001033399,2.5E-07
"2019-01-12 21:55:00",41271,"CKVY",12.75,-8.69,-8.3,-7.884,-8.75,81.4,82.9,81.4,0.081,-12.27,-11.71,-12.91,2.224,1.811,125,5.889,3.507,0,9.95,-0.000856214,-0.001033399,2.5E-07
"2019-01-12 22:00:00",41272,"CKVY",12.75,-9,-9.02,-8.63,-9.31,81.5,81.7,80.7,0.08,-13.25,-12.79,-13.63,2.825,2.623,126.8,8.35,3.288,0,9.95,-0.0007808773,-0.000925667,2.5E-07
"2019-01-12 22:05:00",41273,"CKVY",12.75,-7.076,-8.59,-7.076,-9.49,85.1,85.1,80.9,0.092,-12.51,-10.38,-13.75,2.971,2.856,158.2,12.39,4.603,0,9.95,-0.0007808773,-0.000925667,2.5E-07
"2019-01-12 22:10:00",41274,"CKVY",12.74,-5.773,-6.056,-5.711,-7.076,84.4,86.2,84.3,0.097,-9.27,-8.9,-10.34,3.297,3.177,168.9,2.985,4.603,0,9.95,-0.0007808773,-0.000925667,2.5E-07
"2019-01-12 22:15:00",41275,"CKVY",12.73,-7.137,-6.546,-5.773,-7.199,81.9,84.4,81.8,0.088,-10.42,-9.27,-11.28,3.15,3.256,146.4,4.659,3.288,0,9.95,-0.0005662457,-0.000613203,2.5E-07
"2019-01-12 22:20:00",41276,"CKVY",12.73,-7.882,-7.455,-7.075,-8.01,80.3,81.9,80.3,0.083,-11.69,-11.16,-12.43,2.63,2.985,111.6,12.89,2.411,0,9.95,-0.0005662457,-0.000613203,2.5E-07
"2019-01-12 22:25:00",41277,"CKVY",12.73,-7.013,-7.663,-7.013,-8.07,82.1,82.1,80.3,0.089,-11.98,-11.04,-12.5,1.751,2.117,98.7,4.977,1.754,0,9.96,-0.0005662457,-0.000613203,2.5E-07
"2019-01-12 22:30:00",41278,"CKVY",12.73,-5.587,-6.248,-5.525,-7.137,84.4,84.4,82.1,0.098,-9.92,-9.02,-11.14,1.428,1.555,99.6,5.617,1.973,0,9.96,-0.0007451746,-0.0008619333,2.5E-07
"2019-01-12 22:35:00",41279,"CKVY",12.73,-4.905,-5.205,-4.781,-5.711,84.6,84.7,84.3,0.102,-8.67,-8.23,-9.23,1.461,1.406,109.1,10.69,1.973,0,9.96,-0.0007451746,-0.0008619333,2.5E-07
"2019-01-12 22:40:00",41280,"CKVY",12.72,-3.851,-4.361,-3.789,-4.905,85.6,85.7,84.6,0.108,-7.676,-7,-8.37,1.511,1.532,82.2,10.55,1.973,0,9.96,-0.0007451746,-0.0008619333,2.5E-07
"2019-01-12 22:45:00",41281,"CKVY",12.71,-2.983,-3.38,-2.921,-3.913,85.5,85.7,85.4,0.113,-6.63,-6.186,-7.146,1.092,1.329,56.51,0.781,1.315,0,9.96,-0.001194214,-0.00151036,2.5E-07
"2019-01-12 22:50:00",41282,"CKVY",12.71,-2.301,-2.605,-2.177,-3.045,85.8,86,85.4,0.117,-5.817,-5.379,-6.325,0.8,0.947,27.62,10.62,1.315,0,9.97,-0.001194214,-0.00151036,2.5E-07
"2019-01-12 22:55:00",41283,"CKVY",12.71,-1.557,-1.909,-1.495,-2.301,86,86,85.6,0.121,-5.128,-4.674,-5.509,0.649,0.694,2.557,14.79,1.315,0,9.97,-0.001194214,-0.00151036,2.5E-07
"2019-01-12 23:00:00",41284,"CKVY",12.71,-0.689,-1.138,-0.627,-1.619,86.7,86.8,86,0.127,-4.207,-3.644,-4.779,1.034,0.79,351.6,14.08,1.973,0,9.97,-0.001664928,-0.002281245,2.5E-07
"2019-01-12 23:05:00",41285,"CKVY",12.71,0.117,-0.291,0.179,-0.751,87,87.1,86.6,0.133,-3.287,-2.766,-3.774,1.199,1.125,341.5,6.198,1.754,0,9.97,-0.001664928,-0.002281245,2.5E-07
"2019-01-12 23:10:00",41286,"CKVY",12.7,0.923,0.491,0.923,0.055,87.2,87.3,86.9,0.138,-2.456,-1.991,-2.897,1.23,1.227,321.1,9.52,1.315,0,9.98,-0.001664928,-0.002281245,2.5E-07
"2019-01-12 23:15:00",41287,"CKVY",12.69,0.985,1.003,1.171,0.799,87.9,88,87.2,0.14,-1.777,-1.58,-2.097,1.129,1.192,291.9,5.379,1.534,0,9.98,-0.00161862,-0.002119886,2.5E-07
"2019-01-12 23:20:00",41288,"CKVY",12.7,0.923,1.009,1.109,0.799,88.3,88.3,87.8,0.14,-1.708,-1.604,-1.964,1.195,1.143,276.4,6.997,1.973,0,9.98,-0.00161862,-0.002119886,2.5E-07
"2019-01-12 23:25:00",41289,"CKVY",12.7,-0.069,0.41,0.923,-0.131,87.5,88.3,87.4,0.132,-2.336,-1.726,-2.964,1.434,1.307,255.9,3.917,2.192,0,9.98,-0.00161862,-0.002119886,2.5E-07
"2019-01-12 23:30:00",41290,"CKVY",12.69,-0.007,-0.144,0.055,-0.379,87.5,87.5,87.3,0.133,-2.994,-2.781,-3.25,1.649,1.555,246.5,6.392,2.192,0,9.99,-0.001548576,-0.001994849,2.5E-07
"2019-01-12 23:35:00",41291,"CKVY",12.69,0.427,0.194,0.551,-0.131,87.3,87.5,87.3,0.135,-2.677,-2.325,-2.997,1.69,1.683,237.7,2.572,2.192,0,9.99,-0.001548576,-0.001994849,2.5E-07
"2019-01-12 23:40:00",41292,"CKVY",12.68,0.923,0.716,0.923,0.365,86.6,87.4,86.5,0.137,-2.249,-2.108,-2.508,1.452,1.604,216.2,16.93,1.754,0,9.99,-0.001548576,-0.001994849,2.5E-07
"2019-01-12 23:45:00",41293,"CKVY",12.67,1.171,1.039,1.295,0.799,86.3,86.7,86.1,0.138,-2.078,-1.859,-2.263,1.306,1.322,114.7,28.06,2.411,0,9.99,-0.001448979,-0.001825559,2.5E-07
"2019-01-12 23:50:00",41294,"CKVY",12.68,1.171,1.177,1.295,1.047,85.9,86.3,85.9,0.138,-2.005,-1.867,-2.187,1.325,1.314,79.52,6.174,2.85,0,9.99,-0.001448979,-0.001825559,2.5E-07
"2019-01-12 23:55:00",41295,"CKVY",12.67,1.047,1.052,1.171,0.923,85.9,86,85.7,0.137,-2.203,-2.065,-2.352,1.619,1.438,85.7,7.617,2.411,0,9.99,-0.001448979,-0.001825559,2.5E-07
"2019-01-13 00:00:00",41296,"CKVY",12.66,1.419,1.242,1.543,0.985,86.3,86.3,85.9,0.14,-1.949,-1.64,-2.248,1.831,1.796,86.6,6.932,2.85,0,9.99,-0.001474233,-0.001859776,2.5E-07
"2019-01-13 00:05:00",41297,"CKVY",12.66,1.605,1.406,1.605,1.233,86.2,86.3,85.9,0.141,-1.803,-1.562,-1.979,1.829,1.806,86.5,10.77,2.63,0,9.99,-0.001474233,-0.001859776,2.5E-07
"2019-01-13 00:10:00",41298,"CKVY",12.66,1.789,1.745,1.915,1.542,86.1,86.6,86.1,0.142,-1.392,-1.164,-1.633,1.741,1.812,52.09,24.85,2.63,0,9.99,-0.001474233,-0.001859776,2.5E-07
"2019-01-13 00:15:00",41299,"CKVY",12.66,0.547,1.184,1.789,0.485,85,86.2,84.9,0.132,-2.154,-1.391,-2.962,1.83,1.741,10.61,10.39,2.85,0,9.99,-0.001362895,-0.001674873,2.5E-07
"2019-01-13 00:20:00",41300,"CKVY",12.65,0.422,0.466,0.671,0.237,85.3,85.3,85,0.132,-2.947,-2.746,-3.173,2.029,1.978,6.691,7.034,3.069,0,9.99,-0.001362895,-0.001674873,2.5E-07
"2019-01-13 00:25:00",41301,"CKVY",12.65,0.917,0.701,0.917,0.36,85.8,85.8,85.3,0.136,-2.594,-2.336,-3.018,2.12,2.042,359.5,6.442,2.411,0,9.99,-0.001362895,-0.001674873,2.5E-07
"2019-01-13 00:30:00",41302,"CKVY",12.65,0.792,0.82,0.979,0.668,85.4,85.8,85.3,0.134,-2.518,-2.309,-2.691,2.05,2.09,6.146,3.455,3.069,0,9.99,-0.001204261,-0.00144387,2.5E-07
"2019-01-13 00:35:00",41303,"CKVY",12.65,0.792,0.786,0.916,0.668,85.3,85.5,85.2,0.134,-2.589,-2.43,-2.725,1.965,2,354.9,23.42,2.63,0,9.99,-0.001204261,-0.00144387,2.5E-07
"2019-01-13 00:40:00",41304,"CKVY",12.65,0.172,0.503,0.854,0.172,84.9,85.3,84.9,0.13,-2.913,-2.533,-3.297,2.076,2.04,302.2,8.33,3.069,0,9.99,-0.001204261,-0.00144387,2.5E-07
"2019-01-13 00:45:00",41305,"CKVY",12.65,0.047,0.116,0.296,-0.015,85.1,85.1,84.9,0.129,-3.331,-3.15,-3.456,2.024,2.089,311.4,7.746,2.63,0,9.99,-0.001186217,-0.001420109,2.5E-07
"2019-01-13 00:50:00",41306,"CKVY",12.64,0.044,0.044,0.171,-0.079,84.9,85.2,84.9,0.129,-3.378,-3.241,-3.529,1.719,1.887,329.6,11.54,1.973,0,9.99,-0.001186217,-0.001420109,2.5E-07
"2019-01-13 00:55:00",41307,"CKVY",12.64,-0.701,-0.259,0.107,-0.825,83.8,85,83.8,0.123,-3.848,-3.356,-4.544,1.254,1.442,7.567,20.37,1.315,0,9.99,-0.001186217,-0.001420109,2.5E-07
"2019-01-13 01:00:00",41308,"CKVY",12.64,-1.197,-1.029,-0.701,-1.259,83.9,83.9,83.6,0.12,-4.765,-4.405,-5.005,0.931,1.112,6.256,2.153,1.534,0,9.99,-0.001371028,-0.001728086,2.5E-07
"2019-01-13 01:05:00",41309,"CKVY",12.63,-1.322,-1.134,-1.012,-1.322,83.9,84.1,83.8,0.119,-4.814,-4.677,-5.016,0.691,0.762,35.2,28.62,1.096,0,9.99,-0.001371028,-0.001728086,2.5E-07
"2019-01-13 01:10:00",41310,"CKVY",12.63,-2.066,-1.63,-1.136,-2.066,83.4,83.9,83.3,0.115,-5.405,-4.842,-5.883,0.711,0.719,91.6,4.469,1.315,0,9.99,-0.001371028,-0.001728086,2.5E-07
"2019-01-13 01:15:00",41311,"CKVY",12.63,-1.694,-1.931,-1.694,-2.128,84.1,84.2,83.3,0.118,-5.661,-5.314,-5.927,0.926,0.759,76.01,11.33,2.192,0,9.99,-0.001708132,-0.002359494,2.5E-07
"2019-01-13 01:20:00",41312,"CKVY",12.62,-0.826,-1.178,-0.764,-1.756,85,85,84.1,0.124,-4.679,-4.214,-5.383,1.436,1.199,88.2,4.29,2.411,0,9.99,-0.001708132,-0.002359494,2.5E-07
"2019-01-13 01:25:00",41313,"CKVY",12.62,-0.455,-0.771,-0.455,-0.95,84.8,85,84.5,0.126,-4.274,-3.926,-4.481,1.688,1.586,95.5,8.74,2.192,0,9.99,-0.001708132,-0.002359494,2.5E-07
"2019-01-13 01:30:00",41314,"CKVY",12.62,0.537,0.071,0.661,-0.64,86,86,84.8,0.134,-3.214,-2.558,-4.092,1.81,1.785,115.3,4.727,2.85,0,9.98,-0.001349149,-0.00169451,2.5E-07
"2019-01-13 01:35:00",41315,"CKVY",12.62,0.847,0.738,0.909,0.413,86.5,86.6,85.9,0.136,-2.373,-2.154,-2.793,1.725,1.78,128.2,5.657,2.411,0,9.99,-0.001349149,-0.00169451,2.5E-07
"2019-01-13 01:40:00",41316,"CKVY",12.61,0.847,0.87,0.971,0.723,85.6,86.5,85.6,0.135,-2.335,-2.171,-2.52,1.76,1.733,116.2,6.734,2.192,0,9.99,-0.001349149,-0.00169451,2.5E-07
"2019-01-13 01:45:00",41317,"CKVY",12.61,0.537,0.765,0.909,0.537,85.1,85.7,85,0.132,-2.593,-2.381,-2.9,1.706,1.734,104.3,5.322,2.192,0,9.99,-0.001342033,-0.00165355,2.5E-07
"2019-01-13 01:50:00",41318,"CKVY",12.61,-0.268,0.066,0.599,-0.392,84.4,85.1,84.4,0.126,-3.472,-2.847,-3.966,1.941,1.808,89.7,3.006,3.069,0,9.99,-0.001342033,-0.00165355,2.5E-07
"2019-01-13 01:55:00",41319,"CKVY",12.58,-0.516,-0.431,-0.268,-0.578,84.5,84.5,84.3,0.125,-4.004,-3.845,-4.158,1.985,2.006,86.8,3.647,2.85,0,9.99,-0.001342033,-0.00165355,2.5E-07
"2019-01-13 02:00:00",41320,"CKVY",12.6,-0.207,-0.321,-0.083,-0.516,84.8,84.8,84.4,0.127,-3.837,-3.577,-4.072,1.983,1.968,83.8,4.293,2.411,0,9.99,-0.00118578,-0.001431051,2.5E-07
"2019-01-13 02:05:00",41321,"CKVY",12.6,0.166,-0.035,0.166,-0.331,85,85.1,84.7,0.13,-3.498,-3.265,-3.804,1.719,1.849,80.6,3.438,1.973,0,9.99,-0.00118578,-0.001431051,2.5E-07
"2019-01-13 02:10:00",41322,"CKVY",12.6,0.413,0.267,0.475,0.042,85.1,85.2,85,0.132,-3.159,-2.943,-3.395,1.439,1.569,77.38,2.794,1.754,0,9.99,-0.00118578,-0.001431051,2.5E-07
"2019-01-13 02:15:00",41323,"CKVY",12.59,0.661,0.495,0.661,0.289,85.2,85.3,85,0.133,-2.923,-2.727,-3.135,0.997,1.228,101.2,9.72,0.877,0,9.99,-0.001386446,-0.001738213,2.5E-07
"2019-01-13 02:20:00",41324,"CKVY",12.58,0.723,0.65,0.785,0.475,85.1,85.3,85.1,0.134,-2.761,-2.622,-2.935,0.494,0.754,101,1.147,0.658,0,9.99,-0.001386446,-0.001738213,2.5E-07
"2019-01-13 02:25:00",41325,"CKVY",12.58,0.847,0.798,0.909,0.599,85.2,85.2,85.1,0.134,-2.619,-2.491,-2.805,0.15,0.291,100.4,0.125,0,0,9.99,-0.001386446,-0.001738213,2.5E-07
"2019-01-13 02:30:00",41326,"CKVY",12.58,0.909,0.899,1.033,0.785,85.2,85.3,85.1,0.135,-2.522,-2.386,-2.639,0.079,0.11,112.3,21.04,0.658,0,9.99,-0.002174295,-0.00320006,2.5E-07
"2019-01-13 02:35:00",41327,"CKVY",12.57,0.599,0.642,1.033,0.413,84.9,85.2,84.7,0.132,-2.837,-2.378,-3.09,0.129,0.122,330.9,18.01,1.315,0,9.99,-0.002174295,-0.00320006,2.5E-07
"2019-01-13 02:40:00",41328,"CKVY",12.57,0.351,0.522,0.661,0.289,84.8,85,84.7,0.131,-2.952,-2.786,-3.203,0.171,0.142,335.7,25.48,0.658,0,9.99,-0.002174295,-0.00320006,2.5E-07
"2019-01-13 02:45:00",41329,"CKVY",12.57,0.165,0.348,0.475,0.165,84.7,84.9,84.6,0.129,-3.148,-3.012,-3.367,0.206,0.168,338.5,10.81,0.877,0,9.99,-0.002372526,-0.003668697,2.5E-07
"2019-01-13 02:50:00",41330,"CKVY",12.56,-0.083,-0.053,0.227,-0.207,84.5,84.7,84.4,0.128,-3.605,-3.289,-3.784,0.281,0.258,355.1,24.48,1.315,0,9.99,-0.002372526,-0.003668697,2.5E-07
"2019-01-13 02:55:00",41331,"CKVY",12.56,-0.393,-0.247,0.041,-0.455,84.3,84.6,84.1,0.126,-3.828,-3.506,-4.104,0.479,0.372,19.1,49.15,1.973,0,9.99,-0.002372526,-0.003668697,2.5E-07
"2019-01-13 03:00:00",41332,"CKVY",12.55,-0.702,-0.616,-0.393,-0.826,84.2,84.4,84.1,0.123,-4.244,-4.001,-4.461,0.597,0.566,2.894,14.31,1.096,0,9.99,-0.002069688,-0.003036527,2.5E-07
"2019-01-13 03:05:00",41333,"CKVY",12.55,-0.579,-0.637,-0.517,-0.764,84.5,84.5,84.1,0.125,-4.237,-4.089,-4.4,0.52,0.528,344.9,10.24,0.877,0,9.99,-0.002069688,-0.003036527,2.5E-07
"2019-01-13 03:10:00",41334,"CKVY",12.55,-0.331,-0.434,-0.207,-0.702,84.6,84.6,84.4,0.126,-3.987,-3.759,-4.28,0.279,0.415,316.1,7.145,0,0,9.99,-0.002069688,-0.003036527,2.5E-07
"2019-01-13 03:15:00",41335,"CKVY",12.55,-0.021,-0.191,0.041,-0.393,84.7,84.7,84.5,0.128,-3.731,-3.472,-3.941,0.075,0.169,305.1,16.72,0,0,9.99,-0.002082922,-0.003071447,2.5E-07
"2019-01-13 03:20:00",41336,"CKVY",12.54,0.785,0.267,0.785,-0.145,86,86,84.7,0.135,-3.124,-2.419,-3.655,0.18,0.064,152.9,40.97,1.973,0,9.99,-0.002082922,-0.003071447,2.5E-07
"2019-01-13 03:25:00",41337,"CKVY",12.54,1.157,0.945,1.219,0.599,86,86.3,86,0.138,-2.232,-1.992,-2.602,0.767,0.494,136.1,9.53,2.85,0,9.99,-0.002082922,-0.003071447,2.5E-07
"2019-01-13 03:30:00",41338,"CKVY",12.53,1.219,1.191,1.343,1.033,86,86.1,85.9,0.138,-2.021,-1.861,-2.192,1.304,1.018,133.4,5.653,2.411,0,9.99,-0.002065415,-0.002966546,2.5E-07
"2019-01-13 03:35:00",41339,"CKVY",12.53,1.405,1.347,1.529,1.157,86,86.1,85.9,0.139,-1.875,-1.712,-2.078,1.663,1.56,133.6,5.267,2.192,0,9.99,-0.002065415,-0.002966546,2.5E-07
"2019-01-13 03:40:00",41340,"CKVY",12.53,1.529,1.468,1.591,1.343,86,86,85.9,0.14,-1.758,-1.634,-1.895,1.427,1.539,151.6,7.38,1.534,0,9.99,-0.002065415,-0.002966546,2.5E-07
"2019-01-13 03:45:00",41341,"CKVY",12.52,1.529,1.511,1.653,1.343,85.8,86,85.8,0.14,-1.744,-1.598,-1.92,1.22,1.33,158.7,4.611,1.534,0,9.99,-0.001509776,-0.001912732,2.5E-07
"2019-01-13 03:50:00",41342,"CKVY",12.52,1.529,1.507,1.653,1.405,85.9,86,85.8,0.14,-1.75,-1.598,-1.868,1.089,1.116,147.7,12.28,2.192,0,9.99,-0.001509776,-0.001912732,2.5E-07
"2019-01-13 03:55:00",41343,"CKVY",12.51,1.405,1.489,1.653,1.281,85.8,86,85.8,0.139,-1.753,-1.59,-1.947,1.696,1.338,137.8,7.777,4.165,0,9.99,-0.001509776,-0.001912732,2.5E-07
"2019-01-13 04:00:00",41344,"CKVY",12.51,1.405,1.403,1.591,1.281,85.7,85.9,85.5,0.139,-1.896,-1.693,-2.04,2.312,2.017,113.3,5.757,3.507,0,10,-0.001502427,-0.001900493,2.5E-07
"2019-01-13 04:05:00",41345,"CKVY",12.51,1.405,1.437,1.53,1.281,85.7,85.7,85.6,0.139,-1.864,-1.754,-2.032,2.734,2.526,120,5.202,3.069,0,10,-0.001502427,-0.001900493,2.5E-07
"2019-01-13 04:10:00",41346,"CKVY",12.5,1.281,1.4,1.529,1.219,85.5,85.7,85.5,0.138,-1.918,-1.762,-2.118,2.79,2.824,121.7,6.15,3.726,0,10,-0.001502427,-0.001900493,2.5E-07
"2019-01-13 04:15:00",41347,"CKVY",12.5,1.219,1.283,1.405,1.157,85.4,85.5,85.3,0.137,-2.065,-1.927,-2.205,2.841,2.827,108.2,6.532,3.726,0,10,-0.0009966316,-0.001132841,2.5E-07
"2019-01-13 04:20:00",41348,"CKVY",12.5,0.971,1.051,1.343,0.847,85.1,85.5,85.1,0.135,-2.358,-2.022,-2.578,2.954,2.926,91.7,7.563,3.507,0,10,-0.0009966316,-0.001132841,2.5E-07
"2019-01-13 04:25:00",41349,"CKVY",12.49,0.785,0.844,0.971,0.723,85.1,85.2,85,0.134,-2.593,-2.447,-2.734,2.752,2.829,98,8.9,3.946,0,10,-0.0009966316,-0.001132841,2.5E-07
"2019-01-13 04:30:00",41350,"CKVY",12.49,0.475,0.66,0.847,0.413,84.7,85.1,84.7,0.131,-2.809,-2.595,-3.09,2.598,2.644,98.6,6.947,3.507,0,9.99,-0.0009384782,-0.001057796,2.5E-07
"2019-01-13 04:35:00",41351,"CKVY",12.49,0.103,0.298,0.537,0.041,84.6,84.8,84.5,0.129,-3.236,-2.968,-3.532,2.892,2.66,93.2,8.04,5.699,0,9.99,-0.0009384782,-0.001057796,2.5E-07
"2019-01-13 04:40:00",41352,"CKVY",12.49,-0.269,-0.115,0.165,-0.331,84.4,84.5,84.3,0.126,-3.695,-3.393,-3.923,3.535,3.223,88.2,6.712,5.699,0,9.99,-0.0009384782,-0.001057796,2.5E-07
"2019-01-13 04:45:00",41353,"CKVY",12.48,-0.331,-0.299,-0.207,-0.455,84.4,84.5,84.4,0.126,-3.872,-3.759,-4.028,4.112,3.837,89.9,6.509,5.699,0,9.99,-0.000767162,-0.0008337324,2.5E-07
"2019-01-13 04:50:00",41354,"CKVY",12.48,-0.64,-0.45,-0.331,-0.64,84.2,84.4,84.2,0.124,-4.046,-3.906,-4.262,4.193,4.21,87.2,6.82,5.042,0,9.99,-0.000767162,-0.0008337324,2.5E-07
"2019-01-13 04:55:00",41355,"CKVY",12.47,-0.888,-0.751,-0.579,-1.012,84.1,84.2,84,0.122,-4.405,-4.201,-4.678,4.055,4.125,88.2,6.694,5.042,0,9.99,-0.000767162,-0.0008337324,2.5E-07
"2019-01-13 05:00:00",41356,"CKVY",12.48,-1.322,-1.07,-0.826,-1.384,83.7,84.1,83.6,0.119,-4.769,-4.478,-5.129,3.944,3.976,90.6,6.829,5.48,0,9.99,-0.0005398009,-0.0005467844,2.5E-07
"2019-01-13 05:05:00",41357,"CKVY",12.46,-1.57,-1.42,-1.26,-1.632,83.6,83.7,83.6,0.118,-5.16,-4.99,-5.389,3.969,3.993,90.9,9.11,5.699,0,9.99,-0.0005398009,-0.0005467844,2.5E-07
"2019-01-13 05:10:00",41358,"CKVY",12.47,-1.756,-1.693,-1.446,-1.88,83.6,83.6,83.5,0.117,-5.459,-5.207,-5.633,3.998,3.973,88.2,7.734,5.918,0,9.99,-0.0005398009,-0.0005467844,2.5E-07
"2019-01-13 05:15:00",41359,"CKVY",12.47,-1.942,-1.782,-1.632,-2.004,83.4,83.7,83.3,0.115,-5.545,-5.372,-5.806,3.952,4.009,77.24,9.2,5.261,0,9.99,-0.0005260144,-0.0005338279,2.5E-07
"2019-01-13 05:20:00",41360,"CKVY",12.47,-1.818,-1.925,-1.818,-2.066,83.7,83.7,83.3,0.116,-5.696,-5.538,-5.875,3.771,3.82,72.96,9.78,4.822,0,9.99,-0.0005260144,-0.0005338279,2.5E-07
"2019-01-13 05:25:00",41361,"CKVY",12.45,-1.694,-1.742,-1.57,-1.88,83.6,83.8,83.6,0.117,-5.463,-5.277,-5.616,3.671,3.692,86.2,9.1,4.822,0,9.99,-0.0005260144,-0.0005338279,2.5E-07
"2019-01-13 05:30:00",41362,"CKVY",12.46,-1.756,-1.783,-1.694,-1.88,83.5,83.7,83.5,0.117,-5.534,-5.433,-5.641,3.477,3.557,89,7.254,4.603,0,9.99,-0.0005835104,-0.0006069773,2.5E-07
"2019-01-13 05:35:00",41363,"CKVY",12.46,-2.128,-1.897,-1.756,-2.128,83.4,83.6,83.4,0.114,-5.677,-5.52,-5.927,3.366,3.439,89.2,5.57,3.946,0,9.99,-0.0005835104,-0.0006069773,2.5E-07
"2019-01-13 05:40:00",41364,"CKVY",12.46,-1.942,-2.015,-1.942,-2.19,83.5,83.6,83.4,0.115,-5.803,-5.702,-5.98,3.077,3.259,84.7,6.202,3.946,0,9.99,-0.0005835104,-0.0006069773,2.5E-07
"2019-01-13 05:45:00",41365,"CKVY",12.46,-1.818,-1.872,-1.694,-2.066,83.7,83.8,83.4,0.117,-5.615,-5.416,-5.849,2.843,2.96,75.76,8.49,3.507,0,9.99,-0.0006848898,-0.0007386761,2.5E-07
"2019-01-13 05:50:00",41366,"CKVY",12.46,-1.57,-1.673,-1.446,-1.88,83.8,83.9,83.7,0.118,-5.382,-5.155,-5.607,2.598,2.728,81,7.156,3.507,0,9.99,-0.0006848898,-0.0007386761,2.5E-07
"2019-01-13 05:55:00",41367,"CKVY",12.44,-1.322,-1.434,-1.26,-1.694,84,84.1,83.8,0.12,-5.106,-4.922,-5.382,2.356,2.472,78.48,8.27,2.63,0,9.99,-0.0006848898,-0.0007386761,2.5E-07
"2019-01-13 06:00:00",41368,"CKVY",12.45,-1.136,-1.257,-1.136,-1.384,84,84.1,83.9,0.121,-4.917,-4.8,-5.061,2.128,2.248,83.5,5.898,2.63,0,9.99,-0.0009167562,-0.001051044,2.5E-07
"2019-01-13 06:05:00",41369,"CKVY",12.44,-1.198,-1.214,-1.135,-1.322,83.9,84.1,83.9,0.12,-4.888,-4.791,-4.999,1.896,2.014,83.2,6.697,2.411,0,9.99,-0.0009167562,-0.001051044,2.5E-07
"2019-01-13 06:10:00",41370,"CKVY",12.44,-1.198,-1.186,-1.074,-1.322,84,84.1,83.9,0.12,-4.861,-4.738,-5.008,1.689,1.807,79.64,9.05,2.192,0,9.99,-0.0009167562,-0.001051044,2.5E-07
"2019-01-13 06:15:00",41371,"CKVY",12.44,-0.95,-1.062,-0.95,-1.198,84.1,84.2,84,0.122,-4.717,-4.583,-4.86,1.477,1.608,59.26,18.25,1.973,0,9.99,-0.00117626,-0.00143174,2.5E-07
"2019-01-13 06:20:00",41372,"CKVY",12.44,-2.19,-1.51,-0.95,-2.19,83,84.2,82.9,0.113,-5.31,-4.582,-6.099,1.479,1.435,5.251,11.45,2.63,0,9.99,-0.00117626,-0.00143174,2.5E-07
"2019-01-13 06:25:00",41373,"CKVY",12.43,-2.436,-2.344,-2.066,-2.561,83.1,83.2,82.9,0.112,-6.243,-5.96,-6.472,1.585,1.517,5.039,6.579,2.63,0,9.99,-0.00117626,-0.00143174,2.5E-07
"2019-01-13 06:30:00",41374,"CKVY",12.43,-2.373,-2.39,-2.249,-2.56,83.2,83.3,83.1,0.113,-6.226,-6.087,-6.418,1.748,1.662,15.7,6.579,2.63,0,9.99,-0.001233664,-0.001539672,2.5E-07
"2019-01-13 06:35:00",41375,"CKVY",12.43,-2.249,-2.328,-2.187,-2.559,83.4,83.4,83.2,0.114,-6.145,-6,-6.391,1.622,1.719,15.39,4.191,1.973,0,9.99,-0.001233664,-0.001539672,2.5E-07
"2019-01-13 06:40:00",41376,"CKVY",12.43,-2.062,-2.222,-2.062,-2.373,83.5,83.5,83.3,0.115,-6.02,-5.843,-6.199,1.349,1.498,20.61,4.813,1.534,0,9.99,-0.001233664,-0.001539672,2.5E-07
"2019-01-13 06:45:00",41377,"CKVY",12.43,-2.061,-2.056,-1.937,-2.186,83.5,83.6,83.4,0.115,-5.834,-5.704,-5.948,1.165,1.237,9.48,4.293,1.534,0,9.99,-0.001253902,-0.001574083,2.5E-07
"2019-01-13 06:50:00",41378,"CKVY",12.43,-2.31,-2.16,-1.938,-2.434,83.1,83.5,83.1,0.113,-5.984,-5.739,-6.31,1.175,1.163,6.783,5.45,1.754,0,9.99,-0.001253902,-0.001574083,2.5E-07
"2019-01-13 06:55:00",41379,"CKVY",12.43,-2.681,-2.485,-2.31,-2.805,82.8,83.2,82.8,0.111,-6.372,-6.163,-6.725,1.358,1.244,12.14,5.64,1.973,0,9.99,-0.001253902,-0.001574083,2.5E-07
"2019-01-13 07:00:00",41380,"CKVY",12.42,-3.052,-2.878,-2.619,-3.114,82.8,82.9,82.7,0.109,-6.816,-6.534,-7.063,1.425,1.395,1.037,5.312,1.754,0,9.99,-0.001337363,-0.001719615,2.5E-07
"2019-01-13 07:05:00",41381,"CKVY",12.41,-3.114,-3.054,-2.866,-3.238,82.7,82.8,82.6,0.108,-6.999,-6.82,-7.201,1.408,1.409,7.075,6.761,1.973,0,9.99,-0.001337363,-0.001719615,2.5E-07
"2019-01-13 07:10:00",41382,"CKVY",12.42,-3.176,-3.251,-3.052,-3.362,82.7,82.7,82.5,0.108,-7.223,-7.019,-7.348,1.321,1.389,4.29,3.872,1.754,0,9.99,-0.001337363,-0.001719615,2.5E-07
"2019-01-13 07:15:00",41383,"CKVY",12.42,-3.299,-3.297,-3.176,-3.424,82.7,82.8,82.6,0.107,-7.258,-7.114,-7.392,1.198,1.277,358.8,11.88,1.534,0,9.99,-0.001249002,-0.001586878,2.5E-07
"2019-01-13 07:20:00",41384,"CKVY",12.42,-3.175,-3.254,-3.113,-3.423,82.8,82.8,82.6,0.108,-7.189,-7.044,-7.366,1.041,1.154,344.6,8.5,1.534,0,9.99,-0.001249002,-0.001586878,2.5E-07
"2019-01-13 07:25:00",41385,"CKVY",12.42,-3.175,-3.175,-3.051,-3.299,82.9,82.9,82.8,0.108,-7.095,-6.949,-7.234,0.871,0.935,339.4,6.445,1.096,0,9.99,-0.001249002,-0.001586878,2.5E-07
"2019-01-13 07:30:00",41386,"CKVY",12.42,-3.051,-3.098,-2.989,-3.237,82.9,82.9,82.8,0.109,-7.016,-6.922,-7.157,0.732,0.798,351,11.89,1.096,0.02832969,9.99,-0.001457549,-0.001947043,2.5E-07
"2019-01-13 07:35:00",41387,"CKVY",12.42,-2.927,-3.044,-2.927,-3.237,82.9,82.9,82.7,0.109,-6.972,-6.845,-7.149,0.53,0.631,4.322,9.37,0.658,0.1556797,9.99,-0.001457549,-0.001947043,2.5E-07
"2019-01-13 07:40:00",41388,"CKVY",12.42,-2.989,-2.932,-2.803,-3.051,82.8,82.9,82.8,0.109,-6.855,-6.715,-6.975,0.263,0.404,358.3,8.07,0,0.4524713,9.99,-0.001457549,-0.001947043,2.5E-07
"2019-01-13 07:45:00",41389,"CKVY",12.41,-2.804,-2.886,-2.804,-3.051,82.9,82.9,82.8,0.11,-6.816,-6.706,-6.984,0.083,0.159,347.8,11.85,0,0.9895087,9.99,-0.001823151,-0.002668881,0.001385606
"2019-01-13 07:50:00",41390,"CKVY",12.41,-2.927,-2.854,-2.803,-3.051,82.8,82.9,82.8,0.109,-6.773,-6.706,-6.958,0.133,0.077,356.1,11.24,0.877,1.776442,9.99,-0.001823151,-0.002668881,0.001385606
"2019-01-13 07:55:00",41391,"CKVY",12.41,-2.865,-2.859,-2.741,-2.989,82.8,82.9,82.8,0.11,-6.784,-6.645,-6.922,0.25,0.211,344.2,10.11,0.877,2.871062,9.99,-0.001823151,-0.002668881,0.001385606
"2019-01-13 08:00:00",41392,"CKVY",12.4,-2.803,-2.802,-2.679,-2.927,82.9,82.9,82.8,0.11,-6.719,-6.592,-6.853,0.25,0.25,351.7,11.99,0,4.231018,9.99,-0.001928967,-0.002955574,0.007240355
"2019-01-13 08:05:00",41393,"CKVY",12.41,-2.802,-2.804,-2.677,-2.989,82.9,82.9,82.7,0.11,-6.73,-6.582,-6.922,0.117,0.195,352.9,1.683,0,5.816647,9.99,-0.001928967,-0.002955574,0.007240355
"2019-01-13 08:10:00",41394,"CKVY",12.42,-2.678,-2.73,-2.616,-2.927,82.9,82.9,82.8,0.111,-6.658,-6.539,-6.861,0,0.04,351.6,5.153,0,8.310089,9.99,-0.001928967,-0.002955574,0.007240355
"2019-01-13 08:15:00",41395,"CKVY",12.44,-2.615,-2.652,-2.491,-2.801,82.9,83,82.8,0.111,-6.57,-6.398,-6.72,0,0,0,0,0,12.50375,9.99,-0.001938281,-0.002051749,0.01804366
"2019-01-13 08:20:00",41396,"CKVY",12.45,-2.304,-2.445,-2.18,-2.801,83.2,83.2,82.8,0.113,-6.331,-6.033,-6.702,0,0,0,0,0,18.05538,9.99,-0.001938281,-0.002051749,0.01804366
"2019-01-13 08:25:00",41397,"CKVY",12.46,-2.241,-2.288,-2.179,-2.428,83.1,83.2,82.9,0.113,-6.179,-6.039,-6.335,0.15,0.084,98.9,20.72,1.096,24.29136,9.99,-0.001938281,-0.002051749,0.01804366
"2019-01-13 08:30:00",41398,"CKVY",12.49,-2.55,-2.328,-2.117,-2.612,82.6,83.2,82.6,0.111,-6.25,-5.987,-6.602,0.505,0.312,90.2,7.154,1.534,30.25184,9.99,-0.001109923,-0.001157774,0.0402028
"2019-01-13 08:35:00",41399,"CKVY",12.53,-2.798,-2.642,-2.426,-2.86,82.5,82.7,82.4,0.11,-6.645,-6.402,-6.87,0.889,0.708,87.9,7.483,1.534,36.7249,10,-0.001109923,-0.001157774,0.0402028
"2019-01-13 08:40:00",41400,"CKVY",12.59,-2.736,-2.728,-2.612,-2.86,82.4,82.6,82.4,0.11,-6.741,-6.618,-6.879,1.084,0.962,96.6,9.6,1.973,44.65177,10,-0.001109923,-0.001157774,0.0402028
"2019-01-13 08:45:00",41401,"CKVY",12.73,-2.922,-2.927,-2.736,-3.108,82,82.4,81.9,0.108,-7.041,-6.782,-7.242,1.129,1.137,86.2,6.762,1.754,54.91554,10,0.000257051,0.0004485568,0.0726034
"2019-01-13 08:50:00",41402,"CKVY",12.91,-2.55,-2.799,-2.55,-3.108,82.1,82.2,81.9,0.11,-6.923,-6.66,-7.233,1.176,1.147,86.4,5.07,1.754,70.69146,10,0.000257051,0.0004485568,0.0726034
"2019-01-13 08:55:00",41403,"CKVY",13.1,-2.053,-2.366,-2.053,-2.736,82.1,82.2,81.9,0.113,-6.5,-6.156,-6.843,1.219,1.21,82.3,6.852,1.534,90.56745,9.99,0.000257051,0.0004485568,0.0726034
"2019-01-13 09:00:00",41404,"CKVY",13.25,-0.875,-1.549,-0.875,-2.115,82.9,82.9,82.1,0.121,-5.593,-4.811,-6.226,1.119,1.17,92.3,13.72,1.315,113.9467,10,0.001724648,0.002057329,0.1078793
"2019-01-13 09:05:00",41405,"CKVY",14.46,0.055,-0.318,0.117,-1.061,82.9,83.2,82.9,0.126,-4.23,-3.795,-5.011,0.98,1.035,95,11.03,1.315,133.7874,10,0.001724648,0.002057329,0.1078793
"2019-01-13 09:10:00",41406,"CKVY",14.34,-0.193,-0.089,0.117,-0.255,82.2,82.9,82.2,0.124,-4.163,-3.872,-4.394,0.968,0.981,87.9,5.584,1.534,150.9653,10,0.001724648,0.002057329,0.1078793
"2019-01-13 09:15:00",41407,"CKVY",14.25,0.054,0.055,0.179,-0.193,82.2,82.4,82.2,0.125,-4.055,-3.916,-4.324,1.052,0.989,90.7,4.691,1.534,165.6323,10,0.004015097,0.004476331,0.143553
"2019-01-13 09:20:00",41408,"CKVY",14.19,-0.132,-0.015,0.178,-0.256,81.7,82.3,81.7,0.123,-4.221,-3.979,-4.5,1.182,1.129,90,4.686,1.754,181.1235,10,0.004015097,0.004476331,0.143553
"2019-01-13 09:25:00",41409,"CKVY",14.16,-0.07,-0.099,0.054,-0.257,81.7,82,81.6,0.123,-4.337,-4.152,-4.509,1.235,1.2,90,4.639,1.754,196.1656,10,0.004015097,0.004476331,0.143553
"2019-01-13 09:30:00",41410,"CKVY",14.14,0.3,0.006,0.425,-0.256,82.3,82.4,81.6,0.127,-4.218,-3.685,-4.535,1.234,1.253,91.6,6.726,1.534,210.2778,10,0.005978864,0.006610048,0.1788889
"2019-01-13 09:35:00",41411,"CKVY",14.13,0.545,0.44,0.548,0.238,82,82.3,81.8,0.128,-3.742,-3.591,-3.925,1.204,1.219,88.3,4.417,1.534,223.3235,10,0.005978864,0.006610048,0.1788889
"2019-01-13 09:40:00",41412,"CKVY",14.12,0.916,0.795,1.102,0.421,82.4,82.5,81.9,0.13,-3.346,-3.014,-3.786,1.158,1.181,89,3.861,1.534,235.5392,10,0.005978864,0.006610048,0.1788889
"2019-01-13 09:45:00",41413,"CKVY",14.12,1.164,1.071,1.226,0.916,82.3,82.3,82.1,0.132,-3.091,-2.919,-3.214,1.161,1.157,87.4,3.575,1.534,247.4736,10.01,0.007799873,0.00854922,0.2128312
"2019-01-13 09:50:00",41414,"CKVY",14.12,2.154,1.683,2.155,1.102,83,83,82.2,0.139,-2.362,-1.825,-3.04,1.103,1.134,89,3.844,1.315,259.1795,10.01,0.007799873,0.00854922,0.2128312
"2019-01-13 09:55:00",41415,"CKVY",14.12,3.266,2.708,3.39,2.092,83.7,83.7,83,0.148,-1.197,-0.44,-1.895,0.994,1.058,89.3,4.441,1.096,270.9504,10.01,0.007799873,0.00854922,0.2128312
"2019-01-13 10:00:00",41416,"CKVY",14.12,5.248,4.286,5.248,3.266,85.1,85.1,83.6,0.165,0.636,1.742,-0.562,0.791,0.88,93.9,5.808,0.877,282.3337,10.01,0.01009305,0.01096109,0.2446938
"2019-01-13 10:05:00",41417,"CKVY",14.12,8.35,6.943,8.35,5.186,87.4,87.5,85.1,0.195,3.783,5.391,1.682,0.539,0.667,103,5.407,0.658,293.2876,10.01,0.01009305,0.01096109,0.2446938
"2019-01-13 10:10:00",41418,"CKVY",14.13,12.44,10.46,12.44,8.29,90.8,90.8,87.4,0.243,7.955,10.25,5.321,0.265,0.397,113.5,6.628,0.219,303.8965,10.01,0.01009305,0.01096109,0.2446938
"2019-01-13 10:15:00",41419,"CKVY",14.13,14.61,13.28,14.61,12.31,92,92.1,90.6,0.27,11.15,12.72,10.15,0.081,0.176,105.1,19.36,0,314.1121,10.02,0.01490802,0.01596596,0.2726504
"2019-01-13 10:20:00",41420,"CKVY",14.13,3.636,7.94,14.61,3.636,78.99,92,78.99,0.142,3.731,12.71,-1.42,0.185,0.062,265,16.59,2.411,323.8552,10.02,0.01490802,0.01596596,0.2726504
"2019-01-13 10:25:00",41421,"CKVY",14.13,-0.083,0.929,3.698,-0.269,79.61,79.61,77.75,0.12,-4.188,-1.36,-5.143,0.774,0.507,285.8,5.68,2.411,332.9306,10.02,0.01490802,0.01596596,0.2726504
"2019-01-13 10:30:00",41422,"CKVY",14.14,0.103,-0.008,0.165,-0.269,80.7,80.8,79.58,0.123,-4.588,-4.341,-5.06,1.111,0.944,284.7,6.908,1.315,341.4585,10.02,0.0133768,0.01438415,0.3029149
"2019-01-13 10:35:00",41423,"CKVY",14.13,-0.331,-0.053,0.165,-0.455,80.5,80.9,80.2,0.12,-4.594,-4.315,-5.107,1.392,1.307,275.1,5.084,2.192,349.738,10.02,0.0133768,0.01438415,0.3029149
"2019-01-13 10:40:00",41424,"CKVY",14.13,0.409,0.571,1.278,-0.331,80.9,82.9,80.5,0.125,-3.701,-2.707,-4.897,1.265,1.29,239,32.34,2.63,358.1643,10.02,0.0133768,0.01438415,0.3029149
"2019-01-13 10:45:00",41425,"CKVY",14.13,-0.094,-0.03,0.408,-0.278,80.7,80.9,80.3,0.122,-4.589,-4.072,-4.895,1.46,1.368,277.3,4.549,1.973,367.0356,10.02,0.01290045,0.01400904,0.3290677
"2019-01-13 10:50:00",41426,"CKVY",14.13,0.524,0.186,0.524,-0.218,81.4,81.4,80.7,0.127,-4.233,-3.82,-4.714,1.408,1.454,291,5.071,1.754,375.5759,10.02,0.01290045,0.01400904,0.3290677
"2019-01-13 10:55:00",41427,"CKVY",14.13,1.143,0.817,1.205,0.462,81.8,81.8,81.3,0.131,-3.507,-3.065,-3.898,1.288,1.37,285.7,8.38,1.534,383.5583,10.02,0.01290045,0.01400904,0.3290677
"2019-01-13 11:00:00",41428,"CKVY",14.13,3.002,1.967,3.002,1.081,83.6,83.6,81.8,0.146,-2.102,-0.847,-3.186,0.766,1.024,269.1,1.173,0.658,390.9366,10.02,0.01434097,0.01553167,0.3514745
"2019-01-13 11:05:00",41429,"CKVY",14.13,1.515,2.363,3.188,1.453,80.7,83.6,80.5,0.131,-1.915,-0.708,-3.152,0.816,0.749,274.6,3.536,1.973,398.6954,10.03,0.01434097,0.01553167,0.3514745
"2019-01-13 11:10:00",41430,"CKVY",14.13,0.706,0.928,1.515,0.459,80.8,80.8,80.3,0.127,-3.675,-3.064,-4.152,0.975,0.896,264.2,5.047,1.973,406.1587,10.02,0.01434097,0.01553167,0.3514745
"2019-01-13 11:15:00",41431,"CKVY",14.14,2.128,1.488,2.128,0.644,82.4,82.8,80.8,0.138,-2.763,-1.977,-3.864,1.088,1.033,247.3,15.88,1.534,413.0216,10.02,0.01596466,0.01720206,0.3711027
"2019-01-13 11:20:00",41432,"CKVY",14.14,6.712,4.498,6.774,2.128,87.3,87.3,82.4,0.181,1.052,3.793,-2.005,0.626,0.886,203.5,18.78,0,419.2651,10.03,0.01596466,0.01720206,0.3711027
"2019-01-13 11:25:00",41433,"CKVY",14.14,12.66,9.77,12.66,6.836,92.2,92.2,87.4,0.249,7.403,10.83,3.88,0.123,0.362,149.7,24.33,0,425.7209,10.03,0.01596466,0.01720206,0.3711027
"2019-01-13 11:30:00",41434,"CKVY",14.13,16.93,15.04,16.99,12.72,94.5,94.5,92.2,0.307,13.52,15.65,10.87,0,0.055,113.3,5.6,0,432.245,10.03,0.02224161,0.02377566,0.384235
"2019-01-13 11:35:00",41435,"CKVY",14.14,17.85,17.78,18.1,16.93,92.4,94.9,92.4,0.313,16.34,16.68,15.62,0.258,0.085,106.5,3.182,1.754,438.4421,10.03,0.02224161,0.02377566,0.384235
"2019-01-13 11:40:00",41436,"CKVY",14.14,14.14,15.87,17.85,14.14,87.1,92.4,87.1,0.251,13.19,16.01,10.99,0.777,0.515,105.6,2.367,1.973,444.0123,10.03,0.02224161,0.02377566,0.384235
"2019-01-13 11:45:00",41437,"CKVY",14.14,11.53,12.86,14.14,11.53,84.3,87.1,84.2,0.217,9.38,11,7.709,1.365,1.067,106.1,4.813,2.192,448.9754,10.03,0.02710911,0.02899854,0.3955224
"2019-01-13 11:50:00",41438,"CKVY",14.13,11.47,11.3,11.6,10.98,85.8,86.1,84.3,0.22,7.689,8.17,7.279,1.666,1.561,109.1,3.325,2.192,453.2119,10.03,0.02710911,0.02899854,0.3955224
"2019-01-13 11:55:00",41439,"CKVY",14.14,11.53,11.35,11.66,11.23,86.1,86.2,85.3,0.221,7.891,8.3,7.683,1.693,1.701,104.4,3.26,2.192,456.7367,10.03,0.02710911,0.02899854,0.3955224
"2019-01-13 12:00:00",41440,"CKVY",14.14,11.53,11.68,11.97,11.41,84.7,86.2,84.1,0.218,8.13,8.63,7.541,1.686,1.69,113.5,6.679,2.192,459.7483,10.03,0.02357267,0.02546608,0.4080958
"2019-01-13 12:05:00",41441,"CKVY",14.14,12.15,11.73,12.28,11.16,85.5,86.4,84,0.226,8.18,8.93,7.262,1.53,1.615,121,8.91,2.192,462.5716,10.03,0.02357267,0.02546608,0.4080958
"2019-01-13 12:10:00",41442,"CKVY",14.14,11.66,12.11,12.28,11.6,84.1,85.8,84.1,0.217,8.49,8.83,7.723,1.673,1.572,107.7,7.315,2.85,465.1328,10.03,0.02357267,0.02546608,0.4080958
"2019-01-13 12:15:00",41443,"CKVY",14.14,8.81,10.05,11.72,8.74,80.7,84.1,80,0.183,5.443,7.844,3.982,2.046,1.867,120.1,7.124,3.946,467.3688,10.03,0.02392707,0.02588591,0.4154033
"2019-01-13 12:20:00",41444,"CKVY",14.14,7.443,8.14,8.81,7.382,80.8,81.3,80.2,0.173,3.419,4.261,2.645,2.583,2.296,127.6,6.967,3.507,469.248,10.02,0.02392707,0.02588591,0.4154033
"2019-01-13 12:25:00",41445,"CKVY",14.14,5.895,6.526,7.505,5.833,79.76,80.8,78.63,0.159,1.537,2.821,0.833,3.179,2.909,150.6,9.23,5.261,470.9673,10.02,0.02392707,0.02588591,0.4154033
"2019-01-13 12:30:00",41446,"CKVY",14.14,5.828,5.419,5.957,5.024,79.96,80.3,78.9,0.159,0.472,1.07,-0.047,3.753,3.467,155.9,9.69,6.138,472.4639,10.02,0.02006959,0.02205207,0.4213748
"2019-01-13 12:35:00",41447,"CKVY",14.14,5.266,5.671,5.952,5.266,77.13,79.99,77.06,0.149,0.362,1.099,-0.338,4.675,4.202,162.2,7.141,7.234,473.546,10.02,0.02006959,0.02205207,0.4213748
"2019-01-13 12:40:00",41448,"CKVY",14.13,5.202,5.337,5.574,5.14,76.61,77.85,76.61,0.148,-0.215,0.15,-0.605,5.24,4.933,161.8,5.989,7.453,474.0008,10.01,0.02006959,0.02205207,0.4213748
"2019-01-13 12:45:00",41449,"CKVY",14.13,5.078,5.167,5.449,4.954,76.57,77.19,76.44,0.147,-0.529,-0.142,-0.824,5.483,5.389,158.1,6.256,6.795,473.7692,10.01,0.01798309,0.02023819,0.4225926
"2019-01-13 12:50:00",41450,"CKVY",14.13,5.449,4.926,5.449,4.706,77.33,77.33,76.33,0.151,-0.741,-0.105,-1.065,5.25,5.397,157.6,6.773,6.138,472.9914,10.01,0.01798309,0.02023819,0.4225926
"2019-01-13 12:55:00",41451,"CKVY",14.15,6.068,5.931,6.316,5.387,75.75,77.37,75.27,0.152,0.152,0.51,-0.23,4.868,5.085,159,6.219,5.699,471.7551,10.01,0.01798309,0.02023819,0.4225926
"2019-01-13 13:00:00",41452,"CKVY",14.15,5.944,5.947,6.192,5.697,75.03,75.89,74.85,0.15,-0.184,0.206,-0.537,4.795,4.804,176.7,4.529,5.918,470.3067,10.01,0.01787425,0.02024271,0.4198485
"2019-01-13 13:05:00",41453,"CKVY",14.15,6.006,5.959,6.13,5.759,74.85,75.16,74.51,0.15,-0.309,-0.106,-0.574,4.933,4.861,175.8,4.344,6.357,468.8068,10.01,0.01787425,0.02024271,0.4198485
"2019-01-13 13:10:00",41454,"CKVY",14.15,6.068,5.826,6.254,5.449,74.51,75.2,74.06,0.15,-0.484,0.062,-0.982,5.051,4.986,178.3,6.86,5.918,467.2195,10.01,0.01787425,0.02024271,0.4198485
"2019-01-13 13:15:00",41455,"CKVY",14.15,6.563,6.282,6.563,6.006,73.62,74.75,73.62,0.151,-0.136,0.136,-0.423,4.981,4.991,173.3,8.58,6.576,465.0996,10.01,0.0180905,0.02055875,0.4137701
"2019-01-13 13:20:00",41456,"CKVY",14.16,6.006,6.422,6.811,5.944,73.2,74.17,73,0.147,-0.222,0.328,-0.829,5.033,4.96,178.9,6.183,7.234,462.1944,10.01,0.0180905,0.02055875,0.4137701
"2019-01-13 13:25:00",41457,"CKVY",14.15,6.749,6.327,6.811,5.944,73.03,73.89,73.03,0.151,-0.317,0.199,-0.77,5.173,5.147,170.8,6.1,6.795,458.7297,10,0.0180905,0.02055875,0.4137701
"2019-01-13 13:30:00",41458,"CKVY",14.16,7.059,7.067,7.43,6.687,71.93,73.03,71.69,0.151,0.097,0.396,-0.151,4.953,5.103,172.5,8.05,5.042,454.8375,10,0.01799704,0.02059665,0.4043484
"2019-01-13 13:35:00",41459,"CKVY",14.15,7.43,7.367,7.802,6.997,72.76,72.76,71.14,0.155,0.211,0.565,-0.277,4.325,4.708,163.8,9,4.822,450.5478,10,0.01799704,0.02059665,0.4043484
"2019-01-13 13:40:00",41460,"CKVY",14.16,7.554,7.617,8.05,7.183,71.96,73,71,0.155,0.414,0.827,-0.118,3.692,3.964,158,7.954,4.384,445.8496,10.01,0.01799704,0.02059665,0.4043484
"2019-01-13 13:45:00",41461,"CKVY",14.16,6.563,7,7.802,6.502,74.58,74.58,71.28,0.153,0.085,0.613,-0.322,3.243,3.45,142.4,7.43,3.288,440.8394,10.01,0.01840003,0.020898,0.3916413
"2019-01-13 13:50:00",41462,"CKVY",14.15,6.687,6.653,6.811,6.502,73.96,75.13,73.93,0.153,0.315,0.525,0.098,2.997,3.092,143.6,5.238,3.507,435.4273,10.01,0.01840003,0.020898,0.3916413
"2019-01-13 13:55:00",41463,"CKVY",14.15,6.502,6.541,6.687,6.254,74.85,75.06,73.89,0.153,0.186,0.464,-0.084,2.887,2.928,142.1,4.389,3.507,429.7348,10.01,0.01840003,0.020898,0.3916413
"2019-01-13 14:00:00",41464,"CKVY",14.15,6.316,6.47,6.625,6.192,75.27,75.54,74.82,0.153,0.288,0.52,-0.037,3.033,2.939,138,2.992,3.946,423.7437,10.01,0.01755419,0.01959573,0.3759119
"2019-01-13 14:05:00",41465,"CKVY",14.15,6.006,6.084,6.316,5.944,75.27,75.61,75.06,0.151,-0.054,0.189,-0.228,3.39,3.203,145.6,3.26,4.384,417.4942,10.01,0.01755419,0.01959573,0.3759119
"2019-01-13 14:10:00",41466,"CKVY",14.14,7.183,6.634,7.183,5.944,73.27,75.68,73.03,0.155,0.143,0.439,-0.189,3.793,3.594,154.4,4.738,5.042,410.98,10.01,0.01755419,0.01959573,0.3759119
"2019-01-13 14:15:00",41467,"CKVY",14.13,8.24,7.934,8.42,7.121,70.04,73.34,70,0.155,0.629,0.868,0.389,4.05,3.964,171.3,5.246,5.261,404.1858,10.01,0.0165002,0.0186861,0.3571502
"2019-01-13 14:20:00",41468,"CKVY",14.13,9.16,8.66,9.22,8.17,69.59,70.28,69.07,0.161,0.783,1.305,0.464,3.64,3.889,175.8,5.621,3.946,397.1946,10.01,0.0165002,0.0186861,0.3571502
"2019-01-13 14:25:00",41469,"CKVY",14.12,9.65,9.72,10.4,9.04,65.28,69.55,65.04,0.154,1.119,1.885,0.321,2.768,3.194,205.4,21.08,2.63,389.714,10.01,0.0165002,0.0186861,0.3571502
"2019-01-13 14:30:00",41470,"CKVY",14.12,9.28,9.38,9.78,9.16,66.73,66.97,65.21,0.155,0.375,0.65,0.17,1.922,2.323,233.8,3.938,1.973,381.8143,10.01,0.01711441,0.0195825,0.3353031
"2019-01-13 14:35:00",41471,"CKVY",14.12,9.4,9.41,9.65,9.16,66.52,66.86,66.24,0.155,0.54,0.786,0.245,1.545,1.693,229.8,3.853,2.192,373.5009,10.01,0.01711441,0.0195825,0.3353031
"2019-01-13 14:40:00",41472,"CKVY",14.11,9.4,9.41,9.71,9.03,66.38,66.52,65.49,0.155,0.373,0.719,-0.081,1.443,1.495,235.8,5.865,1.754,364.9839,10.01,0.01711441,0.0195825,0.3353031
"2019-01-13 14:45:00",41473,"CKVY",14.1,9.89,9.79,10.02,9.34,64.79,66.38,64.52,0.155,0.406,0.681,0.179,1.382,1.41,228.3,5.663,1.754,356.1942,10.01,0.01640395,0.01827092,0.3109181
"2019-01-13 14:50:00",41474,"CKVY",14.1,10.45,10.48,10.76,9.77,62.69,64.79,62.69,0.153,0.646,0.865,0.238,1.141,1.272,236.1,3.966,1.315,347.1692,10.01,0.01640395,0.01827092,0.3109181
"2019-01-13 14:55:00",41475,"CKVY",14.08,11.99,11.01,11.99,10.26,61.35,63.69,61.28,0.161,0.823,1.449,0.154,0.814,1.012,245.4,0.088,1.096,337.6826,10.01,0.01640395,0.01827092,0.3109181
"2019-01-13 15:00:00",41476,"CKVY",14.08,12.92,12.41,12.99,11.87,59.01,61.31,59.01,0.161,1.231,1.531,0.929,0.359,0.587,245.4,0.048,0,327.7281,10.01,0.01558151,0.01722002,0.2837143
"2019-01-13 15:05:00",41477,"CKVY",14.07,14.84,14,14.9,12.86,54.54,59.01,54.47,0.162,1.626,2.669,1.116,0.091,0.217,245.4,0.101,0.438,317.1525,10.01,0.01558151,0.01722002,0.2837143
"2019-01-13 15:10:00",41478,"CKVY",14.07,16.26,15.89,16.33,14.84,51.72,54.61,51.72,0.163,2.043,2.46,1.382,0.019,0.023,216.9,28.85,0.658,306.6221,10.02,0.01558151,0.01722002,0.2837143
"2019-01-13 15:15:00",41479,"CKVY",14.07,14.65,14.9,16.33,14.09,54.36,54.88,50.96,0.16,0.822,1.643,0.371,0.277,0.153,206.8,34.21,1.315,296.3215,10.02,0.01477226,0.01587607,0.2540934
"2019-01-13 15:20:00",41480,"CKVY",14.05,14.15,14.22,14.71,13.97,56.11,56.32,54.15,0.162,1.207,1.495,0.846,0.356,0.346,163.4,9.3,1.096,286.1314,10.02,0.01477226,0.01587607,0.2540934
"2019-01-13 15:25:00",41481,"CKVY",14.05,13.34,13.78,14.21,13.34,55.49,56.08,54.73,0.154,0.655,1.401,0.318,0.555,0.451,206.5,15.21,1.096,275.5359,10.02,0.01477226,0.01587607,0.2540934
"2019-01-13 15:30:00",41482,"CKVY",14.04,14.76,13.99,14.82,13.22,54.04,55.83,53.97,0.16,0.783,1.195,0.278,0.322,0.444,209.3,3.371,0.877,264.6487,10.02,0.01215416,0.01331921,0.2226111
"2019-01-13 15:35:00",41483,"CKVY",14.04,16.99,15.31,16.99,14.39,57.85,60.05,54.01,0.189,2.959,4.934,1.021,0.303,0.261,132,29.95,1.096,253.3298,10.02,0.01215416,0.01331921,0.2226111
"2019-01-13 15:40:00",41484,"CKVY",14.03,16.55,18.26,19.52,16.55,50.32,57.78,47.54,0.161,3.63,5.637,1.216,0.365,0.33,114.9,12.25,1.096,241.233,10.01,0.01215416,0.01331921,0.2226111
"2019-01-13 15:45:00",41485,"CKVY",14.03,17.04,16.11,17.04,15.68,55.65,56.16,50.32,0.182,2.607,3.919,1.09,0.624,0.49,126.9,6.882,1.315,228.6604,10.01,0.01003208,0.01104332,0.1887655
"2019-01-13 15:50:00",41486,"CKVY",14.02,18.96,17.97,19.02,16.92,48.87,55.65,48.87,0.174,3.263,3.905,2.885,0.891,0.792,105.2,3.565,1.315,216.0076,10.01,0.01003208,0.01104332,0.1887655
"2019-01-13 15:55:00",41487,"CKVY",14.02,21.87,20.41,21.87,18.9,43.31,48.81,43.31,0.174,2.508,3.148,1.985,0.661,0.809,93.5,0.08,0.877,203.7656,10.01,0.01003208,0.01104332,0.1887655
"2019-01-13 16:00:00",41488,"CKVY",14.02,22.55,22.81,23.41,21.87,40.97,43.89,40.97,0.169,3.58,4.456,2.369,0.378,0.514,93.5,0.046,0,191.7162,10.01,0.008174614,0.009595883,0.1539917
"2019-01-13 16:05:00",41489,"CKVY",14.01,17.1,21.19,22.61,17.1,46.53,46.53,40.97,0.153,1.904,2.775,0.071,0.2,0.228,103.5,12.99,1.534,180.0388,10.01,0.008174614,0.009595883,0.1539917
"2019-01-13 16:10:00",41490,"CKVY",14.02,8.37,11.18,17.1,8.25,68.04,68.04,46.53,0.152,-0.711,0.162,-1.267,0.92,0.525,137.7,2.362,2.85,168.7801,10.01,0.008174614,0.009595883,0.1539917
"2019-01-13 16:15:00",41491,"CKVY",14.02,7.382,7.871,8.37,7.32,71.55,71.55,68.11,0.153,0.235,0.454,-0.088,1.656,1.295,135.1,3.126,2.411,157.5384,10,0.004552653,0.00546681,0.1187471
"2019-01-13 16:20:00",41492,"CKVY",14.02,6.701,6.991,7.382,6.577,73.26,73.26,71.51,0.151,0.05,0.28,-0.299,2.107,1.934,143.6,3.536,1.973,146.1974,10,0.004552653,0.00546681,0.1187471
"2019-01-13 16:25:00",41493,"CKVY",14.02,6.763,6.614,6.825,6.392,71.62,73.64,71.62,0.148,-0.22,0.071,-0.478,1.999,2.059,150.7,3.736,2.411,134.7547,10,0.004552653,0.00546681,0.1187471
"2019-01-13 16:30:00",41494,"CKVY",14.02,6.948,6.913,7.134,6.763,69.69,71.62,69.62,0.146,-0.7,-0.404,-1.02,2.162,2.072,160.8,1.621,2.85,123.3647,10,0.002344754,0.003283624,0.08336292
"2019-01-13 16:35:00",41495,"CKVY",14.03,5.711,6.221,7.01,5.711,68.66,69.62,68.11,0.136,-1.871,-0.845,-2.515,2.397,2.252,167.2,4.693,3.288,112.0385,9.99,0.002344754,0.003283624,0.08336292
"2019-01-13 16:40:00",41496,"CKVY",14.04,6.144,6,6.268,5.588,70.17,70.24,68.59,0.141,-1.746,-1.372,-2.448,2.712,2.58,165.9,4.509,3.507,100.7051,9.99,0.002344754,0.003283624,0.08336292
"2019-01-13 16:45:00",41497,"CKVY",13.49,4.66,5.361,6.206,4.536,74.3,74.3,70.1,0.14,-1.821,-1.432,-2.059,2.623,2.679,147.3,7.542,3.069,89.37434,9.99,0.0008590633,0.001895285,0.04985728
"2019-01-13 16:50:00",41498,"CKVY",13.34,3.546,4.152,4.66,3.423,76.63,76.7,74.3,0.137,-1.837,-1.549,-2.306,2.538,2.617,131.1,1.327,2.63,76.77406,9.98,0.0008590633,0.001895285,0.04985728
"2019-01-13 16:55:00",41499,"CKVY",13.21,2.928,3.208,3.485,2.928,76.94,77.04,76.67,0.134,-2.421,-2.18,-2.712,2.156,2.341,119.3,4.031,2.192,54.94967,9.98,0.0008590633,0.001895285,0.04985728
"2019-01-13 17:00:00",41500,"CKVY",13.15,2.619,2.759,3.052,2.557,79.55,79.55,76.91,0.136,-2.529,-2.249,-2.739,2.007,2.068,118.3,6.01,2.192,33.47289,9.98,-0.001718544,-0.001167068,0.02365964
"2019-01-13 17:05:00",41501,"CKVY",13.11,0.829,1.857,2.558,0.767,78.5,80.1,78.01,0.124,-3.098,-2.206,-4.397,1.99,2.001,143.4,5.204,2.63,16.29376,9.97,-0.001718544,-0.001167068,0.02365964
"2019-01-13 17:10:00",41502,"CKVY",13.09,0.955,0.692,0.955,0.459,83.2,83.2,78.5,0.132,-3.832,-2.959,-4.327,2.053,2.021,155.6,1.862,2.192,11.43724,9.97,-0.001718544,-0.001167068,0.02365964
"2019-01-13 17:15:00",41503,"CKVY",13.06,0.213,0.747,1.079,0.213,81.6,83.5,81.6,0.125,-3.256,-2.759,-4.087,1.737,1.946,146.6,1.251,1.973,9.369688,9.97,-0.00166766,-0.001338696,0.01007399
"2019-01-13 17:20:00",41504,"CKVY",13.02,-0.282,-0.073,0.337,-0.282,82.7,82.7,81.5,0.124,-4.227,-3.948,-4.353,1.151,1.386,138.2,11.51,1.315,7.36879,9.96,-0.00166766,-0.001338696,0.01007399
"2019-01-13 17:25:00",41505,"CKVY",13.02,-1.082,-0.648,-0.22,-1.144,80.5,82.7,80.4,0.116,-4.966,-4.249,-5.722,1.138,1.095,108.5,5.471,2.63,5.452108,9.96,-0.00166766,-0.001338696,0.01007399
"2019-01-13 17:30:00",41506,"CKVY",13,-1.823,-1.464,-1.082,-1.823,81.3,81.4,80.4,0.113,-5.925,-5.634,-6.164,1.943,1.457,116.5,11.5,4.165,3.73393,9.96,-0.001338834,-0.001709921,0.002772824
"2019-01-13 17:35:00",41507,"CKVY",12.99,-5.469,-3.653,-1.823,-5.469,77.97,81.3,77.32,0.091,-8.56,-6.164,-10.65,3.07,2.544,126.3,1.819,4.165,2.354232,9.96,-0.001338834,-0.001709921,0.002772824
"2019-01-13 17:40:00",41508,"CKVY",12.99,-6.208,-5.793,-5.408,-6.208,80.7,80.9,77.94,0.091,-10.37,-10.16,-10.62,3.699,3.462,124,3.982,4.603,1.34954,9.95,-0.001338834,-0.001709921,0.002772824
"2019-01-13 17:45:00",41509,"CKVY",12.98,-6.205,-6.475,-6.081,-6.701,82.2,82.2,80.3,0.093,-10.82,-10.13,-11.19,3.496,3.643,112,2.704,3.288,0.6777524,9.95,-0.00050156,-0.0005221157,2.009521E-05
"2019-01-13 17:50:00",41510,"CKVY",12.96,-5.956,-5.918,-5.709,-6.267,82.7,83.3,82.2,0.094,-9.77,-9.49,-10.26,2.927,3.232,110.3,3.376,2.85,0.2647521,9.95,-0.00050156,-0.0005221157,2.009521E-05
"2019-01-13 17:55:00",41511,"CKVY",12.95,-5.582,-5.882,-5.582,-6.08,83.2,83.2,82.3,0.097,-9.8,-9.36,-10.07,2.46,2.647,103.6,2.372,3.069,0.0711671,9.95,-0.00050156,-0.0005221157,2.009521E-05
"2019-01-13 18:00:00",41512,"CKVY",12.96,-4.527,-5.145,-4.527,-5.706,85.7,85.8,83.2,0.105,-8.63,-7.708,-9.48,2.536,2.504,106.9,4.55,3.946,0.002437061,9.95,-0.0006688692,-0.0007420356,2.5E-07
"2019-01-13 18:05:00",41513,"CKVY",12.95,-4.584,-4.447,-4.093,-4.771,84.7,86.2,84.6,0.103,-7.701,-7.183,-8.23,2.517,2.549,122.4,8.42,3.726,0,9.95,-0.0006688692,-0.0007420356,2.5E-07
"2019-01-13 18:10:00",41514,"CKVY",12.94,-3.406,-4.046,-3.406,-4.646,86.2,86.3,84.7,0.111,-7.308,-6.486,-8.08,2.5,2.511,127.7,6.714,3.069,0,9.95,-0.0006688692,-0.0007420356,2.5E-07
"2019-01-13 18:15:00",41515,"CKVY",12.93,-3.217,-3.442,-3.155,-3.652,85.9,86.3,85.4,0.112,-6.62,-6.328,-6.926,2.339,2.394,132.1,4.412,3.288,0,9.95,-0.0008530761,-0.0009812459,2.5E-07
"2019-01-13 18:20:00",41516,"CKVY",12.93,-3.768,-3.354,-3.089,-3.83,83.6,85.9,83.6,0.106,-6.711,-6.274,-7.529,2.469,2.384,123.1,5.911,3.069,0,9.95,-0.0008530761,-0.0009812459,2.5E-07
"2019-01-13 18:25:00",41517,"CKVY",12.92,-5.562,-4.938,-3.768,-5.686,81.8,83.7,81.4,0.095,-9.05,-7.469,-9.84,2.219,2.38,136.8,8.98,2.85,0,9.95,-0.0008530761,-0.0009812459,2.5E-07
"2019-01-13 18:30:00",41518,"CKVY",12.92,-4.508,-5.165,-4.446,-5.686,85.5,85.5,81.8,0.105,-8.81,-7.684,-9.81,1.831,2.022,178.4,4.522,2.192,0,9.95,-0.000860436,-0.00100046,2.5E-07
"2019-01-13 18:35:00",41519,"CKVY",12.91,-3.889,-4.108,-3.827,-4.508,85.7,85.8,85.5,0.108,-7.339,-7.041,-7.745,1.873,1.787,168.6,6.677,3.946,0,9.95,-0.000860436,-0.00100046,2.5E-07
"2019-01-13 18:40:00",41520,"CKVY",12.91,-3.7,-3.786,-3.64,-4.012,85.6,86,85.5,0.109,-6.99,-6.782,-7.224,2.268,2.045,168.2,3.494,3.507,0,9.95,-0.000860436,-0.00100046,2.5E-07
"2019-01-13 18:45:00",41521,"CKVY",12.9,-4.317,-3.945,-3.575,-4.379,84.5,85.8,84.4,0.104,-7.298,-6.758,-7.888,2.78,2.562,168.8,2.105,3.726,0,9.95,-0.000957524,-0.001133008,2.5E-07
"2019-01-13 18:50:00",41522,"CKVY",12.89,-4.438,-4.366,-4.191,-4.502,85.4,85.6,84.4,0.105,-7.733,-7.445,-7.985,2.888,2.881,148.6,6.247,3.288,0,9.95,-0.000957524,-0.001133008,2.5E-07
"2019-01-13 18:55:00",41523,"CKVY",12.89,-4.807,-4.506,-4.189,-4.931,84,85.4,83.8,0.101,-7.944,-7.475,-8.54,2.948,2.919,131.6,6.475,3.507,0,9.95,-0.000957524,-0.001133008,2.5E-07
"2019-01-13 19:00:00",41524,"CKVY",12.89,-5.364,-4.973,-4.682,-5.426,83.1,84.4,83.1,0.098,-8.59,-8.2,-9.21,2.933,2.929,132.5,3.068,3.288,0,9.96,-0.0006994643,-0.0007748699,2.5E-07
"2019-01-13 19:05:00",41525,"CKVY",12.87,-6.541,-5.766,-5.302,-6.541,83.1,83.5,82.7,0.092,-9.57,-9.1,-10.33,2.952,2.928,139.8,6.071,3.288,0,9.95,-0.0006994643,-0.0007748699,2.5E-07
"2019-01-13 19:10:00",41526,"CKVY",12.87,-7.842,-7.708,-6.541,-8.21,83.9,84,82.3,0.087,-11.55,-10.33,-12.07,2.954,2.971,156.4,3.688,3.507,0,9.95,-0.0006994643,-0.0007748699,2.5E-07
"2019-01-13 19:15:00",41527,"CKVY",12.87,-7.03,-7.215,-6.972,-7.842,85,85.6,84,0.092,-10.51,-10.16,-11.4,2.938,2.908,161.5,3.89,3.288,0,9.95,-0.0006057739,-0.0006647028,2.5E-07
"2019-01-13 19:20:00",41528,"CKVY",12.86,-6.903,-6.981,-6.843,-7.154,84.7,85.1,84.4,0.092,-10.38,-10.2,-10.55,2.963,2.972,159.5,3.027,3.288,0,9.95,-0.0006057739,-0.0006647028,2.5E-07
"2019-01-13 19:25:00",41529,"CKVY",12.86,-6.901,-6.879,-6.716,-7.026,84.9,85.3,84.6,0.093,-10.2,-9.99,-10.44,2.974,2.959,147.2,5.482,3.507,0,9.95,-0.0006057739,-0.0006647028,2.5E-07
"2019-01-13 19:30:00",41530,"CKVY",12.86,-7.273,-7.129,-6.901,-7.397,83.7,85,83.5,0.09,-10.68,-10.24,-11.07,2.902,2.967,136.4,1.091,2.85,0,9.95,-0.0006151845,-0.0006769742,2.5E-07
"2019-01-13 19:35:00",41531,"CKVY",12.85,-7.707,-7.41,-7.149,-7.769,83.3,83.7,83.3,0.087,-11.05,-10.78,-11.47,2.904,2.872,130.6,5.169,3.726,0,9.96,-0.0006151845,-0.0006769742,2.5E-07
"2019-01-13 19:40:00",41532,"CKVY",12.85,-7.583,-7.676,-7.273,-8.02,83.1,83.6,82.6,0.088,-11.46,-10.93,-11.9,3.123,3.004,125.3,1.678,3.946,0,9.96,-0.0006151845,-0.0006769742,2.5E-07
"2019-01-13 19:45:00",41533,"CKVY",12.83,-7.459,-7.6,-7.273,-8.14,82.8,83.5,82.2,0.088,-11.42,-10.98,-12.12,3.245,3.203,126.2,2.936,3.507,0,9.96,-0.0005594019,-0.0006072731,2.5E-07
"2019-01-13 19:50:00",41534,"CKVY",12.84,-8.02,-7.857,-7.148,-8.64,82.7,83.1,81.3,0.085,-11.8,-10.92,-12.81,2.992,3.173,149.7,14.74,2.85,0,9.96,-0.0005594019,-0.0006072731,2.5E-07
"2019-01-13 19:55:00",41535,"CKVY",12.83,-6.652,-7.397,-6.59,-8.02,85.1,85.1,82.7,0.094,-10.91,-9.91,-11.87,2.508,2.712,165.9,7.122,3.288,0,9.96,-0.0005594019,-0.0006072731,2.5E-07
"2019-01-13 20:00:00",41536,"CKVY",12.83,-5.78,-6.059,-5.78,-6.652,84.7,85.4,84.7,0.097,-9.38,-9.13,-9.98,2.657,2.553,169.3,3.321,3.726,0,9.96,-0.0006313975,-0.000700333,2.5E-07
"2019-01-13 20:05:00",41537,"CKVY",12.83,-8.2,-6.046,-5.532,-8.2,79.42,84.7,79.42,0.081,-9.71,-8.98,-12.87,2.796,2.744,191.6,21.29,3.507,0,9.96,-0.0006313975,-0.000700333,2.5E-07
"2019-01-13 20:10:00",41538,"CKVY",12.82,-9.87,-9.81,-8.2,-10.37,80.5,80.5,77.39,0.076,-14.66,-12.88,-15.27,2.522,2.711,203,10.32,2.63,0,9.96,-0.0006313975,-0.000700333,2.5E-07
"2019-01-13 20:15:00",41539,"CKVY",12.81,-10.36,-10.09,-9.75,-10.55,79.98,81,79.95,0.074,-14.43,-14,-15.02,1.531,2.035,183.8,4.239,1.534,0,9.96,-0.0006085916,-0.000682551,2.5E-07
"2019-01-13 20:20:00",41540,"CKVY",12.81,-10.24,-10.43,-10.11,-10.67,80.6,80.6,79.71,0.075,-14.91,-14.45,-15.19,0.909,1.155,196.8,12.01,1.315,0,9.96,-0.0006085916,-0.000682551,2.5E-07
"2019-01-13 20:25:00",41541,"CKVY",12.81,-9.49,-9.89,-9.37,-10.3,82.1,82.1,80.6,0.079,-14.08,-13.36,-14.6,0.946,0.89,205.9,3.488,2.192,0,9.96,-0.0006085916,-0.000682551,2.5E-07
"2019-01-13 20:30:00",41542,"CKVY",12.81,-9,-9.15,-8.87,-9.62,82.1,82.6,82,0.081,-13.08,-12.79,-13.61,0.97,1.007,200.1,0.125,1.534,0,9.96,-0.001049058,-0.001380721,2.5E-07
"2019-01-13 20:35:00",41543,"CKVY",12.8,-9.37,-9.09,-8.87,-9.43,79.85,82.1,79.85,0.077,-13.33,-12.91,-13.95,0.689,0.847,198.1,8.92,0,0,9.96,-0.001049058,-0.001380721,2.5E-07
"2019-01-13 20:40:00",41544,"CKVY",12.8,-9.12,-9.37,-9,-9.8,82.6,82.7,79.33,0.081,-13.7,-12.85,-14.45,0.861,0.752,144.9,2.58,2.85,0,9.96,-0.001049058,-0.001380721,2.5E-07
"2019-01-13 20:45:00",41545,"CKVY",12.79,-11.73,-10.41,-9.12,-11.79,77.33,82.7,77.33,0.066,-14.81,-12.98,-16.85,1.607,1.178,123.6,14.9,3.288,0,9.96,-0.001097498,-0.001463276,2.5E-07
"2019-01-13 20:50:00",41546,"CKVY",12.79,-12.53,-12.28,-11.66,-12.59,77.51,77.51,76.68,0.064,-17.46,-16.79,-17.69,2.589,2.122,108.6,8.52,3.726,0,9.96,-0.001097498,-0.001463276,2.5E-07
"2019-01-13 20:55:00",41547,"CKVY",12.79,-11.85,-12.2,-11.79,-12.59,79.89,79.96,77.44,0.068,-16.98,-16.26,-17.63,2.777,2.73,129.3,4.283,2.85,0,9.96,-0.001097498,-0.001463276,2.5E-07
"2019-01-13 21:00:00",41548,"CKVY",12.79,-12.53,-12.16,-11.85,-12.59,80.4,80.5,79.92,0.066,-16.53,-16.28,-16.91,2.689,2.748,152.6,10.31,2.85,0,9.96,-0.0004691713,-0.0005155061,2.5E-07
"2019-01-13 21:05:00",41549,"CKVY",12.77,-13.08,-13.04,-12.53,-13.33,79.73,80.4,79.62,0.064,-17.5,-16.86,-17.83,2.291,2.525,166.4,3.844,2.63,0,9.96,-0.0004691713,-0.0005155061,2.5E-07
"2019-01-13 21:10:00",41550,"CKVY",12.76,-13.21,-13.02,-12.83,-13.33,79.36,80.1,79.29,0.063,-17.49,-17.24,-17.89,1.977,2.075,168,4.974,3.069,0,9.96,-0.0004691713,-0.0005155061,2.5E-07
"2019-01-13 21:15:00",41551,"CKVY",12.77,-12.77,-12.97,-12.71,-13.33,79.98,80.1,79.25,0.065,-17.46,-17.12,-17.91,1.628,1.879,178.4,1.225,2.85,0,9.96,-0.0005475538,-0.0006281012,2.5E-07
"2019-01-13 21:20:00",41552,"CKVY",12.77,-13.08,-12.96,-12.71,-13.14,78.29,79.94,78.25,0.063,-17.63,-17.15,-17.98,1.044,1.276,179.5,0.127,0,0,9.96,-0.0005475538,-0.0006281012,2.5E-07
"2019-01-13 21:25:00",41553,"CKVY",12.77,-13.39,-13.25,-12.96,-13.45,77.84,78.32,77.67,0.062,-18.17,-17.82,-18.43,0.496,0.827,162.9,19.33,0,0,9.96,-0.0005475538,-0.0006281012,2.5E-07
"2019-01-13 21:30:00",41554,"CKVY",12.76,-12.77,-12.99,-12.58,-13.51,79.53,79.67,77.81,0.065,-17.69,-17.09,-18.45,0.11,0.235,138.9,0.063,0.877,0,9.96,-0.0009818323,-0.001332626,2.5E-07
"2019-01-13 21:35:00",41555,"CKVY",12.76,-12.71,-12.8,-12.65,-13.02,78.57,79.57,78.33,0.064,-17.51,-17.2,-17.82,0.159,0.114,138.9,0.097,1.096,0,9.97,-0.0009818323,-0.001332626,2.5E-07
"2019-01-13 21:40:00",41556,"CKVY",12.75,-12.34,-12.47,-12.34,-12.83,80.1,80.1,78.6,0.067,-17.01,-16.75,-17.6,0.553,0.348,153.9,7.509,1.534,0,9.97,-0.0009818323,-0.001332626,2.5E-07
"2019-01-13 21:45:00",41557,"CKVY",12.74,-12.27,-12.27,-12.09,-12.46,79.26,80.3,79.26,0.066,-16.73,-16.47,-17.07,0.737,0.616,136.2,10.23,1.315,0,9.97,-0.001229959,-0.001805211,2.5E-07
"2019-01-13 21:50:00",41558,"CKVY",12.74,-11.72,-12.1,-11.72,-12.52,80.1,80.1,78.95,0.069,-16.67,-16.13,-17.19,1.134,0.945,122.8,3.44,1.973,0,9.97,-0.001229959,-0.001805211,2.5E-07
"2019-01-13 21:55:00",41559,"CKVY",12.73,-11.59,-11.68,-11.53,-11.9,79.74,80.1,79.63,0.069,-16.16,-16.03,-16.37,1.282,1.212,119.2,5.691,2.192,0,9.97,-0.001229959,-0.001805211,2.5E-07
"2019-01-13 22:00:00",41560,"CKVY",12.73,-11.84,-11.62,-11.47,-11.9,79.12,79.98,79.08,0.068,-16.15,-15.93,-16.56,1.71,1.504,112.4,13.31,2.63,0,9.97,-0.0008658478,-0.001105349,2.5E-07
"2019-01-13 22:05:00",41561,"CKVY",12.73,-12.21,-12.01,-11.72,-12.21,78.67,79.12,78.64,0.066,-16.74,-16.38,-16.98,1.802,1.787,116.7,13.69,2.192,0,9.97,-0.0008658478,-0.001105349,2.5E-07
"2019-01-13 22:10:00",41562,"CKVY",12.73,-13.14,-12.58,-12.15,-13.14,78.84,79.01,78.6,0.063,-17.3,-16.91,-17.84,1.676,1.747,144.1,6.658,1.754,0,9.98,-0.0008658478,-0.001105349,2.5E-07
"2019-01-13 22:15:00",41563,"CKVY",12.72,-13.08,-13.07,-12.96,-13.27,79.57,79.6,78.81,0.064,-17.65,-17.49,-17.96,1.479,1.568,140.9,2.882,1.973,0,9.98,-0.0006720846,-0.0008080853,2.5E-07
"2019-01-13 22:20:00",41564,"CKVY",12.72,-13.2,-13.15,-13.08,-13.33,79.33,79.57,79.29,0.063,-17.71,-17.6,-17.91,1.372,1.409,139.2,0.069,1.534,0,9.98,-0.0006720846,-0.0008080853,2.5E-07
"2019-01-13 22:25:00",41565,"CKVY",12.72,-13.02,-13.13,-12.96,-13.33,79.12,79.4,79.09,0.064,-17.72,-17.57,-17.92,1.603,1.446,130,6.633,2.63,0,9.98,-0.0006720846,-0.0008080853,2.5E-07
"2019-01-13 22:30:00",41566,"CKVY",12.71,-12.95,-12.9,-12.71,-13.14,78.85,79.3,78.85,0.064,-17.53,-17.3,-17.77,1.926,1.793,121.7,1.567,2.85,0,9.98,-0.0007035144,-0.0008609544,2.5E-07
"2019-01-13 22:35:00",41567,"CKVY",12.71,-14.07,-13.52,-12.95,-14.07,76.65,78.85,76.61,0.059,-18.52,-17.65,-19.29,2.191,2.063,111,2.067,2.411,0,9.98,-0.0007035144,-0.0008609544,2.5E-07
"2019-01-13 22:40:00",41568,"CKVY",12.7,-14.01,-14.15,-13.95,-14.32,77.89,77.89,76.54,0.06,-19.27,-18.92,-19.46,2.224,2.234,98.8,6.485,2.63,0,9.98,-0.0007035144,-0.0008609544,2.5E-07
"2019-01-13 22:45:00",41569,"CKVY",12.7,-13.94,-13.94,-13.82,-14.13,78.44,78.61,77.86,0.06,-18.74,-18.56,-19.04,1.86,2.073,104.8,7.701,2.411,0,9.98,-0.0005075487,-0.0005790473,2.5E-07
"2019-01-13 22:50:00",41570,"CKVY",12.7,-13.39,-13.56,-13.2,-14.07,79.55,79.62,78.31,0.063,-18.21,-17.73,-18.86,1.495,1.666,134.8,9.65,1.315,0,9.98,-0.0005075487,-0.0005790473,2.5E-07
"2019-01-13 22:55:00",41571,"CKVY",12.69,-13.69,-13.63,-13.32,-13.88,78.55,79.55,78.48,0.061,-18.3,-17.85,-18.63,0.994,1.304,133.7,19.96,1.754,0,9.98,-0.0005075487,-0.0005790473,2.5E-07
"2019-01-13 23:00:00",41572,"CKVY",12.69,-14,-13.83,-13.63,-14.13,78.73,78.8,78.35,0.06,-18.57,-18.38,-18.84,0.533,0.721,26.99,79.16,0.658,0,9.98,-0.0007798877,-0.0009912458,2.5E-07
"2019-01-13 23:05:00",41573,"CKVY",12.68,-13.07,-14.05,-13.07,-14.31,79.49,79.49,78.08,0.064,-18.82,-17.61,-19.16,0.451,0.393,337.8,60.48,6.138,0,9.98,-0.0007798877,-0.0009912458,2.5E-07
"2019-01-13 23:10:00",41574,"CKVY",12.68,-13.69,-13.23,-12.64,-13.88,79.14,80.8,79.14,0.062,-17.61,-16.94,-18.47,1.128,0.715,137.7,22.67,5.042,0,9.98,-0.0007798877,-0.0009912458,2.5E-07
"2019-01-13 23:15:00",41575,"CKVY",12.68,-14.25,-13.85,-13.69,-14.25,78.46,79.25,78.42,0.059,-18.5,-18.28,-19.02,2.038,1.599,137.9,19.62,3.507,0,9.98,-0.0009054564,-0.001206312,2.5E-07
"2019-01-13 23:20:00",41576,"CKVY",12.67,-14.37,-14.29,-14.06,-14.5,77.77,78.46,77.73,0.059,-19.18,-18.84,-19.44,2.412,2.331,118.1,4.929,2.411,0,9.98,-0.0009054564,-0.001206312,2.5E-07
"2019-01-13 23:25:00",41577,"CKVY",12.67,-14.37,-14.43,-14.25,-14.56,78.18,78.18,77.42,0.059,-19.39,-19.16,-19.58,2.422,2.409,130.4,11.55,3.288,0,9.98,-0.0009054564,-0.001206312,2.5E-07
"2019-01-13 23:30:00",41578,"CKVY",12.67,-14.93,-14.86,-14.37,-15.24,78.59,78.63,78.01,0.057,-19.66,-19.2,-20.09,2.854,2.615,156.7,2.702,5.042,0,9.98,-0.0004245028,-0.0004674637,2.5E-07
"2019-01-13 23:35:00",41579,"CKVY",12.65,-14.93,-14.95,-14.75,-15.18,79.01,79.18,78.59,0.058,-19.58,-19.34,-19.89,3.205,3.054,148.6,4.767,3.726,0,9.99,-0.0004245028,-0.0004674637,2.5E-07
"2019-01-13 23:40:00",41580,"CKVY",12.66,-15.43,-15.03,-14.68,-15.49,78.32,79.01,78.32,0.056,-19.71,-19.32,-20.25,3.203,3.246,148,4.41,3.069,0,9.98,-0.0004245028,-0.0004674637,2.5E-07
"2019-01-13 23:45:00",41581,"CKVY",12.65,-14.56,-15.06,-14.44,-15.55,79.8,79.8,78.25,0.059,-19.69,-18.87,-20.33,2.739,2.974,149.7,7.662,3.069,0,9.98,-0.0003154649,-0.0003254676,2.5E-07
"2019-01-13 23:50:00",41582,"CKVY",12.65,-14.75,-14.66,-14.44,-14.87,77.97,79.83,77.9,0.058,-19.34,-18.88,-19.73,2.62,2.663,112.2,5.95,3.069,0,9.99,-0.0003154649,-0.0003254676,2.5E-07
"2019-01-13 23:55:00",41583,"CKVY",12.64,-14.56,-14.69,-14.44,-14.87,78.15,78.25,77.87,0.058,-19.57,-19.27,-19.75,2.442,2.517,112.6,8.56,2.411,0,9.99,-0.0003154649,-0.0003254676,2.5E-07
"2019-01-14 00:00:00",41584,"CKVY",12.64,-15.24,-14.71,-14.37,-15.24,78.46,78.66,78.15,0.056,-19.47,-19.17,-20,2.263,2.33,146,12.83,2.63,0,9.99,-0.0004164946,-0.0004571578,2.5E-07
"2019-01-14 00:05:00",41585,"CKVY",12.62,-15.31,-15.16,-14.93,-15.37,79.08,79.21,78.39,0.057,-19.82,-19.55,-20.09,2.183,2.21,157.7,2.361,2.63,0,9.99,-0.0004164946,-0.0004571578,2.5E-07
"2019-01-14 00:10:00",41586,"CKVY",12.63,-15.06,-15.43,-14.99,-15.8,79.94,79.94,78.8,0.058,-19.99,-19.4,-20.44,2.393,2.266,157.8,6.01,3.507,0,9.99,-0.0004164946,-0.0004571578,2.5E-07
"2019-01-14 00:15:00",41587,"CKVY",12.62,-15.31,-14.9,-14.68,-15.31,79.42,80.2,79.42,0.057,-19.29,-19.01,-19.81,2.584,2.514,149.7,5.603,3.288,0,9.99,-0.0004515039,-0.0005069808,2.5E-07
"2019-01-14 00:20:00",41588,"CKVY",12.61,-15.68,-15.38,-14.99,-15.74,77.73,79.42,77.7,0.055,-20.08,-19.54,-20.66,2.957,2.76,124.7,7.388,4.165,0,9.99,-0.0004515039,-0.0005069808,2.5E-07
"2019-01-14 00:25:00",41589,"CKVY",12.61,-16.73,-16.18,-15.68,-16.79,76.87,77.73,76.8,0.051,-21.21,-20.59,-21.89,3.365,3.18,127.7,2.343,4.603,0,9.99,-0.0004515039,-0.0005069808,2.5E-07
"2019-01-14 00:30:00",41590,"CKVY",12.6,-15.55,-16.59,-15.55,-17.1,78.87,78.94,76.7,0.056,-21.56,-20.19,-22.21,3.966,3.644,130.9,3.944,5.48,0,9.99,-0.0002686321,-0.0002696124,2.5E-07
"2019-01-14 00:35:00",41591,"CKVY",12.61,-13.75,-15.12,-13.69,-15.86,81,81.1,78.87,0.063,-19.58,-17.84,-20.45,4.47,4.245,137.9,3.657,5.48,0,9.99,-0.0002686321,-0.0002696124,2.5E-07
"2019-01-14 00:40:00",41592,"CKVY",12.61,-13.57,-13.3,-12.82,-13.75,79.8,81.6,79.73,0.063,-17.56,-16.88,-18.09,4.362,4.483,136.2,2.925,5.042,0,9.99,-0.0002686321,-0.0002696124,2.5E-07
"2019-01-14 00:45:00",41593,"CKVY",12.59,-14.31,-14.27,-13.44,-14.81,78.91,79.77,78.18,0.06,-18.95,-17.91,-19.61,3.794,4.106,164.4,10.71,3.507,0,9.99,-0.0001854807,-0.0001636348,2.5E-07
"2019-01-14 00:50:00",41594,"CKVY",12.59,-14.06,-13.94,-13.57,-14.5,79.15,79.91,78.91,0.06,-18.45,-18.01,-19.14,2.916,3.337,202.8,12.73,3.069,0,9.99,-0.0001854807,-0.0001636348,2.5E-07
"2019-01-14 00:55:00",41595,"CKVY",12.59,-16.67,-15.53,-14.06,-16.73,77.22,79.22,77.08,0.052,-20.42,-18.65,-21.74,2.895,2.839,228.7,4.835,4.165,0,9.99,-0.0001854807,-0.0001636348,2.5E-07
"2019-01-14 01:00:00",41596,"CKVY",12.58,-17.6,-17.1,-16.67,-17.6,77.78,77.88,77.22,0.05,-22.01,-21.66,-22.46,3.136,2.987,229.1,3.796,4.384,0,10,-0.0003052506,-0.0003143036,2.5E-07
"2019-01-14 01:05:00",41597,"CKVY",12.58,-17.04,-17.28,-16.98,-17.66,78.89,78.89,77.75,0.052,-21.99,-21.58,-22.52,3.751,3.424,221.1,2.698,5.042,0,10,-0.0003052506,-0.0003143036,2.5E-07
"2019-01-14 01:10:00",41598,"CKVY",12.58,-15.3,-16.24,-15.3,-17.16,80.9,80.9,78.85,0.058,-20.64,-19.46,-21.76,3.848,3.826,211.3,3.87,4.822,0,10,-0.0003052506,-0.0003143036,2.5E-07
"2019-01-14 01:15:00",41599,"CKVY",12.58,-14.55,-14.8,-14.49,-15.42,80.2,81.2,80.1,0.06,-19.01,-18.62,-19.59,3.412,3.7,196.5,3.324,3.726,0,10,-0.0002347244,-0.0002279122,2.5E-07
"2019-01-14 01:20:00",41600,"CKVY",12.57,-13.68,-14.07,-13.62,-14.62,80.5,80.5,79.99,0.063,-18.42,-17.93,-18.97,2.744,3.054,193.6,6.791,3.288,0,10,-0.0002347244,-0.0002279122,2.5E-07
"2019-01-14 01:25:00",41601,"CKVY",12.57,-13.87,-13.46,-13.19,-13.87,80.2,81.1,80.1,0.062,-17.68,-17.35,-18.23,2.473,2.609,169.1,25.02,3.726,0,10,-0.0002347244,-0.0002279122,2.5E-07
"2019-01-14 01:30:00",41602,"CKVY",12.56,-16.91,-15.39,-13.81,-16.97,75.31,80.1,75.28,0.05,-20.31,-18.18,-22.46,2.986,2.644,116.3,12.74,4.384,0,10,-0.0003915869,-0.0004214457,2.5E-07
"2019-01-14 01:35:00",41603,"CKVY",12.56,-17.47,-17.33,-16.85,-17.59,75.86,75.93,74.97,0.049,-22.82,-22.34,-23.09,3.176,3.184,82.9,16.67,3.726,0,10,-0.0003915869,-0.0004214457,2.5E-07
"2019-01-14 01:40:00",41604,"CKVY",12.55,-17.03,-17.2,-16.97,-17.47,76.79,76.9,75.9,0.05,-22.37,-22.07,-22.79,2.559,2.877,61.58,20.8,2.192,0,10,-0.0003915869,-0.0004214457,2.5E-07
"2019-01-14 01:45:00",41605,"CKVY",12.56,-16.91,-17,-16.85,-17.22,76.59,76.9,76.55,0.051,-22.12,-21.98,-22.31,1.499,2.085,96.7,0.851,1.315,0,10,-0.0003037589,-0.0003187334,2.5E-07
"2019-01-14 01:50:00",41606,"CKVY",12.53,-16.91,-16.94,-16.79,-17.1,76.62,76.66,76.45,0.051,-22.11,-21.95,-22.27,0.586,0.985,97.1,0.105,0,0,10,-0.0003037589,-0.0003187334,2.5E-07
"2019-01-14 01:55:00",41607,"CKVY",12.54,-16.41,-16.69,-16.23,-16.97,77.52,77.52,76.52,0.053,-21.79,-21.21,-22.15,0.497,0.435,78.82,18.14,2.411,0,10,-0.0003037589,-0.0003187334,2.5E-07
"2019-01-14 02:00:00",41608,"CKVY",12.53,-15.61,-15.93,-15.54,-16.41,78.24,78.34,77.45,0.055,-20.76,-20.33,-21.34,0.875,0.695,74.93,2.915,2.63,0,10,-0.0008536545,-0.001169643,2.5E-07
"2019-01-14 02:05:00",41609,"CKVY",12.53,-14.99,-15.4,-14.92,-15.79,78.62,78.62,78.1,0.057,-20.18,-19.65,-20.59,1.414,1.14,57.58,13.56,1.973,0,10,-0.0008536545,-0.001169643,2.5E-07
"2019-01-14 02:10:00",41610,"CKVY",12.52,-14.61,-14.66,-14.49,-15.05,78.21,78.83,78.1,0.058,-19.38,-19.23,-19.78,1.3,1.497,40.98,1.507,1.973,0,10.01,-0.0008536545,-0.001169643,2.5E-07
"2019-01-14 02:15:00",41611,"CKVY",12.52,-14.8,-14.67,-14.55,-14.92,77.34,78.21,77.34,0.057,-19.59,-19.38,-19.92,0.72,0.979,41.52,0.075,0,0,10.01,-0.0007379561,-0.0009394616,2.5E-07
"2019-01-14 02:20:00",41612,"CKVY",12.52,-15.05,-14.96,-14.68,-15.3,76.66,77.45,76.62,0.056,-20.08,-19.68,-20.46,0.225,0.493,41.61,0.101,0.658,0,10.01,-0.0007379561,-0.0009394616,2.5E-07
"2019-01-14 02:25:00",41613,"CKVY",12.51,-14.18,-14.69,-14.12,-15.23,79.1,79.1,76.62,0.06,-19.62,-18.75,-20.43,0.135,0.085,72.62,60.01,1.315,0,10.01,-0.0007379561,-0.0009394616,2.5E-07
"2019-01-14 02:30:00",41614,"CKVY",12.5,-13.81,-13.82,-13.62,-14.24,79.31,79.9,79.1,0.061,-18.31,-18.08,-18.83,0.422,0.284,169.3,0.069,1.096,0,10.01,-0.001157681,-0.001723567,2.5E-07
"2019-01-14 02:35:00",41615,"CKVY",12.5,-15.3,-14.19,-13.62,-15.36,76.97,79.31,76.9,0.055,-18.97,-18.21,-20.47,0.418,0.421,169.5,0.079,0.877,0,10.01,-0.001157681,-0.001723567,2.5E-07
"2019-01-14 02:40:00",41616,"CKVY",12.48,-15.61,-15.51,-15.17,-15.73,76.52,76.93,76.38,0.054,-20.72,-20.31,-20.96,0.327,0.406,169.4,0.082,0,0,10.01,-0.001157681,-0.001723567,2.5E-07
"2019-01-14 02:45:00",41617,"CKVY",12.48,-15.73,-15.74,-15.54,-15.98,77.1,77.1,76.34,0.054,-20.94,-20.76,-21.23,0.189,0.208,171.1,4.4,1.534,0,10.01,-0.001088622,-0.001599687,2.5E-07
"2019-01-14 02:50:00",41618,"CKVY",12.48,-15.86,-15.76,-15.54,-15.92,78.21,78.31,77.03,0.055,-20.65,-20.33,-20.95,0.719,0.428,181.6,3.062,2.63,0,10.01,-0.001088622,-0.001599687,2.5E-07
"2019-01-14 02:55:00",41619,"CKVY",12.47,-16.29,-16.01,-15.73,-16.41,77.55,78.24,77.45,0.053,-20.86,-20.52,-21.34,1.03,0.94,174.6,2.459,2.411,0,10.01,-0.001088622,-0.001599687,2.5E-07
"2019-01-14 03:00:00",41620,"CKVY",12.47,-16.97,-16.45,-16.23,-16.97,76.93,77.59,76.86,0.051,-21.45,-21.2,-22.05,1.241,1.152,172.7,0.04,1.534,0,10.01,-0.0008217635,-0.001102167,2.5E-07
"2019-01-14 03:05:00",41621,"CKVY",12.47,-16.79,-17.18,-16.72,-17.59,77.72,77.72,76.52,0.052,-22.26,-21.61,-22.74,1.1,1.203,169.9,3.593,1.973,0,10.01,-0.0008217635,-0.001102167,2.5E-07
"2019-01-14 03:10:00",41622,"CKVY",12.45,-16.85,-16.7,-16.54,-16.97,77.17,78.07,77.14,0.051,-21.6,-21.35,-21.91,0.913,0.929,140.4,21.33,1.096,0,10.01,-0.0008217635,-0.001102167,2.5E-07
"2019-01-14 03:15:00",41623,"CKVY",12.46,-16.72,-16.67,-16.48,-16.91,77.1,77.48,77.07,0.051,-21.67,-21.44,-21.96,0.942,0.947,128.2,10.39,1.534,0,10.01,-0.0007215537,-0.0009394353,2.5E-07
"2019-01-14 03:20:00",41624,"CKVY",12.45,-16.91,-16.78,-16.54,-16.97,77.66,77.72,77.1,0.051,-21.76,-21.57,-21.96,1.213,1.026,148.8,12.8,3.507,0,10.01,-0.0007215537,-0.0009394353,2.5E-07
"2019-01-14 03:25:00",41625,"CKVY",12.45,-16.72,-16.97,-16.6,-17.41,78.69,78.76,77.31,0.053,-21.81,-21.28,-22.36,2.468,1.852,158.6,9.07,5.261,0,10.01,-0.0007215537,-0.0009394353,2.5E-07
"2019-01-14 03:30:00",41626,"CKVY",12.44,-16.6,-16.62,-16.17,-17.03,78.31,79.31,77.97,0.053,-21.29,-20.68,-21.85,3.156,2.826,136.6,4.498,3.946,0,10.01,-0.0004881506,-0.00057003,2.5E-07
"2019-01-14 03:35:00",41627,"CKVY",12.43,-17.34,-16.84,-16.41,-17.34,76.31,78.34,76.28,0.049,-21.79,-21.18,-22.57,3.438,3.339,113.4,6.076,3.507,0,10.01,-0.0004881506,-0.00057003,2.5E-07
"2019-01-14 03:40:00",41628,"CKVY",12.43,-18.09,-17.74,-17.28,-18.15,75.34,76.38,75.34,0.047,-23.11,-22.51,-23.59,2.851,3.168,103.4,5.405,2.85,0,10.01,-0.0004881506,-0.00057003,2.5E-07
"2019-01-14 03:45:00",41629,"CKVY",12.42,-17.97,-18.07,-17.84,-18.28,76.1,76.17,75.31,0.048,-23.44,-23.1,-23.7,2.444,2.638,117.2,13.44,2.411,0,10.01,-0.0002486458,-0.0002490993,2.5E-07
"2019-01-14 03:50:00",41630,"CKVY",12.42,-18.96,-18.52,-17.9,-19.14,75.76,76.21,75.52,0.045,-23.82,-23.14,-24.49,1.965,2.17,143.7,7.215,2.192,0,10.01,-0.0002486458,-0.0002490993,2.5E-07
"2019-01-14 03:55:00",41631,"CKVY",12.42,-18.52,-18.64,-18.28,-19.02,76.55,76.59,75.76,0.047,-23.85,-23.41,-24.32,1.911,1.896,102.7,16.15,2.63,0,10.01,-0.0002486458,-0.0002490993,2.5E-07
"2019-01-14 04:00:00",41632,"CKVY",12.41,-18.03,-18.16,-17.9,-18.46,76.55,76.69,76.52,0.048,-23.29,-23.03,-23.6,2.035,1.966,103.5,6.126,2.85,0,10.01,-0.0004089649,-0.0004676178,2.5E-07
"2019-01-14 04:05:00",41633,"CKVY",12.39,-17.72,-17.88,-17.59,-18.09,76.48,76.62,76.38,0.049,-23.05,-22.78,-23.26,2.372,2.222,104.5,3.354,3.069,0,10.01,-0.0004089649,-0.0004676178,2.5E-07
"2019-01-14 04:10:00",41634,"CKVY",12.4,-17.59,-17.69,-17.41,-17.9,76.48,76.59,76.24,0.049,-22.87,-22.57,-23.1,2.611,2.498,104,5.44,3.507,0,10.01,-0.0004089649,-0.0004676178,2.5E-07
"2019-01-14 04:15:00",41635,"CKVY",12.38,-15.54,-16.53,-15.54,-17.59,79.17,79.17,76.52,0.056,-21.41,-20.11,-22.76,2.942,2.757,132.3,7.765,4.165,0,10.01,-0.0003471489,-0.000376772,2.5E-07
"2019-01-14 04:20:00",41636,"CKVY",12.39,-16.23,-15.49,-15.23,-16.23,78.9,79.86,78.9,0.054,-19.95,-19.64,-20.84,3.435,3.214,150.3,8.4,4.384,0,10.02,-0.0003471489,-0.000376772,2.5E-07
"2019-01-14 04:25:00",41637,"CKVY",12.39,-16.1,-16.3,-15.98,-16.72,79,79.03,78.24,0.054,-20.97,-20.57,-21.47,3.541,3.509,163.2,2.797,3.726,0,10.02,-0.0003471489,-0.000376772,2.5E-07
"2019-01-14 04:30:00",41638,"CKVY",12.38,-16.41,-16.34,-16.04,-16.66,78.79,79.03,78.62,0.053,-20.97,-20.63,-21.28,3.575,3.579,152.5,1.893,3.726,0,10.02,-0.0002537708,-0.0002511105,2.5E-07
"2019-01-14 04:35:00",41639,"CKVY",12.38,-17.41,-16.89,-16.41,-17.41,78,78.83,78,0.05,-21.6,-21.06,-22.21,3.494,3.526,154.3,8.71,4.384,0,10.02,-0.0002537708,-0.0002511105,2.5E-07
"2019-01-14 04:40:00",41640,"CKVY",12.38,-18.15,-17.92,-17.34,-18.28,76.52,78,76.41,0.047,-22.95,-22.17,-23.42,3.486,3.476,129.7,6.766,3.507,0,10.02,-0.0002537708,-0.0002511105,2.5E-07
"2019-01-14 04:45:00",41641,"CKVY",12.37,-19.45,-18.66,-18.15,-19.52,76.42,77.04,76.42,0.044,-23.74,-23.29,-24.63,3.305,3.42,139.2,1.091,3.507,0,10.02,-0.0002040117,-0.000194411,2.5E-07
"2019-01-14 04:50:00",41642,"CKVY",12.36,-18.52,-19.54,-18.46,-20.14,77.52,77.52,75.66,0.047,-24.71,-23.36,-25.45,2.7,3.016,167.3,17.86,2.63,0,10.02,-0.0002040117,-0.000194411,2.5E-07
"2019-01-14 04:55:00",41643,"CKVY",12.37,-19.58,-19.31,-18.52,-19.77,76.55,77.52,76.35,0.044,-24.36,-23.42,-24.91,2.339,2.52,213.1,5.995,2.85,0,10.02,-0.0002040117,-0.000194411,2.5E-07
"2019-01-14 05:00:00",41644,"CKVY",12.37,-19.14,-19.29,-19.02,-19.64,77.04,77.11,76.52,0.045,-24.32,-24.02,-24.74,2.126,2.236,200.1,2.243,2.85,0,10.02,-0.0002933631,-0.000313166,2.5E-07
"2019-01-14 05:05:00",41645,"CKVY",12.35,-18.89,-19.02,-18.89,-19.2,76.63,77.04,76.6,0.046,-24.07,-23.91,-24.23,1.891,2.006,201.3,1.113,1.973,0,10.02,-0.0002933631,-0.000313166,2.5E-07
"2019-01-14 05:10:00",41646,"CKVY",12.36,-19.02,-18.97,-18.83,-19.14,76.11,76.67,76.01,0.045,-24.13,-23.97,-24.37,1.339,1.591,196,12.65,3.069,0,10.02,-0.0002933631,-0.000313166,2.5E-07
"2019-01-14 05:15:00",41647,"CKVY",12.36,-17.96,-18.41,-17.84,-19.14,77.81,77.88,76.04,0.049,-23.43,-22.71,-24.37,1.316,1.314,197.7,10.2,3.726,0,10.02,-0.0004861615,-0.0005822637,2.5E-07
"2019-01-14 05:20:00",41648,"CKVY",12.35,-18.15,-18.03,-17.84,-18.21,77.26,77.88,77.19,0.048,-22.92,-22.68,-23.18,1.272,1.309,211.8,5.848,2.192,0,10.02,-0.0004861615,-0.0005822637,2.5E-07
"2019-01-14 05:25:00",41649,"CKVY",12.35,-18.46,-18.23,-18.02,-18.58,76.13,77.3,76.02,0.046,-23.32,-22.98,-23.83,1.193,1.248,188.7,65.72,1.315,0,10.02,-0.0004861615,-0.0005822637,2.5E-07
"2019-01-14 05:30:00",41650,"CKVY",12.35,-18.64,-18.58,-18.39,-18.83,75.78,76.09,75.78,0.046,-23.87,-23.65,-24.12,0.737,0.962,67.18,0.097,1.315,0,10.02,-0.0006230362,-0.0007929545,2.5E-07
"2019-01-14 05:35:00",41651,"CKVY",12.34,-19.14,-18.95,-18.58,-19.2,75.41,75.82,75.3,0.044,-24.32,-23.92,-24.61,0.467,0.589,67.3,0.087,0.877,0,10.02,-0.0006230362,-0.0007929545,2.5E-07
"2019-01-14 05:40:00",41652,"CKVY",12.35,-18.95,-18.98,-18.83,-19.14,75.89,75.89,75.34,0.045,-24.35,-24.18,-24.52,0.385,0.439,67.3,0.04,0,0,10.02,-0.0006230362,-0.0007929545,2.5E-07
"2019-01-14 05:45:00",41653,"CKVY",12.34,-18.83,-18.86,-18.64,-19.14,76.16,76.3,75.85,0.046,-24.08,-23.83,-24.41,0.111,0.24,67.26,0.037,0.658,0,10.02,-0.0008668125,-0.001250469,2.5E-07
"2019-01-14 05:50:00",41654,"CKVY",12.34,-18.64,-18.76,-18.64,-18.89,76.06,76.16,75.92,0.046,-24.01,-23.87,-24.16,0.229,0.114,67.26,0.107,1.315,0,10.02,-0.0008668125,-0.001250469,2.5E-07
"2019-01-14 05:55:00",41655,"CKVY",12.33,-18.27,-18.47,-18.21,-18.77,76.54,76.58,75.99,0.047,-23.66,-23.35,-24.02,0.926,0.555,83.8,6.103,2.63,0,10.02,-0.0008668125,-0.001250469,2.5E-07
"2019-01-14 06:00:00",41656,"CKVY",12.34,-18.27,-18.34,-18.21,-18.52,76.03,76.58,75.96,0.047,-23.56,-23.36,-23.78,1.61,1.277,94.9,5.118,2.411,0,10.03,-0.0007915535,-0.001093973,2.5E-07
"2019-01-14 06:05:00",41657,"CKVY",12.33,-18.14,-18.23,-18.02,-18.45,76.03,76.16,75.92,0.047,-23.49,-23.3,-23.74,1.859,1.803,96.9,4.667,1.973,0,10.03,-0.0007915535,-0.001093973,2.5E-07
"2019-01-14 06:10:00",41658,"CKVY",12.33,-18.27,-18.21,-18.02,-18.39,75.78,76.13,75.72,0.047,-23.5,-23.3,-23.71,1.476,1.693,99.5,8.78,1.315,0,10.03,-0.0007915535,-0.001093973,2.5E-07
"2019-01-14 06:15:00",41659,"CKVY",12.32,-18.45,-18.31,-18.14,-18.52,76.27,76.37,75.72,0.047,-23.6,-23.42,-23.77,1.093,1.253,110.6,16.85,1.534,0,10.03,-0.0005069653,-0.0006103205,2.5E-07
"2019-01-14 06:20:00",41660,"CKVY",12.32,-19.2,-18.94,-18.39,-19.32,76.1,76.37,75.85,0.045,-24.19,-23.58,-24.6,1.384,1.145,161.8,8.86,3.507,0,10.03,-0.0005069653,-0.0006103205,2.5E-07
"2019-01-14 06:25:00",41661,"CKVY",12.32,-18.64,-18.63,-18.27,-19.26,77.23,77.54,76.03,0.047,-23.64,-23.16,-24.47,1.774,1.625,189.5,13.35,3.288,0,10.03,-0.0005069653,-0.0006103205,2.5E-07
"2019-01-14 06:30:00",41662,"CKVY",12.32,-20.13,-19.34,-18.58,-20.13,75.65,77.23,75.54,0.042,-24.52,-23.57,-25.44,2.021,1.88,216.1,9.72,2.85,0,10.03,-0.0005004551,-0.0006054792,2.5E-07
"2019-01-14 06:35:00",41663,"CKVY",12.31,-19.88,-20.05,-19.88,-20.26,76.3,76.37,75.61,0.043,-25.28,-25.04,-25.54,1.798,1.98,209.6,10.43,2.411,0,10.03,-0.0005004551,-0.0006054792,2.5E-07
"2019-01-14 06:40:00",41664,"CKVY",12.31,-19.45,-19.77,-19.39,-20.13,76.72,76.82,76.1,0.045,-24.91,-24.43,-25.32,1.619,1.653,161.9,12.76,2.411,0,10.03,-0.0005004551,-0.0006054792,2.5E-07
"2019-01-14 06:45:00",41665,"CKVY",12.31,-19.76,-19.54,-19.39,-19.76,75.72,76.79,75.72,0.043,-24.7,-24.44,-25.06,1.69,1.659,125.3,11.47,3.069,0,10.03,-0.0004300688,-0.0005059534,2.5E-07
"2019-01-14 06:50:00",41666,"CKVY",12.3,-20.01,-19.76,-19.45,-20.13,74.92,75.82,74.89,0.042,-25.14,-24.76,-25.61,2.121,1.883,111.9,7.311,3.288,0,10.03,-0.0004300688,-0.0005059534,2.5E-07
"2019-01-14 06:55:00",41667,"CKVY",12.3,-20.81,-20.41,-20.01,-20.88,74.37,74.92,74.3,0.04,-25.97,-25.51,-26.5,2.673,2.398,99.8,5.069,3.946,0,10.03,-0.0004300688,-0.0005059534,2.5E-07
"2019-01-14 07:00:00",41668,"CKVY",12.3,-20.69,-20.81,-20.5,-21.06,74.75,74.82,74.16,0.041,-26.41,-26.02,-26.7,3.197,2.972,103.7,3.131,4.165,0,10.03,-0.0002873518,-0.0003091606,2.5E-07
"2019-01-14 07:05:00",41669,"CKVY",12.3,-20.26,-20.56,-20.13,-20.94,75.34,75.37,74.68,0.042,-26.03,-25.55,-26.45,3.465,3.336,98.1,4.489,4.603,0,10.03,-0.0002873518,-0.0003091606,2.5E-07
"2019-01-14 07:10:00",41670,"CKVY",12.3,-20.07,-20.2,-19.94,-20.38,75.37,75.41,75.2,0.042,-25.59,-25.33,-25.78,3.464,3.483,110.8,2.365,3.726,0,10.03,-0.0002873518,-0.0003091606,2.5E-07
"2019-01-14 07:15:00",41671,"CKVY",12.29,-20.07,-20.12,-19.88,-20.38,75.13,75.37,74.92,0.042,-25.55,-25.31,-25.83,3.047,3.269,107.9,5.584,2.85,0,10.03,-0.0001629766,-0.0001498132,2.5E-07
"2019-01-14 07:20:00",41672,"CKVY",12.3,-20.63,-20.2,-19.63,-20.81,75.06,75.61,74.85,0.041,-25.62,-25.01,-26.3,2.505,2.776,154.9,18.56,2.85,0,10.03,-0.0001629766,-0.0001498132,2.5E-07
"2019-01-14 07:25:00",41673,"CKVY",12.3,-20.69,-20.5,-20.26,-20.75,75.44,75.61,74.96,0.041,-25.86,-25.61,-26.13,2.118,2.253,214.4,11.71,3.069,0.001443285,10.03,-0.0001629766,-0.0001498132,2.5E-07
"2019-01-14 07:30:00",41674,"CKVY",12.27,-20.5,-20.35,-20.01,-20.75,76.03,76.3,75.47,0.042,-25.58,-25.19,-26.09,2.593,2.287,183.5,9.33,5.48,0.06079083,10.03,-0.0002893256,-0.0003118225,2.5E-07
"2019-01-14 07:35:00",41675,"CKVY",12.29,-21,-20.92,-20.5,-21.19,75.78,76.03,75.51,0.041,-26.2,-25.71,-26.49,3.226,2.934,165.8,7.195,5.48,0.2421115,10.03,-0.0002893256,-0.0003118225,2.5E-07
"2019-01-14 07:40:00",41676,"CKVY",12.29,-20.94,-20.95,-20.69,-21.12,76.03,76.13,75.75,0.041,-26.16,-25.89,-26.37,3.953,3.621,170.7,3.648,5.261,0.6422478,10.03,-0.0002893256,-0.0003118225,2.5E-07
"2019-01-14 07:45:00",41677,"CKVY",12.29,-20.07,-20.29,-19.88,-21,76.79,76.92,75.99,0.043,-25.37,-24.89,-26.2,4.106,4.111,169.3,5.967,5.261,1.310237,10.03,-0.0001399483,-0.0001240023,0.001475791
"2019-01-14 07:50:00",41678,"CKVY",12.29,-19.88,-19.94,-19.7,-20.07,76.58,76.85,76.51,0.043,-25.01,-24.8,-25.14,4.067,4.063,167.3,2.886,4.384,2.337415,10.03,-0.0001399483,-0.0001240023,0.001475791
"2019-01-14 07:55:00",41679,"CKVY",12.3,-19.63,-19.84,-19.51,-20.01,76.68,76.75,76.47,0.044,-24.93,-24.58,-25.12,4.034,4.049,173,1.024,4.822,3.752038,10.03,-0.0001399483,-0.0001240023,0.001475791
"2019-01-14 08:00:00",41680,"CKVY",12.31,-20.07,-19.64,-19.39,-20.13,76.44,76.99,76.44,0.043,-24.68,-24.41,-25.22,3.929,3.985,159.2,8.47,4.603,5.477869,10.04,-8.353587E-05,-5.717417E-05,0.007452432
"2019-01-14 08:05:00",41681,"CKVY",12.32,-21.37,-20.71,-20.01,-21.43,74.1,76.44,74.06,0.039,-26.1,-25.13,-27.1,3.69,3.79,114.7,8.71,3.726,7.396115,10.04,-8.353587E-05,-5.717417E-05,0.007452432
"2019-01-14 08:10:00",41682,"CKVY",12.38,-21.37,-21.6,-21.31,-21.81,74.34,74.37,73.65,0.039,-27.28,-26.97,-27.56,3.386,3.57,122.6,4.572,3.726,9.647439,10.04,-8.353587E-05,-5.717417E-05,0.007452432
"2019-01-14 08:15:00",41683,"CKVY",12.58,-20.81,-21.16,-20.81,-21.62,74.23,74.44,74.1,0.04,-26.78,-26.46,-27.22,2.955,3.165,108.7,6.429,3.069,16.57051,10.04,-0.0004356413,-0.0001074448,0.01849142
"2019-01-14 08:20:00",41684,"CKVY",12.83,-19.32,-20.21,-19.32,-21,75.13,75.13,74.13,0.044,-25.79,-24.79,-26.63,2.549,2.778,97.2,1.854,2.411,31.41564,10.04,-0.0004356413,-0.0001074448,0.01849142
"2019-01-14 08:25:00",41685,"CKVY",14.21,-17.27,-18.29,-17.27,-19.45,76.31,76.34,75.07,0.05,-23.6,-22.49,-24.92,1.938,2.242,114.5,3.925,1.754,49.22108,10.04,-0.0004356413,-0.0001074448,0.01849142
"2019-01-14 08:30:00",41686,"CKVY",13.29,-15.53,-16.37,-15.53,-17.4,76.83,76.93,76.27,0.054,-21.53,-20.66,-22.61,1.489,1.702,111.7,5.317,1.534,65.75217,10.04,0.0001651794,0.0004457227,0.04130889
"2019-01-14 08:35:00",41687,"CKVY",14.65,-14.48,-14.7,-14.23,-15.6,76.55,77.38,76.55,0.057,-19.8,-19.31,-20.74,1.105,1.294,96,11.75,1.096,77.36916,10.04,0.0001651794,0.0004457227,0.04130889
"2019-01-14 08:40:00",41688,"CKVY",14.64,-13.48,-14.01,-13.36,-14.48,76.35,76.62,76.1,0.06,-19.32,-18.67,-19.77,0.798,0.956,61.78,5.289,1.315,89.43634,10.05,0.0001651794,0.0004457227,0.04130889
"2019-01-14 08:45:00",41689,"CKVY",14.56,-11.87,-12.7,-11.75,-13.48,77.59,77.59,76.31,0.066,-17.91,-16.81,-18.79,0.414,0.596,59.62,0.048,0,101.2699,10.05,0.0008051046,0.001005575,0.07418656
"2019-01-14 08:50:00",41690,"CKVY",14.51,-9.51,-10.64,-9.51,-11.87,78.45,78.58,77.59,0.075,-15.56,-14.39,-16.9,0.163,0.284,66.47,5.48,0.438,112.0891,10.05,0.0008051046,0.001005575,0.07418656
"2019-01-14 08:55:00",41691,"CKVY",14.47,-7.713,-8.09,-7.34,-9.64,79.06,80.3,78.48,0.083,-12.74,-11.84,-14.51,0.004,0.064,74.64,0.107,0,123.4217,10.06,0.0008051046,0.001005575,0.07418656
"2019-01-14 09:00:00",41692,"CKVY",14.44,-11.75,-9.61,-7.713,-11.81,74.99,79.06,74.89,0.064,-14.91,-12.49,-17.55,0.108,0.023,118.7,54.86,1.096,135.8204,10.06,0.001951001,0.002103877,0.1097005
"2019-01-14 09:05:00",41693,"CKVY",14.42,-12.43,-12.24,-11.62,-12.62,76.13,76.13,74.96,0.063,-17.81,-17.35,-18.07,0.569,0.305,183.7,2.95,2.411,149.7933,10.06,0.001951001,0.002103877,0.1097005
"2019-01-14 09:10:00",41694,"CKVY",14.4,-13.67,-13.22,-12.43,-13.74,75.99,76.2,75.51,0.059,-18.68,-17.81,-19.22,1.526,1.032,191.5,5.77,3.726,162.4388,10.06,0.001951001,0.002103877,0.1097005
"2019-01-14 09:15:00",41695,"CKVY",14.4,-13.74,-13.62,-13.3,-13.92,76.34,76.82,75.92,0.059,-18.92,-18.52,-19.32,2.181,1.927,212.3,18.31,3.946,174.0874,10.06,0.002866409,0.003229474,0.1462753
"2019-01-14 09:20:00",41696,"CKVY",14.39,-13.24,-12.9,-12.43,-13.74,76.16,77.3,76.16,0.061,-18.1,-17.56,-19.06,2.691,2.407,178.2,7.069,4.603,185.5387,10.07,0.002866409,0.003229474,0.1462753
"2019-01-14 09:25:00",41697,"CKVY",14.39,-13.67,-13.9,-13.18,-14.36,75.92,76.16,75.41,0.059,-19.36,-18.55,-19.86,3.111,2.931,177.8,13.33,5.261,198.1882,10.07,0.002866409,0.003229474,0.1462753
"2019-01-14 09:30:00",41698,"CKVY",14.39,-14.36,-13.97,-13.67,-14.42,75.37,75.96,75.3,0.057,-19.45,-19.09,-19.94,3.736,3.36,153.6,5.273,5.48,210.9541,10.07,0.003707347,0.004334483,0.1820832
"2019-01-14 09:35:00",41699,"CKVY",14.38,-13.99,-14.27,-13.86,-14.55,75.19,75.44,75.16,0.058,-19.83,-19.45,-20.13,4.025,3.931,131.6,8.47,4.603,223.9768,10.07,0.003707347,0.004334483,0.1820832
"2019-01-14 09:40:00",41700,"CKVY",14.37,-14.24,-14.02,-13.56,-14.61,74.56,75.28,74.14,0.056,-19.71,-19.16,-20.45,3.957,3.981,122.3,7.196,5.042,236.478,10.06,0.003707347,0.004334483,0.1820832
"2019-01-14 09:45:00",41701,"CKVY",14.38,-14.18,-14.2,-13.81,-14.55,74.66,74.83,74.21,0.057,-19.96,-19.5,-20.36,3.752,3.894,128.8,6.001,4.384,248.6638,10.06,0.00440429,0.00518477,0.2166714
"2019-01-14 09:50:00",41702,"CKVY",14.37,-12.26,-13.17,-12.19,-14.37,75.48,75.59,74.59,0.063,-18.75,-17.76,-20.04,3.495,3.655,114.2,2.853,3.726,260.4228,10.06,0.00440429,0.00518477,0.2166714
"2019-01-14 09:55:00",41703,"CKVY",14.38,-13.31,-12.71,-12.07,-13.37,74.14,75.59,74,0.059,-18.47,-17.63,-19.26,3.141,3.344,129.6,5.77,3.946,271.8447,10.06,0.00440429,0.00518477,0.2166714
"2019-01-14 10:00:00",41704,"CKVY",14.38,-13.19,-13.42,-13.06,-13.87,74.72,74.93,74.07,0.06,-19.22,-18.76,-19.73,2.882,2.999,135.5,4.739,3.507,282.9487,10.06,0.005444931,0.006253127,0.249321
"2019-01-14 10:05:00",41705,"CKVY",14.37,-13.06,-13.27,-13.06,-13.5,74.62,74.79,74.41,0.06,-19.04,-18.83,-19.3,2.871,2.842,134.1,2.159,3.507,293.911,10.06,0.005444931,0.006253127,0.249321
"2019-01-14 10:10:00",41706,"CKVY",14.37,-11.2,-12.14,-11.14,-13.25,75.62,76,74.59,0.067,-17.74,-16.67,-18.99,2.934,2.845,120.9,5.427,4.165,304.8913,10.07,0.005444931,0.006253127,0.249321
"2019-01-14 10:15:00",41707,"CKVY",14.37,-11.14,-11.04,-10.83,-11.27,74.5,75.72,74.43,0.066,-16.75,-16.53,-17.14,3.294,3.097,118.8,2.689,4.384,316.0476,10.07,0.006542242,0.007389119,0.2798505
"2019-01-14 10:20:00",41708,"CKVY",14.36,-11.58,-11.08,-10.71,-11.64,74.29,74.91,74.18,0.064,-16.92,-16.48,-17.56,3.557,3.452,129.3,7.99,4.603,326.8613,10.07,0.006542242,0.007389119,0.2798505
"2019-01-14 10:25:00",41709,"CKVY",14.36,-10.71,-11.1,-10.53,-11.77,75.04,75.42,74.15,0.068,-16.85,-16.2,-17.62,3.693,3.677,148.5,3.462,4.165,337.0832,10.07,0.006542242,0.007389119,0.2798505
"2019-01-14 10:30:00",41710,"CKVY",14.35,-10.4,-10.64,-10.34,-10.84,75.35,75.35,74.84,0.069,-16.37,-16,-16.6,3.496,3.608,141.3,3.593,4.165,346.9598,10.07,0.007474118,0.008477624,0.3079675
"2019-01-14 10:35:00",41711,"CKVY",14.35,-8.73,-9.36,-8.73,-10.59,75.97,76.59,75.35,0.076,-14.86,-14.27,-16.23,3.548,3.439,158,7.396,5.48,356.488,10.07,0.007474118,0.008477624,0.3079675
"2019-01-14 10:40:00",41712,"CKVY",14.35,-8.85,-8.7,-8.54,-8.98,74.73,76.01,74.7,0.074,-14.37,-14.1,-14.82,3.808,3.693,159.2,5.376,5.261,365.7575,10.07,0.007474118,0.008477624,0.3079675
"2019-01-14 10:45:00",41713,"CKVY",14.35,-9.23,-9.14,-8.85,-9.41,74.52,74.66,74.25,0.072,-15.06,-14.73,-15.37,3.775,3.796,150.3,5.267,4.165,374.7252,10.07,0.00873777,0.009858841,0.3333262
"2019-01-14 10:50:00",41714,"CKVY",14.34,-8.79,-9.25,-8.79,-9.6,74.93,75,74.28,0.074,-15.16,-14.59,-15.52,3.386,3.657,145.3,4.64,3.288,383.4865,10.07,0.00873777,0.009858841,0.3333262
"2019-01-14 10:55:00",41715,"CKVY",14.34,-7.124,-7.677,-6.937,-8.98,74.64,75.55,74.64,0.08,-13.42,-12.66,-14.77,2.874,3.107,161.4,5.196,3.507,391.9147,10.07,0.00873777,0.009858841,0.3333262
"2019-01-14 11:00:00",41716,"CKVY",14.34,-6.257,-6.745,-6.257,-7.248,74.26,74.64,74.02,0.084,-12.78,-12.26,-13.21,2.601,2.73,156.2,3.008,3.069,400.0112,10.07,0.01004609,0.01123302,0.3560409
"2019-01-14 11:05:00",41717,"CKVY",14.34,-7.064,-6.595,-6.257,-7.126,73.23,74.23,73.23,0.079,-12.81,-12.33,-13.43,2.965,2.716,158,4.601,5.48,407.727,10.07,0.01004609,0.01123302,0.3560409
"2019-01-14 11:10:00",41718,"CKVY",14.33,-7.064,-7.143,-6.878,-7.498,74.29,74.36,73.12,0.08,-13.3,-12.95,-13.76,3.644,3.238,167.3,10.37,6.576,415.0669,10.07,0.01004609,0.01123302,0.3560409
"2019-01-14 11:15:00",41719,"CKVY",14.33,-7.746,-7.36,-6.94,-7.746,74.74,74.84,74.36,0.078,-13.28,-12.91,-13.65,4.997,4.329,174.3,5.124,7.672,422.1763,10.07,0.01093598,0.01224799,0.3758914
"2019-01-14 11:20:00",41720,"CKVY",14.33,-7.436,-7.623,-7.374,-7.994,74.95,75.19,74.64,0.08,-13.45,-13.16,-13.86,5.712,5.409,170,6.594,7.453,428.8424,10.07,0.01093598,0.01224799,0.3758914
"2019-01-14 11:25:00",41721,"CKVY",14.32,-7.498,-7.483,-7.25,-7.684,74.74,74.98,74.71,0.079,-13.36,-13.09,-13.56,6.221,6.024,159.1,4.575,7.672,434.9839,10.07,0.01093598,0.01224799,0.3758914
"2019-01-14 11:30:00",41722,"CKVY",14.32,-7.189,-7.425,-7.126,-7.684,74.98,75.12,74.71,0.081,-13.27,-12.93,-13.55,6.07,6.137,156.8,4.441,7.014,440.5133,10.06,0.01023577,0.01173034,0.3928751
"2019-01-14 11:35:00",41723,"CKVY",14.32,-6.754,-6.984,-6.63,-7.375,75.05,75.15,74.71,0.082,-12.85,-12.44,-13.28,5.837,6.001,156.6,4.343,6.795,445.7207,10.06,0.01023577,0.01173034,0.3928751
"2019-01-14 11:40:00",41724,"CKVY",14.31,-6.51,-6.878,-6.51,-7.254,76.01,76.04,74.84,0.084,-12.63,-12.09,-13.1,5.337,5.586,147.4,3.993,5.699,450.6408,10.06,0.01023577,0.01173034,0.3928751
"2019-01-14 11:45:00",41725,"CKVY",14.31,-5.582,-6.15,-5.582,-6.635,75.93,76.18,75.76,0.088,-11.76,-11.21,-12.22,4.8,5.104,148.9,4.017,5.48,455.4245,10.06,0.01103624,0.01256297,0.406464
"2019-01-14 11:50:00",41726,"CKVY",14.31,-3.166,-4.614,-3.166,-5.706,75.58,76.21,75.38,0.099,-10.29,-8.93,-11.48,4.203,4.476,158.4,9.78,4.603,459.8152,10.07,0.01103624,0.01256297,0.406464
"2019-01-14 11:55:00",41727,"CKVY",14.31,-2.61,-2.594,-2.176,-3.228,73,75.58,72.96,0.098,-8.73,-8.36,-9.25,3.651,3.944,173.9,10.58,3.946,463.8939,10.07,0.01103624,0.01256297,0.406464
"2019-01-14 12:00:00",41728,"CKVY",14.31,-3.479,-3.019,-2.548,-3.541,72.79,73.06,72.27,0.094,-9.61,-9.06,-10.22,3.359,3.467,185.6,6.26,4.165,467.564,10.07,0.01367709,0.0153314,0.4163496
"2019-01-14 12:05:00",41729,"CKVY",14.31,-3.665,-3.554,-3.355,-3.727,73.54,73.92,72.72,0.094,-9.91,-9.65,-10.27,3.296,3.322,196.4,12.22,4.165,470.9193,10.07,0.01367709,0.0153314,0.4163496
"2019-01-14 12:10:00",41730,"CKVY",14.31,-3.789,-3.598,-3.293,-3.975,74.16,74.27,73.37,0.094,-9.85,-9.44,-10.21,3.06,3.166,225.9,13.85,3.507,473.8138,10.07,0.01367709,0.0153314,0.4163496
"2019-01-14 12:15:00",41731,"CKVY",14.31,-2.673,-3.176,-2.425,-3.913,75.03,76.27,74.16,0.1,-9.04,-8.09,-10.05,2.186,2.688,242.7,17.78,2.411,475.926,10.07,0.01443088,0.01599557,0.4236445
"2019-01-14 12:20:00",41732,"CKVY",14.31,-2.053,-2.285,-1.867,-2.859,74.2,75.2,74.16,0.102,-8.34,-7.891,-8.95,1.196,1.677,258.6,5.918,1.096,477.1162,10.07,0.01443088,0.01599557,0.4236445
"2019-01-14 12:25:00",41733,"CKVY",14.31,-1.309,-1.96,-1.309,-2.425,75.23,75.3,73.72,0.107,-8.11,-7.232,-8.73,0.616,0.913,271.5,13.52,1.534,477.7167,10.08,0.01443088,0.01599557,0.4236445
"2019-01-14 12:30:00",41734,"CKVY",14.31,0.241,-0.472,0.241,-1.433,74.82,76.06,74.68,0.115,-6.361,-5.739,-7.371,0.588,0.53,235.5,6.741,1.315,478.4321,10.08,0.01702066,0.01839962,0.4270768
"2019-01-14 12:35:00",41735,"CKVY",14.31,0.549,0.01,0.55,-0.565,74.68,75.3,73.34,0.116,-6.219,-5.507,-7.054,0.614,0.641,267.6,7.602,1.315,479.5847,10.08,0.01702066,0.01839962,0.4270768
"2019-01-14 12:40:00",41736,"CKVY",14.3,5.692,3.146,5.692,0.549,74.88,79.7,74.68,0.148,-2.415,0.343,-5.599,0.39,0.484,315.4,82.8,0,480.3033,10.08,0.01702066,0.01839962,0.4270768
"2019-01-14 12:45:00",41737,"CKVY",14.3,3.645,5.094,6.125,3.459,64.85,74.81,64.41,0.117,-3.149,-0.533,-5.771,0.442,0.38,139.1,8.96,1.754,480.6986,10.08,0.02030171,0.02181307,0.4266059
"2019-01-14 12:50:00",41738,"CKVY",14.3,1.843,2.89,4.016,1.595,67.5,67.5,63.89,0.112,-6.202,-5.029,-7.207,0.865,0.592,141.8,11,2.411,481.1537,10.09,0.02030171,0.02181307,0.4266059
"2019-01-14 12:55:00",41739,"CKVY",14.29,1.902,2.296,2.647,1.84,67.8,69.29,67.57,0.112,-5.679,-5.145,-6.397,1.83,1.308,121.7,6.718,3.946,481.5822,10.08,0.02030171,0.02181307,0.4266059
"2019-01-14 13:00:00",41740,"CKVY",14.28,1.281,1.795,2.026,1.281,68.32,68.32,67.8,0.11,-6.311,-6.125,-6.76,2.8,2.342,117.2,3.085,4.822,480.9259,10.08,0.01925877,0.0210539,0.4245455
"2019-01-14 13:05:00",41741,"CKVY",14.27,1.157,0.928,1.405,0.537,71.42,71.49,68.22,0.114,-6.561,-5.794,-6.975,3.713,3.299,117.4,6.624,5.261,478.8026,10.08,0.01925877,0.0210539,0.4245455
"2019-01-14 13:10:00",41742,"CKVY",14.26,3.203,2.287,3.264,1.219,69.35,71.56,69.32,0.122,-5.043,-4.521,-5.884,3.909,3.876,102.2,4.864,4.165,475.9437,10.07,0.01925877,0.0210539,0.4245455
"2019-01-14 13:15:00",41743,"CKVY",14.26,4.256,3.781,4.256,3.141,68.04,69.32,67.46,0.126,-4.338,-3.954,-4.651,3.723,3.853,107.7,6.438,5.042,472.7947,10.07,0.01726167,0.01947597,0.4182861
"2019-01-14 13:20:00",41744,"CKVY",14.26,1.839,2.855,4.504,1.777,70.21,70.25,65.43,0.116,-5.483,-3.825,-6.555,3.276,3.483,136.5,10.7,4.165,469.5835,10.07,0.01726167,0.01947597,0.4182861
"2019-01-14 13:25:00",41745,"CKVY",14.24,4.254,2.88,4.254,1.777,67.42,72.14,67.42,0.125,-4.522,-3.841,-5.678,2.968,3.087,147,15.94,3.288,466.5111,10.07,0.01726167,0.01947597,0.4182861
"2019-01-14 13:30:00",41746,"CKVY",14.24,4.991,4.454,5.178,3.881,64.18,67.49,64.04,0.123,-4.469,-4.047,-4.903,2.706,2.839,157,5.32,3.069,463.5502,10.07,0.01790517,0.02014118,0.4088177
"2019-01-14 13:35:00",41747,"CKVY",14.23,4.181,5.225,5.609,4.119,64.41,64.41,63.21,0.119,-4.4,-4.016,-5.261,2.457,2.589,151,9.2,2.85,460.3563,10.07,0.01790517,0.02014118,0.4088177
"2019-01-14 13:40:00",41748,"CKVY",14.23,4.675,3.929,4.737,3.313,68.92,70.12,64.41,0.13,-4.236,-3.027,-5.365,2.395,2.443,127.3,5.754,2.63,456.5659,10.07,0.01790517,0.02014118,0.4088177
"2019-01-14 13:45:00",41749,"CKVY",14.22,4.241,4.121,4.737,3.869,70.09,70.09,67.81,0.129,-3.865,-3.215,-4.196,2.337,2.361,127.6,2.385,2.63,451.9599,10.07,0.01839503,0.02054319,0.396074
"2019-01-14 13:50:00",41750,"CKVY",14.22,5.914,5.209,5.976,4.117,67.23,70.64,67.19,0.134,-2.78,-2.443,-3.419,2.353,2.339,118.6,1.281,2.85,447.1291,10.07,0.01839503,0.02054319,0.396074
"2019-01-14 13:55:00",41751,"CKVY",14.22,5.356,5.726,6.038,5.294,65.96,67.19,65.85,0.128,-3.092,-2.567,-3.632,2.433,2.366,118.4,1.674,3.288,438.9107,10.07,0.01839503,0.02054319,0.396074
"2019-01-14 14:00:00",41752,"CKVY",14.21,5.6,5.322,5.602,5.107,66.84,67.19,65.96,0.131,-3.326,-2.958,-3.744,2.641,2.529,116.7,1.877,3.288,427.0566,10.07,0.01752294,0.01962225,0.3800534
"2019-01-14 14:05:00",41753,"CKVY",14.19,5.721,5.429,5.783,5.226,67.18,67.25,66.6,0.133,-3.178,-2.766,-3.438,2.855,2.751,114.9,2.766,3.507,402.9796,10.06,0.01752294,0.01962225,0.3800534
"2019-01-14 14:10:00",41754,"CKVY",14.19,7.514,6.751,7.514,5.721,63.87,67.22,63.87,0.137,-2.284,-2.027,-2.836,2.849,2.872,105.2,4.811,3.069,393.3877,10.06,0.01752294,0.01962225,0.3800534
"2019-01-14 14:15:00",41755,"CKVY",14.18,9.31,8.35,9.43,7.452,60.08,63.87,60.08,0.14,-2.045,-1.63,-2.244,2.565,2.716,99.3,3.074,2.63,377.3094,10.06,0.01634435,0.01864755,0.3611327
"2019-01-14 14:20:00",41756,"CKVY",14.18,10.67,10.06,10.73,9.31,53.61,60.05,53.54,0.132,-2.121,-1.448,-2.952,2.192,2.368,87,14.12,2.411,373.3577,10.06,0.01634435,0.01864755,0.3611327
"2019-01-14 14:25:00",41757,"CKVY",14.17,10.05,10.94,11.72,9.99,52.44,56.02,51.93,0.126,-2.509,-1.156,-3.989,1.759,1.994,119.4,21.79,2.192,362.8957,10.06,0.01634435,0.01864755,0.3611327
"2019-01-14 14:30:00",41758,"CKVY",14.17,8.56,8.34,10.05,7.385,62.9,63.04,52.44,0.141,-3.522,-1.475,-4.831,1.626,1.68,129.7,11.63,1.973,373.0459,10.06,0.0182765,0.02078673,0.3394821
"2019-01-14 14:35:00",41759,"CKVY",14.17,7.26,7.801,8.93,7.136,59.7,62.84,59.12,0.127,-3.127,-1.39,-3.961,1.492,1.561,139.3,13.5,1.754,376.9205,10.06,0.0182765,0.02078673,0.3394821
"2019-01-14 14:40:00",41760,"CKVY",14.16,5.586,6.278,7.26,5.524,65.48,66,59.63,0.129,-3.558,-2.84,-4.202,1.665,1.539,132.5,8.75,2.411,367.6784,10.06,0.0182765,0.02078673,0.3394821
"2019-01-14 14:45:00",41761,"CKVY",14.15,6.322,5.324,6.323,4.594,63.23,66.61,63.23,0.128,-3.725,-3.293,-4.246,1.859,1.764,150.1,9.03,3.069,344.8439,10.06,0.01456335,0.01633622,0.3151692
"2019-01-14 14:50:00",41762,"CKVY",14.15,6.132,6.177,6.322,6.07,59.93,63.2,59.93,0.121,-4.347,-3.555,-4.869,2.272,2.068,161.5,3.584,3.507,339.6317,10.06,0.01456335,0.01633622,0.3151692
"2019-01-14 14:55:00",41763,"CKVY",14.14,5.573,5.816,6.132,5.511,60.96,61.03,59.86,0.12,-4.97,-4.774,-5.163,2.396,2.386,162.2,3.902,3.288,327.2195,10.05,0.01456335,0.01633622,0.3151692
"2019-01-14 15:00:00",41764,"CKVY",14.13,3.158,4.065,5.573,2.972,65.94,65.94,60.68,0.116,-5.704,-4.986,-6.266,2.661,2.475,154.8,6.283,3.946,308.7297,10.05,0.01193315,0.01382879,0.2883599
"2019-01-14 15:05:00",41765,"CKVY",14.13,4.396,3.71,4.396,2.972,63.3,66.05,63.3,0.118,-5.413,-5.181,-5.804,2.734,2.714,171.7,6.241,3.726,274.838,10.05,0.01193315,0.01382879,0.2883599
"2019-01-14 15:10:00",41766,"CKVY",14.13,5.072,4.844,5.134,4.334,60.6,63.33,60.6,0.116,-5.412,-5.207,-5.605,2.937,2.805,165.2,3.688,3.288,269.0347,10.05,0.01193315,0.01382879,0.2883599
"2019-01-14 15:15:00",41767,"CKVY",14.13,3.276,4.39,5.134,3.276,63.94,63.97,60.3,0.113,-5.964,-5.547,-6.416,2.783,2.929,153.8,4.834,3.069,277.2284,10.04,0.01073056,0.01265704,0.2588747
"2019-01-14 15:20:00",41768,"CKVY",14.13,4.08,3.718,4.142,3.214,64.8,65.83,63.97,0.119,-5.366,-5.046,-6.114,2.716,2.724,158.5,3.243,3.069,293.4458,10.04,0.01073056,0.01265704,0.2588747
"2019-01-14 15:25:00",41769,"CKVY",14.13,2.47,3.366,4.203,2.408,67.34,67.34,64.25,0.115,-5.674,-5.022,-6.144,2.698,2.696,147,5.263,3.288,290.1057,10.04,0.01073056,0.01265704,0.2588747
"2019-01-14 15:30:00",41770,"CKVY",14.13,2.841,2.556,2.841,2.284,68.37,68.51,67.38,0.118,-5.56,-5.213,-5.982,2.697,2.691,145.4,4.061,3.069,287.2172,10.04,0.01026176,0.01196067,0.2270746
"2019-01-14 15:35:00",41771,"CKVY",14.12,3.335,2.693,3.335,2.345,67.99,69.34,67.96,0.12,-5.229,-4.781,-5.504,2.981,2.815,150.8,7.493,4.165,283.0695,10.04,0.01026176,0.01196067,0.2270746
"2019-01-14 15:40:00",41772,"CKVY",14.12,5.313,4.263,5.375,3.334,64.65,67.99,64.65,0.125,-4.464,-3.898,-5.012,3.1,3.083,175.1,6.863,4.165,282.0912,10.04,0.01026176,0.01196067,0.2270746
"2019-01-14 15:45:00",41773,"CKVY",14.12,5.929,5.927,6.178,5.313,62.79,64.65,62.31,0.125,-3.894,-3.691,-4.191,3.195,3.101,170.8,6.085,4.384,278.692,10.04,0.009944811,0.01176952,0.1932739
"2019-01-14 15:50:00",41774,"CKVY",14.12,5.31,5.493,5.991,5.248,64.86,64.89,62.72,0.126,-4.063,-3.839,-4.288,3.271,3.28,173.2,4.504,4.384,270.614,10.04,0.009944811,0.01176952,0.1932739
"2019-01-14 15:55:00",41775,"CKVY",14.12,4.195,4.948,5.434,4.195,65.72,65.75,64.62,0.121,-4.269,-3.828,-4.738,3.398,3.309,160.6,4.705,4.165,252.9891,10.04,0.009944811,0.01176952,0.1932739
"2019-01-14 16:00:00",41776,"CKVY",14.12,3.205,3.564,4.257,3.143,70.22,70.22,65.75,0.124,-4.707,-4.21,-5.121,3.694,3.573,155.4,1.762,4.165,228.6049,10.03,0.007555119,0.009393689,0.1581881
"2019-01-14 16:05:00",41777,"CKVY",14.12,2.029,2.402,3.267,1.967,71.49,71.53,69.77,0.119,-4.975,-4.25,-5.376,3.867,3.741,155.4,2.065,5.042,199.0407,10.03,0.007555119,0.009393689,0.1581881
"2019-01-14 16:10:00",41778,"CKVY",14.13,0.543,1.385,2.091,0.358,73.59,73.59,71.49,0.114,-5.462,-4.991,-6.143,4.505,4.131,148.9,3.635,6.357,171.0836,10.03,0.007555119,0.009393689,0.1581881
"2019-01-14 16:15:00",41779,"CKVY",14.13,-1.066,-0.299,0.481,-1.066,75.24,75.24,73.59,0.108,-6.468,-5.93,-7.047,4.915,4.738,129.9,6.498,5.918,138.1099,10.02,0.003271452,0.004611126,0.1224118
"2019-01-14 16:20:00",41780,"CKVY",14.14,-1.994,-1.458,-0.942,-2.056,75.31,75.86,75.1,0.104,-7.347,-6.892,-7.975,5.111,5.065,117.7,5.095,5.699,110.6517,10.02,0.003271452,0.004611126,0.1224118
"2019-01-14 16:25:00",41781,"CKVY",14.14,-1.871,-2.083,-1.871,-2.366,76.44,76.51,75.24,0.106,-7.793,-7.46,-8.21,5.134,5.17,117.2,2.354,6.138,88.91157,10.01,0.003271452,0.004611126,0.1224118
"2019-01-14 16:30:00",41782,"CKVY",14.16,-2.985,-2.494,-1.809,-3.109,76.17,76.44,74.9,0.1,-8.26,-7.418,-9.04,5.137,5.138,105.4,4.692,5.699,75.74246,10.01,0.001899863,0.003034745,0.08670168
"2019-01-14 16:35:00",41783,"CKVY",14.17,-2.985,-2.365,-1.87,-3.109,74.76,78.27,74.76,0.098,-7.753,-7.105,-9.01,5.119,5.164,118.6,9.91,5.918,64.7964,10.01,0.001899863,0.003034745,0.08670168
"2019-01-14 16:40:00",41784,"CKVY",14.17,-3.232,-3.367,-3.047,-3.604,76.13,76.13,73.32,0.099,-9.5,-8.76,-10,4.677,4.875,149.2,8.76,5.261,70.26232,10,0.001899863,0.003034745,0.08670168
"2019-01-14 16:45:00",41785,"CKVY",14.19,-4.096,-3.382,-2.984,-4.096,76.21,77.37,76.17,0.095,-8.81,-8.31,-9.7,4.008,4.365,145.2,2.009,3.946,75.66158,10,0.0008502959,0.001823005,0.05257447
"2019-01-14 16:50:00",41786,"CKVY",14.22,-2.855,-3.48,-2.608,-4.405,78.07,78.97,75.8,0.103,-8.76,-7.522,-10.1,3.937,3.856,145.4,3.094,5.699,75.03721,10,0.0008502959,0.001823005,0.05257447
"2019-01-14 16:55:00",41787,"CKVY",13.53,-3.226,-3.34,-2.855,-3.722,79.14,79.14,77.32,0.103,-8.53,-7.969,-8.98,4.034,4.048,140,6.131,5.261,60.44933,10,0.0008502959,0.001823005,0.05257447
"2019-01-14 17:00:00",41788,"CKVY",13.34,-3.843,-3.719,-3.041,-4.34,78.63,79.31,77.22,0.099,-8.79,-7.873,-9.67,4.193,4.071,104,11.19,4.384,42.72902,10,-0.0006669531,2.879796E-05,0.02525008
"2019-01-14 17:05:00",41789,"CKVY",13.27,-3.778,-3.72,-3.408,-4.026,78.46,79.22,77.74,0.099,-8.72,-8.25,-9.22,3.804,4.071,110,7.139,4.603,29.76417,9.99,-0.0006669531,2.879796E-05,0.02525008
"2019-01-14 17:10:00",41790,"CKVY",13.2,-4.458,-3.7,-3.22,-4.52,76.78,79.05,76.61,0.094,-8.75,-8.12,-10,3.363,3.551,129.1,6.212,3.507,20.34324,9.99,-0.0006669531,2.879796E-05,0.02525008
"2019-01-14 17:15:00",41791,"CKVY",13.15,-3.343,-4.157,-3.343,-4.582,80.5,80.6,76.81,0.104,-9.15,-7.829,-9.89,3.173,3.246,132.2,4.799,4.165,14.47856,9.99,-0.001581903,-0.001020073,0.01080122
"2019-01-14 17:20:00",41792,"CKVY",13.09,-3.211,-3.131,-2.66,-3.46,79.69,81.3,79.17,0.104,-7.774,-6.968,-8.29,3.29,3.193,118.6,6.192,4.384,9.481282,9.99,-0.001581903,-0.001020073,0.01080122
"2019-01-14 17:25:00",41793,"CKVY",13.06,-3.334,-2.794,-2.343,-3.334,78.31,80.1,78.31,0.101,-7.516,-6.988,-8.4,3.604,3.466,116.5,3.107,4.603,5.49082,9.99,-0.001581903,-0.001020073,0.01080122
"2019-01-14 17:30:00",41794,"CKVY",13.05,-3.642,-3.924,-3.272,-4.571,80.5,80.5,78.11,0.103,-8.86,-8.14,-9.54,3.817,3.714,112.1,4.732,3.946,3.041832,9.99,-0.0004559788,-0.0004576922,0.003157778
"2019-01-14 17:35:00",41795,"CKVY",13.02,-3.022,-3.456,-3.022,-3.704,81.1,81.1,80.2,0.107,-7.93,-7.378,-8.22,3.608,3.747,114.3,4.629,3.507,1.667788,9.99,-0.0004559788,-0.0004576922,0.003157778
"2019-01-14 17:40:00",41796,"CKVY",12.98,-4.94,-3.851,-2.774,-5.189,77.94,81.2,76.22,0.093,-8.76,-7.17,-10.69,2.91,3.296,166.1,36.58,3.288,0.8884814,9.99,-0.0004559788,-0.0004576922,0.003157778
"2019-01-14 17:45:00",41797,"CKVY",12.99,-6.424,-5.153,-4.63,-6.424,79.5,79.78,77.98,0.089,-9.89,-9.41,-11.11,2.319,2.604,216.8,7.235,2.192,0.3858624,9.99,-0.0005178623,-0.0005379722,6.40314E-05
"2019-01-14 17:50:00",41798,"CKVY",12.98,-5.307,-6.045,-5.307,-6.733,84.5,84.6,79.43,0.1,-10.08,-8.77,-11.4,1.953,2.15,224,2.205,2.63,0.1276759,9.99,-0.0005178623,-0.0005379722,6.40314E-05
"2019-01-14 17:55:00",41799,"CKVY",12.94,-6.666,-5.814,-5.181,-6.666,81.5,84.7,81.5,0.09,-9.58,-8.62,-10.85,1.768,1.873,225.4,8.47,2.411,0.01925607,9.98,-0.0005178623,-0.0005379722,6.40314E-05
"2019-01-14 18:00:00",41800,"CKVY",12.95,-7.037,-7.138,-6.604,-7.409,82.6,82.6,80.7,0.089,-11.35,-10.78,-11.77,1.238,1.509,287.1,50.09,0.877,0,9.98,-0.0008885426,-0.001067028,2.5E-07
"2019-01-14 18:05:00",41801,"CKVY",12.94,-6.665,-6.741,-6.479,-7.099,83.6,84,82.6,0.092,-10.41,-10.06,-10.98,0.562,0.882,46.14,49.41,0.658,0,9.98,-0.0008885426,-0.001067028,2.5E-07
"2019-01-14 18:10:00",41802,"CKVY",12.93,-7.281,-7.084,-6.726,-7.345,82.3,83.7,82.2,0.088,-10.96,-10.38,-11.34,0.097,0.257,104,0.082,0,0,9.98,-0.0008885426,-0.001067028,2.5E-07
"2019-01-14 18:15:00",41803,"CKVY",12.93,-6.656,-6.949,-6.594,-7.281,83.8,83.8,82.3,0.092,-10.74,-10.22,-11.24,0.093,0.108,168.2,71.67,0.877,0,9.98,-0.00154011,-0.002242474,2.5E-07
"2019-01-14 18:20:00",41804,"CKVY",12.92,-6.592,-6.639,-6.53,-6.78,83.5,83.8,83.4,0.092,-10.31,-10.16,-10.43,0.051,0.065,233.2,5.102,0,0,9.98,-0.00154011,-0.002242474,2.5E-07
"2019-01-14 18:25:00",41805,"CKVY",12.91,-7.397,-7.077,-6.53,-7.645,84.7,84.7,83.5,0.09,-10.69,-10.18,-11.23,0.544,0.187,147.1,42.35,3.069,0,9.98,-0.00154011,-0.002242474,2.5E-07
"2019-01-14 18:30:00",41806,"CKVY",12.9,-9.07,-7.849,-7.087,-9.07,81.4,85.4,81.4,0.08,-11.42,-10.34,-13.23,1.179,0.874,132.4,16.45,2.85,0,9.98,-0.001552956,-0.002280385,2.5E-07
"2019-01-14 18:35:00",41807,"CKVY",12.9,-10.62,-9.81,-9.01,-10.68,82,82,81.4,0.074,-13.87,-13.13,-14.67,1.874,1.509,130,13.53,2.63,0,9.98,-0.001552956,-0.002280385,2.5E-07
"2019-01-14 18:40:00",41808,"CKVY",12.89,-11.67,-11.24,-10.56,-11.73,81.2,82.1,81.2,0.07,-15.31,-14.54,-15.88,1.865,2.009,148.5,13.11,2.192,0,9.98,-0.001552956,-0.002280385,2.5E-07
"2019-01-14 18:45:00",41809,"CKVY",12.88,-11.36,-11.42,-11.17,-11.73,81.2,81.6,81.2,0.071,-15.52,-15.29,-15.87,1.487,1.725,155.5,5.602,2.192,0,9.98,-0.0007396151,-0.0008916038,2.5E-07
"2019-01-14 18:50:00",41810,"CKVY",12.88,-11.11,-11.14,-10.92,-11.48,80.9,81.2,80.8,0.072,-15.34,-15.11,-15.67,0.891,1.221,223.8,33.26,1.534,0,9.98,-0.0007396151,-0.0008916038,2.5E-07
"2019-01-14 18:55:00",41811,"CKVY",12.87,-11.23,-11.14,-10.92,-11.36,80.1,80.9,79.84,0.071,-15.52,-15.23,-15.83,0.44,0.621,207.8,40.09,1.315,0,9.98,-0.0007396151,-0.0008916038,2.5E-07
"2019-01-14 19:00:00",41812,"CKVY",12.86,-10.67,-10.89,-10.61,-11.29,81.2,81.3,79.98,0.074,-15.14,-14.76,-15.75,0.338,0.353,337.4,4.154,1.534,0,9.98,-0.001105203,-0.001516066,2.5E-07
"2019-01-14 19:05:00",41813,"CKVY",12.86,-11.11,-10.97,-10.67,-11.29,81,81.2,80.4,0.072,-15.24,-14.84,-15.66,0.495,0.406,295.6,13.59,1.754,0,9.98,-0.001105203,-0.001516066,2.5E-07
"2019-01-14 19:10:00",41814,"CKVY",12.85,-10.73,-11.06,-10.73,-11.29,81,81.1,80.7,0.073,-15.3,-14.94,-15.55,0.54,0.538,226.5,33.51,0.877,0,9.98,-0.001105203,-0.001516066,2.5E-07
"2019-01-14 19:15:00",41815,"CKVY",12.84,-10.8,-10.81,-10.67,-10.92,80.3,81.1,80.3,0.072,-15.12,-14.95,-15.28,0.335,0.419,198.8,0.058,0,0,9.98,-0.001258024,-0.001813313,2.5E-07
"2019-01-14 19:20:00",41816,"CKVY",12.85,-11.04,-11.03,-10.73,-11.23,79.86,80.3,79.79,0.071,-15.5,-15.14,-15.73,0.078,0.203,198.8,0.024,0,0,9.98,-0.001258024,-0.001813313,2.5E-07
"2019-01-14 19:25:00",41817,"CKVY",12.84,-10.54,-10.74,-10.48,-11.1,81,81,79.79,0.074,-15.08,-14.7,-15.61,0.21,0.09,163,28.5,1.534,0,9.98,-0.001258024,-0.001813313,2.5E-07
"2019-01-14 19:30:00",41818,"CKVY",12.83,-11.59,-10.99,-10.54,-11.72,79.53,81,79.53,0.069,-15.36,-14.78,-16.27,0.628,0.413,149.3,7.245,1.754,0,9.98,-0.001392679,-0.00210129,2.5E-07
"2019-01-14 19:35:00",41819,"CKVY",12.83,-11.9,-12,-11.53,-12.21,79.57,79.6,79.01,0.068,-16.63,-16.11,-16.87,0.877,0.743,159.9,0.854,1.096,0,9.98,-0.001392679,-0.00210129,2.5E-07
"2019-01-14 19:40:00",41820,"CKVY",12.81,-11.59,-11.67,-11.53,-11.96,79.88,80.2,79.6,0.069,-16.11,-15.97,-16.5,0.703,0.854,154.7,0.11,0.877,0,9.98,-0.001392679,-0.00210129,2.5E-07
"2019-01-14 19:45:00",41821,"CKVY",12.82,-11.84,-11.63,-11.47,-11.84,79.74,79.91,79.22,0.068,-16.17,-15.96,-16.48,0.458,0.536,198.9,45.44,1.534,0,9.98,-0.001073432,-0.00147592,2.5E-07
"2019-01-14 19:50:00",41822,"CKVY",12.81,-12.4,-12.17,-11.72,-12.46,79.39,79.77,79.32,0.066,-16.7,-16.23,-17.04,0.293,0.418,255.5,0.028,1.534,0,9.99,-0.001073432,-0.00147592,2.5E-07
"2019-01-14 19:55:00",41823,"CKVY",12.8,-12.71,-12.37,-12.21,-12.77,80.1,80.2,79.29,0.066,-16.88,-16.7,-17.17,0.763,0.386,262.5,8.01,4.384,0,9.99,-0.001073432,-0.00147592,2.5E-07
"2019-01-14 20:00:00",41824,"CKVY",12.8,-14.32,-14.01,-12.71,-14.51,80.2,80.2,79.36,0.06,-18.47,-17.11,-18.95,1.897,1.449,239.6,5.364,5.042,0,9.99,-0.001002844,-0.001369285,2.5E-07
"2019-01-14 20:05:00",41825,"CKVY",12.8,-14.69,-14.44,-14.2,-14.94,78.95,80.3,78.95,0.058,-18.88,-18.52,-19.57,2.204,2.018,245.9,3.135,2.192,0,9.99,-0.001002844,-0.001369285,2.5E-07
"2019-01-14 20:10:00",41826,"CKVY",12.79,-15,-15.05,-14.76,-15.25,78.6,78.98,78.53,0.057,-19.74,-19.38,-19.97,1.85,2.206,249.2,4.25,1.973,0,9.99,-0.001002844,-0.001369285,2.5E-07
"2019-01-14 20:15:00",41827,"CKVY",12.79,-14.94,-15.02,-14.81,-15.19,78.51,78.64,78.33,0.057,-19.76,-19.56,-19.95,0.549,1.129,223.6,50.1,0.438,0,9.99,-0.0005715732,-0.0006789426,2.5E-07
"2019-01-14 20:20:00",41828,"CKVY",12.79,-13.82,-14.51,-13.82,-15.06,80.2,80.3,78.44,0.062,-19.1,-18.16,-19.82,0.345,0.424,108.1,15.35,1.096,0,9.99,-0.0005715732,-0.0006789426,2.5E-07
"2019-01-14 20:25:00",41829,"CKVY",12.78,-13.39,-13.34,-13.01,-13.82,80.3,80.9,80.2,0.064,-17.59,-17.25,-18.16,0.362,0.302,92.6,4.01,1.096,0,9.99,-0.0005715732,-0.0006789426,2.5E-07
"2019-01-14 20:30:00",41830,"CKVY",12.78,-14.32,-13.81,-13.32,-14.32,79.69,80.4,79.65,0.06,-18.24,-17.64,-18.79,0.582,0.487,113,9.03,1.096,0,9.99,-0.001120019,-0.001627747,2.5E-07
"2019-01-14 20:35:00",41831,"CKVY",12.76,-15.06,-14.81,-14.19,-15.24,79.21,79.69,78.97,0.058,-19.35,-18.66,-19.86,0.694,0.659,147.8,11.83,1.096,0,9.99,-0.001120019,-0.001627747,2.5E-07
"2019-01-14 20:40:00",41832,"CKVY",12.75,-15.24,-15.15,-15.06,-15.37,79.11,79.56,79.04,0.057,-19.68,-19.55,-19.88,0.682,0.715,153.8,0.214,1.096,0,9.99,-0.001120019,-0.001627747,2.5E-07
"2019-01-14 20:45:00",41833,"CKVY",12.76,-14.06,-14.86,-14,-15.24,81.1,81.2,78.97,0.062,-19.36,-18.12,-19.86,0.941,0.75,122.1,19.44,2.411,0,9.99,-0.000923518,-0.001267992,2.5E-07
"2019-01-14 20:50:00",41834,"CKVY",12.75,-14.06,-13.89,-13.63,-14.19,81.5,82.1,81.1,0.062,-17.87,-17.53,-18.22,1.259,1.087,127.4,8.25,2.411,0,9.99,-0.000923518,-0.001267992,2.5E-07
"2019-01-14 20:55:00",41835,"CKVY",12.75,-14.93,-14.49,-14.06,-14.99,80.5,81.5,80.5,0.059,-18.61,-18.09,-19.25,1.806,1.52,114.2,5.693,2.85,0,9.99,-0.000923518,-0.001267992,2.5E-07
"2019-01-14 21:00:00",41836,"CKVY",12.75,-16.05,-15.51,-14.93,-16.11,78.83,80.5,78.83,0.054,-19.96,-19.19,-20.74,1.78,1.893,114.2,4.63,2.192,0,9.99,-0.0006727558,-0.0008293987,2.5E-07
"2019-01-14 21:05:00",41837,"CKVY",12.74,-14.81,-15.66,-14.81,-16.17,80.1,80.1,78.66,0.059,-20.24,-19.16,-20.83,1.284,1.506,112,5.449,1.315,0,9.99,-0.0006727558,-0.0008293987,2.5E-07
"2019-01-14 21:10:00",41838,"CKVY",12.74,-13.94,-14.36,-13.94,-14.93,81.2,81.2,79.97,0.062,-18.59,-18.05,-19.3,1.107,1.178,106.6,8.06,2.192,0,9.99,-0.0006727558,-0.0008293987,2.5E-07
"2019-01-14 21:15:00",41839,"CKVY",12.73,-14.06,-13.94,-13.82,-14.13,79.52,81.2,79.52,0.061,-18.19,-17.93,-18.62,0.714,0.885,127.5,2.443,1.096,0,9.99,-0.0007591808,-0.0009710173,2.5E-07
"2019-01-14 21:20:00",41840,"CKVY",12.72,-14.06,-14.11,-13.94,-14.25,79.28,79.56,78.94,0.061,-18.73,-18.51,-18.89,0.593,0.694,123.7,2.821,0,0,9.99,-0.0007591808,-0.0009710173,2.5E-07
"2019-01-14 21:25:00",41841,"CKVY",12.72,-13.57,-13.78,-13.44,-14.13,80.6,80.6,79.25,0.063,-18.2,-17.72,-18.69,0.275,0.393,18.66,51.29,1.315,0,10,-0.0007591808,-0.0009710173,2.5E-07
"2019-01-14 21:30:00",41842,"CKVY",12.72,-12.02,-12.74,-11.95,-13.57,81.9,82,80.5,0.069,-16.85,-15.92,-17.84,0.7,0.467,339.6,14.23,2.192,0,10,-0.001080209,-0.001535762,2.5E-07
"2019-01-14 21:35:00",41843,"CKVY",12.71,-11.21,-11.64,-11.02,-12.26,81.8,82.2,81.6,0.072,-15.63,-15.01,-16.29,1.339,1.024,347.6,8.1,2.63,0,10,-0.001080209,-0.001535762,2.5E-07
"2019-01-14 21:40:00",41844,"CKVY",12.71,-9.96,-10.72,-9.84,-11.39,82.3,82.5,81.5,0.077,-14.73,-13.74,-15.45,1.644,1.588,328.4,12.23,2.63,0,10,-0.001080209,-0.001535762,2.5E-07
"2019-01-14 21:45:00",41845,"CKVY",12.71,-12.07,-10.75,-9.96,-12.07,78.41,82.3,78.41,0.066,-15.09,-13.9,-16.9,1.406,1.537,337.8,39.77,2.192,0,10,-0.0008462531,-0.001061974,2.5E-07
"2019-01-14 21:50:00",41846,"CKVY",12.7,-13.68,-13.57,-12.07,-13.93,78.9,78.93,77.34,0.061,-18.45,-16.91,-18.8,0.978,1.244,303.5,42.13,2.192,0,10,-0.0008462531,-0.001061974,2.5E-07
"2019-01-14 21:55:00",41847,"CKVY",12.7,-15.79,-14.57,-13.68,-15.79,76.96,78.96,76.96,0.054,-19.41,-18.35,-20.89,0.56,0.687,304.8,53.74,1.096,0,10,-0.0008462531,-0.001061974,2.5E-07
"2019-01-14 22:00:00",41848,"CKVY",12.69,-16.35,-16.35,-15.79,-16.72,77.31,77.31,76.31,0.053,-21.53,-20.89,-21.93,0.438,0.443,216.4,32.72,1.315,0,10,-0.0008833778,-0.001194312,2.5E-07
"2019-01-14 22:05:00",41849,"CKVY",12.69,-16.29,-15.89,-15.61,-16.35,78.41,78.86,77.31,0.054,-20.62,-20.26,-21.35,1.217,0.723,174,4.606,3.946,0,10,-0.0008833778,-0.001194312,2.5E-07
"2019-01-14 22:10:00",41850,"CKVY",12.69,-16.41,-16.17,-15.98,-16.48,78.41,78.9,78.31,0.053,-20.83,-20.65,-21.2,1.995,1.682,178,5.759,3.726,0,10,-0.0008833778,-0.001194312,2.5E-07
"2019-01-14 22:15:00",41851,"CKVY",12.68,-15.36,-16.11,-15.3,-16.91,79.59,79.59,77.97,0.057,-20.75,-19.77,-21.71,2.45,2.328,211.6,28.7,3.288,0,10,-0.000586879,-0.0007128278,2.5E-07
"2019-01-14 22:20:00",41852,"CKVY",12.68,-16.79,-16.38,-15.3,-16.85,78.1,79.59,77.93,0.052,-21.11,-19.77,-21.62,1.893,2.204,51.82,18.52,2.192,0,10,-0.000586879,-0.0007128278,2.5E-07
"2019-01-14 22:25:00",41853,"CKVY",12.65,-17.78,-17.57,-16.85,-17.9,77.62,78.14,77.55,0.049,-22.45,-21.63,-22.81,1.491,1.696,106.9,18.08,2.85,0,10,-0.000586879,-0.0007128278,2.5E-07
"2019-01-14 22:30:00",41854,"CKVY",12.66,-17.78,-17.8,-17.66,-17.97,77.45,77.69,77.24,0.049,-22.74,-22.57,-22.93,1.012,1.162,113.6,26.47,1.315,0,10,-0.000517695,-0.0006185205,2.5E-07
"2019-01-14 22:35:00",41855,"CKVY",12.66,-17.03,-17.43,-17.03,-17.84,78.17,78.17,77.41,0.051,-22.28,-21.81,-22.77,0.655,0.825,84.5,7.961,1.096,0,10,-0.000517695,-0.0006185205,2.5E-07
"2019-01-14 22:40:00",41856,"CKVY",12.66,-16.85,-16.91,-16.66,-17.16,78.52,78.62,78.07,0.052,-21.63,-21.35,-21.94,0.659,0.551,114.2,9.91,2.411,0,10,-0.000517695,-0.0006185205,2.5E-07
"2019-01-14 22:45:00",41857,"CKVY",12.65,-16.79,-16.86,-16.66,-17.1,79,79.03,78.45,0.053,-21.47,-21.29,-21.71,1.314,0.997,113.3,7.269,2.85,0,10,-0.0007958668,-0.001075538,2.5E-07
"2019-01-14 22:50:00",41858,"CKVY",12.65,-16.72,-16.62,-16.35,-16.91,79.21,79.38,78.93,0.053,-21.16,-20.87,-21.48,2.32,1.851,115.6,4.452,3.726,0,10,-0.0007958668,-0.001075538,2.5E-07
"2019-01-14 22:55:00",41859,"CKVY",12.65,-17.16,-17.18,-16.66,-17.53,79.1,79.24,78.83,0.052,-21.75,-21.18,-22.12,2.724,2.594,115.5,3.595,3.507,0,10,-0.0007958668,-0.001075538,2.5E-07
"2019-01-14 23:00:00",41860,"CKVY",12.64,-15.11,-16.21,-15.05,-17.22,80.9,80.9,79.17,0.059,-20.53,-19.22,-21.75,2.832,2.798,111.6,5.499,3.069,0,10,-0.0003982992,-0.0004425612,2.5E-07
"2019-01-14 23:05:00",41861,"CKVY",12.63,-15.86,-15.41,-14.8,-16.04,78.62,81,78.59,0.055,-19.84,-18.96,-20.73,2.276,2.562,150.4,20.22,2.411,0,10.01,-0.0003982992,-0.0004425612,2.5E-07
"2019-01-14 23:10:00",41862,"CKVY",12.63,-19.7,-18.22,-15.79,-19.77,75.59,78.66,75.45,0.043,-23.37,-20.49,-25.11,2.257,2.238,232.4,12.03,3.288,0,10.01,-0.0003982992,-0.0004425612,2.5E-07
"2019-01-14 23:15:00",41863,"CKVY",12.62,-19.89,-20.08,-19.64,-20.45,76.38,76.41,75.52,0.043,-25.35,-24.96,-25.73,2.091,2.191,235.7,4.562,2.63,0,10.01,-0.0003660717,-0.0004054296,2.5E-07
"2019-01-14 23:20:00",41864,"CKVY",12.62,-18.77,-19.42,-18.71,-19.95,77.48,77.48,76.38,0.047,-24.44,-23.62,-25.09,2.077,2.063,216.3,9.77,1.973,0,10.01,-0.0003660717,-0.0004054296,2.5E-07
"2019-01-14 23:25:00",41865,"CKVY",12.62,-18.28,-18.53,-18.21,-18.83,77.55,77.59,77.1,0.048,-23.47,-23.13,-23.74,1.735,1.885,174.3,10.17,2.411,0,10.01,-0.0003660717,-0.0004054296,2.5E-07
"2019-01-14 23:30:00",41866,"CKVY",12.61,-17.34,-17.74,-17.34,-18.34,79.1,79.17,77.48,0.051,-22.41,-21.88,-23.2,1.795,1.715,138.5,16.47,3.288,0,10.01,-0.0004387058,-0.0005111704,2.5E-07
"2019-01-14 23:35:00",41867,"CKVY",12.61,-19.77,-18.76,-17.28,-19.83,76.83,79.17,76.79,0.044,-23.55,-21.81,-24.87,2.288,2.038,89.9,6.977,3.507,0,10.01,-0.0004387058,-0.0005111704,2.5E-07
"2019-01-14 23:40:00",41868,"CKVY",12.6,-18.9,-19.36,-18.83,-19.95,77.93,77.93,76.79,0.047,-24.26,-23.62,-24.99,2.724,2.575,90,5.377,3.726,0,10.01,-0.0004387058,-0.0005111704,2.5E-07
"2019-01-14 23:45:00",41869,"CKVY",12.58,-17.72,-18.43,-17.72,-19.02,78.97,78.97,77.83,0.05,-23.16,-22.28,-23.81,2.724,2.741,111.2,10.34,2.85,0,10.01,-0.000332515,-0.0003637784,2.5E-07
"2019-01-14 23:50:00",41870,"CKVY",12.58,-18.52,-17.81,-17.34,-18.65,77.1,79.03,77.03,0.047,-22.48,-21.94,-23.64,2.062,2.457,149.3,38.13,2.192,0,10.01,-0.000332515,-0.0003637784,2.5E-07
"2019-01-14 23:55:00",41871,"CKVY",12.58,-19.21,-18.69,-18.46,-19.21,76.31,77.1,76.21,0.045,-23.79,-23.52,-24.38,1.357,1.633,224.5,13.19,1.534,0,10.01,-0.000332515,-0.0003637784,2.5E-07
"2019-01-15 00:00:00",41872,"CKVY",12.58,-19.08,-19.22,-19.02,-19.39,76.59,76.59,76.1,0.045,-24.39,-24.19,-24.6,1.116,1.225,213.5,2.076,1.973,0,10.01,-0.0004591693,-0.0005414833,2.5E-07
"2019-01-15 00:05:00",41873,"CKVY",12.55,-19.39,-19.1,-18.9,-19.52,76.1,76.83,76.1,0.044,-24.21,-23.95,-24.73,1.072,1.043,204.1,63.76,1.754,0,10.01,-0.0004591693,-0.0005414833,2.5E-07
"2019-01-15 00:10:00",41874,"CKVY",12.55,-18.52,-19.11,-18.52,-19.58,77.49,77.52,76.1,0.047,-24.18,-23.43,-24.79,1.363,1.253,56.09,6.03,2.411,0,10.01,-0.0004591693,-0.0005414833,2.5E-07
"2019-01-15 00:15:00",41875,"CKVY",12.56,-17.65,-18.24,-17.65,-18.71,78.35,78.35,77.38,0.05,-23.05,-22.37,-23.62,1.229,1.322,43.93,7.846,1.534,0,10.01,-0.0005925911,-0.0007506882,2.5E-07
"2019-01-15 00:20:00",41876,"CKVY",12.56,-17.16,-17.25,-16.97,-17.78,78.52,79,78.32,0.051,-21.88,-21.56,-22.47,1.575,1.323,33.02,2.429,3.069,0,10.01,-0.0005925911,-0.0007506882,2.5E-07
"2019-01-15 00:25:00",41877,"CKVY",12.56,-16.16,-16.6,-16.16,-17.09,78.91,78.91,78.49,0.054,-21.25,-20.78,-21.78,1.91,1.744,31.09,4.309,3.069,0,10.01,-0.0005925911,-0.0007506882,2.5E-07
"2019-01-15 00:30:00",41878,"CKVY",12.55,-15.04,-15.42,-15.04,-16.22,79.29,79.84,78.84,0.058,-19.92,-19.47,-20.84,1.944,2.019,30.4,0.136,3.069,0,10.02,-0.0005489201,-0.00065783,2.5E-07
"2019-01-15 00:35:00",41879,"CKVY",12.54,-15.35,-15.24,-14.98,-15.42,78.05,79.29,78.05,0.056,-19.98,-19.54,-20.19,1.49,1.737,332.1,46.64,2.411,0,10.02,-0.0005489201,-0.00065783,2.5E-07
"2019-01-15 00:40:00",41880,"CKVY",12.54,-19.51,-17.98,-15.29,-19.7,75.19,78.12,74.98,0.043,-23.28,-20.13,-25.14,1.925,1.672,302.5,5.3,5.699,0,10.02,-0.0005489201,-0.00065783,2.5E-07
"2019-01-15 00:45:00",41881,"CKVY",12.53,-19.64,-19.49,-19.26,-19.82,76.61,76.64,75.19,0.044,-24.69,-24.45,-25.01,3.028,2.394,301.9,6.318,5.699,0,10.02,-0.0004453717,-0.0005153439,2.5E-07
"2019-01-15 00:50:00",41882,"CKVY",12.53,-18.77,-19.35,-18.7,-19.82,77.51,77.54,76.61,0.047,-24.35,-23.61,-24.9,4.25,3.683,306.9,6.572,5.261,0,10.02,-0.0004453717,-0.0005153439,2.5E-07
"2019-01-15 00:55:00",41883,"CKVY",12.53,-16.1,-17.31,-16.1,-18.89,79.44,79.58,77.47,0.055,-21.94,-20.58,-23.78,4.138,4.298,344.6,11.97,5.48,0,10.02,-0.0004453717,-0.0005153439,2.5E-07
"2019-01-15 01:00:00",41884,"CKVY",12.52,-15.72,-15.8,-15.54,-16.22,78.68,79.61,78.65,0.055,-20.35,-20.09,-20.68,3.555,3.889,341.3,11.02,4.384,0,10.02,-0.0001618463,-0.0001432933,2.5E-07
"2019-01-15 01:05:00",41885,"CKVY",12.52,-15.41,-15.44,-15.29,-15.78,78.2,78.92,78.1,0.056,-20.14,-19.93,-20.46,2.722,3.279,334.8,18.36,3.726,0,10.02,-0.0001618463,-0.0001432933,2.5E-07
"2019-01-15 01:10:00",41886,"CKVY",12.52,-18.58,-16.92,-15.41,-18.77,75.16,78.16,75.06,0.046,-22.12,-20.23,-24.24,1.949,2.166,254.3,41.21,3.288,0,10.02,-0.0001618463,-0.0001432933,2.5E-07
"2019-01-15 01:15:00",41887,"CKVY",12.5,-17.65,-17.98,-17.52,-18.7,77.47,77.47,75.2,0.049,-23.1,-22.46,-24.14,2.11,1.914,212,29.41,4.603,0,10.02,-0.000363577,-0.0003970215,2.5E-07
"2019-01-15 01:20:00",41888,"CKVY",12.5,-18.14,-17.36,-16.9,-18.14,77.1,78.1,77.1,0.048,-22.25,-21.7,-23.15,3.28,2.475,183.5,4.606,8.11,0,10.02,-0.000363577,-0.0003970215,2.5E-07
"2019-01-15 01:25:00",41889,"CKVY",12.49,-17.83,-17.88,-17.52,-18.33,77.54,77.96,76.92,0.049,-22.78,-22.34,-23.37,4.654,4.163,175.1,10.37,7.672,0,10.03,-0.000363577,-0.0003970215,2.5E-07
"2019-01-15 01:30:00",41890,"CKVY",12.49,-18.52,-18.27,-17.83,-18.64,76.44,77.54,76.34,0.047,-23.33,-22.74,-23.8,4.724,4.819,170.4,3.625,5.48,0,10.03,-0.0001598894,-0.0001412898,2.5E-07
"2019-01-15 01:35:00",41891,"CKVY",12.47,-19.94,-19.13,-18.45,-20.01,75.65,76.44,75.54,0.043,-24.36,-23.62,-25.34,3.848,4.388,105.3,18.05,3.069,0,10.03,-0.0001598894,-0.0001412898,2.5E-07
"2019-01-15 01:40:00",41892,"CKVY",12.48,-20.69,-20.32,-19.94,-20.69,75.65,75.78,75.27,0.041,-25.66,-25.27,-25.99,2.997,3.314,109.2,14.72,3.507,0,10.03,-0.0001598894,-0.0001412898,2.5E-07
"2019-01-15 01:45:00",41893,"CKVY",12.48,-19.76,-20.6,-19.63,-21.12,77.03,77.13,75.41,0.044,-25.81,-24.64,-26.44,3.186,3.006,129.8,3.469,4.822,0,10.02,-0.0001472459,-0.0001306191,2.5E-07
"2019-01-15 01:50:00",41894,"CKVY",12.47,-19.01,-19.2,-18.77,-19.82,77.37,77.89,77.03,0.046,-24.1,-23.56,-24.79,3.798,3.464,131.9,2.212,5.261,0,10.02,-0.0001472459,-0.0001306191,2.5E-07
"2019-01-15 01:55:00",41895,"CKVY",12.46,-18.08,-18.65,-17.9,-19.32,78.44,78.65,77.16,0.049,-23.47,-22.54,-24.29,4.744,4.298,133.3,3.531,6.138,0,10.02,-0.0001472459,-0.0001306191,2.5E-07
"2019-01-15 02:00:00",41896,"CKVY",12.44,-18.52,-18.52,-18.02,-18.95,77.68,78.48,77.41,0.047,-23.35,-22.7,-23.85,5.229,5,130.6,3.855,6.138,0,10.02,-0.0001137434,-8.913704E-05,2.5E-07
"2019-01-15 02:05:00",41897,"CKVY",12.45,-18.95,-18.9,-18.45,-19.2,77.23,77.68,77.03,0.046,-23.85,-23.33,-24.19,5.565,5.411,136.5,2.757,5.918,0,10.02,-0.0001137434,-8.913704E-05,2.5E-07
"2019-01-15 02:10:00",41898,"CKVY",12.44,-17.65,-18.69,-17.65,-19.14,78.48,78.51,77.06,0.05,-23.58,-22.32,-24.1,5.505,5.544,140.1,7.706,6.357,0,10.02,-0.0001137434,-8.913704E-05,2.5E-07
"2019-01-15 02:15:00",41899,"CKVY",12.44,-17.65,-17.77,-17.59,-18.08,77.75,78.51,77.75,0.05,-22.53,-22.31,-22.83,5.235,5.383,126.9,4.605,5.261,0,10.02,-2.179548E-05,1.567706E-05,2.5E-07
"2019-01-15 02:20:00",41900,"CKVY",12.43,-18.95,-18.39,-17.65,-19.08,76.3,77.89,76.23,0.045,-23.39,-22.5,-24.26,4.531,4.942,151.9,15.95,4.603,0,10.03,-2.179548E-05,1.567706E-05,2.5E-07
"2019-01-15 02:25:00",41901,"CKVY",12.43,-17.96,-18.39,-17.9,-18.95,77.16,77.23,76.23,0.048,-23.47,-22.88,-24.14,4.024,4.263,165.8,2.815,4.822,0,10.03,-2.179548E-05,1.567706E-05,2.5E-07
"2019-01-15 02:30:00",41902,"CKVY",12.42,-17.4,-17.53,-17.27,-18.02,77.61,77.89,77.16,0.05,-22.43,-22.11,-22.99,3.619,3.889,151,9.47,5.042,0,10.03,-0.0001004786,-7.185471E-05,2.5E-07
"2019-01-15 02:35:00",41903,"CKVY",12.42,-17.4,-17.55,-17.27,-17.9,77.37,77.65,76.92,0.05,-22.53,-22.23,-22.9,3.319,3.444,171.4,8.42,3.507,0,10.03,-0.0001004786,-7.185471E-05,2.5E-07
"2019-01-15 02:40:00",41904,"CKVY",12.41,-16.47,-17.01,-16.41,-17.4,78.23,78.23,77.27,0.053,-21.93,-21.19,-22.38,2.973,3.056,180.9,11.86,4.603,0,10.03,-0.0001004786,-7.185471E-05,2.5E-07
"2019-01-15 02:45:00",41905,"CKVY",12.4,-17.09,-16.46,-16.16,-17.15,76.99,78.44,76.92,0.05,-21.32,-20.89,-22.23,2.572,2.67,199,12.99,3.726,0,10.03,-0.0002667453,-0.0002709327,2.5E-07
"2019-01-15 02:50:00",41906,"CKVY",12.39,-19.57,-18.67,-17.03,-19.63,75.51,76.99,75.41,0.044,-23.96,-22.1,-25,2.956,2.763,228.7,6.103,5.261,0,10.03,-0.0002667453,-0.0002709327,2.5E-07
"2019-01-15 02:55:00",41907,"CKVY",12.39,-19.01,-19.31,-18.95,-19.63,76.41,76.44,75.47,0.045,-24.57,-24.12,-24.99,3.118,3.124,223.8,3.224,3.946,0,10.03,-0.0002667453,-0.0002709327,2.5E-07
"2019-01-15 03:00:00",41908,"CKVY",12.39,-17.59,-17.35,-15.91,-19.08,77.44,79.37,76.37,0.049,-22.17,-20.42,-24.23,3.666,3.425,223.9,22.32,7.014,0,10.03,-0.0002290789,-0.0002276837,2.5E-07
"2019-01-15 03:05:00",41909,"CKVY",12.38,-17.96,-17.76,-17.46,-18.08,76.37,77.47,76.34,0.048,-22.84,-22.43,-23.24,2.809,3.303,280.1,9.15,3.288,0,10.04,-0.0002290789,-0.0002276837,2.5E-07
"2019-01-15 03:10:00",41910,"CKVY",12.38,-17.77,-17.85,-17.65,-18.02,76.47,76.58,76.2,0.048,-23.05,-22.81,-23.24,1.84,2.297,6.243,49,1.973,0,10.04,-0.0002290789,-0.0002276837,2.5E-07
"2019-01-15 03:15:00",41911,"CKVY",12.37,-17.77,-17.58,-17.27,-17.9,76.65,77.06,76.47,0.048,-22.67,-22.31,-23.06,1.247,1.528,90.1,23.35,2.85,0,10.04,-0.0003526331,-0.0003866892,2.5E-07
"2019-01-15 03:20:00",41912,"CKVY",12.36,-18.02,-17.96,-17.71,-18.21,76.89,76.99,76.58,0.048,-23.05,-22.8,-23.31,1.766,1.397,113.5,1.342,3.069,0,10.04,-0.0003526331,-0.0003866892,2.5E-07
"2019-01-15 03:25:00",41913,"CKVY",12.36,-18.58,-18.28,-17.9,-18.7,76.27,76.99,76.2,0.046,-23.41,-22.94,-23.9,2.451,2.114,117.1,6.743,3.288,0,10.04,-0.0003526331,-0.0003866892,2.5E-07
"2019-01-15 03:30:00",41914,"CKVY",12.34,-18.45,-18.24,-18.02,-18.64,76.65,76.99,76.23,0.047,-23.32,-23.07,-23.84,2.719,2.589,128.4,14.15,3.726,0,10.04,-0.0004101344,-0.0004685171,2.5E-07
"2019-01-15 03:35:00",41915,"CKVY",12.35,-19.08,-18.84,-18.45,-19.2,76.16,76.61,76.16,0.045,-24.01,-23.58,-24.39,3.038,2.923,132.6,1.973,4.165,0,10.04,-0.0004101344,-0.0004685171,2.5E-07
"2019-01-15 03:40:00",41916,"CKVY",12.35,-18.83,-18.93,-18.52,-19.32,76.54,76.79,76.06,0.046,-24.09,-23.59,-24.56,3.256,3.177,130.1,7.378,3.946,0,10.03,-0.0004101344,-0.0004685171,2.5E-07
"2019-01-15 03:45:00",41917,"CKVY",12.35,-18.14,-18.4,-18.08,-18.89,76.96,77.16,76.41,0.048,-23.45,-23.08,-24.04,3.458,3.337,119,8.87,4.165,0,10.03,-0.0002191305,-0.0002159931,2.5E-07
"2019-01-15 03:50:00",41918,"CKVY",12.34,-18.02,-18.22,-17.96,-18.45,76.96,77.1,76.79,0.048,-23.26,-22.98,-23.51,3.556,3.498,130,11.13,4.384,0,10.04,-0.0002191305,-0.0002159931,2.5E-07
"2019-01-15 03:55:00",41919,"CKVY",12.34,-17.96,-18.17,-17.9,-18.45,76.65,76.99,76.3,0.048,-23.29,-23.01,-23.61,3.671,3.612,154.2,9.91,4.603,0,10.03,-0.0002191305,-0.0002159931,2.5E-07
"2019-01-15 04:00:00",41920,"CKVY",12.33,-17.65,-17.77,-17.59,-18.08,76.75,76.96,76.61,0.049,-22.86,-22.67,-23.19,3.266,3.515,126.4,4.845,2.85,0,10.04,-0.0001811601,-0.0001672855,2.5E-07
"2019-01-15 04:05:00",41921,"CKVY",12.33,-16.96,-17.42,-16.78,-17.83,77.54,77.54,76.75,0.051,-22.46,-21.72,-22.92,2.84,3.037,87,12.41,3.288,0,10.04,-0.0001811601,-0.0001672855,2.5E-07
"2019-01-15 04:10:00",41922,"CKVY",12.33,-16.47,-16.63,-16.41,-16.9,77.27,77.58,77.13,0.052,-21.61,-21.41,-21.87,2.299,2.574,82.6,13.03,2.63,0,10.04,-0.0001811601,-0.0001672855,2.5E-07
"2019-01-15 04:15:00",41923,"CKVY",12.31,-15.91,-16.26,-15.85,-16.65,77.47,77.47,77.13,0.054,-21.26,-20.83,-21.67,2.036,2.151,71.49,11.44,2.63,0,10.04,-0.0003397367,-0.0003650568,2.5E-07
"2019-01-15 04:20:00",41924,"CKVY",12.32,-14.98,-15.36,-14.98,-15.97,78.06,78.2,77.44,0.057,-20.22,-19.83,-20.95,2.032,2.027,93.9,4.336,3.069,0,10.04,-0.0003397367,-0.0003650568,2.5E-07
"2019-01-15 04:25:00",41925,"CKVY",12.32,-14.98,-14.98,-14.79,-15.29,78.13,78.2,77.96,0.057,-19.82,-19.62,-20.13,2.435,2.19,108,19.9,4.165,0,10.04,-0.0003397367,-0.0003650568,2.5E-07
"2019-01-15 04:30:00",41926,"CKVY",12.3,-16.9,-16.34,-14.85,-17.15,76.3,78.1,75.85,0.05,-21.51,-19.71,-22.45,2.888,2.659,162.4,13.45,4.165,0,10.04,-0.0004235204,-0.000472731,2.5E-07
"2019-01-15 04:35:00",41927,"CKVY",12.31,-17.15,-16.54,-16.16,-17.27,76.16,77.13,76.16,0.05,-21.68,-21.21,-22.53,3.014,2.953,183.5,5.646,3.946,0,10.04,-0.0004235204,-0.000472731,2.5E-07
"2019-01-15 04:40:00",41928,"CKVY",12.31,-17.83,-17.51,-17.09,-17.96,75.75,76.2,75.72,0.048,-22.82,-22.35,-23.3,2.767,2.922,161.6,7.16,3.288,0,10.04,-0.0004235204,-0.000472731,2.5E-07
"2019-01-15 04:45:00",41929,"CKVY",12.31,-17.03,-17.45,-17.03,-18.02,76.65,76.75,75.72,0.05,-22.66,-22.16,-23.36,2.703,2.772,188.1,13.09,4.384,0,10.04,-0.0002747745,-0.0002817787,2.5E-07
"2019-01-15 04:50:00",41930,"CKVY",12.29,-16.47,-16.93,-16.41,-17.27,77.41,77.41,76.58,0.052,-22.03,-21.4,-22.4,2.709,2.745,179.6,7.169,3.726,0,10.04,-0.0002747745,-0.0002817787,2.5E-07
"2019-01-15 04:55:00",41931,"CKVY",12.31,-16.28,-16.32,-16.16,-16.59,77.13,77.54,77.1,0.053,-21.3,-21.14,-21.57,2.68,2.675,178.1,5.777,3.507,0,10.04,-0.0002747745,-0.0002817787,2.5E-07
"2019-01-15 05:00:00",41932,"CKVY",12.29,-16.47,-16.47,-16.28,-16.65,77.13,77.13,76.82,0.052,-21.55,-21.33,-21.76,2.832,2.695,161.2,7.359,3.726,0,10.04,-0.0003216008,-0.0003403482,2.5E-07
"2019-01-15 05:05:00",41933,"CKVY",12.3,-16.41,-16.4,-16.28,-16.59,77.27,77.41,77.1,0.052,-21.4,-21.27,-21.64,2.575,2.742,135.8,7.215,3.946,0,10.04,-0.0003216008,-0.0003403482,2.5E-07
"2019-01-15 05:10:00",41934,"CKVY",12.3,-17.27,-16.71,-16.28,-17.4,76.13,77.27,76.13,0.049,-21.84,-21.31,-22.64,2.351,2.482,146.9,11.47,2.192,0,10.04,-0.0003216008,-0.0003403482,2.5E-07
"2019-01-15 05:15:00",41935,"CKVY",12.3,-17.15,-17.22,-16.96,-17.52,76.54,76.61,75.96,0.05,-22.43,-22.12,-22.81,1.61,2.044,132.5,29.03,1.973,0,10.04,-0.0003637949,-0.0003974936,2.5E-07
"2019-01-15 05:20:00",41936,"CKVY",12.29,-16.96,-17.09,-16.96,-17.27,76.51,76.51,76.23,0.05,-22.3,-22.15,-22.5,0.916,1.179,154.5,1.667,0.658,0,10.04,-0.0003637949,-0.0003974936,2.5E-07
"2019-01-15 05:25:00",41937,"CKVY",12.29,-15.91,-16.46,-15.85,-17.09,77.68,77.68,76.44,0.054,-21.51,-20.8,-22.28,1.095,0.934,235.7,25.96,3.507,0,10.04,-0.0003637949,-0.0003974936,2.5E-07
"2019-01-15 05:30:00",41938,"CKVY",12.27,-15.1,-15.56,-15.04,-15.97,78.16,78.16,77.65,0.057,-20.44,-19.88,-20.9,2.031,1.469,223.8,13.68,4.822,0,10.04,-0.0006749268,-0.0008580047,2.5E-07
"2019-01-15 05:35:00",41939,"CKVY",12.29,-13.74,-14.25,-13.67,-15.23,78.72,78.92,78.13,0.061,-18.96,-18.38,-20.04,3.036,2.591,187.8,6.901,5.042,0,10.05,-0.0006749268,-0.0008580047,2.5E-07
"2019-01-15 05:40:00",41940,"CKVY",12.29,-13.55,-13.6,-13.43,-13.92,78.41,78.72,78.34,0.061,-18.37,-18.22,-18.66,3.303,3.252,167.4,13.4,3.946,0,10.05,-0.0006749268,-0.0008580047,2.5E-07
"2019-01-15 05:45:00",41941,"CKVY",12.28,-15.04,-14.27,-13.49,-15.23,76.96,78.44,76.89,0.056,-19.23,-18.29,-20.35,3.244,3.327,119.8,8.7,4.603,0,10.05,-0.0003237199,-0.0003331724,2.5E-07
"2019-01-15 05:50:00",41942,"CKVY",12.28,-15.16,-15.22,-15.04,-15.41,77.3,77.3,76.92,0.056,-20.3,-20.08,-20.5,3.441,3.302,91,8.88,4.822,0,10.05,-0.0003237199,-0.0003331724,2.5E-07
"2019-01-15 05:55:00",41943,"CKVY",12.26,-14.79,-14.95,-14.67,-15.29,77.61,77.68,77.23,0.057,-19.94,-19.62,-20.33,3.292,3.425,89.4,19.88,3.946,0,10.05,-0.0003237199,-0.0003331724,2.5E-07
"2019-01-15 06:00:00",41944,"CKVY",12.27,-14.48,-14.65,-14.36,-14.92,77.65,77.68,77.37,0.058,-19.63,-19.31,-19.87,2.527,2.832,254.9,77.58,2.85,0,10.05,-0.0002753855,-0.0002749748,2.5E-07
"2019-01-15 06:05:00",41945,"CKVY",12.27,-14.17,-14.39,-14.11,-14.61,77.96,78.03,77.58,0.059,-19.33,-19,-19.57,2.044,2.279,319.1,52.72,3.288,0,10.05,-0.0002753855,-0.0002749748,2.5E-07
"2019-01-15 06:10:00",41946,"CKVY",12.26,-14.11,-14.13,-13.98,-14.29,77.96,78.1,77.89,0.059,-19.02,-18.89,-19.18,2.246,2.126,253,14.47,4.384,0,10.05,-0.0002753855,-0.0002749748,2.5E-07
"2019-01-15 06:15:00",41947,"CKVY",12.27,-13.36,-13.76,-13.3,-14.17,78.54,78.54,77.99,0.062,-18.6,-18.07,-19.06,2.824,2.613,208.1,13.81,4.384,0,10.05,-0.0004513961,-0.0005030541,2.5E-07
"2019-01-15 06:20:00",41948,"CKVY",12.27,-12.8,-13.02,-12.68,-13.43,78.41,78.61,78.4,0.064,-17.8,-17.48,-18.2,2.227,2.52,267.7,33.69,1.754,0,10.05,-0.0004513961,-0.0005030541,2.5E-07
"2019-01-15 06:25:00",41949,"CKVY",12.27,-12.62,-12.68,-12.49,-12.87,78.3,78.58,78.3,0.064,-17.49,-17.33,-17.68,1.47,1.849,23.06,18.82,2.192,0,10.05,-0.0004513961,-0.0005030541,2.5E-07
"2019-01-15 06:30:00",41950,"CKVY",12.27,-12.19,-12.48,-12.18,-12.8,78.64,78.68,78.27,0.066,-17.31,-16.96,-17.64,0.954,1.188,62.32,14.3,2.63,0,10.05,-0.0006095561,-0.0007188094,2.5E-07
"2019-01-15 06:35:00",41951,"CKVY",12.27,-12.06,-12.09,-11.94,-12.31,78.5,78.85,78.37,0.066,-16.87,-16.68,-17.13,1.141,1.119,69.22,31.15,2.63,0,10.06,-0.0006095561,-0.0007188094,2.5E-07
"2019-01-15 06:40:00",41952,"CKVY",12.27,-11.63,-11.89,-11.57,-12.19,78.77,78.77,78.39,0.068,-16.68,-16.32,-17,1.156,1.114,308.2,30.73,1.754,0,10.06,-0.0006095561,-0.0007188094,2.5E-07
"2019-01-15 06:45:00",41953,"CKVY",12.27,-11.07,-11.33,-10.95,-11.69,78.94,78.97,78.7,0.07,-16.08,-15.67,-16.44,1.072,1.123,207.4,8.45,2.85,0,10.06,-0.0008880585,-0.001147221,2.5E-07
"2019-01-15 06:50:00",41954,"CKVY",12.27,-11.01,-11.01,-10.83,-11.26,78.97,78.97,78.76,0.07,-15.75,-15.55,-16.01,1.246,1.136,138.2,25.01,2.63,0,10.06,-0.0008880585,-0.001147221,2.5E-07
"2019-01-15 06:55:00",41955,"CKVY",12.26,-10.83,-10.7,-10.33,-11.01,78.9,79.31,78.83,0.071,-15.41,-14.99,-15.73,1.915,1.431,80.5,30.03,5.918,0,10.06,-0.0008880585,-0.001147221,2.5E-07
"2019-01-15 07:00:00",41956,"CKVY",12.26,-10.27,-10.54,-10.21,-10.89,79.31,79.38,78.8,0.073,-15.22,-14.85,-15.65,2.34,2.217,87.4,12.11,4.384,0,10.06,-0.0007599317,-0.0009262071,2.5E-07
"2019-01-15 07:05:00",41957,"CKVY",12.26,-10.39,-10.39,-10.21,-10.58,79,79.38,78.93,0.073,-15.09,-14.84,-15.31,2.418,2.415,146.4,44.47,3.507,0,10.06,-0.0007599317,-0.0009262071,2.5E-07
"2019-01-15 07:10:00",41958,"CKVY",12.26,-10.33,-10.35,-10.14,-10.58,79.1,79.24,78.9,0.073,-15.06,-14.81,-15.31,2.069,2.273,309.8,24,4.165,0,10.06,-0.0007599317,-0.0009262071,2.5E-07
"2019-01-15 07:15:00",41959,"CKVY",12.25,-10.33,-10.38,-10.21,-10.58,79.28,79.38,78.9,0.073,-15.07,-14.84,-15.29,2.183,1.996,333.8,17.85,3.946,0,10.06,-0.0005880398,-0.0006693373,2.5E-07
"2019-01-15 07:20:00",41960,"CKVY",12.26,-10.21,-10.18,-9.96,-10.39,79.28,79.52,79.21,0.073,-14.82,-14.6,-15.05,2.897,2.459,307,19.89,5.261,0,10.06,-0.0005880398,-0.0006693373,2.5E-07
"2019-01-15 07:25:00",41961,"CKVY",12.26,-10.21,-10.33,-10.14,-10.52,79.24,79.31,79.07,0.073,-15.02,-14.84,-15.21,3.332,3.221,300.8,13.23,4.822,0,10.06,-0.0005880398,-0.0006693373,2.5E-07
"2019-01-15 07:30:00",41962,"CKVY",12.26,-9.65,-10,-9.59,-10.33,79.66,79.76,79.24,0.076,-14.62,-14.15,-14.99,3.248,3.327,325.9,10.93,4.384,0.000951677,10.06,-0.0004231207,-0.0004450156,2.5E-07
"2019-01-15 07:35:00",41963,"CKVY",12.24,-9.28,-9.54,-9.28,-9.77,79.72,79.76,79.52,0.077,-14.12,-13.84,-14.36,2.859,3.035,306.3,11.01,4.165,0.05572951,10.06,-0.0004231207,-0.0004450156,2.5E-07
"2019-01-15 07:40:00",41964,"CKVY",12.25,-9.46,-9.45,-9.21,-9.65,79.59,79.72,79.38,0.077,-14.06,-13.79,-14.28,2.659,2.835,300.2,10.77,4.165,0.2231502,10.06,-0.0004231207,-0.0004450156,2.5E-07
"2019-01-15 07:45:00",41965,"CKVY",12.26,-9.28,-9.34,-9.21,-9.59,79.48,79.59,79.41,0.077,-13.96,-13.82,-14.2,2.295,2.504,349.9,22.19,2.411,0.7004318,10.06,-0.0004752047,-0.000511341,0.001577782
"2019-01-15 07:50:00",41966,"CKVY",12.26,-8.9,-9.08,-8.72,-9.4,79.76,79.83,79.45,0.079,-13.68,-13.27,-14.03,1.937,2.104,11.55,14.63,3.288,1.535102,10.06,-0.0004752047,-0.000511341,0.001577782
"2019-01-15 07:55:00",41967,"CKVY",12.26,-8.9,-8.79,-8.59,-9.03,79.45,79.86,79.41,0.079,-13.38,-13.14,-13.67,1.772,1.822,31.35,16.68,3.288,2.246234,10.06,-0.0004752047,-0.000511341,0.001577782
"2019-01-15 08:00:00",41968,"CKVY",12.27,-8.72,-8.9,-8.59,-9.15,79.72,79.72,79.38,0.08,-13.53,-13.18,-13.81,1.58,1.711,355.1,16.29,2.85,3.21581,10.06,-0.0006947608,-0.0008206478,0.007687885
"2019-01-15 08:05:00",41969,"CKVY",12.28,-8.34,-8.55,-8.34,-8.84,79.69,79.83,79.62,0.081,-13.13,-12.91,-13.44,1.319,1.484,335.8,36.81,1.754,4.921998,10.06,-0.0006947608,-0.0008206478,0.007687885
"2019-01-15 08:10:00",41970,"CKVY",12.29,-8.16,-8.22,-7.972,-8.47,80,80,79.66,0.082,-12.77,-12.49,-13.05,1.391,1.295,303.7,23.95,3.069,8.146775,10.06,-0.0006947608,-0.0008206478,0.007687885
"2019-01-15 08:15:00",41971,"CKVY",12.32,-7.663,-7.757,-7.6,-8.16,80.1,80.3,79.93,0.084,-12.25,-12.07,-12.69,1.563,1.47,292.2,15.28,2.63,12.4754,10.06,-0.0008850473,-0.0007068844,0.01894349
"2019-01-15 08:20:00",41972,"CKVY",12.34,-7.044,-7.37,-6.982,-7.787,80.4,80.5,80.1,0.087,-11.85,-11.43,-12.29,1.65,1.586,334.5,14.82,1.754,17.05135,10.06,-0.0008850473,-0.0007068844,0.01894349
"2019-01-15 08:25:00",41973,"CKVY",12.38,-6.425,-6.699,-6.239,-7.168,80.7,80.8,80.4,0.09,-11.1,-10.61,-11.61,1.269,1.49,313.8,13.91,1.973,22.18847,10.06,-0.0008850473,-0.0007068844,0.01894349
"2019-01-15 08:30:00",41974,"CKVY",12.42,-5.994,-6.23,-5.994,-6.487,80.6,80.8,80.5,0.092,-10.64,-10.4,-10.88,0.886,1.05,310.2,7.227,1.096,28.07346,10.06,-0.0002646379,-4.648348E-05,0.04204135
"2019-01-15 08:35:00",41975,"CKVY",12.47,-5.5,-5.807,-5.376,-6.18,80.9,80.9,80.5,0.094,-10.2,-9.72,-10.6,0.531,0.737,337.2,2.803,0.658,34.61345,10.06,-0.0002646379,-4.648348E-05,0.04204135
"2019-01-15 08:40:00",41976,"CKVY",12.5,-5.005,-5.285,-4.943,-5.562,81,81,80.6,0.097,-9.66,-9.28,-9.92,0.142,0.317,264.5,47.06,0.438,41.22004,10.07,-0.0002646379,-4.648348E-05,0.04204135
"2019-01-15 08:45:00",41977,"CKVY",12.58,-5.377,-5.257,-4.943,-5.501,80.4,81,80.3,0.094,-9.7,-9.3,-9.99,0.366,0.225,281,10.55,1.754,47.25561,10.07,0.0004719245,0.0005848096,0.07501755
"2019-01-15 08:50:00",41978,"CKVY",12.66,-5.129,-5.197,-5.005,-5.439,80.5,80.8,80.4,0.096,-9.63,-9.44,-9.92,0.837,0.548,272,24.19,2.63,53.61271,10.07,0.0004719245,0.0005848096,0.07501755
"2019-01-15 08:55:00",41979,"CKVY",12.75,-5.377,-5.262,-5.129,-5.439,80.4,80.6,80.2,0.094,-9.74,-9.58,-9.93,1.381,1.152,235.5,4.968,2.63,61.09152,10.07,0.0004719245,0.0005848096,0.07501755
"2019-01-15 09:00:00",41980,"CKVY",12.85,-4.943,-5.063,-4.881,-5.377,80.6,80.7,80.4,0.097,-9.51,-9.31,-9.87,1.361,1.353,234.9,11.92,1.973,69.37,10.07,0.001511853,0.001798547,0.1107462
"2019-01-15 09:05:00",41981,"CKVY",13.04,-4.757,-4.859,-4.695,-5.067,80.6,80.7,80.4,0.097,-9.31,-9.13,-9.51,1.131,1.307,270.1,13.51,1.534,78.22316,10.07,0.001511853,0.001798547,0.1107462
"2019-01-15 09:10:00",41982,"CKVY",13.27,-4.199,-4.402,-4.012,-4.819,80.7,81,80.5,0.1,-8.8,-8.41,-9.28,0.682,0.841,322.4,20.52,1.096,87.55566,10.07,0.001511853,0.001798547,0.1107462
"2019-01-15 09:15:00",41983,"CKVY",13.78,-4.261,-4.166,-4.012,-4.323,80.4,80.8,80.4,0.1,-8.63,-8.43,-8.82,0.58,0.664,283.5,13.93,1.315,97.89616,10.07,0.002527543,0.00287016,0.1469657
"2019-01-15 09:20:00",41984,"CKVY",14.54,-4.199,-4.149,-4.012,-4.385,80.4,80.5,80.2,0.1,-8.66,-8.5,-8.92,0.692,0.621,249.7,10.17,1.754,109.6523,10.07,0.002527543,0.00287016,0.1469657
"2019-01-15 09:25:00",41985,"CKVY",14.47,-3.769,-3.919,-3.767,-4.137,80.6,80.7,80.3,0.102,-8.41,-8.23,-8.64,1.065,0.901,272.5,5.664,1.973,122.0602,10.07,0.002527543,0.00287016,0.1469657
"2019-01-15 09:30:00",41986,"CKVY",14.44,-3.336,-3.632,-3.212,-3.955,81.1,81.1,80.5,0.105,-8.07,-7.593,-8.42,1.238,1.164,273.5,9.28,1.754,131.6864,10.07,0.003701169,0.004116703,0.1825978
"2019-01-15 09:35:00",41987,"CKVY",14.4,-3.029,-3.207,-3.028,-3.523,80.9,81.1,80.7,0.106,-7.619,-7.432,-7.889,1.226,1.268,277.8,10.11,1.973,141.045,10.07,0.003701169,0.004116703,0.1825978
"2019-01-15 09:40:00",41988,"CKVY",14.36,-1.543,-2.22,-1.543,-3.091,82,82,80.9,0.116,-6.458,-5.7,-7.477,0.755,0.989,294.7,25.63,0,152.2063,10.07,0.003701169,0.004116703,0.1825978
"2019-01-15 09:45:00",41989,"CKVY",14.33,-0.055,-0.616,0.007,-1.543,82.6,83.1,82,0.125,-4.629,-3.912,-5.683,0.393,0.553,283.3,65.82,0.658,170.8348,10.07,0.005377651,0.005910554,0.2166868
"2019-01-15 09:50:00",41990,"CKVY",14.32,-0.303,-0.135,0.193,-0.489,82,82.8,81.7,0.123,-4.271,-3.807,-4.738,0.083,0.194,243.2,72.47,1.096,186.3972,10.08,0.005377651,0.005910554,0.2166868
"2019-01-15 09:55:00",41991,"CKVY",14.3,0.441,-0.14,0.441,-0.427,82.8,82.8,81.9,0.128,-4.284,-3.547,-4.642,0.091,0.09,8.36,12.11,0.438,189.7408,10.08,0.005377651,0.005910554,0.2166868
"2019-01-15 10:00:00",41992,"CKVY",14.29,-0.551,-0.141,0.503,-0.675,81.2,82.9,80.8,0.12,-4.434,-3.477,-5.088,0.266,0.166,263,31.58,1.315,188.9946,10.08,0.006626569,0.007099441,0.2489849
"2019-01-15 10:05:00",41993,"CKVY",14.28,-0.799,-0.76,-0.551,-0.986,81.4,81.5,81,0.119,-5.146,-4.94,-5.382,0.637,0.434,273.4,10.42,2.192,186.6226,10.08,0.006626569,0.007099441,0.2489849
"2019-01-15 10:10:00",41994,"CKVY",14.27,0.441,-0.345,0.441,-1.048,83,83,81.2,0.128,-4.494,-3.513,-5.39,0.687,0.684,251.2,3.446,1.315,183.7519,10.08,0.006626569,0.007099441,0.2489849
"2019-01-15 10:15:00",41995,"CKVY",14.26,0.066,0.491,0.875,-0.058,81.4,83.2,81.3,0.124,-3.621,-3.052,-4.422,0.888,0.724,142.1,34.21,2.85,179.4595,10.08,0.006598657,0.007161468,0.2795394
"2019-01-15 10:20:00",41996,"CKVY",14.26,-0.929,-0.574,0.066,-0.929,80.8,81.3,80.4,0.117,-5.053,-4.327,-5.486,1.896,1.397,132.6,4.23,5.699,173.8792,10.08,0.006598657,0.007161468,0.2795394
"2019-01-15 10:25:00",41997,"CKVY",14.26,-0.811,-0.775,-0.562,-0.995,81.2,81.7,80.8,0.118,-5.144,-4.824,-5.446,3.314,2.554,127.1,8.21,5.699,175.42,10.08,0.006598657,0.007161468,0.2795394
"2019-01-15 10:30:00",41998,"CKVY",14.24,-0.44,-0.638,-0.44,-0.812,81.5,81.5,81.1,0.121,-4.984,-4.75,-5.191,4.397,3.948,120.3,6.15,5.48,176.2108,10.07,0.006496037,0.007396341,0.3078819
"2019-01-15 10:35:00",41999,"CKVY",14.25,0.055,-0.198,0.055,-0.626,81.5,82,81.4,0.124,-4.482,-4.211,-4.941,4.368,4.405,133.2,8.3,5.261,179.0435,10.07,0.006496037,0.007396341,0.3078819
"2019-01-15 10:40:00",42000,"CKVY",14.24,1.295,0.634,1.295,-0.069,82.7,82.8,81.4,0.133,-3.518,-2.734,-4.386,4.417,4.385,151.8,8.08,5.699,179.8234,10.07,0.006496037,0.007396341,0.3078819
"2019-01-15 10:45:00",42001,"CKVY",14.24,1.915,1.515,1.977,1.233,82.9,83.1,82.3,0.137,-2.552,-2.004,-2.891,4.176,4.35,158.3,10.78,5.699,180.2906,10.07,0.006718575,0.007857654,0.3331395
"2019-01-15 10:50:00",42002,"CKVY",14.24,1.727,1.694,1.915,1.481,82.4,82.9,82,0.135,-2.446,-2.117,-2.728,3.947,4.055,179.6,7.374,4.822,179.1315,10.07,0.006718575,0.007857654,0.3331395
"2019-01-15 10:55:00",42003,"CKVY",14.25,1.661,1.872,2.097,1.599,81.6,82.7,81.6,0.134,-2.287,-1.967,-2.704,3.738,3.847,162.5,9.33,5.042,176.1495,10.07,0.006718575,0.007857654,0.3331395
"2019-01-15 11:00:00",42004,"CKVY",14.24,2.093,1.918,2.156,1.661,82.5,82.5,81.6,0.138,-2.267,-1.946,-2.679,3.757,3.701,166,8.07,4.603,170.3872,10.07,0.006934779,0.00805272,0.3556926
"2019-01-15 11:05:00",42005,"CKVY",14.24,2.275,2.198,2.399,2.029,82.3,82.6,81.9,0.139,-1.97,-1.736,-2.213,3.619,3.727,163.9,7.221,4.384,170.3204,10.07,0.006934779,0.00805272,0.3556926
"2019-01-15 11:10:00",42006,"CKVY",14.23,2.273,2.425,2.646,2.149,81.6,82.7,81.6,0.138,-1.777,-1.433,-2.186,3.111,3.401,182.6,12.87,3.507,176.7935,10.07,0.006934779,0.00805272,0.3556926
"2019-01-15 11:15:00",42007,"CKVY",14.23,2.645,2.532,2.769,2.149,82.2,82.9,81.6,0.141,-1.623,-1.304,-2.177,2.458,2.742,209.6,25.28,3.069,186.7405,10.07,0.007970362,0.009086901,0.3754936
"2019-01-15 11:20:00",42008,"CKVY",14.23,2.645,2.415,2.707,2.087,82.4,82.5,81.4,0.141,-1.86,-1.471,-2.301,2.298,2.371,202,13.43,3.946,194.5099,10.07,0.007970362,0.009086901,0.3754936
"2019-01-15 11:25:00",42009,"CKVY",14.23,3.45,3.068,3.512,2.583,82.5,82.8,82.4,0.147,-1.035,-0.585,-1.531,2.147,2.25,184.6,11.7,3.507,200.5284,10.07,0.007970362,0.009086901,0.3754936
"2019-01-15 11:30:00",42010,"CKVY",14.22,3.884,3.61,4.008,3.264,83,83.7,82,0.151,-0.461,0.184,-0.943,1.841,2.048,199.5,27.95,2.192,210.8584,10.07,0.0092993,0.01034426,0.392218
"2019-01-15 11:35:00",42011,"CKVY",14.22,4.628,4.156,4.628,3.698,83.5,83.8,82.6,0.157,0.202,0.81,-0.42,0.991,1.39,247.1,4.918,1.096,224.0011,10.07,0.0092993,0.01034426,0.392218
"2019-01-15 11:40:00",42012,"CKVY",14.21,4.752,4.852,5.248,4.504,82.8,84.2,82.8,0.157,0.969,1.506,0.614,0.434,0.652,236.5,15.96,1.315,238.6115,10.07,0.0092993,0.01034426,0.392218
"2019-01-15 11:45:00",42013,"CKVY",14.2,4.256,4.611,4.876,4.256,82,83.3,82,0.152,0.521,0.921,-0.016,0.451,0.365,278.5,16.5,2.192,244.3937,10.07,0.01153869,0.01247541,0.4054737
"2019-01-15 11:50:00",42014,"CKVY",14.2,4.318,4.188,4.442,3.946,82.4,82.6,81.7,0.153,-0.038,0.256,-0.373,1.115,0.744,274.9,8.31,3.288,247.6375,10.07,0.01153869,0.01247541,0.4054737
"2019-01-15 11:55:00",42015,"CKVY",14.19,4.627,4.379,4.627,4.132,82.2,82.5,82.1,0.155,0.172,0.409,-0.101,2.061,1.596,281.4,8.12,4.384,253.8045,10.07,0.01153869,0.01247541,0.4054737
"2019-01-15 12:00:00",42016,"CKVY",14.18,5.301,4.879,5.301,4.503,82.7,82.8,82,0.16,0.682,1.201,0.27,2.924,2.551,288.9,9.53,4.603,264.3001,10.07,0.01219877,0.01334796,0.4161611
"2019-01-15 12:05:00",42017,"CKVY",14.17,5.854,5.519,5.916,5.052,82,82.8,81.9,0.163,1.298,1.689,0.741,3.404,3.199,298.6,8.41,4.603,284.788,10.07,0.01219877,0.01334796,0.4161611
"2019-01-15 12:10:00",42018,"CKVY",14.17,6.534,6.206,6.534,5.854,81.9,82.4,81.7,0.168,1.874,2.19,1.525,3.5,3.487,300.9,12.14,5.042,313.2944,10.07,0.01219877,0.01334796,0.4161611
"2019-01-15 12:15:00",42019,"CKVY",14.17,6.844,6.594,6.967,6.348,82.2,82.3,81.3,0.171,2.209,2.705,1.872,3.126,3.334,264,21.19,3.726,336.3731,10.07,0.01451929,0.01614208,0.4229555
"2019-01-15 12:20:00",42020,"CKVY",14.16,7.835,7.182,7.835,6.72,82,82.3,81.6,0.178,2.83,3.482,2.29,2.529,2.872,198.2,26.06,3.288,333.4486,10.07,0.01451929,0.01614208,0.4229555
"2019-01-15 12:25:00",42021,"CKVY",14.16,8.76,8.33,8.83,7.711,80.7,82.5,80.7,0.183,3.925,4.322,3.379,1.953,2.145,166.8,13.98,3.726,310.2684,10.07,0.01451929,0.01614208,0.4229555
"2019-01-15 12:30:00",42022,"CKVY",14.16,8.64,8.7,8.83,8.52,78.83,80.7,78.83,0.178,3.736,4.042,3.363,2.184,1.991,169.3,7.462,5.042,288.5015,10.07,0.01393076,0.01541997,0.4263453
"2019-01-15 12:35:00",42023,"CKVY",14.15,9.44,8.98,9.56,8.51,78.54,79.1,78.17,0.184,3.699,4.257,3.253,2.891,2.535,170.6,8.84,5.48,288.3922,10.07,0.01393076,0.01541997,0.4263453
"2019-01-15 12:40:00",42024,"CKVY",14.14,9.69,9.46,9.69,9.25,75.44,78.51,75.44,0.178,3.641,4.219,3.282,3.58,3.327,176.3,5.577,4.822,306.8479,10.07,0.01393076,0.01541997,0.4263453
"2019-01-15 12:45:00",42025,"CKVY",14.14,9.56,9.64,10.06,9.31,74.79,76.65,73.79,0.176,3.34,4.099,2.762,4.04,3.882,176.5,7.675,6.357,322.1349,10.07,0.01596379,0.01798898,0.4270145
"2019-01-15 12:50:00",42026,"CKVY",14.14,9.37,9.52,9.81,9.25,74.99,75.44,74.61,0.175,3.182,3.549,2.836,4.733,4.327,169.6,8.73,10.3,322.6844,10.07,0.01596379,0.01798898,0.4270145
"2019-01-15 12:55:00",42027,"CKVY",14.13,9.31,9.02,9.37,8.81,76.88,76.88,74.26,0.179,2.872,3.562,2.414,4.701,4.829,194.7,16.15,6.576,313.2019,10.07,0.01596379,0.01798898,0.4270145
"2019-01-15 13:00:00",42028,"CKVY",14.13,9.49,9.46,9.68,9.24,73.92,77.01,73.71,0.173,3.047,3.781,2.611,3.815,4.255,227.7,21.3,2.85,307.7398,10.07,0.01495689,0.01729521,0.4245801
"2019-01-15 13:05:00",42029,"CKVY",14.13,10.42,9.91,10.42,9.37,71.95,74.43,71.95,0.176,3.214,3.711,2.772,2.274,3.081,318.9,30.51,2.411,312.2338,10.06,0.01495689,0.01729521,0.4245801
"2019-01-15 13:10:00",42030,"CKVY",14.12,10.17,10.18,10.42,9.92,72.88,73.81,71.51,0.176,3.137,3.51,2.758,1.763,1.889,336.1,14.28,3.288,313.0167,10.07,0.01495689,0.01729521,0.4245801
"2019-01-15 13:15:00",42031,"CKVY",14.12,9.8,10.09,10.3,9.8,74.23,74.29,72.33,0.176,3.231,3.611,2.814,2.455,1.964,324.1,15.12,10.08,309.5853,10.07,0.01611308,0.01806026,0.4185793
"2019-01-15 13:20:00",42032,"CKVY",14.12,7.445,8.44,9.8,7.383,76.39,76.39,73.61,0.163,2.165,3.272,1.264,4.996,3.678,347.4,8.56,12.28,309.3726,10.06,0.01611308,0.01806026,0.4185793
"2019-01-15 13:25:00",42033,"CKVY",14.12,8.06,7.74,8.06,7.445,77.22,77.66,76.36,0.17,2.078,2.532,1.566,6.939,5.995,338.9,10.1,11.18,307.4008,10.06,0.01611308,0.01806026,0.4185793
"2019-01-15 13:30:00",42034,"CKVY",14.12,8.06,8.18,8.43,7.939,75.42,77.22,75.42,0.166,2.334,2.652,1.902,8.12,7.658,339.7,12.91,10.08,312.3441,10.06,0.01382583,0.0162169,0.4097203
"2019-01-15 13:35:00",42035,"CKVY",14.12,8.43,8.21,8.56,7.877,76.15,76.35,75.05,0.17,2.14,2.628,1.623,7.431,7.847,345.4,11.11,9.21,307.5114,10.05,0.01382583,0.0162169,0.4097203
"2019-01-15 13:40:00",42036,"CKVY",14.12,8.56,8.37,8.62,8.19,76.11,76.11,75.15,0.171,2.246,2.616,1.943,6.992,7.251,351.1,11.95,8.55,299.507,10.05,0.01382583,0.0162169,0.4097203
"2019-01-15 13:45:00",42037,"CKVY",14.12,8.62,8.69,8.8,8.49,74.32,76.11,74.11,0.167,2.469,2.797,1.96,6.364,6.655,358.2,10.35,7.453,286.2099,10.05,0.01248284,0.01512006,0.3972417
"2019-01-15 13:50:00",42038,"CKVY",14.12,9.11,8.92,9.29,8.49,75.62,76.72,74.28,0.174,2.742,3.464,2,5.846,6.063,349.8,14.66,7.014,274.3754,10.05,0.01248284,0.01512006,0.3972417
"2019-01-15 13:55:00",42039,"CKVY",14.12,8.92,8.85,9.11,8.61,75.41,76.23,74.69,0.172,2.629,2.983,2.24,5.568,5.686,341.1,10.66,7.891,263.5755,10.05,0.01248284,0.01512006,0.3972417
"2019-01-15 14:00:00",42040,"CKVY",14.12,9.16,9.04,9.29,8.79,74.86,75.96,74.79,0.173,2.802,3.184,2.487,5.72,5.661,3.413,7.931,7.891,256.892,10.05,0.01209358,0.01450387,0.3814963
"2019-01-15 14:05:00",42041,"CKVY",14.13,9.78,9.46,9.85,9.04,75.27,75.75,74.55,0.179,3.159,3.725,2.618,5.584,5.673,0.068,10.69,7.453,253.6669,10.05,0.01209358,0.01450387,0.3814963
"2019-01-15 14:10:00",42042,"CKVY",14.13,10.15,9.92,10.15,9.66,73.89,75.51,73.72,0.178,3.549,3.806,3.307,5.281,5.454,357.4,10.66,7.014,256.2599,10.05,0.01209358,0.01450387,0.3814963
"2019-01-15 14:15:00",42043,"CKVY",14.13,10.28,10.17,10.4,9.97,73.68,74.03,73.2,0.179,3.413,3.707,3.105,4.755,5.032,351,7.431,6.138,256.1382,10.05,0.01247846,0.0149409,0.3626349
"2019-01-15 14:20:00",42044,"CKVY",14.13,10.77,10.6,10.77,10.15,73.62,75.47,73.48,0.183,4.02,4.487,3.436,4.492,4.612,342.6,16.3,5.48,248.35,10.04,0.01247846,0.0149409,0.3626349
"2019-01-15 14:25:00",42045,"CKVY",14.13,11.02,10.8,11.02,10.59,73.58,74.99,73.07,0.185,4.113,4.638,3.723,4.163,4.265,339.6,8.79,5.261,234.1382,10.04,0.01247846,0.0149409,0.3626349
"2019-01-15 14:30:00",42046,"CKVY",14.13,11.39,11.29,11.64,10.9,72.65,73.62,72.65,0.185,4.406,4.804,3.902,3.83,4.012,316.6,22.28,4.603,225.5204,10.04,0.01170085,0.01396644,0.340802
"2019-01-15 14:35:00",42047,"CKVY",14.13,11.83,11.73,12.01,11.27,71.69,73.17,71.62,0.187,4.54,4.941,4.126,3.199,3.514,319.7,15.69,3.288,222.5777,10.04,0.01170085,0.01396644,0.340802
"2019-01-15 14:40:00",42048,"CKVY",14.13,11.76,11.89,12.01,11.7,73.27,73.31,71.48,0.19,4.626,5.091,4.376,2.695,2.905,274.4,23.19,3.507,223.2389,10.04,0.01170085,0.01396644,0.340802
"2019-01-15 14:45:00",42049,"CKVY",14.14,11.52,11.54,11.76,11.39,72.96,73.86,72.38,0.187,4.57,4.905,4.236,2.432,2.556,283.7,7.243,3.507,214.7355,10.04,0.01162125,0.01360895,0.3163228
"2019-01-15 14:50:00",42050,"CKVY",14.14,11.89,11.68,11.89,11.46,74.03,74.17,72.89,0.193,4.874,5.206,4.491,2.487,2.447,277.1,14.66,3.069,207.3302,10.04,0.01162125,0.01360895,0.3163228
"2019-01-15 14:55:00",42051,"CKVY",14.14,12.32,12.02,12.32,11.83,72.1,74.03,71.31,0.192,4.904,5.285,4.51,2.125,2.396,281.6,10.66,2.192,197.0065,10.04,0.01162125,0.01360895,0.3163228
"2019-01-15 15:00:00",42052,"CKVY",14.15,13.81,13.07,13.87,12.26,69.11,73.1,69.11,0.196,5.402,5.68,5.031,1.238,1.668,298.7,8.95,0.658,190.1044,10.04,0.01039916,0.01204676,0.2892131
"2019-01-15 15:05:00",42053,"CKVY",14.15,14.3,14.26,14.67,13.75,67.32,69.07,65.46,0.195,5.263,5.604,4.762,0.538,0.87,342.6,39.66,1.096,181.0834,10.04,0.01039916,0.01204676,0.2892131
"2019-01-15 15:10:00",42054,"CKVY",14.15,14.74,14.47,14.74,14.24,66.87,67.6,65.5,0.198,5.33,5.739,4.892,0.149,0.301,356.6,22.57,1.096,171.3183,10.04,0.01039916,0.01204676,0.2892131
"2019-01-15 15:15:00",42055,"CKVY",14.15,14.92,15.09,15.48,14.61,67.66,67.7,65.43,0.202,5.868,6.336,5.434,0.418,0.199,17.38,51.11,2.85,157.1706,10.04,0.009054686,0.00995666,0.25972
"2019-01-15 15:20:00",42056,"CKVY",14.15,13.99,14.3,14.98,13.87,69,69.49,67.46,0.198,5.931,6.267,5.591,1.265,0.883,60.92,13.29,3.946,146.5683,10.04,0.009054686,0.00995666,0.25972
"2019-01-15 15:25:00",42057,"CKVY",14.15,14.49,14.13,14.49,13.87,69.21,69.69,68.63,0.202,5.894,6.369,5.471,1.593,1.465,64.79,28.45,2.411,139.8358,10.04,0.009054686,0.00995666,0.25972
"2019-01-15 15:30:00",42058,"CKVY",14.15,13.99,14.25,14.49,13.93,71.27,71.27,69.07,0.204,6.255,6.514,6.027,1.907,1.815,142.8,7.308,2.63,135.4426,10.04,0.007881686,0.0091768,0.2280596
"2019-01-15 15:35:00",42059,"CKVY",14.15,14.05,13.85,14.11,13.62,72.13,73.06,71.27,0.207,6.656,6.904,6.245,1.506,1.723,137.6,12.52,2.85,130.6604,10.04,0.007881686,0.0091768,0.2280596
"2019-01-15 15:40:00",42060,"CKVY",14.15,14.48,14.19,14.54,13.99,71.27,72.4,71.27,0.208,6.803,7.054,6.548,1.395,1.441,146.1,28.74,2.192,129.0991,10.04,0.007881686,0.0091768,0.2280596
"2019-01-15 15:45:00",42061,"CKVY",14.15,14.73,14.65,14.79,14.48,70.65,71.34,69.72,0.209,6.763,7.138,6.429,1.069,1.226,263.7,46.97,1.534,131.6224,10.04,0.007070601,0.008291571,0.1945438
"2019-01-15 15:50:00",42062,"CKVY",14.15,14.73,14.68,14.79,14.54,69.51,70.86,69.31,0.206,6.72,7.028,6.335,0.742,0.862,253.4,33.93,1.754,132.5997,10.04,0.007070601,0.008291571,0.1945438
"2019-01-15 15:55:00",42063,"CKVY",14.14,15.16,14.97,15.22,14.54,68.1,70.37,67.86,0.205,6.73,7.033,6.406,0.552,0.594,211.9,6.128,1.754,122.5878,10.04,0.007070601,0.008291571,0.1945438
"2019-01-15 16:00:00",42064,"CKVY",14.16,15.22,15.01,15.22,14.85,68.65,70.09,68.1,0.207,6.765,6.988,6.506,0.47,0.551,160.4,14.48,1.534,107.4502,10.04,0.00494368,0.005672526,0.1597629
"2019-01-15 16:05:00",42065,"CKVY",14.17,15.22,15.2,15.35,14.98,69.96,70.23,68.48,0.211,6.994,7.324,6.497,0.56,0.505,169.9,11.65,1.534,90.63993,10.03,0.00494368,0.005672526,0.1597629
"2019-01-15 16:10:00",42066,"CKVY",14.17,14.85,15.13,15.47,14.73,71.75,72.16,69.89,0.213,7.352,7.621,7.113,1.227,0.847,174.7,11.18,3.946,84.898,10.03,0.00494368,0.005672526,0.1597629
"2019-01-15 16:15:00",42067,"CKVY",14.17,14.85,14.89,15.04,14.73,70.78,72.61,70.58,0.21,7.371,7.783,7.02,1.529,1.343,175.7,28.86,2.192,84.72437,10.03,0.003497846,0.004245802,0.1240606
"2019-01-15 16:20:00",42068,"CKVY",14.18,14.91,14.89,15.04,14.73,70.27,71.71,69.92,0.209,7.107,7.491,6.826,1.877,1.729,193.4,22.3,3.288,84.83511,10.03,0.003497846,0.004245802,0.1240606
"2019-01-15 16:25:00",42069,"CKVY",14.18,14.97,14.95,15.1,14.85,71.4,71.4,70.23,0.213,7.147,7.395,6.932,1.6,1.758,241,61.86,2.63,81.38412,10.03,0.003497846,0.004245802,0.1240606
"2019-01-15 16:30:00",42070,"CKVY",14.12,14.79,14.85,14.97,14.6,71.33,71.95,70.44,0.211,7.176,7.554,6.856,1.824,1.764,170.5,7.899,3.288,74.00317,10.03,0.002061697,0.003141416,0.0884999
"2019-01-15 16:35:00",42071,"CKVY",13.57,14.42,14.7,14.97,14.35,73.74,73.74,71.33,0.215,7.324,7.627,7.084,2.099,1.916,154.9,12.67,3.726,65.09638,10.03,0.002061697,0.003141416,0.0884999
"2019-01-15 16:40:00",42072,"CKVY",13.38,14.23,14.27,14.48,14.11,73.12,74.57,72.57,0.212,7.361,7.755,6.916,2.694,2.437,149.4,6.043,3.946,55.42921,10.03,0.002061697,0.003141416,0.0884999
"2019-01-15 16:45:00",42073,"CKVY",13.31,13.86,14.04,14.29,13.86,74.26,74.29,73.05,0.211,7.249,7.471,7.029,2.983,2.82,141.8,9.88,3.946,46.19535,10.03,0.0006367368,0.001804318,0.05452983
"2019-01-15 16:50:00",42074,"CKVY",13.26,13.98,13.92,14.05,13.8,74.53,75.05,73.95,0.213,7.307,7.556,7.051,2.775,2.91,143.5,16.26,2.85,37.87321,10.02,0.0006367368,0.001804318,0.05452983
"2019-01-15 16:55:00",42075,"CKVY",13.2,13.74,13.87,14.11,13.61,75.6,75.6,74.43,0.214,7.44,7.678,7.256,2.76,2.702,153.3,9.71,4.603,30.83015,10.02,0.0006367368,0.001804318,0.05452983
"2019-01-15 17:00:00",42076,"CKVY",13.16,13.74,13.67,13.8,13.49,76.15,76.15,75.05,0.216,7.356,7.619,7.117,2.805,2.776,155.6,6.099,3.946,24.7762,10.02,-0.0008617243,0.0002630861,0.02675217
"2019-01-15 17:05:00",42077,"CKVY",13.12,13.55,13.62,13.74,13.49,76.08,77.83,75.74,0.214,7.608,8.1,7.258,3.462,3.142,159.6,5.954,5.261,19.03007,10.02,-0.0008617243,0.0002630861,0.02675217
"2019-01-15 17:10:00",42078,"CKVY",13.09,13.55,13.59,13.67,13.43,78.42,79.04,75.84,0.22,7.807,8.32,7.297,3.725,3.67,161.4,4.853,4.822,14.08132,10.02,-0.0008617243,0.0002630861,0.02675217
"2019-01-15 17:15:00",42079,"CKVY",13.06,13.37,13.5,13.61,13.37,78.04,79.21,77.87,0.217,8.05,8.37,7.77,3.921,3.803,154.8,5.039,4.603,9.982951,10.02,-0.0005855396,0.0006575876,0.01156695
"2019-01-15 17:20:00",42080,"CKVY",13.03,13.3,13.39,13.49,13.24,79.97,79.97,77.94,0.222,7.992,8.35,7.72,3.808,3.871,152.6,6.356,4.603,6.449197,10.02,-0.0005855396,0.0006575876,0.01156695
"2019-01-15 17:25:00",42081,"CKVY",13.02,13.24,13.3,13.43,13.18,79.31,80.5,78.01,0.22,8.05,8.5,7.619,3.581,3.711,150.9,6.965,4.384,3.717657,10.02,-0.0005855396,0.0006575876,0.01156695
"2019-01-15 17:30:00",42082,"CKVY",13,13.37,13.31,13.49,13.24,79.83,80.2,78.93,0.222,8.2,8.49,7.951,3.044,3.353,160.6,10.72,2.85,2.157537,10.01,0.0004064274,0.0006000805,0.003574907
"2019-01-15 17:35:00",42083,"CKVY",12.98,13.37,13.3,13.43,13.18,76.84,79.86,76.84,0.214,7.704,8.31,7.336,2.185,2.633,174.4,11.16,2.192,1.374638,10.01,0.0004064274,0.0006000805,0.003574907
"2019-01-15 17:40:00",42084,"CKVY",12.98,13.24,13.33,13.43,13.24,77.39,78.21,76.8,0.214,7.602,7.849,7.326,1.505,1.791,167.6,13.22,2.192,0.793962,10.01,0.0004064274,0.0006000805,0.003574907
"2019-01-15 17:45:00",42085,"CKVY",12.97,13.24,13.27,13.37,13.12,78.56,78.9,77.15,0.218,7.69,8.04,7.426,1.485,1.398,159.6,7.362,3.946,0.3563089,10.01,-0.0001169817,-4.338889E-05,0.0001337969
"2019-01-15 17:50:00",42086,"CKVY",12.97,13.31,13.24,13.37,13.06,79.39,80.2,78.52,0.22,8.05,8.41,7.713,1.997,1.742,157.6,4.541,4.384,0.1099145,10.01,-0.0001169817,-4.338889E-05,0.0001337969
"2019-01-15 17:55:00",42087,"CKVY",12.95,13.12,13.23,13.37,13.06,79.56,79.9,79.22,0.219,8.09,8.3,7.895,2.61,2.291,149.4,9.08,4.165,0.01158003,10.01,-0.0001169817,-4.338889E-05,0.0001337969
"2019-01-15 18:00:00",42088,"CKVY",12.95,13.25,13.18,13.31,13.06,79.87,80.6,79.53,0.221,8.2,8.4,7.961,2.907,2.821,151.6,13.4,3.726,0,10.01,-5.536137E-05,3.48586E-05,2.5E-07
"2019-01-15 18:05:00",42089,"CKVY",12.93,13.25,13.22,13.37,13,80.7,81.2,79.91,0.224,8.35,8.65,8.06,2.783,2.8,151.1,14.03,3.507,0,10.01,-5.536137E-05,3.48586E-05,2.5E-07
"2019-01-15 18:10:00",42090,"CKVY",12.94,13.25,13.21,13.31,13,80.1,81.2,79.88,0.222,8.28,8.55,7.99,2.599,2.761,146.1,20.4,3.507,0,10.01,-5.536137E-05,3.48586E-05,2.5E-07
"2019-01-15 18:15:00",42091,"CKVY",12.94,13.13,13.23,13.37,13.13,79.12,80.4,79.12,0.218,8.22,8.44,7.871,2.229,2.406,120.4,12.39,2.411,0,10.01,4.540254E-05,0.0001622044,2.5E-07
"2019-01-15 18:20:00",42092,"CKVY",12.93,13.31,13.23,13.37,13.07,79.94,80.2,78.98,0.222,8.08,8.38,7.833,2.11,2.203,147.1,19.09,2.85,0,10.01,4.540254E-05,0.0001622044,2.5E-07
"2019-01-15 18:25:00",42093,"CKVY",12.92,13.37,13.29,13.37,13.19,79.6,79.98,79.19,0.222,8.15,8.35,7.951,1.88,1.984,140.3,10.16,2.411,0,10.01,4.540254E-05,0.0001622044,2.5E-07
"2019-01-15 18:30:00",42094,"CKVY",12.92,13.37,13.34,13.44,13.25,79.46,79.84,79.29,0.221,8.22,8.37,8.05,1.896,1.913,157.5,18.98,2.411,0,10.01,-0.0001463706,-8.549663E-05,2.5E-07
"2019-01-15 18:35:00",42095,"CKVY",12.91,13.25,13.34,13.5,13.19,78.78,79.5,78.53,0.218,8.07,8.31,7.828,1.613,1.694,154.6,27.07,1.973,0,10.01,-0.0001463706,-8.549663E-05,2.5E-07
"2019-01-15 18:40:00",42096,"CKVY",12.91,13.5,13.41,13.5,13.25,79.15,79.67,78.81,0.222,8.2,8.37,7.915,1.632,1.537,169.7,10.17,3.507,0,10.01,-0.0001463706,-8.549663E-05,2.5E-07
"2019-01-15 18:45:00",42097,"CKVY",12.91,13.44,13.47,13.62,13.31,79.39,79.77,79.15,0.222,8.3,8.49,8.07,1.903,1.706,166,8.81,3.946,0,10.01,-0.0003045163,-0.0003040736,2.5E-07
"2019-01-15 18:50:00",42098,"CKVY",12.9,13.62,13.54,13.68,13.37,79.94,80.8,79.05,0.225,8.52,8.87,8.1,2.563,2.271,163.9,12.78,4.603,0,10.01,-0.0003045163,-0.0003040736,2.5E-07
"2019-01-15 18:55:00",42099,"CKVY",12.9,13.62,13.61,13.75,13.5,79.88,80.2,79.29,0.225,8.53,8.75,8.31,2.953,2.808,165.1,10.16,3.726,0,10.01,-0.0003045163,-0.0003040736,2.5E-07
"2019-01-15 19:00:00",42100,"CKVY",12.89,13.44,13.59,13.68,13.44,80.5,80.6,79.5,0.225,8.54,8.77,8.34,3.239,3.178,166.3,4.571,4.603,0,10.01,9.254473E-05,0.0002240934,2.5E-07
"2019-01-15 19:05:00",42101,"CKVY",12.89,13.68,13.63,13.81,13.44,81.6,81.9,80.2,0.23,8.9,9.28,8.54,3.315,3.288,158.5,6.702,4.603,0,10.01,9.254473E-05,0.0002240934,2.5E-07
"2019-01-15 19:10:00",42102,"CKVY",12.87,13.81,13.7,13.81,13.62,81.6,81.9,80.6,0.232,9.02,9.31,8.78,3.395,3.343,170,10.96,4.384,0,10.01,9.254473E-05,0.0002240934,2.5E-07
"2019-01-15 19:15:00",42103,"CKVY",12.88,13.75,13.69,13.81,13.56,81.5,82,81.2,0.231,9.1,9.3,8.9,3.845,3.529,163.3,7.871,6.795,0,10.01,0.0002050513,0.0003543866,2.5E-07
"2019-01-15 19:20:00",42104,"CKVY",12.87,13.68,13.66,13.75,13.56,81.9,82.3,81,0.231,9.14,9.36,8.85,4.364,4.1,162.1,4.23,5.918,0,10,0.0002050513,0.0003543866,2.5E-07
"2019-01-15 19:25:00",42105,"CKVY",12.86,13.62,13.62,13.75,13.5,80,82.1,79.53,0.225,8.78,9.29,8.35,5.058,4.766,169.6,7.594,6.357,0,10,0.0002050513,0.0003543866,2.5E-07
"2019-01-15 19:30:00",42106,"CKVY",12.87,13.75,13.68,13.81,13.56,81.1,81.1,79.98,0.23,8.84,9.09,8.55,4.753,5.024,167.2,8.28,5.918,0,10,0.0004796315,0.0006672076,2.5E-07
"2019-01-15 19:35:00",42107,"CKVY",12.85,13.81,13.74,13.87,13.56,80.3,81.4,80.3,0.228,8.97,9.16,8.7,4.225,4.46,161.8,9.91,4.384,0,10,0.0004796315,0.0006672076,2.5E-07
"2019-01-15 19:40:00",42108,"CKVY",12.86,13.69,13.73,13.81,13.62,79.71,80.3,79.36,0.225,8.65,8.84,8.43,3.499,3.842,158.9,14.65,3.946,0,10,0.0004796315,0.0006672076,2.5E-07
"2019-01-15 19:45:00",42109,"CKVY",12.85,13.75,13.76,13.87,13.62,79.4,81.2,79.4,0.225,8.84,9.15,8.51,3.138,3.269,155.3,13.19,3.507,0,10,0.0003635098,0.000544161,2.5E-07
"2019-01-15 19:50:00",42110,"CKVY",12.85,13.75,13.72,13.81,13.56,79.81,79.88,78.98,0.226,8.53,8.73,8.27,2.919,3.045,152.3,10.14,3.288,0,10,0.0003635098,0.000544161,2.5E-07
"2019-01-15 19:55:00",42111,"CKVY",12.85,13.87,13.78,13.93,13.69,79.33,79.81,78.78,0.226,8.55,8.75,8.34,2.241,2.627,139.9,16.66,2.85,0,10,0.0003635098,0.000544161,2.5E-07
"2019-01-15 20:00:00",42112,"CKVY",12.85,13.94,13.84,14,13.69,79.3,79.47,78.23,0.226,8.49,8.82,8.19,1.643,1.953,138.6,5.428,1.754,0,10,5.557014E-05,0.0001812012,2.5E-07
"2019-01-15 20:05:00",42113,"CKVY",12.82,13.87,13.9,14,13.75,77.78,79.26,77.61,0.221,8.31,8.76,8.06,1.179,1.394,124.6,2.618,1.973,0,10,5.557014E-05,0.0001812012,2.5E-07
"2019-01-15 20:10:00",42114,"CKVY",12.82,14,13.92,14.06,13.75,78.3,78.68,77.51,0.224,8.33,8.64,8.05,1.146,1.125,141.7,17.51,1.973,0,10,5.557014E-05,0.0001812012,2.5E-07
"2019-01-15 20:15:00",42115,"CKVY",12.84,14,14.02,14.12,13.87,78.71,79.09,78.16,0.225,8.6,8.82,8.35,1.676,1.373,160,6.805,3.507,0,10,-0.0004588156,-0.0005282784,2.5E-07
"2019-01-15 20:20:00",42116,"CKVY",12.82,14.18,14.1,14.25,13.93,79.95,79.95,78.78,0.231,8.88,9.19,8.61,2.18,1.958,158.9,6.05,3.726,0,10,-0.0004588156,-0.0005282784,2.5E-07
"2019-01-15 20:25:00",42117,"CKVY",12.82,14.18,14.09,14.25,14,80.7,80.7,79.05,0.233,8.97,9.39,8.72,2.901,2.576,153.5,4.089,4.165,0,10,-0.0004588156,-0.0005282784,2.5E-07
"2019-01-15 20:30:00",42118,"CKVY",12.82,14.24,14.22,14.31,14.12,79.54,81.2,79.4,0.23,9.25,9.56,8.93,2.723,2.834,159.6,3.962,2.63,0,10,5.199587E-07,0.0001105639,2.5E-07
"2019-01-15 20:35:00",42119,"CKVY",12.82,14.25,14.27,14.37,14.18,79.57,80.7,79.4,0.23,9.21,9.51,8.99,2.624,2.664,134.1,11.27,3.288,0,10,5.199587E-07,0.0001105639,2.5E-07
"2019-01-15 20:40:00",42120,"CKVY",12.82,14.37,14.31,14.37,14.18,78.16,79.81,78.16,0.227,9.04,9.26,8.69,2.691,2.572,116.3,6.85,4.603,0,10,5.199587E-07,0.0001105639,2.5E-07
"2019-01-15 20:45:00",42121,"CKVY",12.82,14.31,14.31,14.43,14.18,76.44,78.2,76.37,0.222,8.57,8.85,8.18,2.974,2.862,112.5,4.674,4.165,0,10,0.0001232101,0.0002695657,2.5E-07
"2019-01-15 20:50:00",42122,"CKVY",12.81,14.43,14.37,14.49,14.18,75.99,76.86,75.68,0.222,8.27,8.56,8.07,2.535,2.783,102.9,12.9,2.411,0,10,0.0001232101,0.0002695657,2.5E-07
"2019-01-15 20:55:00",42123,"CKVY",12.81,14.49,14.47,14.56,14.37,74.58,76.1,74.58,0.218,8.08,8.34,7.792,1.72,2.195,100.8,5.392,1.534,0,10,0.0001232101,0.0002695657,2.5E-07
"2019-01-15 21:00:00",42124,"CKVY",12.8,14.62,14.55,14.68,14.37,74.45,75.55,74.45,0.219,8.04,8.3,7.812,0.792,1.229,61.56,13.74,0.658,0,10,1.467158E-05,0.0001426482,2.5E-07
"2019-01-15 21:05:00",42125,"CKVY",12.8,14.74,14.67,14.8,14.49,75.55,76.48,74.14,0.223,8.27,8.74,7.781,0.485,0.607,105,14.14,1.096,0,10,1.467158E-05,0.0001426482,2.5E-07
"2019-01-15 21:10:00",42126,"CKVY",12.8,14.8,14.76,14.87,14.62,75.41,75.58,74.86,0.224,8.34,8.52,8.16,0.163,0.298,93.3,32.47,0.438,0,10,1.467158E-05,0.0001426482,2.5E-07
"2019-01-15 21:15:00",42127,"CKVY",12.79,14.74,14.79,14.86,14.68,74.62,75.51,74.58,0.221,8.37,8.52,8.13,0.178,0.188,354.9,0.096,1.096,0,10,-0.001107091,-0.001619207,2.5E-07
"2019-01-15 21:20:00",42128,"CKVY",12.79,14.86,14.8,14.93,14.68,73.69,74.69,73.62,0.219,8.08,8.34,7.842,0.085,0.137,355,0.028,0,0,10,-0.001107091,-0.001619207,2.5E-07
"2019-01-15 21:25:00",42129,"CKVY",12.79,14.86,14.9,14.99,14.74,73.76,74.24,73.48,0.219,8.07,8.26,7.863,0.157,0.094,14.48,36.69,1.096,0,10,-0.001107091,-0.001619207,2.5E-07
"2019-01-15 21:30:00",42130,"CKVY",12.79,14.98,14.95,15.11,14.86,73.75,74.24,73.34,0.221,8.09,8.27,7.888,0.128,0.128,76.62,0.085,1.096,0,10,-0.0013589,-0.002108524,2.5E-07
"2019-01-15 21:35:00",42131,"CKVY",12.78,14.98,15.05,15.17,14.92,74.23,75.4,73.17,0.222,8.36,8.75,7.896,0.355,0.216,52.66,19.93,1.315,0,10,-0.0013589,-0.002108524,2.5E-07
"2019-01-15 21:40:00",42132,"CKVY",12.78,15.23,15.09,15.23,14.92,74.54,75.34,74.2,0.225,8.52,8.83,8.26,0.311,0.373,35.23,0.105,0.877,0,10,-0.0013589,-0.002108524,2.5E-07
"2019-01-15 21:45:00",42133,"CKVY",12.78,15.23,15.24,15.36,15.11,74.34,74.58,73.89,0.225,8.53,8.73,8.31,0.256,0.27,35.27,0.054,0,0,10,-0.001192902,-0.001777175,2.5E-07
"2019-01-15 21:50:00",42134,"CKVY",12.78,15.23,15.24,15.36,15.11,74.41,74.72,73.79,0.225,8.5,8.68,8.32,0.244,0.235,145.4,80.2,1.754,0,10,-0.001192902,-0.001777175,2.5E-07
"2019-01-15 21:55:00",42135,"CKVY",12.76,15.17,15.22,15.29,15.05,75.23,75.23,74.17,0.227,8.59,8.83,8.38,0.386,0.292,205.5,19.51,1.534,0,10,-0.001192902,-0.001777175,2.5E-07
"2019-01-15 22:00:00",42136,"CKVY",12.77,15.23,15.2,15.29,15.11,76.06,76.09,74.85,0.23,8.84,9.05,8.58,0.768,0.542,226.1,7.998,2.192,0,10,-0.001129038,-0.001654641,2.5E-07
"2019-01-15 22:05:00",42137,"CKVY",12.76,15.23,15.16,15.29,14.98,76.33,76.33,75.58,0.231,8.93,9.13,8.66,1.175,1.017,209.6,14.37,2.411,0,10,-0.001129038,-0.001654641,2.5E-07
"2019-01-15 22:10:00",42138,"CKVY",12.76,15.42,15.24,15.42,15.11,77.09,77.33,76.23,0.235,9.26,9.54,8.97,1.514,1.388,197.4,30.03,2.63,0,10,-0.001129038,-0.001654641,2.5E-07
"2019-01-15 22:15:00",42139,"CKVY",12.76,15.36,15.35,15.48,15.23,77.4,77.47,76.57,0.235,9.42,9.61,9.21,1.552,1.633,254.5,26.78,3.726,0,10,-0.0004044876,-0.0004416447,2.5E-07
"2019-01-15 22:20:00",42140,"CKVY",12.76,15.48,15.42,15.54,15.23,77.95,78.05,77.37,0.238,9.74,9.87,9.45,0.985,1.285,248,40.87,1.096,0,10,-0.0004044876,-0.0004416447,2.5E-07
"2019-01-15 22:25:00",42141,"CKVY",12.76,15.36,15.46,15.54,15.36,77.95,78.29,77.78,0.237,9.84,9.96,9.66,0.772,0.783,338.7,21.29,1.973,0,10,-0.0004044876,-0.0004416447,2.5E-07
"2019-01-15 22:30:00",42142,"CKVY",12.76,15.42,15.43,15.54,15.36,77.54,78.02,76.75,0.236,9.61,9.84,9.37,0.746,0.686,358.4,3.356,1.754,0,10,-0.0007120916,-0.0009178224,2.5E-07
"2019-01-15 22:35:00",42143,"CKVY",12.76,15.54,15.5,15.6,15.36,76.92,78.19,76.82,0.236,9.69,10.01,9.46,1.327,1.008,359.8,4.973,2.63,0,10,-0.0007120916,-0.0009178224,2.5E-07
"2019-01-15 22:40:00",42144,"CKVY",12.75,15.48,15.55,15.73,15.42,75.3,77.09,75.3,0.23,9.43,9.72,9.05,1.787,1.585,356.5,4.606,3.069,0,10,-0.0007120916,-0.0009178224,2.5E-07
"2019-01-15 22:45:00",42145,"CKVY",12.75,15.54,15.51,15.6,15.36,75.71,75.89,75.16,0.232,9.18,9.35,9.02,2.106,1.961,358.6,6.484,2.85,0,10,-0.0003047294,-0.0002945187,2.5E-07
"2019-01-15 22:50:00",42146,"CKVY",12.74,15.54,15.54,15.67,15.42,76.57,77.16,75.68,0.235,9.44,9.73,9.13,2.131,2.144,356.5,8.64,3.069,0,10,-0.0003047294,-0.0002945187,2.5E-07
"2019-01-15 22:55:00",42147,"CKVY",12.73,15.6,15.6,15.73,15.42,78.74,78.98,76.54,0.242,9.92,10.37,9.44,1.876,2.069,346,9.9,2.411,0,10,-0.0003047294,-0.0002945187,2.5E-07
"2019-01-15 23:00:00",42148,"CKVY",12.73,15.6,15.66,15.73,15.54,79.09,79.53,78.33,0.243,10.26,10.52,10.06,1.656,1.772,352.1,14.34,2.192,0,10,-0.0001047032,-1.677659E-05,2.5E-07
"2019-01-15 23:05:00",42149,"CKVY",12.72,15.6,15.65,15.79,15.48,79.02,79.81,79.02,0.243,10.43,10.62,10.17,1.512,1.55,337.7,11.26,2.411,0,10,-0.0001047032,-1.677659E-05,2.5E-07
"2019-01-15 23:10:00",42150,"CKVY",12.73,15.73,15.63,15.73,15.48,79.29,79.5,78.91,0.245,10.34,10.5,10.11,1.317,1.382,322.5,13.28,1.973,0,10,-0.0001047032,-1.677659E-05,2.5E-07
"2019-01-15 23:15:00",42151,"CKVY",12.72,15.67,15.66,15.73,15.54,80.3,80.3,79.26,0.247,10.49,10.73,10.33,1.059,1.188,301.5,7.829,1.534,0,10,-0.0004762099,-0.0005454574,2.5E-07
"2019-01-15 23:20:00",42152,"CKVY",12.72,15.6,15.63,15.73,15.48,80.6,80.6,79.57,0.248,10.58,10.82,10.3,0.907,0.999,315.7,7.392,1.534,0,10,-0.0004762099,-0.0005454574,2.5E-07
"2019-01-15 23:25:00",42153,"CKVY",12.72,15.54,15.54,15.73,15.42,80.8,81,79.95,0.247,10.61,10.93,10.35,0.963,0.942,330,5.128,1.534,0,10,-0.0004762099,-0.0005454574,2.5E-07
"2019-01-15 23:30:00",42154,"CKVY",12.72,15.42,15.49,15.6,15.42,81.8,81.8,80.8,0.249,10.78,11.02,10.61,0.963,0.964,329,9.87,1.096,0,10,-0.0007424881,-0.000961257,2.5E-07
"2019-01-15 23:35:00",42155,"CKVY",12.71,15.29,15.4,15.6,15.23,82.4,82.5,81.8,0.25,10.94,11.11,10.79,0.933,0.929,317,2.06,1.754,0,10,-0.0007424881,-0.000961257,2.5E-07
"2019-01-15 23:40:00",42156,"CKVY",12.71,15.11,15.23,15.36,14.98,84.6,84.6,82.4,0.254,11.18,11.44,10.84,1.115,1.006,330.3,5.67,2.192,0,10,-0.0007424881,-0.000961257,2.5E-07
"2019-01-15 23:45:00",42157,"CKVY",12.71,14.98,15.03,15.17,14.86,85.9,85.9,84.6,0.257,11.43,11.6,11.23,1.36,1.237,331.9,1.849,2.192,0,10,-0.0007516671,-0.0009712644,2.5E-07
"2019-01-15 23:50:00",42158,"CKVY",12.7,14.86,14.95,15.05,14.8,85.8,86,85.6,0.255,11.47,11.61,11.32,1.6,1.493,344.2,6.888,2.411,0,10,-0.0007516671,-0.0009712644,2.5E-07
"2019-01-15 23:55:00",42159,"CKVY",12.69,14.86,14.87,14.98,14.74,86.5,86.6,85.8,0.257,11.47,11.7,11.27,1.516,1.596,342.4,4.272,2.192,0,10,-0.0007516671,-0.0009712644,2.5E-07
"2019-01-16 00:00:00",42160,"CKVY",12.69,14.74,14.81,14.98,14.67,86.5,86.7,86.3,0.256,11.52,11.71,11.36,1.462,1.472,343.1,5.309,1.754,0,10,-0.000591915,-0.0007145426,2.5E-07
"2019-01-16 00:05:00",42161,"CKVY",12.68,14.74,14.73,14.86,14.61,87.3,87.3,86.5,0.258,11.54,11.68,11.37,1.397,1.436,345,3.626,2.192,0,10,-0.000591915,-0.0007145426,2.5E-07
"2019-01-16 00:10:00",42162,"CKVY",12.67,14.74,14.67,14.86,14.49,87.8,87.8,87.2,0.26,11.61,11.82,11.39,1.582,1.484,340.6,3.039,2.411,0,10,-0.000591915,-0.0007145426,2.5E-07
"2019-01-16 00:15:00",42163,"CKVY",12.68,14.61,14.66,14.74,14.55,87.8,88.1,87.7,0.258,11.71,11.84,11.58,1.595,1.594,330.7,6.663,1.973,0,9.99,-0.0006317838,-0.0007736835,2.5E-07
"2019-01-16 00:20:00",42164,"CKVY",12.67,14.49,14.58,14.74,14.49,88.1,88.2,87.8,0.258,11.64,11.79,11.53,1.627,1.622,306.6,4.498,2.192,0,9.99,-0.0006317838,-0.0007736835,2.5E-07
"2019-01-16 00:25:00",42165,"CKVY",12.68,14.49,14.51,14.61,14.43,89,89,88.1,0.26,11.76,11.97,11.59,1.478,1.558,304.4,2.112,2.192,0,9.99,-0.0006317838,-0.0007736835,2.5E-07
"2019-01-16 00:30:00",42166,"CKVY",12.67,14.49,14.55,14.67,14.43,89.6,89.6,89,0.262,12,12.17,11.81,1.339,1.409,304.4,0.242,1.315,0,9.99,-0.0006561318,-0.0008085817,2.5E-07
"2019-01-16 00:35:00",42167,"CKVY",12.67,14.61,14.61,14.74,14.49,89.5,89.7,89.4,0.263,12.1,12.22,11.97,1.051,1.197,300.4,1.025,1.096,0,9.99,-0.0006561318,-0.0008085817,2.5E-07
"2019-01-16 00:40:00",42168,"CKVY",12.66,14.8,14.7,14.8,14.55,89.4,89.5,89.3,0.265,12.15,12.25,12.01,0.577,0.797,300.1,0.095,0.658,0,9.99,-0.0006561318,-0.0008085817,2.5E-07
"2019-01-16 00:45:00",42169,"CKVY",12.66,14.74,14.74,14.86,14.61,89.2,89.4,89,0.264,12.13,12.3,11.98,0.41,0.453,340.5,34.65,1.096,0,9.99,-0.0009755199,-0.001340218,2.5E-07
"2019-01-16 00:50:00",42170,"CKVY",12.66,14.74,14.74,14.86,14.55,89,89.3,89,0.263,12.12,12.27,11.93,0.498,0.44,33.73,8.49,1.315,0,9.99,-0.0009755199,-0.001340218,2.5E-07
"2019-01-16 00:55:00",42171,"CKVY",12.66,14.74,14.79,14.92,14.67,88.8,89.1,88.8,0.263,12.11,12.24,12.01,0.901,0.699,54.15,2.526,1.754,0,10,-0.0009755199,-0.001340218,2.5E-07
"2019-01-16 01:00:00",42172,"CKVY",12.64,14.98,14.85,14.98,14.74,89,89,88.7,0.266,12.17,12.33,12.01,1.084,1.009,32.29,16.24,1.754,0,10,-0.00102204,-0.001425825,2.5E-07
"2019-01-16 01:05:00",42173,"CKVY",12.65,14.98,14.93,15.05,14.8,89,89.2,88.9,0.266,12.27,12.39,12.11,1.225,1.136,353.8,13.37,2.192,0,9.99,-0.00102204,-0.001425825,2.5E-07
"2019-01-16 01:10:00",42174,"CKVY",12.64,14.98,14.99,15.11,14.86,89,89.3,88.9,0.266,12.37,12.49,12.2,1.163,1.191,0.171,10.9,1.754,0,10,-0.00102204,-0.001425825,2.5E-07
"2019-01-16 01:15:00",42175,"CKVY",12.64,14.98,14.98,15.11,14.86,88.7,89.1,88.6,0.265,12.28,12.46,12.12,1.239,1.218,13.57,10.53,1.534,0,10,-0.0008121129,-0.001055439,2.5E-07
"2019-01-16 01:20:00",42176,"CKVY",12.63,15.17,15.07,15.23,14.92,89.3,89.3,88.7,0.269,12.43,12.65,12.18,1.095,1.194,8.71,14.56,1.534,0,10,-0.0008121129,-0.001055439,2.5E-07
"2019-01-16 01:25:00",42177,"CKVY",12.63,15.23,15.17,15.23,15.05,89.3,89.3,89.1,0.27,12.57,12.65,12.43,0.77,0.932,0.981,0.12,1.096,0,10,-0.0008121129,-0.001055439,2.5E-07
"2019-01-16 01:30:00",42178,"CKVY",12.62,15.23,15.22,15.36,15.11,89.4,89.4,89.2,0.27,12.64,12.78,12.51,0.442,0.632,357.7,4.118,1.096,0,10,-0.0009375314,-0.00126778,2.5E-07
"2019-01-16 01:35:00",42179,"CKVY",12.62,15.29,15.27,15.36,15.11,89.5,89.6,89.3,0.271,12.72,12.86,12.55,0.121,0.276,1.72,4.788,0.658,0,10,-0.0009375314,-0.00126778,2.5E-07
"2019-01-16 01:40:00",42180,"CKVY",12.61,15.23,15.28,15.42,15.17,89.8,89.9,89.4,0.271,12.79,12.94,12.62,0.251,0.149,288.9,25.94,1.096,0,10,-0.0009375314,-0.00126778,2.5E-07
"2019-01-16 01:45:00",42181,"CKVY",12.61,15.17,15.26,15.48,15.05,90.2,90.4,89.8,0.272,12.88,13.15,12.6,0.882,0.506,229.6,38.34,5.261,0,10,-0.001273202,-0.001909863,2.5E-07
"2019-01-16 01:50:00",42182,"CKVY",12.61,15.11,15.15,15.36,14.98,90.7,90.7,90.2,0.273,12.87,13.05,12.71,1.256,1.056,241,3.85,1.534,0,10,-0.001273202,-0.001909863,2.5E-07
"2019-01-16 01:55:00",42183,"CKVY",12.6,15.17,15.09,15.17,14.98,91.4,91.4,90.6,0.275,12.93,13.1,12.75,1.516,1.421,240.6,1.506,1.754,0,10,-0.001273202,-0.001909863,2.5E-07
"2019-01-16 02:00:00",42184,"CKVY",12.59,15.17,15.12,15.23,14.98,91.3,91.5,91.2,0.275,13.06,13.19,12.93,1.088,1.365,244,1.56,1.315,0,10,-0.0008286273,-0.00107274,2.5E-07
"2019-01-16 02:05:00",42185,"CKVY",12.59,15.23,15.18,15.29,15.05,91.3,91.4,91.2,0.276,13.09,13.2,12.96,0.769,0.916,225.9,25.9,1.096,0,10,-0.0008286273,-0.00107274,2.5E-07
"2019-01-16 02:10:00",42186,"CKVY",12.59,15.23,15.24,15.36,15.11,91.3,91.3,91.1,0.276,13.13,13.26,13.01,0.73,0.715,161.3,8.09,1.973,0,10,-0.0008286273,-0.00107274,2.5E-07
"2019-01-16 02:15:00",42187,"CKVY",12.59,15.36,15.26,15.36,15.17,92.1,92.1,91.2,0.28,13.27,13.46,13.13,1.111,0.885,145.7,5.794,2.63,0,10,-0.001019215,-0.001403522,2.5E-07
"2019-01-16 02:20:00",42188,"CKVY",12.58,15.36,15.32,15.42,15.17,92.3,92.4,92,0.281,13.45,13.6,13.25,1.542,1.354,139.6,5.801,2.192,0,10.01,-0.001019215,-0.001403522,2.5E-07
"2019-01-16 02:25:00",42189,"CKVY",12.58,15.48,15.36,15.48,15.23,92.4,92.4,92.2,0.282,13.53,13.67,13.37,1.699,1.664,146.9,4.498,2.192,0,10.01,-0.001019215,-0.001403522,2.5E-07
"2019-01-16 02:30:00",42190,"CKVY",12.57,15.42,15.41,15.48,15.29,92.3,92.4,92.3,0.281,13.58,13.67,13.47,1.527,1.624,150.2,4.619,1.973,0,10.01,-0.0007827227,-0.000988582,2.5E-07
"2019-01-16 02:35:00",42191,"CKVY",12.57,15.42,15.44,15.54,15.29,92.6,92.7,92.2,0.282,13.65,13.79,13.46,1.517,1.518,145.6,2.402,1.973,0,10.01,-0.0007827227,-0.000988582,2.5E-07
"2019-01-16 02:40:00",42192,"CKVY",12.56,15.48,15.46,15.54,15.36,92.5,92.7,92.5,0.283,13.7,13.8,13.58,1.382,1.429,141.7,7.091,1.754,0,10.01,-0.0007827227,-0.000988582,2.5E-07
"2019-01-16 02:45:00",42193,"CKVY",12.55,15.48,15.49,15.6,15.36,92.6,92.8,92.5,0.283,13.74,13.89,13.58,1.382,1.367,131.2,6.72,1.973,0,10.01,-0.0008295882,-0.001062762,2.5E-07
"2019-01-16 02:50:00",42194,"CKVY",12.54,15.48,15.5,15.6,15.42,92.7,92.9,92.5,0.283,13.76,13.9,13.65,1.396,1.372,120.4,2.5,1.973,0,10.01,-0.0008295882,-0.001062762,2.5E-07
"2019-01-16 02:55:00",42195,"CKVY",12.53,15.54,15.48,15.6,15.36,93,93,92.6,0.285,13.76,13.9,13.61,1.638,1.529,119,5.299,2.411,0,10.01,-0.0008295882,-0.001062762,2.5E-07
"2019-01-16 03:00:00",42196,"CKVY",12.54,15.42,15.49,15.6,15.36,93,93.2,92.9,0.283,13.84,13.94,13.7,1.907,1.777,128.6,4.811,2.63,0,10.01,-0.0007999414,-0.001012479,2.5E-07
"2019-01-16 03:05:00",42197,"CKVY",12.53,15.48,15.46,15.6,15.29,93.1,93.2,92.9,0.284,13.82,13.93,13.63,2.291,2.098,134.6,2.641,3.288,0,10.02,-0.0007999414,-0.001012479,2.5E-07
"2019-01-16 03:10:00",42198,"CKVY",12.53,15.48,15.48,15.6,15.36,93.3,93.4,93,0.285,13.86,14.01,13.71,2.55,2.431,136.4,3.819,3.288,0,10.02,-0.0007999414,-0.001012479,2.5E-07
"2019-01-16 03:15:00",42199,"CKVY",12.53,15.6,15.53,15.67,15.42,93.3,93.3,93.1,0.286,13.91,14.04,13.8,2.638,2.613,140.4,5.363,3.069,0,10.02,-0.0005961438,-0.0006969766,2.5E-07
"2019-01-16 03:20:00",42200,"CKVY",12.53,15.48,15.52,15.67,15.42,92.8,93.4,92.8,0.284,13.86,14.06,13.71,2.56,2.628,139.2,2.679,3.069,0,10.02,-0.0005961438,-0.0006969766,2.5E-07
"2019-01-16 03:25:00",42201,"CKVY",12.52,15.6,15.57,15.73,15.42,93.1,93.2,92.7,0.286,13.87,14.07,13.69,2.395,2.495,137.5,4.544,2.85,0,10.02,-0.0005961438,-0.0006969766,2.5E-07
"2019-01-16 03:30:00",42202,"CKVY",12.52,15.67,15.68,15.79,15.54,93.2,93.4,93.1,0.287,14.08,14.19,13.9,2.353,2.346,146.8,3.875,2.85,0,10.02,-0.0005687283,-0.0006572615,2.5E-07
"2019-01-16 03:35:00",42203,"CKVY",12.51,15.6,15.65,15.79,15.54,92.8,93.2,92.8,0.285,13.98,14.16,13.83,2.38,2.349,150.9,2.43,2.85,0,10.02,-0.0005687283,-0.0006572615,2.5E-07
"2019-01-16 03:40:00",42204,"CKVY",12.52,15.67,15.65,15.73,15.54,93.1,93.1,92.8,0.287,13.97,14.09,13.83,2.469,2.389,147.4,2.578,2.85,0,10.02,-0.0005687283,-0.0006572615,2.5E-07
"2019-01-16 03:45:00",42205,"CKVY",12.51,15.67,15.67,15.73,15.54,93.2,93.2,93,0.287,14.04,14.11,13.91,2.626,2.58,153.9,8.11,3.507,0,10.02,-0.0005802001,-0.0006735891,2.5E-07
"2019-01-16 03:50:00",42206,"CKVY",12.51,15.73,15.66,15.73,15.54,93.2,93.3,93,0.288,14.04,14.13,13.89,2.761,2.692,149.5,3.335,3.726,0,10.02,-0.0005802001,-0.0006735891,2.5E-07
"2019-01-16 03:55:00",42207,"CKVY",12.5,15.67,15.67,15.79,15.54,93.2,93.4,93.1,0.287,14.05,14.19,13.9,2.799,2.787,146.2,5.223,3.288,0,10.02,-0.0005802001,-0.0006735891,2.5E-07
"2019-01-16 04:00:00",42208,"CKVY",12.5,15.73,15.74,15.91,15.6,93,93.7,93,0.287,14.17,14.39,13.94,2.806,2.764,147.8,6.456,3.726,0,10.02,-0.0005266293,-0.0005963246,2.5E-07
"2019-01-16 04:05:00",42209,"CKVY",12.5,15.73,15.67,15.79,15.54,93.1,93.2,92.8,0.287,14,14.16,13.84,2.925,2.88,150.9,3.948,3.946,0,10.02,-0.0005266293,-0.0005963246,2.5E-07
"2019-01-16 04:10:00",42210,"CKVY",12.5,15.73,15.73,15.91,15.6,93.7,93.8,93,0.289,14.17,14.42,13.94,3.11,3.013,157.6,3.904,3.726,0,10.03,-0.0005266293,-0.0005963246,2.5E-07
"2019-01-16 04:15:00",42211,"CKVY",12.5,15.73,15.75,15.85,15.6,93.9,93.9,93.6,0.29,14.28,14.4,14.14,3.218,3.194,146.8,4.05,3.726,0,10.03,-0.0004807796,-0.0005322571,2.5E-07
"2019-01-16 04:20:00",42212,"CKVY",12.5,15.73,15.71,15.85,15.48,93.9,94,93.6,0.29,14.25,14.42,14.03,3.169,3.187,142.7,3.776,3.946,0,10.03,-0.0004807796,-0.0005322571,2.5E-07
"2019-01-16 04:25:00",42213,"CKVY",12.49,15.73,15.73,15.85,15.6,93.8,94,93.7,0.29,14.27,14.41,14.13,3.111,3.154,138.5,3.032,3.507,0,10.03,-0.0004807796,-0.0005322571,2.5E-07
"2019-01-16 04:30:00",42214,"CKVY",12.48,15.85,15.75,15.85,15.6,94.2,94.2,93.8,0.292,14.32,14.47,14.16,3.075,3.093,136,4.635,3.726,0,10.04,-0.0004841033,-0.0005355856,2.5E-07
"2019-01-16 04:35:00",42215,"CKVY",12.48,15.73,15.76,15.85,15.67,94.2,94.3,94,0.291,14.38,14.5,14.28,3.076,3.083,127.9,4.292,3.726,0,10.04,-0.0004841033,-0.0005355856,2.5E-07
"2019-01-16 04:40:00",42216,"CKVY",12.48,15.73,15.78,15.91,15.67,94.2,94.4,94.1,0.291,14.42,14.55,14.29,3.016,3.02,128.6,3.722,3.507,0,10.04,-0.0004841033,-0.0005355856,2.5E-07
"2019-01-16 04:45:00",42217,"CKVY",12.48,15.85,15.76,15.85,15.6,94,94.2,93.9,0.292,14.35,14.46,14.18,2.827,2.939,126.5,4.03,3.288,0,10.04,-0.0005211268,-0.0005855659,2.5E-07
"2019-01-16 04:50:00",42218,"CKVY",12.48,15.85,15.83,15.98,15.67,94.2,94.3,94,0.292,14.45,14.61,14.27,2.546,2.674,124.3,3.633,2.85,0,10.05,-0.0005211268,-0.0005855659,2.5E-07
"2019-01-16 04:55:00",42219,"CKVY",12.48,15.85,15.88,15.98,15.73,93.9,94.3,93.8,0.292,14.46,14.6,14.31,2.353,2.476,121.5,2.739,2.85,0,10.05,-0.0005211268,-0.0005855659,2.5E-07
"2019-01-16 05:00:00",42220,"CKVY",12.48,15.98,15.95,16.04,15.85,94.2,94.2,93.9,0.294,14.53,14.66,14.41,2.062,2.206,126.5,3.445,2.192,0,10.05,-0.0006276446,-0.0007372653,2.5E-07
"2019-01-16 05:05:00",42221,"CKVY",12.48,15.98,15.96,16.1,15.79,93.8,94.2,93.7,0.293,14.5,14.63,14.33,1.662,1.876,121.5,4.632,1.754,0,10.05,-0.0006276446,-0.0007372653,2.5E-07
"2019-01-16 05:10:00",42222,"CKVY",12.48,15.98,15.98,16.1,15.85,93.8,94,93.7,0.293,14.53,14.67,14.39,1.264,1.451,137.5,8.41,1.315,0,10.05,-0.0006276446,-0.0007372653,2.5E-07
"2019-01-16 05:15:00",42223,"CKVY",12.48,16.04,16.01,16.1,15.91,94,94,93.8,0.294,14.56,14.68,14.44,1.153,1.19,157.3,6.392,1.534,0,10.05,-0.0008615635,-0.001103472,2.5E-07
"2019-01-16 05:20:00",42224,"CKVY",12.47,16.04,16.07,16.16,15.91,93.8,94.2,93.8,0.294,14.65,14.76,14.49,1.175,1.142,170.6,3.29,1.534,0,10.05,-0.0008615635,-0.001103472,2.5E-07
"2019-01-16 05:25:00",42225,"CKVY",12.47,16.16,16.09,16.22,15.91,93.7,93.9,93.7,0.295,14.61,14.74,14.45,1.188,1.193,183.6,6.545,1.315,0,10.05,-0.0008615635,-0.001103472,2.5E-07
"2019-01-16 05:30:00",42226,"CKVY",12.46,16.22,16.17,16.28,16.04,94,94.2,93.7,0.297,14.73,14.88,14.56,1.149,1.168,190.5,7.713,1.534,0,10.05,-0.0009752975,-0.00129756,2.5E-07
"2019-01-16 05:35:00",42227,"CKVY",12.47,16.22,16.21,16.28,16.04,93.9,94.1,93.8,0.296,14.77,14.85,14.62,1.179,1.18,178.1,3.316,1.754,0,10.06,-0.0009752975,-0.00129756,2.5E-07
"2019-01-16 05:40:00",42228,"CKVY",12.47,16.22,16.22,16.35,16.1,93.9,94,93.8,0.296,14.77,14.9,14.64,1.484,1.286,170,6.233,2.63,0,10.06,-0.0009752975,-0.00129756,2.5E-07
"2019-01-16 05:45:00",42229,"CKVY",12.47,16.22,16.17,16.28,16.04,93.7,93.9,93.5,0.296,14.67,14.79,14.51,1.884,1.676,174.2,3.835,2.85,0,10.06,-0.0009060877,-0.001176628,2.5E-07
"2019-01-16 05:50:00",42230,"CKVY",12.46,16.16,16.18,16.28,16.04,93.5,93.8,93.5,0.294,14.67,14.79,14.53,2.437,2.136,178.9,5.029,3.726,0,10.06,-0.0009060877,-0.001176628,2.5E-07
"2019-01-16 05:55:00",42231,"CKVY",12.46,16.16,16.17,16.28,16.04,93.8,93.8,93.4,0.295,14.64,14.8,14.49,2.908,2.683,166.5,5.019,3.946,0,10.06,-0.0009060877,-0.001176628,2.5E-07
"2019-01-16 06:00:00",42232,"CKVY",12.46,16.22,16.23,16.35,16.1,94.1,94.1,93.7,0.297,14.79,14.93,14.67,3.512,3.212,166.6,3.415,5.042,0,10.06,-0.0005730225,-0.0006582848,2.5E-07
"2019-01-16 06:05:00",42233,"CKVY",12.45,16.22,16.21,16.35,16.1,93.9,94.1,93.8,0.296,14.76,14.93,14.63,3.897,3.757,168,4.503,5.042,0,10.06,-0.0005730225,-0.0006582848,2.5E-07
"2019-01-16 06:10:00",42234,"CKVY",12.46,16.28,16.24,16.35,16.16,94.3,94.3,93.8,0.298,14.83,14.98,14.71,3.965,3.953,172.2,5.316,4.384,0,10.06,-0.0005730225,-0.0006582848,2.5E-07
"2019-01-16 06:15:00",42235,"CKVY",12.46,16.22,16.23,16.35,16.1,93.8,94.3,93.8,0.296,14.84,15,14.63,3.837,3.886,172.4,5.518,4.822,0,10.06,-0.0003875267,-0.0004055835,2.5E-07
"2019-01-16 06:20:00",42236,"CKVY",12.46,16.16,16.19,16.28,16.04,93.8,94.1,93.8,0.295,14.75,14.87,14.56,3.719,3.742,169.4,4.057,4.384,0,10.07,-0.0003875267,-0.0004055835,2.5E-07
"2019-01-16 06:25:00",42237,"CKVY",12.46,16.22,16.21,16.35,16.1,94,94.1,93.8,0.297,14.77,14.93,14.64,3.656,3.702,168,4.963,3.946,0,10.07,-0.0003875267,-0.0004055835,2.5E-07
"2019-01-16 06:30:00",42238,"CKVY",12.46,16.35,16.26,16.41,16.16,94.4,94.4,93.9,0.299,14.86,15.08,14.73,3.402,3.579,162.1,4.722,3.946,0,10.07,-0.0004133963,-0.0004393211,2.5E-07
"2019-01-16 06:35:00",42239,"CKVY",12.46,16.41,16.36,16.47,16.22,94.4,94.6,94.3,0.3,15.03,15.17,14.88,3.19,3.304,166.1,4.485,3.946,0,10.07,-0.0004133963,-0.0004393211,2.5E-07
"2019-01-16 06:40:00",42240,"CKVY",12.45,16.35,16.4,16.53,16.22,94.4,94.5,94.2,0.299,15.07,15.22,14.87,3.131,3.16,163.3,3.739,3.946,0,10.07,-0.0004133963,-0.0004393211,2.5E-07
"2019-01-16 06:45:00",42241,"CKVY",12.46,16.35,16.35,16.47,16.22,94,94.4,94,0.298,14.95,15.13,14.79,3.298,3.2,165.5,3.025,4.165,0,10.07,-0.000503446,-0.0005586676,2.5E-07
"2019-01-16 06:50:00",42242,"CKVY",12.46,16.28,16.35,16.47,16.16,93.9,94.3,93.9,0.297,14.95,15.09,14.76,3.315,3.305,155.4,4.486,3.726,0,10.07,-0.000503446,-0.0005586676,2.5E-07
"2019-01-16 06:55:00",42243,"CKVY",12.46,16.41,16.38,16.47,16.28,93.9,94.2,93.8,0.299,14.96,15.1,14.83,3.188,3.235,157.6,3.209,3.288,0,10.07,-0.000503446,-0.0005586676,2.5E-07
"2019-01-16 07:00:00",42244,"CKVY",12.45,16.41,16.39,16.47,16.28,94.1,94.1,93.8,0.299,14.95,15.07,14.83,2.789,2.989,152.8,4.217,2.85,0,10.07,-0.0004971376,-0.0005507877,2.5E-07
"2019-01-16 07:05:00",42245,"CKVY",12.45,16.47,16.45,16.59,16.22,94.3,94.4,94,0.301,15.09,15.26,14.81,2.485,2.633,157.2,6.23,2.63,0,10.08,-0.0004971376,-0.0005507877,2.5E-07
"2019-01-16 07:10:00",42246,"CKVY",12.45,16.53,16.51,16.59,16.28,94.3,94.4,94.2,0.301,15.15,15.27,14.93,2.288,2.383,161.3,4.325,2.85,0,10.08,-0.0004971376,-0.0005507877,2.5E-07
"2019-01-16 07:15:00",42247,"CKVY",12.45,16.59,16.55,16.66,16.47,94.4,94.5,94.2,0.303,15.19,15.34,15.09,2.173,2.219,153.3,2.754,2.85,0,10.08,-0.0006595676,-0.0007800906,2.5E-07
"2019-01-16 07:20:00",42248,"CKVY",12.45,16.59,16.53,16.66,16.41,93.9,94.4,93.8,0.301,15.1,15.29,14.97,2.235,2.213,156.4,4.838,3.069,0,10.08,-0.0006595676,-0.0007800906,2.5E-07
"2019-01-16 07:25:00",42249,"CKVY",12.45,16.59,16.55,16.66,16.41,94.3,94.4,93.9,0.302,15.15,15.29,15.02,2.329,2.288,152,3.347,3.288,0,10.08,-0.0006595676,-0.0007800906,2.5E-07
"2019-01-16 07:30:00",42250,"CKVY",12.45,16.47,16.53,16.66,16.41,94,94.4,93.9,0.3,15.14,15.31,14.96,2.411,2.405,164,2.626,2.85,0.003429383,10.08,-0.0006747161,-0.000803681,2.5E-07
"2019-01-16 07:35:00",42251,"CKVY",12.45,16.53,16.54,16.65,16.41,94,94.1,93.9,0.301,15.12,15.25,14.96,2.373,2.392,145.3,11.25,3.069,0.07350352,10.08,-0.0006747161,-0.000803681,2.5E-07
"2019-01-16 07:40:00",42252,"CKVY",12.45,16.59,16.55,16.72,16.47,94.1,94.1,93.8,0.302,15.12,15.3,15,2.099,2.208,139.7,5.962,2.411,0.257011,10.09,-0.0006747161,-0.000803681,2.5E-07
"2019-01-16 07:45:00",42253,"CKVY",12.45,16.59,16.58,16.72,16.41,94.3,94.3,94.1,0.302,15.21,15.35,15.04,2.068,2.055,143.7,8.6,2.63,0.610025,10.09,-0.0006720356,-0.0008053202,0.001692879
"2019-01-16 07:50:00",42254,"CKVY",12.45,16.65,16.64,16.78,16.47,94.4,94.6,94.2,0.304,15.33,15.45,15.11,1.882,1.968,142.6,7.504,2.411,1.133742,10.09,-0.0006720356,-0.0008053202,0.001692879
"2019-01-16 07:55:00",42255,"CKVY",12.44,16.72,16.68,16.84,16.59,94.4,94.5,94.3,0.304,15.35,15.5,15.22,2.013,1.957,161.6,9.04,2.85,1.943099,10.09,-0.0006720356,-0.0008053202,0.001692879
"2019-01-16 08:00:00",42256,"CKVY",12.44,16.71,16.73,16.84,16.59,94.2,94.4,94.2,0.304,15.38,15.51,15.25,2.053,2.048,170.6,2.581,2.85,3.29104,10.09,-0.0006452944,-0.0007873563,0.007947716
"2019-01-16 08:05:00",42257,"CKVY",12.45,16.84,16.77,16.84,16.65,94.2,94.3,94.1,0.305,15.4,15.48,15.26,2.052,2.053,174.1,4.925,2.411,5.079821,10.09,-0.0006452944,-0.0007873563,0.007947716
"2019-01-16 08:10:00",42258,"CKVY",12.44,16.96,16.85,16.96,16.71,93.9,94.3,93.9,0.306,15.47,15.6,15.34,1.793,1.933,178.7,9.32,1.973,7.378651,10.09,-0.0006452944,-0.0007873563,0.007947716
"2019-01-16 08:15:00",42259,"CKVY",12.45,16.96,16.93,17.02,16.84,93.4,94,93.4,0.304,15.42,15.57,15.32,1.482,1.602,169.4,15.6,2.192,10.36268,10.09,-0.001626916,-0.001511565,0.01937624
"2019-01-16 08:20:00",42260,"CKVY",12.45,17.15,17.04,17.15,16.9,93.4,93.6,93.3,0.307,15.47,15.59,15.31,1.391,1.432,157.9,8.98,2.192,14.07632,10.09,-0.001626916,-0.001511565,0.01937624
"2019-01-16 08:25:00",42261,"CKVY",12.45,17.09,17.04,17.15,16.9,93,93.5,93,0.305,15.42,15.56,15.29,1.542,1.46,134.1,5.1,2.411,18.31914,10.09,-0.001626916,-0.001511565,0.01937624
"2019-01-16 08:30:00",42262,"CKVY",12.45,17.08,17.07,17.15,16.96,93.3,93.4,92.9,0.306,15.43,15.55,15.29,1.726,1.638,128.9,5.863,2.192,23.0255,10.09,-0.0005389181,-0.0003678855,0.04227063
"2019-01-16 08:35:00",42263,"CKVY",12.45,17.21,17.1,17.21,16.96,93.2,93.4,93.1,0.307,15.49,15.61,15.35,1.85,1.802,143.8,4.051,2.411,28.95499,10.09,-0.0005389181,-0.0003678855,0.04227063
"2019-01-16 08:40:00",42264,"CKVY",12.44,17.33,17.19,17.33,17.08,93.1,93.3,93,0.308,15.55,15.68,15.43,1.975,1.926,144.5,6.037,2.63,36.4496,10.09,-0.0005389181,-0.0003678855,0.04227063
"2019-01-16 08:45:00",42265,"CKVY",12.46,17.27,17.24,17.33,17.08,92.7,93.2,92.7,0.306,15.54,15.7,15.37,2.025,2.011,130,4.042,2.411,44.88849,10.09,0.0008103564,0.001121332,0.0745745
"2019-01-16 08:50:00",42266,"CKVY",12.46,17.33,17.28,17.46,17.14,92.4,92.8,92.4,0.306,15.49,15.63,15.33,2.033,2.031,139.6,1.264,2.411,54.4965,10.09,0.0008103564,0.001121332,0.0745745
"2019-01-16 08:55:00",42267,"CKVY",12.47,17.58,17.41,17.64,17.21,92.4,92.4,92.1,0.309,15.55,15.79,15.36,1.608,1.861,137.5,1.353,1.754,63.35083,10.09,0.0008103564,0.001121332,0.0745745
"2019-01-16 09:00:00",42268,"CKVY",12.47,17.76,17.66,17.95,17.51,92,92.4,91.9,0.31,15.76,16.02,15.61,1.022,1.334,136.6,0.071,0.877,70.35429,10.09,0.002535846,0.002965452,0.1094959
"2019-01-16 09:05:00",42269,"CKVY",12.48,17.82,17.91,18.07,17.76,90.8,92,90.8,0.307,15.83,16.05,15.57,0.434,0.703,136.7,0.048,0.658,79.29751,10.09,0.002535846,0.002965452,0.1094959
"2019-01-16 09:10:00",42270,"CKVY",12.48,17.89,17.89,18.01,17.76,90.5,90.9,90.5,0.307,15.64,15.81,15.46,0.341,0.336,136.7,0.092,1.096,88.9892,10.09,0.002535846,0.002965452,0.1094959
"2019-01-16 09:15:00",42271,"CKVY",12.51,18.2,17.95,18.2,17.76,90.5,90.8,90.4,0.311,15.66,15.9,15.45,0.395,0.355,136.6,0.113,0.877,99.23367,10.09,0.004534787,0.004925951,0.1449766
"2019-01-16 09:20:00",42272,"CKVY",12.52,18.44,18.32,18.44,18.07,90,90.6,89.6,0.313,15.89,16.13,15.66,0.587,0.499,146.9,12.25,0.877,112.7197,10.09,0.004534787,0.004925951,0.1449766
"2019-01-16 09:25:00",42273,"CKVY",12.52,18.57,18.47,18.69,18.32,89.5,90.1,89.5,0.312,15.94,16.14,15.8,0.756,0.677,159.6,9.7,1.534,128.1589,10.09,0.004534787,0.004925951,0.1449766
"2019-01-16 09:30:00",42274,"CKVY",12.53,18.81,18.72,18.94,18.57,88.7,89.5,88.6,0.313,16.01,16.23,15.8,0.975,0.863,159.4,3.747,1.534,143.616,10.09,0.00723015,0.007859017,0.1798998
"2019-01-16 09:35:00",42275,"CKVY",12.52,18.44,18.73,19,18.32,87.7,88.7,87.2,0.305,15.74,16.13,15.19,1.211,1.092,162.9,5.504,1.754,147.2959,10.09,0.00723015,0.007859017,0.1798998
"2019-01-16 09:40:00",42276,"CKVY",12.54,18.38,18.45,18.57,18.32,87.9,88.1,87.7,0.304,15.47,15.62,15.31,1.483,1.347,158.4,1.981,2.411,147.5519,10.1,0.00723015,0.007859017,0.1798998
"2019-01-16 09:45:00",42277,"CKVY",12.55,18.32,18.37,18.5,18.26,88.5,88.5,87.5,0.306,15.38,15.52,15.22,1.772,1.634,150.1,6.164,2.411,158.1398,10.1,0.008972146,0.009894756,0.2137898
"2019-01-16 09:50:00",42278,"CKVY",12.55,18.81,18.48,18.81,18.19,89.4,89.4,88.4,0.315,15.76,16.2,15.37,1.877,1.825,147.7,7.238,2.192,174.3182,10.1,0.008972146,0.009894756,0.2137898
"2019-01-16 09:55:00",42279,"CKVY",12.55,19.18,19.11,19.31,18.75,87.3,89.5,87.2,0.313,16.22,16.53,15.89,2.133,1.96,178.7,5.385,3.726,185.2468,10.1,0.008972146,0.009894756,0.2137898
"2019-01-16 10:00:00",42280,"CKVY",12.54,19.49,19.38,19.67,19.18,87.1,87.5,87,0.316,16.19,16.45,15.96,2.393,2.258,173.9,6.19,3.288,184.5226,10.1,0.01051821,0.01167382,0.24575
"2019-01-16 10:05:00",42281,"CKVY",12.54,19.67,19.61,19.79,19.36,87,87.4,86.5,0.318,16.35,16.55,16.15,2.882,2.638,167,4.24,3.946,182.0677,10.1,0.01051821,0.01167382,0.24575
"2019-01-16 10:10:00",42282,"CKVY",12.56,19.61,19.66,19.92,19.42,86.6,87.2,86.3,0.316,16.32,16.71,16.02,3.046,2.997,156.9,4.61,4.165,189.2724,10.1,0.01051821,0.01167382,0.24575
"2019-01-16 10:15:00",42283,"CKVY",12.57,19.61,19.6,19.73,19.48,86.5,86.9,86.3,0.316,16.25,16.45,16.07,3.368,3.196,156.4,2.95,4.384,207.0788,10.1,0.01282489,0.01439361,0.2757563
"2019-01-16 10:20:00",42284,"CKVY",12.56,19.67,19.56,19.67,19.36,86.8,87.2,86.4,0.318,16.26,16.49,15.98,3.479,3.435,153.2,5.538,4.165,229.3354,10.1,0.01282489,0.01439361,0.2757563
"2019-01-16 10:25:00",42285,"CKVY",12.58,19.73,19.74,19.86,19.61,85.9,86.9,85.8,0.315,16.35,16.56,16.07,3.62,3.551,157.9,3.72,4.384,238.8237,10.1,0.01282489,0.01439361,0.2757563
"2019-01-16 10:30:00",42286,"CKVY",12.57,19.55,19.66,19.79,19.48,86.3,86.5,85.9,0.314,16.21,16.39,16.05,3.716,3.665,164.6,6.633,4.822,227.5011,10.1,0.01312849,0.0148521,0.3035702
"2019-01-16 10:35:00",42287,"CKVY",12.56,19.42,19.46,19.61,19.3,86.8,86.8,86.2,0.314,16.09,16.22,15.92,3.98,3.844,173.9,4.085,5.042,200.8107,10.1,0.01312849,0.0148521,0.3035702
"2019-01-16 10:40:00",42288,"CKVY",12.54,19.48,19.46,19.61,19.36,86.8,87.2,86.7,0.315,16.2,16.39,16.03,4.07,4.052,174,3.963,5.042,177.7731,10.1,0.01312849,0.0148521,0.3035702
"2019-01-16 10:45:00",42289,"CKVY",12.55,19.42,19.43,19.55,19.3,87.2,87.3,86.7,0.316,16.21,16.34,16.08,4.013,4.04,182.1,4.418,4.603,165.7228,10.1,0.01107523,0.0127252,0.3289104
"2019-01-16 10:50:00",42290,"CKVY",12.57,19.79,19.54,19.86,19.3,87.2,87.5,87,0.321,16.36,16.67,16.13,3.817,3.941,175.2,4.443,4.822,168.9337,10.1,0.01107523,0.0127252,0.3289104
"2019-01-16 10:55:00",42291,"CKVY",12.59,20.6,20.23,20.66,19.79,85.5,87.4,85.5,0.326,16.88,17.14,16.61,3.305,3.564,170.8,7.645,3.069,188.2855,10.1,0.01107523,0.0127252,0.3289104
"2019-01-16 11:00:00",42292,"CKVY",12.74,20.6,20.67,20.85,20.47,84.6,85.6,84.2,0.322,16.78,17.12,16.5,2.726,3.064,158.6,11.82,3.069,221.5634,10.1,0.01529411,0.01718076,0.3512926
"2019-01-16 11:05:00",42293,"CKVY",12.98,21.4,21.02,21.46,20.47,84.5,85.3,84.1,0.333,17.15,17.54,16.56,2.055,2.35,159.8,8.6,2.192,254.0544,10.1,0.01529411,0.01718076,0.3512926
"2019-01-16 11:10:00",42294,"CKVY",13.23,21.83,21.67,21.89,21.4,83.2,84.6,83.1,0.334,17.49,17.66,17.31,1.914,1.958,166.3,3.795,2.63,273.7897,10.1,0.01529411,0.01718076,0.3512926
"2019-01-16 11:15:00",42295,"CKVY",13.49,21.58,21.65,21.89,21.33,84,84,82.1,0.334,17.27,17.57,16.82,1.816,1.845,154.8,6.428,2.411,278.7203,10.1,0.0192515,0.02120066,0.37075
"2019-01-16 11:20:00",42296,"CKVY",13.8,21.52,21.67,22.01,21.39,83.3,84.4,82.3,0.33,17.35,18.02,17,1.618,1.743,145.3,8.23,1.754,282.1352,10.1,0.0192515,0.02120066,0.37075
"2019-01-16 11:25:00",42297,"CKVY",14.13,23.5,22.73,23.5,21.52,82.1,86.1,82,0.354,18.67,19.6,17.27,1.017,1.314,153.6,24.4,0.877,288.5505,10.1,0.0192515,0.02120066,0.37075
"2019-01-16 11:30:00",42298,"CKVY",14.05,22.75,23.16,23.56,22.63,79.9,82.2,79.39,0.333,17.97,18.84,17.28,1.16,1.009,177.8,10.89,3.726,297.4651,10.1,0.02202069,0.0239975,0.387173
"2019-01-16 11:35:00",42299,"CKVY",13.96,21.76,22.12,22.75,21.63,82.5,82.5,79.86,0.33,17.18,17.5,16.83,1.686,1.409,197.2,14.31,4.165,310.7297,10.1,0.02202069,0.0239975,0.387173
"2019-01-16 11:40:00",42300,"CKVY",13.91,21.38,21.39,21.88,21.14,83.9,84.2,82.2,0.33,17.07,17.36,16.76,2.71,2.232,214.2,10.83,4.165,318.3044,10.1,0.02202069,0.0239975,0.387173
"2019-01-16 11:45:00",42301,"CKVY",13.88,21.88,21.57,22,21.26,82.5,83.9,82.4,0.332,17.28,17.7,17,2.545,2.709,218.8,10.71,3.069,321.689,10.1,0.02227391,0.02449802,0.4012655
"2019-01-16 11:50:00",42302,"CKVY",13.85,22.49,22.27,22.62,21.82,81,83.4,81,0.334,17.7,18.03,17.31,2.078,2.307,210.5,23.18,2.192,318.4942,10.1,0.02227391,0.02449802,0.4012655
"2019-01-16 11:55:00",42303,"CKVY",13.83,24.41,23.03,24.48,22.25,79.72,80.9,79.65,0.357,17.8,19.21,17,1.09,1.598,240.2,2.988,1.754,316.8068,10.11,0.02227391,0.02449802,0.4012655
"2019-01-16 12:00:00",42304,"CKVY",13.81,24.84,24.53,24.97,24.04,77.23,79.82,75.83,0.352,18.58,19.5,17.62,0.626,0.849,148.8,26.66,1.315,315.5636,10.11,0.02362552,0.02589328,0.4113642
"2019-01-16 12:05:00",42305,"CKVY",13.79,26.14,25.71,26.57,24.72,73.14,77.27,73,0.351,18.97,19.75,18.53,0.205,0.418,141.7,0.082,0,321.1531,10.11,0.02362552,0.02589328,0.4113642
"2019-01-16 12:10:00",42306,"CKVY",13.78,27.5,26.74,27.56,25.95,73.04,75.2,73.04,0.371,19.61,20.35,18.63,0.131,0.131,141.8,0.048,0.438,335.6682,10.11,0.02362552,0.02589328,0.4113642
"2019-01-16 12:15:00",42307,"CKVY",13.78,29.04,28.33,29.1,27.5,68.64,72.97,68.6,0.372,20.09,20.36,19.87,0.01,0.055,141.8,0.074,0,362.0586,10.11,0.03179281,0.03405444,0.4178599
"2019-01-16 12:20:00",42308,"CKVY",13.78,29.79,29.37,30.03,28.92,64.38,68.67,64.38,0.359,19.66,20.32,19.13,0.2,0.09,144.7,12.07,1.754,405.458,10.11,0.03179281,0.03405444,0.4178599
"2019-01-16 12:25:00",42309,"CKVY",13.78,28.55,28.8,29.79,28.49,66.33,67.98,62.31,0.352,18.98,19.54,18.03,0.491,0.35,182.5,13.83,1.534,429.9496,10.11,0.03179281,0.03405444,0.4178599
"2019-01-16 12:30:00",42310,"CKVY",13.77,25.45,26.59,28.61,25.32,72.03,72.17,64.48,0.336,17.54,18.76,17,1.087,0.781,223.2,6.255,2.411,457.6112,10.11,0.03840475,0.04132744,0.4223339
"2019-01-16 12:35:00",42311,"CKVY",13.77,26.5,25.76,26.56,25.2,68.59,72.03,68.56,0.335,17.61,17.87,17.41,1.228,1.205,227.3,7.886,1.973,467.8093,10.11,0.03840475,0.04132744,0.4223339
"2019-01-16 12:40:00",42312,"CKVY",13.78,25.94,26.36,26.93,25.81,69.48,70.41,67.84,0.331,17.61,18.08,17.17,1.406,1.299,248.1,6.914,1.973,531.1157,10.11,0.03840475,0.04132744,0.4223339
"2019-01-16 12:45:00",42313,"CKVY",13.78,25.51,25.42,25.94,25.07,71.96,72.17,69.45,0.337,17.45,17.73,16.93,1.459,1.437,239.1,5.443,2.411,568.6211,10.12,0.04614129,0.05011996,0.4237228
"2019-01-16 12:50:00",42314,"CKVY",13.79,28.28,26.42,28.41,25.26,67.31,72.3,67.31,0.353,18.06,18.98,17.55,1.3,1.392,229.5,2.19,1.754,578.1559,10.12,0.04614129,0.05011996,0.4237228
"2019-01-16 12:55:00",42315,"CKVY",13.79,32.36,30.63,32.36,28.35,58.55,67.8,57.79,0.363,19.99,20.78,18.91,0.822,1.079,227.9,0.104,0,534.0662,10.12,0.04614129,0.05011996,0.4237228
"2019-01-16 13:00:00",42316,"CKVY",13.79,30.76,32.88,33.72,30.76,61.23,61.44,56.9,0.356,20.27,21.34,18.93,0.307,0.523,193.4,47.95,1.534,500.7483,10.12,0.04185712,0.04563561,0.420187
"2019-01-16 13:05:00",42317,"CKVY",13.8,31.74,30.8,31.74,30.2,60.75,64.05,60.75,0.367,19.65,20.05,18.93,0.368,0.339,148.1,2.864,1.315,476.0409,10.12,0.04185712,0.04563561,0.420187
"2019-01-16 13:10:00",42318,"CKVY",13.79,30.07,31.29,31.87,30.01,61.74,61.74,59.48,0.349,19.09,19.92,18.31,0.584,0.429,153.5,8.25,1.534,429.6382,10.12,0.04185712,0.04563561,0.420187
"2019-01-16 13:15:00",42319,"CKVY",13.8,27.53,28.63,30.07,27.53,66.99,67.4,61.71,0.341,18.34,18.6,17.97,0.849,0.768,180.7,10.26,1.534,348.3768,10.12,0.02795686,0.03037795,0.4146218
"2019-01-16 13:20:00",42320,"CKVY",13.81,25.55,26.49,27.59,25.55,72.9,72.9,66.99,0.342,17.97,18.12,17.8,1.006,0.883,204.5,12.63,1.754,269.563,10.12,0.02795686,0.03037795,0.4146218
"2019-01-16 13:25:00",42321,"CKVY",13.8,26.6,25.65,26.6,25.05,72.11,75.37,72.04,0.353,18.56,19.03,17.95,1.003,1.08,209.1,11.09,1.754,225.6437,10.12,0.02795686,0.03037795,0.4146218
"2019-01-16 13:30:00",42322,"CKVY",13.79,25.92,26.42,26.6,25.85,72.28,72.28,71.38,0.344,18.57,18.8,18.13,0.897,0.947,247.8,8.19,1.534,261.7209,10.11,0.02298375,0.0252066,0.4059357
"2019-01-16 13:35:00",42323,"CKVY",13.79,26.28,25.71,26.34,25.29,72.92,74.61,72.24,0.353,18.47,18.94,17.98,0.809,0.868,241,5.604,1.534,291.8364,10.11,0.02298375,0.0252066,0.4059357
"2019-01-16 13:40:00",42324,"CKVY",13.8,27.2,26.96,27.51,26.28,70.38,72.96,70.38,0.353,18.97,19.24,18.68,0.912,0.833,232,1.897,1.534,354.0247,10.11,0.02298375,0.0252066,0.4059357
"2019-01-16 13:45:00",42325,"CKVY",13.81,27.51,26.73,27.51,26.28,70.93,72.68,70.34,0.361,18.87,19.36,18.6,0.884,0.96,234,0.91,1.973,360.1667,10.11,0.02888126,0.03142682,0.3935137
"2019-01-16 13:50:00",42326,"CKVY",13.8,31.59,29.33,31.65,27.45,62.99,70.89,62.99,0.378,19.85,20.71,19.15,0.582,0.715,234.5,0.097,0,374.8254,10.11,0.02888126,0.03142682,0.3935137
"2019-01-16 13:55:00",42327,"CKVY",13.8,30.36,31.94,32.7,30.36,62.65,62.92,59.21,0.358,19.99,20.58,19.07,0.409,0.446,166.7,75.92,1.754,385.7014,10.11,0.02888126,0.03142682,0.3935137
"2019-01-16 14:00:00",42328,"CKVY",13.81,27.94,28.35,30.29,27.51,70.07,70.07,62.72,0.363,19.07,19.5,18.7,0.435,0.382,96,1.101,1.534,367.956,10.11,0.03147802,0.03409059,0.3777538
"2019-01-16 14:05:00",42329,"CKVY",13.82,26.4,27.22,28.01,26.4,73.23,73.23,69.55,0.356,19.01,19.51,18.74,0.674,0.557,96.4,0.127,0.877,359.1794,10.11,0.03147802,0.03409059,0.3777538
"2019-01-16 14:10:00",42330,"CKVY",13.81,28.13,27.33,28.13,26.28,71.54,74.43,70.93,0.373,19.65,20.12,18.93,0.532,0.652,96.4,0.046,0.438,322.3524,10.11,0.03147802,0.03409059,0.3777538
"2019-01-16 14:15:00",42331,"CKVY",13.82,29.43,29.14,29.68,28.13,65.71,71.58,65.71,0.362,19.95,20.37,19.37,0.24,0.361,96.3,0.095,0,310.8653,10.11,0.02327247,0.02524715,0.3594768
"2019-01-16 14:20:00",42332,"CKVY",13.82,26.03,27.16,29.55,25.84,74.81,74.81,65.5,0.358,18.95,19.47,18.63,0.323,0.295,263.7,40.47,1.973,274.0293,10.11,0.02327247,0.02524715,0.3594768
"2019-01-16 14:25:00",42333,"CKVY",13.81,27.07,26.53,27.14,25.9,72.12,75.01,72.09,0.36,19.24,19.46,18.99,0.322,0.322,260.9,0.114,0,248.9446,10.11,0.02327247,0.02524715,0.3594768
"2019-01-16 14:30:00",42334,"CKVY",13.82,26.14,27,27.57,26.14,74.59,74.59,70.95,0.359,19.25,19.49,19.01,0.661,0.428,244.7,11.3,1.973,252.7881,10.11,0.02139081,0.02307756,0.3384246
"2019-01-16 14:35:00",42335,"CKVY",13.81,28,27.04,28,26.02,70.54,74.97,70.54,0.366,19.64,20.06,19.12,0.51,0.599,252.8,46.01,1.973,301.5983,10.11,0.02139081,0.02307756,0.3384246
"2019-01-16 14:40:00",42336,"CKVY",13.81,29.73,29.1,29.97,27.93,67.55,70.5,66.42,0.376,20.03,20.6,19.2,0.647,0.56,43.7,60.98,1.534,361.593,10.11,0.02139081,0.02307756,0.3384246
"2019-01-16 14:45:00",42337,"CKVY",13.82,29.79,29.69,29.97,29.42,68.72,68.75,66.9,0.384,20.37,20.84,20.04,1.059,0.879,157.1,7.492,3.288,410.6351,10.11,0.03504181,0.0379304,0.3140629
"2019-01-16 14:50:00",42338,"CKVY",13.82,28.74,29.08,29.85,28.61,71.22,71.22,68.17,0.381,20.37,20.91,19.8,1.227,1.131,138.5,6.483,1.973,419.387,10.11,0.03504181,0.0379304,0.3140629
"2019-01-16 14:55:00",42339,"CKVY",13.82,29.85,29.65,30.22,28.74,67.55,71.5,67.07,0.378,20.68,20.98,20.38,1.518,1.353,169.2,13.37,2.411,388.2476,10.11,0.03504181,0.0379304,0.3140629
"2019-01-16 15:00:00",42340,"CKVY",13.82,27.62,28.43,29.91,27.5,74.69,74.76,67.58,0.382,20.4,20.75,20.03,1.341,1.507,210,26.9,2.63,348.2588,10.11,0.02337711,0.02601333,0.2873232
"2019-01-16 15:05:00",42341,"CKVY",13.82,28.92,28.38,28.92,27.69,71.5,74.69,71.5,0.385,20.85,21.07,20.67,1.083,1.212,157.4,16.97,1.096,290.4015,10.1,0.02337711,0.02601333,0.2873232
"2019-01-16 15:10:00",42342,"CKVY",13.83,27.44,28.69,29.23,27.44,73.01,73.01,69.51,0.37,20.38,20.88,19.93,0.854,0.946,212.9,41.28,2.192,235.4628,10.1,0.02337711,0.02601333,0.2873232
"2019-01-16 15:15:00",42343,"CKVY",13.83,26.26,26.55,27.5,26.14,78.09,78.16,73.04,0.377,20.21,20.39,19.93,0.759,0.798,229.6,3.126,2.192,190.1689,10.1,0.01429849,0.01596267,0.2584092
"2019-01-16 15:20:00",42344,"CKVY",13.83,25.76,26.05,26.32,25.7,79.32,79.56,77.47,0.375,20.25,20.47,20.02,1.277,0.98,234.3,3.347,2.411,182.7461,10.1,0.01429849,0.01596267,0.2584092
"2019-01-16 15:25:00",42345,"CKVY",13.83,26.14,25.89,26.14,25.64,78.77,79.87,78.5,0.379,20.31,20.51,20.12,1.329,1.4,237.3,3.713,1.754,180.2224,10.1,0.01429849,0.01596267,0.2584092
"2019-01-16 15:30:00",42346,"CKVY",13.84,26.88,26.61,27,26.07,76.16,78.77,76.13,0.377,20.42,20.62,20.26,0.91,1.088,182.9,36.28,0.658,169.2385,10.1,0.01152129,0.01293437,0.2274158
"2019-01-16 15:35:00",42347,"CKVY",13.85,26.44,27.13,27.62,26.38,76.09,76.13,73.62,0.37,20.22,20.58,19.87,0.479,0.666,101.5,72.85,1.534,159.0174,10.09,0.01152129,0.01293437,0.2274158
"2019-01-16 15:40:00",42348,"CKVY",13.86,27.06,26.52,27.12,26.26,76.75,77.78,76.09,0.383,20.34,20.9,19.87,0.353,0.422,9.65,1.558,1.315,146.7245,10.09,0.01152129,0.01293437,0.2274158
"2019-01-16 15:45:00",42349,"CKVY",13.43,27.87,27.71,28.18,27.12,73.9,76.71,73.59,0.381,20.78,21.05,20.54,0.293,0.323,9.32,0.064,0,127.7992,10.09,0.008407028,0.009285477,0.1945115
"2019-01-16 15:50:00",42350,"CKVY",13.3,26.51,27.24,27.99,26.39,77.23,77.26,73.9,0.377,20.45,20.8,20.16,0.337,0.322,72.98,48.41,1.315,97.00301,10.09,0.008407028,0.009285477,0.1945115
"2019-01-16 15:55:00",42351,"CKVY",13.31,26.02,26.18,26.51,25.89,80.2,80.2,77.26,0.383,20.61,20.88,20.24,0.593,0.419,78.48,26.13,1.754,71.14006,10.09,0.008407028,0.009285477,0.1945115
"2019-01-16 16:00:00",42352,"CKVY",13.52,26.39,26.07,26.39,25.83,80.4,80.7,79.88,0.39,20.86,21.16,20.58,0.658,0.651,111.9,0.028,1.315,58.30684,10.09,0.005284162,0.005913756,0.1601914
"2019-01-16 16:05:00",42353,"CKVY",13.96,26.51,26.52,26.76,26.26,78.91,80.5,78.33,0.385,20.98,21.18,20.71,0.561,0.612,109.9,6.584,1.754,64.41046,10.09,0.005284162,0.005913756,0.1601914
"2019-01-16 16:10:00",42354,"CKVY",13.95,27.13,26.59,27.13,26.26,82.6,82.6,78.91,0.413,21.62,22.53,20.78,0.412,0.556,76.37,3.423,1.754,86.71975,10.09,0.005284162,0.005913756,0.1601914
"2019-01-16 16:15:00",42355,"CKVY",13.96,26.88,27.03,27.31,26.76,81.1,82.6,80.4,0.402,22.11,22.58,21.56,0.525,0.423,104.3,19.1,1.315,101.6388,10.09,0.004267773,0.004834498,0.1249088
"2019-01-16 16:20:00",42356,"CKVY",13.69,26.7,26.94,27.19,26.63,81.1,82.6,80.9,0.399,22.08,22.58,21.63,0.637,0.561,65.32,55.09,1.973,99.32196,10.09,0.004267773,0.004834498,0.1249088
"2019-01-16 16:25:00",42357,"CKVY",13.43,27.25,26.87,27.25,26.63,80.7,81.5,80.7,0.406,21.9,22.21,21.63,0.471,0.516,347.3,6.526,1.315,82.79439,10.09,0.004267773,0.004834498,0.1249088
"2019-01-16 16:30:00",42358,"CKVY",13.27,27.63,27.51,27.87,27.13,78.4,80.7,78.4,0.401,22.09,22.31,21.79,0.293,0.402,344.8,0.059,0,70.45605,10.09,0.00161031,0.001982903,0.08980645
"2019-01-16 16:35:00",42359,"CKVY",13.18,26.64,27,27.63,26.52,82.8,82.8,78.26,0.406,21.81,22.13,21.5,0.551,0.473,299.4,19.13,2.192,60.14527,10.08,0.00161031,0.001982903,0.08980645
"2019-01-16 16:40:00",42360,"CKVY",13.12,26.34,26.43,26.7,26.21,83,83,82.4,0.402,21.87,22.19,21.71,1.357,0.925,325.1,4.844,3.946,45.75159,10.08,0.00161031,0.001982903,0.08980645
"2019-01-16 16:45:00",42361,"CKVY",13.09,25.9,26.16,26.4,25.9,84.6,84.6,83,0.402,21.88,22.05,21.7,2.318,1.862,320,7.19,4.165,30.376,10.08,0.001427907,0.002039413,0.05628395
"2019-01-16 16:50:00",42362,"CKVY",13.07,25.9,25.85,25.97,25.72,84.9,84.9,84.3,0.404,21.86,22.01,21.7,2.669,2.531,314.9,8.33,3.726,20.42066,10.08,0.001427907,0.002039413,0.05628395
"2019-01-16 16:55:00",42363,"CKVY",13.06,25.72,25.81,25.9,25.72,84.6,84.9,84.4,0.399,21.82,21.99,21.68,2.149,2.398,327.7,11.71,1.973,17.03197,10.08,0.001427907,0.002039413,0.05628395
"2019-01-16 17:00:00",42364,"CKVY",13.04,25.78,25.81,25.9,25.66,84.3,84.7,84.1,0.399,21.75,21.92,21.66,1.492,1.727,331.3,7.601,2.85,15.83173,10.08,-0.0001397268,0.0007035117,0.02826209
"2019-01-16 17:05:00",42365,"CKVY",13.03,25.9,25.81,25.9,25.66,83.8,84.4,83.8,0.399,21.69,21.85,21.55,1.141,1.333,338.3,28.6,2.63,14.80457,10.08,-0.0001397268,0.0007035117,0.02826209
"2019-01-16 17:10:00",42366,"CKVY",13.01,25.29,25.65,25.9,25.22,85.5,85.5,83.7,0.397,21.56,21.7,21.41,1.79,1.429,4.213,13.63,5.48,12.22621,10.08,-0.0001397268,0.0007035117,0.02826209
"2019-01-16 17:15:00",42367,"CKVY",13,24.48,24.94,25.35,24.48,86.8,86.9,85.5,0.39,21.34,21.64,21.03,2.77,2.273,350.2,8.41,5.699,8.925006,10.08,-0.001625716,-0.001082405,0.01237339
"2019-01-16 17:20:00",42368,"CKVY",12.99,24.36,24.4,24.61,24.24,88.2,88.6,86.8,0.394,21.35,21.53,21.02,3.695,3.222,353.5,13.39,6.138,5.636931,10.07,-0.001625716,-0.001082405,0.01237339
"2019-01-16 17:25:00",42369,"CKVY",12.97,24.31,24.33,24.43,24.24,88.4,88.5,88.1,0.393,21.37,21.5,21.26,3.652,3.757,358.3,10.61,4.603,3.35941,10.07,-0.001625716,-0.001082405,0.01237339
"2019-01-16 17:30:00",42370,"CKVY",12.97,24.25,24.32,24.49,24.18,89,89,88.2,0.395,21.43,21.64,21.28,3.136,3.421,356.6,10.08,4.384,2.100296,10.07,-0.0005750688,-0.000578373,0.004025355
"2019-01-16 17:35:00",42371,"CKVY",12.97,24.18,24.25,24.37,24.12,89,89.2,88.9,0.394,21.49,21.62,21.33,2.702,2.935,335.6,9.65,4.822,1.233969,10.07,-0.0005750688,-0.000578373,0.004025355
"2019-01-16 17:40:00",42372,"CKVY",12.96,24.12,24.18,24.31,24.06,89.2,89.5,89,0.394,21.47,21.61,21.33,2.906,2.718,354.4,14.56,5.261,0.6299738,10.07,-0.0005750688,-0.000578373,0.004025355
"2019-01-16 17:45:00",42373,"CKVY",12.96,24.19,24.13,24.25,24.06,89.2,89.5,89.1,0.395,21.43,21.56,21.33,3.123,3.072,329.1,9.13,4.822,0.2670541,10.07,-0.0008699016,-0.000970168,0.0002310371
"2019-01-16 17:50:00",42374,"CKVY",12.96,24.01,24.08,24.19,23.94,89.3,89.3,89.1,0.393,21.36,21.49,21.24,2.866,2.943,327.3,15.34,3.288,0.08202621,10.07,-0.0008699016,-0.000970168,0.0002310371
"2019-01-16 17:55:00",42375,"CKVY",12.95,23.95,24.01,24.13,23.88,90.5,90.5,89.3,0.397,21.47,21.64,21.31,2.374,2.724,310,16.24,3.288,0.007693388,10.07,-0.0008699016,-0.000970168,0.0002310371
"2019-01-16 18:00:00",42376,"CKVY",12.95,23.95,23.91,24.07,23.76,91.4,91.4,90.4,0.401,21.58,21.8,21.39,2.167,2.21,300.5,34.83,5.042,0,10.07,-0.001020997,-0.001182142,2.5E-07
"2019-01-16 18:05:00",42377,"CKVY",12.94,23.46,23.69,24.07,23.39,91.9,92,91.3,0.395,21.62,21.92,21.4,1.941,2.076,249.4,16.97,3.288,0,10.07,-0.001020997,-0.001182142,2.5E-07
"2019-01-16 18:10:00",42378,"CKVY",12.94,23.09,23.18,23.52,22.96,92.9,93,91.9,0.393,21.33,21.52,21.19,1.91,1.915,289.3,21.85,2.85,0,10.07,-0.001020997,-0.001182142,2.5E-07
"2019-01-16 18:15:00",42379,"CKVY",12.93,23.09,23.05,23.15,22.9,93.3,93.4,92.8,0.395,21.35,21.53,21.19,1.608,1.808,319,15.05,1.754,0,10.07,-0.001410379,-0.001764622,2.5E-07
"2019-01-16 18:20:00",42380,"CKVY",12.93,23.27,23.12,23.27,23.02,93,93.4,93,0.397,21.45,21.57,21.36,1.612,1.585,328,15.91,2.192,0,10.07,-0.001410379,-0.001764622,2.5E-07
"2019-01-16 18:25:00",42381,"CKVY",12.93,21.85,22.98,23.33,21.85,89.7,93,89.6,0.36,21,21.55,19.28,1.335,1.355,260.3,30.06,2.192,0,10.07,-0.001410379,-0.001764622,2.5E-07
"2019-01-16 18:30:00",42382,"CKVY",12.91,20.68,21.19,21.85,20.62,92.5,93.4,89.6,0.354,19.09,19.69,18.62,1.66,1.408,265,10.43,4.384,0,10.07,-0.001591343,-0.002079071,2.5E-07
"2019-01-16 18:35:00",42383,"CKVY",12.91,21.92,21.05,21.98,20.43,96.2,96.2,92.5,0.387,19.72,21.05,18.66,1.771,1.739,255.2,13.28,4.165,0,10.07,-0.001591343,-0.002079071,2.5E-07
"2019-01-16 18:40:00",42384,"CKVY",12.92,23.22,23.18,23.71,21.98,89.8,96.7,89.8,0.382,21.73,22.11,20.57,2.131,2.042,313.6,37.08,4.165,0,10.06,-0.001591343,-0.002079071,2.5E-07
"2019-01-16 18:45:00",42385,"CKVY",12.92,22.85,22.62,23.22,22.23,92.8,92.9,88.6,0.389,20.3,21.2,19.46,2.025,2.189,292.6,40.6,3.288,0,10.06,-0.001376231,-0.001715806,2.5E-07
"2019-01-16 18:50:00",42386,"CKVY",12.91,22.66,22.82,23.03,22.6,91.5,92.9,91.3,0.38,20.84,21.22,20.45,1.42,1.705,264.1,0.086,0.438,0,10.06,-0.001376231,-0.001715806,2.5E-07
"2019-01-16 18:55:00",42387,"CKVY",12.91,21.67,22.34,22.72,21.61,90.7,91.8,90.2,0.361,20.13,20.7,19.25,0.98,1.124,101.3,83.8,1.754,0,10.06,-0.001376231,-0.001715806,2.5E-07
"2019-01-16 19:00:00",42388,"CKVY",12.89,21.67,21.63,21.86,21.42,92.9,93.3,90.7,0.37,19.72,20.21,19.23,0.693,0.825,46.7,3.541,1.754,0,10.06,-0.001689016,-0.002257438,2.5E-07
"2019-01-16 19:05:00",42389,"CKVY",12.89,21.99,21.82,22.11,21.55,93.5,93.8,92.8,0.378,20.23,20.58,19.78,1.388,1.023,29.68,7.064,2.63,0,10.06,-0.001689016,-0.002257438,2.5E-07
"2019-01-16 19:10:00",42390,"CKVY",12.89,21.74,21.92,22.05,21.62,93,93.5,93,0.372,20.28,20.45,19.91,1.657,1.506,80.3,66.99,5.042,0,10.06,-0.001689016,-0.002257438,2.5E-07
"2019-01-16 19:15:00",42391,"CKVY",12.89,21.31,21.37,21.8,21.12,94.8,94.9,92.9,0.372,19.93,20.09,19.76,2.153,2.063,147.9,5.578,5.261,0,10.06,-0.001570725,-0.002042358,2.5E-07
"2019-01-16 19:20:00",42392,"CKVY",12.88,21.74,21.41,21.8,21.12,96.1,96.2,94.8,0.384,20.27,20.86,19.86,1.863,1.931,90.3,37.9,2.63,0,10.06,-0.001570725,-0.002042358,2.5E-07
"2019-01-16 19:25:00",42393,"CKVY",12.89,21.99,21.94,22.11,21.68,95.4,96.2,95.4,0.385,20.94,21.11,20.75,1.668,1.927,51.8,4.26,2.63,0,10.06,-0.001570725,-0.002042358,2.5E-07
"2019-01-16 19:30:00",42394,"CKVY",12.88,21.99,22.05,22.24,21.93,94.9,95.4,94.9,0.383,20.89,21.11,20.75,0.812,1.054,46.8,36.96,1.096,0,10.06,-0.0015978,-0.002069054,2.5E-07
"2019-01-16 19:35:00",42395,"CKVY",12.88,21.43,21.65,22.05,21.25,95.1,95.1,93.8,0.375,20.35,20.82,19.76,1.081,1.028,251.7,6.412,3.288,0,10.06,-0.0015978,-0.002069054,2.5E-07
"2019-01-16 19:40:00",42396,"CKVY",12.88,21.12,21.3,21.62,21.06,95,95.3,94.7,0.37,20.1,20.49,19.84,1.546,1.25,268.1,6.874,3.507,0,10.06,-0.0015978,-0.002069054,2.5E-07
"2019-01-16 19:45:00",42397,"CKVY",12.87,21.19,21.23,21.5,21.06,95.2,95.7,95,0.372,20.07,20.44,19.84,2.31,1.935,244,13.51,3.726,0,10.06,-0.001660274,-0.002192183,2.5E-07
"2019-01-16 19:50:00",42398,"CKVY",12.87,21.12,21.15,21.31,21,94.8,95.2,94.7,0.369,19.93,20.13,19.71,2.493,2.378,240.1,9.87,3.288,0,10.06,-0.001660274,-0.002192183,2.5E-07
"2019-01-16 19:55:00",42399,"CKVY",12.87,21.56,21.43,21.62,21,95.4,96,94.7,0.378,20.34,20.63,19.72,2.367,2.465,267.6,6.166,3.069,0,10.06,-0.001660274,-0.002192183,2.5E-07
"2019-01-16 20:00:00",42400,"CKVY",12.87,22.36,22.17,22.48,21.5,94.2,96.3,94.2,0.387,21.05,21.45,20.37,1.984,2.253,236.5,28.73,4.822,0,10.06,-0.001321414,-0.001616515,2.5E-07
"2019-01-16 20:05:00",42401,"CKVY",12.87,21.68,21.92,22.36,21.68,94.3,94.3,93.6,0.376,20.44,20.96,20.23,1.492,1.841,271.9,10.52,2.192,0,10.06,-0.001321414,-0.001616515,2.5E-07
"2019-01-16 20:10:00",42402,"CKVY",12.86,21.74,21.69,21.8,21.56,95,95.1,94.2,0.38,20.38,20.55,20.22,1.236,1.303,279.7,9.24,2.63,0,10.07,-0.001321414,-0.001616515,2.5E-07
"2019-01-16 20:15:00",42403,"CKVY",12.86,21.74,21.78,21.93,21.62,95.1,95.2,95,0.38,20.58,20.75,20.41,0.97,1.007,3.369,43.93,2.411,0,10.07,-0.001672926,-0.00221169,2.5E-07
"2019-01-16 20:20:00",42404,"CKVY",12.86,22.3,22,22.37,21.68,95.3,95.5,95.1,0.39,20.87,21.24,20.5,1.598,1.243,10.59,14.16,3.726,0,10.07,-0.001672926,-0.00221169,2.5E-07
"2019-01-16 20:25:00",42405,"CKVY",12.85,22.49,22.42,22.62,22.18,94.2,95.4,94.2,0.389,21.14,21.29,20.97,1.606,1.677,349.9,14.86,2.411,0,10.07,-0.001672926,-0.00221169,2.5E-07
"2019-01-16 20:30:00",42406,"CKVY",12.85,22.56,22.57,22.68,22.49,93.7,94.3,93.7,0.388,21.1,21.23,20.95,1.546,1.587,12.58,50.4,1.534,0,10.07,-0.001650576,-0.002160741,2.5E-07
"2019-01-16 20:35:00",42407,"CKVY",12.85,22.56,22.55,22.68,22.43,93.9,94.2,93.7,0.388,21.08,21.22,20.92,0.865,1.178,247.9,63.84,1.973,0,10.07,-0.001650576,-0.002160741,2.5E-07
"2019-01-16 20:40:00",42408,"CKVY",12.85,22.5,22.58,22.68,22.43,93.1,94,93.1,0.384,21,21.2,20.75,0.646,0.752,349.9,21.3,1.973,0,10.07,-0.001650576,-0.002160741,2.5E-07
"2019-01-16 20:45:00",42409,"CKVY",12.85,22.56,22.77,23.18,22.37,92.6,94.7,92.5,0.383,21.16,21.86,20.64,1.178,0.965,262,31.32,4.384,0,10.07,-0.001904484,-0.002632337,2.5E-07
"2019-01-16 20:50:00",42410,"CKVY",12.84,22.25,22.37,22.62,22.12,93.6,93.6,92.6,0.382,20.67,20.81,20.48,1.275,1.229,217.1,32.68,1.973,0,10.07,-0.001904484,-0.002632337,2.5E-07
"2019-01-16 20:55:00",42411,"CKVY",12.83,22.12,22.13,22.37,21.88,94.3,94.3,93.6,0.383,20.63,20.9,20.31,1.594,1.412,107,30.57,3.069,0,10.07,-0.001904484,-0.002632337,2.5E-07
"2019-01-16 21:00:00",42412,"CKVY",12.84,22.06,22.21,22.37,22,94,94.9,93.9,0.381,20.87,21.13,20.52,1.431,1.447,80.8,8.83,2.63,0,10.07,-0.001679722,-0.00222293,2.5E-07
"2019-01-16 21:05:00",42413,"CKVY",12.84,21.82,21.92,22.12,21.75,94.9,94.9,93.9,0.381,20.59,20.75,20.36,1.526,1.477,90.8,11.7,1.973,0,10.07,-0.001679722,-0.00222293,2.5E-07
"2019-01-16 21:10:00",42414,"CKVY",12.84,21.32,21.55,21.88,21.26,94.9,95,94.7,0.373,20.3,20.63,20.03,1.272,1.39,94.1,15.55,1.534,0,10.07,-0.001679722,-0.00222293,2.5E-07
"2019-01-16 21:15:00",42415,"CKVY",12.83,21.2,21.29,21.38,21.13,95.7,95.8,94.9,0.374,20.19,20.34,19.99,0.849,1.108,4.038,5.896,0.877,0,10.06,-0.001703673,-0.002267065,2.5E-07
"2019-01-16 21:20:00",42416,"CKVY",12.83,20.52,20.93,21.32,20.52,95.3,95.8,95.2,0.362,19.86,20.3,19.35,0.41,0.621,310.9,42.88,1.315,0,10.06,-0.001703673,-0.002267065,2.5E-07
"2019-01-16 21:25:00",42417,"CKVY",12.83,20.27,20.52,20.89,20.14,96.3,97,95.3,0.362,19.6,20.17,19.26,0.921,0.532,240,16.16,4.165,0,10.06,-0.001703673,-0.002267065,2.5E-07
"2019-01-16 21:30:00",42418,"CKVY",12.83,20.7,20.43,20.76,20.14,97.6,97.7,96.3,0.373,19.73,20.21,19.26,1.62,1.332,236.5,7.882,3.726,0,10.06,-0.001931883,-0.002718093,2.5E-07
"2019-01-16 21:35:00",42419,"CKVY",12.83,21.26,20.95,21.26,20.64,97.8,97.9,97.6,0.383,20.42,20.73,20.05,1.697,1.624,238.6,20.59,1.315,0,10.06,-0.001931883,-0.002718093,2.5E-07
"2019-01-16 21:40:00",42420,"CKVY",12.82,21.01,21.15,21.38,20.89,96.9,97.9,96.9,0.376,20.5,20.86,20.13,1.365,1.56,98.8,49.75,2.63,0,10.06,-0.001931883,-0.002718093,2.5E-07
"2019-01-16 21:45:00",42421,"CKVY",12.81,21.01,21.04,21.2,20.89,96.5,96.9,96.4,0.374,20.22,20.43,20.08,0.878,1.112,113.6,23.25,2.63,0,10.06,-0.001707565,-0.002259727,2.5E-07
"2019-01-16 21:50:00",42422,"CKVY",12.81,21.38,21.16,21.51,20.89,96.8,97,96.3,0.381,20.34,20.79,20,0.983,0.929,105,39.45,2.192,0,10.06,-0.001707565,-0.002259727,2.5E-07
"2019-01-16 21:55:00",42423,"CKVY",12.81,21.63,21.58,21.75,21.38,96,96.9,96,0.382,20.74,20.87,20.61,0.836,0.937,136.6,25.65,2.192,0,10.06,-0.001707565,-0.002259727,2.5E-07
"2019-01-16 22:00:00",42424,"CKVY",12.8,21.63,21.6,21.75,21.44,96.1,96.1,95.7,0.383,20.6,20.78,20.44,1.293,0.979,164,14.02,3.069,0,10.07,-0.001916384,-0.002661282,2.5E-07
"2019-01-16 22:05:00",42425,"CKVY",12.8,21.63,21.61,21.76,21.45,95.8,96.2,95.8,0.381,20.65,20.82,20.46,1.309,1.351,113.1,43.76,1.973,0,10.07,-0.001916384,-0.002661282,2.5E-07
"2019-01-16 22:10:00",42426,"CKVY",12.81,21.38,21.45,21.63,21.26,95.8,95.9,95.8,0.377,20.44,20.62,20.25,1.812,1.583,124,12.93,3.069,0,10.07,-0.001916384,-0.002661282,2.5E-07
"2019-01-16 22:15:00",42427,"CKVY",12.8,21.26,21.27,21.44,21.13,96.5,96.5,95.7,0.378,20.34,20.55,20.11,2.481,2.121,149.1,5.37,5.261,0,10.07,-0.001584552,-0.002046139,2.5E-07
"2019-01-16 22:20:00",42428,"CKVY",12.81,21.38,21.28,21.38,21.13,96.5,96.6,96.2,0.38,20.4,20.55,20.21,3.758,3.177,151,3.711,5.699,0,10.07,-0.001584552,-0.002046139,2.5E-07
"2019-01-16 22:25:00",42429,"CKVY",12.8,21.38,21.39,21.51,21.26,96.5,96.7,96.5,0.38,20.57,20.71,20.43,3.941,3.867,138.6,4.266,3.507,0,10.07,-0.001584552,-0.002046139,2.5E-07
"2019-01-16 22:30:00",42430,"CKVY",12.79,21.2,21.31,21.51,21.14,96.3,96.6,96.3,0.376,20.44,20.66,20.24,3.748,3.93,129.3,16.38,5.042,0,10.07,-0.001052415,-0.00120637,2.5E-07
"2019-01-16 22:35:00",42431,"CKVY",12.8,21.01,21.16,21.26,21.01,96.2,96.4,96.2,0.373,20.26,20.39,20.09,3.234,3.396,112.8,7.363,4.384,0,10.07,-0.001052415,-0.00120637,2.5E-07
"2019-01-16 22:40:00",42432,"CKVY",12.8,21.02,21.06,21.14,20.89,96.6,96.7,96.2,0.375,20.2,20.34,20.04,3.871,3.544,126.1,5.944,5.48,0,10.07,-0.001052415,-0.00120637,2.5E-07
"2019-01-16 22:45:00",42433,"CKVY",12.79,21.32,21.17,21.39,21.01,96.9,96.9,96.6,0.38,20.39,20.64,20.19,4.182,3.994,130.6,8.72,5.261,0,10.07,-0.001050389,-0.00120461,2.5E-07
"2019-01-16 22:50:00",42434,"CKVY",12.79,21.88,21.65,21.95,21.2,97,97.3,96.8,0.39,20.95,21.26,20.46,4.68,4.511,147.5,4.676,5.918,0,10.07,-0.001050389,-0.00120461,2.5E-07
"2019-01-16 22:55:00",42435,"CKVY",12.79,22.07,21.99,22.13,21.88,96,97,96,0.389,21.1,21.25,20.96,4.112,4.411,132.8,12.44,3.946,0,10.07,-0.001050389,-0.00120461,2.5E-07
"2019-01-16 23:00:00",42436,"CKVY",12.79,22.01,22.07,22.13,21.88,95.8,96,95.7,0.387,21.06,21.16,20.87,3.608,3.833,135.7,7.957,3.726,0,10.07,-0.0009546621,-0.00106728,2.5E-07
"2019-01-16 23:05:00",42437,"CKVY",12.79,22.07,22.09,22.19,21.88,95.7,96,95.7,0.388,21.08,21.21,20.89,3.068,3.251,143,15.9,3.946,0,10.07,-0.0009546621,-0.00106728,2.5E-07
"2019-01-16 23:10:00",42438,"CKVY",12.78,21.82,21.93,22.13,21.76,95.5,95.8,95.5,0.383,20.88,21.11,20.68,3.385,3.235,173.5,5.567,5.261,0,10.07,-0.0009546621,-0.00106728,2.5E-07
"2019-01-16 23:15:00",42439,"CKVY",12.79,21.63,21.76,21.88,21.57,94.6,95.6,94.6,0.377,20.59,20.81,20.25,3.65,3.517,186,7.514,5.042,0,10.07,-0.001086138,-0.00125708,2.5E-07
"2019-01-16 23:20:00",42440,"CKVY",12.78,21.51,21.56,21.64,21.39,94.7,94.7,94.4,0.375,20.24,20.36,20.09,3.808,3.734,179.3,6.129,4.822,0,10.07,-0.001086138,-0.00125708,2.5E-07
"2019-01-16 23:25:00",42441,"CKVY",12.78,21.39,21.46,21.57,21.33,95.2,95.2,94.7,0.375,20.23,20.33,20.11,3.766,3.714,164.3,7.192,5.699,0,10.07,-0.001086138,-0.00125708,2.5E-07
"2019-01-16 23:30:00",42442,"CKVY",12.78,21.57,21.54,21.7,21.26,95.3,95.6,95.2,0.378,20.44,20.59,20.09,4.056,3.961,179.1,5.456,6.357,0,10.07,-0.000930235,-0.00104433,2.5E-07
"2019-01-16 23:35:00",42443,"CKVY",12.78,21.51,21.63,21.76,21.45,95.1,95.6,95,0.377,20.5,20.69,20.26,4.334,4.256,154.6,8.23,5.042,0,10.07,-0.000930235,-0.00104433,2.5E-07
"2019-01-16 23:40:00",42444,"CKVY",12.77,21.14,21.37,21.58,21.14,95.2,95.3,94.9,0.371,20.18,20.37,19.97,4.334,4.348,135.2,9.45,5.042,0,10.07,-0.000930235,-0.00104433,2.5E-07
"2019-01-16 23:45:00",42445,"CKVY",12.77,20.89,21.06,21.33,20.89,95.8,95.8,95.2,0.37,19.97,20.19,19.79,4.424,4.402,133.6,7.182,5.918,0,10.07,-0.0008419192,-0.0009243214,2.5E-07
"2019-01-16 23:50:00",42446,"CKVY",12.77,21.14,21.06,21.27,20.89,96.1,96.2,95.8,0.375,20.09,20.36,19.89,4.498,4.418,142.7,3.096,5.261,0,10.07,-0.0008419192,-0.0009243214,2.5E-07
"2019-01-16 23:55:00",42447,"CKVY",12.77,20.89,21.06,21.27,20.83,95.9,96.3,95.8,0.37,20.1,20.34,19.84,4.686,4.621,141.2,3.919,5.261,0,10.07,-0.0008419192,-0.0009243214,2.5E-07
"2019-01-17 00:00:00",42448,"CKVY",12.75,20.46,20.66,20.96,20.4,95.9,95.9,95.5,0.363,19.62,19.96,19.34,4.707,4.674,140.3,3.555,6.138,0,10.07,-0.0008340218,-0.0009131055,2.5E-07
"2019-01-17 00:05:00",42449,"CKVY",12.75,20.4,20.43,20.58,20.28,96.2,96.3,95.8,0.363,19.49,19.68,19.29,4.231,4.565,159.4,15.55,5.042,0,10.07,-0.0008340218,-0.0009131055,2.5E-07
"2019-01-17 00:10:00",42450,"CKVY",12.74,19.96,20.18,20.58,19.84,95.7,96.3,95.1,0.355,19.15,19.7,18.68,3.314,3.768,266.7,36.42,2.63,0,10.07,-0.0008340218,-0.0009131055,2.5E-07
"2019-01-17 00:15:00",42451,"CKVY",12.75,20.15,19.96,20.21,19.65,96.6,96.6,95.6,0.361,19.01,19.33,18.62,2.815,3.057,228.4,17.13,5.261,0,10.07,-0.000955018,-0.001080503,2.5E-07
"2019-01-17 00:20:00",42452,"CKVY",12.74,20.96,20.5,21.02,20.09,97.3,97.4,96.5,0.376,19.75,20.37,19.26,2.558,2.63,197.2,5.389,3.069,0,10.07,-0.000955018,-0.001080503,2.5E-07
"2019-01-17 00:25:00",42453,"CKVY",12.75,21.89,21.38,21.89,20.89,97.6,97.6,97.1,0.392,20.73,21.32,20.23,2.738,2.713,191.2,10.52,3.288,0,10.07,-0.000955018,-0.001080503,2.5E-07
"2019-01-17 00:30:00",42454,"CKVY",12.75,22.13,22.13,22.38,21.82,96.2,97.6,96.2,0.391,21.44,21.71,21.18,2.145,2.383,168.2,57.94,4.165,0,10.07,-0.001345097,-0.001637704,2.5E-07
"2019-01-17 00:35:00",42455,"CKVY",12.75,21.27,21.55,22.2,21.14,95.1,96.3,94.2,0.372,20.36,21.29,19.77,2.373,2.301,74.05,9.38,4.603,0,10.07,-0.001345097,-0.001637704,2.5E-07
"2019-01-17 00:40:00",42456,"CKVY",12.75,21.27,21.24,21.39,21.14,95.4,95.4,95,0.374,20.06,20.25,19.93,1.899,2.109,55.75,7.737,2.192,0,10.07,-0.001345097,-0.001637704,2.5E-07
"2019-01-17 00:45:00",42457,"CKVY",12.74,21.27,21.27,21.39,21.14,95.6,95.6,95.3,0.374,20.18,20.32,20.02,1.549,1.717,101.1,43.09,1.534,0,10.07,-0.001417069,-0.001773144,2.5E-07
"2019-01-17 00:50:00",42458,"CKVY",12.74,21.08,21.2,21.33,21.08,95.7,95.9,95.5,0.372,20.18,20.29,20.01,0.732,1.07,155.1,0.773,1.315,0,10.07,-0.001417069,-0.001773144,2.5E-07
"2019-01-17 00:55:00",42459,"CKVY",12.74,21.33,21.11,21.39,20.9,96.9,96.9,95.5,0.381,20.17,20.63,19.81,0.968,0.79,157.4,5.38,2.85,0,10.07,-0.001417069,-0.001773144,2.5E-07
"2019-01-17 01:00:00",42460,"CKVY",12.74,20.9,21.13,21.39,20.71,95.4,96.9,95.4,0.368,20.22,20.65,19.61,1.402,1.298,131.3,40,3.069,0,10.07,-0.001841881,-0.002525602,2.5E-07
"2019-01-17 01:05:00",42461,"CKVY",12.74,21.21,21.11,21.45,20.53,96,96.9,95.4,0.375,20.2,20.69,19.44,1.961,1.644,118.9,16.98,3.507,0,10.07,-0.001841881,-0.002525602,2.5E-07
"2019-01-17 01:10:00",42462,"CKVY",12.73,20.59,20.79,21.27,20.46,95.7,96,95.2,0.364,19.7,20.28,19.4,2.313,2.193,116.9,8.85,3.288,0,10.07,-0.001841881,-0.002525602,2.5E-07
"2019-01-17 01:15:00",42463,"CKVY",12.73,20.03,20.08,20.59,19.6,96.1,96.1,94.8,0.357,18.97,19.56,18.34,2.633,2.354,161.3,25.26,4.384,0,10.07,-0.001402456,-0.001753552,2.5E-07
"2019-01-17 01:20:00",42464,"CKVY",12.73,20.65,20.62,20.96,20.03,96.3,97.7,96.1,0.367,19.93,20.33,19.1,3.434,3.07,194,9.61,6.357,0,10.07,-0.001402456,-0.001753552,2.5E-07
"2019-01-17 01:25:00",42465,"CKVY",12.73,21.33,20.7,21.39,20.28,98,98.1,95.9,0.385,19.96,20.92,19.29,4.362,3.958,196.8,7.489,8.11,0,10.07,-0.001402456,-0.001753552,2.5E-07
"2019-01-17 01:30:00",42466,"CKVY",12.73,21.27,21.41,21.58,21.27,96.6,98.1,96.5,0.379,20.77,20.96,20.44,4.913,4.747,181,10.23,6.795,0,10.07,-0.001032544,-0.001175845,2.5E-07
"2019-01-17 01:35:00",42467,"CKVY",12.73,20.65,20.99,21.39,20.65,95.9,96.6,95.9,0.366,20.06,20.56,19.65,4.229,4.593,138.7,13.74,3.507,0,10.07,-0.001032544,-0.001175845,2.5E-07
"2019-01-17 01:40:00",42468,"CKVY",12.72,19.78,20.22,20.65,19.78,95.8,96.2,95.5,0.352,19.22,19.67,18.77,3.396,3.724,136.2,10.08,3.726,0,10.07,-0.001032544,-0.001175845,2.5E-07
"2019-01-17 01:45:00",42469,"CKVY",12.72,19.6,19.48,19.78,19.29,97,97,95.5,0.354,18.56,18.88,18.35,3.155,3.189,132.2,4.193,4.384,0,10.07,-0.0009543273,-0.001078771,2.5E-07
"2019-01-17 01:50:00",42470,"CKVY",12.72,19.17,19.39,19.66,19.17,96.4,97.1,96.4,0.345,18.63,18.93,18.3,3.292,3.26,152.2,7.208,4.165,0,10.07,-0.0009543273,-0.001078771,2.5E-07
"2019-01-17 01:55:00",42471,"CKVY",12.71,19.91,19.54,19.97,19.04,98.1,98.1,96.3,0.363,18.9,19.5,18.15,3.333,3.315,174.9,5.982,3.946,0,10.07,-0.0009543273,-0.001078771,2.5E-07
"2019-01-17 02:00:00",42472,"CKVY",12.71,19.66,19.87,20.03,19.66,97,98.1,97,0.355,19.28,19.55,18.93,2.834,3.147,131.9,21.15,3.288,0,10.07,-0.001126381,-0.001320026,2.5E-07
"2019-01-17 02:05:00",42473,"CKVY",12.71,18.98,19.32,19.72,18.98,96.2,97,96.1,0.342,18.47,18.99,18.07,2.846,2.736,86,6.57,4.384,0,10.07,-0.001126381,-0.001320026,2.5E-07
"2019-01-17 02:10:00",42474,"CKVY",12.69,18.92,19.03,19.17,18.86,96.1,96.6,96.1,0.341,18.16,18.34,17.99,2.57,2.728,108.7,27.91,3.946,0,10.07,-0.001126381,-0.001320026,2.5E-07
"2019-01-17 02:15:00",42475,"CKVY",12.71,18.98,19,19.17,18.79,96.5,96.6,96,0.343,18.14,18.34,17.85,2.772,2.633,146.3,7.707,3.507,0,10.07,-0.00118904,-0.001426256,2.5E-07
"2019-01-17 02:20:00",42476,"CKVY",12.71,19.05,19.05,19.17,18.86,96.3,96.6,96.3,0.343,18.2,18.34,18.01,2.345,2.634,153.8,11.55,2.63,0,10.07,-0.00118904,-0.001426256,2.5E-07
"2019-01-17 02:25:00",42477,"CKVY",12.7,19.36,19.16,19.42,18.98,96.9,96.9,96.3,0.35,18.32,18.69,18.11,2.163,2.182,100.7,21.67,3.507,0,10.07,-0.00118904,-0.001426256,2.5E-07
"2019-01-17 02:30:00",42478,"CKVY",12.7,19.42,19.48,19.67,19.29,96.5,97,96.5,0.35,18.71,18.91,18.54,1.796,2.032,120.7,12.23,3.069,0,10.07,-0.001313163,-0.001618281,2.5E-07
"2019-01-17 02:35:00",42479,"CKVY",12.69,19.42,19.44,19.54,19.3,96.2,96.5,96.2,0.348,18.58,18.7,18.45,1.771,1.74,148.3,5.165,2.411,0,10.07,-0.001313163,-0.001618281,2.5E-07
"2019-01-17 02:40:00",42480,"CKVY",12.7,19.55,19.47,19.67,19.3,96.6,96.6,96.2,0.352,18.62,18.85,18.39,1.786,1.821,143.3,6.567,2.63,0,10.07,-0.001313163,-0.001618281,2.5E-07
"2019-01-17 02:45:00",42481,"CKVY",12.69,19.67,19.62,19.79,19.48,96.8,96.8,96.3,0.354,18.78,19.03,18.61,2.245,1.942,167.2,6.602,4.165,0,10.07,-0.001460423,-0.001859497,2.5E-07
"2019-01-17 02:50:00",42482,"CKVY",12.69,20.04,19.87,20.1,19.55,97.1,97.1,96.6,0.361,19.11,19.39,18.76,2.915,2.612,171.6,2.581,4.165,0,10.07,-0.001460423,-0.001859497,2.5E-07
"2019-01-17 02:55:00",42483,"CKVY",12.69,20.23,20.17,20.35,20.04,97.2,97.3,97.1,0.365,19.49,19.69,19.34,3.233,3.131,153.4,17.63,3.726,0,10.07,-0.001460423,-0.001859497,2.5E-07
"2019-01-17 03:00:00",42484,"CKVY",12.68,20.29,20.22,20.35,20.1,97.2,97.3,97,0.365,19.55,19.7,19.42,3.125,3.177,82.2,20.76,3.726,0,10.07,-0.001194946,-0.001419444,2.5E-07
"2019-01-17 03:05:00",42485,"CKVY",12.68,20.41,20.21,20.41,19.98,97.2,97.3,97,0.367,19.52,19.75,19.27,2.457,2.866,76.26,39.41,3.288,0,10.07,-0.001194946,-0.001419444,2.5E-07
"2019-01-17 03:10:00",42486,"CKVY",12.68,20.66,20.5,20.66,20.23,97.4,97.5,97.2,0.372,19.86,20.03,19.57,2.409,2.373,219.1,15.3,4.165,0,10.07,-0.001194946,-0.001419444,2.5E-07
"2019-01-17 03:15:00",42487,"CKVY",12.67,21.03,20.8,21.03,20.54,97.8,97.9,97.4,0.379,20.22,20.5,19.91,2.106,2.284,236.3,5.303,3.069,0,10.07,-0.001341332,-0.001639019,2.5E-07
"2019-01-17 03:20:00",42488,"CKVY",12.66,21.16,21.1,21.28,20.85,97.9,98,97.7,0.382,20.6,20.78,20.32,1.84,1.97,254.7,21.61,2.63,0,10.07,-0.001341332,-0.001639019,2.5E-07
"2019-01-17 03:25:00",42489,"CKVY",12.66,21.28,21.25,21.4,21.09,97.7,97.9,97.6,0.383,20.7,20.86,20.51,1.717,1.682,37.36,48.46,4.603,0,10.07,-0.001341332,-0.001639019,2.5E-07
"2019-01-17 03:30:00",42490,"CKVY",12.66,21.53,21.45,21.65,21.22,97.4,97.7,97.3,0.386,20.85,21.02,20.65,1.859,1.855,29.99,16.74,4.603,0,10.07,-0.001591895,-0.002041107,2.5E-07
"2019-01-17 03:35:00",42491,"CKVY",12.66,21.84,21.67,21.84,21.4,97.1,97.4,97,0.39,21,21.16,20.76,1.699,1.733,1.188,2.626,1.534,0,10.07,-0.001591895,-0.002041107,2.5E-07
"2019-01-17 03:40:00",42492,"CKVY",12.66,21.96,21.83,21.96,21.71,97,97.1,96.9,0.392,21.11,21.25,20.98,1.486,1.668,87.3,40.84,2.411,0,10.07,-0.001591895,-0.002041107,2.5E-07
"2019-01-17 03:45:00",42493,"CKVY",12.66,22.89,22.18,22.89,21.84,98.1,98.1,97,0.411,21.57,22.43,21.12,1.907,1.497,177.8,22.3,6.576,0,10.07,-0.00167335,-0.002179657,2.5E-07
"2019-01-17 03:50:00",42494,"CKVY",12.65,22.39,22.48,23.07,21.96,97,98.1,95.6,0.398,21.67,22.55,20.96,3.535,2.626,231.5,21.07,8.55,0,10.07,-0.00167335,-0.002179657,2.5E-07
"2019-01-17 03:55:00",42495,"CKVY",12.65,22.27,22.12,22.39,21.9,97.6,97.7,96.5,0.399,21.39,21.69,21.09,4.643,4.212,264.7,12.9,7.014,0,10.07,-0.00167335,-0.002179657,2.5E-07
"2019-01-17 04:00:00",42496,"CKVY",12.65,22.27,22.32,22.52,22.15,97.4,98,97.4,0.398,21.77,22.02,21.56,3.863,4.422,355.6,33.79,3.507,0,10.07,-0.001111752,-0.001278376,2.5E-07
"2019-01-17 04:05:00",42497,"CKVY",12.65,22.76,22.5,22.83,22.15,97.9,98,97.4,0.409,21.95,22.34,21.52,2.268,3.109,342.8,16.25,1.315,0,10.07,-0.001111752,-0.001278376,2.5E-07
"2019-01-17 04:10:00",42498,"CKVY",12.64,22.89,22.86,22.95,22.64,97.3,98.1,97.1,0.408,22.27,22.45,22.07,1.321,1.635,80.7,51.26,3.507,0,10.07,-0.001111752,-0.001278376,2.5E-07
"2019-01-17 04:15:00",42499,"CKVY",12.64,23.51,23.26,23.51,22.89,97,97.6,97,0.418,22.62,22.81,22.22,1.638,1.465,52.27,5.176,3.288,0,10.07,-0.001581946,-0.001998681,2.5E-07
"2019-01-17 04:20:00",42500,"CKVY",12.64,24,23.7,24,23.38,96.8,97.2,96.7,0.426,22.94,23.24,22.67,1.983,1.838,45.96,5.18,2.192,0,10.08,-0.001581946,-0.001998681,2.5E-07
"2019-01-17 04:25:00",42501,"CKVY",12.62,24.18,24,24.18,23.87,96.4,96.9,96,0.427,23.1,23.31,22.9,1.852,1.976,52.76,3.66,2.411,0,10.07,-0.001581946,-0.001998681,2.5E-07
"2019-01-17 04:30:00",42502,"CKVY",12.63,24.37,24.37,24.55,24.12,95.7,96.5,95.7,0.427,23.47,23.69,23.23,1.338,1.628,66.2,3.02,1.973,0,10.08,-0.001675616,-0.002154261,2.5E-07
"2019-01-17 04:35:00",42503,"CKVY",12.63,23.75,24.22,24.62,23.75,94.9,95.8,94.1,0.413,23.05,23.58,22.37,1.18,1.154,110.5,96.5,2.85,0,10.08,-0.001675616,-0.002154261,2.5E-07
"2019-01-17 04:40:00",42504,"CKVY",12.62,23.38,23.72,23.87,23.38,95.3,96.1,94.9,0.408,22.64,22.93,22.23,1.565,1.385,258.9,12.48,3.507,0,10.08,-0.001675616,-0.002154261,2.5E-07
"2019-01-17 04:45:00",42505,"CKVY",12.61,22.88,22.93,23.38,22.7,97,97,94.9,0.407,21.91,22.24,21.66,2.495,1.971,209.4,15.68,4.384,0,10.08,-0.001743416,-0.002292682,2.5E-07
"2019-01-17 04:50:00",42506,"CKVY",12.62,22.94,22.92,23.13,22.76,96.5,97,96.5,0.406,22.17,22.37,22,3.509,3.022,192.4,4.604,5.699,0,10.08,-0.001743416,-0.002292682,2.5E-07
"2019-01-17 04:55:00",42507,"CKVY",12.62,22.94,23.16,23.62,22.88,95.2,97.2,95.1,0.4,22.19,22.92,21.69,4.021,3.775,210.7,12.61,6.357,0,10.08,-0.001743416,-0.002292682,2.5E-07
"2019-01-17 05:00:00",42508,"CKVY",12.62,23.13,22.92,23.13,22.75,96.8,96.8,95.2,0.41,21.93,22.34,21.72,4.171,4.102,215.6,5.617,5.261,0,10.08,-0.001102176,-0.001267004,2.5E-07
"2019-01-17 05:05:00",42509,"CKVY",12.61,24.12,23.57,24.24,23,96.8,97.2,96.6,0.427,22.83,23.51,22.21,4.067,4.15,197,7.29,5.48,0,10.08,-0.001102176,-0.001267004,2.5E-07
"2019-01-17 05:10:00",42510,"CKVY",12.6,23.93,24.15,24.49,23.81,94.8,96.8,94.3,0.416,22.96,23.6,22.46,4.196,4.141,176.1,4.793,5.699,0,10.08,-0.001102176,-0.001267004,2.5E-07
"2019-01-17 05:15:00",42511,"CKVY",12.6,24.42,24.2,24.49,23.81,95.3,96,94.8,0.426,23.1,23.36,22.56,4.481,4.379,188.3,5.894,7.234,0,10.08,-0.0009796601,-0.001093805,2.5E-07
"2019-01-17 05:20:00",42512,"CKVY",12.6,24.36,24.43,24.61,24.3,94.8,95.3,94.4,0.423,23.15,23.39,22.92,4.789,4.688,187.1,4.751,6.138,0,10.08,-0.0009796601,-0.001093805,2.5E-07
"2019-01-17 05:25:00",42513,"CKVY",12.59,24.42,24.42,24.61,24.24,95.1,95.1,94.7,0.425,23.16,23.4,22.97,4.693,4.731,187.8,6.499,6.795,0,10.08,-0.0009796601,-0.001093805,2.5E-07
"2019-01-17 05:30:00",42514,"CKVY",12.59,24.86,24.68,24.92,24.49,95,95.2,95,0.433,23.48,23.71,23.27,4.358,4.488,197.6,9.95,6.576,0,10.08,-0.0008398849,-0.0009093198,2.5E-07
"2019-01-17 05:35:00",42515,"CKVY",12.59,25.54,25.16,25.6,24.8,94.8,95.2,94.8,0.445,23.92,24.33,23.56,4.214,4.291,189,6.787,5.918,0,10.08,-0.0008398849,-0.0009093198,2.5E-07
"2019-01-17 05:40:00",42516,"CKVY",12.58,25.72,25.58,25.79,25.48,94.4,94.9,94.2,0.446,24.2,24.41,24.05,3.7,4.004,178,6.653,4.603,0,10.08,-0.0008398849,-0.0009093198,2.5E-07
"2019-01-17 05:45:00",42517,"CKVY",12.58,25.97,25.82,25.97,25.6,94,94.4,93.9,0.449,24.37,24.51,24.21,3.747,3.64,167.5,7.331,7.234,0,10.08,-0.0009710682,-0.001081904,2.5E-07
"2019-01-17 05:50:00",42518,"CKVY",12.58,25.85,26,26.22,25.79,93.4,94.1,93.1,0.443,24.4,24.68,24.11,3.845,3.845,150.8,16.49,6.795,0,10.08,-0.0009710682,-0.001081904,2.5E-07
"2019-01-17 05:55:00",42519,"CKVY",12.58,24.79,25.14,25.91,24.73,94.4,94.4,92.6,0.429,23.57,24.26,23.26,4.204,3.954,104.7,6.128,5.042,0,10.08,-0.0009710682,-0.001081904,2.5E-07
"2019-01-17 06:00:00",42520,"CKVY",12.58,24.3,24.48,24.79,24.24,95.6,95.6,94.4,0.425,23.27,23.42,23.07,4.19,4.298,106.5,4.968,5.042,0,10.08,-0.0009170215,-0.001012175,2.5E-07
"2019-01-17 06:05:00",42521,"CKVY",12.58,24.29,24.31,24.42,24.17,95.9,96.2,95.5,0.427,23.3,23.47,23.08,3.965,3.994,110.7,7.165,4.822,0,10.08,-0.0009170215,-0.001012175,2.5E-07
"2019-01-17 06:10:00",42522,"CKVY",12.58,24.36,24.24,24.42,24.05,96.5,96.6,95.8,0.431,23.3,23.59,23.09,4.04,4.021,117.7,4.219,5.261,0,10.08,-0.0009170215,-0.001012175,2.5E-07
"2019-01-17 06:15:00",42523,"CKVY",12.57,24.35,24.41,24.54,24.29,95.7,96.5,95.7,0.427,23.45,23.63,23.25,3.926,3.992,127.2,5.563,4.603,0,10.08,-0.001048515,-0.001185241,2.5E-07
"2019-01-17 06:20:00",42524,"CKVY",12.56,24.35,24.32,24.42,24.17,96,96.2,95.6,0.429,23.33,23.47,23.09,3.911,3.901,114.1,5.56,4.822,0,10.08,-0.001048515,-0.001185241,2.5E-07
"2019-01-17 06:25:00",42525,"CKVY",12.56,23.98,24.19,24.41,23.92,95.4,96,95.4,0.419,23.15,23.44,22.81,3.683,3.847,103.2,5.231,4.384,0,10.08,-0.001048515,-0.001185241,2.5E-07
"2019-01-17 06:30:00",42526,"CKVY",12.56,23.67,23.75,23.98,23.61,95.8,95.8,95.2,0.415,22.64,22.84,22.49,3.233,3.439,98.7,3.847,2.85,0,10.08,-0.001075923,-0.001227216,2.5E-07
"2019-01-17 06:35:00",42527,"CKVY",12.56,23.3,23.35,23.73,23.11,95.7,95.8,94.6,0.408,22.17,22.7,21.79,2.378,2.829,152.3,39.53,2.192,0,10.08,-0.001075923,-0.001227216,2.5E-07
"2019-01-17 06:40:00",42528,"CKVY",12.55,23.3,23.19,23.42,22.99,97.2,97.3,95.7,0.415,22.29,22.76,21.94,1.701,1.977,178.4,19.21,2.411,0,10.08,-0.001075923,-0.001227216,2.5E-07
"2019-01-17 06:45:00",42529,"CKVY",12.56,22.56,23.1,23.49,22.5,95.7,97.4,95.6,0.396,22.29,22.86,21.43,1.087,1.385,233.9,37.97,1.315,0,10.08,-0.001527172,-0.00192055,2.5E-07
"2019-01-17 06:50:00",42530,"CKVY",12.55,22.37,22.36,22.62,22.19,97,97,95.6,0.398,21.45,21.67,21.16,1.232,1.145,243.6,6.962,2.411,0,10.07,-0.001527172,-0.00192055,2.5E-07
"2019-01-17 06:55:00",42531,"CKVY",12.55,22.5,22.46,22.62,22.25,97.5,97.6,97,0.402,21.82,22.03,21.54,1.011,1.183,208,17.16,1.534,0,10.07,-0.001527172,-0.00192055,2.5E-07
"2019-01-17 07:00:00",42532,"CKVY",12.55,22.5,22.53,22.62,22.37,97.2,97.5,97.1,0.401,21.88,22.02,21.69,1.106,0.973,222.8,36.4,2.411,0,10.07,-0.001912879,-0.0026191,2.5E-07
"2019-01-17 07:05:00",42533,"CKVY",12.55,22.5,22.47,22.62,22.31,97.6,97.6,97.2,0.403,21.85,22.05,21.64,0.948,1.091,279.8,18.31,2.411,0,10.07,-0.001912879,-0.0026191,2.5E-07
"2019-01-17 07:10:00",42534,"CKVY",12.55,22.68,22.59,22.81,22.5,97.8,97.8,97.5,0.407,22.03,22.27,21.91,1.076,1.012,268.5,3.554,2.192,0,10.07,-0.001912879,-0.0026191,2.5E-07
"2019-01-17 07:15:00",42535,"CKVY",12.55,22.74,22.82,22.93,22.62,97.5,97.9,97.5,0.407,22.26,22.4,22.07,1.288,1.206,241.5,9.43,2.411,0,10.07,-0.001938832,-0.002657613,2.5E-07
"2019-01-17 07:20:00",42536,"CKVY",12.55,22.81,22.81,22.93,22.68,97.5,97.6,97.4,0.408,22.22,22.35,22.06,1.225,1.293,239.2,8.59,2.192,0,10.07,-0.001938832,-0.002657613,2.5E-07
"2019-01-17 07:25:00",42537,"CKVY",12.54,23.11,22.96,23.18,22.81,97.6,97.6,97.5,0.414,22.36,22.6,22.2,0.796,0.968,228.9,9.02,0,0,10.07,-0.001938832,-0.002657613,2.5E-07
"2019-01-17 07:30:00",42538,"CKVY",12.54,24.1,23.59,24.23,23.05,98,98.6,97.6,0.433,23.12,23.84,22.48,0.625,0.722,234.2,46.69,2.192,0,10.07,-0.002017921,-0.002800349,2.5E-07
"2019-01-17 07:35:00",42539,"CKVY",12.54,24.29,24.23,24.35,24.1,96,98.1,96,0.427,23.45,23.76,23.16,0.606,0.527,209.2,15.23,1.754,0.02913025,10.07,-0.002017921,-0.002800349,2.5E-07
"2019-01-17 07:40:00",42540,"CKVY",12.53,24.35,24.3,24.48,24.1,95.7,96,95.6,0.427,23.26,23.43,23.1,0.928,0.761,205.2,11.14,1.534,0.1434014,10.07,-0.002017921,-0.002800349,2.5E-07
"2019-01-17 07:45:00",42541,"CKVY",12.52,24.35,24.41,24.54,24.23,95.3,95.8,95.2,0.425,23.32,23.5,23.07,0.913,0.94,121.2,24.65,1.754,0.3837712,10.07,-0.002150573,-0.003070757,0.001821675
"2019-01-17 07:50:00",42542,"CKVY",12.53,23.86,24.19,24.48,23.86,95.5,95.7,95.2,0.417,23.05,23.32,22.71,1.523,1.19,103,9.88,3.946,0.7573685,10.08,-0.002150573,-0.003070757,0.001821675
"2019-01-17 07:55:00",42543,"CKVY",12.53,23.61,23.77,23.92,23.61,96.2,96.2,95.5,0.416,22.77,22.89,22.6,1.903,1.75,122.8,3.101,2.63,1.229225,10.08,-0.002150573,-0.003070757,0.001821675
"2019-01-17 08:00:00",42544,"CKVY",12.52,23.67,23.69,23.86,23.61,96.5,96.6,96.1,0.418,22.82,23.01,22.68,2.068,1.997,103.2,12.84,1.973,1.847814,10.08,-0.00162562,-0.002113208,0.008232803
"2019-01-17 08:05:00",42545,"CKVY",12.52,23.73,23.73,23.86,23.55,96.6,96.6,96.4,0.42,22.87,23.03,22.69,1.646,1.896,104.2,14.02,1.754,2.606984,10.08,-0.00162562,-0.002113208,0.008232803
"2019-01-17 08:10:00",42546,"CKVY",12.53,23.98,23.88,24.04,23.73,97.2,97.2,96.5,0.427,23.09,23.34,22.88,1.701,1.638,137.9,6.171,2.63,3.676588,10.08,-0.00162562,-0.002113208,0.008232803
"2019-01-17 08:15:00",42547,"CKVY",12.53,24.41,24.17,24.48,23.98,97.5,97.6,97.2,0.436,23.54,23.87,23.29,2.09,1.902,152.4,3.388,3.069,5.228574,10.08,0.0004744082,0.0006399279,0.01990215
"2019-01-17 08:20:00",42548,"CKVY",12.55,24.72,24.61,24.85,24.29,96.8,97.6,96.8,0.439,23.95,24.18,23.68,2.552,2.296,166.6,7.828,4.165,7.589709,10.08,0.0004744082,0.0006399279,0.01990215
"2019-01-17 08:25:00",42549,"CKVY",12.57,24.72,24.78,24.85,24.6,95.4,96.9,95.3,0.432,23.79,24.07,23.45,2.759,2.627,161.5,8.17,4.384,12.10025,10.08,0.0004744082,0.0006399279,0.01990215
"2019-01-17 08:30:00",42550,"CKVY",12.63,24.35,24.5,24.72,24.23,95.6,95.7,95.3,0.427,23.41,23.6,23.17,3.318,3.013,145.4,4.33,5.042,22.11637,10.08,-0.000963049,-0.0007918463,0.04297332
"2019-01-17 08:35:00",42551,"CKVY",12.67,24.35,24.34,24.48,24.17,96,96.2,95.6,0.429,23.34,23.53,23.09,3.782,3.584,144.2,3.962,5.261,36.00037,10.08,-0.000963049,-0.0007918463,0.04297332
"2019-01-17 08:40:00",42552,"CKVY",12.72,24.1,24.23,24.48,24.04,95.8,96,95.5,0.423,23.18,23.5,22.98,4.388,4.11,143.3,5.808,5.48,50.84604,10.08,-0.000963049,-0.0007918463,0.04297332
"2019-01-17 08:45:00",42553,"CKVY",12.76,24.23,24.2,24.35,24.04,96.3,96.3,95.8,0.427,23.27,23.44,23.05,4.46,4.442,138.7,4.368,5.261,61.36668,10.08,0.0004153029,0.0007958854,0.07515704
"2019-01-17 08:50:00",42554,"CKVY",12.79,24.66,24.5,24.72,24.17,96.4,96.5,96.1,0.436,23.59,23.85,23.24,4.498,4.451,138.3,4.075,5.261,63.8166,10.08,0.0004153029,0.0007958854,0.07515704
"2019-01-17 08:55:00",42555,"CKVY",12.84,24.79,24.65,24.85,24.48,96,96.4,95.8,0.436,23.67,23.87,23.47,4.42,4.485,141.6,5.361,5.261,64.15832,10.08,0.0004153029,0.0007958854,0.07515704
"2019-01-17 09:00:00",42556,"CKVY",12.89,25.03,24.96,25.16,24.72,95.1,96,95,0.437,23.88,24,23.71,4.26,4.379,146.4,2.557,4.603,65.35696,10.08,0.002843906,0.003397472,0.1097644
"2019-01-17 09:05:00",42557,"CKVY",12.92,25.22,25.16,25.34,24.97,93.9,95.1,93.9,0.434,23.86,24.09,23.61,4.22,4.217,154,6.197,5.48,72.27292,10.08,0.002843906,0.003397472,0.1097644
"2019-01-17 09:10:00",42558,"CKVY",12.96,25.09,25.1,25.28,24.97,93.8,94.2,93.6,0.432,23.58,23.76,23.38,4.284,4.247,161.7,7.487,5.48,77.26182,10.08,0.002843906,0.003397472,0.1097644
"2019-01-17 09:15:00",42559,"CKVY",12.98,25.03,25.01,25.16,24.85,92.7,93.8,92.6,0.426,23.26,23.6,23.03,4.538,4.4,170.6,4.18,5.918,79.50909,10.08,0.004718168,0.005576527,0.1450152
"2019-01-17 09:20:00",42560,"CKVY",13.04,25.09,24.93,25.16,24.79,93,93.2,92.5,0.428,23.16,23.44,22.94,4.293,4.503,178,7.795,4.603,78.29997,10.08,0.004718168,0.005576527,0.1450152
"2019-01-17 09:25:00",42561,"CKVY",13.09,25.16,25.13,25.22,25.03,92.4,93,92.3,0.426,23.3,23.47,23.11,4.213,4.212,165.5,7.887,5.918,81.1141,10.08,0.004718168,0.005576527,0.1450152
"2019-01-17 09:30:00",42562,"CKVY",13.14,24.72,24.95,25.22,24.66,93.1,93.1,92,0.422,23.08,23.34,22.71,4.113,4.204,153.5,13.01,5.48,88.79326,10.08,0.006215983,0.007276366,0.1798458
"2019-01-17 09:35:00",42563,"CKVY",13.19,24.97,24.88,25.09,24.72,94.2,94.5,93.1,0.431,23.37,23.71,23.02,4.429,4.266,148.1,4.793,6.138,96.01698,10.08,0.006215983,0.007276366,0.1798458
"2019-01-17 09:40:00",42564,"CKVY",13.23,25.34,25.05,25.4,24.84,93.5,94.2,93.5,0.434,23.52,23.79,23.27,4.149,4.334,152.6,10.59,5.261,98.18491,10.08,0.006215983,0.007276366,0.1798458
"2019-01-17 09:45:00",42565,"CKVY",13.29,25.58,25.51,25.77,25.21,92,93.5,91.8,0.432,23.62,23.76,23.49,3.605,3.842,153.7,14.5,3.507,99.53311,10.08,0.00727381,0.008317946,0.2133128
"2019-01-17 09:50:00",42566,"CKVY",13.33,25.58,25.43,25.64,25.27,92.6,92.7,91.8,0.435,23.5,23.8,23.3,3.133,3.35,149.1,10.42,3.507,108.1863,10.08,0.00727381,0.008317946,0.2133128
"2019-01-17 09:55:00",42567,"CKVY",13.36,26.2,25.83,26.2,25.58,91.4,92.7,91.4,0.44,23.78,24.08,23.57,2.747,2.939,170.8,7.018,3.288,117.0937,10.08,0.00727381,0.008317946,0.2133128
"2019-01-17 10:00:00",42568,"CKVY",13.38,26.44,26.36,26.63,26.07,89,91.4,88.8,0.433,23.82,24.02,23.61,2.4,2.548,167.5,10.27,2.85,120.5913,10.08,0.009124408,0.01029764,0.2451567
"2019-01-17 10:05:00",42569,"CKVY",13.38,26.45,26.54,26.75,26.38,88.7,89.6,88.6,0.432,23.77,24.01,23.5,2.116,2.191,157.4,4.068,3.288,116.9338,10.08,0.009124408,0.01029764,0.2451567
"2019-01-17 10:10:00",42570,"CKVY",13.4,26.88,26.6,26.94,26.32,88.5,89.2,88.5,0.439,23.79,24.07,23.51,1.801,1.991,156.4,0.828,2.63,115.5936,10.08,0.009124408,0.01029764,0.2451567
"2019-01-17 10:15:00",42571,"CKVY",13.38,26.69,26.81,27.13,26.57,88.4,89.8,88.1,0.435,23.99,24.41,23.64,1.631,1.737,145.6,4.872,2.63,114.7745,10.08,0.009952744,0.01113811,0.2750184
"2019-01-17 10:20:00",42572,"CKVY",13.39,26.57,26.75,26.94,26.51,88.5,89.4,87.7,0.433,23.81,24.17,23.46,1.179,1.398,131.8,1.118,3.069,112.1209,10.08,0.009952744,0.01113811,0.2750184
"2019-01-17 10:25:00",42573,"CKVY",13.43,26.26,26.29,26.57,26.07,91.5,91.6,88.5,0.442,23.87,24.16,23.54,1.74,1.427,127.6,3.09,3.726,108.2762,10.08,0.009952744,0.01113811,0.2750184
"2019-01-17 10:30:00",42574,"CKVY",13.47,26.57,26.42,26.63,26.14,91.1,92,91.1,0.446,24.33,24.5,24.02,2.444,2.047,108,8.63,4.165,113.1808,10.08,0.01050804,0.01159343,0.3026114
"2019-01-17 10:35:00",42575,"CKVY",13.51,26.94,26.83,27.06,26.51,90.2,91.8,90.2,0.448,24.57,24.85,24.29,2.995,2.786,101.1,6.491,3.288,124.4273,10.08,0.01050804,0.01159343,0.3026114
"2019-01-17 10:40:00",42576,"CKVY",13.56,27.43,27.13,27.43,26.88,90.3,90.4,89.9,0.458,24.62,24.98,24.31,2.824,2.889,114.7,5.813,3.507,138.7599,10.08,0.01050804,0.01159343,0.3026114
"2019-01-17 10:45:00",42577,"CKVY",13.76,28.3,27.95,28.36,27.37,88.4,91.1,88.4,0.464,25.47,25.91,24.92,2.205,2.517,163.4,48.39,2.85,151.304,10.08,0.01315949,0.01463018,0.3273596
"2019-01-17 10:50:00",42578,"CKVY",14.08,28.36,28.43,28.61,28.18,87.8,88.4,86.9,0.463,25.2,25.39,24.97,2.006,2.067,221.7,13.08,3.507,167.7119,10.09,0.01315949,0.01463018,0.3273596
"2019-01-17 10:55:00",42579,"CKVY",14.02,28.67,28.63,28.92,28.3,86.2,87.9,85.5,0.46,25.15,25.41,24.82,1.672,1.831,208.4,13.2,2.63,185.1505,10.09,0.01315949,0.01463018,0.3273596
"2019-01-17 11:00:00",42580,"CKVY",13.98,29.04,28.82,29.16,28.54,84.5,86.8,84.5,0.457,25.16,25.44,24.91,1.699,1.714,197.2,14.27,2.192,199.8396,10.09,0.01739873,0.01917928,0.3496964
"2019-01-17 11:05:00",42581,"CKVY",13.96,28.23,28.54,29.1,28.17,86.7,86.8,84.2,0.454,24.69,24.97,24.42,1.666,1.728,235.5,18.16,2.411,201.9277,10.09,0.01739873,0.01917928,0.3496964
"2019-01-17 11:10:00",42582,"CKVY",13.96,27.92,28.04,28.35,27.86,87.1,87.7,86.8,0.45,24.73,24.96,24.5,1.786,1.736,277.9,11.93,2.411,189.5967,10.09,0.01739873,0.01917928,0.3496964
"2019-01-17 11:15:00",42583,"CKVY",13.94,28.1,28.11,28.23,27.92,85.9,87.6,85.9,0.448,24.7,24.93,24.37,1.789,1.803,291.5,6.269,2.192,172.3484,10.09,0.01500534,0.01660464,0.3696031
"2019-01-17 11:20:00",42584,"CKVY",13.94,28.17,28.13,28.35,27.92,87.3,87.5,85.8,0.456,24.72,25.04,24.29,1.696,1.738,251.1,10.57,2.192,158.8393,10.09,0.01500534,0.01660464,0.3696031
"2019-01-17 11:25:00",42585,"CKVY",13.94,28.66,28.36,28.66,28.17,87.6,88.2,87.1,0.467,25.16,25.49,24.86,1.453,1.628,250.5,3.881,2.192,155.0123,10.09,0.01500534,0.01660464,0.3696031
"2019-01-17 11:30:00",42586,"CKVY",13.92,29.9,29.1,29.9,28.6,85.6,87.7,85.6,0.48,25.69,26.14,25.39,0.971,1.201,251.4,0.117,0.438,155.8796,10.09,0.01505558,0.01656117,0.3860568
"2019-01-17 11:35:00",42587,"CKVY",13.91,31.63,30.72,31.69,29.77,79.76,85.6,79.76,0.48,25.97,26.26,25.66,0.447,0.693,251.3,0.107,0,164.8489,10.09,0.01505558,0.01656117,0.3860568
"2019-01-17 11:40:00",42588,"CKVY",13.89,32.8,32.34,32.86,31.56,75.05,79.76,75.05,0.473,26.03,26.26,25.71,0.02,0.181,221.6,66.43,0,177.4006,10.09,0.01505558,0.01656117,0.3860568
"2019-01-17 11:45:00",42589,"CKVY",13.88,33.41,33.04,33.48,32.74,74.36,75.59,74.36,0.481,26.01,26.42,25.7,0,0.003,113.7,0.036,0,192.8632,10.09,0.01993549,0.02146046,0.3992497
"2019-01-17 11:50:00",42590,"CKVY",13.87,33.97,33.93,34.47,33.29,72.36,74.36,71.88,0.478,26.3,26.68,25.95,0,0,0,0,0,202.698,10.09,0.01993549,0.02146046,0.3992497
"2019-01-17 11:55:00",42591,"CKVY",13.87,33.6,33.48,33.97,33.23,75.39,75.6,72.36,0.491,26.33,26.79,25.88,0,0,0,0,0,206.2855,10.09,0.01993549,0.02146046,0.3992497
"2019-01-17 12:00:00",42592,"CKVY",13.87,33.1,33.28,33.73,32.86,80.5,80.5,75.05,0.514,26.94,27.84,26.47,0.23,0.11,116.8,16.09,1.754,203.8078,10.09,0.02085381,0.02227329,0.4094576
"2019-01-17 12:05:00",42593,"CKVY",13.87,33.72,33.55,33.84,33.04,79.2,80.5,78.41,0.518,27.82,27.99,27.63,0.395,0.265,122,0.807,1.315,195.0123,10.09,0.02085381,0.02227329,0.4094576
"2019-01-17 12:10:00",42594,"CKVY",13.87,33.35,33.56,33.78,33.35,80.4,80.9,79.16,0.518,28,28.31,27.84,0.878,0.625,122.9,1.197,1.973,195.4968,10.09,0.02085381,0.02227329,0.4094576
"2019-01-17 12:15:00",42595,"CKVY",13.85,34.08,33.65,34.08,33.35,81.6,81.9,80.3,0.542,28.54,29.06,27.95,1.043,0.974,112.7,5.666,1.534,209.3191,10.09,0.02224398,0.02410644,0.4158011
"2019-01-17 12:20:00",42596,"CKVY",13.86,34.26,34.06,34.33,33.83,79.12,81.8,79.01,0.529,28.58,29.1,28.25,1.374,1.296,110.5,1.509,2.411,224.4336,10.1,0.02224398,0.02410644,0.4158011
"2019-01-17 12:25:00",42597,"CKVY",13.86,36.12,35.11,36.18,34.33,77.6,79.29,77.6,0.559,29.15,29.99,28.5,0.932,1.179,111.5,0.063,0.658,225.2677,10.1,0.02224398,0.02410644,0.4158011
"2019-01-17 12:30:00",42598,"CKVY",13.85,32.96,34.92,36.24,32.96,81.4,81.4,74.41,0.517,28.46,29.86,27.79,0.982,0.852,244.4,67.28,2.63,203.7756,10.1,0.02084917,0.02297809,0.4194914
"2019-01-17 12:35:00",42599,"CKVY",13.86,32.1,32.45,33.03,32.1,84.7,85.4,81.3,0.519,28.29,28.52,27.83,1.352,1.072,274.2,4.541,5.042,183.5589,10.1,0.02084917,0.02297809,0.4194914
"2019-01-17 12:40:00",42600,"CKVY",13.86,31.84,31.61,32.1,31.29,86.1,86.8,84.2,0.522,27.92,28.27,27.39,2.382,1.926,284.9,3.394,4.603,172.7477,10.1,0.02084917,0.02297809,0.4194914
"2019-01-17 12:45:00",42601,"CKVY",13.86,31.47,31.71,31.97,31.47,86.3,86.8,85.7,0.516,28.04,28.29,27.78,2.885,2.727,288.5,4.913,3.507,167.9526,10.1,0.01710246,0.01900168,0.4207352
"2019-01-17 12:50:00",42602,"CKVY",13.86,31.96,31.73,31.96,31.47,85.3,86.6,85.3,0.52,28.06,28.23,27.8,2.631,2.854,284.1,6.507,3.069,162.8392,10.09,0.01710246,0.01900168,0.4207352
"2019-01-17 12:55:00",42603,"CKVY",13.87,32.83,32.25,32.83,31.84,84.2,85.6,84.2,0.532,28.3,28.6,27.92,1.682,2.121,282.7,2.682,1.315,155.1668,10.09,0.01710246,0.01900168,0.4207352
"2019-01-17 13:00:00",42604,"CKVY",13.87,33.32,33.36,33.76,32.7,82.1,84.2,80.8,0.529,28.48,28.72,28.33,0.817,1.219,268.2,56.86,1.534,153.074,10.09,0.01655259,0.01855431,0.4181809
"2019-01-17 13:05:00",42605,"CKVY",13.86,32.58,32.92,33.32,32.52,85.8,85.8,81.8,0.536,28.31,28.81,28.01,0.924,0.775,139,7.27,3.288,159.0645,10.09,0.01655259,0.01855431,0.4181809
"2019-01-17 13:10:00",42606,"CKVY",13.87,32.09,32.22,32.58,31.96,89.7,89.7,85.8,0.55,29.17,29.48,28.76,1.775,1.323,113,6.024,3.726,166.5894,10.09,0.01655259,0.01855431,0.4181809
"2019-01-17 13:15:00",42607,"CKVY",13.87,32.58,32.22,32.58,31.96,88.6,89.8,88.5,0.554,29.36,29.6,29.14,2.357,2.153,100.1,7.082,3.069,166.4251,10.09,0.01700136,0.01866835,0.4120912
"2019-01-17 13:20:00",42608,"CKVY",13.87,33.2,32.79,33.2,32.4,86,88.6,86,0.551,29.41,29.62,29.23,2.166,2.305,84.6,1.662,1.973,153.9433,10.09,0.01700136,0.01866835,0.4120912
"2019-01-17 13:25:00",42609,"CKVY",13.87,34.06,33.64,34.13,33.08,86.4,86.5,85.8,0.573,29.96,30.5,29.35,1.711,1.932,79.2,8.02,1.973,137.4861,10.09,0.01700136,0.01866835,0.4120912
"2019-01-17 13:30:00",42610,"CKVY",13.88,34.44,34.27,34.5,33.94,87.2,87.4,86.4,0.588,30.85,31.12,30.37,1.531,1.559,58.81,5.992,1.973,128.2277,10.09,0.0144176,0.01611087,0.4025171
"2019-01-17 13:35:00",42611,"CKVY",13.88,34.31,34.45,34.62,34.25,88.9,88.9,87.2,0.595,31.18,31.45,30.97,1.68,1.585,82,7.319,2.85,127.4343,10.09,0.0144176,0.01611087,0.4025171
"2019-01-17 13:40:00",42612,"CKVY",13.88,34.06,34.12,34.37,33.88,90.9,90.9,88.9,0.604,31.5,31.73,31.32,1.984,1.81,107.9,8.79,3.507,127.3614,10.1,0.0144176,0.01611087,0.4025171
"2019-01-17 13:45:00",42613,"CKVY",13.88,33.69,33.84,34,33.69,93.5,93.6,90.9,0.611,31.83,32.11,31.54,2.273,2.124,117.2,6.232,3.069,122.4457,10.1,0.01357618,0.01501645,0.3896292
"2019-01-17 13:50:00",42614,"CKVY",13.89,33.63,33.65,33.82,33.51,96.2,96.4,93.5,0.628,32.41,32.89,31.92,2.221,2.289,156.9,57.05,4.165,112.9854,10.1,0.01357618,0.01501645,0.3896292
"2019-01-17 13:55:00",42615,"CKVY",13.9,33.32,33.25,33.63,32.89,99.6,99.7,96.2,0.642,32.7,33.29,32.24,4.84,3.448,324.2,8.46,17.76,100.896,10.11,0.01357618,0.01501645,0.3896292
"2019-01-17 14:00:00",42616,"CKVY",13.91,32.52,32.87,33.32,32.46,100.1,100.2,99.6,0.624,32.89,33.27,32.49,7.32,6.145,326,9.08,15.56,91.70274,10.11,0.009280289,0.01010108,0.3738632
"2019-01-17 14:05:00",42617,"CKVY",13.9,32.27,32.36,32.58,32.21,100.2,100.2,100.1,0.618,32.4,32.61,32.23,9.61,8.49,337.4,9.29,12.06,91.42857,10.12,0.009280289,0.01010108,0.3738632
"2019-01-17 14:10:00",42618,"CKVY",13.9,32.27,32.3,32.4,32.15,100.1,100.2,100,0.618,32.34,32.44,32.19,9,9.42,344.6,10.54,13.15,101.23,10.12,0.009280289,0.01010108,0.3738632
"2019-01-17 14:15:00",42619,"CKVY",13.89,32.46,32.42,32.58,32.27,100.2,100.2,100.1,0.623,32.45,32.62,32.3,7.532,8.31,339.4,16.57,10.08,118.7008,10.12,0.009311928,0.00980702,0.3560219
"2019-01-17 14:20:00",42620,"CKVY",13.89,32.7,32.58,32.83,32.39,100.2,100.2,100.1,0.629,32.61,32.87,32.42,5.189,6.386,31.94,30.6,4.165,133.7116,10.13,0.009311928,0.00980702,0.3560219
"2019-01-17 14:25:00",42621,"CKVY",13.89,32.7,32.79,32.95,32.64,100.2,100.2,100.1,0.629,32.82,32.99,32.66,2.818,3.98,80.3,43.17,3.288,148.8884,10.14,0.009311928,0.00980702,0.3560219
"2019-01-17 14:30:00",42622,"CKVY",13.89,32.7,32.7,32.89,32.58,100.2,100.2,100.1,0.629,32.74,32.92,32.6,1.757,2.214,139.8,9.21,2.85,160.2916,10.14,0.01346874,0.01426843,0.3349736
"2019-01-17 14:35:00",42623,"CKVY",13.89,32.64,32.67,32.83,32.46,100.2,100.2,100.1,0.628,32.71,32.87,32.5,1.579,1.605,136.9,9.15,1.973,168.012,10.14,0.01346874,0.01426843,0.3349736
"2019-01-17 14:40:00",42624,"CKVY",13.89,32.83,32.68,32.89,32.52,100.1,100.2,100.1,0.632,32.72,32.93,32.55,1.564,1.584,170,0.4,1.754,167.2505,10.15,0.01346874,0.01426843,0.3349736
"2019-01-17 14:45:00",42625,"CKVY",13.89,32.21,32.43,33.01,32.02,100.2,100.2,100.1,0.617,32.47,33.04,32.05,1.346,1.356,229.5,33.78,3.288,156.1372,10.15,0.01363259,0.01450081,0.311456
"2019-01-17 14:50:00",42626,"CKVY",13.9,31.41,31.73,32.33,31.22,100.2,100.2,100.1,0.597,31.77,32.37,31.25,2.339,1.789,240.9,4.763,5.918,139.8427,10.15,0.01363259,0.01450081,0.311456
"2019-01-17 14:55:00",42627,"CKVY",13.9,31.59,31.41,31.59,31.22,100.2,100.2,100.1,0.602,31.44,31.64,31.25,3.828,3.057,237.6,5.509,7.234,125.2953,10.14,0.01363259,0.01450081,0.311456
"2019-01-17 15:00:00",42628,"CKVY",13.91,31.41,31.52,31.65,31.41,100.1,100.2,100.1,0.597,31.56,31.68,31.43,4.791,4.426,219.1,5.464,5.918,115.7561,10.14,0.009805633,0.01040036,0.2858511
"2019-01-17 15:05:00",42629,"CKVY",13.91,31.59,31.46,31.65,31.22,100.2,100.2,100,0.602,31.49,31.69,31.25,4.596,4.741,210.1,9.02,4.384,110.0691,10.14,0.009805633,0.01040036,0.2858511
"2019-01-17 15:10:00",42630,"CKVY",13.92,31.47,31.55,31.78,31.34,100.2,100.2,100.1,0.599,31.59,31.8,31.37,4,4.324,219,9.01,5.261,105.2268,10.14,0.009805633,0.01040036,0.2858511
"2019-01-17 15:15:00",42631,"CKVY",13.92,31.72,31.66,31.84,31.41,100.2,100.2,100.1,0.605,31.69,31.88,31.44,4.031,3.973,212.7,4.754,5.699,100.6917,10.14,0.008049682,0.008519519,0.2573588
"2019-01-17 15:20:00",42632,"CKVY",13.94,31.53,31.62,31.72,31.47,100.2,100.2,100.1,0.6,31.65,31.75,31.49,4.018,3.995,223.6,10.48,5.042,95.42912,10.14,0.008049682,0.008519519,0.2573588
"2019-01-17 15:25:00",42633,"CKVY",13.87,31.84,31.85,32.21,31.47,100.2,100.2,100.1,0.608,31.88,32.25,31.49,3.789,4,200.2,11.84,8.33,88.22761,10.14,0.008049682,0.008519519,0.2573588
"2019-01-17 15:30:00",42634,"CKVY",13.74,32.27,32.14,32.33,31.78,100.2,100.2,100.1,0.618,32.17,32.37,31.82,2.869,3.372,219.6,14.04,2.85,79.758,10.14,0.006726514,0.00712276,0.2266496
"2019-01-17 15:35:00",42635,"CKVY",13.63,32.09,32.11,32.27,31.96,100.2,100.2,100.1,0.614,32.15,32.31,31.98,2.421,2.631,318.5,38.55,3.288,73.9825,10.14,0.006726514,0.00712276,0.2266496
"2019-01-17 15:40:00",42636,"CKVY",13.58,32.46,32.24,32.46,32.02,100.2,100.2,100.1,0.623,32.28,32.5,32.05,1.602,1.991,344.4,14.39,2.411,71.57364,10.14,0.006726514,0.00712276,0.2266496
"2019-01-17 15:45:00",42637,"CKVY",13.38,32.46,32.48,32.58,32.4,100.1,100.2,100.1,0.623,32.52,32.62,32.42,1.232,1.414,340.3,5.973,1.315,69.89471,10.14,0.00635255,0.006747294,0.1941512
"2019-01-17 15:50:00",42638,"CKVY",13.28,32.64,32.63,32.77,32.46,100.1,100.2,100.1,0.627,32.66,32.79,32.49,0.498,0.916,343.6,0.091,0,65.45016,10.14,0.00635255,0.006747294,0.1941512
"2019-01-17 15:55:00",42639,"CKVY",13.22,32.58,32.63,32.77,32.46,100.1,100.2,100.1,0.626,32.66,32.81,32.48,0.211,0.278,335.3,25.29,0,57.53564,10.14,0.00635255,0.006747294,0.1941512
"2019-01-17 16:00:00",42640,"CKVY",13.17,32.33,32.46,32.58,32.27,100.1,100.2,100.1,0.62,32.5,32.62,32.29,0.903,0.439,171.8,17.36,5.699,48.1661,10.15,0.005042157,0.005371176,0.1603473
"2019-01-17 16:05:00",42641,"CKVY",13.14,32.7,32.59,32.77,32.27,100.1,100.2,100.1,0.629,32.62,32.81,32.3,1.468,1.282,181.7,32.95,5.042,39.78036,10.15,0.005042157,0.005371176,0.1603473
"2019-01-17 16:10:00",42642,"CKVY",13.13,32.58,32.67,32.83,32.52,100.1,100.2,100.1,0.626,32.7,32.87,32.54,2.497,1.977,241.3,23.45,5.042,35.20424,10.16,0.005042157,0.005371176,0.1603473
"2019-01-17 16:15:00",42643,"CKVY",13.11,32.7,32.68,32.77,32.52,100.1,100.2,100.1,0.629,32.71,32.81,32.55,2.268,2.556,172.7,32.81,6.357,34.49656,10.16,0.003766158,0.003997706,0.1257961
"2019-01-17 16:20:00",42644,"CKVY",13.1,32.89,32.83,33.01,32.64,100.2,100.2,100.1,0.634,32.86,33.05,32.66,2.116,2.007,115.7,21.19,5.042,34.50087,10.16,0.003766158,0.003997706,0.1257961
"2019-01-17 16:25:00",42645,"CKVY",13.09,33.14,32.93,33.2,32.77,100.2,100.2,100.1,0.64,32.97,33.24,32.78,1.983,2.111,86.3,44.46,5.918,34.11309,10.16,0.003766158,0.003997706,0.1257961
"2019-01-17 16:30:00",42646,"CKVY",13.08,33.32,33.12,33.32,32.95,100.1,100.2,100.1,0.645,33.16,33.36,32.97,1.973,1.865,109.6,37.6,3.288,32.33424,10.16,0.002630959,0.00279002,0.09120671
"2019-01-17 16:35:00",42647,"CKVY",13.06,33.45,33.46,33.69,33.2,100.1,100.2,100.1,0.648,33.49,33.73,33.22,2.665,2.373,120.2,16.29,5.918,30.56243,10.16,0.002630959,0.00279002,0.09120671
"2019-01-17 16:40:00",42648,"CKVY",13.04,32.83,33.27,33.63,32.83,100.1,100.2,100,0.632,33.3,33.67,32.85,4.016,3.202,123,8.58,8.99,27.70901,10.16,0.002630959,0.00279002,0.09120671
"2019-01-17 16:45:00",42649,"CKVY",13.03,32.58,32.76,33.01,32.46,100.2,100.2,100.1,0.626,32.79,33.05,32.48,5.547,4.868,117.8,4.846,8.11,24.10628,10.16,0.001104167,0.00115945,0.05803815
"2019-01-17 16:50:00",42650,"CKVY",13.02,32.52,32.59,32.7,32.4,100.2,100.2,100.1,0.625,32.63,32.74,32.42,6.387,5.973,125.4,11.59,7.234,20.61597,10.16,0.001104167,0.00115945,0.05803815
"2019-01-17 16:55:00",42651,"CKVY",12.99,32.27,32.27,32.58,32.09,100.1,100.2,100.1,0.618,32.3,32.62,32.11,6.249,6.407,157.4,11.15,7.234,17.16525,10.16,0.001104167,0.00115945,0.05803815
"2019-01-17 17:00:00",42652,"CKVY",12.98,32.46,32.51,32.7,32.21,100.2,100.2,100.1,0.623,32.54,32.74,32.23,5.586,5.909,173.3,11.44,6.576,13.6236,10.16,-0.0001503686,-0.0001784705,0.02983623
"2019-01-17 17:05:00",42653,"CKVY",12.98,32.27,32.33,32.46,32.15,100.1,100.2,100,0.618,32.36,32.5,32.17,4.827,5.294,162.5,7.309,4.822,10.89537,10.16,-0.0001503686,-0.0001784705,0.02983623
"2019-01-17 17:10:00",42654,"CKVY",12.97,31.41,31.88,32.4,31.34,100.2,100.2,100.1,0.597,31.91,32.43,31.37,3.875,4.291,129.2,16.96,4.822,9.275317,10.16,-0.0001503686,-0.0001784705,0.02983623
"2019-01-17 17:15:00",42655,"CKVY",12.96,30.97,31.04,31.47,30.73,100.1,100.2,100.1,0.587,31.07,31.51,30.75,3.074,3.453,108.6,18.47,3.946,8.051315,10.16,-0.002126451,-0.002268839,0.01322488
"2019-01-17 17:20:00",42656,"CKVY",12.95,31.41,31.3,31.59,30.79,100.2,100.2,100.1,0.597,31.34,31.63,30.8,2.654,2.851,155.9,27.97,3.946,6.901392,10.16,-0.002126451,-0.002268839,0.01322488
"2019-01-17 17:25:00",42657,"CKVY",12.95,31.53,31.47,31.66,31.28,100.1,100.2,100.1,0.6,31.5,31.7,31.31,2.286,2.493,176.8,10.04,3.288,6.024482,10.16,-0.002126451,-0.002268839,0.01322488
"2019-01-17 17:30:00",42658,"CKVY",12.94,31.97,31.66,31.97,31.35,100.2,100.2,100.1,0.611,31.69,32.01,31.37,2.641,2.373,134.5,16.14,4.822,4.515831,10.16,-0.0002820063,-0.000356295,0.004510075
"2019-01-17 17:35:00",42659,"CKVY",12.93,31.84,31.84,31.97,31.72,100.1,100.2,100,0.608,31.87,32,31.74,3.284,2.933,116.3,4.278,5.042,3.00139,10.16,-0.0002820063,-0.000356295,0.004510075
"2019-01-17 17:40:00",42660,"CKVY",12.93,32.1,32.01,32.28,31.72,100.2,100.2,100.1,0.614,32.04,32.32,31.74,3.776,3.574,132.9,8.26,4.603,1.091113,10.16,-0.0002820063,-0.000356295,0.004510075
"2019-01-17 17:45:00",42661,"CKVY",12.93,30.49,31.17,32.1,30.43,100.2,100.2,99.6,0.576,31.18,32.14,30.46,4.111,3.94,161,9.28,5.918,0.5941041,10.16,-0.0003847263,-0.0004658501,0.0003565174
"2019-01-17 17:50:00",42662,"CKVY",12.92,30.61,30.22,30.61,29.75,100.1,100.2,100.1,0.578,30.25,30.66,29.78,4.543,4.333,170.4,5.101,6.576,0.2295262,10.16,-0.0003847263,-0.0004658501,0.0003565174
"2019-01-17 17:55:00",42663,"CKVY",12.92,31.73,31.23,31.85,30.49,100.1,100.2,100.1,0.605,31.26,31.89,30.52,5.14,4.835,178.4,5.134,7.672,0.06237642,10.16,-0.0003847263,-0.0004658501,0.0003565174
"2019-01-17 18:00:00",42664,"CKVY",12.91,31.54,31.61,31.79,31.42,100.1,100.2,100.1,0.6,31.64,31.83,31.45,5.266,5.263,176.7,5.703,6.138,0.002995423,10.16,-0.0003425588,-0.0003968067,2.5E-07
"2019-01-17 18:05:00",42665,"CKVY",12.91,31.05,31.22,31.6,30.99,100.2,100.2,100,0.589,31.25,31.64,31.02,5.041,5.183,173.2,4.299,6.357,0,10.16,-0.0003425588,-0.0003968067,2.5E-07
"2019-01-17 18:10:00",42666,"CKVY",12.91,30.49,30.94,31.23,30.49,100.1,100.2,100.1,0.575,30.98,31.28,30.52,4.558,4.738,166.8,4.189,5.48,0,10.15,-0.0003425588,-0.0003968067,2.5E-07
"2019-01-17 18:15:00",42667,"CKVY",12.9,31.23,30.4,31.3,30,100.1,100.2,100.1,0.593,30.43,31.32,30.01,4.665,4.683,179,13.05,6.138,0,10.15,-0.0003390631,-0.0003919837,2.5E-07
"2019-01-17 18:20:00",42668,"CKVY",12.89,30.61,30.69,31.3,30.24,100.1,100.2,100,0.578,30.72,31.34,30.27,4.149,4.284,178.6,15.95,5.261,0,10.15,-0.0003390631,-0.0003919837,2.5E-07
"2019-01-17 18:25:00",42669,"CKVY",12.9,30.24,30.44,30.74,30.12,100.1,100.2,100.1,0.569,30.47,30.77,30.14,4.18,4.225,170.9,6.984,5.042,0,10.15,-0.0003390631,-0.0003919837,2.5E-07
"2019-01-17 18:30:00",42670,"CKVY",12.9,30,30.19,30.37,30,100.1,100.2,100,0.564,30.22,30.41,30.02,4.287,4.068,169.6,7.345,7.672,0,10.15,-0.0003589872,-0.0004229375,2.5E-07
"2019-01-17 18:35:00",42671,"CKVY",12.89,29.56,29.83,30.12,29.5,100.1,100.2,100,0.554,29.86,30.16,29.54,4.968,4.791,152.6,3.427,7.453,0,10.15,-0.0003589872,-0.0004229375,2.5E-07
"2019-01-17 18:40:00",42672,"CKVY",12.88,29.44,29.52,29.69,29.38,100.1,100.2,100,0.551,29.55,29.73,29.39,4.847,4.91,149.8,3.225,4.822,0,10.15,-0.0003589872,-0.0004229375,2.5E-07
"2019-01-17 18:45:00",42673,"CKVY",12.88,29.38,29.27,29.51,29.01,100.2,100.2,100,0.55,29.3,29.54,29.03,4.56,4.776,155.5,2.6,5.48,0,10.15,-0.0003275639,-0.000377971,2.5E-07
"2019-01-17 18:50:00",42674,"CKVY",12.88,29.32,29.47,29.63,29.14,100.1,100.2,100,0.549,29.5,29.68,29.14,4.379,4.402,154.5,3.648,5.48,0,10.15,-0.0003275639,-0.000377971,2.5E-07
"2019-01-17 18:55:00",42675,"CKVY",12.87,28.83,29.03,29.39,28.71,100.2,100.2,100,0.538,29.06,29.43,28.74,4.349,4.336,135.9,10.58,4.603,0,10.15,-0.0003275639,-0.000377971,2.5E-07
"2019-01-17 19:00:00",42676,"CKVY",12.86,28.89,28.86,29.02,28.71,100.1,100.2,100.1,0.539,28.89,29.06,28.73,4.113,4.275,98.3,11.96,4.165,0,10.15,-0.0003412334,-0.0003990791,2.5E-07
"2019-01-17 19:05:00",42677,"CKVY",12.87,28.89,28.92,29.2,28.65,100.1,100.2,100,0.539,28.96,29.25,28.67,3.842,3.937,119.8,11.83,4.603,0,10.15,-0.0003412334,-0.0003990791,2.5E-07
"2019-01-17 19:10:00",42678,"CKVY",12.88,27.66,28.25,28.96,27.6,100.1,100.2,100.1,0.512,28.28,28.99,27.62,4.157,3.983,154,7.471,5.918,0,10.15,-0.0003412334,-0.0003990791,2.5E-07
"2019-01-17 19:15:00",42679,"CKVY",12.85,27.41,27.75,28.03,27.29,100.1,100.2,100.1,0.507,27.78,28.07,27.31,4.313,4.268,157.2,5.793,5.699,0,10.15,-0.0003434795,-0.0004045395,2.5E-07
"2019-01-17 19:20:00",42680,"CKVY",12.86,27.16,27.19,27.72,26.85,100.1,100.2,100.1,0.502,27.22,27.76,26.86,4.122,4.296,151.2,6.423,4.822,0,10.15,-0.0003434795,-0.0004045395,2.5E-07
"2019-01-17 19:25:00",42681,"CKVY",12.86,29.76,28.7,29.82,27.04,100.2,100.2,100.1,0.559,28.73,29.86,27.07,4.412,4.312,182.4,11.9,8.55,0,10.15,-0.0003434795,-0.0004045395,2.5E-07
"2019-01-17 19:30:00",42682,"CKVY",12.86,29.89,29.78,29.95,29.51,100.1,100.2,100.1,0.561,29.81,29.99,29.54,4.367,4.323,199.9,11.43,6.357,0,10.15,-0.0003366319,-0.0003935445,2.5E-07
"2019-01-17 19:35:00",42683,"CKVY",12.85,30.44,30.15,30.5,29.7,100.1,100.2,100,0.574,30.19,30.55,29.7,4.521,4.337,180.6,11.89,6.138,0,10.15,-0.0003366319,-0.0003935445,2.5E-07
"2019-01-17 19:40:00",42684,"CKVY",12.85,29.89,30.24,30.57,29.83,100.2,100.2,100.1,0.562,30.28,30.61,29.85,4.108,4.342,146.2,17.97,6.138,0,10.15,-0.0003366319,-0.0003935445,2.5E-07
"2019-01-17 19:45:00",42685,"CKVY",12.85,30.01,29.89,30.08,29.7,100.1,100.2,100.1,0.564,29.92,30.12,29.71,4.782,4.386,145.3,5.875,7.672,0,10.15,-0.00035,-0.0004099968,2.5E-07
"2019-01-17 19:50:00",42686,"CKVY",12.84,30.14,30.07,30.26,29.83,100.1,100.2,100.1,0.567,30.1,30.3,29.85,5.996,5.401,127.2,11.12,9.64,0,10.15,-0.00035,-0.0004099968,2.5E-07
"2019-01-17 19:55:00",42687,"CKVY",12.85,30.51,30.37,30.57,30.08,100.1,100.2,100.1,0.576,30.41,30.61,30.1,7.478,6.687,121,7.893,11.62,0,10.15,-0.00035,-0.0004099968,2.5E-07
"2019-01-17 20:00:00",42688,"CKVY",12.85,30.45,30.53,30.69,30.38,100.1,100.2,100.1,0.574,30.56,30.73,30.41,8.52,8.08,145.2,6.776,10.74,0,10.15,-0.0002838155,-0.0003147807,2.5E-07
"2019-01-17 20:05:00",42689,"CKVY",12.84,30.63,30.45,30.7,30.14,100.2,100.2,100,0.579,30.48,30.74,30.15,9.27,8.93,150.4,5.226,11.84,0,10.15,-0.0002838155,-0.0003147807,2.5E-07
"2019-01-17 20:10:00",42690,"CKVY",12.84,30.39,30.48,30.7,30.27,100.2,100.2,100.1,0.573,30.51,30.74,30.28,8.97,9.15,139.5,5.741,10.08,0,10.15,-0.0002838155,-0.0003147807,2.5E-07
"2019-01-17 20:15:00",42691,"CKVY",12.84,30.02,29.9,30.39,29.52,100.1,100.2,100.1,0.564,29.93,30.43,29.54,7.933,8.41,156.1,9.5,8.77,0,10.15,-0.0002428916,-0.0002612225,2.5E-07
"2019-01-17 20:20:00",42692,"CKVY",12.84,30.08,30.16,30.33,29.83,100.1,100.2,100.1,0.566,30.19,30.37,29.87,7.477,7.704,171.4,5.718,11.18,0,10.15,-0.0002428916,-0.0002612225,2.5E-07
"2019-01-17 20:25:00",42693,"CKVY",12.84,30.76,30.45,30.82,29.95,100.1,100.2,100.1,0.582,30.48,30.86,29.98,8.45,7.887,176.9,6.818,14.91,0,10.15,-0.0002428916,-0.0002612225,2.5E-07
"2019-01-17 20:30:00",42694,"CKVY",12.83,31,30.91,31.13,30.63,100.2,100.2,100.1,0.588,30.94,31.17,30.66,9.96,9.28,182.8,6.758,14.47,0,10.15,-0.0002536012,-0.0002747014,2.5E-07
"2019-01-17 20:35:00",42695,"CKVY",12.82,31.25,31.23,31.38,30.88,100.2,100.2,100.1,0.594,31.26,31.42,30.9,9.84,10,171.8,9.27,12.49,0,10.15,-0.0002536012,-0.0002747014,2.5E-07
"2019-01-17 20:40:00",42696,"CKVY",12.83,31.32,31.22,31.32,31.13,100.1,100.2,100.1,0.595,31.25,31.35,31.14,8.84,9.42,170,6.829,10.08,0,10.16,-0.0002536012,-0.0002747014,2.5E-07
"2019-01-17 20:45:00",42697,"CKVY",12.83,31.19,31.22,31.32,31.13,100.1,100.2,100.1,0.592,31.25,31.35,31.14,8.02,8.33,166.1,6.662,11.4,0,10.16,-0.0002427638,-0.0002602316,2.5E-07
"2019-01-17 20:50:00",42698,"CKVY",12.83,31.01,31.1,31.25,30.88,100.1,100.2,100.1,0.587,31.13,31.3,30.92,7.925,7.901,154.2,6.4,9.86,0,10.16,-0.0002427638,-0.0002602316,2.5E-07
"2019-01-17 20:55:00",42699,"CKVY",12.83,31.06,31,31.13,30.82,100.2,100.2,100.1,0.589,31.03,31.17,30.83,7.697,7.784,163.5,8.81,8.55,0,10.16,-0.0002427638,-0.0002602316,2.5E-07
"2019-01-17 21:00:00",42700,"CKVY",12.82,30.88,30.96,31.13,30.76,100.1,100.2,100,0.585,30.99,31.16,30.79,7.384,7.544,160.3,6.322,9.43,0,10.16,-0.0002676415,-0.0002923815,2.5E-07
"2019-01-17 21:05:00",42701,"CKVY",12.81,30.76,30.83,31,30.63,100.1,100.2,100,0.582,30.86,31.05,30.66,7.509,7.412,154.4,4.152,9.86,0,10.16,-0.0002676415,-0.0002923815,2.5E-07
"2019-01-17 21:10:00",42702,"CKVY",12.82,30.76,30.83,31.01,30.69,100.1,100.2,100.1,0.582,30.86,31.05,30.72,7.931,7.772,153.8,6.391,11.18,0,10.16,-0.0002676415,-0.0002923815,2.5E-07
"2019-01-17 21:15:00",42703,"CKVY",12.82,30.94,30.88,31.07,30.7,100.1,100.2,100.1,0.586,30.92,31.11,30.72,8.67,8.36,153.2,5.28,12.71,0,10.16,-0.0002644391,-0.0002883735,2.5E-07
"2019-01-17 21:20:00",42704,"CKVY",12.82,30.7,30.85,31.01,30.63,100.1,100.2,100,0.58,30.88,31.05,30.67,8.56,8.7,150.6,5.349,10.74,0,10.15,-0.0002644391,-0.0002883735,2.5E-07
"2019-01-17 21:25:00",42705,"CKVY",12.82,30.82,30.81,31.01,30.64,100.1,100.2,100.1,0.583,30.84,31.05,30.66,8.08,8.27,148.6,8.07,8.77,0,10.16,-0.0002644391,-0.0002883735,2.5E-07
"2019-01-17 21:30:00",42706,"CKVY",12.81,31.31,31.19,31.38,30.88,100.1,100.2,100.1,0.595,31.23,31.43,30.9,8.16,8.14,165.2,5.446,12.28,0,10.16,-0.0002560197,-0.0002773085,2.5E-07
"2019-01-17 21:35:00",42707,"CKVY",12.81,31.31,31.3,31.44,31.13,100.1,100.2,100,0.595,31.34,31.47,31.14,8.63,8.27,170.2,5.354,13.15,0,10.16,-0.0002560197,-0.0002773085,2.5E-07
"2019-01-17 21:40:00",42708,"CKVY",12.81,31.44,31.4,31.5,31.31,100.1,100.2,100.1,0.598,31.43,31.55,31.34,8.75,8.87,184.6,10.89,11.18,0,10.16,-0.0002560197,-0.0002773085,2.5E-07
"2019-01-17 21:45:00",42709,"CKVY",12.8,31.5,31.38,31.5,31.25,100.1,100.2,100.1,0.599,31.41,31.55,31.27,7.873,8.11,182.1,10.24,12.49,0,10.16,-0.0002583045,-0.0002798242,2.5E-07
"2019-01-17 21:50:00",42710,"CKVY",12.8,31.5,31.46,31.62,31.25,100.1,100.2,100.1,0.599,31.49,31.67,31.29,8.3,8.06,180,6.626,14.47,0,10.16,-0.0002583045,-0.0002798242,2.5E-07
"2019-01-17 21:55:00",42711,"CKVY",12.8,31.5,31.5,31.62,31.37,100.2,100.2,100.1,0.599,31.54,31.67,31.41,9.51,8.73,179.4,6.083,14.25,0,10.16,-0.0002583045,-0.0002798242,2.5E-07
"2019-01-17 22:00:00",42712,"CKVY",12.8,31.37,31.5,31.62,31.37,100.1,100.2,100.1,0.596,31.53,31.67,31.39,10.47,10.2,172.3,6.029,12.93,0,10.16,-0.0002491669,-0.0002680528,2.5E-07
"2019-01-17 22:05:00",42713,"CKVY",12.8,31.37,31.41,31.5,31.25,100.1,100.2,100,0.596,31.44,31.55,31.27,9.97,10.35,172,5.935,11.62,0,10.16,-0.0002491669,-0.0002680528,2.5E-07
"2019-01-17 22:10:00",42714,"CKVY",12.8,31.37,31.37,31.49,31.25,100.1,100.2,100.1,0.596,31.4,31.53,31.27,9.26,9.59,177.3,6.037,11.84,0,10.16,-0.0002491669,-0.0002680528,2.5E-07
"2019-01-17 22:15:00",42715,"CKVY",12.79,31.31,31.33,31.5,31.19,100.2,100.2,100.1,0.595,31.37,31.53,31.22,8.95,9.14,175.4,5.97,12.06,0,10.16,-0.0002367698,-0.000252626,2.5E-07
"2019-01-17 22:20:00",42716,"CKVY",12.79,31.25,31.25,31.37,31.12,100.1,100.2,100.1,0.593,31.29,31.42,31.14,8.61,8.73,174.5,5.73,10.74,0,10.16,-0.0002367698,-0.000252626,2.5E-07
"2019-01-17 22:25:00",42717,"CKVY",12.79,31.12,31.22,31.31,31.12,100.2,100.2,100.1,0.59,31.26,31.36,31.14,7.884,8.31,175.4,6.983,9.43,0,10.16,-0.0002367698,-0.000252626,2.5E-07
"2019-01-17 22:30:00",42718,"CKVY",12.79,31.13,31.14,31.25,31,100.1,100.2,100.1,0.59,31.18,31.29,31.03,6.859,7.347,175.3,6.534,8.11,0,10.16,-0.0002616434,-0.0002843633,2.5E-07
"2019-01-17 22:35:00",42719,"CKVY",12.79,31.12,31.15,31.25,31,100.2,100.2,100.1,0.59,31.18,31.3,31.03,6.148,6.487,174.9,7.542,7.891,0,10.16,-0.0002616434,-0.0002843633,2.5E-07
"2019-01-17 22:40:00",42720,"CKVY",12.79,31.19,31.22,31.31,31.12,100.1,100.2,100.1,0.591,31.25,31.36,31.15,5.758,5.926,177.9,5.491,7.672,0,10.16,-0.0002616434,-0.0002843633,2.5E-07
"2019-01-17 22:45:00",42721,"CKVY",12.79,31.12,31.22,31.31,31.06,100.1,100.2,100.1,0.59,31.26,31.35,31.08,5.322,5.512,168.1,10.51,6.357,0,10.16,-0.0003094815,-0.0003487963,2.5E-07
"2019-01-17 22:50:00",42722,"CKVY",12.77,31,31.02,31.25,30.87,100.2,100.2,100.1,0.587,31.06,31.28,30.89,4.944,5.179,147.3,5.214,5.918,0,10.16,-0.0003094815,-0.0003487963,2.5E-07
"2019-01-17 22:55:00",42723,"CKVY",12.78,30.94,30.98,31.12,30.87,100.1,100.2,100.1,0.586,31.01,31.16,30.9,4.095,4.525,147.8,7.648,4.384,0,10.16,-0.0003094815,-0.0003487963,2.5E-07
"2019-01-17 23:00:00",42724,"CKVY",12.77,31,30.99,31.12,30.87,100.1,100.2,100.1,0.587,31.03,31.17,30.9,3.232,3.668,169.3,6.033,2.85,0,10.16,-0.0003549519,-0.0004153138,2.5E-07
"2019-01-17 23:05:00",42725,"CKVY",12.77,31.06,31.05,31.18,30.81,100.2,100.2,100.1,0.589,31.09,31.23,30.84,2.603,2.747,227.4,54.34,8.11,0,10.16,-0.0003549519,-0.0004153138,2.5E-07
"2019-01-17 23:10:00",42726,"CKVY",12.77,31.25,31.22,31.31,31.12,100.2,100.2,100.1,0.593,31.25,31.35,31.13,3.357,3.062,355.9,14.01,9.21,0,10.17,-0.0003549519,-0.0004153138,2.5E-07
"2019-01-17 23:15:00",42727,"CKVY",12.77,31.18,31.23,31.37,31.06,100.1,100.2,100.1,0.592,31.27,31.39,31.09,4.326,3.829,355.6,10.05,6.795,0,10.18,-0.0004092424,-0.0005008011,2.5E-07
"2019-01-17 23:20:00",42728,"CKVY",12.76,31.12,31.11,31.25,30.94,100.1,100.2,100.1,0.59,31.14,31.29,30.97,4.546,4.593,358.4,11.07,4.822,0,10.18,-0.0004092424,-0.0005008011,2.5E-07
"2019-01-17 23:25:00",42729,"CKVY",12.77,30.88,31.05,31.12,30.88,100.1,100.2,100.1,0.584,31.09,31.17,30.9,4.894,4.378,333.9,16.62,14.91,0,10.19,-0.0004092424,-0.0005008011,2.5E-07
"2019-01-17 23:30:00",42730,"CKVY",12.76,30.07,30.54,31,30.07,100.2,100.2,100.1,0.566,30.57,31.03,30.11,5.982,5.396,342,9.98,13.59,0,10.2,-0.0003426827,-0.0003971417,2.5E-07
"2019-01-17 23:35:00",42731,"CKVY",12.76,29.82,29.93,30.13,29.76,100.1,100.2,100.1,0.56,29.96,30.18,29.77,7.163,6.569,343.7,9.41,10.08,0,10.2,-0.0003426827,-0.0003971417,2.5E-07
"2019-01-17 23:40:00",42732,"CKVY",12.76,29.7,29.72,29.89,29.58,100.2,100.2,100.1,0.557,29.75,29.91,29.61,7.618,7.613,347.1,11.8,10.08,0,10.2,-0.0003426827,-0.0003971417,2.5E-07
"2019-01-17 23:45:00",42733,"CKVY",12.76,29.76,29.72,29.76,29.58,100.1,100.2,100.1,0.558,29.75,29.81,29.6,7.393,7.563,349.3,11.41,11.4,0,10.2,-0.0002679388,-0.0002942315,2.5E-07
"2019-01-17 23:50:00",42734,"CKVY",12.76,29.7,29.72,29.82,29.58,100.1,100.2,100.1,0.557,29.75,29.86,29.6,7.06,7.231,353,12.61,9.21,0,10.2,-0.0002679388,-0.0002942315,2.5E-07
"2019-01-17 23:55:00",42735,"CKVY",12.76,29.76,29.77,29.89,29.64,100.1,100.2,100.1,0.558,29.8,29.93,29.65,6.369,6.736,358.3,10.35,7.891,0,10.2,-0.0002679388,-0.0002942315,2.5E-07
"2019-01-18 00:00:00",42736,"CKVY",12.75,29.76,29.76,29.89,29.64,100.2,100.2,100.1,0.559,29.79,29.92,29.67,5.552,5.908,3.304,8.07,7.014,0,10.2,-0.0002812403,-0.0003120847,2.5E-07
"2019-01-18 00:05:00",42737,"CKVY",12.74,29.82,29.78,29.89,29.64,100.2,100.2,100,0.56,29.81,29.93,29.66,5.193,5.398,0.362,11.52,6.357,0,10.2,-0.0002812403,-0.0003120847,2.5E-07
"2019-01-18 00:10:00",42738,"CKVY",12.74,29.89,29.84,30.01,29.64,100.1,100.2,100,0.561,29.87,30.03,29.67,4.84,5.002,355.7,10.19,6.138,0,10.2,-0.0002812403,-0.0003120847,2.5E-07
"2019-01-18 00:15:00",42739,"CKVY",12.75,29.89,29.86,30.01,29.76,100.2,100.2,100.1,0.562,29.89,30.05,29.78,4.271,4.589,2.043,8.89,5.042,0,10.2,-0.0003254318,-0.0003741105,2.5E-07
"2019-01-18 00:20:00",42740,"CKVY",12.74,29.82,29.81,29.89,29.7,100.1,100.2,100.1,0.56,29.85,29.93,29.74,3.486,3.858,355.6,12.26,3.946,0,10.2,-0.0003254318,-0.0003741105,2.5E-07
"2019-01-18 00:25:00",42741,"CKVY",12.75,29.82,29.83,29.95,29.64,100.1,100.2,100.1,0.56,29.86,29.99,29.66,2.793,3.121,342.1,14.35,3.946,0,10.2,-0.0003254318,-0.0003741105,2.5E-07
"2019-01-18 00:30:00",42742,"CKVY",12.74,29.64,29.8,29.95,29.64,100.1,100.2,100.1,0.556,29.84,29.99,29.65,2.697,2.723,7.494,10.62,3.946,0,10.2,-0.0003938588,-0.0004800206,2.5E-07
"2019-01-18 00:35:00",42743,"CKVY",12.74,29.64,29.71,29.83,29.51,100.1,100.2,100,0.556,29.74,29.86,29.54,2.66,2.706,17.44,9.28,3.507,0,10.2,-0.0003938588,-0.0004800206,2.5E-07
"2019-01-18 00:40:00",42744,"CKVY",12.74,29.89,29.79,29.95,29.64,100.1,100.2,100.1,0.561,29.82,29.99,29.66,2.686,2.662,18.86,8.66,3.726,0,10.2,-0.0003938588,-0.0004800206,2.5E-07
"2019-01-18 00:45:00",42745,"CKVY",12.74,29.83,29.8,29.95,29.64,100.1,100.2,100.1,0.56,29.83,29.99,29.69,2.574,2.611,30.28,6.984,3.726,0,10.2,-0.000422951,-0.0005293497,2.5E-07
"2019-01-18 00:50:00",42746,"CKVY",12.74,29.82,29.79,29.89,29.64,100.2,100.2,100,0.56,29.82,29.93,29.66,2.528,2.522,30.05,6.781,3.288,0,10.2,-0.000422951,-0.0005293497,2.5E-07
"2019-01-18 00:55:00",42747,"CKVY",12.74,29.77,29.8,29.95,29.64,100.1,100.2,100.1,0.559,29.83,29.99,29.66,2.383,2.476,39.01,8.73,2.63,0,10.2,-0.000422951,-0.0005293497,2.5E-07
"2019-01-18 01:00:00",42748,"CKVY",12.73,29.77,29.71,29.83,29.52,100.1,100.2,100.1,0.559,29.75,29.87,29.55,2.137,2.284,41.72,7.576,3.288,0,10.2,-0.0004363811,-0.0005529142,2.5E-07
"2019-01-18 01:05:00",42749,"CKVY",12.73,29.77,29.7,29.83,29.52,100.1,100.2,100,0.559,29.73,29.86,29.55,2.706,2.316,45.09,8.56,6.357,0,10.2,-0.0004363811,-0.0005529142,2.5E-07
"2019-01-18 01:10:00",42750,"CKVY",12.72,30.08,29.99,30.14,29.64,100.1,100.2,100.1,0.566,30.02,30.19,29.67,3.563,3.172,31.98,9.56,6.357,0,10.2,-0.0004363811,-0.0005529142,2.5E-07
"2019-01-18 01:15:00",42751,"CKVY",12.73,29.89,29.96,30.14,29.83,100.2,100.2,100.1,0.562,29.99,30.18,29.86,4.028,3.805,24.65,7.95,5.042,0,10.2,-0.0004014618,-0.0004923386,2.5E-07
"2019-01-18 01:20:00",42752,"CKVY",12.73,29.89,29.83,29.95,29.7,100.1,100.2,100.1,0.561,29.86,30,29.72,3.852,4.026,25.53,7.922,5.261,0,10.2,-0.0004014618,-0.0004923386,2.5E-07
"2019-01-18 01:25:00",42753,"CKVY",12.72,29.77,29.79,29.95,29.64,100.2,100.2,100.1,0.559,29.82,29.98,29.67,2.835,3.387,1.722,10.69,3.507,0,10.2,-0.0004014618,-0.0004923386,2.5E-07
"2019-01-18 01:30:00",42754,"CKVY",12.72,29.34,29.63,29.77,29.34,100.1,100.2,100.1,0.549,29.66,29.82,29.36,2.196,2.446,311.3,21.92,3.507,0,10.2,-0.000390935,-0.0004753718,2.5E-07
"2019-01-18 01:35:00",42755,"CKVY",12.71,28.1,28.4,29.34,28.04,100.1,100.2,100,0.522,28.43,29.37,28.05,1.753,2.015,277.1,12.96,3.288,0,10.2,-0.000390935,-0.0004753718,2.5E-07
"2019-01-18 01:40:00",42756,"CKVY",12.71,28.53,28.34,28.53,28.04,100.2,100.2,100.1,0.531,28.37,28.58,28.07,1.737,1.674,308.6,19.66,3.507,0,10.19,-0.000390935,-0.0004753718,2.5E-07
"2019-01-18 01:45:00",42757,"CKVY",12.71,29.21,28.76,29.27,28.41,100.1,100.2,100.1,0.546,28.79,29.32,28.42,1.598,1.749,306,37.77,2.85,0,10.19,-0.0004619549,-0.0006064258,2.5E-07
"2019-01-18 01:50:00",42758,"CKVY",12.71,29.34,29.29,29.4,29.15,100.2,100.2,100.1,0.549,29.32,29.44,29.16,1.627,1.497,324.1,14.87,4.165,0,10.19,-0.0004619549,-0.0006064258,2.5E-07
"2019-01-18 01:55:00",42759,"CKVY",12.71,29.27,29.29,29.4,29.15,100.1,100.2,100.1,0.547,29.32,29.44,29.18,2.305,1.942,327.2,10.51,5.699,0,10.2,-0.0004619549,-0.0006064258,2.5E-07
"2019-01-18 02:00:00",42760,"CKVY",12.7,29.33,29.31,29.4,29.21,100.1,100.2,100.1,0.549,29.34,29.44,29.24,3.196,2.733,324.5,9.14,5.261,0,10.2,-0.0004545568,-0.0005881561,2.5E-07
"2019-01-18 02:05:00",42761,"CKVY",12.7,29.4,29.32,29.46,29.15,100.1,100.2,100,0.55,29.35,29.49,29.17,3.547,3.485,315.2,7.341,4.603,0,10.2,-0.0004545568,-0.0005881561,2.5E-07
"2019-01-18 02:10:00",42762,"CKVY",12.7,29.46,29.34,29.52,29.15,100.1,100.2,100.1,0.552,29.37,29.56,29.18,3.299,3.392,315,7.474,4.603,0,10.2,-0.0004545568,-0.0005881561,2.5E-07
"2019-01-18 02:15:00",42763,"CKVY",12.7,29.58,29.51,29.71,29.4,100.2,100.2,100.1,0.555,29.54,29.74,29.41,3.316,3.316,308.8,9.28,5.48,0,10.2,-0.0003818288,-0.0004618237,2.5E-07
"2019-01-18 02:20:00",42764,"CKVY",12.7,29.4,29.5,29.64,29.27,100.1,100.2,100.1,0.55,29.53,29.69,29.28,3.405,3.397,314.8,6.653,5.699,0,10.2,-0.0003818288,-0.0004618237,2.5E-07
"2019-01-18 02:25:00",42765,"CKVY",12.69,29.27,29.33,29.52,29.15,100.1,100.2,100.1,0.547,29.36,29.55,29.17,3.362,3.445,325.9,4.056,3.507,0,10.2,-0.0003818288,-0.0004618237,2.5E-07
"2019-01-18 02:30:00",42766,"CKVY",12.69,28.9,29.1,29.27,28.84,100.1,100.2,100.1,0.539,29.13,29.32,28.86,3.056,3.203,313.9,7.241,3.507,0,10.2,-0.0003828657,-0.0004638659,2.5E-07
"2019-01-18 02:35:00",42767,"CKVY",12.69,28.9,28.78,29.02,28.65,100.1,100.2,100,0.539,28.81,29.05,28.66,2.828,2.864,305.5,13.56,5.261,0,10.2,-0.0003828657,-0.0004638659,2.5E-07
"2019-01-18 02:40:00",42768,"CKVY",12.68,28.84,28.81,28.9,28.71,100.1,100.2,100.1,0.538,28.84,28.95,28.74,3.146,3.008,334.6,13.57,5.918,0,10.2,-0.0003828657,-0.0004638659,2.5E-07
"2019-01-18 02:45:00",42769,"CKVY",12.68,29.02,28.92,29.08,28.77,100.1,100.2,100.1,0.542,28.95,29.13,28.79,3.232,3.182,338.3,21.27,5.918,0,10.2,-0.0003936786,-0.0004832894,2.5E-07
"2019-01-18 02:50:00",42770,"CKVY",12.66,29.21,29.07,29.27,28.84,100.2,100.2,100.1,0.546,29.09,29.31,28.86,3.67,3.399,329.3,15.31,7.891,0,10.2,-0.0003936786,-0.0004832894,2.5E-07
"2019-01-18 02:55:00",42771,"CKVY",12.67,29.65,29.41,29.83,29.09,97.9,100.2,97.9,0.544,29.37,29.59,29.1,4.804,4.133,315.4,12.94,10.3,0,10.2,-0.0003936786,-0.0004832894,2.5E-07
"2019-01-18 03:00:00",42772,"CKVY",12.68,30.01,30.04,30.39,29.77,95.9,97.9,94.4,0.541,28.97,29.32,28.75,6.43,5.703,311.3,10.09,12.49,0,10.2,-0.000186521,-0.0001995853,2.5E-07
"2019-01-18 03:05:00",42773,"CKVY",12.67,30.01,30,30.14,29.83,96.7,96.7,95,0.545,28.92,29.19,28.62,7.655,7.067,320.4,12.68,10.96,0,10.21,-0.000186521,-0.0001995853,2.5E-07
"2019-01-18 03:10:00",42774,"CKVY",12.66,30.02,29.96,30.14,29.77,94.3,96.8,94.1,0.532,28.66,29.22,28.35,8.09,7.903,310.4,8.46,12.28,0,10.21,-0.000186521,-0.0001995853,2.5E-07
"2019-01-18 03:15:00",42775,"CKVY",12.66,30.14,29.99,30.2,29.83,91.5,94.3,91.4,0.518,28.27,28.57,27.92,8.27,8.03,309.8,10.12,13.15,0,10.21,0.0004333846,0.0005465784,2.5E-07
"2019-01-18 03:20:00",42776,"CKVY",12.66,30.2,30.05,30.32,29.77,89.3,91.5,89.3,0.507,27.61,28.01,27.4,8.46,8.39,302.5,8.83,12.06,0,10.21,0.0004333846,0.0005465784,2.5E-07
"2019-01-18 03:25:00",42777,"CKVY",12.66,30.51,30.38,30.7,30.14,86.8,89.3,86.3,0.499,27.11,27.49,26.88,8.98,8.71,295.5,7.243,14.91,0,10.21,0.0004333846,0.0005465784,2.5E-07
"2019-01-18 03:30:00",42778,"CKVY",12.66,30.26,30.28,30.51,30.14,87.9,87.9,86.5,0.501,26.96,27.13,26.82,9.42,9.27,295.2,6.965,13.59,0,10.21,0.001313263,0.001573527,2.5E-07
"2019-01-18 03:35:00",42779,"CKVY",12.65,30.14,30.21,30.39,30.02,88,88.2,87.2,0.499,27,27.16,26.86,9.82,9.67,296.1,7.842,14.25,0,10.21,0.001313263,0.001573527,2.5E-07
"2019-01-18 03:40:00",42780,"CKVY",12.65,30.26,30.13,30.26,29.96,87.2,88.6,87.2,0.496,26.99,27.19,26.87,9.6,9.81,295.8,8.68,13.59,0,10.21,0.001313263,0.001573527,2.5E-07
"2019-01-18 03:45:00",42781,"CKVY",12.65,29.77,30.05,30.26,29.77,89.4,89.4,87.2,0.499,26.94,27.14,26.76,8.45,9.08,303.2,11.01,10.08,0,10.21,0.001431254,0.001695856,2.5E-07
"2019-01-18 03:50:00",42782,"CKVY",12.64,29.71,29.64,29.83,29.4,88.6,90.6,88.6,0.493,27,27.17,26.75,7.21,7.738,307.1,9.32,10.08,0,10.21,0.001431254,0.001695856,2.5E-07
"2019-01-18 03:55:00",42783,"CKVY",12.64,29.71,29.67,29.83,29.52,89.3,90.2,88.6,0.497,26.98,27.25,26.65,6.318,6.701,310.7,10.68,11.62,0,10.21,0.001431254,0.001695856,2.5E-07
"2019-01-18 04:00:00",42784,"CKVY",12.64,29.27,29.46,29.71,29.27,89.5,90.2,89,0.489,26.8,27.01,26.57,6.232,6.231,311.9,9.03,8.99,0,10.21,0.0009713096,0.001206837,2.5E-07
"2019-01-18 04:05:00",42785,"CKVY",12.64,29.27,29.33,29.52,29.15,89.4,89.7,88,0.489,26.52,26.82,26.18,6.488,6.401,311.6,9.36,9.64,0,10.21,0.0009713096,0.001206837,2.5E-07
"2019-01-18 04:10:00",42786,"CKVY",12.64,29.15,29.24,29.4,29.09,90.5,90.6,88.9,0.492,26.64,26.85,26.28,6.441,6.481,329.3,12.33,9.64,0,10.21,0.0009713096,0.001206837,2.5E-07
"2019-01-18 04:15:00",42787,"CKVY",12.64,28.9,29.19,29.4,28.84,90.9,90.9,89.5,0.489,26.63,26.85,26.42,6.078,6.341,358.3,12.56,8.55,0,10.2,0.0009112274,0.00114468,2.5E-07
"2019-01-18 04:20:00",42788,"CKVY",12.63,28.41,28.62,28.96,28.35,95.4,95.4,90.9,0.503,26.91,27.36,26.47,5.357,5.773,345,12.3,6.795,0,10.2,0.0009112274,0.00114468,2.5E-07
"2019-01-18 04:25:00",42789,"CKVY",12.63,28.65,28.57,28.78,28.34,95,95.4,94.2,0.506,27.27,27.53,27.05,5.106,5.243,341.2,15.56,10.08,0,10.2,0.0009112274,0.00114468,2.5E-07
"2019-01-18 04:30:00",42790,"CKVY",12.63,28.78,28.55,28.78,28.41,95.8,96.1,95,0.513,27.44,27.73,27.26,4.473,4.752,326.1,41.31,5.042,0,10.2,0.0002677303,0.0003700391,2.5E-07
"2019-01-18 04:35:00",42791,"CKVY",12.62,28.53,28.66,28.78,28.41,95,95.8,94.5,0.504,27.37,27.71,27.15,3.919,4.066,337.9,23.35,5.918,0,10.2,0.0002677303,0.0003700391,2.5E-07
"2019-01-18 04:40:00",42792,"CKVY",12.62,28.41,28.43,28.59,28.29,95.3,95.4,94.5,0.503,27.18,27.34,26.99,3.609,3.748,333.1,12.5,7.014,0,10.2,0.0002677303,0.0003700391,2.5E-07
"2019-01-18 04:45:00",42793,"CKVY",12.62,28.53,28.6,28.78,28.35,95.9,95.9,94.7,0.509,27.4,27.7,27.15,4.622,4.062,319.1,10.64,9.43,0,10.2,0.0001047714,0.0001781673,2.5E-07
"2019-01-18 04:50:00",42794,"CKVY",12.62,28.47,28.62,28.78,28.47,98.7,98.8,95.9,0.522,27.9,28.26,27.58,5.58,5.168,319.4,8.65,8.33,0,10.21,0.0001047714,0.0001781673,2.5E-07
"2019-01-18 04:55:00",42795,"CKVY",12.61,28.47,28.48,28.6,28.35,100.1,100.2,98.7,0.53,28.42,28.58,28.17,5.623,5.637,326.1,7.913,7.014,0,10.21,0.0001047714,0.0001781673,2.5E-07
"2019-01-18 05:00:00",42796,"CKVY",12.61,28.47,28.41,28.53,28.29,100.2,100.2,100.1,0.53,28.44,28.57,28.3,5.075,5.356,341.1,9.66,5.918,0,10.21,-0.0001847121,-0.0001965069,2.5E-07
"2019-01-18 05:05:00",42797,"CKVY",12.61,28.29,28.36,28.47,28.29,100.1,100.2,100,0.526,28.39,28.52,28.3,4.653,4.856,353,9.43,7.453,0,10.21,-0.0001847121,-0.0001965069,2.5E-07
"2019-01-18 05:10:00",42798,"CKVY",12.61,28.29,28.35,28.47,28.23,100.1,100.2,100.1,0.526,28.38,28.51,28.25,4.667,4.635,356.6,9.28,6.795,0,10.21,-0.0001847121,-0.0001965069,2.5E-07
"2019-01-18 05:15:00",42799,"CKVY",12.6,28.29,28.31,28.41,28.16,100.1,100.2,100.1,0.526,28.34,28.45,28.18,4.858,4.698,353.1,12.62,7.453,0,10.21,-0.0003203839,-0.0003698076,2.5E-07
"2019-01-18 05:20:00",42800,"CKVY",12.6,28.29,28.25,28.35,28.1,100.1,100.2,100.1,0.526,28.28,28.39,28.13,5.031,4.952,352.8,11.73,9.21,0,10.21,-0.0003203839,-0.0003698076,2.5E-07
"2019-01-18 05:25:00",42801,"CKVY",12.6,28.16,28.18,28.29,28.04,100.1,100.2,100.1,0.523,28.21,28.33,28.06,5.602,5.301,355.1,10.68,9.64,0,10.21,-0.0003203839,-0.0003698076,2.5E-07
"2019-01-18 05:30:00",42802,"CKVY",12.6,28.16,28.15,28.29,28.04,100.1,100.2,100,0.523,28.18,28.3,28.06,6.073,5.866,354.4,11.77,10.3,0,10.21,-0.0002994621,-0.0003399033,2.5E-07
"2019-01-18 05:35:00",42803,"CKVY",12.6,28.16,28.16,28.29,28.04,100.1,100.2,100.1,0.523,28.19,28.32,28.06,6.467,6.321,344.6,12.5,9.21,0,10.21,-0.0002994621,-0.0003399033,2.5E-07
"2019-01-18 05:40:00",42804,"CKVY",12.59,28.1,28.14,28.23,28.04,100.1,100.2,100.1,0.522,28.17,28.27,28.06,6.2,6.347,339.1,9.61,9.86,0,10.21,-0.0002994621,-0.0003399033,2.5E-07
"2019-01-18 05:45:00",42805,"CKVY",12.6,28.04,28.14,28.23,28.04,100.1,100.2,100.1,0.521,28.17,28.27,28.06,5.887,6.049,335.5,7.43,8.11,0,10.21,-0.0002766286,-0.0003081811,2.5E-07
"2019-01-18 05:50:00",42806,"CKVY",12.59,28.04,28.14,28.23,27.98,100.1,100.2,100,0.521,28.17,28.27,28.01,6.027,5.935,332.3,7.213,9.43,0,10.21,-0.0002766286,-0.0003081811,2.5E-07
"2019-01-18 05:55:00",42807,"CKVY",12.59,28.1,28.11,28.23,27.98,100.1,100.2,100.1,0.522,28.14,28.27,28.01,6.237,6.131,324.1,8.36,8.55,0,10.21,-0.0002766286,-0.0003081811,2.5E-07
"2019-01-18 06:00:00",42808,"CKVY",12.59,28.04,28.06,28.16,27.92,100.1,100.2,100.1,0.521,28.09,28.2,27.94,6.547,6.449,322.8,8.14,9.21,0,10.21,-0.0002779213,-0.0003100103,2.5E-07
"2019-01-18 06:05:00",42809,"CKVY",12.59,28.04,28,28.16,27.86,100.1,100.2,100,0.521,28.03,28.2,27.89,6.218,6.424,319.8,7.544,8.55,0,10.21,-0.0002779213,-0.0003100103,2.5E-07
"2019-01-18 06:10:00",42810,"CKVY",12.59,27.92,27.93,28.04,27.86,100.1,100.2,100.1,0.518,27.96,28.08,27.87,5.875,6.031,310.2,8.1,7.672,0,10.22,-0.0002779213,-0.0003100103,2.5E-07
"2019-01-18 06:15:00",42811,"CKVY",12.59,28.35,28.04,28.41,27.79,99.6,100.2,99.6,0.524,28.07,28.42,27.81,6.207,5.831,295.4,9.81,13.15,0,10.22,-0.0002786233,-0.0003111685,2.5E-07
"2019-01-18 06:20:00",42812,"CKVY",12.59,28.66,28.61,28.78,28.29,94,99.6,94,0.501,27.55,28.27,27.1,7.734,6.94,293.8,7.061,13.81,0,10.22,-0.0002786233,-0.0003111685,2.5E-07
"2019-01-18 06:25:00",42813,"CKVY",12.58,28.97,28.78,28.97,28.6,91.8,94.1,91.8,0.496,27.04,27.3,26.71,9.33,8.51,295.5,7.65,14.25,0,10.22,-0.0002786233,-0.0003111685,2.5E-07
"2019-01-18 06:30:00",42814,"CKVY",12.58,28.72,28.8,28.97,28.66,93.2,93.2,91.8,0.498,26.89,27.1,26.73,9.93,9.83,293.5,6.809,12.93,0,10.22,0.0005515755,0.0006764696,2.5E-07
"2019-01-18 06:35:00",42815,"CKVY",12.57,28.54,28.56,28.78,28.41,95.6,95.6,93.2,0.507,27.21,27.44,26.92,9.23,9.58,291.1,5.929,10.74,0,10.22,0.0005515755,0.0006764696,2.5E-07
"2019-01-18 06:40:00",42816,"CKVY",12.58,28.66,28.59,28.78,28.41,94.9,96.3,94.8,0.506,27.52,27.77,27.25,8.3,8.7,287.6,18.4,13.81,0,10.22,0.0005515755,0.0006764696,2.5E-07
"2019-01-18 06:45:00",42817,"CKVY",12.58,28.41,28.49,28.66,28.35,95.7,95.7,94.9,0.505,27.34,27.47,27.18,8.17,8.18,291.9,7.648,12.49,0,10.22,0.0003834383,0.0004742817,2.5E-07
"2019-01-18 06:50:00",42818,"CKVY",12.57,28.47,28.43,28.6,28.23,95.1,96.5,95,0.503,27.37,27.54,27.14,8.58,8.34,293.4,8.19,13.59,0,10.22,0.0003834383,0.0004742817,2.5E-07
"2019-01-18 06:55:00",42819,"CKVY",12.57,29.09,28.69,29.15,28.41,88,95.2,88,0.477,26.86,27.38,25.92,9.87,9.11,298.4,13.55,18.85,0,10.22,0.0003834383,0.0004742817,2.5E-07
"2019-01-18 07:00:00",42820,"CKVY",12.57,28.91,29.1,29.28,28.91,87.8,88,86.3,0.473,25.73,26.01,25.53,11.59,10.85,294.8,9.18,21.7,0,10.22,0.000852545,0.001017474,2.5E-07
"2019-01-18 07:05:00",42821,"CKVY",12.57,28.78,28.78,29.03,28.54,88.6,89.3,87.7,0.475,25.86,26.04,25.68,12.58,12.07,298.5,8.48,19.29,0,10.22,0.000852545,0.001017474,2.5E-07
"2019-01-18 07:10:00",42822,"CKVY",12.56,28.72,28.78,28.91,28.66,89.6,89.6,88.4,0.479,25.91,26.08,25.75,12.93,12.87,300.1,8.45,19.51,0,10.22,0.000852545,0.001017474,2.5E-07
"2019-01-18 07:15:00",42823,"CKVY",12.57,28.23,28.45,28.78,28.23,93.9,94,89.5,0.492,26.44,26.79,26.03,12.09,12.54,308.3,9.56,17.76,0,10.22,0.001251522,0.001437413,2.5E-07
"2019-01-18 07:20:00",42824,"CKVY",12.56,28.16,28.19,28.35,28.04,96.5,96.5,93.8,0.504,27.04,27.32,26.67,10.75,11.5,324.8,9.82,12.49,0,10.22,0.001251522,0.001437413,2.5E-07
"2019-01-18 07:25:00",42825,"CKVY",12.56,28.16,28.08,28.23,27.98,96.6,97,96.5,0.505,27.27,27.43,27.12,9.08,10,323.3,13.21,10.74,0,10.22,0.001251522,0.001437413,2.5E-07
"2019-01-18 07:30:00",42826,"CKVY",12.56,28.16,28.06,28.16,27.92,95.9,97,95.6,0.501,27.15,27.39,26.92,7.663,8.12,320.7,13.99,15.12,0.005008604,10.22,0.0002978916,0.0003668394,2.5E-07
"2019-01-18 07:35:00",42827,"CKVY",12.55,28.47,28.22,28.54,27.98,92.6,95.9,92.5,0.49,26.79,27.14,26.54,9.52,8.4,308.4,10.67,19.95,0.07948411,10.22,0.0002978916,0.0003668394,2.5E-07
"2019-01-18 07:40:00",42828,"CKVY",12.56,28.54,28.47,28.6,28.35,91,92.6,91,0.483,26.37,26.65,26.12,12.18,10.87,303.8,8.35,21.7,0.2837525,10.22,0.0002978916,0.0003668394,2.5E-07
"2019-01-18 07:45:00",42829,"CKVY",12.56,28.16,28.39,28.66,28.16,92,92,90.8,0.481,26.2,26.37,26.08,14.4,13.56,304.3,8.13,21.48,0.7035396,10.22,0.0008383768,0.0009807781,0.0019654
"2019-01-18 07:50:00",42830,"CKVY",12.56,28.29,28.33,28.47,28.1,92.6,92.6,91.5,0.487,26.3,26.49,26.1,14.08,14.51,309.2,7.781,19.51,1.309495,10.22,0.0008383768,0.0009807781,0.0019654
"2019-01-18 07:55:00",42831,"CKVY",12.55,28.47,28.35,28.54,28.16,93.6,93.7,92.4,0.496,26.56,26.95,26.37,13.05,13.56,313.7,9.23,17.54,2.037536,10.22,0.0008383768,0.0009807781,0.0019654
"2019-01-18 08:00:00",42832,"CKVY",12.55,28.41,28.46,28.6,28.29,92.9,93.6,92.7,0.49,26.7,26.94,26.53,12.72,12.65,313.3,8.32,18.85,2.91851,10.22,0.0009338694,0.001062106,0.008544118
"2019-01-18 08:05:00",42833,"CKVY",12.56,28.29,28.3,28.41,28.16,93.3,93.6,93,0.49,26.61,26.73,26.48,12.7,12.65,309,8.04,18.19,4.042323,10.22,0.0009338694,0.001062106,0.008544118
"2019-01-18 08:10:00",42834,"CKVY",12.55,27.92,28.15,28.41,27.79,94,94,93.3,0.486,26.52,26.73,26.25,12.47,12.67,309.7,7.772,16.22,5.56381,10.22,0.0009338694,0.001062106,0.008544118
"2019-01-18 08:15:00",42835,"CKVY",12.55,27.98,27.92,28.04,27.73,94,94.5,94,0.487,26.49,26.65,26.31,11.89,12.28,314.4,6.632,16,7.667247,10.22,0.001442591,0.002873676,0.02049892
"2019-01-18 08:20:00",42836,"CKVY",12.55,27.79,27.94,28.1,27.73,94,94.1,93.5,0.484,26.39,26.58,26.19,11.24,11.45,314.6,7.849,15.34,10.31917,10.22,0.001442591,0.002873676,0.02049892
"2019-01-18 08:25:00",42837,"CKVY",12.55,27.73,27.78,27.92,27.61,94.2,94.2,93.7,0.483,26.27,26.45,26.09,11.21,11.14,310.4,7.76,16,13.30403,10.22,0.001442591,0.002873676,0.02049892
"2019-01-18 08:30:00",42838,"CKVY",12.55,27.86,27.82,27.92,27.67,93.5,94.2,93.5,0.483,26.29,26.43,26.14,11.45,11.27,312.6,7.038,16.22,17.13527,10.22,0.001855849,0.003176771,0.04398174
"2019-01-18 08:35:00",42839,"CKVY",12.56,27.79,27.79,27.98,27.67,93.5,93.8,93.2,0.481,26.15,26.38,25.96,11.01,11.34,309.1,7.196,14.03,22.4634,10.22,0.001855849,0.003176771,0.04398174
"2019-01-18 08:40:00",42840,"CKVY",12.56,27.61,27.66,27.92,27.48,92.5,93.5,92.5,0.473,25.85,26.22,25.6,10.12,10.59,307,7.933,12.49,27.74392,10.22,0.001855849,0.003176771,0.04398174
"2019-01-18 08:45:00",42841,"CKVY",12.56,27.79,27.72,27.92,27.55,91.9,92.8,91.9,0.473,25.78,25.94,25.62,9.28,9.74,305.7,8.5,12.71,31.43878,10.22,0.003020643,0.004546763,0.07628593
"2019-01-18 08:50:00",42842,"CKVY",12.56,27.79,27.8,27.92,27.55,91.1,91.9,90.9,0.469,25.58,25.84,25.29,9.41,9.27,307.4,6.589,15.12,34.5359,10.22,0.003020643,0.004546763,0.07628593
"2019-01-18 08:55:00",42843,"CKVY",12.58,27.3,27.71,28.16,27.3,89.4,91.1,89.2,0.451,25.16,25.79,24.59,9.51,9.52,308.4,9.79,13.81,38.57181,10.22,0.003020643,0.004546763,0.07628593
"2019-01-18 09:00:00",42844,"CKVY",12.59,27.05,27.1,27.42,26.8,88.5,89.7,88.5,0.442,24.33,24.73,23.96,9.26,9.34,309.2,7.957,12.28,44.85211,10.22,0.004630398,0.006626925,0.1111488
"2019-01-18 09:05:00",42845,"CKVY",12.61,26.49,26.83,27.11,26.37,88.2,88.7,87.6,0.43,23.79,24.19,23.23,8.5,8.96,305.3,7.403,11.18,52.23976,10.22,0.004630398,0.006626925,0.1111488
"2019-01-18 09:10:00",42846,"CKVY",12.61,26.19,26.32,26.56,26.06,88.9,89.7,88.1,0.428,23.44,23.8,23.03,7.844,8.07,305.1,6.843,9.64,60.15424,10.22,0.004630398,0.006626925,0.1111488
"2019-01-18 09:15:00",42847,"CKVY",12.62,26.49,26.42,26.62,26.12,88.8,89.5,88.4,0.433,23.63,23.92,23.3,7.374,7.699,308.7,6.288,9.64,67.44985,10.22,0.005915811,0.008038974,0.1467665
"2019-01-18 09:20:00",42848,"CKVY",12.63,27.48,27.03,27.55,26.43,88,89.3,87.8,0.447,24.07,24.55,23.48,7.492,7.414,311.4,5.561,11.18,80.29077,10.22,0.005915811,0.008038974,0.1467665
"2019-01-18 09:25:00",42849,"CKVY",12.65,28.16,27.84,28.29,27.42,87.1,88.2,87,0.455,24.69,24.98,24.32,7.957,7.721,315.5,6.83,11.84,102.5847,10.22,0.005915811,0.008038974,0.1467665
"2019-01-18 09:30:00",42850,"CKVY",12.68,28.41,28.32,28.6,28.1,86.8,87.5,86.7,0.458,25.01,25.18,24.79,8.01,7.897,315.9,7.538,10.96,127.7865,10.22,0.0087635,0.01115613,0.1813494
"2019-01-18 09:35:00",42851,"CKVY",12.71,28.78,28.6,28.78,28.41,86.1,86.8,86.1,0.461,25.05,25.24,24.88,8.25,8.17,317.6,7.029,12.49,144.9206,10.22,0.0087635,0.01115613,0.1813494
"2019-01-18 09:40:00",42852,"CKVY",12.72,28.78,28.77,28.91,28.6,86.3,86.3,85.5,0.462,25.08,25.21,24.92,8.62,8.49,311.7,6.711,13.15,157.1347,10.22,0.0087635,0.01115613,0.1813494
"2019-01-18 09:45:00",42853,"CKVY",12.72,28.85,28.81,28.91,28.66,86.9,86.9,86,0.467,25.26,25.49,25.08,9.1,9.02,306.8,8.49,12.93,163.4059,10.22,0.01117825,0.01417737,0.2147937
"2019-01-18 09:50:00",42854,"CKVY",12.71,28.91,28.84,28.97,28.72,87.2,87.3,86.7,0.47,25.49,25.65,25.27,8.91,8.9,307.5,9.27,12.06,162.9898,10.22,0.01117825,0.01417737,0.2147937
"2019-01-18 09:55:00",42855,"CKVY",12.71,29.03,28.99,29.15,28.78,86.1,87.3,86,0.466,25.51,25.68,25.3,9,8.97,314.1,10.49,12.93,154.7378,10.22,0.01117825,0.01417737,0.2147937
"2019-01-18 10:00:00",42856,"CKVY",12.74,29.15,29.03,29.15,28.91,86.1,86.9,86,0.468,25.48,25.61,25.26,8.69,8.75,306.2,7.857,10.52,149.6658,10.23,0.01163106,0.0146371,0.2466155
"2019-01-18 10:05:00",42857,"CKVY",12.77,29.34,29.31,29.53,29.03,85.5,86.3,85.3,0.469,25.62,25.88,25.35,8.82,8.74,303.5,8.94,13.59,168.3128,10.23,0.01163106,0.0146371,0.2466155
"2019-01-18 10:10:00",42858,"CKVY",12.77,29.53,29.49,29.65,29.34,85.6,86,85.1,0.473,25.7,25.86,25.5,8.66,8.68,307.1,8.66,14.91,191.6109,10.23,0.01163106,0.0146371,0.2466155
"2019-01-18 10:15:00",42859,"CKVY",12.83,29.65,29.66,29.77,29.53,85.6,85.7,84.8,0.475,25.78,26.02,25.61,8.76,8.79,305.5,7.098,11.62,211.5263,10.23,0.01532322,0.01875282,0.276491
"2019-01-18 10:20:00",42860,"CKVY",12.89,29.53,29.68,29.84,29.4,84.7,85.6,83.9,0.468,25.57,25.95,25.37,8.82,8.82,304.6,7.874,14.25,218.9324,10.23,0.01532322,0.01875282,0.276491
"2019-01-18 10:25:00",42861,"CKVY",12.92,30.08,29.79,30.21,29.4,83.4,84.7,83.1,0.471,25.5,25.9,25.29,8.73,8.76,308.5,8.48,13.81,223.8234,10.23,0.01532322,0.01875282,0.276491
"2019-01-18 10:30:00",42862,"CKVY",13.04,30.76,30.37,30.89,30.02,82.5,84.1,82.5,0.48,25.96,26.24,25.6,8.67,8.61,312.3,8.4,12.06,244.1379,10.23,0.0186474,0.02259722,0.3042008
"2019-01-18 10:35:00",42863,"CKVY",13.09,30.45,30.64,30.82,30.39,81.9,82.5,80.7,0.47,25.7,26.12,25.46,9.17,9.02,308.9,11.12,15.56,277.8422,10.23,0.0186474,0.02259722,0.3042008
"2019-01-18 10:40:00",42864,"CKVY",13.2,30.51,30.53,30.76,30.27,81.4,82.2,80.7,0.468,25.53,25.74,25.33,9.62,9.35,302.8,8.15,14.47,298.5598,10.23,0.0186474,0.02259722,0.3042008
"2019-01-18 10:45:00",42865,"CKVY",13.26,30.45,30.49,30.63,30.33,81,81.8,80.3,0.465,25.39,25.62,25.11,10.27,9.85,303.4,8.86,15.12,311.4145,10.23,0.02197893,0.02679129,0.3294914
"2019-01-18 10:50:00",42866,"CKVY",13.42,30.76,30.65,30.94,30.26,81,81.4,79.13,0.471,25.25,25.84,24.88,11.35,10.73,300.8,8.68,18.85,307.9322,10.23,0.02197893,0.02679129,0.3294914
"2019-01-18 10:55:00",42867,"CKVY",13.96,31.38,31.17,31.62,30.69,78.07,81,77.48,0.465,25.49,25.83,25.17,12.2,11.84,305.2,8.73,17.97,346.3847,10.23,0.02197893,0.02679129,0.3294914
"2019-01-18 11:00:00",42868,"CKVY",13.82,32.12,31.58,32.12,31.12,76.66,78.62,76.56,0.47,25.47,26.12,25,13.24,12.88,299.5,7.878,20.82,414.5763,10.23,0.03265671,0.03915355,0.3521248
"2019-01-18 11:05:00",42869,"CKVY",13.74,31.62,31.72,32.24,31.37,78.75,79.41,76.73,0.474,25.8,26.37,25.3,12.82,13.08,298.1,8.5,18.19,515.1611,10.23,0.03265671,0.03915355,0.3521248
"2019-01-18 11:10:00",42870,"CKVY",13.71,30.88,31.12,31.56,30.75,80.4,80.8,78.06,0.469,25.51,25.88,25.06,12.22,12.61,299.1,8.78,16,534.187,10.23,0.03265671,0.03915355,0.3521248
"2019-01-18 11:15:00",42871,"CKVY",13.69,30.75,30.84,31.06,30.63,80.9,80.9,78.34,0.47,25.26,25.6,24.86,11.74,11.94,301.1,8.63,17.54,484.2423,10.23,0.02951609,0.03599913,0.3718109
"2019-01-18 11:20:00",42872,"CKVY",13.68,30.38,30.53,30.75,30.38,82.2,84.3,80.9,0.47,25.81,26.34,25.37,11.75,11.68,298.4,8.75,18.41,392.9381,10.23,0.02951609,0.03599913,0.3718109
"2019-01-18 11:25:00",42873,"CKVY",13.67,30.25,30.35,30.5,30.19,82.9,83.8,81.5,0.472,25.75,26.2,25.4,12.32,11.93,295.6,7.911,19.73,351.582,10.23,0.02951609,0.03599913,0.3718109
"2019-01-18 11:30:00",42874,"CKVY",13.67,30.25,30.22,30.37,30.06,83.1,83.7,82.5,0.473,25.71,25.91,25.47,13.11,12.75,293.4,7.491,19.73,339.7376,10.23,0.02358617,0.02872506,0.3884823
"2019-01-18 11:35:00",42875,"CKVY",13.66,30.86,30.55,30.86,30.18,80.9,83.1,80.8,0.472,25.72,26.09,25.45,13.37,13.32,294.8,8.46,18.19,353.8957,10.23,0.02358617,0.02872506,0.3884823
"2019-01-18 11:40:00",42876,"CKVY",13.67,30.68,30.77,31.11,30.49,80.9,82.1,80.1,0.468,25.62,25.91,25.33,13.08,13.32,301.1,13.25,18.63,379.8426,10.23,0.02358617,0.02872506,0.3884823
"2019-01-18 11:45:00",42877,"CKVY",13.67,30.92,30.83,31.11,30.55,81,81.9,80.4,0.474,25.75,26.01,25.54,13.42,13.11,293.7,7.38,20.39,401.4944,10.23,0.02756227,0.03346675,0.4022591
"2019-01-18 11:50:00",42878,"CKVY",13.68,31.23,31.09,31.42,30.74,80.9,81.8,79.15,0.479,25.82,26.17,25.43,14.49,13.95,291.6,7.16,22.8,432.0347,10.23,0.02756227,0.03346675,0.4022591
"2019-01-18 11:55:00",42879,"CKVY",13.68,31.3,31.3,31.48,31.11,79.01,81.1,79.01,0.469,25.87,26.21,25.55,15.41,14.88,290.4,6.178,19.29,467.0123,10.23,0.02756227,0.03346675,0.4022591
"2019-01-18 12:00:00",42880,"CKVY",13.68,31.85,31.56,31.91,31.23,77.12,79.22,77.05,0.468,25.43,25.82,25.02,15.25,15.54,293.1,7.186,19.51,512.4295,10.23,0.03520468,0.04234701,0.4128638
"2019-01-18 12:05:00",42881,"CKVY",13.69,31.6,31.77,31.98,31.48,77.67,79.97,76.5,0.467,25.65,26.25,25.2,14.4,14.81,294.4,6.236,18.63,547.4965,10.23,0.03520468,0.04234701,0.4128638
"2019-01-18 12:10:00",42882,"CKVY",13.7,31.97,31.69,32.09,31.35,77.18,79.7,77.18,0.471,25.84,26.33,25.11,13.47,13.98,295.6,8.08,16.44,537.937,10.23,0.03520468,0.04234701,0.4128638
"2019-01-18 12:15:00",42883,"CKVY",13.72,32.15,31.99,32.28,31.72,77.04,78.66,76.53,0.473,25.74,26.09,25.32,12.35,12.83,298.2,7.474,15.78,535.9786,10.23,0.03641632,0.04391314,0.420253
"2019-01-18 12:20:00",42884,"CKVY",13.72,32.15,32.12,32.33,31.84,75.77,77.28,75.19,0.466,25.42,26.01,25,11.93,12.14,294.9,7.063,16.44,531.5963,10.23,0.03641632,0.04391314,0.420253
"2019-01-18 12:25:00",42885,"CKVY",13.73,32.02,32.13,32.52,31.84,78.31,78.72,75.01,0.479,25.69,26.15,25.13,11.85,11.92,305.8,13.25,17.54,556.2023,10.23,0.03641632,0.04391314,0.420253
"2019-01-18 12:30:00",42886,"CKVY",13.74,31.72,31.75,32.09,31.53,77.52,79.13,77.01,0.468,25.63,26.17,25.24,12.05,11.89,301.5,8.95,16.22,543.3616,10.23,0.03767228,0.04510638,0.4245216
"2019-01-18 12:35:00",42887,"CKVY",13.74,31.65,31.71,31.84,31.53,78.55,79.75,77.04,0.473,25.71,26.23,25.3,12.11,12.08,302.5,8.97,18.19,515.9041,10.23,0.03767228,0.04510638,0.4245216
"2019-01-18 12:40:00",42888,"CKVY",13.74,31.34,31.47,31.65,31.22,80.1,80.9,78.38,0.476,25.91,26.3,25.57,12.17,12.07,305.1,9.07,17.54,486.4642,10.23,0.03767228,0.04510638,0.4245216
"2019-01-18 12:45:00",42889,"CKVY",13.75,31.22,31.26,31.47,31.04,81,82.4,79.99,0.48,26.17,26.66,25.78,12.13,12.08,293.2,6.547,15.56,478.5537,10.23,0.03302207,0.03950178,0.4252102
"2019-01-18 12:50:00",42890,"CKVY",13.75,31.96,31.48,31.96,31.16,79.62,81.1,79.03,0.486,26.04,26.38,25.74,11.42,11.77,294.5,6.778,15.12,481.4216,10.23,0.03302207,0.03950178,0.4252102
"2019-01-18 12:55:00",42891,"CKVY",13.76,32.77,32.27,32.83,31.84,76.32,79.68,76.25,0.481,26.22,26.75,25.58,10.86,11.18,298.7,8.92,16,527.1537,10.23,0.03302207,0.03950178,0.4252102
"2019-01-18 13:00:00",42892,"CKVY",13.77,32.15,32.47,33.01,32.02,77.55,78.93,76.25,0.477,26.19,26.76,25.75,10.73,10.78,304.3,9.01,16.22,601.799,10.23,0.04384392,0.05107853,0.4227089
"2019-01-18 13:05:00",42893,"CKVY",13.77,31.78,31.97,32.4,31.72,77.97,79.48,76.7,0.472,25.89,26.34,25.55,11.32,11.01,304.1,9.06,17.54,613.9854,10.23,0.04384392,0.05107853,0.4227089
"2019-01-18 13:10:00",42894,"CKVY",13.77,31.47,31.76,32.33,31.41,78.65,78.65,76.39,0.47,25.6,26.18,25.12,11.92,11.58,301.4,8.52,18.85,579.9669,10.23,0.04384392,0.05107853,0.4227089
"2019-01-18 13:15:00",42895,"CKVY",13.77,32.02,31.65,32.02,31.34,78.17,79.41,77.28,0.478,25.68,26.03,25.32,12.25,12.15,306.6,8.73,17.32,490.9102,10.23,0.03428738,0.04115336,0.4173414
"2019-01-18 13:20:00",42896,"CKVY",13.77,32.09,32.06,32.21,31.9,76.7,78.24,74.53,0.47,25.59,26.08,24.79,11.75,11.94,296.8,8.06,16.44,486.9997,10.23,0.03428738,0.04115336,0.4173414
"2019-01-18 13:25:00",42897,"CKVY",13.78,32.15,32.01,32.21,31.84,75.87,77.69,75.87,0.466,25.47,25.95,25.12,11.4,11.6,299.5,9.47,15.12,501.0679,10.23,0.03428738,0.04115336,0.4173414
"2019-01-18 13:30:00",42898,"CKVY",13.78,32.46,32.42,32.7,32.09,75.84,76.32,74.39,0.472,25.54,25.94,25.14,10.93,11.1,301.6,8.64,16.66,563.5908,10.23,0.04277491,0.05055079,0.4085985
"2019-01-18 13:35:00",42899,"CKVY",13.79,32.33,32.33,32.58,31.83,75.11,76.24,75.11,0.465,25.51,25.82,25.18,11.35,11.19,302.3,7.181,18.41,602.3674,10.23,0.04277491,0.05055079,0.4085985
"2019-01-18 13:40:00",42900,"CKVY",13.79,31.46,31.85,32.33,31.46,77.61,77.82,74.15,0.464,25.05,25.52,24.66,12.08,11.78,300.6,8.67,19.73,599.6412,10.23,0.04277491,0.05055079,0.4085985
"2019-01-18 13:45:00",42901,"CKVY",13.79,31.77,31.68,31.89,31.4,76.38,77.96,76.38,0.462,25.4,25.61,25.15,12.33,12.24,293.8,7.524,14.47,561.114,10.23,0.03874177,0.04632555,0.396695
"2019-01-18 13:50:00",42902,"CKVY",13.79,32.07,31.85,32.14,31.64,75.62,77.75,75.62,0.463,25.37,25.74,24.96,12.01,12.2,297.2,7.478,15.12,521.718,10.23,0.03874177,0.04632555,0.396695
"2019-01-18 13:55:00",42903,"CKVY",13.79,31.83,31.95,32.2,31.7,76.72,77.47,75.58,0.465,25.4,25.71,25.04,11.89,11.87,295.6,7.848,16.66,515.9724,10.23,0.03874177,0.04632555,0.396695
"2019-01-18 14:00:00",42904,"CKVY",13.79,31.83,31.75,31.89,31.64,76.89,77.82,75.79,0.466,25.28,25.69,24.91,12.14,12.11,297.7,7.238,16.22,518.5574,10.23,0.03652197,0.04394739,0.3815443
"2019-01-18 14:05:00",42905,"CKVY",13.79,32.32,31.97,32.45,31.64,75.93,77.75,75.89,0.47,25.5,26.15,24.99,12.4,12.32,297.7,6.918,16.88,515.8708,10.23,0.03652197,0.04394739,0.3815443
"2019-01-18 14:10:00",42906,"CKVY",13.79,31.46,31.91,32.57,31.33,78.43,79.19,75.69,0.469,25.83,26.42,25.43,11.31,11.78,300.6,8.7,14.03,516.3166,10.23,0.03652197,0.04394739,0.3815443
"2019-01-18 14:15:00",42907,"CKVY",13.8,30.96,31.21,31.46,30.84,78.85,80.5,78.26,0.462,25.55,26.05,25.07,11.09,11.12,311.1,15.12,18.41,465.8615,10.23,0.03055556,0.03725076,0.3632573
"2019-01-18 14:20:00",42908,"CKVY",13.8,30.59,30.74,30.96,30.53,79.84,81.3,78.85,0.461,25.32,25.66,25,10.91,10.88,295.1,8.45,16.66,380.6242,10.22,0.03055556,0.03725076,0.3632573
"2019-01-18 14:25:00",42909,"CKVY",13.8,30.53,30.59,30.71,30.47,80.9,81.6,79.81,0.466,25.38,25.64,25.06,11.59,11.37,292.7,6.488,15.56,278.7327,10.22,0.03055556,0.03725076,0.3632573
"2019-01-18 14:30:00",42910,"CKVY",13.8,30.65,30.64,30.78,30.47,79.5,81,79.19,0.46,25.21,25.58,24.88,11.78,11.65,296.3,8.09,17.54,233.2688,10.22,0.01847439,0.0237628,0.3423953
"2019-01-18 14:35:00",42911,"CKVY",13.81,30.53,30.55,30.71,30.34,79.95,80.7,79.22,0.46,25.11,25.41,24.8,12.03,11.93,291.9,6.237,17.1,212.501,10.22,0.01847439,0.0237628,0.3423953
"2019-01-18 14:40:00",42912,"CKVY",13.82,30.41,30.35,30.53,30.16,80.4,81.5,79.84,0.461,25.09,25.37,24.8,12.35,12.11,298.3,7.92,18.85,190.7346,10.22,0.01847439,0.0237628,0.3423953
"2019-01-18 14:45:00",42913,"CKVY",13.82,30.34,30.33,30.47,30.16,80.2,81.7,80.1,0.458,25.12,25.47,24.87,11.36,11.95,299.7,7.893,13.81,179.701,10.22,0.01601276,0.02125374,0.3187047
"2019-01-18 14:50:00",42914,"CKVY",13.82,30.96,30.43,30.96,30.1,78.19,80.5,78.16,0.458,24.91,25.15,24.62,10.94,11.06,294.3,7.222,15.78,179.3845,10.22,0.01601276,0.02125374,0.3187047
"2019-01-18 14:55:00",42915,"CKVY",13.82,31.02,30.99,31.33,30.71,77.23,78.85,77.13,0.453,24.92,25.24,24.63,10.2,10.58,298.3,8.73,14.91,240.4244,10.22,0.01601276,0.02125374,0.3187047
"2019-01-18 15:00:00",42916,"CKVY",13.82,31.09,31.02,31.27,30.71,77.03,78.16,76.85,0.453,24.82,25.01,24.55,10.09,10.08,298.8,9.32,12.49,307.4799,10.22,0.02352717,0.02934872,0.2924241
"2019-01-18 15:05:00",42917,"CKVY",13.83,30.22,30.7,31.21,30.16,78.02,78.26,76.48,0.443,24.49,24.84,24.16,9.35,9.79,297.6,8.84,13.59,358.0573,10.22,0.02352717,0.02934872,0.2924241
"2019-01-18 15:10:00",42918,"CKVY",13.83,30.47,30.5,30.71,30.22,77.71,78.13,77.23,0.446,24.34,24.54,24.09,8.57,8.89,295.1,8.28,12.28,331.1649,10.22,0.02352717,0.02934872,0.2924241
"2019-01-18 15:15:00",42919,"CKVY",13.84,30.1,30.23,30.47,30.03,79.64,80.1,77.58,0.45,24.56,24.82,24.24,8.72,8.63,293.7,6.557,13.59,287.1166,10.22,0.01909776,0.02430103,0.2638197
"2019-01-18 15:20:00",42920,"CKVY",13.83,30.71,30.33,30.71,29.97,77.89,80,77.64,0.452,24.55,24.76,24.36,9.23,8.94,294.7,6.861,13.81,252.8381,10.22,0.01909776,0.02430103,0.2638197
"2019-01-18 15:25:00",42921,"CKVY",13.83,30.84,30.77,30.96,30.59,78.16,78.85,77.82,0.455,24.83,25.06,24.63,10.37,9.87,293.5,6.716,16.66,278.7783,10.22,0.01909776,0.02430103,0.2638197
"2019-01-18 15:30:00",42922,"CKVY",13.83,29.66,30.32,30.9,29.66,80.1,80.1,77.64,0.445,24.49,24.83,24.21,10.87,10.67,299,7.719,15.12,291.6225,10.22,0.01892992,0.02421248,0.2328299
"2019-01-18 15:35:00",42923,"CKVY",13.84,29.79,29.46,29.79,29.17,79.22,81.4,79.16,0.442,24.28,24.5,24,11.04,10.91,300.6,9.87,16.88,252.1136,10.22,0.01892992,0.02421248,0.2328299
"2019-01-18 15:40:00",42924,"CKVY",13.84,29.48,29.51,29.85,29.29,80.7,80.8,79.12,0.445,24.21,24.45,24,11.18,11.14,295.7,7.991,16.66,177.6493,10.22,0.01892992,0.02421248,0.2328299
"2019-01-18 15:45:00",42925,"CKVY",13.84,30.65,30.12,30.78,29.42,76.24,80.8,76.24,0.441,24.19,24.51,23.93,10.57,11,300.6,22.42,15.12,126.5323,10.21,0.01212451,0.01699067,0.2001866
"2019-01-18 15:50:00",42926,"CKVY",13.84,31.21,30.99,31.33,30.65,75.55,77.27,75.48,0.447,24.51,24.84,24.05,10.27,10.43,301.4,9.98,15.78,165.0846,10.21,0.01212451,0.01699067,0.2001866
"2019-01-18 15:55:00",42927,"CKVY",13.84,30.53,30.96,31.27,30.47,76.38,77.89,75.14,0.44,24.51,24.82,23.92,10.05,10.11,301.1,7.392,16.88,219.4743,10.21,0.01212451,0.01699067,0.2001866
"2019-01-18 16:00:00",42928,"CKVY",13.84,30.41,30.76,31.09,30.35,77.1,77.13,74.8,0.442,24.1,24.3,23.76,11.52,10.58,297.2,7.804,20.17,257.4161,10.21,0.01872083,0.02463544,0.1659089
"2019-01-18 16:05:00",42929,"CKVY",13.84,30.22,30.21,30.47,30.04,77.96,79.54,77.1,0.443,24.31,24.64,23.98,12.32,12.09,295.9,7.863,16.88,244.4828,10.22,0.01872083,0.02463544,0.1659089
"2019-01-18 16:10:00",42930,"CKVY",13.85,30.1,30.1,30.35,29.85,77.06,78.99,76.24,0.436,23.88,24.29,23.49,12.87,12.5,299.3,8.7,18.63,202.869,10.22,0.01872083,0.02463544,0.1659089
"2019-01-18 16:15:00",42931,"CKVY",13.85,29.61,29.71,30.16,29.3,78.3,79.67,77.13,0.434,23.8,24.01,23.54,12.41,12.75,303.5,8.05,17.76,164.7892,10.21,0.01025261,0.01576214,0.1308395
"2019-01-18 16:20:00",42932,"CKVY",13.87,29.54,29.63,29.79,29.42,77.2,78.4,77.1,0.427,23.46,23.77,23.23,13,12.58,306.8,8.24,18.85,129.8963,10.21,0.01025261,0.01576214,0.1308395
"2019-01-18 16:25:00",42933,"CKVY",13.9,29.24,29.35,29.73,29.11,79.27,79.47,76.79,0.433,23.48,23.69,23.17,13.03,13.15,308.1,8.2,17.32,103.9196,10.21,0.01025261,0.01576214,0.1308395
"2019-01-18 16:30:00",42934,"CKVY",13.65,29.37,29.3,29.49,29.12,80,80,78.79,0.439,23.71,23.97,23.47,13.17,13.03,309.9,8.38,17.76,80.00319,10.21,0.008102924,0.01342797,0.09562004
"2019-01-18 16:35:00",42935,"CKVY",13.95,29.49,29.44,29.61,29.18,79.75,80.1,79.23,0.44,23.91,24.07,23.76,12.68,12.96,309.3,8.7,16.44,68.82153,10.21,0.008102924,0.01342797,0.09562004
"2019-01-18 16:40:00",42936,"CKVY",13.84,29.37,29.42,29.55,29.24,81.6,81.6,79.75,0.448,24.23,24.5,23.95,12.19,12.52,303.9,7.53,17.97,67.55625,10.21,0.008102924,0.01342797,0.09562004
"2019-01-18 16:45:00",42937,"CKVY",13.32,29.3,29.37,29.49,29.24,81.3,81.7,80.9,0.445,24.31,24.46,24.16,11.34,11.88,308.4,9.11,15.56,68.92838,10.21,0.004332661,0.008900302,0.06148649
"2019-01-18 16:50:00",42938,"CKVY",13.27,29.3,29.25,29.37,29.12,80.8,82.1,80.8,0.442,24.34,24.5,24.08,9.57,10.45,316.5,9.38,10.96,65.12611,10.21,0.004332661,0.008900302,0.06148649
"2019-01-18 16:55:00",42939,"CKVY",13.2,29.12,29.19,29.37,29,81.4,81.6,80.9,0.442,24.17,24.3,23.98,7.956,8.61,320.6,10.11,9.86,54.30745,10.21,0.004332661,0.008900302,0.06148649
"2019-01-18 17:00:00",42940,"CKVY",13.13,29,29.07,29.24,28.87,81.7,81.9,81.2,0.442,24.13,24.24,24,6.563,7.18,326.4,9.63,9.64,42.0472,10.21,0.0002667785,0.003563449,0.03195937
"2019-01-18 17:05:00",42941,"CKVY",13.09,29,29.08,29.24,28.87,81.3,81.8,81.1,0.439,24.09,24.26,23.94,6.105,6.384,333.6,11.82,8.55,31.90034,10.21,0.0002667785,0.003563449,0.03195937
"2019-01-18 17:10:00",42942,"CKVY",13.07,29,29.02,29.18,28.87,81,81.5,81,0.438,24.01,24.16,23.88,5.969,6.07,346.3,14.2,9.64,22.81639,10.21,0.0002667785,0.003563449,0.03195937
"2019-01-18 17:15:00",42943,"CKVY",13.04,28.87,28.96,29.12,28.75,81.7,81.8,80.7,0.439,23.94,24.05,23.82,5.602,5.865,349.2,16.1,7.672,17.61477,10.21,-0.002675369,-0.0002664124,0.01413339
"2019-01-18 17:20:00",42944,"CKVY",13.02,28.69,28.78,28.93,28.62,81.6,81.8,81.5,0.436,23.87,24.01,23.73,5.256,5.403,341.7,10.78,9.21,12.78724,10.21,-0.002675369,-0.0002664124,0.01413339
"2019-01-18 17:25:00",42945,"CKVY",13,28.62,28.67,28.81,28.5,81.1,81.9,80.9,0.432,23.71,23.86,23.52,5.029,5.14,336.1,9.11,8.11,8.31017,10.21,-0.002675369,-0.0002664124,0.01413339
"2019-01-18 17:30:00",42946,"CKVY",12.99,28.5,28.57,28.75,28.38,82.3,82.4,81.1,0.436,23.69,23.84,23.45,5.145,4.987,341.1,8.67,7.014,4.618393,10.21,-0.0003419913,-0.000165647,0.00502995
"2019-01-18 17:35:00",42947,"CKVY",12.98,28.62,28.66,28.81,28.38,81.8,82.3,81.5,0.436,23.82,23.94,23.64,5.735,5.453,344,9.03,8.77,2.7456,10.21,-0.0003419913,-0.000165647,0.00502995
"2019-01-18 17:40:00",42948,"CKVY",12.98,28.51,28.55,28.75,28.44,81.6,82,81.6,0.433,23.7,23.9,23.57,6.085,5.948,334.7,11.46,8.77,1.623846,10.21,-0.0003419913,-0.000165647,0.00502995
"2019-01-18 17:45:00",42949,"CKVY",12.96,28.26,28.43,28.69,28.2,82.5,82.5,81.1,0.433,23.56,23.69,23.34,6.283,6.213,328.1,10.19,8.33,0.848348,10.21,-0.0001765469,3.127132E-05,0.0005116301
"2019-01-18 17:50:00",42950,"CKVY",12.96,28.7,28.49,28.76,28.02,81,82.7,81,0.433,23.71,23.93,23.39,6.623,6.296,325.9,14.31,13.15,0.3574556,10.21,-0.0001765469,3.127132E-05,0.0005116301
"2019-01-18 17:55:00",42951,"CKVY",12.95,28.51,28.7,28.94,28.39,81.7,81.8,80.1,0.433,23.54,23.66,23.39,7.1,6.893,340.2,9.23,11.4,0.1177267,10.21,-0.0001765469,3.127132E-05,0.0005116301
"2019-01-18 18:00:00",42952,"CKVY",12.94,28.27,28.4,28.57,28.2,81.2,81.7,81.2,0.426,23.46,23.66,23.25,7.754,7.416,346.1,12.53,11.18,0.01944185,10.21,0.0001699673,0.0004296665,2.5E-07
"2019-01-18 18:05:00",42953,"CKVY",12.94,28.02,28.11,28.39,27.89,81.7,82.1,81.1,0.424,23.21,23.45,23,7.11,7.591,351.9,15.03,8.55,8.99058E-05,10.21,0.0001699673,0.0004296665,2.5E-07
"2019-01-18 18:10:00",42954,"CKVY",12.93,27.65,27.79,28.02,27.52,82.9,82.9,81.7,0.424,23.07,23.31,22.84,6.018,6.57,7.387,12.21,7.672,0,10.21,0.0001699673,0.0004296665,2.5E-07
"2019-01-18 18:15:00",42955,"CKVY",12.93,27.15,27.43,27.71,27.15,83.3,83.5,82.5,0.417,22.96,23.17,22.67,4.507,5.279,19.16,9.29,4.822,0,10.21,-4.145424E-05,0.0001770976,2.5E-07
"2019-01-18 18:20:00",42956,"CKVY",12.91,27.52,27.44,27.65,26.97,83.3,84.2,83.1,0.424,23.11,23.28,22.57,3.453,4.01,29.13,11.08,4.165,0,10.21,-4.145424E-05,0.0001770976,2.5E-07
"2019-01-18 18:25:00",42957,"CKVY",12.92,27.53,27.53,27.65,27.34,83.7,83.8,83.2,0.426,23.18,23.28,23.03,2.598,2.946,39.79,14.04,3.288,0,10.21,-4.145424E-05,0.0001770976,2.5E-07
"2019-01-18 18:30:00",42958,"CKVY",12.91,27.41,27.42,27.53,27.28,83.8,84,83.7,0.425,23.18,23.32,23.01,2.036,2.296,38.69,16.81,2.63,0,10.21,-0.001624677,-0.00182071,2.5E-07
"2019-01-18 18:35:00",42959,"CKVY",12.91,27.16,27.41,27.53,27.16,83.8,83.9,83.3,0.42,23.08,23.3,22.87,1.831,1.903,32.54,27.8,3.507,0,10.21,-0.001624677,-0.00182071,2.5E-07
"2019-01-18 18:40:00",42960,"CKVY",12.9,27.16,27.11,27.29,26.85,84.5,84.7,83.7,0.424,22.99,23.18,22.68,1.638,1.757,23.12,12.8,2.192,0,10.21,-0.001624677,-0.00182071,2.5E-07
"2019-01-18 18:45:00",42961,"CKVY",12.91,27.23,27.11,27.29,26.92,84.5,84.8,83.9,0.425,23.04,23.2,22.77,1.349,1.454,316.4,36.95,1.754,0,10.21,-0.002682533,-0.003423379,2.5E-07
"2019-01-18 18:50:00",42962,"CKVY",12.89,27.72,27.48,27.79,27.04,81.2,84.5,81.1,0.416,22.85,23.23,22.5,2.005,1.53,9.16,20.23,7.672,0,10.21,-0.002682533,-0.003423379,2.5E-07
"2019-01-18 18:55:00",42963,"CKVY",12.9,27.91,27.84,28.03,27.6,80.1,81.1,79.61,0.414,22.53,22.75,22.32,3.44,2.795,348.5,14.88,8.77,0,10.21,-0.002682533,-0.003423379,2.5E-07
"2019-01-18 19:00:00",42964,"CKVY",12.89,27.73,27.81,28.03,27.6,80.6,80.8,79.61,0.414,22.49,22.65,22.34,4.663,4.11,339,9.02,6.795,0,10.21,-0.001642504,-0.00185076,2.5E-07
"2019-01-18 19:05:00",42965,"CKVY",12.89,27.54,27.69,27.85,27.48,81,81,80.3,0.412,22.51,22.62,22.39,4.572,4.747,342.4,9.86,5.261,0,10.21,-0.001642504,-0.00185076,2.5E-07
"2019-01-18 19:10:00",42966,"CKVY",12.89,27.54,27.54,27.67,27.36,81.3,81.4,80.6,0.414,22.47,22.6,22.32,3.838,4.141,334.7,8.36,5.261,0,10.21,-0.001642504,-0.00185076,2.5E-07
"2019-01-18 19:15:00",42967,"CKVY",12.89,27.29,27.43,27.54,27.23,81.7,81.7,81.2,0.412,22.47,22.59,22.28,3.728,3.77,341.6,8.99,5.48,0,10.21,-0.0007963732,-0.000721457,2.5E-07
"2019-01-18 19:20:00",42968,"CKVY",12.88,27.04,27.15,27.29,26.92,82.8,82.9,81.7,0.413,22.49,22.66,22.29,3.598,3.658,336.9,10.75,4.603,0,10.21,-0.0007963732,-0.000721457,2.5E-07
"2019-01-18 19:25:00",42969,"CKVY",12.88,26.8,26.93,27.17,26.74,83.5,83.6,82.7,0.412,22.47,22.63,22.31,3.539,3.579,345.1,7.803,4.603,0,10.21,-0.0007963732,-0.000721457,2.5E-07
"2019-01-18 19:30:00",42970,"CKVY",12.87,26.86,26.79,26.92,26.61,83.6,83.8,83.4,0.414,22.5,22.67,22.37,2.941,3.26,1.765,9.32,3.946,0,10.21,-0.001319065,-0.001407469,2.5E-07
"2019-01-18 19:35:00",42971,"CKVY",12.88,27.05,26.91,27.11,26.74,82.9,83.7,82.8,0.414,22.53,22.66,22.41,2.575,2.772,12.43,15.84,3.069,0,10.21,-0.001319065,-0.001407469,2.5E-07
"2019-01-18 19:40:00",42972,"CKVY",12.87,27.11,27.01,27.17,26.86,83.2,83.4,82.9,0.416,22.58,22.78,22.39,2.012,2.261,33.34,14.61,3.726,0,10.21,-0.001319065,-0.001407469,2.5E-07
"2019-01-18 19:45:00",42973,"CKVY",12.87,27.3,27.22,27.36,27.05,82.7,83.2,82.6,0.417,22.69,22.81,22.58,2.107,2.029,43.7,7.612,3.288,0,10.21,-0.002075842,-0.002480133,2.5E-07
"2019-01-18 19:50:00",42974,"CKVY",12.87,27.55,27.44,27.67,27.17,81.5,82.7,81.5,0.415,22.67,22.79,22.56,2.147,2.147,50.17,11.66,3.507,0,10.21,-0.002075842,-0.002480133,2.5E-07
"2019-01-18 19:55:00",42975,"CKVY",12.86,27.55,27.56,27.67,27.42,81.6,81.7,81.3,0.416,22.64,22.76,22.51,2.218,2.168,28.74,7.149,3.507,0,10.21,-0.002075842,-0.002480133,2.5E-07
"2019-01-18 20:00:00",42976,"CKVY",12.86,27.55,27.55,27.67,27.42,81.7,81.8,81.4,0.416,22.67,22.82,22.54,2.071,2.196,9.96,31.28,3.507,0,10.21,-0.002176856,-0.002633756,2.5E-07
"2019-01-18 20:05:00",42977,"CKVY",12.86,26.31,26.88,27.55,26.25,84.9,85,81.7,0.411,22.44,22.71,22.23,1.887,1.937,250,16.05,2.411,0,10.21,-0.002176856,-0.002633756,2.5E-07
"2019-01-18 20:10:00",42978,"CKVY",12.86,26.31,26.11,26.31,25.88,86.1,86.4,84.9,0.417,22.45,22.76,22.25,1.786,1.825,244.6,14.87,2.85,0,10.21,-0.002176856,-0.002633756,2.5E-07
"2019-01-18 20:15:00",42979,"CKVY",12.86,27.11,26.95,27.18,26.31,82.9,86.2,82.9,0.415,22.72,22.97,22.53,1.266,1.526,237.9,11.43,2.85,0,10.21,-0.00259774,-0.003294235,2.5E-07
"2019-01-18 20:20:00",42980,"CKVY",12.85,27.3,27.24,27.36,26.99,82.1,83,82,0.414,22.6,22.75,22.41,0.867,1.057,172.9,34.32,1.754,0,10.21,-0.00259774,-0.003294235,2.5E-07
"2019-01-18 20:25:00",42981,"CKVY",12.84,25.94,26.97,27.55,25.94,84.8,84.8,81.2,0.404,22.31,22.75,21.82,1.056,0.933,219.8,8.29,4.165,0,10.21,-0.00259774,-0.003294235,2.5E-07
"2019-01-18 20:30:00",42982,"CKVY",12.83,25.69,25.85,26,25.69,85.9,86.6,84.9,0.405,22.26,22.54,21.92,1.626,1.275,226.2,13.77,3.069,0,10.21,-0.003259898,-0.004437335,2.5E-07
"2019-01-18 20:35:00",42983,"CKVY",12.84,24.58,25.12,25.69,24.58,87.6,87.6,85.8,0.394,21.72,22.07,21.4,2.231,1.952,268.6,16.78,3.726,0,10.21,-0.003259898,-0.004437335,2.5E-07
"2019-01-18 20:40:00",42984,"CKVY",12.84,25.07,24.95,25.2,24.58,87.6,88.8,87.6,0.403,21.91,22.17,21.43,2.542,2.514,276.8,9.81,4.384,0,10.21,-0.003259898,-0.004437335,2.5E-07
"2019-01-18 20:45:00",42985,"CKVY",12.84,24.82,24.9,25.13,24.7,86.8,87.7,86.8,0.395,21.67,21.97,21.35,2.513,2.558,289.4,3.709,3.069,0,10.21,-0.00219997,-0.002670202,2.5E-07
"2019-01-18 20:50:00",42986,"CKVY",12.84,24.02,24.46,24.82,24.02,87,87.3,86.7,0.383,21.15,21.43,20.73,2.16,2.32,297.2,22.05,2.192,0,10.21,-0.00219997,-0.002670202,2.5E-07
"2019-01-18 20:55:00",42987,"CKVY",12.84,23.65,23.69,24.08,23.53,88.9,89,86.9,0.385,20.59,20.93,20.35,1.46,1.76,328.6,24.39,1.973,0,10.21,-0.00219997,-0.002670202,2.5E-07
"2019-01-18 21:00:00",42988,"CKVY",12.84,23.59,23.62,23.71,23.53,89.1,89.2,88.9,0.385,20.88,21,20.75,1.195,1.294,318.5,14.18,1.973,0,10.21,-0.002541732,-0.003228846,2.5E-07
"2019-01-18 21:05:00",42989,"CKVY",12.82,23.4,23.52,23.71,23.34,89.2,89.3,89,0.382,20.81,20.99,20.62,1.411,1.282,323.6,10.19,3.069,0,10.21,-0.002541732,-0.003228846,2.5E-07
"2019-01-18 21:10:00",42990,"CKVY",12.82,24.15,23.63,24.21,23.28,90.2,90.5,89.2,0.399,21.14,21.75,20.57,1.986,1.663,335.4,6.487,3.507,0,10.2,-0.002541732,-0.003228846,2.5E-07
"2019-01-18 21:15:00",42991,"CKVY",12.82,24.46,24.34,24.58,24.08,88.9,90.2,88.8,0.398,21.63,21.79,21.5,2.226,2.133,345.3,6.2,2.85,0,10.2,-0.002674062,-0.003439012,2.5E-07
"2019-01-18 21:20:00",42992,"CKVY",12.83,24.83,24.75,24.89,24.52,87.9,88.9,87.9,0.4,21.79,21.92,21.66,1.768,2.081,344.5,12.27,1.973,0,10.2,-0.002674062,-0.003439012,2.5E-07
"2019-01-18 21:25:00",42993,"CKVY",12.82,22.98,24.11,24.83,22.92,88.8,89.1,87.8,0.374,21.17,21.76,20.04,1.581,1.579,120.2,11.65,3.946,0,10.2,-0.002674062,-0.003439012,2.5E-07
"2019-01-18 21:30:00",42994,"CKVY",12.82,22.98,22.92,23.35,22.42,90.9,92.8,88.8,0.383,20.68,21.53,19.92,2.328,1.917,130,5.09,5.48,0,10.21,-0.002546727,-0.003226523,2.5E-07
"2019-01-18 21:35:00",42995,"CKVY",12.82,23.72,23.25,23.72,22.85,92,92.2,90.9,0.4,21.23,21.76,20.67,3.526,2.899,111.9,8.06,4.822,0,10.2,-0.002546727,-0.003226523,2.5E-07
"2019-01-18 21:40:00",42996,"CKVY",12.82,24.46,24.01,24.46,23.6,90.9,92.1,90.9,0.407,21.94,22.29,21.5,3.789,3.784,91.4,7.666,3.946,0,10.2,-0.002546727,-0.003226523,2.5E-07
"2019-01-18 21:45:00",42997,"CKVY",12.81,24.22,24.4,24.59,24.22,89.2,90.9,89.2,0.396,21.89,22.24,21.49,2.708,3.332,76.06,15.05,2.63,0,10.2,-0.001829485,-0.002109024,2.5E-07
"2019-01-18 21:50:00",42998,"CKVY",12.81,24.09,24.05,24.28,23.91,91.1,91.1,88.9,0.402,21.56,21.89,21.25,1.861,2.19,148.8,24.21,2.411,0,10.21,-0.001829485,-0.002109024,2.5E-07
"2019-01-18 21:55:00",42999,"CKVY",12.81,24.09,23.93,24.16,23.72,91.6,91.7,90.5,0.404,21.69,22.05,21.36,1.364,1.618,133.2,14.01,2.411,0,10.21,-0.001829485,-0.002109024,2.5E-07
"2019-01-18 22:00:00",43000,"CKVY",12.81,22.92,23.23,24.16,22.61,91.5,91.6,88.1,0.384,20.66,22.05,19.79,1.569,1.397,190.5,35.07,2.85,0,10.2,-0.002665673,-0.003419868,2.5E-07
"2019-01-18 22:05:00",43001,"CKVY",12.81,22.36,22.52,23.04,22.18,90.8,91.8,89.7,0.373,20.25,20.97,19.75,1.824,1.714,139.8,28.35,3.946,0,10.2,-0.002665673,-0.003419868,2.5E-07
"2019-01-18 22:10:00",43002,"CKVY",12.81,23.35,22.86,23.41,22.24,90.8,92.9,90.8,0.388,20.86,21.47,19.98,2.313,2.036,177.3,7.097,3.726,0,10.2,-0.002665673,-0.003419868,2.5E-07
"2019-01-18 22:15:00",43003,"CKVY",12.8,23.41,23.16,23.41,22.73,88.8,90.8,88.8,0.381,20.57,21.1,20.02,3.178,2.738,185.3,2.963,5.48,0,10.2,-0.002346264,-0.002908299,2.5E-07
"2019-01-18 22:20:00",43004,"CKVY",12.8,21.99,22.58,23.35,21.87,90.2,90.3,87.3,0.364,19.65,20.55,18.83,3.551,3.445,159.2,13.22,4.822,0,10.2,-0.002346264,-0.002908299,2.5E-07
"2019-01-18 22:25:00",43005,"CKVY",12.8,18.46,20.63,21.99,18.46,86.8,90.2,86.8,0.302,18.01,19.55,15.17,3.556,3.608,137.8,5.993,3.726,0,10.2,-0.002346264,-0.002908299,2.5E-07
"2019-01-18 22:30:00",43006,"CKVY",12.79,17.04,17.51,18.46,16.98,92.2,92.7,86.4,0.301,14.98,15.77,14.21,2.558,3.088,118.3,48.59,3.288,0,10.2,-0.001490396,-0.001680545,2.5E-07
"2019-01-18 22:35:00",43007,"CKVY",12.79,17.91,17.58,17.91,16.92,96,96.1,92.1,0.326,16.34,16.98,15.06,1.441,1.984,246.2,9.38,1.534,0,10.2,-0.001490396,-0.001680545,2.5E-07
"2019-01-18 22:40:00",43008,"CKVY",12.79,17.6,17.65,17.97,17.41,96.6,96.6,95.7,0.324,16.72,17.03,16.39,0.816,1.045,221,27.8,2.85,0,10.2,-0.001490396,-0.001680545,2.5E-07
"2019-01-18 22:45:00",43009,"CKVY",12.79,17.54,17.69,17.91,17.41,95.4,97,95.4,0.319,16.83,17.18,16.34,1.022,0.925,161.8,9.61,2.411,0,10.2,-0.002650021,-0.003526975,2.5E-07
"2019-01-18 22:50:00",43010,"CKVY",12.79,16.3,16.99,17.6,16.24,93.8,95.5,93.6,0.297,15.71,16.51,14.72,1.454,1.163,81,59.44,3.288,0,10.2,-0.002650021,-0.003526975,2.5E-07
"2019-01-18 22:55:00",43011,"CKVY",12.79,17.17,17.17,17.54,16.3,96.3,96.8,93.9,0.317,16.24,16.78,14.86,1.736,1.611,36.35,26.75,2.63,0,10.19,-0.002650021,-0.003526975,2.5E-07
"2019-01-18 23:00:00",43012,"CKVY",12.79,17.67,17.4,17.73,17.11,96.9,96.9,96.1,0.326,16.58,17,16.19,1.623,1.666,51.1,7.573,2.411,0,10.19,-0.002517807,-0.003299543,2.5E-07
"2019-01-18 23:05:00",43013,"CKVY",12.77,19.15,18.8,19.34,17.54,96.9,98.2,96.8,0.347,18.26,18.88,16.83,1.908,1.826,71.73,16.23,3.069,0,10.19,-0.002517807,-0.003299543,2.5E-07
"2019-01-18 23:10:00",43014,"CKVY",12.78,20.21,19.77,20.27,19.09,97.4,97.8,96.7,0.365,19.16,19.64,18.31,2.067,2.002,83.4,2.202,3.069,0,10.2,-0.002517807,-0.003299543,2.5E-07
"2019-01-18 23:15:00",43015,"CKVY",12.78,20.64,20.3,20.7,20.14,95.8,97.4,95.6,0.365,19.41,19.7,19.11,2.431,2.217,79.07,3.832,3.726,0,10.2,-0.002471134,-0.003124327,2.5E-07
"2019-01-18 23:20:00",43016,"CKVY",12.78,20.64,20.99,21.26,20.58,91.6,95.8,91.6,0.35,19.56,20.22,18.59,2.899,2.632,106.5,15.17,5.261,0,10.2,-0.002471134,-0.003124327,2.5E-07
"2019-01-18 23:25:00",43017,"CKVY",12.77,20.39,20.4,20.64,20.14,92.1,92.3,91.3,0.348,18.4,18.64,18.09,4.003,3.46,151.1,7.044,7.891,0,10.2,-0.002471134,-0.003124327,2.5E-07
"2019-01-18 23:30:00",43018,"CKVY",12.77,19.96,20.12,20.45,19.84,90.4,92.1,90.4,0.335,17.99,18.53,17.51,5.363,4.624,159.4,8.13,8.99,0,10.2,-0.001639268,-0.001868081,2.5E-07
"2019-01-18 23:35:00",43019,"CKVY",12.77,19.47,19.7,19.96,19.47,88.8,90.4,88.8,0.322,17.21,17.6,16.7,6.897,6.093,168.6,4.672,10.96,0,10.2,-0.001639268,-0.001868081,2.5E-07
"2019-01-18 23:40:00",43020,"CKVY",12.77,19.35,19.41,19.53,19.22,88.3,88.8,88.1,0.319,16.53,16.76,16.29,8.46,7.67,162.7,6.709,12.93,0,10.2,-0.001639268,-0.001868081,2.5E-07
"2019-01-18 23:45:00",43021,"CKVY",12.77,18.79,18.97,19.35,18.73,89,89.1,88.2,0.314,16.18,16.45,16.01,9.43,9.09,160.5,5.461,12.28,0,10.2,-0.0003798642,-0.0002988618,2.5E-07
"2019-01-18 23:50:00",43022,"CKVY",12.76,18.98,18.82,19.04,18.61,89.7,89.7,88.9,0.319,16.21,16.52,15.92,9.61,9.6,165.1,4.761,11.62,0,10.2,-0.0003798642,-0.0002988618,2.5E-07
"2019-01-18 23:55:00",43023,"CKVY",12.76,19.16,19.15,19.35,18.85,89.5,90.4,89.5,0.321,16.68,16.91,16.33,8.6,9.14,174.3,6.614,9.64,0,10.2,-0.0003798642,-0.0002988618,2.5E-07
"2019-01-19 00:00:00",43024,"CKVY",12.76,19.04,19.12,19.29,18.98,88.8,89.5,88.8,0.316,16.44,16.7,16.22,7.7,8.08,174.2,8.46,9.21,0,10.21,-0.0002320335,-0.0001394861,2.5E-07
"2019-01-19 00:05:00",43025,"CKVY",12.74,19.29,19.19,19.41,18.92,87.8,88.8,87.7,0.316,16.28,16.43,16.04,7.3,7.539,168.9,8.61,10.74,0,10.2,-0.0002320335,-0.0001394861,2.5E-07
"2019-01-19 00:10:00",43026,"CKVY",12.74,19.23,19.32,19.47,19.1,87.5,87.7,87.2,0.314,16.2,16.38,15.95,6.384,6.911,157.2,14,9.21,0,10.21,-0.0002320335,-0.0001394861,2.5E-07
"2019-01-19 00:15:00",43027,"CKVY",12.74,18.05,18.67,19.29,17.93,88.7,88.7,87.4,0.303,15.64,16.19,15.12,5.827,6.049,119.2,12.25,7.014,0,10.21,-0.0004133791,-0.0003328232,2.5E-07
"2019-01-19 00:20:00",43028,"CKVY",12.75,17.62,17.79,18.05,17.49,89.3,89.4,88.6,0.299,15.12,15.34,14.82,5.186,5.487,113.7,5.986,7.234,0,10.21,-0.0004133791,-0.0003328232,2.5E-07
"2019-01-19 00:25:00",43029,"CKVY",12.76,16.81,17.31,17.68,16.81,89.2,89.4,88.7,0.289,14.64,15.1,14.15,5.865,5.364,115.6,5.368,8.55,0,10.21,-0.0004133791,-0.0003328232,2.5E-07
"2019-01-19 00:30:00",43030,"CKVY",12.74,16.57,16.7,16.87,16.5,89.4,89.6,89.1,0.286,14.12,14.28,13.89,6.85,6.439,120.4,5.617,9.64,0,10.2,-0.0006938608,-0.000672141,2.5E-07
"2019-01-19 00:35:00",43031,"CKVY",12.75,16.44,16.53,16.69,16.26,89.6,90,89.3,0.285,14.03,14.28,13.7,7.569,7.168,119.9,4.474,9.21,0,10.2,-0.0006938608,-0.000672141,2.5E-07
"2019-01-19 00:40:00",43032,"CKVY",12.75,16.57,16.51,16.69,16.32,89.6,90.2,89.5,0.287,14.05,14.27,13.88,7.747,7.731,117.7,7.298,8.55,0,10.2,-0.0006938608,-0.000672141,2.5E-07
"2019-01-19 00:45:00",43033,"CKVY",12.74,16.07,16.33,16.63,16.07,89.7,89.8,89.4,0.281,13.79,14.07,13.57,7.365,7.548,127.5,5.878,8.55,0,10.2,-0.0004171488,-0.0003553811,2.5E-07
"2019-01-19 00:50:00",43034,"CKVY",12.74,15.83,15.96,16.2,15.76,90.1,90.2,89.6,0.279,13.53,13.69,13.36,6.87,7.131,126.9,5.812,7.672,0,10.2,-0.0004171488,-0.0003553811,2.5E-07
"2019-01-19 00:55:00",43035,"CKVY",12.75,15.58,15.78,15.95,15.58,90.4,90.6,90.1,0.277,13.46,13.69,13.23,6.2,6.544,125.3,6.011,6.576,0,10.2,-0.0004171488,-0.0003553811,2.5E-07
"2019-01-19 01:00:00",43036,"CKVY",12.74,15.58,15.61,15.71,15.46,90.1,90.5,90,0.276,13.28,13.41,13.13,5.443,5.823,123.3,8.41,7.234,0,10.2,-0.0005936359,-0.0005618554,2.5E-07
"2019-01-19 01:05:00",43037,"CKVY",12.74,15.34,15.52,15.71,15.21,89.7,90.1,89.5,0.272,13.05,13.32,12.71,4.671,4.99,145,9.39,6.576,0,10.2,-0.0005936359,-0.0005618554,2.5E-07
"2019-01-19 01:10:00",43038,"CKVY",12.73,14.96,15.19,15.46,14.9,89.7,89.8,89.5,0.268,12.69,12.98,12.4,4.954,4.768,137.2,9.57,7.672,0,10.2,-0.0005936359,-0.0005618554,2.5E-07
"2019-01-19 01:15:00",43039,"CKVY",12.73,15.09,15.05,15.21,14.9,90.3,90.6,89.7,0.271,12.69,12.97,12.49,5.013,5.039,127.2,8.16,6.795,0,10.2,-0.0008662342,-0.0008926398,2.5E-07
"2019-01-19 01:20:00",43040,"CKVY",12.73,15.09,15.01,15.21,14.84,90.5,90.6,90,0.272,12.67,12.95,12.44,5.682,5.329,133.6,6.681,9.64,0,10.2,-0.0008662342,-0.0008926398,2.5E-07
"2019-01-19 01:25:00",43041,"CKVY",12.73,14.35,14.84,15.21,14.28,89.2,90.5,89.1,0.259,12.41,12.92,11.67,5.826,5.832,133.3,6.44,8.55,0,10.2,-0.0008662342,-0.0008926398,2.5E-07
"2019-01-19 01:30:00",43042,"CKVY",12.73,13.85,14.18,14.47,13.85,89.9,90.3,89.1,0.256,11.74,12.16,11.35,5.814,5.849,147.6,8.91,8.11,0,10.2,-0.00070179,-0.0006943217,2.5E-07
"2019-01-19 01:35:00",43043,"CKVY",12.73,13.6,13.63,13.91,13.48,91.1,91.1,89.9,0.256,11.34,11.5,11.13,5.181,5.56,145.9,4.251,4.822,0,10.2,-0.00070179,-0.0006943217,2.5E-07
"2019-01-19 01:40:00",43044,"CKVY",12.72,13.11,13.37,13.73,12.8,91.4,91.5,90,0.252,11.23,11.7,10.44,4.803,4.906,132,7.826,6.576,0,10.2,-0.00070179,-0.0006943217,2.5E-07
"2019-01-19 01:45:00",43045,"CKVY",12.72,12.74,13,13.17,12.74,91.4,91.8,91.3,0.247,11,11.17,10.69,4.65,4.702,118.2,3.293,6.138,0,10.2,-0.0008441486,-0.0008746332,2.5E-07
"2019-01-19 01:50:00",43046,"CKVY",12.72,12.74,12.68,12.86,12.43,91.9,91.9,91.1,0.249,10.65,10.9,10.32,4.596,4.638,138.2,6.551,5.261,0,10.2,-0.0008441486,-0.0008746332,2.5E-07
"2019-01-19 01:55:00",43047,"CKVY",12.71,12.92,12.86,13.05,12.68,91.4,92.2,91.1,0.25,10.9,11.2,10.68,4.199,4.413,134,8.2,5.042,0,10.2,-0.0008441486,-0.0008746332,2.5E-07
"2019-01-19 02:00:00",43048,"CKVY",12.72,12.74,13,13.29,12.61,90.7,91.8,90.2,0.246,10.9,11.29,10.3,4.014,4.083,156.3,8.71,5.042,0,10.2,-0.001000851,-0.00107528,2.5E-07
"2019-01-19 02:05:00",43049,"CKVY",12.71,12.8,12.85,12.98,12.68,91.6,91.9,90.7,0.249,10.85,11.08,10.49,3.826,3.916,160.8,4.317,4.165,0,10.2,-0.001000851,-0.00107528,2.5E-07
"2019-01-19 02:10:00",43050,"CKVY",12.7,13.17,12.91,13.23,12.61,93.2,93.2,91.5,0.257,11.13,11.64,10.63,3.421,3.671,185.9,11.01,3.726,0,10.2,-0.001000851,-0.00107528,2.5E-07
"2019-01-19 02:15:00",43051,"CKVY",12.7,12.92,13.15,13.36,12.86,91.7,93.3,91.7,0.251,11.4,11.74,10.89,2.75,3.072,177.5,8.83,3.069,0,10.2,-0.001259348,-0.001416384,2.5E-07
"2019-01-19 02:20:00",43052,"CKVY",12.7,12.74,12.83,12.98,12.61,92.5,92.5,91.6,0.251,10.95,11.14,10.72,1.927,2.329,155.7,7.174,1.534,0,10.2,-0.001259348,-0.001416384,2.5E-07
"2019-01-19 02:25:00",43053,"CKVY",12.7,12.49,12.68,12.86,12.43,93.4,93.4,92.5,0.25,11.04,11.18,10.87,1.442,1.645,140.6,2.714,2.192,0,10.2,-0.001259348,-0.001416384,2.5E-07
"2019-01-19 02:30:00",43054,"CKVY",12.7,11.13,11.84,12.55,11.13,91.8,93.4,91.7,0.232,10.09,10.99,9.2,1.746,1.521,126.9,3.906,3.507,0,10.2,-0.001886651,-0.002367633,2.5E-07
"2019-01-19 02:35:00",43055,"CKVY",12.69,8.91,9.89,11.19,8.78,90.8,91.8,90.5,0.207,7.805,9.26,6.665,2.524,2.136,126.1,8.8,3.946,0,10.2,-0.001886651,-0.002367633,2.5E-07
"2019-01-19 02:40:00",43056,"CKVY",12.7,8.29,7.953,8.91,7.422,93.3,93.3,89.7,0.207,5.863,6.873,5.052,3.235,2.878,109.2,4.299,4.603,0,10.19,-0.001886651,-0.002367633,2.5E-07
"2019-01-19 02:45:00",43057,"CKVY",12.69,10.02,8.44,10.27,6.679,96.1,96.5,90.4,0.231,6.962,9.46,4.459,3.725,3.465,111.5,5.812,5.48,0,10.19,-0.001266721,-0.001471938,2.5E-07
"2019-01-19 02:50:00",43058,"CKVY",12.69,7.051,8.4,10.33,7.051,89.9,96.2,88.9,0.189,6.453,9.4,4.641,3.633,3.734,137.3,17.64,5.042,0,10.19,-0.001266721,-0.001471938,2.5E-07
"2019-01-19 02:55:00",43059,"CKVY",12.68,7.547,7.233,7.547,6.989,92.5,92.5,89.9,0.199,5.265,5.82,4.666,3.744,3.68,164.5,7.244,4.603,0,10.19,-0.001266721,-0.001471938,2.5E-07
"2019-01-19 03:00:00",43060,"CKVY",12.69,8.48,8.32,8.85,7.485,94.4,94.8,92.5,0.212,6.967,7.637,5.767,3.642,3.772,166.4,4.073,4.822,0,10.19,-0.001012281,-0.001122117,2.5E-07
"2019-01-19 03:05:00",43061,"CKVY",12.68,8.48,8.36,8.6,8.17,95.2,95.2,94.3,0.213,7.124,7.413,6.873,3.811,3.677,163.4,4.751,4.384,0,10.19,-0.001012281,-0.001122117,2.5E-07
"2019-01-19 03:10:00",43062,"CKVY",12.68,7.862,8.08,8.6,7.676,94.6,95.2,94.3,0.206,6.879,7.507,6.378,3.624,3.771,166.4,4.479,4.165,0,10.19,-0.001012281,-0.001122117,2.5E-07
"2019-01-19 03:15:00",43063,"CKVY",12.68,8.36,8.02,8.42,7.739,95.5,95.5,94.6,0.213,6.857,7.375,6.505,3.192,3.375,178.6,10.5,3.946,0,10.19,-0.001139662,-0.001285922,2.5E-07
"2019-01-19 03:20:00",43064,"CKVY",12.68,7.74,8.28,8.67,7.678,93.8,95.7,93.8,0.203,7.132,7.686,6.261,2.987,3.125,202.6,7.43,4.165,0,10.19,-0.001139662,-0.001285922,2.5E-07
"2019-01-19 03:25:00",43065,"CKVY",12.67,7.183,7.532,7.926,7.059,93.4,94.5,93.4,0.197,6.143,6.66,5.558,2.784,2.878,205.1,5.336,3.288,0,10.19,-0.001139662,-0.001285922,2.5E-07
"2019-01-19 03:30:00",43066,"CKVY",12.67,7.678,7.579,7.988,7.059,94.7,95.1,93.4,0.205,6.329,6.865,5.558,2.796,2.767,195.8,6.526,3.726,0,10.19,-0.001283159,-0.001494912,2.5E-07
"2019-01-19 03:35:00",43067,"CKVY",12.67,7.988,7.93,8.17,7.616,94.5,94.8,94.4,0.207,6.708,6.986,6.36,2.553,2.643,190.6,6.991,2.85,0,10.19,-0.001283159,-0.001494912,2.5E-07
"2019-01-19 03:40:00",43068,"CKVY",12.66,7.43,7.773,8.11,7.306,94.3,94.5,93.9,0.201,6.435,6.829,5.996,2.598,2.507,216.5,5.304,4.165,0,10.19,-0.001283159,-0.001494912,2.5E-07
"2019-01-19 03:45:00",43069,"CKVY",12.66,7.926,7.791,8.05,7.306,95.3,95.7,94.2,0.208,6.695,7.062,5.996,2.191,2.473,188.6,6.901,2.85,0,10.19,-0.001402526,-0.00167132,2.5E-07
"2019-01-19 03:50:00",43070,"CKVY",12.66,8.3,8.09,8.3,7.802,94.8,95.4,94.7,0.211,6.947,7.13,6.728,2.022,2.09,187.6,0.964,2.411,0,10.19,-0.001402526,-0.00167132,2.5E-07
"2019-01-19 03:55:00",43071,"CKVY",12.64,5.703,7.494,8.3,5.641,91.2,94.8,91.1,0.18,5.992,7.109,3.602,1.774,1.945,152.2,18.89,2.85,0,10.2,-0.001402526,-0.00167132,2.5E-07
"2019-01-19 04:00:00",43072,"CKVY",12.65,5.522,5.714,5.891,5.46,93.6,93.6,91.1,0.183,4.017,4.253,3.575,1.75,1.695,126.1,15.56,2.192,0,10.2,-0.001552741,-0.001926545,2.5E-07
"2019-01-19 04:05:00",43073,"CKVY",12.65,6.267,5.664,6.267,5.338,95.1,95.1,93.6,0.193,4.393,5.159,3.998,1.684,1.729,155,17.49,3.288,0,10.2,-0.001552741,-0.001926545,2.5E-07
"2019-01-19 04:10:00",43074,"CKVY",12.65,6.453,6.234,6.454,6.02,93.6,95.1,93.5,0.191,4.899,5.282,4.548,1.107,1.43,153,9.61,1.534,0,10.19,-0.001552741,-0.001926545,2.5E-07
"2019-01-19 04:15:00",43075,"CKVY",12.65,6.391,6.443,6.578,6.268,92.8,93.7,92.8,0.189,4.915,5.135,4.694,1.215,1.158,174.2,12.9,2.192,0,10.19,-0.00169458,-0.002188452,2.5E-07
"2019-01-19 04:20:00",43076,"CKVY",12.64,6.082,6.227,6.453,5.958,91.9,92.9,91.9,0.185,4.458,4.816,4.116,1.489,1.34,173.4,5.164,3.069,0,10.2,-0.00169458,-0.002188452,2.5E-07
"2019-01-19 04:25:00",43077,"CKVY",12.64,6.206,5.941,6.33,5.586,92.2,92.2,91,0.186,4.031,4.549,3.535,2.237,1.817,183.8,2.881,3.288,0,10.2,-0.00169458,-0.002188452,2.5E-07
"2019-01-19 04:30:00",43078,"CKVY",12.63,4.658,5.367,6.206,4.41,89.7,92.1,88.7,0.169,3.173,4.394,1.828,2.054,2.188,122.5,69.57,2.192,0,10.19,-0.001476328,-0.001839612,2.5E-07
"2019-01-19 04:35:00",43079,"CKVY",12.63,4.845,5.027,5.34,4.596,90.8,91.5,89.8,0.172,2.976,3.39,2.293,1.484,1.765,72.33,8.49,1.534,0,10.19,-0.001476328,-0.001839612,2.5E-07
"2019-01-19 04:40:00",43080,"CKVY",12.63,5.341,5.17,5.464,4.783,91.7,91.7,90.7,0.178,3.207,3.571,2.692,0.926,1.207,92.7,15.32,1.754,0,10.19,-0.001476328,-0.001839612,2.5E-07
"2019-01-19 04:45:00",43081,"CKVY",12.63,5.341,5.292,5.465,5.093,92.3,92.3,91.6,0.179,3.426,3.7,3.219,1.179,1.006,103.4,8.76,2.85,0,10.19,-0.001638207,-0.002129323,2.5E-07
"2019-01-19 04:50:00",43082,"CKVY",12.61,4.412,4.804,5.465,4.35,91.2,92.2,91.2,0.17,2.903,3.692,2.344,1.557,1.433,101.3,9.93,2.411,0,10.2,-0.001638207,-0.002129323,2.5E-07
"2019-01-19 04:55:00",43083,"CKVY",12.62,4.535,4.499,4.659,4.35,91.5,91.6,91.2,0.171,2.519,2.724,2.352,1.65,1.594,117.3,20.87,1.973,0,10.2,-0.001638207,-0.002129323,2.5E-07
"2019-01-19 05:00:00",43084,"CKVY",12.61,4.907,4.691,4.969,4.474,92.8,92.8,91.4,0.177,2.89,3.33,2.532,1.641,1.664,133.3,9.3,2.411,0,10.2,-0.001504649,-0.001909915,2.5E-07
"2019-01-19 05:05:00",43085,"CKVY",12.61,3.73,4.764,5.093,3.606,90.6,92.9,90.6,0.163,3.046,3.477,1.478,1.886,1.7,142.8,5.121,3.288,0,10.2,-0.001504649,-0.001909915,2.5E-07
"2019-01-19 05:10:00",43086,"CKVY",12.6,3.606,2.968,3.668,2.244,91.2,91.2,88.6,0.164,0.627,1.608,-0.337,2.168,2.087,122.2,19.15,3.069,0,10.2,-0.001504649,-0.001909915,2.5E-07
"2019-01-19 05:15:00",43087,"CKVY",12.59,4.721,4.436,4.845,3.606,91.7,92.3,91.1,0.173,2.596,3.022,1.592,2.064,2.148,125,9.76,3.069,0,10.2,-0.001300549,-0.001590159,2.5E-07
"2019-01-19 05:20:00",43088,"CKVY",12.6,4.226,4.619,4.907,4.226,89.7,91.7,89.7,0.166,2.485,2.953,1.878,1.845,1.962,100.8,19.2,2.85,0,10.2,-0.001300549,-0.001590159,2.5E-07
"2019-01-19 05:25:00",43089,"CKVY",12.6,3.112,3.383,4.226,2.987,88.3,89.7,87.9,0.155,0.722,1.878,0.215,1.598,1.694,113.2,14.52,1.973,0,10.2,-0.001300549,-0.001590159,2.5E-07
"2019-01-19 05:30:00",43090,"CKVY",12.6,3.175,3.25,3.36,3.112,88.9,89,88.3,0.156,0.678,0.841,0.43,1.194,1.39,42.67,49.72,1.096,0,10.2,-0.001352359,-0.001687736,2.5E-07
"2019-01-19 05:35:00",43091,"CKVY",12.59,3.487,3.556,3.857,3.113,89.1,89.9,88.8,0.159,1.14,1.546,0.573,0.931,1.068,118.7,18.38,1.534,0,10.2,-0.001352359,-0.001687736,2.5E-07
"2019-01-19 05:40:00",43092,"CKVY",12.58,2.683,3.117,3.425,2.683,87.9,89,87.9,0.151,0.495,0.916,-0.091,0.656,0.797,134.7,6.219,1.096,0,10.2,-0.001352359,-0.001687736,2.5E-07
"2019-01-19 05:45:00",43093,"CKVY",12.58,2.56,2.613,2.807,2.436,87.7,87.9,87.4,0.15,-0.215,0.031,-0.417,0.529,0.575,126.5,14.07,0.438,0,10.2,-0.001743795,-0.002399778,2.5E-07
"2019-01-19 05:50:00",43094,"CKVY",12.58,3.366,2.719,3.366,2.374,90.1,90.1,87.7,0.16,0.131,1.105,-0.392,0.341,0.463,243.2,31.07,1.973,0,10.2,-0.001743795,-0.002399778,2.5E-07
"2019-01-19 05:55:00",43095,"CKVY",12.57,2.994,3.081,3.614,2.685,89.2,90.5,88.7,0.156,0.68,1.448,0.119,0.876,0.589,218.2,3.706,2.411,0,10.2,-0.001743795,-0.002399778,2.5E-07
"2019-01-19 06:00:00",43096,"CKVY",12.56,3.8,3.307,3.862,2.87,90,90,89.1,0.163,0.933,1.571,0.41,1.35,1.163,223.1,5.77,2.411,0,10.2,-0.001794917,-0.002498933,2.5E-07
"2019-01-19 06:05:00",43097,"CKVY",12.57,4.481,4.125,4.481,3.676,89.7,90,89.7,0.167,1.822,2.142,1.379,1.24,1.287,228.8,4.819,0.877,0,10.2,-0.001794917,-0.002498933,2.5E-07
"2019-01-19 06:10:00",43098,"CKVY",12.57,4.977,4.654,4.977,4.357,89.6,89.7,89.5,0.171,2.262,2.591,1.979,0.625,0.925,144.8,38.94,0.658,0,10.2,-0.001794917,-0.002498933,2.5E-07
"2019-01-19 06:15:00",43099,"CKVY",12.56,4.916,5.017,5.163,4.853,89.3,89.6,89.2,0.17,2.596,2.758,2.448,0.496,0.489,121.7,19.16,1.534,0,10.21,-0.001805795,-0.002461721,2.5E-07
"2019-01-19 06:20:00",43100,"CKVY",12.55,5.102,4.985,5.164,4.853,89.5,89.6,89.1,0.172,2.53,2.76,2.37,0.983,0.713,144.3,4.028,2.411,0,10.21,-0.001805795,-0.002461721,2.5E-07
"2019-01-19 06:25:00",43101,"CKVY",12.56,5.476,5.173,5.538,4.978,89.7,89.7,89.2,0.175,2.718,3.164,2.496,1.293,1.149,122.4,12.74,1.754,0,10.21,-0.001805795,-0.002461721,2.5E-07
"2019-01-19 06:30:00",43102,"CKVY",12.56,6.035,5.881,6.097,5.415,89.7,90.3,89.6,0.18,3.572,3.848,3.059,1.68,1.497,144.4,2.345,2.63,0,10.21,-0.001727341,-0.002292986,2.5E-07
"2019-01-19 06:35:00",43103,"CKVY",12.54,6.22,6.114,6.282,5.911,89.6,89.8,89.5,0.181,3.718,3.884,3.517,1.781,1.746,139.6,11.69,2.192,0,10.21,-0.001727341,-0.002292986,2.5E-07
"2019-01-19 06:40:00",43104,"CKVY",12.55,6.469,6.352,6.531,6.096,89.7,89.8,89.6,0.183,3.966,4.163,3.717,2.136,1.948,156.6,5.373,2.85,0,10.22,-0.001727341,-0.002292986,2.5E-07
"2019-01-19 06:45:00",43105,"CKVY",12.55,6.901,6.641,6.901,6.468,89.9,90,89.6,0.188,4.277,4.571,4.076,2.029,2.116,154.1,2.489,2.63,0,10.22,-0.001396599,-0.001711485,2.5E-07
"2019-01-19 06:50:00",43106,"CKVY",12.53,7.336,7.058,7.336,6.715,90.3,90.4,89.8,0.192,4.762,5.109,4.37,2.042,2.028,172.9,5.976,2.63,0,10.22,-0.001396599,-0.001711485,2.5E-07
"2019-01-19 06:55:00",43107,"CKVY",12.53,7.83,7.568,7.892,7.212,90.6,90.7,90.3,0.197,5.36,5.709,4.978,1.994,2.02,176.5,3.496,2.411,0,10.22,-0.001396599,-0.001711485,2.5E-07
"2019-01-19 07:00:00",43108,"CKVY",12.53,8.33,7.999,8.33,7.706,91,91,90.6,0.202,5.851,6.246,5.525,2.067,2.024,186.5,5.851,3.069,0,10.22,-0.001443797,-0.001762684,2.5E-07
"2019-01-19 07:05:00",43109,"CKVY",12.53,8.82,8.58,8.82,8.2,91.3,91.4,91,0.208,6.554,6.8,6.123,1.943,2.035,198,6.882,2.411,0,10.22,-0.001443797,-0.001762684,2.5E-07
"2019-01-19 07:10:00",43110,"CKVY",12.53,9.07,8.92,9.19,8.69,91.3,91.3,91.1,0.21,6.868,7.161,6.669,1.462,1.668,186.9,7.479,2.192,0,10.22,-0.001443797,-0.001762684,2.5E-07
"2019-01-19 07:15:00",43111,"CKVY",12.52,9.13,9.29,9.56,9,90.7,91.9,90.7,0.209,7.299,7.661,6.85,1.294,1.379,147.6,31.26,2.63,0,10.23,-0.001693788,-0.002134654,2.5E-07
"2019-01-19 07:20:00",43112,"CKVY",12.53,8.07,8.67,9.13,8.07,89.5,90.7,89.5,0.197,6.387,6.956,5.62,1.447,1.321,105.1,11.87,2.85,0,10.23,-0.001693788,-0.002134654,2.5E-07
"2019-01-19 07:25:00",43113,"CKVY",12.52,7.579,7.666,8.07,7.393,89.7,89.7,89.2,0.193,5.186,5.62,4.888,2.03,1.776,98.8,5.035,2.85,0.004361491,10.23,-0.001693788,-0.002134654,2.5E-07
"2019-01-19 07:30:00",43114,"CKVY",12.53,8.07,7.918,8.2,7.455,90.4,90.8,89.7,0.199,5.699,6.044,5.058,2.189,2.109,110.8,6.35,2.63,0.06521532,10.23,-0.001588041,-0.001986603,2.5E-07
"2019-01-19 07:35:00",43115,"CKVY",12.52,8.07,8.07,8.2,7.889,90.3,90.5,90.1,0.199,5.796,5.985,5.662,2.042,2.15,125.2,1.73,1.973,0.215363,10.23,-0.001588041,-0.001986603,2.5E-07
"2019-01-19 07:40:00",43116,"CKVY",12.52,8.26,8.18,8.32,8.01,90.3,90.4,90.2,0.2,5.917,6.083,5.735,1.693,1.856,136.1,5.635,1.973,0.6197706,10.23,-0.001588041,-0.001986603,2.5E-07
"2019-01-19 07:45:00",43117,"CKVY",12.52,8.38,8.35,8.51,8.2,90.6,90.6,90.3,0.202,6.121,6.317,5.952,1.517,1.588,141.9,2.573,1.973,1.331481,10.23,-0.001506963,-0.001864399,0.002125065
"2019-01-19 07:50:00",43118,"CKVY",12.51,8.76,8.57,8.76,8.32,90.7,90.7,90.5,0.206,6.394,6.596,6.125,1.559,1.52,144.4,3.001,2.192,2.149027,10.23,-0.001506963,-0.001864399,0.002125065
"2019-01-19 07:55:00",43119,"CKVY",12.52,8.94,8.8,8.94,8.63,90.7,90.8,90.6,0.207,6.627,6.771,6.456,1.824,1.698,159.7,5.257,2.63,3.405916,10.23,-0.001506963,-0.001864399,0.002125065
"2019-01-19 08:00:00",43120,"CKVY",12.53,9.25,9.09,9.31,8.82,90.9,91,90.6,0.211,6.962,7.214,6.657,2.16,1.984,171.7,5.825,3.288,5.78521,10.23,-0.001478149,-0.001850355,0.008882865
"2019-01-19 08:05:00",43121,"CKVY",12.52,9.5,9.32,9.56,9.07,91.1,91.1,90.7,0.214,7.186,7.468,6.911,2.489,2.341,155.5,6.834,3.288,9.250662,10.23,-0.001478149,-0.001850355,0.008882865
"2019-01-19 08:10:00",43122,"CKVY",12.55,9.87,9.69,9.93,9.44,91.3,91.4,91,0.218,7.648,7.903,7.337,2.773,2.638,157.7,4.757,3.288,13.56255,10.23,-0.001478149,-0.001850355,0.008882865
"2019-01-19 08:15:00",43123,"CKVY",12.58,10.43,10.06,10.55,9.81,91.8,92,91.1,0.224,8.08,8.66,7.722,2.653,2.758,176.8,19.48,3.507,19.03091,10.23,-0.00318857,-0.00304684,0.02130153
"2019-01-19 08:20:00",43124,"CKVY",12.61,10.3,10.37,10.55,10.24,91.1,91.8,91.1,0.221,8.33,8.64,8.15,2.616,2.627,175.6,4.457,3.507,27.10219,10.23,-0.00318857,-0.00304684,0.02130153
"2019-01-19 08:25:00",43125,"CKVY",12.65,10.74,10.49,10.74,10.3,91.3,91.3,91,0.226,8.43,8.71,8.2,2.529,2.574,180.4,5.317,3.507,37.03104,10.24,-0.00318857,-0.00304684,0.02130153
"2019-01-19 08:30:00",43126,"CKVY",12.69,11.04,10.85,11.05,10.61,91.3,91.5,91.3,0.229,8.83,9.04,8.58,2.54,2.517,169.8,8.78,3.288,47.71555,10.24,-0.001888401,-0.001660684,0.0460161
"2019-01-19 08:35:00",43127,"CKVY",12.74,10.98,11.05,11.17,10.86,90.9,91.4,90.9,0.228,9,9.15,8.77,2.268,2.4,148,11.15,2.411,57.45444,10.24,-0.001888401,-0.001660684,0.0460161
"2019-01-19 08:40:00",43128,"CKVY",12.8,10.67,10.78,11.04,10.61,90.7,90.9,90.5,0.224,8.58,8.88,8.41,2.217,2.235,124.8,5.567,3.069,66.74396,10.24,-0.001888401,-0.001660684,0.0460161
"2019-01-19 08:45:00",43129,"CKVY",12.89,10.67,10.67,10.79,10.54,90.5,90.7,90.5,0.224,8.46,8.59,8.34,2.3,2.258,124.9,3.643,3.069,76.31168,10.24,0.0003053711,0.0006558416,0.07950769
"2019-01-19 08:50:00",43130,"CKVY",12.98,10.48,10.56,10.73,10.36,90.2,90.6,90.1,0.221,8.27,8.51,8.04,2.437,2.367,136.5,2.901,2.63,87.92206,10.24,0.0003053711,0.0006558416,0.07950769
"2019-01-19 08:55:00",43131,"CKVY",13.11,10.73,10.54,10.73,10.36,90.4,90.4,90,0.224,8.24,8.48,8.03,2.334,2.385,148.8,11.86,2.63,100.8946,10.24,0.0003053711,0.0006558416,0.07950769
"2019-01-19 09:00:00",43132,"CKVY",13.28,10.85,10.86,11.04,10.67,89.8,90.5,89.8,0.224,8.56,8.74,8.39,2.2,2.25,161.7,4.038,2.411,115.3145,10.24,0.002510161,0.003020901,0.1153912
"2019-01-19 09:05:00",43133,"CKVY",13.46,10.79,10.64,10.85,10.48,89.6,89.8,89.2,0.223,8.14,8.45,7.944,2.118,2.175,149.7,1.402,2.411,129.0108,10.24,0.002510161,0.003020901,0.1153912
"2019-01-19 09:10:00",43134,"CKVY",13.51,10.73,10.65,10.73,10.54,89.6,89.6,89.4,0.222,8.17,8.27,8.03,1.991,2.047,137.1,8.22,2.411,141.1069,10.24,0.002510161,0.003020901,0.1153912
"2019-01-19 09:15:00",43135,"CKVY",13.6,10.73,10.67,10.79,10.54,89.7,89.7,89.5,0.222,8.23,8.37,8.08,2.142,2.048,129.1,2.382,3.069,149.2709,10.24,0.004688725,0.005327977,0.1517208
"2019-01-19 09:20:00",43136,"CKVY",13.93,11.1,10.92,11.1,10.61,89.7,90,89.6,0.226,8.51,8.67,8.17,2.351,2.245,134,8.18,3.288,156.4567,10.24,0.004688725,0.005327977,0.1517208
"2019-01-19 09:25:00",43137,"CKVY",13.86,11.78,11.39,11.78,11.04,90.2,90.4,89.6,0.234,9.05,9.49,8.59,2.401,2.393,152.7,3.448,2.411,167.6465,10.24,0.004688725,0.005327977,0.1517208
"2019-01-19 09:30:00",43138,"CKVY",13.95,11.91,11.79,11.97,11.66,90,90.3,89.7,0.235,9.42,9.58,9.28,2.306,2.372,149.6,2.566,2.63,178.4144,10.24,0.006788891,0.007584664,0.1872529
"2019-01-19 09:35:00",43139,"CKVY",13.97,12.15,12.09,12.22,11.84,89.8,90.3,89.7,0.237,9.73,9.91,9.47,1.975,2.145,146.3,3.21,2.192,185.226,10.25,0.006788891,0.007584664,0.1872529
"2019-01-19 09:40:00",43140,"CKVY",14.28,12.28,12.18,12.34,12.03,90.1,90.1,89.8,0.239,9.8,9.98,9.6,1.945,1.958,123.7,6.077,2.411,184.9324,10.25,0.006788891,0.007584664,0.1872529
"2019-01-19 09:45:00",43141,"CKVY",14.22,12.34,12.32,12.46,12.15,90.1,90.1,89.9,0.24,9.94,10.07,9.79,1.846,1.89,124.9,3.537,2.411,185.8817,10.25,0.008180721,0.00902813,0.2214602
"2019-01-19 09:50:00",43142,"CKVY",14.2,12.83,12.57,12.83,12.28,90.4,90.5,90,0.246,10.26,10.56,9.9,2.01,1.929,115.3,6.806,2.411,186.1764,10.25,0.008180721,0.00902813,0.2214602
"2019-01-19 09:55:00",43143,"CKVY",14.16,13.27,13.08,13.39,12.71,90.5,90.7,90.4,0.251,10.82,11.16,10.42,1.95,1.976,106.1,11.25,2.192,190.238,10.25,0.008180721,0.00902813,0.2214602
"2019-01-19 10:00:00",43144,"CKVY",14.12,14.13,13.75,14.19,13.27,91,91,90.4,0.262,11.56,12.04,11,1.589,1.789,107.9,7.255,1.534,198.8024,10.25,0.009892452,0.01082641,0.2538302
"2019-01-19 10:05:00",43145,"CKVY",14.08,14.26,14.26,14.44,14.07,89.4,91,89.4,0.259,11.93,12.18,11.6,1.351,1.42,129.4,13.46,1.973,213.9484,10.25,0.009892452,0.01082641,0.2538302
"2019-01-19 10:10:00",43146,"CKVY",14.07,14.94,14.4,15,14.07,90.3,90.3,89.4,0.269,11.94,12.67,11.54,1.195,1.303,133.7,6.347,1.973,233.4763,10.25,0.009892452,0.01082641,0.2538302
"2019-01-19 10:15:00",43147,"CKVY",14.05,16.05,15.43,16.11,14.94,89.9,90.4,89.7,0.281,13.03,13.66,12.54,1.157,1.174,155.9,19.48,1.315,259.7921,10.25,0.01430527,0.01546638,0.2839568
"2019-01-19 10:20:00",43148,"CKVY",14.03,17.96,17.34,18.15,16.05,89,92,89,0.303,15.12,16.1,13.6,0.814,1.005,192.4,21.34,1.754,300.2309,10.26,0.01430527,0.01546638,0.2839568
"2019-01-19 10:25:00",43149,"CKVY",14.02,15.23,16.47,17.96,15.11,87.2,89,85.9,0.264,13.24,15.24,11.96,1.118,0.907,236.9,7.743,3.069,346.741,10.26,0.01430527,0.01546638,0.2839568
"2019-01-19 10:30:00",43150,"CKVY",14.01,15.6,15.12,15.6,14.92,90.1,90.1,87.3,0.277,12.3,13.22,12.03,1.449,1.358,232.4,5.347,3.069,360.6519,10.26,0.01987739,0.0214058,0.3117244
"2019-01-19 10:35:00",43151,"CKVY",14.01,16.47,16.23,16.47,15.6,88.2,91.1,87.8,0.281,13.6,14.25,13.13,1.524,1.487,353.6,38.22,1.315,345.4535,10.26,0.01987739,0.0214058,0.3117244
"2019-01-19 10:40:00",43152,"CKVY",14.01,18.82,17.45,18.82,16.41,90.6,90.6,88.2,0.32,14.79,16.54,13.53,0.781,1.187,348,0.048,0,316.2191,10.26,0.01987739,0.0214058,0.3117244
"2019-01-19 10:45:00",43153,"CKVY",14,19.19,19.29,19.69,18.82,83.9,90.9,83.9,0.301,16.2,17.18,15.07,0.3,0.421,4.027,14.21,1.096,305.8564,10.26,0.01867156,0.02012539,0.3368745
"2019-01-19 10:50:00",43154,"CKVY",14,20.8,19.93,20.8,19.13,85.2,85.9,83.9,0.327,16.18,17.07,15.09,0.173,0.246,113.7,47.1,0.658,319.4909,10.27,0.01867156,0.02012539,0.3368745
"2019-01-19 10:55:00",43155,"CKVY",13.99,20.05,20.86,21.29,19.99,79.35,85.5,79.24,0.295,16.33,17.51,14.61,0.41,0.238,133.7,6.281,1.754,347.6029,10.27,0.01867156,0.02012539,0.3368745
"2019-01-19 11:00:00",43156,"CKVY",13.99,19.18,19.45,20.05,19.18,81.5,82,79.28,0.292,14.49,14.83,14.24,0.835,0.629,125.2,2.775,2.411,381.1941,10.27,0.02599002,0.02785362,0.3594606
"2019-01-19 11:05:00",43157,"CKVY",13.99,18.99,18.7,19.18,18.31,83.2,83.4,81,0.296,14.12,14.79,13.8,1.465,1.182,133.8,10.39,2.63,399.2325,10.27,0.02599002,0.02785362,0.3594606
"2019-01-19 11:10:00",43158,"CKVY",13.98,21.9,20.42,21.96,18.93,79.09,83.2,79.09,0.318,15.54,16.5,14.67,1.446,1.559,168.9,7.392,1.534,397.8575,10.27,0.02599002,0.02785362,0.3594606
"2019-01-19 11:15:00",43159,"CKVY",13.98,19.55,20.85,22.27,19.48,79.02,79.06,74.35,0.288,14.67,16.55,13.88,1.359,1.394,259,31.19,2.411,387.4171,10.27,0.02497151,0.02718565,0.3799284
"2019-01-19 11:20:00",43160,"CKVY",13.98,20.16,19.7,20.16,19.42,79.36,80.5,79.02,0.297,14.52,15.03,14.05,0.995,1.167,267.9,5.976,1.754,381.2925,10.27,0.02497151,0.02718565,0.3799284
"2019-01-19 11:25:00",43161,"CKVY",13.97,20.16,20.19,20.41,19.91,79.6,79.6,78.57,0.297,14.74,15.04,14.46,1.052,0.981,260.4,13.62,1.534,382.1322,10.27,0.02497151,0.02718565,0.3799284
"2019-01-19 11:30:00",43162,"CKVY",13.97,20.71,20.59,20.9,20.16,77.6,79.6,77.46,0.297,14.92,15.14,14.75,0.747,0.91,245.2,0.088,1.096,384.1641,10.27,0.02596324,0.02812606,0.3970459
"2019-01-19 11:35:00",43163,"CKVY",13.96,20.33,20.6,20.89,20.27,78.72,78.72,77.15,0.296,14.77,15,14.58,0.738,0.715,256.3,10.95,1.534,382.5413,10.27,0.02596324,0.02812606,0.3970459
"2019-01-19 11:40:00",43164,"CKVY",13.96,21.82,20.83,21.88,20.33,75.39,78.9,75.39,0.302,14.96,15.29,14.76,0.563,0.675,267.5,0.046,1.096,379.0645,10.27,0.02596324,0.02812606,0.3970459
"2019-01-19 11:45:00",43165,"CKVY",13.96,20.14,21.06,21.88,20.14,79.02,79.02,73.7,0.295,14.6,15.16,14.26,0.886,0.704,268.1,1.588,1.973,373.5605,10.27,0.02596249,0.02803571,0.4110162
"2019-01-19 11:50:00",43166,"CKVY",13.96,19.83,19.9,20.14,19.64,80.2,80.9,78.99,0.296,14.79,15.02,14.57,1.476,1.138,276.5,3.506,3.726,362.2305,10.27,0.02596249,0.02803571,0.4110162
"2019-01-19 11:55:00",43167,"CKVY",13.95,20.51,20.13,20.57,19.76,82.2,82.6,80.2,0.312,15.38,16.06,14.67,2.44,1.968,263.1,6.232,4.165,370.5656,10.27,0.02596249,0.02803571,0.4110162
"2019-01-19 12:00:00",43168,"CKVY",13.95,21.56,20.91,21.56,20.51,78.78,82.2,78.74,0.312,15.9,16.08,15.76,2.406,2.519,263.2,2.121,2.411,396.7413,10.27,0.02732146,0.02982615,0.4215473
"2019-01-19 12:05:00",43169,"CKVY",13.95,23.78,22.61,23.85,21.5,73.41,78.78,73.41,0.32,16.27,16.71,15.92,1.695,2.114,321.9,46.17,1.754,424.6705,10.27,0.02732146,0.02982615,0.4215473
"2019-01-19 12:10:00",43170,"CKVY",13.95,24.03,23.92,24.16,23.66,73.55,73.55,71.73,0.324,16.3,16.93,16.06,0.649,1.128,237.4,5.28,0.658,420.0697,10.27,0.02732146,0.02982615,0.4215473
"2019-01-19 12:15:00",43171,"CKVY",13.94,23.84,24.6,25.39,23.78,73.41,73.96,69.63,0.321,16.79,17.47,16.42,0.83,0.577,27.58,70.66,4.384,410.561,10.27,0.03022514,0.03300735,0.4285609
"2019-01-19 12:20:00",43172,"CKVY",13.95,23.16,23.37,23.84,23.03,76.46,76.91,73.27,0.324,16.79,17.28,16.18,1.42,1.13,20.65,22.39,3.946,392.8883,10.27,0.03022514,0.03300735,0.4285609
"2019-01-19 12:25:00",43173,"CKVY",13.95,22.6,22.81,23.16,22.6,77.63,78.08,76.39,0.322,16.81,16.95,16.66,2.324,1.863,349.1,7.653,3.726,368.3703,10.27,0.03022514,0.03300735,0.4285609
"2019-01-19 12:30:00",43174,"CKVY",13.95,22.35,22.57,22.85,22.29,79.83,79.86,77.6,0.327,16.95,17.08,16.66,2.917,2.713,323.2,10.81,4.822,337.3667,10.26,0.02440804,0.02696073,0.4326428
"2019-01-19 12:35:00",43175,"CKVY",13.94,21.36,21.96,22.47,21.3,82.2,82.3,79.86,0.323,17.03,17.37,16.64,3.343,3.117,291,11.17,4.603,321.2007,10.26,0.02440804,0.02696073,0.4326428
"2019-01-19 12:40:00",43176,"CKVY",13.94,20.68,20.88,21.36,20.55,83.2,83.7,82.3,0.318,16.58,16.99,16.3,3.357,3.377,270.3,6.112,3.726,300.1688,10.26,0.02440804,0.02696073,0.4326428
"2019-01-19 12:45:00",43177,"CKVY",13.94,22.53,21.06,22.59,20.49,79.65,83.2,79.65,0.329,16.45,17.29,16.08,2.586,3.078,262.2,15.03,3.288,279.3855,10.26,0.02030274,0.02273098,0.4337116
"2019-01-19 12:50:00",43178,"CKVY",13.94,25.07,23.98,25.13,22.59,70.54,79.58,70.54,0.324,17,17.34,16.75,1.533,2.069,327.5,22.45,1.096,322.5093,10.26,0.02030274,0.02273098,0.4337116
"2019-01-19 12:55:00",43179,"CKVY",13.94,25.19,25.48,26.12,25.07,70.03,70.54,67.73,0.324,16.8,17.28,16.37,0.734,1.082,312.1,18.02,1.315,394.8492,10.26,0.02030274,0.02273098,0.4337116
"2019-01-19 13:00:00",43180,"CKVY",13.95,26.68,25.54,26.68,24.82,66.94,71.61,66.94,0.329,17.1,17.66,16.5,0.361,0.484,19.53,14.95,1.096,441.4694,10.26,0.03310907,0.03614307,0.4312358
"2019-01-19 13:05:00",43181,"CKVY",13.95,25.75,26.49,26.92,25.75,67.62,67.62,65.94,0.32,16.89,17.33,16.37,0.315,0.294,98,62.07,1.534,401.0121,10.26,0.03310907,0.03614307,0.4312358
"2019-01-19 13:10:00",43182,"CKVY",13.95,26.55,25.51,26.55,24.94,69.27,71.5,67.62,0.339,17.27,18,16.44,0.472,0.466,60.37,32.08,1.973,353.3454,10.26,0.03310907,0.03614307,0.4312358
"2019-01-19 13:15:00",43183,"CKVY",13.95,27.16,26.33,27.23,25.93,68.44,70.23,68.44,0.343,17.69,18.25,17.21,0.826,0.719,174.7,4.543,2.63,327.4178,10.26,0.02674817,0.02892937,0.425451
"2019-01-19 13:20:00",43184,"CKVY",13.95,23.14,25.77,27.91,23.08,76.83,76.83,65.52,0.326,17.21,18.34,16.37,1.581,1.056,249.9,49.77,5.261,328.8131,10.26,0.02674817,0.02892937,0.425451
"2019-01-19 13:25:00",43185,"CKVY",13.94,22.9,22.96,23.21,22.71,80.4,80.5,76.79,0.338,17.52,17.92,16.9,3.23,2.305,282.5,7.5,8.33,361.3665,10.26,0.02674817,0.02892937,0.425451
"2019-01-19 13:30:00",43186,"CKVY",13.93,23.14,22.92,23.2,22.59,80.3,81.7,80,0.341,17.9,18.31,17.45,5.021,4.066,302.9,8.24,8.77,396.5714,10.26,0.02932221,0.03251633,0.41644
"2019-01-19 13:35:00",43187,"CKVY",13.93,23.45,23.23,23.45,22.96,79.02,80.4,78.88,0.339,17.86,18.17,17.65,5.806,5.644,306.1,6.78,7.234,411.5607,10.26,0.02932221,0.03251633,0.41644
"2019-01-19 13:40:00",43188,"CKVY",13.93,23.51,23.53,23.69,23.32,78.87,79.57,78.02,0.34,17.9,18.15,17.61,5.402,5.611,337.6,18.45,7.014,387.6998,10.26,0.02932221,0.03251633,0.41644
"2019-01-19 13:45:00",43189,"CKVY",13.93,23.94,23.75,24.06,23.32,78.6,79.97,77.5,0.345,18.1,18.66,17.76,5.079,5.184,1.304,10.94,7.453,358.426,10.25,0.02389744,0.02755961,0.4041514
"2019-01-19 13:50:00",43190,"CKVY",13.92,23.44,23.55,24.06,23.26,79.39,79.49,78.05,0.341,17.93,18.53,17.59,5.14,5.116,15.97,8.32,7.453,355.4166,10.25,0.02389744,0.02755961,0.4041514
"2019-01-19 13:55:00",43191,"CKVY",13.93,24.12,23.64,24.18,23.19,77.77,79.39,77.77,0.344,18,18.39,17.66,4.48,4.913,15.29,11.8,5.48,350.1576,10.25,0.02389744,0.02755961,0.4041514
"2019-01-19 14:00:00",43192,"CKVY",13.93,23.81,24.03,24.31,23.81,78.63,78.74,77.64,0.343,18.21,18.54,17.9,3.737,4.109,348.8,16.05,5.042,354.7653,10.25,0.02315007,0.02660643,0.388889
"2019-01-19 14:05:00",43193,"CKVY",13.94,23.81,23.71,23.94,23.5,80.2,80.5,78.67,0.35,18.4,18.66,18.07,3.172,3.423,336.4,10.03,4.603,321.689,10.25,0.02315007,0.02660643,0.388889
"2019-01-19 14:10:00",43194,"CKVY",13.93,23.94,24.01,24.25,23.75,79.49,80.5,79.42,0.349,18.73,19.08,18.39,3.445,3.231,343.7,13.21,5.042,306.9139,10.25,0.02315007,0.02660643,0.388889
"2019-01-19 14:15:00",43195,"CKVY",13.93,23.75,23.95,24.25,23.69,79.56,80.5,78.77,0.346,18.55,19.11,18.16,3.732,3.549,358,10.77,6.138,300.6695,10.25,0.02150171,0.02433146,0.3703889
"2019-01-19 14:20:00",43196,"CKVY",13.93,24.31,23.81,24.37,23.44,79.15,80.7,79.15,0.352,18.54,19.05,18.14,4.122,3.948,1.35,7.024,6.357,314.8441,10.25,0.02150171,0.02433146,0.3703889
"2019-01-19 14:25:00",43197,"CKVY",13.93,24,24.23,24.43,23.94,80.2,81,78.46,0.353,18.85,19.33,18.53,4.56,4.387,353.1,14.91,6.138,334.3247,10.25,0.02150171,0.02433146,0.3703889
"2019-01-19 14:30:00",43198,"CKVY",13.92,24.31,23.96,24.31,23.75,81,81.7,80,0.361,18.95,19.31,18.62,4.453,4.622,336.4,9,5.699,308.3438,10.25,0.02023502,0.02325717,0.3491157
"2019-01-19 14:35:00",43199,"CKVY",13.94,24.43,24.35,24.43,24.18,81,81,80.1,0.363,19.21,19.44,19.01,4.208,4.302,330.2,7.561,5.042,294.2061,10.25,0.02023502,0.02325717,0.3491157
"2019-01-19 14:40:00",43200,"CKVY",13.93,24.62,24.54,24.68,24.31,80.7,81.7,79.83,0.364,19.47,19.88,19.1,3.91,4.053,329.1,9.07,5.042,263.6242,10.25,0.02023502,0.02325717,0.3491157
"2019-01-19 14:45:00",43201,"CKVY",13.94,24.68,24.5,24.8,24.31,80.9,81.1,79.7,0.366,19.3,19.82,18.95,3.989,3.922,325.6,6.324,5.261,254.4919,10.25,0.0176327,0.02042193,0.3249217
"2019-01-19 14:50:00",43202,"CKVY",13.94,24.93,24.91,25.17,24.62,79.84,81,79.22,0.365,19.7,20.03,19.28,3.751,3.807,310.2,17.21,4.603,238.7645,10.25,0.0176327,0.02042193,0.3249217
"2019-01-19 14:55:00",43203,"CKVY",13.94,24.62,24.73,24.99,24.55,80.4,81.2,79.28,0.363,19.48,19.86,19.18,3.834,3.814,334.4,14.71,5.918,226.982,10.25,0.0176327,0.02042193,0.3249217
"2019-01-19 15:00:00",43204,"CKVY",13.95,23.57,24.15,24.62,23.57,82,82,80,0.354,19.1,19.44,18.82,4.299,3.972,8.92,7.306,7.453,209.6454,10.24,0.0143801,0.01691743,0.2983183
"2019-01-19 15:05:00",43205,"CKVY",13.95,23.63,23.56,23.75,23.38,83.3,83.4,81.9,0.36,19.15,19.46,18.79,4.945,4.707,350.2,10.42,7.234,173.7537,10.24,0.0143801,0.01691743,0.2983183
"2019-01-19 15:10:00",43206,"CKVY",13.95,23.81,23.82,24,23.57,83.1,83.7,82.7,0.363,19.48,19.78,19.09,5.205,5.027,349.1,8.1,7.234,146.9793,10.24,0.0143801,0.01691743,0.2983183
"2019-01-19 15:15:00",43207,"CKVY",13.95,23.69,23.68,23.87,23.5,82.9,83.2,82.4,0.36,19.22,19.5,18.95,4.824,5.126,341.5,14.74,6.576,147.4143,10.24,0.01126829,0.01364469,0.269392
"2019-01-19 15:20:00",43208,"CKVY",13.96,23.69,23.8,24.06,23.57,83,83.7,82.4,0.36,19.43,19.78,19.14,4.414,4.518,326.6,10.29,5.918,159.5692,10.24,0.01126829,0.01364469,0.269392
"2019-01-19 15:25:00",43209,"CKVY",13.96,24.25,23.97,24.31,23.69,82.6,83.6,82.6,0.367,19.62,20,19.25,4.002,4.277,319,12.44,5.48,164.0293,10.24,0.01126829,0.01364469,0.269392
"2019-01-19 15:30:00",43210,"CKVY",13.96,24.06,24.02,24.31,23.81,83.6,83.6,82,0.368,19.58,19.83,19.3,3.761,3.885,300.1,10.12,5.261,161.6681,10.24,0.01113775,0.01332212,0.2381368
"2019-01-19 15:35:00",43211,"CKVY",13.97,24.06,24.04,24.18,23.87,82.4,83.6,82.4,0.363,19.64,19.85,19.43,3.3,3.605,318.9,10.07,3.507,161.7911,10.24,0.01113775,0.01332212,0.2381368
"2019-01-19 15:40:00",43212,"CKVY",13.97,24.37,24.17,24.37,24,82.7,82.7,81.8,0.369,19.53,19.85,19.37,2.84,3.028,342.8,10.7,3.069,157.8007,10.24,0.01113775,0.01332212,0.2381368
"2019-01-19 15:45:00",43213,"CKVY",13.97,24.62,24.49,24.68,24.31,83,83.3,82.1,0.374,19.98,20.29,19.72,2.573,2.696,322.4,12.58,5.042,148.373,10.24,0.009493654,0.01130019,0.2050436
"2019-01-19 15:50:00",43214,"CKVY",13.97,25.11,24.81,25.17,24.43,81,83.4,81,0.373,20.15,20.37,19.99,2.155,2.386,345.8,6.006,2.192,144.1258,10.24,0.009493654,0.01130019,0.2050436
"2019-01-19 15:55:00",43215,"CKVY",13.98,25.24,25.28,25.48,25.05,79.67,81,79.15,0.369,19.99,20.21,19.63,1.789,1.946,305.7,24.41,2.411,142.4987,10.24,0.009493654,0.01130019,0.2050436
"2019-01-19 16:00:00",43216,"CKVY",13.98,25.61,25.37,25.68,25.12,79.02,81,79.02,0.372,20.08,20.41,19.76,1.082,1.442,286.4,17.09,2.192,140.8532,10.24,0.00811088,0.009541517,0.1704191
"2019-01-19 16:05:00",43217,"CKVY",13.98,25.55,25.72,26.05,25.37,80.4,80.4,78.67,0.377,20.17,20.4,19.84,1.002,0.949,153,79.33,2.192,136.1079,10.24,0.00811088,0.009541517,0.1704191
"2019-01-19 16:10:00",43218,"CKVY",13.99,25.43,25.5,25.68,25.3,79.3,81.4,79.06,0.37,20.23,20.64,19.9,0.874,1.002,163.6,50.81,1.973,122.3837,10.24,0.00811088,0.009541517,0.1704191
"2019-01-19 16:15:00",43219,"CKVY",13.99,25.31,25.36,25.55,25.18,81.1,81.2,79.16,0.377,20.05,20.36,19.78,1.092,0.914,245.7,13.42,1.973,105.3513,10.24,0.005021008,0.005857828,0.1349082
"2019-01-19 16:20:00",43220,"CKVY",14.01,25.31,25.26,25.37,25.06,81.8,82,80.9,0.38,20.39,20.62,20.05,1.207,1.221,284.3,6.715,1.754,87.76487,10.24,0.005021008,0.005857828,0.1349082
"2019-01-19 16:25:00",43221,"CKVY",13.26,25.43,25.37,25.56,25.18,81.6,83,81.6,0.381,20.74,21.04,20.38,1.481,1.271,187.1,39.88,2.411,73.51084,10.24,0.005021008,0.005857828,0.1349082
"2019-01-19 16:30:00",43222,"CKVY",13.18,25.18,25.26,25.49,25.06,82.5,82.7,81.6,0.381,20.62,20.9,20.39,1.286,1.444,107.5,11.77,1.973,55.0155,10.24,0.003185511,0.003997021,0.09915626
"2019-01-19 16:35:00",43223,"CKVY",13.14,25.06,25.06,25.31,24.94,83.1,83.4,82.4,0.382,20.62,20.75,20.36,1.032,1.173,125,12.96,1.096,37.41484,10.24,0.003185511,0.003997021,0.09915626
"2019-01-19 16:40:00",43224,"CKVY",13.12,25.31,25.2,25.31,25,85.4,85.5,82.9,0.397,21.04,21.57,20.57,0.924,0.908,178.5,25.18,3.069,25.75138,10.24,0.003185511,0.003997021,0.09915626
"2019-01-19 16:45:00",43225,"CKVY",13.14,25.12,25.28,25.43,25.06,84.8,85.5,84.3,0.391,21.35,21.63,21.1,1.46,1.111,125.7,35.51,3.946,25.18674,10.24,0.001777607,0.002338132,0.06454805
"2019-01-19 16:50:00",43226,"CKVY",13.12,25.12,25.07,25.18,24.94,84.7,85.6,84.5,0.39,21.22,21.41,20.98,2.628,1.977,81,6.44,5.699,26.95861,10.24,0.001777607,0.002338132,0.06454805
"2019-01-19 16:55:00",43227,"CKVY",13.08,25.18,25.16,25.31,25,83.3,85.3,83.1,0.385,21.05,21.46,20.78,3.001,2.964,76.29,9.33,4.384,28.21633,10.24,0.001777607,0.002338132,0.06454805
"2019-01-19 17:00:00",43228,"CKVY",13.05,25.31,25.3,25.43,25.19,83.6,83.7,83.2,0.388,20.97,21.18,20.81,2.84,2.998,74.02,17.29,3.069,24.1313,10.23,-0.0001823695,0.0008021348,0.0340923
"2019-01-19 17:05:00",43229,"CKVY",13.02,25.5,25.42,25.56,25.25,83.6,84.1,82.9,0.391,21.13,21.37,20.81,1.691,2.335,35.53,9.14,1.315,18.24066,10.24,-0.0001823695,0.0008021348,0.0340923
"2019-01-19 17:10:00",43230,"CKVY",13.01,25.68,25.62,25.75,25.43,83.5,84,83.4,0.394,21.4,21.58,21.14,0.883,1.233,29.37,0.028,0,12.92445,10.23,-0.0001823695,0.0008021348,0.0340923
"2019-01-19 17:15:00",43231,"CKVY",12.99,25.69,25.65,25.75,25.56,83.3,83.6,82.3,0.393,21.18,21.44,20.97,0.297,0.524,16.02,57.87,1.534,9.832955,10.23,-0.001458268,-0.0009656315,0.01511143
"2019-01-19 17:20:00",43232,"CKVY",12.98,25.38,25.49,25.69,25.32,86.4,86.6,83.3,0.402,21.63,22.01,21.19,0.62,0.431,258.8,13.73,2.192,7.349473,10.23,-0.001458268,-0.0009656315,0.01511143
"2019-01-19 17:25:00",43233,"CKVY",12.97,25.25,25.34,25.56,25.19,86.4,87.2,86.3,0.4,21.96,22.21,21.67,1.153,0.894,224.5,19.08,2.63,5.181095,10.23,-0.001458268,-0.0009656315,0.01511143
"2019-01-19 17:30:00",43234,"CKVY",12.97,25.31,25.31,25.44,25.19,85.8,86.6,85.7,0.398,21.8,22,21.52,1.097,1.171,185.4,0.079,0.877,3.365115,10.23,-0.001016505,-0.001388634,0.005585848
"2019-01-19 17:35:00",43235,"CKVY",12.96,25.31,25.29,25.44,25.19,86.7,86.7,85.6,0.403,21.68,21.91,21.47,0.981,0.937,140.9,32.66,2.63,1.951183,10.23,-0.001016505,-0.001388634,0.005585848
"2019-01-19 17:40:00",43236,"CKVY",12.94,25.13,25.22,25.38,25.07,89.1,89.1,86.7,0.411,22.31,22.52,21.87,1.026,0.989,139.4,5.18,3.288,1.172154,10.23,-0.001016505,-0.001388634,0.005585848
"2019-01-19 17:45:00",43237,"CKVY",12.94,25.25,25.2,25.31,25.06,87.8,90.3,87.8,0.407,22.57,22.83,22.09,2.155,1.551,147.7,5.803,4.384,0.6198196,10.23,-0.000967464,-0.001268383,0.0006972838
"2019-01-19 17:50:00",43238,"CKVY",12.93,25.44,25.33,25.5,25.13,85.8,87.7,85.4,0.4,21.77,22.19,21.56,2.858,2.648,138.4,4.99,4.384,0.2422946,10.23,-0.000967464,-0.001268383,0.0006972838
"2019-01-19 17:55:00",43239,"CKVY",12.93,25.32,25.42,25.5,25.32,87.3,87.5,85.7,0.405,22.03,22.31,21.66,2.963,2.943,151.8,8.75,2.63,0.06353487,10.23,-0.000967464,-0.001268383,0.0006972838
"2019-01-19 18:00:00",43240,"CKVY",12.92,25.44,25.43,25.57,25.26,87.3,87.6,87.2,0.407,22.21,22.39,22.03,1.871,2.469,116.9,2.954,1.096,0.002461429,10.23,-0.0002449579,-0.0001918618,2.5E-07
"2019-01-19 18:05:00",43241,"CKVY",12.92,25.57,25.48,25.57,25.38,87.4,87.4,86.7,0.41,22.16,22.34,21.98,0.753,1.267,115.9,0.095,0.438,0,10.23,-0.0002449579,-0.0001918618,2.5E-07
"2019-01-19 18:10:00",43242,"CKVY",12.91,25.44,25.47,25.57,25.32,87.2,87.9,87.2,0.407,22.29,22.47,22.04,0.287,0.419,103.8,17.49,2.63,0,10.23,-0.0002449579,-0.0001918618,2.5E-07
"2019-01-19 18:15:00",43243,"CKVY",12.9,25.32,25.35,25.44,25.2,87,87.4,87,0.404,22.07,22.23,21.89,0.744,0.588,82.1,3.556,2.85,0,10.23,-0.001213189,-0.001690756,2.5E-07
"2019-01-19 18:20:00",43244,"CKVY",12.91,25.2,25.29,25.38,25.13,87.2,87.3,86.8,0.403,21.98,22.12,21.77,0.745,0.743,86.1,7,0.658,0,10.23,-0.001213189,-0.001690756,2.5E-07
"2019-01-19 18:25:00",43245,"CKVY",12.91,25.13,25.1,25.32,24.95,88.2,88.5,87.2,0.407,22.07,22.22,21.86,0.957,0.915,264.1,5.638,1.754,0,10.23,-0.001213189,-0.001690756,2.5E-07
"2019-01-19 18:30:00",43246,"CKVY",12.9,25.07,25.11,25.2,24.95,88.5,88.5,87.9,0.407,22.1,22.24,21.99,1.02,0.873,253.4,8.42,2.411,0,10.23,-0.001162362,-0.001600043,2.5E-07
"2019-01-19 18:35:00",43247,"CKVY",12.89,24.82,24.94,25.13,24.76,89.8,90,88.4,0.408,22.25,22.42,22.02,1.369,1.192,245.4,4.246,1.534,0,10.23,-0.001162362,-0.001600043,2.5E-07
"2019-01-19 18:40:00",43248,"CKVY",12.89,24.83,24.82,24.95,24.7,90.4,90.4,89.6,0.411,22.27,22.45,22.1,1.407,1.393,211.5,12.28,1.754,0,10.23,-0.001162362,-0.001600043,2.5E-07
"2019-01-19 18:45:00",43249,"CKVY",12.89,24.7,24.75,24.83,24.64,90.5,90.6,90.2,0.41,22.34,22.45,22.24,0.968,1.247,186.4,1.338,1.315,0,10.23,-0.0009758823,-0.001270969,2.5E-07
"2019-01-19 18:50:00",43250,"CKVY",12.88,24.46,24.63,24.83,24.33,91.6,91.6,90.2,0.411,22.24,22.47,21.98,0.873,0.846,140.4,57,2.411,0,10.23,-0.0009758823,-0.001270969,2.5E-07
"2019-01-19 18:55:00",43251,"CKVY",12.87,24.71,24.6,24.71,24.46,90.8,91.8,90.7,0.411,22.38,22.67,22.2,1.255,1.092,56.08,5.126,3.507,0,10.23,-0.0009758823,-0.001270969,2.5E-07
"2019-01-19 19:00:00",43252,"CKVY",12.87,24.71,24.63,24.83,24.46,89.9,90.8,89.9,0.407,22.26,22.4,22.11,1.439,1.315,32.35,14.91,1.754,0,10.23,-0.001093216,-0.001467421,2.5E-07
"2019-01-19 19:05:00",43253,"CKVY",12.87,24.9,24.81,24.96,24.65,89.6,90,89.4,0.409,22.21,22.32,22.07,1.279,1.407,56.82,14.11,1.315,0,10.23,-0.001093216,-0.001467421,2.5E-07
"2019-01-19 19:10:00",43254,"CKVY",12.86,25.08,24.94,25.08,24.77,89.2,89.8,88.9,0.41,22.29,22.4,22.1,0.725,1.023,45.63,13.62,1.534,0,10.23,-0.001093216,-0.001467421,2.5E-07
"2019-01-19 19:15:00",43255,"CKVY",12.87,25.08,25.06,25.21,24.96,88.2,89.4,88.1,0.405,22.2,22.46,21.93,0.546,0.58,29.61,12.27,1.315,0,10.23,-0.001100893,-0.001486223,2.5E-07
"2019-01-19 19:20:00",43256,"CKVY",12.86,25.33,25.24,25.45,25.02,87.2,88.2,86.8,0.405,22,22.19,21.82,0.663,0.598,337.3,37.75,1.973,0,10.23,-0.001100893,-0.001486223,2.5E-07
"2019-01-19 19:25:00",43257,"CKVY",12.86,25.08,25.28,25.45,24.96,90.4,90.4,87,0.416,22.32,22.69,21.96,1.126,0.792,289.5,6.724,3.288,0,10.23,-0.001100893,-0.001486223,2.5E-07
"2019-01-19 19:30:00",43258,"CKVY",12.86,24.96,24.96,25.15,24.84,92.7,92.7,90.4,0.424,22.9,23.2,22.62,2.218,1.704,291.4,5.066,4.603,0,10.23,-0.001088133,-0.00146305,2.5E-07
"2019-01-19 19:35:00",43259,"CKVY",12.85,25.21,25.08,25.33,24.77,91.7,92.8,91.6,0.424,23.14,23.29,22.98,3.654,2.881,307.2,12.56,7.672,0,10.23,-0.001088133,-0.00146305,2.5E-07
"2019-01-19 19:40:00",43260,"CKVY",12.86,25.21,25.15,25.27,25.02,92.6,92.7,91.6,0.428,23.23,23.41,23.04,3.975,3.896,304.2,6.354,4.603,0,10.23,-0.001088133,-0.00146305,2.5E-07
"2019-01-19 19:45:00",43261,"CKVY",12.85,25.21,25.19,25.33,25.08,91.8,93.1,91.8,0.425,23.34,23.51,23.09,3.962,3.985,306,6.32,4.822,0,10.23,-0.0003788235,-0.0003775835,2.5E-07
"2019-01-19 19:50:00",43262,"CKVY",12.85,25.76,25.48,25.83,25.15,91.3,92,91.3,0.432,23.42,23.65,23.11,3.542,3.833,299.3,7.381,5.261,0,10.23,-0.0003788235,-0.0003775835,2.5E-07
"2019-01-19 19:55:00",43263,"CKVY",12.85,26.01,25.91,26.07,25.7,90.4,91.3,90.3,0.432,23.57,23.72,23.38,3.475,3.497,294.4,9.54,4.384,0,10.23,-0.0003788235,-0.0003775835,2.5E-07
"2019-01-19 20:00:00",43264,"CKVY",12.84,26.2,26.13,26.32,25.95,90,90.5,89.1,0.434,23.51,23.77,23.27,3.269,3.316,288.8,30.82,5.042,0,10.23,-0.0002678841,-0.0002295029,2.5E-07
"2019-01-19 20:05:00",43265,"CKVY",12.84,26.45,26.33,26.51,26.01,90.1,90.3,89.8,0.438,23.8,23.98,23.49,3.343,3.337,309.1,9,5.261,0,10.23,-0.0002678841,-0.0002295029,2.5E-07
"2019-01-19 20:10:00",43266,"CKVY",12.83,26.57,26.43,26.57,26.32,89.8,90.3,89.2,0.44,23.83,24.05,23.58,3.242,3.339,316.8,12,4.603,0,10.23,-0.0002678841,-0.0002295029,2.5E-07
"2019-01-19 20:15:00",43267,"CKVY",12.83,26.63,26.6,26.69,26.51,90,90,89.5,0.442,23.99,24.17,23.88,2.818,3.104,317.6,15.91,3.288,0,10.23,-0.0002807328,-0.0002422714,2.5E-07
"2019-01-19 20:20:00",43268,"CKVY",12.83,26.69,26.7,26.82,26.51,91.3,91.3,90,0.449,24.36,24.62,23.98,1.887,2.369,291.3,11.89,2.192,0,10.23,-0.0002807328,-0.0002422714,2.5E-07
"2019-01-19 20:25:00",43269,"CKVY",12.82,26.75,26.79,26.94,26.69,91.3,91.7,90.9,0.45,24.6,24.81,24.41,1.4,1.596,281.6,13.85,1.973,0,10.23,-0.0002807328,-0.0002422714,2.5E-07
"2019-01-19 20:30:00",43270,"CKVY",12.83,26.82,26.8,26.88,26.69,90.7,91.3,90.6,0.448,24.49,24.64,24.33,1.315,1.306,217.9,9.63,2.192,0,10.23,-0.0008542094,-0.001056952,2.5E-07
"2019-01-19 20:35:00",43271,"CKVY",12.82,26.82,26.8,26.94,26.69,91.1,91.6,90.7,0.45,24.61,24.74,24.38,1.599,1.428,208.5,8.28,2.63,0,10.23,-0.0008542094,-0.001056952,2.5E-07
"2019-01-19 20:40:00",43272,"CKVY",12.82,26.82,26.84,26.94,26.75,92,92.1,91,0.455,24.71,24.94,24.48,1.758,1.679,206.9,14.44,2.411,0,10.23,-0.0008542094,-0.001056952,2.5E-07
"2019-01-19 20:45:00",43273,"CKVY",12.82,26.94,26.86,27,26.69,91.8,92,91,0.456,24.71,24.91,24.49,1.984,1.885,208,13.92,3.288,0,10.23,-0.0009168854,-0.001152901,2.5E-07
"2019-01-19 20:50:00",43274,"CKVY",12.82,27.06,26.98,27.06,26.82,92.4,92.5,91.7,0.461,24.94,25.17,24.73,2.392,2.208,220.2,5.305,4.384,0,10.23,-0.0009168854,-0.001152901,2.5E-07
"2019-01-19 20:55:00",43275,"CKVY",12.81,27.25,27.18,27.37,27,92.1,92.5,92.1,0.464,25.25,25.4,25.11,2.485,2.455,204,16.83,3.069,0,10.23,-0.0009168854,-0.001152901,2.5E-07
"2019-01-19 21:00:00",43276,"CKVY",12.81,27.31,27.3,27.37,27.19,92.2,92.4,92.1,0.465,25.36,25.46,25.22,2.462,2.483,181,12.13,3.069,0,10.23,-0.000704868,-0.0008232116,2.5E-07
"2019-01-19 21:05:00",43277,"CKVY",12.81,27.37,27.38,27.56,27.12,90.9,92.2,90.9,0.46,25.23,25.45,25,2.241,2.329,229,45.69,4.822,0,10.23,-0.000704868,-0.0008232116,2.5E-07
"2019-01-19 21:10:00",43278,"CKVY",12.81,27,27.19,27.43,26.94,92.8,92.8,90.8,0.462,25.11,25.27,24.94,3.063,2.594,213.9,6.246,6.138,0,10.23,-0.000704868,-0.0008232116,2.5E-07
"2019-01-19 21:15:00",43279,"CKVY",12.81,26.82,26.92,27.06,26.75,93.9,93.9,92.9,0.464,25.33,25.45,25.16,3.624,3.418,194.1,11.64,5.261,0,10.23,-0.0005939138,-0.0006634272,2.5E-07
"2019-01-19 21:20:00",43280,"CKVY",12.8,26.88,26.89,27,26.75,94.4,94.6,93.8,0.468,25.43,25.6,25.22,3.597,3.632,166.9,6.512,3.288,0,10.23,-0.0005939138,-0.0006634272,2.5E-07
"2019-01-19 21:25:00",43281,"CKVY",12.8,26.88,26.85,26.94,26.75,93.8,94.4,93.8,0.465,25.38,25.55,25.23,2.624,3.157,175.1,5.557,1.973,0,10.23,-0.0005939138,-0.0006634272,2.5E-07
"2019-01-19 21:30:00",43282,"CKVY",12.8,26.82,26.83,26.94,26.75,92.9,93.8,92.9,0.459,25.19,25.38,25.02,1.76,2.155,141.9,22.19,1.973,0,10.23,-0.0006475755,-0.0007345612,2.5E-07
"2019-01-19 21:35:00",43283,"CKVY",12.8,26.94,26.91,27.06,26.75,92.5,92.9,92.2,0.459,25.01,25.17,24.87,0.946,1.331,109.4,25.57,0.658,0,10.23,-0.0006475755,-0.0007345612,2.5E-07
"2019-01-19 21:40:00",43284,"CKVY",12.8,26.94,26.94,27.06,26.82,93.1,93.1,92.4,0.462,25.09,25.25,24.94,0.64,0.725,235.2,7.506,1.973,0,10.23,-0.0006475755,-0.0007345612,2.5E-07
"2019-01-19 21:45:00",43285,"CKVY",12.78,26.75,26.86,27,26.75,94,94,93.1,0.463,25.24,25.36,25.11,0.798,0.698,229.6,10.06,2.411,0,10.23,-0.001307069,-0.001812266,2.5E-07
"2019-01-19 21:50:00",43286,"CKVY",12.8,26.32,26.54,26.88,26.14,94.1,94.2,93.9,0.456,25.09,25.43,24.67,1.953,1.331,161,10.65,4.603,0,10.23,-0.001307069,-0.001812266,2.5E-07
"2019-01-19 21:55:00",43287,"CKVY",12.79,26.07,26.13,26.32,26.01,93.9,94.2,93.7,0.45,24.61,24.86,24.46,2.829,2.463,161.8,3.329,3.946,0,10.23,-0.001307069,-0.001812266,2.5E-07
"2019-01-19 22:00:00",43288,"CKVY",12.79,26.07,26.09,26.2,25.95,92.9,94,92.8,0.445,24.44,24.68,24.22,3.24,3.042,169.7,3.244,3.507,0,10.23,-0.0008162513,-0.0009843592,2.5E-07
"2019-01-19 22:05:00",43289,"CKVY",12.78,26.07,26.07,26.2,25.95,93.6,93.6,92.6,0.449,24.31,24.49,24.13,3.269,3.3,172.2,3.768,4.165,0,10.23,-0.0008162513,-0.0009843592,2.5E-07
"2019-01-19 22:10:00",43290,"CKVY",12.77,25.95,26,26.07,25.89,94.5,94.6,93.6,0.451,24.52,24.73,24.35,3.012,3.155,167.9,5.818,3.288,0,10.23,-0.0008162513,-0.0009843592,2.5E-07
"2019-01-19 22:15:00",43291,"CKVY",12.78,25.95,25.95,26.07,25.83,95.7,95.7,94.5,0.456,24.7,24.89,24.52,2.822,2.873,120.2,13.18,3.069,0,10.23,-0.0006105441,-0.0006851135,2.5E-07
"2019-01-19 22:20:00",43292,"CKVY",12.78,25.83,25.86,25.95,25.76,96.5,96.6,95.6,0.458,24.92,25.11,24.71,2.428,2.624,119.8,7.378,2.85,0,10.23,-0.0006105441,-0.0006851135,2.5E-07
"2019-01-19 22:25:00",43293,"CKVY",12.77,25.83,25.83,25.95,25.7,96.4,96.5,96.1,0.457,24.91,25.06,24.74,2.346,2.37,121.6,6.402,2.85,0,10.23,-0.0006105441,-0.0006851135,2.5E-07
"2019-01-19 22:30:00",43294,"CKVY",12.78,25.76,25.83,25.95,25.7,96.9,96.9,96.3,0.458,25.01,25.19,24.81,2.188,2.277,105.6,9.5,2.411,0,10.23,-0.0009189131,-0.00112322,2.5E-07
"2019-01-19 22:35:00",43295,"CKVY",12.77,25.7,25.78,25.89,25.64,97.3,97.3,96.7,0.459,25.04,25.17,24.85,2.215,2.207,123.8,7.828,3.069,0,10.23,-0.0009189131,-0.00112322,2.5E-07
"2019-01-19 22:40:00",43296,"CKVY",12.77,25.7,25.69,25.83,25.58,97.4,97.5,97.2,0.46,25.05,25.16,24.91,2.025,2.107,127,0.85,2.192,0,10.23,-0.0009189131,-0.00112322,2.5E-07
"2019-01-19 22:45:00",43297,"CKVY",12.77,25.83,25.71,25.83,25.58,97.6,97.6,97.2,0.463,25.05,25.23,24.89,2.108,2.023,149.1,18.06,3.288,0,10.23,-0.001038008,-0.001305363,2.5E-07
"2019-01-19 22:50:00",43298,"CKVY",12.77,25.76,25.8,25.95,25.7,96.6,97.6,96.6,0.457,25.12,25.29,24.93,2.186,2.152,178.8,4.645,3.288,0,10.23,-0.001038008,-0.001305363,2.5E-07
"2019-01-19 22:55:00",43299,"CKVY",12.76,25.83,25.87,25.95,25.76,95.9,96.6,95.8,0.455,24.95,25.09,24.8,2.213,2.186,178.4,8.55,2.85,0,10.23,-0.001038008,-0.001305363,2.5E-07
"2019-01-19 23:00:00",43300,"CKVY",12.76,25.83,25.86,26.01,25.7,94.6,95.8,94.6,0.449,24.7,24.98,24.36,2.628,2.435,181.7,8.01,4.822,0,10.23,-0.0009521132,-0.0011767,2.5E-07
"2019-01-19 23:05:00",43301,"CKVY",12.76,25.7,25.72,25.83,25.58,95.5,95.5,94.6,0.451,24.5,24.66,24.3,2.778,2.73,153.2,6.753,4.603,0,10.23,-0.0009521132,-0.0011767,2.5E-07
"2019-01-19 23:10:00",43302,"CKVY",12.75,25.64,25.66,25.76,25.58,96.2,96.3,95.5,0.453,24.65,24.79,24.48,3.07,2.961,144.3,9.94,3.507,0,10.23,-0.0009521132,-0.0011767,2.5E-07
"2019-01-19 23:15:00",43303,"CKVY",12.76,25.58,25.58,25.7,25.45,96.8,96.8,96.2,0.455,24.75,24.84,24.64,2.904,3.043,101.2,12.03,3.288,0,10.23,-0.0007745287,-0.0009104085,2.5E-07
"2019-01-19 23:20:00",43304,"CKVY",12.76,25.58,25.56,25.7,25.45,95.8,96.9,95.8,0.45,24.67,24.82,24.47,2.793,2.826,99.2,5.287,3.507,0,10.23,-0.0007745287,-0.0009104085,2.5E-07
"2019-01-19 23:25:00",43305,"CKVY",12.75,25.7,25.69,25.83,25.58,94.9,95.8,94.8,0.448,24.52,24.72,24.31,2.94,2.83,102.7,3.314,3.726,0,10.23,-0.0007745287,-0.0009104085,2.5E-07
"2019-01-19 23:30:00",43306,"CKVY",12.75,25.83,25.74,25.83,25.58,94.6,95,94.6,0.449,24.47,24.57,24.31,2.493,2.767,85.7,18.12,3.288,0,10.23,-0.0007747931,-0.000913249,2.5E-07
"2019-01-19 23:35:00",43307,"CKVY",12.75,25.89,25.83,25.95,25.64,94.8,94.8,94.3,0.451,24.48,24.61,24.31,2.286,2.384,135.2,15.85,2.85,0,10.23,-0.0007747931,-0.000913249,2.5E-07
"2019-01-19 23:40:00",43308,"CKVY",12.75,25.89,25.84,25.95,25.7,95,95.2,94.8,0.452,24.6,24.76,24.45,1.67,2.012,131.8,10.23,1.973,0,10.23,-0.0007747931,-0.000913249,2.5E-07
"2019-01-19 23:45:00",43309,"CKVY",12.74,25.95,25.9,26.01,25.76,95.3,95.3,95,0.454,24.7,24.84,24.54,1.369,1.496,132.3,8.62,1.315,0,10.23,-0.0009572243,-0.001198063,2.5E-07
"2019-01-19 23:50:00",43310,"CKVY",12.73,26.01,25.96,26.07,25.76,95.4,95.5,95.2,0.456,24.81,24.96,24.6,0.831,1.032,147.4,0.101,1.754,0,10.23,-0.0009572243,-0.001198063,2.5E-07
"2019-01-19 23:55:00",43311,"CKVY",12.73,25.95,25.96,26.07,25.83,95.4,95.8,95.4,0.455,24.87,25.01,24.72,0.935,0.861,164.9,19.19,1.973,0,10.23,-0.0009572243,-0.001198063,2.5E-07
"2019-01-20 00:00:00",43312,"CKVY",12.73,25.95,25.98,26.14,25.83,94.8,95.4,94.8,0.452,24.75,24.92,24.62,1.227,1.057,183.9,14.67,2.192,0,10.23,-0.001318441,-0.001824112,2.5E-07
"2019-01-20 00:05:00",43313,"CKVY",12.72,26.01,25.99,26.07,25.83,94.6,94.9,94.5,0.452,24.65,24.79,24.49,1.335,1.34,142.1,11.32,1.315,0,10.23,-0.001318441,-0.001824112,2.5E-07
"2019-01-20 00:10:00",43314,"CKVY",12.71,26.07,26.04,26.2,25.89,95.1,95.1,94.5,0.456,24.75,24.96,24.55,1.104,1.251,105,8.05,1.534,0,10.23,-0.001318441,-0.001824112,2.5E-07
"2019-01-20 00:15:00",43315,"CKVY",12.71,26.26,26.19,26.32,26.01,95.1,95.3,95,0.459,24.99,25.15,24.81,0.592,0.837,93.6,0.095,0,0,10.23,-0.001243035,-0.001686585,2.5E-07
"2019-01-20 00:20:00",43316,"CKVY",12.72,26.2,26.23,26.32,26.07,94.9,95.1,94.7,0.457,24.96,25.08,24.81,0.304,0.438,95.2,5.513,0.877,0,10.23,-0.001243035,-0.001686585,2.5E-07
"2019-01-20 00:25:00",43317,"CKVY",12.72,26.26,26.24,26.32,26.07,94.4,94.9,94.3,0.456,24.9,25.05,24.76,0.068,0.164,121.7,3.878,1.096,0,10.23,-0.001243035,-0.001686585,2.5E-07
"2019-01-20 00:30:00",43318,"CKVY",12.71,26.32,26.25,26.32,26.14,95.1,95.1,94.3,0.461,24.95,25.12,24.74,0.42,0.256,128.5,14.96,1.534,0,10.23,-0.001652699,-0.002514666,2.5E-07
"2019-01-20 00:35:00",43319,"CKVY",12.71,26.2,26.28,26.38,26.14,95,95.3,95,0.458,25.08,25.22,24.9,0.67,0.505,121.3,22.14,2.192,0,10.23,-0.001652699,-0.002514666,2.5E-07
"2019-01-20 00:40:00",43320,"CKVY",12.71,26.14,26.21,26.32,26.07,95.3,95.4,94.9,0.458,25.03,25.17,24.89,1.118,0.9,168.9,7.079,2.192,0,10.23,-0.001652699,-0.002514666,2.5E-07
"2019-01-20 00:45:00",43321,"CKVY",12.71,26.2,26.18,26.32,26.07,93.5,95.3,93.5,0.45,24.81,25.09,24.45,1.38,1.216,219.4,31,2.63,0,10.23,-0.001363671,-0.001910747,2.5E-07
"2019-01-20 00:50:00",43322,"CKVY",12.71,26.07,26.1,26.2,25.89,94.2,94.3,93.1,0.452,24.51,24.76,24.19,2.075,1.751,217.4,5.332,3.946,0,10.23,-0.001363671,-0.001910747,2.5E-07
"2019-01-20 00:55:00",43323,"CKVY",12.7,26.01,26.08,26.2,25.95,96.3,96.3,94.2,0.461,24.86,25.18,24.57,2.611,2.276,220.9,5.224,4.384,0,10.23,-0.001363671,-0.001910747,2.5E-07
"2019-01-20 01:00:00",43324,"CKVY",12.69,26.2,26.04,26.32,25.95,97.4,97.6,96.3,0.469,25.33,25.69,25.07,3.385,2.983,198.4,9.42,8.11,0,10.23,-0.0008810845,-0.001073502,2.5E-07
"2019-01-20 01:05:00",43325,"CKVY",12.69,26.2,26.26,26.44,26.07,96.6,97.4,95.9,0.465,25.37,25.62,25.19,3.731,3.691,198.5,10.02,7.453,0,10.23,-0.0008810845,-0.001073502,2.5E-07
"2019-01-20 01:10:00",43326,"CKVY",12.69,26.51,26.34,26.57,26.14,95.5,96.7,95.5,0.466,25.38,25.5,25.18,3.583,3.743,193.6,8.22,4.384,0,10.23,-0.0008810845,-0.001073502,2.5E-07
"2019-01-20 01:15:00",43327,"CKVY",12.69,26.63,26.57,26.69,26.44,96,96,95.5,0.471,25.5,25.69,25.33,2.334,3.037,233.3,41.64,1.754,0,10.23,-0.0006934075,-0.000789445,2.5E-07
"2019-01-20 01:20:00",43328,"CKVY",12.69,26.44,26.52,26.69,26.38,96.6,96.6,95.9,0.47,25.61,25.7,25.39,1.278,1.686,18.42,23.77,1.534,0,10.23,-0.0006934075,-0.000789445,2.5E-07
"2019-01-20 01:25:00",43329,"CKVY",12.69,26.32,26.37,26.51,26.32,96.7,97,96.6,0.468,25.6,25.7,25.49,1.117,1.113,36.46,16.09,3.726,0,10.23,-0.0006934075,-0.000789445,2.5E-07
"2019-01-20 01:30:00",43330,"CKVY",12.68,26.51,26.49,26.69,26.32,96.2,96.9,96.2,0.47,25.67,25.81,25.5,2.018,1.612,9.51,2.811,4.603,0,10.23,-0.001205356,-0.001594006,2.5E-07
"2019-01-20 01:35:00",43331,"CKVY",12.68,26.69,26.66,26.82,26.51,95.7,96.3,95.7,0.47,25.65,25.79,25.5,2.185,2.101,20.35,8.06,1.973,0,10.23,-0.001205356,-0.001594006,2.5E-07
"2019-01-20 01:40:00",43332,"CKVY",12.68,26.69,26.68,26.82,26.57,96.1,96.1,95.4,0.472,25.63,25.84,25.45,2.059,2.2,0.884,12.64,2.63,0,10.23,-0.001205356,-0.001594006,2.5E-07
"2019-01-20 01:45:00",43333,"CKVY",12.67,26.57,26.66,26.82,26.57,96.7,96.7,96,0.473,25.77,25.94,25.62,1.782,1.828,355.4,6.458,3.507,0,10.23,-0.001015076,-0.001274724,2.5E-07
"2019-01-20 01:50:00",43334,"CKVY",12.67,26.32,26.5,26.69,26.32,98.2,98.3,96.7,0.476,25.87,26.04,25.65,2.742,2.237,351.3,7.792,5.918,0,10.23,-0.001015076,-0.001274724,2.5E-07
"2019-01-20 01:55:00",43335,"CKVY",12.67,26.32,26.35,26.51,26.2,99.5,99.5,98.2,0.482,26.08,26.23,25.9,3.303,3.007,343.4,11.2,4.603,0,10.23,-0.001015076,-0.001274724,2.5E-07
"2019-01-20 02:00:00",43336,"CKVY",12.67,26.32,26.32,26.44,26.2,100.1,100.2,99.4,0.485,26.28,26.46,26.09,3.37,3.395,346.8,6.896,4.384,0,10.23,-0.00099239,-0.001205458,2.5E-07
"2019-01-20 02:05:00",43337,"CKVY",12.66,26.38,26.39,26.51,26.26,100.1,100.2,100.1,0.486,26.41,26.54,26.27,2.157,2.789,332.7,15.58,1.534,0,10.23,-0.00099239,-0.001205458,2.5E-07
"2019-01-20 02:10:00",43338,"CKVY",12.66,26.44,26.44,26.57,26.32,100.1,100.2,100.1,0.487,26.47,26.6,26.34,1.236,1.694,13.04,39.01,1.534,0,10.23,-0.00099239,-0.001205458,2.5E-07
"2019-01-20 02:15:00",43339,"CKVY",12.66,26.44,26.46,26.57,26.32,100.2,100.2,100.1,0.487,26.49,26.6,26.35,0.553,0.803,305.7,16.03,1.754,0,10.23,-0.00128682,-0.001686276,2.5E-07
"2019-01-20 02:20:00",43340,"CKVY",12.64,26.32,26.41,26.51,26.26,100.2,100.2,100.1,0.485,26.44,26.54,26.29,1.181,0.852,311.4,13.8,5.261,0,10.23,-0.00128682,-0.001686276,2.5E-07
"2019-01-20 02:25:00",43341,"CKVY",12.65,26.14,26.23,26.44,26.07,100.1,100.2,100.1,0.481,26.26,26.48,26.09,2.126,1.6,337.6,14.13,4.822,0,10.23,-0.00128682,-0.001686276,2.5E-07
"2019-01-20 02:30:00",43342,"CKVY",12.65,26.01,26.02,26.2,25.89,100.1,100.2,100.1,0.479,26.05,26.23,25.91,3.093,2.707,355.2,8.83,5.042,0,10.23,-0.001290153,-0.001696055,2.5E-07
"2019-01-20 02:35:00",43343,"CKVY",12.63,26.07,25.98,26.07,25.83,100.2,100.2,100.1,0.48,26.01,26.12,25.84,2.886,3.042,3.321,8.43,2.85,0,10.23,-0.001290153,-0.001696055,2.5E-07
"2019-01-20 02:40:00",43344,"CKVY",12.64,26.2,26.1,26.2,25.95,100.2,100.2,100.1,0.482,26.12,26.24,25.97,1.753,2.384,20.02,0.585,1.315,0,10.23,-0.001290153,-0.001696055,2.5E-07
"2019-01-20 02:45:00",43345,"CKVY",12.63,26.01,26.13,26.26,26.01,100.1,100.2,100.1,0.479,26.16,26.28,26.03,1.017,1.267,21.9,8.43,1.973,0,10.23,-0.001183996,-0.001503419,2.5E-07
"2019-01-20 02:50:00",43346,"CKVY",12.62,26.2,26.16,26.26,26.01,100.2,100.2,100.1,0.482,26.19,26.29,26.03,0.493,0.754,43.08,0.02,1.315,0,10.23,-0.001183996,-0.001503419,2.5E-07
"2019-01-20 02:55:00",43347,"CKVY",12.63,26.01,26.14,26.26,25.95,100.1,100.2,100.1,0.478,26.17,26.29,25.98,0.917,0.626,317.8,84.4,2.63,0,10.23,-0.001183996,-0.001503419,2.5E-07
"2019-01-20 03:00:00",43348,"CKVY",12.63,26.07,26.2,26.44,25.95,100.1,100.2,100.1,0.48,26.23,26.48,25.97,1.288,1.155,271.3,29.36,3.507,0,10.23,-0.001506307,-0.00214169,2.5E-07
"2019-01-20 03:05:00",43349,"CKVY",12.62,25.89,25.97,26.2,25.83,100.1,100.2,100.1,0.476,26,26.23,25.85,2.181,1.671,309.2,5.366,3.726,0,10.23,-0.001506307,-0.00214169,2.5E-07
"2019-01-20 03:10:00",43350,"CKVY",12.62,25.95,25.95,26.07,25.83,100.2,100.2,100.1,0.478,25.97,26.11,25.84,2.553,2.433,299,10.29,3.288,0,10.23,-0.001506307,-0.00214169,2.5E-07
"2019-01-20 03:15:00",43351,"CKVY",12.61,25.95,25.96,26.07,25.83,100.2,100.2,100.1,0.478,25.99,26.12,25.84,2.719,2.673,304.6,9.41,3.507,0,10.23,-0.001176235,-0.001491096,2.5E-07
"2019-01-20 03:20:00",43352,"CKVY",12.61,26.07,26.02,26.14,25.89,100.1,100.2,100.1,0.48,26.04,26.17,25.9,2.492,2.611,307.6,9.85,3.069,0,10.23,-0.001176235,-0.001491096,2.5E-07
"2019-01-20 03:25:00",43353,"CKVY",12.61,26.07,26.08,26.2,25.95,100.2,100.2,100.1,0.48,26.11,26.23,25.97,2.543,2.497,329.1,5.971,3.726,0,10.23,-0.001176235,-0.001491096,2.5E-07
"2019-01-20 03:30:00",43354,"CKVY",12.61,26.2,26.17,26.32,26.01,100.1,100.2,100.1,0.482,26.2,26.35,26.04,2.399,2.455,356,9.28,3.069,0,10.23,-0.001135081,-0.00141783,2.5E-07
"2019-01-20 03:35:00",43355,"CKVY",12.6,26.44,26.33,26.51,26.14,100.1,100.2,100.1,0.487,26.36,26.54,26.14,2.149,2.315,10.98,5.26,1.973,0,10.23,-0.001135081,-0.00141783,2.5E-07
"2019-01-20 03:40:00",43356,"CKVY",12.6,26.57,26.56,26.69,26.32,100.2,100.2,100.1,0.49,26.59,26.73,26.35,1.807,1.929,64.94,16.57,2.85,0,10.23,-0.001135081,-0.00141783,2.5E-07
"2019-01-20 03:45:00",43357,"CKVY",12.6,26.38,26.51,26.63,26.32,100.2,100.2,100.1,0.486,26.54,26.66,26.34,1.806,1.733,46.44,14.41,3.726,0,10.23,-0.001241955,-0.001602317,2.5E-07
"2019-01-20 03:50:00",43358,"CKVY",12.6,26.26,26.29,26.44,26.14,100.1,100.2,100.1,0.484,26.31,26.47,26.17,2.463,2.167,18.68,6.876,4.603,0,10.23,-0.001241955,-0.001602317,2.5E-07
"2019-01-20 03:55:00",43359,"CKVY",12.59,26.44,26.38,26.51,26.2,100.2,100.2,100.1,0.487,26.41,26.55,26.22,2.041,2.361,38.99,3.793,1.973,0,10.23,-0.001241955,-0.001602317,2.5E-07
"2019-01-20 04:00:00",43360,"CKVY",12.6,26.51,26.45,26.57,26.32,100.2,100.2,100.1,0.489,26.48,26.6,26.34,1.473,1.773,50.32,98,1.315,0,10.23,-0.00121815,-0.001560413,2.5E-07
"2019-01-20 04:05:00",43361,"CKVY",12.59,26.44,26.45,26.57,26.32,100.1,100.2,100.1,0.487,26.47,26.6,26.35,0.392,0.909,245.3,1.75,0.877,0,10.23,-0.00121815,-0.001560413,2.5E-07
"2019-01-20 04:10:00",43362,"CKVY",12.58,26.32,26.37,26.51,26.2,100.1,100.2,100.1,0.485,26.4,26.54,26.22,0.451,0.308,279.5,39.55,2.192,0,10.23,-0.00121815,-0.001560413,2.5E-07
"2019-01-20 04:15:00",43363,"CKVY",12.59,26.32,26.32,26.44,26.2,100.1,100.2,100.1,0.485,26.35,26.49,26.21,0.837,0.696,282.9,9.97,2.411,0,10.23,-0.00157725,-0.00229728,2.5E-07
"2019-01-20 04:20:00",43364,"CKVY",12.59,26.32,26.32,26.44,26.2,100.1,100.2,100.1,0.485,26.35,26.48,26.22,1.309,1.078,317.5,18.57,2.192,0,10.23,-0.00157725,-0.00229728,2.5E-07
"2019-01-20 04:25:00",43365,"CKVY",12.58,26.44,26.38,26.44,26.26,100.1,100.2,100.1,0.487,26.41,26.49,26.28,1.486,1.404,260,51.98,1.973,0,10.23,-0.00157725,-0.00229728,2.5E-07
"2019-01-20 04:30:00",43366,"CKVY",12.59,26.44,26.43,26.57,26.32,100.2,100.2,100.1,0.487,26.46,26.59,26.34,1.085,1.289,283.9,15.14,1.534,0,10.23,-0.001402261,-0.001914436,2.5E-07
"2019-01-20 04:35:00",43367,"CKVY",12.58,26.44,26.39,26.57,26.26,100.2,100.2,100.1,0.487,26.42,26.6,26.28,1.292,1.159,330.1,18.86,2.85,0,10.23,-0.001402261,-0.001914436,2.5E-07
"2019-01-20 04:40:00",43368,"CKVY",12.58,26.51,26.47,26.63,26.26,100.1,100.2,100.1,0.489,26.5,26.66,26.28,1.531,1.473,71.07,10.59,3.069,0,10.23,-0.001402261,-0.001914436,2.5E-07
"2019-01-20 04:45:00",43369,"CKVY",12.58,26.57,26.42,26.63,26.26,100.2,100.2,100.1,0.49,26.45,26.66,26.29,2.083,1.8,68.22,12.51,3.069,0,10.23,-0.001350826,-0.001809968,2.5E-07
"2019-01-20 04:50:00",43370,"CKVY",12.58,26.44,26.53,26.69,26.32,100.2,100.2,100.1,0.487,26.56,26.73,26.35,1.552,1.877,103.9,6.89,1.973,0,10.23,-0.001350826,-0.001809968,2.5E-07
"2019-01-20 04:55:00",43371,"CKVY",12.57,26.44,26.42,26.51,26.32,100.2,100.2,100.1,0.487,26.45,26.54,26.34,0.989,1.264,106.1,0,0.658,0,10.23,-0.001350826,-0.001809968,2.5E-07
"2019-01-20 05:00:00",43372,"CKVY",12.57,26.51,26.43,26.57,26.32,100.2,100.2,100.1,0.489,26.46,26.6,26.34,0.626,0.778,47.88,24.98,2.192,0,10.23,-0.001392456,-0.001892646,2.5E-07
"2019-01-20 05:05:00",43373,"CKVY",12.58,26.44,26.48,26.57,26.38,100.2,100.2,100.1,0.487,26.51,26.6,26.39,0.517,0.547,31.69,15.24,1.096,0,10.23,-0.001392456,-0.001892646,2.5E-07
"2019-01-20 05:10:00",43374,"CKVY",12.57,26.63,26.87,27.31,26.44,100.1,100.2,100.1,0.491,26.89,27.35,26.48,1.018,0.751,221.8,22,3.288,0,10.23,-0.001392456,-0.001892646,2.5E-07
"2019-01-20 05:15:00",43375,"CKVY",12.57,26.57,26.7,26.82,26.57,100.1,100.2,100.1,0.49,26.73,26.86,26.59,0.933,0.998,260.5,47.41,1.973,0,10.23,-0.001549048,-0.002223608,2.5E-07
"2019-01-20 05:20:00",43376,"CKVY",12.57,26.38,26.47,26.63,26.32,100.1,100.2,100.1,0.486,26.5,26.66,26.34,0.852,0.868,196.9,0.836,0.877,0,10.23,-0.001549048,-0.002223608,2.5E-07
"2019-01-20 05:25:00",43377,"CKVY",12.57,26.14,26.21,26.51,26.01,100.2,100.2,100.1,0.481,26.23,26.54,26.03,0.737,0.844,198.8,14.62,2.192,0,10.23,-0.001549048,-0.002223608,2.5E-07
"2019-01-20 05:30:00",43378,"CKVY",12.57,26.44,26.28,26.51,26.07,100.2,100.2,100.1,0.487,26.31,26.54,26.09,1.106,0.914,212.5,14.31,2.85,0,10.23,-0.001503106,-0.00213052,2.5E-07
"2019-01-20 05:35:00",43379,"CKVY",12.57,26.32,26.36,26.57,26.2,100.1,100.2,100.1,0.485,26.39,26.6,26.21,1.124,1.123,225.5,17.37,1.315,0,10.23,-0.001503106,-0.00213052,2.5E-07
"2019-01-20 05:40:00",43380,"CKVY",12.57,26.57,26.48,26.75,26.26,100.2,100.2,100.1,0.49,26.51,26.8,26.28,1.029,1.039,185.2,19.47,1.754,0,10.23,-0.001503106,-0.00213052,2.5E-07
"2019-01-20 05:45:00",43381,"CKVY",12.56,26.51,26.51,26.69,26.38,100.1,100.2,100.1,0.488,26.54,26.73,26.41,0.37,0.706,192.4,0.079,0,0,10.23,-0.001484563,-0.002086535,2.5E-07
"2019-01-20 05:50:00",43382,"CKVY",12.57,26.57,26.51,26.69,26.32,100.2,100.2,100.1,0.49,26.53,26.73,26.34,0.379,0.358,192.5,0.044,0.877,0,10.23,-0.001484563,-0.002086535,2.5E-07
"2019-01-20 05:55:00",43383,"CKVY",12.56,26.51,26.62,26.82,26.38,100.2,100.2,100.1,0.489,26.65,26.85,26.4,0.071,0.221,192.4,0.061,0.877,0,10.23,-0.001484563,-0.002086535,2.5E-07
"2019-01-20 06:00:00",43384,"CKVY",12.56,26.38,26.39,26.57,26.26,100.1,100.2,100.1,0.486,26.41,26.6,26.27,0.645,0.312,102.6,65.55,3.946,0,10.23,-0.001699426,-0.002591834,2.5E-07
"2019-01-20 06:05:00",43385,"CKVY",12.56,26.32,26.29,26.44,26.14,100.1,100.2,100.1,0.485,26.32,26.48,26.16,1.7,1.181,63.08,9.95,4.603,0,10.23,-0.001699426,-0.002591834,2.5E-07
"2019-01-20 06:10:00",43386,"CKVY",12.56,26.32,26.25,26.32,26.14,100.2,100.2,100.1,0.485,26.28,26.36,26.15,2.487,2.101,93.1,7.524,3.507,0,10.23,-0.001699426,-0.002591834,2.5E-07
"2019-01-20 06:15:00",43387,"CKVY",12.56,26.2,26.24,26.38,26.07,100.2,100.2,100.1,0.482,26.27,26.4,26.11,2.742,2.672,89.5,5.764,3.288,0,10.23,-0.001237317,-0.001596821,2.5E-07
"2019-01-20 06:20:00",43388,"CKVY",12.56,26.38,26.21,26.51,26.01,100.1,100.2,100.1,0.486,26.24,26.54,26.04,2.548,2.648,96.2,7.723,3.507,0,10.23,-0.001237317,-0.001596821,2.5E-07
"2019-01-20 06:25:00",43389,"CKVY",12.55,26.69,26.65,26.82,26.44,100.1,100.2,100.1,0.492,26.68,26.86,26.46,2.384,2.515,116.7,1.946,2.85,0,10.23,-0.001237317,-0.001596821,2.5E-07
"2019-01-20 06:30:00",43390,"CKVY",12.56,26.63,26.65,26.82,26.44,100.1,100.2,100.1,0.491,26.68,26.86,26.47,1.826,2.134,86.6,18.68,1.534,0,10.23,-0.001162659,-0.001460516,2.5E-07
"2019-01-20 06:35:00",43391,"CKVY",12.55,26.82,26.38,26.82,25.95,100.2,100.2,100.1,0.495,26.41,26.85,25.97,1.417,1.611,267.3,44.75,2.63,0,10.23,-0.001162659,-0.001460516,2.5E-07
"2019-01-20 06:40:00",43392,"CKVY",12.54,25.58,26.28,26.88,25.58,100.2,100.2,100.1,0.47,26.31,26.91,25.6,1.491,1.364,252.4,14.74,3.288,0,10.23,-0.001162659,-0.001460516,2.5E-07
"2019-01-20 06:45:00",43393,"CKVY",12.54,25.39,25.45,25.64,25.27,100.1,100.2,100.1,0.466,25.48,25.66,25.29,1.573,1.523,266.1,0.114,2.411,0,10.23,-0.001332009,-0.001780144,2.5E-07
"2019-01-20 06:50:00",43394,"CKVY",12.55,25.08,25.33,25.58,25.08,100.1,100.2,100.1,0.461,25.36,25.61,25.1,1.137,1.377,266.3,0.02,0.877,0,10.23,-0.001332009,-0.001780144,2.5E-07
"2019-01-20 06:55:00",43395,"CKVY",12.54,25.15,25.13,25.21,25.02,100.2,100.2,100.1,0.462,25.16,25.25,25.04,0.437,0.819,266.2,0.101,0.877,0,10.23,-0.001332009,-0.001780144,2.5E-07
"2019-01-20 07:00:00",43396,"CKVY",12.54,24.77,25.02,25.27,24.77,100.1,100.2,100.1,0.455,25.04,25.29,24.8,0.38,0.36,266.1,0.052,1.315,0,10.23,-0.001466724,-0.002080592,2.5E-07
"2019-01-20 07:05:00",43397,"CKVY",12.54,25.21,24.95,25.33,24.53,100.1,100.2,100.1,0.463,24.98,25.37,24.54,0.706,0.56,266.1,0.131,1.754,0,10.22,-0.001466724,-0.002080592,2.5E-07
"2019-01-20 07:10:00",43398,"CKVY",12.54,24.46,24.77,25.33,24.46,100.1,100.2,100.1,0.449,24.79,25.37,24.48,0.677,0.704,266,0.147,0,0,10.22,-0.001466724,-0.002080592,2.5E-07
"2019-01-20 07:15:00",43399,"CKVY",12.55,24.96,24.72,24.96,24.46,100.1,100.2,100.1,0.458,24.75,25,24.47,0.381,0.547,266,0.168,0,0,10.22,-0.001529336,-0.002233296,2.5E-07
"2019-01-20 07:20:00",43400,"CKVY",12.54,25.95,25.46,25.95,24.84,100.1,100.2,100.1,0.477,25.49,25.98,24.85,0,0.153,266,0.139,0,0,10.22,-0.001529336,-0.002233296,2.5E-07
"2019-01-20 07:25:00",43401,"CKVY",12.54,26.2,26.19,26.38,25.83,100.1,100.2,100.1,0.482,26.22,26.4,25.84,0.103,0.011,149.4,1.222,1.754,0,10.22,-0.001529336,-0.002233296,2.5E-07
"2019-01-20 07:30:00",43402,"CKVY",12.53,25.76,25.99,26.32,25.64,100.1,100.2,100.1,0.474,26.02,26.35,25.66,0.697,0.39,148.3,4.126,2.192,0.01377022,10.22,-0.001714904,-0.002659839,2.5E-07
"2019-01-20 07:35:00",43403,"CKVY",12.53,22.67,24.93,25.76,22.67,100.1,100.2,100.1,0.416,24.96,25.8,22.69,1.543,1.109,145.7,2.558,2.85,0.1244495,10.22,-0.001714904,-0.002659839,2.5E-07
"2019-01-20 07:40:00",43404,"CKVY",12.54,20.69,21.26,22.61,20.63,100.1,100.2,100.1,0.383,21.28,22.63,20.65,1.723,1.766,144.7,18.69,2.85,0.435412,10.22,-0.001714904,-0.002659839,2.5E-07
"2019-01-20 07:45:00",43405,"CKVY",12.53,22.3,21.47,22.36,20.57,100.1,100.2,100.1,0.41,21.49,22.39,20.58,1.463,1.549,103.9,16.25,2.192,0.9613921,10.22,-0.001168641,-0.001555566,0.002302
"2019-01-20 07:50:00",43406,"CKVY",12.54,21.8,22.04,22.36,21.74,100.2,100.2,100.1,0.401,22.06,22.39,21.76,1.409,1.424,114.9,10.29,2.85,1.693778,10.22,-0.001168641,-0.001555566,0.002302
"2019-01-20 07:55:00",43407,"CKVY",12.53,20.13,20.94,21.8,20.01,100.1,100.2,100.1,0.374,20.96,21.84,20.02,2.096,1.618,154.1,17.38,3.946,2.810062,10.22,-0.001168641,-0.001555566,0.002302
"2019-01-20 08:00:00",43408,"CKVY",12.54,21.62,20.91,21.62,20.07,100.1,100.2,100.1,0.398,20.93,21.65,20.09,2.945,2.655,192.8,13.92,4.822,4.538359,10.22,-0.0008960016,-0.001152329,0.009250198
"2019-01-20 08:05:00",43409,"CKVY",12.56,20.57,21.2,21.74,20.51,100.1,100.2,100.1,0.381,21.22,21.77,20.53,2.93,2.922,209.2,6.151,3.726,7.216049,10.22,-0.0008960016,-0.001152329,0.009250198
"2019-01-20 08:10:00",43410,"CKVY",12.57,21.13,21.29,21.62,20.57,100.1,100.2,100.1,0.39,21.31,21.65,20.58,3.384,3.224,212.7,4.78,5.48,10.7705,10.22,-0.0008960016,-0.001152329,0.009250198
"2019-01-20 08:15:00",43411,"CKVY",12.59,20.39,20.39,21,20.14,100.1,100.2,100.1,0.378,20.42,21.03,20.15,2.893,3.182,181.9,30.99,4.165,15.48768,10.22,-0.003428236,-0.003644962,0.02196332
"2019-01-20 08:20:00",43412,"CKVY",12.61,19.52,19.86,20.45,19.4,100.2,100.2,100.1,0.364,19.88,20.48,19.42,2.672,2.758,145.3,10.99,3.069,22.19304,10.22,-0.003428236,-0.003644962,0.02196332
"2019-01-20 08:25:00",43413,"CKVY",12.65,17.42,18.67,19.59,17.42,99.8,100.2,99.8,0.332,18.68,19.61,17.37,2.158,2.365,130,13.84,3.726,30.05741,10.22,-0.003428236,-0.003644962,0.02196332
"2019-01-20 08:30:00",43414,"CKVY",12.68,16.74,17.15,17.42,16.68,99.8,100.2,99.7,0.322,17.15,17.45,16.63,2.36,2.132,99.6,8.77,3.288,37.28168,10.22,-0.001849686,-0.00196821,0.04692569
"2019-01-20 08:35:00",43415,"CKVY",12.71,17.3,16.81,17.42,16.18,100.1,100.2,99.4,0.331,16.78,17.46,16.06,2.674,2.595,97.2,5.566,3.288,42.62495,10.21,-0.001849686,-0.00196821,0.04692569
"2019-01-20 08:40:00",43416,"CKVY",12.76,18.47,17.92,18.54,17.3,100.1,100.2,100.1,0.348,17.94,18.57,17.32,2.633,2.73,96,3.496,3.507,46.29993,10.21,-0.001849686,-0.00196821,0.04692569
"2019-01-20 08:45:00",43417,"CKVY",12.86,18.78,18.73,18.91,18.41,100.1,100.2,100.1,0.353,18.75,18.93,18.43,2.25,2.454,116.4,17.38,1.973,51.35388,10.21,0.0006641455,0.0007029051,0.0802948
"2019-01-20 08:50:00",43418,"CKVY",13,18.29,18.61,18.91,18.04,99.1,100.2,98.2,0.342,18.45,18.92,17.62,2.14,2.126,188.9,26.25,3.726,61.96568,10.21,0.0006641455,0.0007029051,0.0802948
"2019-01-20 08:55:00",43419,"CKVY",13.14,18.41,18.68,19.34,18.16,98.7,100.2,98.7,0.342,18.55,19.37,17.91,1.971,2.041,208.6,11.45,3.507,79.31145,10.21,0.0006641455,0.0007029051,0.0802948
"2019-01-20 09:00:00",43420,"CKVY",13.28,17.73,18.11,18.41,17.61,98.3,98.8,97.9,0.331,17.74,18.09,17.12,2.232,2.083,216.1,6.623,3.069,96.85287,10.21,0.002587454,0.002788035,0.1158113
"2019-01-20 09:05:00",43421,"CKVY",13.53,18.91,18.29,18.97,17.73,99.3,99.3,98.3,0.352,18.03,18.8,17.33,1.995,2.248,205.1,10.07,3.069,113.8281,10.22,0.002587454,0.002788035,0.1158113
"2019-01-20 09:10:00",43422,"CKVY",14.07,20.89,20.09,21.08,18.91,100.1,100.2,99.3,0.386,20.07,21.1,18.74,1.391,1.672,169.9,9.79,1.534,132.7414,10.22,0.002587454,0.002788035,0.1158113
"2019-01-20 09:15:00",43423,"CKVY",14.08,19.66,20.32,20.96,19.6,97.8,100.1,97.7,0.358,20.08,20.98,19.06,1.133,1.231,165.1,11.12,2.411,154.1413,10.22,0.00575071,0.006140971,0.1515541
"2019-01-20 09:20:00",43424,"CKVY",13.99,18.98,19.58,20.03,18.92,97.3,98.8,97.3,0.346,19.12,19.74,18.28,0.858,0.965,144.1,47.52,2.63,172.3375,10.22,0.00575071,0.006140971,0.1515541
"2019-01-20 09:25:00",43425,"CKVY",13.96,19.91,19.28,19.91,18.92,99,99,97.3,0.366,18.83,19.66,18.27,0.835,0.841,82.3,6.902,0.658,179.1884,10.22,0.00575071,0.006140971,0.1515541
"2019-01-20 09:30:00",43426,"CKVY",13.94,20.59,20.49,21.08,19.85,99,99.8,98.9,0.377,20.34,21.02,19.61,0.323,0.619,81.8,0.139,0,181.1619,10.22,0.008579609,0.009164345,0.186893
"2019-01-20 09:35:00",43427,"CKVY",13.91,19.66,19.9,20.59,19.54,97.6,99,97.6,0.357,19.44,20.31,18.96,0.337,0.227,81.9,0.088,1.973,179.7005,10.23,0.008579609,0.009164345,0.186893
"2019-01-20 09:40:00",43428,"CKVY",13.89,19.16,19.4,19.6,19.16,97.9,98.3,97.4,0.351,18.91,19.19,18.64,0.862,0.557,80.1,3.786,2.85,182.8452,10.23,0.008579609,0.009164345,0.186893
"2019-01-20 09:45:00",43429,"CKVY",13.88,19.35,18.9,19.41,18.61,98.9,98.9,97.5,0.357,18.43,19.15,18.04,1.483,1.246,102.4,10.2,3.069,186.2928,10.23,0.01030332,0.01100617,0.2211679
"2019-01-20 09:50:00",43430,"CKVY",13.87,19.78,19.69,19.91,19.35,98.9,99.1,98.6,0.364,19.42,19.67,19.07,1.805,1.645,112.7,29.51,3.288,189.7101,10.23,0.01030332,0.01100617,0.2211679
"2019-01-20 09:55:00",43431,"CKVY",13.86,19.97,19.85,20.03,19.66,98.7,99,98.5,0.366,19.53,19.72,19.32,2.074,1.998,157.8,5.801,3.507,191.9331,10.23,0.01030332,0.01100617,0.2211679
"2019-01-20 10:00:00",43432,"CKVY",13.87,20.7,20.09,20.83,19.65,99.4,99.5,98.2,0.38,19.78,20.68,19.24,1.937,2.022,162.5,8.13,3.069,195.0732,10.23,0.01111413,0.01186448,0.2534001
"2019-01-20 10:05:00",43433,"CKVY",13.87,21.76,21.43,21.82,20.7,99.9,100.2,99.4,0.4,21.4,21.81,20.57,1.354,1.695,170.2,0.093,0,197.2858,10.23,0.01111413,0.01186448,0.2534001
"2019-01-20 10:10:00",43434,"CKVY",13.87,20.76,21.41,21.94,20.64,98.1,100,97.8,0.376,21.18,21.94,20.12,0.738,0.946,111,65.34,2.192,195.3217,10.23,0.01111413,0.01186448,0.2534001
"2019-01-20 10:15:00",43435,"CKVY",13.87,20.7,20.9,21.14,20.64,98,98.7,98,0.375,20.51,20.8,20.17,1.336,0.873,110,25.79,4.822,196.8894,10.23,0.01286178,0.01371362,0.28324
"2019-01-20 10:20:00",43436,"CKVY",13.87,20.95,20.61,20.95,20.33,97.9,98,97.2,0.378,20.04,20.46,19.66,2.581,1.968,120.9,7.164,4.603,213.5616,10.23,0.01286178,0.01371362,0.28324
"2019-01-20 10:25:00",43437,"CKVY",13.87,21.44,21.35,21.57,20.89,97.9,98.4,97.9,0.387,20.9,21.17,20.39,3.167,2.972,117.2,9.75,3.946,252.7572,10.23,0.01286178,0.01371362,0.28324
"2019-01-20 10:30:00",43438,"CKVY",13.88,22,21.8,22.12,21.38,98.2,98.7,97.9,0.397,21.39,21.79,20.88,3.043,3.134,149.6,8.23,4.603,284.3195,10.23,0.01723946,0.01841822,0.3114266
"2019-01-20 10:35:00",43439,"CKVY",13.88,22.37,22.27,22.5,21.82,99,99,98.1,0.406,21.95,22.24,21.37,3.511,3.264,164.7,1.107,5.699,294.6147,10.23,0.01723946,0.01841822,0.3114266
"2019-01-20 10:40:00",43440,"CKVY",13.89,23.24,22.9,23.36,22.37,99.6,99.8,98.9,0.424,22.76,23.32,22.1,4.394,3.916,166.5,2.278,5.918,273.0729,10.23,0.01723946,0.01841822,0.3114266
"2019-01-20 10:45:00",43441,"CKVY",13.89,21.94,22.55,23.3,21.87,97.1,99.6,97.1,0.392,22.13,23.17,21.19,4.645,4.627,154.8,4.97,5.042,254.802,10.23,0.01501056,0.01601084,0.3363034
"2019-01-20 10:50:00",43442,"CKVY",13.89,21.99,21.8,22.12,21.5,97.3,98.1,96.7,0.393,21.18,21.64,20.72,3.818,4.233,141.2,8.44,3.288,252.1648,10.23,0.01501056,0.01601084,0.3363034
"2019-01-20 10:55:00",43443,"CKVY",13.89,22.49,22.17,22.61,21.87,97.7,97.9,97.1,0.403,21.54,22.07,21.17,3.09,3.438,132.5,15.11,3.507,279.5754,10.23,0.01501056,0.01601084,0.3363034
"2019-01-20 11:00:00",43444,"CKVY",13.9,22.55,22.63,22.92,22.42,96.9,97.7,96.7,0.401,21.96,22.37,21.64,2.908,2.969,149.7,4.162,3.726,304.5425,10.23,0.01891865,0.02026146,0.3595117
"2019-01-20 11:05:00",43445,"CKVY",13.9,23.48,22.86,23.54,22.42,98.1,98.1,96.4,0.422,22.15,23.08,21.65,2.837,2.864,147.3,0.501,2.85,317.5145,10.24,0.01891865,0.02026146,0.3595117
"2019-01-20 11:10:00",43446,"CKVY",13.91,24.03,23.9,24.09,23.41,97.8,98.9,97.7,0.431,23.46,23.81,22.95,2.617,2.753,147.4,2.638,2.85,312.225,10.24,0.01891865,0.02026146,0.3595117
"2019-01-20 11:15:00",43447,"CKVY",13.92,24.16,24.3,24.71,23.91,97.2,98.5,96.4,0.43,23.73,24.3,23.06,2.146,2.38,153.4,6.488,2.411,306.8509,10.24,0.02057129,0.02198959,0.3787259
"2019-01-20 11:20:00",43448,"CKVY",13.92,25.58,25.19,25.7,24.16,96.4,98.5,96.4,0.453,24.59,24.96,23.48,1.747,1.936,157.8,9.73,1.754,303.9671,10.24,0.02057129,0.02198959,0.3787259
"2019-01-20 11:25:00",43449,"CKVY",13.92,26.82,26,26.82,25.39,97.1,97.1,95.5,0.48,25.07,26.09,24.31,1.242,1.545,172.1,4.492,1.973,302.0828,10.24,0.02057129,0.02198959,0.3787259
"2019-01-20 11:30:00",43450,"CKVY",13.92,27,26.87,27.06,26.57,93.7,97.2,93.6,0.466,25.62,26.32,25.3,0.737,0.939,175.5,62.46,1.096,300.9636,10.24,0.02325809,0.02489023,0.3946512
"2019-01-20 11:35:00",43451,"CKVY",13.92,27.25,27.06,27.25,26.82,91.8,93.7,91.8,0.462,25.19,25.5,24.96,0.354,0.577,325.7,0.097,0.877,303.9713,10.24,0.02325809,0.02489023,0.3946512
"2019-01-20 11:40:00",43452,"CKVY",13.91,29.1,28.29,29.16,27.18,93.1,94.3,91.8,0.505,26.67,27.42,25.13,0.082,0.168,325.6,0.112,0,308.8719,10.25,0.02325809,0.02489023,0.3946512
"2019-01-20 11:45:00",43453,"CKVY",13.91,27.79,28.44,29.28,27.67,89.5,93.1,88.6,0.461,25.81,27.43,24.87,0.032,0.076,325.7,0.094,0,321.5526,10.25,0.02835223,0.03029214,0.4081064
"2019-01-20 11:50:00",43454,"CKVY",13.91,27.67,27.89,28.04,27.67,88.9,89.8,88.9,0.455,25.2,25.43,24.82,0.198,0.105,72.87,37.79,1.315,346.2102,10.25,0.02835223,0.03029214,0.4081064
"2019-01-20 11:55:00",43455,"CKVY",13.91,27.3,27.53,27.79,27.18,87.4,89.1,87.4,0.441,24.54,24.99,23.99,0.67,0.411,111.9,8.35,2.63,377.8574,10.25,0.02835223,0.03029214,0.4081064
"2019-01-20 12:00:00",43456,"CKVY",13.91,27.05,26.96,27.3,26.62,89.2,89.9,86.6,0.445,24.04,24.56,23.26,1.356,1.033,106.8,14.73,3.069,408.4315,10.25,0.03421286,0.0366243,0.4196594
"2019-01-20 12:05:00",43457,"CKVY",13.9,26.3,26.73,27.17,26.24,89.9,89.9,88.7,0.435,24,24.38,23.66,1.88,1.607,122.3,7.039,2.63,417.7693,10.25,0.03421286,0.0366243,0.4196594
"2019-01-20 12:10:00",43458,"CKVY",13.9,26.12,26.06,26.3,25.75,90.6,91.8,89.9,0.435,23.73,24.18,23.34,2.424,2.152,151.6,7.454,3.726,405.6256,10.25,0.03421286,0.0366243,0.4196594
"2019-01-20 12:15:00",43459,"CKVY",13.89,26.05,26.09,26.3,25.87,91.2,91.6,90.3,0.437,23.84,24.19,23.57,2.902,2.654,155,1.006,3.726,373.7993,10.25,0.02756105,0.02981612,0.4276851
"2019-01-20 12:20:00",43460,"CKVY",13.89,26.3,25.99,26.36,25.81,92.2,92.2,91.1,0.446,23.9,24.41,23.59,3.107,3.045,127.8,20.25,3.507,358.0874,10.25,0.02756105,0.02981612,0.4276851
"2019-01-20 12:25:00",43461,"CKVY",13.89,27.66,27.04,27.72,26.3,91.1,92.4,91,0.466,24.98,25.45,24.31,2.994,3.073,94.8,6.741,3.507,363.3915,10.25,0.02756105,0.02981612,0.4276851
"2019-01-20 12:30:00",43462,"CKVY",13.88,27.65,27.77,27.91,27.53,90.6,91.5,90.6,0.464,25.52,25.71,25.15,2.806,2.908,105.7,7.138,3.726,378.287,10.25,0.0281055,0.03046378,0.4314398
"2019-01-20 12:35:00",43463,"CKVY",13.87,28.39,27.92,28.39,27.59,91.2,91.5,90.1,0.481,25.59,26.18,25.14,3.027,2.857,105.2,5.838,4.165,367.3539,10.25,0.0281055,0.03046378,0.4314398
"2019-01-20 12:40:00",43464,"CKVY",13.87,28.95,28.65,29.01,28.27,89.2,91.2,89.2,0.481,26.16,26.36,26.01,3.37,3.191,115.9,2.804,4.384,354.9753,10.25,0.0281055,0.03046378,0.4314398
"2019-01-20 12:45:00",43465,"CKVY",13.87,29.13,29.04,29.26,28.88,87.4,89.1,87.1,0.475,25.93,26.23,25.55,3.857,3.595,122.8,1.476,4.822,356.6326,10.24,0.02826805,0.03084639,0.4318131
"2019-01-20 12:50:00",43466,"CKVY",13.87,29.63,29.49,29.81,29.01,85,87.5,84.9,0.471,25.98,26.34,25.63,3.932,3.931,139.6,6.335,4.384,379.0103,10.24,0.02826805,0.03084639,0.4318131
"2019-01-20 12:55:00",43467,"CKVY",13.87,30,29.76,30.24,29.38,82.1,86.3,82,0.462,25.73,26.1,25.16,3.806,3.906,159.7,7.541,4.165,401.9629,10.24,0.02826805,0.03084639,0.4318131
"2019-01-20 13:00:00",43468,"CKVY",13.87,30.3,30.22,30.43,29.93,84.8,84.9,82.1,0.484,25.74,26.29,25.19,3.177,3.507,155.6,6.16,3.069,413.0636,10.25,0.03271748,0.0361714,0.4296181
"2019-01-20 13:05:00",43469,"CKVY",13.87,30.73,30.81,31.35,30.18,81.7,85.2,80.7,0.474,26.36,26.81,25.55,2.391,2.766,120.5,30.05,2.63,414.1418,10.25,0.03271748,0.0361714,0.4296181
"2019-01-20 13:10:00",43470,"CKVY",13.87,33.26,31.71,33.32,30.61,76.15,83.1,76.15,0.489,26.6,27.26,25.74,1.346,1.868,135.5,12.09,1.315,400.8638,10.25,0.03271748,0.0361714,0.4296181
"2019-01-20 13:15:00",43471,"CKVY",13.87,32.09,32.83,33.45,31.96,76.8,77.11,74.12,0.471,26.1,26.77,25.3,0.566,0.927,181.9,78.41,1.534,387.9875,10.25,0.03325817,0.03646377,0.4237758
"2019-01-20 13:20:00",43472,"CKVY",13.86,33.94,32.87,33.94,31.78,73.36,78.17,73.36,0.484,26.18,26.52,25.46,0.13,0.36,272.9,0.166,0,365.1683,10.25,0.03325817,0.03646377,0.4237758
"2019-01-20 13:25:00",43473,"CKVY",13.86,32.83,33.84,34.31,32.83,76.39,76.39,72.88,0.482,26.34,26.7,25.83,0.326,0.142,204.7,48.86,1.754,344.3552,10.25,0.03325817,0.03646377,0.4237758
"2019-01-20 13:30:00",43474,"CKVY",13.86,32.46,32.44,32.89,32.21,77.66,78.62,76.52,0.483,26.33,26.56,26.17,0.487,0.463,198.7,4.522,1.315,317.3071,10.25,0.02936882,0.03156482,0.4150759
"2019-01-20 13:35:00",43475,"CKVY",13.86,32.52,32.77,33.08,32.4,79.79,79.89,76.11,0.498,26.4,27.07,26.16,0.679,0.533,186.1,25.55,2.63,297.5014,10.25,0.02936882,0.03156482,0.4150759
"2019-01-20 13:40:00",43476,"CKVY",13.86,30.73,31.61,32.52,30.73,82.9,82.9,79.62,0.481,26.55,27.32,25.76,1.114,0.972,130.3,18.95,3.288,278.7265,10.25,0.02936882,0.03156482,0.4150759
"2019-01-20 13:45:00",43477,"CKVY",13.86,29.43,30.23,30.85,29.37,87.2,87.2,82.8,0.48,26.02,26.52,25.47,1.689,1.333,104.2,9.29,2.85,268.0631,10.25,0.02489758,0.02707529,0.4031263
"2019-01-20 13:50:00",43478,"CKVY",13.85,29.11,29.17,29.49,28.99,89.2,90.1,87.2,0.485,26.33,26.67,25.99,2.551,2.156,93.8,3.718,3.726,267.8345,10.25,0.02489758,0.02707529,0.4031263
"2019-01-20 13:55:00",43479,"CKVY",13.84,29.3,29.27,29.42,29.05,89.1,89.3,88.8,0.488,26.46,26.62,26.23,2.894,2.725,97.5,4.274,3.726,268.3118,10.24,0.02489758,0.02707529,0.4031263
"2019-01-20 14:00:00",43480,"CKVY",13.85,29.91,29.7,29.97,29.3,90.4,90.7,89.2,0.507,27.18,27.5,26.52,3.098,3.035,106.9,4.732,3.507,262.8987,10.24,0.02136798,0.02344256,0.3878978
"2019-01-20 14:05:00",43481,"CKVY",13.85,29.85,30,30.22,29.73,87.5,90.7,87.4,0.49,27.29,27.83,26.55,2.873,3.007,131.2,9.54,2.85,252.3763,10.24,0.02136798,0.02344256,0.3878978
"2019-01-20 14:10:00",43482,"CKVY",13.85,29.6,30.28,31.09,29.54,88.2,89.5,85.6,0.489,27.07,28.22,26.28,3.168,2.868,190.8,21.86,7.014,243.8904,10.24,0.02136798,0.02344256,0.3878978
"2019-01-20 14:15:00",43483,"CKVY",13.85,29.91,29.41,29.97,29.11,91.1,91.6,88.3,0.511,26.95,27.71,26.42,4.062,3.612,204.3,4.416,6.576,243.0207,10.24,0.02012274,0.02226286,0.3695974
"2019-01-20 14:20:00",43484,"CKVY",13.85,31.21,30.5,31.27,29.91,90.1,91.1,90,0.533,28.1,28.72,27.5,4.749,4.455,202.9,5.096,6.357,247.1669,10.24,0.02012274,0.02226286,0.3695974
"2019-01-20 14:25:00",43485,"CKVY",13.86,31.83,31.6,31.89,31.15,87.6,90.1,87.6,0.532,28.63,28.81,28.45,4.527,4.779,208.2,5.024,4.603,248.0388,10.24,0.02012274,0.02226286,0.3695974
"2019-01-20 14:30:00",43486,"CKVY",13.86,32.69,32.11,32.69,31.77,86.1,87.7,86,0.54,28.77,29.09,28.49,4.01,4.256,202,6.839,5.261,244.2414,10.24,0.0194746,0.02193548,0.3479062
"2019-01-20 14:35:00",43487,"CKVY",13.86,33.5,33.1,33.56,32.57,83.7,86,83.6,0.543,29.04,29.28,28.81,3.797,3.848,183.1,7.171,5.48,237.1466,10.24,0.0194746,0.02193548,0.3479062
"2019-01-20 14:40:00",43488,"CKVY",13.86,30.9,32.7,33.68,30.9,84.4,84.4,79.57,0.493,27.91,29.15,26.68,3.65,3.693,128.6,34.17,3.946,233.2063,10.24,0.0194746,0.02193548,0.3479062
"2019-01-20 14:45:00",43489,"CKVY",13.86,30.03,30.48,30.9,29.97,87.1,87.7,84.5,0.491,26.98,27.49,26.27,3.055,3.373,108.9,8.77,3.288,228.3959,10.24,0.01922869,0.02193601,0.3244922
"2019-01-20 14:50:00",43490,"CKVY",13.87,30.22,30.29,30.47,29.97,89.8,90.5,87.2,0.511,27.56,28.01,26.62,2.8,2.908,97,5.32,3.946,219.7579,10.24,0.01922869,0.02193601,0.3244922
"2019-01-20 14:55:00",43491,"CKVY",13.87,30.1,30.22,30.41,30.03,90.5,91.1,89.9,0.512,27.81,28.02,27.51,3.285,3.036,100.4,3.7,5.261,206.8591,10.24,0.01922869,0.02193601,0.3244922
"2019-01-20 15:00:00",43492,"CKVY",13.88,30.1,29.64,30.22,29.11,93.3,94,90,0.527,27.43,28.58,26.65,4.311,3.703,100,4.456,7.453,194.0307,10.24,0.01507496,0.01681001,0.2984019
"2019-01-20 15:05:00",43493,"CKVY",13.88,31.46,30.97,31.64,30.16,89.4,93.3,89.1,0.534,28.82,29.49,28.32,5.425,4.917,114.6,8.39,7.453,183.7187,10.24,0.01507496,0.01681001,0.2984019
"2019-01-20 15:10:00",43494,"CKVY",13.88,31.21,31.17,31.46,30.96,89.4,90.2,88.7,0.529,28.43,28.81,28.05,5.544,5.541,121.4,5.667,5.918,174.6623,10.23,0.01507496,0.01681001,0.2984019
"2019-01-20 15:15:00",43495,"CKVY",13.88,30.84,30.93,31.27,30.65,89.8,90.7,88.4,0.523,28.22,28.64,27.71,5.124,5.389,129.1,4.258,5.042,168.0916,10.23,0.01290664,0.01493963,0.2693214
"2019-01-20 15:20:00",43496,"CKVY",13.89,30.47,30.73,31.02,30.47,87.4,90.2,87.3,0.502,28,28.37,27.16,4.179,4.649,142.2,4.737,4.384,161.4931,10.23,0.01290664,0.01493963,0.2693214
"2019-01-20 15:25:00",43497,"CKVY",13.89,31.71,30.88,31.83,30.22,90.1,91.7,86.9,0.544,28.24,29.52,26.8,3.488,3.78,185.9,22.33,4.165,154.6896,10.23,0.01290664,0.01493963,0.2693214
"2019-01-20 15:30:00",43498,"CKVY",13.9,30.72,30.74,31.83,30.16,91.2,91.3,87,0.529,27.98,29.27,27.32,3.272,3.426,230.8,22.62,4.822,146.7428,10.23,0.01135602,0.01311772,0.2386667
"2019-01-20 15:35:00",43499,"CKVY",13.9,30.6,30.74,31.21,30.22,91,91.4,87.9,0.525,28.07,28.79,27.24,3.217,3.217,218.4,31.62,5.48,139.8011,10.23,0.01135602,0.01311772,0.2386667
"2019-01-20 15:40:00",43500,"CKVY",13.9,31.09,31.07,31.4,30.6,89.2,91.1,89.2,0.525,28.55,28.82,28.29,4.057,3.645,201.5,6.523,6.357,134.4043,10.23,0.01135602,0.01311772,0.2386667
"2019-01-20 15:45:00",43501,"CKVY",13.91,31.4,31.17,31.59,30.91,90.5,91.2,89.2,0.54,28.62,29.22,28.16,4.233,4.169,196.9,5.092,5.261,127.7674,10.23,0.009520547,0.01106926,0.2058511
"2019-01-20 15:50:00",43502,"CKVY",13.92,31.34,31.45,31.65,31.28,89.3,90.5,89.3,0.531,28.77,29.03,28.52,4.014,4.15,198.8,6.513,4.165,117.7209,10.23,0.009520547,0.01106926,0.2058511
"2019-01-20 15:55:00",43503,"CKVY",13.93,31.1,31.29,31.41,31.1,85.6,89.4,85.6,0.504,28.28,28.64,27.29,2.589,3.368,197.7,5.533,1.973,107.5616,10.23,0.009520547,0.01106926,0.2058511
"2019-01-20 16:00:00",43504,"CKVY",13.93,29.74,30.34,31.16,29.74,90.3,90.3,84.5,0.503,27.01,27.5,26.45,1.723,2.031,103.1,37.42,3.069,99.18954,10.23,0.007570212,0.009030172,0.1717867
"2019-01-20 16:05:00",43505,"CKVY",13.87,28.5,28.95,29.86,28.38,93.3,93.3,89.6,0.494,26.67,27.35,26.32,1.914,1.778,88.8,4.903,3.946,91.87751,10.23,0.007570212,0.009030172,0.1717867
"2019-01-20 16:10:00",43506,"CKVY",13.54,28.62,28.51,28.62,28.38,94.8,95,93.3,0.505,27.12,27.37,26.7,2.412,2.171,118.1,13.86,3.288,82.91515,10.23,0.007570212,0.009030172,0.1717867
"2019-01-20 16:15:00",43507,"CKVY",13.38,28.5,28.26,28.62,27.94,94.7,94.8,93,0.501,26.7,27.32,26.25,2.124,2.396,206.9,19.16,1.754,73.35419,10.23,0.00475268,0.005444332,0.1368823
"2019-01-20 16:20:00",43508,"CKVY",13.3,28.69,28.61,28.81,28.44,95.1,95.3,94.1,0.507,27.3,27.58,26.96,1.465,1.851,289.2,21.08,3.726,65.37711,10.23,0.00475268,0.005444332,0.1368823
"2019-01-20 16:25:00",43509,"CKVY",13.26,29.12,29.01,29.24,28.69,94.6,95.4,94.6,0.514,27.81,28.07,27.45,1.04,1.144,133.6,51.9,1.973,59.58422,10.23,0.00475268,0.005444332,0.1368823
"2019-01-20 16:30:00",43510,"CKVY",13.22,28.81,29.02,29.24,28.75,92.1,94.9,92.1,0.494,27.53,27.96,26.81,1.596,1.286,185.6,10.34,3.288,54.80455,10.23,0.002871971,0.00326902,0.1012853
"2019-01-20 16:35:00",43511,"CKVY",13.19,28.81,28.87,29.06,28.69,94.1,94.1,92,0.505,27.24,27.52,26.66,1.675,1.607,209.3,12.7,2.411,49.81955,10.23,0.002871971,0.00326902,0.1012853
"2019-01-20 16:40:00",43512,"CKVY",13.16,28.87,28.54,29,28.13,96.1,96.2,93.1,0.517,27.1,28.02,26.41,1.712,1.72,273.6,48.91,2.85,44.59827,10.23,0.002871971,0.00326902,0.1012853
"2019-01-20 16:45:00",43513,"CKVY",13.13,28.5,28.66,29,28.44,94.7,96.1,94.7,0.501,27.48,28.01,27.15,1.257,1.441,8.54,87.4,2.85,38.89664,10.22,0.001006502,0.001320061,0.06686486
"2019-01-20 16:50:00",43514,"CKVY",13.11,28.81,28.51,28.87,28.13,96.3,96.4,93.8,0.517,27.36,27.98,26.6,1.33,1.34,109.1,22.59,3.288,33.818,10.22,0.001006502,0.001320061,0.06686486
"2019-01-20 16:55:00",43515,"CKVY",13.07,28.87,28.87,29,28.75,95.9,96.4,95.7,0.516,27.9,28.08,27.69,1.312,1.343,124,13.25,1.754,29.54054,10.22,0.001006502,0.001320061,0.06686486
"2019-01-20 17:00:00",43516,"CKVY",13.07,28.75,28.73,28.88,28.56,96.7,96.7,95.3,0.517,27.7,28.04,27.44,1.557,1.428,103.7,10.99,2.192,26.49357,10.22,-0.002171595,-0.002149614,0.03604107
"2019-01-20 17:05:00",43517,"CKVY",13.07,28.32,28.71,29,28.26,95.5,96.8,95.5,0.502,27.8,28.16,27.13,1.671,1.562,104.1,9.28,2.63,26.30403,10.23,-0.002171595,-0.002149614,0.03604107
"2019-01-20 17:10:00",43518,"CKVY",13.1,28.26,28.35,28.51,28.2,96.9,97,95.5,0.509,27.5,27.78,27.08,1.951,1.773,65.98,12.71,3.507,29.89164,10.23,-0.002171595,-0.002149614,0.03604107
"2019-01-20 17:15:00",43519,"CKVY",13.1,28.39,28.26,28.39,28.08,97.5,97.5,96.7,0.514,27.52,27.77,27.3,2.342,2.17,56.02,6.474,3.946,35.55878,10.22,-0.005420879,-0.005597772,0.01616217
"2019-01-20 17:20:00",43520,"CKVY",13.06,28.51,28.55,28.76,28.33,97.3,98,97.3,0.516,27.97,28.26,27.7,2.729,2.506,81.8,9.07,4.603,36.68806,10.22,-0.005420879,-0.005597772,0.01616217
"2019-01-20 17:25:00",43521,"CKVY",13.02,26.9,27.88,28.51,26.9,96.5,97.3,96.5,0.479,27.13,27.84,26.04,3.295,3.012,120.5,6.808,4.603,29.24149,10.22,-0.005420879,-0.005597772,0.01616217
"2019-01-20 17:30:00",43522,"CKVY",13,24.18,25.16,26.97,24.12,96.5,96.6,93.2,0.428,23.92,26.11,22.97,3.469,3.426,125.8,0.561,4.384,17.80434,10.22,-0.0005934109,-0.0006936966,0.006178702
"2019-01-20 17:35:00",43523,"CKVY",12.99,23.13,23.69,24.18,23.07,98.4,98.8,96.5,0.417,23.17,23.52,22.69,3.357,3.418,115.3,8.18,3.726,8.968978,10.22,-0.0005934109,-0.0006936966,0.006178702
"2019-01-20 17:40:00",43524,"CKVY",12.97,22.33,23.07,24.06,22.21,99.8,100.2,98.1,0.409,22.95,24.09,22.11,3.226,3.416,118.3,10.13,4.603,4.834718,10.22,-0.0005934109,-0.0006936966,0.006178702
"2019-01-20 17:45:00",43525,"CKVY",12.96,22.71,22.13,22.83,21.59,100.1,100.2,99.6,0.417,22.1,22.86,21.5,2.495,2.786,175.7,56.49,2.411,2.639189,10.21,-0.0009842525,-0.00117297,0.0009145826
"2019-01-20 17:50:00",43526,"CKVY",12.96,23.82,23.29,23.94,22.64,100.1,100.2,100,0.437,23.32,23.98,22.66,1.873,2.211,173.6,35.68,1.973,1.085824,10.21,-0.0009842525,-0.00117297,0.0009145826
"2019-01-20 17:55:00",43527,"CKVY",12.96,24.44,23.95,24.44,23.58,100.1,100.2,100.1,0.448,23.98,24.47,23.59,1.332,1.484,175.7,17.1,2.411,0.3887028,10.21,-0.0009842525,-0.00117297,0.0009145826
"2019-01-20 18:00:00",43528,"CKVY",12.94,24.81,24.68,24.94,24.32,100.2,100.2,100.1,0.456,24.71,24.98,24.34,1.876,1.608,168.5,6.111,3.946,0.09588281,10.21,-0.0014087,-0.001837158,2.5E-07
"2019-01-20 18:05:00",43529,"CKVY",12.94,19.13,23.04,24.88,19.13,99.2,100.2,99.2,0.355,23.05,24.91,18.93,3.088,2.437,153.4,4.502,5.699,0.005259106,10.21,-0.0014087,-0.001837158,2.5E-07
"2019-01-20 18:10:00",43530,"CKVY",12.93,20.43,19.84,20.61,18.63,100.1,100.2,99.2,0.379,19.83,20.65,18.5,3.724,3.505,171.4,10.48,4.822,0,10.21,-0.0014087,-0.001837158,2.5E-07
"2019-01-20 18:15:00",43531,"CKVY",12.93,17.64,19.21,20.49,17.4,100.1,100.2,100.1,0.336,19.23,20.52,17.41,3.67,3.736,160.4,11.27,3.507,0,10.21,-0.001020927,-0.001219085,2.5E-07
"2019-01-20 18:20:00",43532,"CKVY",12.93,19.19,18.36,19.26,17.58,100.1,100.2,100.1,0.359,18.38,19.29,17.59,3.521,3.532,139.4,4.858,5.918,0,10.2,-0.001020927,-0.001219085,2.5E-07
"2019-01-20 18:25:00",43533,"CKVY",12.92,19.5,18.98,19.57,18.51,100.2,100.2,100.1,0.364,19.01,19.6,18.53,3.697,3.624,126.8,2.583,5.48,0,10.2,-0.001020927,-0.001219085,2.5E-07
"2019-01-20 18:30:00",43534,"CKVY",12.91,19.32,20.65,21.98,19.26,100.1,100.2,100,0.361,20.67,22.01,19.26,3.812,3.749,143.6,4.042,3.507,0,10.2,-0.000927744,-0.001087318,2.5E-07
"2019-01-20 18:35:00",43535,"CKVY",12.91,20.93,20.61,21.3,19.32,100.1,100.2,100,0.387,20.63,21.31,19.34,2.96,3.534,132.8,7.168,3.069,0,10.2,-0.000927744,-0.001087318,2.5E-07
"2019-01-20 18:40:00",43536,"CKVY",12.91,21.24,21.01,21.24,20.74,100.1,100.2,100.1,0.392,21.03,21.26,20.77,1.597,2.206,119.6,1.151,0.877,0,10.2,-0.000927744,-0.001087318,2.5E-07
"2019-01-20 18:45:00",43537,"CKVY",12.91,19.26,20.41,21.42,18.89,100.1,100.2,100.1,0.36,20.44,21.45,18.91,1.805,1.493,283.3,73.74,7.014,0,10.2,-0.001152753,-0.001433217,2.5E-07
"2019-01-20 18:50:00",43538,"CKVY",12.9,20.13,21.36,22.36,19.2,100.1,100.2,100,0.374,21.38,22.4,19.22,2.57,2.141,259.1,3.779,6.357,0,10.2,-0.001152753,-0.001433217,2.5E-07
"2019-01-20 18:55:00",43539,"CKVY",12.9,18.15,18.66,20.19,18.15,100.1,100.2,100,0.343,18.68,20.2,18.18,3.898,3.261,279.9,11.26,5.261,0,10.2,-0.001152753,-0.001433217,2.5E-07
"2019-01-20 19:00:00",43540,"CKVY",12.89,18.15,18.31,18.71,17.91,100.1,100.2,100.1,0.343,18.34,18.72,17.92,3.484,3.933,319.5,29.26,3.726,0,10.2,-0.0009999505,-0.001197641,2.5E-07
"2019-01-20 19:05:00",43541,"CKVY",12.89,20.63,19.72,20.75,18.15,100.1,100.2,100.1,0.382,19.74,20.78,18.18,3.168,3.342,5.796,15.98,3.726,0,10.2,-0.0009999505,-0.001197641,2.5E-07
"2019-01-20 19:10:00",43542,"CKVY",12.89,21.5,21.21,21.56,20.63,100.1,100.2,100.1,0.396,21.23,21.59,20.65,2.254,2.674,36.08,7.467,2.411,0,10.2,-0.0009999505,-0.001197641,2.5E-07
"2019-01-20 19:15:00",43543,"CKVY",12.89,21.19,21.53,21.87,21.12,100.1,100.2,100.1,0.391,21.55,21.9,21.13,2.218,2.219,16.76,8.99,2.63,0,10.21,-0.001100489,-0.001344331,2.5E-07
"2019-01-20 19:20:00",43544,"CKVY",12.88,20.51,21.04,21.31,20.51,100.2,100.2,100,0.38,21.07,21.34,20.52,1.466,1.779,145.7,76.69,1.973,0,10.21,-0.001100489,-0.001344331,2.5E-07
"2019-01-20 19:25:00",43545,"CKVY",12.88,19.27,20.07,20.69,19.21,100,100.2,99.8,0.36,20.08,20.73,19.18,1.941,1.642,137.6,2.548,3.946,0,10.21,-0.001100489,-0.001344331,2.5E-07
"2019-01-20 19:30:00",43546,"CKVY",12.88,19.89,19.41,19.89,19.15,100.1,100.2,100,0.37,19.43,19.93,19.13,1.826,1.914,149.9,6.336,3.507,0,10.21,-0.001259664,-0.001630206,2.5E-07
"2019-01-20 19:35:00",43547,"CKVY",12.87,19.59,19.95,20.14,19.52,100.1,100.2,100,0.365,19.97,20.18,19.54,1.997,1.886,228.6,68.66,3.069,0,10.21,-0.001259664,-0.001630206,2.5E-07
"2019-01-20 19:40:00",43548,"CKVY",12.87,19.4,19.38,19.65,19.28,100.1,100.2,100.1,0.362,19.4,19.67,19.3,1.383,1.805,255.3,8.55,2.192,0,10.21,-0.001259664,-0.001630206,2.5E-07
"2019-01-20 19:45:00",43549,"CKVY",12.86,19.46,19.49,19.65,19.28,100.1,100.2,100.1,0.363,19.51,19.68,19.3,1.124,1.184,179.2,20.21,1.973,0,10.21,-0.001273356,-0.001665768,2.5E-07
"2019-01-20 19:50:00",43550,"CKVY",12.86,19.15,19.08,19.46,18.66,100.1,100.2,99.2,0.358,19.03,19.5,18.5,1.68,1.465,161.4,8.77,3.726,0,10.21,-0.001273356,-0.001665768,2.5E-07
"2019-01-20 19:55:00",43551,"CKVY",12.86,19.28,19.18,19.4,18.78,100.1,100.2,99.8,0.36,19.2,19.43,18.75,2.507,2.077,160.5,8.29,5.261,0,10.21,-0.001273356,-0.001665768,2.5E-07
"2019-01-20 20:00:00",43552,"CKVY",12.85,18.91,19,19.53,18.66,100.1,100.2,99.6,0.355,18.98,19.56,18.55,2.66,2.607,85.3,40.68,2.63,0,10.21,-0.001157386,-0.001466376,2.5E-07
"2019-01-20 20:05:00",43553,"CKVY",12.85,19.15,19.02,19.22,18.78,100.1,100.2,100,0.358,19.04,19.23,18.81,1.729,2.234,97,19.18,1.315,0,10.21,-0.001157386,-0.001466376,2.5E-07
"2019-01-20 20:10:00",43554,"CKVY",12.85,18.85,18.93,19.15,18.72,99.9,100.2,99.6,0.353,18.89,19.19,18.62,1.15,1.342,192,30.94,2.85,0,10.21,-0.001157386,-0.001466376,2.5E-07
"2019-01-20 20:15:00",43555,"CKVY",12.85,18.6,18.71,18.97,18.48,99.6,100.1,99.4,0.348,18.64,18.97,18.36,1.43,1.248,192,12.87,3.507,0,10.21,-0.001241667,-0.001623335,2.5E-07
"2019-01-20 20:20:00",43556,"CKVY",12.85,16.74,17.96,18.6,16.68,97.1,99.6,97,0.313,17.66,18.5,15.98,1.918,1.658,240.9,69.27,2.63,0,10.21,-0.001241667,-0.001623335,2.5E-07
"2019-01-20 20:25:00",43557,"CKVY",12.84,17.24,16.84,17.24,16.5,98.9,98.9,97.1,0.326,16.39,16.97,15.87,1.719,1.942,218.5,48.93,2.411,0,10.21,-0.001241667,-0.001623335,2.5E-07
"2019-01-20 20:30:00",43558,"CKVY",12.83,18.05,17.59,18.17,17.18,99.9,99.9,98.9,0.341,17.43,18.14,16.91,1.08,1.406,323.4,34.34,1.973,0,10.21,-0.001133728,-0.001465917,2.5E-07
"2019-01-20 20:35:00",43559,"CKVY",12.83,18.92,18.59,18.98,17.92,100.1,100.2,99.8,0.355,18.61,19.01,17.88,0.578,0.843,299.3,0.097,1.534,0,10.21,-0.001133728,-0.001465917,2.5E-07
"2019-01-20 20:40:00",43560,"CKVY",12.83,19.6,19.43,19.72,18.92,100.1,100.2,100.1,0.365,19.45,19.75,18.93,0.325,0.408,220.1,20.77,0.877,0,10.21,-0.001133728,-0.001465917,2.5E-07
"2019-01-20 20:45:00",43561,"CKVY",12.84,19.66,19.59,19.91,19.35,100.1,100.2,100.1,0.366,19.62,19.93,19.37,0.553,0.472,309.4,10.7,1.973,0,10.21,-0.001553935,-0.002264175,2.5E-07
"2019-01-20 20:50:00",43562,"CKVY",12.83,19.29,19.17,19.66,18.79,100.1,100.2,99.5,0.361,19.16,19.68,18.69,0.58,0.52,286,76.24,1.315,0,10.21,-0.001553935,-0.002264175,2.5E-07
"2019-01-20 20:55:00",43563,"CKVY",12.83,19.54,19.55,19.79,19.17,100.2,100.2,100.1,0.365,19.58,19.82,19.19,0.654,0.543,95.1,16.09,1.973,0,10.21,-0.001553935,-0.002264175,2.5E-07
"2019-01-20 21:00:00",43564,"CKVY",12.83,19.42,19.43,19.67,19.23,100.1,100.2,100.1,0.363,19.46,19.71,19.26,1.058,0.828,125.6,9.73,3.507,0,10.21,-0.001542497,-0.002231522,2.5E-07
"2019-01-20 21:05:00",43565,"CKVY",12.82,18.43,19.07,19.48,18.43,99.7,100.2,99.7,0.346,19.1,19.5,18.36,1.891,1.5,136.6,10.94,3.507,0,10.21,-0.001542497,-0.002231522,2.5E-07
"2019-01-20 21:10:00",43566,"CKVY",12.82,17.56,17.88,18.43,17.19,99.4,100.2,98.6,0.333,17.74,18.47,16.85,2.362,2.187,119.6,20.64,2.63,0,10.21,-0.001542497,-0.002231522,2.5E-07
"2019-01-20 21:15:00",43567,"CKVY",12.82,18.8,18.45,18.93,17.56,100.1,100.2,99.4,0.353,18.47,18.95,17.43,2.067,2.219,102.9,10.77,2.192,0,10.21,-0.001147947,-0.001460307,2.5E-07
"2019-01-20 21:20:00",43568,"CKVY",12.81,19.17,18.94,19.17,18.68,100.1,100.2,100.1,0.359,18.96,19.2,18.69,1.589,1.87,94.8,6.543,2.411,0,10.21,-0.001147947,-0.001460307,2.5E-07
"2019-01-20 21:25:00",43569,"CKVY",12.82,18.62,19.09,19.42,18.56,99.4,100.2,99.4,0.348,19.08,19.45,18.42,1.496,1.474,140.8,19.62,2.85,0,10.21,-0.001147947,-0.001460307,2.5E-07
"2019-01-20 21:30:00",43570,"CKVY",12.81,17.57,18.1,18.68,17.57,98.7,99.4,98.7,0.33,17.89,18.54,17.25,2.022,1.769,167.9,4.748,3.726,0,10.21,-0.001208028,-0.001566388,2.5E-07
"2019-01-20 21:35:00",43571,"CKVY",12.81,15.46,16.57,17.63,15.46,96.5,98.8,96.5,0.295,16.01,17.33,14.64,2.008,2.075,217.8,50.78,3.726,0,10.21,-0.001208028,-0.001566388,2.5E-07
"2019-01-20 21:40:00",43572,"CKVY",12.81,16.7,15.6,16.76,14.84,100,100.1,96.1,0.322,15.09,16.78,13.97,2.068,2.073,17.62,25.41,2.85,0,10.21,-0.001208028,-0.001566388,2.5E-07
"2019-01-20 21:45:00",43573,"CKVY",12.8,16.2,16.79,17.26,16.2,98.7,100.2,98.6,0.311,16.7,17.28,15.88,1.717,1.858,71.4,14.4,3.069,0,10.21,-0.001007924,-0.001266638,2.5E-07
"2019-01-20 21:50:00",43574,"CKVY",12.81,17.32,16.63,17.32,15.96,100,100.1,98.4,0.331,16.48,17.34,15.6,2.085,1.821,111.5,20.11,3.069,0,10.21,-0.001007924,-0.001266638,2.5E-07
"2019-01-20 21:55:00",43575,"CKVY",12.8,16.45,16.68,17.32,16.2,98.4,100,97.9,0.314,16.36,17.31,15.72,1.855,2.024,140.3,8.73,1.534,0,10.21,-0.001007924,-0.001266638,2.5E-07
"2019-01-20 22:00:00",43576,"CKVY",12.8,17.19,16.99,17.38,16.45,99.1,99.2,98.4,0.326,16.73,17.17,16.08,1.453,1.656,130.7,4.035,1.973,0,10.21,-0.001081009,-0.00137967,2.5E-07
"2019-01-20 22:05:00",43577,"CKVY",12.8,15.83,16.52,17.32,15.71,97.7,99,97.3,0.303,16.07,17.09,15.09,1.093,1.156,230.4,38.29,2.85,0,10.21,-0.001081009,-0.00137967,2.5E-07
"2019-01-20 22:10:00",43578,"CKVY",12.8,13.79,15.01,16.2,13.79,95.8,98.6,95.8,0.272,14.32,15.86,12.81,1.374,1.286,235.1,8.18,3.726,0,10.21,-0.001081009,-0.00137967,2.5E-07
"2019-01-20 22:15:00",43579,"CKVY",12.79,13.23,13.46,13.85,13.17,95.3,95.8,95.3,0.264,12.41,12.87,12.08,1.27,1.398,196.2,24.14,1.534,0,10.21,-0.001093365,-0.001450594,2.5E-07
"2019-01-20 22:20:00",43580,"CKVY",12.8,13.85,13.38,13.91,13.05,96.6,96.6,95,0.275,12.37,13.11,11.89,1.183,1.286,86.6,17.84,1.973,0,10.21,-0.001093365,-0.001450594,2.5E-07
"2019-01-20 22:25:00",43581,"CKVY",12.79,14.78,14.41,14.84,13.79,97,97.2,96.6,0.288,13.71,14.17,13,0.719,0.878,117.5,35.37,1.315,0,10.21,-0.001093365,-0.001450594,2.5E-07
"2019-01-20 22:30:00",43582,"CKVY",12.79,14.84,14.77,14.9,14.59,96.8,97.1,96.5,0.288,14,14.18,13.8,0.587,0.613,189.2,37.64,0.658,0,10.21,-0.001163743,-0.001602481,2.5E-07
"2019-01-20 22:35:00",43583,"CKVY",12.79,16.27,15.38,16.33,14.66,98.6,98.7,96.7,0.312,14.82,16,13.92,0.513,0.536,314.1,19.57,1.754,0,10.21,-0.001163743,-0.001602481,2.5E-07
"2019-01-20 22:40:00",43584,"CKVY",12.78,17.88,17.24,17.88,16.2,99.6,99.8,98.6,0.338,17.09,17.79,15.88,0.972,0.781,303.3,8.66,2.63,0,10.21,-0.001163743,-0.001602481,2.5E-07
"2019-01-20 22:45:00",43585,"CKVY",12.78,18.87,18.19,18.93,17.57,100.1,100.2,99,0.354,18.1,18.96,17.34,1.085,1.058,339.5,40.93,1.096,0,10.21,-0.00136401,-0.001924688,2.5E-07
"2019-01-20 22:50:00",43586,"CKVY",12.78,18.44,18.53,18.93,18.25,99.4,100.1,99,0.345,18.41,18.96,18.02,0.811,0.995,10.78,30.74,0.658,0,10.21,-0.00136401,-0.001924688,2.5E-07
"2019-01-20 22:55:00",43587,"CKVY",12.78,17.94,18.39,18.68,17.94,98.3,99.7,98.2,0.334,18.2,18.61,17.52,0.259,0.492,100.6,9.09,0.877,0,10.21,-0.00136401,-0.001924688,2.5E-07
"2019-01-20 23:00:00",43588,"CKVY",12.78,16.95,17.39,17.94,16.95,97.4,98.2,97.4,0.317,16.89,17.52,16.34,0.169,0.213,108.7,32.96,0.877,0,10.22,-0.001491717,-0.002170312,2.5E-07
"2019-01-20 23:05:00",43589,"CKVY",12.78,16.71,16.79,16.95,16.64,97.6,97.8,97.3,0.315,16.23,16.37,16.02,0.222,0.192,223.7,19.81,1.096,0,10.22,-0.001491717,-0.002170312,2.5E-07
"2019-01-20 23:10:00",43590,"CKVY",12.78,16.4,16.49,16.83,16.27,97.3,97.7,97.2,0.309,15.87,16.28,15.61,0.217,0.231,284.5,35.69,1.315,0,10.22,-0.001491717,-0.002170312,2.5E-07
"2019-01-20 23:15:00",43591,"CKVY",12.77,16.95,16.54,17.08,16.21,98.4,98.6,97.1,0.321,16,16.74,15.53,0.45,0.281,264.7,14.52,1.315,0,10.22,-0.001553111,-0.002375836,2.5E-07
"2019-01-20 23:20:00",43592,"CKVY",12.77,17.08,17.08,17.33,16.83,98.2,98.6,98.1,0.322,16.69,16.98,16.4,0.691,0.592,264.9,29.33,1.973,0,10.22,-0.001553111,-0.002375836,2.5E-07
"2019-01-20 23:25:00",43593,"CKVY",12.77,16.83,17.09,17.33,16.77,97.7,98.4,97.6,0.316,16.65,16.95,16.22,0.677,0.702,336.7,0,1.754,0,10.22,-0.001553111,-0.002375836,2.5E-07
"2019-01-20 23:30:00",43594,"CKVY",12.77,16.71,16.69,16.96,16.46,97.8,98.2,97.3,0.315,16.13,16.52,15.88,0.935,0.771,231.2,18.51,4.165,0,10.22,-0.001385676,-0.001978806,2.5E-07
"2019-01-20 23:35:00",43595,"CKVY",12.76,17.2,16.98,17.39,16.52,98.3,98.7,97.7,0.324,16.56,17.05,16,1.209,1.069,253.9,20.8,3.069,0,10.22,-0.001385676,-0.001978806,2.5E-07
"2019-01-20 23:40:00",43596,"CKVY",12.77,16.58,16.96,17.2,16.52,97.3,98.3,97.3,0.312,16.46,16.8,15.89,1.735,1.386,231.1,22.43,2.85,0,10.22,-0.001385676,-0.001978806,2.5E-07
"2019-01-20 23:45:00",43597,"CKVY",12.76,16.96,16.82,17.2,16.4,98,98.6,97.2,0.319,16.33,16.88,15.75,1.562,1.752,132.7,42.5,2.411,0,10.22,-0.0011586,-0.001528281,2.5E-07
"2019-01-20 23:50:00",43598,"CKVY",12.75,17.33,17.19,17.45,16.77,98.4,98.5,97.9,0.326,16.78,17.09,16.29,1.128,1.334,348.7,31.19,1.534,0,10.22,-0.0011586,-0.001528281,2.5E-07
"2019-01-20 23:55:00",43599,"CKVY",12.75,17.88,17.47,17.88,17.2,99,99,98.2,0.336,17.1,17.64,16.81,0.622,0.904,342.2,14.75,1.315,0,10.22,-0.0011586,-0.001528281,2.5E-07
"2019-01-21 00:00:00",43600,"CKVY",12.74,17.08,17.85,18.38,17.02,97.4,99.5,97.4,0.319,17.52,18.23,16.4,1.071,0.708,66.31,44.78,3.946,0,10.22,-0.001315421,-0.00181445,2.5E-07
"2019-01-21 00:05:00",43601,"CKVY",12.74,17.76,17.19,17.76,16.77,98.9,99,97.2,0.334,16.75,17.52,16.12,2.092,1.573,102.2,9.41,4.603,0,10.22,-0.001315421,-0.00181445,2.5E-07
"2019-01-21 00:10:00",43602,"CKVY",12.74,17.64,17.55,17.76,17.39,98.5,99,98.2,0.33,17.18,17.5,16.96,2.878,2.561,160.1,22.95,3.726,0,10.22,-0.001315421,-0.00181445,2.5E-07
"2019-01-21 00:15:00",43603,"CKVY",12.74,18.07,18.14,18.5,17.51,98.6,99.6,98.4,0.337,17.93,18.4,17.14,2.706,2.91,238.8,23.53,2.63,0,10.22,-0.000989188,-0.001218709,2.5E-07
"2019-01-21 00:20:00",43604,"CKVY",12.74,17.2,17.48,18.07,17.14,97.8,98.6,97.8,0.322,17,17.75,16.62,2.117,2.406,245.8,10.67,2.63,0,10.22,-0.000989188,-0.001218709,2.5E-07
"2019-01-21 00:25:00",43605,"CKVY",12.74,17.45,17.32,17.51,17.08,98.3,98.4,97.8,0.327,16.89,17.12,16.56,1.844,1.961,290.4,29.19,2.411,0,10.22,-0.000989188,-0.001218709,2.5E-07
"2019-01-21 00:30:00",43606,"CKVY",12.74,18.07,17.6,18.07,17.33,99.1,99.1,98.2,0.339,17.23,17.84,16.91,1.576,1.721,305.2,36.9,1.973,0,10.22,-0.001031684,-0.001295177,2.5E-07
"2019-01-21 00:35:00",43607,"CKVY",12.74,18.69,18.56,18.81,18.01,99.3,99.7,99,0.349,18.42,18.67,17.78,1.312,1.439,247.3,6.935,1.754,0,10.22,-0.001031684,-0.001295177,2.5E-07
"2019-01-21 00:40:00",43608,"CKVY",12.74,18.63,18.72,19,18.44,99.1,99.6,98.9,0.347,18.54,18.88,18.18,1.175,1.286,245.9,5.021,2.411,0,10.22,-0.001031684,-0.001295177,2.5E-07
"2019-01-21 00:45:00",43609,"CKVY",12.73,18.63,18.4,18.69,18.19,99.3,99.3,98.5,0.348,18.11,18.48,17.83,1.153,1.134,15.26,24.99,1.754,0,10.23,-0.001285943,-0.00172453,2.5E-07
"2019-01-21 00:50:00",43610,"CKVY",12.74,19.18,19.05,19.31,18.56,99.7,99.9,99.3,0.357,18.98,19.25,18.4,1.28,1.22,34.35,3.008,1.754,0,10.23,-0.001285943,-0.00172453,2.5E-07
"2019-01-21 00:55:00",43611,"CKVY",12.74,19.61,19.27,19.61,19.06,100.1,100.1,99.6,0.365,19.2,19.63,18.96,1.312,1.154,335.8,28.49,3.069,0,10.23,-0.001285943,-0.00172453,2.5E-07
"2019-01-21 01:00:00",43612,"CKVY",12.72,20.91,20.29,21.04,19.49,100.1,100.2,100,0.386,20.31,21.07,19.51,1.746,1.523,352.2,15.42,3.069,0,10.23,-0.00134256,-0.001804516,2.5E-07
"2019-01-21 01:05:00",43613,"CKVY",12.73,21.78,21.63,22.15,20.79,100.1,100.2,100,0.401,21.65,22.18,20.81,2.513,2.151,41.69,10.41,4.822,0,10.23,-0.00134256,-0.001804516,2.5E-07
"2019-01-21 01:10:00",43614,"CKVY",12.73,22.52,22.34,22.58,21.78,100.1,100.2,100,0.414,22.37,22.61,21.81,2.357,2.602,34.76,7.521,3.069,0,10.23,-0.00134256,-0.001804516,2.5E-07
"2019-01-21 01:15:00",43615,"CKVY",12.72,22.33,22.43,22.64,22.27,100.1,100.2,100.1,0.41,22.45,22.67,22.29,1.593,1.997,101.3,2.856,0.658,0,10.23,-0.001236052,-0.001555816,2.5E-07
"2019-01-21 01:20:00",43616,"CKVY",12.72,22.15,22.34,22.52,22.09,100.1,100.2,100,0.407,22.36,22.56,22.11,0.371,0.964,100.3,0.897,0,0,10.23,-0.001236052,-0.001555816,2.5E-07
"2019-01-21 01:25:00",43617,"CKVY",12.72,22.02,22.11,22.27,21.96,100.1,100.2,100,0.405,22.14,22.31,21.97,0.529,0.329,222.3,46.04,2.63,0,10.23,-0.001236052,-0.001555816,2.5E-07
"2019-01-21 01:30:00",43618,"CKVY",12.72,22.95,22.51,23.14,21.9,100.1,100.2,100.1,0.421,22.54,23.17,21.93,0.918,0.718,332.8,72.97,2.411,0,10.23,-0.001657149,-0.002392658,2.5E-07
"2019-01-21 01:35:00",43619,"CKVY",12.72,22.33,22.57,23.01,22.27,100.1,100.2,100,0.41,22.6,23.04,22.3,0.943,0.942,57.4,0.334,0.877,0,10.23,-0.001657149,-0.002392658,2.5E-07
"2019-01-21 01:40:00",43620,"CKVY",12.72,22.76,22.52,22.89,22.21,100.1,100.2,100.1,0.418,22.54,22.92,22.22,0.695,0.803,328.3,31.78,1.754,0,10.23,-0.001657149,-0.002392658,2.5E-07
"2019-01-21 01:45:00",43621,"CKVY",12.72,22.02,22.58,22.89,21.9,100.1,100.2,100,0.405,22.6,22.92,21.91,1.123,0.871,270.6,8.11,4.165,0,10.23,-0.001599803,-0.00225663,2.5E-07
"2019-01-21 01:50:00",43622,"CKVY",12.71,22.39,22.22,22.64,21.77,100.1,100.2,100,0.411,22.25,22.67,21.79,2.029,1.578,282.6,8.07,3.946,0,10.23,-0.001599803,-0.00225663,2.5E-07
"2019-01-21 01:55:00",43623,"CKVY",12.71,22.15,22.31,22.52,22.08,100.1,100.2,100.1,0.407,22.33,22.55,22.1,2.372,2.278,322.9,39.73,2.85,0,10.24,-0.001599803,-0.00225663,2.5E-07
"2019-01-21 02:00:00",43624,"CKVY",12.71,22.64,22.87,23.38,22.15,100.1,100.2,100.1,0.416,22.89,23.41,22.17,2.212,2.362,354.7,22.23,3.288,0,10.23,-0.0012845,-0.001636024,2.5E-07
"2019-01-21 02:05:00",43625,"CKVY",12.71,21.9,22.43,22.76,21.9,100.1,100.2,100,0.403,22.46,22.79,21.92,1.691,1.959,103.3,55.5,1.754,0,10.24,-0.0012845,-0.001636024,2.5E-07
"2019-01-21 02:10:00",43626,"CKVY",12.71,22.27,22.03,22.27,21.84,100.1,100.2,100.1,0.409,22.06,22.3,21.86,1.501,1.522,204,84.6,3.288,0,10.24,-0.0012845,-0.001636024,2.5E-07
"2019-01-21 02:15:00",43627,"CKVY",12.7,23.01,22.54,23.14,22.15,100.1,100.2,100.1,0.422,22.56,23.16,22.16,1.589,1.479,282.5,24.78,3.726,0,10.24,-0.001372832,-0.001800469,2.5E-07
"2019-01-21 02:20:00",43628,"CKVY",12.71,22.7,22.99,23.2,22.64,100.1,100.2,100.1,0.417,23.02,23.23,22.67,1.69,1.62,326.2,62.21,2.63,0,10.24,-0.001372832,-0.001800469,2.5E-07
"2019-01-21 02:25:00",43629,"CKVY",12.71,22.64,22.69,22.89,22.52,100.1,100.2,100.1,0.416,22.71,22.92,22.55,1.725,1.773,330.4,69.27,2.192,0,10.24,-0.001372832,-0.001800469,2.5E-07
"2019-01-21 02:30:00",43630,"CKVY",12.7,22.52,22.64,22.76,22.46,100.1,100.2,100.1,0.414,22.67,22.8,22.47,1.082,1.418,346.5,89.5,1.315,0,10.24,-0.001402234,-0.001847546,2.5E-07
"2019-01-21 02:35:00",43631,"CKVY",12.7,22.64,22.63,22.76,22.39,100.1,100.2,100.1,0.416,22.65,22.79,22.42,0.665,0.892,70.49,6.768,0.877,0,10.24,-0.001402234,-0.001847546,2.5E-07
"2019-01-21 02:40:00",43632,"CKVY",12.7,22.39,22.45,22.64,22.27,100.2,100.2,100.1,0.412,22.48,22.67,22.3,0.23,0.416,72.96,0.046,0.877,0,10.24,-0.001402234,-0.001847546,2.5E-07
"2019-01-21 02:45:00",43633,"CKVY",12.7,22.39,22.35,22.52,22.21,100.1,100.2,100.1,0.411,22.38,22.55,22.22,0.448,0.389,62.27,8.73,1.973,0,10.24,-0.001701634,-0.002490412,2.5E-07
"2019-01-21 02:50:00",43634,"CKVY",12.7,22.76,22.57,22.76,22.27,100.1,100.2,100,0.418,22.6,22.79,22.3,0.517,0.489,75.21,4.245,1.315,0,10.24,-0.001701634,-0.002490412,2.5E-07
"2019-01-21 02:55:00",43635,"CKVY",12.7,22.76,22.8,22.95,22.64,100.1,100.2,100.1,0.418,22.83,22.98,22.66,0.511,0.517,78.72,0.113,0,0,10.24,-0.001701634,-0.002490412,2.5E-07
"2019-01-21 03:00:00",43636,"CKVY",12.69,22.52,22.63,22.89,22.46,100.1,100.2,100.1,0.414,22.66,22.92,22.47,0.162,0.3,78.67,0.101,0,0,10.23,-0.001759946,-0.002622793,2.5E-07
"2019-01-21 03:05:00",43637,"CKVY",12.7,22.33,22.37,22.64,22.15,100.1,100.2,100.1,0.41,22.4,22.67,22.16,0.013,0.054,78.66,0.104,0.658,0,10.24,-0.001759946,-0.002622793,2.5E-07
"2019-01-21 03:10:00",43638,"CKVY",12.67,22.21,22.33,22.46,22.15,100.1,100.2,100.1,0.408,22.36,22.49,22.17,0.084,0.049,223.8,36.67,0.658,0,10.23,-0.001759946,-0.002622793,2.5E-07
"2019-01-21 03:15:00",43639,"CKVY",12.69,22.39,22.29,22.46,21.96,100.1,100.2,100,0.411,22.32,22.48,21.98,0.419,0.227,19.63,33.55,1.534,0,10.23,-0.001881826,-0.002951686,2.5E-07
"2019-01-21 03:20:00",43640,"CKVY",12.68,22.7,22.56,22.76,22.27,100.1,100.2,100.1,0.417,22.59,22.8,22.29,0.762,0.593,37.23,17.05,1.973,0,10.23,-0.001881826,-0.002951686,2.5E-07
"2019-01-21 03:25:00",43641,"CKVY",12.68,23.13,23,23.2,22.64,100.1,100.2,100.1,0.424,23.03,23.22,22.67,0.813,0.813,52.5,3.142,1.096,0,10.23,-0.001881826,-0.002951686,2.5E-07
"2019-01-21 03:30:00",43642,"CKVY",12.68,22.39,23.11,23.32,22.39,100.1,100.2,100.1,0.411,23.14,23.35,22.42,0.588,0.71,44.64,39.19,2.411,0,10.23,-0.001670487,-0.002403562,2.5E-07
"2019-01-21 03:35:00",43643,"CKVY",12.68,22.27,22.26,22.58,21.84,100.1,100.2,100,0.409,22.29,22.61,21.86,0.896,0.706,280.9,6.787,3.069,0,10.23,-0.001670487,-0.002403562,2.5E-07
"2019-01-21 03:40:00",43644,"CKVY",12.68,22.27,22.45,22.7,22.14,100.1,100.2,100.1,0.409,22.48,22.73,22.16,1.207,1.067,261.4,13.71,2.192,0,10.23,-0.001670487,-0.002403562,2.5E-07
"2019-01-21 03:45:00",43645,"CKVY",12.67,22.89,22.55,22.95,22.14,100.1,100.2,100.1,0.42,22.58,22.98,22.16,1.401,1.325,255.8,8.44,1.754,0,10.23,-0.001544224,-0.002140898,2.5E-07
"2019-01-21 03:50:00",43646,"CKVY",12.66,22.51,22.72,22.89,22.45,100.1,100.2,100.1,0.413,22.75,22.93,22.48,0.737,1.108,264.9,0.052,0,0,10.23,-0.001544224,-0.002140898,2.5E-07
"2019-01-21 03:55:00",43647,"CKVY",12.66,22.76,22.6,22.82,22.39,100.1,100.2,100.1,0.418,22.63,22.85,22.42,0.426,0.512,221,72.25,1.315,0,10.23,-0.001544224,-0.002140898,2.5E-07
"2019-01-21 04:00:00",43648,"CKVY",12.65,22.02,22.44,22.82,22.02,100.1,100.2,100.1,0.405,22.46,22.86,22.04,0.549,0.454,149.6,61.65,2.63,0,10.23,-0.001661461,-0.002393313,2.5E-07
"2019-01-21 04:05:00",43649,"CKVY",12.66,21.77,21.78,22.08,21.59,100.1,100.2,100.1,0.401,21.8,22.1,21.6,1.193,0.895,122.6,5.105,2.63,0,10.23,-0.001661461,-0.002393313,2.5E-07
"2019-01-21 04:10:00",43650,"CKVY",12.66,22.2,22.06,22.33,21.71,100.1,100.2,100.1,0.408,22.08,22.35,21.73,1.383,1.338,76.99,45.28,2.63,0,10.23,-0.001661461,-0.002393313,2.5E-07
"2019-01-21 04:15:00",43651,"CKVY",12.66,22.33,22.38,22.58,22.08,100.1,100.2,100.1,0.41,22.41,22.61,22.11,1.614,1.506,91.6,83.7,3.726,0,10.23,-0.001467741,-0.001991743,2.5E-07
"2019-01-21 04:20:00",43652,"CKVY",12.66,22.63,22.45,22.7,22.2,100.1,100.2,100.1,0.416,22.47,22.74,22.23,1.523,1.641,54.19,84.8,5.042,0,10.23,-0.001467741,-0.001991743,2.5E-07
"2019-01-21 04:25:00",43653,"CKVY",12.66,23.07,22.89,23.13,22.51,100.1,100.2,100.1,0.423,22.92,23.16,22.54,1.77,1.626,311.7,22.49,2.411,0,10.23,-0.001467741,-0.001991743,2.5E-07
"2019-01-21 04:30:00",43654,"CKVY",12.65,23.62,23.25,23.62,23,100.1,100.2,100.1,0.433,23.28,23.66,23.02,1.452,1.662,36.56,62.58,2.192,0,10.23,-0.001396127,-0.001834185,2.5E-07
"2019-01-21 04:35:00",43655,"CKVY",12.65,23.62,23.62,23.87,23.44,100.2,100.2,100.1,0.433,23.65,23.9,23.46,1.712,1.508,316.2,13.09,3.726,0,10.23,-0.001396127,-0.001834185,2.5E-07
"2019-01-21 04:40:00",43656,"CKVY",12.65,23.13,23.32,23.75,23.07,100.1,100.2,100.1,0.424,23.34,23.77,23.09,2.032,1.874,296.7,9.06,3.946,0,10.24,-0.001396127,-0.001834185,2.5E-07
"2019-01-21 04:45:00",43657,"CKVY",12.65,23.13,23.23,23.5,23,100.1,100.2,100.1,0.424,23.26,23.54,23.03,2.693,2.367,293.4,29.91,5.261,0,10.24,-0.001353323,-0.00174478,2.5E-07
"2019-01-21 04:50:00",43658,"CKVY",12.65,23.44,23.28,23.62,23,100.1,100.2,100.1,0.43,23.3,23.66,23.02,2.81,2.699,286.9,23.8,4.822,0,10.24,-0.001353323,-0.00174478,2.5E-07
"2019-01-21 04:55:00",43659,"CKVY",12.64,23.99,23.86,24.61,23.37,100.1,100.2,100,0.44,23.89,24.64,23.39,3.112,2.918,301.5,18.57,6.138,0,10.24,-0.001353323,-0.00174478,2.5E-07
"2019-01-21 05:00:00",43660,"CKVY",12.64,23.87,23.83,24.12,23.62,100.2,100.2,100.1,0.438,23.86,24.14,23.64,2.748,2.86,295.6,58.46,5.042,0,10.24,-0.001186009,-0.001451054,2.5E-07
"2019-01-21 05:05:00",43661,"CKVY",12.63,23.74,23.83,23.99,23.56,100.1,100.2,100,0.435,23.86,24.03,23.58,2.693,2.738,302.7,17.71,3.726,0,10.24,-0.001186009,-0.001451054,2.5E-07
"2019-01-21 05:10:00",43662,"CKVY",12.63,23.87,23.8,23.93,23.62,100.1,100.2,100.1,0.438,23.83,23.95,23.65,2.186,2.473,299.5,3.413,2.85,0,10.24,-0.001186009,-0.001451054,2.5E-07
"2019-01-21 05:15:00",43663,"CKVY",12.63,24.3,24.1,24.36,23.74,100.1,100.2,100.1,0.446,24.12,24.4,23.78,2.572,2.371,294.9,4.431,4.165,0,10.24,-0.001247806,-0.001551131,2.5E-07
"2019-01-21 05:20:00",43664,"CKVY",12.63,24.67,24.48,24.73,24.18,100.1,100.2,100,0.453,24.51,24.76,24.18,2.479,2.571,276.3,9.43,3.726,0,10.24,-0.001247806,-0.001551131,2.5E-07
"2019-01-21 05:25:00",43665,"CKVY",12.62,24.98,25.4,25.97,24.61,100.2,100.2,100.1,0.459,25.43,26.01,24.63,2.471,2.488,249.6,26.11,3.069,0,10.24,-0.001247806,-0.001551131,2.5E-07
"2019-01-21 05:30:00",43666,"CKVY",12.63,25.29,25.07,25.29,24.86,100.1,100.2,100.1,0.464,25.09,25.32,24.87,2.077,2.297,275.6,7.476,2.63,0,10.24,-0.00130102,-0.001627382,2.5E-07
"2019-01-21 05:35:00",43667,"CKVY",12.63,25.47,25.37,25.6,25.17,100.1,100.2,100,0.468,25.4,25.63,25.18,1.911,1.985,273,7.756,2.411,0,10.24,-0.00130102,-0.001627382,2.5E-07
"2019-01-21 05:40:00",43668,"CKVY",12.62,25.53,25.59,25.66,25.47,100.1,100.2,100,0.469,25.61,25.69,25.49,1.431,1.664,263.2,6.343,1.315,0,10.24,-0.00130102,-0.001627382,2.5E-07
"2019-01-21 05:45:00",43669,"CKVY",12.62,25.66,25.61,25.72,25.47,100.1,100.2,100,0.472,25.64,25.76,25.5,0.868,1.168,229.2,44.96,0.658,0,10.24,-0.001510775,-0.001999987,2.5E-07
"2019-01-21 05:50:00",43670,"CKVY",12.61,25.9,25.82,25.96,25.6,100.1,100.2,100.1,0.476,25.85,26,25.61,0.711,0.767,261.1,10.93,1.973,0,10.24,-0.001510775,-0.001999987,2.5E-07
"2019-01-21 05:55:00",43671,"CKVY",12.61,26.09,25.94,26.09,25.78,100.1,100.2,100.1,0.48,25.96,26.12,25.81,1.426,1.008,285.5,4.672,3.946,0,10.25,-0.001510775,-0.001999987,2.5E-07
"2019-01-21 06:00:00",43672,"CKVY",12.61,26.08,26,26.09,25.9,100.1,100.2,100.1,0.48,26.02,26.12,25.92,2.432,1.972,305.8,8.03,4.165,0,10.25,-0.001625492,-0.002219212,2.5E-07
"2019-01-21 06:05:00",43673,"CKVY",12.61,26.33,26.17,26.33,25.9,100.1,100.2,100,0.485,26.2,26.37,25.91,2.74,2.601,303.9,4.707,3.069,0,10.26,-0.001625492,-0.002219212,2.5E-07
"2019-01-21 06:10:00",43674,"CKVY",12.61,26.64,26.49,26.64,26.21,100.2,100.2,100.1,0.492,26.52,26.68,26.23,2.823,2.816,334.1,13.8,3.726,0,10.26,-0.001625492,-0.002219212,2.5E-07
"2019-01-21 06:15:00",43675,"CKVY",12.6,25.03,25.87,26.7,24.97,100.1,100.2,100.1,0.459,25.9,26.73,24.99,3.222,2.966,9.21,5.786,5.48,0,10.27,-0.001279909,-0.001576276,2.5E-07
"2019-01-21 06:20:00",43676,"CKVY",12.59,24.72,24.79,25.03,24.54,100.1,100.2,100,0.454,24.81,25.07,24.57,3.76,3.47,3.6,5.356,5.261,0,10.27,-0.001279909,-0.001576276,2.5E-07
"2019-01-21 06:25:00",43677,"CKVY",12.59,24.54,24.57,24.79,24.41,100.2,100.2,100.1,0.45,24.6,24.81,24.43,3.947,3.88,357.7,9.4,4.822,0,10.27,-0.001279909,-0.001576276,2.5E-07
"2019-01-21 06:30:00",43678,"CKVY",12.6,24.6,24.52,24.6,24.35,100.1,100.2,100.1,0.451,24.54,24.64,24.37,3.617,3.832,1.68,6.278,4.603,0,10.28,-0.00108171,-0.001276059,2.5E-07
"2019-01-21 06:35:00",43679,"CKVY",12.58,24.6,24.66,24.72,24.48,100.1,100.2,100,0.451,24.68,24.76,24.49,3.169,3.339,2.297,7.391,4.165,0,10.28,-0.00108171,-0.001276059,2.5E-07
"2019-01-21 06:40:00",43680,"CKVY",12.58,24.72,24.67,24.72,24.54,100.1,100.2,100.1,0.454,24.7,24.76,24.57,3.221,3.176,359.8,5.985,4.822,0,10.29,-0.00108171,-0.001276059,2.5E-07
"2019-01-21 06:45:00",43681,"CKVY",12.59,24.72,24.73,24.85,24.6,100.2,100.2,100.1,0.454,24.75,24.88,24.62,3.24,3.202,356.9,10.39,4.603,0,10.29,-0.001154317,-0.001388565,2.5E-07
"2019-01-21 06:50:00",43682,"CKVY",12.59,24.72,24.76,24.85,24.66,100.1,100.2,100.1,0.454,24.78,24.88,24.67,3.976,3.65,0.306,9.88,7.014,0,10.3,-0.001154317,-0.001388565,2.5E-07
"2019-01-21 06:55:00",43683,"CKVY",12.59,24.6,24.7,24.85,24.54,100.1,100.2,100.1,0.451,24.73,24.88,24.56,4.601,4.266,352.6,8.65,7.014,0,10.3,-0.001154317,-0.001388565,2.5E-07
"2019-01-21 07:00:00",43684,"CKVY",12.59,24.35,24.49,24.66,24.23,100.1,100.2,100.1,0.447,24.52,24.69,24.25,5.416,4.947,349.6,7.929,7.891,0,10.31,-0.001012491,-0.001171997,2.5E-07
"2019-01-21 07:05:00",43685,"CKVY",12.58,24.29,24.34,24.48,24.23,100.2,100.2,100,0.446,24.37,24.51,24.25,5.989,5.682,349.9,8.39,8.55,0,10.31,-0.001012491,-0.001171997,2.5E-07
"2019-01-21 07:10:00",43686,"CKVY",12.58,24.35,24.33,24.47,24.23,100.1,100.2,100.1,0.447,24.36,24.51,24.25,6.236,6.209,340.7,7.4,8.33,0,10.32,-0.001012491,-0.001171997,2.5E-07
"2019-01-21 07:15:00",43687,"CKVY",12.57,24.6,24.55,24.66,24.35,100.1,100.2,100.1,0.451,24.57,24.69,24.37,6.348,6.311,344,7.811,8.11,0,10.32,-0.0008326853,-0.0009208636,2.5E-07
"2019-01-21 07:20:00",43688,"CKVY",12.57,24.6,24.59,24.72,24.47,100.1,100.2,100.1,0.451,24.62,24.76,24.49,6.115,6.295,333.8,6.827,7.014,0,10.32,-0.0008326853,-0.0009208636,2.5E-07
"2019-01-21 07:25:00",43689,"CKVY",12.57,24.72,24.65,24.78,24.54,100.1,100.2,100.1,0.454,24.68,24.82,24.56,5.412,5.734,332.4,6.961,5.699,0,10.33,-0.0008326853,-0.0009208636,2.5E-07
"2019-01-21 07:30:00",43690,"CKVY",12.57,24.84,24.79,24.9,24.66,100.1,100.2,100.1,0.456,24.82,24.94,24.67,4.548,5.009,331.9,6.481,4.822,0.007859378,10.33,-0.0008711995,-0.0009718674,1.711892E-06
"2019-01-21 07:35:00",43691,"CKVY",12.57,25.03,24.9,25.09,24.72,100.1,100.2,100.1,0.46,24.92,25.13,24.73,3.575,4.057,334.2,8.01,4.384,0.0920289,10.34,-0.0008711995,-0.0009718674,1.711892E-06
"2019-01-21 07:40:00",43692,"CKVY",12.57,25.34,25.25,25.4,24.97,100.2,100.2,100.1,0.466,25.28,25.44,24.99,3.448,3.481,349.6,7.205,5.042,0.3097236,10.34,-0.0008711995,-0.0009718674,1.711892E-06
"2019-01-21 07:45:00",43693,"CKVY",12.55,25.46,25.39,25.59,25.22,100.1,100.2,100.1,0.468,25.42,25.62,25.24,3.484,3.411,346,8.61,5.918,0.7221208,10.34,-0.001081667,-0.00128115,0.00249725
"2019-01-21 07:50:00",43694,"CKVY",12.56,25.21,25.36,25.59,25.21,100.1,100.2,100.1,0.463,25.39,25.62,25.23,3.969,3.712,342.7,7.132,5.699,1.289642,10.34,-0.001081667,-0.00128115,0.00249725
"2019-01-21 07:55:00",43695,"CKVY",12.56,25.27,25.27,25.4,25.15,100.1,100.2,100.1,0.464,25.29,25.42,25.17,4.129,4.048,349.6,6.517,5.699,2.184398,10.34,-0.001081667,-0.00128115,0.00249725
"2019-01-21 08:00:00",43696,"CKVY",12.56,25.4,25.34,25.46,25.21,100.1,100.2,100.1,0.466,25.37,25.49,25.23,4.382,4.348,344,7.06,6.357,3.95709,10.34,-0.001965121,-0.002094083,0.009647208
"2019-01-21 08:05:00",43697,"CKVY",12.55,25.65,25.53,25.71,25.34,100.1,100.2,100.1,0.471,25.55,25.75,25.36,4.345,4.348,347.7,6.765,5.261,7.012716,10.35,-0.001965121,-0.002094083,0.009647208
"2019-01-21 08:10:00",43698,"CKVY",12.55,25.89,25.74,25.95,25.58,100.1,100.2,100.1,0.476,25.77,25.99,25.6,4.123,4.224,345.8,5.944,4.822,11.1938,10.35,-0.001965121,-0.002094083,0.009647208
"2019-01-21 08:15:00",43699,"CKVY",12.53,25.64,25.7,25.89,25.46,100.2,100.2,100.1,0.472,25.73,25.93,25.48,3.931,3.993,342.3,7.2,5.261,15.64783,10.35,-0.003183616,-0.003385856,0.02273418
"2019-01-21 08:20:00",43700,"CKVY",12.54,25.46,25.54,25.7,25.4,100.1,100.2,100.1,0.468,25.56,25.74,25.41,3.82,3.88,2.263,8.6,5.48,20.00093,10.35,-0.003183616,-0.003385856,0.02273418
"2019-01-21 08:25:00",43701,"CKVY",12.55,25.7,25.59,25.77,25.46,100.1,100.2,100.1,0.472,25.62,25.8,25.47,3.878,3.895,352.7,7.504,5.042,24.66489,10.35,-0.003183616,-0.003385856,0.02273418
"2019-01-21 08:30:00",43702,"CKVY",12.56,25.89,25.78,25.95,25.64,100.1,100.2,100.1,0.476,25.81,25.97,25.66,3.741,3.775,346.7,12.09,5.261,30.77995,10.35,-0.00125722,-0.001343234,0.04797972
"2019-01-21 08:35:00",43703,"CKVY",12.56,25.7,25.78,26.01,25.64,100.1,100.2,100.1,0.472,25.8,26.02,25.66,4.031,3.918,342.9,11.57,5.918,38.66483,10.35,-0.00125722,-0.001343234,0.04797972
"2019-01-21 08:40:00",43704,"CKVY",12.57,25.83,25.76,25.83,25.58,100.1,100.2,100.1,0.475,25.78,25.86,25.6,4.348,4.176,1.33,8.11,6.138,48.02212,10.35,-0.00125722,-0.001343234,0.04797972
"2019-01-21 08:45:00",43705,"CKVY",12.57,25.89,25.88,26.01,25.7,100.2,100.2,100.1,0.476,25.91,26.03,25.72,4.897,4.611,351.3,10.62,7.453,57.95903,10.35,0.0005323872,0.0005533779,0.08111923
"2019-01-21 08:50:00",43706,"CKVY",12.58,25.95,25.86,25.95,25.76,100.1,100.2,100.1,0.477,25.88,25.98,25.78,5.401,5.096,4.537,8.47,8.55,67.17474,10.35,0.0005323872,0.0005533779,0.08111923
"2019-01-21 08:55:00",43707,"CKVY",12.57,26.69,26.29,26.75,25.83,100.1,100.2,100.1,0.492,26.31,26.79,25.85,5.737,5.613,2.003,11.56,8.33,75.04385,10.35,0.0005323872,0.0005533779,0.08111923
"2019-01-21 09:00:00",43708,"CKVY",12.56,27.19,27.04,27.31,26.63,100.1,100.2,100.1,0.502,27.07,27.34,26.66,5.918,5.92,353.9,10.64,8.11,81.50618,10.35,0.002600244,0.002738484,0.116322
"2019-01-21 09:05:00",43709,"CKVY",12.58,27.56,27.32,27.56,27.12,100.2,100.2,100.1,0.51,27.34,27.59,27.14,5.493,5.749,355.6,10.84,7.672,86.11268,10.35,0.002600244,0.002738484,0.116322
"2019-01-21 09:10:00",43710,"CKVY",12.59,27.81,27.65,27.93,27.43,100.1,100.2,100.1,0.515,27.68,27.97,27.45,5.214,5.291,357.1,7.475,6.357,90.55402,10.35,0.002600244,0.002738484,0.116322
"2019-01-21 09:15:00",43711,"CKVY",12.59,28.18,28.02,28.24,27.81,100.1,100.2,100.1,0.523,28.05,28.27,27.82,4.961,5.005,358.8,9.19,8.33,96.28014,10.35,0.004575137,0.004829803,0.1516999
"2019-01-21 09:20:00",43712,"CKVY",12.6,28.3,28.28,28.43,28.11,100.1,100.2,100.1,0.526,28.31,28.46,28.13,5.025,5.01,7.442,6.816,7.234,104.5432,10.35,0.004575137,0.004829803,0.1516999
"2019-01-21 09:25:00",43713,"CKVY",12.61,28.55,28.47,28.55,28.3,100.1,100.2,100.1,0.531,28.5,28.59,28.32,5.16,5.045,5.413,7.811,7.453,114.0917,10.36,0.004575137,0.004829803,0.1516999
"2019-01-21 09:30:00",43714,"CKVY",12.62,28.67,28.57,28.67,28.42,100.1,100.2,100.1,0.534,28.6,28.71,28.44,5.274,5.253,358.6,9.17,7.014,123.7896,10.35,0.006809694,0.007198046,0.186505
"2019-01-21 09:35:00",43715,"CKVY",12.63,28.73,28.74,28.92,28.55,100.1,100.2,100.1,0.535,28.76,28.95,28.57,5.017,5.117,355.6,8.76,5.699,134.2784,10.36,0.006809694,0.007198046,0.186505
"2019-01-21 09:40:00",43716,"CKVY",12.64,28.92,28.82,28.92,28.67,100.1,100.2,100.1,0.539,28.85,28.96,28.69,4.8,4.926,3.667,10.59,6.795,146.535,10.36,0.006809694,0.007198046,0.186505
"2019-01-21 09:45:00",43717,"CKVY",12.64,29.17,28.98,29.23,28.8,98.9,100.1,98.8,0.538,28.86,29,28.7,5.363,5.011,8.46,10.63,10.96,160.3941,10.36,0.009518194,0.01009148,0.2201789
"2019-01-21 09:50:00",43718,"CKVY",12.67,29.54,29.31,29.54,29.04,98.1,98.9,98.1,0.542,28.96,29.12,28.75,6.263,5.763,1.394,11.34,9.86,175.7925,10.36,0.009518194,0.01009148,0.2201789
"2019-01-21 09:55:00",43719,"CKVY",12.68,29.66,29.59,29.79,29.41,97.5,98.1,97.4,0.541,29.03,29.16,28.89,6.968,6.611,4.285,10.83,11.4,193.267,10.36,0.009518194,0.01009148,0.2201789
"2019-01-21 10:00:00",43720,"CKVY",12.72,30.09,29.87,30.22,29.6,97.1,97.6,97.1,0.549,29.24,29.51,28.97,7.169,7.074,4.445,8.98,11.62,214.158,10.36,0.0129309,0.01397834,0.2522112
"2019-01-21 10:05:00",43721,"CKVY",12.75,30.4,30.29,30.53,29.97,96.3,97.2,96.2,0.552,29.46,29.65,29.24,7.374,7.341,359.7,10.91,11.18,237.3046,10.36,0.0129309,0.01397834,0.2522112
"2019-01-21 10:10:00",43722,"CKVY",12.79,30.4,30.4,30.53,30.28,97,97.1,96.3,0.555,29.58,29.78,29.39,7.28,7.375,351.3,10.3,9.43,256.3513,10.36,0.0129309,0.01397834,0.2522112
"2019-01-21 10:15:00",43723,"CKVY",12.82,30.4,30.42,30.53,30.28,96.9,97.1,96.7,0.555,29.66,29.79,29.47,6.887,7.12,351.9,10.42,8.77,265.4597,10.36,0.01585084,0.01727676,0.2821299
"2019-01-21 10:20:00",43724,"CKVY",12.86,30.28,30.33,30.53,30.21,97.1,97.2,96.9,0.553,29.6,29.77,29.45,6.48,6.677,347.1,10.32,8.77,263.7632,10.36,0.01585084,0.01727676,0.2821299
"2019-01-21 10:25:00",43725,"CKVY",12.91,30.27,30.31,30.46,30.21,97.1,97.3,97,0.553,29.6,29.76,29.47,6.302,6.364,352.3,12.01,7.891,255.5751,10.36,0.01585084,0.01727676,0.2821299
"2019-01-21 10:30:00",43726,"CKVY",12.95,30.33,30.25,30.39,30.08,97.6,97.6,97,0.557,29.59,29.8,29.39,6.128,6.351,351.9,9.31,9.21,246.49,10.36,0.01577547,0.01710511,0.3099865
"2019-01-21 10:35:00",43727,"CKVY",13.03,30.7,30.47,30.7,30.14,97.2,97.6,96.9,0.563,29.77,30.01,29.54,5.643,5.887,336.5,11.58,8.55,240.6815,10.36,0.01577547,0.01710511,0.3099865
"2019-01-21 10:40:00",43728,"CKVY",13.12,30.76,30.68,30.82,30.52,95.4,97.2,95.3,0.554,29.74,30.04,29.51,5.867,5.708,328.2,14.45,9.64,240.5491,10.36,0.01577547,0.01710511,0.3099865
"2019-01-21 10:45:00",43729,"CKVY",13.23,30.76,30.7,30.82,30.52,93.3,95.3,93.3,0.542,29.24,29.63,28.85,6.94,6.232,312.9,8.81,15.34,246.7752,10.36,0.0175194,0.019119,0.3353876
"2019-01-21 10:50:00",43730,"CKVY",13.36,30.89,30.81,31.01,30.58,90.5,93.3,90.4,0.529,28.68,29.07,28.44,8.9,7.916,312.8,7.201,14.69,257.8401,10.36,0.0175194,0.019119,0.3353876
"2019-01-21 10:55:00",43731,"CKVY",13.51,31.07,31.01,31.13,30.89,89.3,90.5,89.2,0.525,28.35,28.56,28.17,10.45,9.74,313,7.777,15.56,271.3717,10.36,0.0175194,0.019119,0.3353876
"2019-01-21 11:00:00",43732,"CKVY",13.81,31.25,31.05,31.25,30.95,88.2,89.5,88.2,0.523,28.14,28.36,27.97,10.88,10.74,313.1,8.38,14.03,283.5701,10.36,0.01969651,0.02273057,0.3587943
"2019-01-21 11:05:00",43733,"CKVY",14.01,31.5,31.35,31.56,31,85.1,88.2,84.7,0.509,27.75,28.16,27.36,10.97,10.88,314.6,7.235,16.22,292.3032,10.36,0.01969651,0.02273057,0.3587943
"2019-01-21 11:10:00",43734,"CKVY",13.92,31.93,31.69,31.99,31.43,80.3,85.1,80.3,0.489,27.21,27.62,26.49,10.97,10.9,315.5,7.065,16.66,298.7481,10.36,0.01969651,0.02273057,0.3587943
"2019-01-21 11:15:00",43735,"CKVY",13.86,31.75,31.89,32.12,31.62,81.5,81.5,78.86,0.493,26.41,26.74,26.13,12.01,11.38,317.7,7.415,19.51,304.7182,10.36,0.02284736,0.02779837,0.3794762
"2019-01-21 11:20:00",43736,"CKVY",13.81,31.62,31.64,31.75,31.44,80.7,82.1,79.61,0.485,26.44,26.89,26.06,13.45,12.64,314.6,7.635,22.8,308.277,10.36,0.02284736,0.02779837,0.3794762
"2019-01-21 11:25:00",43737,"CKVY",13.79,31.44,31.54,31.74,31.37,80.7,81.3,80.1,0.482,26.3,26.56,26.1,14.78,14.18,316.1,7.127,20.6,304.7064,10.36,0.02284736,0.02779837,0.3794762
"2019-01-21 11:30:00",43738,"CKVY",13.78,31.56,31.49,31.62,31.31,80.3,80.9,79.92,0.482,26.19,26.38,25.99,15.34,15.16,319.3,8.58,21.04,295.9098,10.36,0.0224825,0.02854218,0.3969959
"2019-01-21 11:35:00",43739,"CKVY",13.77,31.62,31.54,31.68,31.43,79.64,80.7,78.92,0.479,26.06,26.37,25.72,15.18,15.39,320.8,8.69,21.48,289.7853,10.36,0.0224825,0.02854218,0.3969959
"2019-01-21 11:40:00",43740,"CKVY",13.76,31.68,31.61,31.74,31.49,79.02,80.3,78.92,0.476,26.04,26.27,25.81,15.05,15.06,315.9,7.792,20.6,292.9474,10.36,0.0224825,0.02854218,0.3969959
"2019-01-21 11:45:00",43741,"CKVY",13.76,31.61,31.63,31.74,31.49,79.98,80.8,78.99,0.481,26.19,26.47,25.86,14.69,14.79,313.3,7.445,20.17,301.732,10.36,0.02340301,0.0299343,0.4111193
"2019-01-21 11:50:00",43742,"CKVY",13.76,31.61,31.65,32.17,31.36,81.4,83,79.57,0.49,26.52,27.01,26.06,14.03,14.26,313.6,11.7,19.73,305.3145,10.36,0.02340301,0.0299343,0.4111193
"2019-01-21 11:55:00",43743,"CKVY",13.76,31.05,31.18,31.61,30.93,84,85,81.4,0.494,26.85,27.15,26.5,13.8,14.02,311.7,8.09,19.73,304.7412,10.36,0.02340301,0.0299343,0.4111193
"2019-01-21 12:00:00",43744,"CKVY",13.76,31.05,31.08,31.24,30.99,85.4,85.4,83.8,0.502,26.92,27.19,26.68,13.89,13.98,310.7,7.896,18.63,306.4078,10.36,0.02256529,0.02801662,0.4215644
"2019-01-21 12:05:00",43745,"CKVY",13.77,30.86,30.92,31.05,30.74,86.2,86.2,85.2,0.503,27.12,27.32,26.84,14.18,14.04,309.2,7.086,20.39,310.7934,10.36,0.02256529,0.02801662,0.4215644
"2019-01-21 12:10:00",43746,"CKVY",13.77,30.86,30.82,30.99,30.62,86,86.8,85.6,0.502,27.21,27.41,26.89,14.12,14.22,308.5,8.04,21.7,313.4005,10.36,0.02256529,0.02801662,0.4215644
"2019-01-21 12:15:00",43747,"CKVY",13.78,31.11,30.9,31.17,30.68,84.5,86.4,84.5,0.498,27.15,27.32,26.91,14.04,14.04,311.7,8.67,19.07,312.091,10.36,0.02156503,0.0262035,0.4289525
"2019-01-21 12:20:00",43748,"CKVY",13.78,31.05,31.07,31.23,30.86,85,85,84.2,0.5,26.97,27.23,26.67,13.93,14.04,311.1,7.18,22.36,313.6041,10.36,0.02156503,0.0262035,0.4289525
"2019-01-21 12:25:00",43749,"CKVY",13.8,30.37,30.61,31.11,30.24,84.9,85.3,84,0.485,26.48,27.17,26.19,15.08,14.4,309.5,7.045,23.24,317.4747,10.36,0.02156503,0.0262035,0.4289525
"2019-01-21 12:30:00",43750,"CKVY",13.8,29.87,30.09,30.43,29.75,85,85.3,84.6,0.476,26.13,26.47,25.79,16.2,15.54,307.6,7.768,24.77,319.4764,10.36,0.02201399,0.02702219,0.4337328
"2019-01-21 12:35:00",43751,"CKVY",13.81,29.75,29.78,29.93,29.63,84.4,85.3,84.3,0.47,25.75,26.01,25.5,17.72,17.01,311.6,8.06,24.33,321.3021,10.35,0.02201399,0.02702219,0.4337328
"2019-01-21 12:40:00",43752,"CKVY",13.81,29.25,29.46,29.75,29.13,85.2,85.2,84.2,0.465,25.42,25.7,25.16,18.78,18.16,312.5,8.41,28.93,332.4448,10.35,0.02201399,0.02702219,0.4337328
"2019-01-21 12:45:00",43753,"CKVY",13.81,29.13,29.24,29.44,28.95,84.5,85.8,84.1,0.459,25.37,25.64,25.04,19.17,18.99,312.4,10.06,29.15,345.9436,10.35,0.02161928,0.02680757,0.4354739
"2019-01-21 12:50:00",43754,"CKVY",13.82,28.88,29.04,29.25,28.88,86.5,86.6,84.4,0.465,25.24,25.63,24.96,18.94,19.07,310.2,9.49,27.62,349.1289,10.35,0.02161928,0.02680757,0.4354739
"2019-01-21 12:55:00",43755,"CKVY",13.83,28.33,28.55,29.01,28.26,86.8,87.2,86.4,0.457,25.13,25.56,24.81,18.31,18.65,305,8.71,27.62,340.4171,10.35,0.02161928,0.02680757,0.4354739
"2019-01-21 13:00:00",43756,"CKVY",13.84,28.02,28.12,28.39,27.89,87.1,87.5,86.4,0.452,24.77,25.11,24.56,18.67,18.53,305.4,8.38,29.15,324.5462,10.35,0.0190463,0.02362946,0.4335773
"2019-01-21 13:05:00",43757,"CKVY",13.84,28.45,28.13,28.51,27.96,84,87,83.9,0.444,24.52,24.81,24.12,18.69,18.56,307.2,9.6,26.3,312.0256,10.35,0.0190463,0.02362946,0.4335773
"2019-01-21 13:10:00",43758,"CKVY",13.85,28.45,28.33,28.51,28.14,83.7,84.6,83.3,0.442,24.16,24.36,23.91,18.26,18.51,308.4,7.936,24.11,297.3873,10.35,0.0190463,0.02362946,0.4335773
"2019-01-21 13:15:00",43759,"CKVY",13.86,28.27,28.3,28.45,28.2,83.9,84,83.1,0.44,23.95,24.15,23.75,17.15,17.77,311.2,7.974,22.8,283.3668,10.35,0.01810855,0.02305433,0.4286192
"2019-01-21 13:20:00",43760,"CKVY",13.86,28.33,28.32,28.45,28.14,82.7,83.9,82.2,0.435,23.8,24.07,23.49,16.75,17.07,312.3,6.908,23.24,273.5687,10.35,0.01810855,0.02305433,0.4286192
"2019-01-21 13:25:00",43761,"CKVY",13.87,28.08,28.15,28.27,27.96,81.4,82.9,81.1,0.424,23.34,23.73,23.07,16.84,16.75,310,7.459,25.65,270.7403,10.35,0.01810855,0.02305433,0.4286192
"2019-01-21 13:30:00",43762,"CKVY",13.87,28.27,28.13,28.27,27.96,80.7,82.3,80.1,0.423,23.16,23.44,22.81,17.18,16.93,312.5,8.25,24.55,281.032,10.35,0.01965698,0.02517474,0.4203568
"2019-01-21 13:35:00",43763,"CKVY",13.87,28.45,28.37,28.57,28.08,79.9,81.3,78.91,0.422,23.02,23.27,22.69,17.31,17.28,313.5,8.73,26.08,303.5839,10.34,0.01965698,0.02517474,0.4203568
"2019-01-21 13:40:00",43764,"CKVY",13.88,28.39,28.51,28.64,28.39,79.25,79.84,78.46,0.418,22.89,23.09,22.57,16.83,17.13,311,8,23.89,331.7728,10.34,0.01965698,0.02517474,0.4203568
"2019-01-21 13:45:00",43765,"CKVY",13.88,28.02,28.4,28.64,28.02,79.7,80.1,78.19,0.414,22.77,22.98,22.53,16.32,16.74,310.8,7.934,22.58,357.4724,10.34,0.02353189,0.0299603,0.4087385
"2019-01-21 13:50:00",43766,"CKVY",13.87,27.77,27.81,28.2,27.52,80.6,81.2,79.46,0.414,22.63,22.85,22.4,16.55,16.26,307.5,7.652,24.55,374.9912,10.34,0.02353189,0.0299603,0.4087385
"2019-01-21 13:55:00",43767,"CKVY",13.88,27.59,27.78,27.89,27.52,80.2,80.8,79.22,0.409,22.41,22.71,22.18,17.13,16.83,308.4,7.928,26.96,384.0349,10.34,0.02353189,0.0299603,0.4087385
"2019-01-21 14:00:00",43768,"CKVY",13.88,27.34,27.69,28.14,27.34,80.9,81.1,78.94,0.409,22.36,22.8,22.09,17.75,17.28,314.7,11.32,29.59,382.5252,10.34,0.02303961,0.02910505,0.3939055
"2019-01-21 14:05:00",43769,"CKVY",13.89,27.28,27.18,27.46,27.03,81.1,82.7,81,0.409,22.36,22.67,22.14,18.21,18.01,305.6,7.759,24.11,371.2089,10.34,0.02303961,0.02910505,0.3939055
"2019-01-21 14:10:00",43770,"CKVY",13.89,27.15,27.16,27.4,26.97,81.7,81.9,80.9,0.409,22.22,22.38,22.04,18.3,18.19,305.6,7.701,26.3,357.6306,10.34,0.02303961,0.02910505,0.3939055
"2019-01-21 14:15:00",43771,"CKVY",13.89,27.21,26.99,27.28,26.78,81.8,83.9,81.6,0.411,22.37,22.7,22.04,18.02,18.28,307.4,7.723,24.77,347.1497,10.34,0.02021119,0.02578515,0.3758704
"2019-01-21 14:20:00",43772,"CKVY",13.89,26.9,27.1,27.4,26.78,81.5,82.3,80.8,0.404,22.22,22.6,21.82,17.68,17.81,307.8,8.58,25.87,341.3372,10.34,0.02021119,0.02578515,0.3758704
"2019-01-21 14:25:00",43773,"CKVY",13.89,26.78,26.73,26.97,26.53,82.1,83.5,81.2,0.405,22.08,22.33,21.8,17.46,17.72,304.6,7.748,25.21,336.7666,10.34,0.02021119,0.02578515,0.3758704
"2019-01-21 14:30:00",43774,"CKVY",13.9,27.03,26.87,27.09,26.66,81.1,82.5,81,0.404,22.08,22.33,21.88,17.35,17.36,305,7.828,22.8,335.5039,10.34,0.01961621,0.02505806,0.3549148
"2019-01-21 14:35:00",43775,"CKVY",13.9,26.97,26.84,27.03,26.66,80.1,81.8,80.1,0.399,21.84,22.06,21.6,17.22,17.41,305.2,8.65,23.24,336.6304,10.34,0.01961621,0.02505806,0.3549148
"2019-01-21 14:40:00",43776,"CKVY",13.9,26.91,26.88,27.03,26.72,81,81.4,79.97,0.402,21.67,22.08,21.47,17.09,17.18,308.8,7.491,23.02,332.3656,10.34,0.01961621,0.02505806,0.3549148
"2019-01-21 14:45:00",43777,"CKVY",13.9,26.66,26.75,26.91,26.53,81,81.2,80.2,0.398,21.62,21.84,21.32,17.16,17.09,309.2,7.168,24.77,323.4756,10.34,0.01899751,0.02463504,0.3312606
"2019-01-21 14:50:00",43778,"CKVY",13.9,26.78,26.68,26.78,26.47,79.63,81.2,79.6,0.393,21.49,21.73,21.2,17.28,17.22,309.9,7.119,24.55,311.3905,10.34,0.01899751,0.02463504,0.3312606
"2019-01-21 14:55:00",43779,"CKVY",13.91,26.6,26.71,26.91,26.54,80.5,80.7,79.56,0.394,21.36,21.6,21.11,17.02,17.02,308.5,8.2,22.58,301.4669,10.34,0.01899751,0.02463504,0.3312606
"2019-01-21 15:00:00",43780,"CKVY",13.9,26.42,26.49,26.72,26.29,81.7,81.8,79.91,0.397,21.47,21.66,21.13,17.2,17.08,305.2,7.567,25.21,294.4056,10.34,0.01766044,0.02325401,0.3048848
"2019-01-21 15:05:00",43781,"CKVY",13.92,26.23,26.28,26.42,26.11,81.9,82.3,81.3,0.395,21.46,21.63,21.23,17.27,17.29,306.2,7.868,23.89,287.6199,10.34,0.01766044,0.02325401,0.3048848
"2019-01-21 15:10:00",43782,"CKVY",13.92,26.42,26.37,26.54,26.17,80,82,79.67,0.389,21.25,21.56,21,17.49,17.4,309.3,8.12,23.02,281.2396,10.34,0.01766044,0.02325401,0.3048848
"2019-01-21 15:15:00",43783,"CKVY",13.92,26.67,26.58,26.79,26.42,79.67,80.7,79.64,0.391,21.3,21.52,21.06,17.43,17.4,308.2,7.512,23.45,272.2311,10.34,0.01611837,0.02154352,0.275986
"2019-01-21 15:20:00",43784,"CKVY",13.92,26.79,26.64,26.92,26.42,79.4,81.5,78.75,0.392,21.3,21.57,21.08,17.36,17.34,307.1,8.54,25.21,264.0357,10.34,0.01611837,0.02154352,0.275986
"2019-01-21 15:25:00",43785,"CKVY",13.92,26.67,26.69,26.91,26.42,78.44,80.3,78.44,0.385,21.11,21.41,20.76,17.64,17.6,305.1,8.48,26.08,255.8965,10.34,0.01611837,0.02154352,0.275986
"2019-01-21 15:30:00",43786,"CKVY",13.92,26.36,26.53,26.92,26.24,79.5,80.1,77.44,0.386,20.81,21.04,20.59,17.53,17.66,309.8,7.524,27.18,242.9639,10.34,0.01515785,0.02097543,0.2449282
"2019-01-21 15:35:00",43787,"CKVY",13.93,26.3,26.26,26.36,26.11,78.96,79.99,78.78,0.382,20.75,20.96,20.57,17.65,17.57,307.8,7.695,24.99,224.6708,10.34,0.01515785,0.02097543,0.2449282
"2019-01-21 15:40:00",43788,"CKVY",13.94,26.24,26.31,26.42,26.17,78.61,79.02,77.75,0.379,20.51,20.68,20.31,17.23,17.46,309.9,6.967,22.8,203.6397,10.33,0.01515785,0.02097543,0.2449282
"2019-01-21 15:45:00",43789,"CKVY",13.94,25.86,26.15,26.36,25.86,79.57,79.57,77.99,0.378,20.39,20.58,20.24,17.33,17.39,309.6,8.25,25.65,184.7327,10.33,0.0129864,0.01875064,0.2120117
"2019-01-21 15:50:00",43790,"CKVY",13.95,25.86,25.88,26.05,25.68,78.47,79.78,78.47,0.373,20.36,20.59,20.1,16.77,16.94,310.7,8.43,24.77,167.5073,10.33,0.0129864,0.01875064,0.2120117
"2019-01-21 15:55:00",43791,"CKVY",13.96,25.56,25.7,25.99,25.43,79.34,80.1,78.41,0.372,20.17,20.29,20.03,16.96,16.79,310.4,7.344,25.21,152.2082,10.33,0.0129864,0.01875064,0.2120117
"2019-01-21 16:00:00",43792,"CKVY",13.96,25.68,25.58,25.74,25.37,78.75,79.78,78.62,0.371,20.01,20.16,19.85,17.19,16.98,311.6,7.191,24.33,138.9276,10.33,0.01092597,0.01631462,0.1774555
"2019-01-21 16:05:00",43793,"CKVY",13.97,25.5,25.51,25.74,25.31,79.03,79.75,78.79,0.37,19.95,20.09,19.78,17.09,17.27,310.2,8.39,22.14,128.0913,10.33,0.01092597,0.01631462,0.1774555
"2019-01-21 16:10:00",43794,"CKVY",13.97,25.56,25.54,25.81,25.31,77.97,79.3,77.86,0.366,19.84,20.03,19.64,16.79,16.85,311.6,8.78,23.24,119.9526,10.33,0.01092597,0.01631462,0.1774555
"2019-01-21 16:15:00",43795,"CKVY",13.97,25.38,25.45,25.69,25.25,79.03,79.17,77.97,0.368,19.76,19.89,19.62,15.68,16.21,310.7,8.04,21.04,114.4775,10.33,0.00967354,0.01503809,0.1417965
"2019-01-21 16:20:00",43796,"CKVY",13.98,25.31,25.36,25.56,25.19,78.72,79.2,78.31,0.366,19.7,19.85,19.56,15.66,15.65,309.4,7.771,23.02,110.6148,10.33,0.00967354,0.01503809,0.1417965
"2019-01-21 16:25:00",43797,"CKVY",13.99,25.31,25.44,25.62,25.25,78.65,78.75,78.17,0.365,19.65,19.88,19.48,15.35,15.44,311.5,10.72,25.21,107.1646,10.33,0.00967354,0.01503809,0.1417965
"2019-01-21 16:30:00",43798,"CKVY",13.98,25.56,25.41,25.62,25.19,78.21,78.89,78.17,0.367,19.71,19.91,19.52,16.2,15.68,309.1,7.375,24.99,109.579,10.33,0.007843079,0.01297962,0.1057471
"2019-01-21 16:35:00",43799,"CKVY",13.98,25.56,25.56,25.69,25.44,77.38,78.31,77.35,0.363,19.63,19.84,19.44,16.59,16.36,310,7.701,24.55,119.7822,10.33,0.007843079,0.01297962,0.1057471
"2019-01-21 16:40:00",43800,"CKVY",13.98,25.07,25.27,25.62,24.94,78.69,79.17,77.48,0.362,19.53,19.7,19.33,16.3,16.61,309.3,8.04,20.39,122.424,10.33,0.007843079,0.01297962,0.1057471
"2019-01-21 16:45:00",43801,"CKVY",14.01,25.32,25.29,25.44,25.07,76.63,78.62,76.56,0.356,19.16,19.46,18.91,16.52,16.42,311.1,7.019,26.52,108.9245,10.33,0.007144218,0.01253723,0.07054161
"2019-01-21 16:50:00",43802,"CKVY",13.36,24.95,25.22,25.44,24.95,77.66,77.73,76.29,0.355,19.05,19.18,18.87,16.31,16.56,313,7.719,24.99,82.82594,10.33,0.007144218,0.01253723,0.07054161
"2019-01-21 16:55:00",43803,"CKVY",13.26,25.19,25.1,25.25,24.95,76.56,77.8,76.56,0.354,18.97,19.11,18.75,17.01,16.63,311.4,8.79,24.33,61.79972,10.33,0.007144218,0.01253723,0.07054161
"2019-01-21 17:00:00",43804,"CKVY",13.21,24.95,25.07,25.26,24.82,77.25,77.32,76.22,0.353,18.82,19.04,18.64,16.77,17.08,312.7,7.978,24.99,50.00494,10.33,0.004932308,0.01041455,0.03862789
"2019-01-21 17:05:00",43805,"CKVY",13.16,24.95,24.85,25.01,24.7,76.29,77.56,76.25,0.349,18.7,18.86,18.48,16.84,16.65,314.1,7.347,23.24,42.21248,10.33,0.004932308,0.01041455,0.03862789
"2019-01-21 17:10:00",43806,"CKVY",13.12,24.7,24.79,25.01,24.58,76.49,77.25,75.94,0.346,18.49,18.65,18.3,16.9,16.81,312.7,7.789,22.8,36.03511,10.33,0.004932308,0.01041455,0.03862789
"2019-01-21 17:15:00",43807,"CKVY",13.08,24.58,24.6,24.82,24.39,76.49,76.94,76.22,0.344,18.32,18.52,18.16,16.44,16.65,312.4,7.638,22.14,29.20512,10.33,0.00393428,0.00934667,0.01733015
"2019-01-21 17:20:00",43808,"CKVY",13.05,24.52,24.46,24.7,24.21,76.08,76.91,76.01,0.342,18.12,18.38,17.95,16.13,16.22,311.2,8.19,24.77,21.61221,10.33,0.00393428,0.00934667,0.01733015
"2019-01-21 17:25:00",43809,"CKVY",13.02,24.33,24.4,24.58,24.21,76.39,76.6,75.74,0.34,17.98,18.12,17.84,15.95,16.03,313.5,7.491,22.14,14.48913,10.33,0.00393428,0.00934667,0.01733015
"2019-01-21 17:30:00",43810,"CKVY",13,24.21,24.24,24.45,24.08,76.01,76.84,75.88,0.337,17.9,18.09,17.7,15.89,15.89,313.2,8.18,21.92,10.10297,10.33,0.002192577,0.002505701,0.006809213
"2019-01-21 17:35:00",43811,"CKVY",12.99,24.21,24.11,24.33,23.96,75.88,76.98,75.64,0.336,17.76,17.91,17.52,15.68,15.84,312,6.99,21.48,7.845708,10.33,0.002192577,0.002505701,0.006809213
"2019-01-21 17:40:00",43812,"CKVY",12.98,23.84,23.98,24.21,23.84,76.56,76.6,75.88,0.334,17.63,17.79,17.49,15.32,15.54,313,7.529,21.48,5.618304,10.33,0.002192577,0.002505701,0.006809213
"2019-01-21 17:45:00",43813,"CKVY",12.97,23.78,23.81,23.96,23.59,76.6,76.84,76.15,0.334,17.49,17.63,17.31,14.98,15.19,313.9,7.227,19.73,3.069707,10.33,0.002031317,0.002342084,0.001164477
"2019-01-21 17:50:00",43814,"CKVY",12.97,23.96,23.86,24.09,23.59,75.54,76.6,75.33,0.332,17.38,17.52,17.22,14.86,14.93,313.6,6.728,19.95,0.9687506,10.33,0.002031317,0.002342084,0.001164477
"2019-01-21 17:55:00",43815,"CKVY",12.96,23.41,23.72,23.97,23.35,77.26,77.26,75.54,0.331,17.29,17.46,17.14,14.67,14.72,309.2,8.15,19.95,0.3820542,10.33,0.002031317,0.002342084,0.001164477
"2019-01-21 18:00:00",43816,"CKVY",12.95,23.41,23.32,23.6,23.1,77.47,78.16,76.85,0.332,17.36,17.55,17.19,14.96,14.69,308.4,7.549,22.36,0.1360868,10.33,0.001906932,0.002216702,2.5E-07
"2019-01-21 18:05:00",43817,"CKVY",12.95,23.66,23.6,23.78,23.35,75.89,77.5,75.82,0.329,17.27,17.6,17.05,15.38,15.3,310.8,7.14,24.33,0.02539388,10.33,0.001906932,0.002216702,2.5E-07
"2019-01-21 18:10:00",43818,"CKVY",12.93,23.35,23.55,23.72,23.35,76.65,76.78,75.89,0.328,17.18,17.34,17.02,16.25,15.85,309.9,8.01,23.24,0,10.33,0.001906932,0.002216702,2.5E-07
"2019-01-21 18:15:00",43819,"CKVY",12.92,24.09,23.6,24.53,23.23,74.27,76.99,74.03,0.328,17.18,17.73,17,16.6,16.43,313.3,10.95,23.02,0,10.33,0.002030079,0.002334968,2.5E-07
"2019-01-21 18:20:00",43820,"CKVY",12.93,23.47,23.63,23.97,23.41,74.79,75.51,74.34,0.322,16.91,17.14,16.66,16.74,16.52,316.4,11.43,22.8,0,10.33,0.002030079,0.002334968,2.5E-07
"2019-01-21 18:25:00",43821,"CKVY",12.92,23.29,23.29,23.6,22.98,74.82,75.79,74.58,0.319,16.58,16.76,16.4,16.04,16.45,313.5,7.386,21.92,0,10.33,0.002030079,0.002334968,2.5E-07
"2019-01-21 18:30:00",43822,"CKVY",12.91,23.48,23.27,23.54,22.98,73.69,75.2,73.69,0.317,16.39,16.55,16.23,15.97,16.01,314,8.32,23.89,0,10.33,0.002212374,0.002527641,2.5E-07
"2019-01-21 18:35:00",43823,"CKVY",12.91,23.23,23.27,23.6,23.1,73.96,74.41,73.66,0.315,16.25,16.45,16.07,15.28,15.79,316.8,8.08,21.48,0,10.33,0.002212374,0.002527641,2.5E-07
"2019-01-21 18:40:00",43824,"CKVY",12.91,23.1,23.13,23.29,22.98,74.24,74.24,73.79,0.314,16.1,16.25,15.93,14.94,14.95,315.4,8.72,23.02,0,10.33,0.002212374,0.002527641,2.5E-07
"2019-01-21 18:45:00",43825,"CKVY",12.9,22.98,23.08,23.23,22.86,73.76,74.31,73.72,0.311,16.03,16.21,15.8,14.65,14.92,315.2,7.544,20.82,0,10.33,0.002204564,0.002536502,2.5E-07
"2019-01-21 18:50:00",43826,"CKVY",12.9,22.86,22.97,23.17,22.73,73.59,73.93,73.14,0.308,15.81,15.99,15.63,15.17,14.9,314.1,8.24,22.36,0,10.33,0.002204564,0.002536502,2.5E-07
"2019-01-21 18:55:00",43827,"CKVY",12.9,23.23,23.15,23.35,22.86,72.45,73.55,72.32,0.308,15.69,15.85,15.54,15.99,15.74,313.2,7.491,22.8,0,10.33,0.002204564,0.002536502,2.5E-07
"2019-01-21 19:00:00",43828,"CKVY",12.89,23.17,23.1,23.29,22.86,72.59,73.42,72.32,0.308,15.66,15.82,15.49,16.15,15.99,310.4,8.24,24.99,0,10.33,0.002346902,0.002687819,2.5E-07
"2019-01-21 19:05:00",43829,"CKVY",12.89,23.17,23.14,23.29,22.98,71.97,72.8,71.7,0.306,15.52,15.73,15.35,16.41,16.25,310.3,7.442,24.55,0,10.33,0.002346902,0.002687819,2.5E-07
"2019-01-21 19:10:00",43830,"CKVY",12.87,23.23,23.11,23.29,22.92,71.49,72.59,71.22,0.304,15.36,15.59,15.16,16.58,16.33,312.2,7.689,23.67,0,10.33,0.002346902,0.002687819,2.5E-07
"2019-01-21 19:15:00",43831,"CKVY",12.88,23.04,23.1,23.35,22.86,71.63,72.04,70.74,0.302,15.24,15.4,15.07,17.04,16.87,313.7,6.142,22.36,0,10.33,0.002578591,0.002927043,2.5E-07
"2019-01-21 19:20:00",43832,"CKVY",12.88,23.04,23,23.17,22.73,70.77,72.25,70.77,0.299,15.18,15.37,14.97,16.94,16.87,317.1,7.604,23.24,0,10.33,0.002578591,0.002927043,2.5E-07
"2019-01-21 19:25:00",43833,"CKVY",12.87,22.86,22.97,23.23,22.8,71.8,72.18,70.67,0.301,15.18,15.37,14.97,16.48,16.8,314.2,7.86,22.14,0,10.33,0.002578591,0.002927043,2.5E-07
"2019-01-21 19:30:00",43834,"CKVY",12.88,22.86,22.93,23.11,22.67,71.53,72.42,71.08,0.3,15.15,15.36,14.98,15.75,16.01,312.1,7.682,21.04,0,10.33,0.002591196,0.002938652,2.5E-07
"2019-01-21 19:35:00",43835,"CKVY",12.87,22.62,22.75,22.92,22.49,72.7,72.91,71.46,0.302,15.12,15.28,14.93,14.81,15.36,309.7,8.02,20.39,0,10.33,0.002591196,0.002938652,2.5E-07
"2019-01-21 19:40:00",43836,"CKVY",12.87,22.62,22.58,22.74,22.37,72.53,73.12,72.5,0.301,15.16,15.28,15.03,13.81,14.28,310.3,8.22,19.07,0,10.33,0.002591196,0.002938652,2.5E-07
"2019-01-21 19:45:00",43837,"CKVY",12.87,22.62,22.57,22.8,22.37,71.78,73.22,71.78,0.298,15.07,15.28,14.78,13.34,13.63,313.3,7.958,19.73,0,10.33,0.002269962,0.002621118,2.5E-07
"2019-01-21 19:50:00",43838,"CKVY",12.85,22,22.36,22.68,22,72.53,72.57,71.3,0.293,14.68,14.9,14.48,13.11,13.3,309.9,7.046,18.85,0,10.33,0.002269962,0.002621118,2.5E-07
"2019-01-21 19:55:00",43839,"CKVY",12.86,21.88,21.88,22.12,21.63,72.33,73.29,72.26,0.291,14.48,14.67,14.3,12.53,12.86,311.9,7.802,16.44,0,10.33,0.002269962,0.002621118,2.5E-07
"2019-01-21 20:00:00",43840,"CKVY",12.85,21.57,21.75,22,21.51,72.6,72.88,72.12,0.288,14.26,14.44,14.09,11.37,11.95,314.5,7.294,13.81,0,10.33,0.002043724,0.002401068,2.5E-07
"2019-01-21 20:05:00",43841,"CKVY",12.85,21.51,21.59,21.88,21.32,72.81,73.19,72.05,0.288,14.17,14.35,13.92,10.89,11.02,314.3,8.03,16,0,10.33,0.002043724,0.002401068,2.5E-07
"2019-01-21 20:10:00",43842,"CKVY",12.85,21.38,21.45,21.63,21.26,73.29,73.5,72.74,0.289,14.21,14.35,14.07,11.48,11.18,310.8,7.618,17.54,0,10.33,0.002043724,0.002401068,2.5E-07
"2019-01-21 20:15:00",43843,"CKVY",12.85,21.38,21.39,21.57,21.2,72.91,73.67,72.88,0.287,14.17,14.38,14,12.29,11.9,308.6,7.426,17.54,0,10.33,0.001764971,0.002114965,2.5E-07
"2019-01-21 20:20:00",43844,"CKVY",12.84,20.89,21.23,21.51,20.76,74.01,74.01,72.74,0.285,13.96,14.18,13.73,12.19,12.26,308.1,7.711,16.44,0,10.33,0.001764971,0.002114965,2.5E-07
"2019-01-21 20:25:00",43845,"CKVY",12.84,20.89,20.85,21.13,20.52,73.94,74.53,73.56,0.285,13.9,14.1,13.7,11.81,12.04,306.4,7.868,17.54,0,10.33,0.001764971,0.002114965,2.5E-07
"2019-01-21 20:30:00",43846,"CKVY",12.84,20.89,20.86,21.07,20.64,73.63,74.25,73.53,0.284,13.83,14.02,13.65,11.6,11.63,306.4,7.602,16.88,0,10.33,0.001746967,0.002076769,2.5E-07
"2019-01-21 20:35:00",43847,"CKVY",12.84,21.13,21,21.26,20.76,72.67,73.84,72.67,0.283,13.78,14.01,13.54,11.67,11.69,308.8,6.864,16.22,0,10.33,0.001746967,0.002076769,2.5E-07
"2019-01-21 20:40:00",43848,"CKVY",12.84,20.64,20.82,21.2,20.58,73.77,73.81,72.4,0.281,13.58,13.77,13.42,11.25,11.39,306.4,7.456,14.91,0,10.33,0.001746967,0.002076769,2.5E-07
"2019-01-21 20:45:00",43849,"CKVY",12.84,20.39,20.57,20.76,20.39,73.98,74.18,73.53,0.279,13.56,13.71,13.41,10.6,10.99,307.5,8.82,13.15,0,10.33,0.001682418,0.002016937,2.5E-07
"2019-01-21 20:50:00",43850,"CKVY",12.83,20.45,20.5,20.7,20.27,73.57,74.29,73.5,0.278,13.51,13.7,13.3,10.5,10.52,309.3,8.1,15.56,0,10.33,0.001682418,0.002016937,2.5E-07
"2019-01-21 20:55:00",43851,"CKVY",12.83,20.15,20.35,20.64,20.02,74.87,74.94,73.43,0.28,13.41,13.55,13.26,10.67,10.58,305.4,7.773,16,0,10.33,0.001682418,0.002016937,2.5E-07
"2019-01-21 21:00:00",43852,"CKVY",12.83,19.78,20.03,20.33,19.59,75.77,75.77,74.53,0.279,13.39,13.6,13.09,10.98,10.81,303.1,7.324,15.56,0,10.33,0.001464832,0.001783728,2.5E-07
"2019-01-21 21:05:00",43853,"CKVY",12.82,20.03,19.94,20.21,19.65,74.81,75.84,74.64,0.278,13.35,13.49,13.19,10.67,10.83,307,8.14,16.22,0,10.33,0.001464832,0.001783728,2.5E-07
"2019-01-21 21:10:00",43854,"CKVY",12.82,20.03,20.22,20.89,19.84,74.67,75.5,74.02,0.278,13.49,14.24,13.08,10.52,10.59,304.5,12.8,14.91,0,10.33,0.001464832,0.001783728,2.5E-07
"2019-01-21 21:15:00",43855,"CKVY",12.82,20.03,19.97,20.22,19.72,74.74,75.36,74.5,0.278,13.29,13.55,13.06,10.27,10.33,300.9,8.45,15.56,0,10.33,0.001385005,0.001692351,2.5E-07
"2019-01-21 21:20:00",43856,"CKVY",12.82,20.65,20.64,21.14,19.97,73.23,74.95,72.37,0.279,13.48,13.78,13.26,11.41,10.81,295.1,7.628,19.95,0,10.33,0.001385005,0.001692351,2.5E-07
"2019-01-21 21:25:00",43857,"CKVY",12.82,20.65,20.5,20.9,20.15,73.37,74.54,72.75,0.28,13.43,13.71,13.07,12.66,11.96,299.2,7.605,21.48,0,10.33,0.001385005,0.001692351,2.5E-07
"2019-01-21 21:30:00",43858,"CKVY",12.81,20.53,20.36,20.71,20.15,74.2,74.75,73.37,0.282,13.48,13.68,13.17,14.18,13.4,298,7.506,20.82,0,10.33,0.00171455,0.002035554,2.5E-07
"2019-01-21 21:35:00",43859,"CKVY",12.81,19.97,20.4,20.71,19.97,74.61,74.61,73.44,0.277,13.41,13.69,13.13,14.41,14.4,298.2,7.946,21.04,0,10.33,0.00171455,0.002035554,2.5E-07
"2019-01-21 21:40:00",43860,"CKVY",12.81,19.54,19.7,20.03,19.41,76.06,76.26,74.54,0.277,13.26,13.47,12.99,13.82,14.21,302.8,8.56,17.54,0,10.33,0.00171455,0.002035554,2.5E-07
"2019-01-21 21:45:00",43861,"CKVY",12.81,20.03,20.06,20.4,19.54,74.44,76.19,74.06,0.277,13.36,13.73,12.94,12.82,13.42,304.6,13.61,18.19,0,10.33,0.001781131,0.002069605,2.5E-07
"2019-01-21 21:50:00",43862,"CKVY",12.81,19.04,19.73,20.28,19.04,76.75,76.78,73.65,0.274,13.04,13.32,12.81,12.15,12.49,301.9,8.68,18.41,0,10.33,0.001781131,0.002069605,2.5E-07
"2019-01-21 21:55:00",43863,"CKVY",12.8,19.54,19.24,19.85,18.86,75.31,77.09,75.1,0.274,13.07,13.39,12.81,12.18,12.1,306.2,8.2,17.54,0,10.33,0.001781131,0.002069605,2.5E-07
"2019-01-21 22:00:00",43864,"CKVY",12.8,19.17,19.39,19.67,18.99,76.48,76.48,75.1,0.274,12.92,13.23,12.65,12.3,12.22,310.1,7.945,16.66,0,10.33,0.001491024,0.001773245,2.5E-07
"2019-01-21 22:05:00",43865,"CKVY",12.79,19.86,19.49,19.92,19.05,74.42,76.55,74.42,0.275,13.03,13.41,12.75,12.83,12.5,310.5,6.579,22.36,0,10.33,0.001491024,0.001773245,2.5E-07
"2019-01-21 22:10:00",43866,"CKVY",12.79,19.17,19.44,19.86,19.17,75.79,76.1,74.35,0.272,12.92,13.08,12.76,13.45,13.23,309.6,6.586,18.63,0,10.33,0.001491024,0.001773245,2.5E-07
"2019-01-21 22:15:00",43867,"CKVY",12.8,19.24,19.31,19.42,19.11,76.03,76.1,75.21,0.273,12.88,13.07,12.71,14.69,14.05,307.9,7.084,21.48,0,10.33,0.001596206,0.001873035,2.5E-07
"2019-01-21 22:20:00",43868,"CKVY",12.78,19.17,19.3,19.67,18.99,76.48,77.17,75.55,0.274,13.03,13.43,12.69,15.56,15.09,313.4,11.71,21.7,0,10.33,0.001596206,0.001873035,2.5E-07
"2019-01-21 22:25:00",43869,"CKVY",12.8,18.99,19.06,19.3,18.74,77.75,77.75,76.48,0.276,13.06,13.19,12.87,16.26,15.94,305.4,7.369,21.7,0,10.33,0.001596206,0.001873035,2.5E-07
"2019-01-21 22:30:00",43870,"CKVY",12.79,18.99,19.07,19.24,18.87,77.03,77.79,76.79,0.274,13.1,13.29,12.85,16.69,16.57,305.9,7.88,23.67,0,10.33,0.001657719,0.001900869,2.5E-07
"2019-01-21 22:35:00",43871,"CKVY",12.79,19.05,19.08,19.3,18.74,76.41,77.03,76.24,0.272,12.97,13.18,12.73,16.55,16.7,307.5,7.563,21.26,0,10.33,0.001657719,0.001900869,2.5E-07
"2019-01-21 22:40:00",43872,"CKVY",12.78,18.68,18.99,19.3,18.62,77.03,77.1,75.86,0.27,12.8,13.03,12.56,16.07,16.37,305.5,7.883,20.39,0,10.33,0.001657719,0.001900869,2.5E-07
"2019-01-21 22:45:00",43873,"CKVY",12.79,18.93,18.87,19.3,18.56,77.13,77.3,75.69,0.274,12.75,13.1,12.5,15.21,15.61,307.9,8.38,21.04,0,10.33,0.00169414,0.001935532,2.5E-07
"2019-01-21 22:50:00",43874,"CKVY",12.78,18.74,18.83,18.99,18.62,76.03,77.06,75.93,0.267,12.66,12.93,12.35,14.2,14.76,310,8.02,18.19,0,10.33,0.00169414,0.001935532,2.5E-07
"2019-01-21 22:55:00",43875,"CKVY",12.77,18.93,18.94,19.17,18.68,75.17,75.96,74.76,0.267,12.41,12.67,12.11,13.52,13.75,309.8,8.5,19.07,0,10.33,0.00169414,0.001935532,2.5E-07
"2019-01-21 23:00:00",43876,"CKVY",12.77,18.8,18.84,19.05,18.62,74.97,75.52,74.55,0.264,12.25,12.51,11.94,13.29,13.32,307.9,6.333,19.95,0,10.33,0.001614941,0.001879565,2.5E-07
"2019-01-21 23:05:00",43877,"CKVY",12.77,18.49,18.62,18.87,18.31,76,76.07,74.93,0.265,12.16,12.36,11.95,13.65,13.34,305.9,7.192,20.6,0,10.33,0.001614941,0.001879565,2.5E-07
"2019-01-21 23:10:00",43878,"CKVY",12.77,18.56,18.55,18.68,18.37,75.86,76,75.34,0.265,12.15,12.29,11.95,14.68,14.17,309.3,7.612,22.36,0,10.33,0.001614941,0.001879565,2.5E-07
"2019-01-21 23:15:00",43879,"CKVY",12.77,18,18.37,18.74,17.94,76.51,76.55,75.34,0.261,11.99,12.31,11.69,14.93,14.89,312.9,7.163,19.51,0,10.33,0.001607844,0.001866999,2.5E-07
"2019-01-21 23:20:00",43880,"CKVY",12.77,18.06,18.18,18.43,17.87,76.07,76.68,75.52,0.26,11.89,12.15,11.59,15.31,15.16,312.7,7.556,20.39,0,10.33,0.001607844,0.001866999,2.5E-07
"2019-01-21 23:25:00",43881,"CKVY",12.77,17.69,18.02,18.25,17.69,76.27,76.31,75.45,0.256,11.67,11.89,11.37,14.84,15.17,311.9,6.553,20.6,0,10.33,0.001607844,0.001866999,2.5E-07
"2019-01-21 23:30:00",43882,"CKVY",12.76,17.32,17.58,17.94,17.19,76.27,76.44,75.72,0.252,11.34,11.71,10.99,14.22,14.57,312.3,7.458,18.85,0,10.33,0.00160287,0.00184659,2.5E-07
"2019-01-21 23:35:00",43883,"CKVY",12.76,17.19,17.35,17.5,17.19,75.79,76.51,75.65,0.249,11.12,11.35,10.83,13.17,13.69,313.4,6.357,17.54,0,10.33,0.00160287,0.00184659,2.5E-07
"2019-01-21 23:40:00",43884,"CKVY",12.76,16.7,17.02,17.32,16.64,76.65,76.68,75.65,0.247,10.77,11.1,10.38,12.29,12.68,308.2,7.688,16.66,0,10.33,0.00160287,0.00184659,2.5E-07
"2019-01-21 23:45:00",43885,"CKVY",12.76,16.51,16.67,16.88,16.45,76.31,76.75,76,0.244,10.54,10.79,10.31,11.62,11.88,309.5,6.148,13.59,0,10.33,0.001352942,0.001597203,2.5E-07
"2019-01-21 23:50:00",43886,"CKVY",12.75,16.39,16.39,16.57,16.14,76.34,76.96,75.79,0.243,10.29,10.53,9.87,11.23,11.36,311.4,7.087,15.56,0,10.33,0.001352942,0.001597203,2.5E-07
"2019-01-21 23:55:00",43887,"CKVY",12.75,16.33,16.32,16.51,16.08,76.75,76.86,76.24,0.243,10.22,10.49,9.97,10.89,11.05,312.8,6.775,14.91,0,10.33,0.001352942,0.001597203,2.5E-07
"2019-01-22 00:00:00",43888,"CKVY",12.75,16.7,16.44,16.7,16.2,75.79,76.82,75.79,0.244,10.28,10.47,10.03,11.07,10.96,313.8,7.225,14.69,0,10.33,0.001141675,0.001384146,2.5E-07
"2019-01-22 00:05:00",43889,"CKVY",12.74,16.64,16.53,16.7,16.39,75.31,75.79,75.31,0.242,10.15,10.39,9.97,10.65,10.92,318.5,8.63,12.93,0,10.33,0.001141675,0.001384146,2.5E-07
"2019-01-22 00:10:00",43890,"CKVY",12.74,15.34,15.97,16.7,15.34,75.79,75.79,74.69,0.23,9.53,10.25,9.03,8.67,9.81,352.8,24.1,9.86,0,10.33,0.001141675,0.001384146,2.5E-07
"2019-01-22 00:15:00",43891,"CKVY",12.73,14.97,15.16,15.4,14.9,76.69,77.61,75.86,0.229,9.2,9.51,8.87,6.316,7.49,19.51,11.28,6.576,0,10.33,0.00096159,0.00120976,2.5E-07
"2019-01-22 00:20:00",43892,"CKVY",12.74,15.09,15.04,15.22,14.78,77.1,77.96,76.65,0.232,9.21,9.57,8.84,4.716,5.451,28.39,8.01,7.453,0,10.33,0.00096159,0.00120976,2.5E-07
"2019-01-22 00:25:00",43893,"CKVY",12.73,15.71,15.4,15.78,14.97,76.01,77.59,75.94,0.235,9.43,9.86,9.02,5.184,4.792,22.7,10.38,8.55,0,10.33,0.00096159,0.00120976,2.5E-07
"2019-01-22 00:30:00",43894,"CKVY",12.74,15.78,15.52,15.84,15.1,75.77,76.63,75.01,0.235,9.25,9.66,8.78,5.682,5.472,349.2,14.94,9.64,0,10.32,8.231332E-05,0.0002664941,2.5E-07
"2019-01-22 00:35:00",43895,"CKVY",12.73,15.78,15.74,16.09,15.47,75.49,75.94,73.95,0.234,9.28,9.74,8.75,6.053,5.892,347,12.33,9.43,0,10.32,8.231332E-05,0.0002664941,2.5E-07
"2019-01-22 00:40:00",43896,"CKVY",12.73,15.22,15.66,15.9,15.22,75.25,75.6,74.53,0.227,9.17,9.51,8.66,5.922,6.019,1.9,12.93,10.52,0,10.33,8.231332E-05,0.0002664941,2.5E-07
"2019-01-22 00:45:00",43897,"CKVY",12.73,14.6,14.91,15.35,14.6,76.18,76.56,74.98,0.224,8.65,9,8.37,5.714,5.847,2.486,8.61,7.891,0,10.32,0.0003470076,0.0005709105,2.5E-07
"2019-01-22 00:50:00",43898,"CKVY",12.73,14.48,14.5,14.73,14.23,77.18,77.18,76.15,0.226,8.5,8.8,8.21,5.332,5.453,24.48,13.07,7.014,0,10.32,0.0003470076,0.0005709105,2.5E-07
"2019-01-22 00:55:00",43899,"CKVY",12.72,14.6,14.58,14.85,14.23,76.49,77.59,76.22,0.225,8.64,8.98,8.23,5.249,5.226,24.93,9.83,8.55,0,10.32,0.0003470076,0.0005709105,2.5E-07
"2019-01-22 01:00:00",43900,"CKVY",12.71,15.22,14.8,15.22,14.48,76.29,76.94,75.26,0.23,8.65,9.1,8.32,6.132,5.588,11.52,7.826,12.71,0,10.32,0.0001360909,0.0003230793,2.5E-07
"2019-01-22 01:05:00",43901,"CKVY",12.72,15.29,15.19,15.47,14.67,75.01,76.25,74.77,0.227,8.78,9.07,8.16,7.132,6.724,10.94,11.17,11.18,0,10.33,0.0001360909,0.0003230793,2.5E-07
"2019-01-22 01:10:00",43902,"CKVY",12.72,15.22,15.26,15.47,15.04,74.77,75.39,74.47,0.226,8.75,9.06,8.54,7.557,7.367,1.056,9.79,9.43,0,10.33,0.0001360909,0.0003230793,2.5E-07
"2019-01-22 01:15:00",43903,"CKVY",12.71,15.72,15.44,15.72,15.16,74.4,75.12,73.74,0.23,8.8,9.1,8.49,7.585,7.631,5.681,10.66,11.18,0,10.33,0.0006623565,0.0009099875,2.5E-07
"2019-01-22 01:20:00",43904,"CKVY",12.71,15.73,15.75,15.97,15.47,73.2,74.4,73.1,0.226,8.87,9.14,8.59,7.162,7.323,340.3,10.13,8.99,0,10.33,0.0006623565,0.0009099875,2.5E-07
"2019-01-22 01:25:00",43905,"CKVY",12.71,14.92,15.31,15.79,14.86,74.99,74.99,72.99,0.224,8.47,8.86,8.07,6.963,7.083,352.7,11.24,10.3,0,10.33,0.0006623565,0.0009099875,2.5E-07
"2019-01-22 01:30:00",43906,"CKVY",12.7,14.86,14.77,15.04,14.55,75.51,75.75,74.71,0.225,8.36,8.59,8.11,6.432,6.698,348.1,10.77,8.99,0,10.33,0.0006682486,0.0009223523,2.5E-07
"2019-01-22 01:35:00",43907,"CKVY",12.69,14.92,14.89,15.11,14.61,75.13,75.68,75.06,0.224,8.49,8.74,8.19,6.338,6.407,342.9,7.247,8.33,0,10.33,0.0006682486,0.0009223523,2.5E-07
"2019-01-22 01:40:00",43908,"CKVY",12.71,15.36,15.02,15.54,14.61,74.72,76.3,74.72,0.227,8.66,9.16,8.23,6.283,6.271,355.1,10.87,9.43,0,10.33,0.0006682486,0.0009223523,2.5E-07
"2019-01-22 01:45:00",43909,"CKVY",12.69,15.42,15.52,15.67,15.23,74.61,74.85,74.23,0.227,8.87,9.04,8.66,6.307,6.347,355,10.76,8.77,0,10.33,0.0004606354,0.0006937489,2.5E-07
"2019-01-22 01:50:00",43910,"CKVY",12.69,15.05,15.18,15.42,14.98,75.75,75.82,74.58,0.227,8.81,8.99,8.57,5.813,6.056,355.8,7.234,6.357,0,10.33,0.0004606354,0.0006937489,2.5E-07
"2019-01-22 01:55:00",43911,"CKVY",12.69,15.11,15.05,15.17,14.86,75.99,76.23,75.68,0.228,8.83,8.98,8.66,5.421,5.629,347.9,4.788,7.014,0,10.33,0.0004606354,0.0006937489,2.5E-07
"2019-01-22 02:00:00",43912,"CKVY",12.69,15.23,15.16,15.23,14.98,75.51,76.02,75.47,0.228,8.86,9.01,8.69,5.103,5.185,348,5.922,7.014,0,10.33,0.0002478849,0.0004570726,2.5E-07
"2019-01-22 02:05:00",43913,"CKVY",12.69,15.11,15.02,15.23,14.86,75.95,76.02,75.4,0.228,8.74,8.89,8.55,5.347,5.21,346.2,6.382,7.453,0,10.33,0.0002478849,0.0004570726,2.5E-07
"2019-01-22 02:10:00",43914,"CKVY",12.69,14.98,15.01,15.17,14.86,76.09,76.09,75.64,0.227,8.76,8.9,8.61,5.489,5.487,355.2,9.3,7.672,0,10.33,0.0002478849,0.0004570726,2.5E-07
"2019-01-22 02:15:00",43915,"CKVY",12.69,15.05,14.9,15.17,14.67,76.23,76.54,76.02,0.229,8.81,9.06,8.56,5.23,5.378,355.4,6.714,6.357,0,10.33,0.000156335,0.0003517699,2.5E-07
"2019-01-22 02:20:00",43916,"CKVY",12.68,15.29,15.14,15.36,14.92,76.02,76.3,76.02,0.23,8.99,9.17,8.75,4.763,4.994,358.4,9.24,6.138,0,10.33,0.000156335,0.0003517699,2.5E-07
"2019-01-22 02:25:00",43917,"CKVY",12.68,15.6,15.57,15.73,15.29,75.27,76.06,75.03,0.231,9.16,9.29,9.01,4.27,4.532,348,11.34,6.576,0,10.33,0.000156335,0.0003517699,2.5E-07
"2019-01-22 02:30:00",43918,"CKVY",12.67,15.6,15.62,15.73,15.42,75.58,75.71,75.23,0.232,9.26,9.41,9.05,3.726,3.922,351.4,13.36,5.48,0,10.33,-9.386786E-05,6.883215E-05,2.5E-07
"2019-01-22 02:35:00",43919,"CKVY",12.68,15.73,15.73,15.91,15.6,75.13,75.61,74.99,0.232,9.29,9.41,9.16,3.611,3.701,5.038,5.917,4.603,0,10.33,-9.386786E-05,6.883215E-05,2.5E-07
"2019-01-22 02:40:00",43920,"CKVY",12.68,15.91,15.81,15.98,15.6,75.06,75.27,74.96,0.234,9.32,9.48,9.15,3.367,3.428,8.09,6.736,4.165,0,10.34,-9.386786E-05,6.883215E-05,2.5E-07
"2019-01-22 02:45:00",43921,"CKVY",12.67,16.22,16.08,16.35,15.85,74.44,75.27,74.44,0.235,9.52,9.67,9.35,3.415,3.476,29.38,6.649,4.165,0,10.33,-0.000437935,-0.0003437156,2.5E-07
"2019-01-22 02:50:00",43922,"CKVY",12.67,16.22,16.13,16.28,15.98,74.41,74.85,74.37,0.235,9.5,9.63,9.32,2.997,3.193,22.36,5.418,3.288,0,10.34,-0.000437935,-0.0003437156,2.5E-07
"2019-01-22 02:55:00",43923,"CKVY",12.67,16.28,16.2,16.35,16.04,74.85,74.96,74.37,0.237,9.56,9.77,9.39,2.874,2.91,13.73,5.257,4.165,0,10.34,-0.000437935,-0.0003437156,2.5E-07
"2019-01-22 03:00:00",43924,"CKVY",12.67,16.41,16.4,16.59,16.22,74.65,74.89,74.48,0.237,9.75,9.93,9.62,2.723,2.794,13.16,4.268,3.288,0,10.34,-0.0007059469,-0.0006840397,2.5E-07
"2019-01-22 03:05:00",43925,"CKVY",12.66,16.53,16.51,16.66,16.28,74.27,74.72,74.17,0.238,9.81,9.95,9.65,2.714,2.715,23.35,4.544,3.288,0,10.34,-0.0007059469,-0.0006840397,2.5E-07
"2019-01-22 03:10:00",43926,"CKVY",12.66,16.47,16.51,16.66,16.41,74.99,75.06,74.23,0.239,9.88,10.05,9.71,2.417,2.601,359.4,6.696,2.85,0,10.34,-0.0007059469,-0.0006840397,2.5E-07
"2019-01-22 03:15:00",43927,"CKVY",12.66,16.35,16.47,16.59,16.22,75.75,75.75,74.92,0.24,9.99,10.11,9.86,2.05,2.242,338.2,16.29,2.411,0,10.34,-0.0009805863,-0.001051101,2.5E-07
"2019-01-22 03:20:00",43928,"CKVY",12.66,14.98,15.74,16.35,14.8,79.22,79.22,75.71,0.237,9.77,10.07,9.38,2.055,2.041,293.1,16.7,3.507,0,10.34,-0.0009805863,-0.001051101,2.5E-07
"2019-01-22 03:25:00",43929,"CKVY",12.64,14.43,14.64,14.92,14.3,81.4,81.5,79.22,0.238,9.72,9.85,9.54,2.129,2.042,287,3.125,2.85,0,10.34,-0.0009805863,-0.001051101,2.5E-07
"2019-01-22 03:30:00",43930,"CKVY",12.64,14.61,14.44,14.61,14.3,81.6,82.1,81.4,0.24,9.9,10.04,9.7,2.331,2.215,302,5.982,2.85,0,10.34,-0.001375485,-0.001619414,2.5E-07
"2019-01-22 03:35:00",43931,"CKVY",12.64,14.61,14.56,14.67,14.43,81.3,81.7,81.3,0.239,9.93,10.03,9.81,1.949,2.168,307.5,8.36,1.973,0,10.34,-0.001375485,-0.001619414,2.5E-07
"2019-01-22 03:40:00",43932,"CKVY",12.64,14.74,14.64,14.74,14.49,81.4,81.6,81.2,0.241,9.98,10.11,9.81,1.575,1.778,334.4,10,1.534,0,10.34,-0.001375485,-0.001619414,2.5E-07
"2019-01-22 03:45:00",43933,"CKVY",12.64,15.23,14.92,15.23,14.61,79.6,81.5,79.6,0.241,10.04,10.14,9.93,1.5,1.51,341.9,5.048,2.192,0,10.34,-0.001596516,-0.001950608,2.5E-07
"2019-01-22 03:50:00",43934,"CKVY",12.63,15.54,15.33,15.54,15.05,79.15,79.64,79.12,0.242,10.1,10.27,9.88,1.869,1.629,353.9,4.764,4.384,0,10.34,-0.001596516,-0.001950608,2.5E-07
"2019-01-22 03:55:00",43935,"CKVY",12.63,15.98,15.79,15.98,15.48,76.5,79.15,76.47,0.239,10.05,10.29,9.72,2.603,2.264,347.9,6.05,4.603,0,10.34,-0.001596516,-0.001950608,2.5E-07
"2019-01-22 04:00:00",43936,"CKVY",12.63,15.85,15.81,15.98,15.67,76.85,76.92,76.5,0.239,9.81,9.97,9.67,2.787,2.716,4.663,10.01,3.288,0,10.34,-0.001278308,-0.001474218,2.5E-07
"2019-01-22 04:05:00",43937,"CKVY",12.63,15.85,15.75,15.85,15.54,76.95,77.26,76.81,0.239,9.83,9.98,9.64,2.777,2.82,359.2,7.313,3.288,0,10.34,-0.001278308,-0.001474218,2.5E-07
"2019-01-22 04:10:00",43938,"CKVY",12.62,15.91,15.8,15.98,15.67,76.81,77.16,76.78,0.239,9.86,10,9.74,2.565,2.628,357,8.29,3.946,0,10.34,-0.001278308,-0.001474218,2.5E-07
"2019-01-22 04:15:00",43939,"CKVY",12.62,16.16,16.05,16.22,15.79,75.78,76.85,75.75,0.238,9.86,9.98,9.76,2.957,2.785,357,10.22,5.918,0,10.34,-0.0009129872,-0.0009632521,2.5E-07
"2019-01-22 04:20:00",43940,"CKVY",12.61,16.28,16.21,16.35,16.04,75.61,75.95,75.54,0.239,9.91,10.07,9.72,3.305,3.119,352.8,10.29,5.48,0,10.34,-0.0009129872,-0.0009632521,2.5E-07
"2019-01-22 04:25:00",43941,"CKVY",12.6,16.1,16.18,16.35,15.98,76.26,76.3,75.54,0.239,9.93,10.06,9.73,3.78,3.54,349.9,9.78,5.699,0,10.34,-0.0009129872,-0.0009632521,2.5E-07
"2019-01-22 04:30:00",43942,"CKVY",12.61,16.1,16.11,16.22,15.98,76.68,76.71,76.2,0.241,10.03,10.2,9.89,4.106,3.908,352.5,8.74,6.795,0,10.34,-0.0005024527,-0.0004249886,2.5E-07
"2019-01-22 04:35:00",43943,"CKVY",12.61,16.1,16.16,16.28,15.98,77.06,77.12,76.61,0.242,10.16,10.3,9.95,4.406,4.311,359.9,8.62,6.795,0,10.34,-0.0005024527,-0.0004249886,2.5E-07
"2019-01-22 04:40:00",43944,"CKVY",12.6,16.22,16.17,16.28,15.98,77.54,77.54,76.99,0.245,10.31,10.48,10.13,4.258,4.379,2.182,8.96,4.822,0,10.34,-0.0005024527,-0.0004249886,2.5E-07
"2019-01-22 04:45:00",43945,"CKVY",12.59,16.04,16.11,16.22,15.98,78.26,78.29,77.47,0.245,10.46,10.61,10.3,3.524,3.927,345.1,10.23,3.726,0,10.34,-0.0002962668,-0.0001744993,2.5E-07
"2019-01-22 04:50:00",43946,"CKVY",12.6,14.67,15.64,16.16,14.55,80.2,80.2,78.19,0.236,10.21,10.59,9.53,2.565,3.002,287.2,18.26,2.63,0,10.34,-0.0002962668,-0.0001744993,2.5E-07
"2019-01-22 04:55:00",43947,"CKVY",12.59,14.49,14.47,14.74,14.24,82.4,82.6,80.2,0.241,9.96,10.26,9.58,2.067,2.276,284.1,6.649,3.069,0,10.34,-0.0002962668,-0.0001744993,2.5E-07
"2019-01-22 05:00:00",43948,"CKVY",12.59,14.3,14.54,14.74,14.24,82.6,82.6,82.1,0.24,10.15,10.37,9.92,2.22,2.114,288.6,6.18,3.507,0,10.34,-0.001210808,-0.00137847,2.5E-07
"2019-01-22 05:05:00",43949,"CKVY",12.59,14.49,14.35,14.55,14.18,82.7,83.3,82.6,0.242,10.13,10.33,9.93,2.155,2.245,298.7,3.171,2.63,0,10.34,-0.001210808,-0.00137847,2.5E-07
"2019-01-22 05:10:00",43950,"CKVY",12.59,14.8,14.56,14.8,14.37,83.5,84,82.7,0.248,10.41,10.8,10.07,1.597,1.864,312.6,29.11,2.192,0,10.34,-0.001210808,-0.00137847,2.5E-07
"2019-01-22 05:15:00",43951,"CKVY",12.59,15.36,15.02,15.36,14.74,81.5,83.5,81.5,0.248,10.67,10.83,10.43,1.284,1.425,358.4,9,2.85,0,10.34,-0.001633865,-0.002002224,2.5E-07
"2019-01-22 05:20:00",43952,"CKVY",12.58,15.79,15.67,15.98,15.23,79.19,81.5,79.15,0.245,10.69,10.86,10.48,1.742,1.475,8.18,7.432,4.165,0,10.34,-0.001633865,-0.002002224,2.5E-07
"2019-01-22 05:25:00",43953,"CKVY",12.58,14.92,15.66,15.85,14.86,78.5,79.22,78.16,0.234,10.24,10.55,9.38,2.308,2.088,29.18,38.75,3.507,0,10.34,-0.001633865,-0.002002224,2.5E-07
"2019-01-22 05:30:00",43954,"CKVY",12.58,13.37,13.89,14.98,13.31,84.4,84.4,78.5,0.235,9.43,9.66,9.25,2.409,2.385,127.5,10.51,2.85,0,10.34,-0.001480672,-0.001772291,2.5E-07
"2019-01-22 05:35:00",43955,"CKVY",12.57,12.88,13.16,13.5,12.88,85.2,85.2,84.1,0.232,9.36,9.68,9.1,1.681,2.042,186.1,38.84,1.973,0,10.34,-0.001480672,-0.001772291,2.5E-07
"2019-01-22 05:40:00",43956,"CKVY",12.57,12.63,12.79,13,12.45,85.8,85.8,85.1,0.231,9.29,9.45,8.98,1.001,1.332,227.7,0.082,0.877,0,10.34,-0.001480672,-0.001772291,2.5E-07
"2019-01-22 05:45:00",43957,"CKVY",12.57,12.38,12.48,12.63,12.32,87.3,87.3,85.8,0.233,9.21,9.45,8.99,0.268,0.626,227.8,0.067,0,0,10.34,-0.00193183,-0.002508349,2.5E-07
"2019-01-22 05:50:00",43958,"CKVY",12.57,12.38,12.28,12.51,12.07,85.7,87.5,85.6,0.229,9,9.49,8.73,0.298,0.227,302.5,57.3,1.754,0,10.33,-0.00193183,-0.002508349,2.5E-07
"2019-01-22 05:55:00",43959,"CKVY",12.57,11.89,12.38,12.76,11.89,82.8,85.7,82.8,0.216,8.5,9.14,7.657,0.861,0.555,5.373,5.604,2.85,0,10.33,-0.00193183,-0.002508349,2.5E-07
"2019-01-22 06:00:00",43960,"CKVY",12.56,11.02,11.44,12.01,10.96,82.8,82.8,81.4,0.208,7.065,7.788,6.513,1.355,1.128,352.4,13.56,2.63,0,10.33,-0.002419551,-0.003436382,2.5E-07
"2019-01-22 06:05:00",43961,"CKVY",12.55,10.71,10.68,11.15,10.28,85.9,85.9,82.8,0.213,6.729,7.374,6.179,1.4,1.439,312.5,38.11,1.754,0,10.33,-0.002419551,-0.003436382,2.5E-07
"2019-01-22 06:10:00",43962,"CKVY",12.55,10.4,10.51,10.9,10.22,85.5,86.3,84.6,0.209,6.965,7.602,6.506,0.858,1.152,289.8,31.82,1.315,0,10.33,-0.002419551,-0.003436382,2.5E-07
"2019-01-22 06:15:00",43963,"CKVY",12.54,10.53,10.06,10.65,9.47,89.4,89.4,83.6,0.219,6.813,8.15,5.543,0.903,0.812,147.2,49.87,2.63,0,10.33,-0.001904573,-0.002522559,2.5E-07
"2019-01-22 06:20:00",43964,"CKVY",12.54,9.29,9.67,10.65,9.04,89,89.4,86.9,0.207,6.809,8.13,6.206,1.296,1.11,128.3,7.803,2.63,0,10.33,-0.001904573,-0.002522559,2.5E-07
"2019-01-22 06:25:00",43965,"CKVY",12.54,9.16,9.14,9.47,8.85,91,91,88.9,0.21,6.765,7.072,6.481,2.047,1.57,142.9,12.4,4.603,0,10.33,-0.001904573,-0.002522559,2.5E-07
"2019-01-22 06:30:00",43966,"CKVY",12.54,9.54,9.44,9.91,9.04,90.6,92.1,90.5,0.213,7.398,7.924,6.894,2.343,2.328,174.4,36.38,4.165,0,10.32,-0.0016276,-0.002049316,2.5E-07
"2019-01-22 06:35:00",43967,"CKVY",12.54,8.67,9.17,9.54,8.67,87.9,90.6,87.9,0.199,6.595,7.339,5.823,1.911,2.102,123.3,40.98,1.754,0,10.33,-0.0016276,-0.002049316,2.5E-07
"2019-01-22 06:40:00",43968,"CKVY",12.54,6.94,8.21,8.67,6.878,86.8,88.8,86.7,0.181,5.391,5.91,3.759,1.32,1.652,120.2,56.43,2.63,0,10.32,-0.0016276,-0.002049316,2.5E-07
"2019-01-22 06:45:00",43969,"CKVY",12.53,6.823,6.618,7.065,6.203,91.3,91.3,86.8,0.19,4.095,4.887,3.6,0.891,1.086,237.8,12.4,2.85,0,10.32,-0.001547309,-0.00195038,2.5E-07
"2019-01-22 06:50:00",43970,"CKVY",12.54,8.93,8.19,9.18,6.699,93.7,94.9,91.3,0.214,6.688,7.993,4.736,0.954,0.878,261.8,29.3,2.192,0,10.32,-0.001547309,-0.00195038,2.5E-07
"2019-01-22 06:55:00",43971,"CKVY",12.52,7.939,9.01,9.49,7.939,89.5,93.9,89.5,0.196,7.239,8.07,5.497,0.821,0.927,286.1,19.54,1.973,0,10.32,-0.001547309,-0.00195038,2.5E-07
"2019-01-22 07:00:00",43972,"CKVY",12.51,5.832,6.845,7.939,5.771,91,91.3,88.8,0.181,4.532,5.489,3.717,1.146,0.858,267.7,7.755,3.726,0,10.32,-0.00201537,-0.002767446,2.5E-07
"2019-01-22 07:05:00",43973,"CKVY",12.52,5.525,5.764,6.33,5.463,92.1,93.4,91,0.18,3.989,4.816,3.541,1.822,1.554,307.3,21.45,3.726,0,10.32,-0.00201537,-0.002767446,2.5E-07
"2019-01-22 07:10:00",43974,"CKVY",12.53,6.641,6.102,6.703,5.34,91.8,92.7,91.6,0.189,4.293,4.963,3.438,2.613,2.239,342.1,4.737,3.726,0,10.32,-0.00201537,-0.002767446,2.5E-07
"2019-01-22 07:15:00",43975,"CKVY",12.51,4.845,6.034,7.013,4.845,88.9,91.9,88.4,0.169,3.771,5.154,2.191,2.867,2.775,29.49,34.51,4.384,0,10.32,-0.001273762,-0.001535431,2.5E-07
"2019-01-22 07:20:00",43976,"CKVY",12.51,7.632,5.72,7.632,4.597,92.6,92.9,88.8,0.2,3.572,5.956,2.096,2.846,2.827,36.54,12.57,3.726,0,10.32,-0.001273762,-0.001535431,2.5E-07
"2019-01-22 07:25:00",43977,"CKVY",12.51,8.56,7.849,8.62,7.137,90,92.6,90,0.202,5.677,6.316,4.857,2.902,2.823,343.1,13.25,3.726,0.005415965,10.32,-0.001273762,-0.001535431,2.5E-07
"2019-01-22 07:30:00",43978,"CKVY",12.51,8.19,8.62,8.87,8.19,86.9,89.9,86.9,0.192,5.857,6.37,5.091,2.86,2.937,340,12.74,3.726,0.08101753,10.32,-0.001064608,-0.001218628,1.129263E-05
"2019-01-22 07:35:00",43979,"CKVY",12.51,3.297,5.318,8.19,2.987,84.7,86.9,78.94,0.15,1.236,5.099,-1.114,2.582,2.677,196.4,64.7,3.946,0.3009833,10.32,-0.001064608,-0.001218628,1.129263E-05
"2019-01-22 07:40:00",43980,"CKVY",12.51,5.093,4.06,5.093,3.235,91.3,91.4,84.7,0.175,1.453,3.113,-0.339,2.219,2.456,140.6,30.32,3.726,0.8010313,10.32,-0.001064608,-0.001218628,1.129263E-05
"2019-01-22 07:45:00",43981,"CKVY",12.51,5.155,4.984,5.588,4.102,89.8,91.3,89.8,0.173,2.81,3.588,1.796,2.057,2.012,258.2,20.59,4.384,1.669848,10.32,-0.0009945801,-0.001160127,0.002712311
"2019-01-22 07:50:00",43982,"CKVY",12.52,3.672,3.819,5.094,2.928,89.2,89.8,87.3,0.16,1.143,2.752,0.025,2.56,2.416,303.4,10.36,4.384,2.966701,10.32,-0.0009945801,-0.001160127,0.002712311
"2019-01-22 07:55:00",43983,"CKVY",12.52,2.807,2.834,3.858,1.629,89.2,89.5,85.8,0.154,0.101,1.433,-1.633,2.683,2.581,213.9,75.45,3.507,4.591122,10.32,-0.0009945801,-0.001160127,0.002712311
"2019-01-22 08:00:00",43984,"CKVY",12.53,3.613,3.392,3.737,2.683,90.3,91.1,89.3,0.162,1.22,1.708,0.302,2.076,2.51,198.5,43.54,2.63,6.440011,10.32,-0.001473244,-0.001233938,0.01007543
"2019-01-22 08:05:00",43985,"CKVY",12.54,4.791,4.435,4.853,3.552,91,91.7,90.3,0.172,2.433,2.874,1.346,1.431,1.663,3.119,7.818,2.192,8.46964,10.32,-0.001473244,-0.001233938,0.01007543
"2019-01-22 08:10:00",43986,"CKVY",12.69,1.755,2.963,4.853,1.26,87.8,91,85.1,0.145,0.151,2.732,-2.071,1.655,1.553,69.04,29.13,3.726,14.17649,10.32,-0.001473244,-0.001233938,0.01007543
"2019-01-22 08:15:00",43987,"CKVY",12.85,2.189,2.387,2.932,1.569,89.9,90.8,87.8,0.151,0.083,0.839,-1.032,2.183,1.899,116.3,22.33,2.63,30.54,10.32,-0.00216693,-0.002081463,0.02385066
"2019-01-22 08:20:00",43988,"CKVY",13.04,3.369,2.748,3.431,2.065,90.1,90.3,89.8,0.16,0.499,1.155,-0.239,1.77,2.022,103,10.86,1.096,51.07789,10.32,-0.00216693,-0.002081463,0.02385066
"2019-01-22 08:25:00",43989,"CKVY",13.3,4.302,4.024,4.487,3.369,88.7,90.1,88.7,0.164,1.679,2.2,1.102,1.086,1.391,146.9,42.58,1.754,71.22039,10.32,-0.00216693,-0.002081463,0.02385066
"2019-01-22 08:30:00",43990,"CKVY",13.33,2.63,2.631,4.302,1.514,87.2,88.7,83.9,0.149,-0.641,1.661,-2.144,1.15,1.08,253.3,47.37,3.507,83.90938,10.33,0.0002053874,0.0004353776,0.05071297
"2019-01-22 08:35:00",43991,"CKVY",13.54,-0.344,0.994,2.63,-0.53,84.2,87.1,82.7,0.126,-2.585,-0.332,-4.452,1.844,1.483,249.1,40.13,3.069,94.0771,10.33,0.0002053874,0.0004353776,0.05071297
"2019-01-22 08:40:00",43992,"CKVY",13.94,1.639,0.381,1.7,-0.406,86.4,86.4,84.2,0.141,-2.989,-1.432,-4.022,1.806,1.873,185.4,39.28,1.534,104.8288,10.33,0.0002053874,0.0004353776,0.05071297
"2019-01-22 08:45:00",43993,"CKVY",13.68,2.444,2.387,2.816,1.639,84.7,86.6,84.6,0.144,-0.908,-0.401,-1.484,1.194,1.487,169.6,40.41,1.096,116.5296,10.33,0.001817334,0.002212212,0.08562585
"2019-01-22 08:50:00",43994,"CKVY",14.34,1.143,2.129,2.754,1.081,83.2,85,83.2,0.133,-1.561,-0.753,-2.837,0.927,1.068,138.8,35.21,2.85,129.9167,10.33,0.001817334,0.002212212,0.08562585
"2019-01-22 08:55:00",43995,"CKVY",14.25,3.683,1.846,3.745,0.895,87,87,83.1,0.157,-1.697,0.743,-3.028,0.898,0.956,17.58,22.92,1.754,143.1122,10.33,0.001817334,0.002212212,0.08562585
"2019-01-22 09:00:00",43996,"CKVY",14.18,3.869,4.656,5.232,3.621,83.3,87.8,83.3,0.151,1.398,2.243,-0.066,0.898,0.898,267.9,49.57,1.973,155.3543,10.33,0.00375148,0.004183779,0.1223516
"2019-01-22 09:05:00",43997,"CKVY",14.13,3.25,3.135,3.869,2.63,83.1,84.5,82.2,0.147,-0.788,-0.101,-1.449,0.694,0.875,210.3,23.26,2.63,167.5041,10.34,0.00375148,0.004183779,0.1223516
"2019-01-22 09:10:00",43998,"CKVY",14.12,1.019,1.816,3.25,0.833,83.1,83.1,81.4,0.132,-2.361,-0.753,-3.21,1.281,0.929,115.2,10.01,3.288,179.8939,10.34,0.00375148,0.004183779,0.1223516
"2019-01-22 09:15:00",43999,"CKVY",14.1,0.275,0.894,1.329,0.213,81.5,83.4,81.4,0.125,-3.216,-2.585,-4.116,1.805,1.541,107.4,1.06,3.069,193.0785,10.34,0.005538258,0.006134683,0.1596892
"2019-01-22 09:20:00",44000,"CKVY",14.08,0.895,-0.001,0.895,-0.468,83.6,83.6,81.3,0.132,-4.156,-2.906,-4.809,2.256,2.02,103.6,1.871,3.726,206.5577,10.34,0.005538258,0.006134683,0.1596892
"2019-01-22 09:25:00",44001,"CKVY",14.08,0.895,0.625,1.143,0.028,83.8,83.8,81.6,0.132,-3.403,-2.715,-4.218,2.53,2.348,126.9,8.15,4.165,219.7165,10.34,0.005538258,0.006134683,0.1596892
"2019-01-22 09:30:00",44002,"CKVY",14.08,1.205,1.154,1.391,0.895,81.7,84.1,81.4,0.131,-2.779,-2.325,-3.353,2.947,2.796,142.1,10.02,3.946,232.4651,10.34,0.006840581,0.007709703,0.19638
"2019-01-22 09:35:00",44003,"CKVY",14.08,1.639,1.56,1.824,1.081,82.5,83.1,81.6,0.135,-2.512,-2.142,-3.222,3.037,2.929,143.1,1.376,3.069,245.0589,10.34,0.006840581,0.007709703,0.19638
"2019-01-22 09:40:00",44004,"CKVY",14.09,5.975,3.127,5.975,1.639,83.1,83.2,82.2,0.166,-0.963,1.956,-2.508,2.449,2.866,148.1,3.004,2.63,257.5218,10.34,0.006840581,0.007709703,0.19638
"2019-01-22 09:45:00",44005,"CKVY",14.09,1.699,5.076,6.656,1.699,76.42,83.2,76.42,0.125,0.293,2.5,-4.004,1.941,2.016,201.6,38.65,4.822,269.4653,10.35,0.009109081,0.01022857,0.2310878
"2019-01-22 09:50:00",44006,"CKVY",14.09,0.519,0.193,1.637,-0.347,81.5,81.5,76.14,0.127,-4.858,-3.689,-5.646,2.725,2.333,221.7,6.895,5.918,280.8525,10.35,0.009109081,0.01022857,0.2310878
"2019-01-22 09:55:00",44007,"CKVY",14.09,2.747,1.485,2.747,0.519,82.7,82.8,81.4,0.142,-2.718,-1.319,-3.845,3.524,3.096,209.1,5.471,5.042,292.1414,10.35,0.009109081,0.01022857,0.2310878
"2019-01-22 10:00:00",44008,"CKVY",14.1,5.349,3.852,5.349,2.623,81.9,83,81.9,0.159,-0.251,1.079,-1.449,3.646,3.863,180.1,46.35,4.165,303.5525,10.35,0.01002066,0.0112556,0.2647645
"2019-01-22 10:05:00",44009,"CKVY",14.1,3.8,4.873,5.844,3.738,76.34,81.8,75.86,0.138,-0.307,1.157,-2.034,2.919,3.266,140.1,18.27,3.288,315.106,10.35,0.01002066,0.0112556,0.2647645
"2019-01-22 10:10:00",44010,"CKVY",14.1,2.249,2.441,3.738,1.94,78.95,78.95,75.37,0.133,-3.115,-2.043,-3.628,2.977,2.891,92.5,6.03,4.822,326.6262,10.35,0.01002066,0.0112556,0.2647645
"2019-01-22 10:15:00",44011,"CKVY",14.1,3.051,2.755,3.113,2.249,79.01,79.43,78.88,0.138,-2.246,-1.889,-2.804,3.57,3.131,87.8,2.867,4.603,337.9321,10.35,0.01218444,0.0136915,0.2958766
"2019-01-22 10:20:00",44012,"CKVY",14.1,3.483,3.261,3.607,2.864,78.05,79.29,78.05,0.139,-1.842,-1.389,-2.288,3.836,3.747,104.5,4.116,4.603,348.9447,10.35,0.01218444,0.0136915,0.2958766
"2019-01-22 10:25:00",44013,"CKVY",14.1,3.73,3.562,3.792,3.421,78.49,78.49,77.39,0.142,-1.809,-1.412,-2.053,3.723,3.795,109.4,1.379,4.603,359.4109,10.35,0.01218444,0.0136915,0.2958766
"2019-01-22 10:30:00",44014,"CKVY",14.11,5.465,4.92,5.465,3.73,80.9,82,78.56,0.158,0.39,1.018,-1.445,4.054,3.898,115.7,4.975,5.48,369.5812,10.35,0.01341446,0.01509449,0.3245635
"2019-01-22 10:35:00",44015,"CKVY",14.1,6.456,5.873,6.456,5.403,78.73,81.4,78.42,0.161,0.954,1.379,0.53,4.121,4.114,129.9,2.638,5.042,379.6252,10.35,0.01341446,0.01509449,0.3245635
"2019-01-22 10:40:00",44016,"CKVY",14.11,7.013,6.924,7.199,6.394,75.67,78.73,75.64,0.159,1.257,1.479,0.912,3.918,4.019,111.9,6.372,3.288,389.3195,10.35,0.01341446,0.01509449,0.3245635
"2019-01-22 10:45:00",44017,"CKVY",14.11,8.13,7.457,8.19,6.827,74.26,75.71,74.19,0.164,1.203,1.691,0.626,2.919,3.466,100.8,7.87,3.069,398.5306,10.36,0.01616158,0.01821182,0.3502141
"2019-01-22 10:50:00",44018,"CKVY",14.12,7.569,7.859,8.25,7.446,77.97,77.97,74.23,0.168,1.752,2.261,1.551,2.568,2.656,92.6,9.21,3.507,407.1551,10.36,0.01616158,0.01821182,0.3502141
"2019-01-22 10:55:00",44019,"CKVY",14.12,8.93,8.15,8.93,7.569,77.35,78.18,77.35,0.177,2.677,3.366,2.013,2.382,2.476,91,4.609,2.85,415.5388,10.36,0.01616158,0.01821182,0.3502141
"2019-01-22 11:00:00",44020,"CKVY",14.12,10.42,9.67,10.54,8.87,76.6,77.35,75.91,0.187,3.718,4.642,3.193,2.838,2.564,81.8,2.606,3.946,423.6077,10.36,0.01925759,0.02130044,0.3731949
"2019-01-22 11:05:00",44021,"CKVY",14.11,11.9,11.25,11.97,10.42,75.91,77.29,75.91,0.198,5.398,5.864,4.532,2.843,2.896,78.63,6.537,3.507,431.3852,10.36,0.01925759,0.02130044,0.3731949
"2019-01-22 11:10:00",44022,"CKVY",14.11,12.52,12.19,12.52,11.78,75.22,76.36,75.19,0.202,6.017,6.233,5.64,2.964,2.921,87.3,2.466,3.507,438.6301,10.36,0.01925759,0.02130044,0.3731949
"2019-01-22 11:15:00",44023,"CKVY",14.1,12.76,12.61,12.77,12.4,75.76,76.25,75.15,0.205,6.453,6.684,6.04,2.997,2.978,83.4,1.282,3.946,445.6984,10.37,0.02240664,0.0248724,0.3925914
"2019-01-22 11:20:00",44024,"CKVY",14.1,13.25,12.99,13.38,12.64,75.68,76,75.55,0.21,6.796,7.154,6.409,3.136,3.057,86.3,2.386,3.946,452.5822,10.37,0.02240664,0.0248724,0.3925914
"2019-01-22 11:25:00",44025,"CKVY",14.1,14.24,13.63,14.37,13.25,69.11,75.75,69.11,0.2,6.734,7.193,5.972,2.853,3.024,113.6,28.14,3.069,459.2712,10.37,0.02240664,0.0248724,0.3925914
"2019-01-22 11:30:00",44026,"CKVY",14.1,14.8,14.06,14.86,13.31,69.83,70.79,68.59,0.207,6.029,6.795,5.128,2.325,2.563,187.2,24.48,2.63,465.5789,10.37,0.02488695,0.02770021,0.4098561
"2019-01-22 11:35:00",44027,"CKVY",14.1,13.25,14.35,14.98,13.19,68.7,69.83,67.8,0.19,5.94,6.806,4.84,2.178,2.231,188.9,8.46,3.507,471.8446,10.37,0.02488695,0.02770021,0.4098561
"2019-01-22 11:40:00",44028,"CKVY",14.1,10.15,10.85,13.25,10.03,75.68,75.68,68.59,0.183,3.671,4.889,3.138,2.74,2.472,219.6,3.957,4.822,477.8802,10.37,0.02488695,0.02770021,0.4098561
"2019-01-22 11:45:00",44029,"CKVY",14.09,13.87,11.6,13.87,10.09,72.37,76.47,72.37,0.206,5.366,6.655,3.975,2.692,2.77,199.4,19.49,3.288,483.1826,10.37,0.02536415,0.02807032,0.4248073
"2019-01-22 11:50:00",44030,"CKVY",14.09,14.36,14.25,14.61,13.86,69.27,72.34,67.93,0.201,6.001,6.64,5.494,2.981,2.832,178.2,4.832,4.603,487.6754,10.37,0.02536415,0.02807032,0.4248073
"2019-01-22 11:55:00",44031,"CKVY",14.09,13.61,14.08,14.48,13.49,71.27,71.27,68.86,0.201,5.941,6.232,5.637,3.384,3.087,181,5.18,6.576,491.9221,10.37,0.02536415,0.02807032,0.4248073
"2019-01-22 12:00:00",44032,"CKVY",14.09,13.86,14.22,14.85,13.61,68.96,71.61,68.93,0.196,6.518,7.02,5.429,4.47,3.931,168.2,11.2,6.138,496.0811,10.37,0.02705841,0.03033374,0.435496
"2019-01-22 12:05:00",44033,"CKVY",14.09,12.37,12.31,13.74,11.76,74.5,75.91,68.96,0.199,5.537,6.207,4.772,5.055,4.793,153.1,5.34,7.014,499.929,10.37,0.02705841,0.03033374,0.435496
"2019-01-22 12:10:00",44034,"CKVY",14.09,12.62,12.91,13.36,12.37,71.91,74.46,70.64,0.194,5.713,6.05,5.036,4.908,5.05,156.7,7.096,6.138,503.2539,10.37,0.02705841,0.03033374,0.435496
"2019-01-22 12:15:00",44035,"CKVY",14.08,11.38,11.78,12.68,11.25,74.97,74.97,71.84,0.191,4.94,5.347,4.623,4.752,4.848,146.9,3.964,5.48,505.2206,10.37,0.0245188,0.02781223,0.4436731
"2019-01-22 12:20:00",44036,"CKVY",14.08,11,11.17,11.38,11,76.31,76.31,74.93,0.191,4.993,5.111,4.745,4.317,4.506,135.7,3.362,4.603,506.5735,10.36,0.0245188,0.02781223,0.4436731
"2019-01-22 12:25:00",44037,"CKVY",14.08,11.13,11.11,11.25,10.94,76.2,76.48,76.07,0.192,5.118,5.27,4.95,4.173,4.212,125.2,11.46,4.603,509.5899,10.36,0.0245188,0.02781223,0.4436731
"2019-01-22 12:30:00",44038,"CKVY",14.08,11.38,11.16,11.44,11,76.1,76.75,75.72,0.194,5.142,5.362,4.972,4.176,4.137,101.7,5.554,5.261,511.5929,10.36,0.02431666,0.02719712,0.4483485
"2019-01-22 12:35:00",44039,"CKVY",14.08,12.61,12.09,12.61,11.25,75.03,76.2,74.93,0.202,5.851,6.264,5.172,4.004,4.119,117.4,8.7,4.603,513.9359,10.36,0.02431666,0.02719712,0.4483485
"2019-01-22 12:40:00",44040,"CKVY",14.08,13.05,12.79,13.11,12.49,74.48,75.24,74.45,0.205,6.332,6.543,6.104,3.707,3.864,128.9,7.574,3.946,514.2803,10.36,0.02431666,0.02719712,0.4483485
"2019-01-22 12:45:00",44041,"CKVY",14.08,13.85,13.64,14.22,12.98,71.7,74.86,71.66,0.204,6.779,7.261,6.403,3.802,3.715,142.4,11.09,5.918,517.9691,10.36,0.02632944,0.02940782,0.4490263
"2019-01-22 12:50:00",44042,"CKVY",14.08,12.92,13.15,13.91,12.86,73.93,74,71.7,0.202,6.211,6.494,6.045,4.223,4,138.9,3.081,5.48,517.6964,10.36,0.02632944,0.02940782,0.4490263
"2019-01-22 12:55:00",44043,"CKVY",14.08,13.05,13.02,13.23,12.8,74.42,74.55,73.8,0.204,6.352,6.543,6.09,4.505,4.393,139.6,3.529,4.822,514.6221,10.36,0.02632944,0.02940782,0.4490263
"2019-01-22 13:00:00",44044,"CKVY",14.08,13.6,13.31,13.6,12.98,73.32,74.45,72.97,0.206,6.442,6.697,6.173,4.134,4.405,137.9,5.363,5.042,505.4472,10.36,0.02567018,0.02888646,0.4468596
"2019-01-22 13:05:00",44045,"CKVY",14.08,14.72,14.11,14.84,13.48,70.74,73.32,70.7,0.209,6.8,7.186,6.431,3.688,3.902,145.7,3.3,4.165,508.7882,10.36,0.02567018,0.02888646,0.4468596
"2019-01-22 13:10:00",44046,"CKVY",14.08,15.34,15.04,15.34,14.59,69.6,70.77,69.53,0.211,7.067,7.235,6.79,3.052,3.356,141.7,3.289,2.85,512.5325,10.36,0.02567018,0.02888646,0.4468596
"2019-01-22 13:15:00",44047,"CKVY",14.08,15.71,15.44,15.83,15.21,68.26,69.7,68.26,0.211,7.064,7.261,6.902,2.492,2.737,137.1,0.165,2.192,520.3716,10.37,0.02884526,0.03225667,0.441085
"2019-01-22 13:20:00",44048,"CKVY",14.08,14.84,15.63,15.96,14.84,70.12,70.12,68.19,0.208,7.153,7.457,6.658,2.317,2.353,143.4,4.05,3.726,518.7883,10.37,0.02884526,0.03225667,0.441085
"2019-01-22 13:25:00",44049,"CKVY",14.07,15.15,14.78,15.15,14.53,71.53,72.08,70.15,0.215,7.26,7.645,6.845,2.413,2.407,135.3,2.263,3.507,516.5694,10.37,0.02884526,0.03225667,0.441085
"2019-01-22 13:30:00",44050,"CKVY",14.07,15.08,15.28,15.46,15.08,70.8,71.49,70.22,0.213,7.477,7.761,7.262,2.573,2.447,112.7,4.616,3.069,511.4433,10.37,0.02939035,0.0325001,0.4321406
"2019-01-22 13:35:00",44051,"CKVY",14.06,15.45,15.25,15.64,14.9,70.97,70.97,70.62,0.217,7.475,7.84,7.123,2.425,2.554,114.3,2.758,3.069,510.7506,10.37,0.02939035,0.0325001,0.4321406
"2019-01-22 13:40:00",44052,"CKVY",14.05,15.2,15.23,15.58,14.96,71.75,71.75,70.9,0.217,7.579,7.925,7.341,2.587,2.442,105.7,4.848,3.069,501.6985,10.37,0.02939035,0.0325001,0.4321406
"2019-01-22 13:45:00",44053,"CKVY",14.05,15.38,15.3,15.51,15.14,72.06,72.09,71.1,0.219,7.731,8.06,7.493,2.785,2.715,127,4.683,3.288,490.7058,10.37,0.02747722,0.03049831,0.4199521
"2019-01-22 13:50:00",44054,"CKVY",14.04,16.19,15.76,16.25,15.32,71.85,72.09,71.61,0.226,8.29,8.76,7.922,2.866,2.851,126.5,5.886,3.288,479.8453,10.37,0.02747722,0.03049831,0.4199521
"2019-01-22 13:55:00",44055,"CKVY",14.03,19.28,17.78,19.4,16.12,63.46,72.05,63.46,0.228,9.21,9.7,8.64,3.176,2.966,160.7,14.41,5.261,483.4923,10.37,0.02747722,0.03049831,0.4199521
"2019-01-22 14:00:00",44056,"CKVY",14.02,18.41,19.18,19.65,18.41,65.52,65.52,62.98,0.227,8.93,9.4,8.57,3.437,3.307,157.5,6.568,4.603,485.5457,10.37,0.02900624,0.03260862,0.4042022
"2019-01-22 14:05:00",44057,"CKVY",14.02,16.8,17.16,18.53,16.55,70.53,70.88,65.52,0.228,8.74,8.96,8.43,3.486,3.454,134.4,8.53,3.726,463.9165,10.37,0.02900624,0.03260862,0.4042022
"2019-01-22 14:10:00",44058,"CKVY",14.01,16.61,16.58,16.8,16.42,70.98,71.01,69.84,0.228,8.59,8.89,8.32,3.177,3.395,134.2,3.777,3.288,437.1481,10.37,0.02900624,0.03260862,0.4042022
"2019-01-22 14:15:00",44059,"CKVY",14,16.61,16.69,16.92,16.49,70.53,71.11,70.32,0.226,8.83,9.08,8.64,2.763,2.955,119.4,5.06,3.069,411.5799,10.37,0.02350651,0.02670362,0.3859085
"2019-01-22 14:20:00",44060,"CKVY",13.99,16.67,16.6,16.79,16.36,69.98,71.01,69.98,0.225,8.71,8.85,8.54,2.749,2.751,120.6,5.782,3.288,407.8215,10.37,0.02350651,0.02670362,0.3859085
"2019-01-22 14:25:00",44061,"CKVY",13.99,17.66,17.03,17.85,16.55,67.98,69.98,67.98,0.228,8.71,9.09,8.41,2.416,2.63,119.5,4.57,2.63,402.631,10.37,0.02350651,0.02670362,0.3859085
"2019-01-22 14:30:00",44062,"CKVY",13.99,18.65,18.26,18.9,17.72,64.75,68.02,64.72,0.227,8.95,9.16,8.74,1.954,2.205,122.5,6.251,1.973,404.605,10.37,0.02400637,0.0270033,0.3645639
"2019-01-22 14:35:00",44063,"CKVY",13.99,17.78,18.12,18.77,17.78,66.57,66.6,64.72,0.225,8.63,8.87,8.48,1.537,1.728,129.1,3.624,1.973,407.8756,10.37,0.02400637,0.0270033,0.3645639
"2019-01-22 14:40:00",44064,"CKVY",13.99,17.71,17.38,17.78,17.03,67.53,68.73,66.53,0.227,8.6,8.93,8.34,1.427,1.467,121.1,0.484,2.192,382.1823,10.37,0.02400637,0.0270033,0.3645639
"2019-01-22 14:45:00",44065,"CKVY",13.97,18.39,18.04,18.39,17.59,65.84,67.49,65.81,0.228,8.72,8.91,8.57,1.377,1.416,120.9,0.024,1.534,343.2998,10.37,0.0200606,0.02239189,0.3404499
"2019-01-22 14:50:00",44066,"CKVY",13.97,19.63,19.39,20.19,18.27,63.43,65.91,61.51,0.232,9.04,9.54,8.71,0.91,1.12,121,0.095,0.877,313.0087,10.37,0.0200606,0.02239189,0.3404499
"2019-01-22 14:55:00",44067,"CKVY",13.97,20.12,20.33,20.74,19.5,60.2,63.43,60.06,0.225,8.99,9.34,8.52,0.591,0.687,121,0.091,2.411,307.6534,10.37,0.0200606,0.02239189,0.3404499
"2019-01-22 15:00:00",44068,"CKVY",13.96,17.03,18,20.05,16.97,67.93,67.93,60.2,0.222,8.28,8.48,7.904,1.015,0.776,114,4.594,3.507,297.1105,10.37,0.01823134,0.02012681,0.3135508
"2019-01-22 15:05:00",44069,"CKVY",13.95,16.04,16.36,17.03,16.04,67.83,70.17,67.83,0.212,8.12,8.31,7.282,1.98,1.553,115.6,13.73,4.165,276.8136,10.37,0.01823134,0.02012681,0.3135508
"2019-01-22 15:10:00",44070,"CKVY",13.96,15.17,15.59,16.1,15.17,71.26,71.26,67.62,0.215,7.387,7.703,7.053,2.608,2.406,119.7,30.36,4.603,271.5007,10.36,0.01823134,0.02012681,0.3135508
"2019-01-22 15:15:00",44071,"CKVY",13.96,15.91,15.33,15.91,14.98,72.25,73.42,71.33,0.225,8.13,8.58,7.558,2.875,2.797,96.1,12.78,3.726,264.5239,10.36,0.01451414,0.01664615,0.2844744
"2019-01-22 15:20:00",44072,"CKVY",13.96,15.47,15.87,16.22,15.41,71.7,72.29,70.33,0.219,8.27,8.72,7.841,2.552,2.626,103.5,10.27,3.069,245.1932,10.36,0.01451414,0.01664615,0.2844744
"2019-01-22 15:25:00",44073,"CKVY",13.96,15.04,15.04,15.47,14.67,72.8,73.39,71.43,0.218,7.808,8.08,7.457,3.001,2.673,90.7,6.036,5.261,194.3599,10.35,0.01451414,0.01664615,0.2844744
"2019-01-22 15:30:00",44074,"CKVY",13.96,15.28,14.92,15.28,14.67,70.63,72.91,70.6,0.214,7.429,7.958,7.068,2.435,2.807,90.5,6.952,4.384,154.811,10.35,0.00892393,0.01082216,0.2528436
"2019-01-22 15:35:00",44075,"CKVY",13.96,15.1,15.65,16.21,15.04,69.4,70.63,68.78,0.208,7.579,8.2,6.782,2.126,2.235,207.7,47.18,3.069,129.3615,10.35,0.00892393,0.01082216,0.2528436
"2019-01-22 15:40:00",44076,"CKVY",13.97,15.78,15.76,16.4,14.91,67.78,70.84,67.65,0.21,7.601,8.17,6.761,1.463,1.773,149.8,24.83,3.726,140.1559,10.35,0.00892393,0.01082216,0.2528436
"2019-01-22 15:45:00",44077,"CKVY",13.97,15.78,15.74,16.03,15.41,68.16,70.36,67.82,0.211,7.438,7.982,6.937,1.583,1.374,102.3,38.07,3.946,173.6932,10.35,0.009951193,0.01161716,0.219282
"2019-01-22 15:50:00",44078,"CKVY",13.98,16.9,16.32,17.02,15.66,66.31,68.85,66.24,0.215,7.641,8.03,6.984,1.709,1.79,162.4,11.5,2.411,191.4931,10.35,0.009951193,0.01161716,0.219282
"2019-01-22 15:55:00",44079,"CKVY",13.98,15.72,16.36,17.76,15.17,68.58,68.72,63.53,0.212,7.012,8.05,5.999,1.716,1.728,225.4,35.59,4.165,200.9946,10.35,0.009951193,0.01161716,0.219282
"2019-01-22 16:00:00",44080,"CKVY",13.98,17.39,16.76,17.39,15.66,65.56,68.58,65.07,0.218,7.61,7.994,7.143,1.566,1.661,233.1,19.01,1.973,203.3439,10.35,0.009147137,0.01084188,0.1840341
"2019-01-22 16:05:00",44081,"CKVY",13.98,16.4,17.39,17.83,16.4,65.97,66,63.84,0.21,7.562,7.985,6.78,1.661,1.535,279.3,5.623,2.85,210.2765,10.35,0.009147137,0.01084188,0.1840341
"2019-01-22 16:10:00",44082,"CKVY",13.99,17.89,17.18,18.01,16.4,65.28,67.14,65.28,0.221,7.928,8.36,7.044,1.658,1.703,299.4,7.98,2.411,213.5757,10.35,0.009147137,0.01084188,0.1840341
"2019-01-22 16:15:00",44083,"CKVY",13.99,17.76,17.7,18.01,17.52,66.14,66.31,65.21,0.223,8.26,8.42,8.1,1.892,1.74,330.5,6.544,3.069,195.8636,10.35,0.007688769,0.009324852,0.1475333
"2019-01-22 16:20:00",44084,"CKVY",13.99,15.66,17.21,18.07,15.66,70.3,70.3,63.74,0.216,7.865,8.41,7.367,2.105,2.002,295.7,25.81,3.726,171.1573,10.35,0.007688769,0.009324852,0.1475333
"2019-01-22 16:25:00",44085,"CKVY",13.99,13.25,14.7,15.66,13.25,70.33,71.98,68.58,0.195,6.963,7.778,5.148,2.129,2.129,233.5,59.84,3.288,134.5074,10.35,0.007688769,0.009324852,0.1475333
"2019-01-22 16:30:00",44086,"CKVY",14,12.69,13.1,13.31,12.57,75.18,76,70.4,0.203,6.561,7.086,5.476,2.229,2.191,126.8,10.89,2.85,100.8579,10.35,0.00348392,0.004847319,0.1107889
"2019-01-22 16:35:00",44087,"CKVY",14.01,12.63,12.34,12.69,12.01,75.32,77.89,75.14,0.203,6.441,6.734,6.203,2.433,2.354,90,9.15,3.726,83.22578,10.34,0.00348392,0.004847319,0.1107889
"2019-01-22 16:40:00",44088,"CKVY",14,14.55,13.69,14.61,12.57,72.85,75.28,72.85,0.214,7.013,7.488,6.195,2.469,2.449,64.82,2.608,2.85,94.19153,10.34,0.00348392,0.004847319,0.1107889
"2019-01-22 16:45:00",44089,"CKVY",14.01,15.42,14.93,15.42,14.43,70.96,72.85,70.82,0.216,7.472,7.757,7.058,2.226,2.372,65.57,3.882,2.192,112.993,10.34,0.002883449,0.004124465,0.07464129
"2019-01-22 16:50:00",44090,"CKVY",14.01,15.73,15.64,15.79,15.3,70.03,71.06,69.21,0.216,7.625,7.925,7.264,1.643,1.964,64.62,9.63,2.63,120.8039,10.34,0.002883449,0.004124465,0.07464129
"2019-01-22 16:55:00",44091,"CKVY",14.02,17.15,16.45,17.21,15.67,65.67,70.1,65.67,0.216,7.689,7.943,7.423,1.552,1.574,34.34,13.12,2.85,100.6471,10.34,0.002883449,0.004124465,0.07464129
"2019-01-22 17:00:00",44092,"CKVY",14.04,17.03,16.69,17.21,16.16,66.01,66.52,63.12,0.216,7.084,7.711,5.999,1.702,1.637,15.19,14.18,3.288,76.74357,10.34,-0.0007238496,0.0003124758,0.04145141
"2019-01-22 17:05:00",44093,"CKVY",13.41,17.28,17.27,17.46,17.03,64.33,66.04,63.81,0.212,7.388,7.764,7.036,1.567,1.618,359.5,11.56,3.069,57.81051,10.34,-0.0007238496,0.0003124758,0.04145141
"2019-01-22 17:10:00",44094,"CKVY",13.25,17.65,17.71,18.02,17.15,62.85,64.26,62.47,0.211,7.329,7.591,7.08,1.687,1.645,3.331,5.385,3.507,44.62182,10.34,-0.0007238496,0.0003124758,0.04145141
"2019-01-22 17:15:00",44095,"CKVY",13.17,17.03,17.5,17.71,17.03,61.96,62.89,61.79,0.202,6.856,7.188,6.24,1.833,1.736,348.4,19.49,4.165,33.45892,10.34,-0.003634464,-0.002630498,0.01862549
"2019-01-22 17:20:00",44096,"CKVY",13.1,15.55,15.46,17.03,14.93,67.53,67.97,61.41,0.207,6.211,6.83,5.286,2.512,2.22,316.7,21.42,4.603,23.45928,10.34,-0.003634464,-0.002630498,0.01862549
"2019-01-22 17:25:00",44097,"CKVY",13.07,14.93,15.17,15.67,14.8,68.28,68.45,66.43,0.204,6.365,6.867,5.909,2.57,2.525,331.1,16.19,4.165,15.47408,10.33,-0.003634464,-0.002630498,0.01862549
"2019-01-22 17:30:00",44098,"CKVY",13.03,12.15,13.76,15.05,12.15,71.48,71.76,67.7,0.189,5.526,6.415,4.609,2.698,2.701,266.7,18.18,5.042,9.47764,10.33,-0.000315506,-0.0002050999,0.007478253
"2019-01-22 17:35:00",44099,"CKVY",13.02,11.53,11.55,12.21,11.28,75.89,75.89,71.31,0.195,4.763,5.423,4.222,1.822,2.257,271.8,2.156,1.973,5.60263,10.33,-0.000315506,-0.0002050999,0.007478253
"2019-01-22 17:40:00",44100,"CKVY",13.01,5.657,8.7,11.59,5.595,76.51,76.58,68.53,0.151,1.76,5.562,-1.448,1.996,1.773,133.5,47.05,4.603,3.708884,10.33,-0.000315506,-0.0002050999,0.007478253
"2019-01-22 17:45:00",44101,"CKVY",12.99,4.173,4.062,5.595,3.43,82.2,82.2,75.34,0.151,-1.276,-0.022,-2.144,2.131,1.966,114.9,6.39,4.384,2.404911,10.33,-0.0007983986,-0.0008966175,0.001447892
"2019-01-22 17:50:00",44102,"CKVY",12.98,6.214,5.044,6.276,3.988,84.9,85.1,82.2,0.172,1.213,2.738,-0.221,3.034,2.534,110.5,7.075,3.726,1.220916,10.32,-0.0007983986,-0.0008966175,0.001447892
"2019-01-22 17:55:00",44103,"CKVY",12.97,6.898,6.28,6.898,5.905,83.7,84.8,82.2,0.174,2.266,2.999,1.781,2.776,3.069,73.07,12.35,3.069,0.4585917,10.32,-0.0007983986,-0.0008966175,0.001447892
"2019-01-22 18:00:00",44104,"CKVY",12.97,7.397,7.076,7.397,6.774,82,83.7,81.8,0.175,2.876,3.182,2.554,1.975,2.434,60.55,11.94,1.534,0.1169662,10.32,-0.000750313,-0.0008276787,2.5E-07
"2019-01-22 18:05:00",44105,"CKVY",12.95,7.275,7.515,7.83,7.15,80.5,82.2,80.4,0.171,3.017,3.484,2.398,0.967,1.477,46,0.134,0.658,0.00981867,10.32,-0.000750313,-0.0008276787,2.5E-07
"2019-01-22 18:10:00",44106,"CKVY",12.94,7.342,7.207,7.465,7.03,82.5,82.5,80.5,0.175,2.743,3.237,2.474,0.728,0.796,172.2,45.07,2.411,0,10.32,-0.000750313,-0.0008276787,2.5E-07
"2019-01-22 18:15:00",44107,"CKVY",12.94,7.716,7.602,7.901,7.28,82.5,83.4,82.2,0.179,3.457,3.881,3.003,0.833,0.746,153.4,12.83,1.754,0,10.31,-0.00158717,-0.002115871,2.5E-07
"2019-01-22 18:20:00",44108,"CKVY",12.94,8.03,7.886,8.09,7.592,82.8,83.4,82.2,0.182,3.771,4.089,3.302,1.249,1.044,182.2,16.36,1.973,0,10.32,-0.00158717,-0.002115871,2.5E-07
"2019-01-22 18:25:00",44109,"CKVY",12.93,7.042,7.535,8.03,7.042,80.5,82.8,80.4,0.169,2.977,3.886,2.3,0.951,1.145,227.6,10.64,1.315,0,10.32,-0.00158717,-0.002115871,2.5E-07
"2019-01-22 18:30:00",44110,"CKVY",12.93,5.557,6.546,7.166,5.557,82,82,80.2,0.161,1.953,2.421,1.244,1.135,0.948,115.8,47.99,3.507,0,10.32,-0.001551189,-0.002056201,2.5E-07
"2019-01-22 18:35:00",44111,"CKVY",12.91,5.248,5.38,5.619,5.186,84.3,84.3,82,0.163,1.467,1.685,1.163,1.899,1.498,98.6,8.69,4.165,0,10.32,-0.001551189,-0.002056201,2.5E-07
"2019-01-22 18:40:00",44112,"CKVY",12.91,5.438,5.309,5.438,5.186,83.3,84.3,82.9,0.163,1.407,1.65,1.181,2.911,2.381,123.6,9.6,3.946,0,10.32,-0.001551189,-0.002056201,2.5E-07
"2019-01-22 18:45:00",44113,"CKVY",12.91,6.431,5.82,6.431,5.438,83.9,84.2,82.9,0.171,1.896,2.624,1.471,3.028,3.077,98.7,23.81,2.63,0,10.32,-0.000869575,-0.0009981088,2.5E-07
"2019-01-22 18:50:00",44114,"CKVY",12.89,5.565,6.411,6.803,5.442,79.93,83.9,79.79,0.157,2.267,2.936,0.575,2.077,2.569,64.26,78.62,2.85,0,10.32,-0.000869575,-0.0009981088,2.5E-07
"2019-01-22 18:55:00",44115,"CKVY",12.88,6.062,5.654,6.062,5.318,83.4,83.5,79.93,0.167,1.377,2.122,0.593,1.469,1.754,231.2,8.42,2.85,0,10.32,-0.000869575,-0.0009981088,2.5E-07
"2019-01-22 19:00:00",44116,"CKVY",12.88,4.89,5.402,6.063,4.765,82.4,83.4,81.2,0.157,1.122,2.114,0.325,1.624,1.451,221.7,6.631,4.603,0,10.32,-0.00100703,-0.001198391,2.5E-07
"2019-01-22 19:05:00",44117,"CKVY",12.87,6.191,5.109,6.315,4.519,84.3,84.3,82,0.17,1.118,2.576,0.246,2.442,1.978,199.5,22.69,6.795,0,10.32,-0.00100703,-0.001198391,2.5E-07
"2019-01-22 19:10:00",44118,"CKVY",12.87,6.563,6.576,6.873,6.191,80.8,84.6,79.94,0.166,2.06,2.975,1.468,3.253,2.925,172,9.82,6.138,0,10.32,-0.00100703,-0.001198391,2.5E-07
"2019-01-22 19:15:00",44119,"CKVY",12.87,2.972,4.567,6.687,2.786,81.3,81.4,76.3,0.142,-0.512,2.061,-2.29,3.957,3.614,136.1,10.95,6.138,0,10.32,-0.0006167038,-0.0006535483,2.5E-07
"2019-01-22 19:20:00",44120,"CKVY",12.86,2.911,2.576,3.159,1.858,84.8,84.8,81.4,0.147,-1.452,-0.638,-2.519,4.008,4.102,94.5,29.63,5.918,0,10.32,-0.0006167038,-0.0006535483,2.5E-07
"2019-01-22 19:25:00",44121,"CKVY",12.87,4.71,4.043,4.71,2.973,84.1,85.4,84.1,0.159,0.473,1.096,-0.577,3.579,3.758,107.7,8.53,3.507,0,10.32,-0.0006167038,-0.0006535483,2.5E-07
"2019-01-22 19:30:00",44122,"CKVY",12.87,3.54,3.651,4.71,3.35,83.9,84.1,81,0.15,-0.455,0.958,-1.1,2.768,3.287,56.43,9.71,3.288,0,10.32,-0.0004141093,-0.000402363,2.5E-07
"2019-01-22 19:35:00",44123,"CKVY",12.86,3.171,3.413,3.851,2.861,83.9,84.8,82.7,0.147,-0.38,0.291,-1.186,2.315,2.456,100.7,27.73,3.069,0,10.32,-0.0004141093,-0.000402363,2.5E-07
"2019-01-22 19:40:00",44124,"CKVY",12.86,2.737,2.708,3.357,2.241,84.4,84.4,81.6,0.145,-1.282,-0.376,-2.086,1.602,1.984,185.5,62.35,2.411,0,10.32,-0.0004141093,-0.000402363,2.5E-07
"2019-01-22 19:45:00",44125,"CKVY",12.85,2.8,2.483,2.923,1.932,85.2,85.2,82.8,0.147,-1.237,-0.621,-2.097,1.781,1.564,205.4,16.55,5.261,0,10.32,-0.0008950784,-0.001058172,2.5E-07
"2019-01-22 19:50:00",44126,"CKVY",12.85,3.358,3.001,3.358,2.676,85.2,85.5,84,0.151,-0.549,-0.08,-0.93,1.866,1.879,207.2,16.93,3.507,0,10.32,-0.0008950784,-0.001058172,2.5E-07
"2019-01-22 19:55:00",44127,"CKVY",12.84,4.473,3.818,4.535,3.234,85.3,86.1,84.8,0.159,0.4,1.093,-0.27,2.391,2.071,203.9,13.48,3.946,0,10.32,-0.0008950784,-0.001058172,2.5E-07
"2019-01-22 20:00:00",44128,"CKVY",12.84,4.535,4.682,4.969,4.411,83.3,85.3,83.3,0.156,1.023,1.409,0.538,1.939,2.324,138.3,65.26,3.288,0,10.32,-0.000927424,-0.001093728,2.5E-07
"2019-01-22 20:05:00",44129,"CKVY",12.83,4.474,4.397,4.659,4.226,84.1,84.1,82.9,0.157,0.451,0.722,0.189,1.414,1.597,114.8,27.52,2.192,0,10.32,-0.000927424,-0.001093728,2.5E-07
"2019-01-22 20:10:00",44130,"CKVY",12.83,3.792,4.249,4.597,3.73,83.5,84.5,83.2,0.151,0.467,0.957,-0.218,1.207,1.306,135.1,37.83,2.63,0,10.32,-0.000927424,-0.001093728,2.5E-07
"2019-01-22 20:15:00",44131,"CKVY",12.83,3.916,3.786,3.978,3.482,85.1,85.1,83.6,0.155,0.172,0.496,-0.113,1.231,1.195,109.8,30.43,2.411,0,10.32,-0.001232567,-0.001567921,2.5E-07
"2019-01-22 20:20:00",44132,"CKVY",12.83,3.979,3.971,4.103,3.792,85.3,85.4,84.9,0.156,0.506,0.68,0.313,1.82,1.563,100.3,20.14,3.069,0,10.32,-0.001232567,-0.001567921,2.5E-07
"2019-01-22 20:25:00",44133,"CKVY",12.82,3.98,4,4.104,3.855,85.2,85.3,84.9,0.155,0.517,0.679,0.332,1.871,1.816,78.8,10.44,2.411,0,10.32,-0.001232567,-0.001567921,2.5E-07
"2019-01-22 20:30:00",44134,"CKVY",12.82,4.108,3.922,4.108,3.733,85.7,85.7,85.1,0.157,0.502,0.781,0.248,2.142,1.951,67.4,9.97,3.288,0,10.32,-0.001063857,-0.001297152,2.5E-07
"2019-01-22 20:35:00",44135,"CKVY",12.81,4.295,4.239,4.481,3.984,85,85.8,85,0.157,0.865,1.105,0.634,1.863,2.085,84.5,6.646,3.288,0,10.32,-0.001063857,-0.001297152,2.5E-07
"2019-01-22 20:40:00",44136,"CKVY",12.81,3.862,3.959,4.357,3.676,84.2,85,83.7,0.153,0.226,0.846,-0.102,1.312,1.616,75.3,2.794,0.438,0,10.32,-0.001063857,-0.001297152,2.5E-07
"2019-01-22 20:45:00",44137,"CKVY",12.81,3.986,3.855,4.047,3.676,85.9,85.9,84.2,0.157,0.387,0.765,0.09,0.687,1.008,46.75,31.28,0.877,0,10.32,-0.001148749,-0.001430601,2.5E-07
"2019-01-22 20:50:00",44138,"CKVY",12.81,4.357,4.218,4.357,3.924,85.7,86.4,85.6,0.159,0.955,1.181,0.66,0.303,0.448,137.9,12.12,1.315,0,10.32,-0.001148749,-0.001430601,2.5E-07
"2019-01-22 20:55:00",44139,"CKVY",12.81,1.879,3.303,4.357,1.879,82.5,85.8,82.3,0.137,-0.478,1.036,-2.267,0.706,0.42,263.1,61.9,3.946,0,10.33,-0.001148749,-0.001430601,2.5E-07
"2019-01-22 21:00:00",44140,"CKVY",12.8,2.315,2.168,2.377,1.879,86,86,82.5,0.145,-1.357,-0.861,-2.232,1.196,0.956,232.4,36.4,3.069,0,10.33,-0.001642323,-0.002323664,2.5E-07
"2019-01-22 21:05:00",44141,"CKVY",12.79,1.697,1.957,2.315,1.449,85.3,86,84.9,0.14,-1.369,-0.922,-2.02,1.361,1.277,171.7,11.52,1.754,0,10.32,-0.001642323,-0.002323664,2.5E-07
"2019-01-22 21:10:00",44142,"CKVY",12.8,2.505,2.511,2.938,1.636,87.4,88.5,85.3,0.149,-0.353,0.282,-1.759,1.648,1.638,129.8,15.44,3.288,0,10.32,-0.001642323,-0.002323664,2.5E-07
"2019-01-22 21:15:00",44143,"CKVY",12.78,1.638,1.751,2.443,1.39,86.6,87.4,85.9,0.142,-1.378,-0.457,-1.839,1.187,1.378,219.7,61.82,1.973,0,10.32,-0.001151099,-0.001458009,2.5E-07
"2019-01-22 21:20:00",44144,"CKVY",12.79,1.329,1.814,2.134,1.143,86.7,87.8,86.6,0.14,-1.074,-0.645,-1.897,1.208,1.114,204.9,83.5,2.85,0,10.32,-0.001151099,-0.001458009,2.5E-07
"2019-01-22 21:25:00",44145,"CKVY",12.79,2.258,2.172,2.506,1.267,88.7,89.2,86.7,0.149,-0.413,0.037,-1.767,0.688,0.891,27.06,7.517,1.754,0,10.32,-0.001151099,-0.001458009,2.5E-07
"2019-01-22 21:30:00",44146,"CKVY",12.78,2.506,2.25,2.506,2.072,88.7,88.7,88.2,0.151,-0.412,-0.07,-0.623,0.692,0.721,4.525,16.99,1.754,0,10.32,-0.001424955,-0.001929941,2.5E-07
"2019-01-22 21:35:00",44147,"CKVY",12.78,1.577,1.842,2.568,0.09,87.2,88.8,84.6,0.142,-0.982,0.008,-3.432,0.703,0.696,294.4,92,2.85,0,10.32,-0.001424955,-0.001929941,2.5E-07
"2019-01-22 21:40:00",44148,"CKVY",12.78,2.258,2.334,2.878,1.577,88.1,90.1,87.2,0.148,-0.177,0.618,-1.361,0.873,0.821,203.7,99.8,2.192,0,10.32,-0.001424955,-0.001929941,2.5E-07
"2019-01-22 21:45:00",44149,"CKVY",12.78,2.134,1.747,2.506,0.833,88.7,88.7,85.3,0.149,-1.17,-0.128,-2.531,1.02,0.977,60.33,68.55,2.85,0,10.32,-0.001459596,-0.001998191,2.5E-07
"2019-01-22 21:50:00",44150,"CKVY",12.77,2.878,2.719,3.188,2.01,88.8,89.8,88.6,0.154,0.301,0.867,-0.576,0.947,1.071,81.5,35.27,1.534,0,10.32,-0.001459596,-0.001998191,2.5E-07
"2019-01-22 21:55:00",44151,"CKVY",12.77,1.205,2.27,2.816,1.205,86.5,88.7,86.5,0.139,-0.587,0.236,-1.878,0.966,0.899,136.5,38.08,2.85,0,10.32,-0.001459596,-0.001998191,2.5E-07
"2019-01-22 22:00:00",44152,"CKVY",12.77,0.028,1.214,2.072,0.028,86.5,89.8,85.8,0.131,-1.569,-0.253,-3.047,1.251,1.043,70.84,73.84,5.042,0,10.33,-0.001377126,-0.001841839,2.5E-07
"2019-01-22 22:05:00",44153,"CKVY",12.76,0.65,0.842,1.764,-0.034,88.1,90.1,86.3,0.138,-1.811,-0.477,-3.158,1.681,1.437,65.03,77.65,4.603,0,10.33,-0.001377126,-0.001841839,2.5E-07
"2019-01-22 22:10:00",44154,"CKVY",12.76,2.509,1.784,2.571,0.65,90.3,90.3,88.1,0.154,-0.534,0.38,-2.059,1.793,1.757,66.57,67.05,3.507,0,10.33,-0.001377126,-0.001841839,2.5E-07
"2019-01-22 22:15:00",44155,"CKVY",12.76,0.221,1.151,2.883,-0.091,85.8,90.4,84.8,0.131,-1.764,0.689,-3.564,1.617,1.844,32.7,49.45,3.946,0,10.33,-0.001053759,-0.001305291,2.5E-07
"2019-01-22 22:20:00",44156,"CKVY",12.75,1.154,0.53,1.216,0.097,88.6,88.6,85.8,0.142,-2.427,-1.396,-3.125,1.057,1.277,50.87,33.83,1.754,0,10.33,-0.001053759,-0.001305291,2.5E-07
"2019-01-22 22:25:00",44157,"CKVY",12.75,0.474,0.465,1.278,0.039,87.4,88.7,86.4,0.135,-2.415,-1.286,-3.054,0.765,0.958,27,58.24,1.973,0,10.33,-0.001053759,-0.001305291,2.5E-07
"2019-01-22 22:30:00",44158,"CKVY",12.75,0.909,0.876,1.342,0.474,87.7,88.8,87.3,0.139,-1.868,-1.204,-2.375,0.431,0.501,48.36,44.12,0.877,0,10.33,-0.001334472,-0.001802384,2.5E-07
"2019-01-22 22:35:00",44159,"CKVY",12.74,-0.331,0.624,1.343,-0.517,85.8,88.5,85.5,0.128,-2.258,-1.27,-3.801,1.03,0.81,155,54.08,3.946,0,10.33,-0.001334472,-0.001802384,2.5E-07
"2019-01-22 22:40:00",44160,"CKVY",12.74,0.537,0.366,0.661,-0.393,88.1,88.4,85.8,0.137,-2.393,-1.992,-3.629,1.288,1.219,152.1,20.45,2.85,0,10.33,-0.001334472,-0.001802384,2.5E-07
"2019-01-22 22:45:00",44161,"CKVY",12.73,-1.26,-0.088,0.599,-1.26,84,88.1,84,0.12,-3.218,-2.16,-4.922,1.425,1.286,169.4,71.17,3.288,0,10.33,-0.001222198,-0.001608433,2.5E-07
"2019-01-22 22:50:00",44162,"CKVY",12.74,-4.112,-2.598,-1.26,-4.112,83.2,84.2,83.1,0.104,-6.293,-4.93,-7.926,1.137,1.206,264.5,23.87,3.507,0,10.33,-0.001222198,-0.001608433,2.5E-07
"2019-01-22 22:55:00",44163,"CKVY",12.72,-3.554,-3.766,-3.492,-4.174,86.7,86.8,83.2,0.111,-6.977,-6.45,-7.953,1.177,1.158,260.2,70.14,3.507,0,10.33,-0.001222198,-0.001608433,2.5E-07
"2019-01-22 23:00:00",44164,"CKVY",12.73,-2.934,-3.192,-2.934,-3.616,87.1,87.3,86.7,0.115,-6.078,-5.835,-6.581,1.247,1.304,108.8,5.49,1.754,0,10.33,-0.0009879809,-0.001272855,2.5E-07
"2019-01-22 23:05:00",44165,"CKVY",12.72,-2.872,-2.692,-2.314,-3.058,87.9,88.4,87,0.116,-5.377,-4.914,-5.965,1.482,1.454,139,4.843,3.069,0,10.33,-0.0009879809,-0.001272855,2.5E-07
"2019-01-22 23:10:00",44166,"CKVY",12.72,-3.554,-3.033,-2.562,-3.554,86.9,88.2,86.9,0.111,-5.785,-5.191,-6.479,1.856,1.579,98.2,25.32,3.726,0,10.33,-0.0009879809,-0.001272855,2.5E-07
"2019-01-22 23:15:00",44167,"CKVY",12.72,-2.562,-3.194,-2.5,-3.616,88.4,88.4,86.8,0.119,-6.022,-5.106,-6.54,2.341,2.045,70.27,23.08,3.069,0,10.33,-0.0008637432,-0.001061197,2.5E-07
"2019-01-22 23:20:00",44168,"CKVY",12.72,-2.314,-2.457,-2.19,-2.686,86.8,88.6,86.8,0.118,-5.208,-4.743,-5.562,1.942,2.159,65.81,27.73,2.411,0,10.33,-0.0008637432,-0.001061197,2.5E-07
"2019-01-22 23:25:00",44169,"CKVY",12.71,-2.004,-1.986,-1.756,-2.376,86.7,87.5,86.7,0.12,-4.862,-4.583,-5.318,1.436,1.728,123.6,25.15,2.192,0,10.33,-0.0008637432,-0.001061197,2.5E-07
"2019-01-22 23:30:00",44170,"CKVY",12.7,-2.128,-2.114,-1.942,-2.376,86.9,87,86.1,0.119,-5.166,-4.939,-5.499,1.39,1.405,136.4,16.21,3.069,0,10.33,-0.0008607901,-0.001049106,2.5E-07
"2019-01-22 23:35:00",44171,"CKVY",12.7,-3.74,-2.699,-2.066,-3.74,83.8,87,83.8,0.106,-5.851,-4.996,-7.4,1.904,1.616,153.5,8.8,3.069,0,10.33,-0.0008607901,-0.001049106,2.5E-07
"2019-01-22 23:40:00",44172,"CKVY",12.7,-2.438,-3.014,-2.314,-3.864,86.8,87.2,83.7,0.117,-6.212,-5.191,-7.547,2.232,2.047,183.8,7.339,2.63,0,10.33,-0.0008607901,-0.001049106,2.5E-07
"2019-01-22 23:45:00",44173,"CKVY",12.7,-2.686,-2.696,-2.438,-2.934,86.6,86.8,86.2,0.116,-5.765,-5.412,-6.032,2.427,2.344,149.4,8.13,3.946,0,10.33,-0.0007492144,-0.0008885135,2.5E-07
"2019-01-22 23:50:00",44174,"CKVY",12.7,-4.917,-3.616,-2.562,-4.917,83.5,86.7,83.5,0.1,-6.921,-5.583,-8.64,2.791,2.58,155.4,9.98,4.603,0,10.33,-0.0007492144,-0.0008885135,2.5E-07
"2019-01-22 23:55:00",44175,"CKVY",12.69,-2.314,-4.417,-2.314,-5.165,89.1,89.1,83.5,0.121,-7.703,-4.737,-8.8,3.658,3.186,151.1,7.619,5.261,0,10.33,-0.0007492144,-0.0008885135,2.5E-07
"2019-01-23 00:00:00",44176,"CKVY",12.69,-4.917,-4.47,-2.19,-5.661,85.2,89.4,83.3,0.102,-7.692,-4.566,-9.41,4.31,4.043,164.5,9.83,5.918,0,10.33,-0.0004179659,-0.0004385484,2.5E-07
"2019-01-23 00:05:00",44177,"CKVY",12.67,-3.491,-4.025,-3.305,-5.041,87,87,85.2,0.112,-7.03,-6.225,-8.35,4.281,4.351,173.2,8.58,4.603,0,10.33,-0.0004179659,-0.0004385484,2.5E-07
"2019-01-23 00:10:00",44178,"CKVY",12.68,-4.545,-3.672,-2.81,-4.545,83.9,87.5,83.7,0.102,-6.908,-5.622,-8.19,3.182,3.774,222.5,24.26,2.85,0,10.33,-0.0004179659,-0.0004385484,2.5E-07
"2019-01-23 00:15:00",44179,"CKVY",12.68,-3.738,-4.102,-3.676,-4.607,86,86,83.8,0.109,-7.46,-6.828,-8.26,2.047,2.6,180,22.42,2.411,0,10.33,-0.0003771768,-0.0003855405,2.5E-07
"2019-01-23 00:20:00",44180,"CKVY",12.68,-1.814,-2.5,-1.752,-3.738,87.7,88.6,86,0.122,-5.293,-4.372,-6.881,1.732,1.856,189.7,14.14,4.384,0,10.33,-0.0003771768,-0.0003855405,2.5E-07
"2019-01-23 00:25:00",44181,"CKVY",12.66,-2.06,-2,-1.813,-2.247,86,87.8,86,0.118,-5.014,-4.564,-5.348,1.731,1.755,186.7,12.43,2.411,0,10.33,-0.0003771768,-0.0003855405,2.5E-07
"2019-01-23 00:30:00",44182,"CKVY",12.67,-1.935,-1.946,-1.563,-2.37,86.4,87.1,85.7,0.12,-5.023,-4.471,-5.589,1.524,1.59,153.7,18.42,1.534,0,10.33,-0.0008669594,-0.001059072,2.5E-07
"2019-01-23 00:35:00",44183,"CKVY",12.67,-2.369,-1.914,-1.502,-2.493,85.1,86.8,85,0.115,-5.062,-4.518,-5.877,0.876,1.203,210.6,32.33,1.534,0,10.34,-0.0008669594,-0.001059072,2.5E-07
"2019-01-23 00:40:00",44184,"CKVY",12.67,-3.299,-2.931,-2.307,-3.485,84.7,85.3,84.7,0.11,-6.314,-5.711,-6.92,0.744,0.805,108.4,4.903,1.973,0,10.34,-0.0008669594,-0.001059072,2.5E-07
"2019-01-23 00:45:00",44185,"CKVY",12.66,-3.981,-3.779,-3.237,-4.105,85.3,85.3,84.2,0.107,-7.219,-6.71,-7.481,1.179,0.952,74.75,13.77,2.85,0,10.34,-0.001099375,-0.001461044,2.5E-07
"2019-01-23 00:50:00",44186,"CKVY",12.66,-4.165,-4.059,-3.917,-4.291,85.3,85.7,85.1,0.106,-7.328,-7.128,-7.646,1.879,1.499,71.17,8.63,3.946,0,10.34,-0.001099375,-0.001461044,2.5E-07
"2019-01-23 00:55:00",44187,"CKVY",12.65,-4.039,-3.62,-3.047,-4.35,85.1,86.9,85.1,0.107,-6.753,-5.974,-7.67,2.481,2.123,74.29,7.158,3.946,0,10.34,-0.001099375,-0.001461044,2.5E-07
"2019-01-23 01:00:00",44188,"CKVY",12.65,-3.294,-3.302,-2.984,-4.163,86.5,87.1,85.1,0.112,-6.323,-5.886,-7.518,2.875,2.756,89.4,2.689,3.946,0,10.34,-0.0006869681,-0.000804179,2.5E-07
"2019-01-23 01:05:00",44189,"CKVY",12.65,-3.541,-3.255,-3.045,-3.665,86.1,86.7,86.1,0.11,-6.303,-6.036,-6.779,2.684,2.779,130.9,13.05,2.63,0,10.34,-0.0006869681,-0.000804179,2.5E-07
"2019-01-23 01:10:00",44190,"CKVY",12.65,-4.781,-4.296,-3.479,-4.843,83.8,86.1,83.8,0.101,-7.735,-6.595,-8.47,2.041,2.432,143.7,4.955,1.754,0,10.34,-0.0006869681,-0.000804179,2.5E-07
"2019-01-23 01:15:00",44191,"CKVY",12.64,-4.967,-4.969,-4.657,-5.401,84.1,84.1,82.7,0.101,-8.76,-8.29,-9.29,1.129,1.485,113.4,42.17,2.192,0,10.34,-0.0006210548,-0.0007149414,2.5E-07
"2019-01-23 01:20:00",44192,"CKVY",12.64,-3.727,-4.177,-3.665,-5.029,86.2,86.2,84.1,0.109,-7.389,-6.762,-8.61,0.924,1.014,69.79,7.764,2.192,0,10.34,-0.0006210548,-0.0007149414,2.5E-07
"2019-01-23 01:25:00",44193,"CKVY",12.63,-3.417,-3.439,-3.231,-3.727,85.6,86.5,85.5,0.11,-6.551,-6.346,-6.815,1.063,0.95,57.3,0.211,2.192,0,10.34,-0.0006210548,-0.0007149414,2.5E-07
"2019-01-23 01:30:00",44194,"CKVY",12.64,-2.549,-3.049,-2.549,-3.541,86.6,86.7,85.5,0.116,-6.167,-5.563,-6.788,1.391,1.332,69.74,19.53,2.411,0,10.34,-0.001027921,-0.001346136,2.5E-07
"2019-01-23 01:35:00",44195,"CKVY",12.63,-2.797,-2.769,-2.487,-2.983,85.7,86.6,85.5,0.114,-5.919,-5.494,-6.239,1.068,1.26,110.3,3.208,1.534,0,10.34,-0.001027921,-0.001346136,2.5E-07
"2019-01-23 01:40:00",44196,"CKVY",12.63,-3.975,-3.265,-2.735,-4.161,84.9,86.4,84.7,0.107,-6.49,-5.865,-7.581,0.914,1.033,163.1,67.78,1.973,0,10.34,-0.001027921,-0.001346136,2.5E-07
"2019-01-23 01:45:00",44197,"CKVY",12.62,-4.905,-4.406,-3.913,-4.967,83.2,85,83.2,0.1,-7.97,-7.296,-8.75,0.667,0.739,181.6,24.15,1.315,0,10.34,-0.00106097,-0.001404537,2.5E-07
"2019-01-23 01:50:00",44198,"CKVY",12.62,-4.967,-4.998,-4.781,-5.277,84.3,84.3,82.7,0.101,-8.79,-8.32,-9.18,0.727,0.625,162.4,12.8,1.973,0,10.34,-0.00106097,-0.001404537,2.5E-07
"2019-01-23 01:55:00",44199,"CKVY",12.62,-5.463,-5.54,-4.967,-6.021,84.4,84.4,83.3,0.099,-9.18,-8.49,-9.73,1.065,0.818,132.1,31.53,2.63,0,10.34,-0.00106097,-0.001404537,2.5E-07
"2019-01-23 02:00:00",44200,"CKVY",12.61,-5.401,-5.207,-4.967,-5.525,84.8,85.8,84.4,0.099,-8.51,-8.16,-9.02,1.228,1.132,102,7.478,1.754,0,10.34,-0.001036741,-0.00139886,2.5E-07
"2019-01-23 02:05:00",44201,"CKVY",12.61,-5.711,-5.74,-5.401,-6.021,84.8,84.9,84.4,0.098,-9.16,-8.78,-9.49,1.565,1.449,97.9,14.12,2.411,0,10.34,-0.001036741,-0.00139886,2.5E-07
"2019-01-23 02:10:00",44202,"CKVY",12.6,-6.083,-5.762,-5.525,-6.145,84.1,84.9,84.1,0.095,-9.19,-8.94,-9.72,1.524,1.595,140.2,22.88,2.192,0,10.34,-0.001036741,-0.00139886,2.5E-07
"2019-01-23 02:15:00",44203,"CKVY",12.6,-7.261,-6.741,-6.083,-7.385,81.8,84.1,81.8,0.088,-10.58,-9.66,-11.46,1.596,1.598,198.8,10.43,2.192,0,10.34,-0.0007444159,-0.0009169657,2.5E-07
"2019-01-23 02:20:00",44204,"CKVY",12.59,-6.145,-6.96,-5.897,-7.509,84.9,84.9,81.8,0.096,-10.79,-9.29,-11.57,1.647,1.58,221,12.84,2.63,0,10.34,-0.0007444159,-0.0009169657,2.5E-07
"2019-01-23 02:25:00",44205,"CKVY",12.59,-7.509,-7.029,-6.083,-7.571,83.6,84.8,83.1,0.088,-10.66,-9.47,-11.26,1.866,1.745,249.8,12.08,3.069,0,10.34,-0.0007444159,-0.0009169657,2.5E-07
"2019-01-23 02:30:00",44206,"CKVY",12.58,-7.942,-8.08,-7.509,-8.44,82.9,83.7,82.4,0.086,-11.9,-11.15,-12.35,1.911,1.938,303,10.64,3.069,0,10.34,-0.0006299701,-0.0007546462,2.5E-07
"2019-01-23 02:35:00",44207,"CKVY",12.58,-7.506,-7.805,-7.506,-8.07,82.6,82.9,82.6,0.087,-11.65,-11.39,-11.9,1.387,1.715,303.3,9.1,1.096,0,10.34,-0.0006299701,-0.0007546462,2.5E-07
"2019-01-23 02:40:00",44208,"CKVY",12.58,-7.505,-7.589,-7.257,-7.816,83.2,83.2,81.9,0.088,-11.5,-11.02,-11.88,0.926,1.086,69,73.83,2.192,0,10.34,-0.0006299701,-0.0007546462,2.5E-07
"2019-01-23 02:45:00",44209,"CKVY",12.58,-6.822,-7.203,-6.76,-7.629,84.5,84.5,83.2,0.092,-10.81,-10.22,-11.39,0.77,0.766,115,5.872,1.973,0,10.34,-0.0008001977,-0.001026416,2.5E-07
"2019-01-23 02:50:00",44210,"CKVY",12.58,-6.758,-6.905,-6.758,-7.131,83,84.5,83,0.091,-10.54,-10.2,-10.75,0.797,0.808,96.8,1.555,1.534,0,10.34,-0.0008001977,-0.001026416,2.5E-07
"2019-01-23 02:55:00",44211,"CKVY",12.58,-6.509,-6.637,-6.323,-7.006,84.2,84.3,82.7,0.094,-10.32,-9.86,-10.88,0.651,0.812,124.9,13.29,1.315,0,10.34,-0.0008001977,-0.001026416,2.5E-07
"2019-01-23 03:00:00",44212,"CKVY",12.57,-6.259,-6.39,-6.135,-6.695,83.9,84.2,83.7,0.094,-9.99,-9.73,-10.34,0.381,0.564,89.1,1.6,1.315,0,10.34,-0.001029904,-0.001416214,2.5E-07
"2019-01-23 03:05:00",44213,"CKVY",12.56,-5.639,-5.815,-5.39,-6.321,84.7,85,83.8,0.098,-9.28,-8.76,-9.94,0.464,0.363,61.75,48.15,1.096,0,10.35,-0.001029904,-0.001416214,2.5E-07
"2019-01-23 03:10:00",44214,"CKVY",12.56,-4.895,-5.245,-4.709,-5.763,85.5,85.7,84.4,0.103,-8.62,-7.932,-9.22,0.566,0.496,258.3,31.79,1.973,0,10.35,-0.001029904,-0.001416214,2.5E-07
"2019-01-23 03:15:00",44215,"CKVY",12.55,-4.336,-5.041,-4.336,-5.577,86,86,84.2,0.106,-8.41,-7.466,-9.12,0.743,0.584,8.48,28.41,2.192,0,10.35,-0.001222777,-0.001758407,2.5E-07
"2019-01-23 03:20:00",44216,"CKVY",12.55,-3.157,-3.613,-3.157,-4.398,86.5,86.9,85.9,0.113,-6.596,-6.106,-7.543,1.229,0.985,30.67,4.247,2.85,0,10.35,-0.001222777,-0.001758407,2.5E-07
"2019-01-23 03:25:00",44217,"CKVY",12.54,-2.785,-2.998,-2.785,-3.343,85.1,86.5,85,0.113,-6.221,-6.095,-6.463,1.238,1.273,38.91,8.37,2.85,0,10.35,-0.001222777,-0.001758407,2.5E-07
"2019-01-23 03:30:00",44218,"CKVY",12.54,-2.661,-2.596,-2.413,-2.847,84.4,85.1,84.4,0.113,-6.018,-5.804,-6.278,1.109,1.205,41.42,30.94,1.754,0,10.35,-0.001023559,-0.001330895,2.5E-07
"2019-01-23 03:35:00",44219,"CKVY",12.54,-2.413,-2.746,-2.351,-3.158,85,85.2,83.7,0.115,-6.293,-5.711,-6.865,0.969,1.047,295.4,20.13,1.973,0,10.36,-0.001023559,-0.001330895,2.5E-07
"2019-01-23 03:40:00",44220,"CKVY",12.53,-3.282,-2.871,-2.414,-3.344,84.1,85,84.1,0.109,-6.386,-5.806,-6.939,1.36,1.145,283.1,3.421,2.85,0,10.36,-0.001023559,-0.001330895,2.5E-07
"2019-01-23 03:45:00",44221,"CKVY",12.53,-3.095,-3.119,-2.909,-3.344,84.7,84.7,84.1,0.111,-6.644,-6.377,-6.939,1.327,1.338,282.5,3.604,0.877,0,10.36,-0.00100484,-0.001300084,2.5E-07
"2019-01-23 03:50:00",44222,"CKVY",12.52,-2.722,-2.906,-2.722,-3.095,84.6,84.7,84.5,0.113,-6.405,-6.193,-6.584,1.011,1.176,338.2,19.45,1.315,0,10.36,-0.00100484,-0.001300084,2.5E-07
"2019-01-23 03:55:00",44223,"CKVY",12.52,-2.35,-2.456,-2.164,-2.909,84.8,85.2,84.6,0.115,-5.874,-5.526,-6.384,0.457,0.735,17.12,4.174,0.877,0,10.36,-0.00100484,-0.001300084,2.5E-07
"2019-01-23 04:00:00",44224,"CKVY",12.52,-1.172,-1.436,-1.048,-2.35,85.3,86.1,84.7,0.122,-4.708,-4.27,-5.801,0.841,0.654,264.3,20.56,2.411,0,10.36,-0.001188199,-0.00160959,2.5E-07
"2019-01-23 04:05:00",44225,"CKVY",12.51,-2.536,-1.647,-1.048,-2.536,83.9,85.3,83.8,0.113,-5.17,-4.419,-6.221,1.405,1.078,269.3,9.06,3.069,0,10.36,-0.001188199,-0.00160959,2.5E-07
"2019-01-23 04:10:00",44226,"CKVY",12.51,-3.219,-3.037,-2.412,-3.343,84,84.1,83.7,0.109,-6.7,-6.09,-6.989,2.139,1.752,273.4,6.641,3.069,0,10.37,-0.001188199,-0.00160959,2.5E-07
"2019-01-23 04:15:00",44227,"CKVY",12.49,-4.211,-3.599,-3.157,-4.273,82.8,84.2,82.8,0.103,-7.321,-6.755,-8.19,2.367,2.27,289.2,5.979,2.63,0,10.37,-0.000808067,-0.0009817024,2.5E-07
"2019-01-23 04:20:00",44228,"CKVY",12.49,-4.087,-4.245,-4.025,-4.397,83.5,83.5,82.7,0.104,-8.11,-7.759,-8.29,2.004,2.221,277.4,22.49,1.973,0,10.37,-0.000808067,-0.0009817024,2.5E-07
"2019-01-23 04:25:00",44229,"CKVY",12.5,-3.902,-4.021,-3.839,-4.212,83.8,83.9,83.5,0.106,-7.715,-7.492,-7.942,1.748,1.87,246.2,4.518,2.192,0,10.37,-0.000808067,-0.0009817024,2.5E-07
"2019-01-23 04:30:00",44230,"CKVY",12.5,-3.283,-3.683,-3.221,-4.088,84.3,84.5,83.7,0.109,-7.286,-6.751,-7.754,1.696,1.736,239.4,4.489,2.63,0,10.37,-0.0006832702,-0.0008059001,2.5E-07
"2019-01-23 04:35:00",44231,"CKVY",12.49,-2.6,-2.964,-2.538,-3.407,84.4,84.5,84.2,0.113,-6.516,-6.089,-6.943,1.403,1.59,239.5,5.244,1.534,0,10.37,-0.0006832702,-0.0008059001,2.5E-07
"2019-01-23 04:40:00",44232,"CKVY",12.49,-1.918,-2.243,-1.794,-2.662,84.6,84.6,84.3,0.117,-5.785,-5.307,-6.219,1.137,1.224,211.2,23.56,1.754,0,10.37,-0.0006832702,-0.0008059001,2.5E-07
"2019-01-23 04:45:00",44233,"CKVY",12.49,-1.421,-1.605,-1.297,-1.981,84.9,85.1,84.5,0.12,-5.082,-4.698,-5.49,0.944,1.002,174.4,5.009,1.973,0,10.37,-0.0009931126,-0.001270322,2.5E-07
"2019-01-23 04:50:00",44234,"CKVY",12.48,-1.916,-1.473,-1.297,-1.916,84,84.9,84,0.116,-4.97,-4.765,-5.569,1.209,1.014,122.3,25.97,2.411,0,10.37,-0.0009931126,-0.001270322,2.5E-07
"2019-01-23 04:55:00",44235,"CKVY",12.48,-2.353,-2.201,-1.792,-2.415,83.8,84,83.5,0.114,-5.924,-5.456,-6.143,1.177,1.308,77.75,8.04,1.973,0,10.37,-0.0009931126,-0.001270322,2.5E-07
"2019-01-23 05:00:00",44236,"CKVY",12.47,-2.044,-2.104,-1.981,-2.291,84.2,84.3,83.7,0.116,-5.725,-5.566,-6.007,1.134,1.183,24.24,4.855,1.754,0,10.37,-0.001048109,-0.001358268,2.5E-07
"2019-01-23 05:05:00",44237,"CKVY",12.47,-1.86,-1.987,-1.797,-2.23,84.2,84.3,83.9,0.117,-5.61,-5.387,-5.871,0.897,1.057,273.1,86.4,1.754,0,10.37,-0.001048109,-0.001358268,2.5E-07
"2019-01-23 05:10:00",44238,"CKVY",12.47,-1.49,-1.756,-1.428,-1.984,84.3,84.3,83.8,0.119,-5.404,-5.009,-5.606,0.728,0.689,235.3,1.596,1.534,0,10.37,-0.001048109,-0.001358268,2.5E-07
"2019-01-23 05:15:00",44239,"CKVY",12.46,-1.552,-1.502,-1.366,-1.738,84,84.6,83.9,0.118,-5.092,-4.906,-5.416,0.386,0.547,274.5,58.87,1.534,0,10.37,-0.001252969,-0.00171998,2.5E-07
"2019-01-23 05:20:00",44240,"CKVY",12.46,-1.431,-1.559,-1.307,-1.8,84.3,84.3,83.9,0.119,-5.202,-4.908,-5.477,0.394,0.354,5.37,1.671,1.315,0,10.37,-0.001252969,-0.00171998,2.5E-07
"2019-01-23 05:25:00",44241,"CKVY",12.46,-0.812,-1.195,-0.75,-1.555,84.8,84.8,84.3,0.124,-4.755,-4.234,-5.143,0.529,0.443,12.04,13.71,1.973,0,10.37,-0.001252969,-0.00171998,2.5E-07
"2019-01-23 05:30:00",44242,"CKVY",12.45,-0.688,-0.695,-0.564,-0.874,84.5,84.8,84.4,0.124,-4.206,-4.043,-4.356,0.786,0.659,72.86,13.12,1.534,0,10.37,-0.001453063,-0.002092992,2.5E-07
"2019-01-23 05:35:00",44243,"CKVY",12.45,-0.441,-0.503,-0.317,-0.813,84.5,84.7,84.4,0.126,-4.023,-3.825,-4.381,1.082,0.923,82.6,6.353,2.192,0,10.37,-0.001453063,-0.002092992,2.5E-07
"2019-01-23 05:40:00",44244,"CKVY",12.45,-0.565,-0.472,-0.317,-0.689,84.2,84.7,84.2,0.124,-4.033,-3.843,-4.319,1.06,1.158,142.3,23.36,1.973,0,10.37,-0.001453063,-0.002092992,2.5E-07
"2019-01-23 05:45:00",44245,"CKVY",12.45,0.179,-0.18,0.303,-0.689,85.3,85.4,84.1,0.13,-3.644,-3.072,-4.285,1.324,1.241,193.5,10.62,2.85,0,10.37,-0.001153789,-0.001510984,2.5E-07
"2019-01-23 05:50:00",44246,"CKVY",12.44,0.675,0.518,0.799,0.055,84.9,85.4,84.9,0.133,-2.88,-2.584,-3.333,1.43,1.492,216.9,27.49,4.822,0,10.38,-0.001153789,-0.001510984,2.5E-07
"2019-01-23 05:55:00",44247,"CKVY",12.43,0.675,0.597,0.675,0.427,85,85,84.8,0.133,-2.874,-2.782,-3.035,1.414,1.366,322.9,37.51,1.754,0,10.38,-0.001153789,-0.001510984,2.5E-07
"2019-01-23 06:00:00",44248,"CKVY",12.44,0.799,0.72,0.923,0.489,85,85.1,84.9,0.134,-2.732,-2.513,-2.965,1.157,1.188,31.2,12.67,1.973,0,10.38,-0.001094969,-0.001393481,2.5E-07
"2019-01-23 06:05:00",44249,"CKVY",12.44,1.171,1.039,1.295,0.675,85.3,85.4,84.9,0.137,-2.369,-2.096,-2.757,1.357,1.118,40.52,11.27,3.726,0,10.38,-0.001094969,-0.001393481,2.5E-07
"2019-01-23 06:10:00",44250,"CKVY",12.44,1.667,1.353,1.729,1.109,85.7,85.7,85.3,0.14,-2.009,-1.584,-2.279,2.239,1.85,38.87,6.48,4.384,0,10.38,-0.001094969,-0.001393481,2.5E-07
"2019-01-23 06:15:00",44251,"CKVY",12.44,2.597,2.138,2.659,1.605,86.4,86.4,85.6,0.148,-1.068,-0.481,-1.697,2.775,2.576,27.69,7.499,3.726,0,10.38,-0.0009442649,-0.001140886,2.5E-07
"2019-01-23 06:20:00",44252,"CKVY",12.43,3.651,3.136,3.651,2.535,87.1,87.1,86.3,0.157,0.084,0.666,-0.603,2.892,2.923,7.657,7.892,3.288,0,10.38,-0.0009442649,-0.001140886,2.5E-07
"2019-01-23 06:25:00",44253,"CKVY",12.42,3.279,3.686,3.961,3.279,85.9,87.2,85.8,0.152,0.603,0.98,0.002,2.669,2.686,273.8,20.88,4.822,0,10.38,-0.0009442649,-0.001140886,2.5E-07
"2019-01-23 06:30:00",44254,"CKVY",12.43,2.783,3.111,3.465,2.659,85.6,86.3,85.5,0.148,-0.169,0.279,-0.685,3.087,2.81,253.3,23.82,5.261,0,10.39,-0.0007288333,-0.0008121009,2.5E-07
"2019-01-23 06:35:00",44255,"CKVY",12.43,2.783,2.705,2.845,2.535,86.1,86.1,85.5,0.149,-0.574,-0.374,-0.807,3.674,3.358,266,3.626,5.261,0,10.39,-0.0007288333,-0.0008121009,2.5E-07
"2019-01-23 06:40:00",44256,"CKVY",12.42,3.155,2.992,3.217,2.721,86.4,86.5,86,0.152,-0.181,0.077,-0.488,4.072,3.995,266.8,3.935,5.042,0,10.39,-0.0007288333,-0.0008121009,2.5E-07
"2019-01-23 06:45:00",44257,"CKVY",12.43,3.651,3.415,3.651,3.155,86.7,86.8,86.4,0.156,0.319,0.598,0.007,3.65,3.932,273.5,7.19,3.726,0,10.39,-0.0004942199,-0.0005051592,2.5E-07
"2019-01-23 06:50:00",44258,"CKVY",12.42,3.899,3.778,4.023,3.465,87,87.1,86.7,0.158,0.746,1.007,0.381,2.416,3.091,265.2,15.6,1.973,0,10.39,-0.0004942199,-0.0005051592,2.5E-07
"2019-01-23 06:55:00",44259,"CKVY",12.43,4.145,4.022,4.146,3.775,87,87,86.9,0.16,1.009,1.145,0.762,1.129,1.728,248.2,0.105,0,0,10.39,-0.0004942199,-0.0005051592,2.5E-07
"2019-01-23 07:00:00",44260,"CKVY",12.42,4.269,4.227,4.393,4.021,87.1,87.2,86.9,0.161,1.231,1.412,1.012,0.357,0.717,273.9,36.37,1.096,0,10.39,-0.001077152,-0.001311231,2.5E-07
"2019-01-23 07:05:00",44261,"CKVY",12.41,4.39,4.382,4.516,4.206,86.9,87.2,86.9,0.162,1.379,1.517,1.202,0.393,0.326,150.2,17.86,1.973,0,10.39,-0.001077152,-0.001311231,2.5E-07
"2019-01-23 07:10:00",44262,"CKVY",12.41,3.892,4.094,4.452,3.768,86.4,86.9,86.4,0.157,0.976,1.401,0.625,1.194,0.787,101.6,3.54,2.63,0,10.39,-0.001077152,-0.001311231,2.5E-07
"2019-01-23 07:15:00",44263,"CKVY",12.41,3.954,3.932,4.016,3.768,86.7,86.9,86.4,0.158,0.844,0.979,0.625,1.776,1.465,104.7,4.669,2.63,0,10.39,-0.001556428,-0.002124334,2.5E-07
"2019-01-23 07:20:00",44264,"CKVY",12.41,4.016,3.88,4.016,3.705,86.8,86.8,86.5,0.159,0.787,0.954,0.596,2.307,2.04,108.6,8.15,3.069,0,10.39,-0.001556428,-0.002124334,2.5E-07
"2019-01-23 07:25:00",44265,"CKVY",12.41,4.076,4.02,4.14,3.768,86.9,87,86.8,0.159,0.982,1.125,0.71,2.211,2.277,88.2,2.871,2.85,0.0008014754,10.39,-0.001556428,-0.002124334,2.5E-07
"2019-01-23 07:30:00",44266,"CKVY",12.41,4.258,4.186,4.383,4.013,87.1,87.1,86.8,0.161,1.159,1.381,0.959,1.816,2.068,102.5,13.03,2.192,0.05193178,10.4,-0.0009698718,-0.001149544,3.050062E-05
"2019-01-23 07:35:00",44267,"CKVY",12.41,4.505,4.393,4.567,4.196,87.1,87.2,87,0.163,1.407,1.595,1.18,1.012,1.407,129.4,17.06,0.658,0.2165463,10.39,-0.0009698718,-0.001149544,3.050062E-05
"2019-01-23 07:40:00",44268,"CKVY",12.39,4.38,4.418,4.567,4.256,86.8,87.2,86.7,0.161,1.372,1.569,1.204,0.888,0.935,249.9,13.38,2.411,0.5581103,10.39,-0.0009698718,-0.001149544,3.050062E-05
"2019-01-23 07:45:00",44269,"CKVY",12.4,4.504,4.483,4.628,4.318,87.1,87.2,86.8,0.163,1.47,1.655,1.256,1.076,0.925,275,4.052,2.192,1.088825,10.39,-0.001411226,-0.001867512,0.002948233
"2019-01-23 07:50:00",44270,"CKVY",12.41,4.628,4.556,4.69,4.38,87.2,87.2,86.9,0.164,1.548,1.708,1.343,1.581,1.338,292.2,14.08,2.192,1.849587,10.39,-0.001411226,-0.001867512,0.002948233
"2019-01-23 07:55:00",44271,"CKVY",12.4,4.752,4.664,4.814,4.504,87.2,87.3,87.1,0.165,1.685,1.847,1.524,1.231,1.409,302.4,20.58,1.315,2.935612,10.39,-0.001411226,-0.001867512,0.002948233
"2019-01-23 08:00:00",44272,"CKVY",12.4,4.876,4.803,5,4.628,87.3,87.3,87,0.166,1.824,2.056,1.638,1.123,1.215,271.7,11.65,1.754,4.95048,10.39,-0.001366077,-0.001221706,0.01053587
"2019-01-23 08:05:00",44273,"CKVY",12.42,5.31,5.111,5.372,4.814,87.6,87.7,87.3,0.17,2.214,2.524,1.872,0.703,0.935,327.3,6.638,1.096,9.369237,10.39,-0.001366077,-0.001221706,0.01053587
"2019-01-23 08:10:00",44274,"CKVY",12.42,5.496,5.338,5.496,5.186,87.7,87.7,87.4,0.172,2.435,2.646,2.256,0.849,0.761,61.17,34.82,2.192,13.45404,10.39,-0.001366077,-0.001221706,0.01053587
"2019-01-23 08:15:00",44275,"CKVY",12.42,5.496,5.491,5.62,5.31,87.4,87.7,87.3,0.171,2.585,2.707,2.429,0.734,0.745,169.5,30.33,1.534,15.39499,10.39,-0.0009763829,-0.0008928868,0.02483154
"2019-01-23 08:20:00",44276,"CKVY",12.43,5.744,5.599,5.744,5.372,87.5,87.7,87.4,0.173,2.7,2.874,2.431,0.694,0.695,170.5,29.74,0.877,15.06486,10.39,-0.0009763829,-0.0008928868,0.02483154
"2019-01-23 08:25:00",44277,"CKVY",12.46,5.744,5.748,5.868,5.62,87.3,87.6,87.3,0.173,2.821,2.962,2.692,0.528,0.58,105.5,15.79,1.534,19.0627,10.4,-0.0009763829,-0.0008928868,0.02483154
"2019-01-23 08:30:00",44278,"CKVY",12.48,5.806,5.821,5.93,5.682,87.2,87.4,87.2,0.173,2.858,2.955,2.728,0.75,0.644,104.7,7.545,1.973,27.11978,10.4,-0.0001140562,-2.266866E-06,0.05229199
"2019-01-23 08:35:00",44279,"CKVY",12.51,5.868,5.87,5.992,5.744,87.2,87.3,87,0.173,2.878,3.033,2.721,1.247,1.024,97.1,13.03,2.411,38.32658,10.4,-0.0001140562,-2.266866E-06,0.05229199
"2019-01-23 08:40:00",44280,"CKVY",12.53,5.992,5.921,6.054,5.806,87.1,87.2,87.1,0.174,2.914,3.043,2.782,1.304,1.33,127,5.013,1.096,46.28219,10.4,-0.0001140562,-2.266866E-06,0.05229199
"2019-01-23 08:45:00",44281,"CKVY",12.56,6.488,6.214,6.55,5.868,87.7,87.8,87.1,0.18,3.271,3.686,2.843,0.981,1.173,141.1,13.39,1.096,53.49222,10.4,0.001169795,0.001460644,0.08721413
"2019-01-23 08:50:00",44282,"CKVY",12.59,6.674,6.613,6.798,6.426,87.4,87.7,87.4,0.18,3.708,3.896,3.512,0.572,0.711,161.9,3.022,0.877,59.68422,10.4,0.001169795,0.001460644,0.08721413
"2019-01-23 08:55:00",44283,"CKVY",12.6,6.302,6.493,6.736,6.24,86.9,87.4,86.8,0.176,3.431,3.784,3.167,0.888,0.675,121,9.77,2.63,64.67607,10.4,0.001169795,0.001460644,0.08721413
"2019-01-23 09:00:00",44284,"CKVY",12.63,6.612,6.444,6.612,6.302,87.2,87.3,86.8,0.18,3.411,3.636,3.219,1.295,1.107,117.2,3.944,2.411,67.89069,10.4,0.002428766,0.002745871,0.1240654
"2019-01-23 09:05:00",44285,"CKVY",12.66,7.107,6.829,7.169,6.488,87.9,88,87.2,0.185,3.944,4.365,3.497,1.21,1.303,121.5,0.056,1.315,68.48448,10.4,0.002428766,0.002745871,0.1240654
"2019-01-23 09:10:00",44286,"CKVY",12.7,7.727,7.49,7.789,7.107,88.1,88.4,87.9,0.191,4.709,5.011,4.287,0.626,0.965,121.5,0.11,0,72.99155,10.4,0.002428766,0.002745871,0.1240654
"2019-01-23 09:15:00",44287,"CKVY",12.74,7.602,7.8,7.975,7.539,86.9,88.3,86.9,0.187,4.91,5.212,4.447,0.153,0.332,159.4,67.61,1.096,79.33716,10.4,0.003587668,0.003982496,0.1610487
"2019-01-23 09:20:00",44288,"CKVY",12.79,7.412,7.436,7.602,7.29,86.9,87,86.7,0.185,4.34,4.517,4.176,0.521,0.274,255,9.4,2.192,87.4881,10.4,0.003587668,0.003982496,0.1610487
"2019-01-23 09:25:00",44289,"CKVY",12.86,7.596,7.495,7.658,7.288,87,87.2,86.9,0.187,4.443,4.639,4.214,1.112,0.832,255.5,4.501,2.63,96.5583,10.4,0.003587668,0.003982496,0.1610487
"2019-01-23 09:30:00",44290,"CKVY",12.89,7.714,7.669,7.84,7.47,87.3,87.4,87,0.189,4.672,4.876,4.418,1.46,1.303,263.9,2.893,1.973,103.8768,10.4,0.004765733,0.005236325,0.1974547
"2019-01-23 09:35:00",44291,"CKVY",12.95,8.08,7.856,8.08,7.466,87.4,87.4,87,0.192,4.865,5.123,4.481,1.507,1.534,271.4,5.367,1.973,106.0316,10.4,0.004765733,0.005236325,0.1974547
"2019-01-23 09:40:00",44292,"CKVY",13.03,8.33,8.16,8.33,7.959,87.2,87.4,87.1,0.194,5.143,5.341,4.94,1.348,1.412,269.5,8.48,1.754,110.3519,10.4,0.004765733,0.005236325,0.1974547
"2019-01-23 09:45:00",44293,"CKVY",13.12,8.45,8.41,8.52,8.27,87.1,87.4,87,0.195,5.378,5.532,5.236,1.545,1.417,279.8,6.556,3.726,121.1141,10.4,0.006092507,0.006761128,0.2323765
"2019-01-23 09:50:00",44294,"CKVY",13.24,8.83,8.54,8.89,8.27,87.3,87.4,86.8,0.199,5.482,5.899,5.158,2.005,1.819,292.2,9.13,3.946,137.8803,10.4,0.006092507,0.006761128,0.2323765
"2019-01-23 09:55:00",44295,"CKVY",13.31,8.7,8.88,9.07,8.7,86.3,87.6,86.3,0.195,5.771,6.151,5.438,2.594,2.247,334.6,10.14,4.603,153.1669,10.4,0.006092507,0.006761128,0.2323765
"2019-01-23 10:00:00",44296,"CKVY",13.4,9.07,8.9,9.07,8.64,86.4,86.9,86.2,0.199,5.688,5.943,5.359,2.834,2.791,344.9,9.25,4.384,156.3626,10.4,0.007504424,0.008411577,0.2655288
"2019-01-23 10:05:00",44297,"CKVY",13.49,9.2,9.07,9.26,8.83,86.5,86.5,86.1,0.2,5.809,6.004,5.56,2.911,2.818,336.9,8.65,3.726,162.6226,10.4,0.007504424,0.008411577,0.2655288
"2019-01-23 10:10:00",44298,"CKVY",13.59,8.89,8.99,9.26,8.83,86.2,86.5,85.9,0.197,5.688,6.039,5.464,2.971,3.007,330.2,11.64,4.165,168.4098,10.4,0.007504424,0.008411577,0.2655288
"2019-01-23 10:15:00",44299,"CKVY",13.66,9.07,8.92,9.14,8.76,86.6,86.6,85.9,0.199,5.62,5.9,5.42,3.339,3.132,323.6,10.29,5.261,181.5019,10.4,0.008717896,0.009831631,0.2966974
"2019-01-23 10:20:00",44300,"CKVY",13.72,9.26,9.12,9.38,8.95,86.3,86.6,85.9,0.2,5.842,6.141,5.577,3.704,3.531,327.4,7.485,6.138,187.9772,10.4,0.008717896,0.009831631,0.2966974
"2019-01-23 10:25:00",44301,"CKVY",13.77,9.5,9.38,9.57,9.2,85.9,86.3,85.6,0.202,6.011,6.215,5.843,4.003,3.865,328.5,6.81,5.042,189.3592,10.4,0.008717896,0.009831631,0.2966974
"2019-01-23 10:30:00",44302,"CKVY",13.79,10.06,9.75,10.06,9.5,86.4,86.5,85.8,0.208,6.418,6.813,6.153,3.61,3.864,325.1,5.896,4.384,187.712,10.4,0.009072755,0.01033068,0.3254052
"2019-01-23 10:35:00",44303,"CKVY",13.86,10.18,10.06,10.18,9.81,85.7,86.5,85.6,0.207,6.69,6.847,6.523,2.891,3.234,344.5,8.71,2.85,189.6876,10.4,0.009072755,0.01033068,0.3254052
"2019-01-23 10:40:00",44304,"CKVY",13.92,10.68,10.39,10.74,10.12,85.7,85.8,85.5,0.212,6.949,7.306,6.67,2.154,2.507,350.9,4.066,2.63,194.48,10.4,0.009072755,0.01033068,0.3254052
"2019-01-23 10:45:00",44305,"CKVY",14.06,11.17,10.89,11.17,10.55,85.2,85.8,85.1,0.215,7.392,7.626,7.114,1.765,1.915,306.9,27.95,2.63,202.4558,10.4,0.01077035,0.01199141,0.3513379
"2019-01-23 10:50:00",44306,"CKVY",14.07,11.29,11.27,11.42,11.05,84.6,85.4,84.5,0.215,7.651,7.877,7.476,1.589,1.645,326.8,23.48,2.63,213.2573,10.4,0.01077035,0.01199141,0.3513379
"2019-01-23 10:55:00",44307,"CKVY",14.27,11.79,11.57,11.79,11.23,84.4,84.8,84.4,0.219,7.838,8.08,7.512,1.543,1.534,328.1,9.22,3.069,222.9396,10.4,0.01077035,0.01199141,0.3513379
"2019-01-23 11:00:00",44308,"CKVY",14.14,11.91,11.88,12.03,11.72,83.2,84.8,83,0.217,7.955,8.26,7.575,1.928,1.69,326.3,12.14,3.946,227.954,10.4,0.01255766,0.01377425,0.3745224
"2019-01-23 11:05:00",44309,"CKVY",14.29,12.34,12.06,12.4,11.78,83.5,83.5,82.8,0.222,7.93,8.34,7.672,2.356,2.214,340.3,11.42,3.726,222.9077,10.4,0.01255766,0.01377425,0.3745224
"2019-01-23 11:10:00",44310,"CKVY",14.27,13.15,12.79,13.21,12.28,82.1,83.6,82.1,0.226,8.67,9.1,8.21,2.201,2.304,340.4,12.23,2.411,219.501,10.4,0.01255766,0.01377425,0.3745224
"2019-01-23 11:15:00",44311,"CKVY",14.23,13.02,13.21,13.39,13.02,80.9,82.1,80.9,0.222,8.65,8.96,8.25,2.219,2.193,330,13.84,4.165,225.722,10.41,0.01331164,0.01479037,0.3948546
"2019-01-23 11:20:00",44312,"CKVY",14.21,12.96,13,13.15,12.9,81.9,82.3,80.8,0.224,8.44,8.71,8.13,2.002,2.101,310.2,6.654,2.85,233.5752,10.41,0.01331164,0.01479037,0.3948546
"2019-01-23 11:25:00",44313,"CKVY",14.19,13.7,13.2,13.7,12.9,82.2,82.5,81.8,0.232,8.79,9.29,8.39,1.93,2.012,320.1,7.258,2.192,237.1285,10.41,0.01331164,0.01479037,0.3948546
"2019-01-23 11:30:00",44314,"CKVY",14.16,14.14,13.93,14.2,13.64,81.1,82.2,80.7,0.234,9.27,9.48,8.98,1.327,1.671,307.3,14.11,1.315,246.5106,10.41,0.01479314,0.01633885,0.4122216
"2019-01-23 11:35:00",44315,"CKVY",14.14,15.5,14.81,15.56,14.07,78.83,81.1,78.76,0.241,9.82,10.31,9.33,0.699,0.977,324.9,48.3,1.096,258.3503,10.41,0.01479314,0.01633885,0.4122216
"2019-01-23 11:40:00",44316,"CKVY",14.12,14.01,14.62,15.56,14.01,79.76,79.8,77.15,0.229,9.12,10.11,8.66,1.141,0.843,83.8,5.2,3.069,274.5176,10.41,0.01479314,0.01633885,0.4122216
"2019-01-23 11:45:00",44317,"CKVY",14.11,14.2,13.9,14.26,13.64,80.4,81.1,79.49,0.232,8.9,9.44,8.61,1.627,1.402,75.95,15.71,2.85,276.673,10.41,0.01727837,0.01881079,0.4264316
"2019-01-23 11:50:00",44318,"CKVY",14.09,14.56,14.31,14.62,14.07,79.96,80.4,79.62,0.235,9.26,9.57,9.06,2.411,2.041,45.16,4.677,3.069,274.6813,10.41,0.01727837,0.01881079,0.4264316
"2019-01-23 11:55:00",44319,"CKVY",14.09,15.17,14.94,15.24,14.5,78.88,80.2,78.88,0.238,9.74,10.05,9.46,2.453,2.437,41.22,8.69,3.507,268.0404,10.41,0.01727837,0.01881079,0.4264316
"2019-01-23 12:00:00",44320,"CKVY",14.07,15.05,15.19,15.42,14.92,79.16,79.16,78.02,0.237,9.73,10.03,9.39,2.859,2.587,345.5,12.07,5.042,263.2921,10.41,0.01608136,0.01794754,0.4374928
"2019-01-23 12:05:00",44321,"CKVY",14.07,14.55,14.87,15.11,14.49,80.9,81,79.12,0.237,9.78,9.97,9.61,3.466,3.127,314.3,13.76,5.918,258.3142,10.41,0.01608136,0.01794754,0.4374928
"2019-01-23 12:10:00",44322,"CKVY",14.07,13.75,14.16,14.61,13.75,81.5,82.7,80.6,0.231,9.54,10.05,9.1,4.163,3.886,304.6,10.22,6.357,252.5208,10.41,0.01608136,0.01794754,0.4374928
"2019-01-23 12:15:00",44323,"CKVY",14.06,13.93,13.72,13.99,13.5,81.1,82.6,81,0.232,9.24,9.43,9.04,4.036,4.21,280.8,16.53,5.261,246.4248,10.41,0.01488561,0.01691977,0.445434
"2019-01-23 12:20:00",44324,"CKVY",14.06,13.74,13.8,13.99,13.62,81.7,82.2,80.8,0.231,9.12,9.45,8.89,3.826,3.949,281.5,6.105,4.603,264.6011,10.41,0.01488561,0.01691977,0.445434
"2019-01-23 12:25:00",44325,"CKVY",14.05,14.61,14.14,14.61,13.62,80,81.7,79.97,0.235,9.35,9.58,9.02,3.128,3.46,303,9.42,3.507,298.7236,10.41,0.01488561,0.01691977,0.445434
"2019-01-23 12:30:00",44326,"CKVY",14.05,15.47,14.9,15.47,14.48,79.52,80.4,79.52,0.243,9.84,10.27,9.42,2.571,2.824,308.3,18.51,2.411,327.3274,10.41,0.01875115,0.02096834,0.4500702
"2019-01-23 12:35:00",44327,"CKVY",14.04,18.07,16.48,18.07,15.35,77.39,79.69,77.39,0.264,11.03,12.19,10.11,1.335,1.966,340.9,0.078,0.658,326.4352,10.41,0.01875115,0.02096834,0.4500702
"2019-01-23 12:40:00",44328,"CKVY",14.05,18.44,18.76,19.31,17.95,72.92,77.42,71.61,0.253,11.72,12.5,10.99,0.62,0.919,335.3,13.4,1.096,311.6141,10.41,0.01875115,0.02096834,0.4500702
"2019-01-23 12:45:00",44329,"CKVY",14.04,18.07,18.17,18.44,17.95,75.43,75.43,72.92,0.258,11.4,11.72,11.09,0.283,0.392,8.4,17.83,1.096,303.7804,10.41,0.02073406,0.02263851,0.4504087
"2019-01-23 12:50:00",44330,"CKVY",14.04,18.37,18.67,19.24,18.01,76.07,76.32,74.53,0.263,12.21,12.65,11.57,0.556,0.343,346.9,8.09,2.63,300.5232,10.41,0.02073406,0.02263851,0.4504087
"2019-01-23 12:55:00",44331,"CKVY",14.04,18.37,18.33,18.56,18.06,76.93,77.45,76.11,0.266,12.33,12.58,11.96,0.694,0.681,317.7,26.78,2.411,292.1711,10.41,0.02073406,0.02263851,0.4504087
"2019-01-23 13:00:00",44332,"CKVY",14.04,17.44,17.75,18.37,17.32,80.5,80.5,76.89,0.268,12.23,12.48,11.99,1.122,0.936,254.4,11.93,2.411,280.0312,10.41,0.01959242,0.02120291,0.4478957
"2019-01-23 13:05:00",44333,"CKVY",14.04,17.57,17.61,17.81,17.32,80.7,80.7,80.1,0.27,12.6,12.82,12.37,1.411,1.264,326.5,55.11,3.069,268.7712,10.41,0.01959242,0.02120291,0.4478957
"2019-01-23 13:10:00",44334,"CKVY",14.04,18.62,17.87,18.62,17.38,80.2,81.4,80.2,0.281,12.96,13.53,12.48,1.635,1.588,38.92,10.75,3.069,254.111,10.41,0.01959242,0.02120291,0.4478957
"2019-01-23 13:15:00",44335,"CKVY",14.03,20.66,19.5,20.66,18.62,74.62,80.2,74.62,0.285,13.71,14.18,13.28,1.201,1.454,49.17,10.57,1.534,241.636,10.41,0.01687559,0.01856828,0.4420622
"2019-01-23 13:20:00",44336,"CKVY",14.04,20.41,20.82,21.22,20.35,74.17,74.59,72.15,0.28,13.56,13.92,13.23,0.863,1.056,151.1,76.04,1.754,232.0439,10.41,0.01687559,0.01856828,0.4420622
"2019-01-23 13:25:00",44337,"CKVY",14.04,18.62,19.56,20.41,18.55,78.2,78.2,74.14,0.274,13.17,13.66,12.87,0.982,0.766,123.5,31.14,3.726,231.557,10.41,0.01687559,0.01856828,0.4420622
"2019-01-23 13:30:00",44338,"CKVY",14.04,17.68,18.07,18.68,17.68,80.7,80.7,78.16,0.271,12.81,13.08,12.5,1.897,1.448,56.53,12.96,4.384,228.9453,10.41,0.01681617,0.01848242,0.4332958
"2019-01-23 13:35:00",44339,"CKVY",14.04,17.37,17.62,17.93,17.31,82,82,80.7,0.272,12.84,13.08,12.68,2.446,2.198,97.9,7.894,3.069,216.0353,10.41,0.01681617,0.01848242,0.4332958
"2019-01-23 13:40:00",44340,"CKVY",14.04,16.94,17.09,17.44,16.94,84.2,84.2,82,0.274,12.83,13.07,12.61,3.01,2.765,96.7,10.17,4.384,193.4209,10.41,0.01681617,0.01848242,0.4332958
"2019-01-23 13:45:00",44341,"CKVY",14.04,17.18,17.05,17.18,16.94,84.9,85,84.2,0.279,13.25,13.45,13,3.227,3.073,106.3,3.077,4.384,180.1576,10.41,0.01284652,0.014501,0.4214293
"2019-01-23 13:50:00",44342,"CKVY",14.04,17.43,17.26,17.49,17.06,84.9,85.1,84.7,0.282,13.49,13.73,13.25,3.482,3.417,114.6,5.056,3.946,192.1657,10.41,0.01284652,0.014501,0.4214293
"2019-01-23 13:55:00",44343,"CKVY",14.04,18.54,17.86,18.6,17.37,83.2,84.9,83.2,0.29,13.99,14.54,13.59,2.61,3.156,134.1,5.129,2.63,209.9471,10.41,0.01284652,0.014501,0.4214293
"2019-01-23 14:00:00",44344,"CKVY",14.05,20.39,19.56,20.39,18.54,77.76,83.2,77.69,0.294,14.64,14.99,14.22,1.342,1.973,137.6,0.082,0,218.1216,10.41,0.01454798,0.01635709,0.4057811
"2019-01-23 14:05:00",44345,"CKVY",14.05,18.91,20.08,20.58,18.91,80.2,80.2,76.94,0.284,14.22,14.61,13.66,0.793,0.893,275,94,4.822,209.2232,10.41,0.01454798,0.01635709,0.4057811
"2019-01-23 14:10:00",44346,"CKVY",14.05,18.29,18.46,18.97,18.29,83.3,83.7,80.2,0.287,14.09,14.36,13.72,1.49,1.067,318.8,6.161,4.603,202.451,10.41,0.01454798,0.01635709,0.4057811
"2019-01-23 14:15:00",44347,"CKVY",14.05,18.1,18.21,18.41,18.04,83.1,83.5,82.8,0.284,13.95,14.21,13.69,2.277,1.921,306.9,12.82,3.726,192.6168,10.41,0.01378879,0.01520143,0.3875375
"2019-01-23 14:20:00",44348,"CKVY",14.05,17.61,17.82,18.16,17.61,85.8,85.8,83,0.287,13.91,14.24,13.62,2.935,2.736,262.7,8.2,4.165,184.3796,10.41,0.01378879,0.01520143,0.3875375
"2019-01-23 14:25:00",44349,"CKVY",14.06,17.79,17.68,17.85,17.55,87,87,85.8,0.294,14.32,14.65,14.08,3.198,3.062,259.9,8.71,4.603,179.7964,10.41,0.01378879,0.01520143,0.3875375
"2019-01-23 14:30:00",44350,"CKVY",14.06,18.16,18.08,18.29,17.73,85.4,87.1,85.4,0.293,14.69,14.85,14.41,3.497,3.318,307.5,13.66,3.946,177.3903,10.4,0.01209102,0.01364783,0.366243
"2019-01-23 14:35:00",44351,"CKVY",14.06,18.91,18.47,18.91,18.1,85,85.7,85,0.301,14.83,15.16,14.46,2.981,3.294,335.9,9.93,3.288,185.9532,10.4,0.01209102,0.01364783,0.366243
"2019-01-23 14:40:00",44352,"CKVY",14.06,19.09,19.15,19.4,18.78,83.7,85,83.4,0.299,15.13,15.41,14.81,2.286,2.563,337.9,20.44,3.288,198.3811,10.4,0.01209102,0.01364783,0.366243
"2019-01-23 14:45:00",44353,"CKVY",14.06,19.28,19.22,19.46,18.97,83.5,84.1,83.4,0.3,15.15,15.42,14.86,2.491,2.35,20.94,6.654,4.822,210.6231,10.41,0.01403564,0.01574503,0.3419046
"2019-01-23 14:50:00",44354,"CKVY",14.06,18.97,19.25,19.46,18.91,83.4,83.9,82.9,0.296,15.06,15.38,14.73,3.406,2.895,25.79,8.23,6.576,218.1013,10.4,0.01403564,0.01574503,0.3419046
"2019-01-23 14:55:00",44355,"CKVY",14.05,19.03,19.07,19.22,18.91,84,84.2,83.4,0.299,15.02,15.2,14.73,4.225,3.853,2.876,6.966,5.48,213.817,10.4,0.01403564,0.01574503,0.3419046
"2019-01-23 15:00:00",44356,"CKVY",14.06,19.53,19.34,19.59,18.97,84,84.5,83.9,0.306,15.35,15.61,14.93,4.031,4.183,338.7,15.64,4.603,210.8771,10.4,0.01293338,0.01483175,0.3151635
"2019-01-23 15:05:00",44357,"CKVY",14.06,19.09,19.18,19.46,18.97,85.3,85.3,84,0.304,15.29,15.48,15.11,3.799,3.913,324.8,5.02,4.603,197.9758,10.4,0.01293338,0.01483175,0.3151635
"2019-01-23 15:10:00",44358,"CKVY",14.07,19.03,19.09,19.15,18.97,86.4,86.4,85.3,0.308,15.52,15.75,15.35,3.63,3.741,318.9,4.665,4.384,191.2645,10.4,0.01293338,0.01483175,0.3151635
"2019-01-23 15:15:00",44359,"CKVY",14.07,19.4,19.33,19.59,18.97,87.1,87.2,86.3,0.315,16.08,16.37,15.58,3.395,3.504,304.3,13.85,3.507,182.8371,10.4,0.01120165,0.01288035,0.2858035
"2019-01-23 15:20:00",44360,"CKVY",14.07,19.46,19.36,19.53,19.22,88,88.2,87.1,0.319,16.3,16.6,16.07,2.83,3.138,305.1,14.99,3.069,176.0039,10.4,0.01120165,0.01288035,0.2858035
"2019-01-23 15:25:00",44361,"CKVY",14.07,19.53,19.48,19.59,19.34,88.6,88.6,87.9,0.322,16.57,16.77,16.37,2.278,2.546,346.1,12.12,3.069,157.3896,10.41,0.01120165,0.01288035,0.2858035
"2019-01-23 15:30:00",44362,"CKVY",14.07,19.65,19.68,19.9,19.46,88.3,88.9,88.3,0.323,16.87,17.12,16.65,1.83,2.012,323.9,35.84,1.973,133.2343,10.41,0.008166328,0.009289891,0.2540622
"2019-01-23 15:35:00",44363,"CKVY",14.11,19.22,19.4,19.77,19.09,90.1,90.1,88.2,0.323,16.7,16.88,16.58,1.785,1.786,277,3.344,2.85,107.9387,10.41,0.008166328,0.009289891,0.2540622
"2019-01-23 15:40:00",44364,"CKVY",14.12,19.4,19.24,19.53,19.03,90.2,90.6,90,0.327,16.89,17.17,16.61,1.464,1.689,314.4,22.52,2.411,95.43445,10.41,0.008166328,0.009289891,0.2540622
"2019-01-23 15:45:00",44365,"CKVY",14.13,19.65,19.47,19.77,19.28,90.2,90.3,89.9,0.33,17.03,17.37,16.8,1.539,1.563,0.263,5.522,2.192,94.29884,10.41,0.006744901,0.007537585,0.2206066
"2019-01-23 15:50:00",44366,"CKVY",13.91,20.21,20,20.27,19.65,89.3,90.3,89.3,0.334,17.47,17.65,17.23,1.125,1.349,346.4,14.63,1.534,102.3435,10.41,0.006744901,0.007537585,0.2206066
"2019-01-23 15:55:00",44367,"CKVY",13.34,19.71,20.03,20.33,19.59,89.7,89.7,88.7,0.329,17.33,17.63,16.99,1.326,1.104,293.5,12.28,2.85,106.0216,10.41,0.006744901,0.007537585,0.2206066
"2019-01-23 16:00:00",44368,"CKVY",13.33,19.65,19.56,19.71,19.4,91,91.1,89.7,0.333,17.24,17.52,16.99,1.394,1.347,292.5,14.19,2.411,101.9111,10.41,0.006190624,0.006875414,0.1855093
"2019-01-23 16:05:00",44369,"CKVY",13.31,19.65,19.55,19.71,19.4,91.2,91.2,90.8,0.333,17.34,17.49,17.17,1.761,1.571,341.7,13.63,2.411,98.72536,10.41,0.006190624,0.006875414,0.1855093
"2019-01-23 16:10:00",44370,"CKVY",13.29,20.08,19.88,20.21,19.53,91.3,91.6,91.1,0.34,17.79,18.08,17.36,1.469,1.716,353.3,0.088,1.754,99.54535,10.41,0.006190624,0.006875414,0.1855093
"2019-01-23 16:15:00",44371,"CKVY",13.2,20.02,20.13,20.27,19.9,91,91.3,90.9,0.338,17.94,18.12,17.67,1.165,1.286,345.2,9.62,1.315,101.4526,10.42,0.004756533,0.005354763,0.1493368
"2019-01-23 16:20:00",44372,"CKVY",13.15,20.08,20.01,20.14,19.84,91.9,91.9,90.9,0.342,17.89,18.17,17.63,0.772,0.979,354.9,0.056,1.096,87.18337,10.42,0.004756533,0.005354763,0.1493368
"2019-01-23 16:25:00",44373,"CKVY",13.12,20.27,20.32,20.52,20.08,91.3,92.3,91.3,0.343,18.32,18.59,18.13,0.743,0.646,24.21,34.6,3.069,73.08868,10.42,0.004756533,0.005354763,0.1493368
"2019-01-23 16:30:00",44374,"CKVY",13.11,19.96,20.06,20.33,19.9,92.2,92.2,91.2,0.342,18.03,18.19,17.87,1.13,0.987,60.08,10.96,3.288,61.35122,10.42,0.002876262,0.003230132,0.1127288
"2019-01-23 16:35:00",44375,"CKVY",13.09,20.02,20.03,20.21,19.84,92.4,92.5,92.1,0.343,18.16,18.35,17.91,1.147,1.147,69.1,4.122,1.754,62.16622,10.42,0.002876262,0.003230132,0.1127288
"2019-01-23 16:40:00",44376,"CKVY",13.07,20.45,20.24,20.52,20.02,92.8,93,92.4,0.351,18.45,18.8,18.16,0.94,1.132,73,0.079,0.658,59.11633,10.42,0.002876262,0.003230132,0.1127288
"2019-01-23 16:45:00",44377,"CKVY",13.06,20.39,20.49,20.64,20.33,91.9,93,91.8,0.347,18.64,18.87,18.34,0.301,0.578,72.93,0.042,0,55.34972,10.43,0.0006857592,0.0008950907,0.07680281
"2019-01-23 16:50:00",44378,"CKVY",13.04,20.21,20.25,20.45,20.08,92.5,92.6,91.8,0.347,18.31,18.48,18.16,0.242,0.24,326.7,41.15,1.973,51.4964,10.43,0.0006857592,0.0008950907,0.07680281
"2019-01-23 16:55:00",44379,"CKVY",13.02,20.39,20.27,20.45,20.08,93.6,93.8,92.5,0.353,18.66,18.94,18.33,0.382,0.346,172.6,20.35,2.63,47.18802,10.43,0.0006857592,0.0008950907,0.07680281
"2019-01-23 17:00:00",44380,"CKVY",12.99,20.02,20.24,20.45,19.9,93.3,93.7,93.2,0.347,18.65,18.91,18.27,0.584,0.455,191.5,23.54,1.534,41.92368,10.43,-0.002376888,-0.002475582,0.04360248
"2019-01-23 17:05:00",44381,"CKVY",12.99,19.53,19.65,20.02,19.4,94.5,94.5,93.2,0.344,18.16,18.39,18,0.864,0.732,220.4,4.572,1.973,32.31388,10.43,-0.002376888,-0.002475582,0.04360248
"2019-01-23 17:10:00",44382,"CKVY",12.98,19.4,19.44,19.59,19.28,95.3,95.4,94.5,0.345,18.23,18.39,18.09,0.9,0.882,217.9,0.093,1.534,23.84908,10.43,-0.002376888,-0.002475582,0.04360248
"2019-01-23 17:15:00",44383,"CKVY",12.98,19.46,19.43,19.53,19.34,95.6,95.7,95.3,0.347,18.35,18.47,18.22,0.753,0.833,217.9,0.059,0.877,17.58473,10.43,-0.003303552,-0.003421696,0.01996113
"2019-01-23 17:20:00",44384,"CKVY",12.97,19.46,19.47,19.59,19.34,96.3,96.3,95.6,0.349,18.49,18.66,18.28,0.726,0.711,205.3,12.4,1.973,13.98337,10.42,-0.003303552,-0.003421696,0.01996113
"2019-01-23 17:25:00",44385,"CKVY",12.95,19.28,19.4,19.59,19.15,96.3,96.3,96,0.346,18.49,18.68,18.23,1.262,0.91,219.1,8.76,3.069,10.85679,10.42,-0.003303552,-0.003421696,0.01996113
"2019-01-23 17:30:00",44386,"CKVY",12.95,18.97,19.04,19.28,18.78,96.9,96.9,96.1,0.344,18.21,18.4,18,2.185,1.719,226.9,7.509,4.165,8.403342,10.42,-0.001107467,-0.001499753,0.008186246
"2019-01-23 17:35:00",44387,"CKVY",12.95,18.91,18.94,19.03,18.78,96.9,97.2,96.8,0.343,18.24,18.37,18.09,2.842,2.525,216.2,4.925,4.165,6.012858,10.42,-0.001107467,-0.001499753,0.008186246
"2019-01-23 17:40:00",44388,"CKVY",12.94,19.09,18.97,19.16,18.72,97.2,97.4,96.9,0.347,18.28,18.53,18,2.807,2.989,205.4,4.814,4.165,4.086533,10.42,-0.001107467,-0.001499753,0.008186246
"2019-01-23 17:45:00",44389,"CKVY",12.94,19.03,19.02,19.22,18.78,96.6,97.3,96.2,0.344,18.23,18.56,17.9,2.554,2.635,24.98,30.53,3.507,2.293014,10.42,-0.0009033441,-0.001080247,0.001765591
"2019-01-23 17:50:00",44390,"CKVY",12.92,18.91,18.93,19.1,18.79,97,97,96.3,0.344,18.12,18.32,17.96,2.548,2.57,49.91,9.03,4.822,1.047448,10.42,-0.0009033441,-0.001080247,0.001765591
"2019-01-23 17:55:00",44391,"CKVY",12.93,19.29,19.16,19.35,18.91,97.2,97.3,97,0.35,18.48,18.68,18.2,2.589,2.5,40.75,2.884,3.726,0.4564327,10.42,-0.0009033441,-0.001080247,0.001765591
"2019-01-23 18:00:00",44392,"CKVY",12.92,19.29,19.32,19.41,19.16,96.8,97.2,96.8,0.349,18.6,18.71,18.45,2.283,2.507,27.84,11.65,1.534,0.150644,10.42,-0.0009871384,-0.00119516,2.5E-07
"2019-01-23 18:05:00",44393,"CKVY",12.91,19.41,19.37,19.47,19.16,96.8,96.9,96.6,0.35,18.58,18.71,18.4,1.631,1.925,323.7,18.11,3.946,0.03008502,10.42,-0.0009871384,-0.00119516,2.5E-07
"2019-01-23 18:10:00",44394,"CKVY",12.9,19.66,19.64,19.78,19.35,96.7,97.3,96.6,0.354,18.91,19.14,18.57,1.885,1.731,326.2,9.63,4.165,0,10.42,-0.0009871384,-0.00119516,2.5E-07
"2019-01-23 18:15:00",44395,"CKVY",12.91,19.35,19.49,19.66,19.29,96.1,96.7,96.1,0.347,18.6,18.87,18.37,2.409,2.19,330.5,8.44,4.165,0,10.42,-0.00112961,-0.001422507,2.5E-07
"2019-01-23 18:20:00",44396,"CKVY",12.9,19.48,19.41,19.54,19.23,96.6,96.6,96.1,0.351,18.55,18.72,18.32,2.964,2.752,332.2,3.725,3.946,0,10.42,-0.00112961,-0.001422507,2.5E-07
"2019-01-23 18:25:00",44397,"CKVY",12.9,19.66,19.59,19.73,19.42,96.3,96.6,96.3,0.352,18.74,18.85,18.59,2.842,2.817,334.9,7.684,4.165,0,10.42,-0.00112961,-0.001422507,2.5E-07
"2019-01-23 18:30:00",44398,"CKVY",12.9,19.67,19.66,19.73,19.54,96,96.3,96,0.351,18.72,18.84,18.58,3.086,2.946,347.7,5.387,4.603,0,10.42,-0.0009040249,-0.001070089,2.5E-07
"2019-01-23 18:35:00",44399,"CKVY",12.89,19.55,19.66,19.79,19.54,95.9,96.1,95.9,0.349,18.7,18.85,18.57,2.929,3.03,351.9,7.845,3.726,0,10.42,-0.0009040249,-0.001070089,2.5E-07
"2019-01-23 18:40:00",44400,"CKVY",12.89,19.67,19.65,19.73,19.55,96,96,95.9,0.351,18.68,18.77,18.56,2.631,2.786,346.4,5.542,2.85,0,10.42,-0.0009040249,-0.001070089,2.5E-07
"2019-01-23 18:45:00",44401,"CKVY",12.89,19.61,19.64,19.73,19.55,95.9,96,95.9,0.35,18.67,18.77,18.56,1.941,2.291,344.8,4.657,2.192,0,10.42,-0.0009179048,-0.00109282,2.5E-07
"2019-01-23 18:50:00",44402,"CKVY",12.88,19.67,19.59,19.73,19.42,96.3,96.3,95.9,0.352,18.65,18.82,18.45,1.832,1.81,359.1,3.927,2.85,0,10.42,-0.0009179048,-0.00109282,2.5E-07
"2019-01-23 18:55:00",44403,"CKVY",12.88,19.67,19.68,19.79,19.55,96.3,96.5,96.3,0.352,18.8,18.94,18.65,2.11,1.969,6.41,5.346,4.165,0,10.42,-0.0009179048,-0.00109282,2.5E-07
"2019-01-23 19:00:00",44404,"CKVY",12.87,19.79,19.74,19.86,19.55,96.4,96.5,96.3,0.355,18.87,19.01,18.68,2.653,2.394,355.7,10.43,4.165,0,10.42,-0.001089766,-0.001358925,2.5E-07
"2019-01-23 19:05:00",44405,"CKVY",12.87,19.79,19.78,19.92,19.55,96.3,96.4,96.2,0.354,18.89,19.04,18.67,2.663,2.694,343.8,8.69,3.069,0,10.42,-0.001089766,-0.001358925,2.5E-07
"2019-01-23 19:10:00",44406,"CKVY",12.87,19.67,19.76,19.92,19.67,96.1,96.4,96,0.352,18.85,19,18.73,2.296,2.52,348,8.72,2.192,0,10.42,-0.001089766,-0.001358925,2.5E-07
"2019-01-23 19:15:00",44407,"CKVY",12.86,19.79,19.7,19.86,19.55,96.2,96.3,96,0.354,18.79,18.94,18.61,1.9,2.04,356.8,6.503,2.85,0,10.42,-0.0009992167,-0.001214302,2.5E-07
"2019-01-23 19:20:00",44408,"CKVY",12.85,19.86,19.76,19.86,19.48,96.1,96.3,96.1,0.355,18.84,18.96,18.55,1.347,1.663,2.116,24,2.411,0,10.42,-0.0009992167,-0.001214302,2.5E-07
"2019-01-23 19:25:00",44409,"CKVY",12.85,19.67,19.73,19.86,19.55,95.9,96.1,95.9,0.351,18.77,18.91,18.57,1.091,1.259,278.2,12.22,1.534,0,10.42,-0.0009992167,-0.001214302,2.5E-07
"2019-01-23 19:30:00",44410,"CKVY",12.85,19.55,19.63,19.79,19.48,95.9,96,95.8,0.349,18.65,18.82,18.5,0.734,0.943,294.4,14.72,1.534,0,10.42,-0.00131977,-0.00175792,2.5E-07
"2019-01-23 19:35:00",44411,"CKVY",12.85,19.48,19.5,19.67,19.36,96.6,96.6,95.8,0.351,18.58,18.77,18.35,1.124,0.847,203.4,18.05,2.63,0,10.42,-0.00131977,-0.00175792,2.5E-07
"2019-01-23 19:40:00",44412,"CKVY",12.85,19.3,19.4,19.67,19.17,96.8,96.8,96.4,0.349,18.57,18.85,18.32,1.596,1.321,202.5,5.361,2.63,0,10.42,-0.00131977,-0.00175792,2.5E-07
"2019-01-23 19:45:00",44413,"CKVY",12.84,19.3,19.3,19.42,19.17,97.1,97.2,96.8,0.35,18.59,18.72,18.45,2.15,1.863,204.9,7.985,3.069,0,10.42,-0.001306745,-0.001733449,2.5E-07
"2019-01-23 19:50:00",44414,"CKVY",12.84,18.93,19.11,19.3,18.93,97.1,97.2,97,0.344,18.41,18.61,18.22,2.485,2.325,228.8,2.481,3.288,0,10.42,-0.001306745,-0.001733449,2.5E-07
"2019-01-23 19:55:00",44415,"CKVY",12.84,18.8,18.88,18.99,18.74,97.4,97.5,97,0.343,18.23,18.32,18.09,2.689,2.6,228.6,5.731,3.288,0,10.42,-0.001306745,-0.001733449,2.5E-07
"2019-01-23 20:00:00",44416,"CKVY",12.83,18.68,18.8,18.93,18.62,96.9,97.5,96.8,0.34,18.14,18.32,17.88,2.635,2.667,212.8,8.53,3.069,0,10.42,-0.0009950708,-0.001206064,2.5E-07
"2019-01-23 20:05:00",44417,"CKVY",12.82,19.17,18.76,19.17,18.43,97.7,97.7,96.8,0.35,18.06,18.63,17.69,2.467,2.537,193.8,9.32,4.384,0,10.42,-0.0009950708,-0.001206064,2.5E-07
"2019-01-23 20:10:00",44418,"CKVY",12.82,19.48,19.38,19.55,19.11,96.6,97.8,96.6,0.351,18.71,18.88,18.57,2.433,2.529,181.5,8.7,5.042,0,10.42,-0.0009950708,-0.001206064,2.5E-07
"2019-01-23 20:15:00",44419,"CKVY",12.82,18.56,19.15,19.55,18.43,94.5,96.5,94.2,0.33,18.06,18.71,17.09,2.232,2.271,134.7,34.92,3.288,0,10.42,-0.0009897329,-0.00120192,2.5E-07
"2019-01-23 20:20:00",44420,"CKVY",12.82,18.31,18.39,18.62,18.18,96.8,96.8,94.4,0.334,17.4,17.63,17.06,2.652,2.469,90.5,7.605,4.822,0,10.42,-0.0009897329,-0.00120192,2.5E-07
"2019-01-23 20:25:00",44421,"CKVY",12.82,18.93,18.64,18.93,18.25,97.8,98.1,96.8,0.347,18.07,18.46,17.49,2.944,2.678,107.6,11.51,4.384,0,10.42,-0.0009897329,-0.00120192,2.5E-07
"2019-01-23 20:30:00",44422,"CKVY",12.82,18.8,18.87,18.99,18.74,97.5,97.9,97.5,0.344,18.3,18.47,18.15,3.508,3.285,115.4,2.881,4.165,0,10.42,-0.0009220054,-0.001097547,2.5E-07
"2019-01-23 20:35:00",44423,"CKVY",12.81,18.8,18.8,18.93,18.68,97.7,97.8,97.5,0.345,18.23,18.39,18.07,3.366,3.444,103.6,9.4,3.726,0,10.42,-0.0009220054,-0.001097547,2.5E-07
"2019-01-23 20:40:00",44424,"CKVY",12.8,19.05,18.9,19.05,18.68,97.8,97.9,97.7,0.349,18.38,18.53,18.16,3.225,3.344,102.9,7.063,3.726,0,10.42,-0.0009220054,-0.001097547,2.5E-07
"2019-01-23 20:45:00",44425,"CKVY",12.81,18.93,18.98,19.11,18.87,97.7,97.8,97.6,0.346,18.44,18.57,18.34,2.97,3.092,108.6,1.855,3.069,0,10.42,-0.000879202,-0.0010261,2.5E-07
"2019-01-23 20:50:00",44426,"CKVY",12.8,18.87,18.97,19.05,18.8,97.4,97.7,97.4,0.344,18.4,18.51,18.23,2.783,2.865,117,4.138,3.069,0,10.42,-0.000879202,-0.0010261,2.5E-07
"2019-01-23 20:55:00",44427,"CKVY",12.8,18.74,18.82,18.99,18.62,97.5,97.5,97.2,0.343,18.19,18.38,18,2.709,2.729,123.7,4.363,3.288,0,10.42,-0.000879202,-0.0010261,2.5E-07
"2019-01-23 21:00:00",44428,"CKVY",12.8,18.8,18.72,18.93,18.56,97.7,97.9,97.3,0.344,18.14,18.4,17.93,3.03,2.843,108.7,3.141,4.822,0,10.42,-0.0009512304,-0.001136145,2.5E-07
"2019-01-23 21:05:00",44429,"CKVY",12.79,19.17,18.95,19.24,18.56,98,98.1,97.6,0.351,18.45,18.76,18.03,3.175,3.142,102.6,6.202,4.165,0,10.42,-0.0009512304,-0.001136145,2.5E-07
"2019-01-23 21:10:00",44430,"CKVY",12.79,18.68,18.99,19.3,18.56,96.8,98.1,96.6,0.34,18.36,18.79,17.79,2.871,3.038,132.3,8.97,2.85,0,10.42,-0.0009512304,-0.001136145,2.5E-07
"2019-01-23 21:15:00",44431,"CKVY",12.79,18.37,18.58,18.87,18.31,97.3,97.4,96.8,0.337,17.9,18.19,17.62,2.325,2.635,145.4,7.265,2.63,0,10.42,-0.0009251191,-0.00109699,2.5E-07
"2019-01-23 21:20:00",44432,"CKVY",12.79,17.07,17.45,18.43,16.82,95.6,97.3,94.2,0.313,16.39,17.79,15.45,1.948,2.042,115.5,20.4,3.069,0,10.42,-0.0009251191,-0.00109699,2.5E-07
"2019-01-23 21:25:00",44433,"CKVY",12.77,18.37,17.83,18.37,16.95,98.9,98.9,95.6,0.342,17.36,18.11,15.9,2.296,2.159,75.3,7.977,3.946,0,10.42,-0.0009251191,-0.00109699,2.5E-07
"2019-01-23 21:30:00",44434,"CKVY",12.79,18.56,18.51,18.68,18.31,97.8,99,97.8,0.341,18.14,18.28,18,2.052,2.181,50.75,9.44,1.973,0,10.42,-0.001061001,-0.001319566,2.5E-07
"2019-01-23 21:35:00",44435,"CKVY",12.77,18.93,18.71,18.93,18.43,97.7,97.9,97.4,0.346,18.13,18.38,17.88,1.606,1.882,14.95,11.07,1.315,0,10.42,-0.001061001,-0.001319566,2.5E-07
"2019-01-23 21:40:00",44436,"CKVY",12.77,18.93,18.88,18.99,18.74,97.6,97.7,97.4,0.346,18.3,18.43,18.14,0.729,1.073,12.74,20.28,2.411,0,10.42,-0.001061001,-0.001319566,2.5E-07
"2019-01-23 21:45:00",44437,"CKVY",12.77,18.93,18.84,19.05,18.62,97.5,97.7,97.1,0.346,18.23,18.49,18,1.044,0.874,325.5,5.811,2.85,0,10.42,-0.001333972,-0.001783982,2.5E-07
"2019-01-23 21:50:00",44438,"CKVY",12.77,18.43,18.75,18.99,18.37,96.8,97.8,96.7,0.336,18.13,18.45,17.6,1.49,1.259,310.3,14.97,2.63,0,10.42,-0.001333972,-0.001783982,2.5E-07
"2019-01-23 21:55:00",44439,"CKVY",12.76,18.19,18.05,18.43,17.75,97.9,97.9,96,0.336,17.28,17.73,16.87,2.379,1.954,267.8,7.164,3.946,0,10.42,-0.001333972,-0.001783982,2.5E-07
"2019-01-23 22:00:00",44440,"CKVY",12.76,18.8,18.38,18.93,18.06,99,99,97.8,0.349,17.98,18.68,17.55,2.579,2.493,279.6,26.01,3.726,0,10.42,-0.001138117,-0.001441172,2.5E-07
"2019-01-23 22:05:00",44441,"CKVY",12.75,18.43,18.56,18.93,18.37,98.1,99,97.9,0.34,18.15,18.69,17.88,2.903,2.763,286.4,11.48,4.165,0,10.42,-0.001138117,-0.001441172,2.5E-07
"2019-01-23 22:10:00",44442,"CKVY",12.75,18.62,18.57,18.74,18.37,98.5,98.5,98.1,0.345,18.17,18.38,17.93,2.737,2.845,283,5.008,3.069,0,10.42,-0.001138117,-0.001441172,2.5E-07
"2019-01-23 22:15:00",44443,"CKVY",12.75,19.3,18.87,19.42,18.56,98.9,98.9,98.3,0.356,18.52,19.16,18.15,2.76,2.738,265.6,27.62,4.603,0,10.42,-0.0009975153,-0.001199889,2.5E-07
"2019-01-23 22:20:00",44444,"CKVY",12.74,19.36,19.34,19.55,19.24,97.8,98.9,97.7,0.353,18.9,19.27,18.7,2.33,2.612,340.8,49.51,4.603,0,10.42,-0.0009975153,-0.001199889,2.5E-07
"2019-01-23 22:25:00",44445,"CKVY",12.75,19.24,19.26,19.42,19.12,97.5,97.8,97.4,0.35,18.67,18.9,18.49,2.027,2.118,39.98,31.2,3.069,0,10.42,-0.0009975153,-0.001199889,2.5E-07
"2019-01-23 22:30:00",44446,"CKVY",12.75,19.43,19.36,19.49,19.18,97.6,97.7,97.5,0.354,18.8,18.93,18.59,1.467,1.759,95.5,17.76,2.411,0,10.42,-0.001118315,-0.001393479,2.5E-07
"2019-01-23 22:35:00",44447,"CKVY",12.74,19.36,19.4,19.55,19.24,97.7,97.7,97.3,0.353,18.8,18.98,18.61,1.639,1.458,217,52.99,3.946,0,10.42,-0.001118315,-0.001393479,2.5E-07
"2019-01-23 22:40:00",44448,"CKVY",12.74,19.36,19.46,19.67,19.3,97.4,97.7,97.4,0.352,18.88,19.1,18.74,1.895,1.699,232.2,28.66,4.603,0,10.42,-0.001118315,-0.001393479,2.5E-07
"2019-01-23 22:45:00",44449,"CKVY",12.74,19.43,19.49,19.61,19.36,97.5,97.7,97.4,0.353,18.92,19.07,18.75,2.596,2.224,267.3,12.78,4.165,0,10.42,-0.001207376,-0.00154489,2.5E-07
"2019-01-23 22:50:00",44450,"CKVY",12.73,19.49,19.5,19.67,19.3,97.5,97.6,97.4,0.354,18.9,19.1,18.69,2.5,2.588,292.2,11.92,2.63,0,10.42,-0.001207376,-0.00154489,2.5E-07
"2019-01-23 22:55:00",44451,"CKVY",12.72,19.73,19.64,19.86,19.49,97.8,97.8,97.5,0.359,19.08,19.33,18.91,2.764,2.764,251.6,4.576,3.946,0,10.42,-0.001207376,-0.00154489,2.5E-07
"2019-01-23 23:00:00",44452,"CKVY",12.72,19.67,19.71,19.8,19.61,97.6,97.8,97.6,0.357,19.16,19.27,19.04,2.662,2.693,228.8,21.2,4.822,0,10.42,-0.001006981,-0.001214237,2.5E-07
"2019-01-23 23:05:00",44453,"CKVY",12.72,19.49,19.49,19.73,19.3,97.2,97.7,97.1,0.353,18.84,19.16,18.64,3.005,2.878,195,9.79,4.384,0,10.42,-0.001006981,-0.001214237,2.5E-07
"2019-01-23 23:10:00",44454,"CKVY",12.71,19.42,19.34,19.55,19.18,96.6,97.2,96.5,0.35,18.54,18.87,18.35,2.602,2.849,163.4,24.89,3.946,0,10.42,-0.001006981,-0.001214237,2.5E-07
"2019-01-23 23:15:00",44455,"CKVY",12.71,19.11,19.3,19.48,19.05,96.2,96.6,96.2,0.344,18.45,18.66,18.14,2.792,2.605,130.6,17.02,5.918,0,10.42,-0.0009372656,-0.001117201,2.5E-07
"2019-01-23 23:20:00",44456,"CKVY",12.7,18.31,18.71,19.11,18.25,96.1,96.4,96.1,0.332,17.8,18.21,17.33,3.832,3.215,109.9,3.961,7.234,0,10.42,-0.0009372656,-0.001117201,2.5E-07
"2019-01-23 23:25:00",44457,"CKVY",12.7,18.31,18.31,18.43,18.18,96.8,96.8,96.1,0.334,17.48,17.66,17.33,4.621,4.254,115.2,6.46,6.795,0,10.42,-0.0009372656,-0.001117201,2.5E-07
"2019-01-23 23:30:00",44458,"CKVY",12.7,18.43,18.38,18.49,18.18,96.7,96.8,96.5,0.336,17.58,17.72,17.38,4.753,4.825,125.3,6.561,5.042,0,10.42,-0.000669165,-0.0007420208,2.5E-07
"2019-01-23 23:35:00",44459,"CKVY",12.7,18.56,18.54,18.68,18.31,96.8,96.8,96.7,0.338,17.77,17.93,17.52,3.813,4.38,119.8,5.827,4.165,0,10.42,-0.000669165,-0.0007420208,2.5E-07
"2019-01-23 23:40:00",44460,"CKVY",12.69,18.56,18.65,18.8,18.49,96.4,97,96.3,0.336,17.88,18.08,17.64,3.168,3.319,147,9.72,4.603,0,10.42,-0.000669165,-0.0007420208,2.5E-07
"2019-01-23 23:45:00",44461,"CKVY",12.68,18.49,18.53,18.68,18.31,96.6,96.7,96.3,0.336,17.69,17.88,17.49,2.779,3.001,153.4,13.53,4.384,0,10.42,-0.0007652848,-0.0008724349,2.5E-07
"2019-01-23 23:50:00",44462,"CKVY",12.67,18.56,18.5,18.62,18.37,96.6,96.6,96.4,0.337,17.66,17.8,17.54,2.717,2.681,163.3,10.05,3.507,0,10.42,-0.0007652848,-0.0008724349,2.5E-07
"2019-01-23 23:55:00",44463,"CKVY",12.67,18.18,18.36,18.56,18.18,96.4,96.6,96.2,0.331,17.49,17.74,17.3,3.213,3.062,172.2,3.425,5.042,0,10.42,-0.0007652848,-0.0008724349,2.5E-07
"2019-01-24 00:00:00",44464,"CKVY",12.67,18,18.12,18.31,17.94,96.1,96.4,96.1,0.327,17.22,17.44,17.01,3.184,3.163,178.4,10.05,3.726,0,10.42,-0.0008464572,-0.00099263,2.5E-07
"2019-01-24 00:05:00",44465,"CKVY",12.65,18.06,18.02,18.18,17.81,96.5,96.6,96,0.33,17.15,17.34,16.91,3.078,3.129,165.6,7.205,3.069,0,10.42,-0.0008464572,-0.00099263,2.5E-07
"2019-01-24 00:10:00",44466,"CKVY",12.65,18.18,18.06,18.18,17.81,96.6,96.7,96.5,0.332,17.24,17.39,17.01,2.417,2.739,166.8,11.62,2.63,0,10.42,-0.0008464572,-0.00099263,2.5E-07
"2019-01-24 00:15:00",44467,"CKVY",12.65,18.25,18.16,18.31,18.06,96.7,96.8,96.6,0.333,17.37,17.52,17.24,2.128,2.259,144,17.62,2.85,0,10.42,-0.0008985664,-0.001070757,2.5E-07
"2019-01-24 00:20:00",44468,"CKVY",12.65,18.31,18.25,18.43,18.12,96.7,96.8,96.6,0.334,17.47,17.67,17.32,2.211,2.118,132.5,4.579,4.165,0,10.42,-0.0008985664,-0.001070757,2.5E-07
"2019-01-24 00:25:00",44469,"CKVY",12.64,18.37,18.37,18.49,18.18,96.8,96.9,96.7,0.335,17.61,17.74,17.41,2.879,2.532,127.6,3.568,4.822,0,10.42,-0.0008985664,-0.001070757,2.5E-07
"2019-01-24 00:30:00",44470,"CKVY",12.64,18.43,18.47,18.68,18.31,96.9,97.2,96.7,0.336,17.74,17.98,17.54,3.869,3.38,117.5,6.221,5.699,0,10.42,-0.0009297076,-0.001113255,2.5E-07
"2019-01-24 00:35:00",44471,"CKVY",12.63,18.31,18.35,18.56,18.25,96.8,96.9,96.7,0.334,17.59,17.81,17.46,4.531,4.292,134.3,7.311,5.918,0,10.42,-0.0009297076,-0.001113255,2.5E-07
"2019-01-24 00:40:00",44472,"CKVY",12.63,18.56,18.41,18.56,18.25,97.2,97.2,96.8,0.339,17.71,17.88,17.51,4.589,4.569,122.4,4.37,5.042,0,10.42,-0.0009297076,-0.001113255,2.5E-07
"2019-01-24 00:45:00",44473,"CKVY",12.62,18.68,18.61,18.74,18.43,97.1,97.2,97,0.341,17.92,18.05,17.74,4.446,4.483,128.6,3.644,5.48,0,10.42,-0.0006565415,-0.0007226623,2.5E-07
"2019-01-24 00:50:00",44474,"CKVY",12.62,18.8,18.74,18.93,18.56,97.1,97.1,96.9,0.342,18.04,18.21,17.84,4.389,4.343,124.5,3.753,5.918,0,10.42,-0.0006565415,-0.0007226623,2.5E-07
"2019-01-24 00:55:00",44475,"CKVY",12.62,18.87,18.88,19.05,18.68,97.1,97.2,96.9,0.343,18.18,18.36,17.98,4.727,4.605,120.8,4.101,6.138,0,10.42,-0.0006565415,-0.0007226623,2.5E-07
"2019-01-24 01:00:00",44476,"CKVY",12.62,19.05,18.97,19.05,18.8,97,97.2,97,0.346,18.28,18.38,18.11,5.019,4.878,114.3,6.27,6.795,0,10.42,-0.0006518365,-0.0007144482,2.5E-07
"2019-01-24 01:05:00",44477,"CKVY",12.6,18.99,18.98,19.11,18.81,96.7,97.1,96.6,0.344,18.22,18.42,18,5.405,5.245,131,3.773,6.795,0,10.42,-0.0006518365,-0.0007144482,2.5E-07
"2019-01-24 01:10:00",44478,"CKVY",12.61,19.05,19,19.18,18.87,96.6,96.8,96.6,0.344,18.21,18.37,18.08,5.432,5.417,125.9,4.806,6.138,0,10.42,-0.0006518365,-0.0007144482,2.5E-07
"2019-01-24 01:15:00",44479,"CKVY",12.6,19.17,19.19,19.36,19.05,96.5,96.8,96.5,0.346,18.4,18.55,18.24,5.153,5.321,127.6,6.567,5.699,0,10.42,-0.0005486514,-0.0005817686,2.5E-07
"2019-01-24 01:20:00",44480,"CKVY",12.6,19.3,19.29,19.42,19.05,96.5,96.6,96.3,0.348,18.45,18.61,18.2,4.8,5.023,129.2,5.96,5.699,0,10.42,-0.0005486514,-0.0005817686,2.5E-07
"2019-01-24 01:25:00",44481,"CKVY",12.6,19.42,19.43,19.55,19.24,96.5,96.6,96.4,0.349,18.6,18.72,18.41,4.495,4.628,150.1,6.236,5.261,0,10.42,-0.0005486514,-0.0005817686,2.5E-07
"2019-01-24 01:30:00",44482,"CKVY",12.59,19.48,19.47,19.55,19.36,96.3,96.5,96.2,0.35,18.59,18.7,18.46,4.491,4.49,143.6,7.242,5.48,0,10.42,-0.000605605,-0.0006545794,2.5E-07
"2019-01-24 01:35:00",44483,"CKVY",12.58,19.61,19.57,19.73,19.3,96.4,96.5,96.2,0.352,18.69,18.87,18.41,4.218,4.286,125.4,3.912,5.042,0,10.42,-0.000605605,-0.0006545794,2.5E-07
"2019-01-24 01:40:00",44484,"CKVY",12.58,19.86,19.77,19.92,19.61,96,96.4,96,0.354,18.86,18.99,18.71,4.156,4.162,130.7,11.04,4.822,0,10.42,-0.000605605,-0.0006545794,2.5E-07
"2019-01-24 01:45:00",44485,"CKVY",12.58,20.04,19.99,20.1,19.79,96,96.3,95.9,0.357,19.06,19.21,18.85,4.155,4.145,163.3,8.52,5.261,0,10.42,-0.0006682343,-0.0007366401,2.5E-07
"2019-01-24 01:50:00",44486,"CKVY",12.57,19.92,20,20.1,19.79,95.6,96,95.6,0.354,18.98,19.13,18.8,3.808,4.107,187.7,8.68,5.042,0,10.42,-0.0006682343,-0.0007366401,2.5E-07
"2019-01-24 01:55:00",44487,"CKVY",12.57,19.79,19.87,20.04,19.67,95.8,95.8,95.3,0.353,18.79,18.98,18.61,3.544,3.651,156.1,11.18,4.384,0,10.42,-0.0006682343,-0.0007366401,2.5E-07
"2019-01-24 02:00:00",44488,"CKVY",12.56,19.92,19.86,19.98,19.73,96.3,96.4,95.8,0.356,18.96,19.11,18.73,3.248,3.409,152.7,7.848,4.165,0,10.42,-0.000719178,-0.0008069972,2.5E-07
"2019-01-24 02:05:00",44489,"CKVY",12.56,19.92,19.9,19.98,19.73,96,96.3,95.9,0.355,18.96,19.08,18.8,3.011,3.118,183.4,21.25,3.946,0,10.42,-0.000719178,-0.0008069972,2.5E-07
"2019-01-24 02:10:00",44490,"CKVY",12.57,19.79,19.88,20.04,19.73,95.5,96.1,95.5,0.351,18.86,19.07,18.64,2.604,2.708,157.1,44.01,4.165,0,10.42,-0.000719178,-0.0008069972,2.5E-07
"2019-01-24 02:15:00",44491,"CKVY",12.56,20.04,19.87,20.04,19.73,95.7,95.8,95.4,0.356,18.81,19.03,18.62,2.644,2.576,141.6,4.645,5.48,0,10.42,-0.0008941623,-0.001057051,2.5E-07
"2019-01-24 02:20:00",44492,"CKVY",12.56,20.04,20,20.17,19.79,95.5,95.7,95.3,0.355,18.9,19.11,18.69,3.338,2.962,131.6,9.74,5.48,0,10.42,-0.0008941623,-0.001057051,2.5E-07
"2019-01-24 02:25:00",44493,"CKVY",12.55,19.98,20.04,20.17,19.92,94.9,95.6,94.9,0.352,18.92,19.09,18.71,3.664,3.612,128.2,10.73,4.384,0,10.42,-0.0008941623,-0.001057051,2.5E-07
"2019-01-24 02:30:00",44494,"CKVY",12.55,20.04,20.02,20.1,19.92,95.1,95.3,94.8,0.354,18.83,18.95,18.67,3.623,3.684,142,13.12,4.603,0,10.42,-0.0007418431,-0.0008406512,2.5E-07
"2019-01-24 02:35:00",44495,"CKVY",12.53,19.98,20.04,20.17,19.86,95,95.3,95,0.353,18.88,19.02,18.68,3.379,3.464,132.6,6.078,4.603,0,10.42,-0.0007418431,-0.0008406512,2.5E-07
"2019-01-24 02:40:00",44496,"CKVY",12.54,20.04,20.01,20.1,19.92,95,95.1,94.8,0.353,18.79,18.89,18.67,3.761,3.608,144.3,2.982,5.042,0,10.42,-0.0007418431,-0.0008406512,2.5E-07
"2019-01-24 02:45:00",44497,"CKVY",12.53,20.17,20.01,20.17,19.92,95.4,95.5,95,0.357,18.88,19.05,18.72,4.302,4,119.9,12.68,6.357,0,10.42,-0.000684502,-0.0007622693,2.5E-07
"2019-01-24 02:50:00",44498,"CKVY",12.54,20.17,20.06,20.17,19.86,95,95.5,95,0.355,18.91,19,18.76,4.894,4.581,96.8,5.243,6.357,0,10.42,-0.000684502,-0.0007622693,2.5E-07
"2019-01-24 02:55:00",44499,"CKVY",12.53,20.17,20.18,20.35,20.04,95.1,95.3,95,0.355,19.01,19.21,18.83,5.262,5.033,113.7,5.883,6.795,0,10.42,-0.000684502,-0.0007622693,2.5E-07
"2019-01-24 03:00:00",44500,"CKVY",12.53,20.41,20.32,20.41,20.17,95.2,95.4,95.1,0.36,19.17,19.3,18.98,5.395,5.389,124.4,6.261,7.453,0,10.42,-0.0004947799,-0.0005134059,2.5E-07
"2019-01-24 03:05:00",44501,"CKVY",12.53,20.6,20.5,20.66,20.17,95.2,95.6,95.1,0.362,19.38,19.6,19.02,5.424,5.387,125.6,7.733,6.795,0,10.42,-0.0004947799,-0.0005134059,2.5E-07
"2019-01-24 03:10:00",44502,"CKVY",12.53,20.91,20.74,20.91,20.6,95,95.2,94.9,0.367,19.55,19.71,19.38,5.41,5.489,121.4,6.993,6.576,0,10.42,-0.0004947799,-0.0005134059,2.5E-07
"2019-01-24 03:15:00",44503,"CKVY",12.53,21.03,20.95,21.16,20.78,95.3,95.3,94.9,0.369,19.74,20.01,19.57,5.114,5.28,141,4.962,5.918,0,10.42,-0.0004494195,-0.000455566,2.5E-07
"2019-01-24 03:20:00",44504,"CKVY",12.52,21.28,21.15,21.34,20.91,94.8,95.3,94.7,0.372,19.94,20.14,19.75,4.56,4.834,181.9,32.03,5.918,0,10.42,-0.0004494195,-0.000455566,2.5E-07
"2019-01-24 03:25:00",44505,"CKVY",12.52,21.28,21.32,21.53,21.16,94.2,94.9,93.9,0.369,19.96,20.29,19.68,4.023,4.305,169.3,16.72,5.261,0,10.42,-0.0004494195,-0.000455566,2.5E-07
"2019-01-24 03:30:00",44506,"CKVY",12.53,20.78,21,21.4,20.72,94.8,94.8,94,0.364,19.63,19.99,19.41,3.276,3.688,218.3,25.57,5.042,0,10.42,-0.0005685466,-0.0006057958,2.5E-07
"2019-01-24 03:35:00",44507,"CKVY",12.52,20.72,20.82,20.97,20.66,94.8,95.1,94.6,0.363,19.58,19.79,19.36,3.471,3.228,179.3,36.37,7.453,0,10.42,-0.0005685466,-0.0006057958,2.5E-07
"2019-01-24 03:40:00",44508,"CKVY",12.52,20.97,20.88,21.03,20.6,95,95.4,94.7,0.367,19.7,19.91,19.33,3.924,3.753,179.5,13.43,7.453,0,10.42,-0.0005685466,-0.0006057958,2.5E-07
"2019-01-24 03:45:00",44509,"CKVY",12.52,21.28,21.17,21.34,20.91,94.5,95,94.4,0.37,19.9,20.04,19.69,4.304,4.11,178.6,6.599,5.699,0,10.42,-0.0006885621,-0.0007649519,2.5E-07
"2019-01-24 03:50:00",44510,"CKVY",12.52,21.4,21.35,21.53,21.09,94.5,94.7,94.4,0.372,20.04,20.21,19.76,3.264,3.941,182.4,26.57,2.411,0,10.42,-0.0006885621,-0.0007649519,2.5E-07
"2019-01-24 03:55:00",44511,"CKVY",12.52,21.65,21.61,21.84,21.34,93.3,94.7,93.2,0.371,20.13,20.48,19.93,2.656,2.945,141.9,14.73,5.918,0,10.42,-0.0006885621,-0.0007649519,2.5E-07
"2019-01-24 04:00:00",44512,"CKVY",12.52,21.77,21.68,21.84,21.53,94.4,94.4,93.3,0.378,20.23,20.46,19.89,1.756,2.142,96.3,14.16,2.85,0,10.42,-0.0007981089,-0.0009182233,2.5E-07
"2019-01-24 04:05:00",44513,"CKVY",12.52,22.02,21.94,22.15,21.65,94.2,94.5,94.1,0.381,20.56,20.72,20.27,2.31,2.04,112.2,7.431,3.507,0,10.42,-0.0007981089,-0.0009182233,2.5E-07
"2019-01-24 04:10:00",44514,"CKVY",12.5,21.96,21.91,22.02,21.77,94.6,94.7,94.2,0.382,20.58,20.72,20.44,2.318,2.234,117.7,6.445,3.726,0,10.42,-0.0007981089,-0.0009182233,2.5E-07
"2019-01-24 04:15:00",44515,"CKVY",12.51,22.15,22.1,22.27,21.84,94.9,95.6,94.6,0.386,20.89,21.2,20.52,2.847,2.544,100.5,8.35,4.165,0,10.42,-0.001026754,-0.001252608,2.5E-07
"2019-01-24 04:20:00",44516,"CKVY",12.51,22.52,22.24,22.58,22.02,95.6,95.7,94.8,0.395,21.07,21.53,20.78,2.631,2.735,81.4,13.01,3.288,0,10.42,-0.001026754,-0.001252608,2.5E-07
"2019-01-24 04:25:00",44517,"CKVY",12.51,23.45,23.12,23.51,22.46,94.4,96.3,94.2,0.406,21.97,22.38,21.39,2.31,2.493,84.1,14.86,3.507,0,10.42,-0.001026754,-0.001252608,2.5E-07
"2019-01-24 04:30:00",44518,"CKVY",12.51,24,23.7,24.13,23.38,94.5,95.3,93.5,0.415,22.28,22.97,21.85,2.162,2.267,85.8,17.91,3.946,0,10.43,-0.001008555,-0.001214665,2.5E-07
"2019-01-24 04:35:00",44519,"CKVY",12.51,24.25,23.98,24.31,23.82,94.1,94.5,93.4,0.418,22.45,22.87,22.21,1.925,2.028,32.86,41.71,2.85,0,10.43,-0.001008555,-0.001214665,2.5E-07
"2019-01-24 04:40:00",44520,"CKVY",12.49,25.06,24.55,25.12,24.13,94.3,94.6,93.9,0.433,23.11,23.72,22.65,2.044,1.91,347,13.1,4.384,0,10.43,-0.001008555,-0.001214665,2.5E-07
"2019-01-24 04:45:00",44521,"CKVY",12.5,26.11,25.35,26.17,24.93,94,94.4,93.3,0.451,23.82,24.69,23.27,2.624,2.213,327,9.11,7.234,0,10.43,-0.001143478,-0.001420501,2.5E-07
"2019-01-24 04:50:00",44522,"CKVY",12.51,26.6,26.42,26.73,25.98,91.3,94,91.3,0.447,24.5,24.75,24.27,3.922,3.286,335.7,8.7,7.453,0,10.43,-0.001143478,-0.001420501,2.5E-07
"2019-01-24 04:55:00",44523,"CKVY",12.51,26.73,26.62,26.79,26.48,90.4,91.3,90.4,0.445,24.36,24.53,24.21,4.734,4.297,335.1,9.27,8.11,0,10.43,-0.001143478,-0.001420501,2.5E-07
"2019-01-24 05:00:00",44524,"CKVY",12.51,26.6,26.63,26.79,26.48,90.2,90.6,90.2,0.442,24.21,24.37,24.04,5.012,4.964,324.9,12.79,7.672,0,10.43,-0.0004069103,-0.0003823368,2.5E-07
"2019-01-24 05:05:00",44525,"CKVY",12.5,27.04,26.91,27.22,26.6,88.2,90.2,88.2,0.44,24.16,24.38,24,5.004,4.995,319.8,10.68,8.77,0,10.43,-0.0004069103,-0.0003823368,2.5E-07
"2019-01-24 05:10:00",44526,"CKVY",12.5,27.22,27.24,27.35,27.1,86.7,88.2,86.7,0.436,23.95,24.13,23.73,5.652,5.393,316.4,10.14,9.86,0,10.43,-0.0004069103,-0.0003823368,2.5E-07
"2019-01-24 05:15:00",44527,"CKVY",12.51,27.35,27.41,27.53,27.22,85.7,86.7,85.5,0.433,23.73,23.94,23.55,7.137,6.424,316.5,10.4,14.91,0,10.43,0.0002501503,0.0004289233,2.5E-07
"2019-01-24 05:20:00",44528,"CKVY",12.5,27.34,27.3,27.47,27.1,85,85.7,85,0.429,23.49,23.72,23.27,8.29,7.726,310.8,8.24,11.84,0,10.43,0.0002501503,0.0004289233,2.5E-07
"2019-01-24 05:25:00",44529,"CKVY",12.5,27.28,27.39,27.59,27.16,85.3,85.3,84,0.43,23.4,23.56,23.15,9.35,8.84,312.1,9.11,15.34,0,10.43,0.0002501503,0.0004289233,2.5E-07
"2019-01-24 05:30:00",44530,"CKVY",12.5,27.71,27.42,27.71,27.22,86,86.2,85.1,0.441,23.7,24.08,23.38,10.12,9.56,311,7.47,19.95,0,10.43,0.0009914316,0.001250998,2.5E-07
"2019-01-24 05:35:00",44531,"CKVY",12.5,27.64,27.65,27.83,27.46,86.6,86.7,85.8,0.443,24.07,24.27,23.9,11.56,10.91,313.8,7.71,18.85,0,10.43,0.0009914316,0.001250998,2.5E-07
"2019-01-24 05:40:00",44532,"CKVY",12.49,27.71,27.62,27.77,27.46,87,87.1,86.4,0.446,24.22,24.36,24.06,12.47,11.99,312.4,7.631,18.41,0,10.43,0.0009914316,0.001250998,2.5E-07
"2019-01-24 05:45:00",44533,"CKVY",12.5,27.46,27.54,27.71,27.33,87.9,87.9,86.9,0.446,24.32,24.45,24.14,12.37,12.69,315.5,7.36,16.44,0,10.43,0.001116554,0.001338428,2.5E-07
"2019-01-24 05:50:00",44534,"CKVY",12.5,27.46,27.48,27.64,27.27,88.5,88.5,87.8,0.449,24.41,24.56,24.19,12.04,12.13,317.2,7.802,18.85,0,10.43,0.001116554,0.001338428,2.5E-07
"2019-01-24 05:55:00",44535,"CKVY",12.5,27.08,27.31,27.58,27.08,88.6,88.7,88.2,0.443,24.35,24.57,24.13,11.22,11.73,313.6,6.745,15.56,0,10.43,0.001116554,0.001338428,2.5E-07
"2019-01-24 06:00:00",44536,"CKVY",12.5,27.45,27.29,27.57,26.96,88.4,89,88.1,0.448,24.35,24.6,24.07,11.46,11.2,315.1,7.624,18.85,0,10.43,0.0008973107,0.001090112,2.5E-07
"2019-01-24 06:05:00",44537,"CKVY",12.5,27.39,27.48,27.63,27.26,88.7,88.7,88.2,0.449,24.51,24.64,24.29,11.17,11.29,318.3,8.02,16.66,0,10.43,0.0008973107,0.001090112,2.5E-07
"2019-01-24 06:10:00",44538,"CKVY",12.5,27.32,27.43,27.63,27.32,89.6,89.7,88.3,0.452,24.65,24.84,24.41,11.52,11.37,321.3,7.752,18.63,0,10.43,0.0008973107,0.001090112,2.5E-07
"2019-01-24 06:15:00",44539,"CKVY",12.5,27.32,27.41,27.63,27.2,89.7,90,89.1,0.453,24.75,25.05,24.51,10.92,11.2,318.2,8.78,14.25,0,10.43,0.0007795828,0.0009612241,2.5E-07
"2019-01-24 06:20:00",44540,"CKVY",12.5,26.83,27.13,27.32,26.77,89.7,90.2,89.4,0.444,24.55,24.81,24.15,10.65,10.88,312.3,7.165,14.47,0,10.43,0.0007795828,0.0009612241,2.5E-07
"2019-01-24 06:25:00",44541,"CKVY",12.48,26.58,26.54,26.89,26.27,89.7,90,88.9,0.439,23.86,24.32,23.54,10.48,10.4,313,8.26,16.22,0,10.43,0.0007795828,0.0009612241,2.5E-07
"2019-01-24 06:30:00",44542,"CKVY",12.5,26.46,26.48,26.58,26.33,88.3,89.7,88.3,0.43,23.66,23.95,23.41,11.16,10.93,320.7,8.05,16.88,0,10.43,0.000668971,0.0008388279,2.5E-07
"2019-01-24 06:35:00",44543,"CKVY",12.5,26.46,26.33,26.52,26.08,88.1,88.9,87.8,0.429,23.34,23.59,23.08,11.66,11.25,322.3,8.52,18.41,0,10.43,0.000668971,0.0008388279,2.5E-07
"2019-01-24 06:40:00",44544,"CKVY",12.5,26.15,26.22,26.58,26.02,87.9,88.1,87.3,0.423,23.08,23.49,22.79,11.95,11.81,320.7,8.35,16,0,10.43,0.000668971,0.0008388279,2.5E-07
"2019-01-24 06:45:00",44545,"CKVY",12.5,25.96,26.08,26.27,25.84,87.8,88.6,87.1,0.419,22.96,23.34,22.59,11.8,11.83,321.1,9.07,19.51,0,10.43,0.0009057395,0.001096147,2.5E-07
"2019-01-24 06:50:00",44546,"CKVY",12.5,25.84,26.11,26.39,25.84,88.3,88.9,87.4,0.419,23.06,23.48,22.66,11.7,11.94,320.3,9.48,17.32,0,10.43,0.0009057395,0.001096147,2.5E-07
"2019-01-24 06:55:00",44547,"CKVY",12.49,25.96,25.95,26.08,25.77,88.3,88.6,87.7,0.421,22.94,23.17,22.64,11.15,11.46,320.6,8.32,16.44,0,10.43,0.0009057395,0.001096147,2.5E-07
"2019-01-24 07:00:00",44548,"CKVY",12.5,26.08,26.02,26.21,25.77,88.6,88.8,87.9,0.425,23.04,23.31,22.7,10.87,10.94,324.9,8.01,15.34,0,10.43,0.0008549843,0.001040043,2.5E-07
"2019-01-24 07:05:00",44549,"CKVY",12.49,25.77,25.93,26.21,25.71,88.5,89.1,88,0.419,23,23.3,22.75,10.11,10.39,316.7,9.11,15.34,0,10.43,0.0008549843,0.001040043,2.5E-07
"2019-01-24 07:10:00",44550,"CKVY",12.48,26.21,25.96,26.27,25.59,89.6,89.8,88.5,0.432,23.26,23.64,22.74,9.74,9.92,307.1,8.37,12.71,0,10.43,0.0008549843,0.001040043,2.5E-07
"2019-01-24 07:15:00",44551,"CKVY",12.5,26.58,26.36,26.64,26.14,88.4,89.6,88.4,0.433,23.59,23.73,23.41,9.2,9.52,313.1,7.835,12.49,0,10.43,0.0006391004,0.0008125303,2.5E-07
"2019-01-24 07:20:00",44552,"CKVY",12.5,26.45,26.46,26.64,26.33,88.3,88.6,88.1,0.43,23.47,23.67,23.3,8.51,8.88,322.6,8.66,12.28,0,10.43,0.0006391004,0.0008125303,2.5E-07
"2019-01-24 07:25:00",44553,"CKVY",12.49,26.39,26.36,26.52,26.2,88.3,88.6,88.1,0.429,23.39,23.56,23.27,7.902,8.16,321.9,8.74,10.96,0.01177925,10.43,0.0006391004,0.0008125303,2.5E-07
"2019-01-24 07:30:00",44554,"CKVY",12.5,26.21,26.35,26.45,26.21,88.3,88.4,88.1,0.426,23.35,23.48,23.2,6.799,7.471,329.3,10.01,8.99,0.1180611,10.43,0.000547402,0.00073351,6.102461E-05
"2019-01-24 07:35:00",44555,"CKVY",12.5,26.15,26.25,26.39,26.14,88.1,88.4,88,0.423,23.24,23.43,23.08,6.049,6.368,322.8,12.63,8.55,0.403955,10.43,0.000547402,0.00073351,6.102461E-05
"2019-01-24 07:40:00",44556,"CKVY",12.5,26.27,26.19,26.33,26.08,88.1,88.3,88,0.426,23.15,23.29,23.02,5.022,5.568,319.6,12.35,6.576,0.9637237,10.43,0.000547402,0.00073351,6.102461E-05
"2019-01-24 07:45:00",44557,"CKVY",12.5,25.83,26.02,26.21,25.83,88.4,88.5,87.9,0.42,23.02,23.18,22.88,4.354,4.597,291.7,9.75,5.042,1.693602,10.43,0.0002013847,0.0003596224,0.0032069
"2019-01-24 07:50:00",44558,"CKVY",12.49,25.71,25.91,26.08,25.71,88.3,88.7,88.1,0.417,22.95,23.18,22.74,4.196,4.334,287.3,7.091,6.576,2.569001,10.43,0.0002013847,0.0003596224,0.0032069
"2019-01-24 07:55:00",44559,"CKVY",12.49,25.83,25.8,25.9,25.65,88,88.5,88,0.418,22.82,22.98,22.66,4.484,4.331,294.9,7.247,7.453,3.597595,10.43,0.0002013847,0.0003596224,0.0032069
"2019-01-24 08:00:00",44560,"CKVY",12.48,25.9,25.92,26.14,25.71,87.3,88.2,87.3,0.416,22.8,22.95,22.64,4.974,4.708,305.6,9.43,7.891,5.28555,10.43,-0.0005305716,0.0006086525,0.01103022
"2019-01-24 08:05:00",44561,"CKVY",12.49,26.21,26.08,26.27,25.9,87,87.4,86.9,0.419,22.8,22.93,22.62,5.054,4.978,308.9,8.26,7.672,7.923674,10.43,-0.0005305716,0.0006086525,0.01103022
"2019-01-24 08:10:00",44562,"CKVY",12.48,26.33,26.35,26.51,26.14,86.1,87,85.9,0.417,22.81,22.95,22.64,5.038,5.079,311.5,8.25,7.234,12.0348,10.43,-0.0005305716,0.0006086525,0.01103022
"2019-01-24 08:15:00",44563,"CKVY",12.5,26.33,26.38,26.51,26.26,86,86.3,85.8,0.417,22.76,22.93,22.61,4.652,4.849,319.4,9.08,6.357,17.10032,10.43,-0.0009384601,0.0004750318,0.02566258
"2019-01-24 08:20:00",44564,"CKVY",12.49,26.7,26.56,26.82,26.26,84.7,86.1,84.6,0.417,22.79,22.94,22.63,4.972,4.827,315.2,9.04,9.21,23.73611,10.43,-0.0009384601,0.0004750318,0.02566258
"2019-01-24 08:25:00",44565,"CKVY",12.52,26.63,26.67,26.82,26.57,85,85,84.6,0.417,22.7,22.85,22.58,5.316,5.122,310.5,8.2,8.33,32.62845,10.43,-0.0009384601,0.0004750318,0.02566258
"2019-01-24 08:30:00",44566,"CKVY",12.54,26.76,26.69,26.88,26.57,84.3,85.1,84.2,0.416,22.71,22.87,22.59,6.158,5.709,300.4,8.77,9.86,45.35617,10.43,-7.05901E-06,0.001706372,0.0529899
"2019-01-24 08:35:00",44567,"CKVY",12.57,26.82,26.95,27.13,26.7,84.1,84.3,83.2,0.416,22.68,22.79,22.49,6.708,6.486,296.5,9.46,10.08,63.39438,10.43,-7.05901E-06,0.001706372,0.0529899
"2019-01-24 08:40:00",44568,"CKVY",12.59,27.06,26.99,27.19,26.76,82.9,84.2,82.9,0.414,22.66,22.77,22.52,7.597,7.165,294.7,6.68,11.18,87.13435,10.43,-7.05901E-06,0.001706372,0.0529899
"2019-01-24 08:45:00",44569,"CKVY",12.6,26.94,27.04,27.19,26.82,83.6,83.6,82.8,0.415,22.6,22.71,22.46,8.2,7.955,292.7,5.251,10.52,104.8004,10.43,0.004433978,0.007099415,0.08723634
"2019-01-24 08:50:00",44570,"CKVY",12.6,26.94,27.03,27.19,26.75,82.9,83.6,82.4,0.412,22.53,22.71,22.38,8.56,8.36,298.8,7.318,11.62,112.7408,10.43,0.004433978,0.007099415,0.08723634
"2019-01-24 08:55:00",44571,"CKVY",12.61,27.06,26.98,27.13,26.82,82.1,83.6,82.1,0.41,22.5,22.67,22.27,8.4,8.41,301.8,7.35,11.18,108.8809,10.43,0.004433978,0.007099415,0.08723634
"2019-01-24 09:00:00",44572,"CKVY",12.62,27.25,27.18,27.37,27,81,82.1,80.6,0.408,22.2,22.43,22.03,8.79,8.56,301.8,7.09,13.37,115.7557,10.43,0.006797143,0.01004654,0.1234198
"2019-01-24 09:05:00",44573,"CKVY",12.65,27.44,27.23,27.5,26.94,79.33,81.7,79.26,0.402,22.08,22.32,21.78,8.82,8.74,304.8,7.633,12.06,125.6405,10.43,0.006797143,0.01004654,0.1234198
"2019-01-24 09:10:00",44574,"CKVY",12.67,27.62,27.58,27.74,27.37,77.54,79.29,77.4,0.396,21.67,21.92,21.36,9.16,9.07,307.6,7.731,12.49,144.7168,10.43,0.006797143,0.01004654,0.1234198
"2019-01-24 09:15:00",44575,"CKVY",12.9,27.56,27.61,27.74,27.43,78.47,78.85,77.33,0.4,21.71,21.92,21.42,8.55,8.92,309.7,5.76,11.84,157.2491,10.43,0.01034158,0.01449729,0.1599837
"2019-01-24 09:20:00",44576,"CKVY",13.04,27.68,27.65,27.81,27.43,76.37,78.43,75.61,0.391,21.49,21.85,20.99,8.09,8.36,308.5,6.335,10.08,168.0921,10.43,0.01034158,0.01449729,0.1599837
"2019-01-24 09:25:00",44577,"CKVY",13.12,27.5,27.6,27.81,27.43,77.16,77.4,76.03,0.392,21.29,21.51,21.06,7.424,7.715,301,7.751,10.08,162.0426,10.43,0.01034158,0.01449729,0.1599837
"2019-01-24 09:30:00",44578,"CKVY",13.24,27.68,27.59,27.74,27.37,75.89,77.4,75.82,0.389,21.17,21.41,20.95,7.623,7.468,304.3,6.958,11.18,149.4458,10.43,0.01177785,0.01607641,0.1959151
"2019-01-24 09:35:00",44579,"CKVY",13.39,27.56,27.56,27.74,27.37,75.86,76.75,75.2,0.387,21.02,21.26,20.71,8.15,7.833,298.8,7.111,13.59,143.2747,10.43,0.01177785,0.01607641,0.1959151
"2019-01-24 09:40:00",44580,"CKVY",13.54,27.56,27.58,27.74,27.43,77.44,77.81,75.86,0.395,21.26,21.59,20.95,8.61,8.44,297,6.955,12.06,160.9697,10.43,0.01177785,0.01607641,0.1959151
"2019-01-24 09:45:00",44581,"CKVY",13.63,27.68,27.58,27.68,27.43,77.16,77.44,76.71,0.395,21.34,21.49,21.21,8.81,8.74,296.8,7.313,11.18,181.1646,10.43,0.01433733,0.01896269,0.2304883
"2019-01-24 09:50:00",44582,"CKVY",13.67,27.62,27.64,27.81,27.5,76.78,77.61,76.34,0.392,21.38,21.59,21.13,9.04,8.93,293.9,5.888,12.71,197.2113,10.43,0.01433733,0.01896269,0.2304883
"2019-01-24 09:55:00",44583,"CKVY",13.71,27.56,27.62,27.81,27.5,76.3,76.99,75.75,0.389,21.15,21.42,20.91,9.64,9.31,295.7,6.927,12.93,196.3152,10.43,0.01433733,0.01896269,0.2304883
"2019-01-24 10:00:00",44584,"CKVY",13.76,27.68,27.61,27.81,27.43,75.61,76.68,75.61,0.387,21.12,21.28,20.92,10.23,9.92,294.4,6.009,13.59,196.477,10.43,0.01573119,0.02075594,0.2633146
"2019-01-24 10:05:00",44585,"CKVY",13.74,27.68,27.66,27.81,27.43,75.41,75.96,74.96,0.386,20.91,21.1,20.68,10.5,10.42,294,6.273,13.37,197.2923,10.43,0.01573119,0.02075594,0.2633146
"2019-01-24 10:10:00",44586,"CKVY",13.75,27.68,27.6,27.74,27.43,76.34,76.34,74.65,0.391,20.88,21.21,20.57,10.58,10.6,294.8,5.67,14.91,195.4232,10.43,0.01573119,0.02075594,0.2633146
"2019-01-24 10:15:00",44587,"CKVY",13.79,27.43,27.56,27.8,27.31,76.95,77.37,75.51,0.39,21.1,21.4,20.85,9.94,10.19,293,12.88,13.15,194.1757,10.43,0.01631566,0.02178103,0.2942087
"2019-01-24 10:20:00",44588,"CKVY",13.93,27.43,27.43,27.62,27.25,76.95,78.36,76.54,0.39,21.31,21.57,20.99,9.51,9.72,297.4,6.661,12.49,196.447,10.43,0.01631566,0.02178103,0.2942087
"2019-01-24 10:25:00",44589,"CKVY",13.9,27.55,27.64,27.92,27.37,77.26,77.33,76.4,0.394,21.33,21.49,21.07,8.34,8.91,293.6,17.8,11.4,208.7368,10.43,0.01631566,0.02178103,0.2942087
"2019-01-24 10:30:00",44590,"CKVY",14.07,27.55,27.5,27.67,27.24,76.94,78.49,76.46,0.392,21.31,21.62,21.02,8.34,8.43,296.9,7.479,11.62,214.7746,10.43,0.01746204,0.02235924,0.322544
"2019-01-24 10:35:00",44591,"CKVY",14.01,27.67,27.62,27.79,27.49,75.36,77.18,75.36,0.386,21.23,21.42,20.87,8.11,8.15,303.1,7.101,13.15,217.9955,10.43,0.01746204,0.02235924,0.322544
"2019-01-24 10:40:00",44592,"CKVY",13.96,27.55,27.66,27.79,27.48,76.12,76.29,74.95,0.388,20.97,21.17,20.75,9.21,8.58,297,6.974,13.37,214.2156,10.43,0.01746204,0.02235924,0.322544
"2019-01-24 10:45:00",44593,"CKVY",13.92,28.04,27.78,28.17,27.55,75.12,76.15,74.16,0.391,20.98,21.3,20.72,9.62,9.43,299.5,9.06,15.78,218.5292,10.43,0.01873687,0.02386959,0.3486258
"2019-01-24 10:50:00",44594,"CKVY",13.88,28.16,28,28.29,27.79,74.85,75.98,74.43,0.391,21.22,21.43,21.05,9.96,9.87,298.7,9.34,13.15,239.2383,10.43,0.01873687,0.02386959,0.3486258
"2019-01-24 10:55:00",44595,"CKVY",13.85,28.16,28.25,28.41,28.04,74.06,75.91,74.06,0.387,21.3,21.55,20.97,9.67,9.76,304.4,8.88,14.03,272.3515,10.43,0.01873687,0.02386959,0.3486258
"2019-01-24 11:00:00",44596,"CKVY",13.83,28.41,28.43,28.78,28.16,74.06,74.64,72.89,0.391,21.16,21.41,20.82,10.26,9.92,299.5,8.14,15.12,325.0894,10.43,0.0249806,0.03105489,0.3718035
"2019-01-24 11:05:00",44597,"CKVY",13.82,28.54,28.35,28.54,28.16,76.12,76.22,73.99,0.404,21.55,21.99,21.13,10.34,10.39,301.5,8.7,14.47,355.4178,10.43,0.0249806,0.03105489,0.3718035
"2019-01-24 11:10:00",44598,"CKVY",13.81,28.72,28.6,28.91,28.41,73.64,76.12,73.09,0.394,21.46,21.98,21.05,10.56,10.52,309.1,8.65,14.03,372.3094,10.43,0.0249806,0.03105489,0.3718035
"2019-01-24 11:15:00",44599,"CKVY",13.81,28.85,28.66,28.85,28.54,73.02,74.71,72.23,0.392,21.27,21.65,20.74,9.91,10.25,315.7,10.88,14.91,371.9037,10.43,0.02664328,0.03306615,0.3920976
"2019-01-24 11:20:00",44600,"CKVY",13.81,28.78,28.75,28.91,28.6,74.5,74.81,72.71,0.399,21.39,21.79,21.06,9.47,9.65,314,8.44,12.28,368.4328,10.43,0.02664328,0.03306615,0.3920976
"2019-01-24 11:25:00",44601,"CKVY",13.82,28.53,28.6,28.78,28.35,72.99,74.78,72.75,0.387,21.24,21.79,20.84,9.02,9.2,311.4,8.88,13.59,352.6379,10.43,0.02664328,0.03306615,0.3920976
"2019-01-24 11:30:00",44602,"CKVY",13.83,28.41,28.42,28.53,28.28,73.91,73.95,72.99,0.39,21.04,21.28,20.81,8.79,8.88,311.8,9.16,13.37,317.0912,10.43,0.02413815,0.03024106,0.4096163
"2019-01-24 11:35:00",44603,"CKVY",13.83,28.35,28.39,28.53,28.28,74.39,74.77,73.4,0.392,21.18,21.44,20.9,8.88,8.78,309.2,10.32,11.4,283.0464,10.43,0.02413815,0.03024106,0.4096163
"2019-01-24 11:40:00",44604,"CKVY",13.84,28.59,28.54,28.72,28.35,72.71,74.26,72.26,0.387,21,21.27,20.74,8.73,8.9,317.8,8.62,11.62,270.9626,10.43,0.02413815,0.03024106,0.4096163
"2019-01-24 11:45:00",44605,"CKVY",13.84,28.47,28.63,28.84,28.47,72.84,73.95,72.22,0.385,21.11,21.41,20.73,8.67,8.65,313.7,11.46,12.93,281.0067,10.43,0.02394658,0.02991101,0.4240067
"2019-01-24 11:50:00",44606,"CKVY",13.84,28.47,28.54,28.71,28.4,73.22,74.6,72.67,0.387,21.27,21.59,20.77,8.65,8.6,314.4,8.91,12.06,296.8418,10.43,0.02394658,0.02991101,0.4240067
"2019-01-24 11:55:00",44607,"CKVY",13.85,28.9,28.69,28.96,28.47,74.22,74.25,72.5,0.4,21.18,21.8,20.76,8.4,8.63,311.3,9.29,12.06,311.7875,10.43,0.02394658,0.02991101,0.4240067
"2019-01-24 12:00:00",44608,"CKVY",13.85,28.83,28.88,29.02,28.77,73.32,74.22,72.7,0.394,21.4,21.83,21.12,7.81,8.11,308.3,8.86,11.62,329.2655,10.43,0.0265872,0.03261061,0.4350473
"2019-01-24 12:05:00",44609,"CKVY",13.85,29.02,28.95,29.14,28.77,72.91,74.59,71.71,0.395,21.49,22.03,20.86,7.568,7.784,311,9.27,11.18,345.9786,10.43,0.0265872,0.03261061,0.4350473
"2019-01-24 12:10:00",44610,"CKVY",13.86,29.27,29.08,29.33,28.9,72.7,73.87,71.95,0.397,21.53,21.97,21.13,7.293,7.32,304,9.42,9.43,360.0003,10.43,0.0265872,0.03261061,0.4350473
"2019-01-24 12:15:00",44611,"CKVY",13.86,29.39,29.22,29.45,29.02,72.46,73.63,72.15,0.398,21.56,21.8,21.26,7.151,7.269,298,7.188,8.99,375.3748,10.43,0.03050061,0.0365071,0.4428048
"2019-01-24 12:20:00",44612,"CKVY",13.86,29.51,29.53,29.76,29.27,70.47,73.25,69.54,0.389,21.34,22.13,20.71,7.449,7.156,308.1,9.03,11.84,413.9935,10.43,0.03050061,0.0365071,0.4428048
"2019-01-24 12:25:00",44613,"CKVY",13.86,29.7,29.76,30.19,29.45,69.4,71.12,68.85,0.386,21.17,21.63,20.79,8.45,7.908,314,8.09,14.69,476.5385,10.43,0.03050061,0.0365071,0.4428048
"2019-01-24 12:30:00",44614,"CKVY",13.86,30.25,30.18,30.62,29.63,69.47,70.88,68.44,0.395,21.42,22.19,20.84,9.18,8.86,309.8,10.19,13.37,559.1692,10.43,0.04496277,0.05254709,0.4475406
"2019-01-24 12:35:00",44615,"CKVY",13.86,29.45,29.65,30.25,29.38,71.53,71.91,68.89,0.394,21.18,21.58,20.68,9.23,9.36,306.7,11.67,14.25,591.7068,10.43,0.04496277,0.05254709,0.4475406
"2019-01-24 12:40:00",44616,"CKVY",13.86,29.19,29.33,29.51,29.13,71.18,72.52,70.7,0.388,21.25,21.65,20.87,8.96,9.09,304.6,8.75,12.28,557.5815,10.43,0.04496277,0.05254709,0.4475406
"2019-01-24 12:45:00",44617,"CKVY",13.87,29.13,29.33,29.5,29.13,71.87,71.9,70.15,0.391,21.14,21.5,20.67,9.17,8.94,312.9,8.1,15.12,487.7174,10.43,0.03372657,0.04092397,0.4489105
"2019-01-24 12:50:00",44618,"CKVY",13.87,29.19,29.25,29.44,29.13,70.56,72.48,70.53,0.385,21.25,21.65,20.77,9.41,9.24,317.4,8.87,12.93,437.7584,10.43,0.03372657,0.04092397,0.4489105
"2019-01-24 12:55:00",44619,"CKVY",13.87,29.07,29.25,29.44,28.95,71.87,73.75,70.49,0.39,21.33,22.06,20.78,9.43,9.48,317.6,10.89,12.49,424.2595,10.43,0.03372657,0.04092397,0.4489105
"2019-01-24 13:00:00",44620,"CKVY",13.87,29.01,28.86,29.13,28.7,71.9,72.69,71.59,0.389,20.99,21.24,20.69,8.9,9.31,323.1,8.62,12.06,380.0182,10.42,0.02841253,0.03516937,0.4468884
"2019-01-24 13:05:00",44621,"CKVY",13.87,28.88,28.89,29.07,28.7,71.38,72.69,70.9,0.384,21.02,21.35,20.6,8.32,8.64,311.9,9.06,11.62,341.7892,10.42,0.02841253,0.03516937,0.4468884
"2019-01-24 13:10:00",44622,"CKVY",13.87,28.88,28.9,29.07,28.76,69.5,73.07,69.46,0.374,20.73,21.35,20.06,7.972,8.05,323.2,12.48,13.59,298.3233,10.42,0.02841253,0.03516937,0.4468884
"2019-01-24 13:15:00",44623,"CKVY",13.88,29.13,28.99,29.13,28.76,69.32,70.63,68.81,0.377,20.3,20.77,20,7.54,7.756,325.4,11.8,10.08,296.5818,10.42,0.02563972,0.03195386,0.4418463
"2019-01-24 13:20:00",44624,"CKVY",13.88,29,28.99,29.25,28.88,69.8,70.49,69.35,0.377,20.41,20.6,20.14,7.4,7.418,338.1,8.44,10.52,297.3216,10.42,0.02563972,0.03195386,0.4418463
"2019-01-24 13:25:00",44625,"CKVY",13.88,29,28.95,29.13,28.82,70.25,70.35,68.94,0.38,20.29,20.66,20,6.928,7.281,334.2,11.77,9.43,305.7892,10.42,0.02563972,0.03195386,0.4418463
"2019-01-24 13:30:00",44626,"CKVY",13.88,29.19,29.04,29.25,28.88,69.42,70.21,68.9,0.378,20.29,20.6,20.06,6.479,6.771,332.2,13.2,8.77,303.3624,10.42,0.02593373,0.03207402,0.4334313
"2019-01-24 13:35:00",44627,"CKVY",13.88,29.37,29.29,29.43,29.18,68.25,70.21,68.25,0.375,20.4,20.88,20.11,5.409,5.951,302.2,13.73,8.99,297.132,10.42,0.02593373,0.03207402,0.4334313
"2019-01-24 13:40:00",44628,"CKVY",13.89,29.06,29.15,29.37,28.87,68.73,69.79,66.4,0.373,19.92,20.47,19.41,5.43,5.327,308.1,9.57,10.52,298.4581,10.42,0.02593373,0.03207402,0.4334313
"2019-01-24 13:45:00",44629,"CKVY",13.89,29.37,29.25,29.43,28.94,67.36,68.97,67.05,0.37,20.12,20.5,19.73,5.46,5.356,317.2,10.27,10.96,310.8156,10.42,0.02762946,0.03329675,0.4216755
"2019-01-24 13:50:00",44630,"CKVY",13.89,29,29.31,29.62,28.94,68.32,69.38,66.46,0.369,19.98,20.76,19.35,6.07,5.663,305.8,14.52,9.86,333.6016,10.42,0.02762946,0.03329675,0.4216755
"2019-01-24 13:55:00",44631,"CKVY",13.89,29,29.04,29.24,28.87,68.93,70,67.05,0.373,19.9,20.42,19.43,6.254,6.231,307.1,10.67,12.71,347.9193,10.42,0.02762946,0.03329675,0.4216755
"2019-01-24 14:00:00",44632,"CKVY",13.89,29.12,29.13,29.37,28.87,68.73,69.17,67.11,0.373,19.91,20.27,19.59,7.097,6.701,312.6,13.36,12.93,346.5654,10.42,0.02836379,0.03445726,0.4067737
"2019-01-24 14:05:00",44633,"CKVY",13.88,29.12,29.07,29.18,28.93,69.24,69.28,67.97,0.376,20.04,20.32,19.77,7.443,7.412,307.4,8.74,10.08,331.9232,10.42,0.02836379,0.03445726,0.4067737
"2019-01-24 14:10:00",44634,"CKVY",13.89,29,29.08,29.24,28.93,68.14,69.55,67.87,0.368,20.05,20.34,19.75,7.506,7.364,329.6,11.02,11.4,306.6379,10.42,0.02836379,0.03445726,0.4067737
"2019-01-24 14:15:00",44635,"CKVY",13.89,29.3,28.91,29.3,28.69,68.86,69.28,67.9,0.377,19.94,20.39,19.62,7.844,7.678,335.1,10,12.49,280.3626,10.42,0.02451706,0.03088079,0.388634
"2019-01-24 14:20:00",44636,"CKVY",13.89,29.92,29.29,29.92,29.12,67.15,69.11,67.11,0.377,20.22,20.52,19.9,8.58,8.11,338.5,10.21,13.15,289.2162,10.42,0.02451706,0.03088079,0.388634
"2019-01-24 14:25:00",44637,"CKVY",13.89,29.24,29.48,29.98,29.12,69.07,69.07,67.11,0.377,20.24,20.59,19.93,9.4,9.07,330.2,10.94,13.59,312.6032,10.41,0.02451706,0.03088079,0.388634
"2019-01-24 14:30:00",44638,"CKVY",13.88,29,29.11,29.24,29,69.14,69.21,67.8,0.374,20.03,20.36,19.69,9.72,9.53,331.5,9.16,13.37,327.6664,10.41,0.02605433,0.03319268,0.3674969
"2019-01-24 14:35:00",44639,"CKVY",13.89,28.44,28.69,29.06,28.44,70,70.34,68.66,0.37,20,20.29,19.76,10.38,10.11,333,8.99,15.34,297.7716,10.41,0.02605433,0.03319268,0.3674969
"2019-01-24 14:40:00",44640,"CKVY",13.89,28.87,28.73,29,28.44,66.74,70.03,66.74,0.359,19.54,20.04,19.1,10.87,10.65,329.6,8.98,16.88,258.5916,10.41,0.02605433,0.03319268,0.3674969
"2019-01-24 14:45:00",44641,"CKVY",13.89,28.81,28.95,29.37,28.75,66.01,67.15,65.36,0.354,19.12,19.35,18.83,10.9,10.84,332.1,7.996,14.03,250.9265,10.41,0.02251777,0.03005716,0.3438871
"2019-01-24 14:50:00",44642,"CKVY",13.89,28.81,28.82,29,28.69,66.67,66.87,65.4,0.358,18.97,19.24,18.63,10.28,10.58,334.4,13.03,14.47,256.5423,10.41,0.02251777,0.03005716,0.3438871
"2019-01-24 14:55:00",44643,"CKVY",13.89,29.06,28.95,29.12,28.75,66.36,67.04,66.19,0.36,19.21,19.53,18.89,9.39,9.89,339.4,9.52,14.47,266.3607,10.41,0.02251777,0.03005716,0.3438871
"2019-01-24 15:00:00",44644,"CKVY",13.89,30.91,30.22,30.97,29,63.23,67.01,63.23,0.37,19.78,20.55,19.19,8.41,8.93,341.4,12.25,10.96,304.2803,10.41,0.02685894,0.03488388,0.3174084
"2019-01-24 15:05:00",44645,"CKVY",13.89,29.98,30.51,30.97,29.86,64.64,65.4,61.82,0.364,19.57,20.06,18.85,8.2,8.37,335.7,12.97,13.37,387.0215,10.41,0.02685894,0.03488388,0.3174084
"2019-01-24 15:10:00",44646,"CKVY",13.89,30.73,30.45,30.85,29.86,61.14,64.71,61.03,0.355,19.31,19.82,18.86,8.02,7.996,331.3,13.81,11.62,446.1372,10.41,0.02685894,0.03488388,0.3174084
"2019-01-24 15:15:00",44647,"CKVY",13.89,29.12,29.69,30.79,29,65.26,65.33,61.17,0.355,19.06,19.52,18.62,7.935,8.01,331.5,11.69,11.62,458.9152,10.41,0.03260135,0.04078187,0.2883385
"2019-01-24 15:20:00",44648,"CKVY",13.89,29,29.03,29.18,28.87,65.12,66.22,65.12,0.352,18.97,19.21,18.63,6.841,7.31,334.2,14.19,8.11,363.4919,10.41,0.03260135,0.04078187,0.2883385
"2019-01-24 15:25:00",44649,"CKVY",13.9,28.56,28.83,29,28.56,64.85,65.36,64.09,0.344,18.48,18.84,18.24,6.88,6.925,335.7,10.69,13.37,292.6734,10.41,0.03260135,0.04078187,0.2883385
"2019-01-24 15:30:00",44650,"CKVY",13.9,28.81,28.5,28.81,28.38,63.95,65.12,63.88,0.343,18.08,18.4,17.79,6.88,6.875,342.9,17.07,11.62,205.6806,10.41,0.01787762,0.02418199,0.2572923
"2019-01-24 15:35:00",44651,"CKVY",13.89,29.74,29.35,29.98,28.69,61.58,64.02,61.55,0.343,18.19,18.43,17.87,7.207,7.298,336.1,19.47,11.62,211.9638,10.41,0.01787762,0.02418199,0.2572923
"2019-01-24 15:40:00",44652,"CKVY",13.89,30.29,30.2,30.48,29.8,60.31,62.68,59.97,0.344,18.4,19.03,18.01,5.643,6.459,327.8,15.44,5.918,262.3145,10.41,0.01787762,0.02418199,0.2572923
"2019-01-24 15:45:00",44653,"CKVY",13.89,29.98,29.84,30.36,29.37,61.21,61.96,59.97,0.345,18.03,18.26,17.81,4.289,5.01,313.8,39.42,5.699,305.1956,10.41,0.02499215,0.03192476,0.2240389
"2019-01-24 15:50:00",44654,"CKVY",13.89,30.97,30.83,31.53,29.92,57.84,61.21,57.5,0.339,18.21,18.72,17.76,2.684,3.271,266,18.58,3.507,305.5321,10.41,0.02499215,0.03192476,0.2240389
"2019-01-24 15:55:00",44655,"CKVY",13.89,29.37,30.25,31.28,29.24,61.17,61.21,57.7,0.336,17.65,18.38,17.18,2.805,2.533,300.9,25.44,8.55,264.9474,10.41,0.02499215,0.03192476,0.2240389
"2019-01-24 16:00:00",44656,"CKVY",13.88,29.61,29.7,30.11,29.24,59.56,61.69,58.49,0.33,17.54,17.91,17.09,2.93,2.664,334.8,32.29,8.11,253.6042,10.41,0.01984061,0.02417263,0.1891459
"2019-01-24 16:05:00",44657,"CKVY",13.87,29.43,29.36,29.68,29.12,60.52,61.14,59.35,0.333,17.36,17.75,17.04,4.094,3.613,313.5,17.48,11.4,257.593,10.41,0.01984061,0.02417263,0.1891459
"2019-01-24 16:10:00",44658,"CKVY",13.87,28.13,28.9,29.61,28.13,63.71,63.71,60.24,0.332,17.36,17.56,17.14,4.371,4.303,294.1,13.95,7.453,252.5799,10.41,0.01984061,0.02417263,0.1891459
"2019-01-24 16:15:00",44659,"CKVY",13.87,27.39,27.66,28.13,27.26,65.74,65.84,63.75,0.333,17.41,17.6,17.25,5.539,5.015,301.7,9.55,9.86,238.0544,10.41,0.01643544,0.02134346,0.1530407
"2019-01-24 16:20:00",44660,"CKVY",13.86,27.39,27.96,28.5,27.33,67.22,67.22,64.3,0.34,17.85,18.15,17.35,6.207,5.705,316.8,10.86,11.62,224.7949,10.41,0.01643544,0.02134346,0.1530407
"2019-01-24 16:25:00",44661,"CKVY",13.86,27.02,27.23,27.51,26.83,68.83,68.83,67.25,0.343,18.03,18.19,17.86,7.181,6.748,312.8,10.93,11.84,197.8295,10.41,0.01643544,0.02134346,0.1530407
"2019-01-24 16:30:00",44662,"CKVY",13.87,27.01,27.05,27.26,26.83,68.62,68.97,68.17,0.342,18.09,18.22,17.96,8.56,7.875,312,8.26,16.22,163.4003,10.41,0.01006945,0.01527655,0.1162079
"2019-01-24 16:35:00",44663,"CKVY",13.88,27.26,27.1,27.38,26.89,68.24,68.89,67.72,0.343,18.13,18.26,17.98,10.29,9.5,315.5,7.695,17.97,127.7016,10.4,0.01006945,0.01527655,0.1162079
"2019-01-24 16:40:00",44664,"CKVY",13.88,27.01,27.18,27.38,27.01,68.75,68.89,68.2,0.343,18.19,18.33,18.01,11.95,11.12,319.1,7.948,17.76,112.6217,10.4,0.01006945,0.01527655,0.1162079
"2019-01-24 16:45:00",44665,"CKVY",13.86,26.94,27.07,27.32,26.82,69.09,69.23,68,0.343,18.11,18.26,17.95,12.89,12.54,317,6.408,18.41,104.8946,10.4,0.008361979,0.01489228,0.08001871
"2019-01-24 16:50:00",44666,"CKVY",13.29,26.88,26.77,26.94,26.64,69.13,69.64,69.06,0.343,18.09,18.23,17.96,12.91,12.91,315.7,6.288,16,82.0743,10.4,0.008361979,0.01489228,0.08001871
"2019-01-24 16:55:00",44667,"CKVY",13.21,26.95,26.85,27.01,26.64,69,69.54,68.72,0.343,18.09,18.21,17.95,12.47,12.72,315.8,6.599,15.34,55.4915,10.4,0.008361979,0.01489228,0.08001871
"2019-01-24 17:00:00",44668,"CKVY",13.15,27.14,26.97,27.2,26.76,68.66,69.58,68.62,0.344,18.19,18.34,18.01,11.39,11.81,318.1,6.92,14.03,35.52173,10.4,0.008271492,0.01504894,0.04628492
"2019-01-24 17:05:00",44669,"CKVY",13.1,27.2,27.25,27.45,27.08,68.83,68.83,67.49,0.346,18.15,18.39,17.93,10.88,11.17,319.7,8.9,14.03,27.73603,10.4,0.008271492,0.01504894,0.04628492
"2019-01-24 17:10:00",44670,"CKVY",13.07,27.39,27.37,27.7,26.95,68.76,69.24,67.18,0.348,18.27,18.52,18.02,10.23,10.56,319.4,9.15,12.28,23.34216,10.4,0.008271492,0.01504894,0.04628492
"2019-01-24 17:15:00",44671,"CKVY",13.06,27.39,27.36,27.57,27.14,67.73,68.76,67.32,0.343,18.21,18.45,17.99,9.94,10.18,323.4,7.79,13.59,19.3379,10.4,0.005735858,0.01209835,0.02144815
"2019-01-24 17:20:00",44672,"CKVY",13.03,27.45,27.51,27.76,27.26,67.73,68.35,66.05,0.344,18.13,18.44,17.71,9.13,9.47,334,9.55,11.4,15.2965,10.4,0.005735858,0.01209835,0.02144815
"2019-01-24 17:25:00",44673,"CKVY",13.02,27.76,27.58,27.82,27.39,66.91,67.9,66.08,0.344,18.15,18.36,17.85,8.76,8.94,350.2,12.98,12.06,11.5022,10.4,0.005735858,0.01209835,0.02144815
"2019-01-24 17:30:00",44674,"CKVY",13.01,27.26,27.52,27.76,27.2,69.45,69.52,66.87,0.35,18.33,18.68,18.05,7.963,8.37,341.9,10.26,10.52,8.147285,10.4,0.002154822,0.002723428,0.00893405
"2019-01-24 17:35:00",44675,"CKVY",12.99,27.33,27.27,27.39,27.08,69.31,69.76,68.9,0.35,18.55,18.7,18.32,7.334,7.676,344.5,9.03,8.99,5.274521,10.4,0.002154822,0.002723428,0.00893405
"2019-01-24 17:40:00",44676,"CKVY",12.98,27.33,27.27,27.39,27.14,69.45,69.86,68.94,0.351,18.6,18.77,18.4,6.593,6.984,342.8,7.897,8.55,3.342001,10.4,0.002154822,0.002723428,0.00893405
"2019-01-24 17:45:00",44677,"CKVY",12.98,27.15,27.3,27.46,27.15,69.8,70.14,68.49,0.35,18.5,18.81,18.3,5.993,6.244,344.7,11.34,7.891,2.048464,10.4,0.001199088,0.001695313,0.002118599
"2019-01-24 17:50:00",44678,"CKVY",12.97,27.28,27.24,27.4,27.03,69.08,69.8,68.7,0.348,18.51,18.68,18.3,5.584,5.781,356.3,9.05,7.891,1.186493,10.4,0.001199088,0.001695313,0.002118599
"2019-01-24 17:55:00",44679,"CKVY",12.96,27.21,27.25,27.4,27.09,69.63,69.63,68.64,0.35,18.45,18.63,18.28,5.23,5.389,356.9,8.03,7.014,0.6006126,10.4,0.001199088,0.001695313,0.002118599
"2019-01-24 18:00:00",44680,"CKVY",12.96,27.03,27.06,27.21,26.84,70.83,70.9,69.56,0.353,18.66,18.88,18.5,4.935,5.12,356.9,10.35,6.357,0.2459607,10.4,0.0004548841,0.0008684137,2.5E-07
"2019-01-24 18:05:00",44681,"CKVY",12.95,27.03,26.99,27.09,26.78,70.08,70.97,70.01,0.349,18.66,18.85,18.4,4.666,4.765,342.8,9.78,6.576,0.06894112,10.4,0.0004548841,0.0008684137,2.5E-07
"2019-01-24 18:10:00",44682,"CKVY",12.95,26.79,26.99,27.16,26.79,71.25,71.25,69.6,0.352,18.62,18.85,18.36,4.365,4.538,336.4,8.93,6.138,0.003620935,10.4,0.0004548841,0.0008684137,2.5E-07
"2019-01-24 18:15:00",44683,"CKVY",12.94,26.54,26.71,26.91,26.48,73.11,73.15,70.98,0.357,18.86,19.13,18.64,4.29,4.305,328.9,7.877,5.699,0,10.4,-0.000168905,0.0001231846,2.5E-07
"2019-01-24 18:20:00",44684,"CKVY",12.94,26.36,26.45,26.54,26.24,73.66,73.66,72.8,0.357,19.05,19.2,18.83,4.363,4.311,318.3,5.793,6.576,0,10.4,-0.000168905,0.0001231846,2.5E-07
"2019-01-24 18:25:00",44685,"CKVY",12.94,26.17,26.28,26.48,26.11,74.97,74.97,73.66,0.361,19.21,19.39,19.04,4.619,4.461,318.3,6.05,6.795,0,10.4,-0.000168905,0.0001231846,2.5E-07
"2019-01-24 18:30:00",44686,"CKVY",12.93,25.93,26.02,26.24,25.93,75.28,75.59,74.76,0.359,19.26,19.4,19.13,4.719,4.635,316.5,5.671,6.357,0,10.4,-0.0004861601,-0.0002873729,2.5E-07
"2019-01-24 18:35:00",44687,"CKVY",12.93,26.18,26.11,26.3,25.87,74.08,75.39,73.84,0.357,19.17,19.36,19,4.734,4.749,326.4,8.17,7.672,0,10.4,-0.0004861601,-0.0002873729,2.5E-07
"2019-01-24 18:40:00",44688,"CKVY",12.92,26.55,26.4,26.67,26.18,72.71,74.12,72.71,0.355,19.07,19.22,18.92,4.857,4.79,325.5,8.83,7.234,0,10.4,-0.0004861601,-0.0002873729,2.5E-07
"2019-01-24 18:45:00",44689,"CKVY",12.92,27.17,26.89,27.23,26.55,71.54,72.74,71.4,0.359,19.1,19.37,18.89,5.198,5.099,318.5,11.92,9.43,0,10.4,-0.0001907181,7.576303E-05,2.5E-07
"2019-01-24 18:50:00",44690,"CKVY",12.92,26.92,26.97,27.3,26.8,72.4,72.78,71.17,0.359,19.2,19.36,19.03,5.539,5.366,323.8,7.783,8.33,0,10.4,-0.0001907181,7.576303E-05,2.5E-07
"2019-01-24 18:55:00",44691,"CKVY",12.91,26.67,26.82,26.98,26.67,73.26,73.26,72.4,0.36,19.24,19.41,19.11,5.628,5.583,323.9,8.21,8.33,0,10.4,-0.0001907181,7.576303E-05,2.5E-07
"2019-01-24 19:00:00",44692,"CKVY",12.9,26.8,26.82,26.92,26.61,73.88,73.91,73.09,0.365,19.45,19.71,19.19,5.785,5.684,327,7.063,8.77,0,10.4,0.0002000755,0.000541756,2.5E-07
"2019-01-24 19:05:00",44693,"CKVY",12.9,26.62,26.74,26.86,26.56,74.78,74.91,73.84,0.367,19.67,19.86,19.48,5.6,5.733,321.6,7.576,8.11,0,10.4,0.0002000755,0.000541756,2.5E-07
"2019-01-24 19:10:00",44694,"CKVY",12.9,26.68,26.6,26.8,26.37,75.19,75.67,74.77,0.37,19.79,19.98,19.64,5.622,5.6,319.1,5.911,7.891,0,10.4,0.0002000755,0.000541756,2.5E-07
"2019-01-24 19:15:00",44695,"CKVY",12.9,26.55,26.51,26.74,26.31,76.25,76.7,75.12,0.373,20.01,20.17,19.76,5.431,5.432,313.1,6.371,8.55,0,10.4,-9.409278E-06,0.0002765525,2.5E-07
"2019-01-24 19:20:00",44696,"CKVY",12.89,26.8,26.69,26.87,26.49,76.56,76.63,76.15,0.378,20.26,20.49,20.02,6.012,5.674,315.5,7.121,9.21,0,10.4,-9.409278E-06,0.0002765525,2.5E-07
"2019-01-24 19:25:00",44697,"CKVY",12.88,26.74,26.95,27.17,26.68,78.56,78.56,75.91,0.387,20.7,21.07,20.41,6.857,6.518,315.1,6.447,11.18,0,10.4,-9.409278E-06,0.0002765525,2.5E-07
"2019-01-24 19:30:00",44698,"CKVY",12.89,26.8,26.81,26.93,26.68,79.38,79.45,78.42,0.392,21.13,21.3,20.97,7.713,7.372,316.1,6.864,10.74,0,10.4,0.000143098,0.0004323348,2.5E-07
"2019-01-24 19:35:00",44699,"CKVY",12.89,26.49,26.67,26.8,26.43,81.2,81.2,79.38,0.396,21.37,21.59,21.12,7.883,7.866,311.7,7.095,10.52,0,10.4,0.000143098,0.0004323348,2.5E-07
"2019-01-24 19:40:00",44700,"CKVY",12.88,26.62,26.63,26.74,26.43,80.7,81.2,80.1,0.395,21.43,21.59,21.31,7.848,7.816,309.3,6.713,10.3,0,10.4,0.000143098,0.0004323348,2.5E-07
"2019-01-24 19:45:00",44701,"CKVY",12.88,26.43,26.57,26.68,26.37,81.8,81.8,80.4,0.398,21.49,21.69,21.34,7.804,7.784,303.3,8.15,10.96,0,10.4,0.0002181295,0.000481707,2.5E-07
"2019-01-24 19:50:00",44702,"CKVY",12.88,26.87,26.71,27.11,26.25,80.3,82.1,79.66,0.398,21.66,21.81,21.5,8.54,8.08,298.5,8.03,15.34,0,10.4,0.0002181295,0.000481707,2.5E-07
"2019-01-24 19:55:00",44703,"CKVY",12.88,26.68,26.79,26.99,26.56,82.4,82.5,80.4,0.405,21.97,22.19,21.67,9,8.8,305.2,7.561,15.78,0,10.4,0.0002181295,0.000481707,2.5E-07
"2019-01-24 20:00:00",44704,"CKVY",12.88,26.99,26.84,27.05,26.56,80.8,82.5,80.7,0.402,21.89,22.11,21.71,9.08,9.13,318.8,10.79,12.49,0,10.4,0.0003289356,0.0005925113,2.5E-07
"2019-01-24 20:05:00",44705,"CKVY",12.87,26.99,26.91,27.05,26.74,81.2,81.4,80.7,0.404,21.9,22.07,21.74,8.35,8.72,318.8,9.49,10.74,0,10.4,0.0003289356,0.0005925113,2.5E-07
"2019-01-24 20:10:00",44706,"CKVY",12.87,27.05,27,27.18,26.81,81.1,81.7,80.8,0.405,22.03,22.19,21.89,7.667,7.964,312,7.63,10.52,0,10.4,0.0003289356,0.0005925113,2.5E-07
"2019-01-24 20:15:00",44707,"CKVY",12.87,27.11,27.12,27.24,26.93,80.3,81.2,80.3,0.402,22.01,22.17,21.8,7.462,7.486,314.3,9.62,11.4,0,10.4,0.0002176181,0.0004779276,2.5E-07
"2019-01-24 20:20:00",44708,"CKVY",12.86,27.18,27.26,27.42,26.99,81.7,81.7,79.66,0.41,22.02,22.45,21.78,6.921,7.423,318.4,16.77,11.18,0,10.4,0.0002176181,0.0004779276,2.5E-07
"2019-01-24 20:25:00",44709,"CKVY",12.86,27.24,27.3,27.42,27.18,80.8,81.8,80.2,0.406,22.2,22.46,22.01,6.44,6.68,317.1,12.71,9.21,0,10.4,0.0002176181,0.0004779276,2.5E-07
"2019-01-24 20:30:00",44710,"CKVY",12.85,27.42,27.31,27.42,27.18,81.2,81.5,80.7,0.411,22.28,22.49,22.05,6.074,6.199,306.3,11.1,9.86,0,10.4,-0.0001167648,0.0001126438,2.5E-07
"2019-01-24 20:35:00",44711,"CKVY",12.86,27.48,27.46,27.67,27.24,80.6,81.6,80,0.41,22.37,22.51,22.21,6.41,6.101,304.3,8.88,10.96,0,10.41,-0.0001167648,0.0001126438,2.5E-07
"2019-01-24 20:40:00",44712,"CKVY",12.86,27.61,27.55,27.67,27.42,80.1,80.7,79.87,0.409,22.29,22.44,22.11,6.351,6.425,298.3,9.15,9.43,0,10.41,-0.0001167648,0.0001126438,2.5E-07
"2019-01-24 20:45:00",44713,"CKVY",12.86,27.74,27.61,27.8,27.42,79.35,80.5,79.18,0.407,22.19,22.42,22.01,6.193,6.284,300,9.4,8.99,0,10.41,-0.0002438625,-2.695869E-05,2.5E-07
"2019-01-24 20:50:00",44714,"CKVY",12.85,27.74,27.54,27.74,27.3,79.29,80.5,79.29,0.407,22.15,22.3,21.96,6.009,6.001,305.8,10.54,10.74,0,10.41,-0.0002438625,-2.695869E-05,2.5E-07
"2019-01-24 20:55:00",44715,"CKVY",12.85,28.05,27.92,28.11,27.68,78.15,79.67,77.87,0.406,22.17,22.34,21.98,6.982,6.615,316.8,22.4,15.78,0,10.41,-0.0002438625,-2.695869E-05,2.5E-07
"2019-01-24 21:00:00",44716,"CKVY",12.85,27.92,27.99,28.17,27.67,78.49,79.45,77.56,0.406,22.09,22.3,21.94,6.759,6.922,325.3,18.25,10.74,0,10.41,-1.106351E-05,0.0002533228,2.5E-07
"2019-01-24 21:05:00",44717,"CKVY",12.84,27.3,27.88,28.05,27.3,80.6,80.6,78.25,0.406,22.19,22.35,22,6.724,6.743,332.2,21.77,10.96,0,10.41,-1.106351E-05,0.0002533228,2.5E-07
"2019-01-24 21:10:00",44718,"CKVY",12.84,26.56,27.01,27.55,26.56,84.6,84.6,80.5,0.414,22.43,22.65,22.15,5.437,6.054,21.14,33.72,11.18,0,10.41,-1.106351E-05,0.0002533228,2.5E-07
"2019-01-24 21:15:00",44719,"CKVY",12.84,27.3,26.77,27.55,26.31,81.7,85.8,80.6,0.412,22.55,22.8,22.24,4.874,5.115,354.9,44.38,7.453,0,10.41,-0.0004892031,-0.00032409,2.5E-07
"2019-01-24 21:20:00",44720,"CKVY",12.84,27.18,26.94,27.3,26.69,82.1,83.9,81.5,0.412,22.48,22.67,22.24,3.672,4.338,11.94,41.27,7.234,0,10.41,-0.0004892031,-0.00032409,2.5E-07
"2019-01-24 21:25:00",44721,"CKVY",12.84,28.29,27.83,28.29,27.12,76.64,82,76.57,0.403,22.06,22.42,21.77,3.994,3.632,321.3,15.71,9.86,0,10.41,-0.0004892031,-0.00032409,2.5E-07
"2019-01-24 21:30:00",44722,"CKVY",12.84,28.11,28.16,28.3,27.92,76.6,77.26,76.36,0.399,21.79,21.95,21.64,4.879,4.443,319.1,11.58,11.18,0,10.41,-0.001130407,-0.001098423,2.5E-07
"2019-01-24 21:35:00",44723,"CKVY",12.83,28.3,28.19,28.42,27.92,76.09,76.88,75.85,0.4,21.73,21.91,21.56,6.861,5.743,305,12.44,14.25,0,10.41,-0.001130407,-0.001098423,2.5E-07
"2019-01-24 21:40:00",44724,"CKVY",12.83,28.3,28.2,28.42,27.92,76.16,76.74,75.68,0.4,21.69,21.84,21.52,7.123,7.076,315.3,9.71,11.18,0,10.41,-0.001130407,-0.001098423,2.5E-07
"2019-01-24 21:45:00",44725,"CKVY",12.83,28.3,28.28,28.42,28.17,75.13,76.36,75.13,0.395,21.63,21.87,21.36,7.181,7.169,325.1,11.67,9.43,0,10.41,0.0003405624,0.0006809639,2.5E-07
"2019-01-24 21:50:00",44726,"CKVY",12.83,28.67,28.42,28.67,28.17,73.51,75.16,73.31,0.392,21.28,21.55,21.1,7.247,7.195,318.7,15.54,14.91,0,10.41,0.0003405624,0.0006809639,2.5E-07
"2019-01-24 21:55:00",44727,"CKVY",12.83,28.54,28.58,28.73,28.42,73.41,73.58,72.93,0.39,21.13,21.29,20.92,8.62,7.904,318.4,11.43,15.56,0,10.41,0.0003405624,0.0006809639,2.5E-07
"2019-01-24 22:00:00",44728,"CKVY",12.83,28.67,28.53,28.79,28.3,72.86,74.17,72.49,0.389,21.1,21.35,20.86,10.21,9.38,318,11.35,18.41,0,10.41,0.001135228,0.001578995,2.5E-07
"2019-01-24 22:05:00",44729,"CKVY",12.81,28.54,28.45,28.73,28.3,73.34,74.37,72.79,0.389,21.14,21.35,20.92,10.22,10.31,314.5,14.45,12.49,0,10.41,0.001135228,0.001578995,2.5E-07
"2019-01-24 22:10:00",44730,"CKVY",12.82,27.93,28.18,28.61,27.8,75.47,76.02,73.34,0.39,21.17,21.44,20.95,10.09,10.22,303.3,10.63,16.88,0,10.41,0.001135228,0.001578995,2.5E-07
"2019-01-24 22:15:00",44731,"CKVY",12.83,27.92,28.13,28.42,27.86,76.06,76.3,73.93,0.393,21.23,21.55,21,10.52,10.33,302.3,9.07,18.19,0,10.41,0.001573056,0.002009578,2.5E-07
"2019-01-24 22:20:00",44732,"CKVY",12.82,28.05,28,28.29,27.8,74.78,76.88,74.58,0.389,21.28,21.66,20.97,11.22,10.97,308.1,8.32,16.44,0,10.41,0.001573056,0.002009578,2.5E-07
"2019-01-24 22:25:00",44733,"CKVY",12.82,28.17,28.03,28.17,27.86,73.55,74.78,73.51,0.384,20.84,21.08,20.61,10.8,10.94,310.8,10.71,13.59,0,10.41,0.001573056,0.002009578,2.5E-07
"2019-01-24 22:30:00",44734,"CKVY",12.82,27.99,27.9,28.3,27.55,73.92,75.02,73.17,0.383,20.75,20.94,20.62,9.28,10.06,314.5,10.88,11.18,0,10.41,0.001615185,0.002043306,2.5E-07
"2019-01-24 22:35:00",44735,"CKVY",12.82,28.11,27.9,28.11,27.68,73.03,74.1,73,0.381,20.61,20.74,20.41,7.853,8.46,328.7,8.67,10.96,0,10.41,0.001615185,0.002043306,2.5E-07
"2019-01-24 22:40:00",44736,"CKVY",12.81,27.92,27.82,28.11,27.55,72.96,74.16,72.89,0.377,20.45,20.57,20.25,7,7.393,325,11.35,10.74,0,10.41,0.001615185,0.002043306,2.5E-07
"2019-01-24 22:45:00",44737,"CKVY",12.81,27.92,27.93,28.11,27.8,73,73.31,72.72,0.378,20.4,20.52,20.3,7.062,7.077,332.7,8.45,12.71,0,10.41,0.0009764103,0.001404974,2.5E-07
"2019-01-24 22:50:00",44738,"CKVY",12.81,27.49,27.77,28.05,27.31,73.72,73.75,72.55,0.375,20.24,20.47,19.96,7.153,7.186,337.5,10.59,9.43,0,10.41,0.0009764103,0.001404974,2.5E-07
"2019-01-24 22:55:00",44739,"CKVY",12.81,27.43,27.59,27.8,27.31,73.82,73.82,72.86,0.374,20.15,20.39,19.89,7.693,7.501,329.1,9.38,12.06,0,10.41,0.0009764103,0.001404974,2.5E-07
"2019-01-24 23:00:00",44740,"CKVY",12.81,27.18,27.54,27.8,27.18,73.2,73.82,72.62,0.367,20.08,20.39,19.75,7.561,7.619,333.1,14.85,14.25,0,10.41,0.0009287882,0.001354545,2.5E-07
"2019-01-24 23:05:00",44741,"CKVY",12.8,26.81,26.93,27.24,26.75,74.79,75.1,73.14,0.37,19.84,20.13,19.56,7.385,7.461,344.4,10.62,9.21,0,10.41,0.0009287882,0.001354545,2.5E-07
"2019-01-24 23:10:00",44742,"CKVY",12.81,27.19,27.04,27.19,26.81,75.17,75.41,74.44,0.377,20.19,20.42,19.89,7.811,7.429,328.5,12.95,14.91,0,10.41,0.0009287882,0.001354545,2.5E-07
"2019-01-24 23:15:00",44743,"CKVY",12.81,27.25,27.15,27.37,26.94,75.92,76.37,75.17,0.382,20.55,20.81,20.2,8.38,8.11,334.3,9.62,13.37,0,10.41,0.0007735969,0.001153278,2.5E-07
"2019-01-24 23:20:00",44744,"CKVY",12.8,27.06,27.23,27.5,27.06,76.27,76.37,75.61,0.381,20.68,20.88,20.54,8.88,8.68,344.1,11.05,11.84,0,10.4,0.0007735969,0.001153278,2.5E-07
"2019-01-24 23:25:00",44745,"CKVY",12.8,27.31,27.11,27.43,26.81,76.58,77.19,76.27,0.386,20.81,21.06,20.47,8.35,8.63,335.1,9.62,13.37,0,10.4,0.0007735969,0.001153278,2.5E-07
"2019-01-24 23:30:00",44746,"CKVY",12.8,27.37,27.37,27.56,27.12,76.51,76.71,76.06,0.387,20.92,21.08,20.72,7.659,7.986,342.7,14.73,12.28,0,10.41,0.0008467383,0.001214182,2.5E-07
"2019-01-24 23:35:00",44747,"CKVY",12.8,27,27.28,27.43,26.94,77.81,77.81,76.47,0.388,21,21.13,20.85,7.056,7.329,355.4,17.34,10.3,0,10.41,0.0008467383,0.001214182,2.5E-07
"2019-01-24 23:40:00",44748,"CKVY",12.8,26.82,26.93,27.06,26.75,78.64,78.64,77.68,0.389,21.02,21.19,20.88,5.858,6.633,5.943,12.78,7.891,0,10.41,0.0008467383,0.001214182,2.5E-07
"2019-01-24 23:45:00",44749,"CKVY",12.8,27.31,27.24,27.43,26.75,77.54,78.74,76.99,0.391,21.15,21.31,21.01,5.53,5.757,352.7,11.57,11.18,0,10.41,0.000154776,0.0004476136,2.5E-07
"2019-01-24 23:50:00",44750,"CKVY",12.79,27.25,27.24,27.43,27.06,77.47,77.81,77.06,0.39,21.14,21.25,20.96,5.55,5.519,0.146,11.69,9.21,0,10.41,0.000154776,0.0004476136,2.5E-07
"2019-01-24 23:55:00",44751,"CKVY",12.79,27.19,27.24,27.43,27.06,77.09,77.88,76.99,0.387,21.13,21.27,20.97,6.265,5.853,2.115,12.97,9.64,0,10.41,0.000154776,0.0004476136,2.5E-07
"2019-01-25 00:00:00",44752,"CKVY",12.79,27.31,27.29,27.37,27.12,76.85,77.47,76.85,0.388,21.11,21.23,20.98,6.254,6.084,6.921,10.96,13.15,0,10.41,-0.0001228893,0.0001334031,2.5E-07
"2019-01-25 00:05:00",44753,"CKVY",12.78,27.31,27.4,27.56,27.19,76.61,76.92,76.27,0.386,21.03,21.17,20.87,6.638,6.511,353.6,11.59,11.62,0,10.41,-0.0001228893,0.0001334031,2.5E-07
"2019-01-25 00:10:00",44754,"CKVY",12.77,27.37,27.32,27.43,27.19,76.95,77.13,76.68,0.389,21.05,21.15,20.92,6.685,6.667,352.9,10.25,10.08,0,10.41,-0.0001228893,0.0001334031,2.5E-07
"2019-01-25 00:15:00",44755,"CKVY",12.77,27.19,27.27,27.43,27.06,77.47,77.54,76.51,0.389,21.02,21.17,20.85,6.381,6.711,0.573,14.54,9.43,0,10.41,0.0002439008,0.0005559642,2.5E-07
"2019-01-25 00:20:00",44756,"CKVY",12.78,27.06,27.08,27.25,26.82,76.99,78.6,76.58,0.384,21.01,21.24,20.73,5.537,5.911,12.32,15.79,9.86,0,10.41,0.0002439008,0.0005559642,2.5E-07
"2019-01-25 00:25:00",44757,"CKVY",12.78,26.94,27.09,27.19,26.94,76.78,77.26,76.03,0.381,20.72,20.94,20.51,5.392,5.479,11.27,13.72,8.99,0,10.41,0.0002439008,0.0005559642,2.5E-07
"2019-01-25 00:30:00",44758,"CKVY",12.78,27.06,27.08,27.25,26.88,75.75,76.78,75.55,0.378,20.55,20.73,20.38,5.347,5.31,14.55,11.52,7.234,0,10.41,-0.0001678351,8.454398E-05,2.5E-07
"2019-01-25 00:35:00",44759,"CKVY",12.78,26.88,27,27.19,26.82,76.16,76.23,75.44,0.377,20.44,20.58,20.23,5.26,5.288,21.27,7.879,6.576,0,10.41,-0.0001678351,8.454398E-05,2.5E-07
"2019-01-25 00:40:00",44760,"CKVY",12.78,26.69,26.73,26.94,26.57,75.44,76.99,75.44,0.371,20.32,20.51,19.94,4.383,4.762,6.095,15.01,7.014,0,10.41,-0.0001678351,8.454398E-05,2.5E-07
"2019-01-25 00:45:00",44761,"CKVY",12.78,26.51,26.57,26.82,26.32,75.61,76.34,75.17,0.369,19.98,20.13,19.79,4.272,4.308,21.98,9.29,6.576,0,10.41,-0.0004744148,-0.0002779322,2.5E-07
"2019-01-25 00:50:00",44762,"CKVY",12.78,26.14,26.33,26.57,26.14,75.58,76.16,75.13,0.363,19.69,19.98,19.41,4.554,4.371,15.03,7.968,7.014,0,10.41,-0.0004744148,-0.0002779322,2.5E-07
"2019-01-25 00:55:00",44763,"CKVY",12.77,26.07,26.08,26.2,25.95,75,75.75,74.51,0.359,19.29,19.59,19.05,5.225,4.956,7.997,6.558,7.234,0,10.41,-0.0004744148,-0.0002779322,2.5E-07
"2019-01-25 01:00:00",44764,"CKVY",12.77,25.89,25.95,26.07,25.83,75.37,75.61,74.93,0.358,19.2,19.36,19.04,5.125,5.165,10.09,10.32,6.138,0,10.41,-0.00038402,-0.0001707249,2.5E-07
"2019-01-25 01:05:00",44765,"CKVY",12.76,25.7,25.82,25.95,25.58,75.44,75.96,74.93,0.356,19.11,19.28,18.93,5.016,5.112,359.8,8.4,7.672,0,10.4,-0.00038402,-0.0001707249,2.5E-07
"2019-01-25 01:10:00",44766,"CKVY",12.77,25.7,25.7,25.89,25.58,75.75,76.16,74.69,0.358,19.03,19.21,18.81,4.701,4.872,348.7,9.85,6.795,0,10.4,-0.00038402,-0.0001707249,2.5E-07
"2019-01-25 01:15:00",44767,"CKVY",12.77,25.7,25.68,25.83,25.58,75.41,75.85,75.24,0.356,19,19.17,18.87,4.443,4.582,349.8,9.18,5.48,0,10.4,-0.0003750075,-0.0001639221,2.5E-07
"2019-01-25 01:20:00",44768,"CKVY",12.76,25.52,25.6,25.76,25.39,76.71,76.78,75.31,0.359,19.07,19.25,18.88,3.874,4.196,343.3,8.73,4.384,0,10.4,-0.0003750075,-0.0001639221,2.5E-07
"2019-01-25 01:25:00",44769,"CKVY",12.76,25.7,25.55,25.7,25.33,75.37,76.99,75.37,0.356,19.08,19.28,18.91,3.543,3.671,346.3,5.837,4.603,0,10.4,-0.0003750075,-0.0001639221,2.5E-07
"2019-01-25 01:30:00",44770,"CKVY",12.76,25.58,25.64,25.76,25.45,75.85,75.96,75.13,0.356,18.96,19.13,18.82,3.194,3.383,343.8,7.522,4.384,0,10.4,-0.001028277,-0.0009781432,2.5E-07
"2019-01-25 01:35:00",44771,"CKVY",12.76,25.58,25.46,25.58,25.27,75.55,76.78,75.51,0.355,18.97,19.2,18.69,3.313,3.199,352.2,8.73,5.261,0,10.4,-0.001028277,-0.0009781432,2.5E-07
"2019-01-25 01:40:00",44772,"CKVY",12.76,25.58,25.55,25.7,25.45,75.13,75.61,75,0.353,18.79,18.94,18.65,3.425,3.407,343.3,8.6,5.042,0,10.4,-0.001028277,-0.0009781432,2.5E-07
"2019-01-25 01:45:00",44773,"CKVY",12.76,25.45,25.45,25.58,25.27,75.06,75.92,75.06,0.351,18.76,18.91,18.61,3.708,3.539,346.5,8.48,5.261,0,10.4,-0.00125318,-0.001272412,2.5E-07
"2019-01-25 01:50:00",44774,"CKVY",12.74,24.96,25.37,25.58,24.96,77.68,77.68,74.76,0.355,18.76,19.04,18.56,3.564,3.645,325.8,9.42,4.165,0,10.4,-0.00125318,-0.001272412,2.5E-07
"2019-01-25 01:55:00",44775,"CKVY",12.75,24.65,24.81,25.02,24.59,78.6,78.64,77.64,0.355,18.95,19.06,18.82,3.314,3.368,328.8,6.67,3.946,0,10.4,-0.00125318,-0.001272412,2.5E-07
"2019-01-25 02:00:00",44776,"CKVY",12.75,25.08,24.73,25.08,24.46,76.54,79.15,76.51,0.352,18.93,19.11,18.67,3.348,3.289,337.9,6.519,5.699,0,10.4,-0.001317969,-0.001363659,2.5E-07
"2019-01-25 02:05:00",44777,"CKVY",12.75,25.02,25.15,25.33,24.96,76.44,76.51,75.89,0.351,18.71,18.91,18.56,3.268,3.316,318.8,11.73,4.603,0,10.4,-0.001317969,-0.001363659,2.5E-07
"2019-01-25 02:10:00",44778,"CKVY",12.75,24.4,24.8,25.15,24.34,78.5,78.54,76.27,0.351,18.67,18.81,18.5,3.217,3.28,318,9.04,3.946,0,10.4,-0.001317969,-0.001363659,2.5E-07
"2019-01-25 02:15:00",44779,"CKVY",12.75,24.16,24.26,24.46,24.09,79.33,79.4,78.54,0.351,18.65,18.76,18.53,2.84,3.044,331.5,13.63,3.726,0,10.4,-0.001463636,-0.001560753,2.5E-07
"2019-01-25 02:20:00",44780,"CKVY",12.75,24.84,24.55,24.96,24.09,76.4,79.29,76.4,0.348,18.62,18.81,18.47,2.635,2.757,347.4,4.302,3.288,0,10.4,-0.001463636,-0.001560753,2.5E-07
"2019-01-25 02:25:00",44781,"CKVY",12.74,24.77,24.82,24.96,24.65,76.51,76.71,76.27,0.347,18.5,18.63,18.34,2.16,2.381,359.3,10.6,2.411,0,10.4,-0.001463636,-0.001560753,2.5E-07
"2019-01-25 02:30:00",44782,"CKVY",12.73,25.15,24.74,25.21,24.34,75.61,77.13,75.61,0.349,18.37,18.69,17.95,2.271,2.216,2.406,4.923,3.726,0,10.4,-0.002029429,-0.002354764,2.5E-07
"2019-01-25 02:35:00",44783,"CKVY",12.74,25.39,25.28,25.46,25.02,74.58,75.61,74.38,0.348,18.45,18.58,18.29,2.631,2.424,3.166,2.777,4.165,0,10.4,-0.002029429,-0.002354764,2.5E-07
"2019-01-25 02:40:00",44784,"CKVY",12.73,25.58,25.49,25.7,25.33,73.86,74.65,73.66,0.347,18.4,18.56,18.27,3.269,2.951,2.117,6.003,4.603,0,10.4,-0.002029429,-0.002354764,2.5E-07
"2019-01-25 02:45:00",44785,"CKVY",12.73,25.33,25.35,25.58,25.15,74.72,74.79,73.83,0.347,18.33,18.48,18.16,3.321,3.362,347.7,13.35,4.384,0,10.4,-0.001535159,-0.001653756,2.5E-07
"2019-01-25 02:50:00",44786,"CKVY",12.73,26.07,25.51,26.2,25.08,72.42,74.79,72.42,0.347,18.3,18.56,18.12,3.883,3.526,11.61,14.36,8.11,0,10.4,-0.001535159,-0.001653756,2.5E-07
"2019-01-25 02:55:00",44787,"CKVY",12.73,26.57,26.39,26.69,26.14,70.94,72.39,70.87,0.347,18.41,18.64,18.25,4.823,4.361,7.776,11.77,8.99,0,10.4,-0.001535159,-0.001653756,2.5E-07
"2019-01-25 03:00:00",44788,"CKVY",12.71,25.95,26.15,26.57,25.83,72.56,72.83,70.94,0.346,18.43,18.57,18.28,4.832,4.881,353.7,12.78,5.48,0,10.4,-0.0004640915,-0.0002535947,2.5E-07
"2019-01-25 03:05:00",44789,"CKVY",12.72,26.32,26.2,26.51,25.83,71.22,72.8,70.94,0.345,18.36,18.52,18.23,4.197,4.577,352.2,12.93,5.48,0,10.4,-0.0004640915,-0.0002535947,2.5E-07
"2019-01-25 03:10:00",44790,"CKVY",12.72,26.26,26.24,26.45,26.01,71.63,72.28,71.22,0.346,18.41,18.57,18.21,3.871,3.933,6.92,18.51,8.33,0,10.4,-0.0004640915,-0.0002535947,2.5E-07
"2019-01-25 03:15:00",44791,"CKVY",12.72,26.63,26.49,26.75,26.26,71.01,71.63,70.84,0.348,18.41,18.63,18.19,4.915,4.251,28.67,10.98,11.62,0,10.41,-0.0004016045,-0.0001698415,2.5E-07
"2019-01-25 03:20:00",44792,"CKVY",12.72,26.88,26.82,27,26.57,70.18,71.35,70.05,0.348,18.61,18.84,18.36,6.136,5.585,20.74,19.36,9.64,0,10.41,-0.0004016045,-0.0001698415,2.5E-07
"2019-01-25 03:25:00",44793,"CKVY",12.72,26.51,26.77,27,26.44,70.63,70.87,69.77,0.345,18.42,18.62,18.18,6.105,6.244,3.843,18.52,7.672,0,10.41,-0.0004016045,-0.0001698415,2.5E-07
"2019-01-25 03:30:00",44794,"CKVY",12.71,26.2,26.33,26.57,26.14,71.87,71.9,70.67,0.346,18.36,18.5,18.21,5.413,5.858,9.26,12.33,6.576,0,10.41,0.0005362229,0.0009392476,2.5E-07
"2019-01-25 03:35:00",44795,"CKVY",12.71,26.38,26.23,26.51,26.01,71.18,72.25,71.18,0.346,18.37,18.55,18.22,4.524,4.826,2.964,11.06,7.014,0,10.41,0.0005362229,0.0009392476,2.5E-07
"2019-01-25 03:40:00",44796,"CKVY",12.71,26.26,26.38,26.57,26.2,71.83,71.87,70.84,0.347,18.37,18.51,18.23,4.242,4.425,359.8,14.83,6.795,0,10.41,0.0005362229,0.0009392476,2.5E-07
"2019-01-25 03:45:00",44797,"CKVY",12.71,26.2,26.22,26.32,26.07,71.56,72.32,71.42,0.345,18.4,18.59,18.2,3.943,4.031,338.4,8.48,5.042,0,10.41,-0.0002994839,-4.602886E-05,2.5E-07
"2019-01-25 03:50:00",44798,"CKVY",12.7,26.57,26.31,26.63,26.07,70.49,72.01,70.46,0.345,18.34,18.51,18.19,3.917,3.966,353.7,14.37,6.795,0,10.41,-0.0002994839,-4.602886E-05,2.5E-07
"2019-01-25 03:55:00",44799,"CKVY",12.69,27.06,26.76,27.12,26.44,69.39,70.53,69.36,0.346,18.35,18.56,18.16,4.379,3.995,336.4,19.22,9.21,0,10.41,-0.0002994839,-4.602886E-05,2.5E-07
"2019-01-25 04:00:00",44800,"CKVY",12.7,26.38,26.64,27.06,26.32,71.32,71.35,69.32,0.346,18.32,18.48,18.17,4.565,4.551,337.6,10.01,7.014,0,10.41,-0.0003819426,-0.000138054,2.5E-07
"2019-01-25 04:05:00",44801,"CKVY",12.68,25.45,26.02,26.44,25.39,74.69,74.72,71.28,0.349,18.33,18.6,18.11,4.596,4.638,319.3,10.45,5.042,0,10.41,-0.0003819426,-0.000138054,2.5E-07
"2019-01-25 04:10:00",44802,"CKVY",12.69,25.76,25.71,26.38,25.33,70.77,74.69,70.7,0.335,18.26,18.54,17.59,4.056,4.442,330.5,31.09,6.138,0,10.41,-0.0003819426,-0.000138054,2.5E-07
"2019-01-25 04:15:00",44803,"CKVY",12.69,25.33,25.11,25.76,24.65,73.31,73.96,70.73,0.341,17.63,18.03,17.4,4.26,4.038,10.69,12.94,6.576,0,10.41,-0.0004088076,-0.0001909894,2.5E-07
"2019-01-25 04:20:00",44804,"CKVY",12.69,25.08,25.19,25.58,24.65,72.45,73.66,72.25,0.333,17.76,18.18,17.4,4.493,4.41,0.651,15.44,6.795,0,10.41,-0.0004088076,-0.0001909894,2.5E-07
"2019-01-25 04:25:00",44805,"CKVY",12.69,24.77,24.71,25.08,24.4,74.34,74.82,72.42,0.338,17.59,17.91,17.31,4.372,4.364,337.8,12.07,5.918,0,10.41,-0.0004088076,-0.0001909894,2.5E-07
"2019-01-25 04:30:00",44806,"CKVY",12.68,24.59,24.75,24.96,24.4,75.96,75.96,74.03,0.342,17.81,18.1,17.65,4.287,4.373,324.9,8.31,7.672,0,10.41,-0.0004839084,-0.0002949447,2.5E-07
"2019-01-25 04:35:00",44807,"CKVY",12.68,25.7,25.53,25.89,24.53,72.59,76.2,72.25,0.343,18.17,18.4,17.96,4.365,4.32,334.9,8.18,6.576,0,10.4,-0.0004839084,-0.0002949447,2.5E-07
"2019-01-25 04:40:00",44808,"CKVY",12.68,25.45,25.61,25.76,25.45,72.66,73.45,72.45,0.339,18.15,18.44,17.88,4.634,4.559,329.9,8.56,6.357,0,10.4,-0.0004839084,-0.0002949447,2.5E-07
"2019-01-25 04:45:00",44809,"CKVY",12.68,25.39,25.38,25.58,25.27,73.45,73.55,72.62,0.342,18.04,18.16,17.92,4.467,4.59,332.6,5.9,5.261,0,10.4,-0.0003795098,-0.0001588933,2.5E-07
"2019-01-25 04:50:00",44810,"CKVY",12.67,25.52,25.46,25.58,25.27,73.55,73.59,73.11,0.344,18.12,18.25,17.92,4.071,4.252,338.6,9.7,5.261,0,10.4,-0.0003795098,-0.0001588933,2.5E-07
"2019-01-25 04:55:00",44811,"CKVY",12.68,25.7,25.45,25.7,25.27,73.62,74.38,73.52,0.347,18.32,18.51,18.13,3.753,3.855,338.6,10.55,6.357,0,10.4,-0.0003795098,-0.0001588933,2.5E-07
"2019-01-25 05:00:00",44812,"CKVY",12.67,25.83,25.92,26.07,25.64,72.38,73.66,72.25,0.343,18.34,18.53,18.17,3.802,3.771,339.4,7.572,5.699,0,10.4,-0.0007072911,-0.0005630162,2.5E-07
"2019-01-25 05:05:00",44813,"CKVY",12.66,25.83,25.84,26.01,25.7,72.86,73,72.42,0.346,18.32,18.49,18.18,3.692,3.745,349.1,9.13,5.042,0,10.4,-0.0007072911,-0.0005630162,2.5E-07
"2019-01-25 05:10:00",44814,"CKVY",12.67,25.64,25.68,25.83,25.52,73.45,73.69,72.8,0.346,18.31,18.44,18.2,3.605,3.693,340.9,10.81,5.042,0,10.4,-0.0007072911,-0.0005630162,2.5E-07
"2019-01-25 05:15:00",44815,"CKVY",12.67,25.83,25.82,26.07,25.58,72.86,73.41,72.69,0.346,18.38,18.53,18.2,3.85,3.667,328.2,9.95,7.014,0,10.4,-0.0008621216,-0.000756852,2.5E-07
"2019-01-25 05:20:00",44816,"CKVY",12.66,25.83,25.8,25.95,25.58,73.17,73.35,72.73,0.347,18.34,18.47,18.23,3.93,3.926,337.2,9.55,5.261,0,10.41,-0.0008621216,-0.000756852,2.5E-07
"2019-01-25 05:25:00",44817,"CKVY",12.66,23.97,24.71,25.76,23.85,75.68,75.68,72.42,0.332,17.57,18.4,17.21,3.451,3.726,46.93,20.82,3.069,0,10.41,-0.0008621216,-0.000756852,2.5E-07
"2019-01-25 05:30:00",44818,"CKVY",12.66,24.34,24.1,24.46,23.78,75.17,76.61,75.17,0.335,17.62,17.9,17.31,2.37,2.986,22.43,27.47,3.288,0,10.4,-0.001027216,-0.0009803761,2.5E-07
"2019-01-25 05:35:00",44819,"CKVY",12.66,23.97,24.1,24.34,23.85,75.75,75.75,74.96,0.333,17.43,17.62,17.27,1.492,1.901,75.33,9.56,1.754,0,10.4,-0.001027216,-0.0009803761,2.5E-07
"2019-01-25 05:40:00",44820,"CKVY",12.66,23.78,23.93,24.09,23.78,76.34,76.34,75.68,0.333,17.47,17.62,17.34,0.885,1.16,79.01,0.071,0.658,0,10.4,-0.001027216,-0.0009803761,2.5E-07
"2019-01-25 05:45:00",44821,"CKVY",12.64,23.54,23.7,23.85,23.47,77.33,77.33,76.27,0.333,17.44,17.55,17.31,0.402,0.602,79.07,0.085,0,0,10.4,-0.003255442,-0.004315242,2.5E-07
"2019-01-25 05:50:00",44822,"CKVY",12.64,23.35,23.3,23.6,23.1,80.4,80.8,77.4,0.344,17.94,18.26,17.47,0.227,0.234,106.3,74.91,2.192,0,10.4,-0.003255442,-0.004315242,2.5E-07
"2019-01-25 05:55:00",44823,"CKVY",12.64,23.04,23.23,23.48,22.98,82.3,82.4,80.2,0.347,18.44,18.65,18.14,0.797,0.524,224.3,6.674,2.411,0,10.4,-0.003255442,-0.004315242,2.5E-07
"2019-01-25 06:00:00",44824,"CKVY",12.64,22.86,22.93,23.17,22.73,82.8,83,82.2,0.347,18.44,18.59,18.28,0.954,0.93,219.2,65.55,1.973,0,10.4,-0.004219773,-0.006130018,2.5E-07
"2019-01-25 06:05:00",44825,"CKVY",12.63,23.04,22.96,23.11,22.8,82.4,82.8,82.3,0.348,18.42,18.56,18.28,0.784,0.926,222.9,56.69,0.877,0,10.4,-0.004219773,-0.006130018,2.5E-07
"2019-01-25 06:10:00",44826,"CKVY",12.63,22.61,22.79,23.11,22.61,80.4,82.4,80.4,0.334,17.98,18.49,17.49,0.742,0.758,52.48,6.923,2.411,0,10.4,-0.004219773,-0.006130018,2.5E-07
"2019-01-25 06:15:00",44827,"CKVY",12.63,22.36,22.55,22.73,22.36,81.2,81.2,80.3,0.333,17.51,17.63,17.35,1.11,0.869,61.25,13.02,2.411,0,10.4,-0.003766995,-0.005255215,2.5E-07
"2019-01-25 06:20:00",44828,"CKVY",12.62,22.43,22.38,22.55,22.24,80.8,81.6,80.6,0.333,17.48,17.65,17.3,1.297,1.196,66.83,29.69,1.973,0,10.4,-0.003766995,-0.005255215,2.5E-07
"2019-01-25 06:25:00",44829,"CKVY",12.62,22.74,22.61,22.93,22.24,80.4,81.7,79.85,0.335,17.59,17.8,17.39,1.31,1.281,84.2,25.43,2.411,0,10.4,-0.003766995,-0.005255215,2.5E-07
"2019-01-25 06:30:00",44830,"CKVY",12.62,22.68,22.59,22.74,22.37,81.2,81.7,80.4,0.338,17.7,17.85,17.51,1.271,1.301,27.06,14.54,2.192,0,10.4,-0.003225048,-0.004277441,2.5E-07
"2019-01-25 06:35:00",44831,"CKVY",12.61,22.62,22.69,22.86,22.49,81.7,81.7,80.8,0.339,17.78,17.98,17.62,1.606,1.465,14.12,6.632,2.411,0,10.4,-0.003225048,-0.004277441,2.5E-07
"2019-01-25 06:40:00",44832,"CKVY",12.62,22.74,22.72,22.87,22.56,82.5,82.5,81.7,0.344,18.08,18.27,17.82,1.671,1.625,12.26,0.034,2.63,0,10.4,-0.003225048,-0.004277441,2.5E-07
"2019-01-25 06:45:00",44833,"CKVY",12.6,22.74,22.6,22.87,22.37,81.6,83.7,81.6,0.34,18.15,18.36,17.94,1.831,1.761,12.59,3.567,2.411,0,10.4,-0.00288839,-0.003694359,2.5E-07
"2019-01-25 06:50:00",44834,"CKVY",12.61,22.49,22.62,22.87,22.37,82.9,82.9,81.3,0.342,17.92,18.15,17.76,1.885,1.862,16.35,7.908,2.63,0,10.4,-0.00288839,-0.003694359,2.5E-07
"2019-01-25 06:55:00",44835,"CKVY",12.61,22.5,22.5,22.62,22.37,82.2,82.9,82.1,0.339,17.94,18.18,17.76,1.903,1.886,17.88,11.27,3.069,0,10.4,-0.00288839,-0.003694359,2.5E-07
"2019-01-25 07:00:00",44836,"CKVY",12.61,22.74,22.64,22.8,22.43,81.3,82.2,81.2,0.339,17.85,17.98,17.75,1.839,1.872,33.97,8.85,2.192,0,10.4,-0.002636264,-0.00328729,2.5E-07
"2019-01-25 07:05:00",44837,"CKVY",12.6,22.74,22.64,22.74,22.5,80.4,81.5,80.4,0.335,17.73,17.91,17.52,2.063,1.942,6.009,4.88,4.165,0,10.4,-0.002636264,-0.00328729,2.5E-07
"2019-01-25 07:10:00",44838,"CKVY",12.6,22.87,22.79,22.93,22.62,80.4,80.6,79.79,0.337,17.63,17.81,17.47,2.175,2.178,7.093,13.14,3.069,0,10.4,-0.002636264,-0.00328729,2.5E-07
"2019-01-25 07:15:00",44839,"CKVY",12.6,22.81,22.83,22.93,22.74,80.9,81.1,80.5,0.338,17.85,17.97,17.65,1.706,1.963,355.6,25.95,1.754,0,10.4,-0.002461012,-0.003015216,2.5E-07
"2019-01-25 07:20:00",44840,"CKVY",12.59,22.81,22.81,22.99,22.62,81.5,81.5,80.7,0.341,17.86,18.01,17.67,1.008,1.3,21.39,6.096,2.63,1.900389E-05,10.4,-0.002461012,-0.003015216,2.5E-07
"2019-01-25 07:25:00",44841,"CKVY",12.59,23.11,22.94,23.11,22.62,80.2,81.5,80.1,0.34,17.92,18.07,17.79,1.261,1.114,7.813,5.881,3.726,0.03570767,10.4,-0.002461012,-0.003015216,2.5E-07
"2019-01-25 07:30:00",44842,"CKVY",12.59,23.24,23.21,23.36,23.05,78.79,80.2,78.34,0.335,17.68,17.96,17.44,2.261,1.73,11.54,4.893,3.946,0.1641049,10.4,-0.003096405,-0.004049773,0.0001041707
"2019-01-25 07:35:00",44843,"CKVY",12.59,23.11,23.11,23.24,22.99,79.34,79.58,78.76,0.336,17.66,17.79,17.45,3.245,2.798,3.548,3.471,4.165,0.4665362,10.4,-0.003096405,-0.004049773,0.0001041707
"2019-01-25 07:40:00",44844,"CKVY",12.58,22.93,23.02,23.18,22.87,79.55,79.92,79.34,0.334,17.64,17.83,17.45,3.273,3.255,8.97,11.38,4.603,1.03064,10.4,-0.003096405,-0.004049773,0.0001041707
"2019-01-25 07:45:00",44845,"CKVY",12.58,22.99,22.9,22.99,22.74,79.44,79.92,79.41,0.335,17.55,17.71,17.41,3.204,3.234,3.668,6.791,3.946,1.975103,10.4,-0.001518112,-0.001661568,0.003489342
"2019-01-25 07:50:00",44846,"CKVY",12.57,23.05,22.99,23.11,22.81,78.86,79.44,78.72,0.333,17.48,17.61,17.33,2.879,3.085,9.07,7.683,3.507,3.238099,10.4,-0.001518112,-0.001661568,0.003489342
"2019-01-25 07:55:00",44847,"CKVY",12.58,23.36,23.2,23.42,22.99,77.86,78.86,77.83,0.333,17.48,17.63,17.33,2.35,2.637,27.97,2.333,2.192,4.549741,10.4,-0.001518112,-0.001661568,0.003489342
"2019-01-25 08:00:00",44848,"CKVY",12.59,22.62,22.97,23.42,22.5,83.6,83.6,77.83,0.347,17.97,18.41,17.43,2.229,2.168,160.5,48.52,4.603,6.131757,10.4,-0.0007239343,0.0004482917,0.01155964
"2019-01-25 08:05:00",44849,"CKVY",12.58,22.43,22.47,22.62,22.31,84.7,84.7,83.6,0.349,18.48,18.63,18.26,2.803,2.514,179.2,6.146,5.48,8.239307,10.4,-0.0007239343,0.0004482917,0.01155964
"2019-01-25 08:10:00",44850,"CKVY",12.6,22.37,22.37,22.5,22.25,84.6,84.7,84.4,0.347,18.43,18.59,18.26,3.447,3.125,168.3,6.538,4.822,11.71054,10.4,-0.0007239343,0.0004482917,0.01155964
"2019-01-25 08:15:00",44851,"CKVY",12.61,21.88,22.08,22.37,21.82,85.1,85.1,84.2,0.342,18.15,18.49,17.87,3.401,3.561,168.5,12.45,3.288,15.72759,10.4,-0.000649175,0.000331535,0.02686614
"2019-01-25 08:20:00",44852,"CKVY",12.62,21.94,21.89,22,21.69,84.6,85.4,84.4,0.341,18.04,18.22,17.91,2.616,3.007,183.4,11.31,2.63,20.422,10.4,-0.000649175,0.000331535,0.02686614
"2019-01-25 08:25:00",44853,"CKVY",12.64,22.12,21.98,22.12,21.82,83.9,84.8,83.8,0.341,17.99,18.11,17.87,1.747,2.213,170.2,5.654,1.973,24.29181,10.4,-0.000649175,0.000331535,0.02686614
"2019-01-25 08:30:00",44854,"CKVY",12.63,22.19,22.18,22.31,22,83.2,83.9,83.1,0.339,17.95,18.1,17.79,1.076,1.335,162.9,102.8,1.534,25.39557,10.4,0.001546214,0.002414898,0.05510475
"2019-01-25 08:35:00",44855,"CKVY",12.64,22.12,22.26,22.37,22.06,83.9,83.9,83.2,0.341,18.03,18.22,17.75,1.194,1.115,316.7,7.601,3.507,23.65318,10.4,0.001546214,0.002414898,0.05510475
"2019-01-25 08:40:00",44856,"CKVY",12.69,21.94,21.91,22.19,21.75,85.4,86.1,83.9,0.344,18.23,18.48,17.9,1.936,1.506,315.4,13.35,3.726,24.6994,10.4,0.001546214,0.002414898,0.05510475
"2019-01-25 08:45:00",44857,"CKVY",12.75,21.75,21.84,21.94,21.63,84.2,85.3,84.2,0.337,17.91,18.21,17.6,2.54,2.299,283.7,7.548,3.507,38.67437,10.4,0.002429505,0.00316945,0.08992001
"2019-01-25 08:50:00",44858,"CKVY",12.85,22.19,21.99,22.25,21.57,82.1,84.4,82.1,0.334,17.69,17.89,17.44,2.459,2.498,281.1,5.425,3.069,60.02822,10.4,0.002429505,0.00316945,0.08992001
"2019-01-25 08:55:00",44859,"CKVY",12.95,22.31,22.15,22.37,22,81.3,82.7,81.2,0.333,17.46,17.67,17.24,2.189,2.331,279,7.193,3.069,84.74256,10.41,0.002429505,0.00316945,0.08992001
"2019-01-25 09:00:00",44860,"CKVY",13.05,22.5,22.6,22.74,22.25,80.1,81.3,79.34,0.33,17.38,17.69,17.15,2.143,2.226,304.3,11.81,4.822,103.9985,10.41,0.004705655,0.005959052,0.1266376
"2019-01-25 09:05:00",44861,"CKVY",13.16,22.37,22.35,22.56,22.19,80.9,81.5,79.82,0.332,17.35,17.56,17.03,2.025,2.078,285.9,8.65,1.973,118.7359,10.41,0.004705655,0.005959052,0.1266376
"2019-01-25 09:10:00",44862,"CKVY",13.22,22.81,22.59,22.87,22.31,78.38,80.9,78.38,0.328,17.28,17.49,17,1.684,1.827,300.9,7.971,1.973,123.0943,10.41,0.004705655,0.005959052,0.1266376
"2019-01-25 09:15:00",44863,"CKVY",13.31,23.05,22.91,23.18,22.68,77.62,78.52,77.59,0.328,17.1,17.25,16.95,1.298,1.447,317.6,3.85,1.754,118.5302,10.41,0.006794868,0.008077483,0.163555
"2019-01-25 09:20:00",44864,"CKVY",13.41,23.3,23.25,23.42,23.05,76.56,77.66,76.49,0.327,17.1,17.27,16.96,1.1,1.237,321.5,14.73,1.754,121.0137,10.41,0.006794868,0.008077483,0.163555
"2019-01-25 09:25:00",44865,"CKVY",13.59,23.24,23.19,23.36,23.05,76.8,77.93,76.45,0.327,17.08,17.37,16.86,1.555,1.283,32.46,9.67,4.384,129.5271,10.41,0.006794868,0.008077483,0.163555
"2019-01-25 09:30:00",44866,"CKVY",14.14,23.36,23.1,23.42,22.93,76.11,77,76.07,0.326,16.89,17.06,16.71,2.274,1.84,10.23,6.328,4.822,143.1598,10.41,0.009422136,0.01083293,0.1997693
"2019-01-25 09:35:00",44867,"CKVY",13.99,24.48,23.92,24.66,23.18,73.36,76.11,73.15,0.329,17.04,17.35,16.72,3.064,2.661,350.4,12.72,4.603,180.4396,10.41,0.009422136,0.01083293,0.1997693
"2019-01-25 09:40:00",44868,"CKVY",13.92,24.35,24.39,24.85,24.1,73.98,74.46,73.36,0.33,17.3,17.6,16.99,3.19,3.207,344.1,7.425,4.165,237.226,10.41,0.009422136,0.01083293,0.1997693
"2019-01-25 09:45:00",44869,"CKVY",13.89,24.41,24.41,24.72,24.23,74.46,74.6,73.01,0.333,17.3,17.61,17.02,2.952,3.175,355.1,8.59,3.946,275.6822,10.41,0.01831172,0.02121078,0.2345632
"2019-01-25 09:50:00",44870,"CKVY",13.87,24.35,24.56,24.79,24.29,74.39,74.53,72.74,0.332,17.31,17.65,17.1,2.634,2.721,303.7,13.18,3.507,274.596,10.41,0.01831172,0.02121078,0.2345632
"2019-01-25 09:55:00",44871,"CKVY",13.86,24.35,24.22,24.35,24.1,75.01,75.94,74.25,0.335,17.5,17.74,17.28,2.437,2.569,319.3,14.93,3.507,246.6053,10.42,0.01831172,0.02121078,0.2345632
"2019-01-25 10:00:00",44872,"CKVY",13.84,24.97,24.5,24.97,24.17,73.63,75.21,73.63,0.337,17.58,17.93,17.2,2.292,2.311,330.7,6.391,2.63,242.4699,10.42,0.01679948,0.01936834,0.2675808
"2019-01-25 10:05:00",44873,"CKVY",13.82,25.64,25.73,26.14,24.9,70.56,73.66,69.77,0.332,17.78,18.31,17.36,2.545,2.418,343.7,8.33,4.384,298.3658,10.42,0.01679948,0.01936834,0.2675808
"2019-01-25 10:10:00",44874,"CKVY",13.83,24.71,25.25,25.64,24.71,72.8,72.83,70.43,0.33,17.43,17.92,17.09,3.142,2.734,328.1,6.428,6.138,357.6248,10.42,0.01679948,0.01936834,0.2675808
"2019-01-25 10:15:00",44875,"CKVY",13.83,24.22,24.4,24.96,24.03,74.45,74.48,72.8,0.33,17.31,17.64,17.02,3.877,3.525,334.4,6.837,5.699,370.1555,10.42,0.02463612,0.02803407,0.298599
"2019-01-25 10:20:00",44876,"CKVY",13.84,24.84,24.44,24.84,24.03,73.38,74.96,73.38,0.334,17.43,17.66,17.09,3.757,3.898,333.6,10.17,3.946,314.7178,10.42,0.02463612,0.02803407,0.298599
"2019-01-25 10:25:00",44877,"CKVY",13.84,24.84,24.86,24.96,24.71,73.28,73.38,72.35,0.334,17.41,17.64,17.16,3.166,3.531,314.3,16.13,3.507,269.9837,10.42,0.02463612,0.02803407,0.298599
"2019-01-25 10:30:00",44878,"CKVY",13.84,24.84,24.89,25.08,24.71,72.76,74.45,72.73,0.331,17.59,18.04,17.33,2.476,2.799,325.1,20.09,3.288,264.2695,10.42,0.01966107,0.02290335,0.3273185
"2019-01-25 10:35:00",44879,"CKVY",13.84,25.27,25.04,25.33,24.71,72.9,72.9,72.24,0.338,17.46,17.86,17.21,2.119,2.27,337.4,8.99,2.63,273.2898,10.42,0.01966107,0.02290335,0.3273185
"2019-01-25 10:40:00",44880,"CKVY",13.85,25.2,25.33,25.57,25.08,72.65,73.2,71.28,0.336,17.58,17.95,17.27,1.831,1.955,296.2,22.08,2.192,271.6611,10.42,0.01966107,0.02290335,0.3273185
"2019-01-25 10:45:00",44881,"CKVY",13.84,25.2,25.02,25.2,24.89,71.89,73.13,71.89,0.332,17.49,17.74,17.2,1.607,1.752,278,7.343,2.192,270.5246,10.42,0.02100382,0.02368544,0.3534693
"2019-01-25 10:50:00",44882,"CKVY",13.85,25.69,25.49,25.81,25.01,70.41,72.03,70.38,0.332,17.46,17.65,17.23,1.513,1.506,286.7,17.4,2.411,286.8576,10.42,0.02100382,0.02368544,0.3534693
"2019-01-25 10:55:00",44883,"CKVY",13.85,26.31,25.92,26.56,25.57,69.28,71.34,69.18,0.335,17.63,17.86,17.29,1.489,1.53,318.4,10.77,2.192,313.7419,10.42,0.02100382,0.02368544,0.3534693
"2019-01-25 11:00:00",44884,"CKVY",13.86,26.37,26.32,26.43,26.12,69.35,69.86,68.63,0.336,17.63,17.92,17.35,1.422,1.436,351.4,5.475,1.754,352.2927,10.42,0.02743003,0.0303316,0.3768825
"2019-01-25 11:05:00",44885,"CKVY",13.86,27.05,26.62,27.11,26.19,68,69.62,67.56,0.339,17.66,17.97,17.34,1.324,1.448,5.714,7.156,2.192,354.0573,10.42,0.02743003,0.0303316,0.3768825
"2019-01-25 11:10:00",44886,"CKVY",13.87,26.24,27.28,27.73,26.24,70.75,70.78,65.29,0.341,17.89,18.39,17.42,1.181,1.132,287.6,65.09,3.069,335.1004,10.42,0.02743003,0.0303316,0.3768825
"2019-01-25 11:15:00",44887,"CKVY",13.87,26.24,26.13,26.3,25.93,71.23,72.95,70.78,0.344,18.21,18.66,17.82,1.861,1.516,167.6,15.19,4.603,299.756,10.42,0.0244227,0.02711181,0.3972734
"2019-01-25 11:20:00",44888,"CKVY",13.86,25.81,26.09,26.37,25.81,71.64,71.64,70.72,0.34,18.01,18.22,17.84,2.879,2.316,160.6,4.999,5.918,295.5632,10.42,0.0244227,0.02711181,0.3972734
"2019-01-25 11:25:00",44889,"CKVY",13.86,25.81,25.78,26.06,25.56,73.67,74.36,71.64,0.349,18.28,18.74,17.85,3.785,3.5,185.4,13.28,6.357,322.6349,10.42,0.0244227,0.02711181,0.3972734
"2019-01-25 11:30:00",44890,"CKVY",13.87,25.56,25.6,25.87,25.31,76,76.04,73.46,0.357,18.52,19.05,18.21,3.669,3.692,203.3,10.04,4.603,353.8711,10.42,0.02809768,0.03186431,0.4146494
"2019-01-25 11:35:00",44891,"CKVY",13.87,25.31,25.35,25.62,25.12,74.69,76.04,74.21,0.347,18.54,19.06,18.2,3.414,3.606,207.4,8.47,4.603,381.0945,10.42,0.02809768,0.03186431,0.4146494
"2019-01-25 11:40:00",44892,"CKVY",13.87,27.41,26.1,27.41,25.31,69.88,74.83,69.88,0.354,18.66,18.98,18.17,2.789,3.021,181.2,22.23,2.85,368.0865,10.42,0.02809768,0.03186431,0.4146494
"2019-01-25 11:45:00",44893,"CKVY",13.87,26.91,27.7,28.58,26.79,71.94,71.94,66.34,0.357,18.78,19.12,18.44,2.652,2.738,142.9,13.64,3.288,426.1213,10.42,0.03524506,0.03950159,0.4288816
"2019-01-25 11:50:00",44894,"CKVY",13.87,26.84,26.73,26.97,26.47,72.69,74.68,71.9,0.36,19.3,19.76,18.95,2.776,2.6,138.6,13.2,5.48,506.2566,10.42,0.03524506,0.03950159,0.4288816
"2019-01-25 11:55:00",44895,"CKVY",13.87,26.78,26.72,27.03,26.16,72.31,73.1,71.52,0.357,19.04,19.45,18.65,3.887,3.337,155.4,5.906,6.795,574.7168,10.42,0.03524506,0.03950159,0.4288816
"2019-01-25 12:00:00",44896,"CKVY",13.88,28.51,27.68,28.51,26.78,66.99,72.24,66.99,0.355,18.96,19.25,18.69,4.323,4.18,174.7,5.217,5.48,565.514,10.42,0.04172424,0.04658801,0.4398823
"2019-01-25 12:05:00",44897,"CKVY",13.88,26.78,28.51,29.44,26.72,70.49,70.49,63.72,0.348,18.56,19.19,18.12,4.073,4.285,152.1,17.19,3.726,529.3129,10.42,0.04172424,0.04658801,0.4398823
"2019-01-25 12:10:00",44898,"CKVY",13.88,25.79,26.27,26.78,25.73,73.07,73.1,70.56,0.346,18.58,18.9,18.19,3.296,3.659,126.6,4.229,3.726,512.4568,10.42,0.04172424,0.04658801,0.4398823
"2019-01-25 12:15:00",44899,"CKVY",13.89,26.84,25.76,26.9,25.05,72.59,75.44,72.59,0.359,18.71,19.32,18.17,3.19,3.163,147.2,7.211,4.384,504.5431,10.42,0.03789299,0.04276847,0.4481385
"2019-01-25 12:20:00",44900,"CKVY",13.87,27.77,27.48,27.83,26.78,68.43,72.55,68.05,0.352,18.97,19.32,18.56,3.921,3.512,156.9,3.42,7.014,513.7272,10.42,0.03789299,0.04276847,0.4481385
"2019-01-25 12:25:00",44901,"CKVY",13.87,27.02,27.7,28.26,26.9,70.55,70.55,66.98,0.352,18.62,18.95,18.22,4.763,4.389,156.1,7.344,6.357,546.6282,10.42,0.03789299,0.04276847,0.4481385
"2019-01-25 12:30:00",44902,"CKVY",13.88,27.88,27.36,27.88,26.9,68.97,71.85,68.97,0.356,19.19,19.57,18.69,5.013,4.903,157.5,5.626,5.918,576.2479,10.42,0.04406973,0.04974093,0.4526529
"2019-01-25 12:35:00",44903,"CKVY",13.88,28.19,27.92,28.32,27.39,68.04,69.79,67.97,0.356,19.05,19.43,18.71,4.711,4.868,161.8,9.58,5.918,570.7046,10.42,0.04406973,0.04974093,0.4526529
"2019-01-25 12:40:00",44904,"CKVY",13.88,27.82,27.96,28.25,27.76,68.52,68.83,67.35,0.353,18.77,19.22,18.53,4.287,4.529,180.3,9.21,5.699,550.7223,10.42,0.04406973,0.04974093,0.4526529
"2019-01-25 12:45:00",44905,"CKVY",13.88,28.69,27.86,28.75,27.39,67.01,70.14,67.01,0.358,19.06,19.49,18.67,3.953,4.146,180.8,6.753,4.603,529.066,10.42,0.04086562,0.04661708,0.4539921
"2019-01-25 12:50:00",44906,"CKVY",13.88,28.69,28.64,29.12,28.38,67.32,68.18,66.49,0.359,19.18,19.5,18.82,3.609,3.793,185.9,5.907,4.165,529.1177,10.42,0.04086562,0.04661708,0.4539921
"2019-01-25 12:55:00",44907,"CKVY",13.88,29.74,29.59,29.98,28.62,65.26,68.69,64.78,0.364,19.72,20.18,19.22,3.265,3.348,183.6,9.46,5.042,571.4243,10.42,0.04086562,0.04661708,0.4539921
"2019-01-25 13:00:00",44908,"CKVY",13.88,28.38,29.19,29.8,28.32,69.45,69.65,65.26,0.366,19.9,20.43,19.23,3.146,3.157,201.1,16.81,4.603,609.9785,10.42,0.05086115,0.05684963,0.4516537
"2019-01-25 13:05:00",44909,"CKVY",13.88,27.02,27.57,28.38,26.96,74.53,74.6,69.55,0.371,19.8,20.19,19.41,3.429,3.28,215,6.424,4.822,612.7631,10.42,0.05086115,0.05684963,0.4516537
"2019-01-25 13:10:00",44910,"CKVY",13.88,26.83,26.8,27.02,26.65,75.67,75.7,73.98,0.374,19.92,20.23,19.52,3.546,3.587,230.7,7.362,5.261,550.8539,10.42,0.05086115,0.05684963,0.4516537
"2019-01-25 13:15:00",44911,"CKVY",13.87,26.77,26.86,27.02,26.71,75.6,76.52,75.49,0.373,20.3,20.63,20.03,3.531,3.559,231,5.583,3.726,481.1669,10.42,0.03459829,0.03885514,0.4461295
"2019-01-25 13:20:00",44912,"CKVY",13.86,27.26,27.03,27.39,26.71,73.54,75.77,73.36,0.37,20.07,20.54,19.65,2.82,3.227,236.3,11.37,3.069,422.6719,10.42,0.03459829,0.03885514,0.4461295
"2019-01-25 13:25:00",44913,"CKVY",13.86,28.38,28.01,28.44,27.26,69.83,73.54,69.76,0.368,20.02,20.2,19.66,2.023,2.352,251.4,10.21,1.973,399.1066,10.42,0.03459829,0.03885514,0.4461295
"2019-01-25 13:30:00",44914,"CKVY",13.87,28.5,28.51,28.62,28.32,68.42,70.41,68.42,0.362,19.85,20.07,19.43,1.628,1.838,239.7,9.43,2.192,410.7961,10.42,0.03393493,0.0378505,0.4375611
"2019-01-25 13:35:00",44915,"CKVY",13.86,28.75,28.85,29.24,28.44,67.04,68.49,66.25,0.359,19.37,19.66,19.11,1.463,1.51,258.4,4.713,1.754,443.9102,10.42,0.03393493,0.0378505,0.4375611
"2019-01-25 13:40:00",44916,"CKVY",13.86,28.13,28.34,28.81,28.01,69.17,69.24,66.46,0.361,19.07,19.37,18.82,1.647,1.593,262.8,8.65,2.411,447.1079,10.42,0.03393493,0.0378505,0.4375611
"2019-01-25 13:45:00",44917,"CKVY",13.85,28.74,28.37,28.74,28,68.21,69.34,68.21,0.365,19.39,19.66,19.1,1.272,1.479,262,8.01,1.315,412.2133,10.42,0.03312227,0.03659618,0.4261198
"2019-01-25 13:50:00",44918,"CKVY",13.84,31.21,29.81,31.21,28.68,61.78,68.17,61.75,0.366,19.59,20.09,19.19,1.044,1.128,253.7,24.45,4.165,394.5157,10.42,0.03312227,0.03659618,0.4261198
"2019-01-25 13:55:00",44919,"CKVY",13.85,30.1,30.67,31.21,30.04,63.67,63.67,61.64,0.36,19.31,19.68,18.96,0.949,1.019,289.9,28.31,3.507,414.1267,10.43,0.03312227,0.03659618,0.4261198
"2019-01-25 14:00:00",44920,"CKVY",13.85,29.73,30.5,30.96,29.73,64.29,64.29,61.95,0.358,19.44,19.63,19.1,1.117,0.896,151.5,83.4,3.726,384.9238,10.43,0.03228141,0.03547479,0.4110202
"2019-01-25 14:05:00",44921,"CKVY",13.85,26.51,27.52,29.79,26.33,73.11,73.11,64.29,0.357,18.87,19.21,18.58,2.196,1.662,113,9.91,5.042,330.2477,10.43,0.03228141,0.03547479,0.4110202
"2019-01-25 14:10:00",44922,"CKVY",13.84,26.63,26.73,27.01,26.39,73.73,74.04,72.12,0.362,19.21,19.44,18.95,2.619,2.368,126.6,9.21,3.726,268.3479,10.42,0.03228141,0.03547479,0.4110202
"2019-01-25 14:15:00",44923,"CKVY",13.83,27.07,27.06,27.62,26.57,71.88,73.7,71.88,0.359,19.49,20.07,19.12,3.224,2.969,141.8,12.69,4.384,266.7146,10.42,0.02297807,0.0261035,0.3930632
"2019-01-25 14:20:00",44924,"CKVY",13.84,31.77,29.09,31.89,27.07,62.88,71.84,62.5,0.38,19.71,20.69,19.03,2.571,3.056,154.1,62.9,4.384,304.9933,10.42,0.02297807,0.0261035,0.3930632
"2019-01-25 14:25:00",44925,"CKVY",13.84,34.86,33.93,35.35,31.83,53.37,62.91,52.64,0.365,19.99,20.73,19.59,1.912,2.197,163.1,83.1,1.973,408.2343,10.42,0.02297807,0.0261035,0.3930632
"2019-01-25 14:30:00",44926,"CKVY",13.84,34.17,34.39,34.92,33.8,56.32,56.39,53.47,0.375,20.03,20.66,19.43,1.378,1.727,205.6,92.5,3.288,507.6409,10.42,0.04980826,0.05573301,0.3716358
"2019-01-25 14:35:00",44927,"CKVY",13.84,33.62,33.79,34.3,33.31,56.01,57.31,55.36,0.365,19.76,20.4,19.34,1.041,1.094,306.8,51.29,3.069,559.8594,10.42,0.04980826,0.05573301,0.3716358
"2019-01-25 14:40:00",44928,"CKVY",13.84,31.39,32.49,33.68,31.39,62.12,62.12,55.97,0.37,19.53,19.98,19.08,2.065,1.439,344.1,36.51,8.55,497.392,10.43,0.04980826,0.05573301,0.3716358
"2019-01-25 14:45:00",44929,"CKVY",13.83,31.45,31.06,31.45,30.71,62.08,63.87,62.08,0.371,19.92,20.28,19.58,3.455,2.904,342.3,29.25,11.18,414.0161,10.43,0.0327048,0.03701391,0.34782
"2019-01-25 14:50:00",44930,"CKVY",13.81,32.68,31.97,32.93,31.32,58.71,62.01,57.82,0.369,19.66,19.97,19.33,4.023,3.823,348.8,51.19,5.918,380.351,10.42,0.0327048,0.03701391,0.34782
"2019-01-25 14:55:00",44931,"CKVY",13.81,31.75,32.01,32.8,31.63,62.59,62.8,58.37,0.379,20.05,20.53,19.54,4.491,4.394,316.7,17.33,7.672,405.1544,10.42,0.0327048,0.03701391,0.34782
"2019-01-25 15:00:00",44932,"CKVY",13.81,31.69,31.72,31.88,31.57,62.63,63.42,61.15,0.378,20.23,20.76,19.77,4.737,4.488,327,14.3,10.3,447.5682,10.42,0.0391565,0.04587188,0.3211305
"2019-01-25 15:05:00",44933,"CKVY",13.81,31.13,31.36,31.69,31.07,65.1,65.13,62.08,0.384,20.5,20.95,19.88,5.272,4.932,317.3,14.17,7.672,421.5754,10.42,0.0391565,0.04587188,0.3211305
"2019-01-25 15:10:00",44934,"CKVY",13.81,30.7,30.8,31.2,30.58,63.52,65.06,62.18,0.368,19.78,20.82,19.36,5.599,5.561,323.4,16.11,10.3,347.5641,10.42,0.0391565,0.04587188,0.3211305
"2019-01-25 15:15:00",44935,"CKVY",13.81,30.76,30.77,30.95,30.58,61.8,63.49,61.73,0.359,19.47,19.83,19.15,6.018,5.748,332.5,12.51,11.18,290.2175,10.42,0.02369495,0.02996034,0.2920823
"2019-01-25 15:20:00",44936,"CKVY",13.81,30.94,30.96,31.19,30.7,62.66,63.27,61.87,0.367,19.64,19.94,19.24,5.859,5.876,323.5,10.18,6.576,271.6425,10.41,0.02369495,0.02996034,0.2920823
"2019-01-25 15:25:00",44937,"CKVY",13.8,31.56,31.25,31.69,30.82,60.56,62.73,60.42,0.363,19.67,19.93,19.34,5.319,5.549,314.6,10.38,7.453,287.5486,10.41,0.02369495,0.02996034,0.2920823
"2019-01-25 15:30:00",44938,"CKVY",13.81,31.25,31.43,31.62,31.19,62.04,62.07,60.42,0.368,19.52,19.83,19.29,4.134,4.755,312,11.46,5.918,313.3485,10.41,0.0258372,0.03243504,0.2608488
"2019-01-25 15:35:00",44939,"CKVY",13.81,31.25,31.37,31.62,31.19,62.1,62.52,61.04,0.368,19.84,20.11,19.38,3.908,4.031,308.4,8.61,5.261,325.1083,10.41,0.0258372,0.03243504,0.2608488
"2019-01-25 15:40:00",44940,"CKVY",13.81,31.19,31.14,31.37,30.88,61.66,62.34,61.62,0.364,19.64,19.92,19.39,3.081,3.47,303.2,7.587,4.165,318.3827,10.41,0.0258372,0.03243504,0.2608488
"2019-01-25 15:45:00",44941,"CKVY",13.81,31.62,31.3,31.62,31,60.42,61.62,60.42,0.363,19.48,19.76,19.26,2.179,2.621,299.3,15.41,2.411,276.0051,10.42,0.02024908,0.02497857,0.2274773
"2019-01-25 15:50:00",44942,"CKVY",13.81,33.04,32.1,33.04,31.56,57.57,60.42,57.57,0.367,19.42,19.78,19.13,1.447,1.828,275.1,46.36,1.973,252.4155,10.42,0.02024908,0.02497857,0.2274773
"2019-01-25 15:55:00",44943,"CKVY",13.81,32.98,33.04,33.16,32.91,56.71,57.57,56.57,0.36,19.42,19.7,19.18,1.08,1.221,288.5,11.16,1.754,240.1963,10.42,0.02024908,0.02497857,0.2274773
"2019-01-25 16:00:00",44944,"CKVY",13.81,33.22,32.91,33.28,32.67,55.95,57.4,55.89,0.359,19.3,19.45,19.12,0.881,1.014,296.7,11.49,1.534,243.4525,10.42,0.01715098,0.02002689,0.1925385
"2019-01-25 16:05:00",44945,"CKVY",13.81,32.17,32.64,33.22,31.98,57.77,57.77,55.78,0.355,19.05,19.25,18.78,1.013,0.914,331.3,13.33,3.069,230.1616,10.42,0.01715098,0.02002689,0.1925385
"2019-01-25 16:10:00",44946,"CKVY",13.81,31.18,31.52,32.04,31.05,59.79,59.86,57.77,0.353,18.81,18.96,18.65,1.54,1.262,326.8,11.33,3.507,215.8419,10.42,0.01715098,0.02002689,0.1925385
"2019-01-25 16:15:00",44947,"CKVY",13.8,30.06,30.72,31.18,30,62.16,62.16,59.83,0.351,18.8,19,18.57,2.205,1.865,299.6,6.538,3.946,203.5611,10.42,0.01165035,0.01406833,0.1564146
"2019-01-25 16:20:00",44948,"CKVY",13.81,29.32,29.29,30.06,28.83,65.21,65.28,62.16,0.357,18.61,19.09,18.2,2.459,2.383,306.7,10.48,2.85,170.4655,10.42,0.01165035,0.01406833,0.1564146
"2019-01-25 16:25:00",44949,"CKVY",13.81,29.13,29.24,29.44,28.95,65.01,65.87,64.32,0.353,18.95,19.28,18.66,2.497,2.483,305.2,7.549,3.069,148.033,10.41,0.01165035,0.01406833,0.1564146
"2019-01-25 16:30:00",44950,"CKVY",13.81,28.52,28.67,29.2,28.27,67.72,67.96,65.04,0.359,19.08,19.36,18.77,2.707,2.594,317.7,5.7,4.165,125.4685,10.41,0.006236101,0.008925376,0.1195879
"2019-01-25 16:35:00",44951,"CKVY",13.81,28.45,28.64,28.89,28.39,66.18,67.75,66.18,0.35,19.16,19.42,18.55,3.027,2.856,310.6,4.121,3.726,118.348,10.41,0.006236101,0.008925376,0.1195879
"2019-01-25 16:40:00",44952,"CKVY",13.81,28.33,28.51,28.7,28.33,66.04,67.38,65.52,0.347,18.78,19.15,18.27,3.247,3.124,295.5,4.371,4.384,114.8529,10.41,0.006236101,0.008925376,0.1195879
"2019-01-25 16:45:00",44953,"CKVY",13.82,26.6,27.44,28.39,26.6,68.92,69.2,66.07,0.338,18.17,18.65,17.68,3.533,3.381,294.8,3.753,4.822,114.1854,10.41,0.005180288,0.00808641,0.0832145
"2019-01-25 16:50:00",44954,"CKVY",13.82,23.88,25.48,26.85,23.88,72.7,72.7,67.21,0.318,16.8,18.07,16.14,3.757,3.619,294.5,5.164,5.261,118.2275,10.4,0.005180288,0.00808641,0.0832145
"2019-01-25 16:55:00",44955,"CKVY",13.51,23.88,23.91,24.07,23.76,75.72,75.79,72.63,0.331,17.06,17.37,16.38,3.869,3.877,306.1,9.98,4.603,101.6277,10.4,0.005180288,0.00808641,0.0832145
"2019-01-25 17:00:00",44956,"CKVY",13.9,25.98,24.66,25.98,23.82,73.8,76.85,73.8,0.352,18.1,18.83,17.32,3.157,3.6,296.8,31.91,3.726,81.93287,10.4,0.001172558,0.003457817,0.04911245
"2019-01-25 17:05:00",44957,"CKVY",13.28,27.22,26.8,27.28,25.98,70.09,73.76,70.09,0.352,18.83,18.96,18.67,1.928,2.574,325,36.22,0.877,67.60651,10.4,0.001172558,0.003457817,0.04911245
"2019-01-25 17:10:00",44958,"CKVY",13.19,27.22,27.19,27.34,27.03,70.3,70.43,69.95,0.353,18.78,18.95,18.61,0.824,1.316,351.2,16.13,1.534,56.10351,10.4,0.001172558,0.003457817,0.04911245
"2019-01-25 17:15:00",44959,"CKVY",13.12,27.47,27.49,27.84,27.1,69.92,70.47,68.93,0.355,18.95,19.21,18.73,0.92,0.77,4.688,6.84,3.507,44.96569,10.4,-0.004388099,-0.003445477,0.02304848
"2019-01-25 17:20:00",44960,"CKVY",13.08,28.03,27.77,28.09,27.41,68.14,70.03,68.14,0.354,19,19.14,18.81,1.309,1.131,347.2,5.686,2.192,29.17541,10.4,-0.004388099,-0.003445477,0.02304848
"2019-01-25 17:25:00",44961,"CKVY",13.05,24.15,25.9,28.16,24.02,77.56,77.63,68.11,0.343,18.38,19.05,17.94,2.787,1.976,151.7,41.6,7.234,18.16866,10.4,-0.004388099,-0.003445477,0.02304848
"2019-01-25 17:30:00",44962,"CKVY",13.03,23.84,24.01,24.27,23.78,79.55,79.59,77.52,0.347,18.32,18.67,17.91,3.608,3.275,139.7,10.45,6.576,10.5792,10.4,-0.003013977,-0.001778432,0.009721986
"2019-01-25 17:35:00",44963,"CKVY",13.01,23.53,23.47,23.9,23.22,82.2,83.1,79.59,0.354,18.79,19.15,18.35,5.515,4.482,154.2,5.648,8.33,6.34574,10.39,-0.003013977,-0.001778432,0.009721986
"2019-01-25 17:40:00",44964,"CKVY",13.01,23.78,23.68,23.84,23.53,81.2,82.2,81.2,0.354,18.89,19.07,18.74,6.302,6.039,160.3,4.788,8.33,4.15216,10.39,-0.003013977,-0.001778432,0.009721986
"2019-01-25 17:45:00",44965,"CKVY",12.99,24.47,24.29,24.77,23.72,78.7,81.3,78.46,0.353,19.03,19.23,18.79,6.409,6.329,192.7,13.8,6.357,2.576814,10.39,-0.0004805083,-0.000338285,0.002507322
"2019-01-25 17:50:00",44966,"CKVY",12.99,22.86,23.38,24.53,22.8,82.8,82.8,78.74,0.347,18.47,18.89,18.19,5.858,6.182,221.9,4.251,6.357,1.528934,10.39,-0.0004805083,-0.000338285,0.002507322
"2019-01-25 17:55:00",44967,"CKVY",12.98,22.93,22.87,23.05,22.68,83.6,83.6,82.8,0.351,18.47,18.7,18.31,4.997,5.407,207.6,7.946,5.48,0.8236648,10.39,-0.0004805083,-0.000338285,0.002507322
"2019-01-25 18:00:00",44968,"CKVY",12.97,23.54,23.53,23.85,22.8,82.4,83.8,81.7,0.355,19,19.18,18.57,4.724,4.832,204.4,7.448,5.48,0.3536116,10.39,-0.0006455383,-0.0005392577,1.309139E-06
"2019-01-25 18:05:00",44969,"CKVY",12.95,23.24,23.41,23.73,23.24,82.7,82.9,82.4,0.352,18.91,19.19,18.74,4.23,4.49,210.5,4.837,4.822,0.1251389,10.39,-0.0006455383,-0.0005392577,1.309139E-06
"2019-01-25 18:10:00",44970,"CKVY",12.95,23.55,23.39,23.61,23.18,83.3,83.4,82.7,0.359,19.01,19.25,18.71,3.896,4.064,205.5,4.99,4.384,0.02206451,10.39,-0.0006455383,-0.0005392577,1.309139E-06
"2019-01-25 18:15:00",44971,"CKVY",12.95,23.55,23.53,23.68,23.43,82.8,83.3,82.6,0.357,19.12,19.32,18.91,3.392,3.66,215.9,8.59,3.507,0,10.39,-0.001288009,-0.001336862,2.5E-07
"2019-01-25 18:20:00",44972,"CKVY",12.93,23.68,23.58,23.74,23.31,82.5,83.1,82.5,0.358,19.15,19.3,18.87,2.707,3.075,217.9,7.381,2.85,0,10.39,-0.001288009,-0.001336862,2.5E-07
"2019-01-25 18:25:00",44973,"CKVY",12.94,23.99,23.84,24.05,23.62,81.4,82.5,81.4,0.358,19.1,19.22,18.94,1.961,2.327,188.6,28.57,1.973,0,10.39,-0.001288009,-0.001336862,2.5E-07
"2019-01-25 18:30:00",44974,"CKVY",12.93,23.55,23.43,23.99,23.12,82.7,83.8,81.3,0.357,18.97,19.32,18.72,1.709,1.852,96.8,8.34,2.85,0,10.39,-0.002279847,-0.002716192,2.5E-07
"2019-01-25 18:35:00",44975,"CKVY",12.93,22.76,23.17,23.56,22.7,84.2,84.2,82.5,0.351,18.83,19.06,18.55,1.746,1.618,56.47,15.14,3.288,0,10.39,-0.002279847,-0.002716192,2.5E-07
"2019-01-25 18:40:00",44976,"CKVY",12.91,23.19,23.03,23.32,22.7,83,84.4,83,0.353,18.88,19.03,18.69,1.955,1.897,57.14,4.571,3.069,0,10.39,-0.002279847,-0.002716192,2.5E-07
"2019-01-25 18:45:00",44977,"CKVY",12.92,23.07,23.16,23.26,23.07,83.1,83.4,82.9,0.351,18.82,18.91,18.68,1.682,1.758,94,5.95,1.534,0,10.39,-0.002842752,-0.003599173,2.5E-07
"2019-01-25 18:50:00",44978,"CKVY",12.91,22.58,22.89,23.19,22.58,83.4,83.7,83,0.345,18.6,18.84,18.28,1.943,1.826,110.5,5.063,4.165,0,10.39,-0.002842752,-0.003599173,2.5E-07
"2019-01-25 18:55:00",44979,"CKVY",12.9,20.91,21.79,22.64,20.91,85.4,85.4,83.4,0.33,17.73,18.38,17.1,2.8,2.346,118.8,5.086,5.48,0,10.39,-0.002842752,-0.003599173,2.5E-07
"2019-01-25 19:00:00",44980,"CKVY",12.91,22.59,21.72,22.83,20.85,83.7,87.5,83.7,0.347,18.3,19.25,17.2,3.867,3.336,123.8,6.848,5.48,0,10.39,-0.002229092,-0.002652114,2.5E-07
"2019-01-25 19:05:00",44981,"CKVY",12.9,22.65,22.48,22.71,22.22,84.9,85.1,83.5,0.352,18.55,18.88,18.11,4.146,4.124,125.3,5.594,4.822,0,10.39,-0.002229092,-0.002652114,2.5E-07
"2019-01-25 19:10:00",44982,"CKVY",12.9,22.78,22.71,22.9,22.53,84.1,85,84.1,0.351,18.79,18.99,18.62,3.672,3.836,107.8,9.78,3.726,0,10.39,-0.002229092,-0.002652114,2.5E-07
"2019-01-25 19:15:00",44983,"CKVY",12.89,21.79,22.32,22.84,21.66,86.2,86.2,84,0.345,18.4,18.78,17.88,3.241,3.48,127.1,4.59,3.726,0,10.39,-0.001493904,-0.001612738,2.5E-07
"2019-01-25 19:20:00",44984,"CKVY",12.89,21.6,21.94,22.22,21.48,86.4,86.9,86.1,0.343,18.52,18.87,18.03,3.11,3.134,135.4,10.62,3.946,0,10.39,-0.001493904,-0.001612738,2.5E-07
"2019-01-25 19:25:00",44985,"CKVY",12.89,20.98,21.25,21.6,20.98,89.3,89.3,86.3,0.346,18.26,18.46,18.05,3.175,3.174,156.4,5.591,3.507,0,10.39,-0.001493904,-0.001612738,2.5E-07
"2019-01-25 19:30:00",44986,"CKVY",12.89,21.36,21.2,21.48,20.86,89.9,90.4,89.3,0.354,18.71,19.05,18.3,3.432,3.316,152.2,7.229,5.042,0,10.39,-0.001957909,-0.002247664,2.5E-07
"2019-01-25 19:35:00",44987,"CKVY",12.88,21.55,21.47,21.73,21.3,89.7,90.3,89.6,0.355,19,19.3,18.74,3.63,3.486,130,11.59,4.603,0,10.39,-0.001957909,-0.002247664,2.5E-07
"2019-01-25 19:40:00",44988,"CKVY",12.88,21.55,21.64,21.86,21.36,89,89.8,88.4,0.353,18.95,19.32,18.48,3.776,3.703,117.7,3.16,4.822,0,10.39,-0.001957909,-0.002247664,2.5E-07
"2019-01-25 19:45:00",44989,"CKVY",12.88,21.98,21.88,22.23,21.48,86.8,89.1,86.8,0.351,18.95,19.17,18.61,4.074,3.881,125.2,4.459,5.48,0,10.39,-0.001806509,-0.002028632,2.5E-07
"2019-01-25 19:50:00",44990,"CKVY",12.88,21.61,21.8,21.98,21.61,86.8,88,86.7,0.345,18.59,18.94,18.27,4.388,4.288,128,4.152,5.699,0,10.39,-0.001806509,-0.002028632,2.5E-07
"2019-01-25 19:55:00",44991,"CKVY",12.87,21.42,21.63,21.86,21.42,86.1,88.5,86.1,0.339,18.53,18.98,17.91,4.365,4.454,130.5,10.39,4.822,0,10.39,-0.001806509,-0.002028632,2.5E-07
"2019-01-25 20:00:00",44992,"CKVY",12.87,20.12,19.96,21.42,19.26,91,91,83.7,0.34,16.6,18.04,15.68,4.488,4.308,156.8,6.623,8.11,0,10.39,-0.001373588,-0.00146178,2.5E-07
"2019-01-25 20:05:00",44993,"CKVY",12.87,19.14,19.74,20.44,19.01,89.5,91.6,87.4,0.32,17.14,18.33,15.95,4.719,4.574,143.3,12.05,6.576,0,10.39,-0.001373588,-0.00146178,2.5E-07
"2019-01-25 20:10:00",44994,"CKVY",12.87,19.2,19.02,19.39,18.65,92,92.8,89.4,0.33,16.82,17.63,16.23,5.2,4.848,128.2,8.77,7.453,0,10.39,-0.001373588,-0.00146178,2.5E-07
"2019-01-25 20:15:00",44995,"CKVY",12.86,19.33,18.71,19.33,18.4,93.8,93.8,90.6,0.338,16.64,17.82,16.14,4.932,5.174,117,12.32,6.138,0,10.38,-0.001352584,-0.001442982,2.5E-07
"2019-01-25 20:20:00",44996,"CKVY",12.85,20.51,19.96,20.51,19.27,92.8,94.2,92.8,0.352,18.37,18.78,17.77,5.106,5.012,132,4.649,7.234,0,10.38,-0.001352584,-0.001442982,2.5E-07
"2019-01-25 20:25:00",44997,"CKVY",12.86,20.88,20.6,20.88,20.32,92,92.8,92,0.355,18.74,19.03,18.47,4.91,5.057,108,10.74,5.918,0,10.38,-0.001352584,-0.001442982,2.5E-07
"2019-01-25 20:30:00",44998,"CKVY",12.85,21.62,21.39,21.74,20.81,91.1,92.5,91.1,0.362,19.36,19.59,18.88,4.648,4.83,99.4,17.62,5.042,0,10.39,-0.001528933,-0.001653285,2.5E-07
"2019-01-25 20:35:00",44999,"CKVY",12.85,21.81,21.88,22.11,21.62,89.6,91.1,89.6,0.359,19.49,19.7,19.23,3.924,4.25,123.4,11.67,6.795,0,10.39,-0.001528933,-0.001653285,2.5E-07
"2019-01-25 20:40:00",45000,"CKVY",12.85,21.31,21.52,21.93,21.25,91.3,91.3,89.6,0.358,19.1,19.35,18.86,3.756,3.851,127.5,7.385,4.822,0,10.39,-0.001528933,-0.001653285,2.5E-07
"2019-01-25 20:45:00",45001,"CKVY",12.85,21.5,21.46,21.62,21.31,91.4,91.6,91.2,0.362,19.34,19.52,19.2,3.961,3.838,117.1,6.923,5.699,0,10.39,-0.001781304,-0.001987606,2.5E-07
"2019-01-25 20:50:00",45002,"CKVY",12.84,21.25,21.37,21.62,21.19,91.9,92,91.1,0.36,19.27,19.5,19.1,4.264,4.163,133.8,3.851,5.48,0,10.39,-0.001781304,-0.001987606,2.5E-07
"2019-01-25 20:55:00",45003,"CKVY",12.84,21.37,21.31,21.5,21.12,91.8,92.2,91.8,0.361,19.36,19.51,19.15,4.9,4.517,139.8,3.89,7.234,0,10.39,-0.001781304,-0.001987606,2.5E-07
"2019-01-25 21:00:00",45004,"CKVY",12.84,21.25,21.32,21.44,21.13,92.1,92.1,91.7,0.361,19.33,19.45,19.16,5.335,5.134,126.7,7.886,6.576,0,10.39,-0.001623309,-0.00177361,2.5E-07
"2019-01-25 21:05:00",45005,"CKVY",12.84,21.25,21.24,21.38,21.13,92,92.2,91.9,0.36,19.28,19.46,19.16,5.51,5.43,113.9,4.78,6.357,0,10.39,-0.001623309,-0.00177361,2.5E-07
"2019-01-25 21:10:00",45006,"CKVY",12.82,21.38,21.26,21.38,21.13,91,92,91,0.358,19.15,19.34,18.95,5.443,5.499,113.1,4.676,6.795,0,10.39,-0.001623309,-0.00177361,2.5E-07
"2019-01-25 21:15:00",45007,"CKVY",12.84,21.32,21.29,21.38,21.13,90.5,91,90.4,0.355,18.99,19.16,18.83,5.544,5.473,112.5,4.792,6.795,0,10.39,-0.00133149,-0.001399801,2.5E-07
"2019-01-25 21:20:00",45008,"CKVY",12.83,21.26,21.28,21.38,21.13,90.5,90.7,90.4,0.354,18.94,19.07,18.76,6.03,5.766,118.3,3.715,7.672,0,10.39,-0.00133149,-0.001399801,2.5E-07
"2019-01-25 21:25:00",45009,"CKVY",12.83,21.26,21.24,21.38,21.07,90.9,90.9,90.4,0.356,18.92,19.13,18.71,6.349,6.245,117.6,3.735,8.11,0,10.39,-0.00133149,-0.001399801,2.5E-07
"2019-01-25 21:30:00",45010,"CKVY",12.83,21.51,21.4,21.51,21.26,90.5,91.2,90.5,0.358,19.17,19.32,19.05,6.315,6.309,111.7,6.149,7.453,0,10.4,-0.0011148,-0.001132307,2.5E-07
"2019-01-25 21:35:00",45011,"CKVY",12.83,21.51,21.55,21.69,21.38,89.9,90.6,89.5,0.356,19.05,19.23,18.89,5.966,6.154,132.5,10.13,9.86,0,10.4,-0.0011148,-0.001132307,2.5E-07
"2019-01-25 21:40:00",45012,"CKVY",12.83,21.51,21.75,21.94,21.51,89,90,88.3,0.352,18.96,19.23,18.78,5.383,5.779,159,10.84,9.86,0,10.4,-0.0011148,-0.001132307,2.5E-07
"2019-01-25 21:45:00",45013,"CKVY",12.82,21.44,21.49,21.63,21.38,89.9,90,89,0.355,18.94,19.13,18.76,4.598,5.055,153.4,8.1,4.603,0,10.4,-0.001140755,-0.001162391,2.5E-07
"2019-01-25 21:50:00",45014,"CKVY",12.81,21.57,21.51,21.63,21.32,90,90.4,89.8,0.357,19.06,19.26,18.83,3.466,4.088,150.5,11.95,3.507,0,10.4,-0.001140755,-0.001162391,2.5E-07
"2019-01-25 21:55:00",45015,"CKVY",12.81,21.38,21.5,21.63,21.38,90.4,90.4,90,0.356,19.07,19.2,18.91,2.313,2.765,126,16.11,2.192,0,10.4,-0.001140755,-0.001162391,2.5E-07
"2019-01-25 22:00:00",45016,"CKVY",12.81,21.32,21.34,21.44,21.2,91.3,91.4,90.3,0.359,19.1,19.27,18.94,1.915,2.045,113.4,5.899,2.85,0,10.4,-0.002211058,-0.002599706,2.5E-07
"2019-01-25 22:05:00",45017,"CKVY",12.81,21.51,21.42,21.57,21.26,90.5,91.3,90.4,0.358,19.17,19.3,19.02,2.141,1.961,129.4,12.15,3.726,0,10.4,-0.002211058,-0.002599706,2.5E-07
"2019-01-25 22:10:00",45018,"CKVY",12.81,21.51,21.46,21.57,21.38,90.3,90.7,90.2,0.357,19.11,19.21,18.99,2.648,2.36,131.8,7.317,4.165,0,10.4,-0.002211058,-0.002599706,2.5E-07
"2019-01-25 22:15:00",45019,"CKVY",12.81,21.63,21.56,21.69,21.44,89.8,90.3,89.7,0.357,19.09,19.21,18.95,3.017,2.845,117.4,7.301,4.384,0,10.4,-0.002544878,-0.003105518,2.5E-07
"2019-01-25 22:20:00",45020,"CKVY",12.8,21.88,21.67,21.88,21.51,89.2,89.8,89.1,0.358,19.05,19.21,18.92,3.235,3.118,109,8.09,4.603,0,10.4,-0.002544878,-0.003105518,2.5E-07
"2019-01-25 22:25:00",45021,"CKVY",12.8,21.75,21.91,22.06,21.75,88.3,89.2,87.9,0.353,19.01,19.19,18.79,3.361,3.311,115.9,12.91,4.165,0,10.4,-0.002544878,-0.003105518,2.5E-07
"2019-01-25 22:30:00",45022,"CKVY",12.8,21.51,21.63,21.81,21.44,88.8,89.1,88.3,0.352,18.83,19.04,18.64,3.561,3.456,131.5,4.675,4.603,0,10.4,-0.001977107,-0.002267372,2.5E-07
"2019-01-25 22:35:00",45023,"CKVY",12.79,21.51,21.32,21.51,21.13,90.2,90.2,88.7,0.357,18.68,19.07,18.48,3.808,3.722,135.9,4.733,4.603,0,10.4,-0.001977107,-0.002267372,2.5E-07
"2019-01-25 22:40:00",45024,"CKVY",12.79,20.89,21.42,21.75,20.89,89.4,90.2,88.9,0.345,18.76,19.19,18.2,3.824,3.825,150.8,5.213,3.726,0,10.4,-0.001977107,-0.002267372,2.5E-07
"2019-01-25 22:45:00",45025,"CKVY",12.8,20.76,20.61,21.01,20.21,90.9,91.8,89.4,0.349,18.21,18.85,17.68,3.899,3.846,150.7,8.15,5.042,0,10.4,-0.001760024,-0.001968513,2.5E-07
"2019-01-25 22:50:00",45026,"CKVY",12.8,19.03,20.1,20.83,19.03,86.8,90.9,86.8,0.309,17.45,18.54,15.74,3.821,3.941,157,17.78,5.48,0,10.4,-0.001760024,-0.001968513,2.5E-07
"2019-01-25 22:55:00",45027,"CKVY",12.8,19.4,18.97,19.4,18.6,91.2,91.2,86.6,0.33,16.4,17.25,15.35,3.257,3.569,230.8,28.77,2.85,0,10.39,-0.001760024,-0.001968513,2.5E-07
"2019-01-25 23:00:00",45028,"CKVY",12.79,18.78,19.32,19.65,18.78,87.4,91.2,87.4,0.308,16.89,17.31,15.66,2.968,3.061,146.9,15.75,4.822,0,10.39,-0.00178098,-0.002015466,2.5E-07
"2019-01-25 23:05:00",45029,"CKVY",12.79,17.61,17.65,18.84,17.17,90.2,90.2,84.9,0.302,14.37,15.7,13.57,1.824,2.346,75.49,60.24,3.069,0,10.39,-0.00178098,-0.002015466,2.5E-07
"2019-01-25 23:10:00",45030,"CKVY",12.79,18.72,18.3,18.91,17.55,91.8,93,90.2,0.323,16.42,17.11,15.16,2.106,1.854,120.6,37.92,4.165,0,10.39,-0.00178098,-0.002015466,2.5E-07
"2019-01-25 23:15:00",45031,"CKVY",12.79,18.66,18.41,18.78,18.04,91.4,91.8,89.6,0.321,16.12,16.77,15.49,1.769,2.05,314.2,74.14,3.946,0,10.39,-0.002446274,-0.003028717,2.5E-07
"2019-01-25 23:20:00",45032,"CKVY",12.78,19.47,19.23,19.65,18.66,90.6,92.5,89.9,0.329,17.08,17.82,16.6,2.225,1.891,145.2,50.99,3.726,0,10.39,-0.002446274,-0.003028717,2.5E-07
"2019-01-25 23:25:00",45033,"CKVY",12.78,17.55,18.69,19.65,17.49,87.1,91,85.6,0.291,15.73,17.45,14.13,1.72,2.106,283.1,54.7,2.63,0,10.39,-0.002446274,-0.003028717,2.5E-07
"2019-01-25 23:30:00",45034,"CKVY",12.78,17.49,17.56,17.68,17.43,91,91.2,87.1,0.303,15.11,15.54,14.32,1.062,1.37,307.9,78.18,0.877,0,10.39,-0.002668362,-0.003383957,2.5E-07
"2019-01-25 23:35:00",45035,"CKVY",12.77,17.43,17.59,17.8,17.31,92.1,92.8,91,0.306,15.69,16.06,15.15,1.022,1.08,157.3,12.69,2.85,0,10.39,-0.002668362,-0.003383957,2.5E-07
"2019-01-25 23:40:00",45036,"CKVY",12.78,15.57,15.95,17.43,15.2,92.1,92.2,88.4,0.283,13.4,15.51,12.4,1.17,0.942,138.4,45.38,3.069,0,10.39,-0.002668362,-0.003383957,2.5E-07
"2019-01-25 23:45:00",45037,"CKVY",12.78,16.19,16.05,16.26,15.45,95,95,92.2,0.299,14.73,15.05,13.61,1.591,1.37,107.4,9.07,2.63,0,10.39,-0.003060548,-0.004133095,2.5E-07
"2019-01-25 23:50:00",45038,"CKVY",12.77,17.81,17.15,17.87,16.07,96.5,97.1,95,0.326,16.32,17.06,14.94,1.934,1.748,102.1,10.86,3.507,0,10.39,-0.003060548,-0.004133095,2.5E-07
"2019-01-25 23:55:00",45039,"CKVY",12.77,17.31,17.6,17.87,17.25,94.8,96.5,94.8,0.314,16.5,17.03,16,2.318,2.279,103,9.27,3.507,0,10.39,-0.003060548,-0.004133095,2.5E-07
"2019-01-26 00:00:00",45040,"CKVY",12.77,17.13,17.26,17.44,17.07,95.1,95.3,94.8,0.312,16.09,16.31,15.89,2.548,2.432,97.3,3.097,2.85,0,10.39,-0.002572042,-0.003202764,2.5E-07
"2019-01-26 00:05:00",45041,"CKVY",12.76,17.38,17.44,17.69,17.01,92.7,95.8,92.7,0.308,16.18,16.67,15.52,2.746,2.658,116.7,6.575,4.165,0,10.39,-0.002572042,-0.003202764,2.5E-07
"2019-01-26 00:10:00",45042,"CKVY",12.75,18.25,17.74,18.25,17.32,92.7,93.3,92.6,0.319,16.04,16.49,15.53,2.928,2.8,121.4,2.709,3.726,0,10.39,-0.002572042,-0.003202764,2.5E-07
"2019-01-26 00:15:00",45043,"CKVY",12.75,17.38,17.81,18.18,17.32,90.6,92.7,90.6,0.301,15.76,16.42,15.03,3.193,3.093,137.6,13.35,3.726,0,10.39,-0.002143127,-0.002542387,2.5E-07
"2019-01-26 00:20:00",45044,"CKVY",12.76,17.19,17.22,17.44,17.07,92.1,92.2,90.3,0.303,15.1,15.4,14.74,2.743,3.019,150.7,6.272,2.85,0,10.39,-0.002143127,-0.002542387,2.5E-07
"2019-01-26 00:25:00",45045,"CKVY",12.76,16.7,16.94,17.26,16.64,90.6,92.2,90.6,0.292,14.9,15.38,14.37,1.997,2.371,135.9,3.705,1.534,0,10.39,-0.002143127,-0.002542387,2.5E-07
"2019-01-26 00:30:00",45046,"CKVY",12.76,17.07,16.64,17.07,16.39,93.3,93.3,90.4,0.305,14.61,15.47,14.12,1.515,1.701,169.6,30.58,2.411,0,10.39,-0.00225511,-0.002740688,2.5E-07
"2019-01-26 00:35:00",45047,"CKVY",12.76,18.31,17.76,18.37,16.95,92.4,94.6,92.4,0.319,16.29,16.73,15.37,1.559,1.503,157.9,12.01,3.288,0,10.39,-0.00225511,-0.002740688,2.5E-07
"2019-01-26 00:40:00",45048,"CKVY",12.76,16.7,17.37,18.31,16.7,89.6,92.4,89.6,0.289,14.96,16.46,14.17,1.665,1.63,179.3,32.02,2.192,0,10.39,-0.00225511,-0.002740688,2.5E-07
"2019-01-26 00:45:00",45049,"CKVY",12.75,16.33,16.45,16.76,16.2,92.9,93,89.6,0.294,14.37,14.76,14.03,2.023,1.863,133.4,33.82,4.384,0,10.39,-0.002713818,-0.003483019,2.5E-07
"2019-01-26 00:50:00",45050,"CKVY",12.75,17.63,17.22,17.69,16.27,93.8,95.3,92.9,0.315,15.91,16.51,14.59,2.26,2.093,68.41,21.15,4.384,0,10.39,-0.002713818,-0.003483019,2.5E-07
"2019-01-26 00:55:00",45051,"CKVY",12.75,18.56,18.16,18.62,17.57,90.4,93.8,90.3,0.315,16.21,16.5,15.97,3.155,2.641,109.6,4.293,5.042,0,10.39,-0.002713818,-0.003483019,2.5E-07
"2019-01-26 01:00:00",45052,"CKVY",12.75,18.37,18.67,19.05,18.37,88.6,90.4,88,0.307,15.96,16.56,15.45,3.665,3.432,124.3,8.58,5.48,0,10.4,-0.002165976,-0.002580414,2.5E-07
"2019-01-26 01:05:00",45053,"CKVY",12.74,19.17,18.86,19.24,18.37,88.9,89.4,88.7,0.319,16.16,16.52,15.6,4.216,4.023,114.4,5.412,5.48,0,10.4,-0.002165976,-0.002580414,2.5E-07
"2019-01-26 01:10:00",45054,"CKVY",12.75,19.17,19.3,19.48,19.05,87.9,89,87.8,0.315,16.41,16.64,16.16,4.592,4.526,115.4,2.865,6.576,0,10.4,-0.002165976,-0.002580414,2.5E-07
"2019-01-26 01:15:00",45055,"CKVY",12.74,19.17,19.06,19.24,18.8,88,88.7,87.8,0.315,16.16,16.36,15.93,4.678,4.621,110.2,3.3,5.699,0,10.4,-0.001359674,-0.00145736,2.5E-07
"2019-01-26 01:20:00",45056,"CKVY",12.74,18.87,18.97,19.17,18.8,87,88,87,0.308,15.84,16.21,15.63,4.255,4.535,123.5,22.31,5.48,0,10.4,-0.001359674,-0.00145736,2.5E-07
"2019-01-26 01:25:00",45057,"CKVY",12.73,19.42,19.32,19.67,18.8,86.2,88.2,86.2,0.312,16.14,16.53,15.56,3.715,3.902,185.9,19.76,5.48,0,10.4,-0.001359674,-0.00145736,2.5E-07
"2019-01-26 01:30:00",45058,"CKVY",12.74,19.17,19.28,19.55,19.11,86.7,87.2,86.2,0.311,15.97,16.12,15.84,3.394,3.537,183.8,23.48,4.603,0,10.4,-0.001421147,-0.001539993,2.5E-07
"2019-01-26 01:35:00",45059,"CKVY",12.74,18.62,18.97,19.18,18.62,86.3,87.8,86.3,0.302,15.78,16.06,15.2,3.481,3.323,170.3,14.76,4.603,0,10.4,-0.001421147,-0.001539993,2.5E-07
"2019-01-26 01:40:00",45060,"CKVY",12.74,18.68,18.79,19.17,18.18,85.7,88.4,85.6,0.301,15.56,16.24,14.66,3.897,3.748,149.8,18.51,6.138,0,10.4,-0.001421147,-0.001539993,2.5E-07
"2019-01-26 01:45:00",45061,"CKVY",12.73,19.3,19.15,19.79,18.37,85.6,87.9,84.3,0.308,15.71,16.57,14.79,3.908,4.007,170.2,33.06,5.699,0,10.4,-0.00151485,-0.001667673,2.5E-07
"2019-01-26 01:50:00",45062,"CKVY",12.73,17.94,18.06,19.36,17.38,88.2,88.3,80.6,0.3,14.01,15.77,12.84,3.358,3.597,126.7,26.54,4.384,0,10.4,-0.00151485,-0.001667673,2.5E-07
"2019-01-26 01:55:00",45063,"CKVY",12.72,17.44,18.02,18.56,17.32,86.2,88.4,84.4,0.287,14.7,15.58,13.59,2.938,3.157,128.5,37,5.042,0,10.4,-0.00151485,-0.001667673,2.5E-07
"2019-01-26 02:00:00",45064,"CKVY",12.72,17.07,16.99,17.44,16.7,89.1,89.1,86.1,0.292,13.88,14.46,13.38,2.731,2.734,95.3,33.33,3.946,0,10.4,-0.001639816,-0.001854739,2.5E-07
"2019-01-26 02:05:00",45065,"CKVY",12.72,18.12,17.5,18.18,16.95,89.1,89.8,88.6,0.305,14.84,15.59,14.27,2.73,2.814,93.2,49.33,4.165,0,10.4,-0.001639816,-0.001854739,2.5E-07
"2019-01-26 02:10:00",45066,"CKVY",12.72,17.69,17.96,18.18,17.57,87,89,86.7,0.293,14.88,15.49,14.27,2.585,2.634,84.9,48.04,4.165,0,10.4,-0.001639816,-0.001854739,2.5E-07
"2019-01-26 02:15:00",45067,"CKVY",12.72,18.18,17.78,18.31,17.32,88,89.6,86.7,0.302,14.9,15.73,14.13,2.409,2.608,223.8,81.7,6.357,0,10.4,-0.002002882,-0.002363801,2.5E-07
"2019-01-26 02:20:00",45068,"CKVY",12.71,17.19,17.85,18.43,17.13,87.4,88.3,86,0.288,14.7,15.53,13.85,2.302,2.302,199.3,37.23,2.85,0,10.4,-0.002002882,-0.002363801,2.5E-07
"2019-01-26 02:25:00",45069,"CKVY",12.72,17.69,17.27,17.69,16.88,90.1,90.1,87.4,0.303,14.52,15.27,14.02,1.897,1.996,228.6,20.68,3.069,0,10.4,-0.002002882,-0.002363801,2.5E-07
"2019-01-26 02:30:00",45070,"CKVY",12.71,17.44,17.7,18.12,17.44,87.7,90.3,87.7,0.292,15.09,15.72,14.4,1.343,1.554,317.3,87.4,1.973,0,10.4,-0.002437822,-0.003037899,2.5E-07
"2019-01-26 02:35:00",45071,"CKVY",12.71,17.07,17.23,17.44,16.95,88.3,89.4,86.6,0.289,14.39,14.86,13.68,1.47,1.406,199.3,52.49,2.85,0,10.4,-0.002437822,-0.003037899,2.5E-07
"2019-01-26 02:40:00",45072,"CKVY",12.71,16.95,16.82,17.13,16.51,90,90,87.7,0.293,14.02,14.57,13.58,1.195,1.372,174.5,22.31,1.754,0,10.4,-0.002437822,-0.003037899,2.5E-07
"2019-01-26 02:45:00",45073,"CKVY",12.71,16.2,16.69,17.07,16.2,88.9,90.1,87.9,0.28,14.05,14.67,13.25,1.573,1.368,74.86,92.2,2.85,0,10.4,-0.002809548,-0.003684098,2.5E-07
"2019-01-26 02:50:00",45074,"CKVY",12.71,16.95,16.61,17.13,16.2,90.9,91.5,88.9,0.296,14.26,15.06,13.55,1.203,1.355,356.2,40.62,2.411,0,10.4,-0.002809548,-0.003684098,2.5E-07
"2019-01-26 02:55:00",45075,"CKVY",12.7,16.02,16.69,17.19,15.96,88.9,91,88.5,0.278,14.18,14.96,13.19,1.503,1.31,329.4,34.4,4.165,0,10.4,-0.002809548,-0.003684098,2.5E-07
"2019-01-26 03:00:00",45076,"CKVY",12.7,17.38,16.67,17.38,16.08,91,91,88.9,0.302,14.36,15.21,13.38,2.003,1.692,17.8,34.65,4.603,0,10.4,-0.002770558,-0.003613486,2.5E-07
"2019-01-26 03:05:00",45077,"CKVY",12.7,17.57,17.45,17.81,17.13,89.8,91.1,88,0.3,14.85,15.61,14.22,2.192,2.17,23.04,57.39,4.603,0,10.4,-0.002770558,-0.003613486,2.5E-07
"2019-01-26 03:10:00",45078,"CKVY",12.7,18.25,19.02,20.1,17.5,84.3,92.2,84.3,0.29,16.61,18.06,14.29,2.34,2.337,3.006,62.58,3.726,0,10.4,-0.002770558,-0.003613486,2.5E-07
"2019-01-26 03:15:00",45079,"CKVY",12.7,18.19,18.19,18.44,17.94,88.3,89.1,84.1,0.303,15.06,15.75,14.11,1.404,1.936,337.4,68.08,2.411,0,10.4,-0.00237807,-0.002924518,2.5E-07
"2019-01-26 03:20:00",45080,"CKVY",12.69,16.7,17.05,18.19,16.64,88.1,88.3,85.9,0.284,13.87,15.3,13.27,1.229,1.393,297.8,16.86,2.85,0,10.4,-0.00237807,-0.002924518,2.5E-07
"2019-01-26 03:25:00",45081,"CKVY",12.69,16.46,16.75,17.08,16.46,89.6,90.2,88.2,0.285,14.15,14.65,13.73,1.082,1.074,300.8,7.198,3.288,0,10.4,-0.00237807,-0.002924518,2.5E-07
"2019-01-26 03:30:00",45082,"CKVY",12.69,15.1,16.35,17.02,15.1,87.4,91.5,87.1,0.263,13.84,14.96,11.98,1.695,1.35,292.1,12.06,3.288,0,10.4,-0.002882262,-0.003821166,2.5E-07
"2019-01-26 03:35:00",45083,"CKVY",12.69,15.84,15.26,16.15,14.48,92.9,93.4,87.4,0.288,12.95,14.57,11.73,2.026,1.814,315.9,25.58,3.288,0,10.4,-0.002882262,-0.003821166,2.5E-07
"2019-01-26 03:40:00",45084,"CKVY",12.69,17.08,15.66,17.08,14.97,94.8,94.9,89.7,0.311,13.67,15.86,12.49,2.252,2.233,316.6,14.08,3.946,0,10.4,-0.002882262,-0.003821166,2.5E-07
"2019-01-26 03:45:00",45085,"CKVY",12.69,19.12,18.03,19.12,17.02,93.7,95.4,91.8,0.335,16.54,17.59,15.79,2.125,2.246,354.9,9.69,2.63,0,10.4,-0.002379617,-0.00294817,2.5E-07
"2019-01-26 03:50:00",45086,"CKVY",12.68,20.18,20.17,20.86,19.06,89.5,95,88.2,0.335,18.17,19.38,16.88,1.924,1.98,342.1,16.23,1.973,0,10.4,-0.002379617,-0.00294817,2.5E-07
"2019-01-26 03:55:00",45087,"CKVY",12.68,20.67,20.1,20.92,19.49,89,91,87.6,0.34,17.44,18.53,16.42,1.663,1.741,3.582,16.01,2.85,0,10.4,-0.002379617,-0.00294817,2.5E-07
"2019-01-26 04:00:00",45088,"CKVY",12.68,21.17,20.58,21.29,20.3,89.7,89.9,87.7,0.35,17.74,18.74,17.24,1.67,1.603,35.24,8.05,3.069,0,10.4,-0.002836743,-0.003613882,2.5E-07
"2019-01-26 04:05:00",45089,"CKVY",12.67,22.16,21.87,22.34,21.1,85.7,89.6,85.7,0.349,18.75,19.19,18.42,2.45,2.06,36.39,7.61,5.48,0,10.4,-0.002836743,-0.003613882,2.5E-07
"2019-01-26 04:10:00",45090,"CKVY",12.67,22.28,22.07,22.34,21.85,86.1,86.3,85,0.352,18.46,18.82,18.03,2.87,2.724,31.73,13.25,4.165,0,10.41,-0.002836743,-0.003613882,2.5E-07
"2019-01-26 04:15:00",45091,"CKVY",12.67,22.71,22.53,22.84,22.28,83.7,86.2,83.7,0.349,18.73,18.98,18.42,3.417,3.139,39.79,13.46,6.357,0,10.41,-0.002217357,-0.002625636,2.5E-07
"2019-01-26 04:20:00",45092,"CKVY",12.66,20.67,21.96,22.78,20.55,83.9,84.2,81.2,0.321,17.65,18.6,16.07,3.253,3.408,335,68.79,5.042,0,10.41,-0.002217357,-0.002625636,2.5E-07
"2019-01-26 04:25:00",45093,"CKVY",12.66,20.79,20.49,20.79,20.05,87.7,88.1,83.9,0.337,16.99,17.8,16.41,3.102,3.186,261,22.77,3.726,0,10.41,-0.002217357,-0.002625636,2.5E-07
"2019-01-26 04:30:00",45094,"CKVY",12.66,20.73,20.93,21.35,20.67,86,88.4,85,0.329,17.53,18.38,16.87,2.603,2.999,306.4,40,7.672,0,10.41,-0.001774681,-0.00200669,2.5E-07
"2019-01-26 04:35:00",45095,"CKVY",12.66,20.18,20.5,20.86,20.18,86.3,87,85.8,0.323,17.1,17.41,16.73,1.817,2.058,18.24,18.52,3.288,0,10.41,-0.001774681,-0.00200669,2.5E-07
"2019-01-26 04:40:00",45096,"CKVY",12.65,22.28,21.45,22.28,20.05,86.2,89.7,86.2,0.352,18.4,19.11,16.61,2.216,1.96,37.88,7.131,4.822,0,10.41,-0.001774681,-0.00200669,2.5E-07
"2019-01-26 04:45:00",45097,"CKVY",12.66,22.28,22.29,22.47,22.09,85.2,86.3,84.7,0.349,18.61,18.83,18.29,2.376,2.215,36.06,8.89,3.946,0,10.41,-0.002571583,-0.003179201,2.5E-07
"2019-01-26 04:50:00",45098,"CKVY",12.65,22.16,22.23,22.4,22.03,85.1,86.2,85.1,0.346,18.57,18.91,18.3,2.925,2.757,47.43,4.972,3.507,0,10.41,-0.002571583,-0.003179201,2.5E-07
"2019-01-26 04:55:00",45099,"CKVY",12.65,20.61,21.43,22.22,20.55,86,86,82.9,0.328,17.51,18.44,16.55,2.263,2.603,23.47,15.71,2.411,0,10.41,-0.002571583,-0.003179201,2.5E-07
"2019-01-26 05:00:00",45100,"CKVY",12.63,21.41,20.84,21.48,20.3,88.5,89.6,86,0.349,17.86,18.69,16.95,2.294,2.226,32,9.61,3.946,0,10.41,-0.002240084,-0.002670239,2.5E-07
"2019-01-26 05:05:00",45101,"CKVY",12.64,22.09,21.72,22.28,21.17,86.4,88.5,86.4,0.351,18.64,19.24,17.83,2.544,2.416,29.88,7.481,4.165,0,10.41,-0.002240084,-0.002670239,2.5E-07
"2019-01-26 05:10:00",45102,"CKVY",12.64,19.25,21.03,22.22,19.18,86.7,86.7,80.8,0.312,17.1,18.87,14.9,2.595,2.583,306.9,59.31,3.288,0,10.41,-0.002240084,-0.002670239,2.5E-07
"2019-01-26 05:15:00",45103,"CKVY",12.63,17.7,18.76,19.56,17.64,89.1,91.1,86.7,0.3,16.06,16.85,14.97,2.509,2.557,254.4,9.61,3.507,0,10.41,-0.002225433,-0.002658804,2.5E-07
"2019-01-26 05:20:00",45104,"CKVY",12.64,18.5,17.76,18.57,17.39,95.1,95.1,89.1,0.331,15.92,17.39,14.89,2.23,2.39,287.8,20.33,3.507,0,10.41,-0.002225433,-0.002658804,2.5E-07
"2019-01-26 05:25:00",45105,"CKVY",12.64,17.58,17.89,18.88,17.2,94.4,95.6,92.2,0.316,16.46,17.83,15.34,2.396,2.318,306.3,8.47,3.507,0,10.4,-0.002225433,-0.002658804,2.5E-07
"2019-01-26 05:30:00",45106,"CKVY",12.64,16.77,16.91,17.51,16.52,95.1,95.2,93.6,0.307,15.54,16.17,15.3,2.11,2.286,308.1,20.36,2.192,0,10.4,-0.002406578,-0.002949109,2.5E-07
"2019-01-26 05:35:00",45107,"CKVY",12.63,17.14,17.03,17.2,16.65,96.8,96.8,95.1,0.318,16.14,16.43,15.5,1.706,1.876,324.9,19.97,1.754,0,10.4,-0.002406578,-0.002949109,2.5E-07
"2019-01-26 05:40:00",45108,"CKVY",12.63,17.2,17.26,17.45,17.08,97.4,97.4,96.7,0.321,16.58,16.82,16.31,1.163,1.449,354.2,24.82,1.534,0,10.4,-0.002406578,-0.002949109,2.5E-07
"2019-01-26 05:45:00",45109,"CKVY",12.63,17.33,17.34,17.45,17.2,97.8,97.8,97.3,0.324,16.78,16.92,16.58,0.701,0.938,314.7,12.55,0.877,0,10.4,-0.003034493,-0.004006519,2.5E-07
"2019-01-26 05:50:00",45110,"CKVY",12.61,18.26,17.66,18.32,17.02,98.8,98.9,97.6,0.34,17.25,18.04,16.44,0.604,0.606,34.21,26.01,1.754,0,10.4,-0.003034493,-0.004006519,2.5E-07
"2019-01-26 05:55:00",45111,"CKVY",12.62,18.01,17.94,18.32,17.7,96,98.7,96,0.327,17.23,18.02,16.82,0.771,0.682,33.39,6.804,2.192,0,10.4,-0.003034493,-0.004006519,2.5E-07
"2019-01-26 06:00:00",45112,"CKVY",12.62,18.69,18.22,18.75,17.7,93.8,96.1,93.8,0.329,17.14,17.65,16.59,1.624,1.106,31.69,6.322,4.603,0,10.4,-0.003578616,-0.005051131,2.5E-07
"2019-01-26 06:05:00",45113,"CKVY",12.61,18.57,18.26,18.69,17.95,92.9,93.8,91.3,0.324,16.4,17.2,15.84,2.427,2.062,20.68,7.513,5.042,0,10.4,-0.003578616,-0.005051131,2.5E-07
"2019-01-26 06:10:00",45114,"CKVY",12.61,14.73,17.89,18.81,14.61,85.1,92.9,84.6,0.252,15.4,16.97,10.93,2.977,2.722,349.6,51.31,4.822,0,10.4,-0.003578616,-0.005051131,2.5E-07
"2019-01-26 06:15:00",45115,"CKVY",12.61,12.25,14.19,15.35,12.25,93,94.2,85.1,0.247,12.37,13.95,10.6,2.945,3.02,256.1,12.64,3.946,0,10.4,-0.002123787,-0.002541442,2.5E-07
"2019-01-26 06:20:00",45116,"CKVY",12.61,13.99,13.38,14.36,12.07,98.1,98.4,93,0.281,12.58,13.98,10.53,2.922,2.931,282.5,11.74,3.946,0,10.4,-0.002123787,-0.002541442,2.5E-07
"2019-01-26 06:25:00",45117,"CKVY",12.6,16.53,14.74,16.59,13.74,98.9,99,96.8,0.316,14.26,16.34,12.99,2.965,2.936,320.1,7.829,3.946,0,10.4,-0.002123787,-0.002541442,2.5E-07
"2019-01-26 06:30:00",45118,"CKVY",12.6,16.1,16.62,17.21,15.73,94,99,93.1,0.295,15.74,16.68,14.09,3.179,3.046,354.9,14.18,4.822,0,10.4,-0.002079351,-0.00246637,2.5E-07
"2019-01-26 06:35:00",45119,"CKVY",12.6,17.15,16.71,17.34,15.97,93.2,94.7,93.2,0.306,15.34,15.92,14.61,3.711,3.464,22.42,4.266,6.138,0,10.4,-0.002079351,-0.00246637,2.5E-07
"2019-01-26 06:40:00",45120,"CKVY",12.6,17.34,17.4,17.71,17.21,90.5,93.3,90.5,0.3,15.51,15.86,14.95,3.95,3.835,24.42,4.684,5.042,0,10.4,-0.002079351,-0.00246637,2.5E-07
"2019-01-26 06:45:00",45121,"CKVY",12.58,16.22,16.74,17.34,16.16,91.1,91.1,90.3,0.287,14.46,15.04,14.01,3.799,3.924,16.89,4.659,3.726,0,10.4,-0.001703942,-0.001924268,2.5E-07
"2019-01-26 06:50:00",45122,"CKVY",12.58,17.09,16.75,17.21,16.16,92.8,93.3,91.1,0.304,14.92,15.54,14.03,3.187,3.481,19.96,9.14,3.946,0,10.4,-0.001703942,-0.001924268,2.5E-07
"2019-01-26 06:55:00",45123,"CKVY",12.58,17.21,17.17,17.59,16.84,90.4,92.8,90.4,0.298,15.16,15.74,14.74,3.08,3.052,35.71,6.814,4.603,0,10.4,-0.001703942,-0.001924268,2.5E-07
"2019-01-26 07:00:00",45124,"CKVY",12.59,18.82,18.03,18.82,17.15,88.9,91.1,88.8,0.314,15.67,16.26,14.81,3.654,3.365,42.12,5.996,5.48,0,10.4,-0.00184411,-0.002121465,2.5E-07
"2019-01-26 07:05:00",45125,"CKVY",12.57,19.13,19.02,19.2,18.76,86.7,89,86.4,0.31,15.82,16.32,15.55,3.63,3.688,34.33,4.646,4.384,0,10.4,-0.00184411,-0.002121465,2.5E-07
"2019-01-26 07:10:00",45126,"CKVY",12.58,16.22,16.85,19.13,15.6,90.1,90.1,79.19,0.284,13.28,15.82,10.96,2.88,3.35,294.1,45.61,3.069,0,10.41,-0.00184411,-0.002121465,2.5E-07
"2019-01-26 07:15:00",45127,"CKVY",12.58,11.15,13.67,16.47,11.15,88.5,91,82.3,0.223,10.64,14.31,7.702,1.966,2.402,258.7,32.66,3.726,0,10.41,-0.001620394,-0.00183846,2.5E-07
"2019-01-26 07:20:00",45128,"CKVY",12.56,7.988,8.92,11.08,7.926,91.7,91.7,86.7,0.201,6.314,8.36,4.805,2.003,1.959,230.2,21.33,5.699,0,10.4,-0.001620394,-0.00183846,2.5E-07
"2019-01-26 07:25:00",45129,"CKVY",12.57,10.28,9.01,10.4,7.864,95.3,95.6,91.6,0.231,7.576,9.4,5.982,2.107,1.995,196.3,7.622,1.973,0.009584518,10.4,-0.001620394,-0.00183846,2.5E-07
"2019-01-26 07:30:00",45130,"CKVY",12.57,8.36,9.38,10.28,8.3,90.3,95.3,90.3,0.201,7.696,9.18,6.039,1.645,1.895,195.2,42.59,1.534,0.09905651,10.4,-0.001907177,-0.002361747,0.0001614634
"2019-01-26 07:35:00",45131,"CKVY",12.55,7.554,7.788,8.36,7.368,91.8,91.8,90.2,0.197,5.707,6.108,5.343,1.105,1.384,97.8,3.818,2.411,0.35082,10.4,-0.001907177,-0.002361747,0.0001614634
"2019-01-26 07:40:00",45132,"CKVY",12.57,7.183,7.442,7.74,7.121,92.2,92.2,91.7,0.195,5.585,5.851,5.311,1.143,1.096,104.3,5.99,2.411,0.8497513,10.39,-0.001907177,-0.002361747,0.0001614634
"2019-01-26 07:45:00",45133,"CKVY",12.56,6.378,6.593,7.183,6.192,92.2,92.3,91.8,0.188,4.769,5.389,4.309,1.893,1.5,83.5,10.64,3.507,1.557595,10.39,-0.002054704,-0.002682591,0.003797263
"2019-01-26 07:50:00",45134,"CKVY",12.57,7.43,7.222,7.554,6.378,93.4,93.8,92.2,0.2,5.712,6.146,4.59,2.267,2.036,112.1,6.282,3.288,2.793536,10.39,-0.002054704,-0.002682591,0.003797263
"2019-01-26 07:55:00",45135,"CKVY",12.58,8.92,8.47,9.1,7.43,94.8,95.4,93.4,0.217,7.248,8.03,5.927,2.507,2.443,128.1,2.776,3.069,5.054088,10.39,-0.002054704,-0.002682591,0.003797263
"2019-01-26 08:00:00",45136,"CKVY",12.61,8.92,8.9,9.3,8.36,94.3,94.9,93.4,0.215,7.588,8.07,6.865,2.521,2.516,131,5.566,3.069,8.703799,10.39,-0.002896937,-0.002879384,0.01212606
"2019-01-26 08:05:00",45137,"CKVY",12.66,8.56,8.9,9.17,8.55,93.4,94.5,93.4,0.21,7.542,7.894,7.034,2.46,2.535,122.1,15.09,3.069,13.81417,10.39,-0.002896937,-0.002879384,0.01212606
"2019-01-26 08:10:00",45138,"CKVY",12.77,9.42,9.04,9.42,8.56,93.2,93.8,93.2,0.218,7.554,7.921,7.034,2.238,2.336,100.6,9.9,1.973,21.98456,10.39,-0.002896937,-0.002879384,0.01212606
"2019-01-26 08:15:00",45139,"CKVY",12.83,9.24,9.53,9.68,9.24,92.3,93.2,92.3,0.214,7.868,8.06,7.445,1.922,2.06,130.1,17.58,3.069,36.01026,10.39,-0.002633497,-0.002572851,0.02826803
"2019-01-26 08:20:00",45140,"CKVY",12.91,6.578,7.894,9.3,6.516,89.3,92.3,89.2,0.184,5.744,7.523,4.008,2.438,2.1,151.2,4.912,4.822,44.8592,10.39,-0.002633497,-0.002572851,0.02826803
"2019-01-26 08:25:00",45141,"CKVY",12.96,6.639,6.453,6.763,6.143,90.3,90.4,89.1,0.186,4.054,4.536,3.623,3.333,2.89,157,2.029,5.042,52.68485,10.39,-0.002633497,-0.002572851,0.02826803
"2019-01-26 08:30:00",45142,"CKVY",12.98,8.68,7.872,8.81,6.701,92.9,92.9,90.3,0.21,6.029,7.176,4.458,4.293,3.964,172.2,7.469,7.453,52.46844,10.39,-0.0004545276,-0.0001154227,0.05776344
"2019-01-26 08:35:00",45143,"CKVY",13.01,8.93,9.04,9.18,8.62,93.2,93.5,92.9,0.213,7.484,7.671,7.009,4.528,4.394,176.3,8.35,6.357,55.31874,10.4,-0.0004545276,-0.0001154227,0.05776344
"2019-01-26 08:40:00",45144,"CKVY",13.04,9.61,9.13,9.68,8.81,93.5,93.6,93.1,0.22,7.587,8.19,7.237,4.958,4.645,165.6,6.026,9.43,56.12144,10.4,-0.0004545276,-0.0001154227,0.05776344
"2019-01-26 08:45:00",45145,"CKVY",13.09,9.55,9.48,9.68,9.37,92.3,93.5,92.2,0.217,7.759,8.16,7.545,4.239,4.541,141.5,16.64,4.384,59.3781,10.4,0.001540728,0.002041198,0.09331499
"2019-01-26 08:50:00",45146,"CKVY",13.14,9.43,9.61,9.8,9.37,91.7,92.5,91.6,0.214,7.785,8.01,7.43,3.716,3.938,106.8,18.11,5.48,66.97285,10.4,0.001540728,0.002041198,0.09331499
"2019-01-26 08:55:00",45147,"CKVY",13.2,10.23,9.8,10.36,9.37,92.8,93,91.6,0.225,8.04,8.68,7.43,3.563,3.667,104.6,6.161,6.795,75.9571,10.4,0.001540728,0.002041198,0.09331499
"2019-01-26 09:00:00",45148,"CKVY",13.25,11.29,10.79,11.41,10.3,93,93.2,92.7,0.236,9.14,9.8,8.6,4.798,4.099,102.5,4.767,7.672,84.75526,10.41,0.00290391,0.003483173,0.1305772
"2019-01-26 09:05:00",45149,"CKVY",13.34,12.77,12.06,12.84,11.29,93.6,93.7,93,0.254,10.52,11.32,9.66,6.211,5.594,105.9,5.313,8.77,91.13022,10.41,0.00290391,0.003483173,0.1305772
"2019-01-26 09:10:00",45150,"CKVY",13.41,13.33,13.17,13.52,12.71,93,93.6,93,0.259,11.6,11.87,11.2,6.708,6.573,114.8,7.122,8.55,98.73814,10.41,0.00290391,0.003483173,0.1305772
"2019-01-26 09:15:00",45151,"CKVY",13.5,13.58,13.49,13.64,13.27,92.6,93,92.6,0.26,11.79,11.93,11.6,6.549,6.673,129.4,5.123,7.014,106.6163,10.41,0.004294447,0.005117368,0.167456
"2019-01-26 09:20:00",45152,"CKVY",13.56,13.7,13.57,13.76,13.39,92.8,92.8,92.3,0.262,11.79,12.06,11.56,5.882,6.268,134.9,4.616,6.576,116.2556,10.42,0.004294447,0.005117368,0.167456
"2019-01-26 09:25:00",45153,"CKVY",13.7,14.14,13.98,14.26,13.7,92.6,93,92.6,0.267,12.29,12.58,11.98,5.301,5.46,140,11.98,7.234,124.4823,10.42,0.004294447,0.005117368,0.167456
"2019-01-26 09:30:00",45154,"CKVY",13.79,14.38,14.26,14.51,14.07,92.5,92.6,92.4,0.269,12.49,12.75,12.31,5.338,5.303,162.8,5.77,7.234,134.0764,10.42,0.005921452,0.006865005,0.2038011
"2019-01-26 09:35:00",45155,"CKVY",14.02,14.51,14.49,14.63,14.32,92,92.5,91.9,0.269,12.66,12.83,12.48,4.969,5.144,156.3,10.6,6.576,142.7866,10.42,0.005921452,0.006865005,0.2038011
"2019-01-26 09:40:00",45156,"CKVY",14.27,14.51,14.45,14.57,14.32,91.7,92,91.5,0.269,12.48,12.65,12.34,4.861,4.953,148.4,7.253,5.918,150.3779,10.42,0.005921452,0.006865005,0.2038011
"2019-01-26 09:45:00",45157,"CKVY",14.21,14.38,14.52,14.69,14.26,91,91.9,91,0.265,12.51,12.77,12.12,4.266,4.575,152.5,5.605,5.042,158.0641,10.42,0.007554248,0.008603623,0.238874
"2019-01-26 09:50:00",45158,"CKVY",14.16,14.94,14.63,15.06,14.2,92,92.3,91,0.275,12.66,13.22,12.05,3.9,4.055,152.7,6.984,3.726,166.2013,10.42,0.007554248,0.008603623,0.238874
"2019-01-26 09:55:00",45159,"CKVY",14.12,14.94,14.81,15,14.57,91.7,92,91.2,0.274,12.77,13.11,12.48,3.786,3.837,115.5,6.681,5.699,175.0213,10.42,0.007554248,0.008603623,0.238874
"2019-01-26 10:00:00",45160,"CKVY",14.09,15.37,15.19,15.44,14.94,91.4,91.8,91.3,0.278,13.16,13.39,12.95,4.171,3.988,123.8,6.543,6.357,182.6047,10.42,0.009309758,0.01040931,0.2721687
"2019-01-26 10:05:00",45161,"CKVY",14.08,15.74,15.57,15.74,15.31,90.8,91.4,90.8,0.281,13.43,13.59,13.21,5.032,4.568,117.6,2.808,7.014,189.2813,10.42,0.009309758,0.01040931,0.2721687
"2019-01-26 10:10:00",45162,"CKVY",14.06,16.04,15.96,16.17,15.68,90.3,91,90.2,0.283,13.72,13.94,13.48,6.06,5.555,121.5,3.705,8.33,195.8713,10.42,0.009309758,0.01040931,0.2721687
"2019-01-26 10:15:00",45163,"CKVY",14.05,16.78,16.45,16.84,15.98,89.6,90.4,89.6,0.29,14.08,14.48,13.63,6.714,6.412,118.3,4.142,8.55,203.9756,10.42,0.01052694,0.01193413,0.303145
"2019-01-26 10:20:00",45164,"CKVY",14.04,17.34,17.05,17.34,16.66,88.3,89.6,88.3,0.293,14.4,14.6,14.11,6.686,6.736,115.2,5.71,6.576,212.5471,10.43,0.01052694,0.01193413,0.303145
"2019-01-26 10:25:00",45165,"CKVY",14.03,17.46,17.41,17.59,17.21,86.7,88.3,86.7,0.289,14.26,14.47,14.01,6.264,6.501,111.6,5.855,7.234,223.7888,10.43,0.01052694,0.01193413,0.303145
"2019-01-26 10:30:00",45166,"CKVY",14.03,17.71,17.58,17.71,17.34,85.7,86.7,85.6,0.288,14.12,14.32,13.87,5.628,5.934,111.5,6.236,6.576,235.3623,10.43,0.01280062,0.01477667,0.3318618
"2019-01-26 10:35:00",45167,"CKVY",14.03,18.08,17.85,18.08,17.65,85.7,85.9,85.2,0.293,14.26,14.52,14.05,5.439,5.516,116.1,4.114,5.699,246.746,10.43,0.01280062,0.01477667,0.3318618
"2019-01-26 10:40:00",45168,"CKVY",14.02,18.45,18.2,18.45,17.96,85.1,85.8,84.8,0.296,14.5,14.76,14.21,4.993,5.247,111,4.169,5.48,256.602,10.43,0.01280062,0.01477667,0.3318618
"2019-01-26 10:45:00",45169,"CKVY",14.02,18.82,18.55,18.82,18.33,83.8,85.1,83.7,0.296,14.62,14.81,14.44,4.558,4.759,108.7,5.632,4.822,263.763,10.43,0.01528363,0.01749013,0.3581241
"2019-01-26 10:50:00",45170,"CKVY",14.02,18.95,18.8,19.01,18.58,83.6,84,83.3,0.297,14.67,14.91,14.47,4.055,4.332,129.7,8.15,4.165,270.3351,10.43,0.01528363,0.01749013,0.3581241
"2019-01-26 10:55:00",45171,"CKVY",14.02,19.19,19.14,19.31,18.94,83.3,83.8,83,0.299,14.93,15.18,14.68,3.781,3.892,114.1,7.539,4.603,276.787,10.43,0.01528363,0.01749013,0.3581241
"2019-01-26 11:00:00",45172,"CKVY",14.01,19.56,19.44,19.62,19.25,82.9,83.3,82.5,0.302,15.12,15.31,14.95,3.704,3.75,120,13.17,4.603,284.5378,10.43,0.01778088,0.02008293,0.3815247
"2019-01-26 11:05:00",45173,"CKVY",14.02,20.98,20.15,20.98,19.43,79.93,83,79.93,0.309,15.43,15.76,15.05,3.135,3.449,149.1,5.328,2.85,292.588,10.43,0.01778088,0.02008293,0.3815247
"2019-01-26 11:10:00",45174,"CKVY",14.02,22.71,21.86,22.78,20.92,76.63,80.1,76.63,0.319,16.07,16.54,15.7,2.272,2.697,164.2,7.807,2.411,299.5779,10.43,0.01778088,0.02008293,0.3815247
"2019-01-26 11:15:00",45175,"CKVY",14.01,22.65,22.81,23.08,22.52,76.59,77.04,75.11,0.318,16.42,16.72,16.1,1.833,1.981,178.7,12.44,3.946,306.5304,10.44,0.02157192,0.0241594,0.4017166
"2019-01-26 11:20:00",45176,"CKVY",14.01,23.01,22.55,23.01,22.21,76.41,78.58,76.41,0.322,16.59,17.04,16.2,2.216,1.998,177.6,14.24,4.384,313.9873,10.44,0.02157192,0.0241594,0.4017166
"2019-01-26 11:25:00",45177,"CKVY",14.01,23.01,22.83,23.2,22.52,77.41,77.79,75.55,0.326,16.63,17.1,16.37,2.528,2.372,149.2,7.188,2.85,320.05,10.44,0.02157192,0.0241594,0.4017166
"2019-01-26 11:30:00",45178,"CKVY",14.01,22.89,23.15,23.51,22.83,76.93,77.37,75.03,0.323,16.79,17.17,16.45,2.386,2.525,144.8,11.53,2.85,327.0461,10.44,0.02406019,0.02677686,0.4190364
"2019-01-26 11:35:00",45179,"CKVY",14,23.76,23.21,23.76,22.76,75.52,77.96,75.52,0.329,17.04,17.37,16.57,1.87,2.093,140.8,13.91,2.192,332.5805,10.44,0.02406019,0.02677686,0.4190364
"2019-01-26 11:40:00",45180,"CKVY",14,25.43,24.75,25.49,23.63,71.7,76.38,71.46,0.335,17.68,18.11,17.03,1.434,1.649,175,13.4,2.192,341.047,10.44,0.02406019,0.02677686,0.4190364
"2019-01-26 11:45:00",45181,"CKVY",13.99,25.73,25.81,26.35,25.3,72.38,72.72,69.91,0.342,17.73,18.18,17.3,1.31,1.331,161.4,9.35,2.192,349.6961,10.44,0.02746596,0.03030441,0.4331452
"2019-01-26 11:50:00",45182,"CKVY",13.99,24.61,25.55,26.22,24.49,76.09,76.09,69.87,0.343,17.86,18.28,17.54,1.753,1.483,205.1,19.08,4.384,361.8267,10.44,0.02746596,0.03030441,0.4331452
"2019-01-26 11:55:00",45183,"CKVY",13.98,24.67,24.46,24.8,24.24,77.08,77.22,75.95,0.348,18.19,18.56,17.85,2.496,2.201,220.4,5.91,4.603,388.5105,10.44,0.02746596,0.03030441,0.4331452
"2019-01-26 12:00:00",45184,"CKVY",13.98,26.33,25.46,26.33,24.6,73.12,77.56,73.09,0.354,18.8,19,18.48,2.662,2.538,198.2,35.45,3.507,402.189,10.44,0.03121864,0.03447052,0.4440388
"2019-01-26 12:05:00",45185,"CKVY",13.97,25.84,25.82,26.46,25.22,74.8,75.9,71.74,0.355,18.61,19.09,18.21,2.876,2.826,146.9,8.06,4.165,414.0615,10.44,0.03121864,0.03447052,0.4440388
"2019-01-26 12:10:00",45186,"CKVY",13.96,25.96,26.29,26.64,25.84,75.62,75.76,72.88,0.361,19.14,19.44,18.86,2.924,2.829,139.5,17.9,4.165,421.2574,10.44,0.03121864,0.03447052,0.4440388
"2019-01-26 12:15:00",45187,"CKVY",13.95,25.7,25.68,25.96,25.46,78.43,78.43,75.55,0.37,19.41,19.97,19.02,3.131,3.076,130.5,8.32,3.288,438.11,10.44,0.03333295,0.0371468,0.4516652
"2019-01-26 12:20:00",45188,"CKVY",13.96,25.08,25.4,25.7,25.02,76.82,78.37,76.71,0.353,19.34,19.91,18.75,3.219,3.166,105.2,11.09,4.384,435.8734,10.44,0.03333295,0.0371468,0.4516652
"2019-01-26 12:25:00",45189,"CKVY",13.95,25.33,25.13,25.33,24.96,78.64,78.98,76.78,0.365,19.36,19.69,18.73,3.328,3.263,102.4,8.71,4.603,418.5747,10.44,0.03333295,0.0371468,0.4516652
"2019-01-26 12:30:00",45190,"CKVY",13.95,25.7,25.53,25.7,25.33,76.37,79.12,76.37,0.36,19.5,19.93,19.19,3.482,3.424,102.1,13.24,3.946,395.7154,10.44,0.02934365,0.03282813,0.4562158
"2019-01-26 12:35:00",45191,"CKVY",13.94,26.56,26.01,26.56,25.51,74.16,76.95,74.16,0.363,19.48,19.85,18.99,2.862,3.224,138,6.703,2.85,386.8024,10.44,0.02934365,0.03282813,0.4562158
"2019-01-26 12:40:00",45192,"CKVY",13.94,26.74,26.82,27.05,26.5,74.09,74.4,73.4,0.365,19.58,19.95,19.32,2.19,2.516,129.2,8.93,2.411,378.8727,10.44,0.02934365,0.03282813,0.4562158
"2019-01-26 12:45:00",45193,"CKVY",13.94,29.71,28.15,29.77,26.74,66.8,74.16,66.8,0.372,19.93,20.25,19.6,1.572,1.905,154.8,7.724,2.192,388.694,10.44,0.03209816,0.03580174,0.4574759
"2019-01-26 12:50:00",45194,"CKVY",13.93,31.99,30.99,31.99,29.65,61.85,66.8,61.78,0.378,20.25,20.68,19.88,1.018,1.25,174.7,21.77,1.096,401.1438,10.45,0.03209816,0.03580174,0.4574759
"2019-01-26 12:55:00",45195,"CKVY",13.93,31.99,31.87,32.18,31.62,61.95,62.4,61.23,0.378,20.29,20.63,20.05,0.521,0.799,196.4,16.55,1.096,395.05,10.45,0.03209816,0.03580174,0.4574759
"2019-01-26 13:00:00",45196,"CKVY",13.93,30.2,31.39,32.3,30.2,68.38,68.38,61.03,0.388,20.63,21.11,20.21,0.351,0.351,198.9,24.52,2.192,374.1169,10.45,0.03371901,0.03682703,0.4551246
"2019-01-26 13:05:00",45197,"CKVY",13.93,31.25,31.13,31.74,30.2,63.01,68.45,61.98,0.373,20.71,21.26,20.06,0.44,0.371,206.7,8.67,1.973,358.7165,10.45,0.03371901,0.03682703,0.4551246
"2019-01-26 13:10:00",45198,"CKVY",13.92,30.19,30.55,31.31,30.19,66.38,66.38,62.95,0.377,20.19,20.53,19.78,0.788,0.618,215.2,10.55,1.973,362.1555,10.45,0.03371901,0.03682703,0.4551246
"2019-01-26 13:15:00",45199,"CKVY",13.92,30.25,30.22,30.56,29.94,68.95,69.57,66.38,0.392,20.94,21.43,20.31,0.871,0.871,134.8,48.36,2.192,371.9137,10.45,0.0340025,0.03687584,0.4497464
"2019-01-26 13:20:00",45200,"CKVY",13.91,30.55,30.47,30.74,30,67.06,70.67,66.1,0.386,21.16,21.87,20.41,0.943,0.936,117.6,17.11,1.315,370.7013,10.45,0.0340025,0.03687584,0.4497464
"2019-01-26 13:25:00",45201,"CKVY",13.9,32.41,31.64,32.72,30.55,62.49,68.09,62.18,0.388,21.45,22.05,20.87,0.608,0.759,142.8,32.15,0.877,368.4374,10.45,0.0340025,0.03687584,0.4497464
"2019-01-26 13:30:00",45202,"CKVY",13.91,30.74,31.4,32.47,30.55,65.85,66.09,62.45,0.382,20.58,21.22,20.07,0.607,0.614,91.3,8.95,1.973,368.4666,10.45,0.03368798,0.03669708,0.4409474
"2019-01-26 13:35:00",45203,"CKVY",13.9,32.21,31.58,32.34,30.67,61,66.37,60.87,0.376,20.79,21.3,20.23,0.454,0.53,64.91,44.36,0.877,370.9192,10.45,0.03368798,0.03669708,0.4409474
"2019-01-26 13:40:00",45204,"CKVY",13.9,30.48,31.24,32.34,30.42,65.98,66.32,61.07,0.379,20.31,20.68,19.97,0.801,0.627,25.04,6.981,1.754,375.7631,10.45,0.03368798,0.03669708,0.4409474
"2019-01-26 13:45:00",45205,"CKVY",13.89,32.52,31.3,32.52,30.36,59.56,66.15,59.56,0.371,20.3,20.94,19.85,0.499,0.672,14.23,1.93,1.315,372.3958,10.45,0.03398851,0.03690811,0.4295011
"2019-01-26 13:50:00",45206,"CKVY",13.88,30.36,31.56,32.64,30.29,65.67,66.29,58.49,0.375,20.52,21.2,19.54,1.118,0.75,72.55,18.26,3.507,369.6883,10.45,0.03398851,0.03690811,0.4295011
"2019-01-26 13:55:00",45207,"CKVY",13.88,29.86,29.93,30.36,29.74,67.97,68.93,65.6,0.381,20.43,20.94,19.96,1.541,1.358,71.49,16.72,3.288,359.4733,10.45,0.03398851,0.03690811,0.4295011
"2019-01-26 14:00:00",45208,"CKVY",13.88,29.86,29.82,29.98,29.68,67.94,68.76,67.11,0.38,20.44,20.95,20.17,2.099,1.797,94.2,7.947,2.63,349.2298,10.45,0.03067758,0.03394922,0.4145375
"2019-01-26 14:05:00",45209,"CKVY",13.88,32.2,30.85,32.2,29.8,61.92,68.83,61.89,0.381,20.79,21.27,20.46,1.556,1.934,94.6,31.4,1.534,341.7011,10.44,0.03067758,0.03394922,0.4145375
"2019-01-26 14:10:00",45210,"CKVY",13.87,32.45,32.86,33.44,32.08,59.07,61.96,58.69,0.367,20.61,21.04,19.75,0.892,1.148,165.2,72.44,1.973,337.9836,10.44,0.03067758,0.03394922,0.4145375
"2019-01-26 14:15:00",45211,"CKVY",13.86,29.79,30.79,32.51,29.79,66.59,66.96,58.86,0.372,19.85,20.3,19.42,1.196,1.001,334.7,6.386,3.726,331.5298,10.44,0.029754,0.03317633,0.396505
"2019-01-26 14:20:00",45212,"CKVY",13.87,29.85,29.74,29.91,29.54,67.17,67.45,65.32,0.376,19.86,20.39,19.47,2.198,1.642,332.5,8.14,4.822,326.9836,10.44,0.029754,0.03317633,0.396505
"2019-01-26 14:25:00",45213,"CKVY",13.86,29.73,29.76,29.85,29.6,65.18,67.17,65.18,0.363,19.83,20.29,19.46,3.334,2.791,337.7,11.22,4.822,332.2362,10.44,0.029754,0.03317633,0.396505
"2019-01-26 14:30:00",45214,"CKVY",13.86,30.16,29.88,30.22,29.6,66.35,67.31,65.08,0.376,19.91,20.6,19.35,3.809,3.626,324.9,6.996,5.918,340.6944,10.44,0.02903385,0.0332856,0.3757444
"2019-01-26 14:35:00",45215,"CKVY",13.86,30.34,30.13,30.34,29.91,67.41,67.93,65.21,0.385,20.23,20.98,19.78,4.212,4.045,318.8,7.999,6.357,346.598,10.44,0.02903385,0.0332856,0.3757444
"2019-01-26 14:40:00",45216,"CKVY",13.87,30.28,30.32,30.53,30.16,67.34,67.69,66.24,0.384,20.6,21.06,20.32,4.442,4.35,327.4,7.682,6.576,341.4446,10.44,0.02903385,0.0332856,0.3757444
"2019-01-26 14:45:00",45217,"CKVY",13.87,30.41,30.42,30.59,30.22,66.52,68.13,65.93,0.381,20.77,21.34,20.33,4.52,4.435,343.4,9.77,6.795,327.6239,10.44,0.02678774,0.0319954,0.3515277
"2019-01-26 14:50:00",45218,"CKVY",13.88,29.85,30.17,30.47,29.79,68.27,68.92,66.48,0.382,20.84,21.43,20.3,4.571,4.493,344.2,12.05,6.576,304.1197,10.43,0.02678774,0.0319954,0.3515277
"2019-01-26 14:55:00",45219,"CKVY",13.87,30.1,29.98,30.22,29.79,67.65,68.51,67.38,0.383,20.71,20.99,20.42,4.519,4.573,359.7,10.59,6.138,279.5591,10.43,0.02678774,0.0319954,0.3515277
"2019-01-26 15:00:00",45220,"CKVY",13.88,30.41,30.27,30.47,30.1,67.69,69.23,67.44,0.388,21.1,21.47,20.76,4.247,4.417,16.26,13.5,4.822,271.1642,10.43,0.02298289,0.02792989,0.3247993
"2019-01-26 15:05:00",45221,"CKVY",13.87,30.84,30.67,30.84,30.28,66.96,68.78,66.83,0.39,21.21,21.62,20.87,3.548,3.907,355.8,18.38,3.946,263.8929,10.43,0.02298289,0.02792989,0.3247993
"2019-01-26 15:10:00",45222,"CKVY",13.88,30.84,30.9,31.08,30.71,69.78,69.78,66.79,0.407,21.64,22.14,21.12,2.898,3.173,316.4,17.98,4.384,252.9473,10.43,0.02298289,0.02792989,0.3247993
"2019-01-26 15:15:00",45223,"CKVY",13.89,30.34,30.6,30.9,30.34,71.05,71.29,68.23,0.406,22,22.36,21.5,2.922,2.876,318.1,12.09,5.261,228.7696,10.43,0.01934822,0.02331947,0.2954268
"2019-01-26 15:20:00",45224,"CKVY",13.89,30.16,30.27,30.47,30.03,70.12,71.29,69.57,0.397,21.81,22.21,21.37,3.562,3.229,329.4,6.435,5.918,207.3508,10.43,0.01934822,0.02331947,0.2954268
"2019-01-26 15:25:00",45225,"CKVY",13.89,30.16,30.13,30.28,29.97,70.05,71.87,69.54,0.397,21.78,22.23,21.3,4.13,3.848,336.5,6.13,5.918,193.0979,10.43,0.01934822,0.02331947,0.2954268
"2019-01-26 15:30:00",45226,"CKVY",13.89,30.22,30.19,30.34,30.1,70.47,70.84,69.57,0.4,21.64,21.99,21.37,4.532,4.373,349,10.18,6.357,182.9158,10.43,0.01615452,0.02003586,0.264059
"2019-01-26 15:35:00",45227,"CKVY",13.9,30.1,30.24,30.41,30.03,70.64,71.43,70.02,0.399,21.81,22.1,21.52,4.709,4.615,3.17,8.51,7.234,175.801,10.43,0.01615452,0.02003586,0.264059
"2019-01-26 15:40:00",45228,"CKVY",13.9,30.03,30.04,30.16,29.85,71.19,72.53,70.4,0.402,21.94,22.34,21.58,5.17,4.97,0.211,8.44,7.453,165.8484,10.43,0.01615452,0.02003586,0.264059
"2019-01-26 15:45:00",45229,"CKVY",13.91,30.28,30.16,30.34,29.91,71.22,72.12,70.64,0.406,22.03,22.38,21.63,5.106,5.13,5.483,14.44,7.234,156.5992,10.43,0.01432075,0.01862833,0.2306715
"2019-01-26 15:50:00",45230,"CKVY",13.91,30.22,30.29,30.41,30.22,71.74,72.84,70.88,0.408,22.25,22.73,21.92,5.078,5.077,6.671,7.984,7.453,152.0507,10.42,0.01432075,0.01862833,0.2306715
"2019-01-26 15:55:00",45231,"CKVY",13.92,30.47,30.34,30.47,30.16,72.49,72.91,71.46,0.416,22.47,22.81,22.11,4.816,4.998,350.7,9.67,7.014,147.2688,10.42,0.01432075,0.01862833,0.2306715
"2019-01-26 16:00:00",45232,"CKVY",13.91,30.22,30.37,30.47,30.22,73.39,73.8,72.25,0.417,22.77,23,22.49,4.705,4.743,351.6,8.91,6.357,143.2907,10.42,0.01244338,0.01653448,0.1955164
"2019-01-26 16:05:00",45233,"CKVY",13.92,30.22,30.28,30.41,30.16,74.35,74.35,73.25,0.422,22.84,23.05,22.67,4.655,4.734,349.2,10.85,6.795,132.8235,10.42,0.01244338,0.01653448,0.1955164
"2019-01-26 16:10:00",45234,"CKVY",13.93,29.97,30.09,30.28,29.91,75.62,75.62,74.11,0.425,23.05,23.25,22.85,4.97,4.793,343.6,11.94,8.33,120.0169,10.42,0.01244338,0.01653448,0.1955164
"2019-01-26 16:15:00",45235,"CKVY",13.94,29.91,29.92,30.1,29.79,76.85,77.2,75.52,0.431,23.37,23.65,23.13,4.941,4.996,347.8,14.86,6.795,103.1987,10.42,0.009270567,0.01279932,0.1591832
"2019-01-26 16:20:00",45236,"CKVY",13.95,30.22,30.01,30.22,29.79,75.97,77.68,75.73,0.432,23.59,23.9,23.36,4.574,4.734,358.9,13.08,5.918,88.18967,10.42,0.009270567,0.01279932,0.1591832
"2019-01-26 16:25:00",45237,"CKVY",13.96,30.23,30.24,30.35,30.1,74.8,76.14,74.49,0.425,23.27,23.62,23.04,4.257,4.345,352.8,12,7.014,78.86658,10.42,0.009270567,0.01279932,0.1591832
"2019-01-26 16:30:00",45238,"CKVY",13.65,30.17,30.13,30.29,30.04,75.56,76.11,74.6,0.428,23.23,23.56,22.96,4.711,4.456,337.1,9.08,7.672,70.58549,10.42,0.007061523,0.01021527,0.1223678
"2019-01-26 16:35:00",45239,"CKVY",13.52,30.29,30.31,30.48,30.04,75.36,75.66,73.98,0.43,23.32,23.59,23,5.234,5.005,324,10.31,8.11,63.05483,10.42,0.007061523,0.01021527,0.1223678
"2019-01-26 16:40:00",45240,"CKVY",13.36,30.11,30.23,30.36,30.05,76.11,76.42,74.7,0.431,23.42,23.68,23.11,5.174,5.31,324.8,10.66,6.795,56.52286,10.42,0.007061523,0.01021527,0.1223678
"2019-01-26 16:45:00",45241,"CKVY",13.28,30.23,30.15,30.23,29.98,75.01,76.18,74.98,0.426,23.39,23.64,23.13,5.337,5.178,317.1,7.003,8.99,52.78612,10.42,0.005609103,0.009017871,0.08597764
"2019-01-26 16:50:00",45242,"CKVY",13.24,29.98,30.11,30.29,29.92,76.25,76.56,74.46,0.429,23.37,23.63,22.92,5.673,5.558,316.8,6.288,8.99,48.8023,10.42,0.005609103,0.009017871,0.08597764
"2019-01-26 16:55:00",45243,"CKVY",13.21,29.98,29.99,30.11,29.86,75.7,76.83,75.7,0.426,23.45,23.69,23.25,6.045,5.767,319.6,6.506,7.672,43.83384,10.42,0.005609103,0.009017871,0.08597764
"2019-01-26 17:00:00",45244,"CKVY",13.22,30.11,30.04,30.23,29.92,76.11,76.46,75.43,0.431,23.4,23.6,23.16,5.79,6.015,327,8.49,7.891,40.92677,10.42,0.002971562,0.006393927,0.05163676
"2019-01-26 17:05:00",45245,"CKVY",13.16,29.98,30.01,30.17,29.86,76.18,76.56,75.56,0.429,23.38,23.57,23.16,5.601,5.645,335.3,6.226,7.672,40.95491,10.42,0.002971562,0.006393927,0.05163676
"2019-01-26 17:10:00",45246,"CKVY",13.11,29.74,29.86,30.11,29.61,76.66,76.83,75.7,0.427,23.35,23.5,23.15,5.43,5.581,330.6,6.394,7.234,38.05631,10.42,0.002971562,0.006393927,0.05163676
"2019-01-26 17:15:00",45247,"CKVY",13.07,29.55,29.59,29.74,29.37,76.39,77.04,76.35,0.422,23.18,23.31,22.97,5.282,5.336,328.2,6.629,6.576,31.407,10.42,-0.001544996,0.001433822,0.02472015
"2019-01-26 17:20:00",45248,"CKVY",13.04,29.37,29.48,29.61,29.3,76.59,76.59,76.11,0.42,22.96,23.11,22.82,5.093,5.17,320.4,7.536,7.891,21.8703,10.41,-0.001544996,0.001433822,0.02472015
"2019-01-26 17:25:00",45249,"CKVY",13.02,28.56,29.05,29.37,28.56,78.45,78.52,76.59,0.417,22.84,23,22.67,5.137,5.055,311.4,7.882,7.453,14.42934,10.41,-0.001544996,0.001433822,0.02472015
"2019-01-26 17:30:00",45250,"CKVY",13.01,28.75,28.94,29.31,28.5,79,79,77.49,0.423,23,23.27,22.68,5.509,5.389,316.4,9.11,8.55,9.311299,10.41,0.0007096884,0.003527923,0.01055081
"2019-01-26 17:35:00",45251,"CKVY",12.99,28.88,28.8,29.01,28.63,78.53,79.21,78.46,0.423,23.1,23.3,22.93,5.712,5.595,316.8,7.052,8.33,5.428282,10.41,0.0007096884,0.003527923,0.01055081
"2019-01-26 17:40:00",45252,"CKVY",12.98,29.01,28.92,29.07,28.76,78.49,78.77,78.49,0.425,23.13,23.25,22.96,5.811,5.777,320.1,7.559,8.11,3.250062,10.41,0.0007096884,0.003527923,0.01055081
"2019-01-26 17:45:00",45253,"CKVY",12.98,29.07,29.06,29.13,28.88,78.46,78.67,78.19,0.425,23.19,23.31,23.07,5.56,5.627,327.8,6.632,7.234,1.888204,10.41,0.001094316,0.001497837,0.00293271
"2019-01-26 17:50:00",45254,"CKVY",12.97,29.01,29,29.19,28.88,78.6,78.98,78.19,0.425,23.18,23.3,23.02,5.134,5.423,334.9,10.09,7.234,1.002078,10.41,0.001094316,0.001497837,0.00293271
"2019-01-26 17:55:00",45255,"CKVY",12.95,29.07,29.1,29.25,28.88,78.25,78.67,78.12,0.424,23.2,23.31,23.07,4.89,5.008,335.2,10.81,6.576,0.4834487,10.41,0.001094316,0.001497837,0.00293271
"2019-01-26 18:00:00",45256,"CKVY",12.95,29.13,29.1,29.25,29.01,78.25,78.74,78.15,0.425,23.21,23.35,23.06,4.713,4.779,337.9,11.05,7.672,0.1776143,10.41,0.0009001817,0.001289867,2.683366E-05
"2019-01-26 18:05:00",45257,"CKVY",12.95,29.13,29.14,29.26,29.01,78.09,78.29,77.95,0.424,23.18,23.32,23.03,5.212,4.917,334.6,9,8.11,0.03997664,10.41,0.0009001817,0.001289867,2.683366E-05
"2019-01-26 18:10:00",45258,"CKVY",12.94,29.01,29.06,29.26,28.89,78.67,79.15,78.09,0.426,23.26,23.39,23.07,5.304,5.287,339.8,8.2,7.234,0.0001677973,10.41,0.0009001817,0.001289867,2.683366E-05
"2019-01-26 18:15:00",45259,"CKVY",12.93,29.14,29.12,29.26,29.01,77.92,78.67,77.82,0.424,23.18,23.32,23.04,5.315,5.328,354.1,10.76,7.234,0,10.41,0.0009431221,0.001339132,2.5E-07
"2019-01-26 18:20:00",45260,"CKVY",12.93,29.14,29.12,29.27,28.95,77.96,78.4,77.75,0.424,23.13,23.28,22.97,4.919,5.116,0.947,10.33,6.576,0,10.41,0.0009431221,0.001339132,2.5E-07
"2019-01-26 18:25:00",45261,"CKVY",12.92,28.65,28.92,29.2,28.65,79.92,80.1,77.92,0.426,23.29,23.5,23.06,4.267,4.606,7.476,8.7,4.603,0,10.41,0.0009431221,0.001339132,2.5E-07
"2019-01-26 18:30:00",45262,"CKVY",12.91,28.65,28.75,28.9,28.59,80.4,80.4,79.54,0.429,23.32,23.49,23.14,3.54,3.908,5.406,11.14,3.726,0,10.41,0.000645974,0.0009927024,2.5E-07
"2019-01-26 18:35:00",45263,"CKVY",12.91,28.52,28.56,28.71,28.4,81.4,81.4,80.2,0.431,23.4,23.55,23.22,2.923,3.212,5.341,8.48,4.603,0,10.41,0.000645974,0.0009927024,2.5E-07
"2019-01-26 18:40:00",45264,"CKVY",12.91,28.4,28.41,28.53,28.28,81.7,81.8,81.2,0.431,23.48,23.63,23.34,2.941,2.903,16.08,8.54,4.384,0,10.41,0.000645974,0.0009927024,2.5E-07
"2019-01-26 18:45:00",45265,"CKVY",12.91,28.46,28.42,28.53,28.28,81.2,81.8,80.8,0.429,23.42,23.59,23.27,3.033,2.996,11.16,10.82,3.946,0,10.41,-0.0001947632,-5.372088E-05,2.5E-07
"2019-01-26 18:50:00",45266,"CKVY",12.9,28.53,28.48,28.65,28.28,80.7,81.4,80.3,0.428,23.34,23.55,23.18,3.003,3.043,15.11,6.876,4.165,0,10.41,-0.0001947632,-5.372088E-05,2.5E-07
"2019-01-26 18:55:00",45267,"CKVY",12.9,28.47,28.51,28.65,28.41,80.8,80.9,80.4,0.428,23.33,23.44,23.2,2.728,2.861,15.29,7.347,3.507,0,10.41,-0.0001947632,-5.372088E-05,2.5E-07
"2019-01-26 19:00:00",45268,"CKVY",12.9,28.53,28.48,28.59,28.34,81.4,81.4,80.6,0.432,23.38,23.58,23.17,2.207,2.521,27.58,10.21,2.85,0,10.41,-0.0002880986,-0.0001745793,2.5E-07
"2019-01-26 19:05:00",45269,"CKVY",12.89,28.22,28.38,28.53,28.16,82.9,82.9,81.3,0.434,23.52,23.75,23.27,1.337,1.725,29.68,55.85,1.534,0,10.41,-0.0002880986,-0.0001745793,2.5E-07
"2019-01-26 19:10:00",45270,"CKVY",12.89,28.1,28.11,28.28,27.97,82.5,83.7,82.5,0.43,23.68,23.87,23.41,0.883,1.096,169.5,18.07,1.973,0,10.41,-0.0002880986,-0.0001745793,2.5E-07
"2019-01-26 19:15:00",45271,"CKVY",12.89,28.16,28.14,28.28,27.98,82.7,82.8,82,0.432,23.46,23.61,23.3,0.87,0.82,132.9,25.89,1.973,0,10.41,-0.001449229,-0.001889523,2.5E-07
"2019-01-26 19:20:00",45272,"CKVY",12.88,27.91,27.98,28.16,27.85,83.7,83.7,82.7,0.433,23.54,23.71,23.36,0.819,0.896,71.27,15.6,1.096,0,10.41,-0.001449229,-0.001889523,2.5E-07
"2019-01-26 19:25:00",45273,"CKVY",12.88,28.03,27.91,28.03,27.79,82.9,84,82.9,0.431,23.61,23.72,23.38,0.687,0.736,41.04,21.12,1.534,0,10.41,-0.001449229,-0.001889523,2.5E-07
"2019-01-26 19:30:00",45274,"CKVY",12.88,28.16,28.06,28.28,27.91,81.8,82.9,81.8,0.427,23.41,23.55,23.21,0.863,0.73,20.89,6.754,2.85,0,10.41,-0.001846884,-0.002577037,2.5E-07
"2019-01-26 19:35:00",45275,"CKVY",12.88,28.28,28.22,28.4,28.03,80.7,81.8,80.7,0.424,23.28,23.45,23.12,1.658,1.218,30.08,8.42,3.507,0,10.41,-0.001846884,-0.002577037,2.5E-07
"2019-01-26 19:40:00",45276,"CKVY",12.88,28.35,28.36,28.47,28.22,80.8,81,80.3,0.425,23.18,23.31,23.01,2.316,2.028,37.14,6.791,3.288,0,10.41,-0.001846884,-0.002577037,2.5E-07
"2019-01-26 19:45:00",45277,"CKVY",12.87,28.41,28.36,28.53,28.22,80.4,81.1,80.3,0.424,23.19,23.33,23.03,2.231,2.366,44.04,7.986,3.288,0,10.41,-0.0008778362,-0.00100052,2.5E-07
"2019-01-26 19:50:00",45278,"CKVY",12.87,28.41,28.42,28.53,28.22,79.93,80.5,79.79,0.422,23.1,23.29,22.91,1.446,1.879,48.77,5.017,0.877,0,10.41,-0.0008778362,-0.00100052,2.5E-07
"2019-01-26 19:55:00",45279,"CKVY",12.87,28.35,28.42,28.53,28.29,80.1,80.2,79.89,0.422,23.05,23.2,22.91,0.642,1.003,46.63,5.786,1.315,0,10.41,-0.0008778362,-0.00100052,2.5E-07
"2019-01-26 20:00:00",45280,"CKVY",12.85,28.41,28.37,28.53,28.29,80.3,80.5,80,0.424,23.09,23.26,22.95,0.6,0.542,3.577,16.18,2.85,0,10.41,-0.001441357,-0.001883458,2.5E-07
"2019-01-26 20:05:00",45281,"CKVY",12.85,28.47,28.38,28.54,28.23,79.65,80.3,79.65,0.421,23.05,23.23,22.85,1.106,0.822,323.7,11.27,2.63,0,10.41,-0.001441357,-0.001883458,2.5E-07
"2019-01-26 20:10:00",45282,"CKVY",12.86,28.23,28.44,28.6,28.23,80.4,80.4,79.31,0.421,22.98,23.16,22.83,1.757,1.497,319.9,7.227,3.946,0,10.41,-0.001441357,-0.001883458,2.5E-07
"2019-01-26 20:15:00",45283,"CKVY",12.86,28.41,28.34,28.54,28.16,79.38,80.7,79.35,0.419,22.98,23.14,22.81,1.805,1.8,336.7,14.92,3.726,0,10.41,-0.001227524,-0.001537809,2.5E-07
"2019-01-26 20:20:00",45284,"CKVY",12.86,28.41,28.44,28.54,28.29,78.59,79.55,78.59,0.415,22.81,22.96,22.52,1.93,1.84,318.4,22.73,4.165,0,10.41,-0.001227524,-0.001537809,2.5E-07
"2019-01-26 20:25:00",45285,"CKVY",12.85,28.1,28.45,28.66,28.04,79.55,79.55,77.87,0.415,22.58,22.75,22.45,2.148,2.014,308.1,22.33,4.603,0,10.41,-0.001227524,-0.001537809,2.5E-07
"2019-01-26 20:30:00",45286,"CKVY",12.85,27.55,27.75,28.16,27.42,83,83,79.55,0.423,22.82,23.06,22.48,2.319,2.278,253.7,13.81,3.288,0,10.41,-0.000684243,-0.0007201756,2.5E-07
"2019-01-26 20:35:00",45287,"CKVY",12.84,27.42,27.44,27.55,27.3,82.8,83.7,82.8,0.42,23.07,23.27,22.77,2.024,2.212,280.1,17.65,2.411,0,10.41,-0.000684243,-0.0007201756,2.5E-07
"2019-01-26 20:40:00",45288,"CKVY",12.84,27.61,27.56,27.73,27.3,81.9,82.8,81.1,0.418,22.73,22.93,22.54,1.503,1.753,301.6,11.96,2.411,0,10.41,-0.000684243,-0.0007201756,2.5E-07
"2019-01-26 20:45:00",45289,"CKVY",12.84,27.67,27.71,27.86,27.55,81.6,82.1,81,0.418,22.78,22.97,22.63,1.188,1.297,70.96,53.01,2.63,0,10.41,-0.001005878,-0.001193924,2.5E-07
"2019-01-26 20:50:00",45290,"CKVY",12.84,27.67,27.64,27.73,27.55,81.5,82,81.4,0.417,22.8,22.93,22.63,1.06,1.117,37.68,24.51,1.315,0,10.41,-0.001005878,-0.001193924,2.5E-07
"2019-01-26 20:55:00",45291,"CKVY",12.84,28.1,27.89,28.16,27.61,79.38,81.5,79.35,0.414,22.64,22.84,22.46,1.09,1.039,16.41,7.439,2.192,0,10.41,-0.001005878,-0.001193924,2.5E-07
"2019-01-26 21:00:00",45292,"CKVY",12.83,28.23,28.19,28.35,28.04,79.18,79.73,79.14,0.415,22.63,22.76,22.47,1.293,1.198,42.58,13.04,3.069,0,10.41,-0.001457828,-0.001914333,2.5E-07
"2019-01-26 21:05:00",45293,"CKVY",12.83,28.41,28.36,28.54,28.1,77.8,79.18,77.8,0.411,22.48,22.66,22.32,1.723,1.525,16.05,24.53,3.507,0,10.4,-0.001457828,-0.001914333,2.5E-07
"2019-01-26 21:10:00",45294,"CKVY",12.83,28.47,28.48,28.54,28.29,77.42,77.94,77.32,0.41,22.38,22.54,22.23,1.933,1.842,359.6,20.1,3.069,0,10.41,-0.001457828,-0.001914333,2.5E-07
"2019-01-26 21:15:00",45295,"CKVY",12.83,28.35,28.45,28.54,28.29,77.46,77.8,77.29,0.408,22.3,22.49,22.13,2.06,1.985,351.1,10.4,3.288,0,10.41,-0.0007861736,-0.0008674312,2.5E-07
"2019-01-26 21:20:00",45296,"CKVY",12.83,28.17,28.28,28.54,28.1,78.45,78.63,77.42,0.41,22.32,22.48,22.08,2.13,2.087,2.558,11.76,3.946,0,10.4,-0.0007861736,-0.0008674312,2.5E-07
"2019-01-26 21:25:00",45297,"CKVY",12.82,28.04,28.04,28.23,27.92,79.04,79.31,78.39,0.411,22.37,22.49,22.2,1.884,2.053,354.6,9.43,2.411,0,10.41,-0.0007861736,-0.0008674312,2.5E-07
"2019-01-26 21:30:00",45298,"CKVY",12.82,27.55,27.89,28.1,27.48,81.4,81.4,78.63,0.414,22.35,22.63,22.14,1.595,1.703,273.2,49.83,2.63,0,10.41,-0.000705251,-0.0007512067,2.5E-07
"2019-01-26 21:35:00",45299,"CKVY",12.82,27.61,27.38,27.61,27.24,80.3,82,80.3,0.41,22.48,22.65,22.23,1.897,1.675,229.1,5.379,5.042,0,10.41,-0.000705251,-0.0007512067,2.5E-07
"2019-01-26 21:40:00",45300,"CKVY",12.82,27.55,27.72,27.92,27.42,79.93,80.3,79.28,0.407,22.27,22.44,22.12,2.543,2.221,237.5,12.16,4.384,0,10.41,-0.000705251,-0.0007512067,2.5E-07
"2019-01-26 21:45:00",45301,"CKVY",12.82,26.8,27.3,27.79,26.8,81.1,81.1,78.56,0.401,21.92,22.28,21.72,2.72,2.751,273.3,23.47,3.288,0,10.41,-0.0006004302,-0.0006053943,2.5E-07
"2019-01-26 21:50:00",45302,"CKVY",12.81,26.8,26.86,27.05,26.56,80.5,81.9,80.3,0.398,21.92,22.21,21.56,2.193,2.54,22.56,12.44,3.507,0,10.4,-0.0006004302,-0.0006053943,2.5E-07
"2019-01-26 21:55:00",45303,"CKVY",12.81,27.36,27.28,27.48,26.87,80.2,81.1,80.1,0.405,22.06,22.24,21.71,1.539,1.867,27.08,6.587,1.973,0,10.4,-0.0006004302,-0.0006053943,2.5E-07
"2019-01-26 22:00:00",45304,"CKVY",12.81,27.18,27.2,27.42,27.05,80.7,80.8,80.1,0.405,21.99,22.13,21.86,0.954,1.178,36.39,0.107,0.658,0,10.4,-0.0008477411,-0.0009632924,2.5E-07
"2019-01-26 22:05:00",45305,"CKVY",12.8,25.38,26.06,27.18,25.32,83.6,83.6,75.43,0.389,20.81,22.07,19.39,0.635,0.763,147.8,59.78,1.534,0,10.4,-0.0008477411,-0.0009632924,2.5E-07
"2019-01-26 22:10:00",45306,"CKVY",12.81,23.22,24.36,25.44,23.09,83.1,84.1,78.7,0.353,19.66,21.22,17.95,0.334,0.471,118.5,81.6,0.877,0,10.4,-0.0008477411,-0.0009632924,2.5E-07
"2019-01-26 22:15:00",45307,"CKVY",12.8,23.1,23.07,23.28,22.79,88.6,88.6,83.1,0.375,19.6,20.23,18.83,0.733,0.504,152.7,27.78,2.192,0,10.4,-0.00188312,-0.002704836,2.5E-07
"2019-01-26 22:20:00",45308,"CKVY",12.79,22.85,23.22,23.59,22.85,88.1,89.6,88,0.369,20.39,20.98,19.85,0.986,0.885,113.2,38.03,2.411,0,10.4,-0.00188312,-0.002704836,2.5E-07
"2019-01-26 22:25:00",45309,"CKVY",12.8,21.74,22.06,22.85,21.62,90.2,90.2,87.8,0.36,19.2,19.86,18.61,1.693,1.312,49.07,4.479,3.069,0,10.4,-0.00188312,-0.002704836,2.5E-07
"2019-01-26 22:30:00",45310,"CKVY",12.8,22.42,22.05,22.48,21.74,92.1,92.1,90.1,0.379,19.82,20.51,19.29,1.717,1.757,9.04,25.48,2.192,0,10.39,-0.001405504,-0.001840993,2.5E-07
"2019-01-26 22:35:00",45311,"CKVY",12.78,21.87,22.49,23.1,21.87,90.3,92.8,88.3,0.363,20.35,21.2,18.96,1.458,1.537,299.4,44.03,2.411,0,10.39,-0.001405504,-0.001840993,2.5E-07
"2019-01-26 22:40:00",45312,"CKVY",12.8,20.38,20.91,21.87,20.26,91.3,91.7,89.4,0.344,18.54,19.45,18.06,1.562,1.456,265.6,8.67,4.165,0,10.39,-0.001405504,-0.001840993,2.5E-07
"2019-01-26 22:45:00",45313,"CKVY",12.79,20.26,20.52,20.75,20.2,90.4,92.3,90.4,0.339,18.47,18.87,17.87,1.948,1.778,304,9.93,3.507,0,10.39,-0.001284431,-0.001639987,2.5E-07
"2019-01-26 22:50:00",45314,"CKVY",12.79,19.39,19.6,20.26,19.02,92.7,92.7,89.4,0.335,17.29,17.9,16.58,2.426,2.196,14.33,60.69,3.507,0,10.39,-0.001284431,-0.001639987,2.5E-07
"2019-01-26 22:55:00",45315,"CKVY",12.78,19.76,19.9,20.38,19.39,94.6,95.6,92.7,0.348,18.61,19.33,17.63,2.187,2.353,127.7,20.34,2.63,0,10.39,-0.001284431,-0.001639987,2.5E-07
"2019-01-26 23:00:00",45316,"CKVY",12.78,21,20.22,21,19.52,96.3,96.3,94.3,0.373,19.16,20.12,18.15,2.213,2.145,142.5,3.327,2.85,0,10.39,-0.001094376,-0.001332124,2.5E-07
"2019-01-26 23:05:00",45317,"CKVY",12.78,20.07,20.67,21.8,19.08,94.8,96.7,88.6,0.353,19.21,20.9,16.32,2.573,2.381,138.9,7.159,4.384,0,10.39,-0.001094376,-0.001332124,2.5E-07
"2019-01-26 23:10:00",45318,"CKVY",12.78,19.33,20.18,21.12,19.27,90.6,96.1,89.8,0.327,18.3,20.05,16.97,3.161,2.89,122.7,7.874,4.822,0,10.39,-0.001094376,-0.001332124,2.5E-07
"2019-01-26 23:15:00",45319,"CKVY",12.77,16.92,18.07,19.4,16.92,91,91,89.6,0.296,15.71,17.11,14.73,3.68,3.377,108,4.699,5.261,0,10.39,-0.0008276239,-0.0009468097,2.5E-07
"2019-01-26 23:20:00",45320,"CKVY",12.75,15.26,16.26,17.11,15.07,91.4,92,90.4,0.276,14.15,15.16,12.78,4.005,3.886,119.8,5.567,5.042,0,10.39,-0.0008276239,-0.0009468097,2.5E-07
"2019-01-26 23:25:00",45321,"CKVY",12.75,14.39,14.82,15.81,13.59,93.5,94,90.6,0.272,13.02,14.38,11.41,3.985,4.072,129.7,11.08,5.261,0,10.38,-0.0008276239,-0.0009468097,2.5E-07
"2019-01-26 23:30:00",45322,"CKVY",12.75,16.12,15.23,16.25,14.33,96.7,96.9,93.5,0.304,14.21,15.49,12.79,3.761,3.905,122.6,8.1,4.165,0,10.38,-0.0005431823,-0.0005770096,2.5E-07
"2019-01-26 23:35:00",45323,"CKVY",12.75,16.56,16.36,16.68,16.06,95.5,96.8,95.4,0.306,15.42,15.74,14.98,3.752,3.777,123.4,10.5,5.042,0,10.38,-0.0005431823,-0.0005770096,2.5E-07
"2019-01-26 23:40:00",45324,"CKVY",12.75,16.44,16.49,16.68,16.31,93.8,95.5,93.4,0.299,15.16,15.49,14.75,3.635,3.582,131.5,14.76,4.603,0,10.38,-0.0005431823,-0.0005770096,2.5E-07
"2019-01-26 23:45:00",45325,"CKVY",12.75,16.93,17.01,17.37,16.44,92.1,94.4,92.1,0.3,15.53,15.95,14.96,3.84,3.761,126.4,10.65,4.822,0,10.38,-0.000703966,-0.0007810727,2.5E-07
"2019-01-26 23:50:00",45326,"CKVY",12.74,17.55,17.01,17.62,16.56,93.6,94.1,91.7,0.313,15.35,16.15,14.57,3.869,3.844,115.1,9.19,5.042,0,10.38,-0.000703966,-0.0007810727,2.5E-07
"2019-01-26 23:55:00",45327,"CKVY",12.75,16.69,17.02,17.68,16.5,92.4,93.5,91.3,0.297,15.13,16.04,14.52,4.303,4.073,106.9,9.43,5.48,0,10.38,-0.000703966,-0.0007810727,2.5E-07
"2019-01-27 00:00:00",45328,"CKVY",12.75,16.38,16.23,16.69,16.01,92.6,92.6,91.3,0.294,14.29,14.86,13.92,4.715,4.497,109.5,3.984,6.357,0,10.39,-0.0004934619,-0.0005091742,2.5E-07
"2019-01-27 00:05:00",45329,"CKVY",12.73,15.77,16.25,16.45,15.77,91,92.7,90.9,0.281,14.3,14.7,13.58,5.436,5.037,109.4,2.557,7.453,0,10.39,-0.0004934619,-0.0005091742,2.5E-07
"2019-01-27 00:10:00",45330,"CKVY",12.74,15.83,15.89,16.14,15.71,91.3,92.2,91,0.283,13.87,14.24,13.63,6.031,5.799,104.4,5.717,7.891,0,10.39,-0.0004934619,-0.0005091742,2.5E-07
"2019-01-27 00:15:00",45331,"CKVY",12.74,16.88,16.24,16.95,15.58,91.9,92.7,90.9,0.298,14.31,15.1,13.4,6.374,6.199,100.7,4.303,7.234,0,10.39,-0.0002196678,-0.0001762883,2.5E-07
"2019-01-27 00:20:00",45332,"CKVY",12.74,15.52,16.51,16.88,15.52,89.2,91.9,89.2,0.273,14.29,14.93,12.92,6.429,6.412,107.4,3.417,7.234,0,10.39,-0.0002196678,-0.0001762883,2.5E-07
"2019-01-27 00:25:00",45333,"CKVY",12.73,15.4,15.38,15.71,15.09,91.8,92.2,89.1,0.28,13.23,13.84,12.51,6.509,6.46,107.9,4.558,7.672,0,10.39,-0.0002196678,-0.0001762883,2.5E-07
"2019-01-27 00:30:00",45334,"CKVY",12.72,15.71,15.43,15.71,15.15,92.4,92.4,91.5,0.285,13.52,13.9,13.13,6.437,6.528,104.3,3.434,7.234,0,10.39,-9.137786E-05,-2.828189E-05,2.5E-07
"2019-01-27 00:35:00",45335,"CKVY",12.72,17.19,16.56,17.26,15.58,92.8,93.4,92.4,0.305,14.92,15.6,13.81,5.984,6.262,110.4,3.688,5.918,0,10.39,-9.137786E-05,-2.828189E-05,2.5E-07
"2019-01-27 00:40:00",45336,"CKVY",12.73,16.82,17.16,17.44,16.82,91,92.8,91,0.295,15.23,15.59,14.65,5.084,5.544,127.3,5.168,4.603,0,10.39,-9.137786E-05,-2.828189E-05,2.5E-07
"2019-01-27 00:45:00",45337,"CKVY",12.72,14.84,16.17,16.95,14.84,88.4,91.3,88.4,0.263,13.92,14.79,12.04,3.737,4.442,137,16.88,3.507,0,10.39,-0.0002678861,-0.0002320647,2.5E-07
"2019-01-27 00:50:00",45338,"CKVY",12.72,13.6,13.59,14.97,13.05,93.5,93.5,87.3,0.263,11.16,12.15,10.54,2.696,3.183,240.5,15.33,2.85,0,10.39,-0.0002678861,-0.0002320647,2.5E-07
"2019-01-27 00:55:00",45339,"CKVY",12.72,13.11,13.55,13.98,12.98,94.4,94.8,93.4,0.26,12.23,12.73,11.7,2.06,2.359,229.1,8.13,3.069,0,10.39,-0.0002678861,-0.0002320647,2.5E-07
"2019-01-27 01:00:00",45340,"CKVY",12.7,11.93,12.33,13.11,11.87,94.6,94.6,94,0.247,10.98,11.8,10.48,2.176,2.062,240.8,4.579,3.069,0,10.39,-0.0007654655,-0.0008939885,2.5E-07
"2019-01-27 01:05:00",45341,"CKVY",12.71,11.13,11.16,11.87,10.82,94.2,94.6,93.5,0.238,9.76,10.62,9.34,1.542,1.876,276.5,20.78,1.534,0,10.39,-0.0007654655,-0.0008939885,2.5E-07
"2019-01-27 01:10:00",45342,"CKVY",12.71,11.69,11.32,11.81,11.01,96.1,96.1,94.2,0.249,10.16,10.92,9.69,0.904,1.207,334.3,70.01,1.096,0,10.39,-0.0007654655,-0.0008939885,2.5E-07
"2019-01-27 01:15:00",45343,"CKVY",12.7,11.51,11.57,12,11.26,96,96.4,95.5,0.246,10.63,11.16,10.23,0.81,0.755,75.61,15.38,3.507,0,10.38,-0.001136063,-0.001494352,2.5E-07
"2019-01-27 01:20:00",45344,"CKVY",12.7,11.2,11.43,11.69,11.2,95.8,96.2,95.7,0.242,10.5,10.81,10.22,1.428,1.155,82.1,3.328,2.85,0,10.38,-0.001136063,-0.001494352,2.5E-07
"2019-01-27 01:25:00",45345,"CKVY",12.7,11.14,11.26,11.45,11.01,95.1,95.9,95.1,0.24,10.24,10.5,9.88,1.387,1.43,77.75,0.136,0.877,0,10.38,-0.001136063,-0.001494352,2.5E-07
"2019-01-27 01:30:00",45346,"CKVY",12.69,11.82,11.45,11.88,11.01,96.5,96.5,95.1,0.251,10.47,11.08,9.87,0.685,1.117,77.66,0.156,0,0,10.38,-0.001171529,-0.001551866,2.5E-07
"2019-01-27 01:35:00",45347,"CKVY",12.69,10.21,11.29,12,10.15,94.4,96.6,94.1,0.229,10.27,11.22,8.84,0.316,0.375,336.9,95.5,2.192,0,10.38,-0.001171529,-0.001551866,2.5E-07
"2019-01-27 01:40:00",45348,"CKVY",12.68,10.46,10.35,10.77,10.02,96.6,96.6,94.5,0.236,9.34,9.81,8.94,0.933,0.575,269.9,14.26,2.85,0,10.38,-0.001171529,-0.001551866,2.5E-07
"2019-01-27 01:45:00",45349,"CKVY",12.69,9.78,10.16,10.64,9.71,96,97.1,96,0.228,9.38,9.97,8.81,1.454,1.293,262,2.882,2.85,0,10.38,-0.001318933,-0.001851843,2.5E-07
"2019-01-27 01:50:00",45350,"CKVY",12.69,10.52,9.29,10.52,8.6,96.9,96.9,93.8,0.238,8.14,9.8,7.185,1.374,1.441,348.7,69.77,1.315,0,10.38,-0.001318933,-0.001851843,2.5E-07
"2019-01-27 01:55:00",45351,"CKVY",12.68,11.02,11.06,11.27,10.52,96.4,97.9,96.4,0.242,10.44,10.76,9.81,1.419,1.413,47.83,9.13,2.85,0,10.38,-0.001318933,-0.001851843,2.5E-07
"2019-01-27 02:00:00",45352,"CKVY",12.68,11.7,11.4,11.7,11.02,95.4,96.4,95.4,0.247,10.45,10.66,10.17,1.516,1.376,57.63,6.188,2.192,0,10.38,-0.001092362,-0.001420874,2.5E-07
"2019-01-27 02:05:00",45353,"CKVY",12.67,11.7,11.57,11.76,11.21,95.1,95.5,94.3,0.246,10.41,10.7,9.89,2.105,1.843,69.12,3.28,2.85,0,10.38,-0.001092362,-0.001420874,2.5E-07
"2019-01-27 02:10:00",45354,"CKVY",12.67,11.7,11.78,11.95,11.64,94.2,95.1,94.2,0.244,10.59,10.82,10.3,1.787,2.033,73.17,2.093,2.411,0,10.38,-0.001092362,-0.001420874,2.5E-07
"2019-01-27 02:15:00",45355,"CKVY",12.66,9.04,10.55,11.76,9.04,89.5,94.2,89.1,0.206,8.58,10.41,6.58,1.266,1.502,59.97,39.65,2.63,0,10.38,-0.0009458573,-0.001179449,2.5E-07
"2019-01-27 02:20:00",45356,"CKVY",12.66,7.926,7.903,8.92,7.43,92.4,92.4,89.1,0.202,5.685,6.449,5.339,1.311,1.275,251.6,9.28,3.069,0,10.38,-0.0009458573,-0.001179449,2.5E-07
"2019-01-27 02:25:00",45357,"CKVY",12.64,6.378,7.16,8.05,6.13,91,92.9,90.4,0.185,5.285,6.42,3.936,1.796,1.5,262,9.63,3.288,0,10.38,-0.0009458573,-0.001179449,2.5E-07
"2019-01-27 02:30:00",45358,"CKVY",12.66,6.378,6.337,6.625,5.944,93.1,93.1,91,0.19,4.519,4.916,3.998,2.77,2.281,231.3,4.709,3.726,0,10.38,-0.0007788905,-0.0009652374,2.5E-07
"2019-01-27 02:35:00",45359,"CKVY",12.64,5.947,6.433,6.69,5.947,91.7,93.7,91.7,0.183,4.877,5.248,4.058,2.261,2.628,233,0.859,2.85,0,10.38,-0.0007788905,-0.0009652374,2.5E-07
"2019-01-27 02:40:00",45360,"CKVY",12.65,5.7,5.656,6.07,5.452,90.3,91.7,90.3,0.178,3.534,4.181,3.265,1.399,1.817,255.7,5.624,0,0,10.38,-0.0007788905,-0.0009652374,2.5E-07
"2019-01-27 02:45:00",45361,"CKVY",12.64,6.079,5.932,6.141,5.64,90.7,90.8,90.3,0.182,3.762,3.993,3.429,0.329,0.883,244.6,5.777,0,0,10.38,-0.000722457,-0.0008857215,2.5E-07
"2019-01-27 02:50:00",45362,"CKVY",12.64,7.135,6.577,7.32,6.017,92.7,92.8,90.6,0.195,4.653,5.67,3.879,0.308,0.205,123.6,39.91,1.754,0,10.38,-0.000722457,-0.0008857215,2.5E-07
"2019-01-27 02:55:00",45363,"CKVY",12.64,8.68,7.032,8.68,6.268,94.7,94.7,91.2,0.214,5.278,7.477,4.276,0.639,0.501,199.9,29.89,1.754,0,10.38,-0.000722457,-0.0008857215,2.5E-07
"2019-01-27 03:00:00",45364,"CKVY",12.63,8.56,9.64,10.36,8.56,92.1,95.8,92.1,0.207,8.54,9.32,6.736,0.926,0.793,233.7,51.6,1.315,0,10.38,-0.001267247,-0.00183691,2.5E-07
"2019-01-27 03:05:00",45365,"CKVY",12.63,7.753,8.05,8.56,7.69,90.8,92.1,90.8,0.197,6.071,6.736,5.57,0.646,0.825,26.48,0.497,0.658,0,10.38,-0.001267247,-0.00183691,2.5E-07
"2019-01-27 03:10:00",45366,"CKVY",12.62,7.445,7.654,7.877,7.444,89.9,91,89.9,0.192,5.445,5.77,5.094,0.315,0.453,26.58,0.095,0,0,10.38,-0.001267247,-0.00183691,2.5E-07
"2019-01-27 03:15:00",45367,"CKVY",12.63,7.198,7.196,7.569,7.012,90.5,90.6,89.5,0.191,4.853,5.216,4.633,0.028,0.161,26.59,0.134,0,0,10.38,-0.00124999,-0.00181331,2.5E-07
"2019-01-27 03:20:00",45368,"CKVY",12.63,7.57,7.347,7.632,7.075,91.4,91.4,90.5,0.196,5.261,5.629,4.894,0.03,0.019,63.02,21.36,0.877,0,10.38,-0.00124999,-0.00181331,2.5E-07
"2019-01-27 03:25:00",45369,"CKVY",12.61,7.571,7.856,8.19,7.447,91.7,92.5,91.4,0.197,6.001,6.461,5.494,0.403,0.168,67.51,16.3,2.411,0,10.39,-0.00124999,-0.00181331,2.5E-07
"2019-01-27 03:30:00",45370,"CKVY",12.6,7.756,7.697,7.88,7.509,92.1,92.5,91.6,0.2,5.908,6.137,5.588,0.803,0.646,82.2,0.479,2.192,0,10.39,-0.001366678,-0.002060075,2.5E-07
"2019-01-27 03:35:00",45371,"CKVY",12.61,7.571,7.484,7.756,7.199,90.9,92.1,90.6,0.196,5.446,5.932,5.051,0.797,0.809,82.3,0.04,0.658,0,10.39,-0.001366678,-0.002060075,2.5E-07
"2019-01-27 03:40:00",45372,"CKVY",12.6,6.703,7.532,7.818,6.703,90,91.1,90,0.186,5.416,5.747,4.378,0.518,0.673,100.9,65.05,1.534,0,10.39,-0.001366678,-0.002060075,2.5E-07
"2019-01-27 03:45:00",45373,"CKVY",12.6,5.712,6.364,6.765,5.588,90.1,91.1,90,0.178,4.17,4.704,3.308,0.423,0.408,226.1,8.86,1.534,0,10.39,-0.001156377,-0.001635766,2.5E-07
"2019-01-27 03:50:00",45374,"CKVY",12.6,5.155,5.209,5.712,5.031,90,90.1,89.7,0.173,2.891,3.431,2.707,0.598,0.541,231.4,14.21,1.534,0,10.39,-0.001156377,-0.001635766,2.5E-07
"2019-01-27 03:55:00",45375,"CKVY",12.58,4.597,5.091,5.403,4.597,88.9,90.1,88.8,0.167,2.67,3.108,2.022,0.68,0.643,203,20.01,1.315,0,10.39,-0.001156377,-0.001635766,2.5E-07
"2019-01-27 04:00:00",45376,"CKVY",12.59,3.916,4.2,4.721,3.854,88.1,88.9,87.9,0.16,1.478,2.144,1.112,0.645,0.686,186.3,18.28,1.096,0,10.39,-0.001049976,-0.001480994,2.5E-07
"2019-01-27 04:05:00",45377,"CKVY",12.58,4.35,4.046,4.412,3.792,88.9,88.9,88,0.165,1.356,1.863,1.026,0.561,0.543,175.3,10.32,1.096,0,10.39,-0.001049976,-0.001480994,2.5E-07
"2019-01-27 04:10:00",45378,"CKVY",12.57,4.474,4.464,4.659,4.288,89,89.2,88.7,0.166,1.918,2.174,1.691,0.413,0.526,193.3,0.13,0.658,0,10.39,-0.001049976,-0.001480994,2.5E-07
"2019-01-27 04:15:00",45379,"CKVY",12.58,4.722,4.584,4.784,4.35,89.3,89.6,89,0.169,2.146,2.356,1.86,0.142,0.273,193.3,0.074,0,0,10.39,-0.001113297,-0.00161822,2.5E-07
"2019-01-27 04:20:00",45380,"CKVY",12.58,5.591,5.243,5.714,4.598,90.4,90.4,89.1,0.178,2.929,3.5,2.114,0.225,0.156,208.5,15.11,1.315,0,10.39,-0.001113297,-0.00161822,2.5E-07
"2019-01-27 04:25:00",45381,"CKVY",12.57,5.346,5.527,5.654,5.345,89.1,90.4,89.1,0.173,3.168,3.439,2.821,0.26,0.249,212.9,8.89,0.877,0,10.39,-0.001113297,-0.00161822,2.5E-07
"2019-01-27 04:30:00",45382,"CKVY",12.57,4.109,4.839,5.408,4.109,88.7,89.1,88.5,0.163,2.227,2.883,1.501,0.51,0.333,116.2,60.89,1.973,0,10.39,-0.0012621,-0.001910221,2.5E-07
"2019-01-27 04:35:00",45383,"CKVY",12.57,4.047,3.903,4.171,3.675,90.7,90.7,88.7,0.166,1.517,1.963,1.203,0.965,0.791,89.5,6.084,2.63,0,10.39,-0.0012621,-0.001910221,2.5E-07
"2019-01-27 04:40:00",45384,"CKVY",12.56,4.667,4.406,4.791,3.985,90.7,90.9,90.7,0.171,2.302,2.671,1.857,1.252,1.095,82.4,8.09,1.534,0,10.39,-0.0012621,-0.001910221,2.5E-07
"2019-01-27 04:45:00",45385,"CKVY",12.56,5.41,5.08,5.41,4.605,90.4,90.7,90.3,0.176,2.921,3.21,2.478,1.223,1.306,78.3,1.929,1.096,0,10.39,-0.0008711881,-0.001152658,2.5E-07
"2019-01-27 04:50:00",45386,"CKVY",12.56,5.72,5.541,5.72,5.225,90.3,90.5,90.1,0.178,3.315,3.492,3.034,0.955,1.074,73.21,4.622,1.534,0,10.39,-0.0008711881,-0.001152658,2.5E-07
"2019-01-27 04:55:00",45387,"CKVY",12.56,6.154,5.906,6.216,5.596,90.2,90.3,90,0.182,3.645,3.957,3.369,0.85,0.92,76.29,0.498,1.315,0,10.39,-0.0008711881,-0.001152658,2.5E-07
"2019-01-27 05:00:00",45388,"CKVY",12.55,6.404,6.333,6.526,5.968,90.1,90.4,90.1,0.184,4.08,4.297,3.704,0.776,0.816,76.39,0.119,0.877,0,10.39,-0.0009686663,-0.001305812,2.5E-07
"2019-01-27 05:05:00",45389,"CKVY",12.55,7.334,6.81,7.334,6.341,91.5,91.6,90,0.195,4.655,5.387,4.033,0.395,0.593,76.33,0.04,0.438,0,10.39,-0.0009686663,-0.001305812,2.5E-07
"2019-01-27 05:10:00",45390,"CKVY",12.55,4.423,6.124,7.333,4.423,88.3,91.6,88.3,0.164,3.778,5.386,1.722,0.419,0.348,247.2,35.15,1.315,0,10.4,-0.0009686663,-0.001305812,2.5E-07
"2019-01-27 05:15:00",45391,"CKVY",12.54,3.867,4.081,4.547,3.743,89.3,89.4,88.4,0.162,1.563,1.941,1.25,0.612,0.506,277.9,2.87,1.315,0,10.4,-0.001158067,-0.001675852,2.5E-07
"2019-01-27 05:20:00",45392,"CKVY",12.54,3.806,3.734,3.929,3.557,89,89.4,88.7,0.161,1.245,1.484,0.976,0.856,0.733,296.4,15.96,1.096,0,10.4,-0.001158067,-0.001675852,2.5E-07
"2019-01-27 05:25:00",45393,"CKVY",12.54,4.24,3.808,4.302,3.557,90.1,90.1,89,0.166,1.377,2.042,1.083,0.914,0.924,335.1,4.813,1.096,0,10.4,-0.001158067,-0.001675852,2.5E-07
"2019-01-27 05:30:00",45394,"CKVY",12.54,4.86,4.667,4.984,4.24,89.6,90.3,89.6,0.17,2.364,2.602,1.981,0.794,0.852,330.7,2.64,0.877,0,10.4,-0.0009320255,-0.001270639,2.5E-07
"2019-01-27 05:35:00",45395,"CKVY",12.54,6.1,5.572,6.162,4.86,90.2,90.4,89.6,0.181,3.297,3.899,2.48,0.782,0.797,312.5,9.21,0.877,0,10.4,-0.0009320255,-0.001270639,2.5E-07
"2019-01-27 05:40:00",45396,"CKVY",12.53,6.534,6.348,6.596,6.038,89.9,90.2,89.8,0.184,4.039,4.27,3.76,0.566,0.694,345.4,6.787,0.658,0,10.4,-0.0009320255,-0.001270639,2.5E-07
"2019-01-27 05:45:00",45397,"CKVY",12.53,6.843,6.632,6.905,6.472,89.9,90,89.6,0.187,4.262,4.585,4.056,0.489,0.496,9.47,16.74,0.877,0,10.4,-0.001092735,-0.001534624,2.5E-07
"2019-01-27 05:50:00",45398,"CKVY",12.52,8.08,7.366,8.08,6.781,91.4,91.4,89.9,0.201,5.178,6.099,4.454,0.462,0.459,4.631,21.82,0.877,0,10.4,-0.001092735,-0.001534624,2.5E-07
"2019-01-27 05:55:00",45399,"CKVY",12.52,7.463,8.16,8.58,7.401,89.5,91.7,89.5,0.191,6.083,6.656,4.958,0.622,0.549,313.6,24.23,1.754,0,10.4,-0.001092735,-0.001534624,2.5E-07
"2019-01-27 06:00:00",45400,"CKVY",12.52,5.914,6.565,7.525,5.728,88.5,89.5,87.7,0.177,3.869,5.072,2.919,0.683,0.611,284.1,3.935,1.973,0,10.4,-0.001202736,-0.001725878,2.5E-07
"2019-01-27 06:05:00",45401,"CKVY",12.52,7.153,6.667,7.215,5.852,91,91,88.5,0.192,4.419,5.141,3.245,1.049,0.864,293.1,4.026,2.192,0,10.4,-0.001202736,-0.001725878,2.5E-07
"2019-01-27 06:10:00",45402,"CKVY",12.52,7.091,7.444,7.711,7.091,90.3,91.4,90.3,0.19,5.373,5.698,4.836,1.458,1.22,327,10.02,2.411,0,10.4,-0.001202736,-0.001725878,2.5E-07
"2019-01-27 06:15:00",45403,"CKVY",12.52,6.843,6.976,7.215,6.781,89.8,90.3,89.7,0.187,4.652,4.958,4.429,1.682,1.645,316,10.76,2.192,0,10.41,-0.0008951806,-0.001161457,2.5E-07
"2019-01-27 06:20:00",45404,"CKVY",12.52,5.852,6.514,7.091,5.852,88.4,89.9,88.4,0.176,3.992,4.761,3.151,1.484,1.635,4.504,38.33,1.973,0,10.41,-0.0008951806,-0.001161457,2.5E-07
"2019-01-27 06:25:00",45405,"CKVY",12.52,5.852,5.744,5.914,5.48,89.2,89.2,88.2,0.177,3.069,3.413,2.758,1.136,1.235,349,15.96,2.63,0,10.41,-0.0008951806,-0.001161457,2.5E-07
"2019-01-27 06:30:00",45406,"CKVY",12.51,6.472,6.193,6.534,5.852,89.8,89.8,89.2,0.184,3.78,4.167,3.36,1.221,1.152,317,5.642,2.411,0,10.41,-0.0008045401,-0.001025237,2.5E-07
"2019-01-27 06:35:00",45407,"CKVY",12.51,5.356,6.385,6.967,5.356,87.7,90.2,87.7,0.17,3.922,4.68,2.501,1.736,1.424,305.2,6.197,3.507,0,10.41,-0.0008045401,-0.001025237,2.5E-07
"2019-01-27 06:40:00",45408,"CKVY",12.51,4.985,5.025,5.418,4.799,88.4,88.4,87.6,0.169,2.245,2.562,2.002,2.281,2.115,305.8,6.374,3.507,0,10.41,-0.0008045401,-0.001025237,2.5E-07
"2019-01-27 06:45:00",45409,"CKVY",12.51,4.737,4.774,4.985,4.551,88.3,88.4,88,0.167,2.036,2.303,1.765,2.624,2.462,300.7,6.085,3.288,0,10.41,-0.0005719854,-0.0006715927,2.5E-07
"2019-01-27 06:50:00",45410,"CKVY",12.5,5.356,5.093,5.356,4.675,88.7,88.9,88.3,0.172,2.484,2.779,1.972,2.5,2.588,311.3,3.983,3.069,0,10.41,-0.0005719854,-0.0006715927,2.5E-07
"2019-01-27 06:55:00",45411,"CKVY",12.5,5.728,5.51,5.79,5.17,89.1,89.1,88.7,0.176,2.954,3.257,2.57,2.368,2.435,316.1,5.341,2.85,0,10.41,-0.0005719854,-0.0006715927,2.5E-07
"2019-01-27 07:00:00",45412,"CKVY",12.5,6.719,6.05,6.719,5.666,90,90.1,88.9,0.186,3.575,4.41,3.11,1.975,2.2,331.8,9.01,1.973,0,10.41,-0.0004875394,-0.0005488861,2.5E-07
"2019-01-27 07:05:00",45413,"CKVY",12.5,8.08,7.407,8.14,6.657,91.2,91.2,90,0.201,5.229,6.094,4.348,1.718,1.805,338.5,3.37,2.192,0,10.41,-0.0004875394,-0.0005488861,2.5E-07
"2019-01-27 07:10:00",45414,"CKVY",12.5,8.83,8.53,8.83,8.08,91.2,91.4,91.1,0.207,6.496,6.786,6.033,1.456,1.558,350,6.827,2.192,0,10.41,-0.0004875394,-0.0005488861,2.5E-07
"2019-01-27 07:15:00",45415,"CKVY",12.5,8.83,8.9,9.07,8.76,90.7,91.3,90.7,0.206,6.821,6.981,6.624,1.549,1.495,323.9,10.81,2.411,0,10.41,-0.000820442,-0.001022985,2.5E-07
"2019-01-27 07:20:00",45416,"CKVY",12.48,6.843,8.06,8.95,6.781,88.1,90.7,88,0.183,5.602,6.775,3.983,1.63,1.594,294.4,6.206,2.63,0,10.41,-0.000820442,-0.001022985,2.5E-07
"2019-01-27 07:25:00",45417,"CKVY",12.49,5.232,6.195,6.843,5.232,87.2,88.5,87.2,0.169,3.408,4.062,2.26,1.779,1.712,294.2,10.32,2.63,0.02583313,10.41,-0.000820442,-0.001022985,2.5E-07
"2019-01-27 07:30:00",45418,"CKVY",12.49,4.241,4.569,5.294,4.117,87.5,87.5,86.9,0.162,1.594,2.338,1.211,2.236,1.95,283.7,7.078,3.946,0.1457464,10.41,-0.0006512566,-0.0007864228,0.0002348133
"2019-01-27 07:35:00",45419,"CKVY",12.49,3.745,3.915,4.303,3.559,87.3,87.6,87,0.158,0.966,1.42,0.577,2.752,2.536,296.5,5.787,3.946,0.4420881,10.41,-0.0006512566,-0.0007864228,0.0002348133
"2019-01-27 07:40:00",45420,"CKVY",12.49,4.303,4.085,4.489,3.621,88.2,88.4,87.2,0.163,1.306,1.796,0.689,2.967,2.873,318.3,5.574,3.288,0.980637,10.41,-0.0006512566,-0.0007864228,0.0002348133
"2019-01-27 07:45:00",45421,"CKVY",12.49,4.613,4.484,4.799,4.303,88.3,88.3,88,0.166,1.741,2.086,1.554,2.89,2.956,312.1,6.981,3.726,1.692247,10.41,-0.0003123444,-0.0003230229,0.004132396
"2019-01-27 07:50:00",45422,"CKVY",12.49,5.108,4.84,5.108,4.551,88.5,88.6,88.2,0.17,2.145,2.467,1.833,2.654,2.782,311.4,6.406,3.507,2.505483,10.41,-0.0003123444,-0.0003230229,0.004132396
"2019-01-27 07:55:00",45423,"CKVY",12.5,5.604,5.389,5.604,5.046,88.7,88.8,88.5,0.174,2.779,3.015,2.414,2.132,2.433,332.4,7.034,2.192,3.734584,10.41,-0.0003123444,-0.0003230229,0.004132396
"2019-01-27 08:00:00",45424,"CKVY",12.51,4.117,5.053,6.1,3.931,87.5,89.4,86.2,0.161,2.241,3.639,0.784,1.915,1.969,106.2,23.99,3.726,6.221504,10.41,-0.0009313159,-0.000629782,0.01273204
"2019-01-27 08:05:00",45425,"CKVY",12.53,3.497,3.77,4.179,3.373,87.3,88,87.2,0.156,0.908,1.314,0.444,1.729,1.803,117.3,15.4,2.85,10.16291,10.41,-0.0009313159,-0.000629782,0.01273204
"2019-01-27 08:10:00",45426,"CKVY",12.56,3.25,3.335,3.559,3.064,87.9,88,87.2,0.155,0.465,0.651,0.231,2.14,1.868,135.4,10.56,2.85,15.77371,10.41,-0.0009313159,-0.000629782,0.01273204
"2019-01-27 08:15:00",45427,"CKVY",12.6,3.683,3.394,3.683,3.188,88,88.3,87.8,0.158,0.64,0.926,0.412,1.96,2.108,152.8,11.43,2.411,23.26014,10.41,-0.001672716,-0.001481228,0.02972273
"2019-01-27 08:20:00",45428,"CKVY",12.63,4.985,4.329,4.985,3.559,89.2,89.3,88,0.171,1.719,2.52,0.812,1.943,1.933,172.4,6.059,3.069,32.16753,10.41,-0.001672716,-0.001481228,0.02972273
"2019-01-27 08:25:00",45429,"CKVY",12.7,4.613,5.006,5.232,4.551,88.3,89.4,88.3,0.166,2.478,2.723,1.849,1.835,1.869,136.4,18.39,2.63,41.19946,10.41,-0.001672716,-0.001481228,0.02972273
"2019-01-27 08:30:00",45430,"CKVY",12.75,3.993,4.3,4.675,3.931,87.4,88.4,87.4,0.16,1.512,1.972,1.028,2.08,1.966,107.9,4.416,2.85,49.58085,10.41,-0.0002856713,-1.767574E-05,0.05999967
"2019-01-27 08:35:00",45431,"CKVY",12.83,4.055,3.912,4.117,3.683,87.7,87.8,87.2,0.161,1.011,1.279,0.716,2.167,2.151,121.6,6.413,2.85,56.45042,10.41,-0.0002856713,-1.767574E-05,0.05999967
"2019-01-27 08:40:00",45432,"CKVY",12.88,4.179,4.198,4.365,3.993,87.5,87.8,87.4,0.161,1.343,1.489,1.14,2.163,2.188,113.3,5.696,2.192,61.80385,10.41,-0.0002856713,-1.767574E-05,0.05999967
"2019-01-27 08:45:00",45433,"CKVY",12.98,4.117,4.186,4.365,3.993,87.4,87.5,87.3,0.16,1.275,1.456,1.081,2.036,2.104,126.7,9.68,2.411,66.04086,10.41,0.001505574,0.001936466,0.09629358
"2019-01-27 08:50:00",45434,"CKVY",13.07,4.489,4.263,4.551,3.993,88.2,88.2,87.4,0.165,1.468,1.833,1.081,1.944,1.977,129.3,3.057,2.192,69.56042,10.41,0.001505574,0.001936466,0.09629358
"2019-01-27 08:55:00",45435,"CKVY",13.14,5.108,4.822,5.17,4.427,88.3,88.7,88.2,0.17,2.156,2.478,1.71,1.808,1.901,120.9,4.96,2.192,74.4547,10.41,0.001505574,0.001936466,0.09629358
"2019-01-27 09:00:00",45436,"CKVY",13.31,5.356,5.14,5.48,4.985,88.7,88.7,88.1,0.172,2.461,2.859,2.235,1.666,1.757,134.7,3.63,1.973,82.38348,10.42,0.002762724,0.003224534,0.1340403
"2019-01-27 09:05:00",45437,"CKVY",13.49,6.348,5.888,6.348,5.356,89.3,89.4,88.6,0.182,3.352,3.892,2.728,1.456,1.545,147.6,2.74,1.973,99.86261,10.42,0.002762724,0.003224534,0.1340403
"2019-01-27 09:10:00",45438,"CKVY",13.68,6.657,6.517,6.719,6.286,88.9,89.5,88.8,0.183,4.008,4.15,3.822,1.542,1.481,132.2,5.884,2.192,117.2952,10.42,0.002762724,0.003224534,0.1340403
"2019-01-27 09:15:00",45439,"CKVY",14.36,6.967,6.852,7.091,6.657,88.4,89,88.4,0.185,4.214,4.399,4.064,1.481,1.503,123.3,5.325,1.754,132.7258,10.42,0.004718734,0.005255056,0.1716093
"2019-01-27 09:20:00",45440,"CKVY",13.72,7.215,7.095,7.277,6.905,89.3,89.3,88.4,0.189,4.492,4.785,4.199,1.464,1.482,138.9,6.442,1.534,142.2082,10.42,0.004718734,0.005255056,0.1716093
"2019-01-27 09:25:00",45441,"CKVY",14.31,7.711,7.465,7.835,7.153,89,89.4,88.9,0.192,4.943,5.269,4.646,1.28,1.377,139.4,4.878,1.534,138.7649,10.42,0.004718734,0.005255056,0.1716093
"2019-01-27 09:30:00",45442,"CKVY",14.23,8.52,8.12,8.58,7.711,89.3,89.3,89,0.2,5.564,6.054,5.138,1.181,1.221,131.8,11.98,1.315,150.1053,10.42,0.006190331,0.006807908,0.2083586
"2019-01-27 09:35:00",45443,"CKVY",13.75,8.21,8.46,8.7,8.08,89.2,89.6,89.1,0.197,5.966,6.261,5.531,1.089,1.13,117.8,10.11,1.534,149.7278,10.43,0.006190331,0.006807908,0.2083586
"2019-01-27 09:40:00",45444,"CKVY",14.21,8.58,8.34,8.7,8.02,89,89.2,88.8,0.2,5.767,6.177,5.419,1.205,1.107,135.6,6.737,2.192,147.8177,10.43,0.006190331,0.006807908,0.2083586
"2019-01-27 09:45:00",45445,"CKVY",14.16,9.07,8.86,9.07,8.58,88.9,89.1,88.8,0.205,6.258,6.475,5.995,1.4,1.314,126.9,9.66,2.192,160.5508,10.43,0.007448546,0.008128089,0.243669
"2019-01-27 09:50:00",45446,"CKVY",14.12,9.69,9.4,9.75,8.95,89.4,89.6,88.9,0.211,6.887,7.253,6.353,1.641,1.515,109.8,15.77,2.411,182.6582,10.43,0.007448546,0.008128089,0.243669
"2019-01-27 09:55:00",45447,"CKVY",14.09,10.31,9.96,10.43,9.56,89.3,89.4,88.9,0.217,7.416,7.932,7,1.735,1.734,119.8,10.95,2.411,223.9173,10.43,0.007448546,0.008128089,0.243669
"2019-01-27 10:00:00",45448,"CKVY",14.07,10.8,10.43,10.8,10.18,89.7,89.8,88.9,0.223,7.903,8.38,7.575,1.902,1.802,132.1,7.753,2.63,243.1254,10.43,0.01121444,0.01220811,0.2769896
"2019-01-27 10:05:00",45449,"CKVY",14.05,11.61,11.28,11.73,10.74,89.2,89.9,89.2,0.23,8.86,9.3,8.31,1.984,1.942,119.2,8.23,2.85,263.7253,10.43,0.01121444,0.01220811,0.2769896
"2019-01-27 10:10:00",45450,"CKVY",14.05,11.54,11.6,11.79,11.42,88.7,89.3,88.7,0.228,8.97,9.17,8.73,2.581,2.257,131.1,4.228,4.384,292.1625,10.43,0.01121444,0.01220811,0.2769896
"2019-01-27 10:15:00",45451,"CKVY",14.04,13.34,12.17,13.4,11.42,90.9,90.9,88.6,0.253,9.72,11.24,8.71,2.765,2.728,148.9,4.973,3.946,316.7766,10.44,0.01522997,0.01656658,0.3079716
"2019-01-27 10:20:00",45452,"CKVY",14.03,15.13,14.22,15.13,13.34,91.5,91.6,90.8,0.275,12.12,13.12,11.17,2.924,2.867,170.9,9.67,3.288,345.6064,10.44,0.01522997,0.01656658,0.3079716
"2019-01-27 10:25:00",45453,"CKVY",14.04,12.28,13.84,15.32,12.28,87.8,91.6,87.8,0.233,11.26,13.26,9.36,2.798,2.832,203.8,14.14,5.48,358.3843,10.44,0.01522997,0.01656658,0.3079716
"2019-01-27 10:30:00",45454,"CKVY",14.04,11.78,11.7,12.22,11.41,89.1,89.3,87.7,0.231,8.93,9.29,8.6,3.306,2.991,201,11.88,5.261,366.4024,10.44,0.01756169,0.01912624,0.3365202
"2019-01-27 10:35:00",45455,"CKVY",14.04,12.96,12.52,13.27,11.6,89.4,91,89,0.245,10.12,11.08,8.99,3.38,3.386,195.3,16.13,4.822,367.4255,10.44,0.01756169,0.01912624,0.3365202
"2019-01-27 10:40:00",45456,"CKVY",14.05,13.52,13,13.52,12.71,90,90.3,89,0.252,10.48,11.2,10.1,3.266,3.33,196.9,14.15,3.946,380.1314,10.44,0.01756169,0.01912624,0.3365202
"2019-01-27 10:45:00",45457,"CKVY",14.05,14.51,13.84,14.57,13.52,91.1,91.2,89.4,0.267,11.48,12.45,11,2.907,3.077,186.7,8.58,4.603,392.6707,10.44,0.01897757,0.02065619,0.363096
"2019-01-27 10:50:00",45458,"CKVY",14.05,14.2,14.6,15,14.13,89.1,91.6,89,0.257,12.29,12.98,11.48,3.13,2.971,149.5,15.4,4.165,399.677,10.44,0.01897757,0.02065619,0.363096
"2019-01-27 10:55:00",45459,"CKVY",14.05,13.88,14.23,14.51,13.88,88.8,89.9,88.8,0.253,11.67,12.08,11.18,3.456,3.286,120.7,7.543,4.822,404.9564,10.44,0.01897757,0.02065619,0.363096
"2019-01-27 11:00:00",45460,"CKVY",14.05,13.51,13.44,14.01,13.08,88.7,88.8,87.8,0.249,10.63,11.3,10.15,3.9,3.706,107.5,4.783,5.261,415.9587,10.44,0.02120939,0.02307246,0.3865148
"2019-01-27 11:05:00",45461,"CKVY",14.05,14.24,13.53,14.24,13.26,90.3,90.3,88.6,0.261,10.87,11.91,10.52,3.915,3.941,104.5,12.51,4.384,437.0245,10.44,0.02120939,0.02307246,0.3865148
"2019-01-27 11:10:00",45462,"CKVY",14.05,15.23,15.13,15.54,14.24,89,91.3,88.8,0.269,12.76,13.39,11.91,3.556,3.788,146.8,7.114,3.507,451.3862,10.44,0.02120939,0.02307246,0.3865148
"2019-01-27 11:15:00",45463,"CKVY",14.05,18.14,16.38,18.14,15.23,92.3,92.3,89,0.316,14.05,16.27,12.58,2.431,3.076,152,9.54,2.63,460.4192,10.44,0.02374856,0.02578647,0.4068953
"2019-01-27 11:20:00",45464,"CKVY",14.06,19.44,18.99,19.5,18.08,91.2,92.5,91,0.331,17.03,17.38,16.19,1.34,1.831,140.7,16.18,1.096,465.6841,10.44,0.02374856,0.02578647,0.4068953
"2019-01-27 11:25:00",45465,"CKVY",14.05,19.99,20.25,20.92,19.44,90.8,92.8,90.8,0.337,18.22,19.15,17.32,0.682,0.995,215.6,38.92,1.754,470.7065,10.45,0.02374856,0.02578647,0.4068953
"2019-01-27 11:30:00",45466,"CKVY",14.05,16.21,17.44,19.99,16.09,87.8,90.7,86.5,0.277,14.36,17.71,12.96,0.983,0.735,250.6,12.32,2.63,475.6736,10.45,0.03079569,0.03302062,0.4227369
"2019-01-27 11:35:00",45467,"CKVY",14.05,16.21,16.3,16.52,16.09,88.4,88.9,87.8,0.279,13.49,13.81,13.14,1.79,1.39,216.8,6.786,3.288,481.0492,10.45,0.03079569,0.03302062,0.4227369
"2019-01-27 11:40:00",45468,"CKVY",14.05,18.44,17.33,18.56,16.15,88.9,89.6,88.5,0.309,14.69,15.85,13.34,2.389,2.135,172.3,9.86,3.726,486.7787,10.45,0.03079569,0.03302062,0.4227369
"2019-01-27 11:45:00",45469,"CKVY",14.05,17.07,17.78,18.63,17.01,87,88.9,86.3,0.285,14.57,15.89,13.8,2.291,2.342,130,10.01,2.192,492.487,10.45,0.02960427,0.03191704,0.4385483
"2019-01-27 11:50:00",45470,"CKVY",14.04,17.07,17.02,17.32,16.76,86.4,87,86.4,0.283,13.77,14.1,13.51,2.082,2.192,131,9.48,3.069,497.2776,10.45,0.02960427,0.03191704,0.4385483
"2019-01-27 11:55:00",45471,"CKVY",14.03,16.76,16.41,17.13,15.96,87.7,87.8,86.1,0.283,13.1,13.77,12.63,2.134,2.079,123.8,19.78,3.507,501.0794,10.45,0.02960427,0.03191704,0.4385483
"2019-01-27 12:00:00",45472,"CKVY",14.04,19.67,18.62,19.79,16.76,84.6,88.1,84.4,0.31,15.35,16.14,13.75,2.148,2.17,168.3,13.37,2.63,504.5238,10.45,0.03039791,0.03285579,0.4500653
"2019-01-27 12:05:00",45473,"CKVY",14.03,17.94,19.55,20.29,17.87,82,84.7,81,0.279,15.11,16.17,13.31,2.712,2.322,189.9,13.36,6.357,508.3117,10.45,0.03039791,0.03285579,0.4500653
"2019-01-27 12:10:00",45474,"CKVY",14.04,17.99,17.76,18.36,17.19,84.7,86.6,82.1,0.288,13.99,14.72,13.17,3.391,3.097,194.4,11.75,6.576,512.4503,10.45,0.03039791,0.03285579,0.4500653
"2019-01-27 12:15:00",45475,"CKVY",14.03,20.96,19.65,21.02,18.05,81.6,85.4,80.6,0.315,15.51,16.27,14.21,3.687,3.562,174.7,22.61,4.384,518.0748,10.45,0.03194029,0.03485193,0.457803
"2019-01-27 12:20:00",45476,"CKVY",14.03,22.13,21.82,22.2,20.9,75.78,82.3,75.37,0.308,15.99,16.78,15.38,3.366,3.624,166.6,14.44,4.165,525.4719,10.45,0.03194029,0.03485193,0.457803
"2019-01-27 12:25:00",45477,"CKVY",14.03,18.91,20.13,22.19,18.91,80.5,80.5,74.43,0.285,14.31,15.63,13.82,2.689,2.945,118.3,6.061,3.507,497.5469,10.45,0.03194029,0.03485193,0.457803
"2019-01-27 12:30:00",45478,"CKVY",14.02,19.03,18.82,19.03,18.66,82.3,82.3,80.5,0.293,14.11,14.53,13.87,2.809,2.706,134.1,5.759,3.507,484.8845,10.45,0.03101198,0.0342251,0.4626597
"2019-01-27 12:35:00",45479,"CKVY",14.02,22.19,20.71,22.25,18.91,74.18,82.6,74.18,0.302,15.15,15.44,14.4,2.85,2.861,159.7,10.08,3.288,480.8972,10.45,0.03101198,0.0342251,0.4626597
"2019-01-27 12:40:00",45480,"CKVY",14.02,21.63,22.33,22.74,21.51,72.81,74.18,70.64,0.29,14.62,15.3,14,3.088,2.982,180.3,7.541,4.822,509.9926,10.45,0.03101198,0.0342251,0.4626597
"2019-01-27 12:45:00",45481,"CKVY",14.02,21.63,21.91,22.25,21.51,73.46,73.56,72.64,0.292,14.6,14.88,14.14,3.007,3.013,195,9.89,4.603,520.9626,10.45,0.03489097,0.03863739,0.4641441
"2019-01-27 12:50:00",45482,"CKVY",14.02,21.87,21.88,22.37,21.26,73.52,75.69,72.63,0.296,14.83,15.22,14.32,3.092,3.04,193.9,12.37,4.165,520.0143,10.45,0.03489097,0.03863739,0.4641441
"2019-01-27 12:55:00",45483,"CKVY",14.02,21.31,21.55,22.06,21.19,76.65,76.72,73.56,0.301,14.94,15.18,14.62,3.176,3.133,208.7,5.588,4.603,519.4438,10.45,0.03489097,0.03863739,0.4641441
"2019-01-27 13:00:00",45484,"CKVY",14.02,21.19,21.12,21.37,20.88,76.54,77.27,76.3,0.299,14.98,15.25,14.62,3.67,3.47,203.4,6.725,5.48,518.3447,10.45,0.03424512,0.03799194,0.4621933
"2019-01-27 13:05:00",45485,"CKVY",14.02,22.67,22.43,23.48,21.12,71.49,76.51,70.39,0.297,15.29,15.67,14.82,3.818,3.746,168.2,16.76,4.165,516.5817,10.45,0.03424512,0.03799194,0.4621933
"2019-01-27 13:10:00",45486,"CKVY",14.01,22.42,22.1,22.73,21.74,75,75.48,71.52,0.309,15.2,15.78,14.79,3.338,3.66,126.6,18.25,3.726,514.317,10.45,0.03424512,0.03799194,0.4621933
"2019-01-27 13:15:00",45487,"CKVY",14,22.49,22.6,22.73,22.42,73.21,74.93,72.49,0.302,15.36,15.82,15.12,2.515,2.902,81.5,17.33,2.63,511.0876,10.45,0.03425763,0.03824441,0.4567658
"2019-01-27 13:20:00",45488,"CKVY",14,23.85,23.1,23.85,22.36,70.42,73.59,70.32,0.308,15.43,15.63,15.11,1.653,2.087,89.9,12.73,1.754,507.2433,10.45,0.03425763,0.03824441,0.4567658
"2019-01-27 13:25:00",45489,"CKVY",14,25.21,24.01,25.21,23.35,69.7,72.01,69.15,0.322,15.77,16.73,15.01,1.204,1.403,37.68,12.73,1.973,502.7644,10.45,0.03425763,0.03824441,0.4567658
"2019-01-27 13:30:00",45490,"CKVY",14,26.75,25.93,26.82,25.08,64.86,69.63,64.86,0.32,16.3,16.81,15.82,0.759,0.993,51.75,18.86,1.315,498.326,10.45,0.03714078,0.04064716,0.4479226
"2019-01-27 13:35:00",45491,"CKVY",14,26.68,26.78,27.06,26.44,65.02,65.05,63.31,0.32,16.25,16.56,15.98,0.652,0.667,66.34,16.24,1.315,494.3728,10.46,0.03714078,0.04064716,0.4479226
"2019-01-27 13:40:00",45492,"CKVY",13.99,31.26,28.77,31.26,26.75,55.67,65.02,55.67,0.33,16.94,17.25,16.55,0.428,0.505,115,63.08,0.877,490.2523,10.46,0.03714078,0.04064716,0.4479226
"2019-01-27 13:45:00",45493,"CKVY",13.98,31.51,32.39,33.42,31.13,53.81,55.6,50.14,0.322,16.91,17.37,16.49,0.501,0.394,162,0.028,1.754,486.6541,10.46,0.04121068,0.04456585,0.4356548
"2019-01-27 13:50:00",45494,"CKVY",13.98,30.08,30.17,31.63,29.71,58.14,58.9,53.68,0.329,16.76,17.31,16.24,0.866,0.756,166,10.25,2.411,483.451,10.46,0.04121068,0.04456585,0.4356548
"2019-01-27 13:55:00",45495,"CKVY",13.97,26.49,28.49,30.27,26.49,65.84,65.84,57.73,0.321,16.75,17.27,16.41,1.237,1.03,121.6,13.68,1.973,481.2238,10.46,0.04121068,0.04456585,0.4356548
"2019-01-27 14:00:00",45496,"CKVY",13.96,26.55,26.29,26.61,25.93,67.42,67.93,65.84,0.33,16.95,17.29,16.57,1.414,1.408,32.52,43.75,1.754,476.1734,10.46,0.03872139,0.04238753,0.4205916
"2019-01-27 14:05:00",45497,"CKVY",13.95,27.91,27.49,27.91,26.49,65.35,67.49,64.73,0.338,17.59,17.89,17.15,1.021,1.163,335.6,11.4,1.315,467.9494,10.46,0.03872139,0.04238753,0.4205916
"2019-01-27 14:10:00",45498,"CKVY",13.95,30.13,29.55,30.81,27.78,59.58,65.35,58.72,0.337,18.11,18.6,17.68,0.81,0.862,226.2,82,1.973,459.4945,10.46,0.03872139,0.04238753,0.4205916
"2019-01-27 14:15:00",45499,"CKVY",13.94,27.65,28.49,30.13,27.47,67.61,67.61,59.54,0.346,17.93,18.34,17.6,1.244,1,210.7,7.419,3.288,452.4987,10.46,0.03675025,0.04016887,0.4019578
"2019-01-27 14:20:00",45500,"CKVY",13.93,26.91,27.68,28.14,26.78,68.71,68.71,67.19,0.341,18.44,18.91,17.84,1.666,1.476,241.3,28.89,2.411,447.2534,10.46,0.03675025,0.04016887,0.4019578
"2019-01-27 14:25:00",45501,"CKVY",13.92,25.79,26.33,26.91,25.79,72.14,72.14,68.64,0.342,17.96,18.13,17.75,2.266,2.001,248.4,5.436,3.288,440.1183,10.46,0.03675025,0.04016887,0.4019578
"2019-01-27 14:30:00",45502,"CKVY",13.91,26.46,25.8,26.53,25.48,72.2,72.82,72.14,0.352,18.22,18.81,17.91,2.175,2.269,239,17.11,3.069,432.6753,10.46,0.03241072,0.03593447,0.3807099
"2019-01-27 14:35:00",45503,"CKVY",13.9,28.69,28.38,29.8,26.46,63.85,72.2,61.86,0.341,18.58,19.03,17.87,1.982,2.056,167.8,16.57,1.973,424.3557,10.45,0.03241072,0.03593447,0.3807099
"2019-01-27 14:40:00",45504,"CKVY",13.89,26.52,27.76,28.63,26.46,68.45,68.45,63.85,0.334,18.06,18.52,17.43,1.787,1.895,142.4,12.1,2.85,415.7241,10.45,0.03241072,0.03593447,0.3807099
"2019-01-27 14:45:00",45505,"CKVY",13.89,24.79,25.27,26.52,24.61,74.67,74.67,68.52,0.339,17.61,17.9,17.38,1.959,1.855,95.2,13.38,3.507,405.4714,10.45,0.03017996,0.03369895,0.356815
"2019-01-27 14:50:00",45506,"CKVY",13.88,25.9,25.52,25.96,24.73,71.92,74.74,71.92,0.342,18.11,18.27,17.86,2.017,2.001,91.2,12.35,1.973,392.6188,10.45,0.03017996,0.03369895,0.356815
"2019-01-27 14:55:00",45507,"CKVY",13.88,26.33,26.13,26.45,25.9,70.85,71.92,70.78,0.343,18.17,18.41,17.91,2.054,2.023,64.59,11.54,3.069,378.6393,10.45,0.03017996,0.03369895,0.356815
"2019-01-27 15:00:00",45508,"CKVY",13.87,25.46,25.84,26.39,25.4,72.87,72.87,70.74,0.34,17.98,18.25,17.8,2.088,2.056,103,12.89,3.507,365.1403,10.45,0.02564442,0.02868072,0.3301564
"2019-01-27 15:05:00",45509,"CKVY",13.86,25.58,25.53,25.77,25.21,72.46,73.01,72.25,0.34,18,18.22,17.68,2.393,2.232,104.9,13.63,3.069,353.7579,10.45,0.02564442,0.02868072,0.3301564
"2019-01-27 15:10:00",45510,"CKVY",13.86,24.41,24.77,25.65,24.22,75.62,75.62,72.12,0.338,17.64,18.09,17.27,2.946,2.694,123.5,5.322,4.384,344.4578,10.45,0.02564442,0.02868072,0.3301564
"2019-01-27 15:15:00",45511,"CKVY",13.86,25.39,25.23,25.58,24.41,73.62,76.06,73.34,0.343,18.22,18.46,17.84,3.164,3.033,117.8,8.8,4.165,336.0384,10.45,0.02240888,0.02546547,0.3010222
"2019-01-27 15:20:00",45512,"CKVY",13.85,25.76,25.47,25.88,25.27,72.04,73.82,72.04,0.341,18.19,18.33,18,3.512,3.358,140.6,4.663,3.946,327.0795,10.44,0.02240888,0.02546547,0.3010222
"2019-01-27 15:25:00",45513,"CKVY",13.85,26.38,25.99,26.5,25.51,70.25,72.04,70.08,0.341,17.99,18.32,17.66,3.233,3.386,151.2,6.66,3.726,315.8964,10.44,0.02240888,0.02546547,0.3010222
"2019-01-27 15:30:00",45514,"CKVY",13.85,25.14,26.15,26.69,25.14,74.75,74.85,70.25,0.345,18.45,18.77,18.01,3.6,3.376,152.5,8.12,5.48,303.0892,10.44,0.0198049,0.02319573,0.2694282
"2019-01-27 15:35:00",45515,"CKVY",13.85,25.26,25.07,25.39,24.71,72.76,74.78,72.58,0.337,17.84,18.27,17.53,4,3.875,172.8,10.66,6.357,291.404,10.44,0.0198049,0.02319573,0.2694282
"2019-01-27 15:40:00",45516,"CKVY",13.85,25.51,25.42,25.63,25.14,72.03,72.89,71.79,0.337,17.79,18.07,17.58,4.293,4.17,181.2,4.214,4.822,281.4356,10.44,0.0198049,0.02319573,0.2694282
"2019-01-27 15:45:00",45517,"CKVY",13.85,24.83,25.51,25.82,24.83,71.93,72.03,70.8,0.327,17.61,17.83,17.04,3.739,4.136,162.7,18.57,4.384,272.3292,10.43,0.01700551,0.02051164,0.2360459
"2019-01-27 15:50:00",45518,"CKVY",13.84,25.38,24.86,25.38,24.27,71.65,74.02,71.55,0.334,17.32,17.62,16.98,3.18,3.358,165.6,13.77,4.165,263.6922,10.43,0.01700551,0.02051164,0.2360459
"2019-01-27 15:55:00",45519,"CKVY",13.85,27.6,26.39,27.73,25.38,65.98,71.58,65.91,0.337,17.74,18.34,17.3,2.215,2.752,193.7,15.09,2.85,255.8376,10.43,0.01700551,0.02051164,0.2360459
"2019-01-27 16:00:00",45520,"CKVY",13.85,26.98,28.1,28.84,26.98,65.23,66.19,62.76,0.325,17.64,18.28,16.82,1.413,1.703,249.9,60.94,2.192,246.1351,10.43,0.01523624,0.01820849,0.2008297
"2019-01-27 16:05:00",45521,"CKVY",13.85,25.87,26.05,26.98,25.69,72.47,72.47,65.3,0.344,17.58,18.29,16.83,0.909,1.193,324.3,14.64,2.192,232.7108,10.43,0.01523624,0.01820849,0.2008297
"2019-01-27 16:10:00",45522,"CKVY",13.86,25.13,25.7,25.99,25.01,72.57,73.4,71.58,0.334,18.01,18.64,17.44,1.528,1.062,314.3,9.13,4.822,215.746,10.43,0.01523624,0.01820849,0.2008297
"2019-01-27 16:15:00",45523,"CKVY",13.86,23.4,24.14,25.13,23.4,76.73,76.73,72.64,0.329,17.21,17.69,16.76,2.865,2.225,307.4,9.17,5.918,194.2587,10.43,0.009219409,0.01086891,0.1642692
"2019-01-27 16:20:00",45524,"CKVY",13.86,23.89,23.71,23.96,23.34,76.07,77.17,75.8,0.333,17.38,17.7,17.1,3.665,3.268,311.5,6.902,4.822,173.0236,10.43,0.009219409,0.01086891,0.1642692
"2019-01-27 16:25:00",45525,"CKVY",13.86,22.9,23.82,24.14,22.9,73.53,76.01,73.46,0.309,17.04,17.55,15.69,3.782,3.813,297.7,19.33,3.946,152.2706,10.43,0.009219409,0.01086891,0.1642692
"2019-01-27 16:30:00",45526,"CKVY",13.86,22.22,22.22,22.9,22.04,78.72,78.72,73.43,0.321,16.11,16.65,15.27,3.321,3.599,267.6,6.929,4.165,137.6343,10.43,0.005878771,0.008068399,0.1271654
"2019-01-27 16:35:00",45527,"CKVY",13.87,23.21,22.56,23.21,22.16,77.89,78.75,76.59,0.331,16.64,17.34,16,2.369,2.891,334,9.44,2.411,128.2689,10.43,0.005878771,0.008068399,0.1271654
"2019-01-27 16:40:00",45528,"CKVY",13.88,24.57,23.91,24.63,23.15,75.59,77.96,75.52,0.34,17.67,18.05,17.28,1.62,1.928,322.6,12.31,1.973,121.398,10.42,0.005878771,0.008068399,0.1271654
"2019-01-27 16:45:00",45529,"CKVY",13.88,24.51,24.57,24.76,24.33,75.25,75.94,74.67,0.338,17.86,18.14,17.51,1.218,1.373,325.9,9.51,2.63,114.4059,10.42,0.002501526,0.003805398,0.09007546
"2019-01-27 16:50:00",45530,"CKVY",13.89,23.53,23.98,24.64,23.47,76.32,77.04,74.77,0.329,17.4,17.87,16.85,1.801,1.427,295.7,8.86,3.288,101.5043,10.42,0.002501526,0.003805398,0.09007546
"2019-01-27 16:55:00",45531,"CKVY",13.92,22.54,22.98,23.53,22.54,75.88,77.84,75.47,0.314,16.77,17.21,16.05,3.027,2.45,347.8,21.57,5.699,83.90458,10.42,0.002501526,0.003805398,0.09007546
"2019-01-27 17:00:00",45532,"CKVY",13.34,20.32,21.95,22.54,20.26,75.12,78.35,73.3,0.283,15.8,16.59,13.43,3.719,3.532,44.04,51.9,7.234,63.44516,10.42,-0.000453574,0.0008383404,0.05499588
"2019-01-27 17:05:00",45533,"CKVY",13.2,19.7,19.94,20.32,19.64,79.24,80.4,75.26,0.29,14.43,15.02,13.66,2.918,3.338,102.9,13.89,1.315,44.09001,10.41,-0.000453574,0.0008383404,0.05499588
"2019-01-27 17:10:00",45534,"CKVY",13.15,19.08,19.34,19.76,18.9,82.9,82.9,79.11,0.296,14.3,14.88,13.57,1.727,2.278,146.9,35.78,2.63,29.44654,10.41,-0.000453574,0.0008383404,0.05499588
"2019-01-27 17:15:00",45535,"CKVY",13.1,18.65,19.12,19.58,18.47,84.3,84.3,81.3,0.295,14.76,15.35,14.08,0.934,1.202,218.1,29.57,2.63,20.79842,10.41,-0.000850372,8.319526E-06,0.02668787
"2019-01-27 17:20:00",45536,"CKVY",13.07,19.22,19.22,19.59,18.53,83.9,86.8,83.7,0.301,15.62,16.03,14.65,1.236,1.05,83.3,20.82,3.069,16.20004,10.41,-0.000850372,8.319526E-06,0.02668787
"2019-01-27 17:25:00",45537,"CKVY",13.05,14.64,18.1,19.4,14.64,78.64,86,78.61,0.232,13.95,15.57,9.21,2.465,1.87,135,25.77,5.918,12.62101,10.4,-0.000850372,8.319526E-06,0.02668787
"2019-01-27 17:30:00",45538,"CKVY",13.03,15.45,14.85,15.51,13.78,89.9,90,78.61,0.274,11.57,13.09,8.83,2.869,2.705,251.3,46.64,5.042,9.018798,10.4,-0.001690485,-0.001245883,0.01142094
"2019-01-27 17:35:00",45539,"CKVY",13.01,16.87,16.72,17.49,15.26,88.7,92.7,88.7,0.288,14.64,15.45,12.83,3.069,3.016,134.6,89.3,3.069,5.848722,10.4,-0.001690485,-0.001245883,0.01142094
"2019-01-27 17:40:00",45540,"CKVY",13,15.89,16.23,16.81,15.7,89.3,89.3,86.5,0.278,13.28,14.04,12.79,2.397,2.659,67.58,18.57,5.042,3.734243,10.4,-0.001690485,-0.001245883,0.01142094
"2019-01-27 17:45:00",45541,"CKVY",12.99,17.8,16.74,17.8,15.83,92.2,92.2,89.3,0.311,14.63,15.91,13.25,2.577,2.419,121.8,17.87,4.822,2.365324,10.39,-0.001930501,-0.002283988,0.00339531
"2019-01-27 17:50:00",45542,"CKVY",12.97,15.83,17.01,17.87,15.77,87.2,92.2,86.1,0.27,14.27,15.97,12.36,2.56,2.616,209,69.13,3.507,1.493603,10.39,-0.001930501,-0.002283988,0.00339531
"2019-01-27 17:55:00",45543,"CKVY",12.97,15.34,15.54,15.89,15.34,90.9,91,87.1,0.276,12.99,13.28,12.62,1.985,2.435,272.4,35.49,2.192,0.8252267,10.39,-0.001930501,-0.002283988,0.00339531
"2019-01-27 18:00:00",45544,"CKVY",12.97,16.15,15.68,16.21,15.34,93.2,93.2,90.9,0.293,13.76,14.57,13.17,1.048,1.526,257.8,21.3,1.534,0.3462296,10.39,-0.002200274,-0.002692963,8.577128E-05
"2019-01-27 18:05:00",45545,"CKVY",12.96,15.9,16.37,16.64,15.9,91,93.7,91,0.283,14.62,15.14,13.73,0.989,0.899,259.9,11.48,4.384,0.09195735,10.39,-0.002200274,-0.002692963,8.577128E-05
"2019-01-27 18:10:00",45546,"CKVY",12.95,14.73,14.46,15.84,13.68,92.6,92.8,88.1,0.274,12.05,13.66,10.86,1.413,1.203,295.3,18.13,4.165,0.007740412,10.39,-0.002200274,-0.002692963,8.577128E-05
"2019-01-27 18:15:00",45547,"CKVY",12.94,15.05,14.52,15.05,13.99,93.5,93.5,91,0.28,12.72,13.51,11.86,2.002,1.712,341,6.044,2.85,0,10.39,-0.002780749,-0.00369125,2.5E-07
"2019-01-27 18:20:00",45548,"CKVY",12.94,16.47,16.02,16.53,14.99,93.5,95,93.3,0.298,14.61,15.04,13.45,2.25,2.179,331.7,5.663,3.069,0,10.39,-0.002780749,-0.00369125,2.5E-07
"2019-01-27 18:25:00",45549,"CKVY",12.93,14.19,15.44,16.53,14.06,89.7,93.5,88.2,0.259,13.19,14.98,11.55,2.056,2.09,61.06,44.6,2.85,0,10.39,-0.002780749,-0.00369125,2.5E-07
"2019-01-27 18:30:00",45550,"CKVY",12.93,13.94,13.98,14.25,13.76,93.5,93.5,89.8,0.267,12.11,12.56,11.61,2.3,2.084,82.1,7.217,5.042,0,10.39,-0.002261885,-0.002793888,2.5E-07
"2019-01-27 18:35:00",45551,"CKVY",12.92,14.63,14.33,14.69,13.94,94.2,94.4,93.5,0.277,12.93,13.31,12.42,2.768,2.49,48.99,9.17,5.48,0,10.39,-0.002261885,-0.002793888,2.5E-07
"2019-01-27 18:40:00",45552,"CKVY",12.91,15.74,15.65,16.05,14.69,93.5,95.4,93.5,0.289,14.4,14.95,13.31,2.862,2.927,38.06,34.99,5.48,0,10.39,-0.002261885,-0.002793888,2.5E-07
"2019-01-27 18:45:00",45553,"CKVY",12.91,13.64,16.04,17.1,13.64,87.6,95.2,86.3,0.247,14.27,15.9,10.62,2.891,2.798,142.6,92.5,8.77,0,10.39,-0.002039757,-0.002430483,2.5E-07
"2019-01-27 18:50:00",45554,"CKVY",12.91,13.33,13.51,13.7,13.21,92.4,92.6,87.7,0.257,11.44,11.83,10.51,2.918,3.009,209.9,16.28,5.261,0,10.39,-0.002039757,-0.002430483,2.5E-07
"2019-01-27 18:55:00",45555,"CKVY",12.9,13.71,13.24,13.77,12.9,94.3,94.3,91.9,0.267,11.53,12.42,11.05,2.846,2.883,111.7,74.59,3.507,0,10.39,-0.002039757,-0.002430483,2.5E-07
"2019-01-27 19:00:00",45556,"CKVY",12.89,11.79,13.51,14.76,11.73,89.2,95.9,88.9,0.232,11.84,13.78,9.15,2.559,2.812,114.2,15.79,4.384,0,10.39,-0.001781587,-0.002087496,2.5E-07
"2019-01-27 19:05:00",45557,"CKVY",12.89,10.74,10.7,11.79,10,93,93.1,89.2,0.231,8.48,9.25,7.502,2.559,2.449,153,28.58,5.261,0,10.39,-0.001781587,-0.002087496,2.5E-07
"2019-01-27 19:10:00",45558,"CKVY",12.89,10.74,10.85,11.49,10.43,94.2,95.4,92.9,0.234,9.49,10.42,8.87,3.417,2.936,126.9,7.713,5.261,0,10.39,-0.001781587,-0.002087496,2.5E-07
"2019-01-27 19:15:00",45559,"CKVY",12.88,10.07,9.96,10.74,9.51,93.5,94.2,91.6,0.225,8.26,9.4,7.55,3.436,3.502,150.8,14.48,3.069,0,10.39,-0.001584949,-0.0018432,2.5E-07
"2019-01-27 19:20:00",45560,"CKVY",12.87,9.76,9.5,10.07,9.02,94.2,94.2,92.7,0.224,7.907,8.56,7.361,3.083,3.29,151.1,18.33,4.165,0,10.39,-0.001584949,-0.0018432,2.5E-07
"2019-01-27 19:25:00",45561,"CKVY",12.88,9.39,9.89,10.38,9.27,93.5,95.2,93.5,0.218,8.59,9.27,7.777,2.315,2.682,144,12.42,3.069,0,10.39,-0.001584949,-0.0018432,2.5E-07
"2019-01-27 19:30:00",45562,"CKVY",12.88,10.14,9.52,10.14,9.02,95.5,95.5,92.8,0.23,8.15,9.09,7.369,2.379,2.356,119.7,8.03,3.946,0,10.39,-0.001649246,-0.001943431,2.5E-07
"2019-01-27 19:35:00",45563,"CKVY",12.88,10.88,10.32,10.94,9.77,96,96.3,94.9,0.239,9.31,10.09,8.6,2.11,2.222,113.9,24.64,3.069,0,10.39,-0.001649246,-0.001943431,2.5E-07
"2019-01-27 19:40:00",45564,"CKVY",12.87,10.76,10.66,10.88,10.51,95.2,96,95.1,0.236,9.59,9.96,9.38,2.136,2.095,112.2,17.14,3.069,0,10.38,-0.001649246,-0.001943431,2.5E-07
"2019-01-27 19:45:00",45565,"CKVY",12.87,10.51,10.33,10.76,10.01,94.5,95.3,93.7,0.232,9.01,9.66,8.56,1.715,1.888,148.4,17.88,2.85,0,10.38,-0.002026903,-0.002507979,2.5E-07
"2019-01-27 19:50:00",45566,"CKVY",12.86,11.13,10.62,11.19,10.39,95.2,95.2,94.2,0.24,9.35,10.07,9.09,1.443,1.63,89.1,35.13,2.411,0,10.39,-0.002026903,-0.002507979,2.5E-07
"2019-01-27 19:55:00",45567,"CKVY",12.86,12.74,12.49,12.99,11.13,95.6,97.1,95.2,0.259,11.66,12.25,10.01,1.572,1.435,118.8,10.49,4.822,0,10.39,-0.002026903,-0.002507979,2.5E-07
"2019-01-27 20:00:00",45568,"CKVY",12.85,11.88,12.33,12.86,11.88,93.7,95.6,93.5,0.244,10.98,11.83,10.38,2.076,1.907,119,11.34,4.384,0,10.39,-0.002334956,-0.002988463,2.5E-07
"2019-01-27 20:05:00",45569,"CKVY",12.85,11.51,11.92,12.25,11.51,93.5,94.5,93.4,0.24,10.53,10.97,9.99,2.717,2.33,88.3,4.011,4.384,0,10.39,-0.002334956,-0.002988463,2.5E-07
"2019-01-27 20:10:00",45570,"CKVY",12.85,10.27,11.11,11.63,10.27,91.6,93.4,91.6,0.222,9.43,10.09,8.31,3.384,3.069,84.3,5.72,5.699,0,10.39,-0.002334956,-0.002988463,2.5E-07
"2019-01-27 20:15:00",45571,"CKVY",12.84,13,11.79,13,10.21,96.1,96.1,91.6,0.263,10.56,12.08,8.26,3.836,3.606,91.3,18.42,5.261,0,10.39,-0.001693945,-0.001977977,2.5E-07
"2019-01-27 20:20:00",45572,"CKVY",12.84,13.92,13.53,13.99,12.93,94,96.3,94,0.268,12.4,12.65,12.02,4.072,4.018,85.2,10.25,5.042,0,10.39,-0.001693945,-0.001977977,2.5E-07
"2019-01-27 20:25:00",45573,"CKVY",12.83,12.75,13.2,14.29,12.38,91.6,94.3,89.3,0.248,11.18,12.94,9.9,3.539,3.762,174.8,38.22,5.699,0,10.39,-0.001693945,-0.001977977,2.5E-07
"2019-01-27 20:30:00",45574,"CKVY",12.83,9.84,11.24,12.75,9.78,89.1,91.8,88.7,0.212,8.84,10.81,7.193,3.074,3.236,222.7,18.71,4.384,0,10.39,-0.001462338,-0.001644222,2.5E-07
"2019-01-27 20:35:00",45575,"CKVY",12.82,9.66,9.84,10.15,9.54,91.8,92.5,89.1,0.217,7.838,8.39,7.158,2.715,2.936,154.7,25.12,4.165,0,10.39,-0.001462338,-0.001644222,2.5E-07
"2019-01-27 20:40:00",45576,"CKVY",12.83,9.04,8.97,9.54,8.54,92.6,92.6,91.1,0.213,6.993,7.639,6.483,2.567,2.762,117.2,24.48,3.288,0,10.39,-0.001462338,-0.001644222,2.5E-07
"2019-01-27 20:45:00",45577,"CKVY",12.83,8.67,9.37,9.72,8.67,92.7,94.2,92.6,0.21,7.884,8.37,6.977,3.114,2.811,126.7,12.42,5.699,0,10.39,-0.001551761,-0.001812523,2.5E-07
"2019-01-27 20:50:00",45578,"CKVY",12.82,9.6,9.2,9.78,8.24,95.5,95.5,92.3,0.225,7.892,8.75,6.457,3.856,3.469,137,7.769,5.699,0,10.39,-0.001551761,-0.001812523,2.5E-07
"2019-01-27 20:55:00",45579,"CKVY",12.81,8.42,9.14,9.78,8.36,94,95.5,94,0.21,7.964,8.75,6.994,4.833,4.215,120.5,10.47,7.453,0,10.39,-0.001551761,-0.001812523,2.5E-07
"2019-01-27 21:00:00",45580,"CKVY",12.82,9.91,8.89,9.91,8.11,95.9,95.9,93.7,0.229,7.696,8.98,6.668,4.955,5.075,68.96,33.37,7.672,0,10.39,-0.001240738,-0.001370252,2.5E-07
"2019-01-27 21:05:00",45581,"CKVY",12.8,9.78,10.44,10.84,9.78,93.3,96.6,93.3,0.222,9.42,9.97,8.23,4.41,4.701,106.9,14.36,4.603,0,10.39,-0.001240738,-0.001370252,2.5E-07
"2019-01-27 21:10:00",45582,"CKVY",12.81,10.53,10.11,10.59,9.47,94.7,94.9,92.9,0.233,8.77,9.37,7.825,3.872,4.258,103.4,8.34,4.384,0,10.39,-0.001240738,-0.001370252,2.5E-07
"2019-01-27 21:15:00",45583,"CKVY",12.8,10.9,10.56,10.9,10.15,94.7,94.8,93.3,0.236,9.22,9.66,8.6,3.728,3.62,116.3,8.31,5.48,0,10.39,-0.001317421,-0.001460667,2.5E-07
"2019-01-27 21:20:00",45584,"CKVY",12.81,10.34,11.48,12.57,10.22,92.1,96.9,91.7,0.224,10.22,11.86,8.29,4.153,3.965,119.2,6.646,5.48,0,10.39,-0.001317421,-0.001460667,2.5E-07
"2019-01-27 21:25:00",45585,"CKVY",12.8,13.38,12.09,13.38,10.28,96.9,97,92.1,0.27,11.05,12.67,8.44,4.507,4.211,132.6,6.517,6.795,0,10.39,-0.001317421,-0.001460667,2.5E-07
"2019-01-27 21:30:00",45586,"CKVY",12.8,11.71,13.06,13.94,11.52,93.3,96.9,92.8,0.241,11.93,13.15,9.87,5.099,4.845,141.1,3.251,6.795,0,10.4,-0.001400589,-0.001552253,2.5E-07
"2019-01-27 21:35:00",45587,"CKVY",12.79,10.16,11.34,12.27,10.1,91.7,95.2,91.4,0.221,9.79,11.14,8.15,5.428,5.254,156.2,8.14,6.576,0,10.4,-0.001400589,-0.001552253,2.5E-07
"2019-01-27 21:40:00",45588,"CKVY",12.8,12.4,11.34,12.52,10.16,96.2,96.3,91.7,0.257,10.08,11.66,8.23,5.403,5.536,167.7,2.222,5.699,0,10.4,-0.001400589,-0.001552253,2.5E-07
"2019-01-27 21:45:00",45589,"CKVY",12.79,9.98,11.8,12.58,9.98,90.4,96.3,90.4,0.217,10.46,11.7,7.737,4.52,5.028,191,27.61,5.261,0,10.4,-0.001113581,-0.001188035,2.5E-07
"2019-01-27 21:50:00",45590,"CKVY",12.79,7.257,7.431,9.92,6.823,91.7,91.7,87.2,0.194,4.884,7.651,4.17,3.845,4.125,219.6,13.67,4.603,0,10.4,-0.001113581,-0.001188035,2.5E-07
"2019-01-27 21:55:00",45591,"CKVY",12.79,6.577,6.771,7.443,6.453,91.3,92,90.6,0.188,4.742,5.612,4.304,2.984,3.426,243.1,41.51,3.507,0,10.4,-0.001113581,-0.001188035,2.5E-07
"2019-01-27 22:00:00",45592,"CKVY",12.78,8,6.946,8.06,6.33,94.3,94.3,91,0.207,5.197,6.764,4.264,2.439,2.688,289.7,66.51,4.384,0,10.4,-0.001196425,-0.00134285,2.5E-07
"2019-01-27 22:05:00",45593,"CKVY",12.78,10.54,9.26,10.67,7.693,97,97.2,93.8,0.238,8.28,10.02,6.291,2.079,2.346,51.97,50.01,5.042,0,10.39,-0.001196425,-0.00134285,2.5E-07
"2019-01-27 22:10:00",45594,"CKVY",12.78,12.03,11,12.09,9.67,97.4,97.7,95.3,0.256,10.25,11.5,8.61,2.011,2.086,44.06,46.12,4.822,0,10.39,-0.001196425,-0.00134285,2.5E-07
"2019-01-27 22:15:00",45595,"CKVY",12.78,10.79,10.85,12.03,10.23,94,97.4,93.7,0.234,9.6,11.44,8.8,1.764,1.853,28.26,18.49,2.192,0,10.4,-0.002028701,-0.002508063,2.5E-07
"2019-01-27 22:20:00",45596,"CKVY",12.78,11.28,10.95,11.41,10.42,94.7,94.8,93.7,0.24,9.64,10.18,9,1.325,1.493,61.05,13.75,1.973,0,10.4,-0.002028701,-0.002508063,2.5E-07
"2019-01-27 22:25:00",45597,"CKVY",12.77,9.43,10,11.28,9.11,91.5,94.7,90.8,0.214,8.17,10.05,6.979,0.792,0.997,15.89,53.39,1.096,0,10.4,-0.002028701,-0.002508063,2.5E-07
"2019-01-27 22:30:00",45598,"CKVY",12.77,9.43,9.66,10.42,9.05,93.3,94.6,91.5,0.218,8.06,9.14,7.078,1.137,0.872,283.1,14.38,5.261,0,10.4,-0.002482661,-0.003331593,2.5E-07
"2019-01-27 22:35:00",45599,"CKVY",12.76,8.93,8.87,9.43,7.941,93.5,93.6,91.5,0.214,7.235,7.933,6.001,1.647,1.405,288.3,34.24,4.822,0,10.4,-0.002482661,-0.003331593,2.5E-07
"2019-01-27 22:40:00",45600,"CKVY",12.76,7.199,7.574,9.06,6.765,92.6,93.6,90.6,0.196,5.706,7.589,4.74,2.341,2.011,249.8,20.02,3.946,0,10.39,-0.002482661,-0.003331593,2.5E-07
"2019-01-27 22:45:00",45601,"CKVY",12.76,6.579,6.942,7.323,6.579,90.6,92.6,90.6,0.186,5.036,5.617,4.405,1.758,2.149,242.1,68.31,1.096,0,10.39,-0.001854867,-0.002311686,2.5E-07
"2019-01-27 22:50:00",45602,"CKVY",12.76,6.579,6.474,6.641,6.332,91.1,91.1,90.4,0.187,4.314,4.528,4.11,1.012,1.289,110.2,57.55,2.192,0,10.4,-0.001854867,-0.002311686,2.5E-07
"2019-01-27 22:55:00",45603,"CKVY",12.76,5.588,6.474,6.827,5.465,89.5,91.6,89.5,0.176,4.437,4.889,3.045,0.454,0.746,294.7,47.78,1.973,0,10.39,-0.001854867,-0.002311686,2.5E-07
"2019-01-27 23:00:00",45604,"CKVY",12.75,5.836,5.874,6.394,5.403,91,91.8,89.4,0.181,3.7,4.516,2.975,0.504,0.41,97.8,42.85,2.192,0,10.39,-0.002320906,-0.003212017,2.5E-07
"2019-01-27 23:05:00",45605,"CKVY",12.75,5.712,5.499,5.96,4.845,93.2,93.3,89.6,0.184,3.507,4.442,2.466,1.321,0.893,153.1,14.5,4.165,0,10.39,-0.002320906,-0.003212017,2.5E-07
"2019-01-27 23:10:00",45606,"CKVY",12.74,4.969,4.751,5.836,3.978,91.7,93.1,90.9,0.175,2.868,4.271,1.919,1.986,1.662,172.1,21.18,3.946,0,10.39,-0.002320906,-0.003212017,2.5E-07
"2019-01-27 23:15:00",45607,"CKVY",12.74,3.111,4.181,5.093,2.987,89,91.9,88.8,0.156,2.017,3.243,0.431,2.364,2.292,131.7,49.25,3.069,0,10.39,-0.001742105,-0.002204272,2.5E-07
"2019-01-27 23:20:00",45608,"CKVY",12.74,4.04,4.044,4.474,3.111,90.6,91.4,89,0.166,1.9,2.507,0.603,1.929,2.149,75.57,11.6,3.288,0,10.39,-0.001742105,-0.002204272,2.5E-07
"2019-01-27 23:25:00",45609,"CKVY",12.72,4.474,4.23,4.597,4.04,91.2,91.4,90.6,0.17,2.188,2.598,1.915,1.491,1.711,58.07,11.17,2.192,0,10.39,-0.001742105,-0.002204272,2.5E-07
"2019-01-27 23:30:00",45610,"CKVY",12.73,4.845,4.766,5.217,4.35,90.4,91.3,90.4,0.172,2.665,3.219,2.263,1.03,1.185,95.8,66.22,1.315,0,10.39,-0.00166932,-0.002096331,2.5E-07
"2019-01-27 23:35:00",45611,"CKVY",12.73,6.456,6.074,6.889,4.783,91.7,93,90.4,0.187,4.207,5.268,2.594,0.859,0.942,57.19,77.75,1.973,0,10.39,-0.00166932,-0.002096331,2.5E-07
"2019-01-27 23:40:00",45612,"CKVY",12.73,8.32,7.539,8.32,6.394,93,93.6,91.7,0.207,5.867,6.701,4.493,0.933,0.823,73.7,14.53,2.63,0,10.39,-0.00166932,-0.002096331,2.5E-07
"2019-01-27 23:45:00",45613,"CKVY",12.72,10.05,9.29,10.05,8.32,94.2,94.2,93,0.227,7.84,8.72,6.701,1.983,1.439,68.9,6.466,4.822,0,10.4,-0.002291133,-0.003082712,2.5E-07
"2019-01-27 23:50:00",45614,"CKVY",12.72,11.67,10.97,11.67,9.93,94.9,95.2,94.2,0.245,9.79,10.5,8.62,2.53,2.348,70.41,13.69,3.288,0,10.4,-0.002291133,-0.003082712,2.5E-07
"2019-01-27 23:55:00",45615,"CKVY",12.71,10.8,11.21,11.73,10.8,92.4,94.9,92.4,0.23,9.65,10.48,9.02,2.444,2.521,136.1,14.75,1.973,0,10.4,-0.002291133,-0.003082712,2.5E-07
"2019-01-28 00:00:00",45616,"CKVY",12.71,11.05,10.77,11.05,10.55,92.9,92.9,92.2,0.234,9.01,9.4,8.77,1.703,2.125,158.6,18.02,1.973,0,10.41,-0.001900398,-0.002304086,2.5E-07
"2019-01-28 00:05:00",45617,"CKVY",12.7,11.23,11.12,11.23,10.92,92.7,93.1,92.6,0.235,9.45,9.59,9.28,0.986,1.318,136.7,33.05,1.315,0,10.41,-0.001900398,-0.002304086,2.5E-07
"2019-01-28 00:10:00",45618,"CKVY",12.7,11.11,11.29,11.54,11.11,92.2,93,92.2,0.232,9.6,9.89,9.29,0.734,0.836,198.2,47.12,1.754,0,10.41,-0.001900398,-0.002304086,2.5E-07
"2019-01-28 00:15:00",45619,"CKVY",12.7,10.06,10.63,11.11,9.99,91.1,92.2,91,0.219,8.65,9.29,7.906,0.865,0.669,221.2,22.9,3.946,0,10.41,-0.002669219,-0.003658426,2.5E-07
"2019-01-28 00:20:00",45620,"CKVY",12.7,9.81,9.76,10.06,9.44,91.9,91.9,90.9,0.218,7.698,8.02,7.32,1.571,1.256,218.7,10.1,3.726,0,10.42,-0.002669219,-0.003658426,2.5E-07
"2019-01-28 00:25:00",45621,"CKVY",12.7,11.3,10.5,11.3,9.81,93.4,93.6,91.8,0.237,8.82,9.78,7.904,1.975,1.796,161.3,29.22,4.384,0,10.41,-0.002669219,-0.003658426,2.5E-07
"2019-01-28 00:30:00",45622,"CKVY",12.7,11.6,11.32,11.6,11.11,92.9,93.4,92.7,0.239,9.67,9.96,9.46,1.71,1.91,200.1,72.07,1.754,0,10.42,-0.002161815,-0.002751261,2.5E-07
"2019-01-28 00:35:00",45623,"CKVY",12.69,11.67,11.7,11.91,11.42,92.7,93.1,92.7,0.24,10.04,10.3,9.77,1.151,1.392,171.1,55.18,2.63,0,10.42,-0.002161815,-0.002751261,2.5E-07
"2019-01-28 00:40:00",45624,"CKVY",12.69,12.16,12.03,12.22,11.67,93.1,93.2,92.8,0.246,10.41,10.6,9.97,0.79,1.005,197.8,45.69,1.754,0,10.42,-0.002161815,-0.002751261,2.5E-07
"2019-01-28 00:45:00",45625,"CKVY",12.69,12.4,12.28,12.47,12.1,93.2,93.2,93,0.249,10.66,10.85,10.47,0.675,0.764,192.5,19.6,1.096,0,10.42,-0.002685626,-0.003638582,2.5E-07
"2019-01-28 00:50:00",45626,"CKVY",12.69,12.77,12.63,12.9,12.34,93.5,93.6,93.1,0.254,11.08,11.4,10.73,0.775,0.667,205.6,9.35,2.411,0,10.42,-0.002685626,-0.003638582,2.5E-07
"2019-01-28 00:55:00",45627,"CKVY",12.68,13.39,13.12,13.52,12.77,94.1,94.2,93.5,0.262,11.67,12.12,11.26,1.251,0.963,173.6,10.89,2.63,0,10.42,-0.002685626,-0.003638582,2.5E-07
"2019-01-28 01:00:00",45628,"CKVY",12.68,13.15,13.35,13.52,13.02,93.2,94.1,93.1,0.257,11.83,12.13,11.42,1.959,1.589,119.5,14.67,3.726,0,10.42,-0.00277804,-0.003763456,2.5E-07
"2019-01-28 01:05:00",45629,"CKVY",12.68,12.65,12.76,13.21,12.53,93.2,93.2,92.8,0.251,11.11,11.58,10.9,2.531,2.308,106.9,5.281,3.946,0,10.42,-0.00277804,-0.003763456,2.5E-07
"2019-01-28 01:10:00",45630,"CKVY",12.67,12.9,12.69,12.9,12.53,93.5,93.5,92.9,0.255,11.08,11.38,10.86,2.864,2.697,92,8.62,3.946,0,10.42,-0.00277804,-0.003763456,2.5E-07
"2019-01-28 01:15:00",45631,"CKVY",12.67,13.64,13.15,13.64,12.9,94.2,94.2,93.4,0.265,11.67,12.27,11.35,3.016,2.965,90.3,8,3.946,0,10.42,-0.001882244,-0.002241204,2.5E-07
"2019-01-28 01:20:00",45632,"CKVY",12.67,14.51,14.06,14.63,13.52,94.9,95,94.2,0.278,12.79,13.43,12.16,3.119,3.077,90.5,9.14,3.946,0,10.42,-0.001882244,-0.002241204,2.5E-07
"2019-01-28 01:25:00",45633,"CKVY",12.67,15.38,14.96,15.38,14.51,95.1,95.4,94.8,0.289,13.82,14.25,13.3,3.005,3.075,110.9,5.033,3.288,0,10.42,-0.001882244,-0.002241204,2.5E-07
"2019-01-28 01:30:00",45634,"CKVY",12.67,15.87,15.57,15.87,15.25,95.3,95.3,95,0.296,14.44,14.75,14.1,2.651,2.861,92.7,6.646,3.288,0,10.43,-0.001952191,-0.002298543,2.5E-07
"2019-01-28 01:35:00",45635,"CKVY",12.66,16.37,16.15,16.43,15.68,95.3,95.6,95.2,0.303,15.06,15.3,14.57,2.121,2.41,119.9,10.59,2.63,0,10.43,-0.001952191,-0.002298543,2.5E-07
"2019-01-28 01:40:00",45636,"CKVY",12.64,15.81,16.32,16.49,15.75,93.9,95.4,93.9,0.291,15.15,15.37,14.29,1.962,2.018,182.4,24.78,3.288,0,10.43,-0.001952191,-0.002298543,2.5E-07
"2019-01-28 01:45:00",45637,"CKVY",12.65,15.07,15.17,15.75,14.88,94.4,94.4,93.5,0.283,13.73,14.3,13.52,2.036,2.04,190.5,12.58,3.726,0,10.43,-0.002391257,-0.002964181,2.5E-07
"2019-01-28 01:50:00",45638,"CKVY",12.64,14.88,14.92,15.13,14.75,94.4,94.5,94.2,0.281,13.58,13.81,13.41,1.947,1.918,153.8,17.73,2.85,0,10.43,-0.002391257,-0.002964181,2.5E-07
"2019-01-28 01:55:00",45639,"CKVY",12.65,14.75,14.78,14.94,14.63,94.5,94.5,94.2,0.28,13.45,13.62,13.28,1.805,1.895,143.5,11.76,2.411,0,10.43,-0.002391257,-0.002964181,2.5E-07
"2019-01-28 02:00:00",45640,"CKVY",12.64,14.88,14.87,15,14.69,94.5,94.7,94.4,0.281,13.58,13.73,13.39,1.738,1.707,151.3,11.88,2.85,0,10.43,-0.002463864,-0.003118211,2.5E-07
"2019-01-28 02:05:00",45641,"CKVY",12.64,15.12,15.03,15.13,14.82,94.7,94.8,94.4,0.285,13.77,13.91,13.52,2.087,1.971,177.3,9.19,3.069,0,10.43,-0.002463864,-0.003118211,2.5E-07
"2019-01-28 02:10:00",45642,"CKVY",12.64,15.25,15.17,15.31,15.06,94.8,94.8,94.6,0.287,13.91,14.03,13.78,1.863,2.022,185.2,10.09,1.973,0,10.43,-0.002463864,-0.003118211,2.5E-07
"2019-01-28 02:15:00",45643,"CKVY",12.64,15.37,15.33,15.44,15.19,94.8,95,94.8,0.288,14.13,14.27,13.95,1.252,1.533,100,32.67,0.877,0,10.43,-0.002500202,-0.003167064,2.5E-07
"2019-01-28 02:20:00",45644,"CKVY",12.63,15.56,15.44,15.62,15.25,95,95,94.7,0.291,14.23,14.45,14.02,0.598,0.902,120.6,90.6,1.534,0,10.43,-0.002500202,-0.003167064,2.5E-07
"2019-01-28 02:25:00",45645,"CKVY",12.63,15.74,15.7,15.87,15.5,94.9,95.2,94.9,0.293,14.53,14.71,14.31,0.899,0.656,221.5,17.34,3.288,0,10.43,-0.002500202,-0.003167064,2.5E-07
"2019-01-28 02:30:00",45646,"CKVY",12.63,15.87,15.77,15.93,15.62,95.1,95.1,94.6,0.295,14.55,14.78,14.34,1.442,1.235,204.8,20.91,3.288,0,10.43,-0.003161813,-0.004372619,2.5E-07
"2019-01-28 02:35:00",45647,"CKVY",12.62,15.98,15.96,16.05,15.8,95,95.2,94.9,0.297,14.8,14.9,14.65,1.501,1.475,330,64.31,1.534,0,10.43,-0.003161813,-0.004372619,2.5E-07
"2019-01-28 02:40:00",45648,"CKVY",12.62,16.04,16.02,16.11,15.86,95.4,95.4,94.9,0.299,14.88,15.02,14.67,0.879,1.23,341.3,37.94,1.754,0,10.43,-0.003161813,-0.004372619,2.5E-07
"2019-01-28 02:45:00",45649,"CKVY",12.61,16.47,16.28,16.47,16.04,95.4,95.6,95.4,0.304,15.21,15.39,14.95,0.507,0.639,109.6,51.95,1.096,0,10.43,-0.003067683,-0.004159201,2.5E-07
"2019-01-28 02:50:00",45650,"CKVY",12.61,16.35,16.38,16.47,16.29,95,95.5,94.9,0.301,15.24,15.4,15.1,0.734,0.563,135.7,25.08,2.63,0,10.43,-0.003067683,-0.004159201,2.5E-07
"2019-01-28 02:55:00",45651,"CKVY",12.61,16.29,16.39,16.53,16.22,94.8,95.2,94.8,0.3,15.22,15.37,15.02,1.213,1.004,119.1,48.99,2.63,0,10.43,-0.003067683,-0.004159201,2.5E-07
"2019-01-28 03:00:00",45652,"CKVY",12.6,16.22,16.28,16.41,16.16,94.8,95,94.8,0.299,15.07,15.21,14.94,1.488,1.329,81.6,15.52,2.411,0,10.43,-0.003208155,-0.004424114,2.5E-07
"2019-01-28 03:05:00",45653,"CKVY",12.6,16.22,16.24,16.35,16.1,95,95,94.8,0.3,15.04,15.17,14.88,1.14,1.401,90.3,25.29,1.315,0,10.43,-0.003208155,-0.004424114,2.5E-07
"2019-01-28 03:10:00",45654,"CKVY",12.6,16.22,16.24,16.35,16.16,94.9,95.2,94.8,0.299,15.06,15.21,14.94,0.839,0.938,94.6,43.87,1.534,0,10.43,-0.003208155,-0.004424114,2.5E-07
"2019-01-28 03:15:00",45655,"CKVY",12.58,16.35,16.26,16.35,16.1,95.1,95.1,94.8,0.302,15.07,15.2,14.88,0.413,0.678,44.93,3.61,1.096,0,10.43,-0.003161771,-0.004338019,2.5E-07
"2019-01-28 03:20:00",45656,"CKVY",12.59,16.35,16.31,16.41,16.16,95.1,95.1,94.9,0.302,15.13,15.24,14.99,0.438,0.419,43.8,0.066,1.096,0,10.43,-0.003161771,-0.004338019,2.5E-07
"2019-01-28 03:25:00",45657,"CKVY",12.58,16.35,16.36,16.47,16.22,95,95.1,95,0.301,15.19,15.32,15.04,0.305,0.376,129,41.45,1.315,0,10.43,-0.003161771,-0.004338019,2.5E-07
"2019-01-28 03:30:00",45658,"CKVY",12.58,16.22,16.32,16.47,16.16,94.6,95,94.5,0.298,15.1,15.3,14.86,0.426,0.287,91.3,33.78,1.973,0,10.43,-0.003767595,-0.00564181,2.5E-07
"2019-01-28 03:35:00",45659,"CKVY",12.58,15.85,16.09,16.22,15.85,94.3,94.7,94.2,0.293,14.8,14.96,14.47,0.359,0.358,65.1,31.86,0.877,0,10.42,-0.003767595,-0.00564181,2.5E-07
"2019-01-28 03:40:00",45660,"CKVY",12.57,15.79,15.93,16.22,15.73,94.5,94.9,94.3,0.293,14.66,14.99,14.42,0.688,0.585,135.4,40.63,2.85,0,10.42,-0.003767595,-0.00564181,2.5E-07
"2019-01-28 03:45:00",45661,"CKVY",12.57,15.11,15.38,15.85,15.05,94.1,94.6,93.9,0.283,14,14.56,13.63,0.559,0.657,108,31.14,1.534,0,10.42,-0.003528952,-0.005142185,2.5E-07
"2019-01-28 03:50:00",45662,"CKVY",12.57,14.74,14.83,15.17,14.49,94.7,94.7,93.4,0.28,13.44,13.85,12.92,0.823,0.645,51.57,62.3,2.192,0,10.42,-0.003528952,-0.005142185,2.5E-07
"2019-01-28 03:55:00",45663,"CKVY",12.57,14.37,14.38,14.86,14.12,94.5,94.8,93.8,0.275,13.02,13.64,12.66,0.482,0.644,163.1,61.85,1.534,0,10.42,-0.003528952,-0.005142185,2.5E-07
"2019-01-28 04:00:00",45664,"CKVY",12.57,14.86,14.66,14.92,14.24,95.4,95.5,94.5,0.284,13.51,13.85,12.95,0.536,0.535,79.16,60.19,1.754,0,10.42,-0.003332543,-0.004798337,2.5E-07
"2019-01-28 04:05:00",45665,"CKVY",12.56,14.37,14.93,15.23,14.3,93.9,95.7,93.8,0.273,13.79,14.22,12.88,0.522,0.615,44,64.54,2.192,0,10.42,-0.003332543,-0.004798337,2.5E-07
"2019-01-28 04:10:00",45666,"CKVY",12.55,14.55,14.49,14.61,14.37,94.7,94.8,93.9,0.278,13.19,13.37,12.93,0.67,0.529,235.4,9.91,5.699,0,10.42,-0.003332543,-0.004798337,2.5E-07
"2019-01-28 04:15:00",45667,"CKVY",12.55,13.93,14.27,14.67,13.87,93.7,94.8,93.7,0.268,12.92,13.44,12.39,0.839,0.695,238.8,16.47,2.63,0,10.42,-0.003323885,-0.004782862,2.5E-07
"2019-01-28 04:20:00",45668,"CKVY",12.55,13.44,13.38,13.87,13.07,94.2,94.2,92.8,0.263,11.81,12.39,11.45,0.774,0.789,280.4,13,2.192,0,10.42,-0.003323885,-0.004782862,2.5E-07
"2019-01-28 04:25:00",45669,"CKVY",12.54,12.88,13.19,13.62,12.57,93.3,94.3,92.5,0.254,11.69,12.27,10.83,0.811,0.762,252.2,67.13,3.288,0,10.42,-0.003323885,-0.004782862,2.5E-07
"2019-01-28 04:30:00",45670,"CKVY",12.54,13.62,13.57,13.87,12.82,94.9,95.8,93.3,0.267,12.42,12.89,11.24,0.915,0.964,47.09,50.36,3.507,0,10.42,-0.002999993,-0.004181555,2.5E-07
"2019-01-28 04:35:00",45671,"CKVY",12.54,12.94,13.77,14.37,12.94,92.7,96.1,92.7,0.253,12.55,13.44,11.22,1.037,1.005,119.9,54.88,2.63,0,10.42,-0.002999993,-0.004181555,2.5E-07
"2019-01-28 04:40:00",45672,"CKVY",12.54,12.38,12.49,13,12.14,93.7,93.8,92.3,0.25,10.86,11.26,10.58,1.408,1.329,126,47.16,3.069,0,10.42,-0.002999993,-0.004181555,2.5E-07
"2019-01-28 04:45:00",45673,"CKVY",12.54,13,12.95,13.31,12.32,94.7,95.5,93.6,0.259,11.76,12.23,10.86,1.127,1.245,202.9,43.99,1.973,0,10.42,-0.00270875,-0.003624239,2.5E-07
"2019-01-28 04:50:00",45674,"CKVY",12.54,13.87,13.51,14.12,12.94,95.5,96,94.6,0.272,12.4,13.18,11.69,1.316,1.119,257.5,20.1,3.726,0,10.41,-0.00270875,-0.003624239,2.5E-07
"2019-01-28 04:55:00",45675,"CKVY",12.52,14.24,14.1,14.24,13.81,95.3,95.8,95.3,0.276,13.05,13.24,12.75,1.205,1.326,290.3,14.48,3.946,0,10.42,-0.00270875,-0.003624239,2.5E-07
"2019-01-28 05:00:00",45676,"CKVY",12.53,14.37,14.24,14.37,14.12,94.8,95.3,94.8,0.276,13.06,13.18,12.91,1.161,1.125,324.9,54.84,1.315,0,10.42,-0.002812164,-0.003771996,2.5E-07
"2019-01-28 05:05:00",45677,"CKVY",12.51,16.22,15.1,16.22,14.18,96.9,96.9,94.8,0.306,14.15,15.49,12.98,1.227,1.214,37.87,18.16,2.63,0,10.42,-0.002812164,-0.003771996,2.5E-07
"2019-01-28 05:10:00",45678,"CKVY",12.52,18.08,17.29,18.14,16.16,96.4,97.4,96.4,0.33,16.58,17.3,15.42,1.644,1.369,19.86,10.16,4.384,0,10.42,-0.002812164,-0.003771996,2.5E-07
"2019-01-28 05:15:00",45679,"CKVY",12.52,19.32,18.6,19.32,18.08,96.2,96.4,95.6,0.347,17.65,18.41,17.21,2.409,2.036,16.71,15.88,4.165,0,10.42,-0.002888341,-0.003770246,2.5E-07
"2019-01-28 05:20:00",45680,"CKVY",12.52,20.93,20.23,20.93,19.26,93.9,96.3,93.9,0.363,19.09,19.47,18.35,3.161,2.781,351.1,9.46,6.357,0,10.42,-0.002888341,-0.003770246,2.5E-07
"2019-01-28 05:25:00",45681,"CKVY",12.52,21.36,21.07,21.42,20.87,91.9,93.9,91.8,0.361,19.3,19.54,19.08,3.576,3.298,348.9,13.23,5.48,0,10.43,-0.002888341,-0.003770246,2.5E-07
"2019-01-28 05:30:00",45682,"CKVY",12.52,21.36,21.39,21.55,21.18,91.2,91.8,90.7,0.359,19.22,19.45,18.88,4.03,3.845,344.7,8.93,6.138,0,10.43,-0.002139874,-0.002491419,2.5E-07
"2019-01-28 05:35:00",45683,"CKVY",12.5,22.11,21.75,22.17,21.36,88.8,91.3,88.8,0.361,19.26,19.56,18.9,4.064,4.085,342.6,10.28,6.357,0,10.43,-0.002139874,-0.002491419,2.5E-07
"2019-01-28 05:40:00",45684,"CKVY",12.51,21.55,21.64,22.17,21.42,88.5,88.9,87.7,0.351,18.71,19.35,18.38,3.769,3.955,358.2,9.64,5.042,0,10.43,-0.002139874,-0.002491419,2.5E-07
"2019-01-28 05:45:00",45685,"CKVY",12.51,21.92,21.49,21.92,21.18,88.3,88.9,87.5,0.356,18.5,19.01,18.07,3.618,3.646,352.6,19.88,5.48,0,10.43,-0.001666569,-0.001844695,2.5E-07
"2019-01-28 05:50:00",45686,"CKVY",12.51,23.34,22.6,23.34,21.86,82.7,88.2,82.7,0.354,18.8,19.1,18.54,4.069,3.837,330.4,7.12,7.672,0,10.43,-0.001666569,-0.001844695,2.5E-07
"2019-01-28 05:55:00",45687,"CKVY",12.51,24.21,23.68,24.27,23.22,78.02,82.7,78.02,0.346,18.56,18.86,18.31,5.206,4.598,327.9,10.12,8.99,0,10.43,-0.001666569,-0.001844695,2.5E-07
"2019-01-28 06:00:00",45688,"CKVY",12.51,25.14,24.87,25.14,24.15,74.54,78.05,74.54,0.344,18.27,18.58,17.99,6.661,5.979,327.5,7.542,10.96,0,10.53,-0.0007395858,-0.0006442021,2.5E-07
"2019-01-28 06:05:00",45689,"CKVY",12.5,25.88,25.59,26.01,25.14,71.76,74.54,71.72,0.341,18.06,18.3,17.87,7.64,7.101,329.3,7.443,11.62,0,10.44,-0.0007395858,-0.0006442021,2.5E-07
"2019-01-28 06:10:00",45690,"CKVY",12.51,25.88,25.95,26.13,25.76,70.93,71.76,70.52,0.337,17.83,18.13,17.63,8.27,8.05,327.6,7.71,12.93,0,10.44,-0.0007395858,-0.0006442021,2.5E-07
"2019-01-28 06:15:00",45691,"CKVY",12.5,26.01,26.01,26.19,25.76,70.31,71.04,70.14,0.336,17.73,17.93,17.47,8.62,8.44,330.4,7.517,12.06,0,10.44,0.001205528,0.001646412,2.5E-07
"2019-01-28 06:20:00",45692,"CKVY",12.51,25.94,26.03,26.25,25.76,69.42,70.38,69.32,0.331,17.5,17.77,17.22,8.96,8.86,326.8,7.068,12.71,0,10.44,0.001205528,0.001646412,2.5E-07
"2019-01-28 06:25:00",45693,"CKVY",12.5,26.13,25.94,26.19,25.63,68.21,69.45,68.18,0.328,17.17,17.39,17.01,9.17,8.99,328.7,7.142,13.59,0,10.44,0.001205528,0.001646412,2.5E-07
"2019-01-28 06:30:00",45694,"CKVY",12.5,25.75,25.81,26.25,25.51,68.35,68.76,67.87,0.323,16.85,17.2,16.61,8.95,9.06,325.1,7.695,11.18,0,10.44,0.001778011,0.00227443,2.5E-07
"2019-01-28 06:35:00",45695,"CKVY",12.5,25.81,25.76,26,25.5,67.76,68.41,67.62,0.321,16.66,16.88,16.42,8.69,8.81,325.8,7.995,11.62,0,10.44,0.001778011,0.00227443,2.5E-07
"2019-01-28 06:40:00",45696,"CKVY",12.5,25.44,25.76,26,25.38,67.41,67.69,66.59,0.315,16.36,16.67,16,8.46,8.62,329.9,7.278,11.84,0,10.44,0.001778011,0.00227443,2.5E-07
"2019-01-28 06:45:00",45697,"CKVY",12.5,24.76,25.13,25.5,24.76,67.96,68.2,67.21,0.308,15.96,16.24,15.63,8.18,8.36,336,8.38,9.86,0,10.44,0.001811295,0.002326327,2.5E-07
"2019-01-28 06:50:00",45698,"CKVY",12.5,23.02,24.26,25.19,22.9,71.33,71.47,67.03,0.301,15.42,16.14,14.77,7.205,7.733,8.35,18.97,9.43,0,10.44,0.001811295,0.002326327,2.5E-07
"2019-01-28 06:55:00",45699,"CKVY",12.5,23.52,23.09,23.7,22.78,70.71,72.64,70.71,0.305,15.39,15.84,15.01,6.26,6.68,18.89,8.06,8.33,0,10.44,0.001811295,0.002326327,2.5E-07
"2019-01-28 07:00:00",45700,"CKVY",12.5,23.52,23.46,23.7,23.27,71.75,72.12,70.2,0.309,15.53,15.91,15.1,5.625,5.932,12.69,5.696,7.234,0,10.44,0.0008581609,0.001256067,2.5E-07
"2019-01-28 07:05:00",45701,"CKVY",12.49,23.27,23.43,23.89,23.09,71.4,72.57,70.57,0.304,15.59,16.24,15.12,5.3,5.402,7.221,10.3,7.234,0,10.43,0.0008581609,0.001256067,2.5E-07
"2019-01-28 07:10:00",45702,"CKVY",12.5,23.08,23.24,23.64,22.96,71.16,72.23,70.23,0.301,15.35,15.83,15,5.248,5.316,6.134,9.2,7.672,0,10.43,0.0008581609,0.001256067,2.5E-07
"2019-01-28 07:15:00",45703,"CKVY",12.5,22.53,22.89,23.27,22.34,73.12,73.12,70.81,0.302,15.04,15.52,14.42,5.107,5.167,5.792,6.182,6.795,0,10.43,0.0001903057,0.0005009098,2.5E-07
"2019-01-28 07:20:00",45704,"CKVY",12.5,22.53,22.5,22.9,22.28,72.22,73.53,71.61,0.298,15.07,15.58,14.72,5.138,5.115,355.8,11.37,6.576,0.02418203,10.43,0.0001903057,0.0005009098,2.5E-07
"2019-01-28 07:25:00",45705,"CKVY",12.5,21.41,21.96,22.59,21.41,73.08,73.81,71.57,0.288,14.5,15.13,14.13,5.024,5.06,2.348,8.16,7.234,0.1503546,10.43,0.0001903057,0.0005009098,2.5E-07
"2019-01-28 07:30:00",45706,"CKVY",12.5,21.29,21.38,21.72,21.16,74.84,75.11,73.01,0.293,14.42,14.73,14.03,5.209,5.092,18.67,6.818,7.014,0.4593653,10.43,-2.12795E-05,0.000231954,0.0003255963
"2019-01-28 07:35:00",45707,"CKVY",12.5,21.47,21.41,21.66,21.04,75.21,75.66,74.25,0.297,14.72,15.06,14.14,5.491,5.361,22.36,7.028,7.672,1.04372,10.43,-2.12795E-05,0.000231954,0.0003255963
"2019-01-28 07:40:00",45708,"CKVY",12.5,21.66,21.5,21.72,21.23,75.04,75.53,74.42,0.299,14.79,15.12,14.43,5.741,5.623,20.63,7.072,8.33,1.957116,10.43,-2.12795E-05,0.000231954,0.0003255963
"2019-01-28 07:45:00",45709,"CKVY",12.5,21.16,21.5,21.72,21.16,74.12,75.15,73.87,0.289,14.64,15.04,14.16,5.845,5.821,17.17,6.216,8.33,3.314075,10.43,0.0001233463,0.0003794577,0.004496145
"2019-01-28 07:50:00",45710,"CKVY",12.51,21.54,21.29,21.72,20.85,73.94,75.56,73.77,0.293,14.55,15.04,13.87,5.956,5.863,20.76,6.952,8.33,5.107547,10.43,0.0001233463,0.0003794577,0.004496145
"2019-01-28 07:55:00",45711,"CKVY",12.53,21.1,21.31,21.66,20.92,74.39,74.63,73.33,0.289,14.32,14.77,13.85,6.069,6.034,19.97,6.735,8.55,7.213333,10.43,0.0001233463,0.0003794577,0.004496145
"2019-01-28 08:00:00",45712,"CKVY",12.54,21.48,21.42,21.78,21.04,73.74,74.98,73.4,0.291,14.45,14.92,14.09,5.985,6.051,2.138,9.54,7.453,9.448283,10.43,0.0006929413,0.003506911,0.01338135
"2019-01-28 08:05:00",45713,"CKVY",12.68,20.92,21.28,21.54,20.92,71.99,74.43,71.99,0.278,14.22,14.49,13.31,5.6,5.844,19.74,8.99,7.014,14.84428,10.43,0.0006929413,0.003506911,0.01338135
"2019-01-28 08:10:00",45714,"CKVY",12.81,21.04,20.8,21.17,20.3,72.98,74.5,72.06,0.283,13.58,14.05,12.83,4.999,5.305,351.5,12.41,5.699,31.13105,10.43,0.0006929413,0.003506911,0.01338135
"2019-01-28 08:15:00",45715,"CKVY",12.98,21.23,21.21,21.41,21.04,72.74,73.33,71.78,0.285,13.82,14.2,13.46,4.919,4.884,342.3,5.992,7.014,51.55412,10.43,0.001318856,0.004038356,0.03095966
"2019-01-28 08:20:00",45716,"CKVY",13.16,20.42,20.62,21.17,20.18,73.81,73.81,72.16,0.279,13.31,13.78,12.68,4.895,4.942,8.27,15.69,6.576,71.94425,10.43,0.001318856,0.004038356,0.03095966
"2019-01-28 08:25:00",45717,"CKVY",13.42,19.8,19.67,20.61,19.06,73.77,74.67,71.54,0.272,12.42,13.58,11.62,5.018,4.867,37.57,5.86,6.576,84.70158,10.43,0.001318856,0.004038356,0.03095966
"2019-01-28 08:30:00",45718,"CKVY",13.43,21.29,20.61,21.35,19.56,72.23,75.18,72.23,0.283,13.61,14.38,12.49,5.041,5.076,34.78,8.21,7.234,96.67043,10.43,0.003734619,0.006390259,0.06151916
"2019-01-28 08:35:00",45719,"CKVY",13.68,20.98,21.18,21.72,20.67,72.91,73.6,71.13,0.282,13.63,14.48,12.97,4.887,4.977,18.47,14.82,7.014,108.8649,10.43,0.003734619,0.006390259,0.06151916
"2019-01-28 08:40:00",45720,"CKVY",13.81,20.42,20.2,21.04,19.68,73.47,73.6,70.99,0.278,12.66,13.66,11.93,5.032,5.004,29.23,18.85,6.576,121.3525,10.43,0.003734619,0.006390259,0.06151916
"2019-01-28 08:45:00",45721,"CKVY",14.13,20.73,20.4,20.79,20.18,71.95,73.47,71.54,0.276,12.91,13.41,12.45,5.272,5.089,47.15,7.037,8.55,134.2988,10.43,0.006515808,0.009476788,0.09755545
"2019-01-28 08:50:00",45722,"CKVY",14.03,20.67,20.72,21.04,20.3,71.06,72.3,70.4,0.271,12.83,13.46,12.3,5.83,5.572,42.41,17.3,10.08,147.729,10.43,0.006515808,0.009476788,0.09755545
"2019-01-28 08:55:00",45723,"CKVY",13.96,21.54,20.58,21.66,19.87,69.75,72.67,69.75,0.276,12.74,13.57,11.86,5.737,5.749,16.02,10.19,7.014,161.0099,10.43,0.006515808,0.009476788,0.09755545
"2019-01-28 09:00:00",45724,"CKVY",13.93,21.72,21.57,21.78,21.17,68.68,70.09,68.65,0.274,13.09,13.35,12.68,5.584,5.726,15.79,6.297,7.014,173.8403,10.43,0.009683436,0.01327357,0.1351292
"2019-01-28 09:05:00",45725,"CKVY",13.9,21.91,21.84,22.16,21.6,67.82,68.99,67.2,0.273,12.97,13.42,12.58,5.009,5.271,15.56,6.013,5.918,186.4064,10.43,0.009683436,0.01327357,0.1351292
"2019-01-28 09:10:00",45726,"CKVY",13.9,22.4,22.18,22.4,21.91,66.99,68.13,66.99,0.275,13.09,13.39,12.91,4.865,4.982,8.12,6.948,5.699,199.1391,10.43,0.009683436,0.01327357,0.1351292
"2019-01-28 09:15:00",45727,"CKVY",13.9,23.14,22.73,23.26,22.21,65.89,67.44,65.89,0.279,13.39,13.78,12.93,4.25,4.511,341.5,7.23,5.261,212.0726,10.43,0.01286374,0.01673826,0.1726652
"2019-01-28 09:20:00",45728,"CKVY",13.89,16.7,20.9,23.32,16.7,68.09,68.5,60.49,0.219,11.18,13.7,8,4.412,4.249,309.1,19.07,7.234,224.7839,10.43,0.01286374,0.01673826,0.1726652
"2019-01-28 09:25:00",45729,"CKVY",13.88,16.76,15.66,16.76,15.15,77.85,78.06,68.09,0.251,8.79,11.05,7.526,4.658,4.518,304.4,5.615,6.357,237.2615,10.43,0.01286374,0.01673826,0.1726652
"2019-01-28 09:30:00",45730,"CKVY",13.89,18.49,17.94,18.56,16.76,73.49,77.85,73.49,0.256,11.42,11.72,11.04,4.871,4.829,312.4,5.087,5.699,249.5847,10.43,0.01348534,0.01659007,0.2100956
"2019-01-28 09:35:00",45731,"CKVY",13.89,21.16,19.65,21.16,18.37,71.25,73.8,71.25,0.278,12.31,13.34,11.26,3.797,4.453,315.6,24.69,3.946,261.8411,10.43,0.01348534,0.01659007,0.2100956
"2019-01-28 09:40:00",45732,"CKVY",13.91,22.58,22.07,22.64,21.16,64.79,71.22,64.27,0.268,12.89,13.67,11.86,2.39,3.065,201.1,87,2.411,274.0025,10.43,0.01348534,0.01659007,0.2100956
"2019-01-28 09:45:00",45733,"CKVY",13.91,23.57,22.89,23.63,22.46,65.34,65.68,62.17,0.282,12.54,13.78,11.57,1.566,1.949,145.6,21.32,3.069,286.9431,10.44,0.0177998,0.02101997,0.2449897
"2019-01-28 09:50:00",45734,"CKVY",13.92,24,24.08,24.44,23.51,63.48,65.34,62,0.279,13.57,13.96,12.89,1.745,1.587,58.67,23.96,4.822,300.3785,10.44,0.0177998,0.02101997,0.2449897
"2019-01-28 09:55:00",45735,"CKVY",13.92,23.75,23.85,24.37,23.57,63.61,64.47,62.31,0.277,13.31,13.68,12.81,2.492,2.113,57.77,26.63,5.042,313.5403,10.44,0.0177998,0.02101997,0.2449897
"2019-01-28 10:00:00",45736,"CKVY",13.92,23.75,23.64,23.87,23.25,62.4,63.71,62.3,0.271,12.85,13.37,12.41,2.965,2.672,60.66,14.79,5.042,325.7777,10.44,0.02228694,0.02552456,0.278387
"2019-01-28 10:05:00",45737,"CKVY",13.92,24.61,24.11,24.73,23.74,59.07,62.4,59.07,0.266,12.5,12.9,12.26,3.398,3.218,41.41,15.77,5.261,337.3433,10.44,0.02228694,0.02552456,0.278387
"2019-01-28 10:10:00",45738,"CKVY",13.92,24.35,24.28,24.55,24.11,58.99,59.54,58.93,0.263,12.08,12.28,11.84,3.547,3.59,358.8,15.3,5.48,348.6211,10.44,0.02228694,0.02552456,0.278387
"2019-01-28 10:15:00",45739,"CKVY",13.92,24.66,24.6,24.79,24.42,58.51,58.99,58.34,0.264,12.16,12.29,11.99,3.938,3.728,353.9,11.96,7.453,359.1671,10.44,0.02560409,0.03032723,0.3102405
"2019-01-28 10:20:00",45740,"CKVY",13.92,25.09,24.82,25.22,24.54,57.89,58.71,57.89,0.266,12.3,12.57,12.07,4.126,4.106,351.4,12.33,7.453,369.4541,10.44,0.02560409,0.03032723,0.3102405
"2019-01-28 10:25:00",45741,"CKVY",13.93,27.94,26.27,27.94,25.16,53.62,58.71,53.62,0.278,13.21,13.65,12.47,3.177,3.641,39.36,36.1,2.192,379.7901,10.44,0.02560409,0.03032723,0.3102405
"2019-01-28 10:30:00",45742,"CKVY",13.93,24.96,26.97,29.17,24.84,56.71,56.88,49.46,0.26,12.01,13.6,10.64,1.954,2.61,290.4,34.23,2.63,390.165,10.44,0.02963515,0.03500143,0.3392928
"2019-01-28 10:35:00",45743,"CKVY",13.94,24.28,24.93,25.95,24.09,60.42,60.49,54.79,0.269,11.89,12.55,11.36,1.356,1.412,314.3,18.75,4.384,399.9944,10.45,0.02963515,0.03500143,0.3392928
"2019-01-28 10:40:00",45744,"CKVY",13.93,24.96,24.68,25.02,24.16,58.7,60.84,58.7,0.269,12.61,12.8,12.44,2.435,1.832,337.3,9.46,6.576,409.2641,10.45,0.02963515,0.03500143,0.3392928
"2019-01-28 10:45:00",45745,"CKVY",13.93,24.77,24.85,25.08,24.59,59.53,60.18,58.29,0.27,12.64,12.87,12.44,3.72,3.017,11.29,13.24,7.672,418.5056,10.45,0.03110554,0.035164,0.3659286
"2019-01-28 10:50:00",45746,"CKVY",13.93,25.08,25.05,25.27,24.71,58.91,59.56,58.36,0.271,12.68,12.85,12.49,4.687,4.296,6.51,9.73,7.014,427.9628,10.45,0.03110554,0.035164,0.3659286
"2019-01-28 10:55:00",45747,"CKVY",13.93,25.57,25.4,25.63,25.08,58.08,59.22,57.8,0.273,12.8,12.99,12.57,4.778,4.796,3.302,10.59,6.576,437.3647,10.44,0.03110554,0.035164,0.3659286
"2019-01-28 11:00:00",45748,"CKVY",13.93,25.63,25.47,25.75,25.26,57.87,58.94,57.87,0.272,12.95,13.14,12.77,5.111,5.089,9.43,9.5,10.96,446.1433,10.44,0.03309168,0.03927408,0.3895626
"2019-01-28 11:05:00",45749,"CKVY",13.93,26.06,25.9,26.12,25.57,59,59,57.84,0.283,13.28,13.73,12.79,4.836,4.92,359.2,11.45,7.014,454.1994,10.44,0.03309168,0.03927408,0.3895626
"2019-01-28 11:10:00",45750,"CKVY",13.93,25.81,25.8,26.19,25.57,59.69,60.38,58.97,0.283,13.77,14.11,13.49,5.659,5.219,11.8,12.77,10.52,461.8244,10.44,0.03309168,0.03927408,0.3895626
"2019-01-28 11:15:00",45751,"CKVY",13.93,25.81,25.75,25.94,25.57,60.41,60.62,59.41,0.286,13.75,14.18,13.49,5.916,5.835,347.1,18.22,10.08,469.2722,10.44,0.03499896,0.04165131,0.4101058
"2019-01-28 11:20:00",45752,"CKVY",13.92,25.93,25.8,26,25.56,60.38,60.86,59.38,0.288,13.82,14.16,13.55,6.474,6.335,346.4,12.21,8.99,476.434,10.49,0.03499896,0.04165131,0.4101058
"2019-01-28 11:25:00",45753,"CKVY",13.93,26.06,25.94,26.06,25.75,60.48,61.17,59.52,0.29,14.07,14.35,13.77,6.224,6.341,359,12.72,8.99,483.2551,10.44,0.03499896,0.04165131,0.4101058
"2019-01-28 11:30:00",45754,"CKVY",13.93,26.18,26.03,26.3,25.81,59.65,60.96,59.58,0.287,14.09,14.41,13.8,6.038,6.033,354.5,11.33,8.33,489.5832,10.44,0.03612734,0.04329683,0.4277779
"2019-01-28 11:35:00",45755,"CKVY",13.94,26.24,26.2,26.36,26.05,60.06,61.23,59.51,0.29,14.23,14.73,13.98,5.812,5.817,5.909,8.93,9.64,495.4602,10.44,0.03612734,0.04329683,0.4277779
"2019-01-28 11:40:00",45756,"CKVY",13.94,26.48,26.33,26.55,26.12,60.61,61.13,59.37,0.295,14.4,14.79,14.08,5.463,5.651,352.9,11.68,7.672,500.8985,10.44,0.03612734,0.04329683,0.4277779
"2019-01-28 11:45:00",45757,"CKVY",13.94,27.04,26.76,27.04,26.42,60.78,61.91,60.58,0.303,15.13,15.63,14.64,5.34,5.206,344.6,16.91,12.06,505.8892,10.44,0.038039,0.04496857,0.4421995
"2019-01-28 11:50:00",45758,"CKVY",13.94,26.98,26.97,27.1,26.92,61.47,62.95,60.33,0.306,15.6,16.14,15.03,6.033,5.765,332.7,9.9,11.18,510.4635,10.44,0.038039,0.04496857,0.4421995
"2019-01-28 11:55:00",45759,"CKVY",13.94,27.23,27.19,27.35,26.92,60.75,62.12,60.23,0.305,15.59,15.87,15.21,6.418,6.225,348.4,14.61,9.43,514.7439,10.44,0.038039,0.04496857,0.4421995
"2019-01-28 12:00:00",45760,"CKVY",13.94,27.29,27.28,27.53,27.1,62.12,62.12,60.47,0.313,15.61,16.07,15.33,6.58,6.736,356.6,12.05,9.43,518.6527,10.44,0.03922432,0.04660539,0.4531662
"2019-01-28 12:05:00",45761,"CKVY",13.94,28.27,27.57,28.27,27.1,60.81,62.74,60.81,0.319,16.18,16.67,15.74,5.556,6.174,359,17.72,7.453,522.1725,10.44,0.03922432,0.04660539,0.4531662
"2019-01-28 12:10:00",45762,"CKVY",13.94,28.4,28.31,28.46,28.09,59.98,61.05,58.61,0.316,16.08,16.59,15.55,5.438,5.419,342,17.38,10.3,525.1086,10.44,0.03922432,0.04660539,0.4531662
"2019-01-28 12:15:00",45763,"CKVY",13.95,28.89,28.78,29.01,28.33,58.33,60.33,57.96,0.314,16.28,16.63,15.91,4.664,4.924,352.3,20.92,7.234,527.6505,10.44,0.0415253,0.04890933,0.4610554
"2019-01-28 12:20:00",45764,"CKVY",13.95,28.64,28.9,29.26,28.58,58.26,58.81,57.78,0.31,16.05,16.4,15.62,5.044,4.585,334.6,13.91,10.08,529.7272,10.44,0.0415253,0.04890933,0.4610554
"2019-01-28 12:25:00",45765,"CKVY",13.95,28.88,28.71,28.95,28.51,59.4,59.43,57.64,0.32,16.01,16.51,15.71,4.689,5.017,342,18.55,8.11,531.6625,10.44,0.0415253,0.04890933,0.4610554
"2019-01-28 12:30:00",45766,"CKVY",13.95,28.76,28.97,29.19,28.76,57.92,60.12,57.44,0.31,16.18,16.89,15.64,4.705,4.685,346,19.49,7.453,532.9078,10.44,0.04324111,0.05052466,0.4659819
"2019-01-28 12:35:00",45767,"CKVY",13.94,28.95,28.88,29.07,28.7,57.51,58.74,56.79,0.31,15.8,16.26,15.44,4.467,4.728,354.9,13.17,7.234,533.7675,10.44,0.04324111,0.05052466,0.4659819
"2019-01-28 12:40:00",45768,"CKVY",13.95,28.88,28.87,29.01,28.64,58.47,58.88,57.09,0.315,15.99,16.37,15.6,4.131,4.204,18.94,11.53,6.138,533.9717,10.44,0.04324111,0.05052466,0.4659819
"2019-01-28 12:45:00",45769,"CKVY",13.95,29.38,29.27,29.63,28.82,57.16,59.22,54.62,0.314,15.64,16.54,14.88,4.041,4.189,355.2,32.1,5.918,534.1014,10.44,0.04378234,0.05093971,0.4676515
"2019-01-28 12:50:00",45770,"CKVY",13.94,29.5,29.73,30.12,29.25,54.24,58.06,53.01,0.299,15.5,16.67,14.67,3.801,3.783,334.5,21.37,8.33,533.9174,10.44,0.04378234,0.05093971,0.4676515
"2019-01-28 12:55:00",45771,"CKVY",13.95,29.19,29.24,29.5,29.01,54,56.34,53.83,0.294,15.08,15.65,14.5,4.367,4.061,339.8,9.14,8.99,533.6783,10.44,0.04378234,0.05093971,0.4676515
"2019-01-28 13:00:00",45772,"CKVY",13.94,29.44,29.5,29.69,29.13,50.98,55.03,50.22,0.281,14.55,15.51,13.14,5.074,4.59,332.7,14.68,11.84,533.1656,10.44,0.0446519,0.05204171,0.466215
"2019-01-28 13:05:00",45773,"CKVY",13.94,30.61,29.86,30.68,29.38,51.12,53.45,49.91,0.295,14.34,15.12,13.11,4.984,5.326,350.2,22.17,12.28,532.1767,10.44,0.0446519,0.05204171,0.466215
"2019-01-28 13:10:00",45774,"CKVY",13.94,29.81,31.25,32.47,29.81,54.1,54.1,46.03,0.302,14.76,16.07,13.87,3.706,4.323,117.5,44.29,5.699,530.1762,10.44,0.0446519,0.05204171,0.466215
"2019-01-28 13:15:00",45775,"CKVY",13.94,28.82,28.08,29.75,27.21,57.44,62.8,54.28,0.308,16.15,17.09,15.25,3.562,3.752,160.5,13.16,6.795,528.234,10.44,0.04437097,0.05211384,0.4609961
"2019-01-28 13:20:00",45776,"CKVY",13.92,28.51,28.71,28.94,28.38,59.77,60.04,57.09,0.317,15.98,16.61,15.54,4.541,3.933,171,9.39,8.99,526.462,10.44,0.04437097,0.05211384,0.4609961
"2019-01-28 13:25:00",45777,"CKVY",13.92,28.75,28.64,28.76,28.44,59.39,59.63,56.88,0.318,15.89,16.4,15.16,5.832,5.17,184.3,4.523,7.672,524.5764,10.44,0.04437097,0.05211384,0.4609961
"2019-01-28 13:30:00",45778,"CKVY",13.92,28.87,28.87,29.49,28.32,57.84,60.04,54.72,0.311,15.75,16.64,14.75,5.681,5.719,169.4,18.93,6.795,521.5208,10.43,0.04190116,0.04924112,0.4520686
"2019-01-28 13:35:00",45779,"CKVY",13.91,27.64,27.92,28.87,27.39,62.99,63.1,57.94,0.322,16.21,16.7,15.84,6.048,5.867,165.7,7.19,10.74,517.6516,10.43,0.04190116,0.04924112,0.4520686
"2019-01-28 13:40:00",45780,"CKVY",13.92,27.39,27.37,27.64,27.14,63.1,64.26,61.83,0.319,16.47,16.8,16.01,6.803,6.517,170.5,5.645,10.3,513.526,10.43,0.04190116,0.04924112,0.4520686
"2019-01-28 13:45:00",45781,"CKVY",13.91,28.01,27.61,28.01,27.26,63.2,64.98,61.82,0.328,16.79,17.22,16.38,7.136,7.028,167.8,8.95,7.453,508.9376,10.43,0.03831668,0.04568882,0.4399627
"2019-01-28 13:50:00",45782,"CKVY",13.91,28.25,27.9,28.25,27.57,62.24,64.3,62.06,0.326,16.92,17.54,16.42,6.037,6.609,157.1,7.506,6.138,503.6088,10.43,0.03831668,0.04568882,0.4399627
"2019-01-28 13:55:00",45783,"CKVY",13.91,29.3,28.92,29.37,28.25,59.11,62.27,58.8,0.324,16.81,17.2,16.55,4.881,5.379,170.4,8.48,5.918,497.7079,10.43,0.03831668,0.04568882,0.4399627
"2019-01-28 14:00:00",45784,"CKVY",13.91,28.19,28.71,29.37,28.01,61.03,61.55,58.9,0.319,16.54,17.06,16.02,4.702,4.813,180.9,10.99,7.234,491.7234,10.43,0.03840601,0.04560867,0.4248337
"2019-01-28 14:05:00",45785,"CKVY",13.91,28.25,28.77,29.24,28.25,60.59,61.31,58.39,0.318,16.64,17.1,16.18,4.648,4.485,184.9,24.02,8.77,485.5208,10.43,0.03840601,0.04560867,0.4248337
"2019-01-28 14:10:00",45786,"CKVY",13.91,28.19,27.98,28.32,27.7,60.42,61.76,60,0.316,16.19,16.46,15.96,5.1,5.044,185.9,9.44,9.64,479.1772,10.43,0.03840601,0.04560867,0.4248337
"2019-01-28 14:15:00",45787,"CKVY",13.91,29.06,28.67,29.12,28.19,57.91,61.38,57.67,0.314,16.37,17.08,15.86,4.57,4.804,196.9,28.09,6.357,472.2269,10.43,0.03712428,0.04380659,0.4069093
"2019-01-28 14:20:00",45788,"CKVY",13.9,29.49,29.22,29.49,28.93,58.49,58.94,57.15,0.323,16.29,16.79,15.87,4.6,4.738,179.8,7.5,6.795,464.8883,10.43,0.03712428,0.04380659,0.4069093
"2019-01-28 14:25:00",45789,"CKVY",13.9,29.24,29.34,29.55,29.18,56.84,58.8,55.85,0.31,16.09,16.86,15.43,4.438,4.368,172.5,9.2,7.234,456.9258,10.43,0.03712428,0.04380659,0.4069093
"2019-01-28 14:30:00",45790,"CKVY",13.9,29.43,29.31,29.61,29.06,56.67,58.39,56.4,0.312,16.13,16.6,15.48,4.985,4.69,163,5.989,6.576,449.0712,10.43,0.03624299,0.04313007,0.3858978
"2019-01-28 14:35:00",45791,"CKVY",13.89,29,29.09,29.37,28.87,59.04,59.04,56.57,0.319,16.11,16.48,15.67,5.506,5.231,164.8,5.209,7.014,441.1068,10.43,0.03624299,0.04313007,0.3858978
"2019-01-28 14:40:00",45792,"CKVY",13.89,28.75,28.79,29.06,28.56,57.81,59.59,56.98,0.309,15.92,16.58,15.37,5.675,5.608,169.5,7.549,7.891,432.9571,10.43,0.03624299,0.04313007,0.3858978
"2019-01-28 14:45:00",45793,"CKVY",13.88,28.62,28.77,29,28.56,58.32,58.46,56.71,0.31,15.68,16,15.32,5.638,5.644,164.3,5.422,7.453,424.0075,10.42,0.03358807,0.0408832,0.3620127
"2019-01-28 14:50:00",45794,"CKVY",13.89,27.81,28.25,28.8,27.81,61.47,61.71,57.7,0.317,15.94,16.48,15.56,5.133,5.348,158.1,5.265,5.699,414.6046,10.42,0.03358807,0.0408832,0.3620127
"2019-01-28 14:55:00",45795,"CKVY",13.88,28.61,28.16,28.68,27.75,58.79,62.33,58.79,0.313,16.29,16.79,15.84,4.683,4.916,168.5,6.738,5.699,404.888,10.42,0.03358807,0.0408832,0.3620127
"2019-01-28 15:00:00",45796,"CKVY",13.88,28.49,28.61,28.74,28.37,59.03,59.03,57.93,0.313,15.91,16.14,15.63,4.567,4.627,167.6,6.562,5.918,394.756,10.42,0.03046139,0.036928,0.3352135
"2019-01-28 15:05:00",45797,"CKVY",13.88,28.55,28.4,28.61,28.18,58.86,60.03,58.55,0.312,16.06,16.27,15.81,4.538,4.558,165.8,8.6,6.138,384.3613,10.42,0.03046139,0.036928,0.3352135
"2019-01-28 15:10:00",45798,"CKVY",13.88,27.56,28.14,28.61,27.5,61.13,61.23,58.34,0.312,15.85,16.17,15.48,4.613,4.601,161.2,7.602,5.699,373.9834,10.42,0.03046139,0.036928,0.3352135
"2019-01-28 15:15:00",45799,"CKVY",13.88,28.74,28.22,28.86,27.5,58.04,61.33,57.14,0.31,15.86,16.23,15.43,4.317,4.507,167.4,5.056,5.042,363.5633,10.42,0.02777416,0.03379394,0.3059798
"2019-01-28 15:20:00",45800,"CKVY",13.87,27.07,27.72,28.8,26.7,62.02,62.09,57.93,0.31,15.5,15.94,14.96,4.031,4.188,158.2,8.5,4.603,352.8477,10.42,0.02777416,0.03379394,0.3059798
"2019-01-28 15:25:00",45801,"CKVY",13.87,28.98,28.05,28.98,27.01,57.38,62.05,57.38,0.31,15.97,16.28,15.68,3.426,3.702,173.9,7.428,3.946,341.5965,10.42,0.02777416,0.03379394,0.3059798
"2019-01-28 15:30:00",45802,"CKVY",13.87,29.6,29.31,29.73,28.86,55.43,57.35,54.67,0.307,15.38,15.83,15.05,3.041,3.238,179.5,10.41,4.165,330.2989,10.42,0.02488626,0.03020518,0.2744723
"2019-01-28 15:35:00",45803,"CKVY",13.86,30.59,30.36,30.84,29.54,53.37,55.7,52.82,0.308,15.75,16.09,15.53,2.134,2.566,214.8,0.467,1.534,318.8444,10.42,0.02488626,0.03020518,0.2744723
"2019-01-28 15:40:00",45804,"CKVY",13.86,32.81,31.48,32.94,30.47,50.86,53.43,50.86,0.321,16.15,17.01,15.52,1.297,1.75,213.2,1.618,1.096,307.1263,10.42,0.02488626,0.03020518,0.2744723
"2019-01-28 15:45:00",45805,"CKVY",13.86,30.89,32.44,33.43,30.83,51.95,51.99,48.83,0.303,15.93,16.74,15.26,0.353,0.784,212.6,0.117,0,294.6941,10.42,0.02232258,0.02614115,0.2406765
"2019-01-28 15:50:00",45806,"CKVY",13.86,30.33,30.32,30.83,30.09,52.88,53.56,51.99,0.302,15.29,15.51,15.06,0.161,0.276,338.8,34.91,0.877,281.534,10.42,0.02232258,0.02614115,0.2406765
"2019-01-28 15:55:00",45807,"CKVY",13.85,31.44,30.88,31.44,30.27,50.23,52.91,50.23,0.3,15.08,15.37,14.78,0.061,0.079,300.2,0.14,0,268.4933,10.43,0.02232258,0.02614115,0.2406765
"2019-01-28 16:00:00",45808,"CKVY",13.85,30.46,31.12,31.88,30.46,50.33,51.16,48.86,0.289,14.62,15.07,14.19,0.167,0.105,298.6,5.215,1.315,256.1162,10.43,0.01627614,0.01759131,0.2055073
"2019-01-28 16:05:00",45809,"CKVY",13.84,28.79,29.41,30.52,28.72,54.45,54.45,50.27,0.292,14.19,14.59,13.62,0.764,0.466,258.3,28.78,3.288,243.28,10.43,0.01627614,0.01759131,0.2055073
"2019-01-28 16:10:00",45810,"CKVY",13.83,28.23,28.57,28.85,28.23,55.96,56,54.42,0.293,14.51,14.71,14.33,1.313,1.05,237.3,3.488,1.973,229.8231,10.43,0.01627614,0.01759131,0.2055073
"2019-01-28 16:15:00",45811,"CKVY",13.83,27.79,27.83,28.29,27.55,56.44,57.17,55.9,0.29,14.44,14.7,14.2,1.876,1.591,240.5,5.277,2.63,215.2801,10.43,0.01240025,0.01453577,0.168854
"2019-01-28 16:20:00",45812,"CKVY",13.83,29.27,28.32,29.27,27.73,53.52,56.51,53.52,0.293,14.33,14.53,14.17,1.333,1.644,293.5,24.96,1.973,202.2811,10.42,0.01240025,0.01453577,0.168854
"2019-01-28 16:25:00",45813,"CKVY",13.83,27.48,28.86,29.7,27.48,56.09,56.09,51.12,0.285,13.79,14.54,13.14,1.098,1.144,299.6,11.82,2.192,189.6748,10.42,0.01240025,0.01453577,0.168854
"2019-01-28 16:30:00",45814,"CKVY",13.83,27.04,27.19,27.48,26.86,58.19,58.22,56.16,0.29,14.01,14.32,13.58,0.881,1.035,290.7,25.17,2.192,178.5652,10.42,0.008920382,0.01108798,0.1313504
"2019-01-28 16:35:00",45815,"CKVY",13.83,28.7,28.2,28.83,26.98,54.03,58.22,53.68,0.289,14.21,14.49,14.04,0.765,0.778,318,0.074,0,166.5182,10.42,0.008920382,0.01108798,0.1313504
"2019-01-28 16:40:00",45816,"CKVY",13.83,28.33,28.43,29.07,27.96,54.95,54.95,51.69,0.289,13.89,14.31,13.08,0.732,0.781,175.7,48,1.315,153.784,10.42,0.008920382,0.01108798,0.1313504
"2019-01-28 16:45:00",45817,"CKVY",13.83,24.01,26.92,28.46,24.01,61.13,61.16,54.92,0.269,13.5,14.37,12.02,0.783,0.686,137.7,32.13,2.63,140.1585,10.42,0.004233089,0.00546264,0.09394405
"2019-01-28 16:50:00",45818,"CKVY",13.84,23.08,23.43,24.13,23.02,65.35,65.63,61.23,0.276,13.26,13.51,12.65,1.376,1.08,98.6,8.41,2.192,126.0499,10.41,0.004233089,0.00546264,0.09394405
"2019-01-28 16:55:00",45819,"CKVY",13.84,21.53,22.65,23.26,21.53,65.18,67.31,60.92,0.258,12.56,13.99,10.88,1.539,1.545,124.7,56.46,2.63,107.1157,10.41,0.004233089,0.00546264,0.09394405
"2019-01-28 17:00:00",45820,"CKVY",13.62,21.04,21.18,21.6,20.92,69.5,69.68,65.21,0.27,12.24,12.81,11.65,1.539,1.557,84.2,3.734,2.192,83.53587,10.41,-0.0009186732,0.0001569292,0.05828653
"2019-01-28 17:05:00",45821,"CKVY",13.22,20.42,21.1,21.41,20.42,67.2,71.53,66.76,0.254,12.8,13.63,11.22,1.409,1.539,77.99,2.098,2.192,59.17329,10.41,-0.0009186732,0.0001569292,0.05828653
"2019-01-28 17:10:00",45822,"CKVY",13.14,20.05,20.09,20.42,19.93,71.87,72.15,67.24,0.267,12.19,12.64,11.22,0.965,1.126,74.06,2.153,0,38.29963,10.4,-0.0009186732,0.0001569292,0.05828653
"2019-01-28 17:15:00",45823,"CKVY",13.09,19.81,20,20.11,19.81,73.32,73.32,71.74,0.27,12.63,12.8,12.29,0.463,0.734,74.05,0.792,0,24.17441,10.4,-0.0009483389,-0.0002640153,0.02870784
"2019-01-28 17:20:00",45824,"CKVY",13.05,16.97,18.8,19.93,16.97,72.36,74.32,72.12,0.236,11.63,12.78,9.62,0.52,0.399,125.2,16.84,2.63,14.83413,10.4,-0.0009483389,-0.0002640153,0.02870784
"2019-01-28 17:25:00",45825,"CKVY",13.04,14.87,15.42,16.97,14.19,77.79,79.85,72.4,0.231,9.11,10.19,7.134,1.28,0.86,149.5,8.73,3.726,10.95929,10.39,-0.0009483389,-0.0002640153,0.02870784
"2019-01-28 17:30:00",45826,"CKVY",13.03,16.24,15.8,16.3,14.75,80,81,77.31,0.253,10.53,11.2,8.94,1.922,1.656,150.6,6.702,3.069,8.493391,10.39,-0.001547983,-0.001164638,0.01233294
"2019-01-28 17:35:00",45827,"CKVY",13.01,16.43,16.49,16.73,16.18,80,81.7,80,0.255,11.7,12.13,11.12,1.685,1.834,151.7,6.593,1.315,6.263785,10.39,-0.001547983,-0.001164638,0.01233294
"2019-01-28 17:40:00",45828,"CKVY",13,13.65,14.55,16.36,13.65,83,83,74.71,0.234,9.2,11.28,7.779,1.164,1.468,80.3,53.64,1.534,4.282918,10.38,-0.001547983,-0.001164638,0.01233294
"2019-01-28 17:45:00",45829,"CKVY",12.99,15.88,13.99,15.88,13.09,84.4,85.3,82,0.262,9.97,12.04,8.65,1.074,1.036,28.04,9.45,2.63,2.741933,10.38,-0.002326591,-0.002985472,0.003895735
"2019-01-28 17:50:00",45830,"CKVY",12.98,13.9,15.17,16,13.78,79.74,84.5,77.3,0.227,10.16,12.03,8.22,1.49,1.252,324.8,45.35,3.288,1.688417,10.38,-0.002326591,-0.002985472,0.003895735
"2019-01-28 17:55:00",45831,"CKVY",12.98,11.43,12.36,13.84,11.12,83.3,83.3,75.9,0.213,7.27,8.85,5.207,1.874,1.761,217.8,47.2,4.384,0.9620342,10.38,-0.002326591,-0.002985472,0.003895735
"2019-01-28 18:00:00",45832,"CKVY",12.97,13.54,12.68,13.66,11.44,84,87.7,83.3,0.236,9.2,10.17,7.351,1.756,1.817,178.7,6.922,2.192,0.432688,10.37,-0.002143653,-0.00270141,0.0001788054
"2019-01-28 18:05:00",45833,"CKVY",12.95,13.79,13.57,13.79,13.42,83.2,84,81.7,0.236,9.27,9.8,8.89,1.705,1.738,114.5,20.17,2.63,0.1391834,10.37,-0.002143653,-0.00270141,0.0001788054
"2019-01-28 18:10:00",45834,"CKVY",12.95,12.43,13.18,13.91,12.37,81.6,83.6,81.2,0.218,8.7,9.87,7.822,1.427,1.52,137.7,10.57,2.63,0.02171916,10.37,-0.002143653,-0.00270141,0.0001788054
"2019-01-28 18:15:00",45835,"CKVY",12.95,12.25,11.97,12.43,11.51,85.5,85.9,81.3,0.227,7.994,8.89,6.989,1.201,1.375,17.23,36.86,3.069,0,10.37,-0.002189606,-0.00278106,2.5E-07
"2019-01-28 18:20:00",45836,"CKVY",12.94,10.71,10.49,12.32,9.97,86.2,86.2,80.8,0.213,6.411,8.75,5.428,1.298,1.252,216.3,13.7,3.288,0,10.37,-0.002189606,-0.00278106,2.5E-07
"2019-01-28 18:25:00",45837,"CKVY",12.93,9.97,10.27,10.77,9.85,88.4,88.4,84.2,0.212,6.991,7.51,6.29,1.444,1.389,211.9,6.627,2.411,0,10.37,-0.002189606,-0.00278106,2.5E-07
"2019-01-28 18:30:00",45838,"CKVY",12.93,9.36,9.95,10.29,9.3,87.8,89.6,87.8,0.205,7.354,7.839,6.419,1.259,1.306,225.6,35.23,0.877,0,10.37,-0.002234774,-0.002912936,2.5E-07
"2019-01-28 18:35:00",45839,"CKVY",12.93,10.11,9.62,10.17,9.24,91.1,91.2,87.8,0.22,7.133,8.09,6.35,0.737,0.982,269.4,29.23,1.096,0,10.37,-0.002234774,-0.002912936,2.5E-07
"2019-01-28 18:40:00",45840,"CKVY",12.92,9.49,9.86,10.23,9.43,90,91.4,90,0.211,7.672,8.21,7.097,0.413,0.494,286.4,76.97,1.973,0,10.37,-0.002234774,-0.002912936,2.5E-07
"2019-01-28 18:45:00",45841,"CKVY",12.92,7.451,8.89,9.62,7.389,87.4,91.6,87.1,0.187,6.505,7.666,4.352,0.699,0.564,143.2,35.04,2.411,0,10.37,-0.002734479,-0.003867796,2.5E-07
"2019-01-28 18:50:00",45842,"CKVY",12.91,6.772,7.808,8.5,6.772,85.5,90.4,85.5,0.177,5.108,6.248,3.348,0.798,0.84,226.3,31.45,1.973,0,10.37,-0.002734479,-0.003867796,2.5E-07
"2019-01-28 18:55:00",45843,"CKVY",12.9,5.106,5.936,6.772,5.045,87,88.2,85,0.167,2.883,3.339,2.002,1.095,1.002,144.9,22.78,5.918,0,10.37,-0.002734479,-0.003867796,2.5E-07
"2019-01-28 19:00:00",45844,"CKVY",12.9,5.85,5.291,5.912,4.921,90.1,90.1,86.9,0.179,2.666,3.614,1.872,1.099,1.124,203.2,69.16,2.192,0,10.37,-0.002190085,-0.002957877,2.5E-07
"2019-01-28 19:05:00",45845,"CKVY",12.9,6.907,6.669,7.031,5.851,88.3,91.2,88.3,0.184,4.425,4.767,3.579,1.152,1.09,276,34.31,1.973,0,10.37,-0.002190085,-0.002957877,2.5E-07
"2019-01-28 19:10:00",45846,"CKVY",12.9,6.912,6.809,7.036,6.661,86,88.3,85.3,0.18,3.546,4.279,3.186,0.945,1.057,295.9,34.81,2.63,0,10.37,-0.002190085,-0.002957877,2.5E-07
"2019-01-28 19:15:00",45847,"CKVY",12.89,7.66,7.039,7.66,6.667,86.8,87.2,85.8,0.187,3.838,4.552,3.314,0.756,0.862,174,89.8,1.534,0,10.37,-0.00221323,-0.002983886,2.5E-07
"2019-01-28 19:20:00",45848,"CKVY",12.87,8.03,7.726,8.03,7.474,84.4,86.8,84.2,0.185,4.233,4.563,3.89,0.387,0.548,143.6,0.106,0.438,0,10.36,-0.00221323,-0.002983886,2.5E-07
"2019-01-28 19:25:00",45849,"CKVY",12.87,8.53,8.44,8.78,7.971,85.4,86.7,84.4,0.192,5.085,5.574,4.247,0.241,0.231,119.1,19.86,1.973,0,10.37,-0.00221323,-0.002983886,2.5E-07
"2019-01-28 19:30:00",45850,"CKVY",12.88,6.982,7.507,8.53,6.795,82.3,85.4,81.4,0.172,3.476,5.042,2.314,0.837,0.546,128.6,29.17,3.288,0,10.37,-0.00277154,-0.004056335,2.5E-07
"2019-01-28 19:35:00",45851,"CKVY",12.88,4.82,6.503,7.417,4.82,80.5,83.5,80.2,0.153,2.11,3.456,0.121,1.4,1.105,165,23.11,2.63,0,10.37,-0.00277154,-0.004056335,2.5E-07
"2019-01-28 19:40:00",45852,"CKVY",12.87,4.945,5.042,5.812,4.325,83.6,86.3,80.3,0.16,1.132,2.59,-0.302,2.613,1.977,182.6,6.379,5.918,0,10.37,-0.00277154,-0.004056335,2.5E-07
"2019-01-28 19:45:00",45853,"CKVY",12.87,1.604,3.034,4.821,1.604,82,83.6,81.6,0.134,-1.147,0.956,-2.63,3.006,2.81,169.6,3.885,4.822,0,10.37,-0.0013934,-0.001678072,2.5E-07
"2019-01-28 19:50:00",45854,"CKVY",12.86,0.989,1.199,1.667,0.926,84.1,84.2,82,0.134,-2.714,-2.541,-2.909,3.486,3.217,178,4.236,4.822,0,10.37,-0.0013934,-0.001678072,2.5E-07
"2019-01-28 19:55:00",45855,"CKVY",12.85,-2.106,-0.382,1.113,-2.168,81.6,84.2,81.4,0.112,-4.445,-2.561,-6.436,3.214,3.471,140.6,22.08,4.384,0,10.37,-0.0013934,-0.001678072,2.5E-07
"2019-01-28 20:00:00",45856,"CKVY",12.85,-1.92,-2.485,-1.92,-2.849,86.3,86.3,81.5,0.119,-6.237,-5.021,-6.886,3.071,3.082,145.3,6.801,3.946,0,10.37,-0.0007051093,-0.0007568987,2.5E-07
"2019-01-28 20:05:00",45857,"CKVY",12.85,-2.105,-1.932,-1.672,-2.353,86.1,87.3,85.9,0.118,-4.932,-4.53,-5.531,2.861,3.021,145.3,10.99,3.288,0,10.36,-0.0007051093,-0.0007568987,2.5E-07
"2019-01-28 20:10:00",45858,"CKVY",12.85,-1.672,-2.176,-1.61,-2.477,86.9,86.9,85.3,0.122,-5.375,-4.584,-5.802,2.474,2.605,133.4,20.74,3.288,0,10.36,-0.0007051093,-0.0007568987,2.5E-07
"2019-01-28 20:15:00",45859,"CKVY",12.84,-0.611,-0.869,-0.489,-1.734,87.8,88.4,86.9,0.129,-3.588,-3.147,-4.689,2.11,2.356,140.8,11.55,2.85,0,10.36,-0.0009218079,-0.0010541,2.5E-07
"2019-01-28 20:20:00",45860,"CKVY",12.84,-1.537,-1.02,-0.549,-1.599,86.3,87.8,86.2,0.122,-3.965,-3.311,-4.733,1.482,1.8,124.9,42.39,1.315,0,10.36,-0.0009218079,-0.0010541,2.5E-07
"2019-01-28 20:25:00",45861,"CKVY",12.84,-1.103,-1.26,-0.979,-1.599,87.6,87.7,86.2,0.126,-4.153,-3.774,-4.675,0.993,1.242,276.5,41.99,1.315,0,10.36,-0.0009218079,-0.0010541,2.5E-07
"2019-01-28 20:30:00",45862,"CKVY",12.83,-1.102,-1.126,-0.916,-1.35,86.8,87.6,86.6,0.125,-4.072,-3.835,-4.337,0.577,0.781,242.1,9.43,1.534,0,10.36,-0.001469009,-0.001899558,2.5E-07
"2019-01-28 20:35:00",45863,"CKVY",12.83,-0.915,-0.888,-0.606,-1.163,86.7,87.2,86.7,0.126,-3.859,-3.504,-4.161,0.557,0.565,165.5,22.45,1.534,0,10.36,-0.001469009,-0.001899558,2.5E-07
"2019-01-28 20:40:00",45864,"CKVY",12.83,-0.358,-0.782,-0.358,-1.101,88,88.1,86.4,0.131,-3.72,-3.054,-4.191,0.741,0.576,109.8,19.29,2.85,0,10.36,-0.001469009,-0.001899558,2.5E-07
"2019-01-28 20:45:00",45865,"CKVY",12.82,-0.915,-0.515,-0.296,-0.915,88,88.4,87.9,0.128,-3.172,-2.968,-3.629,1.282,0.988,100.3,5.884,2.85,0,10.37,-0.001824214,-0.002542132,2.5E-07
"2019-01-28 20:50:00",45866,"CKVY",12.81,-1.349,-1.356,-0.915,-1.844,88.1,88.1,87,0.125,-4.155,-3.629,-4.775,1.607,1.468,83.2,13.08,2.63,0,10.37,-0.001824214,-0.002542132,2.5E-07
"2019-01-28 20:55:00",45867,"CKVY",12.82,0.078,-0.704,0.202,-1.349,89.8,89.8,88,0.137,-3.193,-2.093,-4.04,1.469,1.568,40.53,67.41,4.603,0,10.37,-0.001824214,-0.002542132,2.5E-07
"2019-01-28 21:00:00",45868,"CKVY",12.81,-1.901,-0.416,0.76,-1.963,85.5,90.2,85.1,0.119,-3.239,-1.459,-5.329,1.681,1.614,229.5,30.25,5.042,0,10.37,-0.001375697,-0.001731281,2.5E-07
"2019-01-28 21:05:00",45869,"CKVY",12.81,0.33,-1.099,0.392,-2.087,90.7,90.7,85.5,0.14,-3.719,-1.685,-5.342,1.761,1.712,294.7,15.58,2.411,0,10.37,-0.001375697,-0.001731281,2.5E-07
"2019-01-28 21:10:00",45870,"CKVY",12.81,1.756,1.157,1.818,0.268,90.1,90.9,90.1,0.148,-0.961,-0.41,-1.8,1.663,1.787,278.8,19.21,1.315,0,10.37,-0.001375697,-0.001731281,2.5E-07
"2019-01-28 21:15:00",45871,"CKVY",12.81,2.627,2.236,2.627,1.757,89.4,90.1,89.3,0.153,-0.08,0.237,-0.503,0.887,1.239,258,1.751,1.096,0,10.37,-0.001483098,-0.001868839,2.5E-07
"2019-01-28 21:20:00",45872,"CKVY",12.8,3.744,3.208,3.744,2.503,89.3,89.7,89.3,0.161,0.809,1.359,0.073,0.437,0.636,305.2,13.32,1.096,0,10.37,-0.001483098,-0.001868839,2.5E-07
"2019-01-28 21:25:00",45873,"CKVY",12.8,2.382,3.057,3.806,2.32,86.1,89.3,86.1,0.146,0.129,1.305,-0.881,0.414,0.368,304.9,0.817,1.315,0,10.38,-0.001483098,-0.001868839,2.5E-07
"2019-01-28 21:30:00",45874,"CKVY",12.79,1.453,2.041,2.63,1.391,87.1,87.4,85.9,0.141,-1.03,-0.373,-1.544,0.78,0.544,261.3,24.39,2.411,0,10.38,-0.002249401,-0.003242396,2.5E-07
"2019-01-28 21:35:00",45875,"CKVY",12.79,-1.522,-0.252,1.391,-1.522,86.3,87.2,85.4,0.122,-3.377,-1.553,-4.648,1.515,1.131,211.9,16.35,3.288,0,10.38,-0.002249401,-0.003242396,2.5E-07
"2019-01-28 21:40:00",45876,"CKVY",12.79,-1.15,-1.184,-0.716,-1.831,87.7,88.2,86.2,0.126,-4.033,-3.384,-4.788,2.255,1.919,222,14.34,3.726,0,10.38,-0.002249401,-0.003242396,2.5E-07
"2019-01-28 21:45:00",45877,"CKVY",12.79,-3.318,-2.664,-1.15,-3.318,87.3,87.7,86.3,0.113,-5.643,-3.918,-6.229,2.815,2.584,233.5,10.93,3.946,0,10.38,-0.001191101,-0.001449613,2.5E-07
"2019-01-28 21:50:00",45878,"CKVY",12.78,-3.504,-3.339,-2.699,-4,86.9,88.5,86.7,0.112,-6.137,-5.269,-6.951,2.427,2.693,261.2,65.46,3.069,0,10.38,-0.001191101,-0.001449613,2.5E-07
"2019-01-28 21:55:00",45879,"CKVY",12.78,-3.132,-3.51,-2.946,-4.124,87.9,88,86,0.115,-6.407,-5.626,-7.253,2.192,2.261,19.45,29.44,3.288,0,10.38,-0.001191101,-0.001449613,2.5E-07
"2019-01-28 22:00:00",45880,"CKVY",12.78,-1.704,-2.419,-1.642,-3.194,88.8,88.9,87.8,0.124,-5.009,-4.142,-5.903,1.983,2.102,45.4,3.602,3.288,0,10.38,-0.0009680971,-0.001133485,2.5E-07
"2019-01-28 22:05:00",45881,"CKVY",12.77,-0.834,-1.176,-0.834,-1.828,87.6,89,87.4,0.128,-3.783,-3.467,-4.318,1.832,1.892,52.53,3.571,2.192,0,10.38,-0.0009680971,-0.001133485,2.5E-07
"2019-01-28 22:10:00",45882,"CKVY",12.77,-0.149,-0.543,-0.087,-0.958,87.3,87.6,87.1,0.131,-3.409,-2.946,-3.798,1.61,1.752,60.47,3.908,1.973,0,10.38,-0.0009680971,-0.001133485,2.5E-07
"2019-01-28 22:15:00",45883,"CKVY",12.77,0.846,0.567,1.217,-0.21,87.5,88.5,87,0.138,-2.205,-1.394,-3.142,1.279,1.443,18.41,19.33,2.411,0,10.38,-0.001334235,-0.001655804,2.5E-07
"2019-01-28 22:20:00",45884,"CKVY",12.77,-0.021,1.137,1.776,-0.021,84.1,87.7,84.1,0.127,-1.852,-1.049,-3.687,1.166,1.159,243.8,36.03,1.973,0,10.38,-0.001334235,-0.001655804,2.5E-07
"2019-01-28 22:25:00",45885,"CKVY",12.76,-0.517,-0.548,-0.083,-0.827,85.8,85.9,83.4,0.127,-4.096,-3.568,-4.572,1.611,1.362,197.2,7.381,3.507,0,10.38,-0.001334235,-0.001655804,2.5E-07
"2019-01-28 22:30:00",45886,"CKVY",12.76,-3.492,-1.963,-0.517,-3.492,81.6,85.8,81.6,0.105,-5.761,-3.751,-7.703,1.417,1.479,184.8,17.1,2.63,0,10.38,-0.001452543,-0.001862611,2.5E-07
"2019-01-28 22:35:00",45887,"CKVY",12.76,-4.917,-4.209,-3.492,-4.917,84.7,84.7,81.3,0.102,-8.07,-7.532,-8.73,1.842,1.613,220.9,6.802,2.85,0,10.38,-0.001452543,-0.001862611,2.5E-07
"2019-01-28 22:40:00",45888,"CKVY",12.75,-4.669,-4.856,-4.545,-5.103,86,86.3,84.7,0.104,-8.02,-7.62,-8.47,1.604,1.836,232.3,8.46,3.069,0,10.38,-0.001452543,-0.001862611,2.5E-07
"2019-01-28 22:45:00",45889,"CKVY",12.74,-3.554,-4.806,-3.554,-5.289,87.4,87.4,85.1,0.112,-7.968,-6.373,-8.62,1.88,1.714,304.4,23.82,4.822,0,10.38,-0.001057217,-0.001295564,2.5E-07
"2019-01-28 22:50:00",45890,"CKVY",12.75,-2.314,-2.685,-2.252,-3.678,87.1,88.2,87,0.118,-5.442,-5.064,-6.487,1.551,1.784,297,12.77,1.534,0,10.38,-0.001057217,-0.001295564,2.5E-07
"2019-01-28 22:55:00",45891,"CKVY",12.75,-1.446,-1.926,-1.446,-2.376,87,87.1,86.7,0.123,-4.873,-4.368,-5.285,1.261,1.323,322.8,6.786,1.534,0,10.38,-0.001057217,-0.001295564,2.5E-07
"2019-01-28 23:00:00",45892,"CKVY",12.74,-0.826,-1.235,-0.826,-1.57,87.3,87.3,86.9,0.127,-4.141,-3.691,-4.507,0.727,1.041,16.16,34.93,1.096,0,10.39,-0.001371656,-0.00175171,2.5E-07
"2019-01-28 23:05:00",45893,"CKVY",12.74,-2.81,-1.154,-0.517,-2.81,82.8,87.5,82.8,0.11,-4.328,-3.413,-6.75,0.501,0.561,71.79,20.21,1.973,0,10.39,-0.001371656,-0.00175171,2.5E-07
"2019-01-28 23:10:00",45894,"CKVY",12.72,-4.298,-3.98,-2.748,-4.669,84.9,84.9,81.8,0.105,-7.842,-6.69,-8.36,0.601,0.546,128.6,10.03,1.754,0,10.39,-0.001371656,-0.00175171,2.5E-07
"2019-01-28 23:15:00",45895,"CKVY",12.74,-2.376,-3.337,-2.376,-4.36,87,87.1,84.9,0.118,-6.374,-5.301,-7.734,0.962,0.765,191.6,31.85,1.973,0,10.39,-0.001712027,-0.002411282,2.5E-07
"2019-01-28 23:20:00",45896,"CKVY",12.72,-3.306,-2.826,-2.19,-3.368,84.9,87,84.9,0.11,-6.043,-5.142,-6.758,1.732,1.389,225.7,8.34,3.726,0,10.39,-0.001712027,-0.002411282,2.5E-07
"2019-01-28 23:25:00",45897,"CKVY",12.72,-1.818,-2.986,-1.508,-3.678,86.8,87.2,84.1,0.121,-6.343,-4.396,-7.272,1.893,1.794,257.7,18.36,2.85,0,10.39,-0.001712027,-0.002411282,2.5E-07
"2019-01-28 23:30:00",45898,"CKVY",12.72,-4.669,-3.937,-1.756,-4.855,82.8,86.8,82.7,0.101,-7.627,-4.723,-8.77,1.732,1.885,228.5,96.8,2.411,0,10.39,-0.001136778,-0.001399668,2.5E-07
"2019-01-28 23:35:00",45899,"CKVY",12.72,-4.17,-4.419,-4.046,-4.855,83.8,83.8,82.6,0.104,-8.23,-7.716,-8.77,0.861,1.277,156.6,0.034,0,0,10.39,-0.001136778,-0.001399668,2.5E-07
"2019-01-28 23:40:00",45900,"CKVY",12.72,-3.425,-3.785,-3.425,-4.232,84.6,84.6,83.8,0.109,-7.341,-6.912,-7.874,0.36,0.63,204.5,69.21,1.096,0,10.39,-0.001136778,-0.001399668,2.5E-07
"2019-01-28 23:45:00",45901,"CKVY",12.72,-3.672,-3.649,-3.363,-3.982,84.7,84.7,84.2,0.108,-7.165,-6.851,-7.501,0.814,0.495,322.2,7.447,2.85,0,10.39,-0.001514297,-0.002070798,2.5E-07
"2019-01-28 23:50:00",45902,"CKVY",12.71,-3.362,-3.302,-2.928,-3.796,84.6,85.3,84.6,0.109,-6.695,-6.255,-7.259,1.491,1.189,316.1,17.08,2.63,0,10.39,-0.001514297,-0.002070798,2.5E-07
"2019-01-28 23:55:00",45903,"CKVY",12.7,-3.795,-3.828,-3.176,-4.229,83.8,84.6,83.3,0.106,-7.477,-6.674,-7.996,1.615,1.601,31.6,32.43,2.63,0,10.39,-0.001514297,-0.002070798,2.5E-07
"2019-01-29 00:00:00",45904,"CKVY",12.71,-4.043,-3.702,-3.361,-4.167,83.2,84.7,83.2,0.104,-7.304,-6.814,-7.951,1.229,1.461,190,22.76,2.63,0,10.39,-0.0012233,-0.001547385,2.5E-07
"2019-01-29 00:05:00",45905,"CKVY",12.69,-5.158,-4.698,-4.043,-5.406,82.7,83.2,82.5,0.098,-8.61,-7.846,-9.34,0.646,0.89,142.1,55.35,1.096,0,10.39,-0.0012233,-0.001547385,2.5E-07
"2019-01-29 00:10:00",45906,"CKVY",12.7,-4.969,-4.937,-4.721,-5.343,82.9,83.6,82.7,0.099,-8.71,-8.48,-9.23,0.543,0.545,120.5,68.25,1.973,0,10.4,-0.0012233,-0.001547385,2.5E-07
"2019-01-29 00:15:00",45907,"CKVY",12.69,-6.084,-5.403,-4.906,-6.084,82,82.9,81.9,0.093,-9.34,-8.77,-10.16,0.346,0.434,154.4,29.96,1.534,0,10.4,-0.001546322,-0.002171685,2.5E-07
"2019-01-29 00:20:00",45908,"CKVY",12.69,-6.828,-6.61,-6.022,-6.89,81.7,81.9,81.1,0.089,-10.78,-10.11,-11.15,0.437,0.45,183.3,1.813,1.754,0,10.4,-0.001546322,-0.002171685,2.5E-07
"2019-01-29 00:25:00",45909,"CKVY",12.68,-6.889,-6.775,-6.641,-6.951,82.1,82.1,81.6,0.09,-10.85,-10.7,-10.99,0.657,0.514,174.6,6.854,1.754,0,10.4,-0.001546322,-0.002171685,2.5E-07
"2019-01-29 00:30:00",45910,"CKVY",12.68,-7.013,-7.059,-6.827,-7.261,83.2,83.3,81.8,0.09,-11.04,-10.67,-11.36,1.187,0.874,170.7,21.96,3.069,0,10.4,-0.001431539,-0.002011061,2.5E-07
"2019-01-29 00:35:00",45911,"CKVY",12.68,-8.07,-7.487,-6.951,-8.13,83.9,84.3,83.2,0.086,-11.08,-10.7,-11.7,2.011,1.582,128.9,6.295,3.726,0,10.4,-0.001431539,-0.002011061,2.5E-07
"2019-01-29 00:40:00",45912,"CKVY",12.68,-7.757,-7.86,-7.695,-8.13,83.6,84.1,83.6,0.087,-11.43,-11.28,-11.7,2.255,2.226,117.7,9.71,2.411,0,10.4,-0.001431539,-0.002011061,2.5E-07
"2019-01-29 00:45:00",45913,"CKVY",12.68,-7.882,-7.753,-7.571,-8.01,83.5,83.7,83.3,0.087,-11.43,-11.21,-11.68,2.334,2.3,90.8,9.81,3.069,0,10.4,-0.0008072529,-0.0009547734,2.5E-07
"2019-01-29 00:50:00",45914,"CKVY",12.68,-7.261,-7.606,-7.137,-7.944,83.7,83.8,83.4,0.09,-11.25,-10.75,-11.61,1.715,2.035,59.83,10.46,2.411,0,10.4,-0.0008072529,-0.0009547734,2.5E-07
"2019-01-29 00:55:00",45915,"CKVY",12.68,-8.25,-7.544,-7.075,-8.38,82.6,83.8,82.6,0.084,-11.25,-10.7,-12.24,1.742,1.707,128.1,21.87,2.411,0,10.4,-0.0008072529,-0.0009547734,2.5E-07
"2019-01-29 01:00:00",45916,"CKVY",12.67,-7.013,-7.926,-6.641,-8.63,84.2,84.7,82.1,0.091,-11.72,-10.06,-12.63,1.134,1.465,141.2,8.34,1.534,0,10.4,-0.0008941219,-0.001087012,2.5E-07
"2019-01-29 01:05:00",45917,"CKVY",12.65,-8.19,-7.836,-6.951,-8.32,82.1,84.1,81.9,0.084,-11.75,-10.49,-12.36,1.23,1.126,158,10.85,3.069,0,10.4,-0.0008941219,-0.001087012,2.5E-07
"2019-01-29 01:10:00",45918,"CKVY",12.66,-8.13,-7.934,-7.509,-8.25,82.1,82.7,81.9,0.084,-11.89,-11.38,-12.27,1.311,1.23,203.8,16.63,3.069,0,10.4,-0.0008941219,-0.001087012,2.5E-07
"2019-01-29 01:15:00",45919,"CKVY",12.66,-8.87,-8.5,-8.01,-8.94,81.9,82.1,81.7,0.081,-12.56,-12.03,-13.01,1.883,1.579,221,5.641,3.288,0,10.4,-0.00101868,-0.001294629,2.5E-07
"2019-01-29 01:20:00",45920,"CKVY",12.66,-9.12,-9.19,-8.75,-9.43,82.5,82.5,81.7,0.081,-13.19,-12.78,-13.48,2.568,2.265,223.4,7.344,4.384,0,10.4,-0.00101868,-0.001294629,2.5E-07
"2019-01-29 01:25:00",45921,"CKVY",12.65,-7.942,-8.6,-7.756,-9.18,83.6,83.6,81.9,0.087,-12.47,-11.43,-13.11,2.317,2.422,170.8,36.86,2.85,0,10.4,-0.00101868,-0.001294629,2.5E-07
"2019-01-29 01:30:00",45922,"CKVY",12.65,-8.19,-8.01,-7.818,-8.31,81.6,83.6,81.6,0.083,-11.88,-11.48,-12.44,1.774,2.116,145.3,0.088,1.754,0,10.4,-0.0006909925,-0.0007961108,2.5E-07
"2019-01-29 01:35:00",45923,"CKVY",12.65,-8.19,-8.26,-8.13,-8.44,81.4,81.6,81.2,0.083,-12.44,-12.26,-12.64,0.824,1.255,125,21.2,1.754,0,10.41,-0.0006909925,-0.0007961108,2.5E-07
"2019-01-29 01:40:00",45924,"CKVY",12.65,-7.629,-7.798,-7.505,-8.37,81.9,82.5,81.4,0.086,-11.82,-11.45,-12.53,0.77,0.889,103.4,8.51,1.973,0,10.41,-0.0006909925,-0.0007961108,2.5E-07
"2019-01-29 01:45:00",45925,"CKVY",12.64,-7.009,-7.364,-6.947,-7.691,82.4,82.5,81.8,0.089,-11.38,-10.9,-11.78,0.717,0.725,53.57,10.86,1.096,0,10.41,-0.001185212,-0.001576762,2.5E-07
"2019-01-29 01:50:00",45926,"CKVY",12.64,-6.636,-6.802,-6.512,-7.071,81.9,82.5,81.8,0.09,-10.82,-10.59,-11.03,0.494,0.625,44.92,0.063,0,0,10.41,-0.001185212,-0.001576762,2.5E-07
"2019-01-29 01:55:00",45927,"CKVY",12.64,-6.201,-6.368,-6.139,-6.636,82.6,82.7,81.8,0.093,-10.37,-10.04,-10.74,0.373,0.362,99.6,30.78,1.754,0,10.41,-0.001185212,-0.001576762,2.5E-07
"2019-01-29 02:00:00",45928,"CKVY",12.64,-5.396,-5.947,-5.396,-6.263,83.6,83.6,82.6,0.098,-9.79,-9.09,-10.17,0.902,0.582,178.9,7.549,3.069,0,10.41,-0.001518385,-0.002167805,2.5E-07
"2019-01-29 02:05:00",45929,"CKVY",12.63,-4.65,-4.91,-4.464,-5.52,83.9,84,83.5,0.102,-8.55,-8.09,-9.23,1.478,1.187,158.5,17.78,2.63,0,10.42,-0.001518385,-0.002167805,2.5E-07
"2019-01-29 02:10:00",45930,"CKVY",12.62,-4.775,-4.781,-4.526,-5.023,83.4,84,83.3,0.101,-8.48,-8.15,-8.74,1.907,1.774,124,4.607,2.85,0,10.42,-0.001518385,-0.002167805,2.5E-07
"2019-01-29 02:15:00",45931,"CKVY",12.63,-4.899,-4.779,-4.651,-4.961,83.2,83.4,83.1,0.1,-8.57,-8.43,-8.77,1.914,1.858,110.2,10.29,3.507,0,10.42,-0.001072493,-0.001326055,2.5E-07
"2019-01-29 02:20:00",45932,"CKVY",12.61,-5.023,-5.017,-4.775,-5.209,83.5,83.5,83,0.1,-8.79,-8.58,-8.95,2.342,2.137,102,5.057,3.726,0,10.42,-0.001072493,-0.001326055,2.5E-07
"2019-01-29 02:25:00",45933,"CKVY",12.62,-4.466,-4.789,-4.466,-5.147,83.6,83.7,83.4,0.103,-8.49,-8.16,-8.87,2.404,2.312,116.5,9.23,2.85,0,10.42,-0.001072493,-0.001326055,2.5E-07
"2019-01-29 02:30:00",45934,"CKVY",12.62,-3.969,-4.306,-3.969,-4.528,83.5,83.7,83.3,0.105,-8.04,-7.691,-8.26,2.638,2.58,151.3,5.295,3.507,0,10.42,-0.0008240797,-0.0009506795,2.5E-07
"2019-01-29 02:35:00",45935,"CKVY",12.62,-3.288,-3.59,-3.226,-4.093,83.8,83.9,83.5,0.109,-7.278,-6.911,-7.804,2.528,2.604,134.5,7.682,3.726,0,10.43,-0.0008240797,-0.0009506795,2.5E-07
"2019-01-29 02:40:00",45936,"CKVY",12.62,-2.978,-3.071,-2.854,-3.35,83.8,83.9,83.7,0.11,-6.763,-6.545,-7.049,2.397,2.513,134.3,4.032,2.63,0,10.43,-0.0008240797,-0.0009506795,2.5E-07
"2019-01-29 02:45:00",45937,"CKVY",12.61,-2.299,-2.596,-2.298,-2.979,84.1,84.2,83.7,0.114,-6.254,-5.899,-6.669,1.965,2.149,132.8,4.751,2.411,0,10.43,-0.0008688334,-0.0009987412,2.5E-07
"2019-01-29 02:50:00",45938,"CKVY",12.61,-1.989,-2.12,-1.865,-2.423,84.1,84.2,84,0.116,-5.751,-5.499,-6.047,1.854,1.892,128.3,19.9,3.069,0,10.43,-0.0008688334,-0.0009987412,2.5E-07
"2019-01-29 02:55:00",45939,"CKVY",12.6,-1.68,-1.799,-1.556,-2.051,84.3,84.4,84,0.118,-5.409,-5.119,-5.673,2.04,1.927,122.6,17.64,3.288,0,10.43,-0.0008688334,-0.0009987412,2.5E-07
"2019-01-29 03:00:00",45940,"CKVY",12.61,-0.812,-1.23,-0.688,-1.742,85.4,85.5,84.4,0.125,-4.681,-4.013,-5.286,2.09,2.098,140.8,8.24,3.069,0,10.43,-0.001091835,-0.001309391,2.5E-07
"2019-01-29 03:05:00",45941,"CKVY",12.59,-0.564,-0.736,-0.564,-0.998,85.4,85.5,85.2,0.126,-4.071,-3.891,-4.327,2.046,2.05,154.3,7.45,4.165,0,10.43,-0.001091835,-0.001309391,2.5E-07
"2019-01-29 03:10:00",45942,"CKVY",12.59,-0.689,-0.678,-0.502,-0.875,85.4,85.6,85.2,0.125,-4.011,-3.797,-4.239,2.308,2.165,139.6,7.846,4.165,0,10.43,-0.001091835,-0.001309391,2.5E-07
"2019-01-29 03:15:00",45943,"CKVY",12.59,-0.813,-0.752,-0.565,-0.937,84.8,85.4,84.7,0.124,-4.167,-3.9,-4.41,2.627,2.507,118.2,9.09,3.507,0,10.43,-0.001059046,-0.001245543,2.5E-07
"2019-01-29 03:20:00",45944,"CKVY",12.59,-0.813,-0.843,-0.689,-0.999,84.6,84.8,84.5,0.123,-4.35,-4.2,-4.539,2.445,2.554,125.1,5.44,2.411,0,10.44,-0.001059046,-0.001245543,2.5E-07
"2019-01-29 03:25:00",45945,"CKVY",12.59,-0.751,-0.764,-0.627,-0.937,84.6,84.7,84.5,0.124,-4.286,-4.131,-4.461,1.871,2.164,148.4,26.89,1.973,0,10.44,-0.001059046,-0.001245543,2.5E-07
"2019-01-29 03:30:00",45946,"CKVY",12.58,-0.503,-0.628,-0.441,-0.751,84.6,84.6,84.5,0.125,-4.168,-3.982,-4.303,1.147,1.496,140.8,12.5,0.877,0,10.44,-0.001104448,-0.001314959,2.5E-07
"2019-01-29 03:35:00",45947,"CKVY",12.58,-0.317,-0.41,-0.255,-0.689,84.9,84.9,84.5,0.127,-3.923,-3.731,-4.225,0.893,0.989,160.3,16.11,1.534,0,10.44,-0.001104448,-0.001314959,2.5E-07
"2019-01-29 03:40:00",45948,"CKVY",12.58,-0.131,-0.19,-0.069,-0.379,84.7,85.1,84.7,0.128,-3.648,-3.497,-3.861,0.596,0.778,143.9,1.875,1.754,0,10.44,-0.001104448,-0.001314959,2.5E-07
"2019-01-29 03:45:00",45949,"CKVY",12.58,0.117,-0.016,0.179,-0.255,84.8,84.8,84.6,0.129,-3.517,-3.313,-3.765,0.463,0.523,140.3,11.7,0,0,10.44,-0.001803444,-0.002489363,2.5E-07
"2019-01-29 03:50:00",45950,"CKVY",12.57,-0.069,0.013,0.179,-0.131,84.6,84.9,84.6,0.128,-3.48,-3.304,-3.668,0.316,0.364,346.7,81.4,1.754,0,10.43,-0.001803444,-0.002489363,2.5E-07
"2019-01-29 03:55:00",45951,"CKVY",12.56,-0.317,-0.359,-0.069,-0.565,84.5,84.6,84.3,0.126,-3.933,-3.607,-4.138,0.359,0.332,232.9,16.05,1.754,0,10.44,-0.001803444,-0.002489363,2.5E-07
"2019-01-29 04:00:00",45952,"CKVY",12.56,-0.131,-0.336,-0.069,-0.565,84.9,84.9,84.4,0.128,-3.857,-3.565,-4.129,0.675,0.483,208.2,17.89,2.192,0,10.44,-0.002081399,-0.003057054,2.5E-07
"2019-01-29 04:05:00",45953,"CKVY",12.56,-0.069,-0.09,0.055,-0.317,84.9,85.2,84.8,0.128,-3.516,-3.358,-3.783,1.146,0.97,172.7,6.369,2.63,0,10.44,-0.002081399,-0.003057054,2.5E-07
"2019-01-29 04:10:00",45954,"CKVY",12.57,-0.255,-0.197,0.055,-0.379,84.7,85,84.6,0.127,-3.689,-3.417,-3.878,1.418,1.261,143.3,14.02,1.973,0,10.44,-0.002081399,-0.003057054,2.5E-07
"2019-01-29 04:15:00",45955,"CKVY",12.55,-0.317,-0.292,-0.193,-0.379,84.7,84.8,84.6,0.127,-3.802,-3.687,-3.921,1.622,1.545,112,12.37,2.192,0,10.44,-0.001505673,-0.00194759,2.5E-07
"2019-01-29 04:20:00",45956,"CKVY",12.56,-0.317,-0.338,-0.193,-0.503,84.7,84.7,84.4,0.127,-3.874,-3.695,-4.06,1.482,1.531,112.3,20.36,2.192,0,10.44,-0.001505673,-0.00194759,2.5E-07
"2019-01-29 04:25:00",45957,"CKVY",12.55,-0.255,-0.245,-0.069,-0.379,84.5,84.8,84.5,0.127,-3.76,-3.573,-3.913,1.55,1.488,106.1,14.55,2.192,0,10.44,-0.001505673,-0.00194759,2.5E-07
"2019-01-29 04:30:00",45958,"CKVY",12.55,-0.07,-0.104,0.054,-0.256,84.7,84.7,84.5,0.128,-3.634,-3.453,-3.8,1.529,1.561,125.1,8.31,2.192,0,10.44,-0.001363588,-0.001711538,2.5E-07
"2019-01-29 04:35:00",45959,"CKVY",12.55,0.177,0.048,0.178,-0.194,84.8,84.9,84.6,0.13,-3.464,-3.314,-3.705,1.511,1.548,167.2,18.28,1.973,0,10.44,-0.001363588,-0.001711538,2.5E-07
"2019-01-29 04:40:00",45960,"CKVY",12.55,0.423,0.302,0.486,0.052,85,85,84.7,0.131,-3.169,-2.971,-3.439,1.336,1.411,173.1,6.34,1.754,0,10.44,-0.001363588,-0.001711538,2.5E-07
"2019-01-29 04:45:00",45961,"CKVY",12.54,0.484,0.547,0.671,0.361,85,85.2,84.9,0.132,-2.89,-2.739,-3.084,1.496,1.381,147.3,6.09,2.63,0,10.44,-0.001437827,-0.001821935,2.5E-07
"2019-01-29 04:50:00",45962,"CKVY",12.53,0.607,0.524,0.669,0.36,85.1,85.2,84.9,0.133,-2.903,-2.731,-3.103,1.721,1.592,118.2,3.189,2.411,0,10.44,-0.001437827,-0.001821935,2.5E-07
"2019-01-29 04:55:00",45963,"CKVY",12.54,0.421,0.524,0.67,0.359,85.1,85.3,84.9,0.132,-2.89,-2.706,-3.087,2.254,1.973,139,7.996,3.288,0,10.44,-0.001437827,-0.001821935,2.5E-07
"2019-01-29 05:00:00",45964,"CKVY",12.54,0.235,0.361,0.607,0.111,84.9,85.2,84.8,0.13,-3.084,-2.785,-3.366,2.516,2.405,112.6,15.29,3.288,0,10.44,-0.001206488,-0.001451032,2.5E-07
"2019-01-29 05:05:00",45965,"CKVY",12.51,0.296,0.278,0.421,0.11,84.8,85,84.8,0.13,-3.192,-3.036,-3.375,2.679,2.616,129.7,6.441,3.288,0,10.44,-0.001206488,-0.001451032,2.5E-07
"2019-01-29 05:10:00",45966,"CKVY",12.52,0.235,0.213,0.297,0.11,84.8,84.9,84.7,0.13,-3.285,-3.183,-3.401,2.566,2.666,122.9,10.57,2.85,0,10.44,-0.001206488,-0.001451032,2.5E-07
"2019-01-29 05:15:00",45967,"CKVY",12.52,0.234,0.206,0.297,0.048,84.8,84.9,84.7,0.13,-3.292,-3.183,-3.444,2.414,2.492,100.2,4.671,2.85,0,10.44,-0.0009722405,-0.0011113,2.5E-07
"2019-01-29 05:20:00",45968,"CKVY",12.52,0.11,0.141,0.296,-0.014,84.7,84.8,84.6,0.129,-3.379,-3.209,-3.54,2.275,2.299,132.8,17.51,2.85,0,10.44,-0.0009722405,-0.0011113,2.5E-07
"2019-01-29 05:25:00",45969,"CKVY",12.51,0.234,0.138,0.296,-0.014,85,85,84.6,0.13,-3.352,-3.167,-3.531,2.147,2.217,124.1,6.748,2.63,0,10.44,-0.0009722405,-0.0011113,2.5E-07
"2019-01-29 05:30:00",45970,"CKVY",12.51,0.173,0.206,0.297,0.049,84.9,85,84.7,0.13,-3.258,-3.141,-3.418,2.32,2.196,159,6.142,3.507,0,10.44,-0.001090206,-0.001281975,2.5E-07
"2019-01-29 05:35:00",45971,"CKVY",12.51,0.171,0.122,0.235,-0.077,85.1,85.1,84.7,0.13,-3.34,-3.24,-3.551,2.582,2.462,142.7,9.52,3.726,0,10.44,-0.001090206,-0.001281975,2.5E-07
"2019-01-29 05:40:00",45972,"CKVY",12.51,0.233,0.197,0.357,0.047,85.2,85.2,85,0.131,-3.232,-3.057,-3.396,2.885,2.752,159.7,8.09,3.726,0,10.44,-0.001090206,-0.001281975,2.5E-07
"2019-01-29 05:45:00",45973,"CKVY",12.5,0.421,0.364,0.545,0.171,85.3,85.4,85.1,0.132,-3.004,-2.813,-3.24,2.76,2.865,158.4,11.96,3.069,0,10.44,-0.0009470895,-0.001075443,2.5E-07
"2019-01-29 05:50:00",45974,"CKVY",12.5,0.356,0.382,0.545,0.232,85.2,85.4,85.1,0.131,-3.01,-2.821,-3.17,2.609,2.691,117.6,22.24,3.069,0,10.44,-0.0009470895,-0.001075443,2.5E-07
"2019-01-29 05:55:00",45975,"CKVY",12.5,0.417,0.337,0.48,0.17,85.2,85.3,85,0.132,-3.074,-2.913,-3.266,2.104,2.375,92.1,8.74,2.63,0,10.44,-0.0009470895,-0.001075443,2.5E-07
"2019-01-29 06:00:00",45976,"CKVY",12.49,0.417,0.487,0.604,0.355,85,85.2,85,0.131,-2.929,-2.797,-3.102,1.922,1.97,134.3,10.9,2.411,0,10.44,-0.001070363,-0.001249214,2.5E-07
"2019-01-29 06:05:00",45977,"CKVY",12.48,0.664,0.493,0.664,0.293,85.3,85.3,85,0.133,-2.911,-2.723,-3.146,2.054,1.976,137.7,5.859,3.507,0,10.44,-0.001070363,-0.001249214,2.5E-07
"2019-01-29 06:10:00",45978,"CKVY",12.48,0.479,0.425,0.541,0.231,84.8,85.2,84.7,0.132,-3.04,-2.853,-3.242,2.463,2.214,140.2,5.521,3.288,0,10.44,-0.001070363,-0.001249214,2.5E-07
"2019-01-29 06:15:00",45979,"CKVY",12.48,0.663,0.486,0.663,0.293,84.9,85,84.8,0.133,-2.989,-2.791,-3.189,2.664,2.599,129.9,3.965,3.069,0,10.44,-0.001099836,-0.001291914,2.5E-07
"2019-01-29 06:20:00",45980,"CKVY",12.48,0.726,0.645,0.85,0.415,85.1,85.1,84.9,0.134,-2.815,-2.582,-3.045,2.756,2.725,125,2.622,3.726,0,10.44,-0.001099836,-0.001291914,2.5E-07
"2019-01-29 06:25:00",45981,"CKVY",12.48,1.034,0.917,1.096,0.664,85.3,85.4,85.1,0.136,-2.474,-2.264,-2.756,3.153,2.921,125.5,7.247,4.603,0,10.44,-0.001099836,-0.001291914,2.5E-07
"2019-01-29 06:30:00",45982,"CKVY",12.48,1.095,1.073,1.22,0.91,85.4,85.5,85.2,0.136,-2.29,-2.134,-2.482,3.638,3.367,158.6,8.96,5.042,0,10.44,-0.0008831159,-0.0009814057,2.5E-07
"2019-01-29 06:35:00",45983,"CKVY",12.47,1.158,1.063,1.22,0.909,85.5,85.6,85.3,0.137,-2.29,-2.1,-2.457,3.647,3.692,154.8,2.776,4.384,0,10.44,-0.0008831159,-0.0009814057,2.5E-07
"2019-01-29 06:40:00",45984,"CKVY",12.47,1.096,1.182,1.282,1.034,85.5,85.7,85.5,0.137,-2.132,-2.014,-2.292,2.881,3.289,139.6,7.58,1.973,0,10.44,-0.0008831159,-0.0009814057,2.5E-07
"2019-01-29 06:45:00",45985,"CKVY",12.47,1.467,1.309,1.529,1.095,85.7,85.9,85.4,0.139,-1.989,-1.711,-2.257,2.47,2.655,177.1,5.398,3.946,0,10.44,-0.0008464354,-0.0009290067,2.5E-07
"2019-01-29 06:50:00",45986,"CKVY",12.47,1.281,1.383,1.529,1.219,85.3,85.8,85.2,0.137,-1.956,-1.762,-2.16,2.404,2.416,197.1,11.5,4.165,0,10.44,-0.0008464354,-0.0009290067,2.5E-07
"2019-01-29 06:55:00",45987,"CKVY",12.46,0.909,1.097,1.405,0.785,84.8,85.3,84.7,0.134,-2.366,-1.994,-2.724,2.743,2.518,176.3,9.25,3.946,0,10.44,-0.0008464354,-0.0009290067,2.5E-07
"2019-01-29 07:00:00",45988,"CKVY",12.46,0.661,0.713,0.909,0.475,84.7,84.8,84.7,0.133,-2.797,-2.602,-3.037,2.754,2.831,181.5,6.652,4.384,0,10.59,-0.001015356,-0.001163333,2.5E-07
"2019-01-29 07:05:00",45989,"CKVY",12.46,0.289,0.494,0.661,0.289,84.7,84.8,84.6,0.13,-3.024,-2.854,-3.237,2.568,2.61,165,13.01,3.288,0,10.44,-0.001015356,-0.001163333,2.5E-07
"2019-01-29 07:10:00",45990,"CKVY",12.46,-0.021,0.11,0.475,-0.145,84.7,84.7,84.3,0.128,-3.459,-3.063,-3.723,2.832,2.751,136.8,9.47,3.726,0,10.44,-0.001015356,-0.001163333,2.5E-07
"2019-01-29 07:15:00",45991,"CKVY",12.45,-0.331,-0.129,0.041,-0.393,84.4,84.7,84.3,0.126,-3.673,-3.472,-3.967,2.833,2.804,151.8,5.747,3.288,0,10.44,-0.0009225948,-0.001042917,2.5E-07
"2019-01-29 07:20:00",45992,"CKVY",12.44,-0.33,-0.254,-0.083,-0.455,84.7,84.8,84.3,0.126,-3.781,-3.569,-4.036,3.242,3.058,123.1,18.92,4.603,0.008132376,10.44,-0.0009225948,-0.001042917,2.5E-07
"2019-01-29 07:25:00",45993,"CKVY",12.43,-0.578,-0.331,-0.144,-0.578,84.5,84.9,84.4,0.125,-3.837,-3.62,-4.141,3.127,3.188,96.6,18.57,4.603,0.0980422,10.44,-0.0009225948,-0.001042917,2.5E-07
"2019-01-29 07:30:00",45994,"CKVY",12.44,-0.516,-0.544,-0.454,-0.764,84.6,84.7,84.3,0.125,-4.103,-3.977,-4.332,2.861,3.001,99.5,8.82,2.411,0.3366541,10.44,-0.0007922806,-0.0008706989,0.000435796
"2019-01-29 07:35:00",45995,"CKVY",12.44,0.042,-0.217,0.166,-0.578,85.1,85.1,84.5,0.129,-3.689,-3.248,-4.09,2.213,2.548,102.7,4.777,1.973,0.8111245,10.44,-0.0007922806,-0.0008706989,0.000435796
"2019-01-29 07:40:00",45996,"CKVY",12.44,0.537,0.354,0.599,-0.02,85.2,85.3,85.1,0.132,-3.05,-2.804,-3.431,1.679,1.966,107,6.82,1.973,1.493419,10.44,-0.0007922806,-0.0008706989,0.000435796
"2019-01-29 07:45:00",45997,"CKVY",12.44,-0.578,-0.261,0.661,-0.888,84.3,85.1,83.2,0.124,-3.912,-2.76,-4.762,1.922,1.671,247.2,51.54,4.603,2.438081,10.44,-0.001094868,-0.001304312,0.004890343
"2019-01-29 07:50:00",45998,"CKVY",12.44,-0.082,-0.301,0.041,-0.826,85,85.3,84.2,0.128,-3.774,-3.345,-4.444,2.468,2.255,251,5.242,4.603,3.90934,10.44,-0.001094868,-0.001304312,0.004890343
"2019-01-29 07:55:00",45999,"CKVY",12.46,0.476,0.092,0.538,-0.206,85.5,85.6,84.8,0.133,-3.336,-2.771,-3.664,2.812,2.609,233.7,6.728,3.069,6.461105,10.44,-0.001094868,-0.001304312,0.004890343
"2019-01-29 08:00:00",46000,"CKVY",12.49,0.539,0.514,0.663,0.353,84.9,85.5,84.9,0.132,-2.903,-2.658,-3.088,2.224,2.71,237.6,2.205,2.411,10.77863,10.44,-0.001921351,-0.001639145,0.01408351
"2019-01-29 08:05:00",46001,"CKVY",12.51,0.601,0.493,0.663,0.353,84.9,85,84.6,0.132,-3.021,-2.826,-3.198,1.119,1.603,228.1,38.12,0.658,16.50278,10.44,-0.001921351,-0.001639145,0.01408351
"2019-01-29 08:10:00",46002,"CKVY",12.54,0.167,0.567,0.911,0.167,84.2,85.2,84.2,0.129,-2.944,-2.505,-3.467,0.983,1.005,108.3,12.26,3.069,22.89552,10.44,-0.001921351,-0.001639145,0.01408351
"2019-01-29 08:15:00",46003,"CKVY",12.6,-0.267,-0.241,0.229,-0.453,84.3,84.4,83.8,0.126,-3.906,-3.406,-4.187,1.518,1.202,97.1,14.19,3.288,30.06139,10.44,-0.001828167,-0.0017159,0.03283325
"2019-01-29 08:20:00",46004,"CKVY",12.66,-0.576,-0.556,-0.267,-0.701,83.8,84.4,83.7,0.124,-4.263,-3.86,-4.439,2.019,1.794,131.7,22.22,2.63,37.84233,10.44,-0.001828167,-0.0017159,0.03283325
"2019-01-29 08:25:00",46005,"CKVY",12.73,-0.08,-0.338,-0.018,-0.762,84.5,84.7,83.7,0.128,-3.936,-3.571,-4.491,2.002,2.147,93.8,13.44,3.288,45.74722,10.44,-0.001828167,-0.0017159,0.03283325
"2019-01-29 08:30:00",46006,"CKVY",12.8,0.108,0.061,0.232,-0.142,84.4,84.6,84.3,0.129,-3.531,-3.367,-3.719,1.444,1.703,103.3,3.828,1.315,52.57237,10.44,0.0001491057,0.000481783,0.06474888
"2019-01-29 08:35:00",46007,"CKVY",12.9,0.604,0.355,0.666,0.046,84.5,84.6,84.3,0.132,-3.235,-2.898,-3.541,1.334,1.27,72.28,23.8,3.069,58.79531,10.44,0.0001491057,0.000481783,0.06474888
"2019-01-29 08:40:00",46008,"CKVY",13.02,1.099,0.842,1.099,0.542,84.6,84.8,84.5,0.135,-2.698,-2.439,-3.037,1.156,1.193,55.42,6.828,2.411,65.75787,10.44,0.0001491057,0.000481783,0.06474888
"2019-01-29 08:45:00",46009,"CKVY",13.23,1.781,1.357,1.781,0.975,85,85,84.6,0.14,-2.161,-1.691,-2.57,1.223,1.214,49.83,10.66,1.754,75.01369,10.44,0.001460527,0.001778222,0.1017362
"2019-01-29 08:50:00",46010,"CKVY",13.43,2.339,1.997,2.339,1.533,85.2,85.2,84.9,0.144,-1.462,-1.083,-1.935,0.982,1.206,101.2,13.71,1.315,85.44994,10.44,0.001460527,0.001778222,0.1017362
"2019-01-29 08:55:00",46011,"CKVY",13.75,2.647,2.336,2.647,2.152,85.3,85.4,84.8,0.146,-1.145,-0.746,-1.378,0.686,0.842,93.7,9.63,1.534,96.4622,10.44,0.001460527,0.001778222,0.1017362
"2019-01-29 09:00:00",46012,"CKVY",14.43,2.586,2.784,3.02,2.461,84.6,85.6,84.5,0.145,-0.675,-0.328,-1.126,0.707,0.61,92.2,10.1,2.411,106.8405,10.44,0.002967267,0.003329879,0.1399743
"2019-01-29 09:05:00",46013,"CKVY",14.36,2.336,2.432,2.648,2.15,84.4,84.7,84.3,0.143,-1.177,-0.917,-1.494,1.069,0.869,131.1,10.85,2.192,117.1325,10.45,0.002967267,0.003329879,0.1399743
"2019-01-29 09:10:00",46014,"CKVY",14.29,2.274,2.319,2.46,2.15,84,84.6,83.9,0.142,-1.324,-1.19,-1.589,1.354,1.149,133.1,6.185,1.973,127.4957,10.45,0.002967267,0.003329879,0.1399743
"2019-01-29 09:15:00",46015,"CKVY",14.23,2.955,2.475,3.017,2.149,85.1,85.1,84,0.148,-1.143,-0.452,-1.58,1.413,1.452,160.4,7.717,1.754,142.2505,10.45,0.004621838,0.005145449,0.1783157
"2019-01-29 09:20:00",46016,"CKVY",14.2,3.884,3.544,4.132,2.893,85,85.8,85,0.154,0.152,0.8,-0.583,0.971,1.197,157.6,4.191,0.877,154.7183,10.45,0.004621838,0.005145449,0.1783157
"2019-01-29 09:25:00",46017,"CKVY",14.18,3.699,3.604,3.946,3.326,85.3,85.5,84.3,0.154,0.098,0.427,-0.329,0.755,0.894,153.7,5.885,1.096,157.5212,10.45,0.004621838,0.005145449,0.1783157
"2019-01-29 09:30:00",46018,"CKVY",14.17,3.203,3.422,3.823,2.955,82.9,85.4,82.9,0.146,-0.198,0.401,-0.818,0.641,0.664,202,24.22,1.754,143.9302,10.45,0.005646297,0.006195711,0.2155185
"2019-01-29 09:35:00",46019,"CKVY",14.14,2.149,2.604,3.327,2.025,82.4,82.9,81.9,0.138,-1.585,-0.705,-2.149,1.397,0.986,226.3,2.3,3.288,177.8574,10.45,0.005646297,0.006195711,0.2155185
"2019-01-29 09:40:00",46020,"CKVY",14.14,3.079,2.752,3.264,1.963,83.4,84,82.4,0.146,-1.141,-0.503,-2.139,1.676,1.54,221.6,4.23,2.85,230.3824,10.45,0.005646297,0.006195711,0.2155185
"2019-01-29 09:45:00",46021,"CKVY",14.13,2.893,2.668,3.141,2.273,83.1,83.5,83,0.144,-1.254,-0.747,-1.625,2.092,1.905,226.2,6.187,2.63,272.9251,10.45,0.00943555,0.01034672,0.251765
"2019-01-29 09:50:00",46022,"CKVY",14.13,3.202,3.116,3.326,2.831,83,83.1,82.5,0.146,-0.916,-0.661,-1.174,1.942,2.078,219.8,6.633,2.85,279.994,10.46,0.00943555,0.01034672,0.251765
"2019-01-29 09:55:00",46023,"CKVY",14.13,5.062,4.124,5.062,3.141,84.2,84.3,82.9,0.162,0.284,1.341,-0.87,1.611,1.814,214,3.232,1.754,287.8882,10.46,0.00943555,0.01034672,0.251765
"2019-01-29 10:00:00",46024,"CKVY",14.14,5.31,5.328,5.62,4.876,83,84.4,83,0.161,1.474,1.818,1.084,0.907,1.254,240.2,31.8,0.877,319.403,10.46,0.01264195,0.01380512,0.2855195
"2019-01-29 10:05:00",46025,"CKVY",14.13,7.727,6.939,8.22,5.186,85,87.4,83,0.184,3.478,5.182,1.145,0.327,0.569,137.2,58.87,1.096,340.7771,10.46,0.01264195,0.01380512,0.2855195
"2019-01-29 10:10:00",46026,"CKVY",14.14,5.247,6.864,7.975,5.061,81,85,80.5,0.157,2.747,4.326,0.493,0.752,0.412,84.1,8.5,3.069,352.8863,10.47,0.01264195,0.01380512,0.2855195
"2019-01-29 10:15:00",46027,"CKVY",14.12,6.046,5.544,6.108,5.061,83.1,83.3,80.9,0.167,1.36,2.117,0.556,1.302,1.051,66.41,14.72,2.63,363.6911,10.47,0.01610603,0.01732183,0.3168375
"2019-01-29 10:20:00",46028,"CKVY",14.13,5.482,5.543,6.108,5.236,82.1,83.1,81.6,0.161,1.253,2.072,0.902,1.943,1.658,89.4,3.191,2.63,375.0989,10.47,0.01610603,0.01732183,0.3168375
"2019-01-29 10:25:00",46029,"CKVY",14.13,5.543,5.423,5.667,5.172,81.8,82.2,81.7,0.16,1.104,1.377,0.793,2.11,2.116,110.2,5.676,2.63,386.0926,10.47,0.01610603,0.01732183,0.3168375
"2019-01-29 10:30:00",46030,"CKVY",14.13,5.294,5.504,5.605,5.294,80.9,81.8,80.9,0.157,1.035,1.244,0.696,2.294,2.166,125,1.983,2.85,396.7,10.47,0.01642865,0.01793412,0.3467737
"2019-01-29 10:35:00",46031,"CKVY",14.13,6.285,5.724,6.347,5.109,81.1,81.5,80.6,0.164,1.136,1.779,0.478,2.257,2.292,138,4.024,2.85,407.1511,10.47,0.01642865,0.01793412,0.3467737
"2019-01-29 10:40:00",46032,"CKVY",14.12,6.59,6.768,7.088,6.285,80.3,81.3,80.1,0.165,2.087,2.531,1.728,2.098,2.157,129.2,12.83,2.63,417.1283,10.47,0.01642865,0.01793412,0.3467737
"2019-01-29 10:45:00",46033,"CKVY",14.12,6.526,6.224,6.652,5.969,81.6,81.6,80.1,0.167,1.559,2.088,1.309,2.158,2.177,89.3,5.273,3.069,426.4861,10.47,0.01817645,0.01987628,0.3735403
"2019-01-29 10:50:00",46034,"CKVY",14.12,10.67,8.2,10.73,6.402,83.5,84.4,81.6,0.206,4.12,6.717,1.985,1.58,1.89,106.8,27.45,1.754,435.139,10.47,0.01817645,0.01987628,0.3735403
"2019-01-29 10:55:00",46035,"CKVY",14.12,10.17,11.73,12.53,10.17,77.15,83.4,77.15,0.186,7.109,7.936,4.443,1.175,1.314,185.8,22.28,2.63,443.3816,10.47,0.01817645,0.01987628,0.3735403
"2019-01-29 11:00:00",46036,"CKVY",14.12,7.075,8.17,10.24,7.013,79.66,79.66,76.88,0.167,2.814,4.503,1.888,1.208,1.112,235,5.252,3.946,451.4668,10.47,0.02217335,0.02401818,0.3965357
"2019-01-29 11:05:00",46037,"CKVY",14.11,7.385,7.032,7.447,6.827,81.7,81.7,79.66,0.174,2.413,3.031,1.967,1.932,1.579,236.4,6.498,3.946,459.1789,10.47,0.02217335,0.02401818,0.3965357
"2019-01-29 11:10:00",46038,"CKVY",14.11,9.18,8.38,9.18,7.447,82.6,82.7,81.7,0.191,4.111,4.975,3.022,1.988,2.072,219.6,8.88,1.534,466.4475,10.47,0.02217335,0.02401818,0.3965357
"2019-01-29 11:15:00",46039,"CKVY",14.11,10.42,9.58,10.54,9.06,81.1,82.6,81.1,0.198,5.114,5.91,4.561,1.364,1.727,218,12.19,1.315,473.2437,10.47,0.02231666,0.02420878,0.4179909
"2019-01-29 11:20:00",46040,"CKVY",14.11,12.28,12.05,13.39,10.36,73.16,81,73.16,0.194,6.625,7.918,5.262,0.796,1.008,173.9,27.15,1.973,480.2796,10.47,0.02231666,0.02420878,0.4179909
"2019-01-29 11:25:00",46041,"CKVY",14.11,10.78,10.58,12.28,9.79,75.97,76.24,72.81,0.189,4.036,5.322,3.462,1.13,0.947,133.5,8.12,2.63,487.5934,10.48,0.02231666,0.02420878,0.4179909
"2019-01-29 11:30:00",46042,"CKVY",14.1,9.91,10.05,11.03,9.29,75.34,75.97,73.17,0.18,3.457,4.867,2.781,1.523,1.331,135.9,4.734,2.411,494.9743,10.48,0.0264235,0.02857557,0.4357316
"2019-01-29 11:35:00",46043,"CKVY",14.1,10.4,9.81,10.4,9.47,75.58,75.65,74.27,0.185,3.394,4.227,3.029,1.82,1.677,138.9,7.03,2.411,501.7537,10.48,0.0264235,0.02857557,0.4357316
"2019-01-29 11:40:00",46044,"CKVY",14.1,10.77,10.81,11.77,10.09,74.37,75.68,71.24,0.185,3.87,5.178,2.874,1.737,1.766,142,10.87,1.973,507.6913,10.48,0.0264235,0.02857557,0.4357316
"2019-01-29 11:45:00",46045,"CKVY",14.1,12.51,12.64,13.75,10.84,68.46,74.51,67.18,0.184,4.868,5.793,4.006,1.63,1.65,154.2,5.72,2.192,512.9047,10.48,0.02703136,0.02950289,0.4509115
"2019-01-29 11:50:00",46046,"CKVY",14.09,11.39,11.77,12.69,11.26,71.4,71.47,68.18,0.182,3.864,4.299,3.564,1.668,1.663,129.9,7.292,2.411,517.6942,10.48,0.02703136,0.02950289,0.4509115
"2019-01-29 11:55:00",46047,"CKVY",14.09,11.32,11.37,11.51,11.26,70.54,71.47,70.54,0.179,3.821,4.064,3.551,1.769,1.704,127.1,3.296,2.411,521.8843,10.48,0.02703136,0.02950289,0.4509115
"2019-01-29 12:00:00",46048,"CKVY",14.09,11.26,11.12,11.45,10.83,71.23,71.26,69.44,0.181,3.401,3.761,3.091,1.994,1.935,109.8,5.084,2.85,525.5378,10.48,0.02802285,0.03065205,0.462712
"2019-01-29 12:05:00",46049,"CKVY",14.09,12.37,11.88,12.44,11.2,68.37,71.37,68.34,0.182,3.903,4.068,3.691,1.826,1.911,111.9,3.404,1.754,528.4058,10.47,0.02802285,0.03065205,0.462712
"2019-01-29 12:10:00",46050,"CKVY",14.09,12.12,12.31,12.62,12.06,68.88,68.92,67.75,0.182,3.882,4.179,3.645,1.783,1.809,110.6,4.362,1.973,531.0227,10.47,0.02802285,0.03065205,0.462712
"2019-01-29 12:15:00",46051,"CKVY",14.08,12.3,12.11,12.3,11.87,68.23,68.88,67.3,0.181,3.593,3.909,3.152,1.671,1.695,116.4,3.978,2.411,533.5469,10.47,0.02909094,0.03187712,0.4710114
"2019-01-29 12:20:00",46052,"CKVY",14.08,14.04,12.61,14.04,12.18,65.96,68.47,65.96,0.189,3.813,4.809,3.404,1.794,1.76,123.4,19.31,2.411,535.8918,10.47,0.02909094,0.03187712,0.4710114
"2019-01-29 12:25:00",46053,"CKVY",14.08,16.2,15.55,16.2,14.04,59.63,65.89,59.42,0.188,4.574,5.211,4.108,1.775,1.776,155.3,7.593,2.192,537.9242,10.47,0.02909094,0.03187712,0.4710114
"2019-01-29 12:30:00",46054,"CKVY",14.08,16.33,16.55,17.01,16.2,58.43,59.56,56.77,0.185,4.31,4.71,3.852,1.756,1.811,159.3,15.6,2.85,539.7338,10.47,0.03218,0.03547283,0.475799
"2019-01-29 12:35:00",46055,"CKVY",14.08,18,16.66,18,16.02,55.81,59.56,55.81,0.19,4.392,4.949,3.846,1.621,1.667,144.5,3.732,1.754,541.3034,10.47,0.03218,0.03547283,0.475799
"2019-01-29 12:40:00",46056,"CKVY",14.08,18.8,17.54,18.8,16.76,56.33,60.97,55.78,0.199,5.495,5.94,4.797,1.299,1.514,209.1,28.32,2.192,542.3452,10.47,0.03218,0.03547283,0.475799
"2019-01-29 12:45:00",46057,"CKVY",14.08,20.78,19.77,20.85,18.8,52.82,56.26,51.55,0.203,5.419,6.354,4.598,0.735,0.976,158.2,19.77,1.315,542.4981,10.47,0.03566264,0.03920702,0.4770087
"2019-01-29 12:50:00",46058,"CKVY",14.08,15.58,19.91,22.39,15.58,60.18,60.18,48.69,0.185,5.084,6.386,3.771,0.634,0.59,234.7,45.34,2.63,542.1078,10.48,0.03566264,0.03920702,0.4770087
"2019-01-29 12:55:00",46059,"CKVY",14.07,13.97,14.49,15.64,13.84,66.02,66.74,60.24,0.189,4.576,5.114,4.163,1.096,0.804,269.6,9.53,2.85,540.9605,10.48,0.03566264,0.03920702,0.4770087
"2019-01-29 13:00:00",46060,"CKVY",14.08,13.66,13.68,13.97,13.41,68.28,68.66,66.02,0.193,4.967,5.377,4.517,2.122,1.575,268.7,7.865,4.165,539.4134,10.48,0.03388258,0.03687002,0.4752924
"2019-01-29 13:05:00",46061,"CKVY",14.07,13.72,13.54,13.72,13.35,68.42,69.18,67.73,0.194,5.034,5.431,4.674,3.114,2.726,279.1,4.939,5.042,537.502,10.47,0.03388258,0.03687002,0.4752924
"2019-01-29 13:10:00",46062,"CKVY",14.07,14.15,14.05,14.34,13.66,65.39,68.76,65.29,0.189,5.19,5.599,4.595,3.628,3.4,280.6,4.918,4.384,535.3997,10.47,0.03388258,0.03687002,0.4752924
"2019-01-29 13:15:00",46063,"CKVY",14.06,15.02,14.49,15.02,14.09,64.6,65.77,64.6,0.193,5.004,5.395,4.677,3.503,3.636,280.4,5.139,3.726,532.9115,10.47,0.02921112,0.0327541,0.4700119
"2019-01-29 13:20:00",46064,"CKVY",14.06,15.26,14.98,15.38,14.77,64.53,64.8,63.91,0.195,5.098,5.573,4.788,3.093,3.29,282.6,7.595,3.507,529.9186,10.47,0.02921112,0.0327541,0.4700119
"2019-01-29 13:25:00",46065,"CKVY",14.06,16.49,15.68,16.62,15.32,62.15,64.49,62.15,0.198,5.42,6.304,4.744,2.474,2.815,292.9,23.88,2.85,526.6313,10.47,0.02921112,0.0327541,0.4700119
"2019-01-29 13:30:00",46066,"CKVY",14.06,17.42,17.1,17.42,16.56,57.68,62.5,57.61,0.192,5.589,6.567,4.89,2.168,2.299,352.9,21.27,3.069,522.7549,10.47,0.03079671,0.03458204,0.4613253
"2019-01-29 13:35:00",46067,"CKVY",14.06,17.55,17.36,17.67,17.05,58.44,60.95,57.51,0.195,5.459,6.402,4.903,1.941,2.067,321.7,12.64,3.069,518.1566,10.47,0.03079671,0.03458204,0.4613253
"2019-01-29 13:40:00",46068,"CKVY",14.06,18.16,17.87,18.29,17.42,56.62,60.09,56.34,0.194,5.656,6.291,4.967,1.784,1.828,314.8,15.29,1.973,513.3126,10.47,0.03079671,0.03458204,0.4613253
"2019-01-29 13:45:00",46069,"CKVY",14.06,19.09,18.79,19.34,18.16,55.1,58.85,55.1,0.197,6.011,6.839,5.364,1.482,1.615,329,14.01,2.63,508.3101,10.47,0.03250726,0.03612785,0.4493136
"2019-01-29 13:50:00",46070,"CKVY",14.06,19.21,19.78,20.51,18.97,53.9,56.1,53.62,0.193,6.22,7.314,5.243,1.046,1.209,306.6,37.89,2.63,503.1962,10.47,0.03250726,0.03612785,0.4493136
"2019-01-29 13:55:00",46071,"CKVY",14.04,17.54,17.98,19.15,17.41,57.92,58.85,54.03,0.193,5.51,6.176,5.133,1.326,1.187,269,4.682,3.069,498.2165,10.47,0.03250726,0.03612785,0.4493136
"2019-01-29 14:00:00",46072,"CKVY",14.04,18.9,18,18.9,17.41,57.19,60.6,57.19,0.203,6.016,6.663,5.087,1.549,1.437,163.9,43.99,2.85,493.447,10.47,0.03227007,0.03551391,0.4341204
"2019-01-29 14:05:00",46073,"CKVY",14.03,19.64,19.3,19.7,18.84,55.54,57.5,55.51,0.203,6.266,6.937,5.794,1.817,1.744,206.4,13.24,2.63,488.7193,10.47,0.03227007,0.03551391,0.4341204
"2019-01-29 14:10:00",46074,"CKVY",14.02,19.58,20.07,20.63,19.52,54.72,55.51,51.76,0.2,5.951,6.932,5.064,1.586,1.651,212.5,9.28,2.411,483.1705,10.47,0.03227007,0.03551391,0.4341204
"2019-01-29 14:15:00",46075,"CKVY",14.02,19.14,19.67,20.01,19.14,56.47,56.47,53.69,0.202,6.044,6.589,5.442,1.468,1.517,225.6,12.3,1.973,476.7368,10.47,0.03162252,0.03522634,0.4157894
"2019-01-29 14:20:00",46076,"CKVY",14.02,18.96,18.96,19.27,18.59,57.33,58.29,56.4,0.204,6.424,7.015,5.969,1.363,1.373,243.5,9.36,2.192,469.4194,10.47,0.03162252,0.03522634,0.4157894
"2019-01-29 14:25:00",46077,"CKVY",14.01,19.14,18.83,19.2,18.4,58.11,60.28,57.36,0.208,6.708,7.271,6.275,1.317,1.407,237.4,6.764,2.192,461.3641,10.47,0.03162252,0.03522634,0.4157894
"2019-01-29 14:30:00",46078,"CKVY",14,18.76,18.95,19.26,18.64,57.87,59.25,57.05,0.204,6.568,7.353,6.199,1.207,1.291,270.2,19.23,1.534,452.8858,10.47,0.02911502,0.03220391,0.3942994
"2019-01-29 14:35:00",46079,"CKVY",13.99,19.26,19.21,19.57,18.64,55.26,58.28,55.19,0.199,6.327,7.094,5.819,1.033,1.117,267.5,10.93,1.534,444.2591,10.46,0.02911502,0.03220391,0.3942994
"2019-01-29 14:40:00",46080,"CKVY",13.98,20,19.53,20.12,19.07,54.71,56.84,54.46,0.203,6.276,6.73,5.811,0.877,0.936,237.2,6.931,1.315,435.7026,10.46,0.02911502,0.03220391,0.3942994
"2019-01-29 14:45:00",46081,"CKVY",13.98,19.87,20.38,21.11,19.87,56.97,56.97,54.43,0.21,6.811,7.512,6.258,1.02,0.898,192.6,31.54,3.288,427.1553,10.46,0.02778993,0.03056701,0.3701115
"2019-01-29 14:50:00",46082,"CKVY",13.96,16.47,17.53,19.81,16.47,65.97,65.97,57.04,0.21,6.975,7.218,6.773,1.82,1.406,142.1,2.201,3.946,418.3703,10.46,0.02778993,0.03056701,0.3701115
"2019-01-29 14:55:00",46083,"CKVY",13.96,17.7,16.79,17.7,16.16,64.87,67.55,64.87,0.218,7.488,7.939,7.013,2.971,2.359,152,6.482,5.48,408.7544,10.46,0.02778993,0.03056701,0.3701115
"2019-01-29 15:00:00",46084,"CKVY",13.95,18.63,18.08,18.63,17.64,61.84,64.8,61.77,0.216,7.724,8.17,7.4,3.833,3.485,162.1,4.715,5.261,398.3593,10.46,0.02328783,0.02641128,0.3428062
"2019-01-29 15:05:00",46085,"CKVY",13.95,15.9,17.83,18.81,15.9,65.03,65.07,58.95,0.202,6.757,7.88,6.028,4.2,4.015,153.9,9.73,5.699,387.4602,10.45,0.02328783,0.02641128,0.3428062
"2019-01-29 15:10:00",46086,"CKVY",13.95,16.46,15.92,16.46,15.4,65.17,67.02,65.07,0.208,6.599,7.028,6.107,4.513,4.406,155.3,5.172,6.138,376.4365,10.45,0.02328783,0.02641128,0.3428062
"2019-01-29 15:15:00",46087,"CKVY",13.94,15.9,16.01,16.52,15.71,66.37,66.37,65.2,0.206,6.593,6.884,6.381,4.755,4.604,154.1,2.841,5.48,365.3813,10.45,0.02003976,0.02384385,0.3134907
"2019-01-29 15:20:00",46088,"CKVY",13.94,16.64,16.31,16.76,15.84,64,66.44,63.96,0.206,6.764,7.04,6.476,4.747,4.792,159,2.673,4.822,354.2414,10.44,0.02003976,0.02384385,0.3134907
"2019-01-29 15:25:00",46089,"CKVY",13.95,17.01,16.9,17.07,16.64,61.35,64.37,61.07,0.2,6.51,7.059,5.808,4.51,4.586,169.2,6.535,5.699,343.1638,10.44,0.02003976,0.02384385,0.3134907
"2019-01-29 15:30:00",46090,"CKVY",13.95,17.5,17.37,17.62,17.01,60.76,61.93,60.59,0.203,6.221,6.582,5.905,4.319,4.393,164.6,4.768,4.822,331.9048,10.44,0.01817049,0.02208268,0.2815889
"2019-01-29 15:35:00",46091,"CKVY",13.94,17.19,17.19,17.62,17,61.41,62.51,60.69,0.202,6.228,6.619,6.044,4.506,4.401,163.8,5.409,5.699,320.2666,10.44,0.01817049,0.02208268,0.2815889
"2019-01-29 15:40:00",46092,"CKVY",13.95,17.31,17.39,17.56,17.13,60.52,61.41,59.9,0.2,6.126,6.472,5.707,4.332,4.461,176.3,4.765,4.822,308.2184,10.44,0.01817049,0.02208268,0.2815889
"2019-01-29 15:45:00",46093,"CKVY",13.95,17.43,17.19,17.5,16.88,61.82,63.34,60.38,0.206,6.43,6.919,5.861,3.977,4.173,179.2,6.078,3.946,295.7617,10.44,0.01621993,0.02007169,0.2475834
"2019-01-29 15:50:00",46094,"CKVY",13.96,17,17.41,17.74,16.88,61.86,61.86,60.62,0.202,6.278,6.647,5.92,3.549,3.735,178.7,4.249,4.384,283.2985,10.43,0.01621993,0.02007169,0.2475834
"2019-01-29 15:55:00",46095,"CKVY",13.96,17.5,17.3,17.74,16.88,60.76,62.44,60.76,0.203,6.514,6.884,6.06,3.159,3.384,167.7,8.6,4.165,270.6637,10.43,0.01621993,0.02007169,0.2475834
"2019-01-29 16:00:00",46096,"CKVY",13.96,15.52,16.32,17.56,15.52,64.98,65.05,60.59,0.199,5.903,6.299,5.642,2.891,3.003,145.7,3.041,2.85,257.7944,10.43,0.01339419,0.0165216,0.2117158
"2019-01-29 16:05:00",46097,"CKVY",13.95,14.65,14.86,15.52,14.53,68.93,69.31,65.02,0.203,6.102,6.48,5.612,2.71,2.828,136.6,6.784,3.288,244.5532,10.43,0.01339419,0.0165216,0.2117158
"2019-01-29 16:10:00",46098,"CKVY",13.96,14.03,14.46,14.78,14.03,69.62,70.2,68.45,0.2,6.261,6.484,5.923,2.727,2.675,142.1,3.457,3.288,231.1674,10.43,0.01339419,0.0165216,0.2117158
"2019-01-29 16:15:00",46099,"CKVY",13.96,13.97,14.06,14.22,13.85,70.07,70.07,68.83,0.2,5.897,6.123,5.576,2.677,2.74,142.5,2.596,3.069,217.9193,10.43,0.009386332,0.011442,0.1744803
"2019-01-29 16:20:00",46100,"CKVY",13.97,14.78,14.36,14.84,13.85,69.11,71.44,69.11,0.205,6.588,6.977,5.949,2.353,2.52,116,8.52,2.192,204.8347,10.43,0.009386332,0.011442,0.1744803
"2019-01-29 16:25:00",46101,"CKVY",13.97,14.65,14.92,15.21,14.53,68.01,69.11,67.12,0.2,6.215,6.634,5.815,2.138,2.195,110.6,2.899,3.069,191.7499,10.43,0.009386332,0.011442,0.1744803
"2019-01-29 16:30:00",46102,"CKVY",13.97,14.16,14.29,14.65,14.04,68.87,68.97,68.01,0.199,5.88,6.073,5.685,2.428,2.262,105.3,3.832,3.507,178.7631,10.43,0.006715492,0.008408844,0.1363673
"2019-01-29 16:35:00",46103,"CKVY",13.97,14.35,14.43,14.59,14.22,68.42,68.9,67.77,0.199,5.855,6.039,5.706,2.742,2.553,117.3,5.221,3.507,166.0077,10.43,0.006715492,0.008408844,0.1363673
"2019-01-29 16:40:00",46104,"CKVY",13.97,13.79,14.29,14.53,13.79,68.42,68.59,68.18,0.194,5.805,6.074,5.309,3.08,2.946,117.8,4.152,3.726,153.6272,10.43,0.006715492,0.008408844,0.1363673
"2019-01-29 16:45:00",46105,"CKVY",13.97,11.32,12.22,13.79,11.07,71.82,71.86,68.11,0.183,4.065,5.309,3.205,3.347,3.185,112.3,2.468,4.384,141.203,10.43,0.004477151,0.00626728,0.09842131
"2019-01-29 16:50:00",46106,"CKVY",13.97,11.94,11.61,11.94,11.19,72.04,72.34,71.82,0.188,4.36,4.712,3.877,3.705,3.578,118.4,3.706,4.603,128.9193,10.42,0.004477151,0.00626728,0.09842131
"2019-01-29 16:55:00",46107,"CKVY",13.98,13.05,11.99,13.05,11.44,72.62,73.93,71.07,0.199,4.845,5.913,3.951,3.761,3.748,102,11.03,3.946,116.7965,10.42,0.004477151,0.00626728,0.09842131
"2019-01-29 17:00:00",46108,"CKVY",13.99,13.67,13.61,13.86,12.93,70.08,72.62,69.63,0.198,5.854,6.154,5.551,3.54,3.71,80.7,4.814,3.946,104.8092,10.42,0.002379266,0.004110672,0.06188243
"2019-01-29 17:05:00",46109,"CKVY",14,13.67,13.63,13.8,13.42,70.29,70.9,69.46,0.198,5.72,6.094,5.33,3.06,3.273,97.3,9.84,3.069,92.70762,10.42,0.002379266,0.004110672,0.06188243
"2019-01-29 17:10:00",46110,"CKVY",13.26,12.06,13.06,13.67,12.06,72,72.69,70.22,0.189,5.56,5.905,4.771,2.648,2.891,131.6,10.78,3.069,78.46831,10.41,0.002379266,0.004110672,0.06188243
"2019-01-29 17:15:00",46111,"CKVY",13.16,8.48,10.13,12.13,8.48,76.81,76.81,71.73,0.172,3.355,4.831,2.472,2.394,2.46,230,22.87,3.288,54.90725,10.41,-0.001323159,-9.828903E-05,0.03096413
"2019-01-29 17:20:00",46112,"CKVY",13.12,9.72,9.16,9.84,8.29,80.7,81.5,76.81,0.191,4.268,5.095,2.595,2.48,2.441,231.2,3.996,3.288,32.9617,10.41,-0.001323159,-9.828903E-05,0.03096413
"2019-01-29 17:25:00",46113,"CKVY",13.1,9.23,9.62,9.84,9.23,78.26,80.6,78.26,0.181,4.536,5.016,3.83,2.406,2.44,228.2,5.306,2.85,16.29291,10.41,-0.001323159,-9.828903E-05,0.03096413
"2019-01-29 17:30:00",46114,"CKVY",13.07,8.05,8.59,9.35,7.991,78.82,78.82,77.37,0.173,3.061,3.951,2.678,1.744,2.13,224.2,0.028,1.315,12.29984,10.4,-0.001912116,-0.001305536,0.01329196
"2019-01-29 17:35:00",46115,"CKVY",13.04,7.809,7.594,7.991,7.435,83.7,83.7,78.82,0.182,3.099,3.911,2.638,0.923,1.297,224.4,0.059,1.315,10.04198,10.4,-0.001912116,-0.001305536,0.01329196
"2019-01-29 17:40:00",46116,"CKVY",13.02,8.43,7.936,8.49,7.623,87.2,87.3,83.7,0.195,4.498,5.485,3.729,0.649,0.729,57.78,55.86,1.534,7.765804,10.4,-0.001912116,-0.001305536,0.01329196
"2019-01-29 17:45:00",46117,"CKVY",13.01,8.25,8.49,8.62,8.25,86.4,87.3,86.3,0.191,5.375,5.591,5.003,0.907,0.756,78.91,19.79,1.754,5.589578,10.4,-0.002199247,-0.002987817,0.004434424
"2019-01-29 17:50:00",46118,"CKVY",12.99,5.959,7.502,8.37,5.835,80.4,86.4,80.4,0.161,3.682,5.134,1.142,1.608,1.222,156.2,12,3.946,3.680722,10.4,-0.002199247,-0.002987817,0.004434424
"2019-01-29 17:55:00",46119,"CKVY",12.99,3.304,4.224,5.835,3.304,80.6,81,78.05,0.142,-0.628,1.096,-1.33,2.456,2.063,157.7,6.882,4.384,2.182513,10.4,-0.002199247,-0.002987817,0.004434424
"2019-01-29 18:00:00",46120,"CKVY",12.98,1.45,2.226,3.428,1.326,83.8,83.8,80.4,0.136,-1.941,-1.227,-2.455,3.231,2.811,161,12.1,3.946,1.130106,10.39,-0.001322481,-0.001579473,0.0003065829
"2019-01-29 18:05:00",46121,"CKVY",12.97,1.327,1.323,1.574,0.955,85,85.5,83.8,0.137,-2.164,-1.767,-2.579,3.586,3.495,177.3,3.921,4.165,0.4831264,10.39,-0.001322481,-0.001579473,0.0003065829
"2019-01-29 18:10:00",46122,"CKVY",12.97,1.084,1.593,2.073,1.022,83.6,85.8,83.5,0.133,-1.916,-1.231,-2.794,3.484,3.527,164.3,3.569,4.165,0.1554921,10.39,-0.001322481,-0.001579473,0.0003065829
"2019-01-29 18:15:00",46123,"CKVY",12.96,0.345,1.148,1.704,0.221,84.1,86.4,83.6,0.13,-2.324,-1.433,-3.502,3.019,3.327,135.8,30.43,3.288,0.02955881,10.39,-0.0007710771,-0.0008289987,2.5E-07
"2019-01-29 18:20:00",46124,"CKVY",12.95,3.569,1.87,3.692,0.221,90.9,91,84.2,0.163,-0.782,1.626,-3.434,2.475,2.682,111.7,18.59,2.85,6.714652E-05,10.38,-0.0007710771,-0.0008289987,2.5E-07
"2019-01-29 18:25:00",46125,"CKVY",12.95,1.965,2.434,3.754,1.838,87.9,90.9,85.8,0.146,-0.42,1.618,-1.447,2.1,2.257,123.4,14.18,3.507,0,10.38,-0.0007710771,-0.0008289987,2.5E-07
"2019-01-29 18:30:00",46126,"CKVY",12.94,1.223,1.535,2.088,1.099,89.1,89.2,87.9,0.143,-1.068,-0.547,-1.556,2.184,2.094,129.3,10.83,3.507,0,10.38,-0.001217137,-0.001436606,2.5E-07
"2019-01-29 18:35:00",46127,"CKVY",12.94,1.472,1.254,1.533,0.914,89.9,90,89.1,0.146,-1.093,-0.743,-1.501,2.499,2.392,136,8.74,3.288,0,10.38,-0.001217137,-0.001436606,2.5E-07
"2019-01-29 18:40:00",46128,"CKVY",12.93,1.6,1.329,1.6,1.103,90.7,90.7,89.5,0.148,-0.969,-0.504,-1.273,2.628,2.587,127.2,11.63,3.069,0,10.38,-0.001217137,-0.001436606,2.5E-07
"2019-01-29 18:45:00",46129,"CKVY",12.92,2.098,1.859,2.222,1.538,91.6,91.6,90.7,0.153,-0.114,0.337,-0.566,2.67,2.667,93.3,8.72,3.288,0,10.38,-0.001178275,-0.001378517,2.5E-07
"2019-01-29 18:50:00",46130,"CKVY",12.91,1.483,1.932,2.222,1.483,91,91.7,91,0.148,-0.006,0.354,-0.537,2.516,2.575,120.1,5.496,2.85,0,10.38,-0.001178275,-0.001378517,2.5E-07
"2019-01-29 18:55:00",46131,"CKVY",12.91,-1.92,0.198,1.545,-1.92,88.7,91.1,88.6,0.123,-1.952,-0.467,-4.45,2.725,2.597,141.8,12.64,3.946,0,10.38,-0.001178275,-0.001378517,2.5E-07
"2019-01-29 19:00:00",46132,"CKVY",12.89,-1.424,-1.997,-1.362,-2.415,89.2,89.2,88.3,0.126,-4.521,-3.785,-5.019,3.329,2.995,169,4.623,4.822,0,10.38,-0.001059587,-0.001223735,2.5E-07
"2019-01-29 19:05:00",46133,"CKVY",12.9,-1.42,-1.586,-1.358,-1.855,87.4,89.2,87.1,0.124,-4.324,-3.785,-4.709,4.135,3.746,177.9,4.435,5.48,0,10.38,-0.001059587,-0.001223735,2.5E-07
"2019-01-29 19:10:00",46134,"CKVY",12.89,-1.476,-1.352,-1.168,-1.663,85.9,87.4,85.8,0.121,-4.346,-4.046,-4.863,4.296,4.286,183.7,2.725,4.822,0,10.38,-0.001059587,-0.001223735,2.5E-07
"2019-01-29 19:15:00",46135,"CKVY",12.89,-1.598,-1.549,-1.29,-1.785,85,86.2,84.8,0.119,-4.851,-4.454,-5.199,3.17,3.833,213.1,31.12,3.069,0,10.38,-0.0006251913,-0.0006567092,2.5E-07
"2019-01-29 19:20:00",46136,"CKVY",12.87,-1.783,-2.008,-1.474,-2.836,86,86.1,83.6,0.12,-5.469,-4.868,-6.561,2.118,2.598,6.274,30.53,3.069,0,10.38,-0.0006251913,-0.0006567092,2.5E-07
"2019-01-29 19:25:00",46137,"CKVY",12.88,-2.402,-2.059,-1.721,-2.464,85.1,86.3,85.1,0.115,-5.314,-4.835,-5.841,1.153,1.589,104.2,45.72,1.754,0,10.38,-0.0006251913,-0.0006567092,2.5E-07
"2019-01-29 19:30:00",46138,"CKVY",12.87,-2.836,-2.702,-2.34,-2.836,84.7,85.2,84.6,0.112,-6.079,-5.711,-6.324,0.877,0.934,106.5,8.53,0.877,0,10.38,-0.001182421,-0.001455133,2.5E-07
"2019-01-29 19:35:00",46139,"CKVY",12.87,-1.906,-2.371,-1.906,-2.897,86.7,86.7,84.5,0.12,-5.596,-4.902,-6.401,0.434,0.713,223.1,34.27,1.315,0,10.38,-0.001182421,-0.001455133,2.5E-07
"2019-01-29 19:40:00",46140,"CKVY",12.87,-2.459,-2.204,-1.842,-2.521,85.7,86.7,85.5,0.116,-5.368,-4.863,-5.761,0.509,0.439,250.6,13.46,1.754,0,10.38,-0.001182421,-0.001455133,2.5E-07
"2019-01-29 19:45:00",46141,"CKVY",12.86,-2.83,-2.684,-2.459,-2.892,85.4,85.8,85.4,0.113,-5.926,-5.675,-6.183,0.576,0.565,225,1.589,1.534,0,10.38,-0.00177971,-0.002529382,2.5E-07
"2019-01-29 19:50:00",46142,"CKVY",12.86,-3.322,-3.094,-2.768,-3.447,84.7,85.5,84.4,0.11,-6.531,-6.061,-6.937,0.467,0.512,224.6,0.093,0,0,10.38,-0.00177971,-0.002529382,2.5E-07
"2019-01-29 19:55:00",46143,"CKVY",12.85,-3.691,-3.542,-3.26,-3.878,85.4,85.4,84.7,0.109,-6.915,-6.728,-7.209,0.165,0.33,224.6,0.034,0.658,0,10.38,-0.00177971,-0.002529382,2.5E-07
"2019-01-29 20:00:00",46144,"CKVY",12.84,-5.116,-4.213,-3.691,-5.24,83.9,85.6,83.9,0.1,-7.582,-6.917,-8.86,0.068,0.077,124.4,51.04,0.658,0,10.39,-0.001879621,-0.002803142,2.5E-07
"2019-01-29 20:05:00",46145,"CKVY",12.84,-5.487,-5.604,-5.178,-5.859,85.3,85.3,83.4,0.1,-9.17,-8.7,-9.56,0.139,0.124,150.3,0.088,0.877,0,10.39,-0.001879621,-0.002803142,2.5E-07
"2019-01-29 20:10:00",46146,"CKVY",12.84,-4.806,-5.164,-4.682,-5.611,86.9,87,85.3,0.105,-8.21,-7.59,-8.81,0.119,0.145,147.1,1.138,0.658,0,10.38,-0.001879621,-0.002803142,2.5E-07
"2019-01-29 20:15:00",46147,"CKVY",12.84,-4.371,-4.555,-4.309,-4.867,86.6,86.9,86.3,0.107,-7.565,-7.296,-7.79,0.281,0.152,131.5,18.05,1.534,0,10.39,-0.001894739,-0.002928644,2.5E-07
"2019-01-29 20:20:00",46148,"CKVY",12.83,-4.801,-4.623,-4.309,-4.986,86.6,86.9,86.5,0.104,-7.563,-7.263,-7.977,0.642,0.439,82.2,5.344,1.534,0,10.39,-0.001894739,-0.002928644,2.5E-07
"2019-01-29 20:25:00",46149,"CKVY",12.82,-4.92,-4.872,-4.735,-5.047,86.4,86.6,86.4,0.104,-7.884,-7.744,-8.05,1.007,0.834,93.7,8.39,1.534,0,10.39,-0.001894739,-0.002928644,2.5E-07
"2019-01-29 20:30:00",46150,"CKVY",12.83,-5.476,-5.22,-4.858,-5.6,86.4,86.5,86.2,0.101,-8.25,-7.897,-8.63,1.408,1.258,108.4,0.725,2.411,0,10.39,-0.001452545,-0.001976907,2.5E-07
"2019-01-29 20:35:00",46151,"CKVY",12.83,-5.909,-5.721,-5.414,-5.971,86.6,86.8,86.3,0.099,-8.69,-8.44,-8.93,1.587,1.539,116.1,4.641,3.069,0,10.39,-0.001452545,-0.001976907,2.5E-07
"2019-01-29 20:40:00",46152,"CKVY",12.82,-5.847,-5.889,-5.785,-5.971,86.4,86.6,86.3,0.099,-8.88,-8.76,-8.99,1.43,1.52,109.2,16.08,1.315,0,10.39,-0.001452545,-0.001976907,2.5E-07
"2019-01-29 20:45:00",46153,"CKVY",12.81,-6.095,-5.891,-5.661,-6.095,85.1,86.4,85.1,0.096,-9.06,-8.75,-9.42,0.857,1.141,81.9,0.107,0,0,10.39,-0.001140348,-0.001446078,2.5E-07
"2019-01-29 20:50:00",46154,"CKVY",12.81,-5.413,-5.606,-5.289,-6.033,85.8,85.8,85.1,0.101,-8.83,-8.45,-9.35,0.347,0.521,88.5,13.67,1.973,0,10.39,-0.001140348,-0.001446078,2.5E-07
"2019-01-29 20:55:00",46155,"CKVY",12.81,-5.289,-5.346,-5.227,-5.537,86.2,86.6,85.8,0.102,-8.39,-8.29,-8.63,0.652,0.47,118.1,0.113,2.63,0,10.39,-0.001140348,-0.001446078,2.5E-07
"2019-01-29 21:00:00",46156,"CKVY",12.8,-7.335,-6.013,-5.351,-7.335,85.8,87,85.8,0.092,-9.01,-8.41,-10.47,1.5,1.079,131.1,6.467,3.288,0,10.39,-0.001486088,-0.002068019,2.5E-07
"2019-01-29 21:05:00",46157,"CKVY",12.8,-9.75,-8.92,-7.273,-9.94,84.7,85.8,84.2,0.08,-12.28,-10.41,-13.28,2.507,2.007,150.8,5.466,4.165,0,10.39,-0.001486088,-0.002068019,2.5E-07
"2019-01-29 21:10:00",46158,"CKVY",12.79,-9.87,-10.01,-9.75,-10.37,85.3,85.4,84.2,0.08,-13.35,-13,-13.82,3.095,2.794,136.6,8.84,4.165,0,10.39,-0.001486088,-0.002068019,2.5E-07
"2019-01-29 21:15:00",46159,"CKVY",12.78,-9.5,-10.04,-9.38,-10.37,84.1,85.5,83.8,0.081,-13.44,-12.89,-13.75,2.816,2.996,192.3,30.09,3.069,0,10.39,-0.0006160744,-0.0006956117,2.5E-07
"2019-01-29 21:20:00",46160,"CKVY",12.79,-8.94,-8.61,-7.95,-9.5,82.9,85.3,82.9,0.082,-12.04,-11.18,-13.01,2.54,2.771,224.7,5.514,4.384,0,10.39,-0.0006160744,-0.0006956117,2.5E-07
"2019-01-29 21:25:00",46161,"CKVY",12.78,-9.87,-9.82,-9,-10.24,82.3,83,81.7,0.078,-13.82,-12.78,-14.25,2.103,2.408,184.4,41.81,3.726,0,10.39,-0.0006160744,-0.0006956117,2.5E-07
"2019-01-29 21:30:00",46162,"CKVY",12.78,-9.99,-9.87,-9.68,-10.05,81.9,82.4,81.9,0.077,-13.81,-13.6,-14.02,1.757,1.892,100.7,7.526,2.192,0,10.39,-0.0006493389,-0.0007428257,2.5E-07
"2019-01-29 21:35:00",46163,"CKVY",12.78,-9.49,-9.88,-9.37,-10.3,82.9,83.1,81.7,0.08,-13.77,-13.14,-14.35,1.219,1.497,74.32,22.52,2.411,0,10.39,-0.0006493389,-0.0007428257,2.5E-07
"2019-01-29 21:40:00",46164,"CKVY",12.77,-9.25,-9.35,-9.18,-9.62,82.3,82.9,82.2,0.08,-13.2,-13,-13.4,0.516,0.798,58.84,0.02,0,0,10.39,-0.0006493389,-0.0007428257,2.5E-07
"2019-01-29 21:45:00",46165,"CKVY",12.77,-8.13,-8.93,-8.07,-9.43,84.1,84.1,82.2,0.086,-12.75,-11.6,-13.39,0.63,0.515,79.57,20.75,2.63,0,10.39,-0.00111819,-0.001491035,2.5E-07
"2019-01-29 21:50:00",46166,"CKVY",12.76,-7.199,-7.344,-7.013,-8.13,85.2,85.6,84,0.091,-10.63,-10.21,-11.67,1.037,0.759,139.5,7.775,2.63,0,10.39,-0.00111819,-0.001491035,2.5E-07
"2019-01-29 21:55:00",46167,"CKVY",12.76,-8.94,-7.72,-7.137,-8.94,83,85.3,83,0.082,-11.14,-10.43,-12.71,1.767,1.408,141.9,9.22,2.85,0,10.4,-0.00111819,-0.001491035,2.5E-07
"2019-01-29 22:00:00",46168,"CKVY",12.76,-10.61,-9.94,-8.81,-10.67,82.3,83.1,81.9,0.075,-13.84,-12.58,-14.66,2.171,1.998,154.4,6.31,3.069,0,10.4,-0.0009985765,-0.001261135,2.5E-07
"2019-01-29 22:05:00",46169,"CKVY",12.75,-10.55,-10.86,-10.49,-11.17,83.3,83.3,81.9,0.076,-14.73,-14.16,-15.13,2.356,2.26,147.2,4.281,3.288,0,10.4,-0.0009985765,-0.001261135,2.5E-07
"2019-01-29 22:10:00",46170,"CKVY",12.75,-11.23,-10.78,-10.36,-11.29,82.7,83.5,82.7,0.073,-14.49,-14.01,-15.09,2.378,2.398,146.2,2.316,3.069,0,10.4,-0.0009985765,-0.001261135,2.5E-07
"2019-01-29 22:15:00",46171,"CKVY",12.75,-10.73,-11.18,-10.54,-11.85,83.6,83.8,82.2,0.076,-14.93,-14.1,-15.74,2.431,2.419,149.6,4.947,2.85,0,10.4,-0.0006022539,-0.0006876069,2.5E-07
"2019-01-29 22:20:00",46172,"CKVY",12.74,-12.16,-11.52,-10.67,-12.22,82.1,83.7,82.1,0.069,-15.3,-14.26,-16.14,2.458,2.464,127.3,9.75,3.288,0,10.4,-0.0006022539,-0.0006876069,2.5E-07
"2019-01-29 22:25:00",46173,"CKVY",12.74,-10.11,-11.46,-10.11,-12.34,84.7,84.7,82,0.079,-15.18,-13.46,-16.29,2.677,2.514,95,6.629,3.507,0,10.4,-0.0006022539,-0.0006876069,2.5E-07
"2019-01-29 22:30:00",46174,"CKVY",12.74,-8.86,-9.59,-8.86,-10.23,84.8,84.8,84.5,0.084,-12.95,-12.21,-13.56,2.809,2.755,107.8,7.95,3.288,0,10.4,-0.0005677863,-0.0006381942,2.5E-07
"2019-01-29 22:35:00",46175,"CKVY",12.73,-8.49,-8.61,-8.31,-9.05,84.5,84.9,84.5,0.085,-11.98,-11.63,-12.43,2.942,2.879,117.8,9.25,3.726,0,10.4,-0.0005677863,-0.0006381942,2.5E-07
"2019-01-29 22:40:00",46176,"CKVY",12.73,-9.79,-8.97,-8.31,-9.92,82.4,84.6,82.3,0.078,-12.6,-11.73,-13.85,2.916,2.961,161.3,15.77,3.288,0,10.4,-0.0005677863,-0.0006381942,2.5E-07
"2019-01-29 22:45:00",46177,"CKVY",12.73,-10.1,-9.81,-9.67,-10.1,81.7,82.5,81.6,0.076,-13.74,-13.55,-14.19,2.716,2.805,178.5,8.86,3.069,0,10.4,-0.000553432,-0.0006080304,2.5E-07
"2019-01-29 22:50:00",46178,"CKVY",12.72,-11.41,-10.93,-9.98,-11.53,80.6,81.6,80.3,0.07,-15.22,-14.06,-15.88,2.685,2.693,160.4,6.364,3.507,0,10.4,-0.000553432,-0.0006080304,2.5E-07
"2019-01-29 22:55:00",46179,"CKVY",12.71,-12.21,-12.1,-11.34,-12.52,81.4,81.4,80.5,0.068,-16.37,-15.66,-16.84,3.104,2.856,151.5,2.115,4.603,0,10.41,-0.000553432,-0.0006080304,2.5E-07
"2019-01-29 23:00:00",46180,"CKVY",12.72,-12.58,-12.43,-11.96,-12.96,82,82.3,81.3,0.068,-16.4,-15.91,-16.98,3.8,3.475,151.5,3.549,4.603,0,10.41,-0.0004233149,-0.0004512633,2.5E-07
"2019-01-29 23:05:00",46181,"CKVY",12.71,-13.39,-12.94,-12.21,-13.58,81.7,82.4,81.7,0.065,-16.86,-16.07,-17.58,3.889,3.9,129.9,10.2,4.165,0,10.41,-0.0004233149,-0.0004512633,2.5E-07
"2019-01-29 23:10:00",46182,"CKVY",12.71,-14.76,-14.35,-13.33,-15.31,80.5,81.7,79.91,0.059,-18.54,-17.33,-19.7,3.427,3.654,136.1,6.019,3.946,0,10.4,-0.0004233149,-0.0004512633,2.5E-07
"2019-01-29 23:15:00",46183,"CKVY",12.69,-13.45,-13.86,-13.33,-14.82,82.3,82.4,80.5,0.065,-17.82,-17.16,-19.09,3.425,3.412,147.8,2.067,4.822,0,10.4,-0.0002978103,-0.0002987096,2.5E-07
"2019-01-29 23:20:00",46184,"CKVY",12.69,-13.7,-13.52,-13.33,-13.76,81.1,82.3,81.1,0.063,-17.53,-17.19,-17.88,3.411,3.39,150.3,1.796,4.165,0,10.4,-0.0002978103,-0.0002987096,2.5E-07
"2019-01-29 23:25:00",46185,"CKVY",12.69,-13.08,-13.61,-13.08,-14.01,81.7,81.7,80.5,0.066,-17.78,-17.08,-18.26,3.627,3.522,149.1,6.159,3.946,0,10.41,-0.0002978103,-0.0002987096,2.5E-07
"2019-01-29 23:30:00",46186,"CKVY",12.69,-13.14,-13.21,-12.96,-13.58,81.3,82,81.3,0.065,-17.23,-16.91,-17.63,3.367,3.496,152.1,7.56,3.946,0,10.41,-0.0003248283,-0.0003315136,2.5E-07
"2019-01-29 23:35:00",46187,"CKVY",12.68,-12.46,-12.8,-12.27,-13.27,81,81.4,80.8,0.067,-16.94,-16.39,-17.4,3.296,3.308,159.4,4.817,3.507,0,10.41,-0.0003248283,-0.0003315136,2.5E-07
"2019-01-29 23:40:00",46188,"CKVY",12.68,-12.03,-12.29,-11.84,-12.65,80.8,81.1,80.5,0.068,-16.52,-16.03,-16.95,3.023,3.213,189.1,10.58,3.288,0,10.41,-0.0003248283,-0.0003315136,2.5E-07
"2019-01-29 23:45:00",46189,"CKVY",12.67,-12.09,-12.13,-11.96,-12.34,80.4,80.8,80.3,0.068,-16.46,-16.22,-16.67,2.482,2.769,210,3.236,2.411,0,10.41,-0.0003912167,-0.0004122433,2.5E-07
"2019-01-29 23:50:00",46190,"CKVY",12.67,-11.16,-11.88,-11.1,-12.34,81.2,81.2,80.2,0.072,-16.19,-15.26,-16.69,2.138,2.28,203.9,2.914,2.63,0,10.41,-0.0003912167,-0.0004122433,2.5E-07
"2019-01-29 23:55:00",46191,"CKVY",12.66,-9.67,-10.44,-9.67,-11.28,82.8,82.8,81.2,0.079,-14.42,-13.48,-15.46,2.461,2.251,207.4,2.922,4.603,0,10.41,-0.0003912167,-0.0004122433,2.5E-07
"2019-01-30 00:00:00",46192,"CKVY",12.66,-9.85,-9.63,-9.42,-9.91,80.6,82.8,80.6,0.076,-13.67,-13.34,-14.24,2.271,2.374,184.1,11.93,3.069,0,10.41,-0.0006041096,-0.0006897953,2.5E-07
"2019-01-30 00:05:00",46193,"CKVY",12.65,-11.59,-10.57,-9.73,-11.59,79.51,80.6,79.37,0.069,-15.05,-14.07,-16.17,2.127,2.222,152.7,23.48,2.192,0,10.42,-0.0006041096,-0.0006897953,2.5E-07
"2019-01-30 00:10:00",46194,"CKVY",12.65,-13.51,-12.47,-11.46,-13.57,79.03,79.78,78.96,0.062,-17.04,-16.05,-18.23,1.849,1.976,89.2,11.12,3.726,0,10.42,-0.0006041096,-0.0006897953,2.5E-07
"2019-01-30 00:15:00",46195,"CKVY",12.65,-13.26,-13.18,-12.89,-13.63,80.1,80.4,79.03,0.064,-17.61,-17.25,-18.25,2.601,2.21,83.5,2.909,4.165,0,10.42,-0.0005794191,-0.000666917,2.5E-07
"2019-01-30 00:20:00",46196,"CKVY",12.64,-13.39,-13.4,-13.2,-13.63,80,80.2,79.79,0.063,-17.82,-17.57,-18.08,3.024,2.832,96.6,3.903,3.288,0,10.42,-0.0005794191,-0.000666917,2.5E-07
"2019-01-30 00:25:00",46197,"CKVY",12.64,-12.89,-13.21,-12.89,-13.45,80.5,80.5,79.96,0.065,-17.58,-17.19,-17.86,3.119,3.099,98.6,3.221,3.507,0,10.42,-0.0005794191,-0.000666917,2.5E-07
"2019-01-30 00:30:00",46198,"CKVY",12.62,-12.33,-12.74,-12.27,-13.01,80.9,80.9,80.4,0.067,-17.01,-16.48,-17.33,2.853,2.983,101.1,5.762,3.288,0,10.42,-0.0003898146,-0.0004136417,2.5E-07
"2019-01-30 00:35:00",46199,"CKVY",12.64,-12.27,-12.34,-12.2,-12.51,80.5,81,80.4,0.067,-16.61,-16.47,-16.79,2.589,2.726,102.3,8.74,2.85,0,10.42,-0.0003898146,-0.0004136417,2.5E-07
"2019-01-30 00:40:00",46200,"CKVY",12.62,-11.83,-11.96,-11.77,-12.33,80.3,80.9,80.3,0.069,-16.25,-16.01,-16.63,2.09,2.365,90.4,10.17,2.63,0,10.42,-0.0003898146,-0.0004136417,2.5E-07
"2019-01-30 00:45:00",46201,"CKVY",12.63,-12.2,-12,-11.83,-12.26,79.66,80.4,79.52,0.067,-16.47,-16.19,-16.77,1.405,1.721,124,4.493,1.754,0,10.42,-0.0005545024,-0.0006311422,2.5E-07
"2019-01-30 00:50:00",46202,"CKVY",12.63,-12.14,-12.24,-12.08,-12.45,79.39,79.7,79.21,0.067,-16.81,-16.59,-17.07,0.844,1.09,146.1,28.31,1.534,0,10.42,-0.0005545024,-0.0006311422,2.5E-07
"2019-01-30 00:55:00",46203,"CKVY",12.63,-12.7,-12.4,-12.08,-12.82,78.77,79.46,78.7,0.064,-17.04,-16.66,-17.57,0.449,0.652,146.8,10.23,1.096,0,10.42,-0.0005545024,-0.0006311422,2.5E-07
"2019-01-30 01:00:00",46204,"CKVY",12.62,-12.51,-12.68,-12.45,-12.95,79.66,79.66,78.66,0.066,-17.33,-16.99,-17.7,0.355,0.392,299.9,74.36,1.534,0,10.42,-0.001047109,-0.001438614,2.5E-07
"2019-01-30 01:05:00",46205,"CKVY",12.61,-11.64,-12,-11.58,-12.64,80.2,80.6,79.63,0.069,-16.38,-15.92,-17.16,0.325,0.379,297.1,29.15,1.315,0,10.42,-0.001047109,-0.001438614,2.5E-07
"2019-01-30 01:10:00",46206,"CKVY",12.61,-12.2,-12,-11.58,-12.39,79.42,80.2,79.35,0.067,-16.5,-15.97,-16.97,0.266,0.28,229.1,7.876,1.096,0,10.42,-0.001047109,-0.001438614,2.5E-07
"2019-01-30 01:15:00",46207,"CKVY",12.61,-13.01,-12.56,-12.14,-13.07,78.52,79.42,78.42,0.063,-17.25,-16.74,-17.86,0.186,0.258,182.7,21.84,1.096,0,10.43,-0.00128109,-0.001901776,2.5E-07
"2019-01-30 01:20:00",46208,"CKVY",12.6,-14,-13.54,-12.95,-14.06,78.52,78.56,78.11,0.06,-18.37,-17.75,-18.84,0.537,0.277,109.4,12.38,2.411,0,10.43,-0.00128109,-0.001901776,2.5E-07
"2019-01-30 01:25:00",46209,"CKVY",12.6,-13.57,-13.95,-13.57,-14.25,79.28,79.28,78.49,0.062,-18.59,-18.15,-18.95,0.954,0.782,95.7,8.33,2.411,0,10.43,-0.00128109,-0.001901776,2.5E-07
"2019-01-30 01:30:00",46210,"CKVY",12.59,-13.13,-13.47,-13.07,-13.75,79.35,79.35,78.9,0.064,-18.1,-17.65,-18.34,0.898,0.924,77.65,10.42,0.438,0,10.43,-0.001010366,-0.001399121,2.5E-07
"2019-01-30 01:35:00",46211,"CKVY",12.58,-12.39,-12.67,-12.26,-13.2,80.2,80.2,79.32,0.067,-17.12,-16.66,-17.77,0.463,0.734,32.03,20.56,0.658,0,10.43,-0.001010366,-0.001399121,2.5E-07
"2019-01-30 01:40:00",46212,"CKVY",12.58,-10.96,-11.65,-10.84,-12.39,81.2,81.2,80.1,0.072,-15.94,-15.01,-16.77,0.251,0.252,296.1,6.685,1.534,0,10.43,-0.001010366,-0.001399121,2.5E-07
"2019-01-30 01:45:00",46213,"CKVY",12.57,-9.84,-10.89,-9.84,-11.4,82.6,82.6,80.8,0.078,-15.04,-13.7,-15.64,0.778,0.497,276.2,14.62,2.192,0,10.43,-0.001200984,-0.001717031,2.5E-07
"2019-01-30 01:50:00",46214,"CKVY",12.57,-12.7,-9.78,-7.549,-12.7,79.49,84.8,79.49,0.065,-13.68,-10.91,-17.25,1.644,1.173,248.4,6.661,3.726,0,10.43,-0.001200984,-0.001717031,2.5E-07
"2019-01-30 01:55:00",46215,"CKVY",12.56,-15.31,-14.09,-12.7,-15.31,78.32,79.56,78.28,0.056,-18.74,-17.23,-20.09,2.255,2.025,257.9,7.341,3.507,0,10.43,-0.001200984,-0.001717031,2.5E-07
"2019-01-30 02:00:00",46216,"CKVY",12.56,-15.31,-15.65,-15.24,-16.11,79.28,79.35,78.28,0.057,-20.35,-19.79,-20.85,2.662,2.494,276.5,7.626,3.288,0,10.56,-0.0006115358,-0.0007216494,2.5E-07
"2019-01-30 02:05:00",46217,"CKVY",12.54,-15.93,-15.64,-15.18,-16.11,78.28,79.39,78.15,0.054,-20.31,-19.71,-20.9,2.294,2.537,282.7,12.75,2.411,0,10.43,-0.0006115358,-0.0007216494,2.5E-07
"2019-01-30 02:10:00",46218,"CKVY",12.55,-15.99,-16.25,-15.86,-16.61,77.84,78.32,77.35,0.054,-21.15,-20.65,-21.57,1.499,1.863,229.9,80.7,1.096,0,10.43,-0.0006115358,-0.0007216494,2.5E-07
"2019-01-30 02:15:00",46219,"CKVY",12.55,-14.81,-15.38,-14.81,-16.05,78.52,78.59,77.77,0.058,-20.17,-19.53,-20.93,0.674,1.028,112,4.571,1.534,0,10.43,-0.0005384109,-0.0006361346,2.5E-07
"2019-01-30 02:20:00",46220,"CKVY",12.54,-13.38,-14.17,-13.32,-14.99,79.8,79.8,78.52,0.063,-18.77,-17.78,-19.73,0.582,0.593,105.9,7.593,1.754,0,10.43,-0.0005384109,-0.0006361346,2.5E-07
"2019-01-30 02:25:00",46221,"CKVY",12.54,-13.07,-13.14,-12.95,-13.38,79.22,79.83,79.22,0.064,-17.66,-17.49,-17.87,0.676,0.686,90.4,0.654,1.315,0,10.43,-0.0005384109,-0.0006361346,2.5E-07
"2019-01-30 02:30:00",46222,"CKVY",12.53,-12.76,-12.92,-12.64,-13.13,79.15,79.28,78.91,0.065,-17.56,-17.27,-17.75,0.566,0.661,90.3,0.07,0,0,10.43,-0.001030635,-0.001431138,2.5E-07
"2019-01-30 02:35:00",46223,"CKVY",12.53,-12.08,-12.35,-12.01,-12.76,79.15,79.29,79.08,0.067,-16.98,-16.66,-17.39,0.147,0.375,90.3,0.014,0,0,10.43,-0.001030635,-0.001431138,2.5E-07
"2019-01-30 02:40:00",46224,"CKVY",12.53,-12.82,-11.76,-10.96,-12.82,79.05,80.7,79.05,0.064,-16.25,-15.25,-17.48,0.469,0.219,36.28,22.59,1.973,0,10.43,-0.001030635,-0.001431138,2.5E-07
"2019-01-30 02:45:00",46225,"CKVY",12.52,-12.82,-12.44,-12.07,-12.94,78.57,79.71,78.57,0.064,-17.05,-16.59,-17.61,0.718,0.643,42.14,33.31,1.973,0,10.44,-0.001218063,-0.001768508,2.5E-07
"2019-01-30 02:50:00",46226,"CKVY",12.51,-13.31,-13.41,-12.69,-13.81,78.75,78.75,78.05,0.062,-18.22,-17.47,-18.66,0.931,0.857,209.1,9.99,1.315,0,10.44,-0.001218063,-0.001768508,2.5E-07
"2019-01-30 02:55:00",46227,"CKVY",12.51,-13.06,-13.02,-12.82,-13.5,79.03,79.37,78.68,0.064,-17.64,-17.43,-18.21,0.471,0.742,213.1,0.048,0.438,0,10.44,-0.001218063,-0.001768508,2.5E-07
"2019-01-30 03:00:00",46228,"CKVY",12.49,-12.75,-12.71,-12.44,-13.13,79.24,79.45,79.03,0.065,-17.32,-17.02,-17.78,0.399,0.362,214.9,3.763,1.534,0,10.44,-0.001043592,-0.00144729,2.5E-07
"2019-01-30 03:05:00",46229,"CKVY",12.5,-14.18,-13.29,-12.63,-14.18,78.76,79.24,78.69,0.06,-17.94,-17.26,-18.88,0.639,0.501,230,3.957,1.754,0,10.44,-0.001043592,-0.00144729,2.5E-07
"2019-01-30 03:10:00",46230,"CKVY",12.49,-14.86,-14.42,-14.06,-14.92,77.86,78.79,77.83,0.057,-19.17,-18.76,-19.82,0.738,0.707,212.8,30.66,1.315,0,10.44,-0.001043592,-0.00144729,2.5E-07
"2019-01-30 03:15:00",46231,"CKVY",12.49,-15.05,-15.06,-14.8,-15.36,77.93,77.93,77.55,0.057,-19.99,-19.7,-20.31,0.668,0.695,144.5,4.658,1.534,0,10.48,-0.0009921941,-0.001379524,2.5E-07
"2019-01-30 03:20:00",46232,"CKVY",12.48,-17.53,-16.04,-14.92,-17.72,76.48,78.21,76.48,0.049,-21.01,-19.74,-22.87,0.912,0.752,121.7,6.368,2.63,0,10.5,-0.0009921941,-0.001379524,2.5E-07
"2019-01-30 03:25:00",46233,"CKVY",12.48,-17.84,-17.93,-17.53,-18.28,76.9,77.07,76.38,0.048,-23.05,-22.69,-23.41,1.472,1.199,139.4,3.873,2.63,0,10.44,-0.0009921941,-0.001379524,2.5E-07
"2019-01-30 03:30:00",46234,"CKVY",12.47,-17.34,-17.77,-17.28,-18.21,77.21,77.24,76.59,0.05,-22.83,-22.29,-23.33,1.775,1.705,158,2.938,1.973,0,10.44,-0.0006448475,-0.0008166626,2.5E-07
"2019-01-30 03:35:00",46235,"CKVY",12.47,-17.47,-17.48,-17.22,-17.72,76.97,77.24,76.76,0.049,-22.54,-22.26,-22.8,1.176,1.46,177.9,54.71,1.754,0,10.44,-0.0006448475,-0.0008166626,2.5E-07
"2019-01-30 03:40:00",46236,"CKVY",12.46,-17.53,-17.43,-17.22,-17.72,77.17,77.41,76.93,0.049,-22.42,-22.2,-22.73,0.919,1.063,281.5,8.27,2.192,0,10.44,-0.0006448475,-0.0008166626,2.5E-07
"2019-01-30 03:45:00",46237,"CKVY",12.46,-17.66,-17.68,-17.53,-17.9,76.97,77.17,76.72,0.049,-22.74,-22.55,-22.98,0.547,0.687,313,15.31,0.658,0,10.44,-0.0006813652,-0.0008807082,2.5E-07
"2019-01-30 03:50:00",46238,"CKVY",12.45,-17.16,-17.45,-17.03,-17.78,77.1,77.1,76.79,0.05,-22.51,-22.07,-22.84,0.513,0.548,5.118,54.38,1.096,0,10.44,-0.0006813652,-0.0008807082,2.5E-07
"2019-01-30 03:55:00",46239,"CKVY",12.45,-17.22,-17.11,-16.91,-17.34,77.21,77.24,77.03,0.05,-22.14,-21.93,-22.36,0.643,0.524,92.5,3.099,2.192,0,10.44,-0.0006813652,-0.0008807082,2.5E-07
"2019-01-30 04:00:00",46240,"CKVY",12.44,-16.79,-17.07,-16.72,-17.34,77.69,77.79,77.17,0.052,-22.02,-21.61,-22.35,1.383,0.995,101.6,1.938,2.85,0,10.44,-0.0008322248,-0.001143379,2.5E-07
"2019-01-30 04:05:00",46241,"CKVY",12.44,-16.66,-17.08,-16.6,-17.41,77.83,77.86,77.21,0.052,-22.02,-21.46,-22.41,2.12,1.764,107.9,5.084,2.85,0,10.44,-0.0008322248,-0.001143379,2.5E-07
"2019-01-30 04:10:00",46242,"CKVY",12.43,-17.41,-16.33,-15.67,-17.53,77,78.66,77,0.05,-21.14,-20.36,-22.57,2.289,2.269,131.6,8.2,2.85,0,10.44,-0.0008322248,-0.001143379,2.5E-07
"2019-01-30 04:15:00",46243,"CKVY",12.43,-18.21,-18.33,-17.41,-18.77,76.45,76.97,75.86,0.047,-23.56,-22.47,-24.05,2.134,2.229,175.5,26,2.85,0,10.44,-0.0004301087,-0.0004902005,2.5E-07
"2019-01-30 04:20:00",46244,"CKVY",12.43,-19.46,-18.42,-17.22,-19.64,75.83,77.38,75.76,0.044,-23.56,-22.18,-24.91,2.119,2.179,212.7,9.34,3.726,0,10.44,-0.0004301087,-0.0004902005,2.5E-07
"2019-01-30 04:25:00",46245,"CKVY",12.43,-19.39,-19.56,-19.33,-19.77,75.93,76,75.69,0.044,-24.84,-24.58,-25.06,1.833,1.955,205.6,9.91,1.973,0,10.44,-0.0004301087,-0.0004902005,2.5E-07
"2019-01-30 04:30:00",46246,"CKVY",12.42,-19.02,-19.06,-18.77,-19.46,76.24,76.31,75.93,0.045,-24.28,-23.97,-24.72,1.761,1.749,174.2,9.58,2.85,0,10.44,-0.000406151,-0.0004668176,2.5E-07
"2019-01-30 04:35:00",46247,"CKVY",12.42,-19.27,-18.92,-18.71,-19.33,76.14,76.41,76.1,0.045,-24.11,-23.91,-24.55,1.861,1.759,143.2,10.41,4.165,0,10.44,-0.000406151,-0.0004668176,2.5E-07
"2019-01-30 04:40:00",46248,"CKVY",12.41,-21.19,-20.23,-19.14,-21.26,75,76.21,74.97,0.04,-25.57,-24.35,-26.7,2.389,2.098,119.3,8.84,3.288,0,10.44,-0.000406151,-0.0004668176,2.5E-07
"2019-01-30 04:45:00",46249,"CKVY",12.41,-21.07,-21.38,-21.01,-21.57,75.52,75.52,74.9,0.04,-26.79,-26.33,-27.01,2.943,2.707,101.3,4.847,3.946,0,10.44,-0.0003360127,-0.0003743999,2.5E-07
"2019-01-30 04:50:00",46250,"CKVY",12.41,-20.63,-20.56,-20.14,-21.19,75.69,76.14,75.48,0.041,-25.8,-25.33,-26.49,3.07,3.031,98.5,4.671,3.726,0,10.44,-0.0003360127,-0.0003743999,2.5E-07
"2019-01-30 04:55:00",46251,"CKVY",12.41,-20.08,-20.53,-20.08,-20.82,76.07,76.07,75.52,0.043,-25.81,-25.29,-26.14,3.004,3.03,102,5.136,3.288,0,10.44,-0.0003360127,-0.0003743999,2.5E-07
"2019-01-30 05:00:00",46252,"CKVY",12.39,-18.34,-19.16,-18.34,-20.2,77.1,77.14,76.03,0.047,-24.24,-23.33,-25.42,2.789,2.903,119.7,6.718,3.288,0,10.44,-0.0002216614,-0.0002226035,2.5E-07
"2019-01-30 05:05:00",46253,"CKVY",12.38,-18.03,-18.06,-17.9,-18.46,76.93,77.31,76.9,0.048,-23.06,-22.87,-23.46,2.569,2.692,127.9,3.322,3.069,0,10.45,-0.0002216614,-0.0002226035,2.5E-07
"2019-01-30 05:10:00",46254,"CKVY",12.38,-18.96,-18.62,-18.03,-19.14,76,76.97,75.93,0.045,-23.79,-23.07,-24.41,2.367,2.466,121.3,6.631,2.63,0,10.45,-0.0002216614,-0.0002226035,2.5E-07
"2019-01-30 05:15:00",46255,"CKVY",12.38,-18.03,-18.49,-18.03,-19.08,76.9,76.9,75.97,0.048,-23.63,-23.09,-24.34,2.383,2.358,117.5,3.171,3.288,0,10.45,-0.0003238854,-0.0003499427,2.5E-07
"2019-01-30 05:20:00",46256,"CKVY",12.38,-17.09,-17.64,-17.03,-18.15,77.45,77.52,76.83,0.051,-22.65,-21.97,-23.22,2.614,2.462,115.2,5.553,3.507,0,10.45,-0.0003238854,-0.0003499427,2.5E-07
"2019-01-30 05:25:00",46257,"CKVY",12.37,-16.47,-16.69,-16.41,-17.16,77.66,77.76,77.45,0.053,-21.6,-21.31,-22.09,2.892,2.768,119.4,3.66,3.288,0,10.47,-0.0003238854,-0.0003499427,2.5E-07
"2019-01-30 05:30:00",46258,"CKVY",12.38,-16.23,-16.7,-16.16,-17.09,77.83,77.87,77.14,0.053,-21.66,-21.03,-22.1,2.928,2.93,131.9,1.459,3.288,0,10.45,-0.0003209019,-0.0003403073,2.5E-07
"2019-01-30 05:35:00",46259,"CKVY",12.37,-18.33,-16.87,-16.1,-18.33,75.74,77.94,75.7,0.047,-21.92,-20.96,-23.67,2.49,2.743,164.6,29.98,2.63,0,10.46,-0.0003209019,-0.0003403073,2.5E-07
"2019-01-30 05:40:00",46260,"CKVY",12.37,-20.44,-19.47,-18.21,-20.57,74.91,75.81,74.7,0.041,-24.91,-23.55,-26.05,2.156,2.287,205.7,11.58,2.63,0,10.46,-0.0003209019,-0.0003403073,2.5E-07
"2019-01-30 05:45:00",46261,"CKVY",12.37,-20.32,-20.5,-20.26,-20.75,75.29,75.4,74.81,0.042,-25.94,-25.63,-26.2,1.765,1.947,205.9,4.361,2.411,0,10.46,-0.0003351693,-0.0003678074,2.5E-07
"2019-01-30 05:50:00",46262,"CKVY",12.37,-20.19,-20.26,-20.13,-20.44,75.47,75.54,75.36,0.042,-25.62,-25.47,-25.82,1.558,1.651,191.8,11.92,1.973,0,10.46,-0.0003351693,-0.0003678074,2.5E-07
"2019-01-30 05:55:00",46263,"CKVY",12.36,-20.07,-20.06,-19.88,-20.26,75.47,75.57,75.37,0.042,-25.42,-25.24,-25.62,1.41,1.513,173,5.269,2.192,0,10.45,-0.0003351693,-0.0003678074,2.5E-07
"2019-01-30 06:00:00",46264,"CKVY",12.36,-20.07,-20.03,-19.88,-20.19,75.4,75.61,75.3,0.042,-25.39,-25.23,-25.58,1.216,1.345,176.3,2.059,1.534,0,10.46,-0.0004744919,-0.0005754676,2.5E-07
"2019-01-30 06:05:00",46265,"CKVY",12.36,-19.76,-19.82,-19.63,-20.07,75.58,75.65,75.33,0.043,-25.17,-24.97,-25.45,1.204,1.175,175.8,8.21,1.754,0,10.46,-0.0004744919,-0.0005754676,2.5E-07
"2019-01-30 06:10:00",46266,"CKVY",12.36,-18.45,-19.32,-18.33,-19.94,76.68,76.78,75.34,0.047,-24.59,-23.44,-25.3,1.369,1.223,185,15.64,6.357,0,10.46,-0.0004744919,-0.0005754676,2.5E-07
"2019-01-30 06:15:00",46267,"CKVY",12.35,-19.2,-18.98,-18.45,-19.39,75.75,76.72,75.75,0.045,-24.18,-23.55,-24.68,1.308,1.365,219,1.336,1.754,0,10.46,-0.0005609414,-0.0007044137,2.5E-07
"2019-01-30 06:20:00",46268,"CKVY",12.35,-20.75,-19.61,-19.14,-20.75,74.78,75.82,74.75,0.041,-24.97,-24.44,-26.26,1.518,1.325,128.2,40.15,3.726,0,10.46,-0.0005609414,-0.0007044137,2.5E-07
"2019-01-30 06:25:00",46269,"CKVY",12.34,-20.81,-21.07,-20.75,-21.37,75.47,75.47,74.61,0.041,-26.54,-26.11,-26.86,2.055,1.837,78.1,1.466,4.165,0,10.46,-0.0005609414,-0.0007044137,2.5E-07
"2019-01-30 06:30:00",46270,"CKVY",12.35,-20.32,-20.61,-20.26,-20.94,75.82,75.89,75.37,0.042,-25.91,-25.5,-26.28,3.002,2.514,84.1,3.826,4.603,0,10.46,-0.0003834761,-0.0004426098,2.5E-07
"2019-01-30 06:35:00",46271,"CKVY",12.33,-19.39,-19.99,-19.39,-20.32,76.3,76.3,75.72,0.044,-25.23,-24.56,-25.6,3.378,3.293,96.3,2.191,3.507,0,10.46,-0.0003834761,-0.0004426098,2.5E-07
"2019-01-30 06:40:00",46272,"CKVY",12.35,-18.33,-18.88,-18.14,-19.45,76.85,76.99,76.23,0.047,-23.99,-23.19,-24.63,3.325,3.382,119.8,9,3.946,0,10.46,-0.0003834761,-0.0004426098,2.5E-07
"2019-01-30 06:45:00",46273,"CKVY",12.33,-19.39,-18.85,-18.27,-19.63,75.75,76.92,75.68,0.044,-24.04,-23.33,-24.93,3.01,3.186,156.5,10.17,3.726,0,10.46,-0.000196372,-0.0001885566,2.5E-07
"2019-01-30 06:50:00",46274,"CKVY",12.32,-19.01,-19.19,-18.89,-19.57,75.96,76.03,75.65,0.045,-24.47,-24.16,-24.89,2.612,2.825,176.9,1.904,2.192,0,10.46,-0.000196372,-0.0001885566,2.5E-07
"2019-01-30 06:55:00",46275,"CKVY",12.34,-20.13,-19.43,-18.77,-20.13,75.23,76.1,75.2,0.042,-24.76,-24,-25.55,1.928,2.269,216.7,7.674,1.973,0,10.46,-0.000196372,-0.0001885566,2.5E-07
"2019-01-30 07:00:00",46276,"CKVY",12.34,-20.5,-20.35,-20.07,-20.63,75.23,75.34,75.13,0.041,-25.77,-25.49,-26.04,1.424,1.623,218.1,3.042,1.534,0,10.46,-0.0003353353,-0.0003711921,2.5E-07
"2019-01-30 07:05:00",46277,"CKVY",12.33,-20.44,-20.42,-20.26,-20.63,75.34,75.41,75.13,0.042,-25.82,-25.62,-26.05,1.37,1.364,206.1,3.179,2.411,0,10.46,-0.0003353353,-0.0003711921,2.5E-07
"2019-01-30 07:10:00",46278,"CKVY",12.33,-20.5,-20.36,-20.19,-20.63,75.27,75.51,75.27,0.041,-25.73,-25.56,-26.02,1.423,1.422,210.3,2.412,2.63,0,10.46,-0.0003353353,-0.0003711921,2.5E-07
"2019-01-30 07:15:00",46279,"CKVY",12.31,-20.75,-20.75,-20.38,-21,74.99,75.3,74.89,0.041,-26.2,-25.79,-26.45,1.57,1.478,190.8,14.91,2.192,0.0004499541,10.46,-0.000482677,-0.0005913266,2.5E-07
"2019-01-30 07:20:00",46280,"CKVY",12.32,-20.07,-20.4,-19.94,-20.88,75.58,75.61,74.96,0.042,-25.79,-25.27,-26.31,1.727,1.673,178.3,1.746,2.63,0.04660521,10.46,-0.000482677,-0.0005913266,2.5E-07
"2019-01-30 07:25:00",46281,"CKVY",12.33,-20.5,-20.16,-19.88,-20.57,75.06,75.68,74.92,0.041,-25.54,-25.19,-26.02,1.415,1.549,179.3,0.374,1.973,0.1945727,10.46,-0.000482677,-0.0005913266,2.5E-07
"2019-01-30 07:30:00",46282,"CKVY",12.32,-20.81,-20.58,-20.38,-20.88,74.75,75.09,74.68,0.04,-26.05,-25.83,-26.41,0.868,1.167,178.7,0.028,0.877,0.5286382,10.46,-0.000469319,-0.0005714358,0.0005669334
"2019-01-30 07:35:00",46283,"CKVY",12.32,-20.81,-20.9,-20.69,-21.12,74.89,74.92,74.58,0.04,-26.41,-26.22,-26.62,0.469,0.633,124.7,27.8,1.315,1.143175,10.47,-0.000469319,-0.0005714358,0.0005669334
"2019-01-30 07:40:00",46284,"CKVY",12.32,-20.75,-20.76,-20.63,-21,75.09,75.13,74.89,0.041,-26.2,-26.06,-26.47,0.626,0.552,100.4,5.168,1.534,2.116527,10.47,-0.000469319,-0.0005714358,0.0005669334
"2019-01-30 07:45:00",46285,"CKVY",12.33,-20.5,-20.68,-20.44,-20.88,75.16,75.2,74.96,0.041,-26.12,-25.86,-26.33,0.879,0.731,100.4,5.92,1.315,3.546585,10.46,-0.0006610999,-0.000912403,0.005316658
"2019-01-30 07:50:00",46286,"CKVY",12.33,-20.63,-20.51,-20.32,-20.75,74.92,75.27,74.89,0.041,-25.95,-25.72,-26.23,0.805,0.887,95.4,0.312,1.096,5.374095,10.47,-0.0006610999,-0.000912403,0.005316658
"2019-01-30 07:55:00",46287,"CKVY",12.35,-20.32,-20.39,-20.19,-20.69,75.09,75.16,74.92,0.042,-25.84,-25.65,-26.16,0.82,0.774,90.5,7.693,1.754,7.445272,10.47,-0.0006610999,-0.000912403,0.005316658
"2019-01-30 08:00:00",46288,"CKVY",12.42,-19.51,-19.91,-19.39,-20.44,75.65,75.75,75.03,0.044,-25.27,-24.7,-25.9,1.1,0.978,77,4.503,1.973,9.98414,10.47,-0.0007238382,-0.0006600207,0.01484903
"2019-01-30 08:05:00",46289,"CKVY",12.54,-18.52,-18.97,-18.45,-19.57,75.68,75.75,75.51,0.046,-24.32,-23.8,-24.9,1.138,1.147,75.62,1.236,1.315,19.42172,10.47,-0.0007238382,-0.0006600207,0.01484903
"2019-01-30 08:10:00",46290,"CKVY",12.93,-18.76,-18.62,-18.33,-18.89,74.92,75.75,74.85,0.045,-24.05,-23.7,-24.43,1.141,1.09,93.4,9.26,2.192,31.34813,10.47,-0.0007238382,-0.0006600207,0.01484903
"2019-01-30 08:15:00",46291,"CKVY",13.4,-18.39,-18.63,-18.33,-18.95,75.1,75.17,74.85,0.046,-24.14,-23.85,-24.48,1.251,1.177,107,2.213,2.411,47.92747,10.47,-0.0003703069,-0.0002448602,0.03478853
"2019-01-30 08:20:00",46292,"CKVY",13.99,-17.21,-17.97,-17.21,-18.52,75.58,75.68,75.03,0.049,-23.4,-22.6,-24.02,1.747,1.45,120.6,5.741,2.63,58.7023,10.48,-0.0003703069,-0.0002448602,0.03478853
"2019-01-30 08:25:00",46293,"CKVY",13.95,-17.15,-16.99,-16.65,-17.4,75.2,75.69,75.13,0.049,-22.41,-22.05,-22.81,2.317,2.072,135.6,4.342,3.507,74.36329,10.48,-0.0003703069,-0.0002448602,0.03478853
"2019-01-30 08:30:00",46294,"CKVY",14.65,-16.59,-17.11,-16.53,-17.58,75.45,75.48,74.86,0.051,-22.63,-22,-23.16,2.601,2.505,152.6,3.463,3.507,90.17905,10.48,0.0007102279,0.001014943,0.06783295
"2019-01-30 08:35:00",46295,"CKVY",14.15,-14.67,-15.53,-14.6,-16.65,76.34,76.44,75.41,0.057,-20.88,-19.89,-22.1,2.57,2.566,164.6,10.54,3.288,108.4948,10.48,0.0007102279,0.001014943,0.06783295
"2019-01-30 08:40:00",46296,"CKVY",14.56,-18.95,-16.48,-14.54,-18.95,73.1,76.34,73.06,0.044,-22.14,-19.83,-24.94,2.421,2.513,224.8,17.43,3.069,122.6057,10.48,0.0007102279,0.001014943,0.06783295
"2019-01-30 08:45:00",46297,"CKVY",14.5,-18.27,-18.75,-18.27,-19.14,74.13,74.13,73.06,0.046,-24.62,-24.01,-25.1,2.235,2.312,217.2,2.597,2.85,135.8394,10.49,0.001719402,0.00214673,0.1057061
"2019-01-30 08:50:00",46298,"CKVY",14.47,-15.29,-17.15,-15.29,-18.39,76.16,76.16,74.06,0.055,-22.73,-20.6,-24.15,2.219,2.212,192.3,13.81,3.726,149.6951,10.49,0.001719402,0.00214673,0.1057061
"2019-01-30 08:55:00",46299,"CKVY",14.44,-14.79,-14.74,-14.42,-15.41,75.47,76.34,75.44,0.056,-20.11,-19.76,-20.72,2.391,2.32,169.9,5.598,3.507,164.4313,10.49,0.001719402,0.00214673,0.1057061
"2019-01-30 09:00:00",46300,"CKVY",14.42,-15.91,-15.18,-14.67,-16.03,74.16,75.51,74.16,0.052,-20.82,-20.16,-21.83,2.557,2.45,152.2,5.534,3.288,178.6829,10.49,0.002744257,0.003231046,0.1447716
"2019-01-30 09:05:00",46301,"CKVY",14.41,-16.16,-16.16,-15.91,-16.34,74.37,74.4,74.06,0.051,-21.94,-21.7,-22.1,3.027,2.817,145.5,2.201,4.165,191.7785,10.5,0.002744257,0.003231046,0.1447716
"2019-01-30 09:10:00",46302,"CKVY",14.4,-16.47,-16.2,-15.97,-16.59,74.16,74.58,74.13,0.05,-21.95,-21.69,-22.39,3.052,3.077,139.8,7.908,4.165,204.9648,10.5,0.002744257,0.003231046,0.1447716
"2019-01-30 09:15:00",46303,"CKVY",14.4,-15.91,-16.43,-15.85,-16.84,74.68,74.68,73.89,0.052,-22.21,-21.52,-22.67,2.995,3.054,133.2,3.436,3.069,217.6915,10.5,0.003515698,0.004120972,0.1838187
"2019-01-30 09:20:00",46304,"CKVY",14.39,-14.79,-15.23,-14.67,-15.97,75.13,75.27,74.65,0.055,-20.84,-20.25,-21.64,2.56,2.8,137,4.214,2.63,231.1578,10.5,0.003515698,0.004120972,0.1838187
"2019-01-30 09:25:00",46305,"CKVY",14.39,-13.43,-14.35,-13.3,-14.79,75.88,75.88,74.95,0.06,-19.93,-18.75,-20.38,2.264,2.357,146.2,12.31,2.85,243.9842,10.5,0.003515698,0.004120972,0.1838187
"2019-01-30 09:30:00",46306,"CKVY",14.38,-11.57,-12.36,-11.57,-13.43,76.35,76.42,75.84,0.066,-17.74,-16.93,-18.86,2.214,2.248,159,4.064,3.507,257.1022,10.5,0.004801349,0.005451766,0.2216009
"2019-01-30 09:35:00",46307,"CKVY",14.38,-10.83,-11.02,-10.58,-11.63,76.38,76.63,76.21,0.069,-16.38,-15.97,-16.99,2.332,2.271,177.8,6.59,3.288,270.6249,10.5,0.004801349,0.005451766,0.2216009
"2019-01-30 09:40:00",46308,"CKVY",14.38,-9.65,-10.06,-9.52,-10.7,76.69,76.9,76.31,0.073,-15.4,-14.85,-16.09,2.407,2.38,178.2,6.189,3.288,284.1997,10.5,0.004801349,0.005451766,0.2216009
"2019-01-30 09:45:00",46309,"CKVY",14.38,-10.08,-9.67,-9.4,-10.21,75.83,76.69,75.76,0.071,-15.08,-14.79,-15.75,2.509,2.414,179.2,6.608,3.507,297.4095,10.51,0.006645486,0.007440904,0.2576076
"2019-01-30 09:50:00",46310,"CKVY",14.38,-8.66,-9.51,-8.59,-10.21,77,77.1,75.79,0.077,-14.89,-13.85,-15.72,2.4,2.48,184.6,3.795,3.069,309.6606,10.51,0.006645486,0.007440904,0.2576076
"2019-01-30 09:55:00",46311,"CKVY",14.38,-7.476,-8.08,-7.352,-8.84,77.38,77.66,76.79,0.082,-13.29,-12.52,-14.15,2.379,2.385,170.9,10.51,2.63,321.9691,10.51,0.006645486,0.007440904,0.2576076
"2019-01-30 10:00:00",46312,"CKVY",14.37,-8.47,-7.903,-7.476,-8.72,76.2,77.38,75.96,0.077,-13.25,-12.68,-14.23,2.334,2.388,155.4,7.429,3.288,334.4263,10.51,0.008181293,0.009101967,0.2918659
"2019-01-30 10:05:00",46313,"CKVY",14.37,-8.85,-8.52,-8.04,-8.91,76.16,76.75,76.06,0.075,-13.97,-13.41,-14.38,2.329,2.277,141.1,5.049,2.85,346.5957,10.51,0.008181293,0.009101967,0.2918659
"2019-01-30 10:10:00",46314,"CKVY",14.36,-9.6,-9.33,-8.72,-9.78,75.87,76.19,75.7,0.072,-14.87,-14.2,-15.33,2.549,2.444,139.3,2.976,3.507,358.1712,10.51,0.008181293,0.009101967,0.2918659
"2019-01-30 10:15:00",46315,"CKVY",14.36,-8.17,-8.88,-8.05,-9.78,77.18,77.22,75.8,0.079,-14.24,-13.28,-15.33,2.941,2.666,149,5.307,5.042,369.8103,10.51,0.009088037,0.01007215,0.324282
"2019-01-30 10:20:00",46316,"CKVY",14.35,-8.17,-7.876,-7.487,-8.23,76.66,77.49,76.56,0.079,-13.16,-12.71,-13.63,3.67,3.333,147.9,6.819,5.261,381.8978,10.51,0.009088037,0.01007215,0.324282
"2019-01-30 10:25:00",46317,"CKVY",14.35,-7.611,-8.05,-7.611,-8.29,77.08,77.11,76.56,0.081,-13.4,-12.88,-13.67,3.98,3.863,143.6,3.7,5.042,394.029,10.51,0.009088037,0.01007215,0.324282
"2019-01-30 10:30:00",46318,"CKVY",14.34,-8.05,-7.897,-7.488,-8.3,76.62,77.21,76.38,0.079,-13.26,-12.74,-13.73,3.773,3.989,115.9,14.1,5.042,405.6126,10.51,0.009939572,0.0111314,0.3539638
"2019-01-30 10:35:00",46319,"CKVY",14.33,-6.503,-7.553,-6.503,-8.17,77.81,77.88,76.55,0.086,-12.85,-11.6,-13.55,3.383,3.534,130.1,15.9,4.822,416.778,10.51,0.009939572,0.0111314,0.3539638
"2019-01-30 10:40:00",46320,"CKVY",14.33,-5.327,-5.855,-5.14,-6.628,78.02,78.09,77.75,0.092,-10.96,-10.22,-11.74,3.363,3.354,155.3,4.057,4.384,427.6013,10.51,0.009939572,0.0111314,0.3539638
"2019-01-30 10:45:00",46321,"CKVY",14.32,-4.335,-4.868,-4.273,-5.327,78.08,78.22,77.64,0.096,-9.99,-9.34,-10.42,3.396,3.33,156,4.894,4.165,437.6672,10.51,0.01173053,0.01301861,0.3807549
"2019-01-30 10:50:00",46322,"CKVY",14.32,-4.025,-4.064,-3.777,-4.521,77.81,78.29,77.64,0.097,-9.19,-8.84,-9.63,3.439,3.457,158,7.417,4.165,447.7374,10.51,0.01173053,0.01301861,0.3807549
"2019-01-30 10:55:00",46323,"CKVY",14.32,-2.536,-3.14,-2.536,-4.025,78.77,78.88,77.77,0.106,-8.16,-7.502,-9.21,3.052,3.256,171.3,9.18,3.726,457.7244,10.51,0.01173053,0.01301861,0.3807549
"2019-01-30 11:00:00",46324,"CKVY",14.32,-2.538,-2.3,-2.041,-2.6,78.15,78.98,78.15,0.105,-7.29,-7.038,-7.718,2.948,2.982,172.6,5.88,3.946,465.9257,10.51,0.01402603,0.01548148,0.4043936
"2019-01-30 11:05:00",46325,"CKVY",14.31,-3.222,-2.937,-2.476,-3.346,77.63,78.15,77.59,0.101,-8.13,-7.606,-8.58,3.196,3.041,172.1,6.391,5.261,470.5667,10.51,0.01402603,0.01548148,0.4043936
"2019-01-30 11:10:00",46326,"CKVY",14.3,-3.04,-3.335,-2.978,-3.534,78.24,78.27,77.56,0.103,-8.54,-8.06,-8.78,3.573,3.373,172.7,5.901,4.822,475.2816,10.51,0.01402603,0.01548148,0.4043936
"2019-01-30 11:15:00",46327,"CKVY",14.3,-2.114,-2.672,-2.052,-3.043,78.92,78.96,78.24,0.108,-7.673,-6.982,-8.13,3.576,3.631,171.4,6.11,3.946,477.0141,10.51,0.0144373,0.01594621,0.4257427
"2019-01-30 11:20:00",46328,"CKVY",14.29,-1.991,-1.769,-1.37,-2.176,78.47,79.44,78.33,0.108,-6.707,-6.218,-7.145,3.009,3.32,156.7,7.095,3.069,482.4409,10.51,0.0144373,0.01594621,0.4257427
"2019-01-30 11:25:00",46329,"CKVY",14.29,-3.107,-2.625,-1.929,-3.355,77.68,78.54,77.27,0.102,-7.834,-6.97,-8.67,2.628,2.795,146,4.949,3.288,485.9758,10.51,0.0144373,0.01594621,0.4257427
"2019-01-30 11:30:00",46330,"CKVY",14.29,-2.921,-2.709,-1.929,-3.355,77.99,79.23,77.54,0.103,-7.781,-6.809,-8.6,2.506,2.533,146.8,9.77,3.288,495.8625,10.51,0.01583496,0.01737394,0.4438319
"2019-01-30 11:35:00",46331,"CKVY",14.28,-3.42,-3.303,-2.797,-3.667,78.19,78.4,77.85,0.101,-8.43,-7.899,-8.79,2.628,2.578,138.6,5.091,3.069,501.9824,10.51,0.01583496,0.01737394,0.4438319
"2019-01-30 11:40:00",46332,"CKVY",14.29,-2.679,-2.728,-1.934,-3.607,78.39,79.84,78.08,0.105,-7.686,-6.647,-8.73,2.72,2.664,143,4.858,3.507,507.8122,10.52,0.01583496,0.01737394,0.4438319
"2019-01-30 11:45:00",46333,"CKVY",14.28,-1.814,-2.346,-1.69,-2.679,79.42,79.42,78.39,0.111,-7.317,-6.509,-7.741,2.642,2.698,137.8,7.545,3.507,513.7639,10.52,0.01634731,0.01787139,0.4590155
"2019-01-30 11:50:00",46334,"CKVY",14.27,-0.019,-0.349,0.601,-1.752,79.34,80.9,79.34,0.12,-5.032,-3.956,-6.561,2.606,2.588,170.8,17.69,3.726,521.425,10.52,0.01634731,0.01787139,0.4590155
"2019-01-30 11:55:00",46335,"CKVY",14.27,0.228,0.726,1.406,-0.082,78.65,80.9,78.65,0.121,-4.021,-3.127,-4.984,2.538,2.549,185,13.5,3.946,531.0492,10.52,0.01634731,0.01787139,0.4590155
"2019-01-30 12:00:00",46336,"CKVY",14.27,-1.322,-0.9,0.166,-1.632,78.79,78.79,77.82,0.112,-6.035,-4.898,-6.851,2.889,2.702,207.9,9.54,4.384,538.5347,10.52,0.01896573,0.02067915,0.4699633
"2019-01-30 12:05:00",46337,"CKVY",14.27,-1.632,-1.225,-0.95,-1.632,78.65,79.2,78.58,0.11,-6.173,-5.843,-6.652,2.955,3.008,222.7,16.77,4.165,545.4341,10.52,0.01896573,0.02067915,0.4699633
"2019-01-30 12:10:00",46338,"CKVY",14.26,-1.57,-1.465,-1.26,-1.756,78.68,79.06,78.51,0.111,-6.443,-6.181,-6.791,2.666,2.852,250.2,10.88,2.85,549.4494,10.52,0.01896573,0.02067915,0.4699633
"2019-01-30 12:15:00",46339,"CKVY",14.26,-0.393,-1.05,-0.331,-1.756,79.72,79.75,78.55,0.119,-5.937,-5.103,-6.791,1.9,2.293,266.3,18.79,2.411,552.1696,10.52,0.01868292,0.02038123,0.4787748
"2019-01-30 12:20:00",46340,"CKVY",14.26,3.141,0.511,3.141,-0.517,83.4,83.4,79.27,0.146,-4.062,-0.747,-5.401,1.073,1.468,261.5,25.2,1.315,557.8425,10.52,0.01868292,0.02038123,0.4787748
"2019-01-30 12:25:00",46341,"CKVY",14.25,5.801,4.805,5.803,3.017,83.8,84.4,83.5,0.166,1.029,2.024,-0.86,0.482,0.776,137.3,24.22,0,550.5508,10.52,0.01868292,0.02038123,0.4787748
"2019-01-30 12:30:00",46342,"CKVY",14.25,3.81,5.229,5.739,3.81,79.59,83.7,79.59,0.144,0.951,1.88,-1.091,0.268,0.303,129,6.485,1.973,535.4692,10.52,0.02302701,0.02471831,0.4819129
"2019-01-30 12:35:00",46343,"CKVY",14.25,1.516,2.175,3.872,1.454,78.62,79.56,78.14,0.128,-2.968,-1.04,-3.648,0.697,0.459,129.8,8.12,2.192,525.335,10.52,0.02302701,0.02471831,0.4819129
"2019-01-30 12:40:00",46344,"CKVY",14.24,2.011,1.94,2.382,1.391,79.69,80.4,78.59,0.133,-2.868,-2.26,-3.709,1.041,0.864,119.9,4.917,1.534,529.8585,10.52,0.02302701,0.02471831,0.4819129
"2019-01-30 12:45:00",46345,"CKVY",14.24,1.205,1.694,2.011,1.143,78.69,79.73,78.66,0.126,-3.229,-2.813,-3.915,1.466,1.269,126,7.727,2.85,533.8325,10.52,0.02194221,0.02358703,0.4844241
"2019-01-30 12:50:00",46346,"CKVY",14.23,0.895,0.89,1.267,0.647,79.07,79.07,78.38,0.125,-4.197,-3.822,-4.435,1.814,1.653,135.8,6.716,3.288,532.4469,10.52,0.02194221,0.02358703,0.4844241
"2019-01-30 12:55:00",46347,"CKVY",14.22,2.63,1.558,2.63,0.833,80.6,80.6,79.04,0.138,-3.258,-1.974,-4.118,2.086,1.961,136.9,7.072,2.411,531.6191,10.52,0.02194221,0.02358703,0.4844241
"2019-01-30 13:00:00",46348,"CKVY",14.21,3.74,2.965,3.802,2.568,81,81,79.44,0.146,-1.778,-0.74,-2.189,2.053,2.101,143.5,7.491,1.973,540.2358,10.52,0.02103803,0.02280806,0.4826553
"2019-01-30 13:05:00",46349,"CKVY",14.21,4.915,4.632,5.287,3.74,80.3,81.4,80.2,0.153,0.049,0.812,-0.782,1.596,1.823,140.3,10.69,1.973,544.6526,10.52,0.02103803,0.02280806,0.4826553
"2019-01-30 13:10:00",46350,"CKVY",14.2,5.594,5.113,5.719,4.727,80.3,81,79.43,0.158,0.37,1.125,-0.229,1.465,1.488,141.2,8.72,2.192,547.9594,10.52,0.02103803,0.02280806,0.4826553
"2019-01-30 13:15:00",46351,"CKVY",14.21,6.148,5.588,6.21,4.91,80.8,80.9,78.36,0.163,0.729,1.593,-0.349,1.684,1.581,152,9.2,3.288,549.5192,10.52,0.02432045,0.02628501,0.4762252
"2019-01-30 13:20:00",46352,"CKVY",14.2,8.31,7.332,8.31,6.147,81.8,82,80.9,0.182,2.847,3.889,1.541,1.801,1.748,161.4,8.87,3.069,554.4791,10.52,0.02432045,0.02628501,0.4762252
"2019-01-30 13:25:00",46353,"CKVY",14.2,8.44,8.52,8.81,8.19,80.6,82,79.97,0.18,3.913,4.383,3.349,1.692,1.779,165.3,24.46,2.411,548.509,10.52,0.02432045,0.02628501,0.4762252
"2019-01-30 13:30:00",46354,"CKVY",14.19,7.075,6.983,8.44,6.332,81.6,81.7,78.32,0.172,2.114,3.697,1.18,1.284,1.539,216.5,12.81,2.63,530.2549,10.51,0.02398002,0.02596449,0.4666692
"2019-01-30 13:35:00",46355,"CKVY",14.18,5.465,6.736,7.385,5.403,78.05,81.7,78.01,0.152,1.882,2.732,0.046,1.288,1.232,147.7,28.21,2.192,495.1477,10.51,0.02398002,0.02596449,0.4666692
"2019-01-30 13:40:00",46356,"CKVY",14.17,4.844,5.052,5.465,4.72,78.8,78.8,78.05,0.15,-0.181,0.134,-0.462,1.594,1.429,128.1,5.058,2.85,479.2343,10.51,0.02398002,0.02596449,0.4666692
"2019-01-30 13:45:00",46357,"CKVY",14.17,6.269,5.482,6.331,4.72,79.9,80.7,78.73,0.162,0.561,1.506,-0.433,1.748,1.625,135.3,10.96,2.192,485.6098,10.51,0.0222255,0.02404709,0.4556333
"2019-01-30 13:50:00",46358,"CKVY",14.16,8.56,7.231,8.56,6.083,80.6,81,79.25,0.181,2.426,3.811,1.045,1.554,1.679,145.6,9.84,1.754,504.2894,10.51,0.0222255,0.02404709,0.4556333
"2019-01-30 13:55:00",46359,"CKVY",14.16,9.35,9.22,9.48,8.56,78.37,81.2,78.02,0.183,4.091,4.548,3.67,1.405,1.509,163.4,9.98,2.411,509.3773,10.51,0.0222255,0.02404709,0.4556333
"2019-01-30 14:00:00",46360,"CKVY",14.15,11.58,10.34,11.58,9.35,80.5,80.5,78.16,0.207,5.158,6.752,3.964,1.132,1.301,179.7,10.28,1.754,509.0977,10.51,0.02489556,0.02695111,0.4393111
"2019-01-30 14:05:00",46361,"CKVY",14.13,8.11,10.96,12.26,8.05,73.86,80.7,73.48,0.163,5.268,7.284,1.428,1.189,1.062,227.5,43.8,3.726,498.7709,10.51,0.02489556,0.02695111,0.4393111
"2019-01-30 14:10:00",46362,"CKVY",14.13,6.687,7.088,8.05,6.44,76.51,76.51,73.89,0.158,0.915,1.468,0.381,1.587,1.382,221,10.13,3.507,485.8529,10.51,0.02489556,0.02695111,0.4393111
"2019-01-30 14:15:00",46363,"CKVY",14.13,7.303,7.092,7.554,6.625,76.6,77.33,76.3,0.163,1.338,1.943,0.82,1.957,1.752,224.9,7.514,2.85,465.1776,10.51,0.02184405,0.02373745,0.4215055
"2019-01-30 14:20:00",46364,"CKVY",14.12,8.97,7.756,8.97,7.179,78.11,78.21,76.05,0.179,1.987,3.55,1.396,1.895,2.078,232.2,8.17,2.411,450.3188,10.5,0.02184405,0.02373745,0.4215055
"2019-01-30 14:25:00",46365,"CKVY",14.12,11.38,9.98,11.38,8.91,76.97,78.08,75.19,0.196,4.006,5.58,3.467,1.039,1.477,228.9,8.51,1.096,446.1479,10.5,0.02184405,0.02373745,0.4215055
"2019-01-30 14:30:00",46366,"CKVY",14.11,9.52,10.85,11.88,9.52,72.08,76.97,71.67,0.169,4.09,5.893,2.341,0.739,0.845,126.1,20.68,1.534,440.0196,10.5,0.02167295,0.02362076,0.399869
"2019-01-30 14:35:00",46367,"CKVY",14.1,8.34,8.7,9.52,8.22,73.83,73.87,71.98,0.164,1.727,2.351,1.395,0.866,0.744,131.2,7.492,1.973,444.3064,10.5,0.02167295,0.02362076,0.399869
"2019-01-30 14:40:00",46368,"CKVY",14.1,9.02,8.83,9.21,8.28,73.35,74.11,73.18,0.168,2.128,2.604,1.645,1.184,1.002,128,6.168,1.754,443.6354,10.5,0.02167295,0.02362076,0.399869
"2019-01-30 14:45:00",46369,"CKVY",14.08,9.02,9.21,9.52,8.9,72.21,73.8,71.84,0.166,2.317,2.783,1.737,1.266,1.23,126.1,7.976,1.754,445.4077,10.5,0.0214264,0.02323584,0.3760212
"2019-01-30 14:50:00",46370,"CKVY",14.08,9.15,9.11,9.27,8.84,74.42,74.42,72.18,0.172,2.318,2.784,1.788,1.123,1.214,113.7,20.02,1.315,423.682,10.5,0.0214264,0.02323584,0.3760212
"2019-01-30 14:55:00",46371,"CKVY",14.07,10.2,9.56,10.2,9.15,73.79,75.38,73.14,0.179,3.095,3.499,2.644,0.807,0.99,105.2,18.44,0.658,379.779,10.5,0.0214264,0.02323584,0.3760212
"2019-01-30 15:00:00",46372,"CKVY",14.07,13.84,12.26,13.84,10.2,67.18,75.58,67.18,0.191,4.909,5.445,3.509,0.404,0.624,177.9,39.12,0,354.1637,10.5,0.0174105,0.01896377,0.3484791
"2019-01-30 15:05:00",46373,"CKVY",14.06,11.12,12.57,13.97,11.12,67.73,67.73,64.54,0.171,3.379,4.965,2.409,0.425,0.383,230.2,12.2,1.754,349.313,10.5,0.0174105,0.01896377,0.3484791
"2019-01-30 15:10:00",46374,"CKVY",14.06,11.92,11.63,12.29,11.05,64.29,68.52,64.29,0.168,2.939,3.333,2.174,0.487,0.432,257.9,10.77,1.534,365.4861,10.5,0.0174105,0.01896377,0.3484791
"2019-01-30 15:15:00",46375,"CKVY",14.06,10.49,11.1,11.98,10.43,67.62,68.24,63.8,0.166,1.973,2.496,1.51,0.938,0.691,266.9,7.121,2.411,355.0157,10.5,0.0175095,0.01896464,0.3189969
"2019-01-30 15:20:00",46376,"CKVY",14.05,9.07,9.58,10.49,8.94,71.09,71.12,66.93,0.164,1.451,1.909,1.136,1.303,1.144,271.6,9.08,2.85,330.4365,10.5,0.0175095,0.01896464,0.3189969
"2019-01-30 15:25:00",46377,"CKVY",14.05,9.13,9.23,9.38,9.01,68.71,71.5,68.61,0.158,1.493,1.945,0.85,1.874,1.588,273,5.95,2.85,305.7998,10.49,0.0175095,0.01896464,0.3189969
"2019-01-30 15:30:00",46378,"CKVY",14.04,9.12,9.05,9.25,8.94,68.5,68.95,68.23,0.158,0.838,1.038,0.66,2.195,2.057,284.7,5.588,2.85,280.8579,10.49,0.01256342,0.01412483,0.2873017
"2019-01-30 15:35:00",46379,"CKVY",14.04,9.86,9.39,10.05,8.94,67.54,69.19,67.5,0.161,1.119,1.753,0.647,2.244,2.205,259.1,28.06,4.822,261.5244,10.49,0.01256342,0.01412483,0.2873017
"2019-01-30 15:40:00",46380,"CKVY",14.03,9.12,9.5,9.99,9.12,67.92,67.92,67.19,0.157,0.944,1.368,0.646,2.041,2.145,268.3,10.51,2.192,232.78,10.48,0.01256342,0.01412483,0.2873017
"2019-01-30 15:45:00",46381,"CKVY",14.04,9.37,9.28,9.43,9.12,68.26,68.57,67.95,0.159,0.949,1.115,0.689,1.637,1.835,277.1,7.26,1.754,212.8689,10.48,0.009713359,0.01131991,0.2530828
"2019-01-30 15:50:00",46382,"CKVY",14.05,11.1,10.26,11.23,9.37,67.57,69.05,67.57,0.17,1.954,2.795,1.023,0.941,1.32,303.8,19.74,1.096,197.5993,10.48,0.009713359,0.01131991,0.2530828
"2019-01-30 15:55:00",46383,"CKVY",14.06,11.1,11.18,11.29,11.04,64.75,67.57,64.75,0.163,1.96,2.565,1.493,0.433,0.689,354.8,0.091,0,187.5725,10.48,0.009713359,0.01131991,0.2530828
"2019-01-30 16:00:00",46384,"CKVY",14.07,10.98,10.86,11.16,10.61,65.92,66.27,64.75,0.165,1.638,1.851,1.418,0.08,0.258,354.9,0.052,1.096,168.7763,10.48,0.007554567,0.008485066,0.2167903
"2019-01-30 16:05:00",46385,"CKVY",14.06,10.17,10.51,11.23,9.74,66.64,66.64,63.45,0.161,1.01,1.869,0.17,0.141,0.084,134.5,64.43,1.315,150.1245,10.48,0.007554567,0.008485066,0.2167903
"2019-01-30 16:10:00",46386,"CKVY",14.08,10.73,10.48,10.92,10.05,64.17,66.75,64.13,0.159,1.158,1.42,0.885,0.145,0.141,143.4,36.92,0.438,135.3235,10.47,0.007554567,0.008485066,0.2167903
"2019-01-30 16:15:00",46387,"CKVY",14.08,9.62,10.32,10.79,9.62,64.27,64.34,63.69,0.152,0.553,1.051,-0.024,0.386,0.228,344.5,8.77,1.534,124.9836,10.47,0.005194577,0.005634845,0.1794176
"2019-01-30 16:20:00",46388,"CKVY",14.09,8.87,9.29,9.68,8.87,65.82,65.82,64.31,0.15,-0.077,0.103,-0.294,0.681,0.567,333.1,5.616,1.973,114.0111,10.47,0.005194577,0.005634845,0.1794176
"2019-01-30 16:25:00",46389,"CKVY",14.09,9.06,9,9.18,8.87,68.02,68.02,65.79,0.156,0.33,0.694,-0.216,0.787,0.727,30.74,33.94,1.534,98.62269,10.47,0.005194577,0.005634845,0.1794176
"2019-01-30 16:30:00",46390,"CKVY",14.1,7.885,8.23,9.06,7.761,70.8,71.49,68.02,0.154,0.608,0.879,0.308,1.095,0.973,120.4,9.58,2.192,94.6069,10.47,0.003680772,0.004320901,0.1410534
"2019-01-30 16:35:00",46391,"CKVY",14.11,8.13,7.912,8.19,7.637,70.6,70.84,70.36,0.156,0.347,0.633,0.013,1.284,1.16,121.1,9,2.192,110.5489,10.46,0.003680772,0.004320901,0.1410534
"2019-01-30 16:40:00",46392,"CKVY",14.11,8.14,8.1,8.26,8.01,69.06,70.67,68.71,0.152,0.161,0.613,-0.128,1.637,1.488,121.7,1.816,1.754,146.6742,10.46,0.003680772,0.004320901,0.1410534
"2019-01-30 16:45:00",46393,"CKVY",14.11,7.768,8.31,8.7,7.768,70.5,70.5,68.99,0.153,0.475,0.899,-0.042,1.456,1.493,130.8,16.82,2.192,173.4735,10.46,0.005707616,0.00670417,0.1025296
"2019-01-30 16:50:00",46394,"CKVY",14.12,6.655,7.22,7.83,6.531,74.25,74.25,70.5,0.153,-0.03,0.265,-0.373,1.64,1.55,149.8,5.708,2.63,171.6453,10.46,0.005707616,0.00670417,0.1025296
"2019-01-30 16:55:00",46395,"CKVY",14.12,5.913,6.509,6.779,5.913,74.39,75.04,74.22,0.148,0.172,0.528,-0.479,1.897,1.729,130.2,8.53,2.85,149.1719,10.46,0.005707616,0.00670417,0.1025296
"2019-01-30 17:00:00",46396,"CKVY",14.12,6.036,5.893,6.16,5.665,73.43,74.39,73.39,0.147,-0.645,-0.438,-0.856,2.453,2.232,142.9,11.18,3.069,126.8052,10.46,0.002116016,0.002935038,0.06540989
"2019-01-30 17:05:00",46397,"CKVY",14.13,5.541,5.863,6.16,5.541,76.59,76.66,73.12,0.15,-0.481,-0.09,-0.825,2.743,2.579,152.8,4.616,3.946,106.321,10.46,0.002116016,0.002935038,0.06540989
"2019-01-30 17:10:00",46398,"CKVY",13.52,5.48,5.522,5.665,5.356,75.8,76.66,75.73,0.148,-0.398,-0.128,-0.629,2.982,2.93,146.7,3.499,3.726,82.77466,10.45,0.002116016,0.002935038,0.06540989
"2019-01-30 17:15:00",46399,"CKVY",13.26,5.669,5.587,5.731,5.356,75.19,76.11,75.15,0.148,-0.391,-0.228,-0.61,2.922,2.945,158.1,5.502,3.288,56.45172,10.45,-0.001125239,-0.000313095,0.03333024
"2019-01-30 17:20:00",46400,"CKVY",13.2,6.043,5.864,6.167,5.546,74.88,76.46,74.88,0.15,-0.11,0.194,-0.636,2.643,2.829,175,4.823,3.069,35.54862,10.45,-0.001125239,-0.000313095,0.03333024
"2019-01-30 17:25:00",46401,"CKVY",13.15,6.292,6.237,6.353,6.043,73.85,74.88,73.85,0.15,-0.217,-0.021,-0.386,2.042,2.316,171.7,3.869,1.754,22.2895,10.45,-0.001125239,-0.000313095,0.03333024
"2019-01-30 17:30:00",46402,"CKVY",13.11,5.862,6.171,6.354,5.8,73.27,73.92,73.24,0.146,-0.44,-0.196,-0.919,1.875,1.91,161.6,7.518,3.069,14.19524,10.44,-0.001182196,-0.0004575226,0.01431204
"2019-01-30 17:35:00",46403,"CKVY",13.08,4.565,5.366,5.862,4.503,75.89,75.89,73.1,0.142,-1.012,-0.809,-1.433,2.126,1.952,143.3,3.417,4.165,9.156686,10.44,-0.001182196,-0.0004575226,0.01431204
"2019-01-30 17:40:00",46404,"CKVY",13.05,2.276,3.603,4.565,2.276,75.31,77.92,75.31,0.127,-2.102,-1.363,-3.748,3.092,2.61,117.4,14.63,4.603,6.125801,10.44,-0.001182196,-0.0004575226,0.01431204
"2019-01-30 17:45:00",46405,"CKVY",13.03,1.41,1.907,2.338,1.41,77.58,77.72,75.24,0.126,-3.685,-3.219,-4.064,3.601,3.455,127,7.379,4.603,4.24093,10.44,-0.0004562069,-0.0004535325,0.005011853
"2019-01-30 17:50:00",46406,"CKVY",13.01,0.42,0.806,1.534,0.296,78.68,78.68,77.17,0.122,-4.546,-3.813,-5.106,3.577,3.616,148.6,8.92,3.507,2.802445,10.43,-0.0004562069,-0.0004535325,0.005011853
"2019-01-30 17:55:00",46407,"CKVY",12.99,1.349,1.117,1.658,0.42,81.6,83,78.65,0.132,-3.222,-2.326,-4.643,3.231,3.398,150.5,7.562,3.507,1.600057,10.43,-0.0004562069,-0.0004535325,0.005011853
"2019-01-30 18:00:00",46408,"CKVY",12.99,-0.381,0.273,1.411,-0.382,80.5,81.5,79.24,0.12,-4.376,-2.928,-5.243,2.996,3.022,131.3,9.12,3.946,0.7939377,10.43,-0.0003688828,-0.0003519316,0.0004698206
"2019-01-30 18:05:00",46409,"CKVY",12.98,-1.059,-0.73,-0.317,-1.185,80.5,82.1,79.96,0.116,-5.2,-4.47,-5.838,3.205,3.097,130.5,6.962,4.603,0.2847619,10.43,-0.0003688828,-0.0003519316,0.0004698206
"2019-01-30 18:10:00",46410,"CKVY",12.97,-0.004,-1.203,-0.004,-1.616,84.8,84.8,79.83,0.129,-5.554,-3.499,-6.261,3.317,3.26,153.2,3.557,4.165,0.08397814,10.42,-0.0003688828,-0.0003519316,0.0004698206
"2019-01-30 18:15:00",46411,"CKVY",12.96,0.866,0.662,0.99,-0.004,85.3,86.1,84.8,0.135,-2.668,-2.392,-3.49,3.372,3.399,151.6,5.488,3.726,0.008553252,10.42,-0.000455081,-0.0004664726,2.5E-07
"2019-01-30 18:20:00",46412,"CKVY",12.96,-0.248,0.49,0.99,-0.31,82.4,85.4,82.4,0.124,-3.177,-2.392,-4.389,3.047,3.215,161.4,3.257,3.288,0,10.42,-0.000455081,-0.0004664726,2.5E-07
"2019-01-30 18:25:00",46413,"CKVY",12.93,-0.059,0.112,0.374,-0.372,83.9,84.4,82.4,0.127,-3.649,-3.242,-4.45,2.914,2.941,137.5,12.82,3.507,0,10.42,-0.000455081,-0.0004664726,2.5E-07
"2019-01-30 18:30:00",46414,"CKVY",12.94,-0.55,-0.975,0.003,-1.542,85.7,85.7,82.2,0.127,-4.775,-3.735,-5.576,3.02,2.963,131,11.51,3.726,0,10.42,-0.0005424902,-0.0005781647,2.5E-07
"2019-01-30 18:35:00",46415,"CKVY",12.93,-1.6,-1.231,-0.425,-1.725,86.7,86.7,85.7,0.122,-4.366,-3.595,-4.908,3.34,3.151,158.5,6.295,4.165,0,10.42,-0.0005424902,-0.0005781647,2.5E-07
"2019-01-30 18:40:00",46416,"CKVY",12.93,-1.907,-1.766,-1.537,-2.032,87.3,87.5,86.7,0.121,-4.648,-4.374,-4.927,3.251,3.329,153.4,4.041,3.726,0,10.42,-0.0005424902,-0.0005781647,2.5E-07
"2019-01-30 18:45:00",46417,"CKVY",12.92,-0.11,-1.166,-0.11,-1.969,87.7,88.7,87.3,0.132,-3.826,-2.859,-4.816,3.299,3.192,178.2,6.306,7.014,0,10.42,-0.000562036,-0.0006076864,2.5E-07
"2019-01-30 18:50:00",46418,"CKVY",12.91,-0.606,-0.013,0.261,-0.668,83.6,87.7,83.6,0.123,-3.284,-2.794,-4.448,2.664,2.969,216.8,16.51,3.069,0,10.42,-0.000562036,-0.0006076864,2.5E-07
"2019-01-30 18:55:00",46419,"CKVY",12.91,-1.223,-1.327,-0.668,-1.781,84.5,84.5,82.8,0.121,-5.151,-4.456,-5.617,2.194,2.413,174.3,75.85,2.63,0,10.42,-0.000562036,-0.0006076864,2.5E-07
"2019-01-30 19:00:00",46420,"CKVY",12.9,0.763,-0.083,0.763,-1.347,87,87.2,84.6,0.137,-3.115,-2.201,-4.867,1.507,1.933,93,9.09,2.411,0,10.42,-0.0007238859,-0.0008254741,2.5E-07
"2019-01-30 19:05:00",46421,"CKVY",12.89,1.755,1.363,1.879,0.701,84.3,87,84.3,0.139,-1.902,-1.625,-2.304,1.851,1.659,115.2,0.696,3.726,0,10.42,-0.0007238859,-0.0008254741,2.5E-07
"2019-01-30 19:10:00",46422,"CKVY",12.89,-2.081,-0.712,1.818,-2.329,83.2,84.3,80.1,0.114,-4.962,-1.864,-6.712,2.973,2.406,86.1,10.61,5.48,0,10.42,-0.0007238859,-0.0008254741,2.5E-07
"2019-01-30 19:15:00",46423,"CKVY",12.89,-1.646,-1.59,-1.275,-2.143,85,85.8,83.3,0.119,-4.966,-4.547,-5.967,3.66,3.409,81.6,6.242,5.042,0,10.42,-0.0006909366,-0.0007798492,2.5E-07
"2019-01-30 19:20:00",46424,"CKVY",12.87,-1.46,-1.479,-1.336,-1.708,85.2,85.4,84.9,0.121,-4.862,-4.665,-5.124,3.153,3.415,99.6,20.96,2.411,0,10.42,-0.0006909366,-0.0007798492,2.5E-07
"2019-01-30 19:25:00",46425,"CKVY",12.88,-0.282,-1.142,-0.22,-1.707,87.3,87.3,84.9,0.131,-4.386,-3.092,-5.148,2.29,2.774,68.11,30.83,3.288,0,10.42,-0.0006909366,-0.0007798492,2.5E-07
"2019-01-30 19:30:00",46426,"CKVY",12.87,-1.831,-1.191,-0.096,-1.831,83.6,87.4,83.5,0.116,-4.652,-2.969,-5.592,1.354,1.741,203.9,55.29,3.507,0,10.42,-0.0006454643,-0.0007217537,2.5E-07
"2019-01-30 19:35:00",46427,"CKVY",12.86,-1.579,-1.774,-1.46,-2.139,85.1,85.1,83.4,0.12,-5.462,-4.969,-5.927,1.364,1.388,119.8,18.73,1.973,0,10.42,-0.0006454643,-0.0007217537,2.5E-07
"2019-01-30 19:40:00",46428,"CKVY",12.86,-2.07,-1.854,-1.579,-2.133,84.4,85.4,84.3,0.116,-5.303,-4.903,-5.706,0.882,1.132,109.2,31.03,1.973,0,10.42,-0.0006454643,-0.0007217537,2.5E-07
"2019-01-30 19:45:00",46429,"CKVY",12.86,-3.431,-2.247,-1.635,-3.493,82.6,85.4,82.5,0.106,-5.818,-4.954,-7.464,1.327,0.969,223.2,22.15,4.165,0,10.42,-0.001101032,-0.001429682,2.5E-07
"2019-01-30 19:50:00",46430,"CKVY",12.85,-4.36,-3.725,-3.245,-4.422,84.6,84.6,82.6,0.104,-7.296,-6.754,-7.928,2.204,1.786,228.3,5.657,4.603,0,10.42,-0.001101032,-0.001429682,2.5E-07
"2019-01-30 19:55:00",46431,"CKVY",12.85,-5.103,-4.75,-4.05,-5.227,85.5,85.5,84.6,0.102,-8.1,-7.404,-8.48,3.252,2.742,233.6,8.37,4.822,0,10.42,-0.001101032,-0.001429682,2.5E-07
"2019-01-30 20:00:00",46432,"CKVY",12.84,-5.289,-5.506,-5.103,-5.971,85.9,85.9,84.8,0.101,-8.77,-8.33,-9.34,3.229,3.398,329.9,34.31,3.288,0,10.42,-0.0005469481,-0.0006076631,2.5E-07
"2019-01-30 20:05:00",46433,"CKVY",12.84,-3.802,-4.52,-3.802,-5.413,88.3,88.3,85.9,0.112,-7.381,-6.408,-8.55,2.055,2.676,338,0.755,1.534,0,10.42,-0.0005469481,-0.0006076631,2.5E-07
"2019-01-30 20:10:00",46434,"CKVY",12.83,-3.368,-2.953,-2.376,-3.802,87.4,89.4,87.4,0.113,-5.41,-4.766,-6.4,1.329,1.581,139.8,50.32,3.507,0,10.42,-0.0005469481,-0.0006076631,2.5E-07
"2019-01-30 20:15:00",46435,"CKVY",12.83,-3.678,-3.482,-3.306,-3.678,86.4,87.3,86.3,0.11,-6.493,-6.137,-6.732,0.985,1.121,99.3,20.03,2.192,0,10.42,-0.0008459517,-0.00102907,2.5E-07
"2019-01-30 20:20:00",46436,"CKVY",12.83,-3.678,-3.84,-3.492,-4.174,86.7,86.9,85.7,0.11,-6.915,-6.45,-7.369,1.482,1.221,52.93,14.93,2.85,0,10.42,-0.0008459517,-0.00102907,2.5E-07
"2019-01-30 20:25:00",46437,"CKVY",12.81,-2.004,-2.499,-1.818,-3.678,88.4,88.8,86.6,0.122,-5.181,-4.31,-6.65,1.779,1.638,72.45,8.86,3.288,0,10.42,-0.0008459517,-0.00102907,2.5E-07
"2019-01-30 20:30:00",46438,"CKVY",12.82,-1.443,-1.701,-1.195,-2.004,87.3,88.4,87.3,0.124,-4.433,-3.987,-4.724,2.379,2.111,53.08,10.88,3.507,0,10.42,-0.000924392,-0.001140794,2.5E-07
"2019-01-30 20:35:00",46439,"CKVY",12.82,-2.06,-1.631,-1.318,-2.184,84,87.3,84,0.115,-4.845,-4.175,-5.827,1.981,2.236,39.38,1.492,3.069,0,10.42,-0.000924392,-0.001140794,2.5E-07
"2019-01-30 20:40:00",46440,"CKVY",12.81,-2.865,-2.395,-2.06,-2.865,84.2,85,83.7,0.111,-6.002,-5.711,-6.461,1.481,1.715,143.7,43.21,2.63,0,10.42,-0.000924392,-0.001140794,2.5E-07
"2019-01-30 20:45:00",46441,"CKVY",12.81,-5.035,-4.532,-2.803,-5.159,82.5,84.2,80.9,0.098,-8.65,-6.417,-9.32,1.029,1.265,198.1,9.8,2.63,0,10.42,-0.0008334554,-0.001009907,2.5E-07
"2019-01-30 20:50:00",46442,"CKVY",12.8,-5.158,-4.747,-4.291,-5.159,83.5,84.6,82.5,0.099,-8.41,-7.796,-9.08,0.979,0.962,197,12.23,1.534,0,10.42,-0.0008334554,-0.001009907,2.5E-07
"2019-01-30 20:55:00",46443,"CKVY",12.78,-5.775,-5.53,-5.096,-5.775,85.2,85.3,83,0.098,-9.13,-8.72,-9.52,1.312,1.185,239,4.479,2.411,0,10.42,-0.0008334554,-0.001009907,2.5E-07
"2019-01-30 21:00:00",46444,"CKVY",12.79,-6.89,-6.528,-5.651,-7.2,84.9,85.4,84.2,0.093,-9.91,-8.95,-10.66,1.8,1.507,248.4,11.21,3.507,0,10.42,-0.0009172602,-0.001178246,2.5E-07
"2019-01-30 21:05:00",46445,"CKVY",12.79,-7.51,-7.379,-6.828,-7.758,85,85.1,84.6,0.09,-10.74,-10.17,-11.15,2.401,2.085,282.1,8.74,3.069,0,10.42,-0.0009172602,-0.001178246,2.5E-07
"2019-01-30 21:10:00",46446,"CKVY",12.79,-6.021,-6.995,-6.021,-7.634,87.3,87.3,85,0.099,-10.09,-8.83,-10.89,2.536,2.498,282.9,3.696,2.85,0,10.42,-0.0009172602,-0.001178246,2.5E-07
"2019-01-30 21:15:00",46447,"CKVY",12.78,-6.021,-6.094,-5.587,-6.765,85.5,87.5,85,0.097,-9.11,-8.35,-10.09,2.173,2.354,323.7,28.86,2.411,0,10.42,-0.0005803479,-0.0006662004,2.5E-07
"2019-01-30 21:20:00",46448,"CKVY",12.77,-5.277,-4.852,-4.223,-6.145,85.3,87.7,85.3,0.101,-7.776,-6.97,-9.35,2.109,2.113,26.88,42.66,2.63,0,10.42,-0.0005803479,-0.0006662004,2.5E-07
"2019-01-30 21:25:00",46449,"CKVY",12.77,-5.773,-5.514,-4.967,-6.207,85.3,86,84.7,0.098,-8.81,-8.12,-9.6,2.093,2.075,87.4,9.58,2.85,0,10.42,-0.0005803479,-0.0006662004,2.5E-07
"2019-01-30 21:30:00",46450,"CKVY",12.76,-6.083,-5.564,-4.967,-6.145,85.6,86.8,85.3,0.097,-8.65,-7.898,-9.34,2.448,2.264,77.02,13.23,3.507,0,10.42,-0.0006673197,-0.0007798214,2.5E-07
"2019-01-30 21:35:00",46451,"CKVY",12.76,-6.765,-6.826,-5.897,-7.323,85.6,85.7,84.5,0.094,-10.14,-9.08,-10.75,2.713,2.562,93,11.66,3.946,0,10.42,-0.0006673197,-0.0007798214,2.5E-07
"2019-01-30 21:40:00",46452,"CKVY",12.76,-5.029,-5.687,-4.967,-6.765,87.6,87.8,85.6,0.105,-8.53,-7.704,-9.96,2.957,2.901,70.92,4.498,4.165,0,10.42,-0.0006673197,-0.0007798214,2.5E-07
"2019-01-30 21:45:00",46453,"CKVY",12.75,-5.153,-4.936,-4.657,-5.277,85.6,87.6,85.6,0.101,-7.869,-7.471,-8.5,2.298,2.722,38.83,30.16,2.63,0,10.42,-0.0005308536,-0.0005904099,2.5E-07
"2019-01-30 21:50:00",46454,"CKVY",12.75,-6.02,-5.156,-4.966,-6.082,83.6,85.6,83.6,0.095,-8.5,-8.29,-9.74,1.429,1.827,321,49.13,3.069,0,10.42,-0.0005308536,-0.0005904099,2.5E-07
"2019-01-30 21:55:00",46455,"CKVY",12.74,-5.648,-6.981,-5.648,-7.757,86.7,86.7,81.9,0.1,-10.69,-8.6,-11.67,1.589,1.39,256.8,29.16,5.699,0,10.42,-0.0005308536,-0.0005904099,2.5E-07
"2019-01-30 22:00:00",46456,"CKVY",12.74,-7.32,-6.461,-5.337,-7.444,83.7,87.2,83.6,0.089,-9.74,-8.19,-11.09,2.083,1.809,276,15.07,5.699,0,10.42,-0.0007455411,-0.000907976,2.5E-07
"2019-01-30 22:05:00",46457,"CKVY",12.74,-6.016,-7.117,-5.954,-7.692,86.8,86.8,83.6,0.099,-10.53,-8.88,-11.3,2.688,2.432,283.8,1.98,2.411,0,10.42,-0.0007455411,-0.000907976,2.5E-07
"2019-01-30 22:10:00",46458,"CKVY",12.73,-6.634,-5.947,-5.582,-6.696,84.8,87.4,84.8,0.094,-8.91,-8.36,-10.06,1.955,2.431,284.4,1.254,2.192,0,10.42,-0.0007455411,-0.000907976,2.5E-07
"2019-01-30 22:15:00",46459,"CKVY",12.73,-6.074,-6.196,-5.764,-6.696,84.8,85,84.3,0.096,-9.61,-9.1,-10.14,1.159,1.501,285.1,0.09,0.438,0,10.42,-0.0006283881,-0.0007330654,2.5E-07
"2019-01-30 22:20:00",46460,"CKVY",12.73,-8.55,-7.585,-6.012,-8.68,82.4,84.8,81.4,0.083,-11.46,-9.4,-12.72,1.072,1.061,111.2,59.6,3.288,0,10.42,-0.0006283881,-0.0007330654,2.5E-07
"2019-01-30 22:25:00",46461,"CKVY",12.72,-9.24,-8.8,-8.49,-9.3,82.9,83.5,82.4,0.081,-12.57,-12.35,-13.07,1.227,1.134,117.2,5.15,2.411,0,10.42,-0.0006283881,-0.0007330654,2.5E-07
"2019-01-30 22:30:00",46462,"CKVY",12.72,-10.1,-9.79,-9.24,-10.23,83.1,83.2,82.4,0.077,-13.6,-13.01,-13.95,1.792,1.495,125.2,5.569,2.192,0,10.42,-0.0007788113,-0.0009935795,2.5E-07
"2019-01-30 22:35:00",46463,"CKVY",12.71,-10.6,-10.4,-10.1,-10.79,82.2,83.2,82.2,0.075,-14.18,-13.81,-14.72,1.666,1.787,134.1,6.627,2.192,0,10.42,-0.0007788113,-0.0009935795,2.5E-07
"2019-01-30 22:40:00",46464,"CKVY",12.71,-9.86,-10.38,-9.79,-10.85,83.4,83.4,82,0.079,-14.24,-13.46,-14.8,1.749,1.697,164.1,6.986,2.411,0,10.42,-0.0007788113,-0.0009935795,2.5E-07
"2019-01-30 22:45:00",46465,"CKVY",12.7,-8.86,-9.25,-8.68,-9.86,84.4,84.4,83.4,0.084,-12.75,-12.13,-13.5,1.621,1.713,161.9,1.501,1.973,0,10.42,-0.0005920504,-0.0007106191,2.5E-07
"2019-01-30 22:50:00",46466,"CKVY",12.69,-8.37,-8.37,-8.18,-8.8,83.8,84.6,83.8,0.085,-11.83,-11.61,-12.25,1.369,1.524,159.4,0.079,1.315,0,10.42,-0.0005920504,-0.0007106191,2.5E-07
"2019-01-30 22:55:00",46467,"CKVY",12.68,-8.99,-8.72,-8.37,-9.11,81.9,83.8,81.9,0.081,-12.56,-11.96,-13.15,0.714,1.026,159.5,0.095,0,0,10.42,-0.0005920504,-0.0007106191,2.5E-07
"2019-01-30 23:00:00",46468,"CKVY",12.69,-8.86,-8.99,-8.86,-9.17,82.2,82.2,81.8,0.081,-13.01,-12.84,-13.21,0.272,0.477,159.4,0.088,0,0,10.42,-0.0008608747,-0.001131992,2.5E-07
"2019-01-30 23:05:00",46469,"CKVY",12.68,-8.24,-8.46,-8.24,-8.92,83.5,83.6,82.1,0.085,-12.2,-11.89,-12.91,0,0.112,159.3,0.068,0,0,10.42,-0.0008608747,-0.001131992,2.5E-07
"2019-01-30 23:10:00",46470,"CKVY",12.67,-8.61,-8.3,-8.12,-8.68,82.4,83.5,82.4,0.083,-12.03,-11.78,-12.59,0.004,0,216.6,0.925,0.877,0,10.42,-0.0008608747,-0.001131992,2.5E-07
"2019-01-30 23:15:00",46471,"CKVY",12.68,-8.74,-8.7,-8.49,-8.86,83.4,83.4,82.3,0.083,-12.51,-12.27,-12.74,0.387,0.197,244.6,19.48,1.534,0,10.42,-0.001321653,-0.002058598,2.5E-07
"2019-01-30 23:20:00",46472,"CKVY",12.66,-8.49,-8.55,-8.37,-8.86,83.5,83.9,83.4,0.084,-12.16,-11.94,-12.55,0.979,0.674,266.9,3.955,2.192,0,10.42,-0.001321653,-0.002058598,2.5E-07
"2019-01-30 23:25:00",46473,"CKVY",12.67,-8.55,-8.76,-8.49,-9.11,83.3,83.5,82.7,0.084,-12.53,-12.15,-12.95,1.554,1.283,278.6,5.528,2.411,0,10.43,-0.001321653,-0.002058598,2.5E-07
"2019-01-30 23:30:00",46474,"CKVY",12.65,-8.8,-8.5,-8.37,-8.8,82.7,83.7,82.7,0.082,-12.19,-11.98,-12.65,1.504,1.557,289,15.62,1.973,0,10.43,-0.0008092637,-0.00104164,2.5E-07
"2019-01-30 23:35:00",46475,"CKVY",12.65,-8.74,-8.98,-8.74,-9.24,82.6,82.7,81.9,0.082,-12.95,-12.59,-13.24,1.247,1.382,321.1,3.83,1.315,0,10.43,-0.0008092637,-0.00104164,2.5E-07
"2019-01-30 23:40:00",46476,"CKVY",12.64,-7.002,-8.03,-7.002,-8.92,84.9,84.9,82.6,0.092,-11.64,-10.34,-12.79,1.234,1.204,333,4.07,2.411,0,10.43,-0.0008092637,-0.00104164,2.5E-07
"2019-01-30 23:45:00",46477,"CKVY",12.65,-6.878,-6.88,-6.692,-7.064,83.3,85,83.3,0.091,-10.36,-10.08,-10.72,1.594,1.395,324.8,11.16,2.411,0,10.43,-0.00077981,-0.0009844642,2.5E-07
"2019-01-30 23:50:00",46478,"CKVY",12.64,-6.754,-6.817,-6.63,-7.002,83,83.4,82.9,0.091,-10.62,-10.43,-10.8,1.809,1.69,310.2,3.86,2.411,0,10.43,-0.00077981,-0.0009844642,2.5E-07
"2019-01-30 23:55:00",46479,"CKVY",12.64,-7.374,-6.973,-6.63,-7.374,82.4,83.1,82.4,0.088,-10.84,-10.42,-11.33,2.108,1.998,312,3.435,3.069,0,10.43,-0.00077981,-0.0009844642,2.5E-07
"2019-01-31 00:00:00",46480,"CKVY",12.64,-9.24,-8.23,-7.25,-9.3,79.63,82.4,79.57,0.077,-12.52,-11.22,-13.89,1.647,1.91,290.7,8.91,1.973,0,10.43,-0.0006204854,-0.0007333992,2.5E-07
"2019-01-31 00:05:00",46481,"CKVY",12.62,-8.61,-9,-8.49,-9.42,81.9,81.9,79.57,0.082,-13.33,-12.54,-14.02,1.342,1.552,307.1,7.403,1.534,0,10.43,-0.0006204854,-0.0007333992,2.5E-07
"2019-01-31 00:10:00",46482,"CKVY",12.61,-8.24,-8.6,-8.18,-8.8,82,82.1,81.5,0.084,-12.7,-12.19,-12.92,0.502,0.894,309.9,22.56,3.288,0,10.43,-0.0006204854,-0.0007333992,2.5E-07
"2019-01-31 00:15:00",46483,"CKVY",12.62,-11.41,-10.48,-8.24,-11.59,81.5,82,80.1,0.071,-14.77,-12.27,-15.71,1.313,0.885,142.9,3.464,3.726,0,10.43,-0.0007802813,-0.001007885,2.5E-07
"2019-01-31 00:20:00",46484,"CKVY",12.6,-11.41,-11.45,-11.22,-11.72,83.3,83.3,81.5,0.073,-15.28,-14.94,-15.57,2.168,1.701,149.6,3.102,3.726,0,10.43,-0.0007802813,-0.001007885,2.5E-07
"2019-01-31 00:25:00",46485,"CKVY",12.61,-11.47,-11.6,-11.34,-11.84,82.7,83.3,82.5,0.072,-15.38,-15.07,-15.6,3.409,2.81,158.8,3.753,4.603,0,10.43,-0.0007802813,-0.001007885,2.5E-07
"2019-01-31 00:30:00",46486,"CKVY",12.61,-11.96,-11.71,-11.34,-12.15,81.6,82.8,81.5,0.069,-15.66,-15.13,-16.22,3.62,3.501,152.6,2.022,4.603,0,10.43,-0.0003517189,-0.0003792096,2.5E-07
"2019-01-31 00:35:00",46487,"CKVY",12.59,-12.15,-11.99,-11.84,-12.21,82,82,81.5,0.069,-15.99,-15.79,-16.21,3.646,3.664,141.3,11.8,4.384,0,10.43,-0.0003517189,-0.0003792096,2.5E-07
"2019-01-31 00:40:00",46488,"CKVY",12.59,-12.83,-12.73,-12.02,-13.14,81.6,81.9,81.4,0.066,-16.76,-16.01,-17.21,3.529,3.586,122.4,6.411,4.384,0,10.43,-0.0003517189,-0.0003792096,2.5E-07
"2019-01-31 00:45:00",46489,"CKVY",12.59,-11.59,-12.24,-11.59,-13.01,82.9,83.1,81.6,0.072,-16.07,-15.32,-17.04,3.195,3.369,115.7,3.577,3.507,0,10.43,-0.0002084917,-0.0001982953,2.5E-07
"2019-01-31 00:50:00",46490,"CKVY",12.58,-11.09,-11.15,-10.84,-11.65,83,83.4,82.9,0.074,-14.85,-14.5,-15.4,3.093,3.098,126.6,3.98,3.507,0,10.43,-0.0002084917,-0.0001982953,2.5E-07
"2019-01-31 00:55:00",46491,"CKVY",12.59,-10.41,-10.65,-10.22,-11.09,83.2,83.3,82.9,0.076,-14.37,-13.93,-14.84,3.009,3.042,128.7,9.36,3.726,0,10.43,-0.0002084917,-0.0001982953,2.5E-07
"2019-01-31 01:00:00",46492,"CKVY",12.58,-10.84,-10.88,-10.22,-11.21,81.2,83.2,81.1,0.073,-14.89,-13.94,-15.39,2.912,2.984,160.4,7.996,3.288,0,10.43,-0.0003072759,-0.0003183858,2.5E-07
"2019-01-31 01:05:00",46493,"CKVY",12.57,-9.97,-10.5,-9.97,-10.97,81.9,81.9,81.2,0.077,-14.55,-14,-15.12,2.279,2.627,156.8,15.64,2.192,0,10.44,-0.0003072759,-0.0003183858,2.5E-07
"2019-01-31 01:10:00",46494,"CKVY",12.57,-8.73,-9.4,-8.61,-10.16,83,83,81.9,0.083,-13.32,-12.41,-14.19,1.767,2.025,174.6,8.61,2.192,0,10.44,-0.0003072759,-0.0003183858,2.5E-07
"2019-01-31 01:15:00",46495,"CKVY",12.56,-7.863,-8.2,-7.801,-8.79,83.1,83.4,83,0.086,-11.92,-11.56,-12.56,1.308,1.504,170.7,10.16,1.754,0,10.44,-0.0005206108,-0.0006018447,2.5E-07
"2019-01-31 01:20:00",46496,"CKVY",12.56,-7.365,-7.66,-7.303,-7.987,82.6,83.1,82.4,0.088,-11.53,-11.21,-11.77,1.279,1.28,160.5,3.771,1.534,0,10.44,-0.0005206108,-0.0006018447,2.5E-07
"2019-01-31 01:25:00",46497,"CKVY",12.55,-6.746,-7.048,-6.684,-7.427,82.9,83,82.5,0.091,-10.91,-10.53,-11.33,1.04,1.182,147.5,7.172,2.192,0,10.44,-0.0005206108,-0.0006018447,2.5E-07
"2019-01-31 01:30:00",46498,"CKVY",12.55,-5.753,-6.204,-5.753,-6.808,83.3,83.5,82.8,0.096,-9.96,-9.51,-10.66,1.049,1.099,155.2,17.33,2.63,0,10.45,-0.0008599444,-0.001105048,2.5E-07
"2019-01-31 01:35:00",46499,"CKVY",12.55,-5.256,-5.512,-5.256,-5.877,83.5,83.7,83.3,0.099,-9.23,-8.95,-9.63,1.04,1.065,149.9,5.18,1.754,0,10.45,-0.0008599444,-0.001105048,2.5E-07
"2019-01-31 01:40:00",46500,"CKVY",12.54,-4.698,-4.981,-4.512,-5.381,84,84,83.4,0.102,-8.68,-8.12,-9.09,0.993,0.961,168.3,9.42,1.534,0,10.45,-0.0008599444,-0.001105048,2.5E-07
"2019-01-31 01:45:00",46501,"CKVY",12.53,-4.265,-4.243,-3.955,-4.636,83.6,84.2,83.6,0.104,-7.866,-7.593,-8.25,0.997,0.845,223.7,13.61,3.507,0,10.45,-0.001049876,-0.001396836,2.5E-07
"2019-01-31 01:50:00",46502,"CKVY",12.52,-5.073,-4.767,-4.265,-5.321,82.7,83.7,82.5,0.098,-8.63,-7.957,-9.27,1.516,1.276,224.5,9.34,3.726,0,10.45,-0.001049876,-0.001396836,2.5E-07
"2019-01-31 01:55:00",46503,"CKVY",12.52,-4.949,-5.041,-4.763,-5.259,83.3,83.4,82.7,0.1,-8.89,-8.53,-9.17,1.925,1.744,206.2,19.91,3.507,0,10.46,-0.001049876,-0.001396836,2.5E-07
"2019-01-31 02:00:00",46504,"CKVY",12.52,-3.832,-4.405,-3.77,-4.949,84.4,84.4,83.3,0.107,-8.07,-7.295,-8.72,2.465,2.217,183.1,13.8,4.822,0,10.46,-0.0007526277,-0.0009073232,2.5E-07
"2019-01-31 02:05:00",46505,"CKVY",12.51,-3.4,-3.597,-3.399,-3.833,84,84.6,84,0.108,-7.131,-6.956,-7.373,2.94,2.603,174.2,7.636,6.357,0,10.46,-0.0007526277,-0.0009073232,2.5E-07
"2019-01-31 02:10:00",46506,"CKVY",12.49,-2.844,-3.203,-2.781,-3.524,84.4,84.4,83.8,0.112,-6.836,-6.334,-7.138,3.656,3.272,155,6.337,6.138,0,10.46,-0.0007526277,-0.0009073232,2.5E-07
"2019-01-31 02:15:00",46507,"CKVY",12.5,-2.969,-2.664,-2.472,-3.031,83.5,84.5,83.5,0.11,-6.286,-6.057,-6.774,4.798,4.314,154.5,4.659,7.453,0,10.46,-0.0004124705,-0.0004236464,2.5E-07
"2019-01-31 02:20:00",46508,"CKVY",12.48,-4.025,-3.613,-2.783,-4.149,83,83.5,82.6,0.104,-7.509,-6.548,-8.05,5.424,5.185,158.3,4.941,7.014,0,10.46,-0.0004124705,-0.0004236464,2.5E-07
"2019-01-31 02:25:00",46509,"CKVY",12.48,-4.025,-4.156,-3.901,-4.335,83.9,83.9,82.9,0.105,-7.91,-7.536,-8.19,5.76,5.641,164.4,5.39,6.138,0,10.46,-0.0004124705,-0.0004236464,2.5E-07
"2019-01-31 02:30:00",46510,"CKVY",12.49,-3.839,-4.04,-3.777,-4.273,84.4,84.4,83.8,0.107,-7.65,-7.313,-7.927,5.24,5.512,150.6,6.056,5.48,0,10.46,-9.837065E-05,-4.945742E-05,2.5E-07
"2019-01-31 02:35:00",46511,"CKVY",12.48,-3.777,-3.829,-3.653,-4.087,83.9,84.4,83.8,0.106,-7.421,-7.252,-7.693,4.74,4.967,153.1,8.83,5.48,0,10.46,-9.837065E-05,-4.945742E-05,2.5E-07
"2019-01-31 02:40:00",46512,"CKVY",12.48,-4.025,-3.829,-3.653,-4.087,83.3,84,83.1,0.104,-7.534,-7.292,-7.896,4.532,4.621,161.8,6.077,5.48,0,10.46,-9.837065E-05,-4.945742E-05,2.5E-07
"2019-01-31 02:45:00",46513,"CKVY",12.47,-3.963,-3.887,-3.653,-4.211,83.4,83.7,83.3,0.105,-7.626,-7.351,-8.01,4.398,4.44,152.4,8.95,5.261,0,10.46,-0.000196351,-0.0001620511,2.5E-07
"2019-01-31 02:50:00",46514,"CKVY",12.46,-3.777,-3.929,-3.715,-4.149,83.7,83.7,83.4,0.106,-7.672,-7.412,-7.897,4.291,4.332,137.6,11.08,5.042,0,10.46,-0.000196351,-0.0001620511,2.5E-07
"2019-01-31 02:55:00",46515,"CKVY",12.46,-3.529,-3.664,-3.467,-3.901,84,84.1,83.6,0.108,-7.293,-7.075,-7.586,4.063,4.183,135.9,11.49,4.603,0,10.46,-0.000196351,-0.0001620511,2.5E-07
"2019-01-31 03:00:00",46516,"CKVY",12.46,-3.218,-3.287,-2.97,-3.653,84.1,84.3,84,0.109,-6.884,-6.546,-7.241,3.88,3.946,137.1,6.701,5.042,0,10.46,-0.0002727243,-0.0002521209,2.5E-07
"2019-01-31 03:05:00",46517,"CKVY",12.44,-2.784,-3.041,-2.784,-3.28,84,84.1,83.9,0.112,-6.667,-6.405,-6.926,3.613,3.804,152.2,7.997,4.822,0,10.46,-0.0002727243,-0.0002521209,2.5E-07
"2019-01-31 03:10:00",46518,"CKVY",12.45,-2.66,-2.717,-2.598,-2.908,83.8,84.2,83.7,0.112,-6.363,-6.205,-6.552,3.159,3.371,160,9.07,3.288,0,10.46,-0.0002727243,-0.0002521209,2.5E-07
"2019-01-31 03:15:00",46519,"CKVY",12.43,-2.288,-2.445,-2.164,-2.722,84.1,84.2,83.8,0.114,-6.089,-5.778,-6.42,2.83,2.978,176.3,8.15,4.603,0,10.46,-0.0004185932,-0.0004297281,2.5E-07
"2019-01-31 03:20:00",46520,"CKVY",12.44,-2.537,-2.341,-2.164,-2.599,83.4,84.1,83.4,0.112,-6.041,-5.804,-6.393,2.818,2.737,165.9,3.383,4.822,0,10.46,-0.0004185932,-0.0004297281,2.5E-07
"2019-01-31 03:25:00",46521,"CKVY",12.44,-3.282,-2.914,-2.413,-3.406,82.5,83.4,82.4,0.107,-6.853,-6.235,-7.424,3.466,3.133,167.2,3.059,5.261,0,10.46,-0.0004185932,-0.0004297281,2.5E-07
"2019-01-31 03:30:00",46522,"CKVY",12.44,-3.654,-3.538,-3.281,-3.778,82.4,82.4,82.2,0.105,-7.582,-7.302,-7.833,4.007,3.793,157.5,4.649,5.48,0,10.46,-0.000421195,-0.0004340129,2.5E-07
"2019-01-31 03:35:00",46523,"CKVY",12.43,-3.592,-3.637,-3.529,-3.902,82.9,82.9,82.4,0.106,-7.578,-7.418,-7.911,4.429,4.302,155.6,3.14,5.48,0,10.46,-0.000421195,-0.0004340129,2.5E-07
"2019-01-31 03:40:00",46524,"CKVY",12.43,-3.777,-3.62,-3.467,-3.839,82.6,82.9,82.5,0.105,-7.553,-7.356,-7.814,4.482,4.473,159.3,3.487,5.699,0,10.46,-0.000421195,-0.0004340129,2.5E-07
"2019-01-31 03:45:00",46525,"CKVY",12.42,-3.964,-3.824,-3.653,-4.026,82.7,82.8,82.5,0.104,-7.785,-7.623,-7.955,4.548,4.519,143.9,6.815,5.48,0,10.46,-0.0002002541,-0.0001647773,2.5E-07
"2019-01-31 03:50:00",46526,"CKVY",12.42,-4.089,-3.981,-3.778,-4.213,82.8,82.9,82.6,0.103,-7.894,-7.679,-8.12,4.604,4.547,142.2,2.356,5.261,0,10.46,-0.0002002541,-0.0001647773,2.5E-07
"2019-01-31 03:55:00",46527,"CKVY",12.42,-4.462,-4.265,-4.027,-4.586,82.5,82.8,82.5,0.101,-8.2,-7.932,-8.55,4.693,4.631,144.7,2.921,5.699,0,10.46,-0.0002002541,-0.0001647773,2.5E-07
"2019-01-31 04:00:00",46528,"CKVY",12.42,-4.773,-4.666,-4.4,-4.96,82.6,82.6,82.3,0.1,-8.65,-8.38,-8.95,4.649,4.655,138.9,3.139,5.042,0,10.45,-0.0001692907,-0.0001302459,2.5E-07
"2019-01-31 04:05:00",46529,"CKVY",12.4,-4.587,-4.746,-4.586,-5.021,83,83,82.5,0.101,-8.63,-8.43,-8.98,4.343,4.501,135.1,2.283,4.384,0,10.45,-0.0001692907,-0.0001302459,2.5E-07
"2019-01-31 04:10:00",46530,"CKVY",12.41,-4.462,-4.588,-4.4,-4.772,82.8,83,82.7,0.102,-8.48,-8.3,-8.68,3.846,4.137,140.9,3.575,3.946,0,10.45,-0.0001692907,-0.0001302459,2.5E-07
"2019-01-31 04:15:00",46531,"CKVY",12.41,-3.904,-4.191,-3.78,-4.524,83.2,83.2,82.7,0.105,-8.07,-7.604,-8.44,3.532,3.665,139.3,4.195,4.603,0,10.45,-0.0002424957,-0.0002176845,2.5E-07
"2019-01-31 04:20:00",46532,"CKVY",12.4,-3.534,-3.622,-3.47,-4.028,83.2,83.5,83.1,0.107,-7.417,-7.232,-7.848,3.661,3.587,139.9,3.3,4.822,0,10.45,-0.0002424957,-0.0002176845,2.5E-07
"2019-01-31 04:25:00",46533,"CKVY",12.4,-4.214,-3.828,-3.533,-4.214,82.1,83.3,82.1,0.102,-7.767,-7.347,-8.29,3.654,3.652,159.8,11.2,4.165,0,10.45,-0.0002424957,-0.0002176845,2.5E-07
"2019-01-31 04:30:00",46534,"CKVY",12.39,-4.401,-4.344,-4.089,-4.525,81.9,82.2,81.8,0.101,-8.45,-8.15,-8.64,3.412,3.582,173.9,4.71,3.507,0,10.45,-0.0003239152,-0.0003150573,2.5E-07
"2019-01-31 04:35:00",46535,"CKVY",12.39,-4.339,-4.373,-4.215,-4.525,82.2,82.3,81.8,0.101,-8.47,-8.25,-8.65,2.596,3.02,169.9,4.145,2.63,0,10.45,-0.0003239152,-0.0003150573,2.5E-07
"2019-01-31 04:40:00",46536,"CKVY",12.4,-3.904,-4.142,-3.904,-4.401,82.7,82.8,82.2,0.104,-8.15,-7.829,-8.44,1.832,2.18,167.4,8.95,1.754,0,10.45,-0.0003239152,-0.0003150573,2.5E-07
"2019-01-31 04:45:00",46537,"CKVY",12.39,-3.843,-3.812,-3.656,-4.029,82.9,83,82.7,0.105,-7.71,-7.551,-7.934,1.391,1.562,143.6,9.12,1.754,0,10.45,-0.000607356,-0.0006910649,2.5E-07
"2019-01-31 04:50:00",46538,"CKVY",12.39,-3.657,-3.825,-3.595,-3.967,83.1,83.1,82.6,0.106,-7.75,-7.432,-7.923,1.457,1.408,158.6,8.52,2.411,0,10.45,-0.000607356,-0.0006910649,2.5E-07
"2019-01-31 04:55:00",46539,"CKVY",12.38,-3.037,-3.351,-3.036,-3.718,83.8,83.8,83,0.11,-7.122,-6.723,-7.552,1.564,1.535,175.9,7.148,1.754,0,10.45,-0.000607356,-0.0006910649,2.5E-07
"2019-01-31 05:00:00",46540,"CKVY",12.39,-4.277,-3.748,-2.912,-4.464,81.8,83.9,81.7,0.101,-7.736,-6.583,-8.62,1.531,1.547,261.4,31.61,1.754,0,10.45,-0.0008725498,-0.001082322,2.5E-07
"2019-01-31 05:05:00",46541,"CKVY",12.38,-4.214,-4.272,-4.028,-4.525,82.4,82.6,81.8,0.102,-8.31,-8.01,-8.67,1.49,1.48,292.2,4.819,2.63,0,10.45,-0.0008725498,-0.001082322,2.5E-07
"2019-01-31 05:10:00",46542,"CKVY",12.38,-3.903,-4.198,-3.903,-4.4,83,83,82.2,0.105,-8.19,-7.776,-8.43,1.717,1.612,274.1,16.52,2.63,0,10.45,-0.0008725498,-0.001082322,2.5E-07
"2019-01-31 05:15:00",46543,"CKVY",12.38,-3.654,-3.729,-3.592,-4.027,82.8,83.2,82.8,0.106,-7.595,-7.47,-7.898,1.776,1.769,289.4,5.965,1.754,0,10.45,-0.000807234,-0.0009856356,2.5E-07
"2019-01-31 05:20:00",46544,"CKVY",12.38,-3.592,-3.691,-3.592,-3.84,82.6,82.9,82.5,0.106,-7.651,-7.564,-7.815,1.738,1.802,279.5,6.803,2.63,0,10.45,-0.000807234,-0.0009856356,2.5E-07
"2019-01-31 05:25:00",46545,"CKVY",12.37,-3.778,-3.673,-3.53,-3.84,82.4,82.7,82.4,0.104,-7.645,-7.478,-7.85,1.62,1.663,302.8,18.88,2.192,0,10.46,-0.000807234,-0.0009856356,2.5E-07
"2019-01-31 05:30:00",46546,"CKVY",12.38,-4.026,-3.872,-3.654,-4.088,82,82.5,82,0.103,-7.928,-7.667,-8.19,1.871,1.735,320.3,3.257,2.85,0,10.45,-0.000777864,-0.0009375633,2.5E-07
"2019-01-31 05:35:00",46547,"CKVY",12.38,-4.089,-4.094,-3.965,-4.213,82.1,82.1,81.9,0.103,-8.18,-8.05,-8.31,2.115,1.975,323.7,4.697,3.069,0,10.45,-0.000777864,-0.0009375633,2.5E-07
"2019-01-31 05:40:00",46548,"CKVY",12.36,-3.903,-4.145,-3.903,-4.337,82.5,82.5,82,0.104,-8.21,-7.895,-8.41,2.206,2.156,324.8,3.3,2.63,0,10.45,-0.000777864,-0.0009375633,2.5E-07
"2019-01-31 05:45:00",46549,"CKVY",12.37,-3.655,-3.772,-3.53,-4.089,82.7,82.8,82.5,0.105,-7.722,-7.47,-8.08,2.101,2.19,328.5,2.753,2.411,0,10.45,-0.0006496061,-0.0007506546,2.5E-07
"2019-01-31 05:50:00",46550,"CKVY",12.37,-3.531,-3.547,-3.345,-3.779,82.6,82.8,82.5,0.106,-7.513,-7.331,-7.722,1.567,1.851,330.7,0.105,1.315,0,10.45,-0.0006496061,-0.0007506546,2.5E-07
"2019-01-31 05:55:00",46551,"CKVY",12.37,-3.406,-3.433,-3.283,-3.593,82.3,82.7,82.3,0.106,-7.419,-7.253,-7.624,0.941,1.27,330.6,0.048,0.658,0,10.45,-0.0006496061,-0.0007506546,2.5E-07
"2019-01-31 06:00:00",46552,"CKVY",12.37,-5.7,-4.398,-3.468,-5.7,80.8,82.3,80.5,0.093,-8.65,-7.529,-10.08,1.293,0.927,164.7,79.14,5.261,0,10.45,-0.0009133829,-0.001151301,2.5E-07
"2019-01-31 06:05:00",46553,"CKVY",12.37,-6.633,-6.243,-5.7,-6.695,81.7,81.7,80.8,0.09,-10.49,-10.02,-10.95,2.085,1.719,139.4,13.94,4.603,0,10.45,-0.0009133829,-0.001151301,2.5E-07
"2019-01-31 06:10:00",46554,"CKVY",12.37,-7.189,-7.021,-6.509,-7.376,81.9,82,81.5,0.088,-11.14,-10.66,-11.53,3.237,2.624,112.3,3.953,4.165,0,10.45,-0.0009133829,-0.001151301,2.5E-07
"2019-01-31 06:15:00",46555,"CKVY",12.37,-7.002,-7.288,-6.94,-7.685,82.2,82.3,81.1,0.089,-11.4,-10.94,-11.93,3.268,3.43,104.9,4.817,3.726,0,10.45,-0.0004434169,-0.0004815601,2.5E-07
"2019-01-31 06:20:00",46556,"CKVY",12.37,-7.872,-7.415,-6.754,-7.872,80.8,82.4,80.6,0.084,-11.64,-10.71,-12.21,3.064,3.079,161.8,17.19,3.726,0,10.45,-0.0004434169,-0.0004815601,2.5E-07
"2019-01-31 06:25:00",46557,"CKVY",12.36,-7.313,-7.529,-7.251,-7.872,81.9,81.9,80.8,0.087,-11.71,-11.33,-12.16,2.828,2.978,160.4,6.548,3.507,0,10.45,-0.0004434169,-0.0004815601,2.5E-07
"2019-01-31 06:30:00",46558,"CKVY",12.37,-7.747,-7.5,-7.189,-7.871,80.9,81.9,80.8,0.085,-11.68,-11.27,-12.18,2.434,2.626,161.4,7.984,2.411,0,10.44,-0.0003653985,-0.0003811396,2.5E-07
"2019-01-31 06:35:00",46559,"CKVY",12.36,-8.06,-7.736,-7.561,-8.18,80.6,81.2,80.6,0.083,-12.03,-11.81,-12.53,2.142,2.322,160.4,12.67,2.192,0,10.44,-0.0003653985,-0.0003811396,2.5E-07
"2019-01-31 06:40:00",46560,"CKVY",12.36,-7.933,-8.01,-7.871,-8.18,81.2,81.4,80.6,0.084,-12.26,-12.06,-12.55,1.631,1.892,151.4,12.31,2.192,0,10.44,-0.0003653985,-0.0003811396,2.5E-07
"2019-01-31 06:45:00",46561,"CKVY",12.36,-7.87,-7.923,-7.746,-8.12,81.6,81.6,81,0.085,-12.12,-11.88,-12.37,1.401,1.512,153.8,11.52,1.534,0,10.44,-0.0005759223,-0.0006736705,2.5E-07
"2019-01-31 06:50:00",46562,"CKVY",12.36,-7.87,-7.778,-7.622,-7.995,81.4,81.7,81.3,0.085,-11.92,-11.76,-12.14,1.045,1.271,141.7,0.097,1.315,0,10.44,-0.0005759223,-0.0006736705,2.5E-07
"2019-01-31 06:55:00",46563,"CKVY",12.35,-8.12,-7.947,-7.746,-8.18,80.5,81.3,80.5,0.083,-12.27,-11.95,-12.56,0.601,0.807,141.7,0.074,0,0,10.44,-0.0005759223,-0.0006736705,2.5E-07
"2019-01-31 07:00:00",46564,"CKVY",12.35,-7.87,-7.971,-7.746,-8.18,81.6,81.6,80.5,0.085,-12.27,-11.9,-12.58,0.423,0.454,64.84,59.85,1.315,0,10.44,-0.0009454461,-0.001272181,2.5E-07
"2019-01-31 07:05:00",46565,"CKVY",12.34,-7.498,-7.637,-7.436,-7.932,81.6,81.9,81.5,0.086,-11.75,-11.57,-12.09,0.246,0.304,24.51,0.086,1.096,0,10.44,-0.0009454461,-0.001272181,2.5E-07
"2019-01-31 07:10:00",46566,"CKVY",12.35,-7.25,-7.388,-7.188,-7.622,81.4,81.7,81.3,0.087,-11.55,-11.4,-11.76,0.246,0.246,24.51,0.086,0,0,10.44,-0.0009454461,-0.001272181,2.5E-07
"2019-01-31 07:15:00",46567,"CKVY",12.35,-8.24,-7.47,-7.126,-8.3,80.2,81.4,80.2,0.082,-11.73,-11.32,-12.75,0.199,0.234,302.6,68.49,1.754,0.004518452,10.44,-0.001274652,-0.001912679,2.5E-07
"2019-01-31 07:20:00",46568,"CKVY",12.35,-8.61,-8.55,-8.18,-8.74,80.3,80.4,79.91,0.08,-13.02,-12.66,-13.24,0.237,0.224,253.4,0.132,0.658,0.07940467,10.44,-0.001274652,-0.001912679,2.5E-07
"2019-01-31 07:25:00",46569,"CKVY",12.35,-8.55,-8.55,-8.37,-8.74,80.9,80.9,80.2,0.081,-12.92,-12.66,-13.19,0.342,0.248,235.4,57.01,1.754,0.2906433,10.44,-0.001274652,-0.001912679,2.5E-07
"2019-01-31 07:30:00",46570,"CKVY",12.35,-8.37,-8.37,-8.24,-8.55,81.8,81.9,80.9,0.083,-12.55,-12.3,-12.85,0.78,0.561,113,5.669,2.63,0.7448143,10.44,-0.001151389,-0.001695961,0.0007210745
"2019-01-31 07:35:00",46571,"CKVY",12.33,-9.55,-8.92,-8.24,-9.67,82.6,82.6,81.7,0.079,-12.93,-12.25,-13.73,1.782,1.238,135.9,5.557,3.726,1.483193,10.44,-0.001151389,-0.001695961,0.0007210745
"2019-01-31 07:40:00",46572,"CKVY",12.35,-10.35,-9.84,-9.42,-10.54,82.4,83.6,82.3,0.076,-13.58,-13.18,-14.42,3.021,2.418,142.8,3.356,4.822,2.60546,10.44,-0.001151389,-0.001695961,0.0007210745
"2019-01-31 07:45:00",46573,"CKVY",12.36,-11.1,-10.61,-10.23,-11.22,81,82.4,81,0.072,-14.67,-14.22,-15.43,4.115,3.583,133.4,8.58,5.699,4.116433,10.44,-0.0003786425,-0.0004160237,0.00577677
"2019-01-31 07:50:00",46574,"CKVY",12.37,-11.72,-11.73,-11.16,-12.03,80.4,81,80,0.069,-16.09,-15.38,-16.45,4.775,4.462,119,6.049,5.918,5.9706,10.44,-0.0003786425,-0.0004160237,0.00577677
"2019-01-31 07:55:00",46575,"CKVY",12.39,-12.09,-11.97,-11.65,-12.27,79.84,80.4,79.74,0.067,-16.41,-16,-16.75,4.934,4.899,118.9,2.981,5.042,8.043425,10.44,-0.0003786425,-0.0004160237,0.00577677
"2019-01-31 08:00:00",46576,"CKVY",12.48,-11.65,-11.84,-11.59,-12.09,79.67,80.4,79.57,0.069,-16.3,-15.95,-16.62,4.597,4.825,127.7,2.962,5.042,10.74754,10.44,-0.0003768011,0.0001270059,0.01568256
"2019-01-31 08:05:00",46577,"CKVY",12.68,-10.54,-10.98,-10.47,-11.72,79.53,79.91,79.53,0.073,-15.51,-15.01,-16.23,4.038,4.335,116.1,4.831,4.165,22.15658,10.44,-0.0003768011,0.0001270059,0.01568256
"2019-01-31 08:10:00",46578,"CKVY",12.82,-10.66,-10.65,-10.47,-10.85,78.78,79.6,78.67,0.071,-15.36,-15.08,-15.62,3.577,3.806,135.2,4.81,4.165,39.99464,10.44,-0.0003768011,0.0001270059,0.01568256
"2019-01-31 08:15:00",46579,"CKVY",13.12,-9.85,-10.29,-9.85,-10.72,79.26,79.3,78.68,0.075,-15.01,-14.52,-15.49,3.46,3.467,148.2,6.295,4.603,60.49558,10.44,0.0003004771,0.0008177697,0.03654103
"2019-01-31 08:20:00",46580,"CKVY",13.96,-9.48,-9.64,-9.36,-9.98,78.99,79.33,78.96,0.076,-14.33,-14.05,-14.65,3.772,3.603,154,4.879,6.138,75.50214,10.45,0.0003004771,0.0008177697,0.03654103
"2019-01-31 08:25:00",46581,"CKVY",13.51,-9.29,-9.4,-9.11,-9.67,78.96,79.06,78.65,0.077,-14.19,-13.85,-14.48,4.078,3.891,146.4,3.896,5.042,87.29871,10.45,0.0003004771,0.0008177697,0.03654103
"2019-01-31 08:30:00",46582,"CKVY",14.08,-9.35,-9.25,-9.04,-9.48,78.58,78.99,78.58,0.076,-14.06,-13.83,-14.33,4.18,4.11,136.8,11.36,4.822,99.33389,10.45,0.001250318,0.001857307,0.07011078
"2019-01-31 08:35:00",46583,"CKVY",14.55,-9.29,-9.41,-9.23,-9.6,78.79,78.86,78.37,0.076,-14.26,-14.03,-14.48,4.04,4.149,128.3,6.67,5.261,111.623,10.45,0.001250318,0.001857307,0.07011078
"2019-01-31 08:40:00",46584,"CKVY",14.43,-9.11,-9.14,-9.04,-9.35,78.65,78.99,78.58,0.077,-13.93,-13.8,-14.16,4.062,4.041,127.3,7.837,5.042,124.2443,10.45,0.001250318,0.001857307,0.07011078
"2019-01-31 08:45:00",46585,"CKVY",14.35,-8.73,-8.95,-8.67,-9.17,78.44,78.72,78.06,0.078,-13.85,-13.58,-14.14,4.241,4.193,125.7,5.607,5.042,136.9597,10.45,0.002293227,0.003001669,0.1081246
"2019-01-31 08:50:00",46586,"CKVY",14.3,-8.18,-8.3,-7.989,-8.8,78.58,78.89,78.44,0.08,-13.14,-12.81,-13.7,4.313,4.255,124.5,6.172,4.822,149.8732,10.46,0.002293227,0.003001669,0.1081246
"2019-01-31 08:55:00",46587,"CKVY",14.27,-7.245,-7.634,-7.245,-8.18,78.85,79.06,78.48,0.085,-12.46,-12.07,-13.08,4.277,4.322,121.2,5.454,4.384,162.851,10.46,0.002293227,0.003001669,0.1081246
"2019-01-31 09:00:00",46588,"CKVY",14.26,-6.998,-7.149,-6.874,-7.432,78.58,78.85,78.51,0.085,-12.03,-11.75,-12.33,4.153,4.221,120.8,6.703,4.603,175.8927,10.46,0.003484258,0.004309868,0.1471878
"2019-01-31 09:05:00",46589,"CKVY",14.24,-6.628,-6.783,-6.504,-7.061,78.54,78.75,78.4,0.087,-11.7,-11.43,-12.01,3.994,4.063,123,4.13,4.165,188.9918,10.46,0.003484258,0.004309868,0.1471878
"2019-01-31 09:10:00",46590,"CKVY",14.24,-6.195,-6.326,-6.009,-6.752,78.57,78.77,78.43,0.089,-11.25,-10.9,-11.69,4.022,4.001,117.3,4.009,4.822,202.1067,10.46,0.003484258,0.004309868,0.1471878
"2019-01-31 09:15:00",46591,"CKVY",14.24,-5.761,-5.949,-5.637,-6.257,78.5,78.74,78.43,0.09,-10.88,-10.57,-11.21,4.15,4.07,119.6,3.197,5.48,215.2346,10.46,0.004812735,0.005732174,0.186019
"2019-01-31 09:20:00",46592,"CKVY",14.23,-5.451,-5.656,-5.389,-5.886,78.08,78.53,77.98,0.091,-10.69,-10.46,-10.9,4.324,4.219,129.7,6.314,5.042,228.2742,10.47,0.004812735,0.005732174,0.186019
"2019-01-31 09:25:00",46593,"CKVY",14.23,-5.017,-5.336,-4.955,-5.575,78.05,78.12,77.88,0.093,-10.44,-10.07,-10.67,4.345,4.369,128.3,3.84,5.261,241.2095,10.47,0.004812735,0.005732174,0.186019
"2019-01-31 09:30:00",46594,"CKVY",14.22,-4.521,-4.711,-4.397,-5.079,77.46,78.02,77.46,0.095,-9.88,-9.64,-10.18,3.944,4.166,123.3,5.456,4.165,254.0579,10.47,0.006186249,0.007258843,0.2238603
"2019-01-31 09:35:00",46595,"CKVY",14.23,-2.722,-3.803,-2.66,-4.645,78.98,79.08,77.43,0.105,-8.92,-7.57,-9.88,3.641,3.796,147.7,23.54,5.042,266.8235,10.47,0.006186249,0.007258843,0.2238603
"2019-01-31 09:40:00",46596,"CKVY",14.23,-2.164,-2.284,-1.978,-2.846,77.6,78.98,77.57,0.106,-7.364,-7.084,-7.769,3.706,3.636,177,5.976,5.261,279.5316,10.47,0.006186249,0.007258843,0.2238603
"2019-01-31 09:45:00",46597,"CKVY",14.21,-1.916,-2.358,-1.916,-2.908,77.33,77.77,76.91,0.107,-7.688,-7.278,-8.34,3.876,3.789,176.2,9.52,5.261,292.058,10.47,0.008112875,0.009307793,0.2599085
"2019-01-31 09:50:00",46598,"CKVY",14.23,-1.978,-1.614,-1.296,-2.04,76.15,77.46,76.15,0.105,-7.044,-6.683,-7.702,3.811,3.873,160.2,8.29,3.946,304.3083,10.47,0.008112875,0.009307793,0.2599085
"2019-01-31 09:55:00",46599,"CKVY",14.22,-2.664,-1.938,-1.482,-2.788,76.15,76.98,75.73,0.102,-7.542,-6.968,-8.49,3.51,3.675,149.1,7.736,3.946,316.4175,10.47,0.008112875,0.009307793,0.2599085
"2019-01-31 10:00:00",46600,"CKVY",14.22,-2.05,-2.45,-2.05,-2.727,78.34,78.37,76.15,0.108,-7.793,-7.132,-8.38,3.242,3.35,140.5,3.974,3.946,328.5239,10.48,0.009703153,0.01103387,0.2943181
"2019-01-31 10:05:00",46601,"CKVY",14.22,-1.432,-1.562,-1.308,-2.112,78.4,78.89,78.34,0.111,-6.597,-6.328,-7.201,3.153,3.181,137.5,5.878,3.726,340.58,10.48,0.009703153,0.01103387,0.2943181
"2019-01-31 10:10:00",46602,"CKVY",14.21,-0.751,-1.12,-0.689,-1.556,78.23,78.68,77.92,0.114,-6.241,-5.851,-6.67,2.977,3.046,142.7,4.037,3.726,352.3256,10.48,0.009703153,0.01103387,0.2943181
"2019-01-31 10:15:00",46603,"CKVY",14.21,1.295,0.543,1.357,-0.875,77.2,78.75,77.2,0.124,-4.642,-4.02,-6.024,3.301,3.119,163.2,4.437,5.699,363.6393,10.48,0.01158728,0.01294589,0.3262618
"2019-01-31 10:20:00",46604,"CKVY",14.2,0.922,1.364,1.667,0.86,76.02,77.26,76.02,0.12,-4.199,-3.814,-4.918,3.791,3.573,155.8,8.78,5.48,374.6107,10.48,0.01158728,0.01294589,0.3262618
"2019-01-31 10:25:00",46605,"CKVY",14.2,0.546,0.577,0.919,0.115,77.5,77.98,75.88,0.121,-4.873,-4.342,-5.559,4.427,4.122,146.3,4.517,5.699,385.2661,10.48,0.01158728,0.01294589,0.3262618
"2019-01-31 10:30:00",46606,"CKVY",14.2,-0.016,0.422,0.854,-0.14,77.63,78.11,77.25,0.118,-4.926,-4.387,-5.477,4.858,4.644,144.9,3.981,6.357,395.4568,10.48,0.0130271,0.014705,0.3558186
"2019-01-31 10:35:00",46607,"CKVY",14.19,0.043,-0.102,0.045,-0.328,78.38,78.38,77.49,0.119,-5.353,-5.09,-5.625,5.362,5.069,138.5,5.411,7.014,405.2941,10.48,0.0130271,0.014705,0.3558186
"2019-01-31 10:40:00",46608,"CKVY",14.18,0.662,0.317,0.662,-0.081,78.34,78.62,78.34,0.123,-4.793,-4.432,-5.211,5.635,5.521,135.2,5.066,6.576,414.7275,10.48,0.0130271,0.014705,0.3558186
"2019-01-31 10:45:00",46609,"CKVY",14.18,0.661,0.606,0.785,0.413,78.03,78.38,77.51,0.122,-4.653,-4.458,-4.959,5.621,5.622,133.6,5.1,6.576,423.9181,10.48,0.01316526,0.01496241,0.3830803
"2019-01-31 10:50:00",46610,"CKVY",14.18,1.467,1,1.591,0.537,78.86,78.89,78,0.128,-4.15,-3.453,-4.682,5.517,5.608,140.4,4.34,6.576,432.9967,10.48,0.01316526,0.01496241,0.3830803
"2019-01-31 10:55:00",46611,"CKVY",14.18,2.893,2.269,2.893,1.529,78.17,78.86,78.06,0.136,-2.852,-2.363,-3.55,5.258,5.374,143.6,4.721,5.918,441.8872,10.48,0.01316526,0.01496241,0.3830803
"2019-01-31 11:00:00",46612,"CKVY",14.18,3.636,3.294,3.76,2.831,77.41,78.37,76.89,0.139,-2.142,-1.719,-2.474,5.098,5.235,149.5,5.155,5.918,450.5848,10.48,0.01505121,0.0170365,0.4069006
"2019-01-31 11:05:00",46613,"CKVY",14.17,3.877,3.849,4.128,3.51,76.02,77.41,75.99,0.138,-1.812,-1.466,-2.142,4.684,4.85,148.3,5.627,5.261,458.8348,10.48,0.01505121,0.0170365,0.4069006
"2019-01-31 11:10:00",46614,"CKVY",14.17,4.243,3.951,4.305,3.626,76.18,76.63,75.67,0.141,-1.891,-1.47,-2.298,4.368,4.558,146.8,5.547,5.261,466.705,10.48,0.01505121,0.0170365,0.4069006
"2019-01-31 11:15:00",46615,"CKVY",14.17,4.365,4.291,4.614,3.994,76.97,76.97,75.94,0.143,-1.505,-1.178,-1.847,3.913,4.159,140.1,8.81,4.603,474.2054,10.48,0.01762071,0.0197963,0.4278709
"2019-01-31 11:20:00",46616,"CKVY",14.16,4.675,4.493,4.737,4.241,75.73,77.42,75.04,0.143,-1.406,-0.904,-1.905,3.371,3.677,135,7.11,3.726,481.1956,10.48,0.01762071,0.0197963,0.4278709
"2019-01-31 11:25:00",46617,"CKVY",14.17,6.1,5.719,6.348,4.613,73.18,76.11,73.12,0.147,-0.524,0.009,-1.342,2.735,3.031,140.1,7.587,2.85,487.7953,10.49,0.01762071,0.0197963,0.4278709
"2019-01-31 11:30:00",46618,"CKVY",14.17,7.897,6.517,7.959,5.542,71.84,74.01,71.84,0.157,-0.203,1.155,-1.294,2.164,2.413,146.1,13.66,2.63,494.0858,10.49,0.02063657,0.02284746,0.445801
"2019-01-31 11:35:00",46619,"CKVY",14.17,7.086,8,8.64,7.024,71.8,71.87,69.67,0.151,0.427,0.925,-0.167,2.135,2.101,190.3,25.12,4.165,500.2695,10.49,0.02063657,0.02284746,0.445801
"2019-01-31 11:40:00",46620,"CKVY",14.16,5.659,6.001,7.086,5.597,75.48,75.48,71.66,0.149,-0.48,-0.097,-0.803,3.185,2.613,217,7.704,6.357,506.0458,10.49,0.02063657,0.02284746,0.445801
"2019-01-31 11:45:00",46621,"CKVY",14.16,5.968,5.703,6.03,5.535,75.79,76.06,75.17,0.151,-0.349,0.05,-0.614,4.237,3.703,209.5,5.461,5.699,511.222,10.49,0.02240481,0.02475472,0.460679
"2019-01-31 11:50:00",46622,"CKVY",14.15,8.69,6.953,8.69,5.906,74.23,75.82,74.23,0.168,0.808,2.215,-0.119,4.446,4.433,194.7,15.02,5.042,515.7175,10.49,0.02240481,0.02475472,0.460679
"2019-01-31 11:55:00",46623,"CKVY",14.15,10.11,9.68,10.17,8.69,67.52,74.23,67.52,0.163,1.871,2.361,1.302,3.661,4.078,157.5,8.12,3.946,519.9153,10.49,0.02240481,0.02475472,0.460679
"2019-01-31 12:00:00",46624,"CKVY",14.15,9.55,9.74,10.42,9,69.06,69.51,65.8,0.162,1.12,1.589,0.331,3.157,3.38,155.6,10.51,4.603,524.0205,10.49,0.02383108,0.02678122,0.4719569
"2019-01-31 12:05:00",46625,"CKVY",14.15,9.43,9.71,10.17,9.3,71.3,71.3,68.89,0.167,1.84,2.217,1.353,3.481,3.235,150.8,6.713,5.261,527.8902,10.49,0.02383108,0.02678122,0.4719569
"2019-01-31 12:10:00",46626,"CKVY",14.14,10.3,10.05,10.42,9.37,70.85,72.2,70.65,0.172,2.617,3.002,1.956,4.282,3.843,152,4.197,6.576,531.2604,10.49,0.02383108,0.02678122,0.4719569
"2019-01-31 12:15:00",46627,"CKVY",14.14,9.86,10.16,10.54,9.55,72.54,72.57,70.61,0.173,2.754,3.08,2.422,5.152,4.726,149.3,5.454,7.234,534.0168,10.49,0.0252298,0.02831284,0.4799722
"2019-01-31 12:20:00",46628,"CKVY",14.13,10.23,10.23,10.54,9.8,71.71,72.57,71.3,0.174,2.973,3.369,2.69,5.954,5.565,153.6,4.177,7.891,536.1536,10.49,0.0252298,0.02831284,0.4799722
"2019-01-31 12:25:00",46629,"CKVY",14.13,10.05,9.99,10.36,9.55,72.68,73.74,71.3,0.175,2.868,3.429,2.215,6.904,6.448,153.1,4.62,9.86,537.7392,10.48,0.0252298,0.02831284,0.4799722
"2019-01-31 12:30:00",46630,"CKVY",14.13,9.92,9.98,10.29,9.67,72.81,73.02,71.78,0.174,2.878,3.181,2.524,7.391,7.201,151.5,5.502,9.64,538.8867,10.48,0.02351845,0.02700213,0.4848477
"2019-01-31 12:35:00",46631,"CKVY",14.13,9.3,9.3,9.98,8.8,75,75,72.53,0.174,2.519,2.981,2.081,7.524,7.475,140.6,5.753,8.11,539.6194,10.48,0.02351845,0.02700213,0.4848477
"2019-01-31 12:40:00",46632,"CKVY",14.13,10.28,9.8,10.53,9.29,72.72,75.28,72.66,0.177,3.172,3.678,2.736,6.883,7.266,143.8,4.863,7.453,540.032,10.48,0.02351845,0.02700213,0.4848477
"2019-01-31 12:45:00",46633,"CKVY",14.13,11.27,10.5,11.27,9.91,72.24,74.27,71.97,0.183,3.522,4.309,2.852,6.131,6.529,145.3,4.912,6.795,540.0384,10.48,0.02281263,0.02627591,0.4864517
"2019-01-31 12:50:00",46634,"CKVY",14.13,13.13,12.06,13.13,11.21,68.18,72.21,68.18,0.188,4.312,5.065,3.756,5.077,5.603,152.8,6.394,5.042,539.7204,10.48,0.02281263,0.02627591,0.4864517
"2019-01-31 12:55:00",46635,"CKVY",14.13,12.14,12.73,13.13,12.14,67.53,68.9,66.39,0.178,4.011,4.584,3.435,3.963,4.527,146.3,8.08,3.946,538.9484,10.48,0.02281263,0.02627591,0.4864517
"2019-01-31 13:00:00",46636,"CKVY",14.13,15.23,14.12,15.42,12.14,61.99,69.76,61.99,0.187,4.705,5.247,3.457,2.822,3.35,157.7,15.59,2.85,537.6934,10.48,0.02755892,0.03133129,0.4841754
"2019-01-31 13:05:00",46637,"CKVY",14.13,15.42,14.49,15.48,13.75,64.05,66.32,61.85,0.195,4.613,5.552,4.101,2.115,2.446,142.2,14.03,2.411,536.0449,10.48,0.02755892,0.03133129,0.4841754
"2019-01-31 13:10:00",46638,"CKVY",14.13,17.21,16.47,17.28,15.48,59.41,64.05,59.41,0.196,5.367,5.606,5.121,1.768,1.94,158.2,7.503,2.63,534.2468,10.49,0.02755892,0.03133129,0.4841754
"2019-01-31 13:15:00",46639,"CKVY",14.14,16.22,17.16,17.96,16.22,61.54,61.54,58.62,0.194,5.552,6.318,5.08,1.513,1.624,129.7,12.86,1.534,532.1795,10.49,0.03234581,0.03583653,0.4786756
"2019-01-31 13:20:00",46640,"CKVY",14.13,17.09,16.67,17.46,16.1,59.58,62.61,59.58,0.195,5.766,6.537,5.22,1.112,1.34,68.9,52.96,1.534,529.288,10.49,0.03234581,0.03583653,0.4786756
"2019-01-31 13:25:00",46641,"CKVY",14.13,13.99,15.23,17.15,13.99,67.07,67.8,59.58,0.192,5.231,5.775,4.863,1.4,1.162,229.7,8.41,3.946,525.6091,10.49,0.03234581,0.03583653,0.4786756
"2019-01-31 13:30:00",46642,"CKVY",14.12,13.99,13.78,13.99,13.55,69.72,70.41,67,0.2,5.602,6.064,4.731,2.233,1.838,211.9,7.76,4.603,522.374,10.49,0.03134727,0.03431943,0.4700185
"2019-01-31 13:35:00",46643,"CKVY",14.12,14.98,14.41,15.1,13.74,67.31,69.72,67.31,0.201,5.966,6.261,5.625,2.599,2.456,236.8,16.71,3.069,519.3927,10.49,0.03134727,0.03431943,0.4700185
"2019-01-31 13:40:00",46644,"CKVY",14.11,16.4,15.49,16.46,14.85,65.11,67.27,64.93,0.207,6.166,6.822,5.617,1.93,2.334,277.7,12.38,1.315,515.6762,10.49,0.03134727,0.03431943,0.4700185
"2019-01-31 13:45:00",46645,"CKVY",14.1,18,17.38,18,16.4,61.21,65.11,60.36,0.209,6.635,6.975,6.308,0.878,1.356,233.2,11.62,1.534,510.311,10.49,0.03026928,0.03349365,0.4578837
"2019-01-31 13:50:00",46646,"CKVY",14.1,19.67,19.61,20.35,18,57.91,61.63,56.88,0.212,7.379,7.825,6.909,0.829,0.727,165.9,17.43,3.288,504.8246,10.49,0.03026928,0.03349365,0.4578837
"2019-01-31 13:55:00",46647,"CKVY",14.08,16.76,17.83,19.79,16.7,64.31,64.82,57.91,0.208,7.057,7.408,6.754,1.57,1.178,147.7,4.095,3.288,499.9158,10.49,0.03026928,0.03349365,0.4578837
"2019-01-31 14:00:00",46648,"CKVY",14.08,16.95,17.45,18.12,16.64,65.06,65.13,61.76,0.212,7.161,7.778,6.589,2.25,1.973,149.8,7.079,3.288,494.9275,10.49,0.03200257,0.03511587,0.4424051
"2019-01-31 14:05:00",46649,"CKVY",14.06,19.54,17.9,19.67,16.88,60.35,66.16,60.31,0.22,7.874,8.46,7.165,2.294,2.353,161.2,19.23,2.63,488.8486,10.49,0.03200257,0.03511587,0.4424051
"2019-01-31 14:10:00",46650,"CKVY",14.06,17.68,18.06,19.54,17.44,63.23,63.75,59.28,0.213,7.31,8.03,7.026,2.156,2.267,220.1,6.426,3.726,482.0805,10.49,0.03200257,0.03511587,0.4424051
"2019-01-31 14:15:00",46651,"CKVY",14.05,20.28,18.86,20.34,17.5,59.28,65.88,59.24,0.223,8.33,9.09,7.13,1.956,1.991,186.2,28.5,3.069,475.2151,10.49,0.02971983,0.03320675,0.4239029
"2019-01-31 14:20:00",46652,"CKVY",14.05,19.9,19.78,20.4,19.04,59.82,60.64,57.21,0.221,7.719,8.41,7.023,2.316,2.157,172.9,9.88,3.726,468.2807,10.48,0.02971983,0.03320675,0.4239029
"2019-01-31 14:25:00",46653,"CKVY",14.04,19.53,20.38,20.95,19.53,60.09,60.09,57.62,0.219,8.27,8.78,7.757,2.249,2.24,157.1,12.1,2.85,460.9385,10.48,0.02971983,0.03320675,0.4239029
"2019-01-31 14:30:00",46654,"CKVY",14.02,16.99,18.37,19.71,16.99,67.48,67.48,60.09,0.22,8.06,8.8,7.621,2.697,2.467,136.3,11.32,4.165,452.772,10.48,0.02904156,0.032734,0.402543
"2019-01-31 14:35:00",46655,"CKVY",14.02,16.92,16.87,16.99,16.74,69.88,70.5,67.37,0.227,8.49,8.99,7.922,2.976,2.815,122.2,4.263,4.384,443.8838,10.48,0.02904156,0.032734,0.402543
"2019-01-31 14:40:00",46656,"CKVY",14.02,16.86,16.9,17.04,16.67,68.88,69.88,67.78,0.223,8.37,8.79,8.11,3.237,3.115,119.3,6.77,3.946,434.3701,10.48,0.02904156,0.032734,0.402543
"2019-01-31 14:45:00",46657,"CKVY",14.01,16.79,16.91,17.04,16.79,70.53,70.67,68.95,0.228,8.79,9.1,8.42,3.364,3.335,113.3,4.541,4.165,424.6587,10.48,0.02416333,0.02737253,0.3781247
"2019-01-31 14:50:00",46658,"CKVY",14,16.42,16.58,16.86,16.3,71.52,71.62,69.08,0.228,8.67,8.96,8.2,3.401,3.392,118.7,7.287,4.165,414.859,10.47,0.02416333,0.02737253,0.3781247
"2019-01-31 14:55:00",46659,"CKVY",14,16.42,16.36,16.48,16.23,71.65,73.17,70.7,0.228,8.88,9.38,8.45,3.589,3.499,134.7,2.952,4.165,405.1256,10.47,0.02416333,0.02737253,0.3781247
"2019-01-31 15:00:00",46660,"CKVY",14,16.66,16.58,16.85,16.29,70.52,71.69,69.49,0.227,8.69,9.02,8.36,3.637,3.621,141.6,3.615,4.165,395.4404,10.47,0.02163896,0.02473527,0.3510663
"2019-01-31 15:05:00",46661,"CKVY",13.99,16.97,16.68,17.03,16.41,70.45,71.48,69.97,0.23,8.87,9.05,8.6,3.644,3.588,145.1,5.663,4.822,385.7078,10.47,0.02163896,0.02473527,0.3510663
"2019-01-31 15:10:00",46662,"CKVY",13.98,18.2,17.67,18.27,16.97,66.8,70.76,66.8,0.23,9.38,9.63,8.96,3.759,3.681,156.7,5.158,4.822,375.7491,10.47,0.02163896,0.02473527,0.3510663
"2019-01-31 15:15:00",46663,"CKVY",13.98,18.51,18.37,18.63,18.14,66.08,66.87,65.97,0.23,9.05,9.3,8.75,3.944,3.849,162.1,2.295,4.822,365.4912,10.47,0.02036357,0.02366763,0.3213583
"2019-01-31 15:20:00",46664,"CKVY",13.98,19.07,18.97,19.25,18.51,64.6,66.8,64.33,0.23,9.4,9.91,8.95,3.925,3.979,164.9,5.634,4.384,354.8926,10.46,0.02036357,0.02366763,0.3213583
"2019-01-31 15:25:00",46665,"CKVY",13.98,19.37,19.28,19.44,19.01,63.87,65.15,63.67,0.231,9.14,9.41,8.93,3.628,3.781,160.7,5.67,3.726,343.9126,10.46,0.02036357,0.02366763,0.3213583
"2019-01-31 15:30:00",46666,"CKVY",13.98,19.5,19.09,19.5,18.75,64.73,66.14,63.56,0.235,9.23,9.66,8.75,3.128,3.408,157.6,3.014,3.507,332.5136,10.46,0.0192561,0.02288047,0.2893404
"2019-01-31 15:35:00",46667,"CKVY",13.97,20.86,20.17,20.86,19.37,60.37,64.8,60.16,0.232,9.31,9.71,8.9,2.585,2.873,164.4,2.868,2.85,320.841,10.46,0.0192561,0.02288047,0.2893404
"2019-01-31 15:40:00",46668,"CKVY",13.98,20.24,20.57,20.92,20.05,62.05,62.05,59.82,0.233,9.11,9.39,8.7,2.132,2.366,180,7.068,2.192,308.9903,10.46,0.0192561,0.02288047,0.2893404
"2019-01-31 15:45:00",46669,"CKVY",13.98,21.22,20.86,21.35,20.17,59.37,62.12,58.68,0.232,9.2,9.41,8.98,1.646,1.856,174.9,6.268,1.973,296.9666,10.46,0.0175044,0.02055731,0.2552502
"2019-01-31 15:50:00",46670,"CKVY",13.98,19.61,20.48,21.35,19.49,61.7,61.7,59.06,0.225,8.92,9.46,8.43,1.632,1.599,190.8,8.06,2.63,284.7621,10.46,0.0175044,0.02055731,0.2552502
"2019-01-31 15:55:00",46671,"CKVY",13.98,18.31,18.73,19.61,18.13,65.96,65.96,61.7,0.228,8.41,8.84,8.15,1.952,1.784,203.6,12.65,3.507,272.6546,10.46,0.0175044,0.02055731,0.2552502
"2019-01-31 16:00:00",46672,"CKVY",13.97,18.99,18.98,19.3,18.25,62.11,66.06,62.04,0.221,8.61,9.1,8.1,2.356,2.141,180.2,5.466,3.288,260.5655,10.46,0.01402002,0.01637342,0.2194504
"2019-01-31 16:05:00",46673,"CKVY",13.97,18.87,18.83,19.05,18.62,63.31,63.83,61.94,0.224,8.18,8.76,7.753,2.42,2.436,193.4,8.23,2.85,248.2581,10.46,0.01402002,0.01637342,0.2194504
"2019-01-31 16:10:00",46674,"CKVY",13.96,19.42,19.16,19.55,18.8,62.38,63.93,62.38,0.226,8.73,9.04,8.41,2.234,2.313,187.8,12.45,3.069,235.5686,10.46,0.01402002,0.01637342,0.2194504
"2019-01-31 16:15:00",46675,"CKVY",13.96,19.24,19.3,19.48,19.11,62.8,62.9,61.83,0.226,8.56,8.79,8.29,2.418,2.347,171,6.14,3.726,222.6657,10.46,0.01119473,0.01368417,0.1820869
"2019-01-31 16:20:00",46676,"CKVY",13.96,16.58,18.32,19.36,16.51,68.29,68.29,62.45,0.219,8.24,8.75,7.814,2.502,2.42,148.3,9.53,3.288,209.7357,10.46,0.01119473,0.01368417,0.1820869
"2019-01-31 16:25:00",46677,"CKVY",13.96,14.84,15.58,16.51,14.84,72.55,72.55,68.32,0.216,7.816,8.06,7.553,3.081,2.782,131.6,4.72,4.384,196.5987,10.45,0.01119473,0.01368417,0.1820869
"2019-01-31 16:30:00",46678,"CKVY",13.96,15.15,15.06,15.27,14.84,72.34,72.92,72.3,0.218,7.867,8.02,7.629,3.296,3.198,143.4,5.469,4.165,183.3731,10.45,0.007545551,0.009596482,0.1438631
"2019-01-31 16:35:00",46679,"CKVY",13.96,15.52,15.48,15.64,15.09,72.44,72.54,71.79,0.222,8.13,8.34,7.791,3.641,3.475,147.5,2.453,3.726,170.3617,10.45,0.007545551,0.009596482,0.1438631
"2019-01-31 16:40:00",46680,"CKVY",13.97,14.96,15.35,15.64,14.96,72.71,72.75,71.85,0.217,8.01,8.35,7.764,3.534,3.627,137.9,3.468,3.726,157.7469,10.45,0.007545551,0.009596482,0.1438631
"2019-01-31 16:45:00",46681,"CKVY",13.97,14.96,14.79,15.09,14.59,73.57,74.88,72.71,0.22,7.906,8.4,7.621,3.448,3.47,129.8,2.485,3.726,145.3324,10.45,0.004927522,0.006849889,0.1054237
"2019-01-31 16:50:00",46682,"CKVY",13.97,13.85,14.37,14.9,13.79,71.51,73.57,70.89,0.203,7.04,7.984,6.115,3.522,3.502,146.9,3.86,4.165,132.9585,10.44,0.004927522,0.006849889,0.1054237
"2019-01-31 16:55:00",46683,"CKVY",13.97,13.73,14.03,14.28,13.66,72.64,72.85,71.51,0.206,6.72,7.16,6.305,2.95,3.231,131.9,12.16,3.069,120.7226,10.44,0.004927522,0.006849889,0.1054237
"2019-01-31 17:00:00",46684,"CKVY",13.98,14.28,14.04,14.41,13.66,74.95,75.05,72.68,0.217,7.368,7.946,6.52,2.311,2.629,126.3,11.59,1.973,108.5753,10.44,0.002343787,0.003901275,0.06829976
"2019-01-31 17:05:00",46685,"CKVY",13.99,14.66,14.49,14.78,14.22,71.96,75.02,71.93,0.212,7.696,8.03,7.259,1.936,2.101,158.8,5.88,3.288,96.44556,10.57,0.002343787,0.003901275,0.06829976
"2019-01-31 17:10:00",46686,"CKVY",13.54,14.78,14.42,14.78,14.16,71.59,72,71.04,0.212,6.921,7.378,6.499,1.535,1.791,152.3,4.88,1.973,84.28482,10.44,0.002343787,0.003901275,0.06829976
"2019-01-31 17:15:00",46687,"CKVY",13.21,13.05,14.35,14.91,13.05,71.59,71.62,69.94,0.197,6.573,7.386,5.507,1.117,1.305,194.6,34.29,1.096,63.61451,10.44,-0.001881032,-0.001111668,0.03558196
"2019-01-31 17:20:00",46688,"CKVY",13.16,12.25,12.55,13.05,12.19,76.85,76.85,71.59,0.204,5.949,6.435,5.535,0.517,0.77,130.1,52.83,1.973,40.24635,10.44,-0.001881032,-0.001111668,0.03558196
"2019-01-31 17:25:00",46689,"CKVY",13.12,11.32,12.14,12.5,11.32,76.54,77.95,76.26,0.195,6.371,6.918,5.366,1.247,0.765,117.8,5.282,3.946,20.11444,10.43,-0.001881032,-0.001111668,0.03558196
"2019-01-31 17:30:00",46690,"CKVY",13.09,10.52,10.92,11.32,10.46,78.19,80.5,76.19,0.192,5.675,6.135,4.956,2.167,1.763,109,4.848,3.507,11.9065,10.43,-0.00185206,-0.001520936,0.01540872
"2019-01-31 17:35:00",46691,"CKVY",13.06,10.21,9.63,10.46,9.1,81.3,81.6,74.48,0.197,4.189,5.624,2.845,2.842,2.529,97.3,4.69,3.726,9.84467,10.43,-0.00185206,-0.001520936,0.01540872
"2019-01-31 17:40:00",46692,"CKVY",13.04,11.52,10.98,11.52,10.21,79.16,81.4,79.16,0.203,6.134,6.554,5.603,2.986,2.993,82.1,5.596,3.726,7.856834,10.42,-0.00185206,-0.001520936,0.01540872
"2019-01-31 17:45:00",46693,"CKVY",13.03,12.08,11.74,12.2,11.33,78.75,79.71,78.71,0.207,6.533,6.885,6.007,3.119,3.01,83.9,2.711,3.946,5.932055,10.42,-0.001050438,-0.001148871,0.005628363
"2019-01-31 17:50:00",46694,"CKVY",13.02,11.71,11.92,12.2,11.65,78.07,78.75,77.31,0.202,6.381,6.866,5.969,3.216,3.235,90,8.79,3.946,4.161539,10.42,-0.001050438,-0.001148871,0.005628363
"2019-01-31 17:55:00",46695,"CKVY",13.01,10.53,11.41,11.89,10.47,76.7,78.35,76.63,0.188,5.799,6.415,4.596,3,3.12,106.4,1.176,3.288,2.692656,10.42,-0.001050438,-0.001148871,0.005628363
"2019-01-31 18:00:00",46696,"CKVY",13,8.56,9.56,10.6,8.49,76.7,78.28,76.42,0.172,3.899,4.706,2.683,2.227,2.71,109.1,16.14,2.411,1.573565,10.41,-0.0009922453,-0.001057856,0.0006689219
"2019-01-31 18:05:00",46697,"CKVY",12.99,7.263,7.988,8.62,7.202,81.9,81.9,76.6,0.174,3.069,4.065,2.315,1.993,2.029,238.5,9.08,3.288,0.8121601,10.41,-0.0009922453,-0.001057856,0.0006689219
"2019-01-31 18:10:00",46698,"CKVY",12.97,9,8.98,9.99,7.202,82,86.9,81.9,0.188,5.217,6.607,2.881,1.944,1.956,261.3,36.45,4.603,0.3332549,10.41,-0.0009922453,-0.001057856,0.0006689219
"2019-01-31 18:15:00",46699,"CKVY",12.98,7.513,8.19,8.94,7.513,82.9,83.7,81.9,0.178,4.046,4.571,3.395,2.062,1.918,272.6,29.59,2.192,0.1034342,10.41,-0.001590723,-0.001923374,2.5E-07
"2019-01-31 18:20:00",46700,"CKVY",12.96,7.704,7.379,7.766,7.144,85,85,82.4,0.184,3.412,4.205,2.962,1.953,2.041,322,2.675,2.411,0.01079879,10.41,-0.001590723,-0.001923374,2.5E-07
"2019-01-31 18:25:00",46701,"CKVY",12.97,9.01,8.56,9.01,7.704,84.9,86.6,84.9,0.195,5.197,5.705,4.135,1.678,1.812,306.3,6.385,2.192,0,10.41,-0.001590723,-0.001923374,2.5E-07
"2019-01-31 18:30:00",46702,"CKVY",12.96,9.26,9.05,9.32,8.88,85.2,85.3,84.3,0.198,5.377,5.772,5.108,1.932,1.779,301.7,2.92,2.85,0,10.41,-0.001701372,-0.002086175,2.5E-07
"2019-01-31 18:35:00",46703,"CKVY",12.94,9.14,9.15,9.38,9.01,84.5,85.3,84.2,0.195,5.447,5.843,5.208,2.033,2.013,315.2,6.915,2.85,0,10.41,-0.001701372,-0.002086175,2.5E-07
"2019-01-31 18:40:00",46704,"CKVY",12.95,9.15,9.36,9.51,9.08,83.1,85.3,83.1,0.192,5.591,5.982,5.008,2.116,2.04,318.2,13.94,2.411,0,10.41,-0.001701372,-0.002086175,2.5E-07
"2019-01-31 18:45:00",46705,"CKVY",12.94,9.08,9.03,9.33,8.77,84.9,85.3,83.1,0.196,5.161,5.798,4.76,1.796,1.998,348,18.69,1.754,0,10.41,-0.001666774,-0.002018803,2.5E-07
"2019-01-31 18:50:00",46706,"CKVY",12.94,7.847,8.72,9.27,7.847,82.3,85.1,81.8,0.179,4.786,5.684,3.58,1.046,1.41,18.75,0.099,0.877,0,10.41,-0.001666774,-0.002018803,2.5E-07
"2019-01-31 18:55:00",46707,"CKVY",12.93,8.16,7.865,8.16,7.662,86.2,86.2,82.3,0.19,4.266,4.9,3.607,0.624,0.855,18.89,0.116,0.877,0,10.41,-0.001666774,-0.002018803,2.5E-07
"2019-01-31 19:00:00",46708,"CKVY",12.93,7.545,7.907,8.22,7.544,85.2,86.2,84.6,0.183,4.416,4.927,3.876,0.198,0.399,18.74,0.093,0,0,10.41,-0.002371461,-0.003241281,2.5E-07
"2019-01-31 19:05:00",46709,"CKVY",12.92,6.556,6.976,7.669,6.493,85.8,86,85,0.176,3.54,4.253,3.009,0.3,0.268,18.79,0.099,1.096,0,10.41,-0.002371461,-0.003241281,2.5E-07
"2019-01-31 19:10:00",46710,"CKVY",12.92,6.311,6.257,6.68,5.999,88.5,88.6,85.5,0.18,3.152,3.671,2.645,0.212,0.22,44.33,44.78,1.096,0,10.41,-0.002371461,-0.003241281,2.5E-07
"2019-01-31 19:15:00",46711,"CKVY",12.91,6.314,6.354,6.561,6.125,88.2,88.6,88.1,0.179,3.646,3.877,3.453,0.373,0.313,110.4,0.037,1.096,0,10.41,-0.002829214,-0.00427486,2.5E-07
"2019-01-31 19:20:00",46712,"CKVY",12.91,5.139,5.77,6.376,4.953,86.8,88.3,85.8,0.167,2.823,3.627,1.628,0.673,0.443,207.1,49.81,2.411,0,10.4,-0.002829214,-0.00427486,2.5E-07
"2019-01-31 19:25:00",46713,"CKVY",12.9,3.839,4.572,5.325,3.715,86,87.7,85.9,0.156,1.507,2.455,0.453,1.073,0.913,252.6,3.051,1.973,0,10.4,-0.002829214,-0.00427486,2.5E-07
"2019-01-31 19:30:00",46714,"CKVY",12.9,4.214,3.732,4.214,3.529,88.7,88.7,86,0.164,0.703,1.621,0.348,0.985,1.036,251.9,0.102,1.096,0,10.4,-0.002183928,-0.003018485,2.5E-07
"2019-01-31 19:35:00",46715,"CKVY",12.89,4.342,4.267,4.342,4.028,89.7,89.7,88.7,0.166,1.855,1.989,1.445,0.563,0.825,252,0.084,0,0,10.4,-0.002183928,-0.003018485,2.5E-07
"2019-01-31 19:40:00",46716,"CKVY",12.88,4.345,4.495,4.779,4.221,89.8,90.4,89.7,0.167,2.216,2.587,1.896,0.078,0.31,248.9,22.96,0.658,0,10.4,-0.002183928,-0.003018485,2.5E-07
"2019-01-31 19:45:00",46717,"CKVY",12.89,2.612,3.204,4.407,2.612,88.9,89.8,87.4,0.152,0.551,2.08,-0.203,0.572,0.274,95.1,14.21,2.63,0,10.4,-0.0024042,-0.003497809,2.5E-07
"2019-01-31 19:50:00",46718,"CKVY",12.88,3.296,3.315,3.852,2.55,91.8,92.2,88.9,0.162,1.305,2.085,0.063,1.426,0.995,93.4,3.852,3.288,0,10.4,-0.0024042,-0.003497809,2.5E-07
"2019-01-31 19:55:00",46719,"CKVY",12.88,3.358,3.226,3.544,2.986,90.9,91.7,90.7,0.161,1.213,1.505,0.896,2.153,1.804,93.7,5.141,2.63,0,10.4,-0.0024042,-0.003497809,2.5E-07
"2019-01-31 20:00:00",46720,"CKVY",12.86,4.102,3.69,4.164,3.296,90.7,90.9,90.5,0.166,1.564,2.046,1.147,2.062,2.119,82.9,7.271,1.973,0,10.4,-0.001651007,-0.002080291,2.5E-07
"2019-01-31 20:05:00",46721,"CKVY",12.87,2.863,3.737,4.226,2.863,87.8,90.7,87.8,0.152,1.321,2.083,0.067,1.72,1.906,113.7,7.759,2.192,0,10.4,-0.001651007,-0.002080291,2.5E-07
"2019-01-31 20:10:00",46722,"CKVY",12.86,1.253,1.995,2.863,1.253,85.8,88,85.7,0.138,-1.046,0.076,-2.032,1.45,1.569,149.5,18.57,1.754,0,10.4,-0.001651007,-0.002080291,2.5E-07
"2019-01-31 20:15:00",46723,"CKVY",12.86,2.244,1.75,2.244,1.191,88.9,88.9,85.8,0.15,-1.105,-0.279,-2.051,1.518,1.503,169.1,4.024,1.973,0,10.4,-0.001522148,-0.001902337,2.5E-07
"2019-01-31 20:20:00",46724,"CKVY",12.86,1.999,2.091,2.493,1.689,88.9,89.5,88.2,0.148,-0.464,0.099,-0.982,1.593,1.526,170,5.962,2.411,0,10.4,-0.001522148,-0.001902337,2.5E-07
"2019-01-31 20:25:00",46725,"CKVY",12.86,1.135,2.145,2.744,1.073,87.3,90.9,87.3,0.14,-0.221,0.676,-1.829,1.947,1.783,157.2,6.842,3.069,0,10.4,-0.001522148,-0.001902337,2.5E-07
"2019-01-31 20:30:00",46726,"CKVY",12.85,1.012,1.051,1.259,0.887,88.1,88.2,87.2,0.14,-1.754,-1.587,-1.92,2.035,2.019,161.8,4.022,2.63,0,10.4,-0.001441047,-0.001782882,2.5E-07
"2019-01-31 20:35:00",46727,"CKVY",12.83,0.64,1.055,1.26,0.64,87.9,88.9,87.9,0.137,-1.548,-1.264,-2.114,1.853,1.971,137.1,10.5,1.754,0,10.4,-0.001441047,-0.001782882,2.5E-07
"2019-01-31 20:40:00",46728,"CKVY",12.84,0.517,0.568,0.702,0.392,89.2,89.2,87.7,0.139,-2.053,-1.799,-2.384,1.422,1.629,134,9.01,1.534,0,10.4,-0.001441047,-0.001782882,2.5E-07
"2019-01-31 20:45:00",46729,"CKVY",12.84,0.893,0.807,0.955,0.518,89.6,89.9,89.1,0.142,-1.529,-1.337,-1.923,0.959,1.155,138.4,6.045,1.315,0,10.4,-0.001470395,-0.001849678,2.5E-07
"2019-01-31 20:50:00",46730,"CKVY",12.83,0.337,0.67,0.893,0.274,88.6,89.6,88.5,0.136,-1.775,-1.469,-2.316,1.011,0.946,112.9,8.16,1.973,0,10.4,-0.001470395,-0.001849678,2.5E-07
"2019-01-31 20:55:00",46731,"CKVY",12.83,0.523,0.521,0.895,0.213,89.3,89.7,88.5,0.139,-1.958,-1.434,-2.369,1.361,1.136,95.3,6.064,3.507,0,10.4,-0.001470395,-0.001849678,2.5E-07
"2019-01-31 21:00:00",46732,"CKVY",12.83,0.089,0.099,0.647,-0.22,89.5,89.6,88.3,0.136,-2.403,-1.768,-2.829,2.283,1.838,90,3.237,3.726,0,10.4,-0.001582734,-0.002048655,2.5E-07
"2019-01-31 21:05:00",46733,"CKVY",12.82,0.151,0.066,0.213,-0.158,88.5,89.5,88.5,0.135,-2.433,-2.148,-2.653,2.801,2.592,100.4,8.52,3.507,0,10.4,-0.001582734,-0.002048655,2.5E-07
"2019-01-31 21:10:00",46734,"CKVY",12.82,-0.468,-0.063,0.213,-0.53,87.2,88.5,87.2,0.129,-2.785,-2.409,-3.43,3.07,2.99,126.9,3.972,3.507,0,10.4,-0.001582734,-0.002048655,2.5E-07
"2019-01-31 21:15:00",46735,"CKVY",12.82,0.151,-0.251,0.151,-0.592,88,88.1,87.2,0.134,-3.057,-2.552,-3.491,2.383,2.794,133.6,2.774,2.85,0,10.4,-0.0009825027,-0.001121208,2.5E-07
"2019-01-31 21:20:00",46736,"CKVY",12.81,-1.211,-0.667,0.152,-1.211,85.5,88,85,0.122,-3.824,-2.568,-4.54,1.916,2.032,237.4,50.45,3.288,0,10.4,-0.0009825027,-0.001121208,2.5E-07
"2019-01-31 21:25:00",46737,"CKVY",12.81,-2.017,-1.548,-1.15,-2.017,85.5,85.6,85.4,0.118,-4.848,-4.44,-5.294,1.78,1.788,239.2,8.38,3.726,0,10.4,-0.0009825027,-0.001121208,2.5E-07
"2019-01-31 21:30:00",46738,"CKVY",12.81,-0.962,-1.456,-0.838,-2.079,87.3,87.3,85.5,0.126,-4.483,-3.709,-5.347,2.391,2.034,210.6,2.421,3.946,0,10.4,-0.001156222,-0.001395785,2.5E-07
"2019-01-31 21:35:00",46739,"CKVY",12.8,0.405,-0.341,0.405,-0.962,88.9,88.9,87.3,0.137,-3.088,-2.111,-3.839,2.594,2.582,224.8,7.472,2.63,0,10.4,-0.001156222,-0.001395785,2.5E-07
"2019-01-31 21:40:00",46740,"CKVY",12.79,0.903,0.777,0.965,0.343,88.4,89.2,88.3,0.14,-1.741,-1.532,-2.164,1.969,2.408,217.9,0.216,2.411,0,10.4,-0.001156222,-0.001395785,2.5E-07
"2019-01-31 21:45:00",46741,"CKVY",12.8,0.659,1.017,1.462,0.534,87.2,88.9,87.1,0.136,-1.693,-1.072,-2.383,1.32,1.539,93.9,38.61,2.411,0,10.4,-0.001204571,-0.001437801,2.5E-07
"2019-01-31 21:50:00",46742,"CKVY",12.79,-0.951,0.069,0.845,-1.013,84.8,87.5,84.8,0.123,-3.085,-2.06,-4.475,1.347,1.321,72.3,7.467,3.069,0,10.4,-0.001204571,-0.001437801,2.5E-07
"2019-01-31 21:55:00",46743,"CKVY",12.79,-0.579,-0.715,-0.455,-1.013,86.7,86.8,84.7,0.128,-3.89,-3.481,-4.492,1.952,1.62,54.82,2.007,3.726,0,10.4,-0.001204571,-0.001437801,2.5E-07
"2019-01-31 22:00:00",46744,"CKVY",12.78,-0.145,-0.418,-0.083,-0.641,87.3,87.3,86.7,0.132,-3.391,-2.957,-3.648,2.173,2.159,70.55,8.2,2.63,0,10.41,-0.001309001,-0.001619857,2.5E-07
"2019-01-31 22:05:00",46745,"CKVY",12.79,-0.207,-0.089,0.041,-0.269,86.3,87.5,86.3,0.13,-3.032,-2.785,-3.381,1.479,1.865,77.9,0.028,1.096,0,10.41,-0.001309001,-0.001619857,2.5E-07
"2019-01-31 22:10:00",46746,"CKVY",12.78,1.157,-0.355,1.157,-1.136,89.3,89.3,84.9,0.143,-3.477,-1.273,-4.58,1.228,1.202,277.8,64.86,6.138,0,10.41,-0.001309001,-0.001619857,2.5E-07
"2019-01-31 22:15:00",46747,"CKVY",12.78,-0.331,0.306,1.405,-0.331,85,89.6,85,0.127,-2.684,-0.946,-3.779,0.82,1.066,240.9,12.04,2.411,0,10.41,-0.001480599,-0.001894355,2.5E-07
"2019-01-31 22:20:00",46748,"CKVY",12.78,-0.579,-0.481,-0.207,-0.641,85.1,85.1,84.5,0.126,-3.973,-3.682,-4.143,0.857,0.788,217.7,35.58,1.534,0,10.41,-0.001480599,-0.001894355,2.5E-07
"2019-01-31 22:25:00",46749,"CKVY",12.78,-1.198,-0.641,-0.393,-1.198,87.1,87.4,85.1,0.125,-3.736,-3.43,-4.115,1.067,1.021,134.9,8.46,3.507,0,10.41,-0.001480599,-0.001894355,2.5E-07
"2019-01-31 22:30:00",46750,"CKVY",12.77,-3.802,-2.644,-1.136,-3.802,84.6,87.1,84.5,0.107,-5.928,-4.054,-7.293,2.025,1.497,106.2,3.514,3.946,0,10.41,-0.001533085,-0.002020382,2.5E-07
"2019-01-31 22:35:00",46751,"CKVY",12.77,-3.182,-3.854,-3.182,-4.236,86.5,86.5,84.4,0.113,-7.243,-6.211,-7.745,2.853,2.46,118.7,12.88,3.288,0,10.41,-0.001533085,-0.002020382,2.5E-07
"2019-01-31 22:40:00",46752,"CKVY",12.75,-3.058,-3.053,-2.686,-3.492,86.7,87.4,86.2,0.114,-5.998,-5.509,-6.582,3.09,3.034,146.5,4.181,3.507,0,10.41,-0.001533085,-0.002020382,2.5E-07
"2019-01-31 22:45:00",46753,"CKVY",12.76,-2.934,-3.231,-2.934,-3.554,86.3,86.7,85.4,0.114,-6.392,-5.958,-6.824,2.656,2.883,161.8,16.49,3.069,0,10.41,-0.0008005307,-0.0009017363,2.5E-07
"2019-01-31 22:50:00",46754,"CKVY",12.75,-2.314,-2.52,-2.252,-3.058,86.3,87.3,86.2,0.117,-5.484,-5.13,-6.154,2.274,2.48,191.6,7.034,2.192,0,10.41,-0.0008005307,-0.0009017363,2.5E-07
"2019-01-31 22:55:00",46755,"CKVY",12.75,-0.764,-1.623,-0.641,-2.438,88,88.4,85.9,0.129,-4.552,-3.277,-5.593,2.506,2.31,167.8,7.526,6.138,0,10.41,-0.0008005307,-0.0009017363,2.5E-07
"2019-01-31 23:00:00",46756,"CKVY",12.74,-1.446,-1.324,-0.826,-1.632,87,88,86.1,0.123,-4.313,-3.526,-4.775,2.824,2.656,140.7,10.36,3.946,0,10.41,-0.0009675212,-0.00112081,2.5E-07
"2019-01-31 23:05:00",46757,"CKVY",12.74,-1.694,-1.31,-0.95,-1.818,86.5,87.8,86.5,0.121,-4.176,-3.714,-4.867,3.253,3.07,142.6,3.606,3.726,0,10.41,-0.0009675212,-0.00112081,2.5E-07
"2019-01-31 23:10:00",46758,"CKVY",12.74,-2.686,-2.361,-1.694,-2.748,86.6,86.6,85.5,0.116,-5.511,-4.744,-5.964,2.749,3.057,143.1,3.369,3.069,0,10.41,-0.0009675212,-0.00112081,2.5E-07
"2019-01-31 23:15:00",46759,"CKVY",12.73,-3.368,-2.897,-2.562,-3.368,86.1,87.5,86.1,0.111,-5.84,-5.362,-6.492,2.569,2.667,165.2,10.41,3.069,0,10.41,-0.0008272871,-0.0009274599,2.5E-07
"2019-01-31 23:20:00",46760,"CKVY",12.72,-3.057,-3.034,-2.747,-3.43,85.9,86.6,85.7,0.113,-6.153,-5.756,-6.537,2.101,2.318,159.9,17.36,2.411,0,10.41,-0.0008272871,-0.0009274599,2.5E-07
"2019-01-31 23:25:00",46761,"CKVY",12.72,-2.933,-3.067,-2.871,-3.243,86,86,85.5,0.113,-6.272,-6.036,-6.51,1.759,1.919,150.8,6.861,1.754,0,10.41,-0.0008272871,-0.0009274599,2.5E-07
"2019-01-31 23:30:00",46762,"CKVY",12.72,-3.305,-3.045,-2.872,-3.306,84.6,86,84.6,0.11,-6.352,-6.07,-6.787,1.494,1.567,168.1,2.534,2.63,0,10.41,-0.001067937,-0.001287336,2.5E-07
"2019-01-31 23:35:00",46763,"CKVY",12.72,-3.551,-3.582,-3.181,-3.924,84.6,84.6,83.7,0.108,-7.169,-6.657,-7.589,1.979,1.685,166.5,2.16,3.726,0,10.41,-0.001067937,-0.001287336,2.5E-07
"2019-01-31 23:40:00",46764,"CKVY",12.71,-3.238,-3.394,-3.052,-3.675,85.8,85.8,84.6,0.112,-6.73,-6.261,-7.116,2.724,2.353,164.8,4.186,4.165,0,10.41,-0.001067937,-0.001287336,2.5E-07
"2019-01-31 23:45:00",46765,"CKVY",12.72,-3.734,-3.378,-3.114,-3.796,85,85.8,84.9,0.108,-6.646,-6.322,-7.192,3.248,3.055,160.7,4.149,3.946,0,10.41,-0.0008960156,-0.001038912,2.5E-07
"2019-01-31 23:50:00",46766,"CKVY",12.72,-3.548,-3.582,-3.424,-3.92,85.5,85.6,84.9,0.11,-6.903,-6.684,-7.322,3.196,3.268,160,9.2,3.507,0,10.41,-0.0008960156,-0.001038912,2.5E-07
"2019-01-31 23:55:00",46767,"CKVY",12.7,-4.167,-3.814,-3.547,-4.167,85,85.6,84.9,0.106,-7.152,-6.806,-7.541,2.868,3.062,155.1,4.497,2.85,0,10.41,-0.0008960156,-0.001038912,2.5E-07
"2019-02-01 00:00:00",46768,"CKVY",12.7,-4.663,-4.262,-3.919,-4.725,84.9,85.3,84.9,0.103,-7.602,-7.289,-8.11,2.519,2.673,148.8,6.61,2.85,0,10.41,-0.0007151553,-0.0007901623,2.5E-07
"2019-02-01 00:05:00",46769,"CKVY",12.69,-6.151,-5.724,-4.663,-6.399,83.8,84.9,83.2,0.095,-9.4,-8.07,-10.11,2.474,2.469,115.3,5.82,3.069,0,10.41,-0.0007151553,-0.0007901623,2.5E-07
"2019-02-01 00:10:00",46770,"CKVY",12.69,-5.158,-5.62,-5.096,-6.151,85.9,85.9,83.8,0.102,-8.94,-8.24,-9.77,2.694,2.556,111.3,2.97,3.726,0,10.41,-0.0007151553,-0.0007901623,2.5E-07
"2019-02-01 00:15:00",46771,"CKVY",12.68,-4.662,-4.825,-4.476,-5.22,86.2,86.6,85.9,0.105,-7.883,-7.498,-8.35,3.132,2.899,114.9,2.368,3.946,0,10.41,-0.000749059,-0.0008480609,2.5E-07
"2019-02-01 00:20:00",46772,"CKVY",12.68,-4.971,-4.958,-4.662,-5.157,85.5,86.2,85.3,0.102,-8.2,-7.746,-8.42,3.508,3.324,120.2,2.364,4.165,0,10.41,-0.000749059,-0.0008480609,2.5E-07
"2019-02-01 00:25:00",46773,"CKVY",12.67,-4.535,-4.801,-4.535,-5.095,86.3,86.3,85.5,0.105,-7.948,-7.603,-8.32,3.822,3.682,126.3,3.011,4.603,0,10.41,-0.000749059,-0.0008480609,2.5E-07
"2019-02-01 00:30:00",46774,"CKVY",12.68,-4.534,-4.678,-4.41,-4.969,85.9,86.3,85.5,0.105,-7.841,-7.562,-8.19,3.83,3.867,122.9,7.759,4.603,0,10.41,-0.0005717,-0.0006064954,2.5E-07
"2019-02-01 00:35:00",46775,"CKVY",12.68,-3.045,-3.606,-2.921,-4.596,87.4,87.6,85.9,0.115,-6.521,-5.701,-7.72,3.533,3.708,141.1,4.434,3.288,0,10.41,-0.0005717,-0.0006064954,2.5E-07
"2019-02-01 00:40:00",46776,"CKVY",12.67,-5.029,-3.976,-3.045,-5.029,83.5,87.4,83.5,0.1,-7.286,-5.881,-8.76,2.909,3.217,203.3,29.39,2.85,0,10.41,-0.0005717,-0.0006064954,2.5E-07
"2019-02-01 00:45:00",46777,"CKVY",12.67,-5.525,-5.168,-4.967,-5.525,84.1,84.4,83.4,0.098,-8.76,-8.49,-9.11,2.548,2.699,225,3.508,2.85,0,10.41,-0.0006630964,-0.000722701,2.5E-07
"2019-02-01 00:50:00",46778,"CKVY",12.66,-5.711,-5.443,-5.215,-5.773,83.4,84.3,83.4,0.096,-9.03,-8.77,-9.45,2.034,2.335,180.5,40.93,2.63,0,10.41,-0.0006630964,-0.000722701,2.5E-07
"2019-02-01 00:55:00",46779,"CKVY",12.67,-4.719,-5.233,-4.657,-5.835,85.3,85.3,83.2,0.103,-8.8,-7.945,-9.61,1.777,1.863,123.5,15.23,2.411,0,10.42,-0.0006630964,-0.000722701,2.5E-07
"2019-02-01 01:00:00",46780,"CKVY",12.66,-4.905,-4.867,-4.595,-5.091,84.9,85.5,84.8,0.102,-8.19,-7.876,-8.48,1.462,1.623,126.8,8.65,1.973,0,10.42,-0.0009482994,-0.001136307,2.5E-07
"2019-02-01 01:05:00",46781,"CKVY",12.64,-4.967,-4.99,-4.905,-5.153,84.4,84.9,84.3,0.101,-8.44,-8.28,-8.61,1.384,1.39,108.8,0.169,1.754,0,10.42,-0.0009482994,-0.001136307,2.5E-07
"2019-02-01 01:10:00",46782,"CKVY",12.65,-5.463,-5.136,-4.905,-5.463,83.1,84.4,83,0.097,-8.78,-8.42,-9.29,0.884,1.182,112.8,13.89,0,0,10.42,-0.0009482994,-0.001136307,2.5E-07
"2019-02-01 01:15:00",46783,"CKVY",12.65,-5.525,-5.449,-5.339,-5.587,83.2,83.3,83,0.097,-9.25,-9.16,-9.38,0.362,0.612,207.4,19.29,0,0,10.42,-0.001296741,-0.001707869,2.5E-07
"2019-02-01 01:20:00",46784,"CKVY",12.64,-5.463,-5.473,-5.339,-5.649,82.9,83.3,82.8,0.097,-9.3,-9.17,-9.48,0,0.154,224.8,0.028,0,0,10.42,-0.001296741,-0.001707869,2.5E-07
"2019-02-01 01:25:00",46785,"CKVY",12.63,-4.905,-5.356,-4.905,-5.587,83.8,83.8,82.8,0.101,-9.18,-8.56,-9.45,0.092,0.011,188.5,1.196,1.534,0,10.42,-0.001296741,-0.001707869,2.5E-07
"2019-02-01 01:30:00",46786,"CKVY",12.64,-4.285,-4.487,-4.161,-5.029,84.7,84.7,83.7,0.105,-7.969,-7.606,-8.69,0.414,0.248,174.4,23.48,2.411,0,10.42,-0.00189673,-0.002933077,2.5E-07
"2019-02-01 01:35:00",46787,"CKVY",12.62,-4.719,-4.317,-4.037,-4.719,85,85.2,84.7,0.103,-7.675,-7.401,-8.08,1.112,0.739,127.6,8.23,2.63,0,10.42,-0.00189673,-0.002933077,2.5E-07
"2019-02-01 01:40:00",46788,"CKVY",12.62,-6.083,-5.316,-4.657,-6.083,84.2,85.2,84.2,0.095,-8.75,-8,-9.62,2.016,1.57,100.6,7.279,3.726,0,10.42,-0.00189673,-0.002933077,2.5E-07
"2019-02-01 01:45:00",46789,"CKVY",12.62,-6.393,-6.548,-6.021,-6.827,85,85,83.7,0.095,-10.09,-9.56,-10.4,3.167,2.549,103.2,1.968,5.261,0,10.42,-0.001056441,-0.001306552,2.5E-07
"2019-02-01 01:50:00",46790,"CKVY",12.62,-5.773,-5.898,-5.649,-6.331,85.7,85.8,85,0.099,-9.1,-8.8,-9.67,4.035,3.639,107.2,3.36,5.261,0,10.42,-0.001056441,-0.001306552,2.5E-07
"2019-02-01 01:55:00",46791,"CKVY",12.61,-5.338,-5.504,-5.09,-5.897,85.9,86.2,85.4,0.101,-8.66,-8.17,-9.13,4.489,4.3,117.1,2.129,4.822,0,10.42,-0.001056441,-0.001306552,2.5E-07
"2019-02-01 02:00:00",46792,"CKVY",12.61,-6.702,-6.256,-5.214,-6.888,83.3,85.8,82.8,0.092,-9.82,-8.4,-10.72,3.897,4.273,132.5,9.1,3.946,0,10.42,-0.000456065,-0.0004658785,2.5E-07
"2019-02-01 02:05:00",46793,"CKVY",12.61,-6.328,-6.326,-6.018,-6.702,84.2,84.8,83.4,0.094,-9.84,-9.41,-10.42,3.419,3.63,151.1,9.39,3.726,0,10.42,-0.000456065,-0.0004658785,2.5E-07
"2019-02-01 02:10:00",46794,"CKVY",12.6,-5.397,-6.116,-5.335,-6.514,85.2,85.3,83.8,0.1,-9.64,-8.66,-10.13,2.912,3.183,171.7,6.221,3.288,0,10.42,-0.000456065,-0.0004658785,2.5E-07
"2019-02-01 02:15:00",46795,"CKVY",12.6,-4.901,-4.937,-4.653,-5.397,84.4,85.5,84.4,0.101,-8.25,-7.963,-8.69,2.412,2.7,185.3,1.322,2.192,0,10.42,-0.0006057784,-0.0006572119,2.5E-07
"2019-02-01 02:20:00",46796,"CKVY",12.6,-5.086,-5.273,-4.839,-5.831,84.1,84.5,82.7,0.1,-9,-8.33,-9.72,1.389,1.904,199.2,86.8,1.534,0,10.42,-0.0006057784,-0.0006572119,2.5E-07
"2019-02-01 02:25:00",46797,"CKVY",12.59,-4.589,-4.653,-4.403,-5.21,84.5,84.9,84,0.103,-8.12,-7.817,-8.8,0.609,0.989,128.2,15.56,2.192,0,10.42,-0.0006057784,-0.0006572119,2.5E-07
"2019-02-01 02:30:00",46798,"CKVY",12.59,-4.649,-4.518,-4.341,-4.712,83.9,84.4,83.8,0.102,-8.11,-7.888,-8.36,0.566,0.497,100.4,15.65,1.754,0,10.42,-0.001285877,-0.001679506,2.5E-07
"2019-02-01 02:35:00",46799,"CKVY",12.59,-4.835,-4.635,-4.401,-4.897,84.2,84.7,83.7,0.101,-8.18,-7.862,-8.51,1.01,0.811,121.3,6.251,1.973,0,10.43,-0.001285877,-0.001679506,2.5E-07
"2019-02-01 02:40:00",46800,"CKVY",12.57,-6.012,-5.347,-4.773,-6.074,82.8,84.2,82.8,0.094,-9.04,-8.33,-9.93,1.177,1.095,135,0.58,1.315,0,10.43,-0.001285877,-0.001679506,2.5E-07
"2019-02-01 02:45:00",46801,"CKVY",12.58,-6.321,-6.023,-5.701,-6.383,83.1,84,82.7,0.093,-9.77,-9.34,-10.18,1.245,1.217,151.3,14.03,1.754,0,10.43,-0.001298386,-0.001714649,2.5E-07
"2019-02-01 02:50:00",46802,"CKVY",12.56,-5.763,-5.767,-5.39,-6.383,84.1,84.6,83.1,0.097,-9.33,-8.83,-10.16,1.266,1.233,210.7,23.73,2.63,0,10.43,-0.001298386,-0.001714649,2.5E-07
"2019-02-01 02:55:00",46803,"CKVY",12.56,-6.507,-6.3,-5.639,-6.817,83.9,84.1,83.6,0.093,-9.9,-9.23,-10.49,1.824,1.546,226.6,4.52,3.507,0,10.43,-0.001298386,-0.001714649,2.5E-07
"2019-02-01 03:00:00",46804,"CKVY",12.56,-5.143,-5.769,-5.081,-6.631,86.3,86.3,83.9,0.102,-8.99,-8.13,-10.23,2.273,2.098,213.1,7.329,3.288,0,10.43,-0.001026139,-0.001267092,2.5E-07
"2019-02-01 03:05:00",46805,"CKVY",12.55,-4.957,-4.848,-4.647,-5.143,84.8,86.3,84.8,0.102,-8.04,-7.814,-8.42,2.162,2.278,188.5,25.92,2.192,0,10.43,-0.001026139,-0.001267092,2.5E-07
"2019-02-01 03:10:00",46806,"CKVY",12.55,-6.755,-5.368,-4.647,-6.755,82.8,85,82.8,0.091,-8.91,-8.02,-10.63,1.943,1.983,119.4,20.14,3.069,0,10.43,-0.001026139,-0.001267092,2.5E-07
"2019-02-01 03:15:00",46807,"CKVY",12.54,-7.561,-7.421,-6.755,-7.747,83.6,83.6,82.5,0.088,-11.24,-10.62,-11.49,2.046,1.943,94.2,6.244,3.288,0,10.43,-0.0008768906,-0.001037637,2.5E-07
"2019-02-01 03:20:00",46808,"CKVY",12.54,-7.685,-7.308,-7.002,-7.809,83.1,84.3,83.1,0.087,-10.89,-10.51,-11.57,2.479,2.238,94.8,6.72,3.288,0,10.43,-0.0008768906,-0.001037637,2.5E-07
"2019-02-01 03:25:00",46809,"CKVY",12.53,-7.995,-7.718,-7.437,-8.06,82.8,83.7,82.8,0.086,-11.44,-11.09,-11.88,2.508,2.575,122.4,7.781,2.63,0,10.43,-0.0008768906,-0.001037637,2.5E-07
"2019-02-01 03:30:00",46810,"CKVY",12.53,-8.24,-8.33,-7.995,-8.55,82.7,82.9,81.8,0.084,-12.3,-11.83,-12.62,2.134,2.277,116.1,2.248,2.63,0,10.43,-0.0007048903,-0.0008081584,2.5E-07
"2019-02-01 03:35:00",46811,"CKVY",12.52,-7.747,-7.814,-7.498,-8.3,83.2,83.7,82.7,0.087,-11.54,-11.15,-12.16,2.078,2.08,111.8,4.763,2.63,0,10.43,-0.0007048903,-0.0008081584,2.5E-07
"2019-02-01 03:40:00",46812,"CKVY",12.52,-7.684,-7.318,-6.754,-7.871,83.4,84.7,83.1,0.088,-10.9,-10.17,-11.63,2.433,2.178,146.4,15.82,4.384,0,10.43,-0.0007048903,-0.0008081584,2.5E-07
"2019-02-01 03:45:00",46813,"CKVY",12.51,-6.444,-7.086,-6.382,-7.747,85,85,83.3,0.095,-10.6,-9.73,-11.46,3.367,2.937,178,3.01,5.48,0,10.43,-0.0007197855,-0.0008252191,2.5E-07
"2019-02-01 03:50:00",46814,"CKVY",12.51,-6.568,-6.253,-6.01,-6.63,83.4,85.1,83.4,0.092,-9.69,-9.47,-10.34,3.832,3.686,167.4,9.75,5.261,0,10.43,-0.0007197855,-0.0008252191,2.5E-07
"2019-02-01 03:55:00",46815,"CKVY",12.51,-5.948,-6.805,-5.762,-7.56,85.3,85.3,82.1,0.097,-10.55,-9.05,-11.55,3.715,3.771,104.7,15.5,4.384,0,10.43,-0.0007197855,-0.0008252191,2.5E-07
"2019-02-01 04:00:00",46816,"CKVY",12.49,-6.134,-6.332,-5.948,-6.754,85,85.3,84.4,0.096,-9.73,-9.25,-10.22,3.276,3.494,114,10.33,3.946,0,10.43,-0.0004901143,-0.0005112902,2.5E-07
"2019-02-01 04:05:00",46817,"CKVY",12.49,-7.064,-6.658,-6.072,-7.312,83.5,85.2,83.3,0.09,-10.16,-9.39,-11.02,2.963,3.08,119.6,4.99,4.165,0,10.43,-0.0004901143,-0.0005112902,2.5E-07
"2019-02-01 04:10:00",46818,"CKVY",12.49,-6.568,-6.695,-6.382,-7.188,84.2,84.5,83.4,0.093,-10.25,-9.88,-10.88,2.911,2.984,104,10.75,3.288,0,10.43,-0.0004901143,-0.0005112902,2.5E-07
"2019-02-01 04:15:00",46819,"CKVY",12.48,-6.506,-6.39,-6.134,-6.692,83.3,84.5,83.3,0.092,-9.97,-9.6,-10.43,2.283,2.712,83.8,47.9,3.069,0,10.43,-0.0006261914,-0.0006896529,2.5E-07
"2019-02-01 04:20:00",46820,"CKVY",12.48,-5.327,-5.925,-5.265,-6.568,84.8,84.8,83.2,0.1,-9.5,-8.68,-10.33,1.545,1.871,30.97,24.77,1.315,0,10.43,-0.0006261914,-0.0006896529,2.5E-07
"2019-02-01 04:25:00",46821,"CKVY",12.48,-4.583,-4.889,-4.583,-5.389,84.6,85.1,84.5,0.103,-8.29,-8.04,-8.81,0.686,1.13,31.32,3.038,0.877,0,10.43,-0.0006261914,-0.0006896529,2.5E-07
"2019-02-01 04:30:00",46822,"CKVY",12.47,-7.994,-6.07,-4.521,-8.18,79.98,84.7,79.91,0.083,-10.04,-7.97,-12.7,0.498,0.454,286.6,55.66,1.754,0,10.48,-0.001227891,-0.001597659,2.5E-07
"2019-02-01 04:35:00",46823,"CKVY",12.46,-8.92,-8.69,-8.12,-9.05,81.1,81.1,80,0.08,-13.06,-12.62,-13.38,0.896,0.682,262.5,6.066,2.192,0,10.43,-0.001227891,-0.001597659,2.5E-07
"2019-02-01 04:40:00",46824,"CKVY",12.46,-8.86,-9.11,-8.74,-9.36,82.3,82.3,80.9,0.081,-13.28,-12.71,-13.6,1.72,1.283,289.6,4.406,2.85,0,10.43,-0.001227891,-0.001597659,2.5E-07
"2019-02-01 04:45:00",46825,"CKVY",12.45,-7.746,-8.32,-7.746,-8.8,83.3,83.3,82.2,0.087,-12.12,-11.48,-12.76,2.233,2.053,299.2,9.46,2.85,0,10.43,-0.0009732352,-0.001231093,2.5E-07
"2019-02-01 04:50:00",46826,"CKVY",12.45,-6.382,-7,-6.382,-7.808,84.1,84.3,83.2,0.094,-10.6,-9.91,-11.55,2.407,2.311,308.5,4.631,2.85,0,10.43,-0.0009732352,-0.001231093,2.5E-07
"2019-02-01 04:55:00",46827,"CKVY",12.45,-6.754,-6.67,-6.196,-7.002,83.6,84.3,83,0.092,-10.37,-9.74,-10.8,2.315,2.372,284.3,12.15,2.63,0,10.43,-0.0009732352,-0.001231093,2.5E-07
"2019-02-01 05:00:00",46828,"CKVY",12.45,-7.746,-7.484,-6.754,-7.932,83,83.7,82.7,0.087,-11.27,-10.41,-11.8,2.275,2.273,269.2,1.63,2.63,0,10.43,-0.0007467158,-0.0008610654,2.5E-07
"2019-02-01 05:05:00",46829,"CKVY",12.44,-7.808,-7.797,-7.622,-7.994,82.2,83,82.2,0.086,-11.68,-11.43,-11.9,1.863,2.147,269.5,0.229,2.192,0,10.43,-0.0007467158,-0.0008610654,2.5E-07
"2019-02-01 05:10:00",46830,"CKVY",12.44,-7.932,-7.9,-7.746,-8.12,81.3,82.3,81.2,0.084,-12.04,-11.72,-12.32,1.117,1.488,246.6,46.99,0.658,0,10.43,-0.0007467158,-0.0008610654,2.5E-07
"2019-02-01 05:15:00",46831,"CKVY",12.44,-7.374,-7.783,-7.374,-8.06,82.7,82.7,81.3,0.088,-11.86,-11.24,-12.2,0.878,0.966,101.1,14.13,2.192,0,10.43,-0.0009415774,-0.001166006,2.5E-07
"2019-02-01 05:20:00",46832,"CKVY",12.42,-9.05,-8.48,-7.25,-9.42,81.4,82.9,80.6,0.08,-12.6,-11.09,-13.76,1.441,1.065,107.4,2.798,3.507,0,10.43,-0.0009415774,-0.001166006,2.5E-07
"2019-02-01 05:25:00",46833,"CKVY",12.43,-7.684,-8.46,-7.622,-9.36,83.3,83.5,81.4,0.087,-12.34,-11.31,-13.5,2.073,1.791,98.4,4.77,2.63,0,10.43,-0.0009415774,-0.001166006,2.5E-07
"2019-02-01 05:30:00",46834,"CKVY",12.42,-8.43,-7.889,-7.622,-8.43,81.3,83.4,81.3,0.082,-11.81,-11.33,-12.62,1.968,2.06,115,9.17,1.754,0,10.43,-0.0008890016,-0.001088748,2.5E-07
"2019-02-01 05:35:00",46835,"CKVY",12.42,-8.3,-8.64,-8.24,-8.92,81.7,81.8,80.5,0.083,-12.9,-12.32,-13.3,1.283,1.616,156.7,20.09,1.534,0,10.43,-0.0008890016,-0.001088748,2.5E-07
"2019-02-01 05:40:00",46836,"CKVY",12.42,-7.126,-7.663,-7.002,-8.37,83.4,83.4,81.8,0.09,-11.51,-10.72,-12.44,0.999,1.13,176.6,0,1.534,0,10.43,-0.0008890016,-0.001088748,2.5E-07
"2019-02-01 05:45:00",46837,"CKVY",12.42,-7.25,-7.149,-7.002,-7.312,82.1,83.4,82,0.088,-11.05,-10.73,-11.31,0.613,0.793,176.5,0.131,0.658,0,10.43,-0.001084736,-0.001400904,2.5E-07
"2019-02-01 05:50:00",46838,"CKVY",12.41,-7.374,-7.44,-7.126,-7.746,82.4,82.4,81.3,0.088,-11.56,-11.16,-11.95,0.475,0.551,158.3,21.17,1.096,0,10.43,-0.001084736,-0.001400904,2.5E-07
"2019-02-01 05:55:00",46839,"CKVY",12.41,-7.56,-7.192,-6.94,-7.56,82.9,83.4,82.4,0.088,-10.96,-10.67,-11.38,0.615,0.52,126.8,6.256,1.754,0,10.44,-0.001084736,-0.001400904,2.5E-07
"2019-02-01 06:00:00",46840,"CKVY",12.41,-8.12,-7.943,-7.498,-8.24,82.8,82.9,82.5,0.085,-11.81,-11.32,-12.09,1.26,0.934,99.9,3.556,2.192,0,10.44,-0.001358445,-0.00189032,2.5E-07
"2019-02-01 06:05:00",46841,"CKVY",12.4,-7.932,-7.97,-7.746,-8.24,83.1,83.3,82.7,0.086,-11.75,-11.48,-12.09,1.715,1.552,96.2,3.545,2.192,0,10.44,-0.001358445,-0.00189032,2.5E-07
"2019-02-01 06:10:00",46842,"CKVY",12.4,-7.746,-7.994,-7.746,-8.24,82.6,83.1,82.2,0.086,-11.9,-11.53,-12.18,1.531,1.64,118.4,2.715,1.315,0,10.44,-0.001358445,-0.00189032,2.5E-07
"2019-02-01 06:15:00",46843,"CKVY",12.4,-7.312,-7.531,-7.25,-7.87,82.7,83,82.4,0.088,-11.41,-11.06,-11.77,0.98,1.253,115.4,25.98,2.192,0,10.44,-0.0009701282,-0.001210086,2.5E-07
"2019-02-01 06:20:00",46844,"CKVY",12.4,-9.61,-8.06,-7.064,-9.61,80.5,83,80.5,0.077,-12.11,-10.88,-13.97,1.138,1.013,216.8,19.24,3.069,0,10.44,-0.0009701282,-0.001210086,2.5E-07
"2019-02-01 06:25:00",46845,"CKVY",12.4,-10.04,-10.13,-9.48,-10.41,81.5,81.5,80.3,0.076,-14.42,-13.84,-14.68,1.63,1.394,215,10.26,3.069,0,10.44,-0.0009701282,-0.001210086,2.5E-07
"2019-02-01 06:30:00",46846,"CKVY",12.4,-9.36,-9.59,-9.3,-10.1,81.9,82.2,81.5,0.079,-13.63,-13.35,-14.22,1.938,1.783,163.4,15.95,1.973,0,10.44,-0.0009255732,-0.001161951,2.5E-07
"2019-02-01 06:35:00",46847,"CKVY",12.39,-9.85,-9.38,-9.05,-9.92,81.9,82.6,81.7,0.077,-13.36,-12.91,-13.95,1.982,1.929,118.5,13.92,3.288,0,10.44,-0.0009255732,-0.001161951,2.5E-07
"2019-02-01 06:40:00",46848,"CKVY",12.39,-11.53,-11.29,-9.85,-12.03,80.8,81.8,79.95,0.07,-15.62,-13.89,-16.47,2.215,2.061,102.1,3.476,3.726,0,10.44,-0.0009255732,-0.001161951,2.5E-07
"2019-02-01 06:45:00",46849,"CKVY",12.39,-10.54,-10.71,-10.16,-11.59,82.3,82.7,80.8,0.075,-14.68,-14,-15.83,3.007,2.626,121.7,8.29,3.946,0,10.44,-0.0006351221,-0.0007322858,2.5E-07
"2019-02-01 06:50:00",46850,"CKVY",12.39,-10.22,-10.32,-9.54,-10.97,82.3,83.3,81.6,0.076,-14.22,-13.24,-15.04,3.425,3.274,146.4,7.874,4.165,0,10.44,-0.0006351221,-0.0007322858,2.5E-07
"2019-02-01 06:55:00",46851,"CKVY",12.39,-9.29,-9.89,-9.23,-10.53,82.5,82.6,81.7,0.08,-13.85,-13.1,-14.53,3.381,3.436,164.7,3.502,3.507,0,10.44,-0.0006351221,-0.0007322858,2.5E-07
"2019-02-01 07:00:00",46852,"CKVY",12.38,-8.98,-9.12,-8.86,-9.35,82.1,82.6,81.9,0.081,-13.07,-12.84,-13.32,3.069,3.234,170.1,7.093,3.288,0,10.44,-0.0004335975,-0.0004549337,2.5E-07
"2019-02-01 07:05:00",46853,"CKVY",12.38,-9.85,-9.14,-8.67,-9.85,80.5,82.2,80.4,0.076,-13.29,-12.67,-14.23,2.674,2.852,168.9,4.026,2.85,0,10.44,-0.0004335975,-0.0004549337,2.5E-07
"2019-02-01 07:10:00",46854,"CKVY",12.37,-9.73,-9.91,-9.73,-10.1,80.9,80.9,80.3,0.077,-14.27,-13.99,-14.44,2.282,2.473,152.3,1.988,2.192,0,10.44,-0.0004335975,-0.0004549337,2.5E-07
"2019-02-01 07:15:00",46855,"CKVY",12.37,-9.73,-9.79,-9.6,-10.04,80.9,81.1,80.5,0.077,-14.08,-13.85,-14.38,1.974,2.089,165,13.79,2.411,0.01255238,10.44,-0.0005843956,-0.0006558163,2.5E-07
"2019-02-01 07:20:00",46856,"CKVY",12.38,-9.48,-9.47,-9.23,-9.79,81.1,81.4,80.9,0.078,-13.67,-13.38,-14.05,1.58,1.772,213.2,17.01,2.192,0.1133891,10.44,-0.0005843956,-0.0006558163,2.5E-07
"2019-02-01 07:25:00",46857,"CKVY",12.37,-8.55,-9.15,-8.48,-9.6,82.1,82.1,81,0.083,-13.29,-12.49,-13.83,1.569,1.527,184.3,9.92,3.069,0.3607283,10.44,-0.0005843956,-0.0006558163,2.5E-07
"2019-02-01 07:30:00",46858,"CKVY",12.37,-8.86,-8.17,-7.802,-8.86,80.9,83.1,80.9,0.08,-12.08,-11.59,-13.15,1.491,1.641,179.3,17.18,2.85,0.8530722,10.44,-0.0008376885,-0.001022518,0.0009000589
"2019-02-01 07:35:00",46859,"CKVY",12.37,-9.97,-9.77,-8.79,-10.1,80.6,80.9,79.69,0.076,-14.23,-13.1,-14.62,1.607,1.571,116.2,9.9,2.192,1.621803,10.44,-0.0008376885,-0.001022518,0.0009000589
"2019-02-01 07:40:00",46860,"CKVY",12.37,-10.22,-10.19,-9.85,-10.41,81.5,81.5,80.5,0.075,-14.44,-14.18,-14.7,1.734,1.709,124.4,4.35,2.411,2.733441,10.44,-0.0008376885,-0.001022518,0.0009000589
"2019-02-01 07:45:00",46861,"CKVY",12.37,-10.71,-10.51,-10.16,-10.9,80.8,81.6,80.7,0.073,-14.69,-14.27,-15.17,1.715,1.666,127.4,1.057,1.973,4.120757,10.44,-0.0007337998,-0.0008906882,0.006272508
"2019-02-01 07:50:00",46862,"CKVY",12.38,-9.85,-10.27,-9.66,-10.84,82,82,80.7,0.077,-14.42,-13.67,-15.14,1.733,1.702,110.4,10.04,2.192,5.69645,10.44,-0.0007337998,-0.0008906882,0.006272508
"2019-02-01 07:55:00",46863,"CKVY",12.39,-9.85,-9.99,-9.72,-10.28,81.7,82,81.2,0.077,-14.1,-13.73,-14.44,1.729,1.708,114.1,9.33,2.85,7.333341,10.44,-0.0007337998,-0.0008906882,0.006272508
"2019-02-01 08:00:00",46864,"CKVY",12.43,-10.16,-9.99,-9.66,-10.34,80.9,81.9,80.8,0.075,-14.14,-13.69,-14.6,1.968,1.827,108.8,9.95,2.63,10.61662,10.44,-0.0009040792,-0.0007199568,0.01659945
"2019-02-01 08:05:00",46865,"CKVY",12.5,-9.97,-9.87,-9.6,-10.16,80.9,81.6,80.9,0.076,-14.04,-13.69,-14.41,2.525,2.233,112.7,4.031,3.946,17.28661,10.45,-0.0009040792,-0.0007199568,0.01659945
"2019-02-01 08:10:00",46866,"CKVY",12.57,-9.91,-9.89,-9.72,-10.09,80.8,81,80.8,0.076,-14.15,-13.96,-14.35,2.901,2.736,116.7,5.339,3.726,26.33262,10.45,-0.0009040792,-0.0007199568,0.01659945
"2019-02-01 08:15:00",46867,"CKVY",12.66,-9.97,-9.98,-9.78,-10.16,80.7,80.8,80.5,0.076,-14.3,-14.11,-14.51,3.283,3.114,123.2,3.494,3.946,35.92562,10.45,-0.0005849139,-0.0002631754,0.03849053
"2019-02-01 08:20:00",46868,"CKVY",12.82,-8.98,-9.48,-8.98,-9.91,81,81.1,80.6,0.08,-13.74,-13.22,-14.22,3.151,3.24,151.7,15.63,3.288,44.80204,10.45,-0.0005849139,-0.0002631754,0.03849053
"2019-02-01 08:25:00",46869,"CKVY",13.06,-7.177,-8.07,-7.177,-9.1,82.8,82.8,81.1,0.089,-12.06,-11.03,-13.34,2.847,3.036,177.1,6.036,3.069,56.14904,10.45,-0.0005849139,-0.0002631754,0.03849053
"2019-02-01 08:30:00",46870,"CKVY",13.4,-6.867,-7.242,-6.867,-7.488,81.5,82.8,81.4,0.089,-11.27,-10.97,-11.63,1.847,2.351,126.8,15.78,1.534,67.71655,10.45,0.0004769255,0.0008924729,0.07268135
"2019-02-01 08:35:00",46871,"CKVY",14.1,-5.254,-5.995,-5.13,-6.991,82,82.1,81.3,0.097,-10.15,-9.22,-11.2,0.893,1.376,118.4,0.071,0,80.58357,10.45,0.0004769255,0.0008924729,0.07268135
"2019-02-01 08:40:00",46872,"CKVY",14.51,-5.751,-5.519,-5.13,-5.813,81,82,80.9,0.093,-9.78,-9.22,-10.15,0.308,0.512,128.2,20.53,2.63,90.90865,10.45,0.0004769255,0.0008924729,0.07268135
"2019-02-01 08:45:00",46873,"CKVY",14.42,-6.619,-6.249,-5.751,-6.619,80.3,81,80.3,0.089,-10.69,-10.07,-11.1,0.716,0.457,124.8,11.92,2.411,102.9093,10.46,0.001478952,0.001714455,0.1108253
"2019-02-01 08:50:00",46874,"CKVY",14.35,-7.055,-7.006,-6.557,-7.365,80.5,80.5,80.1,0.087,-11.5,-11.04,-11.85,1.485,1.119,98.6,4.613,2.85,117.2732,10.46,0.001478952,0.001714455,0.1108253
"2019-02-01 08:55:00",46875,"CKVY",14.31,-6.995,-7.123,-6.993,-7.305,80.7,80.8,80.3,0.088,-11.53,-11.35,-11.75,2.094,1.837,96.6,3.688,3.069,129.1768,10.46,0.001478952,0.001714455,0.1108253
"2019-02-01 09:00:00",46876,"CKVY",14.27,-6.748,-7.031,-6.686,-7.244,80.3,80.7,80.2,0.088,-11.48,-11.16,-11.69,2.372,2.268,93.9,5.954,3.069,147.2997,10.46,0.002953772,0.003424915,0.1502633
"2019-02-01 09:05:00",46877,"CKVY",14.26,-5.756,-6.194,-5.756,-6.81,80.7,80.7,80.3,0.093,-10.64,-10.16,-11.3,2.361,2.339,107.2,4.164,2.63,169.1716,10.46,0.002953772,0.003424915,0.1502633
"2019-02-01 09:10:00",46878,"CKVY",14.24,-5.262,-5.508,-5.2,-5.88,80.5,80.7,80.4,0.095,-9.96,-9.66,-10.29,2.388,2.389,120.9,3.364,3.069,196.5629,10.47,0.002953772,0.003424915,0.1502633
"2019-02-01 09:15:00",46879,"CKVY",14.23,-4.891,-4.974,-4.766,-5.262,80.4,80.6,80.3,0.097,-9.45,-9.24,-9.73,2.396,2.354,127.4,4.942,2.85,217.2311,10.47,0.005112015,0.005817959,0.1892007
"2019-02-01 09:20:00",46880,"CKVY",14.23,-3.652,-4.515,-3.652,-4.953,81.3,81.3,80.2,0.104,-9,-7.957,-9.47,2.36,2.406,139.6,6.547,2.85,231.4751,10.47,0.005112015,0.005817959,0.1892007
"2019-02-01 09:25:00",46881,"CKVY",14.23,-1.978,-2.761,-1.916,-3.714,81.8,81.9,81.3,0.113,-6.974,-6.127,-8.02,2.24,2.27,159.5,6.978,3.069,243.7371,10.47,0.005112015,0.005817959,0.1892007
"2019-02-01 09:30:00",46882,"CKVY",14.23,-0.923,-1.24,-0.799,-1.978,82,82.3,81.7,0.119,-5.4,-4.955,-6.196,2.488,2.378,166.3,5.002,3.946,255.8147,10.47,0.006993588,0.007839091,0.226831
"2019-02-01 09:35:00",46883,"CKVY",14.23,-2.04,-1.128,-0.799,-2.04,80.5,82,80.5,0.111,-5.435,-4.981,-6.573,2.844,2.627,155.8,6.128,3.726,265.7407,10.48,0.006993588,0.007839091,0.226831
"2019-02-01 09:40:00",46884,"CKVY",14.23,-2.66,-2.466,-1.916,-2.784,80.4,80.5,80.3,0.108,-7.013,-6.451,-7.345,3.162,3.038,142.3,5.135,3.946,274.3082,10.48,0.006993588,0.007839091,0.226831
"2019-02-01 09:45:00",46885,"CKVY",14.23,-2.288,-2.562,-2.226,-2.846,81.4,81.4,80.4,0.111,-6.977,-6.527,-7.379,3.146,3.156,124.5,3.698,3.726,288.1326,10.48,0.008318743,0.009349367,0.2632145
"2019-02-01 09:50:00",46886,"CKVY",14.23,-1.668,-1.916,-1.606,-2.412,81.2,81.5,81.1,0.114,-6.235,-5.964,-6.726,2.787,3.014,123.6,10.46,3.288,303.998,10.48,0.008318743,0.009349367,0.2632145
"2019-02-01 09:55:00",46887,"CKVY",14.22,-1.424,-1.665,-1.424,-1.854,80.9,81.2,80.7,0.115,-6.104,-5.867,-6.268,2.425,2.6,129.9,5.208,2.63,321.1889,10.48,0.008318743,0.009349367,0.2632145
"2019-02-01 10:00:00",46888,"CKVY",14.22,-0.252,-0.847,-0.251,-1.486,81.6,81.6,80.8,0.122,-5.204,-4.527,-5.945,1.931,2.184,132.7,4.858,2.192,333.4605,10.48,0.01027925,0.01138901,0.2976733
"2019-02-01 10:05:00",46889,"CKVY",14.22,0.924,0.217,1.048,-0.438,82.3,82.3,81.5,0.13,-4.052,-3.098,-4.728,1.633,1.785,121.6,5.141,1.754,345.9781,10.48,0.01027925,0.01138901,0.2976733
"2019-02-01 10:10:00",46890,"CKVY",14.22,0.985,1.079,1.172,0.923,81.4,82.3,81.4,0.129,-3.201,-2.994,-3.432,1.46,1.515,94.6,8.63,1.973,358.3672,10.48,0.01027925,0.01138901,0.2976733
"2019-02-01 10:15:00",46891,"CKVY",14.22,0.675,0.834,1.109,0.613,81.3,81.4,81.1,0.127,-3.578,-3.259,-3.825,1.616,1.529,88,4.564,2.411,370.0941,10.48,0.01314519,0.01431402,0.3295143
"2019-02-01 10:20:00",46892,"CKVY",14.21,1.664,1.046,1.664,0.613,82.3,82.3,81.2,0.135,-3.246,-2.497,-3.79,1.831,1.711,85.1,5.115,2.411,381.2754,10.49,0.01314519,0.01431402,0.3295143
"2019-02-01 10:25:00",46893,"CKVY",14.2,3.273,2.217,3.273,1.54,83.4,83.4,82.1,0.147,-1.895,-0.631,-2.627,1.652,1.81,99.7,5.717,1.973,392.1237,10.49,0.01314519,0.01431402,0.3295143
"2019-02-01 10:30:00",46894,"CKVY",14.2,5.312,4.622,5.374,3.21,83.8,84.3,83.3,0.163,0.858,1.561,-0.693,0.977,1.316,102.1,11.47,0.658,402.7508,10.49,0.01549189,0.01681066,0.3587921
"2019-02-01 10:35:00",46895,"CKVY",14.19,5.311,5.753,6.118,5.311,82,84.2,82,0.159,1.822,2.308,1.018,0.517,0.69,88,2.541,1.315,412.7622,10.49,0.01549189,0.01681066,0.3587921
"2019-02-01 10:40:00",46896,"CKVY",14.19,5.93,5.399,6.116,4.815,82.2,83.4,81.5,0.164,1.162,2.164,0.406,0.436,0.433,119.3,16.43,1.315,422.7576,10.49,0.01549189,0.01681066,0.3587921
"2019-02-01 10:45:00",46897,"CKVY",14.19,7.851,6.513,7.975,5.496,83.2,84.3,81.2,0.181,2.354,4.211,0.991,0.597,0.549,137.6,8.47,1.315,432.8658,10.5,0.01983267,0.02127195,0.3850055
"2019-02-01 10:50:00",46898,"CKVY",14.18,5.989,7.31,7.851,5.989,79.33,83.1,79.26,0.159,2.902,3.795,0.966,0.776,0.678,133.4,5.732,2.192,442.6689,10.5,0.01983267,0.02127195,0.3850055
"2019-02-01 10:55:00",46899,"CKVY",14.18,5.174,5.056,5.989,4.617,81.3,81.3,79.23,0.157,0.215,0.994,-0.188,1.318,1.04,142.9,5.787,2.85,452.186,10.5,0.01983267,0.02127195,0.3850055
"2019-02-01 11:00:00",46900,"CKVY",14.17,4.799,4.986,5.36,4.738,81.2,81.5,80.7,0.154,0.416,0.897,0.116,1.873,1.568,139.2,4.007,2.63,461.2163,10.5,0.02077196,0.02240415,0.4095544
"2019-02-01 11:05:00",46901,"CKVY",14.17,7.091,5.578,7.091,4.676,83.2,83.2,81.1,0.175,1.323,3.06,0.181,2.222,2.081,144.2,11.39,3.507,469.8757,10.5,0.02077196,0.02240415,0.4095544
"2019-02-01 11:10:00",46902,"CKVY",14.16,7.706,7.551,7.83,6.968,80.8,83.2,80.7,0.175,3.146,3.419,2.947,2.507,2.361,173.4,5.437,3.946,477.7685,10.49,0.02077196,0.02240415,0.4095544
"2019-02-01 11:15:00",46903,"CKVY",14.15,6.774,7.56,7.89,6.774,79.57,80.9,79.51,0.165,2.787,3.222,1.798,2.795,2.668,160,14.45,4.165,484.9962,10.49,0.02139804,0.02331952,0.4305146
"2019-02-01 11:20:00",46904,"CKVY",14.15,6.088,6.26,6.96,5.903,81.7,81.7,79.57,0.164,1.551,2.109,1.158,3.063,2.958,130.7,9.12,3.946,491.8518,10.49,0.02139804,0.02331952,0.4305146
"2019-02-01 11:25:00",46905,"CKVY",14.14,5.713,5.892,6.088,5.652,82,82.1,81.6,0.162,1.538,1.79,1.319,3.035,3.04,114.7,5.03,3.726,498.3583,10.49,0.02139804,0.02331952,0.4305146
"2019-02-01 11:30:00",46906,"CKVY",14.14,5.837,5.738,5.899,5.589,82,82.2,81.8,0.163,1.427,1.632,1.266,3.218,3.079,112.2,6.134,4.603,504.3073,10.49,0.021061,0.02304759,0.4491667
"2019-02-01 11:35:00",46907,"CKVY",14.13,6.146,5.987,6.332,5.713,81.9,82.4,81.8,0.165,1.677,2.048,1.387,3.521,3.376,110.2,5.253,4.822,509.8457,10.49,0.021061,0.02304759,0.4491667
"2019-02-01 11:40:00",46908,"CKVY",14.13,6.58,6.541,6.889,6.084,81.3,82.6,81.3,0.167,2.237,2.675,1.706,3.323,3.451,103.9,10.7,3.507,514.8987,10.49,0.021061,0.02304759,0.4491667
"2019-02-01 11:45:00",46909,"CKVY",14.13,7.259,6.676,7.32,6.393,82.3,82.3,81,0.174,2.204,3.024,1.808,2.805,3.136,114.2,6.6,3.069,519.637,10.49,0.02177055,0.02384049,0.4640868
"2019-02-01 11:50:00",46910,"CKVY",14.13,9.3,8.64,9.55,7.135,81.9,83.8,81.3,0.19,4.406,5.19,2.869,1.877,2.308,129.5,16.65,1.534,524.1238,10.49,0.02177055,0.02384049,0.4640868
"2019-02-01 11:55:00",46911,"CKVY",14.13,10.23,9.81,10.29,9.24,82.5,83.3,81.5,0.2,5.548,6.151,4.731,1.187,1.518,91.3,5.887,1.534,528.2999,10.49,0.02177055,0.02384049,0.4640868
"2019-02-01 12:00:00",46912,"CKVY",14.12,10.53,10.27,10.65,10.04,81.6,82.5,81.4,0.2,5.816,6.265,5.472,0.8,0.947,107.6,9.01,2.192,532.012,10.49,0.02678007,0.02891939,0.4746062
"2019-02-01 12:05:00",46913,"CKVY",14.12,9.97,9.87,10.53,9.6,81.6,81.6,80.3,0.195,5.14,5.987,4.802,0.931,0.915,105.9,8.24,2.411,535.5576,10.49,0.02678007,0.02891939,0.4746062
"2019-02-01 12:10:00",46914,"CKVY",14.12,10.34,10.33,10.59,10.03,80,81.9,79.84,0.195,5.682,5.936,5.292,1.184,1.053,124.9,11.71,2.192,538.902,10.5,0.02678007,0.02891939,0.4746062
"2019-02-01 12:15:00",46915,"CKVY",14.12,11.27,11.45,12.2,10.34,78.16,81,77.37,0.198,6.352,7.436,5.409,1.416,1.295,148.2,11.25,2.192,542.2662,10.5,0.02895977,0.0311793,0.4828918
"2019-02-01 12:20:00",46916,"CKVY",14.12,10.4,11.06,11.52,10.4,78.33,79.19,77.98,0.191,5.671,6.129,4.977,1.575,1.438,136.8,8.64,2.63,545.2629,10.5,0.02895977,0.0311793,0.4828918
"2019-02-01 12:25:00",46917,"CKVY",14.11,11.76,11.24,11.82,10.4,77.91,79.81,77.88,0.202,5.997,6.577,5.013,2.065,1.788,152.8,6.89,3.946,547.835,10.5,0.02895977,0.0311793,0.4828918
"2019-02-01 12:30:00",46918,"CKVY",14.12,10.64,11.69,12.44,10.52,76.7,78.56,75.81,0.189,5.949,6.987,4.545,2.994,2.491,175.5,10.64,5.48,549.876,10.49,0.02896756,0.03146299,0.4879383
"2019-02-01 12:35:00",46919,"CKVY",14.11,11.88,11.33,11.88,10.52,77.35,78.59,76.77,0.202,5.792,6.216,4.672,3.825,3.422,171.7,7.617,5.699,551.0527,10.49,0.02896756,0.03146299,0.4879383
"2019-02-01 12:40:00",46920,"CKVY",14.11,11.63,11.8,12,11.51,75.74,77.35,75.25,0.195,5.811,6.16,5.236,4.598,4.237,174.9,7.137,6.576,551.7201,10.49,0.02896756,0.03146299,0.4879383
"2019-02-01 12:45:00",46921,"CKVY",14.11,11.94,11.7,12.19,11.38,73.4,75.8,73.36,0.192,5.186,5.917,4.613,4.562,4.69,177,12.73,6.576,551.6791,10.49,0.02684992,0.02985094,0.4897701
"2019-02-01 12:50:00",46922,"CKVY",14.1,12.62,12.25,12.68,11.63,73.46,74.26,72.84,0.198,5.379,5.823,4.648,4.578,4.599,169.3,5.197,5.48,551.2512,10.48,0.02684992,0.02985094,0.4897701
"2019-02-01 12:55:00",46923,"CKVY",14.1,11.01,12.13,12.93,10.88,75.83,75.83,72.7,0.19,5.355,6.136,4.606,4.555,4.55,151,8.19,6.138,550.3979,10.48,0.02684992,0.02985094,0.4897701
"2019-02-01 13:00:00",46924,"CKVY",14.11,11.5,11.3,11.56,10.94,77.37,77.51,75.79,0.198,5.398,5.835,4.845,4.706,4.601,147.8,3.814,5.699,549.2253,10.48,0.02662236,0.02984206,0.4881628
"2019-02-01 13:05:00",46925,"CKVY",14.1,11.75,11.36,11.75,11,78.68,78.68,76.34,0.204,5.739,6.403,5.05,4.527,4.616,140.1,4.362,5.042,547.6371,10.48,0.02662236,0.02984206,0.4881628
"2019-02-01 13:10:00",46926,"CKVY",14.11,11.99,11.99,12.24,11.75,77.1,78.75,77.03,0.202,6.423,6.688,6.138,4.096,4.334,139.6,5.183,4.822,545.5935,10.48,0.02662236,0.02984206,0.4881628
"2019-02-01 13:15:00",46927,"CKVY",14.11,12.24,12.31,12.61,11.93,77.27,78.71,76.86,0.205,6.633,7.108,6.138,3.857,3.93,140.5,4.4,4.822,543.2261,10.48,0.02627434,0.02920942,0.4826632
"2019-02-01 13:20:00",46928,"CKVY",14.11,13.91,13.03,13.98,12.18,75.86,77.79,75.86,0.216,7.212,7.856,6.438,3.664,3.762,142.1,8.54,4.165,540.67,10.48,0.02627434,0.02920942,0.4826632
"2019-02-01 13:25:00",46929,"CKVY",14.11,15.09,14.24,15.09,13.98,73.25,75.83,73.21,0.22,7.544,8.07,7.096,3.547,3.589,150.2,9.68,4.165,537.7295,10.48,0.02627434,0.02920942,0.4826632
"2019-02-01 13:30:00",46930,"CKVY",14.1,15.89,15.73,16.33,15.09,69.98,73.18,69.98,0.218,8.07,8.72,7.549,3.461,3.49,166.6,12.58,5.699,534.4721,10.48,0.02870255,0.03195634,0.4735807
"2019-02-01 13:35:00",46931,"CKVY",14.1,15.58,15.54,15.96,15.4,70.22,70.8,69.7,0.216,7.556,7.885,7.332,4.046,3.747,171.2,6.182,5.699,530.9291,10.48,0.02870255,0.03195634,0.4735807
"2019-02-01 13:40:00",46932,"CKVY",14.1,14.97,15.64,15.96,14.97,69.26,71.18,68.98,0.207,7.655,8.26,6.693,4.603,4.327,160.5,6.371,5.918,527.0938,10.48,0.02870255,0.03195634,0.4735807
"2019-02-01 13:45:00",46933,"CKVY",14.09,13.48,13.93,14.97,13.23,74.97,74.97,69.19,0.21,6.851,7.091,6.574,4.886,4.751,143.7,4.941,5.699,522.6767,10.47,0.02819939,0.03186302,0.4618953
"2019-02-01 13:50:00",46934,"CKVY",14.08,14.72,14.27,15.09,13.29,71.25,75.1,71.25,0.211,7.442,8.13,6.723,4.543,4.734,149.4,4.431,5.261,517.5386,10.47,0.02819939,0.03186302,0.4618953
"2019-02-01 13:55:00",46935,"CKVY",14.08,15.46,15.13,15.58,14.59,73.45,73.8,71.11,0.224,7.814,8.5,6.982,3.924,4.265,146.1,5.405,3.946,511.8681,10.47,0.02819939,0.03186302,0.4618953
"2019-02-01 14:00:00",46936,"CKVY",14.08,15.09,15.27,15.58,14.9,72.28,73.45,71.93,0.217,7.996,8.57,7.539,3.256,3.62,133.7,7.204,3.507,505.8048,10.47,0.02691451,0.03034949,0.4466672
"2019-02-01 14:05:00",46937,"CKVY",14.07,18.49,16.9,18.55,15.02,65.91,72.96,65.88,0.229,8.81,9.32,7.71,2.673,2.937,156.3,6.884,3.288,499.3819,10.47,0.02691451,0.03034949,0.4466672
"2019-02-01 14:10:00",46938,"CKVY",14.07,20.4,19.7,20.53,18.49,60.44,65.88,60.44,0.228,9.38,9.79,8.89,2.191,2.414,160.4,4.063,2.411,492.8718,10.47,0.02691451,0.03034949,0.4466672
"2019-02-01 14:15:00",46939,"CKVY",14.07,17.55,18.58,20.53,17.43,67.8,68.18,59.86,0.227,8.39,8.98,7.978,1.939,2.056,140.7,6.867,2.192,486.2369,10.47,0.0303137,0.03387648,0.4279613
"2019-02-01 14:20:00",46940,"CKVY",14.06,19.9,19.38,20.4,17.49,63.32,67.8,61.3,0.234,9.32,9.87,8.62,1.664,1.775,171.6,28.26,2.85,479.2554,10.48,0.0303137,0.03387648,0.4279613
"2019-02-01 14:25:00",46941,"CKVY",14.05,16.68,17.93,19.84,16.62,70.51,70.51,63.29,0.227,8.96,9.39,8.65,2.123,1.883,216,6.898,3.946,471.9685,10.48,0.0303137,0.03387648,0.4279613
"2019-02-01 14:30:00",46942,"CKVY",14.05,18.97,17.55,18.97,16.56,66.41,71.81,66.41,0.236,9.5,10.09,8.63,2.288,2.191,194.2,22.09,3.069,464.4549,10.48,0.0288902,0.03200931,0.4065185
"2019-02-01 14:35:00",46943,"CKVY",14.04,18.47,18.81,19.28,18.28,66.48,66.86,64.73,0.231,9.25,9.74,8.7,2.702,2.509,188.7,10.09,3.507,456.6246,10.47,0.0288902,0.03200931,0.4065185
"2019-02-01 14:40:00",46944,"CKVY",14.03,18.59,17.92,18.59,17.54,68.06,69.98,66.34,0.238,9.32,9.82,8.84,2.637,2.694,199.1,17.65,3.507,448.2057,10.47,0.0288902,0.03200931,0.4065185
"2019-02-01 14:45:00",46945,"CKVY",14.02,19.83,19.38,19.89,18.59,65.51,67.99,64.31,0.241,9.84,10.21,9.44,2.879,2.775,171.2,5.453,3.946,439.1059,10.47,0.02684054,0.03024929,0.3822271
"2019-02-01 14:50:00",46946,"CKVY",14.01,19.14,19.6,20.13,18.96,65.85,65.96,64.03,0.236,9.74,10.44,8.98,3.234,3.033,160.6,5.209,5.042,429.6151,10.47,0.02684054,0.03024929,0.3822271
"2019-02-01 14:55:00",46947,"CKVY",14.01,18.34,19.12,19.39,18.34,68.6,68.6,65.37,0.237,9.77,10.02,9.5,3.636,3.421,156.8,6.798,5.042,419.7365,10.47,0.02684054,0.03024929,0.3822271
"2019-02-01 15:00:00",46948,"CKVY",14,17.9,17.43,18.34,16.91,71.9,72.31,68.67,0.244,9.66,10.45,9.15,4.014,3.893,149.8,4.099,5.699,409.4878,10.47,0.02428137,0.02788339,0.3551409
"2019-02-01 15:05:00",46949,"CKVY",13.99,19.32,18.77,19.38,17.9,68.66,71.9,68.52,0.248,10.7,10.97,10.27,3.747,3.897,156.4,3.772,3.946,398.9452,10.47,0.02428137,0.02788339,0.3551409
"2019-02-01 15:10:00",46950,"CKVY",13.99,20.74,19.99,20.8,19.26,64.43,68.83,64.43,0.247,10.69,10.82,10.44,3.119,3.484,167.2,4.372,3.507,388.134,10.46,0.02428137,0.02788339,0.3551409
"2019-02-01 15:15:00",46951,"CKVY",13.99,20.68,20.58,21.05,20.19,64.67,65.15,62.78,0.247,10.26,10.84,9.67,2.342,2.673,188.4,15.61,2.63,377.1909,10.46,0.02272141,0.02628902,0.3252498
"2019-02-01 15:20:00",46952,"CKVY",13.98,20.61,20.77,20.92,20.61,63.64,64.64,63.16,0.243,10.45,10.78,10.13,2.202,2.286,165.4,8.76,3.288,366.2581,10.46,0.02272141,0.02628902,0.3252498
"2019-02-01 15:25:00",46953,"CKVY",13.98,20.12,20.26,20.68,20.06,65.83,65.83,63.64,0.246,10.27,10.56,10.04,2.433,2.253,161.4,8.82,3.507,355.1098,10.46,0.02272141,0.02628902,0.3252498
"2019-02-01 15:30:00",46954,"CKVY",13.98,20.86,20.27,20.86,19.87,64.63,66.83,64.56,0.249,10.74,11.23,10.24,2.377,2.427,190.9,6.553,3.069,343.7437,10.46,0.02089315,0.02392912,0.2932981
"2019-02-01 15:35:00",46955,"CKVY",13.97,19.81,21.09,21.48,19.75,64.7,65.29,63.19,0.238,10.85,11.41,9.77,2.332,2.319,163,12.52,3.507,332.0713,10.46,0.02089315,0.02392912,0.2932981
"2019-02-01 15:40:00",46956,"CKVY",13.97,17.52,18.17,19.75,17.46,70.78,70.78,64.74,0.236,9.61,9.91,9.33,2.304,2.332,131.9,6.372,3.288,320.0205,10.46,0.02089315,0.02392912,0.2932981
"2019-02-01 15:45:00",46957,"CKVY",13.97,16.4,16.82,17.52,16.28,74.49,74.52,70.68,0.237,9.43,9.72,9.15,2.807,2.55,131.4,2.236,3.726,307.4131,10.46,0.01706714,0.01967129,0.2593241
"2019-02-01 15:50:00",46958,"CKVY",13.96,16.09,16.25,16.4,16.03,75.2,75.55,74.49,0.236,9.79,9.97,9.56,3.037,2.93,130.7,4.578,3.946,294.4045,10.46,0.01706714,0.01967129,0.2593241
"2019-02-01 15:55:00",46959,"CKVY",13.96,18,16.77,18.06,15.9,72.42,75.68,72.42,0.247,10.14,10.73,9.44,3.106,3.113,153.1,5.2,3.726,281.3887,10.46,0.01706714,0.01967129,0.2593241
"2019-02-01 16:00:00",46960,"CKVY",13.96,17.44,17.65,18.25,17.38,72.62,72.69,71.18,0.242,10.15,10.71,9.8,2.981,2.991,144.6,2.978,3.288,268.7603,10.46,0.01320909,0.01545645,0.2233197
"2019-02-01 16:05:00",46961,"CKVY",13.95,17.26,17.35,17.51,17.2,73.07,73.07,71.97,0.241,10,10.22,9.74,2.967,3.024,152,2.782,3.507,256.1744,10.46,0.01320909,0.01545645,0.2233197
"2019-02-01 16:10:00",46962,"CKVY",13.95,18.5,18.07,18.68,17.26,69.36,73.17,69.32,0.241,10.41,10.68,10.1,2.865,2.859,160.3,2.46,3.507,243.6138,10.46,0.01320909,0.01545645,0.2233197
"2019-02-01 16:15:00",46963,"CKVY",13.95,17.5,17.92,18.62,17.44,70.9,70.9,68.95,0.236,9.81,10.19,9.54,3.064,3.007,155.7,3.384,4.384,230.8929,10.46,0.01106783,0.01335305,0.1858536
"2019-02-01 16:20:00",46964,"CKVY",13.95,16.39,16.9,17.57,16.32,73.09,73.23,70.76,0.232,9.42,9.74,9.22,3.026,3.021,155,4.171,3.507,218.0695,10.45,0.01106783,0.01335305,0.1858536
"2019-02-01 16:25:00",46965,"CKVY",13.96,17.93,17.28,17.99,16.39,69.79,73.64,69.79,0.237,9.76,10.15,9.26,3.257,3.163,168.9,3.081,3.946,205.1257,10.45,0.01106783,0.01335305,0.1858536
"2019-02-01 16:30:00",46966,"CKVY",13.96,17.5,17.93,18.12,17.43,68.87,69.79,68.49,0.23,9.51,9.79,8.96,3.244,3.27,163.6,5.828,4.384,192.1189,10.45,0.008351925,0.01055322,0.1475462
"2019-02-01 16:35:00",46967,"CKVY",13.94,17.5,17.26,17.56,16.88,68.66,70.51,68.62,0.229,9.07,9.41,8.79,3.258,3.221,160.3,5.261,3.507,179.1384,10.45,0.008351925,0.01055322,0.1475462
"2019-02-01 16:40:00",46968,"CKVY",13.96,16.45,17,17.43,16.38,70.41,70.41,68.52,0.224,8.64,8.88,8.31,3.192,3.237,162.7,2.536,3.507,166.1879,10.45,0.008351925,0.01055322,0.1475462
"2019-02-01 16:45:00",46969,"CKVY",13.96,15.64,16.15,16.57,15.64,73.16,73.23,70.44,0.225,8.7,8.85,8.52,2.871,2.98,158.3,4.632,3.069,153.3049,10.45,0.005673823,0.007719001,0.1090513
"2019-02-01 16:50:00",46970,"CKVY",13.97,14.53,15.2,15.83,14.53,74.67,74.7,72.68,0.219,8.3,8.78,7.892,2.708,2.845,145.2,9.92,3.069,140.624,10.45,0.005673823,0.007719001,0.1090513
"2019-02-01 16:55:00",46971,"CKVY",13.97,14.34,14.41,14.71,14.22,76.46,76.63,74.67,0.222,8.14,8.37,7.953,2.457,2.531,142,8.6,3.726,128.0407,10.44,0.005673823,0.007719001,0.1090513
"2019-02-01 17:00:00",46972,"CKVY",13.97,13.97,14.38,14.71,13.91,75.91,76.39,73.43,0.217,7.852,8.44,7.369,2.495,2.52,157.7,4.604,3.507,115.5924,10.44,0.002457333,0.003773302,0.07159141
"2019-02-01 17:05:00",46973,"CKVY",13.98,14.28,14.27,14.53,13.85,77.28,77.31,75.46,0.224,8.16,8.48,7.707,2.539,2.452,157.8,4.803,3.726,103.3311,10.44,0.002457333,0.003773302,0.07159141
"2019-02-01 17:10:00",46974,"CKVY",13.97,11.93,13.11,14.34,11.93,79.27,79.27,76.28,0.207,7.378,8.57,6.543,2.849,2.737,115.2,16.24,3.726,90.07644,10.44,0.002457333,0.003773302,0.07159141
"2019-02-01 17:15:00",46975,"CKVY",13.22,12.18,11.82,12.18,11.68,81.2,81.2,79.27,0.215,6.927,7.529,6.583,3.227,2.986,94.7,5.138,4.384,69.6881,10.43,-0.001010954,-7.765653E-05,0.03808828
"2019-02-01 17:20:00",46976,"CKVY",13.16,12,12.21,12.49,11.93,80.2,81.3,79.34,0.21,7.286,7.623,6.87,3.528,3.387,104.9,8.86,4.384,44.58929,10.43,-0.001010954,-7.765653E-05,0.03808828
"2019-02-01 17:25:00",46977,"CKVY",13.12,10.58,11.54,12.06,10.52,80.3,80.7,79.01,0.198,6.562,7.256,5.517,3.706,3.627,112.8,4.632,4.165,23.42208,10.43,-0.001010954,-7.765653E-05,0.03808828
"2019-02-01 17:30:00",46978,"CKVY",13.09,10.83,10.8,11.07,10.46,82.5,83.4,80.3,0.205,6.505,6.993,5.715,3.861,3.783,115.4,1.887,4.603,12.46148,10.42,-0.0002153841,0.000797786,0.01660273
"2019-02-01 17:35:00",46979,"CKVY",13.05,10.39,10.3,10.95,9.78,84.3,84.3,81.1,0.206,6.017,6.672,5.233,4.25,4.075,116.1,1.674,5.261,9.222651,10.42,-0.0002153841,0.000797786,0.01660273
"2019-02-01 17:40:00",46980,"CKVY",13.04,9.78,10.33,10.95,9.72,83.4,84.9,82.7,0.198,6.334,7.269,5.567,4.462,4.348,120.5,2.839,5.261,6.549139,10.42,-0.0002153841,0.000797786,0.01660273
"2019-02-01 17:45:00",46981,"CKVY",13.03,7.001,8.53,9.9,7.001,81.6,83.4,79.5,0.171,4.099,5.875,2.25,4.268,4.441,128.5,5.819,4.603,4.372653,10.41,-0.0006610423,-0.0006467238,0.006284369
"2019-02-01 17:50:00",46982,"CKVY",13.01,6.944,7.37,7.931,6.882,84,86.2,81.6,0.175,3.684,4.655,2.564,3.569,3.957,144.5,9.43,3.507,2.833932,10.41,-0.0006610423,-0.0006467238,0.006284369
"2019-02-01 17:55:00",46983,"CKVY",13,8.31,7.369,8.31,6.944,90,90,84,0.2,4.247,5.984,3.142,2.753,3.204,160.3,6.718,2.85,1.736463,10.41,-0.0006610423,-0.0006467238,0.006284369
"2019-02-01 18:00:00",46984,"CKVY",12.99,9.24,8.78,9.3,8.25,90.9,91,90,0.211,6.592,7.199,5.94,1.827,2.254,123.9,10.1,1.315,0.9719643,10.41,-0.001192949,-0.001339703,0.0009046057
"2019-02-01 18:05:00",46985,"CKVY",12.98,9,9.28,9.49,9,89.2,91,89.2,0.205,6.978,7.318,6.465,0.975,1.382,136.6,0.056,0.658,0.4342326,10.41,-0.001192949,-0.001339703,0.0009046057
"2019-02-01 18:10:00",46986,"CKVY",12.98,9.49,9.22,9.62,8.87,90.4,90.7,89.1,0.212,6.856,7.434,6.335,0.437,0.608,104.3,41.91,1.315,0.1379726,10.41,-0.001192949,-0.001339703,0.0009046057
"2019-02-01 18:15:00",46987,"CKVY",12.97,10.11,9.77,10.17,9.49,88.7,90.4,88.3,0.214,7.262,7.545,6.989,0.728,0.557,64.01,12.64,1.973,0.02121819,10.41,-0.00258603,-0.003572585,2.5E-07
"2019-02-01 18:20:00",46988,"CKVY",12.95,10.06,9.91,10.3,9.62,88.3,89,86.6,0.212,6.998,7.679,6.432,1.198,0.954,95,3.927,1.754,2.533596E-06,10.41,-0.00258603,-0.003572585,2.5E-07
"2019-02-01 18:25:00",46989,"CKVY",12.96,8.76,9.98,10.24,8.76,84.9,88.8,84.9,0.193,7.18,7.591,5.149,1.335,1.338,74.17,46.02,2.192,0,10.41,-0.00258603,-0.003572585,2.5E-07
"2019-02-01 18:30:00",46990,"CKVY",12.95,6.661,8.06,8.82,6.661,85.1,86.8,84.4,0.176,4.656,5.416,3.071,1.699,1.433,279.8,15.77,4.384,0,10.41,-0.002236975,-0.002940427,2.5E-07
"2019-02-01 18:35:00",46991,"CKVY",12.95,7.163,6.802,7.287,6.352,89.8,90,85.1,0.189,4.01,4.954,3.019,2.212,2.011,296.9,5.095,4.165,0,10.41,-0.002236975,-0.002940427,2.5E-07
"2019-02-01 18:40:00",46992,"CKVY",12.95,8.34,7.675,8.34,6.915,91.2,91.2,89.4,0.203,5.443,6.299,4.462,2.432,2.313,307.6,0.297,1.973,0,10.4,-0.002236975,-0.002940427,2.5E-07
"2019-02-01 18:45:00",46993,"CKVY",12.94,8.03,8.22,8.47,8.03,89.3,91.2,89.3,0.196,5.898,6.352,5.526,1.83,2.218,306.9,3.05,1.534,0,10.4,-0.001635568,-0.001975902,2.5E-07
"2019-02-01 18:50:00",46994,"CKVY",12.93,8.41,8,8.41,7.723,90.6,90.7,89,0.202,5.607,6.23,5.145,1.103,1.47,284.9,2.324,1.754,0,10.4,-0.001635568,-0.001975902,2.5E-07
"2019-02-01 18:55:00",46995,"CKVY",12.93,8.78,8.83,9.09,8.34,88.8,91.2,88.8,0.202,6.576,7.009,6.081,0.703,0.877,311.7,20.9,1.096,0,10.41,-0.001635568,-0.001975902,2.5E-07
"2019-02-01 19:00:00",46996,"CKVY",12.92,7.608,8.16,8.78,7.607,86.5,88.8,86.1,0.186,5.111,6.151,4.367,0.424,0.567,330.1,15.76,0.877,0,10.41,-0.002382918,-0.003234633,2.5E-07
"2019-02-01 19:05:00",46997,"CKVY",12.9,6.928,7.236,7.732,6.805,88.2,88.5,86.4,0.184,4.232,4.576,3.905,0.318,0.291,65.69,46.99,1.534,0,10.41,-0.002382918,-0.003234633,2.5E-07
"2019-02-01 19:10:00",46998,"CKVY",12.91,5.385,6.199,6.867,5.323,88.7,89.2,88.1,0.173,3.558,4.117,2.721,0.489,0.394,106.4,18.42,1.534,0,10.41,-0.002382918,-0.003234633,2.5E-07
"2019-02-01 19:15:00",46999,"CKVY",12.91,3.838,4.575,5.385,3.715,88.8,89.1,88.6,0.161,2.001,2.782,1.092,0.932,0.71,153.7,15.13,1.973,0,10.4,-0.002587577,-0.0037719,2.5E-07
"2019-02-01 19:20:00",47000,"CKVY",12.9,5.015,4.522,5.263,3.653,91.5,91.8,88.7,0.175,2.365,3.388,1.072,1.282,1.126,207.8,13.43,2.411,0,10.4,-0.002587577,-0.0037719,2.5E-07
"2019-02-01 19:25:00",47001,"CKVY",12.89,4.83,4.884,5.078,4.582,91.9,92.1,90.9,0.174,2.934,3.27,2.51,1.889,1.633,219.4,3.528,3.069,0,10.4,-0.002587577,-0.0037719,2.5E-07
"2019-02-01 19:30:00",47002,"CKVY",12.89,3.226,3.745,4.893,3.161,89.3,92,89.1,0.157,1.51,3.054,0.683,1.564,1.786,247.8,11.57,2.192,0,10.4,-0.001771942,-0.002260431,2.5E-07
"2019-02-01 19:35:00",47003,"CKVY",12.89,3.478,3.136,3.478,2.856,91.7,91.7,89.1,0.164,0.94,1.608,0.396,1.283,1.425,34.4,33.6,1.754,0,10.4,-0.001771942,-0.002260431,2.5E-07
"2019-02-01 19:40:00",47004,"CKVY",12.87,3.726,3.72,3.975,3.416,92.2,92.3,91.7,0.166,1.934,2.23,1.563,1.032,1.144,93.3,4.28,2.63,0,10.4,-0.001771942,-0.002260431,2.5E-07
"2019-02-01 19:45:00",47005,"CKVY",12.88,3.728,3.591,3.852,3.294,93.6,93.7,92.2,0.169,1.945,2.427,1.587,1.655,1.241,99.8,2.597,3.288,0,10.4,-0.001852705,-0.002422996,2.5E-07
"2019-02-01 19:50:00",47006,"CKVY",12.87,3.606,4.087,4.596,3.482,92.9,94.6,92.8,0.167,2.712,3.372,1.877,2.117,1.912,95.6,3.246,3.069,0,10.4,-0.001852705,-0.002422996,2.5E-07
"2019-02-01 19:55:00",47007,"CKVY",12.87,2.739,3.051,3.668,2.677,91.7,92.9,91.7,0.158,1.286,2.062,0.824,1.915,2.042,81.4,16.05,1.973,0,10.4,-0.001852705,-0.002422996,2.5E-07
"2019-02-01 20:00:00",47008,"CKVY",12.86,2.987,2.843,3.111,2.677,90.8,91.7,90.8,0.158,0.88,1.028,0.724,1.22,1.607,58.81,0.091,1.096,0,10.4,-0.00158374,-0.001963566,2.5E-07
"2019-02-01 20:05:00",47009,"CKVY",12.85,4.226,3.86,4.412,2.925,91.1,91.6,90.8,0.168,1.872,2.381,0.852,0.844,1.027,79.58,12.67,1.754,0,10.4,-0.00158374,-0.001963566,2.5E-07
"2019-02-01 20:10:00",47010,"CKVY",12.84,3.854,3.965,4.535,3.173,90,91.2,88.3,0.163,1.672,2.512,0.551,0.913,0.813,136.7,17.14,2.192,0,10.4,-0.00158374,-0.001963566,2.5E-07
"2019-02-01 20:15:00",47011,"CKVY",12.85,4.724,3.836,4.848,3.421,91.1,91.3,89.1,0.172,1.505,2.855,0.933,1.245,1.096,208.6,49.94,2.63,0,10.4,-0.002032299,-0.002746313,2.5E-07
"2019-02-01 20:20:00",47012,"CKVY",12.85,1.63,2.767,4.724,1.63,86.6,91.1,86,0.142,-0.104,2.692,-1.464,1.648,1.399,219.2,17.01,3.069,0,10.4,-0.002032299,-0.002746313,2.5E-07
"2019-02-01 20:25:00",47013,"CKVY",12.85,2.56,2.505,2.994,1.63,88.3,89.8,86.6,0.151,-0.048,0.679,-1.447,1.947,1.842,185.7,11.23,3.069,0,10.4,-0.002032299,-0.002746313,2.5E-07
"2019-02-01 20:30:00",47014,"CKVY",12.84,0.764,1.567,2.622,0.64,86,88.4,85.4,0.135,-1.508,-0.067,-2.665,2.287,2.115,163,7.587,2.85,0,10.4,-0.001446971,-0.001786464,2.5E-07
"2019-02-01 20:35:00",47015,"CKVY",12.84,-0.661,0.256,0.888,-0.785,85.4,87,85.4,0.125,-2.861,-2.086,-4.126,2.34,2.34,128.5,17.05,2.85,0,10.4,-0.001446971,-0.001786464,2.5E-07
"2019-02-01 20:40:00",47016,"CKVY",12.83,0.023,-0.544,0.146,-0.971,87.7,87.8,85.2,0.133,-3.621,-2.617,-4.335,2.155,2.287,102.4,14.02,2.85,0,10.4,-0.001446971,-0.001786464,2.5E-07
"2019-02-01 20:45:00",47017,"CKVY",12.83,0.274,0.145,0.335,-0.039,87.6,87.7,87.4,0.135,-2.693,-2.511,-2.889,2.046,2.036,79.15,13.06,3.069,0,10.4,-0.001129708,-0.001337554,2.5E-07
"2019-02-01 20:50:00",47018,"CKVY",12.83,0.523,0.347,0.647,0.212,87.6,87.7,87.5,0.136,-2.46,-2.171,-2.617,2.049,2.045,77.58,13.23,2.85,0,10.4,-0.001129708,-0.001337554,2.5E-07
"2019-02-01 20:55:00",47019,"CKVY",12.83,0.709,0.575,0.771,0.399,87.5,87.7,87.3,0.137,-2.275,-2.056,-2.473,2.044,2.001,110.6,8.3,2.192,0,10.4,-0.001129708,-0.001337554,2.5E-07
"2019-02-01 21:00:00",47020,"CKVY",12.82,0.709,0.751,0.895,0.585,86.9,87.6,86.9,0.136,-2.132,-1.958,-2.397,1.643,1.957,122.4,2.912,1.973,0,10.4,-0.001256337,-0.001518265,2.5E-07
"2019-02-01 21:05:00",47021,"CKVY",12.81,0.585,0.616,0.771,0.461,87,87,86.5,0.136,-2.415,-2.222,-2.594,1.034,1.299,220.8,68.79,1.534,0,10.4,-0.001256337,-0.001518265,2.5E-07
"2019-02-01 21:10:00",47022,"CKVY",12.8,0.399,0.486,0.647,0.337,86.9,87.2,86.8,0.134,-2.479,-2.294,-2.666,0.949,0.965,240.8,2.297,2.192,0,10.4,-0.001256337,-0.001518265,2.5E-07
"2019-02-01 21:15:00",47023,"CKVY",12.81,0.399,0.143,0.399,-0.096,87.5,87.5,86.5,0.135,-2.885,-2.431,-3.144,1.621,1.204,251.2,9.26,3.507,0,10.4,-0.001627868,-0.002137424,2.5E-07
"2019-02-01 21:20:00",47024,"CKVY",12.8,0.771,1.573,2.259,0.399,85.7,89.8,85.7,0.135,-1.116,-0.076,-2.515,2.415,2.13,287,20.01,5.48,0,10.4,-0.001627868,-0.002137424,2.5E-07
"2019-02-01 21:25:00",47025,"CKVY",12.8,-0.096,0.12,0.709,-0.158,86.1,86.1,85.1,0.13,-3.187,-2.568,-3.403,2.288,2.385,256,6.377,1.973,0,10.4,-0.001627868,-0.002137424,2.5E-07
"2019-02-01 21:30:00",47026,"CKVY",12.8,0.276,0.085,0.276,-0.158,86.6,86.6,86,0.133,-3.026,-2.776,-3.338,1.46,1.914,254.5,21.73,0.877,0,10.4,-0.001188428,-0.001416902,2.5E-07
"2019-02-01 21:35:00",47027,"CKVY",12.79,0.464,0.385,0.526,0.214,86.5,86.8,86.4,0.134,-2.668,-2.48,-2.862,0.534,0.944,291,6.321,0.877,0,10.41,-0.001188428,-0.001416902,2.5E-07
"2019-02-01 21:40:00",47028,"CKVY",12.79,0.901,0.678,1.025,0.403,87.1,87.1,86.4,0.138,-2.337,-1.91,-2.684,0.13,0.313,298.2,4.27,0,0,10.41,-0.001188428,-0.001416902,2.5E-07
"2019-02-01 21:45:00",47029,"CKVY",12.79,1.459,1.227,1.459,0.839,87.4,87.7,87.1,0.142,-1.634,-1.407,-2.094,0.044,0.071,290,0.059,0,0,10.41,-0.002132105,-0.003106493,2.5E-07
"2019-02-01 21:50:00",47030,"CKVY",12.79,1.712,1.638,1.897,1.335,87.6,87.8,87.4,0.144,-1.19,-0.906,-1.529,0,0.005,289.8,0.014,0,0,10.41,-0.002132105,-0.003106493,2.5E-07
"2019-02-01 21:55:00",47031,"CKVY",12.77,1.59,1.739,1.837,1.59,86.6,87.6,86.6,0.141,-1.218,-1.057,-1.484,0,0,0,0,0,0,10.41,-0.002132105,-0.003106493,2.5E-07
"2019-02-01 22:00:00",47032,"CKVY",12.77,1.777,1.658,1.777,1.528,87.2,87.2,86.5,0.144,-1.373,-1.157,-1.561,0.094,0.029,5.059,52.17,0.877,0,10.41,-0.002617968,-0.004177155,2.5E-07
"2019-02-01 22:05:00",47033,"CKVY",12.77,1.901,1.802,1.963,1.591,86.9,87.2,86.8,0.144,-1.189,-1.04,-1.357,0.094,0.094,46.7,0.02,0,0,10.41,-0.002617968,-0.004177155,2.5E-07
"2019-02-01 22:10:00",47034,"CKVY",12.77,0.971,1.629,1.901,0.971,85.9,87.1,85.9,0.136,-1.439,-1.068,-2.261,0.285,0.13,92.1,59.78,1.754,0,10.41,-0.002617968,-0.004177155,2.5E-07
"2019-02-01 22:15:00",47035,"CKVY",12.77,-0.083,0.523,1.033,-0.207,86,87.5,85.2,0.13,-2.59,-1.946,-3.404,0.978,0.621,160.3,5.759,2.85,0,10.41,-0.002319116,-0.003485859,2.5E-07
"2019-02-01 22:20:00",47036,"CKVY",12.76,-0.95,-0.336,-0.021,-1.012,86.3,87.3,85.9,0.125,-3.374,-2.973,-4.114,2.029,1.491,156.5,1.981,3.507,0,10.41,-0.002319116,-0.003485859,2.5E-07
"2019-02-01 22:25:00",47037,"CKVY",12.76,-1.322,-1.194,-0.95,-1.384,86.5,86.5,86.1,0.123,-4.311,-4.045,-4.53,2.892,2.546,164.5,4.122,3.726,0,10.41,-0.002319116,-0.003485859,2.5E-07
"2019-02-01 22:30:00",47038,"CKVY",12.76,-0.95,-1.081,-0.888,-1.384,86.2,86.8,86.2,0.125,-4.128,-3.945,-4.439,2.682,2.852,176.6,4.545,2.63,0,10.41,-0.001059715,-0.001245133,2.5E-07
"2019-02-01 22:35:00",47039,"CKVY",12.75,-1.012,-0.821,-0.517,-1.136,86.5,86.9,86,0.125,-3.887,-3.517,-4.328,2.332,2.5,150.4,10.04,2.85,0,10.41,-0.001059715,-0.001245133,2.5E-07
"2019-02-01 22:40:00",47040,"CKVY",12.75,-2.562,-1.689,-0.888,-2.624,84.8,86.6,84.7,0.114,-4.96,-3.917,-6.076,2.215,2.221,125,8.04,3.507,0,10.41,-0.001059715,-0.001245133,2.5E-07
"2019-02-01 22:45:00",47041,"CKVY",12.75,-3.678,-3.343,-2.562,-3.864,84.3,84.8,84,0.107,-6.882,-6.015,-7.463,2.536,2.378,108.8,10.23,3.507,0,10.41,-0.0009680337,-0.001126091,2.5E-07
"2019-02-01 22:50:00",47042,"CKVY",12.74,-1.818,-2.67,-1.818,-3.616,87.2,87.3,84.3,0.121,-5.813,-4.685,-7.16,2.802,2.644,118.8,4.848,3.726,0,10.41,-0.0009680337,-0.001126091,2.5E-07
"2019-02-01 22:55:00",47043,"CKVY",12.74,-2.314,-2.073,-1.694,-2.376,85.3,87.3,85.3,0.116,-5.231,-4.588,-5.715,2.668,2.78,118.4,3.499,3.726,0,10.41,-0.0009680337,-0.001126091,2.5E-07
"2019-02-01 23:00:00",47044,"CKVY",12.74,-2.562,-2.477,-2.19,-2.624,85,85.3,84.9,0.114,-5.868,-5.532,-6.034,2.522,2.577,116.1,7.329,2.85,0,10.41,-0.0008650944,-0.0009836266,2.5E-07
"2019-02-01 23:05:00",47045,"CKVY",12.74,-2.562,-2.459,-2.252,-2.748,84.5,85.3,84.4,0.113,-5.878,-5.593,-6.282,2.112,2.353,110.1,5.423,2.192,0,10.41,-0.0008650944,-0.0009836266,2.5E-07
"2019-02-01 23:10:00",47046,"CKVY",12.72,-2.686,-2.23,-1.694,-2.81,83.8,85.9,83.7,0.112,-5.618,-4.886,-6.495,1.91,1.992,131.1,26.55,2.411,0,10.41,-0.0008650944,-0.0009836266,2.5E-07
"2019-02-01 23:15:00",47047,"CKVY",12.72,-0.826,-1.696,-0.826,-2.81,87,87.2,83.8,0.127,-4.911,-3.732,-6.495,2.03,1.917,179.5,8.39,3.726,0,10.41,-0.001048202,-0.001246686,2.5E-07
"2019-02-01 23:20:00",47048,"CKVY",12.72,-1.88,-1.459,-0.826,-2.004,85.2,87,84.7,0.118,-4.741,-3.773,-5.484,2.562,2.269,210,7.756,4.603,0,10.41,-0.001048202,-0.001246686,2.5E-07
"2019-02-01 23:25:00",47049,"CKVY",12.71,-0.826,-1.283,-0.826,-1.942,86.5,86.6,85.2,0.126,-4.412,-3.873,-5.305,3.008,2.813,202.7,3.781,4.165,0,10.41,-0.001048202,-0.001246686,2.5E-07
"2019-02-01 23:30:00",47050,"CKVY",12.7,-0.826,-0.964,-0.764,-1.198,86.8,86.8,86,0.127,-4.077,-3.77,-4.381,3.468,3.311,210.5,8.32,5.261,0,10.41,-0.0008814606,-0.0009954852,2.5E-07
"2019-02-01 23:35:00",47051,"CKVY",12.71,-0.517,-0.34,0.041,-0.95,86.8,88,86.7,0.128,-3.196,-2.67,-3.953,3.458,3.52,168.1,16.64,4.822,0,10.41,-0.0008814606,-0.0009954852,2.5E-07
"2019-02-01 23:40:00",47052,"CKVY",12.71,-3.616,-1.973,-0.455,-3.616,82.6,86.8,82.6,0.106,-5.474,-3.44,-7.575,3.636,3.483,111.3,10.14,4.822,0,10.42,-0.0008814606,-0.0009954852,2.5E-07
"2019-02-01 23:45:00",47053,"CKVY",12.7,-3.368,-3.891,-3.306,-4.298,85.2,85.3,82.4,0.11,-7.63,-6.63,-8.26,3.619,3.612,121.5,8.59,4.384,0,10.42,-0.0006534056,-0.0006970071,2.5E-07
"2019-02-01 23:50:00",47054,"CKVY",12.7,-2.996,-3.286,-2.934,-3.678,85.7,85.7,84.9,0.113,-6.639,-6.148,-7.054,3.729,3.633,139.4,2.461,4.165,0,10.42,-0.0006534056,-0.0006970071,2.5E-07
"2019-02-01 23:55:00",47055,"CKVY",12.7,-2.314,-2.296,-2.004,-2.934,85.7,87.1,85.7,0.116,-5.331,-4.926,-6.156,3.715,3.781,151,12.23,4.384,0,10.41,-0.0006534056,-0.0006970071,2.5E-07
"2019-02-02 00:00:00",47056,"CKVY",12.69,-1.756,-2.055,-1.632,-2.376,85.8,85.9,85.3,0.12,-5.323,-4.841,-5.64,3.376,3.508,168.9,4.296,3.726,0,10.41,-0.0006308536,-0.0006702726,2.5E-07
"2019-02-02 00:05:00",47057,"CKVY",12.67,-1.074,-1.475,-1.074,-1.818,86.3,86.3,85.7,0.124,-4.677,-4.183,-5.024,3.145,3.276,169.3,3.78,3.726,0,10.42,-0.0006308536,-0.0006702726,2.5E-07
"2019-02-02 00:10:00",47058,"CKVY",12.67,-0.33,-0.796,-0.33,-1.136,87.1,87.1,86.3,0.13,-3.86,-3.25,-4.252,3.14,3.142,169.3,4.462,5.261,0,10.42,-0.0006308536,-0.0006702726,2.5E-07
"2019-02-02 00:15:00",47059,"CKVY",12.66,-0.204,-0.339,-0.142,-0.515,87.1,87.3,86.8,0.131,-3.276,-3.047,-3.49,3.175,3.21,165.7,7.513,4.384,0,10.42,-0.0007992458,-0.0008797604,2.5E-07
"2019-02-02 00:20:00",47060,"CKVY",12.67,0.976,0.258,0.976,-0.328,88.7,88.8,87,0.141,-2.518,-1.564,-3.263,3.094,3.127,180,8.16,4.384,0,10.42,-0.0007992458,-0.0008797604,2.5E-07
"2019-02-02 00:25:00",47061,"CKVY",12.67,-0.573,0.692,1.163,-0.636,85.5,88.9,85.5,0.126,-2.058,-1.362,-3.916,2.925,2.972,142.6,22.96,4.165,0,10.42,-0.0007992458,-0.0008797604,2.5E-07
"2019-02-02 00:30:00",47062,"CKVY",12.67,-1.936,-1.706,-0.573,-2.122,85.4,85.5,83.9,0.118,-5.199,-3.879,-5.791,3.206,3.006,99.8,4.531,4.822,0,10.42,-0.0008756925,-0.0009776715,2.5E-07
"2019-02-02 00:35:00",47063,"CKVY",12.66,-1.255,-1.703,-1.193,-2.061,86.3,86.4,85.3,0.123,-4.936,-4.281,-5.394,3.6,3.402,98.4,8.03,4.603,0,10.42,-0.0008756925,-0.0009776715,2.5E-07
"2019-02-02 00:40:00",47064,"CKVY",12.67,-0.51,-0.884,-0.448,-1.317,86.7,86.8,86.2,0.128,-3.945,-3.447,-4.419,3.873,3.772,103.8,5.396,4.384,0,10.42,-0.0008756925,-0.0009776715,2.5E-07
"2019-02-02 00:45:00",47065,"CKVY",12.65,-0.325,-0.427,-0.201,-0.635,86.5,86.8,86.1,0.129,-3.514,-3.262,-3.806,3.554,3.728,109.2,10.14,3.507,0,10.42,-0.0006910725,-0.0007386243,2.5E-07
"2019-02-02 00:50:00",47066,"CKVY",12.65,-0.572,-0.594,-0.201,-0.82,85.8,86.5,85.2,0.127,-3.854,-3.278,-4.189,3.187,3.37,155.8,12.12,3.507,0,10.42,-0.0006910725,-0.0007386243,2.5E-07
"2019-02-02 00:55:00",47067,"CKVY",12.65,-0.015,-0.355,0.047,-0.696,86.8,86.8,85.7,0.132,-3.508,-2.95,-3.933,3.013,3.103,169.4,5.113,3.946,0,10.42,-0.0006910725,-0.0007386243,2.5E-07
"2019-02-02 01:00:00",47068,"CKVY",12.64,1.039,0.556,1.039,-0.015,87.9,88,86.8,0.14,-2.303,-1.699,-3.019,3.067,3.056,183.4,5.348,3.726,0,10.42,-0.000832693,-0.0009191929,2.5E-07
"2019-02-02 01:05:00",47069,"CKVY",12.64,-0.636,0.444,1.348,-0.636,85,88.3,84.9,0.125,-2.621,-1.327,-4.077,3.134,3.105,204.4,8.21,3.946,0,10.43,-0.000832693,-0.0009191929,2.5E-07
"2019-02-02 01:10:00",47070,"CKVY",12.64,-1.007,-1.022,-0.574,-1.195,85.3,85.3,84.5,0.123,-4.456,-4.024,-4.693,2.821,3.018,199.5,6.342,3.726,0,10.43,-0.000832693,-0.0009191929,2.5E-07
"2019-02-02 01:15:00",47071,"CKVY",12.64,-0.821,-0.966,-0.759,-1.131,85.7,85.8,85.2,0.125,-4.3,-4.029,-4.512,2.416,2.571,206.6,11.91,3.069,0,10.43,-0.0008717677,-0.0009766124,2.5E-07
"2019-02-02 01:20:00",47072,"CKVY",12.63,-0.882,-0.836,-0.696,-1.006,85.5,86,85.4,0.124,-4.077,-3.9,-4.331,2.128,2.328,216,7.828,3.069,0,10.43,-0.0008717677,-0.0009766124,2.5E-07
"2019-02-02 01:25:00",47073,"CKVY",12.63,-0.386,-0.643,-0.262,-0.944,86.2,86.2,85.4,0.128,-3.901,-3.422,-4.236,1.525,1.725,148.6,28.91,1.534,0,10.43,-0.0008717677,-0.0009766124,2.5E-07
"2019-02-02 01:30:00",47074,"CKVY",12.62,-2.184,-1.039,-0.262,-2.184,83.6,86.2,83.6,0.114,-4.442,-3.413,-5.946,1.737,1.601,116.4,17.89,3.726,0,10.43,-0.001190422,-0.001444364,2.5E-07
"2019-02-02 01:35:00",47075,"CKVY",12.61,-2.742,-2.69,-2.122,-2.928,84.2,84.2,82.8,0.112,-6.467,-5.902,-6.829,2.241,1.923,104.7,6.707,4.384,0,10.43,-0.001190422,-0.001444364,2.5E-07
"2019-02-02 01:40:00",47076,"CKVY",12.61,-2.122,-2.399,-2.06,-2.866,85.1,85.3,84.1,0.117,-5.851,-5.384,-6.463,2.896,2.622,122.8,8.13,3.288,0,10.42,-0.001190422,-0.001444364,2.5E-07
"2019-02-02 01:45:00",47077,"CKVY",12.61,-1.626,-1.573,-0.82,-2.308,85,87.2,84.9,0.119,-4.796,-3.731,-5.728,2.949,3.033,138.9,3.956,3.726,0,10.42,-0.0008906185,-0.00101981,2.5E-07
"2019-02-02 01:50:00",47078,"CKVY",12.61,-1.254,-1.57,-1.254,-1.813,85.6,85.6,84.9,0.122,-4.962,-4.541,-5.226,2.546,2.748,166.9,16.46,2.85,0,10.42,-0.0008906185,-0.00101981,2.5E-07
"2019-02-02 01:55:00",47079,"CKVY",12.6,-0.572,-0.692,-0.448,-1.254,86.4,86.6,85.5,0.128,-3.783,-3.496,-4.549,2.515,2.504,164.7,11.74,3.069,0,10.42,-0.0008906185,-0.00101981,2.5E-07
"2019-02-02 02:00:00",47080,"CKVY",12.6,-0.51,-0.46,-0.324,-0.635,86.3,86.8,86.3,0.128,-3.528,-3.324,-3.755,2.727,2.557,152.6,2.316,3.946,0,10.42,-0.0009497763,-0.001088187,2.5E-07
"2019-02-02 02:05:00",47081,"CKVY",12.59,-0.262,-0.457,-0.2,-0.759,86.9,86.9,86,0.13,-3.547,-3.169,-3.928,2.836,2.777,142.1,5.712,3.507,0,10.42,-0.0009497763,-0.001088187,2.5E-07
"2019-02-02 02:10:00",47082,"CKVY",12.59,-1.378,-0.637,-0.138,-1.378,85.4,86.9,85.4,0.121,-3.761,-3.124,-4.687,3.338,3.07,144,1.788,4.822,0,10.43,-0.0009497763,-0.001088187,2.5E-07
"2019-02-02 02:15:00",47083,"CKVY",12.58,-1.998,-1.777,-1.316,-2.122,85.3,85.6,84.8,0.118,-5.124,-4.618,-5.445,3.58,3.509,142.7,5.534,4.822,0,10.43,-0.0008062458,-0.0008905191,2.5E-07
"2019-02-02 02:20:00",47084,"CKVY",12.57,-1.936,-2.256,-1.874,-2.618,85.7,85.7,84.6,0.119,-5.626,-5.117,-6.108,3.876,3.735,110.7,9.56,4.384,0,10.43,-0.0008062458,-0.0008905191,2.5E-07
"2019-02-02 02:25:00",47085,"CKVY",12.58,-1.688,-1.763,-1.564,-2.06,85.3,85.7,85.2,0.119,-5.044,-4.828,-5.317,3.624,3.821,112.1,2.696,3.946,0,10.43,-0.0008062458,-0.0008905191,2.5E-07
"2019-02-02 02:30:00",47086,"CKVY",12.56,-1.068,-1.46,-1.068,-1.75,85.7,85.7,84.9,0.124,-4.815,-4.323,-5.171,2.76,3.151,112.6,25.59,3.288,0,10.42,-0.0006547363,-0.0006972814,2.5E-07
"2019-02-02 02:35:00",47087,"CKVY",12.57,-1.13,-0.575,-0.076,-1.192,85.2,87.3,85.2,0.122,-3.644,-2.955,-4.555,2.723,2.715,142.6,3.432,4.384,0,10.43,-0.0006547363,-0.0006972814,2.5E-07
"2019-02-02 02:40:00",47088,"CKVY",12.56,-0.944,-1.45,-0.82,-1.874,86.3,86.3,84.2,0.125,-4.893,-3.946,-5.453,2.643,2.652,178.9,18.48,4.384,0,10.43,-0.0006547363,-0.0006972814,2.5E-07
"2019-02-02 02:45:00",47089,"CKVY",12.56,-0.82,-0.475,-0.076,-0.944,85,86.9,85,0.124,-3.614,-3.079,-4.353,2.947,2.825,208,9.32,3.288,0,10.43,-0.0009123569,-0.001035157,2.5E-07
"2019-02-02 02:50:00",47090,"CKVY",12.55,-1.006,-1.049,-0.82,-1.192,85.4,85.4,84.7,0.124,-4.47,-4.248,-4.664,2.557,2.751,189,9.54,3.507,0,10.43,-0.0009123569,-0.001035157,2.5E-07
"2019-02-02 02:55:00",47091,"CKVY",12.55,-0.324,-0.823,-0.262,-1.068,87,87,85.4,0.13,-3.989,-3.213,-4.391,2.421,2.489,188,5.215,3.288,0,10.43,-0.0009123569,-0.001035157,2.5E-07
"2019-02-02 03:00:00",47092,"CKVY",12.54,-0.199,-0.071,0.049,-0.324,86,87.3,86,0.129,-3.095,-2.857,-3.429,2.442,2.414,177.1,6.377,2.85,0,10.43,-0.0009745977,-0.001120963,2.5E-07
"2019-02-02 03:05:00",47093,"CKVY",12.53,-0.943,-0.574,-0.075,-1.005,85,86.1,84.7,0.123,-3.909,-3.271,-4.48,2.397,2.483,169.4,3.71,2.85,0,10.43,-0.0009745977,-0.001120963,2.5E-07
"2019-02-02 03:10:00",47094,"CKVY",12.53,-0.944,-0.771,-0.633,-1.006,85.5,85.9,85,0.124,-4.068,-3.854,-4.377,2.16,2.291,151,16.74,2.411,0,10.43,-0.0009745977,-0.001120963,2.5E-07
"2019-02-02 03:15:00",47095,"CKVY",12.53,-2.184,-1.87,-0.944,-2.246,84.2,85.4,84,0.115,-5.459,-4.277,-5.835,2.016,2.089,89.6,3.969,2.411,0,10.43,-0.001022537,-0.001196617,2.5E-07
"2019-02-02 03:20:00",47096,"CKVY",12.51,-2.432,-2.511,-2.122,-2.865,85,85.1,84,0.115,-6.098,-5.714,-6.495,2.04,2.016,112.2,9.97,2.63,0,10.43,-0.001022537,-0.001196617,2.5E-07
"2019-02-02 03:25:00",47097,"CKVY",12.51,-2.554,-2.385,-2.122,-2.618,84.9,85.8,84.9,0.114,-5.72,-5.344,-6.05,2.157,2.069,109.1,7.231,2.63,0,10.43,-0.001022537,-0.001196617,2.5E-07
"2019-02-02 03:30:00",47098,"CKVY",12.51,-2.12,-2.174,-1.934,-2.678,85.5,85.9,84.9,0.117,-5.445,-5.135,-6.075,2.413,2.27,93.3,4.996,3.069,0,10.43,-0.001022184,-0.001211343,2.5E-07
"2019-02-02 03:35:00",47099,"CKVY",12.51,-2.367,-2.251,-1.997,-2.491,84.7,85.5,84.7,0.115,-5.651,-5.287,-5.957,2.686,2.546,98.2,2.946,3.507,0,10.43,-0.001022184,-0.001211343,2.5E-07
"2019-02-02 03:40:00",47100,"CKVY",12.49,-1.685,-2.027,-1.623,-2.553,85.8,86,84.7,0.12,-5.335,-4.827,-6.018,3.1,2.861,112.2,7,4.384,0,10.43,-0.001022184,-0.001211343,2.5E-07
"2019-02-02 03:45:00",47101,"CKVY",12.5,-2.551,-2.095,-1.623,-2.613,84.4,85.9,84.4,0.113,-5.48,-4.836,-6.16,3.185,3.201,133.4,7.799,3.946,0,10.43,-0.0008085757,-0.0009039519,2.5E-07
"2019-02-02 03:50:00",47102,"CKVY",12.5,-2.922,-2.646,-2.426,-2.984,84.2,84.6,84.1,0.111,-6.181,-5.926,-6.584,3.169,3.157,147.5,5.551,3.726,0,10.43,-0.0008085757,-0.0009039519,2.5E-07
"2019-02-02 03:55:00",47103,"CKVY",12.49,-2.427,-2.651,-2.302,-3.108,84.9,85,84.1,0.115,-6.151,-5.703,-6.714,2.872,3.074,162.2,3.098,3.288,0,10.43,-0.0008085757,-0.0009039519,2.5E-07
"2019-02-02 04:00:00",47104,"CKVY",12.48,-2.426,-2.361,-2.178,-2.612,84.1,84.9,84,0.114,-5.881,-5.648,-6.209,2.579,2.705,160.1,3.69,2.85,0,10.43,-0.0007489772,-0.0008271837,2.5E-07
"2019-02-02 04:05:00",47105,"CKVY",12.48,-1.929,-2.304,-1.867,-2.612,85.2,85.2,84,0.118,-5.836,-5.241,-6.234,2.115,2.354,119.5,14.67,1.973,0,10.43,-0.0007489772,-0.0008271837,2.5E-07
"2019-02-02 04:10:00",47106,"CKVY",12.48,-2.487,-1.979,-1.681,-2.611,84.2,85.5,84.2,0.114,-5.352,-4.974,-6.208,2.082,2.058,124.1,18.1,3.069,0,10.43,-0.0007489772,-0.0008271837,2.5E-07
"2019-02-02 04:15:00",47107,"CKVY",12.48,-2.859,-2.617,-2.301,-2.983,84.2,84.7,84.1,0.111,-6.169,-5.802,-6.599,2.233,2.133,108.6,6.271,3.069,0,10.43,-0.0009958908,-0.001172616,2.5E-07
"2019-02-02 04:20:00",47108,"CKVY",12.47,-3.107,-2.756,-2.549,-3.107,84.1,84.7,84,0.11,-6.283,-6.029,-6.729,2.532,2.396,127.9,7.379,2.85,0,10.43,-0.0009958908,-0.001172616,2.5E-07
"2019-02-02 04:25:00",47109,"CKVY",12.47,-2.797,-2.865,-2.673,-3.107,84.6,84.9,84,0.112,-6.368,-6.101,-6.721,2.505,2.587,123.7,12.03,3.069,0,10.43,-0.0009958908,-0.001172616,2.5E-07
"2019-02-02 04:30:00",47110,"CKVY",12.47,-2.797,-2.811,-2.735,-2.921,83.8,84.6,83.8,0.111,-6.428,-6.246,-6.597,1.858,2.201,131,11.11,1.534,0,10.43,-0.0008997149,-0.001039064,2.5E-07
"2019-02-02 04:35:00",47111,"CKVY",12.47,-2.673,-2.829,-2.611,-3.045,84.4,84.4,83.7,0.113,-6.488,-6.157,-6.702,1.773,1.782,163.5,5.958,2.85,0,10.43,-0.0008997149,-0.001039064,2.5E-07
"2019-02-02 04:40:00",47112,"CKVY",12.46,-2.797,-2.72,-2.425,-2.983,84.6,84.8,84.2,0.112,-6.241,-5.89,-6.557,1.836,1.75,150.2,1.804,3.069,0,10.43,-0.0008997149,-0.001039064,2.5E-07
"2019-02-02 04:45:00",47113,"CKVY",12.45,-2.983,-2.819,-2.673,-3.045,84.5,85.1,84.5,0.111,-6.274,-6.042,-6.559,2.503,2.155,142.9,4.426,3.069,0,10.43,-0.001070422,-0.001291257,2.5E-07
"2019-02-02 04:50:00",47114,"CKVY",12.46,-3.231,-3.086,-2.859,-3.355,83.8,84.5,83.8,0.109,-6.675,-6.384,-7.015,2.522,2.537,107.7,10.28,2.85,0,10.43,-0.001070422,-0.001291257,2.5E-07
"2019-02-02 04:55:00",47115,"CKVY",12.44,-2.921,-3.179,-2.921,-3.355,84.7,84.7,83.7,0.112,-6.773,-6.395,-7.04,2.414,2.468,116.7,4.973,2.85,0,10.43,-0.001070422,-0.001291257,2.5E-07
"2019-02-02 05:00:00",47116,"CKVY",12.44,-3.231,-3.074,-2.859,-3.479,84.2,84.8,84.1,0.11,-6.586,-6.309,-7.061,2.552,2.453,135.4,3.338,3.726,0,10.43,-0.0008585906,-0.0009835671,2.5E-07
"2019-02-02 05:05:00",47117,"CKVY",12.44,-3.665,-3.682,-3.293,-3.975,83.9,84.2,83.6,0.107,-7.346,-6.887,-7.65,3.087,2.805,128.6,7.012,4.384,0,10.43,-0.0008585906,-0.0009835671,2.5E-07
"2019-02-02 05:10:00",47118,"CKVY",12.44,-3.665,-3.62,-3.479,-3.851,83.9,84.3,83.9,0.107,-7.222,-7.053,-7.494,3.533,3.34,116.6,6.888,4.384,0,10.43,-0.0008585906,-0.0009835671,2.5E-07
"2019-02-02 05:15:00",47119,"CKVY",12.44,-3.541,-3.654,-3.417,-3.851,84.4,84.4,83.9,0.108,-7.234,-6.967,-7.477,3.736,3.631,130,5.771,4.603,0,10.43,-0.0006370575,-0.0006860713,2.5E-07
"2019-02-02 05:20:00",47120,"CKVY",12.44,-3.169,-3.476,-3.169,-3.727,84.7,84.7,84.2,0.11,-7.013,-6.639,-7.28,3.905,3.866,146.5,8.32,5.48,0,10.43,-0.0006370575,-0.0006860713,2.5E-07
"2019-02-02 05:25:00",47121,"CKVY",12.44,-2.921,-2.901,-2.735,-3.169,84.4,85.2,84.4,0.111,-6.339,-6.103,-6.639,3.864,3.906,154.6,5.252,4.822,0,10.43,-0.0006370575,-0.0006860713,2.5E-07
"2019-02-02 05:30:00",47122,"CKVY",12.44,-2.859,-2.888,-2.797,-3.045,84.2,84.5,84.2,0.111,-6.449,-6.34,-6.584,3.633,3.742,150.2,4.659,3.946,0,10.43,-0.0005444956,-0.0005638483,2.5E-07
"2019-02-02 05:35:00",47123,"CKVY",12.42,-2.549,-2.758,-2.549,-3.045,84.1,84.3,84.1,0.113,-6.358,-6.147,-6.643,2.991,3.285,157.4,6.751,3.288,0,10.43,-0.0005444956,-0.0005638483,2.5E-07
"2019-02-02 05:40:00",47124,"CKVY",12.43,-2.921,-2.856,-2.611,-3.107,83.8,84.1,83.7,0.111,-6.534,-6.225,-6.814,2.788,2.831,145.7,2.738,3.507,0,10.43,-0.0005444956,-0.0005638483,2.5E-07
"2019-02-02 05:45:00",47125,"CKVY",12.43,-2.983,-3.022,-2.859,-3.169,83.7,83.9,83.5,0.11,-6.732,-6.528,-6.892,2.643,2.79,140.5,6.421,3.288,0,10.44,-0.0007261688,-0.0007995524,2.5E-07
"2019-02-02 05:50:00",47126,"CKVY",12.42,-2.549,-2.822,-2.425,-3.107,84.2,84.2,83.6,0.113,-6.488,-6.017,-6.839,2.5,2.607,142.6,6.859,3.069,0,10.44,-0.0007261688,-0.0007995524,2.5E-07
"2019-02-02 05:55:00",47127,"CKVY",12.42,-1.929,-2.209,-1.805,-2.673,84.7,84.8,84.2,0.117,-5.723,-5.272,-6.244,2.004,2.236,152.2,11.37,2.411,0,10.44,-0.0007261688,-0.0007995524,2.5E-07
"2019-02-02 06:00:00",47128,"CKVY",12.42,-1.185,-1.47,-1.061,-1.929,85.4,85.5,84.8,0.122,-4.825,-4.355,-5.386,2.067,1.982,147.9,7.164,3.507,0,10.44,-0.0009683543,-0.00113107,2.5E-07
"2019-02-02 06:05:00",47129,"CKVY",12.41,-0.689,-0.999,-0.689,-1.371,85.7,85.7,85.1,0.126,-4.325,-3.947,-4.753,2.444,2.234,145.6,7.911,4.165,0,10.44,-0.0009683543,-0.00113107,2.5E-07
"2019-02-02 06:10:00",47130,"CKVY",12.41,-0.317,-0.471,-0.193,-0.751,85.7,85.8,85.5,0.128,-3.74,-3.442,-4.008,2.842,2.714,139.1,11.98,3.946,0,10.44,-0.0009683543,-0.00113107,2.5E-07
"2019-02-02 06:15:00",47131,"CKVY",12.41,0.179,-0.036,0.179,-0.317,86,86,85.6,0.132,-3.268,-3.008,-3.589,2.8,2.852,146.8,6.787,3.288,0,10.44,-0.0009590668,-0.001098149,2.5E-07
"2019-02-02 06:20:00",47132,"CKVY",12.41,0.241,0.249,0.365,0.055,85.7,86.1,85.6,0.131,-2.977,-2.842,-3.164,2.778,2.739,155.2,4.361,3.946,0,10.44,-0.0009590668,-0.001098149,2.5E-07
"2019-02-02 06:25:00",47133,"CKVY",12.41,0.179,0.153,0.303,-0.007,85.6,85.6,85.4,0.131,-3.159,-3.004,-3.343,3.072,2.91,156.6,4.251,4.603,0,10.44,-0.0009590668,-0.001098149,2.5E-07
"2019-02-02 06:30:00",47134,"CKVY",12.4,0.117,0.093,0.179,-0.069,85.5,85.6,85.3,0.13,-3.256,-3.126,-3.421,3.283,3.129,156.7,8.54,4.384,0,10.44,-0.0008887181,-0.0009942546,2.5E-07
"2019-02-02 06:35:00",47135,"CKVY",12.41,0.365,0.305,0.427,-0.069,85.6,85.8,85.5,0.132,-2.976,-2.831,-3.396,3.402,3.364,164.1,8.55,5.042,0,10.44,-0.0008887181,-0.0009942546,2.5E-07
"2019-02-02 06:40:00",47136,"CKVY",12.4,0.799,0.449,0.799,0.179,86.3,86.4,85.6,0.136,-2.799,-2.322,-3.109,3.531,3.428,156.8,7.156,5.261,0,10.44,-0.0008887181,-0.0009942546,2.5E-07
"2019-02-02 06:45:00",47137,"CKVY",12.39,0.675,0.736,0.923,0.489,85.8,86.4,85.7,0.134,-2.444,-2.217,-2.762,3.856,3.718,150.4,10.99,5.042,0,10.45,-0.0007583197,-0.0008169779,2.5E-07
"2019-02-02 06:50:00",47138,"CKVY",12.4,0.737,0.627,0.799,0.427,85.9,86,85.7,0.135,-2.615,-2.415,-2.831,3.89,3.933,157.6,4.537,5.042,0,10.45,-0.0007583197,-0.0008169779,2.5E-07
"2019-02-02 06:55:00",47139,"CKVY",12.4,0.923,0.925,1.047,0.675,86.3,86.3,85.9,0.137,-2.24,-2.086,-2.537,3.659,3.786,167.1,14.13,4.822,0,10.45,-0.0007583197,-0.0008169779,2.5E-07
"2019-02-02 07:00:00",47140,"CKVY",12.4,0.923,0.973,1.047,0.861,86.3,86.3,86,0.137,-2.194,-2.095,-2.32,3.515,3.578,148.8,9.92,4.822,0,10.45,-0.0007150684,-0.0007586055,2.5E-07
"2019-02-02 07:05:00",47141,"CKVY",12.4,1.543,1.246,1.543,0.799,86.9,87,86.3,0.142,-1.789,-1.446,-2.33,3.396,3.43,129.3,7.619,3.946,0,10.45,-0.0007150684,-0.0007586055,2.5E-07
"2019-02-02 07:10:00",47142,"CKVY",12.4,1.666,1.622,1.729,1.419,86.7,87,86.6,0.142,-1.405,-1.28,-1.577,3.183,3.286,127.5,11.09,3.069,0,10.45,-0.0007150684,-0.0007586055,2.5E-07
"2019-02-02 07:15:00",47143,"CKVY",12.4,2.039,1.842,2.039,1.604,86.7,86.8,86.6,0.145,-1.202,-1.017,-1.462,2.308,2.812,114.5,25.5,2.85,0.02037642,10.45,-0.0009041561,-0.001001771,2.5E-07
"2019-02-02 07:20:00",47144,"CKVY",12.39,2.346,2.187,2.346,1.853,86.6,86.8,86.6,0.146,-0.869,-0.69,-1.209,1.677,1.978,104.3,16.27,1.973,0.1291944,10.45,-0.0009041561,-0.001001771,2.5E-07
"2019-02-02 07:25:00",47145,"CKVY",12.4,2.533,2.394,2.657,2.159,86.9,86.9,86.5,0.148,-0.666,-0.35,-0.95,1.217,1.487,141.7,19.04,1.973,0.4059477,10.45,-0.0009041561,-0.001001771,2.5E-07
"2019-02-02 07:30:00",47146,"CKVY",12.4,2.964,2.811,3.15,2.471,87.3,87.3,86.8,0.152,-0.165,0.219,-0.542,1.336,1.256,178.1,10.84,2.192,1.472329,10.45,-0.001488925,-0.00187128,0.001105668
"2019-02-02 07:35:00",47147,"CKVY",12.4,3.646,3.342,3.708,2.964,87.7,87.7,87.2,0.157,0.445,0.853,0.036,1.242,1.254,173.5,18.21,1.973,3.881474,10.45,-0.001488925,-0.00187128,0.001105668
"2019-02-02 07:40:00",47148,"CKVY",12.4,4.512,4.144,4.574,3.584,88.4,88.5,87.7,0.165,1.421,1.892,0.748,1.768,1.461,163.2,10.47,3.507,5.739969,10.45,-0.001488925,-0.00187128,0.001105668
"2019-02-02 07:45:00",47149,"CKVY",12.39,4.76,4.606,4.76,4.388,88.1,88.4,88.1,0.167,1.882,2.042,1.683,1.98,1.838,159.1,7.311,2.85,6.403513,10.45,-0.001561912,-0.001980087,0.006805741
"2019-02-02 07:50:00",47150,"CKVY",12.4,4.884,4.859,5.008,4.636,87.9,88.2,87.9,0.167,2.113,2.287,1.895,2.505,2.259,168,6.878,3.507,5.670431,10.45,-0.001561912,-0.001980087,0.006805741
"2019-02-02 07:55:00",47151,"CKVY",12.42,4.884,4.843,4.947,4.698,87.8,88,87.6,0.167,1.998,2.15,1.83,2.09,2.424,157.2,5.734,3.946,6.25989,10.45,-0.001561912,-0.001980087,0.006805741
"2019-02-02 08:00:00",47152,"CKVY",12.43,5.129,5.038,5.192,4.822,87.6,87.9,87.6,0.169,2.214,2.383,2.002,1.647,1.852,237.6,40.6,1.534,10.61495,10.45,-0.001728648,-0.001494633,0.01759032
"2019-02-02 08:05:00",47153,"CKVY",12.47,4.692,4.862,5.067,4.63,87.2,87.6,87.1,0.164,1.919,2.201,1.658,1.253,1.449,234.1,10.82,1.973,18.68702,10.45,-0.001728648,-0.001494633,0.01759032
"2019-02-02 08:10:00",47154,"CKVY",12.49,4.629,4.748,4.939,4.629,87.2,87.4,87,0.164,1.805,1.988,1.614,1.269,1.141,216.3,8.83,2.192,26.33411,10.45,-0.001728648,-0.001494633,0.01759032
"2019-02-02 08:15:00",47155,"CKVY",12.48,5.124,4.831,5.186,4.567,87.9,87.9,87.1,0.169,1.921,2.375,1.595,1.432,1.39,173.5,21.74,1.973,30.88681,10.45,-0.0009483539,-0.0007794905,0.04025125
"2019-02-02 08:20:00",47156,"CKVY",12.51,5.496,5.299,5.558,4.938,88.1,88.1,87.7,0.172,2.504,2.8,2.113,1.268,1.346,177.1,12.76,1.754,31.80522,10.46,-0.0009483539,-0.0007794905,0.04025125
"2019-02-02 08:25:00",47157,"CKVY",12.52,5.868,5.726,5.93,5.434,88.3,88.4,88,0.176,2.986,3.226,2.67,1.319,1.266,166.3,9.28,2.411,31.97466,10.46,-0.0009483539,-0.0007794905,0.04025125
"2019-02-02 08:30:00",47158,"CKVY",12.52,6.364,6.128,6.364,5.868,88.4,88.5,88.3,0.18,3.433,3.672,3.165,1.316,1.349,157.9,11.27,2.192,32.02725,10.46,0.001174283,0.001469211,0.07459734
"2019-02-02 08:35:00",47159,"CKVY",12.57,6.488,6.419,6.612,6.178,88.2,88.6,88.2,0.181,3.717,3.891,3.48,1.559,1.441,164,19.35,2.411,33.34399,10.46,0.001174283,0.001469211,0.07459734
"2019-02-02 08:40:00",47160,"CKVY",12.62,6.674,6.545,6.736,6.364,88.3,88.4,87.9,0.182,3.794,4.013,3.553,1.485,1.6,144.7,11.98,2.85,37.78852,10.46,0.001174283,0.001469211,0.07459734
"2019-02-02 08:45:00",47161,"CKVY",12.66,7.355,6.959,7.355,6.612,89.1,89.1,88.3,0.19,4.311,4.811,3.9,1.348,1.409,111.9,18.63,1.754,45.91078,10.46,0.002125511,0.002507866,0.1125749
"2019-02-02 08:50:00",47162,"CKVY",12.7,7.727,7.52,7.789,7.231,89,89.2,88.8,0.193,4.955,5.223,4.672,1.017,1.181,88.8,22.21,1.973,52.42174,10.46,0.002125511,0.002507866,0.1125749
"2019-02-02 08:55:00",47163,"CKVY",12.78,8.04,7.991,8.22,7.665,89,89.3,88.9,0.196,5.447,5.66,5.092,0.705,0.803,100.4,17.28,1.315,57.51501,10.46,0.002125511,0.002507866,0.1125749
"2019-02-02 09:00:00",47164,"CKVY",12.85,8.47,8.34,8.53,8.04,88.9,89.3,88.8,0.199,5.781,5.939,5.468,0.691,0.641,141.5,10.73,1.315,62.49969,10.46,0.003138182,0.003491765,0.1513993
"2019-02-02 09:05:00",47165,"CKVY",12.93,8.97,8.76,9.09,8.35,89.1,89.6,88.7,0.204,6.239,6.611,5.723,0.984,0.88,154.4,9.17,2.411,70.71819,10.46,0.003138182,0.003491765,0.1513993
"2019-02-02 09:10:00",47166,"CKVY",13.03,9.21,9.2,9.34,8.9,89,89.7,88.9,0.206,6.707,6.915,6.359,0.977,0.962,141.8,23.97,2.192,79.59921,10.46,0.003138182,0.003491765,0.1513993
"2019-02-02 09:15:00",47167,"CKVY",13.24,9.71,9.48,9.83,9.09,89.4,89.5,88.8,0.212,6.958,7.35,6.465,1.141,1.06,174.8,12.59,2.192,90.51268,10.46,0.004672479,0.005142066,0.1899071
"2019-02-02 09:20:00",47168,"CKVY",13.4,10.2,9.99,10.26,9.58,89.3,89.7,89.1,0.216,7.491,7.764,7.062,0.896,1.014,189.4,26.45,1.754,108.0602,10.46,0.004672479,0.005142066,0.1899071
"2019-02-02 09:25:00",47169,"CKVY",13.49,10.07,10.29,10.57,10.01,88.7,89.7,88.6,0.213,7.773,8.12,7.33,1.093,0.954,170.5,20.45,2.63,125.0467,10.46,0.004672479,0.005142066,0.1899071
"2019-02-02 09:30:00",47170,"CKVY",13.61,10.31,10.15,10.44,9.94,89.5,89.5,88.6,0.218,7.549,7.969,7.269,1.066,1.115,163.9,14.77,2.63,132.3991,10.47,0.006521442,0.007126196,0.2273965
"2019-02-02 09:35:00",47171,"CKVY",13.65,10.13,10.38,10.56,10,88.4,89.6,88.4,0.213,7.83,8.09,7.257,1.318,1.153,185.7,19.77,2.85,133.2607,10.47,0.006521442,0.007126196,0.2273965
"2019-02-02 09:40:00",47172,"CKVY",13.67,10.69,10.42,10.69,10,89.7,89.8,88.4,0.222,7.902,8.27,7.257,1.226,1.359,166.3,13.44,2.192,127.7516,10.47,0.006521442,0.007126196,0.2273965
"2019-02-02 09:45:00",47173,"CKVY",14.04,10.81,10.77,10.93,10.56,89,89.8,88.8,0.221,8.26,8.44,8.07,1.137,1.201,203.4,32.77,2.192,126.4093,10.47,0.007034686,0.007705407,0.2634844
"2019-02-02 09:50:00",47174,"CKVY",14.29,11.18,11.1,11.49,10.75,88.1,89.5,88.1,0.223,8.46,8.74,8.15,0.856,0.975,221.9,17.34,1.534,143.4857,10.47,0.007034686,0.007705407,0.2634844
"2019-02-02 09:55:00",47175,"CKVY",14.2,11.06,11.1,11.3,10.87,88,88.1,87,0.221,8.15,8.45,7.817,1.027,0.927,237.4,15.7,2.411,196.5911,10.47,0.007034686,0.007705407,0.2634844
"2019-02-02 10:00:00",47176,"CKVY",14.17,10.93,11.12,11.3,10.8,88.1,88.5,88,0.22,8.31,8.55,7.959,1.024,0.958,227.2,8.7,1.973,245.8461,10.47,0.0124415,0.0134395,0.2977031
"2019-02-02 10:05:00",47177,"CKVY",14.18,11.61,11.22,11.67,10.8,89.8,89.8,88,0.231,8.64,9.26,7.985,0.908,1.033,209.1,8.86,1.534,241.4194,10.47,0.0124415,0.0134395,0.2977031
"2019-02-02 10:10:00",47178,"CKVY",14.18,11.92,11.77,12.04,11.54,89.1,89.9,89.1,0.233,9.25,9.5,8.97,1.079,0.934,180.1,12.39,3.069,201.6225,10.47,0.0124415,0.0134395,0.2977031
"2019-02-02 10:15:00",47179,"CKVY",14.15,11.91,11.88,12.04,11.67,88.5,89.1,88.2,0.231,9.16,9.44,8.86,1.76,1.439,180.8,6.465,4.384,170.5006,10.47,0.009595039,0.01042726,0.3295924
"2019-02-02 10:20:00",47180,"CKVY",14.12,12.16,12.03,12.28,11.79,88.6,89.2,88.5,0.234,9.36,9.71,9.03,2.314,2.004,190.2,12.61,2.85,173.3679,10.47,0.009595039,0.01042726,0.3295924
"2019-02-02 10:25:00",47181,"CKVY",14.09,12.77,12.5,12.9,11.97,88.4,90,88.4,0.24,9.93,10.49,9.23,2.315,2.372,165.8,22.38,2.411,188.7263,10.47,0.009595039,0.01042726,0.3295924
"2019-02-02 10:30:00",47182,"CKVY",14.08,12.34,12.43,12.77,12.22,87.5,88.3,87.4,0.233,9.48,9.98,9.24,2.174,2.222,128.8,10.62,3.507,210.8387,10.47,0.0121898,0.01336579,0.35908
"2019-02-02 10:35:00",47183,"CKVY",14.07,13.02,12.74,13.15,12.28,88.9,89.3,87.4,0.244,9.98,10.56,9.26,2.062,2.147,146,13.37,3.069,234.4535,10.47,0.0121898,0.01336579,0.35908
"2019-02-02 10:40:00",47184,"CKVY",14.07,13.27,13.27,13.45,13.08,87.8,89.1,87.6,0.243,10.49,10.76,10.11,2.072,2.071,146.8,11.07,2.63,240.9173,10.47,0.0121898,0.01336579,0.35908
"2019-02-02 10:45:00",47185,"CKVY",14.07,13.76,13.38,13.76,13.08,88.9,88.9,87.8,0.252,10.53,11.08,10.15,2.056,2.118,145.5,10.5,3.726,233.5066,10.47,0.01285196,0.01407575,0.3858504
"2019-02-02 10:50:00",47186,"CKVY",14.06,13.76,13.76,13.95,13.64,87.8,89.1,87.6,0.249,11,11.32,10.65,2.168,2.053,126.4,9.05,3.288,217.3657,10.47,0.01285196,0.01407575,0.3858504
"2019-02-02 10:55:00",47187,"CKVY",14.05,14.32,13.93,14.38,13.64,88.4,88.4,87.4,0.257,11.02,11.59,10.59,2.405,2.29,145.6,8.22,3.288,210.5596,10.47,0.01285196,0.01407575,0.3858504
"2019-02-02 11:00:00",47188,"CKVY",14.05,15,14.71,15,14.32,87.8,88.6,87.7,0.263,11.83,12.07,11.51,2.669,2.493,160.6,5.914,4.384,212.7298,10.47,0.01303845,0.01431982,0.4096976
"2019-02-02 11:05:00",47189,"CKVY",14.04,15.67,15.37,15.74,14.88,87.2,87.9,87.2,0.269,12.38,12.77,11.92,2.761,2.77,172.7,8.56,3.507,230.4852,10.47,0.01303845,0.01431982,0.4096976
"2019-02-02 11:10:00",47190,"CKVY",14.03,16.04,15.84,16.23,15.48,86.2,88,85.8,0.27,12.61,13.22,12.19,2.621,2.669,180.7,7.644,3.288,264.5903,10.47,0.01303845,0.01431982,0.4096976
"2019-02-02 11:15:00",47191,"CKVY",14.02,16.72,16.39,16.9,15.98,85,86.8,84.9,0.274,12.89,13.22,12.58,2.286,2.524,186.8,12.88,3.726,308.0475,10.47,0.0198706,0.02173023,0.4303787
"2019-02-02 11:20:00",47192,"CKVY",14.01,19.07,17.74,19.07,16.59,87.8,87.8,83.9,0.313,14.21,16.04,12.92,1.736,2.02,132.7,33.12,1.534,375.3933,10.47,0.0198706,0.02173023,0.4303787
"2019-02-02 11:25:00",47193,"CKVY",14.02,20.25,19.09,20.25,18.14,89.4,89.4,83.2,0.336,15.57,17.64,13.99,1.136,1.491,26.3,11,1.534,442.8108,10.48,0.0198706,0.02173023,0.4303787
"2019-02-02 11:30:00",47194,"CKVY",14.02,20.68,20.24,20.68,19.88,86.2,89.4,82.8,0.329,16.59,17.69,15.5,0.356,0.699,350.7,28.37,0,439.9894,10.48,0.02765492,0.02985217,0.4471573
"2019-02-02 11:35:00",47195,"CKVY",14.02,19.99,20.23,20.74,19.81,82.3,86.5,81.2,0.305,15.9,17.34,15.2,0.136,0.223,85.1,45.82,0.438,386.4012,10.48,0.02765492,0.02985217,0.4471573
"2019-02-02 11:40:00",47196,"CKVY",14.01,17.89,19.08,20.18,17.89,80.3,83,80.3,0.272,14.28,15.83,12.85,0.539,0.238,111.6,20.78,2.85,309.756,10.48,0.02765492,0.02985217,0.4471573
"2019-02-02 11:45:00",47197,"CKVY",14.01,17.33,17.56,18.01,17.2,79.41,80.8,78.83,0.263,12.36,13.04,11.79,1.334,0.94,129.5,6.114,3.069,288.5706,10.48,0.02119453,0.02278437,0.4628331
"2019-02-02 11:50:00",47198,"CKVY",14,18.19,17.73,18.25,17.2,78.68,80.3,78.58,0.27,12.5,12.85,11.93,2.063,1.703,130.7,13.77,3.069,310.1644,10.48,0.02119453,0.02278437,0.4628331
"2019-02-02 11:55:00",47199,"CKVY",14,20.04,19.22,20.04,18.06,77.68,80.3,76.86,0.289,13.62,14.22,12.57,1.752,1.976,126.3,23.2,1.315,356.6372,10.48,0.02119453,0.02278437,0.4628331
"2019-02-02 12:00:00",47200,"CKVY",13.98,21.47,21.16,21.71,19.98,70.25,77.65,70.08,0.278,14.22,14.75,13.25,1.035,1.367,105.4,37.61,1.534,389.6574,10.48,0.02710341,0.02963952,0.4750321
"2019-02-02 12:05:00",47201,"CKVY",13.98,19.67,20.29,21.53,19.48,73.49,73.49,69.74,0.269,12.52,13.34,12.1,0.98,0.989,123.6,12.2,2.85,385.9902,10.48,0.02710341,0.02963952,0.4750321
"2019-02-02 12:10:00",47202,"CKVY",13.98,19.85,19.67,19.98,19.36,72.79,75.34,72.49,0.269,12.58,13.25,12.01,1.398,1.196,122,11.42,2.85,362.8922,10.48,0.02710341,0.02963952,0.4750321
"2019-02-02 12:15:00",47203,"CKVY",13.98,21.02,20.11,21.02,19.79,72.06,73.72,72.03,0.279,12.83,13.45,12.49,1.78,1.667,129.5,18.96,2.411,353.2809,10.48,0.02543839,0.02785414,0.4839406
"2019-02-02 12:20:00",47204,"CKVY",13.96,23.98,22.38,23.98,20.96,64.22,72,64.22,0.282,13.46,13.83,13.07,1.141,1.481,133,24.95,0.658,362.7695,10.48,0.02543839,0.02785414,0.4839406
"2019-02-02 12:25:00",47205,"CKVY",13.97,24.97,24.96,25.96,23.92,63.22,64.22,60.09,0.289,13.7,14.63,12.84,0.69,0.877,232.5,27.14,1.534,441.9792,10.48,0.02543839,0.02785414,0.4839406
"2019-02-02 12:30:00",47206,"CKVY",13.97,27.01,25.12,27.01,24.23,59.2,64.28,59.2,0.295,13.95,14.77,13.23,0.475,0.571,218.4,18.8,1.754,540.0893,10.48,0.04597027,0.04985053,0.4885007
"2019-02-02 12:35:00",47207,"CKVY",13.97,31.77,29.88,31.83,26.89,48.57,59.09,48.47,0.294,14.68,15.37,14.26,0.489,0.488,177.7,7.07,1.096,625.9231,10.48,0.04597027,0.04985053,0.4885007
"2019-02-02 12:40:00",47208,"CKVY",13.97,26.69,29.62,32.08,26.69,60.49,60.49,47.92,0.297,14.42,14.96,13.92,0.811,0.608,147,13.4,3.069,624.0416,10.49,0.04597027,0.04985053,0.4885007
"2019-02-02 12:45:00",47209,"CKVY",13.97,25.58,26.07,26.76,25.58,61.52,62.31,60.15,0.289,14.54,15.13,14.14,0.922,0.865,182.7,37.42,2.85,545.0157,10.49,0.04333072,0.04702019,0.4897716
"2019-02-02 12:50:00",47210,"CKVY",13.97,22.86,23.62,25.52,22.73,70.22,70.49,61.45,0.294,14.32,15.06,13.78,1.56,1.224,250.8,6.74,2.63,457.8655,10.49,0.04333072,0.04702019,0.4897716
"2019-02-02 12:55:00",47211,"CKVY",13.95,24.21,23.37,24.28,22.73,68.81,71.9,68.77,0.305,15.19,15.83,14.48,1.462,1.562,225.6,22.48,1.973,390.8455,10.48,0.04333072,0.04702019,0.4897716
"2019-02-02 13:00:00",47212,"CKVY",13.95,23.84,24.63,25.14,23.78,68.08,68.77,64.64,0.297,15.16,15.53,14.67,1.789,1.548,154.4,19.32,3.946,383.1715,10.48,0.03025025,0.03331856,0.4879278
"2019-02-02 13:05:00",47213,"CKVY",13.94,23.09,23.28,23.84,22.97,72.82,73.92,68.18,0.308,15.47,16.2,14.87,2.325,2.012,119.9,5.301,4.822,382.5767,10.48,0.03025025,0.03331856,0.4879278
"2019-02-02 13:10:00",47214,"CKVY",13.93,23.65,23.31,23.71,23.03,74.16,74.43,72.78,0.321,16.16,16.71,15.73,3.213,2.856,95.1,9.65,5.042,400.3037,10.48,0.03025025,0.03331856,0.4879278
"2019-02-02 13:15:00",47215,"CKVY",13.92,24.45,24.11,24.45,23.59,70.92,74.23,70.79,0.318,16.66,17.04,16.26,3.494,3.371,90.5,7.005,3.726,420.5693,10.48,0.03171319,0.03537402,0.482219
"2019-02-02 13:20:00",47216,"CKVY",13.92,25.19,24.84,25.32,24.27,71.06,72.3,69.89,0.328,16.84,17.59,16.16,3.441,3.506,80.2,5.407,4.384,430.4014,10.47,0.03171319,0.03537402,0.482219
"2019-02-02 13:25:00",47217,"CKVY",13.93,25.56,25.2,25.56,24.94,69.06,72.57,68.82,0.324,16.95,17.66,16.21,3.083,3.213,57.07,13.1,4.165,412.106,10.47,0.03171319,0.03537402,0.482219
"2019-02-02 13:30:00",47218,"CKVY",13.93,26.24,26.05,26.42,25.5,70.4,70.4,67.34,0.34,17.27,17.98,16.72,2.926,2.998,53.52,14.53,3.726,392.9028,10.47,0.0303634,0.03446657,0.4733096
"2019-02-02 13:35:00",47219,"CKVY",13.93,27.35,26.63,27.41,26.11,65.9,70.4,65.9,0.333,17.64,18.49,17.18,2.437,2.764,26.77,11.37,3.288,388.437,10.47,0.0303634,0.03446657,0.4733096
"2019-02-02 13:40:00",47220,"CKVY",13.92,27.22,27.63,28.09,27.16,69.26,69.47,65.55,0.348,18.23,18.74,17.42,2.347,2.289,323.3,23.84,4.603,380.8744,10.47,0.0303634,0.03446657,0.4733096
"2019-02-02 13:45:00",47221,"CKVY",13.93,26.85,26.91,27.28,26.72,68.71,70.19,67.47,0.34,17.93,18.71,17.47,2.362,2.407,337.1,11.3,3.507,350.446,10.47,0.02771704,0.03145595,0.4611094
"2019-02-02 13:50:00",47222,"CKVY",13.93,26.66,26.82,27.03,26.6,69.98,70.42,67.37,0.344,17.98,18.64,17.38,2.46,2.32,311.2,12.15,3.288,295.5331,10.47,0.02771704,0.03145595,0.4611094
"2019-02-02 13:55:00",47223,"CKVY",13.93,27.28,26.9,27.28,26.53,68.16,70.63,68.16,0.343,18.32,18.76,17.87,2.142,2.411,314.5,10.41,3.069,251.4808,10.47,0.02771704,0.03145595,0.4611094
"2019-02-02 14:00:00",47224,"CKVY",13.93,26.53,26.89,27.34,26.47,71.42,72.07,67.98,0.349,18.47,18.97,18.01,2.277,2.12,283.3,6.937,4.165,234.684,10.47,0.02116871,0.02426381,0.4460165
"2019-02-02 14:05:00",47225,"CKVY",13.94,26.66,26.48,26.72,26.22,70.73,71.73,69.94,0.347,18.3,18.65,17.82,2.597,2.447,306.9,16.88,6.357,233.4266,10.47,0.02116871,0.02426381,0.4460165
"2019-02-02 14:10:00",47226,"CKVY",13.94,27.03,26.83,27.15,26.6,70.01,71.14,69.43,0.349,18.44,18.74,18.16,2.69,2.642,315.9,12.88,2.85,236.518,10.47,0.02116871,0.02426381,0.4460165
"2019-02-02 14:15:00",47227,"CKVY",13.94,26.9,27.01,27.15,26.84,70.18,70.18,68.6,0.348,18.28,18.59,18.03,2.279,2.536,287.1,12.29,2.411,237.6424,10.46,0.02125634,0.02448233,0.42791
"2019-02-02 14:20:00",47228,"CKVY",13.94,26.71,26.65,27.02,26.4,72.03,73.16,70.21,0.354,18.87,19.23,18.44,2.089,2.211,285.7,10.12,3.726,242.7413,10.46,0.02125634,0.02448233,0.42791
"2019-02-02 14:25:00",47229,"CKVY",13.95,26.77,26.8,27.02,26.52,72.68,72.82,71.1,0.359,18.99,19.28,18.69,2.522,2.305,305.9,13.9,6.576,246.5591,10.46,0.02125634,0.02448233,0.42791
"2019-02-02 14:30:00",47230,"CKVY",13.94,27.08,26.89,27.14,26.59,71.44,72.64,70.21,0.357,18.74,19.17,18.31,2.531,2.565,290.3,8.58,2.63,239.5833,10.46,0.0204684,0.02343811,0.4065374
"2019-02-02 14:35:00",47231,"CKVY",13.94,28.38,27.83,28.56,27.08,69.55,72.34,69.52,0.367,19.71,20.16,19.1,1.725,2.109,276,12.38,2.411,228.3461,10.46,0.0204684,0.02343811,0.4065374
"2019-02-02 14:40:00",47232,"CKVY",13.94,28.01,27.77,28.44,27.39,71.17,72.33,69.52,0.369,19.62,20.12,19.15,1.463,1.636,313.1,30.68,5.261,221.8198,10.46,0.0204684,0.02343811,0.4065374
"2019-02-02 14:45:00",47233,"CKVY",13.94,29.55,29.01,29.74,28.01,66.63,71.13,66.53,0.368,20.09,20.46,19.78,0.983,1.205,341.3,75.28,1.096,231.2413,10.46,0.02106532,0.02374172,0.3820593
"2019-02-02 14:50:00",47234,"CKVY",13.95,30.48,30.17,30.91,29.49,65.05,67.94,65.05,0.374,20.46,21.25,19.82,0.891,0.932,210.7,10.14,1.096,240.577,10.46,0.02106532,0.02374172,0.3820593
"2019-02-02 14:55:00",47235,"CKVY",13.95,29.74,29.58,30.48,29.12,67.32,68.9,64.85,0.375,20.05,20.51,19.67,0.228,0.526,282,26.98,1.315,237.0623,10.46,0.02106532,0.02374172,0.3820593
"2019-02-02 15:00:00",47236,"CKVY",13.95,30.36,30.37,30.73,29.68,66.91,67.87,65.4,0.382,20.64,21.26,20.15,0.174,0.187,347,23.16,0.438,218.326,10.46,0.01938877,0.02121204,0.3550359
"2019-02-02 15:05:00",47237,"CKVY",13.95,30.29,30.52,30.73,30.23,66.32,67.32,66.05,0.378,20.76,21.18,20.39,0.256,0.183,88.6,52.71,1.754,208.257,10.46,0.01938877,0.02121204,0.3550359
"2019-02-02 15:10:00",47238,"CKVY",13.95,29.12,29.47,30.36,28.93,72.09,72.09,66.36,0.392,20.87,21.26,20.39,0.599,0.427,128.5,26.5,1.973,196.4929,10.46,0.01938877,0.02121204,0.3550359
"2019-02-02 15:15:00",47239,"CKVY",13.95,28.81,28.92,29.24,28.56,72.47,73.57,71.75,0.389,21.19,21.65,20.86,1.158,0.885,95.2,55.52,2.63,181.7886,10.46,0.01577788,0.01726921,0.3254726
"2019-02-02 15:20:00",47240,"CKVY",13.94,29.24,29.28,29.61,28.75,72.4,74.19,71.72,0.395,21.66,22.06,21.02,1.287,1.202,85.2,35.82,1.754,164.673,10.46,0.01577788,0.01726921,0.3254726
"2019-02-02 15:25:00",47241,"CKVY",13.95,28.69,29.13,29.37,28.69,75.94,75.94,72.13,0.405,21.88,22.47,21.23,1.306,1.248,185.2,61.71,2.411,156.7504,10.46,0.01577788,0.01726921,0.3254726
"2019-02-02 15:30:00",47242,"CKVY",13.96,28.19,28.26,28.75,28.07,75.6,75.97,73.95,0.395,21.44,22.14,20.84,1.551,1.414,284.7,26.63,3.946,141.9424,10.45,0.01288453,0.01466027,0.2935056
"2019-02-02 15:35:00",47243,"CKVY",13.96,28.01,28.04,28.32,27.82,75.29,77.28,75.29,0.391,21.59,21.9,21.2,2.091,1.883,291.4,17.49,3.507,130.3571,10.45,0.01288453,0.01466027,0.2935056
"2019-02-02 15:40:00",47244,"CKVY",13.96,28.13,27.98,28.19,27.82,74.19,76.01,72.61,0.387,20.93,21.42,20.35,2.437,2.289,308.4,23.78,3.726,125.946,10.45,0.01288453,0.01466027,0.2935056
"2019-02-02 15:45:00",47245,"CKVY",13.96,28.44,28.31,28.56,28.01,71.51,75.22,71.17,0.378,20.9,21.39,20.24,2.108,2.294,303.9,15.79,2.63,143.9725,10.45,0.01336129,0.01563965,0.259926
"2019-02-02 15:50:00",47246,"CKVY",13.96,29.24,28.79,29.24,28.38,69.45,73.09,69.45,0.379,20.82,21.6,19.95,1.552,1.853,283.5,34.73,1.534,171.6961,10.45,0.01336129,0.01563965,0.259926
"2019-02-02 15:55:00",47247,"CKVY",13.96,28.87,28.98,29.24,28.81,72.92,73.19,68.83,0.392,20.52,21.48,19.93,1.218,1.378,282.1,12.1,2.411,193.4816,10.45,0.01336129,0.01563965,0.259926
"2019-02-02 16:00:00",47248,"CKVY",13.95,28.38,28.67,28.93,28.32,73.43,73.6,69.28,0.387,20.62,21.3,19.91,1.212,1.201,284.2,7.18,2.192,198.2691,10.45,0.01361804,0.01568009,0.2244655
"2019-02-02 16:05:00",47249,"CKVY",13.97,29.12,28.79,29.18,28.25,70.48,73.6,70.48,0.383,21.04,21.59,20.65,1.03,1.109,291.7,0.28,1.096,166.0948,10.45,0.01361804,0.01568009,0.2244655
"2019-02-02 16:10:00",47250,"CKVY",13.98,29.12,29.06,29.24,28.87,70.51,71.54,70.03,0.383,20.73,21.06,20.48,0.548,0.789,291.7,0.102,0.658,120.0038,10.45,0.01361804,0.01568009,0.2244655
"2019-02-02 16:15:00",47251,"CKVY",13.98,29.74,29.52,29.86,29.06,73.43,73.64,70.48,0.409,21.77,22.44,20.69,0.056,0.305,291.8,0.103,0,80.15454,10.45,0.007119429,0.008190966,0.1872329
"2019-02-02 16:20:00",47252,"CKVY",14,29.68,29.67,29.92,29.43,69.07,74.43,69.04,0.384,21.99,22.49,20.77,0.04,0.038,291.7,0.082,0.658,69.95742,10.45,0.007119429,0.008190966,0.1872329
"2019-02-02 16:25:00",47253,"CKVY",14.01,29.61,29.71,29.86,29.49,72.54,73.3,69,0.402,21.72,22.36,20.73,0.029,0.028,291.7,0.056,0.658,71.12205,10.45,0.007119429,0.008190966,0.1872329
"2019-02-02 16:30:00",47254,"CKVY",13.66,29.37,29.4,29.68,29.24,75.08,75.08,72.47,0.412,22.06,22.46,21.84,0.625,0.261,200.5,29.01,2.85,71.10746,10.44,0.005309793,0.005753247,0.1490702
"2019-02-02 16:35:00",47255,"CKVY",13.35,28.81,29.15,29.43,28.75,79.55,79.79,75.12,0.427,23.17,23.45,22.45,1.402,0.929,236.3,7.465,3.946,64.61588,10.44,0.005309793,0.005753247,0.1490702
"2019-02-02 16:40:00",47256,"CKVY",13.28,28.81,28.73,28.87,28.56,81.5,82.1,79.31,0.437,23.74,24,23.16,2.068,1.788,230.6,12.3,3.288,55.2937,10.44,0.005309793,0.005753247,0.1490702
"2019-02-02 16:45:00",47257,"CKVY",13.22,28.81,28.77,28.87,28.69,82.5,83.2,81.5,0.443,24.15,24.4,23.74,1.874,2.046,225.1,9.37,1.754,46.69028,10.44,0.004283199,0.005409699,0.1106317
"2019-02-02 16:50:00",47258,"CKVY",13.17,28.75,28.79,28.93,28.62,82.9,83.2,82.5,0.444,24.22,24.48,24.04,1.478,1.743,252.5,5.872,1.973,40.53771,10.44,0.004283199,0.005409699,0.1106317
"2019-02-02 16:55:00",47259,"CKVY",13.18,28.87,28.85,29,28.69,81.1,83.7,81.1,0.436,24.32,24.68,23.71,0.886,1.104,270.7,9.32,1.096,36.3561,10.44,0.004283199,0.005409699,0.1106317
"2019-02-02 17:00:00",47260,"CKVY",13.13,29.12,29.05,29.25,28.75,76.81,81.3,76.63,0.417,23.12,23.92,22.64,1.327,1.151,192,26.75,5.48,33.8764,10.44,0.002423517,0.003282099,0.07359487
"2019-02-02 17:05:00",47261,"CKVY",13.08,29,29.05,29.25,28.94,77.98,77.98,75.84,0.422,22.57,23.01,22.34,1.118,1.25,243.3,13.18,1.096,28.8392,10.44,0.002423517,0.003282099,0.07359487
"2019-02-02 17:10:00",47262,"CKVY",13.05,28.94,28.94,29.13,28.76,78.05,80.3,77.84,0.421,23.25,23.75,22.74,1.052,1.116,253.4,3.832,0.658,20.90511,10.44,0.002423517,0.003282099,0.07359487
"2019-02-02 17:15:00",47263,"CKVY",13.04,28.88,28.92,29.07,28.76,78.67,79.63,78.01,0.423,23.17,23.5,22.88,0.628,0.765,349.3,21.84,2.192,12.64835,10.47,0.00202916,0.002817246,0.04017942
"2019-02-02 17:20:00",47264,"CKVY",13.02,29.25,29.05,29.32,28.76,75.71,79.28,75.71,0.414,22.93,23.38,22.5,0.952,0.785,6.92,5.596,2.192,8.653702,10.44,0.00202916,0.002817246,0.04017942
"2019-02-02 17:25:00",47265,"CKVY",13.01,29.69,29.47,29.69,29.19,76.81,76.81,73.99,0.427,22.67,23.31,22,1.195,1.038,312.3,28.64,1.534,8.161274,10.43,0.00202916,0.002817246,0.04017942
"2019-02-02 17:30:00",47266,"CKVY",13.01,29.13,29.35,29.69,29.07,77.84,78.74,76.85,0.423,23.35,23.65,22.98,1.273,1.263,309.3,12.41,2.192,7.879682,10.43,0.0001054384,0.0007956489,0.01787044
"2019-02-02 17:35:00",47267,"CKVY",13,28.64,28.94,29.25,28.57,81.9,82.9,77.84,0.436,23.7,24.32,23.05,1.498,1.353,297,5.933,3.288,6.811171,10.43,0.0001054384,0.0007956489,0.01787044
"2019-02-02 17:40:00",47268,"CKVY",12.98,28.76,28.67,28.82,28.51,79.42,81.9,78.63,0.425,23.25,23.83,22.84,2.014,1.797,307.6,10.39,3.069,4.94122,10.43,0.0001054384,0.0007956489,0.01787044
"2019-02-02 17:45:00",47269,"CKVY",12.98,29.63,29.55,30,28.76,74.99,79.46,74.2,0.416,22.89,23.24,22.52,3.034,2.55,323.5,9.81,6.795,3.100608,10.43,0.0004481301,0.0007514003,0.00698008
"2019-02-02 17:50:00",47270,"CKVY",12.97,29.75,29.49,29.75,29.25,76.3,77.88,75.03,0.425,23.16,23.46,22.59,3.315,3.259,334.1,5.665,4.165,2.086315,10.43,0.0004481301,0.0007514003,0.00698008
"2019-02-02 17:55:00",47271,"CKVY",12.97,30,29.95,30.18,29.75,76.06,76.68,75.78,0.428,23.38,23.53,23.2,3.325,3.302,309.8,7.379,3.069,1.363706,10.43,0.0004481301,0.0007514003,0.00698008
"2019-02-02 18:00:00",47272,"CKVY",12.95,29.82,29.96,30.12,29.75,78.67,78.74,76.06,0.44,23.78,24.14,23.38,2.562,2.926,331.4,14.59,2.63,0.8061492,10.43,0.001159637,0.001654229,0.00117724
"2019-02-02 18:05:00",47273,"CKVY",12.96,30.25,30.01,30.25,29.7,77.92,78.88,77.89,0.443,24.15,24.34,23.91,2.091,2.236,15.49,19.69,2.63,0.3706759,10.43,0.001159637,0.001654229,0.00117724
"2019-02-02 18:10:00",47274,"CKVY",12.95,30.01,30.23,30.38,30.01,81.1,81.1,77.24,0.457,24.43,24.97,23.99,1.87,2.018,64.39,11.73,2.411,0.1247418,10.43,0.001159637,0.001654229,0.00117724
"2019-02-02 18:15:00",47275,"CKVY",12.95,29.7,29.74,30.07,29.51,81.4,83.2,80.8,0.453,24.94,25.29,24.44,1.812,1.803,84.3,2.647,2.85,0.02019295,10.43,0.000362283,0.0006385927,2.5E-07
"2019-02-02 18:20:00",47276,"CKVY",12.94,29.51,29.53,29.76,29.39,83.6,84.8,81.4,0.461,25.23,25.6,24.53,2.037,1.963,70.59,7.136,2.85,1.709765E-05,10.43,0.000362283,0.0006385927,2.5E-07
"2019-02-02 18:25:00",47277,"CKVY",12.94,29.51,29.46,29.64,29.33,82,83.6,82,0.453,24.91,25.21,24.63,2.267,2.118,51.6,5.764,2.85,0,10.43,0.000362283,0.0006385927,2.5E-07
"2019-02-02 18:30:00",47278,"CKVY",12.94,29.76,29.64,29.89,29.45,81.1,83.1,81.1,0.452,24.87,25.18,24.57,2.722,2.472,41.37,8.1,4.384,0,10.43,0.0002478857,0.0004644631,2.5E-07
"2019-02-02 18:35:00",47279,"CKVY",12.93,29.76,29.76,30.01,29.51,82.1,83.1,80.9,0.458,25.06,25.28,24.63,2.996,2.861,14.71,6.122,3.946,0,10.43,0.0002478857,0.0004644631,2.5E-07
"2019-02-02 18:40:00",47280,"CKVY",12.93,30.26,30.08,30.32,29.64,80.7,82.1,80.5,0.46,24.95,25.12,24.77,2.846,3.067,32.38,13.93,4.384,0,10.43,0.0002478857,0.0004644631,2.5E-07
"2019-02-02 18:45:00",47281,"CKVY",12.93,29.52,29.9,30.32,29.52,84.4,84.6,80.6,0.466,25.39,25.7,24.9,2.341,2.646,282.1,44.28,3.069,0,10.43,0.0006022991,0.0009229455,2.5E-07
"2019-02-02 18:50:00",47282,"CKVY",12.91,29.89,29.62,30.02,29.27,81.4,85,80.7,0.456,25.2,25.59,24.6,2.467,2.351,261.9,23.89,6.138,0,10.43,0.0006022991,0.0009229455,2.5E-07
"2019-02-02 18:55:00",47283,"CKVY",12.92,28.96,29.34,29.95,28.9,86.6,86.6,81.3,0.468,25.12,25.49,24.63,3.105,2.616,283,14.24,5.261,0,10.43,0.0006022991,0.0009229455,2.5E-07
"2019-02-02 19:00:00",47284,"CKVY",12.91,28.66,28.81,29.03,28.66,87.5,87.9,86.5,0.467,25.57,25.7,25.39,3.671,3.379,286.3,3.774,4.603,0,10.43,0.0003520208,0.0005813095,2.5E-07
"2019-02-02 19:05:00",47285,"CKVY",12.9,28.78,28.78,28.9,28.59,86.9,87.5,86.8,0.465,25.42,25.56,25.26,3.741,3.775,299.5,8.41,4.603,0,10.43,0.0003520208,0.0005813095,2.5E-07
"2019-02-02 19:10:00",47286,"CKVY",12.9,28.84,28.85,28.97,28.72,86.4,87,86.4,0.464,25.39,25.55,25.24,3.281,3.541,319.4,14.39,3.507,0,10.43,0.0003520208,0.0005813095,2.5E-07
"2019-02-02 19:15:00",47287,"CKVY",12.9,28.96,28.9,29.03,28.78,84.7,86.5,84.7,0.457,25.14,25.39,24.9,3.041,3.193,321,9.42,3.946,0,10.43,0.0004519831,0.0006846685,2.5E-07
"2019-02-02 19:20:00",47288,"CKVY",12.9,29.09,29.01,29.15,28.84,87.3,87.3,84.7,0.474,25.39,25.83,24.83,2.103,2.62,23.58,19.94,2.192,0,10.43,0.0004519831,0.0006846685,2.5E-07
"2019-02-02 19:25:00",47289,"CKVY",12.89,29.52,29.23,29.64,28.97,87.4,87.4,86.1,0.483,25.76,26.34,25.46,2.083,1.978,73.93,33.51,5.042,0,10.43,0.0004519831,0.0006846685,2.5E-07
"2019-02-02 19:30:00",47290,"CKVY",12.89,29.33,29.54,29.7,29.27,91.5,91.6,87.5,0.502,26.84,27.24,26.23,2.602,2.226,133.9,6.147,6.795,0,10.43,-3.858326E-07,0.0001089607,2.5E-07
"2019-02-02 19:35:00",47291,"CKVY",12.89,29.7,29.52,29.77,29.15,91.7,91.7,90,0.511,27.21,27.65,26.65,4.009,3.245,122.7,10.02,7.672,0,10.43,-3.858326E-07,0.0001089607,2.5E-07
"2019-02-02 19:40:00",47292,"CKVY",12.89,29.64,29.64,29.77,29.46,93.5,93.5,91.7,0.519,27.78,28.05,27.52,4.583,4.452,140.7,15.07,6.357,0,10.46,-3.858326E-07,0.0001089607,2.5E-07
"2019-02-02 19:45:00",47293,"CKVY",12.88,29.64,29.67,29.83,29.52,95.8,95.8,93.5,0.532,28.29,28.77,27.89,3.987,4.43,134.7,4.288,4.603,0,10.43,2.801053E-05,0.0001163472,2.5E-07
"2019-02-02 19:50:00",47294,"CKVY",12.88,29.89,29.86,30.01,29.64,97.1,97.3,95.8,0.544,29.08,29.3,28.62,2.833,3.431,125.3,7.377,2.411,0,10.44,2.801053E-05,0.0001163472,2.5E-07
"2019-02-02 19:55:00",47295,"CKVY",12.88,29.52,29.74,30.01,29.46,97.7,97.8,97,0.54,29.06,29.29,28.85,1.78,2.285,243.4,19.91,1.754,0,10.44,2.801053E-05,0.0001163472,2.5E-07
"2019-02-02 20:00:00",47296,"CKVY",12.88,29.71,29.63,29.77,29.52,98.5,98.5,97.8,0.548,29.18,29.39,28.96,0.973,1.289,222.6,44.19,1.096,0,10.44,-0.0006360749,-0.0007851197,2.5E-07
"2019-02-02 20:05:00",47297,"CKVY",12.87,29.52,29.69,29.89,29.46,98.7,98.7,98.3,0.545,29.33,29.57,29.08,0.714,0.775,219.3,59.84,1.534,0,10.44,-0.0006360749,-0.0007851197,2.5E-07
"2019-02-02 20:10:00",47298,"CKVY",12.87,29.27,29.37,29.58,29.21,99.6,99.7,98.7,0.545,29.18,29.34,29.02,0.889,0.794,295.9,17.06,1.973,0,10.44,-0.0006360749,-0.0007851197,2.5E-07
"2019-02-02 20:15:00",47299,"CKVY",12.87,29.33,29.4,29.52,29.27,99.5,99.8,99.4,0.545,29.3,29.45,29.17,1.176,1.078,307.2,7.538,1.754,0,10.43,-0.0009937114,-0.001409212,2.5E-07
"2019-02-02 20:20:00",47300,"CKVY",12.85,29.95,29.59,29.95,29.27,99.4,99.8,99.3,0.559,29.47,29.81,29.14,1.267,1.276,265.8,9.81,1.534,0,10.43,-0.0009937114,-0.001409212,2.5E-07
"2019-02-02 20:25:00",47301,"CKVY",12.86,30.26,30.16,30.33,29.83,98.2,99.4,98.1,0.559,29.88,30.01,29.67,0.935,1.065,250.1,8.25,1.534,0,10.43,-0.0009937114,-0.001409212,2.5E-07
"2019-02-02 20:30:00",47302,"CKVY",12.86,29.89,30.31,30.51,29.89,96.6,98.3,96.6,0.542,29.73,30.07,29.05,1.161,1.028,235.3,11.12,2.85,0,10.43,-0.0009387569,-0.001297334,2.5E-07
"2019-02-02 20:35:00",47303,"CKVY",12.85,29.15,29.38,30.02,29.02,99.1,99.1,96.5,0.539,28.87,29.17,28.71,1.762,1.448,275.7,10.08,3.946,0,10.43,-0.0009387569,-0.001297334,2.5E-07
"2019-02-02 20:40:00",47304,"CKVY",12.85,29.28,28.99,29.28,28.78,100.1,100.2,99,0.548,28.92,29.31,28.76,2.367,2.134,294.8,35.71,3.288,0,10.43,-0.0009387569,-0.001297334,2.5E-07
"2019-02-02 20:45:00",47305,"CKVY",12.85,29.4,29.44,29.65,29.21,100,100.2,100,0.55,29.47,29.69,29.24,2.552,2.38,323.4,10.65,3.946,0,10.43,-0.0007974699,-0.001028534,2.5E-07
"2019-02-02 20:50:00",47306,"CKVY",12.85,29.28,29.36,29.52,29.21,99.9,100.1,99.8,0.546,29.34,29.54,29.17,2.258,2.454,337.4,5.511,3.288,0,10.43,-0.0007974699,-0.001028534,2.5E-07
"2019-02-02 20:55:00",47307,"CKVY",12.85,29.53,29.36,29.59,29.21,100.2,100.2,99.9,0.553,29.38,29.63,29.19,1.91,2.006,339.3,7.056,1.973,0,10.43,-0.0007974699,-0.001028534,2.5E-07
"2019-02-02 21:00:00",47308,"CKVY",12.84,29.77,29.65,29.77,29.46,100.2,100.2,100.1,0.559,29.68,29.82,29.48,1.294,1.657,333.9,16.54,1.315,0,10.42,-0.0008398372,-0.001086374,2.5E-07
"2019-02-02 21:05:00",47309,"CKVY",12.84,29.77,29.77,29.9,29.59,99.8,100.2,99.8,0.557,29.77,29.89,29.61,0.741,0.949,320.6,37.59,1.315,0,10.43,-0.0008398372,-0.001086374,2.5E-07
"2019-02-02 21:10:00",47310,"CKVY",12.84,29.65,29.71,29.83,29.53,100.1,100.1,99.7,0.556,29.67,29.79,29.5,0.831,0.702,27.52,68.69,3.726,0,10.43,-0.0008398372,-0.001086374,2.5E-07
"2019-02-02 21:15:00",47311,"CKVY",12.84,29.9,29.74,30.02,29.52,100.1,100.2,100,0.561,29.77,30.06,29.56,1.374,1.167,66.4,10.2,3.069,0,10.43,-0.001015227,-0.001436063,2.5E-07
"2019-02-02 21:20:00",47312,"CKVY",12.83,29.9,29.91,30.02,29.71,100.1,100.2,100.1,0.562,29.94,30.07,29.75,1.477,1.495,30.48,6.858,1.754,0,10.43,-0.001015227,-0.001436063,2.5E-07
"2019-02-02 21:25:00",47313,"CKVY",12.83,30.14,29.84,30.2,29.65,100.1,100.2,100.1,0.567,29.87,30.24,29.67,1.207,1.392,349.5,35.32,3.069,0,10.43,-0.001015227,-0.001436063,2.5E-07
"2019-02-02 21:30:00",47314,"CKVY",12.83,29.4,29.79,30.57,29.28,100,100.2,99.6,0.55,29.8,30.61,29.29,1.31,1.259,264.6,12.23,4.384,0,10.43,-0.0009449308,-0.001283982,2.5E-07
"2019-02-02 21:35:00",47315,"CKVY",12.83,29.46,29.19,29.46,29.03,100.1,100.2,100,0.552,29.22,29.5,29.04,1.569,1.392,250.3,11,2.411,0,10.43,-0.0009449308,-0.001283982,2.5E-07
"2019-02-02 21:40:00",47316,"CKVY",12.83,29.28,29.37,29.59,29.22,100.2,100.2,100.1,0.548,29.4,29.61,29.24,1.735,1.786,239.9,2.842,2.411,0,10.43,-0.0009449308,-0.001283982,2.5E-07
"2019-02-02 21:45:00",47317,"CKVY",12.82,29.77,29.42,29.77,29.22,100.1,100.2,100.1,0.559,29.45,29.81,29.25,1.189,1.357,234,12.11,1.973,0,10.43,-0.0009147936,-0.001229029,2.5E-07
"2019-02-02 21:50:00",47318,"CKVY",12.81,29.71,29.71,29.9,29.53,100.2,100.2,100,0.558,29.74,29.95,29.54,0.769,0.99,29.31,94.7,1.315,0,10.43,-0.0009147936,-0.001229029,2.5E-07
"2019-02-02 21:55:00",47319,"CKVY",12.82,29.77,29.92,30.21,29.59,100.1,100.2,100.1,0.559,29.96,30.25,29.62,0.883,0.74,248.4,13.09,3.288,0,10.43,-0.0009147936,-0.001229029,2.5E-07
"2019-02-02 22:00:00",47320,"CKVY",12.82,30.64,30.07,30.7,29.65,100.1,100.2,100.1,0.579,30.11,30.73,29.67,1.177,1.092,207.8,7.713,2.411,0,10.43,-0.001022886,-0.001447733,2.5E-07
"2019-02-02 22:05:00",47321,"CKVY",12.81,30.52,30.52,30.7,30.33,100.1,100.2,100,0.576,30.55,30.73,30.36,1.4,1.316,196,3.714,1.754,0,10.43,-0.001022886,-0.001447733,2.5E-07
"2019-02-02 22:10:00",47322,"CKVY",12.8,30.02,30.3,30.64,30.02,100.1,100.2,100.1,0.564,30.33,30.67,30.04,1.441,1.361,181.8,11.95,2.85,0,10.43,-0.001022886,-0.001447733,2.5E-07
"2019-02-02 22:15:00",47323,"CKVY",12.8,29.96,30.06,30.21,29.9,100.1,100.2,100.1,0.563,30.09,30.24,29.91,1.838,1.661,171,2.393,3.288,0,10.43,-0.0009464513,-0.001280709,2.5E-07
"2019-02-02 22:20:00",47324,"CKVY",12.8,30.39,30.24,30.52,29.9,100.1,100.2,100.1,0.573,30.27,30.56,29.92,2.298,2.035,154.4,4.899,2.85,0,10.43,-0.0009464513,-0.001280709,2.5E-07
"2019-02-02 22:25:00",47325,"CKVY",12.79,30.27,30.29,30.39,30.14,100.1,100.2,100.1,0.57,30.32,30.43,30.16,2.555,2.498,134.6,12.45,2.85,0,10.43,-0.0009464513,-0.001280709,2.5E-07
"2019-02-02 22:30:00",47326,"CKVY",12.79,31.01,30.47,31.01,30.14,100.1,100.2,100.1,0.588,30.51,31.04,30.18,2.453,2.499,128.9,5.964,3.069,0,10.43,-0.0008264062,-0.001052251,2.5E-07
"2019-02-02 22:35:00",47327,"CKVY",12.79,31.57,31.32,31.63,30.89,100.2,100.2,100,0.601,31.35,31.67,30.91,2.634,2.537,126.6,5.184,3.507,0,10.43,-0.0008264062,-0.001052251,2.5E-07
"2019-02-02 22:40:00",47328,"CKVY",12.79,32.56,32.07,32.62,31.51,100.1,100.2,100.1,0.625,32.1,32.65,31.54,2.707,2.673,102,10.66,3.069,0,10.44,-0.0008264062,-0.001052251,2.5E-07
"2019-02-02 22:45:00",47329,"CKVY",12.78,33.24,32.86,33.24,32.49,100.2,100.2,100.1,0.643,32.9,33.28,32.53,2.841,2.76,89.2,1.935,3.507,0,10.44,-0.0008262221,-0.001038372,2.5E-07
"2019-02-02 22:50:00",47330,"CKVY",12.78,34.16,33.62,34.16,33.11,100.2,100.2,100.1,0.667,33.66,34.21,33.15,2.81,2.846,75.55,7.062,3.507,0,10.44,-0.0008262221,-0.001038372,2.5E-07
"2019-02-02 22:55:00",47331,"CKVY",12.79,34.78,34.43,34.85,34.1,100.1,100.2,100.1,0.683,34.46,34.88,34.13,2.573,2.718,90.6,11.18,2.63,0,10.45,-0.0008262221,-0.001038372,2.5E-07
"2019-02-02 23:00:00",47332,"CKVY",12.79,33.79,34.72,35.03,33.79,98.9,100.2,97.7,0.649,34.66,35.08,33.4,2.218,2.367,142.1,52.05,3.946,0,10.45,-0.0008601721,-0.001085619,2.5E-07
"2019-02-02 23:05:00",47333,"CKVY",12.78,33.11,33.25,33.85,32.99,100.1,100.2,98.9,0.64,33.22,33.65,33,1.993,2.088,199.9,15.33,3.507,0,10.45,-0.0008601721,-0.001085619,2.5E-07
"2019-02-02 23:10:00",47334,"CKVY",12.78,32.86,32.82,33.11,32.61,100.1,100.2,100.1,0.633,32.86,33.15,32.64,2.119,2.068,182.7,7.379,3.507,0,10.46,-0.0008601721,-0.001085619,2.5E-07
"2019-02-02 23:15:00",47335,"CKVY",12.76,32.61,32.69,32.86,32.49,100.1,100.2,100.1,0.627,32.72,32.91,32.52,2.457,2.317,180.2,4.674,4.165,0,10.46,-0.00089598,-0.001158974,2.5E-07
"2019-02-02 23:20:00",47336,"CKVY",12.76,32.61,32.59,32.68,32.43,100.1,100.2,100,0.627,32.63,32.72,32.46,2.642,2.534,166.8,11.9,3.507,0,10.46,-0.00089598,-0.001158974,2.5E-07
"2019-02-02 23:25:00",47337,"CKVY",12.78,32.49,32.56,32.62,32.43,100.2,100.2,100.1,0.624,32.6,32.67,32.45,2.951,2.734,156.5,11.91,4.603,0,10.46,-0.00089598,-0.001158974,2.5E-07
"2019-02-02 23:30:00",47338,"CKVY",12.77,32.49,32.51,32.62,32.37,100.1,100.2,100.1,0.624,32.55,32.66,32.4,3.366,3.133,150.1,5.155,5.48,0,10.46,-0.0008206193,-0.001025122,2.5E-07
"2019-02-02 23:35:00",47339,"CKVY",12.77,32.49,32.53,32.61,32.42,100.1,100.2,100,0.624,32.57,32.66,32.44,3.839,3.641,150.9,3.829,5.48,0,10.47,-0.0008206193,-0.001025122,2.5E-07
"2019-02-02 23:40:00",47340,"CKVY",12.77,32.49,32.48,32.61,32.36,100.1,100.2,100.1,0.623,32.51,32.66,32.39,3.875,3.892,159.7,8.03,5.042,0,10.47,-0.0008206193,-0.001025122,2.5E-07
"2019-02-02 23:45:00",47341,"CKVY",12.75,32.68,32.59,32.74,32.43,100.1,100.2,100.1,0.628,32.63,32.77,32.46,3.94,3.907,173.7,8.14,6.576,0,10.47,-0.0007257433,-0.0008688939,2.5E-07
"2019-02-02 23:50:00",47342,"CKVY",12.75,32.73,32.67,32.8,32.49,100.1,100.2,100.1,0.63,32.71,32.84,32.51,4.086,3.946,178,9.79,6.576,0,10.47,-0.0007257433,-0.0008688939,2.5E-07
"2019-02-02 23:55:00",47343,"CKVY",12.76,32.73,32.74,32.86,32.61,100.1,100.2,100.1,0.63,32.77,32.91,32.63,4.278,4.146,180.1,10.84,5.918,0,10.47,-0.0007257433,-0.0008688939,2.5E-07
"2019-02-03 00:00:00",47344,"CKVY",12.75,32.98,32.85,32.98,32.73,100.2,100.2,100.1,0.636,32.89,33.02,32.76,4.328,4.352,176.9,6.96,6.357,0,10.47,-0.0007031158,-0.0008325503,2.5E-07
"2019-02-03 00:05:00",47345,"CKVY",12.74,33.04,32.95,33.17,32.67,100.1,100.2,100,0.638,32.98,33.21,32.7,3.983,4.181,185.6,11.06,6.138,0,10.47,-0.0007031158,-0.0008325503,2.5E-07
"2019-02-03 00:10:00",47346,"CKVY",12.74,33.04,33.08,33.23,32.92,100.2,100.2,100,0.638,33.11,33.27,32.95,3.873,4.041,192.4,12.47,6.795,0,10.47,-0.0007031158,-0.0008325503,2.5E-07
"2019-02-03 00:15:00",47347,"CKVY",12.74,33.1,33.12,33.23,32.98,100.1,100.2,100.1,0.639,33.15,33.28,33.01,3.17,3.54,191.4,19.15,5.918,0,10.47,-0.0007262079,-0.0008671015,2.5E-07
"2019-02-03 00:20:00",47348,"CKVY",12.73,33.29,33.21,33.35,33.04,100.2,100.2,100.1,0.644,33.25,33.4,33.06,2.663,3.003,183.9,21.94,4.603,0,10.47,-0.0007262079,-0.0008671015,2.5E-07
"2019-02-03 00:25:00",47349,"CKVY",12.73,33.23,33.25,33.35,33.16,100.1,100.2,100.1,0.642,33.28,33.39,33.19,1.552,2.029,152.6,15.88,1.315,0,10.47,-0.0007262079,-0.0008671015,2.5E-07
"2019-02-03 00:30:00",47350,"CKVY",12.74,33.29,33.25,33.35,33.1,100.1,100.2,100.1,0.644,33.28,33.4,33.14,1.006,1.232,81.7,28.59,1.754,0,10.47,-0.0009173997,-0.001193233,2.5E-07
"2019-02-03 00:35:00",47351,"CKVY",12.73,32.98,33.09,33.29,32.85,100.2,100.2,100,0.636,33.13,33.33,32.88,1.334,1.02,55.51,11.84,4.165,0,10.47,-0.0009173997,-0.001193233,2.5E-07
"2019-02-03 00:40:00",47352,"CKVY",12.73,33.22,33.13,33.35,32.92,100.1,100.2,100.1,0.642,33.16,33.4,32.94,2.452,1.883,62.35,10.27,4.603,0,10.47,-0.0009173997,-0.001193233,2.5E-07
"2019-02-03 00:45:00",47353,"CKVY",12.73,33.6,33.42,33.6,33.22,100.1,100.2,100.1,0.652,33.46,33.64,33.25,3.958,3.116,55.76,9.74,7.891,0,10.47,-0.0009285064,-0.001214281,2.5E-07
"2019-02-03 00:50:00",47354,"CKVY",12.72,33.72,33.62,33.78,33.47,100.1,100.2,100.1,0.655,33.65,33.83,33.49,4.176,4.188,90.4,26.58,5.48,0,10.47,-0.0009285064,-0.001214281,2.5E-07
"2019-02-03 00:55:00",47355,"CKVY",12.72,33.72,33.75,33.9,33.6,100.2,100.2,100.1,0.656,33.79,33.94,33.63,4.185,4.216,114.2,6.692,5.261,0,10.47,-0.0009285064,-0.001214281,2.5E-07
"2019-02-03 01:00:00",47356,"CKVY",12.72,33.72,33.67,33.78,33.53,100.1,100.2,100.1,0.655,33.71,33.81,33.56,3.5,3.913,107.1,10.94,5.042,0,10.47,-0.0007227391,-0.0008587732,2.5E-07
"2019-02-03 01:05:00",47357,"CKVY",12.71,33.6,33.58,33.72,33.41,100.1,100.2,100.1,0.652,33.61,33.77,33.44,3.483,3.447,92,7.892,4.384,0,10.47,-0.0007227391,-0.0008587732,2.5E-07
"2019-02-03 01:10:00",47358,"CKVY",12.72,33.6,33.56,33.72,33.35,100.2,100.2,100.1,0.652,33.59,33.77,33.38,3.453,3.466,87.6,9.08,4.603,0,10.47,-0.0007227391,-0.0008587732,2.5E-07
"2019-02-03 01:15:00",47359,"CKVY",12.71,33.78,33.75,33.97,33.6,100.2,100.2,100.1,0.657,33.79,34,33.63,3.968,3.741,87.5,8.48,6.576,0,10.47,-0.0007685237,-0.0009315311,2.5E-07
"2019-02-03 01:20:00",47360,"CKVY",12.7,33.72,33.75,33.9,33.6,100.2,100.2,100.1,0.655,33.79,33.94,33.61,3.84,3.97,111.7,14.26,5.918,0,10.47,-0.0007685237,-0.0009315311,2.5E-07
"2019-02-03 01:25:00",47361,"CKVY",12.7,33.59,33.69,33.9,33.47,100.1,100.2,100.1,0.652,33.73,33.95,33.5,3.822,3.812,110.9,10.62,4.603,0,10.47,-0.0007685237,-0.0009315311,2.5E-07
"2019-02-03 01:30:00",47362,"CKVY",12.7,33.35,33.51,33.72,33.35,100.1,100.2,100,0.646,33.54,33.75,33.37,3.681,3.722,104.4,9.5,5.261,0,10.47,-0.0007444423,-0.0008928697,2.5E-07
"2019-02-03 01:35:00",47363,"CKVY",12.7,33.41,33.42,33.59,33.22,100.2,100.2,100,0.647,33.45,33.63,33.27,4.254,3.89,89.5,7.921,6.138,0,10.47,-0.0007444423,-0.0008928697,2.5E-07
"2019-02-03 01:40:00",47364,"CKVY",12.7,33.41,33.35,33.47,33.22,100.2,100.2,100.1,0.647,33.39,33.52,33.25,4.537,4.377,98,8.45,5.918,0,10.47,-0.0007444423,-0.0008928697,2.5E-07
"2019-02-03 01:45:00",47365,"CKVY",12.68,33.35,33.41,33.53,33.22,100.2,100.2,100.1,0.646,33.45,33.57,33.25,4.551,4.56,111.1,8.89,5.48,0,10.47,-0.0007054769,-0.0008332075,2.5E-07
"2019-02-03 01:50:00",47366,"CKVY",12.68,33.22,33.32,33.47,33.16,100.2,100.2,100,0.643,33.36,33.52,33.19,4.532,4.582,115.2,7.458,6.138,0,10.47,-0.0007054769,-0.0008332075,2.5E-07
"2019-02-03 01:55:00",47367,"CKVY",12.68,33.1,33.22,33.35,33.1,100.2,100.2,100.1,0.639,33.26,33.39,33.12,4.592,4.589,139.4,5.369,5.918,0,10.47,-0.0007054769,-0.0008332075,2.5E-07
"2019-02-03 02:00:00",47368,"CKVY",12.68,33.16,33.1,33.22,32.97,100.1,100.2,100.1,0.641,33.13,33.27,33,4.518,4.552,130.6,3.816,5.699,0,10.47,-0.0006805696,-0.0007960998,2.5E-07
"2019-02-03 02:05:00",47369,"CKVY",12.67,32.97,33.04,33.16,32.85,100.1,100.2,100,0.636,33.08,33.2,32.88,4.649,4.545,132.1,3.372,5.918,0,10.47,-0.0006805696,-0.0007960998,2.5E-07
"2019-02-03 02:10:00",47370,"CKVY",12.66,32.91,32.93,33.09,32.78,100.1,100.2,100.1,0.634,32.97,33.13,32.82,4.778,4.706,138.4,6.48,6.138,0,10.47,-0.0006805696,-0.0007960998,2.5E-07
"2019-02-03 02:15:00",47371,"CKVY",12.66,32.91,32.9,33.03,32.72,100.1,100.2,100.1,0.635,32.94,33.08,32.75,5.17,4.966,141,4.9,6.795,0,10.48,-0.0006643782,-0.000772967,2.5E-07
"2019-02-03 02:20:00",47372,"CKVY",12.66,32.85,32.89,33.03,32.72,100.1,100.2,100.1,0.633,32.92,33.07,32.74,5.306,5.237,141.2,5.658,6.576,0,10.48,-0.0006643782,-0.000772967,2.5E-07
"2019-02-03 02:25:00",47373,"CKVY",12.66,32.78,32.85,32.97,32.72,100.1,100.2,100,0.631,32.88,33.01,32.75,5.391,5.355,154.9,3.918,6.357,0,10.48,-0.0006643782,-0.000772967,2.5E-07
"2019-02-03 02:30:00",47374,"CKVY",12.64,32.78,32.81,32.91,32.66,100.1,100.2,100.1,0.631,32.84,32.95,32.7,5.071,5.283,159.6,4.21,5.699,0,10.48,-0.0006275476,-0.0007193108,2.5E-07
"2019-02-03 02:35:00",47375,"CKVY",12.65,32.91,32.84,32.97,32.66,100.1,100.2,100.1,0.634,32.87,33.01,32.68,4.402,4.742,176.6,10.58,5.042,0,10.48,-0.0006275476,-0.0007193108,2.5E-07
"2019-02-03 02:40:00",47376,"CKVY",12.65,32.84,32.86,32.97,32.72,100.2,100.2,100.1,0.633,32.9,33.01,32.75,3.974,4.133,175.3,7.394,6.357,0,10.49,-0.0006275476,-0.0007193108,2.5E-07
"2019-02-03 02:45:00",47377,"CKVY",12.65,33.09,32.96,33.09,32.84,100.1,100.2,100.1,0.639,32.99,33.14,32.86,3.824,3.863,180.6,8.15,5.261,0,10.49,-0.0006974128,-0.0008233123,2.5E-07
"2019-02-03 02:50:00",47378,"CKVY",12.64,33.28,33.15,33.34,32.84,100.1,100.2,100.1,0.644,33.19,33.39,32.87,4.082,3.943,180.1,7.89,6.138,0,10.49,-0.0006974128,-0.0008233123,2.5E-07
"2019-02-03 02:55:00",47379,"CKVY",12.64,33.34,33.33,33.4,33.21,100.1,100.2,100.1,0.645,33.36,33.45,33.23,4.286,4.238,173.2,8.4,6.138,0,10.49,-0.0006974128,-0.0008233123,2.5E-07
"2019-02-03 03:00:00",47380,"CKVY",12.64,33.28,33.31,33.4,33.15,100.1,100.2,100,0.644,33.35,33.45,33.19,4.451,4.371,160,6.011,6.138,0,10.5,-0.0007094378,-0.0008400272,2.5E-07
"2019-02-03 03:05:00",47381,"CKVY",12.63,32.97,33.14,33.4,32.97,100.1,100.2,100,0.636,33.17,33.44,32.98,4.529,4.493,126.6,13.09,5.48,0,10.5,-0.0007094378,-0.0008400272,2.5E-07
"2019-02-03 03:10:00",47382,"CKVY",12.62,33.03,32.99,33.09,32.84,100.2,100.2,100.1,0.638,33.02,33.13,32.87,4.391,4.477,117.4,4.352,5.261,0,10.5,-0.0007094378,-0.0008400272,2.5E-07
"2019-02-03 03:15:00",47383,"CKVY",12.63,33.34,33.13,33.46,32.84,100.1,100.2,100.1,0.645,33.17,33.5,32.88,4.632,4.436,123.8,7.44,7.014,0,10.5,-0.0006848429,-0.0008032903,2.5E-07
"2019-02-03 03:20:00",47384,"CKVY",12.61,33.4,33.3,33.46,33.21,100.1,100.2,100,0.647,33.34,33.5,33.23,4.818,4.73,130.4,5.975,6.138,0,10.5,-0.0006848429,-0.0008032903,2.5E-07
"2019-02-03 03:25:00",47385,"CKVY",12.62,33.21,33.22,33.34,33.09,100.1,100.2,100.1,0.642,33.26,33.38,33.12,4.729,4.777,125.8,5.833,5.699,0,10.5,-0.0006848429,-0.0008032903,2.5E-07
"2019-02-03 03:30:00",47386,"CKVY",12.62,33.21,33.13,33.27,33.03,100.2,100.2,100,0.642,33.16,33.31,33.05,4.346,4.597,111.8,4.115,5.261,0,10.5,-0.000670935,-0.0007818264,2.5E-07
"2019-02-03 03:35:00",47387,"CKVY",12.62,33.28,33.26,33.4,33.09,100.1,100.2,100,0.644,33.3,33.44,33.12,4.309,4.338,123.3,10.21,6.357,0,10.5,-0.000670935,-0.0007818264,2.5E-07
"2019-02-03 03:40:00",47388,"CKVY",12.62,33.27,33.32,33.46,33.21,100.1,100.2,100,0.643,33.36,33.5,33.23,4.837,4.506,134.3,4.517,6.357,0,10.5,-0.000670935,-0.0007818264,2.5E-07
"2019-02-03 03:45:00",47389,"CKVY",12.61,33.28,33.33,33.46,33.15,100.2,100.2,100,0.644,33.36,33.51,33.19,5.34,5.112,139.8,4.77,6.576,0,10.5,-0.000676072,-0.0007891391,2.5E-07
"2019-02-03 03:50:00",47390,"CKVY",12.61,33.21,33.19,33.34,33.09,100.1,100.2,100,0.642,33.23,33.37,33.11,5.412,5.376,145.4,6.349,6.138,0,10.5,-0.000676072,-0.0007891391,2.5E-07
"2019-02-03 03:55:00",47391,"CKVY",12.6,33.4,33.3,33.52,33.15,100.1,100.2,100.1,0.647,33.33,33.57,33.19,5.644,5.539,159.8,5.627,8.11,0,10.5,-0.000676072,-0.0007891391,2.5E-07
"2019-02-03 04:00:00",47392,"CKVY",12.6,33.58,33.5,33.58,33.34,100.1,100.2,100.1,0.652,33.54,33.63,33.37,6.212,5.912,168.6,5.185,9.43,0,10.51,-0.0006162503,-0.0007016783,2.5E-07
"2019-02-03 04:05:00",47393,"CKVY",12.6,33.34,33.46,33.71,33.21,100.1,100.2,100,0.645,33.49,33.73,33.24,6.823,6.532,161.7,5.329,8.55,0,10.52,-0.0006162503,-0.0007016783,2.5E-07
"2019-02-03 04:10:00",47394,"CKVY",12.59,33.46,33.38,33.46,33.21,100.1,100.2,100.1,0.649,33.42,33.5,33.25,6.676,6.779,175.2,6.672,7.453,0,10.52,-0.0006162503,-0.0007016783,2.5E-07
"2019-02-03 04:15:00",47395,"CKVY",12.58,33.89,33.58,33.95,33.4,100.1,100.2,100.1,0.66,33.61,34,33.42,6.433,6.496,191.5,11.04,10.3,0,10.52,-0.0005673306,-0.0006329353,2.5E-07
"2019-02-03 04:20:00",47396,"CKVY",12.59,33.83,33.99,34.2,33.71,100.1,100.2,100,0.658,34.03,34.25,33.74,8.21,7.145,201.8,8.23,18.19,0,10.53,-0.0005673306,-0.0006329353,2.5E-07
"2019-02-03 04:25:00",47397,"CKVY",12.59,33.58,33.61,33.83,33.34,100.1,100.2,100,0.652,33.65,33.87,33.37,9.96,9.13,193.8,10.19,18.19,0,10.54,-0.0005673306,-0.0006329353,2.5E-07
"2019-02-03 04:30:00",47398,"CKVY",12.59,33.71,33.61,33.83,33.4,100.1,100.2,100.1,0.655,33.65,33.88,33.43,11.25,10.57,185.4,10.3,18.19,0,10.54,-0.0004790272,-0.0005159719,2.5E-07
"2019-02-03 04:35:00",47399,"CKVY",12.58,33.89,33.87,34.08,33.65,100.2,100.2,100,0.66,33.91,34.1,33.67,10.38,11.18,186.4,10.36,16.44,0,10.55,-0.0004790272,-0.0005159719,2.5E-07
"2019-02-03 04:40:00",47400,"CKVY",12.59,34.33,34.1,34.39,33.77,100.2,100.2,100,0.672,34.13,34.43,33.81,9.53,9.92,188.5,9.93,12.71,0,10.56,-0.0004790272,-0.0005159719,2.5E-07
"2019-02-03 04:45:00",47401,"CKVY",12.58,35.19,34.85,35.19,34.26,98.5,100.2,98.5,0.684,34.83,35.17,34.28,9.91,9.81,208.6,9.75,16.44,0,10.56,-0.0004327378,-0.0004582666,2.5E-07
"2019-02-03 04:50:00",47402,"CKVY",12.58,34.94,35.05,35.19,34.82,97.4,98.8,97.1,0.67,34.5,34.8,34.21,9.74,9.61,208.3,10.07,14.47,0,10.57,-0.0004327378,-0.0004582666,2.5E-07
"2019-02-03 04:55:00",47403,"CKVY",12.58,34.7,34.82,35.07,34.57,99.5,99.5,97.4,0.677,34.37,34.57,34.2,9.16,9.56,197.3,13.38,10.96,0,10.57,-0.0004327378,-0.0004582666,2.5E-07
"2019-02-03 05:00:00",47404,"CKVY",12.58,34.57,34.58,34.7,34.45,100.1,100.2,99.5,0.678,34.58,34.74,34.36,6.767,7.995,193.5,16.96,6.795,0,10.58,-0.000263806,-0.0002600309,2.5E-07
"2019-02-03 05:05:00",47405,"CKVY",12.58,34.33,34.49,34.7,34.33,100.1,100.2,99.7,0.671,34.5,34.73,34.34,5.09,5.969,160.3,20.98,7.014,0,10.58,-0.000263806,-0.0002600309,2.5E-07
"2019-02-03 05:10:00",47406,"CKVY",12.58,33.46,33.98,34.45,33.4,100.1,100.2,100.1,0.649,34.01,34.49,33.42,4.957,4.73,127.5,11.44,10.3,0,10.58,-0.000263806,-0.0002600309,2.5E-07
"2019-02-03 05:15:00",47407,"CKVY",12.57,33.77,33.54,33.77,33.34,100.2,100.2,100.1,0.657,33.57,33.81,33.36,6.594,5.769,125,5.921,12.06,0,10.58,-0.0006299987,-0.0007199374,2.5E-07
"2019-02-03 05:20:00",47408,"CKVY",12.57,33.46,33.56,33.77,33.34,100.1,100.2,100.1,0.648,33.59,33.81,33.36,8.86,7.664,128.6,5.27,13.37,0,10.58,-0.0006299987,-0.0007199374,2.5E-07
"2019-02-03 05:25:00",47409,"CKVY",12.58,33.27,33.33,33.46,33.21,100.2,100.2,100.1,0.644,33.36,33.5,33.23,9.9,9.73,153.5,6.871,13.81,0,10.58,-0.0006299987,-0.0007199374,2.5E-07
"2019-02-03 05:30:00",47410,"CKVY",12.57,33.64,33.42,33.77,33.15,100.1,100.2,100.1,0.653,33.46,33.81,33.18,9.29,9.57,153.9,8.87,9.43,0,10.58,-0.0004732713,-0.0005091753,2.5E-07
"2019-02-03 05:35:00",47411,"CKVY",12.57,33.77,33.93,34.14,33.58,100.1,100.2,100.1,0.656,33.96,34.18,33.61,8.66,8.93,140.7,15.73,12.28,0,10.58,-0.0004732713,-0.0005091753,2.5E-07
"2019-02-03 05:40:00",47412,"CKVY",12.57,33.46,33.6,33.83,33.4,100.2,100.2,100.1,0.649,33.63,33.87,33.42,8.27,8.42,122,5.159,11.18,0,10.58,-0.0004732713,-0.0005091753,2.5E-07
"2019-02-03 05:45:00",47413,"CKVY",12.57,33.4,33.43,33.58,33.27,100.1,100.2,100.1,0.647,33.46,33.6,33.31,8.03,8.16,128.6,5.941,8.77,0,10.58,-0.0004923396,-0.0005331548,2.5E-07
"2019-02-03 05:50:00",47414,"CKVY",12.57,33.46,33.4,33.52,33.27,100.1,100.2,100,0.649,33.44,33.55,33.32,7.168,7.648,134.7,3.724,7.891,0,10.59,-0.0004923396,-0.0005331548,2.5E-07
"2019-02-03 05:55:00",47415,"CKVY",12.56,33.46,33.42,33.46,33.27,100.1,100.2,100.1,0.649,33.46,33.5,33.31,6.57,6.709,131.4,4.114,7.453,0,10.58,-0.0004923396,-0.0005331548,2.5E-07
"2019-02-03 06:00:00",47416,"CKVY",12.56,33.21,33.33,33.46,33.21,100.1,100.2,100.1,0.642,33.37,33.5,33.24,6.558,6.59,126.3,2.919,7.672,0,10.59,-0.0005484584,-0.0006075433,2.5E-07
"2019-02-03 06:05:00",47417,"CKVY",12.55,33.34,33.31,33.46,33.15,100.1,100.2,100.1,0.645,33.35,33.5,33.18,6.718,6.596,129.2,3.777,9.21,0,10.59,-0.0005484584,-0.0006075433,2.5E-07
"2019-02-03 06:10:00",47418,"CKVY",12.55,33.71,33.47,33.71,33.27,100.1,100.2,100,0.655,33.5,33.75,33.31,7.194,6.99,138.2,4.435,9.43,0,10.58,-0.0005484584,-0.0006075433,2.5E-07
"2019-02-03 06:15:00",47419,"CKVY",12.57,33.58,33.58,33.71,33.46,100.1,100.2,100.1,0.652,33.62,33.75,33.48,7.45,7.294,141.6,4.15,8.77,0,10.58,-0.0005505585,-0.0006102197,2.5E-07
"2019-02-03 06:20:00",47420,"CKVY",12.56,33.46,33.5,33.64,33.34,99.9,100.2,99.7,0.647,33.52,33.66,33.37,6.674,7.181,142.9,5.184,7.672,0,10.58,-0.0005505585,-0.0006102197,2.5E-07
"2019-02-03 06:25:00",47421,"CKVY",12.56,33.27,33.46,33.58,33.27,100.1,100.2,99.6,0.644,33.44,33.58,33.29,4.942,5.86,140.3,5.204,3.946,0,10.58,-0.0005505585,-0.0006102197,2.5E-07
"2019-02-03 06:30:00",47422,"CKVY",12.56,33.27,33.33,33.4,33.21,100.1,100.2,100.1,0.644,33.36,33.44,33.24,2.998,4.011,146.9,6.011,2.411,0,10.58,-0.0006018326,-0.0006828038,2.5E-07
"2019-02-03 06:35:00",47423,"CKVY",12.55,33.34,33.3,33.46,33.15,99.9,100.2,99.9,0.644,33.32,33.46,33.18,1.638,2.235,147,11.59,1.534,0,10.58,-0.0006018326,-0.0006828038,2.5E-07
"2019-02-03 06:40:00",47424,"CKVY",12.55,33.52,33.35,33.58,33.21,97.5,100,97.5,0.633,33.24,33.39,32.86,2.017,1.57,134,6.12,7.672,0,10.58,-0.0006018326,-0.0006828038,2.5E-07
"2019-02-03 06:45:00",47425,"CKVY",12.56,33.46,33.57,33.71,33.4,96.7,97.5,95.9,0.626,32.65,32.88,32.54,3.978,2.937,145.3,3.347,8.77,0,10.58,-0.0007973575,-0.001013662,2.5E-07
"2019-02-03 06:50:00",47426,"CKVY",12.55,33.34,33.43,33.58,33.21,97.8,97.8,96.6,0.63,32.67,32.86,32.48,5.958,5.046,147.8,4.527,8.55,0,10.58,-0.0007973575,-0.001013662,2.5E-07
"2019-02-03 06:55:00",47427,"CKVY",12.55,33.34,33.36,33.46,33.21,97,97.8,96.5,0.625,32.61,32.8,32.42,6.389,6.401,142.1,4.376,6.576,0,10.58,-0.0007973575,-0.001013662,2.5E-07
"2019-02-03 07:00:00",47428,"CKVY",12.55,33.46,33.53,33.77,33.21,95.3,97.1,94,0.617,32.29,32.72,31.99,5.816,6.139,141,4.728,8.11,0,10.58,-0.0001379825,-0.0001024019,2.5E-07
"2019-02-03 07:05:00",47429,"CKVY",12.55,33.71,33.73,33.95,33.34,92.8,95.4,91.6,0.607,31.86,32.34,31.59,5.478,5.644,143.4,4.757,7.891,0,10.58,-0.0001379825,-0.0001024019,2.5E-07
"2019-02-03 07:10:00",47430,"CKVY",12.54,33.71,33.71,33.89,33.58,93.3,93.6,92.3,0.61,31.88,32.05,31.71,5.804,5.601,150.7,4.863,7.891,0,10.58,-0.0001379825,-0.0001024019,2.5E-07
"2019-02-03 07:15:00",47431,"CKVY",12.55,33.34,33.54,33.71,33.28,95.4,95.4,93.3,0.615,32.05,32.29,31.87,5.728,5.785,145.4,4.313,6.576,0,10.58,0.0002275722,0.0003571626,2.5E-07
"2019-02-03 07:20:00",47432,"CKVY",12.55,33.22,33.28,33.46,33.09,97.4,97.5,95.3,0.625,32.38,32.69,32.04,5.708,5.656,139.8,3.455,6.795,0.02013229,10.58,0.0002275722,0.0003571626,2.5E-07
"2019-02-03 07:25:00",47433,"CKVY",12.55,33.21,33.22,33.34,33.09,97.6,97.8,97.4,0.626,32.63,32.8,32.44,5.35,5.551,134.3,4.82,5.918,0.1424245,10.58,0.0002275722,0.0003571626,2.5E-07
"2019-02-03 07:30:00",47434,"CKVY",12.55,33.09,33.17,33.34,33.03,98.5,98.7,97.6,0.629,32.75,32.88,32.57,4.547,4.943,133.6,3.354,4.384,0.4344507,10.58,-0.0002926273,-0.0002980335,0.001340015
"2019-02-03 07:35:00",47435,"CKVY",12.55,32.97,33.09,33.22,32.97,99.5,99.5,98.4,0.632,32.81,33.02,32.59,3.76,4.154,138.2,7.692,3.946,0.9209979,10.58,-0.0002926273,-0.0002980335,0.001340015
"2019-02-03 07:40:00",47436,"CKVY",12.55,32.97,33,33.09,32.85,100.1,100.2,99.5,0.636,32.96,33.11,32.82,2.95,3.377,106.3,13.91,3.946,1.542198,10.58,-0.0002926273,-0.0002980335,0.001340015
"2019-02-03 07:45:00",47437,"CKVY",12.56,32.97,32.94,33.1,32.85,100,100.2,100,0.635,32.98,33.14,32.87,2.779,2.81,83.7,7.944,3.726,2.637423,10.58,-0.0005887125,-0.0007094099,0.007378312
"2019-02-03 07:50:00",47438,"CKVY",12.55,33.22,33.14,33.28,32.85,98.1,100,97.9,0.629,32.84,33.11,32.58,2.347,2.524,98.2,23.55,3.069,4.300717,10.58,-0.0005887125,-0.0007094099,0.007378312
"2019-02-03 07:55:00",47439,"CKVY",12.56,33.35,33.2,33.35,33.1,96.9,98.6,96.9,0.625,32.7,32.86,32.43,2.495,2.365,98,16.93,4.384,6.638254,10.58,-0.0005887125,-0.0007094099,0.007378312
"2019-02-03 08:00:00",47440,"CKVY",12.56,33.35,33.36,33.47,33.22,95,96.9,95,0.613,32.29,32.56,32.04,3.064,2.792,127.4,6.671,5.918,9.640739,10.58,-0.002377916,-0.002340911,0.01859942
"2019-02-03 08:05:00",47441,"CKVY",12.56,33.41,33.41,33.59,33.1,93.9,95.1,93,0.607,31.88,32.16,31.62,4.441,3.806,142.9,9.68,7.672,12.92877,10.58,-0.002377916,-0.002340911,0.01859942
"2019-02-03 08:10:00",47442,"CKVY",12.56,33.28,33.43,33.59,33.22,95,95,92.8,0.611,31.78,32.04,31.58,5.496,4.942,141.1,6.576,7.672,16.12563,10.58,-0.002377916,-0.002340911,0.01859942
"2019-02-03 08:15:00",47443,"CKVY",12.58,33.1,33.08,33.28,32.97,96.7,97.1,95,0.617,32.23,32.41,31.94,5.93,5.733,136,7.802,6.795,20.8071,10.58,0.0001199036,0.0008015873,0.04127864
"2019-02-03 08:20:00",47444,"CKVY",12.6,33.35,33.22,33.41,32.98,94.1,96.7,94.1,0.607,31.96,32.26,31.71,5.607,5.816,140.9,6.727,6.795,26.68026,10.58,0.0001199036,0.0008015873,0.04127864
"2019-02-03 08:25:00",47445,"CKVY",12.61,33.35,33.26,33.35,33.1,93.3,94.7,93.3,0.602,31.76,31.92,31.53,5.468,5.536,137.8,6.23,7.234,35.14857,10.58,0.0001199036,0.0008015873,0.04127864
"2019-02-03 08:30:00",47446,"CKVY",12.61,33.22,33.2,33.35,33.04,93.5,94.6,93.2,0.6,31.65,31.84,31.48,5.4,5.382,149.5,10.78,7.453,44.35635,10.58,0.001764369,0.002672944,0.07467411
"2019-02-03 08:35:00",47447,"CKVY",12.65,33.22,33.12,33.28,32.97,92.6,93.6,92.6,0.594,31.41,31.62,31.24,5.435,5.327,184.1,12.62,7.453,51.82563,10.58,0.001764369,0.002672944,0.07467411
"2019-02-03 08:40:00",47448,"CKVY",12.68,33.47,33.33,33.47,33.22,90.5,92.6,90.5,0.587,31.2,31.44,30.91,5.169,5.265,167,8.47,8.99,60.7275,10.58,0.001764369,0.002672944,0.07467411
"2019-02-03 08:45:00",47449,"CKVY",12.72,33.72,33.83,34.21,33.41,89.7,90.5,86.5,0.587,30.83,31.11,30.51,5.445,5.416,156,8.94,9.43,73.5545,10.58,0.004500519,0.005991982,0.1115168
"2019-02-03 08:50:00",47450,"CKVY",12.74,33.59,33.67,33.84,33.47,91.8,91.9,89.6,0.598,31.24,31.54,30.86,6.009,5.763,155.8,6.121,10.52,86.94,10.58,0.004500519,0.005991982,0.1115168
"2019-02-03 08:55:00",47451,"CKVY",12.8,33.53,33.61,33.72,33.47,92.5,92.5,91.5,0.601,31.53,31.7,31.38,6.438,6.256,161.3,8.24,9.21,97.97941,10.58,0.004500519,0.005991982,0.1115168
"2019-02-03 09:00:00",47452,"CKVY",12.84,33.84,33.5,33.84,33.29,90.6,93.6,90.6,0.596,31.65,31.83,31.27,6.151,6.258,174.5,8.34,8.77,104.7631,10.59,0.006944829,0.008614883,0.1491895
"2019-02-03 09:05:00",47453,"CKVY",12.89,34.21,34.23,34.4,33.78,87.7,90.6,87.4,0.586,31.05,31.43,30.86,5.973,6.135,171.5,6.779,9.21,111.4847,10.59,0.006944829,0.008614883,0.1491895
"2019-02-03 09:10:00",47454,"CKVY",12.95,33.9,34.09,34.27,33.84,89.7,89.7,87.3,0.591,30.99,31.24,30.77,5.429,5.866,190.3,11.38,8.77,116.957,10.59,0.006944829,0.008614883,0.1491895
"2019-02-03 09:15:00",47455,"CKVY",13.02,33.71,33.72,33.96,33.59,90.4,91.3,89.6,0.592,31.29,31.46,31.08,4.474,4.904,245.1,35.71,4.165,121.1398,10.6,0.009691806,0.01188942,0.1868672
"2019-02-03 09:20:00",47456,"CKVY",13.1,34.27,33.88,34.27,33.46,89,90.5,88.9,0.596,31.13,31.38,30.95,2.761,3.651,239.3,61.58,5.042,127.819,10.6,0.009691806,0.01188942,0.1868672
"2019-02-03 09:25:00",47457,"CKVY",13.18,34.2,34.41,34.64,34.08,87.9,89.1,87.2,0.586,31.2,31.45,30.83,1.499,1.936,125.3,70.19,2.85,137.5338,10.6,0.009691806,0.01188942,0.1868672
"2019-02-03 09:30:00",47458,"CKVY",13.25,33.46,33.67,34.2,33.27,90.7,92,87.8,0.588,31.09,31.32,30.85,2.725,1.848,128.9,15.95,14.25,149.799,10.61,0.01255855,0.01415349,0.2235341
"2019-02-03 09:35:00",47459,"CKVY",13.31,33.46,33.47,33.71,33.27,91,91.6,89.5,0.589,31.01,31.2,30.74,5.659,4.141,143.4,7.306,12.71,160.8235,10.61,0.01255855,0.01415349,0.2235341
"2019-02-03 09:40:00",47460,"CKVY",13.39,33.46,33.41,33.46,33.21,90.4,91.4,90.1,0.586,31.01,31.22,30.81,8.35,7.134,147.2,4.901,11.4,169.9292,10.61,0.01255855,0.01415349,0.2235341
"2019-02-03 09:45:00",47461,"CKVY",13.47,33.21,33.36,33.46,33.15,91.4,91.4,90.4,0.586,30.95,31.09,30.78,8.83,8.92,136.7,5.195,9.64,178.9289,10.61,0.01395054,0.01630331,0.2588724
"2019-02-03 09:50:00",47462,"CKVY",13.57,33.15,33.21,33.34,33.09,92.1,92.2,91.3,0.589,31.07,31.3,30.86,8.1,8.41,142.6,6.073,9.43,190.1297,10.61,0.01395054,0.01630331,0.2588724
"2019-02-03 09:55:00",47463,"CKVY",14.01,33.58,33.43,33.58,33.15,90,92.1,90,0.586,31.09,31.29,30.85,8.07,8.01,145,5.269,10.74,207.3305,10.61,0.01395054,0.01630331,0.2588724
"2019-02-03 10:00:00",47464,"CKVY",13.89,33.71,33.75,33.89,33.58,89.3,90.1,88.3,0.584,30.84,31.12,30.61,8.55,8.36,130.1,5.547,10.96,244.2251,10.61,0.01831133,0.02115944,0.2923569
"2019-02-03 10:05:00",47465,"CKVY",13.8,33.58,33.59,33.83,33.46,91.3,91.7,89.3,0.594,31.18,31.42,30.82,8.4,8.52,137.9,4.567,9.21,272.6537,10.61,0.01831133,0.02115944,0.2923569
"2019-02-03 10:10:00",47466,"CKVY",13.77,33.83,33.62,33.89,33.46,91.2,91.9,91,0.599,31.41,31.67,31.18,7.496,7.981,139.4,6.096,7.672,284.9786,10.62,0.01831133,0.02115944,0.2923569
"2019-02-03 10:15:00",47467,"CKVY",13.74,34.2,33.9,34.32,33.64,89.9,91.8,89.9,0.6,31.52,31.72,31.34,6.057,6.742,148.4,9.43,6.357,274.5099,10.62,0.01980732,0.0225911,0.3235638
"2019-02-03 10:20:00",47468,"CKVY",13.72,34.2,34.3,34.45,34.14,88.8,90,88.6,0.592,31.47,31.73,31.18,5.722,5.823,159.7,4.787,7.672,270.6342,10.62,0.01980732,0.0225911,0.3235638
"2019-02-03 10:25:00",47469,"CKVY",13.73,33.95,34.14,34.26,33.83,90,90,87.2,0.594,31.13,31.4,30.67,6.362,5.96,160.3,5.09,10.74,264.8559,10.62,0.01980732,0.0225911,0.3235638
"2019-02-03 10:30:00",47470,"CKVY",13.74,34.02,33.93,34.08,33.83,89.9,90.6,89.8,0.595,31.39,31.61,31.23,7.526,6.936,159.5,4.44,10.52,245.6376,10.62,0.01963184,0.02247577,0.3526413
"2019-02-03 10:35:00",47471,"CKVY",13.74,33.89,33.98,34.2,33.83,90.1,90.6,89.6,0.594,31.38,31.59,31.21,7.634,7.613,152.1,6.236,8.11,224.5131,10.61,0.01963184,0.02247577,0.3526413
"2019-02-03 10:40:00",47472,"CKVY",13.74,33.95,33.92,34.08,33.76,87.8,90.6,87.8,0.58,31.21,31.53,30.66,6.754,7.26,143.8,5.707,6.357,216.8925,10.61,0.01963184,0.02247577,0.3526413
"2019-02-03 10:45:00",47473,"CKVY",13.74,34.31,34.14,34.44,33.83,86.1,87.9,85.9,0.577,30.61,30.79,30.33,6.2,6.358,144.5,4.815,9.21,222.2949,10.61,0.01949281,0.02256758,0.3793128
"2019-02-03 10:50:00",47474,"CKVY",13.74,34.56,34.36,34.56,34.13,86.1,87,83.7,0.583,30.55,30.89,29.85,6.493,6.406,157.9,6.27,10.52,231.9303,10.62,0.01949281,0.02256758,0.3793128
"2019-02-03 10:55:00",47475,"CKVY",13.75,35.18,34.43,35.18,34.07,76.25,86.8,76.22,0.529,30.09,30.83,28.42,7.833,7.126,161.8,11.28,13.15,233.6761,10.62,0.01949281,0.02256758,0.3793128
"2019-02-03 11:00:00",47476,"CKVY",13.74,35.49,35.66,35.86,35.18,75.29,76.22,72.09,0.529,28.09,28.69,27.61,9.23,8.62,177.3,7.187,14.03,264.5931,10.61,0.02521912,0.0301523,0.4040377
"2019-02-03 11:05:00",47477,"CKVY",13.75,34.62,35.13,35.55,34.56,80.7,80.9,75.29,0.548,28.91,29.41,28.29,10.73,9.88,164.4,6.361,14.47,279.9889,10.62,0.02521912,0.0301523,0.4040377
"2019-02-03 11:10:00",47478,"CKVY",13.75,33.76,34.17,34.68,33.69,88.8,88.9,80.7,0.582,30.06,30.92,29.18,11.6,11.22,153,6.427,14.47,276.2649,10.62,0.02521912,0.0301523,0.4040377
"2019-02-03 11:15:00",47479,"CKVY",13.77,34.56,33.98,34.62,33.69,83.5,88.8,83.4,0.565,30.09,30.86,29.56,12.2,11.94,139,6.817,19.29,246.0955,10.61,0.02223011,0.0275851,0.4249462
"2019-02-03 11:20:00",47480,"CKVY",13.77,35.24,34.84,35.24,34.37,79,83.5,79,0.549,29.86,30.48,29.02,10.85,11.78,165,14.52,16.22,253.3575,10.61,0.02223011,0.0275851,0.4249462
"2019-02-03 11:25:00",47481,"CKVY",13.77,36.35,35.87,36.48,35.18,75.43,78.83,73.91,0.548,28.79,29.41,28.33,8.87,9.84,197.6,11.58,12.49,293.8088,10.61,0.02223011,0.0275851,0.4249462
"2019-02-03 11:30:00",47482,"CKVY",13.77,34.81,35.37,36.35,34.62,83.6,83.9,75.49,0.571,29.86,30.37,29.3,7.934,8.33,204.4,9.48,14.47,379.5021,10.61,0.0328155,0.03945833,0.4430336
"2019-02-03 11:35:00",47483,"CKVY",13.78,35.18,34.74,35.24,34.5,80.9,84.5,80.9,0.561,30.25,30.49,29.9,8.26,7.838,211.6,7.841,13.37,404.7816,10.62,0.0328155,0.03945833,0.4430336
"2019-02-03 11:40:00",47484,"CKVY",13.78,35.05,35.08,35.36,34.68,81.7,83.3,80.4,0.564,30.03,30.35,29.75,8.91,8.62,208.4,20.44,14.25,424.6504,10.62,0.0328155,0.03945833,0.4430336
"2019-02-03 11:45:00",47485,"CKVY",13.79,35.24,35.05,35.3,34.81,78.48,82.7,78.07,0.546,29.58,30.21,29.01,9.12,9.06,198.9,10.34,15.12,370.6601,10.61,0.03071303,0.03616384,0.4575786
"2019-02-03 11:50:00",47486,"CKVY",13.79,35.3,35.27,35.43,35.12,79.34,79.44,77.38,0.553,29.28,29.64,28.83,9.08,9.19,194.6,10.75,14.25,342.0621,10.62,0.03071303,0.03616384,0.4575786
"2019-02-03 11:55:00",47487,"CKVY",13.79,35.67,35.46,35.67,35.24,77.76,79.31,77.14,0.55,29.29,29.65,29.01,9.22,9.17,190,8.69,11.18,307.2854,10.61,0.03071303,0.03616384,0.4575786
"2019-02-03 12:00:00",47488,"CKVY",13.8,35.8,35.8,35.92,35.61,77.83,78.03,77.11,0.553,29.47,29.73,29.23,8.23,8.7,195.7,9.67,11.84,302.2961,10.61,0.02843677,0.03476343,0.4696566
"2019-02-03 12:05:00",47489,"CKVY",13.8,35.79,36.01,36.29,35.73,75.14,77.83,72.91,0.534,28.81,29.68,28.16,8.09,8.13,192.2,13.36,12.71,294.1111,10.61,0.02843677,0.03476343,0.4696566
"2019-02-03 12:10:00",47490,"CKVY",13.8,35.72,35.89,36.09,35.66,75.69,75.83,72.15,0.537,28.48,28.96,27.84,7.747,7.93,200.5,12.54,11.18,279.9578,10.61,0.02843677,0.03476343,0.4696566
"2019-02-03 12:15:00",47491,"CKVY",13.8,35.85,35.52,35.85,35.23,74.69,78.47,74.69,0.532,28.84,29.4,28.45,7.945,7.803,216.7,10.15,11.4,263.1196,10.61,0.02761998,0.0341388,0.4784967
"2019-02-03 12:20:00",47492,"CKVY",13.8,35.97,36.09,36.28,35.72,73.49,75.82,73.21,0.526,28.81,29.31,28.27,8.12,7.855,221.2,7.017,14.03,303.846,10.61,0.02761998,0.0341388,0.4784967
"2019-02-03 12:25:00",47493,"CKVY",13.8,36.77,36.33,36.9,35.72,72.29,75.89,69.68,0.534,28.42,29.2,27.34,8.64,8.39,218.6,10.82,14.25,384.1725,10.61,0.02761998,0.0341388,0.4784967
"2019-02-03 12:30:00",47494,"CKVY",13.8,37.82,36.99,37.88,36.65,69.2,74.59,68.96,0.533,28.79,29.65,28.21,8.49,8.78,215.1,17.8,14.91,507.1206,10.61,0.04869185,0.05708503,0.4836042
"2019-02-03 12:35:00",47495,"CKVY",13.8,37.27,37.54,38.01,37.27,71.02,71.91,68.37,0.535,28.65,29.23,27.88,8.17,8.47,223.5,19.34,14.47,586.2398,10.62,0.04869185,0.05708503,0.4836042
"2019-02-03 12:40:00",47496,"CKVY",13.8,36.09,36.8,37.45,36.03,70.05,72.25,68.27,0.504,28.04,29.16,27.22,8.57,8.19,228.8,16.31,19.29,613.6646,10.62,0.04869185,0.05708503,0.4836042
"2019-02-03 12:45:00",47497,"CKVY",13.8,36.15,36.1,36.28,35.97,68.51,71.98,68.51,0.494,27.32,28.06,26.8,10.09,9.23,229.3,18.06,23.67,512.2686,10.62,0.04336563,0.05227027,0.4858152
"2019-02-03 12:50:00",47498,"CKVY",13.8,35.91,36.48,37.02,35.78,70.67,70.74,67.45,0.505,27.23,27.7,26.74,11.57,10.72,225,20.96,20.82,459.2293,10.61,0.04336563,0.05227027,0.4858152
"2019-02-03 12:55:00",47499,"CKVY",13.8,35.78,35.46,35.91,35.23,71.91,72.87,70.67,0.511,27.27,27.64,26.84,12.75,12.34,227,7.837,18.19,376.9702,10.61,0.04336563,0.05227027,0.4858152
"2019-02-03 13:00:00",47500,"CKVY",13.79,36.15,35.78,36.28,35.29,69.64,72.36,69.64,0.502,27.29,27.68,26.84,13.16,12.84,222.6,7.153,19.07,367.2859,10.61,0.03630808,0.04597329,0.4847288
"2019-02-03 13:05:00",47501,"CKVY",13.79,36.15,36.34,36.52,36.09,70.33,71.46,69.3,0.507,27.54,28.18,27.04,13.57,13.51,223.8,8.28,18.19,405.3036,10.61,0.03630808,0.04597329,0.4847288
"2019-02-03 13:10:00",47502,"CKVY",13.8,35.16,35.58,36.27,35.16,74.93,75.27,69.88,0.519,27.94,28.45,27.21,12.49,13.05,223.1,8.29,15.56,464.1968,10.61,0.03630808,0.04597329,0.4847288
"2019-02-03 13:15:00",47503,"CKVY",13.8,35.41,35.31,35.47,35.16,72.76,74.96,71.6,0.509,27.36,28.08,27.01,11.65,12.21,220.1,7.112,15.12,466.9073,10.61,0.03734578,0.04697094,0.479525
"2019-02-03 13:20:00",47504,"CKVY",13.8,35.71,35.4,35.78,35.16,72.73,73.59,70.22,0.515,27.29,27.91,26.56,10.01,10.84,202.2,13.04,12.71,359.3676,10.61,0.03734578,0.04697094,0.479525
"2019-02-03 13:25:00",47505,"CKVY",13.8,36.02,35.92,36.21,35.65,73.24,74.44,71.59,0.525,28.02,28.65,27.56,8.73,9.35,200.9,13.71,11.18,284.8741,10.61,0.03734578,0.04697094,0.479525
"2019-02-03 13:30:00",47506,"CKVY",13.8,36.39,36.69,37.13,35.9,72.38,73.24,70.01,0.527,28.29,28.64,27.82,8.01,8.24,204.6,8.78,11.62,352.809,10.61,0.0376154,0.04602852,0.4710718
"2019-02-03 13:35:00",47507,"CKVY",13.8,35.65,36.04,36.64,35.52,75.54,75.54,72.45,0.534,28.51,29.2,28.01,7.784,7.878,207.2,8.01,11.4,437.0576,10.61,0.0376154,0.04602852,0.4710718
"2019-02-03 13:40:00",47508,"CKVY",13.81,35.15,35.29,35.65,35.15,76.36,76.43,75.06,0.529,28.38,28.7,28.08,8.29,7.978,195.7,10.8,10.96,435.0913,10.61,0.0376154,0.04602852,0.4710718
"2019-02-03 13:45:00",47509,"CKVY",13.81,35.4,35.33,35.59,35.09,76.09,79.14,75.54,0.532,28.97,29.55,28.45,7.498,7.875,194.2,11.88,10.08,339.6974,10.61,0.0275529,0.03392705,0.4590148
"2019-02-03 13:50:00",47510,"CKVY",13.81,35.89,35.61,35.96,35.34,74.68,76.26,74.27,0.533,28.56,28.9,28.09,7.469,7.476,191.2,9.6,12.06,250.5163,10.61,0.0275529,0.03392705,0.4590148
"2019-02-03 13:55:00",47511,"CKVY",13.8,35.96,35.93,36.02,35.77,73.06,74.88,72.1,0.523,28.21,28.77,27.79,7.594,7.515,189.7,8.7,13.15,270.9827,10.61,0.0275529,0.03392705,0.4590148
"2019-02-03 14:00:00",47512,"CKVY",13.8,36.64,36.27,36.76,35.96,72.52,73.68,72.07,0.533,28.39,28.75,27.94,8.39,8.05,186.1,9.93,12.49,327.5817,10.6,0.03433475,0.04140443,0.4444226
"2019-02-03 14:05:00",47513,"CKVY",13.8,35.89,36.37,36.94,35.89,73.24,73.61,71.31,0.523,28.32,28.9,27.94,8.42,8.47,186.6,8.75,12.71,394.3632,10.6,0.03433475,0.04140443,0.4444226
"2019-02-03 14:10:00",47514,"CKVY",13.81,35.77,35.77,36.02,35.52,74.82,75.74,72.76,0.531,28.44,28.8,27.9,7.989,8.18,197.7,10.95,10.3,380.5921,10.6,0.03433475,0.04140443,0.4444226
"2019-02-03 14:15:00",47515,"CKVY",13.8,36.08,35.98,36.2,35.65,74.58,75.36,72.38,0.536,28.4,28.83,27.88,7.637,7.884,195,11.03,12.93,360.3386,10.6,0.03238132,0.03963862,0.4265558
"2019-02-03 14:20:00",47516,"CKVY",13.8,35.83,35.91,36.2,35.65,74.64,75.54,72.27,0.531,28.34,28.85,27.96,7.456,7.557,198.9,10.1,11.4,333.0096,10.6,0.03238132,0.03963862,0.4265558
"2019-02-03 14:25:00",47517,"CKVY",13.8,35.52,35.65,35.89,35.4,75.23,76.02,74.44,0.529,28.55,28.88,28.28,7.41,7.461,189.6,10.25,10.96,326.9816,10.6,0.03238132,0.03963862,0.4265558
"2019-02-03 14:30:00",47518,"CKVY",13.81,35.83,35.7,35.89,35.4,75.95,76.94,75.09,0.541,28.89,29.29,28.42,6.726,7.071,190,12.23,8.77,291.5103,10.6,0.02660726,0.0328489,0.4055456
"2019-02-03 14:35:00",47519,"CKVY",13.81,35.58,35.72,35.89,35.58,76.46,76.46,74.44,0.539,28.69,29.2,28.33,6.531,6.479,199.6,11.63,10.74,245.226,10.6,0.02660726,0.0328489,0.4055456
"2019-02-03 14:40:00",47520,"CKVY",13.81,35.77,35.56,35.77,35.4,74.44,77.32,74.44,0.529,28.68,29.21,28.37,6.651,6.622,195.8,10.34,11.62,241.6049,10.6,0.02660726,0.0328489,0.4055456
"2019-02-03 14:45:00",47521,"CKVY",13.81,35.4,35.61,35.89,35.28,76.98,77.42,73.24,0.539,28.75,29.26,27.92,7.379,6.913,201.5,8.96,11.18,267.9291,10.6,0.02677869,0.0325775,0.3817115
"2019-02-03 14:50:00",47522,"CKVY",13.81,35.77,35.72,36.02,35.28,74.44,77.18,73.89,0.529,28.63,29.07,28.33,7.488,7.517,197.4,9.75,11.4,295.2458,10.6,0.02677869,0.0325775,0.3817115
"2019-02-03 14:55:00",47523,"CKVY",13.81,35.52,35.68,35.89,35.46,73.99,75.95,73.75,0.52,28.47,28.87,27.97,7.7,7.442,197.8,10.58,14.91,310.5341,10.6,0.02677869,0.0325775,0.3817115
"2019-02-03 15:00:00",47524,"CKVY",13.8,35.52,35.37,35.65,35.15,72.79,77.08,72.69,0.512,28.2,28.82,27.46,8.39,8.12,214.9,11.8,15.78,294.2927,10.6,0.02724781,0.03364702,0.3553648
"2019-02-03 15:05:00",47525,"CKVY",13.8,35.89,35.62,36.08,35.4,71.9,73.48,70.32,0.513,27.36,27.89,26.85,9.58,8.98,225.8,8.93,17.54,288.4239,10.6,0.02724781,0.03364702,0.3553648
"2019-02-03 15:10:00",47526,"CKVY",13.79,35.65,35.59,35.89,35.28,72.48,73.75,71.28,0.512,27.6,27.95,27.16,10.23,9.96,218.8,9.08,15.34,284.4632,10.6,0.02724781,0.03364702,0.3553648
"2019-02-03 15:15:00",47527,"CKVY",13.8,35.52,35.52,35.77,35.34,71.49,73,70.49,0.503,27.33,27.81,26.79,10.69,10.5,220.8,9.65,16.44,294.3273,10.6,0.02682475,0.0347141,0.3268038
"2019-02-03 15:20:00",47528,"CKVY",13.81,35.46,35.51,35.65,35.34,70.08,71.79,69.29,0.492,26.82,27.39,26.35,11.38,10.93,225.2,8.3,18.85,274.7191,10.6,0.02682475,0.0347141,0.3268038
"2019-02-03 15:25:00",47529,"CKVY",13.81,35.4,35.39,35.52,35.28,71.21,71.49,69.49,0.498,26.8,27.11,26.38,12.24,11.95,226.9,7.937,17.1,240.1196,10.6,0.02682475,0.0347141,0.3268038
"2019-02-03 15:30:00",47530,"CKVY",13.81,35.28,35.27,35.46,35.09,72.72,73.89,71.11,0.506,27.31,27.79,26.87,12.28,12.18,227.2,8.14,15.34,210.0486,10.6,0.02232869,0.03086489,0.2955443
"2019-02-03 15:35:00",47531,"CKVY",13.81,35.34,35.4,35.65,35.09,71.97,74.09,70.76,0.502,27.4,27.86,26.92,11.37,11.96,231,8.59,16.22,200.9409,10.6,0.02232869,0.03086489,0.2955443
"2019-02-03 15:40:00",47532,"CKVY",13.81,35.52,35.51,35.65,35.34,69.91,71.76,68.77,0.492,26.88,27.44,26.17,11.44,11.21,228.4,8.85,19.29,207.5142,10.6,0.02232869,0.03086489,0.2955443
"2019-02-03 15:45:00",47533,"CKVY",13.82,34.9,35.2,35.52,34.78,73.96,74.64,69.6,0.508,27.1,27.8,26.34,11.66,11.62,218.8,9.97,19.73,206.0946,10.6,0.021366,0.02968692,0.2618779
"2019-02-03 15:50:00",47534,"CKVY",13.82,34.78,34.77,34.97,34.6,75.64,75.67,73.58,0.516,27.62,27.89,27.21,12.81,12.14,212.7,7.768,17.97,194.7054,10.6,0.021366,0.02968692,0.2618779
"2019-02-03 15:55:00",47535,"CKVY",13.83,34.22,34.56,34.78,34.22,79.31,79.45,75.54,0.53,28.29,28.7,27.73,12.42,12.73,205,9.4,15.12,176.7019,10.6,0.021366,0.02968692,0.2618779
"2019-02-03 16:00:00",47536,"CKVY",13.83,34.04,34.16,34.29,33.98,82.7,82.7,79.28,0.549,28.96,29.46,28.43,12.06,12.29,197.3,10.81,16.44,161.1245,10.6,0.01601927,0.02257005,0.2260338
"2019-02-03 16:05:00",47537,"CKVY",13.84,33.92,33.91,34.16,33.73,85.5,85.5,82.7,0.564,29.77,30.06,29.33,10.83,11.56,198.3,10.25,14.47,148.7056,10.59,0.01601927,0.02257005,0.2260338
"2019-02-03 16:10:00",47538,"CKVY",13.84,33.67,33.86,34.04,33.61,89.2,89.2,85.4,0.582,30.5,30.92,29.97,9.6,10.13,185.2,8.12,11.84,139.6262,10.59,0.01601927,0.02257005,0.2260338
"2019-02-03 16:15:00",47539,"CKVY",13.86,33.11,33.44,33.73,33.11,95.5,95.5,89.1,0.61,31.38,32.03,30.83,9.11,9.27,180.8,6.496,13.15,132.3304,10.59,0.01021566,0.01347732,0.1885196
"2019-02-03 16:20:00",47540,"CKVY",13.86,32.93,32.95,33.18,32.74,99.3,99.3,95.5,0.63,32.46,32.75,31.88,8.28,8.65,185.4,9.29,11.18,124.7443,10.59,0.01021566,0.01347732,0.1885196
"2019-02-03 16:25:00",47541,"CKVY",13.86,32.81,32.83,32.93,32.74,98.9,99.3,98.8,0.624,32.58,32.76,32.45,8.46,8.5,181.6,7.469,12.06,123.0387,10.59,0.01021566,0.01347732,0.1885196
"2019-02-03 16:30:00",47542,"CKVY",13.86,32.93,32.88,33.12,32.68,97.1,98.9,97,0.616,32.45,32.65,32.14,7.838,8.07,180.7,7.635,11.18,127.5817,10.59,0.005709977,0.006334119,0.150415
"2019-02-03 16:35:00",47543,"CKVY",13.83,32.93,33,33.12,32.87,95.5,97.1,95.5,0.606,32.05,32.32,31.78,7.881,7.799,181.7,7.674,12.06,138.9991,10.59,0.005709977,0.006334119,0.150415
"2019-02-03 16:40:00",47544,"CKVY",13.47,32.81,32.98,33.18,32.81,94.1,95.5,93.8,0.594,31.61,31.87,31.26,7.494,7.647,181.4,9.67,10.3,125.528,10.59,0.005709977,0.006334119,0.150415
"2019-02-03 16:45:00",47545,"CKVY",13.9,32.69,32.74,32.88,32.57,95.3,95.4,94.1,0.599,31.46,31.61,31.26,7.719,7.618,174.7,7.155,10.52,103.0707,10.59,0.003795568,0.004859581,0.112893
"2019-02-03 16:50:00",47546,"CKVY",13.36,32.69,32.69,32.82,32.57,95.7,95.8,95.2,0.601,31.52,31.67,31.38,7.874,7.85,175.8,6.747,10.08,75.84457,10.59,0.003795568,0.004859581,0.112893
"2019-02-03 16:55:00",47547,"CKVY",13.23,32.45,32.62,32.75,32.45,98,98,95.7,0.609,31.77,32.04,31.53,7.719,7.847,168.7,8.09,9.64,64.1404,10.59,0.003795568,0.004859581,0.112893
"2019-02-03 17:00:00",47548,"CKVY",13.14,32.45,32.38,32.51,32.26,99.2,99.2,98,0.617,32.06,32.24,31.85,7.193,7.511,169.7,6.797,8.99,55.64636,10.59,0.001443637,0.002080821,0.07608753
"2019-02-03 17:05:00",47549,"CKVY",13.1,32.32,32.34,32.45,32.2,99.1,99.2,98.6,0.613,32.07,32.24,31.93,6.622,6.911,174.9,7.768,8.55,42.35012,10.59,0.001443637,0.002080821,0.07608753
"2019-02-03 17:10:00",47550,"CKVY",13.1,32.45,32.39,32.57,32.2,97.7,99.1,97.7,0.608,32,32.17,31.81,6.441,6.491,181,8.67,8.99,32.43494,10.59,0.001443637,0.002080821,0.07608753
"2019-02-03 17:15:00",47551,"CKVY",13.08,32.32,32.41,32.57,32.26,99.2,99.2,97.7,0.614,32.04,32.22,31.86,6.527,6.444,180.6,9.1,9.43,28.32584,10.59,-0.0009273989,-0.0007626486,0.04244468
"2019-02-03 17:20:00",47552,"CKVY",13.03,32.2,32.26,32.45,32.14,98.8,99.3,98.8,0.608,32.06,32.26,31.89,6.691,6.606,188.8,9.37,9.64,27.412,10.59,-0.0009273989,-0.0007626486,0.04244468
"2019-02-03 17:25:00",47553,"CKVY",13.02,32.01,32.16,32.32,32.01,99.2,99.3,98.5,0.606,31.9,32.05,31.77,7.083,6.77,188.5,9.21,13.15,24.94515,10.59,-0.0009273989,-0.0007626486,0.04244468
"2019-02-03 17:30:00",47554,"CKVY",13,31.64,31.87,32.07,31.64,100.1,100.1,99.2,0.603,31.81,31.98,31.66,7.284,7.201,195.7,15.82,13.81,19.15241,10.59,-0.003587182,-0.003678914,0.01923457
"2019-02-03 17:35:00",47555,"CKVY",12.99,31.77,31.67,31.83,31.46,99,100.2,99,0.599,31.67,31.79,31.49,8.06,7.594,199.5,9.18,12.93,12.20907,10.59,-0.003587182,-0.003678914,0.01923457
"2019-02-03 17:40:00",47556,"CKVY",12.98,32.02,31.94,32.14,31.71,96.5,99,96.4,0.59,31.3,31.6,31.06,8.83,8.62,200.5,8,14.03,6.804317,10.59,-0.003587182,-0.003678914,0.01923457
"2019-02-03 17:45:00",47557,"CKVY",12.98,31.96,32.06,32.21,31.96,97,97.1,95.9,0.592,31.09,31.28,30.97,9.26,9.17,198.8,8.87,12.49,3.520878,10.59,-0.0006694856,-0.0006869678,0.007715791
"2019-02-03 17:50:00",47558,"CKVY",12.97,31.47,31.68,32.08,31.34,100.2,100.2,97.1,0.599,31.52,31.78,31.2,8.34,8.91,196.7,10.09,8.99,1.912898,10.59,-0.0006694856,-0.0006869678,0.007715791
"2019-02-03 17:55:00",47559,"CKVY",12.95,31.22,31.28,31.47,31.16,100.2,100.2,100.1,0.593,31.32,31.51,31.18,6.876,7.522,184.5,9.2,7.672,1.102543,10.6,-0.0006694856,-0.0006869678,0.007715791
"2019-02-03 18:00:00",47560,"CKVY",12.95,31.04,31.1,31.28,30.91,100.2,100.2,100.1,0.588,31.14,31.32,30.95,6.04,6.356,174.8,7.136,8.77,0.6965067,10.6,-0.001042863,-0.00113289,0.001487195
"2019-02-03 18:05:00",47561,"CKVY",12.95,30.91,31.01,31.1,30.85,100.1,100.2,100.1,0.585,31.04,31.13,30.88,5.952,5.931,163.2,4.68,7.891,0.4533366,10.6,-0.001042863,-0.00113289,0.001487195
"2019-02-03 18:10:00",47562,"CKVY",12.94,30.73,30.8,30.97,30.6,100.2,100.2,100.1,0.581,30.83,31.01,30.63,6.197,6.091,161.4,4.699,7.453,0.2285193,10.6,-0.001042863,-0.00113289,0.001487195
"2019-02-03 18:15:00",47563,"CKVY",12.94,30.54,30.61,30.73,30.42,100.2,100.2,100.1,0.577,30.65,30.76,30.45,6.45,6.228,163.6,4.718,9.43,0.0810278,10.6,-0.001222182,-0.001367735,2.5E-07
"2019-02-03 18:20:00",47564,"CKVY",12.94,29.98,30.25,30.6,29.86,100.1,100.2,100.1,0.564,30.29,30.64,29.9,6.826,6.641,153.8,5.173,8.55,0.00647083,10.6,-0.001222182,-0.001367735,2.5E-07
"2019-02-03 18:25:00",47565,"CKVY",12.92,29.61,29.75,30.05,29.55,100.2,100.2,100.1,0.555,29.78,30.07,29.57,7.457,7.117,142.7,5.213,9.64,0,10.6,-0.001222182,-0.001367735,2.5E-07
"2019-02-03 18:30:00",47566,"CKVY",12.93,29.3,29.48,29.68,29.24,100.2,100.2,100.1,0.548,29.51,29.71,29.27,7.987,7.758,141.1,5.159,10.74,0,10.6,-0.001080642,-0.001182633,2.5E-07
"2019-02-03 18:35:00",47567,"CKVY",12.92,29.12,29.24,29.49,29,100.2,100.2,100.1,0.544,29.27,29.52,29.01,8.08,8.12,138.2,5.85,10.08,0,10.6,-0.001080642,-0.001182633,2.5E-07
"2019-02-03 18:40:00",47568,"CKVY",12.92,29.24,29.09,29.37,28.81,100.2,100.2,100.1,0.547,29.12,29.4,28.85,7.717,7.902,136.1,4.901,8.77,0,10.6,-0.001080642,-0.001182633,2.5E-07
"2019-02-03 18:45:00",47569,"CKVY",12.91,29.68,29.53,29.74,29.18,100.1,100.2,100.1,0.556,29.56,29.77,29.21,7.216,7.502,140.4,5.063,8.77,0,10.6,-0.001006243,-0.001088481,2.5E-07
"2019-02-03 18:50:00",47570,"CKVY",12.91,29.92,29.72,29.92,29.55,100.1,100.2,100.1,0.562,29.75,29.95,29.59,6.926,7.014,139.4,4.136,8.55,0,10.6,-0.001006243,-0.001088481,2.5E-07
"2019-02-03 18:55:00",47571,"CKVY",12.9,30.05,29.99,30.17,29.8,100.1,100.2,100.1,0.565,30.02,30.21,29.84,6.531,6.804,148.9,8.52,7.891,0,10.6,-0.001006243,-0.001088481,2.5E-07
"2019-02-03 19:00:00",47572,"CKVY",12.9,29.68,29.86,30.11,29.62,100.1,100.2,100.1,0.556,29.89,30.14,29.64,5.921,6.2,157.6,6.624,6.576,0,10.6,-0.001127621,-0.001244818,2.5E-07
"2019-02-03 19:05:00",47573,"CKVY",12.9,29,29.43,29.74,29,100.1,100.2,100,0.541,29.46,29.78,29.02,5.282,5.559,153.4,8.23,7.672,0,10.6,-0.001127621,-0.001244818,2.5E-07
"2019-02-03 19:10:00",47574,"CKVY",12.89,28.45,28.5,29,28.14,100.1,100.2,100.1,0.529,28.53,29.04,28.17,5.46,5.18,133.9,7.72,9.43,0,10.6,-0.001127621,-0.001244818,2.5E-07
"2019-02-03 19:15:00",47575,"CKVY",12.9,28.94,28.66,29.01,28.26,100.1,100.2,100.1,0.54,28.69,29.04,28.29,6.133,5.822,137.8,8.61,8.77,0,10.6,-0.001220366,-0.001377337,2.5E-07
"2019-02-03 19:20:00",47576,"CKVY",12.88,29.13,28.96,29.13,28.76,100.2,100.2,100,0.545,28.99,29.17,28.79,6.673,6.477,138.1,9.81,8.55,0,10.6,-0.001220366,-0.001377337,2.5E-07
"2019-02-03 19:25:00",47577,"CKVY",12.89,30.12,29.83,30.18,29.07,100.1,100.2,100.1,0.567,29.86,30.21,29.09,7.373,7.148,161.6,5.624,10.52,0,10.6,-0.001220366,-0.001377337,2.5E-07
"2019-02-03 19:30:00",47578,"CKVY",12.88,30.12,30.17,30.31,30,100.1,100.2,100.1,0.567,30.2,30.33,30.03,7.835,7.595,164.6,5.424,11.18,0,10.6,-0.001084186,-0.001188114,2.5E-07
"2019-02-03 19:35:00",47579,"CKVY",12.88,30.24,30.18,30.31,30,100.1,100.2,100,0.57,30.21,30.35,30.03,8.49,8.07,164.6,4.693,10.96,0,10.6,-0.001084186,-0.001188114,2.5E-07
"2019-02-03 19:40:00",47580,"CKVY",12.87,30.37,30.29,30.43,30.18,100.1,100.2,100.1,0.572,30.32,30.47,30.22,8.5,8.52,165.6,5.375,11.4,0,10.6,-0.001084186,-0.001188114,2.5E-07
"2019-02-03 19:45:00",47581,"CKVY",12.88,30.24,30.32,30.43,30.18,100.1,100.2,100.1,0.57,30.35,30.47,30.21,8.56,8.54,161.3,4.628,10.74,0,10.6,-0.0009941435,-0.001069258,2.5E-07
"2019-02-03 19:50:00",47582,"CKVY",12.88,30.24,30.25,30.37,30.12,100.1,100.2,100,0.569,30.28,30.41,30.13,8.66,8.65,159.7,4.302,10.3,0,10.6,-0.0009941435,-0.001069258,2.5E-07
"2019-02-03 19:55:00",47583,"CKVY",12.87,30.24,30.28,30.37,30.18,100.2,100.2,100,0.57,30.31,30.41,30.21,8.67,8.69,159.9,4.403,10.52,0,10.6,-0.0009941435,-0.001069258,2.5E-07
"2019-02-03 20:00:00",47584,"CKVY",12.87,30.24,30.28,30.43,30.12,100.1,100.2,100.1,0.569,30.31,30.47,30.15,8.64,8.6,155.3,5.017,10.74,0,10.6,-0.0009735426,-0.001043259,2.5E-07
"2019-02-03 20:05:00",47585,"CKVY",12.86,30.24,30.21,30.37,30,100.1,100.2,100,0.57,30.24,30.4,30.03,8.78,8.75,157.4,4.978,11.18,0,10.6,-0.0009735426,-0.001043259,2.5E-07
"2019-02-03 20:10:00",47586,"CKVY",12.86,30.12,30.14,30.31,29.93,100.1,100.2,100.1,0.567,30.17,30.35,29.98,8.55,8.67,156.3,4.44,9.64,0,10.6,-0.0009735426,-0.001043259,2.5E-07
"2019-02-03 20:15:00",47587,"CKVY",12.86,30.24,30.25,30.37,30,100.1,100.2,100.1,0.57,30.28,30.41,30.02,8.23,8.45,152.3,4.117,9.64,0,10.6,-0.0009735042,-0.001043442,2.5E-07
"2019-02-03 20:20:00",47588,"CKVY",12.86,30.43,30.33,30.55,30.12,100.1,100.2,100,0.574,30.36,30.59,30.15,7.997,8.07,152,3.941,9.64,0,10.6,-0.0009735042,-0.001043442,2.5E-07
"2019-02-03 20:25:00",47589,"CKVY",12.86,30.74,30.65,30.86,30.43,100.1,100.2,100,0.581,30.69,30.9,30.46,8.26,8.05,150.1,4.081,11.18,0,10.6,-0.0009735042,-0.001043442,2.5E-07
"2019-02-03 20:30:00",47590,"CKVY",12.86,30.93,30.81,30.93,30.62,100.1,100.2,100.1,0.586,30.85,30.97,30.64,8.57,8.43,158.9,5.113,10.74,0,10.6,-0.001018597,-0.001099119,2.5E-07
"2019-02-03 20:35:00",47591,"CKVY",12.85,30.93,30.88,30.99,30.68,100.2,100.2,100,0.586,30.91,31.03,30.7,8.43,8.57,162.3,4.536,9.86,0,10.6,-0.001018597,-0.001099119,2.5E-07
"2019-02-03 20:40:00",47592,"CKVY",12.85,30.93,30.92,30.99,30.8,100.1,100.2,100,0.586,30.96,31.04,30.83,7.627,8.08,171.2,7.357,7.891,0,10.6,-0.001018597,-0.001099119,2.5E-07
"2019-02-03 20:45:00",47593,"CKVY",12.85,30.93,30.94,30.99,30.81,100.1,100.2,100,0.586,30.97,31.04,30.83,6.484,6.996,166.1,5.81,6.795,0,10.61,-0.001052058,-0.001140771,2.5E-07
"2019-02-03 20:50:00",47594,"CKVY",12.85,30.87,30.92,31.06,30.81,100.2,100.2,100,0.584,30.96,31.09,30.82,5.916,6.117,156.6,3.533,8.11,0,10.61,-0.001052058,-0.001140771,2.5E-07
"2019-02-03 20:55:00",47595,"CKVY",12.85,30.75,30.87,31,30.75,100.1,100.2,100,0.581,30.9,31.04,30.77,5.928,5.909,152.5,3.464,7.672,0,10.61,-0.001052058,-0.001140771,2.5E-07
"2019-02-03 21:00:00",47596,"CKVY",12.85,30.81,30.85,31,30.69,100.2,100.2,100,0.583,30.88,31.03,30.72,5.977,6.011,153.1,3.838,7.014,0,10.61,-0.001233218,-0.001382316,2.5E-07
"2019-02-03 21:05:00",47597,"CKVY",12.84,30.75,30.79,30.93,30.62,100.1,100.2,100,0.581,30.82,30.98,30.65,5.464,5.741,147.8,3.55,5.699,0,10.61,-0.001233218,-0.001382316,2.5E-07
"2019-02-03 21:10:00",47598,"CKVY",12.84,30.75,30.77,30.87,30.68,100.1,100.2,100.1,0.581,30.8,30.92,30.71,4.912,5.204,152.7,4.096,5.699,0,10.61,-0.001233218,-0.001382316,2.5E-07
"2019-02-03 21:15:00",47599,"CKVY",12.84,30.62,30.73,30.87,30.56,100.1,100.2,100.1,0.578,30.76,30.92,30.58,4.759,4.755,156.9,6.274,6.357,0,10.61,-0.001324675,-0.001511469,2.5E-07
"2019-02-03 21:20:00",47600,"CKVY",12.84,30.62,30.63,30.75,30.44,100.2,100.2,100,0.579,30.66,30.79,30.47,4.955,4.847,162.2,5.072,6.795,0,10.61,-0.001324675,-0.001511469,2.5E-07
"2019-02-03 21:25:00",47601,"CKVY",12.84,30.5,30.56,30.68,30.44,100.1,100.2,100,0.575,30.59,30.73,30.45,5.367,5.152,161.5,5.322,7.014,0,10.61,-0.001324675,-0.001511469,2.5E-07
"2019-02-03 21:30:00",47602,"CKVY",12.83,30.38,30.43,30.56,30.25,100.1,100.2,100.1,0.573,30.47,30.61,30.29,5.563,5.487,156.8,5.215,7.672,0,10.61,-0.001326591,-0.001515801,2.5E-07
"2019-02-03 21:35:00",47603,"CKVY",12.82,30.31,30.34,30.44,30.19,100.2,100.2,100.1,0.571,30.37,30.49,30.23,5.853,5.709,157.7,5.318,7.891,0,10.61,-0.001326591,-0.001515801,2.5E-07
"2019-02-03 21:40:00",47604,"CKVY",12.83,30.25,30.26,30.44,30.13,100.1,100.2,100.1,0.57,30.29,30.47,30.16,6.278,5.989,154.2,5.035,8.77,0,10.61,-0.001326591,-0.001515801,2.5E-07
"2019-02-03 21:45:00",47605,"CKVY",12.83,30.01,30.12,30.25,29.94,100.1,100.2,100.1,0.564,30.15,30.3,29.98,6.68,6.515,147.7,4.754,8.99,0,10.61,-0.00120479,-0.00134706,2.5E-07
"2019-02-03 21:50:00",47606,"CKVY",12.81,29.88,29.97,30.13,29.82,100.1,100.2,100,0.561,30,30.18,29.85,6.668,6.687,152,4.06,7.453,0,10.61,-0.00120479,-0.00134706,2.5E-07
"2019-02-03 21:55:00",47607,"CKVY",12.82,29.82,29.91,30.01,29.76,100.1,100.2,100.1,0.56,29.95,30.05,29.8,6.434,6.627,152,4.604,7.672,0,10.61,-0.00120479,-0.00134706,2.5E-07
"2019-02-03 22:00:00",47608,"CKVY",12.82,29.88,29.89,30.01,29.76,100.2,100.2,100,0.561,29.93,30.05,29.78,6.4,6.38,151.1,4.818,8.55,0,10.61,-0.001142056,-0.001263652,2.5E-07
"2019-02-03 22:05:00",47609,"CKVY",12.82,29.88,29.88,30.01,29.76,100.1,100.2,100,0.561,29.92,30.05,29.78,6.784,6.595,154.4,3.784,9.21,0,10.61,-0.001142056,-0.001263652,2.5E-07
"2019-02-03 22:10:00",47610,"CKVY",12.82,29.82,29.87,29.95,29.7,100.1,100.2,100.1,0.56,29.9,29.99,29.73,6.967,6.865,156.6,7.304,8.77,0,10.62,-0.001142056,-0.001263652,2.5E-07
"2019-02-03 22:15:00",47611,"CKVY",12.82,29.76,29.79,29.88,29.64,100.1,100.2,100.1,0.558,29.82,29.93,29.66,6.918,6.972,160.2,5.345,8.55,0,10.61,-0.001115458,-0.001228494,2.5E-07
"2019-02-03 22:20:00",47612,"CKVY",12.82,29.7,29.73,29.88,29.57,100.2,100.2,100,0.557,29.77,29.91,29.59,6.703,6.781,155.1,4.473,8.11,0,10.61,-0.001115458,-0.001228494,2.5E-07
"2019-02-03 22:25:00",47613,"CKVY",12.82,29.82,29.75,29.88,29.63,100.2,100.2,100,0.56,29.79,29.93,29.65,6.806,6.777,156.3,4.181,8.77,0,10.61,-0.001115458,-0.001228494,2.5E-07
"2019-02-03 22:30:00",47614,"CKVY",12.82,29.88,29.85,30.01,29.7,100.1,100.2,100.1,0.561,29.88,30.05,29.72,6.597,6.713,158.3,5.115,7.234,0,10.62,-0.001117947,-0.001232195,2.5E-07
"2019-02-03 22:35:00",47615,"CKVY",12.82,30.01,29.92,30.01,29.7,100.2,100.2,100,0.564,29.96,30.05,29.73,6.224,6.429,146.7,6.695,7.014,0,10.62,-0.001117947,-0.001232195,2.5E-07
"2019-02-03 22:40:00",47616,"CKVY",12.81,30.01,29.98,30.13,29.88,100.1,100.2,100.1,0.564,30.02,30.17,29.9,5.724,5.939,144,3.615,6.576,0,10.62,-0.001117947,-0.001232195,2.5E-07
"2019-02-03 22:45:00",47617,"CKVY",12.81,30.07,30.03,30.13,29.95,100.2,100.2,100.1,0.566,30.06,30.18,29.96,5.47,5.578,138,3.855,6.357,0,10.62,-0.001205837,-0.001350021,2.5E-07
"2019-02-03 22:50:00",47618,"CKVY",12.81,30.01,30.02,30.13,29.88,100.2,100.2,100,0.564,30.05,30.18,29.9,5.378,5.43,131.9,3.771,6.357,0,10.62,-0.001205837,-0.001350021,2.5E-07
"2019-02-03 22:55:00",47619,"CKVY",12.81,29.95,30,30.07,29.88,100.1,100.2,100.1,0.562,30.03,30.12,29.91,5.218,5.298,122.3,4.827,6.138,0,10.61,-0.001205837,-0.001350021,2.5E-07
"2019-02-03 23:00:00",47620,"CKVY",12.81,29.95,29.99,30.13,29.88,100.2,100.2,100.1,0.563,30.02,30.18,29.9,5.216,5.241,125.1,5.92,6.357,0,10.62,-0.001286184,-0.001462031,2.5E-07
"2019-02-03 23:05:00",47621,"CKVY",12.8,29.76,29.89,30.07,29.76,100.1,100.2,100.1,0.558,29.92,30.09,29.78,4.988,5.114,123.2,6.936,5.918,0,10.62,-0.001286184,-0.001462031,2.5E-07
"2019-02-03 23:10:00",47622,"CKVY",12.8,29.58,29.8,30.01,29.51,100.1,100.2,100.1,0.554,29.84,30.05,29.54,5.085,5.067,121.4,3.959,6.357,0,10.62,-0.001286184,-0.001462031,2.5E-07
"2019-02-03 23:15:00",47623,"CKVY",12.81,29.14,29.27,29.58,29.02,100.2,100.2,100.1,0.545,29.3,29.62,29.05,4.951,4.985,119.8,2.618,5.699,0,10.62,-0.001308598,-0.001496583,2.5E-07
"2019-02-03 23:20:00",47624,"CKVY",12.8,29.14,29.15,29.27,28.96,100.1,100.2,100.1,0.544,29.18,29.31,28.98,5.14,5.016,115.5,3.308,6.357,0,10.62,-0.001308598,-0.001496583,2.5E-07
"2019-02-03 23:25:00",47625,"CKVY",12.79,29.33,29.21,29.39,29.02,100.2,100.2,100.1,0.549,29.24,29.43,29.05,5.223,5.125,118.7,3.603,7.453,0,10.61,-0.001308598,-0.001496583,2.5E-07
"2019-02-03 23:30:00",47626,"CKVY",12.8,29.33,29.41,29.58,29.27,100.1,100.2,100.1,0.549,29.44,29.61,29.29,5.518,5.381,118.2,4.076,6.795,0,10.61,-0.001278355,-0.001456323,2.5E-07
"2019-02-03 23:35:00",47627,"CKVY",12.8,29.02,29.24,29.39,29.02,100.1,100.2,100,0.542,29.27,29.43,29.05,5.668,5.649,118.9,3.798,7.234,0,10.61,-0.001278355,-0.001456323,2.5E-07
"2019-02-03 23:40:00",47628,"CKVY",12.8,28.28,28.74,29.08,28.28,100.1,100.2,100.1,0.526,28.77,29.13,28.3,5.434,5.569,117.3,2.772,5.699,0,10.62,-0.001278355,-0.001456323,2.5E-07
"2019-02-03 23:45:00",47629,"CKVY",12.8,28.09,28.12,28.4,27.91,100.1,100.2,100.1,0.522,28.15,28.44,27.93,5.35,5.384,125.3,3.704,5.918,0,10.61,-0.001213514,-0.001368772,2.5E-07
"2019-02-03 23:50:00",47630,"CKVY",12.79,27.66,27.98,28.4,27.53,100.1,100.2,100.1,0.512,28.01,28.44,27.56,4.984,5.177,133.5,2.768,6.138,0,10.61,-0.001213514,-0.001368772,2.5E-07
"2019-02-03 23:55:00",47631,"CKVY",12.79,26.73,27.22,27.72,26.73,100.1,100.2,100.1,0.493,27.25,27.76,26.76,4.513,4.775,153.3,5.552,4.822,0,10.61,-0.001213514,-0.001368772,2.5E-07
"2019-02-04 00:00:00",47632,"CKVY",12.79,26.79,26.82,27.04,26.61,100.2,100.2,100.1,0.495,26.85,27.07,26.63,3.781,4.179,182.6,7.534,4.165,0,10.61,-0.001269991,-0.001459099,2.5E-07
"2019-02-04 00:05:00",47633,"CKVY",12.78,26.86,26.8,26.92,26.67,100.2,100.2,100,0.496,26.83,26.96,26.68,3.108,3.424,194.6,7.285,3.288,0,10.61,-0.001269991,-0.001459099,2.5E-07
"2019-02-04 00:10:00",47634,"CKVY",12.78,26.79,26.84,26.92,26.67,100.2,100.2,100.1,0.495,26.86,26.96,26.68,2.683,2.857,181.1,8.77,3.069,0,10.61,-0.001269991,-0.001459099,2.5E-07
"2019-02-04 00:15:00",47635,"CKVY",12.78,26.42,26.63,26.86,26.42,100.2,100.2,100.1,0.487,26.66,26.88,26.44,2.571,2.583,162.9,4.55,3.288,0,10.61,-0.001546042,-0.001891402,2.5E-07
"2019-02-04 00:20:00",47636,"CKVY",12.78,26.3,26.32,26.49,26.18,100.1,100.2,100.1,0.484,26.35,26.52,26.19,2.814,2.666,153.2,2.865,3.726,0,10.61,-0.001546042,-0.001891402,2.5E-07
"2019-02-04 00:25:00",47637,"CKVY",12.78,26.43,26.33,26.49,26.18,100.2,100.2,100.1,0.487,26.36,26.53,26.21,3.416,3.12,145.8,2.132,5.042,0,10.61,-0.001546042,-0.001891402,2.5E-07
"2019-02-04 00:30:00",47638,"CKVY",12.78,26.55,26.55,26.68,26.37,100.2,100.2,100.1,0.49,26.58,26.72,26.39,3.778,3.603,146.9,2.328,4.603,0,10.61,-0.001495913,-0.001814474,2.5E-07
"2019-02-04 00:35:00",47639,"CKVY",12.78,26.8,26.61,26.8,26.49,100.1,100.2,100.1,0.495,26.64,26.84,26.51,3.88,3.844,147.3,3.03,4.384,0,10.61,-0.001495913,-0.001814474,2.5E-07
"2019-02-04 00:40:00",47640,"CKVY",12.78,27.79,27.26,27.85,26.68,100.2,100.2,100.1,0.515,27.29,27.89,26.7,4.1,3.996,135.3,3.674,5.918,0,10.61,-0.001495913,-0.001814474,2.5E-07
"2019-02-04 00:45:00",47641,"CKVY",12.77,29.09,28.58,29.21,27.79,100.1,100.2,100.1,0.543,28.61,29.24,27.81,5.198,4.562,125.6,4.414,9.43,0,10.61,-0.001361021,-0.001592173,2.5E-07
"2019-02-04 00:50:00",47642,"CKVY",12.78,28.65,28.93,29.27,28.53,100.1,100.2,100.1,0.534,28.97,29.3,28.56,6.931,6.083,124.3,4.297,10.3,0,10.61,-0.001361021,-0.001592173,2.5E-07
"2019-02-04 00:55:00",47643,"CKVY",12.78,28.53,28.69,28.84,28.47,99,100.2,98.9,0.525,28.57,28.82,28.22,8.15,7.57,120.2,4.827,10.52,0,10.61,-0.001361021,-0.001592173,2.5E-07
"2019-02-04 01:00:00",47644,"CKVY",12.77,28.16,28.29,28.59,28.04,98.5,99,98,0.514,27.91,28.34,27.59,8.3,8.31,120.3,3.779,9.43,0,10.61,-0.0009421827,-0.001016305,2.5E-07
"2019-02-04 01:05:00",47645,"CKVY",12.76,27.42,27.82,28.22,27.41,98.8,98.9,98.2,0.501,27.47,27.82,27.12,7.811,8.01,115.2,3.726,8.55,0,10.61,-0.0009421827,-0.001016305,2.5E-07
"2019-02-04 01:10:00",47646,"CKVY",12.77,27.29,27.45,27.66,27.17,99.8,99.8,98.6,0.503,27.25,27.54,26.84,7.484,7.693,120.4,4.229,8.99,0,10.61,-0.0009421827,-0.001016305,2.5E-07
"2019-02-04 01:15:00",47647,"CKVY",12.77,27.17,27.39,27.6,27.11,99.3,100.1,98.8,0.498,27.3,27.58,26.84,7.079,7.323,130.1,6.55,8.55,0,10.61,-0.000852278,-0.0009083909,2.5E-07
"2019-02-04 01:20:00",47648,"CKVY",12.77,26.43,26.85,27.29,26.37,98.9,99.4,98.6,0.481,26.62,27.14,26.08,6.845,6.961,130.4,4.317,7.891,0,10.61,-0.000852278,-0.0009083909,2.5E-07
"2019-02-04 01:25:00",47649,"CKVY",12.76,25.69,26.05,26.49,25.57,98.8,99.3,98.5,0.466,25.79,26.24,25.19,6.606,6.651,127.4,4.323,8.33,0,10.61,-0.000852278,-0.0009083909,2.5E-07
"2019-02-04 01:30:00",47650,"CKVY",12.76,25.57,25.5,25.81,25.19,100.1,100.2,98.3,0.47,25.35,25.73,24.77,6.51,6.528,116.7,4.844,7.891,0,10.61,-0.0009009878,-0.0009751196,2.5E-07
"2019-02-04 01:35:00",47651,"CKVY",12.76,24.95,25.43,25.63,24.95,99,100.2,99,0.453,25.39,25.67,24.7,6.348,6.463,112.9,6.39,7.234,0,10.61,-0.0009009878,-0.0009751196,2.5E-07
"2019-02-04 01:40:00",47652,"CKVY",12.76,22.97,23.69,24.95,22.97,97.8,99,96.3,0.412,23.04,24.71,22.34,5.11,5.789,189.7,23.92,5.48,0,10.61,-0.0009009878,-0.0009751196,2.5E-07
"2019-02-04 01:45:00",47653,"CKVY",12.75,21.86,22.42,22.97,21.86,99.2,99.2,97.7,0.399,21.99,22.44,21.65,3.835,4.487,166.6,19.29,3.288,0,10.61,-0.0008977504,-0.0009852065,2.5E-07
"2019-02-04 01:50:00",47654,"CKVY",12.75,20.74,21.23,21.98,20.62,99.6,99.7,99.2,0.381,21.12,21.79,20.52,2.485,3.167,159.5,9.71,2.85,0,10.6,-0.0008977504,-0.0009852065,2.5E-07
"2019-02-04 01:55:00",47655,"CKVY",12.75,19.94,20.33,20.74,19.88,100.1,100.1,99.6,0.371,20.25,20.66,19.84,2.261,2.268,158.4,9.75,3.507,0,10.6,-0.0008977504,-0.0009852065,2.5E-07
"2019-02-04 02:00:00",47656,"CKVY",12.75,19.51,19.68,20,19.26,100.1,100.2,100.1,0.364,19.71,20.03,19.28,2.55,2.397,134.8,4.497,3.946,0,10.6,-0.001330372,-0.00163286,2.5E-07
"2019-02-04 02:05:00",47657,"CKVY",12.75,20.37,19.94,20.62,19.32,100.1,100.2,100,0.378,19.96,20.65,19.34,3.258,2.825,119.7,5.343,5.699,0,10.6,-0.001330372,-0.00163286,2.5E-07
"2019-02-04 02:10:00",47658,"CKVY",12.74,23.96,22.99,24.08,20.25,100.1,100.2,100.1,0.439,23.01,24.12,20.27,4.757,4.08,113.6,4.337,8.33,0,10.6,-0.001330372,-0.00163286,2.5E-07
"2019-02-04 02:15:00",47659,"CKVY",12.75,25.57,24.78,25.63,23.96,100.1,100.2,100.1,0.47,24.81,25.66,23.98,6.337,5.51,105.5,5.341,9.64,0,10.6,-0.001172478,-0.001358076,2.5E-07
"2019-02-04 02:20:00",47660,"CKVY",12.74,25.69,25.64,25.82,25.38,98.6,100.2,98.6,0.465,25.49,25.73,25.28,7.5,6.993,109,4.836,8.99,0,10.6,-0.001172478,-0.001358076,2.5E-07
"2019-02-04 02:25:00",47661,"CKVY",12.74,24.96,25.33,25.88,24.83,97.7,98.7,96.9,0.447,24.76,25.53,24.26,7.22,7.381,114.3,4.355,7.672,0,10.6,-0.001172478,-0.001358076,2.5E-07
"2019-02-04 02:30:00",47662,"CKVY",12.74,25.58,25.24,25.7,24.83,98.6,99.9,97.6,0.463,24.89,25.65,24.26,6.975,7.086,121.3,6.942,10.52,0,10.6,-0.0007822523,-0.0008309971,2.5E-07
"2019-02-04 02:35:00",47663,"CKVY",12.73,25.27,25.32,25.82,24.84,99.2,99.2,96.9,0.46,24.75,25.56,24.15,6.715,6.822,121.8,6.109,9.43,0,10.61,-0.0007822523,-0.0008309971,2.5E-07
"2019-02-04 02:40:00",47664,"CKVY",12.73,25.7,25.73,26.01,25.21,98,99.9,97.6,0.462,25.37,25.78,25.02,6.997,6.856,137.5,5.716,9.43,0,10.61,-0.0007822523,-0.0008309971,2.5E-07
"2019-02-04 02:45:00",47665,"CKVY",12.73,25.39,25.21,25.76,24.34,99.4,100.2,95.2,0.463,24.62,25.62,23.26,5.945,6.527,210.9,74.11,6.576,0,10.61,-0.0007609773,-0.0008071525,2.5E-07
"2019-02-04 02:50:00",47666,"CKVY",12.72,25.7,25.49,26.2,25.02,99.5,100.2,98.7,0.469,25.37,26.23,24.71,4.857,5.438,186.3,35.04,6.795,0,10.61,-0.0007609773,-0.0008071525,2.5E-07
"2019-02-04 02:55:00",47667,"CKVY",12.73,26.57,25.83,26.57,25.33,99.7,100.2,96.8,0.488,25.51,26.6,24.7,4.108,4.293,129.1,29.27,10.74,0,10.61,-0.0007609773,-0.0008071525,2.5E-07
"2019-02-04 03:00:00",47668,"CKVY",12.73,27.19,27.32,27.81,26.57,95.4,100.2,93.6,0.479,26.51,27.25,25.36,5.101,4.548,101.3,9.47,10.3,0,10.61,-0.001056534,-0.001189461,2.5E-07
"2019-02-04 03:05:00",47669,"CKVY",12.71,28.05,27.47,28.18,26.75,94.7,97.1,94.1,0.492,26.36,27.36,25.44,6.983,6.016,99.8,6.939,15.78,0,10.61,-0.001056534,-0.001189461,2.5E-07
"2019-02-04 03:10:00",47670,"CKVY",12.72,28.55,28.05,28.55,27.74,93.5,95,92.6,0.496,26.5,27.15,25.93,7.94,7.578,108.5,11.22,13.81,0,10.61,-0.001056534,-0.001189461,2.5E-07
"2019-02-04 03:15:00",47671,"CKVY",12.72,27.68,27.88,28.55,27.62,93.3,94.9,91.5,0.478,26.15,26.9,25.69,7.822,8.02,100.2,10.06,9.21,0,10.62,-0.0003440642,-0.000298849,2.5E-07
"2019-02-04 03:20:00",47672,"CKVY",12.72,27.13,27.5,27.93,27.13,93,94.7,92,0.466,25.78,26.59,25.18,7.181,7.424,102.2,6.461,9.86,0,10.62,-0.0003440642,-0.000298849,2.5E-07
"2019-02-04 03:25:00",47673,"CKVY",12.72,26.2,27.16,27.56,26.2,90.8,94.7,90.8,0.437,25.47,26.22,23.88,6.993,7.155,105.1,9.23,8.77,0,10.62,-0.0003440642,-0.000298849,2.5E-07
"2019-02-04 03:30:00",47674,"CKVY",12.72,26.57,26.26,26.82,25.58,95,96.9,90.5,0.465,24.78,25.95,23.56,6.808,6.845,115.4,9.8,8.33,0,10.62,-0.0002692659,-0.0002110513,2.5E-07
"2019-02-04 03:35:00",47675,"CKVY",12.71,26.2,25.84,26.57,25.27,95.5,96.2,92.4,0.46,24.33,25.3,23.61,6.53,6.733,113.5,7.075,8.55,0,10.61,-0.0002692659,-0.0002110513,2.5E-07
"2019-02-04 03:40:00",47676,"CKVY",12.71,24.53,25.45,26.38,24.53,93.4,95.5,91.6,0.42,23.83,25.18,22.83,6.306,6.424,115.7,6.724,8.55,0,10.61,-0.0002692659,-0.0002110513,2.5E-07
"2019-02-04 03:45:00",47677,"CKVY",12.71,24.34,24.36,24.71,24.03,95.6,97.2,93.4,0.426,23.23,23.99,22.55,6.203,6.197,113.4,5.043,6.795,0,10.61,-0.0004214118,-0.0003966833,2.5E-07
"2019-02-04 03:50:00",47678,"CKVY",12.71,23.41,24.03,24.34,23.41,95.7,96.8,94.9,0.411,23.03,23.55,22.22,6.265,6.238,111.6,6.643,7.234,0,10.61,-0.0004214118,-0.0003966833,2.5E-07
"2019-02-04 03:55:00",47679,"CKVY",12.71,24.34,24.07,24.65,23.41,97.5,99.3,95.8,0.435,23.56,24.46,22.39,6.38,6.293,103.5,2.942,7.453,0,10.61,-0.0004214118,-0.0003966833,2.5E-07
"2019-02-04 04:00:00",47680,"CKVY",12.71,23.66,24.26,24.78,23.66,96.8,98.3,95.9,0.419,23.54,24.36,22.82,5.973,6.248,103.7,3.703,6.357,0,10.61,-0.0006854839,-0.0007203498,2.5E-07
"2019-02-04 04:05:00",47681,"CKVY",12.71,23.48,23.58,23.85,23.29,99.4,99.5,96.8,0.427,23.2,23.59,22.71,5.101,5.546,92.8,7.751,5.042,0,10.61,-0.0006854839,-0.0007203498,2.5E-07
"2019-02-04 04:10:00",47682,"CKVY",12.7,23.6,23.78,23.97,23.48,98.4,100,98.4,0.425,23.68,23.94,23.21,4.155,4.627,89.7,6.366,4.603,0,10.61,-0.0006854839,-0.0007203498,2.5E-07
"2019-02-04 04:15:00",47683,"CKVY",12.7,22.05,22.92,23.66,21.99,95.5,98.4,95.4,0.387,22.25,23.26,20.89,4.114,4.117,103.9,2.799,5.48,0,10.61,-0.0009836346,-0.001103264,2.5E-07
"2019-02-04 04:20:00",47684,"CKVY",12.69,24.65,22.56,24.65,21.25,100.1,100.2,94.5,0.452,22.08,24.67,19.95,4.423,4.189,118.5,13.63,7.453,0,10.61,-0.0009836346,-0.001103264,2.5E-07
"2019-02-04 04:25:00",47685,"CKVY",12.69,25.45,25.46,25.76,24.65,95.2,100.2,95.2,0.445,24.9,25.61,24.23,4.745,4.617,143,14.86,6.138,0,10.61,-0.0009836346,-0.001103264,2.5E-07
"2019-02-04 04:30:00",47686,"CKVY",12.69,23.23,23.95,25.45,23.04,94.1,95.2,91.3,0.401,22.11,24.27,21.26,3.9,4.326,184.8,24.9,3.726,0,10.61,-0.0008760816,-0.0009712352,2.5E-07
"2019-02-04 04:35:00",47687,"CKVY",12.69,23.72,23.43,23.78,23.1,99.6,99.6,94.2,0.433,22.76,23.67,21.7,2.963,3.5,148,12.44,2.63,0,10.61,-0.0008760816,-0.0009712352,2.5E-07
"2019-02-04 04:40:00",47688,"CKVY",12.69,23.85,23.59,23.91,23.29,100.1,100.2,98.9,0.437,23.47,23.93,23.04,2.099,2.463,139.3,14.18,3.288,0,10.61,-0.0008760816,-0.0009712352,2.5E-07
"2019-02-04 04:45:00",47689,"CKVY",12.69,24.41,24.15,24.59,23.72,99.4,100.2,99.4,0.445,24.14,24.56,23.59,2.681,2.326,115.9,9.34,4.822,0,10.61,-0.001383563,-0.001688305,2.5E-07
"2019-02-04 04:50:00",47690,"CKVY",12.68,24.03,24,24.53,23.6,99.4,99.4,96.8,0.438,23.56,24.37,22.85,3.157,2.912,137.5,10.04,4.822,0,10.61,-0.001383563,-0.001688305,2.5E-07
"2019-02-04 04:55:00",47691,"CKVY",12.68,25.09,24.9,25.28,23.97,98.4,100.2,98.3,0.453,24.79,25.25,23.84,4.122,3.691,118.7,6.044,6.357,0,10.61,-0.001383563,-0.001688305,2.5E-07
"2019-02-04 05:00:00",47692,"CKVY",12.67,25.21,25.16,25.28,24.97,98.4,98.7,98.2,0.455,24.77,24.93,24.57,4.234,4.222,108.8,4.978,5.48,0,10.61,-0.001233726,-0.001448989,2.5E-07
"2019-02-04 05:05:00",47693,"CKVY",12.68,25.4,25.18,25.4,25.03,98.7,98.7,98,0.46,24.77,25.09,24.56,4.508,4.346,112.6,5.537,5.918,0,10.61,-0.001233726,-0.001448989,2.5E-07
"2019-02-04 05:10:00",47694,"CKVY",12.68,25.96,25.73,26.08,25.34,97.4,98.9,97.4,0.465,25.3,25.46,25.01,4.641,4.498,113.3,7.503,7.672,0,10.61,-0.001233726,-0.001448989,2.5E-07
"2019-02-04 05:15:00",47695,"CKVY",12.67,26.58,26.29,26.64,25.9,95.7,97.5,95.7,0.469,25.47,25.69,25.27,5.248,4.973,125.2,5.743,7.453,0,10.62,-0.001018566,-0.00114495,2.5E-07
"2019-02-04 05:20:00",47696,"CKVY",12.68,26.64,26.48,26.7,26.21,95.4,95.8,94.9,0.468,25.33,25.57,25,5.396,5.268,126.5,11.05,7.014,0,10.62,-0.001018566,-0.00114495,2.5E-07
"2019-02-04 05:25:00",47697,"CKVY",12.67,26.46,26.63,26.83,26.39,94.1,95.3,93.8,0.458,25.22,25.55,24.9,5.462,5.493,129.5,5.541,6.576,0,10.62,-0.001018566,-0.00114495,2.5E-07
"2019-02-04 05:30:00",47698,"CKVY",12.67,25.78,25.78,26.46,25.34,96.4,96.5,93.9,0.456,24.5,25.01,24.07,5.428,5.399,125.3,4.961,6.795,0,10.62,-0.0006463211,-0.0006687919,2.5E-07
"2019-02-04 05:35:00",47699,"CKVY",12.66,24.85,25.41,25.96,24.6,95.3,96.4,92.8,0.434,24.11,25.04,22.85,5.04,5.434,204.1,63.81,6.795,0,10.62,-0.0006463211,-0.0006687919,2.5E-07
"2019-02-04 05:40:00",47700,"CKVY",12.66,24.78,24.71,24.97,24.47,96.9,96.9,95.3,0.44,23.69,24.03,23.42,3.648,4.339,213.9,43.19,3.726,0,10.62,-0.0006463211,-0.0006687919,2.5E-07
"2019-02-04 05:45:00",47701,"CKVY",12.65,24.97,25.34,25.71,24.72,94.2,98.9,94.2,0.431,24.6,25.31,23.54,2.963,3.3,147.7,13.38,5.699,0,10.62,-0.0008871778,-0.000982491,2.5E-07
"2019-02-04 05:50:00",47702,"CKVY",12.66,24.41,24.22,24.97,23.86,97.6,97.6,92.5,0.436,22.96,23.88,22.23,3.981,3.297,158,3.597,8.11,0,10.62,-0.0008871778,-0.000982491,2.5E-07
"2019-02-04 05:55:00",47703,"CKVY",12.66,26.02,25.25,26.02,24.47,99.1,99.5,97.6,0.474,24.97,25.8,23.89,6.072,4.982,162.9,3.982,9.43,0,10.62,-0.0008871778,-0.000982491,2.5E-07
"2019-02-04 06:00:00",47704,"CKVY",12.66,26.58,26.44,26.89,25.96,95.8,99.1,95.8,0.469,25.89,26.23,25.55,7.574,6.833,160.3,4.86,10.3,0,10.62,-0.0008952785,-0.0009846012,2.5E-07
"2019-02-04 06:05:00",47705,"CKVY",12.64,26.2,26.57,26.95,26.2,93.8,96,93.8,0.452,25.23,25.88,24.65,8.06,7.947,157.4,4.454,11.62,0,10.62,-0.0008952785,-0.0009846012,2.5E-07
"2019-02-04 06:10:00",47706,"CKVY",12.65,25.9,25.93,26.26,25.71,94.6,95.2,93.3,0.45,24.46,24.87,24.1,7.83,7.941,161.7,5.448,9.21,0,10.62,-0.0008952785,-0.0009846012,2.5E-07
"2019-02-04 06:15:00",47707,"CKVY",12.65,25.83,25.81,26.08,25.59,94.6,95.2,94,0.449,24.49,24.88,24.09,8.05,7.921,153.5,3.838,10.96,0,10.62,-0.0002820249,-0.0002334679,2.5E-07
"2019-02-04 06:20:00",47708,"CKVY",12.65,26.45,26.19,26.51,25.83,95.8,95.8,94.6,0.466,25.02,25.47,24.57,8.23,8.07,158.3,4.338,10.3,0,10.62,-0.0002820249,-0.0002334679,2.5E-07
"2019-02-04 06:25:00",47709,"CKVY",12.64,26.33,26.54,26.82,26.21,94.7,95.9,94.1,0.459,25.28,25.77,24.86,8.87,8.63,154.8,4.137,11.84,0,10.62,-0.0002820249,-0.0002334679,2.5E-07
"2019-02-04 06:30:00",47710,"CKVY",12.63,26.39,26.24,26.45,26.02,95.5,95.9,94.6,0.464,25.08,25.42,24.78,8.97,8.91,149.8,3.912,11.18,0,10.62,-0.0003053892,-0.0002632373,2.5E-07
"2019-02-04 06:35:00",47711,"CKVY",12.63,26.14,26.25,26.45,26.08,94.7,95.5,94.7,0.455,25.03,25.33,24.78,9.25,9.11,146.8,3.292,10.96,0,10.62,-0.0003053892,-0.0002632373,2.5E-07
"2019-02-04 06:40:00",47712,"CKVY",12.63,25.77,25.93,26.2,25.71,94.7,95.2,94.3,0.448,24.63,24.89,24.39,9.31,9.26,150.7,3.593,10.3,0,10.62,-0.0003053892,-0.0002632373,2.5E-07
"2019-02-04 06:45:00",47713,"CKVY",12.63,25.46,25.51,25.83,25.33,95.4,95.4,94.5,0.446,24.27,24.53,24.07,9.16,9.26,153,3.448,10.3,0,10.62,-0.0002173134,-0.0001642833,2.5E-07
"2019-02-04 06:50:00",47714,"CKVY",12.63,25.21,25.31,25.46,25.09,95.3,95.7,95,0.441,24.16,24.39,23.92,9,9.07,156.7,3.954,10.52,0,10.62,-0.0002173134,-0.0001642833,2.5E-07
"2019-02-04 06:55:00",47715,"CKVY",12.63,25.33,25.27,25.39,25.09,95.7,95.8,95.2,0.445,24.19,24.33,23.93,9.13,9.04,155.4,3.683,11.62,0,10.62,-0.0002173134,-0.0001642833,2.5E-07
"2019-02-04 07:00:00",47716,"CKVY",12.62,26.82,25.97,26.82,25.21,96,96.4,95.5,0.474,24.97,25.83,24.15,9.67,9.35,156.8,5.539,14.03,0,10.62,-0.0002983299,-0.0002594757,2.5E-07
"2019-02-04 07:05:00",47717,"CKVY",12.61,26.82,26.95,27.13,26.76,95.2,96,94.5,0.471,25.7,25.94,25.5,10.18,9.95,158.2,4.248,12.71,0,10.62,-0.0002983299,-0.0002594757,2.5E-07
"2019-02-04 07:10:00",47718,"CKVY",12.62,27.06,26.9,27.13,26.69,96,96.2,95.2,0.479,25.88,26.16,25.54,10.58,10.4,159.4,4.874,13.59,0,10.62,-0.0002983299,-0.0002594757,2.5E-07
"2019-02-04 07:15:00",47719,"CKVY",12.62,27.31,27.29,27.5,27,95.6,96.1,95.1,0.482,26.23,26.51,25.98,10.69,10.69,161.5,4.602,13.15,0.00198844,10.62,-0.0002109093,-0.0001591127,2.5E-07
"2019-02-04 07:20:00",47720,"CKVY",12.62,27.68,27.56,27.68,27.31,96,96,95.3,0.492,26.48,26.68,26.23,10.7,10.7,162.6,4.968,12.93,0.05969374,10.62,-0.0002109093,-0.0001591127,2.5E-07
"2019-02-04 07:25:00",47721,"CKVY",12.61,28.3,27.96,28.36,27.62,98.2,98.2,95.9,0.516,27.22,27.88,26.61,10.78,10.73,164.5,5.1,14.69,0.2221491,10.62,-0.0002109093,-0.0001591127,2.5E-07
"2019-02-04 07:30:00",47722,"CKVY",12.6,29.04,28.69,29.1,28.3,100.1,100.2,98.1,0.542,28.52,29.14,27.84,11.2,10.96,165.6,6.411,16.66,0.5326739,10.63,-0.0004104729,-0.0003894226,0.00160494
"2019-02-04 07:35:00",47723,"CKVY",12.61,29.91,29.42,29.97,28.98,100.1,100.2,100.1,0.562,29.44,29.99,29,11.66,11.37,173.6,7.057,16.44,0.9980557,10.63,-0.0004104729,-0.0003894226,0.00160494
"2019-02-04 07:40:00",47724,"CKVY",12.6,30.22,30.06,30.34,29.79,100.2,100.2,100.1,0.569,30.09,30.36,29.81,12.36,11.98,175.9,6.58,18.41,1.643742,10.63,-0.0004104729,-0.0003894226,0.00160494
"2019-02-04 07:45:00",47725,"CKVY",12.61,30.22,30.25,30.4,30.16,100.2,100.2,100.1,0.569,30.28,30.44,30.18,12.76,12.62,179.8,7.217,18.19,2.560474,10.63,-0.0007189017,-0.0007444362,0.007992086
"2019-02-04 07:50:00",47726,"CKVY",12.6,30.16,30.21,30.34,30.03,100.1,100.2,100.1,0.568,30.24,30.37,30.05,12.67,12.81,183.4,7.942,16.44,3.787499,10.63,-0.0007189017,-0.0007444362,0.007992086
"2019-02-04 07:55:00",47727,"CKVY",12.6,30.53,30.27,30.53,30.1,100.1,100.2,100.1,0.576,30.3,30.57,30.12,12.23,12.5,181.5,7.837,16.66,5.508629,10.63,-0.0007189017,-0.0007444362,0.007992086
"2019-02-04 08:00:00",47728,"CKVY",12.6,30.28,30.4,30.59,30.28,100.2,100.2,100.1,0.571,30.43,30.63,30.3,11.63,11.89,180.9,7.941,15.34,7.403134,10.63,-0.000521973,-0.0005773552,0.01978918
"2019-02-04 08:05:00",47729,"CKVY",12.6,30.59,30.41,30.59,30.22,100.2,100.2,100.1,0.578,30.44,30.63,30.23,11.42,11.49,180,6.711,14.47,9.565427,10.63,-0.000521973,-0.0005773552,0.01978918
"2019-02-04 08:10:00",47730,"CKVY",12.6,30.47,30.45,30.53,30.28,100.2,100.2,100.1,0.575,30.48,30.57,30.3,11.24,11.34,179.5,6.673,14.69,11.78714,10.63,-0.000521973,-0.0005773552,0.01978918
"2019-02-04 08:15:00",47731,"CKVY",12.59,30.47,30.51,30.65,30.34,100.1,100.2,100.1,0.574,30.54,30.68,30.36,11.33,11.31,179.9,7.192,16.44,14.64498,10.63,0.000436157,0.000432209,0.04358176
"2019-02-04 08:20:00",47732,"CKVY",12.59,30.53,30.57,30.65,30.4,100.1,100.2,100.1,0.576,30.6,30.7,30.45,11.63,11.46,177.7,6.706,16.44,17.65187,10.63,0.000436157,0.000432209,0.04358176
"2019-02-04 08:25:00",47733,"CKVY",12.59,30.4,30.49,30.65,30.34,100.1,100.2,100.1,0.573,30.52,30.69,30.37,12.04,11.79,176.7,6.298,15.56,21.88451,10.63,0.000436157,0.000432209,0.04358176
"2019-02-04 08:30:00",47734,"CKVY",12.59,30.4,30.4,30.53,30.28,100.1,100.2,100.1,0.573,30.43,30.57,30.3,12.03,12,177.1,7.144,16.66,26.618,10.63,0.001230352,0.001267227,0.0776292
"2019-02-04 08:35:00",47735,"CKVY",12.59,30.4,30.45,30.59,30.28,100.1,100.2,100.1,0.573,30.48,30.63,30.31,12.35,12.18,178.1,6.712,16.66,33.63842,10.63,0.001230352,0.001267227,0.0776292
"2019-02-04 08:40:00",47736,"CKVY",12.59,30.77,30.56,30.77,30.4,100.2,100.2,100.1,0.582,30.59,30.81,30.42,12.64,12.53,179.7,7.1,17.76,41.18628,10.63,0.001230352,0.001267227,0.0776292
"2019-02-04 08:45:00",47737,"CKVY",12.58,30.84,30.8,30.9,30.65,100.2,100.2,100.1,0.584,30.84,30.94,30.67,13.02,12.86,180.1,7.347,16.66,48.1312,10.63,0.002137922,0.002220517,0.1147196
"2019-02-04 08:50:00",47738,"CKVY",12.58,30.77,30.81,30.9,30.71,100.2,100.2,100,0.582,30.85,30.94,30.73,13.29,13.19,177.3,7.158,19.29,51.23581,10.63,0.002137922,0.002220517,0.1147196
"2019-02-04 08:55:00",47739,"CKVY",12.58,30.77,30.8,31.02,30.65,100.1,100.2,100.1,0.582,30.83,31.05,30.66,13.48,13.38,173.1,8.21,17.97,51.78888,10.63,0.002137922,0.002220517,0.1147196
"2019-02-04 09:00:00",47740,"CKVY",12.59,30.83,30.83,31.01,30.71,100.1,100.2,100.1,0.583,30.86,31.05,30.73,13.62,13.58,178.3,6.533,19.07,54.83762,10.63,0.003051463,0.003179815,0.1526703
"2019-02-04 09:05:00",47741,"CKVY",12.57,30.89,30.88,31.01,30.64,100.1,100.2,100,0.585,30.91,31.05,30.67,13.34,13.44,177.3,6.878,17.76,67.20888,10.63,0.003051463,0.003179815,0.1526703
"2019-02-04 09:10:00",47742,"CKVY",12.58,30.76,30.85,31.01,30.64,100.1,100.2,100.1,0.582,30.88,31.05,30.66,13.05,13.15,176.8,6.711,16.88,81.40814,10.63,0.003051463,0.003179815,0.1526703
"2019-02-04 09:15:00",47743,"CKVY",12.58,31.13,30.86,31.13,30.7,100.1,100.2,100.1,0.591,30.89,31.17,30.73,13.21,13.02,176.9,6.091,20.17,91.82073,10.63,0.004576533,0.004787205,0.1904189
"2019-02-04 09:20:00",47744,"CKVY",12.58,31.44,31.24,31.51,30.95,100.1,100.2,100,0.598,31.28,31.56,30.98,13.42,13.34,177.4,6.739,19.51,96.59426,10.63,0.004576533,0.004787205,0.1904189
"2019-02-04 09:25:00",47745,"CKVY",12.58,31.51,31.45,31.57,31.32,100.1,100.2,100.1,0.6,31.48,31.61,31.34,13.44,13.49,177,7.747,17.1,103.476,10.63,0.004576533,0.004787205,0.1904189
"2019-02-04 09:30:00",47746,"CKVY",12.59,31.51,31.47,31.63,31.32,100.1,100.2,100.1,0.6,31.5,31.67,31.34,13.36,13.44,179.5,7.417,18.41,118.8809,10.63,0.006245828,0.00654268,0.2270426
"2019-02-04 09:35:00",47747,"CKVY",12.6,31.57,31.56,31.69,31.38,100.1,100.2,100,0.601,31.59,31.71,31.42,13.42,13.41,180.1,6.816,19.29,136.7605,10.63,0.006245828,0.00654268,0.2270426
"2019-02-04 09:40:00",47748,"CKVY",12.6,31.63,31.61,31.75,31.51,100.1,100.2,100.1,0.603,31.65,31.79,31.52,13.93,13.64,178.3,6.844,19.51,154.6347,10.63,0.006245828,0.00654268,0.2270426
"2019-02-04 09:45:00",47749,"CKVY",12.6,31.63,31.66,31.75,31.57,100.1,100.2,100.1,0.603,31.69,31.79,31.58,13.86,13.92,177.9,7.07,16.66,166.9799,10.63,0.00838921,0.008795994,0.2623149
"2019-02-04 09:50:00",47750,"CKVY",12.61,31.69,31.64,31.75,31.44,100.1,100.2,100,0.604,31.67,31.79,31.48,13.74,13.79,176.9,6.81,18.41,171.8813,10.64,0.00838921,0.008795994,0.2623149
"2019-02-04 09:55:00",47751,"CKVY",12.61,31.75,31.67,31.81,31.5,100.1,100.2,100.1,0.605,31.7,31.85,31.53,13.17,13.46,176.5,7.109,19.73,169.0648,10.64,0.00838921,0.008795994,0.2623149
"2019-02-04 10:00:00",47752,"CKVY",12.61,31.75,31.74,31.81,31.62,100.1,100.2,100.1,0.605,31.77,31.85,31.65,13.13,13.16,177.2,7.125,17.32,158.7542,10.64,0.00828954,0.008693095,0.2958403
"2019-02-04 10:05:00",47753,"CKVY",12.6,31.75,31.74,31.87,31.56,100.1,100.2,100,0.605,31.77,31.9,31.56,13.1,13.03,181.3,7.461,19.51,143.9101,10.64,0.00828954,0.008693095,0.2958403
"2019-02-04 10:10:00",47754,"CKVY",12.6,31.75,31.76,31.87,31.62,100.1,100.2,100.1,0.605,31.8,31.92,31.65,13.26,13.21,178.7,7.304,18.41,130.7047,10.64,0.00828954,0.008693095,0.2958403
"2019-02-04 10:15:00",47755,"CKVY",12.6,31.81,31.84,31.93,31.68,100.2,100.2,100.1,0.607,31.87,31.97,31.71,13.37,13.32,178.3,7.005,19.07,128.183,10.64,0.007873273,0.008255851,0.3272522
"2019-02-04 10:20:00",47756,"CKVY",12.61,31.87,31.87,32,31.62,100.2,100.2,100,0.609,31.9,32.04,31.64,13.08,13.31,178.3,6.619,16,139.8336,10.64,0.007873273,0.008255851,0.3272522
"2019-02-04 10:25:00",47757,"CKVY",12.62,31.93,31.93,32.06,31.81,100.1,100.2,100.1,0.61,31.97,32.1,31.83,12.42,12.67,176.3,6.897,14.91,158.9409,10.64,0.007873273,0.008255851,0.3272522
"2019-02-04 10:30:00",47758,"CKVY",12.64,31.99,31.99,32.12,31.87,100.2,100.2,100.1,0.612,32.03,32.15,31.9,11.81,12.12,174.8,7.571,16.44,175.3985,10.64,0.01059529,0.0111243,0.3562842
"2019-02-04 10:35:00",47759,"CKVY",12.7,31.99,32.01,32.12,31.87,100.2,100.2,100.1,0.612,32.05,32.17,31.9,11.35,11.55,176.6,7.047,15.56,184.8126,10.64,0.01059529,0.0111243,0.3562842
"2019-02-04 10:40:00",47760,"CKVY",12.74,32.11,32.04,32.18,31.87,100.1,100.2,100.1,0.614,32.08,32.21,31.89,11.25,11.36,178.1,7.003,14.69,188.2011,10.64,0.01059529,0.0111243,0.3562842
"2019-02-04 10:45:00",47761,"CKVY",12.79,32.24,32.18,32.3,31.99,100.1,100.2,100.1,0.617,32.21,32.34,32.02,11.41,11.31,181.6,7.657,16.44,190.6577,10.64,0.01187208,0.01248088,0.3827614
"2019-02-04 10:50:00",47762,"CKVY",12.81,32.36,32.28,32.36,32.11,100.1,100.2,100.1,0.62,32.31,32.41,32.12,11.94,11.75,180.3,8.08,17.32,193.2431,10.64,0.01187208,0.01248088,0.3827614
"2019-02-04 10:55:00",47763,"CKVY",12.86,32.48,32.41,32.54,32.24,100.1,100.2,100.1,0.624,32.45,32.59,32.26,12.1,11.99,178.7,9.05,15.78,196.3053,10.64,0.01187208,0.01248088,0.3827614
"2019-02-04 11:00:00",47764,"CKVY",12.93,32.54,32.46,32.61,32.3,100.2,100.2,100.1,0.625,32.5,32.64,32.33,11.83,11.97,182.9,7.844,14.91,204.5499,10.64,0.01302591,0.01369339,0.406402
"2019-02-04 11:05:00",47765,"CKVY",13.02,32.6,32.55,32.73,32.36,100.1,100.2,100.1,0.627,32.59,32.78,32.38,11.58,11.64,180.5,6.685,16.66,220.9135,10.64,0.01302591,0.01369339,0.406402
"2019-02-04 11:10:00",47766,"CKVY",13.15,32.91,32.79,32.98,32.54,100.1,100.2,100,0.634,32.82,33.02,32.58,11.56,11.59,179.4,7.141,14.69,246.8993,10.64,0.01302591,0.01369339,0.406402
"2019-02-04 11:15:00",47767,"CKVY",13.29,32.97,32.95,33.04,32.79,100.2,100.2,100,0.636,32.98,33.08,32.82,11.99,11.77,178.2,6.84,16.66,278.4489,10.64,0.01760138,0.01851784,0.427101
"2019-02-04 11:20:00",47768,"CKVY",13.38,32.85,32.9,33.04,32.72,100.1,100.2,100,0.633,32.93,33.06,32.75,11.84,11.87,180.7,7.294,14.91,293.498,10.64,0.01760138,0.01851784,0.427101
"2019-02-04 11:25:00",47769,"CKVY",13.48,32.9,32.9,33.03,32.78,100.1,100.2,100,0.634,32.94,33.06,32.81,12.2,12.03,178.8,7.76,17.97,290.0692,10.64,0.01760138,0.01851784,0.427101
"2019-02-04 11:30:00",47770,"CKVY",13.57,33.15,32.98,33.21,32.84,100.1,100.2,100,0.64,33.01,33.25,32.87,12.24,12.13,178.8,7.984,17.97,276.9041,10.64,0.01672804,0.01759573,0.444936
"2019-02-04 11:35:00",47771,"CKVY",13.62,33.03,33.1,33.34,32.9,100.2,100.2,100.1,0.638,33.14,33.37,32.93,12.24,12.17,179.3,9.69,16.66,270.322,10.64,0.01672804,0.01759573,0.444936
"2019-02-04 11:40:00",47772,"CKVY",14.01,33.09,33.03,33.21,32.84,100.1,100.2,100.1,0.639,33.07,33.26,32.88,11.96,12.12,178.5,6.754,17.1,267.2013,10.64,0.01672804,0.01759573,0.444936
"2019-02-04 11:45:00",47773,"CKVY",13.93,33.21,33.15,33.27,32.96,100.1,100.2,100.1,0.642,33.19,33.32,32.99,11.77,11.92,176.2,6.44,16.88,265.8738,10.64,0.01665094,0.01751388,0.4596567
"2019-02-04 11:50:00",47774,"CKVY",13.85,33.21,33.19,33.34,33.09,100.1,100.2,100.1,0.642,33.22,33.36,33.11,11.91,12,176.4,6.902,16.22,272.7585,10.64,0.01665094,0.01751388,0.4596567
"2019-02-04 11:55:00",47775,"CKVY",13.79,33.09,33.16,33.34,32.96,100.2,100.2,100.1,0.639,33.19,33.37,32.99,12.11,12,177.2,6.062,16.44,293.0603,10.64,0.01665094,0.01751388,0.4596567
"2019-02-04 12:00:00",47776,"CKVY",13.76,33.21,33.07,33.21,32.9,100.1,100.2,100.1,0.642,33.1,33.26,32.94,11.9,11.96,177.1,8.65,16.22,310.2037,10.65,0.01961768,0.02064041,0.4712776
"2019-02-04 12:05:00",47777,"CKVY",13.73,32.96,33.03,33.21,32.84,100.2,100.2,100.1,0.636,33.06,33.25,32.88,12.15,11.98,178.7,8.45,19.07,322.9712,10.65,0.01961768,0.02064041,0.4712776
"2019-02-04 12:10:00",47778,"CKVY",13.72,33.21,33.11,33.27,32.9,100.1,100.2,100.1,0.642,33.14,33.31,32.92,12.17,12.15,182.3,7.818,17.32,331.7537,10.65,0.01961768,0.02064041,0.4712776
"2019-02-04 12:15:00",47779,"CKVY",13.72,33.45,33.33,33.45,33.09,100.1,100.2,100.1,0.648,33.36,33.49,33.12,12.09,12.27,184.5,9.02,15.78,346.3102,10.65,0.02164135,0.02277043,0.4796619
"2019-02-04 12:20:00",47780,"CKVY",13.71,33.45,33.47,33.63,33.26,99.1,100.2,99.1,0.642,33.43,33.62,33.21,11.88,12.03,183.1,7.045,19.07,362.6645,10.65,0.02164135,0.02277043,0.4796619
"2019-02-04 12:25:00",47781,"CKVY",13.72,33.69,33.57,33.69,33.45,97,99.2,97,0.634,33.09,33.34,32.82,11.89,11.82,184.4,7.386,18.41,375.32,10.65,0.02164135,0.02277043,0.4796619
"2019-02-04 12:30:00",47782,"CKVY",13.72,33.76,33.69,33.82,33.57,97.3,97.4,96.9,0.638,32.94,33.16,32.78,12.36,12.07,179.7,7.775,16.88,381.2164,10.65,0.02423457,0.02595155,0.484782
"2019-02-04 12:35:00",47783,"CKVY",13.73,33.88,33.79,34,33.57,97.1,97.6,97.1,0.64,33.13,33.38,32.9,12.26,12.33,181.9,7.695,17.32,385.1507,10.65,0.02423457,0.02595155,0.484782
"2019-02-04 12:40:00",47784,"CKVY",13.73,33.94,33.92,34.06,33.82,96,97.2,96,0.634,33.09,33.24,32.84,11.93,12.16,175.9,6.152,14.91,397.0075,10.65,0.02423457,0.02595155,0.484782
"2019-02-04 12:45:00",47785,"CKVY",13.74,34.19,34.09,34.31,33.88,95.3,96.2,95.1,0.635,33,33.14,32.87,11.08,11.49,171,6.703,13.59,407.2601,10.65,0.02681296,0.02910079,0.4866067
"2019-02-04 12:50:00",47786,"CKVY",13.74,34,34.15,34.31,33.94,95.1,95.9,95.1,0.629,33,33.15,32.74,10.4,10.65,172.4,8.72,13.37,414.4008,10.65,0.02681296,0.02910079,0.4866067
"2019-02-04 12:55:00",47787,"CKVY",13.75,34.06,34.14,34.25,33.94,95.8,95.8,94.8,0.635,32.93,33.11,32.64,9.74,10.04,173.9,7.583,12.49,397.6187,10.65,0.02681296,0.02910079,0.4866067
"2019-02-04 13:00:00",47788,"CKVY",13.76,34.06,34.03,34.19,33.88,97.6,97.6,95.7,0.648,33.15,33.45,32.88,10.1,9.88,173.8,6.728,17.54,377.6065,10.65,0.02603102,0.02841849,0.4850645
"2019-02-04 13:05:00",47789,"CKVY",13.76,34.44,34.2,34.5,33.88,96.5,97.5,96.5,0.65,33.5,33.73,33.19,10.93,10.57,173,6.251,16.44,381.2899,10.65,0.02603102,0.02841849,0.4850645
"2019-02-04 13:10:00",47790,"CKVY",13.75,35.05,34.78,35.12,34.44,94,96.7,94,0.649,33.56,33.76,33.39,12.09,11.51,169.5,5.391,17.32,447.6146,10.65,0.02603102,0.02841849,0.4850645
"2019-02-04 13:15:00",47791,"CKVY",13.76,35.12,35,35.18,34.87,93.8,94.1,93.4,0.649,33.38,33.61,33.18,13.11,12.65,168,5.57,18.19,536.6577,10.65,0.03824493,0.04145736,0.4798104
"2019-02-04 13:20:00",47792,"CKVY",13.76,34.93,35.05,35.18,34.93,94.1,94.5,93.7,0.647,33.5,33.75,33.32,13.29,13.19,169.4,6.432,16,604.1127,10.65,0.03824493,0.04145736,0.4798104
"2019-02-04 13:25:00",47793,"CKVY",13.77,34.68,34.72,34.99,34.5,95.1,95.5,94.2,0.647,33.4,33.62,33.15,12.87,13.14,170,7.019,15.56,595.2993,10.65,0.03824493,0.04145736,0.4798104
"2019-02-04 13:30:00",47794,"CKVY",13.76,34.92,34.94,35.05,34.68,94.8,95.2,94,0.651,33.58,33.81,33.34,11.4,12.1,165.8,5.664,12.93,553.5649,10.65,0.03429455,0.03758001,0.4715911
"2019-02-04 13:35:00",47795,"CKVY",13.77,35.54,35.06,35.54,34.8,92.1,94.8,92,0.648,33.34,33.7,33.02,10.76,11.06,163,4.61,13.81,525.8084,10.65,0.03429455,0.03758001,0.4715911
"2019-02-04 13:40:00",47796,"CKVY",13.77,35.17,35.45,35.78,35.04,90.8,92.1,90.7,0.63,33.16,33.57,32.64,11.13,10.82,167.2,6.268,17.1,560.5652,10.65,0.03429455,0.03758001,0.4715911
"2019-02-04 13:45:00",47797,"CKVY",13.77,35.72,35.58,36.03,34.98,89.4,91.8,88.5,0.634,32.94,33.14,32.63,12.17,11.65,166.3,6.503,17.32,603.2174,10.65,0.04502438,0.0495659,0.4603758
"2019-02-04 13:50:00",47798,"CKVY",13.77,36.03,35.67,36.03,35.29,87.6,89.6,87.6,0.629,32.66,32.91,32.43,13.02,12.67,166.2,5.73,17.1,649.2974,10.65,0.04502438,0.0495659,0.4603758
"2019-02-04 13:55:00",47799,"CKVY",13.77,35.29,35.9,36.28,35.29,88.2,88.2,86.1,0.614,32.46,32.92,32.09,13.08,13.13,163.9,6.036,16.22,670.8705,10.65,0.04502438,0.0495659,0.4603758
"2019-02-04 14:00:00",47800,"CKVY",13.78,35.29,35.42,35.72,35.16,87.8,88.7,86.8,0.612,32.2,32.65,31.87,12.85,12.94,165.3,7.309,16,659.5542,10.65,0.04513514,0.05083284,0.4462121
"2019-02-04 14:05:00",47801,"CKVY",13.77,35.29,35.26,35.54,34.98,87.7,88.2,86.9,0.611,31.98,32.3,31.79,12.85,12.76,162.5,5.147,16.88,627.3094,10.65,0.04513514,0.05083284,0.4462121
"2019-02-04 14:10:00",47802,"CKVY",13.78,34.92,35.45,36.03,34.92,87,87.7,85,0.597,31.82,32.07,31.43,13.06,12.96,160.5,4.497,17.76,608.8262,10.65,0.04513514,0.05083284,0.4462121
"2019-02-04 14:15:00",47803,"CKVY",13.77,35.35,35.03,35.54,34.73,86.7,88.3,86,0.605,31.66,31.92,31.19,13.14,13.15,158.9,4.475,16.88,599.5303,10.65,0.0422483,0.04795862,0.4288492
"2019-02-04 14:20:00",47804,"CKVY",13.78,35.28,35.47,35.9,35.22,86.4,86.7,84.7,0.602,31.67,31.94,31.42,12.62,12.96,158.5,4.754,14.47,615.8481,10.65,0.0422483,0.04795862,0.4288492
"2019-02-04 14:25:00",47805,"CKVY",13.78,34.91,34.92,35.28,34.66,87.6,87.9,86.2,0.601,31.44,31.64,31.19,12.07,12.36,159.5,4.513,14.69,574.0146,10.65,0.0422483,0.04795862,0.4288492
"2019-02-04 14:30:00",47806,"CKVY",13.78,35.34,35.04,35.46,34.78,86.1,87.6,86.1,0.601,31.54,31.77,31.34,11.71,11.87,159.5,4.413,14.47,550.9873,10.64,0.03886643,0.04446073,0.4082134
"2019-02-04 14:35:00",47807,"CKVY",13.78,35.52,35.52,35.77,35.28,84.7,86.2,84.4,0.596,31.55,31.89,31.31,11.29,11.43,161.2,4.8,13.15,544.2026,10.64,0.03886643,0.04446073,0.4082134
"2019-02-04 14:40:00",47808,"CKVY",13.77,36.14,35.85,36.14,35.4,82.7,84.7,82.2,0.596,31.3,31.63,31.09,11.05,11.18,161.9,5.454,14.47,596.187,10.64,0.03886643,0.04446073,0.4082134
"2019-02-04 14:45:00",47809,"CKVY",13.78,36.14,36.24,36.45,36.08,81.8,82.7,80.8,0.59,31.15,31.47,30.76,10.49,10.79,165.9,6.013,12.71,663.7711,10.64,0.05101741,0.0579513,0.3846466
"2019-02-04 14:50:00",47810,"CKVY",13.78,35.65,36.03,36.39,35.58,82.7,82.7,81.3,0.585,31.06,31.31,30.72,10.51,10.48,158.7,4.629,12.93,674.9255,10.65,0.05101741,0.0579513,0.3846466
"2019-02-04 14:55:00",47811,"CKVY",13.78,35.71,35.55,35.77,35.4,83,83.7,82.7,0.588,30.98,31.21,30.73,10.16,10.28,157.5,4.38,13.15,640.7834,10.64,0.05101741,0.0579513,0.3846466
"2019-02-04 15:00:00",47812,"CKVY",13.78,35.28,35.58,36.14,35.15,84.4,84.5,82.1,0.588,30.95,31.41,30.75,10.16,10.11,158.6,5.039,12.28,600.0253,10.64,0.04419881,0.05071442,0.3583979
"2019-02-04 15:05:00",47813,"CKVY",13.78,35.89,35.83,36.26,35.21,81.6,84.4,81.1,0.582,30.9,31.12,30.61,10.03,10.07,156.7,5.22,13.59,570.2999,10.64,0.04419881,0.05071442,0.3583979
"2019-02-04 15:10:00",47814,"CKVY",13.78,35.28,35.63,36.2,35.15,83.4,83.5,80.8,0.581,30.72,30.99,30.49,10.19,10.17,156.9,4.796,13.37,592.5286,10.64,0.04419881,0.05071442,0.3583979
"2019-02-04 15:15:00",47815,"CKVY",13.78,35.15,35.34,35.89,35.03,83.5,83.9,82.3,0.578,30.75,31.06,30.46,10.39,10.35,153.5,5.829,13.81,577.139,10.64,0.04706644,0.05377321,0.329494
"2019-02-04 15:20:00",47816,"CKVY",13.78,34.78,35.21,35.71,34.71,85.1,85.1,82.9,0.581,30.85,31.13,30.58,10.15,10.32,155,5.945,11.4,585.5803,10.64,0.04706644,0.05377321,0.329494
"2019-02-04 15:25:00",47817,"CKVY",13.78,34.53,34.56,34.78,34.4,86.7,86.7,85.1,0.586,30.78,31.01,30.56,9.81,9.97,157.8,5.041,12.28,498.9928,10.64,0.04706644,0.05377321,0.329494
"2019-02-04 15:30:00",47818,"CKVY",13.78,34.4,34.39,34.53,34.21,86.1,86.9,85.8,0.579,30.75,30.96,30.42,9.39,9.55,161.2,5.654,11.62,425.8438,10.64,0.0264637,0.03121335,0.2981137
"2019-02-04 15:35:00",47819,"CKVY",13.79,35.88,34.82,35.88,34.34,82.1,86.3,82.1,0.586,30.78,31.19,30.57,9.07,9.27,164.9,6.085,11.62,334.2196,10.64,0.0264637,0.03121335,0.2981137
"2019-02-04 15:40:00",47820,"CKVY",13.78,36.44,36.54,36.93,35.88,79.57,82.1,78.85,0.58,30.89,31.18,30.59,8.73,8.87,160.8,6.523,11.18,397.9072,10.64,0.0264637,0.03121335,0.2981137
"2019-02-04 15:45:00",47821,"CKVY",13.79,35.63,35.98,36.5,35.51,81.7,81.8,79.44,0.577,30.58,30.82,30.29,8.53,8.65,159.3,6.711,10.74,483.2911,10.64,0.04024114,0.04644919,0.2646401
"2019-02-04 15:50:00",47822,"CKVY",13.79,35.26,35.45,35.88,34.95,82.6,82.9,81.1,0.575,30.52,30.89,30.24,8.35,8.43,158.8,5.437,10.74,512.9467,10.64,0.04024114,0.04644919,0.2646401
"2019-02-04 15:55:00",47823,"CKVY",13.78,34.39,35.1,35.75,34.33,84,84.5,81.6,0.565,30.41,30.74,30.02,8.11,8.19,154.4,5.542,10.52,450.3094,10.64,0.04024114,0.04644919,0.2646401
"2019-02-04 16:00:00",47824,"CKVY",13.79,34.15,34.16,34.45,33.96,85,85.8,84.1,0.566,30.2,30.43,29.98,7.9,7.993,150.1,6.385,10.3,359.9884,10.64,0.02530646,0.03004978,0.2294686
"2019-02-04 16:05:00",47825,"CKVY",13.79,33.77,33.93,34.21,33.65,86.2,86.4,84.6,0.566,30.01,30.28,29.8,7.919,7.885,154.1,4.602,10.3,309.8983,10.64,0.02530646,0.03004978,0.2294686
"2019-02-04 16:10:00",47826,"CKVY",13.8,33.96,33.73,34.02,33.52,85.3,87,85.3,0.564,30.1,30.31,29.89,8.02,7.986,159.9,6.239,10.52,238.6713,10.64,0.02530646,0.03004978,0.2294686
"2019-02-04 16:15:00",47827,"CKVY",13.8,34.08,34.13,34.45,33.83,84.8,86.2,84.4,0.563,30.21,30.46,29.9,7.854,7.884,159,6.902,9.43,205.4307,10.64,0.01332418,0.01678073,0.1927705
"2019-02-04 16:20:00",47828,"CKVY",13.79,34.63,34.28,34.63,34.02,85,86,84.6,0.577,30.3,30.6,30.03,7.568,7.762,153.5,4.932,8.77,214.1227,10.63,0.01332418,0.01678073,0.1927705
"2019-02-04 16:25:00",47829,"CKVY",13.8,33.83,34.16,34.63,33.71,85.8,85.9,84.1,0.564,30.15,30.54,29.86,7.35,7.48,154.6,4.851,9.43,248.0249,10.63,0.01332418,0.01678073,0.1927705
"2019-02-04 16:30:00",47830,"CKVY",13.81,33.58,33.63,33.89,33.4,86.9,87,85.7,0.566,30.02,30.23,29.84,7.322,7.393,159.7,6.386,9.86,232.2864,10.63,0.0132999,0.01670253,0.1549807
"2019-02-04 16:35:00",47831,"CKVY",13.82,33.58,33.57,33.65,33.4,87,87,85.4,0.566,29.85,30.17,29.62,7.578,7.434,169.7,7.902,10.52,180.1603,10.63,0.0132999,0.01670253,0.1549807
"2019-02-04 16:40:00",47832,"CKVY",13.85,33.65,33.64,33.77,33.52,86.5,87,85.5,0.564,29.98,30.2,29.74,7.785,7.708,170.6,6.277,11.18,125.2002,10.63,0.0132999,0.01670253,0.1549807
"2019-02-04 16:45:00",47833,"CKVY",13.81,33.47,33.61,33.71,33.47,86.4,86.8,85.7,0.56,29.96,30.18,29.71,8.29,8,170.4,6.188,10.96,116.2653,10.63,0.006398385,0.009295471,0.1169752
"2019-02-04 16:50:00",47834,"CKVY",13.38,33.41,33.51,33.65,33.28,86.4,86.4,85.7,0.559,29.81,30.02,29.57,8.72,8.4,163.5,6.92,12.93,106.9053,10.63,0.006398385,0.009295471,0.1169752
"2019-02-04 16:55:00",47835,"CKVY",13.3,33.1,33.21,33.41,33.04,86.9,87.3,86.4,0.554,29.73,29.91,29.56,9.92,9.29,164,5.448,14.25,90.10004,10.63,0.006398385,0.009295471,0.1169752
"2019-02-04 17:00:00",47836,"CKVY",13.31,33.04,33.1,33.22,32.98,87.6,87.8,86.5,0.558,29.69,29.9,29.46,10.13,10.14,174,6.302,13.59,70.27068,10.63,0.004239151,0.007222155,0.07975171
"2019-02-04 17:05:00",47837,"CKVY",13.2,32.86,33.04,33.17,32.86,88.2,88.2,86.9,0.558,29.73,29.97,29.55,9.87,10.1,169.4,6.462,10.74,60.30402,10.63,0.004239151,0.007222155,0.07975171
"2019-02-04 17:10:00",47838,"CKVY",13.12,32.68,32.76,32.92,32.55,90.2,90.5,88.2,0.566,30.04,30.31,29.72,8.39,9.12,165.1,4.432,8.99,52.26515,10.63,0.004239151,0.007222155,0.07975171
"2019-02-04 17:15:00",47839,"CKVY",13.1,32.68,32.65,32.74,32.49,90.5,90.5,89.9,0.568,30.1,30.25,29.95,7.702,7.974,168.9,5.013,9.21,39.70055,10.63,0.001717233,0.004007387,0.04533314
"2019-02-04 17:20:00",47840,"CKVY",13.07,32.49,32.56,32.68,32.43,90.4,91.9,90.2,0.563,30.24,30.5,29.89,6.878,7.222,161.7,5.371,8.55,27.31675,10.63,0.001717233,0.004007387,0.04533314
"2019-02-04 17:25:00",47841,"CKVY",13.05,32.19,32.38,32.62,32.12,91.3,91.4,90.4,0.562,30.05,30.2,29.89,6.91,6.825,163.3,5.345,9.64,19.95061,10.63,0.001717233,0.004007387,0.04533314
"2019-02-04 17:30:00",47842,"CKVY",13.02,31.69,31.95,32.31,31.63,94,94,91.3,0.567,30.09,30.25,29.84,7.429,7.105,159,4.639,10.96,15.65011,10.63,-0.0004615369,0.0009152262,0.02075358
"2019-02-04 17:35:00",47843,"CKVY",13,31.81,31.7,31.88,31.57,95.3,95.3,93.8,0.578,30.33,30.69,30.03,8.59,8.08,156.7,4.429,12.49,11.18478,10.63,-0.0004615369,0.0009152262,0.02075358
"2019-02-04 17:40:00",47844,"CKVY",12.99,31.7,31.81,31.94,31.69,94.7,95.8,94.7,0.572,30.6,30.86,30.35,9.05,8.87,154,4.636,10.96,8.156071,10.63,-0.0004615369,0.0009152262,0.02075358
"2019-02-04 17:45:00",47845,"CKVY",12.99,31.76,31.74,31.88,31.63,95.2,95.2,94.6,0.576,30.42,30.61,30.28,8.92,9.06,151.8,4.394,10.96,6.529241,10.63,-0.001273903,-0.001286255,0.008491544
"2019-02-04 17:50:00",47846,"CKVY",12.98,31.89,31.89,32.01,31.7,94.6,95.2,94,0.575,30.49,30.67,30.32,8.28,8.6,151.7,4.436,10.3,4.692952,10.63,-0.001273903,-0.001286255,0.008491544
"2019-02-04 17:55:00",47847,"CKVY",12.97,31.7,31.8,31.95,31.64,96.4,96.4,94.6,0.582,30.66,30.85,30.4,7.72,8.03,141,4.668,8.11,2.842529,10.63,-0.001273903,-0.001286255,0.008491544
"2019-02-04 18:00:00",47848,"CKVY",12.96,31.58,31.66,31.83,31.46,95.8,96.4,95.6,0.575,30.66,30.87,30.36,6.888,7.276,141.8,5.022,7.014,1.605359,10.63,-0.001569452,-0.001628222,0.001834815
"2019-02-04 18:05:00",47849,"CKVY",12.95,31.21,31.3,31.52,31.15,96.2,96.4,95.7,0.569,30.32,30.49,30.13,6.094,6.49,145.1,2.982,6.357,0.9299483,10.63,-0.001569452,-0.001628222,0.001834815
"2019-02-04 18:10:00",47850,"CKVY",12.95,30.96,31.03,31.21,30.84,97.5,97.5,96.2,0.571,30.24,30.37,30.12,5.218,5.615,149.3,4.861,5.48,0.4584693,10.63,-0.001569452,-0.001628222,0.001834815
"2019-02-04 18:15:00",47851,"CKVY",12.94,30.9,30.93,31.09,30.78,98.4,98.4,97.5,0.575,30.44,30.63,30.26,4.776,4.995,159.8,5.361,5.699,0.1675609,10.63,-0.00230701,-0.002560326,2.5E-07
"2019-02-04 18:20:00",47852,"CKVY",12.94,30.97,30.97,31.09,30.84,98.1,98.4,98.1,0.575,30.53,30.68,30.37,4.4,4.539,160.9,5.909,5.261,0.0389693,10.63,-0.00230701,-0.002560326,2.5E-07
"2019-02-04 18:25:00",47853,"CKVY",12.93,30.48,30.73,30.97,30.48,98.7,98.7,98,0.567,30.3,30.49,30.11,4.372,4.407,159.6,4.479,6.576,4.431208E-05,10.63,-0.00230701,-0.002560326,2.5E-07
"2019-02-04 18:30:00",47854,"CKVY",12.92,30.36,30.27,30.54,30.11,100.2,100.2,98.6,0.572,30.14,30.39,29.9,4.457,4.392,158.9,4.008,6.138,0,10.63,-0.002848104,-0.003301166,2.5E-07
"2019-02-04 18:35:00",47855,"CKVY",12.92,30.54,30.48,30.66,30.17,99.6,100.2,99.6,0.574,30.46,30.6,30.19,4.858,4.707,161,4.931,6.576,0,10.63,-0.002848104,-0.003301166,2.5E-07
"2019-02-04 18:40:00",47856,"CKVY",12.92,30.97,30.8,30.97,30.48,98.6,99.8,98.6,0.578,30.66,30.85,30.4,5.156,4.984,164.7,5.232,6.795,0,10.63,-0.002848104,-0.003301166,2.5E-07
"2019-02-04 18:45:00",47857,"CKVY",12.9,30.97,30.94,31.1,30.85,97.3,98.6,97.2,0.57,30.34,30.62,30.14,5.487,5.332,169.3,5.531,7.453,0,10.62,-0.002703298,-0.003086057,2.5E-07
"2019-02-04 18:50:00",47858,"CKVY",12.9,31.22,31.08,31.28,30.79,95.2,97.3,95.2,0.564,30.12,30.31,29.89,5.705,5.554,172.6,5.919,8.55,0,10.62,-0.002703298,-0.003086057,2.5E-07
"2019-02-04 18:55:00",47859,"CKVY",12.9,31.1,31.19,31.34,31.04,97.5,97.5,95,0.574,30.11,30.59,29.83,6.298,5.945,172.7,8.7,11.18,0,10.63,-0.002703298,-0.003086057,2.5E-07
"2019-02-04 19:00:00",47860,"CKVY",12.9,31.22,31.18,31.34,30.97,100.2,100.2,97.5,0.593,31.09,31.38,30.43,7.683,6.894,175.7,8.49,13.37,0,10.63,-0.002217683,-0.002438268,2.5E-07
"2019-02-04 19:05:00",47861,"CKVY",12.9,30.97,31.05,31.22,30.85,100.2,100.2,100.1,0.587,31.08,31.27,30.87,8.87,8.27,156.1,5.022,11.84,0,10.63,-0.002217683,-0.002438268,2.5E-07
"2019-02-04 19:10:00",47862,"CKVY",12.89,30.97,30.96,31.1,30.73,100.1,100.2,100.1,0.586,30.99,31.13,30.75,9.45,9.27,157.1,6.872,11.62,0,10.63,-0.002217683,-0.002438268,2.5E-07
"2019-02-04 19:15:00",47863,"CKVY",12.89,30.91,31.06,31.16,30.91,100.2,100.2,100.1,0.585,31.09,31.2,30.93,9.22,9.43,147.4,4.375,12.28,0,10.63,-0.002013517,-0.002149289,2.5E-07
"2019-02-04 19:20:00",47864,"CKVY",12.89,30.73,30.84,30.98,30.67,100.1,100.2,100,0.581,30.87,31.01,30.7,9.46,9.31,145.1,4.518,12.93,0,10.63,-0.002013517,-0.002149289,2.5E-07
"2019-02-04 19:25:00",47865,"CKVY",12.88,30.61,30.72,30.85,30.55,100.1,100.2,100.1,0.578,30.75,30.89,30.58,9.99,9.75,144.4,4.245,13.15,0,10.63,-0.002013517,-0.002149289,2.5E-07
"2019-02-04 19:30:00",47866,"CKVY",12.88,30.3,30.4,30.61,30.12,100.2,100.2,100.1,0.571,30.43,30.65,30.14,9.95,9.99,140.6,4.15,11.4,0,10.63,-0.001895149,-0.002005211,2.5E-07
"2019-02-04 19:35:00",47867,"CKVY",12.87,30,30.17,30.36,29.93,99.4,100.2,99.4,0.56,30.15,30.4,29.82,9.57,9.81,144.4,3.892,10.74,0,10.63,-0.001895149,-0.002005211,2.5E-07
"2019-02-04 19:40:00",47868,"CKVY",12.88,30.24,30.14,30.37,29.87,97.6,99.4,97.6,0.555,29.77,29.96,29.62,9.24,9.34,144.3,3.813,11.18,0,10.63,-0.001895149,-0.002005211,2.5E-07
"2019-02-04 19:45:00",47869,"CKVY",12.87,30.24,30.25,30.37,30.12,97.6,97.8,97.4,0.555,29.65,29.81,29.48,8.8,9.04,143.9,4.235,9.64,0,10.63,-0.001716987,-0.001799706,2.5E-07
"2019-02-04 19:50:00",47870,"CKVY",12.87,30.37,30.26,30.37,30.12,98,98.2,97.4,0.56,29.71,29.9,29.48,7.894,8.38,147.7,3.838,8.33,0,10.63,-0.001716987,-0.001799706,2.5E-07
"2019-02-04 19:55:00",47871,"CKVY",12.87,30.37,30.35,30.49,30.24,99.3,99.3,98,0.568,29.98,30.26,29.74,6.547,7.233,151,6.808,6.576,0,10.63,-0.001716987,-0.001799706,2.5E-07
"2019-02-04 20:00:00",47872,"CKVY",12.87,30.37,30.37,30.49,30.24,98.8,99.4,98.7,0.565,30.11,30.32,29.92,6.15,6.27,140.6,6.295,8.99,0,10.63,-0.002047729,-0.002212431,2.5E-07
"2019-02-04 20:05:00",47873,"CKVY",12.86,30.24,30.35,30.49,30.18,99.2,99.2,98.2,0.565,30.04,30.25,29.76,6.605,6.334,158.3,6.828,9.86,0,10.63,-0.002047729,-0.002212431,2.5E-07
"2019-02-04 20:10:00",47874,"CKVY",12.86,30.61,30.49,30.74,30.24,100.1,100.2,99.2,0.578,30.46,30.77,30.05,7.587,7.083,165.7,5.054,11.18,0,10.63,-0.002047729,-0.002212431,2.5E-07
"2019-02-04 20:15:00",47875,"CKVY",12.86,30.92,30.84,30.99,30.55,100.1,100.2,100,0.585,30.88,31.03,30.59,8.42,8.12,168,6.103,13.15,0,10.63,-0.002225795,-0.002429305,2.5E-07
"2019-02-04 20:20:00",47876,"CKVY",12.85,30.99,30.94,31.05,30.74,100.1,100.2,100,0.587,30.98,31.09,30.75,8.78,8.58,156.7,8.99,11.84,0,10.63,-0.002225795,-0.002429305,2.5E-07
"2019-02-04 20:25:00",47877,"CKVY",12.85,30.99,30.97,31.05,30.86,100.2,100.2,100,0.587,31,31.09,30.89,9.23,8.95,142.5,5.152,11.84,0,10.63,-0.002225795,-0.002429305,2.5E-07
"2019-02-04 20:30:00",47878,"CKVY",12.85,30.99,31.01,31.11,30.86,100.1,100.2,100,0.587,31.04,31.16,30.88,9.83,9.46,145.9,4.677,13.59,0,10.63,-0.002010029,-0.002145248,2.5E-07
"2019-02-04 20:35:00",47879,"CKVY",12.85,30.56,30.75,30.99,30.49,100.1,100.2,100,0.577,30.78,31.02,30.52,9.98,9.98,147.7,4.732,11.84,0,10.64,-0.002010029,-0.002145248,2.5E-07
"2019-02-04 20:40:00",47880,"CKVY",12.85,30.12,30.28,30.62,29.94,100.1,100.2,100,0.567,30.31,30.66,29.96,9.31,9.78,148.3,6.928,11.4,0,10.64,-0.002010029,-0.002145248,2.5E-07
"2019-02-04 20:45:00",47881,"CKVY",12.85,29.63,29.97,30.25,29.57,100.1,100.2,100,0.556,30,30.29,29.61,7.89,8.58,150.3,5.23,8.55,0,10.63,-0.001908621,-0.002023735,2.5E-07
"2019-02-04 20:50:00",47882,"CKVY",12.84,29.14,29.38,29.75,29.13,100.1,100.2,100,0.544,29.41,29.8,29.16,6.773,7.293,156.4,4.685,7.234,0,10.63,-0.001908621,-0.002023735,2.5E-07
"2019-02-04 20:55:00",47883,"CKVY",12.84,28.64,28.95,29.14,28.64,100.1,100.2,100,0.534,28.99,29.18,28.68,5.707,6.203,160,5.223,6.576,0,10.63,-0.001908621,-0.002023735,2.5E-07
"2019-02-04 21:00:00",47884,"CKVY",12.84,28.02,28.37,28.77,28.02,100.1,100.2,100.1,0.52,28.4,28.81,28.04,4.373,5.099,163.7,8.54,3.726,0,10.63,-0.002379971,-0.002644675,2.5E-07
"2019-02-04 21:05:00",47885,"CKVY",12.84,28.52,28.34,28.65,27.78,100.2,100.2,100,0.531,28.37,28.69,27.79,3.292,3.822,188.2,7.158,3.507,0,10.63,-0.002379971,-0.002644675,2.5E-07
"2019-02-04 21:10:00",47886,"CKVY",12.83,28.28,28.47,28.77,28.15,100.2,100.2,100,0.526,28.51,28.81,28.18,2.542,2.901,173.9,19.39,4.165,0,10.63,-0.002379971,-0.002644675,2.5E-07
"2019-02-04 21:15:00",47887,"CKVY",12.83,28.03,28.19,28.34,27.97,100.2,100.2,100,0.521,28.22,28.38,27.99,2.084,2.248,142.8,20.65,2.411,0,10.63,-0.00335156,-0.004105411,2.5E-07
"2019-02-04 21:20:00",47888,"CKVY",12.83,27.84,27.83,28.09,27.6,100.2,100.2,100.1,0.517,27.86,28.13,27.63,1.809,1.888,114.2,11.72,2.85,0,10.63,-0.00335156,-0.004105411,2.5E-07
"2019-02-04 21:25:00",47889,"CKVY",12.83,28.28,28.08,28.28,27.78,100.1,100.2,100.1,0.526,28.11,28.32,27.82,2.427,2.027,118.2,7.383,5.48,0,10.63,-0.00335156,-0.004105411,2.5E-07
"2019-02-04 21:30:00",47890,"CKVY",12.83,28.15,28.18,28.34,28.03,100.1,100.2,100.1,0.523,28.21,28.38,28.04,3.405,2.968,109,5.802,5.48,0,10.63,-0.003672244,-0.004662855,2.5E-07
"2019-02-04 21:35:00",47891,"CKVY",12.82,28.15,27.99,28.22,27.78,100.1,100.2,100.1,0.523,28.02,28.25,27.8,4.64,4.031,113.1,8.43,6.795,0,10.63,-0.003672244,-0.004662855,2.5E-07
"2019-02-04 21:40:00",47892,"CKVY",12.82,28.28,28.23,28.4,28.03,97.7,100.2,97.7,0.513,27.99,28.26,27.7,4.783,4.818,119.2,9.01,7.014,0,10.63,-0.003672244,-0.004662855,2.5E-07
"2019-02-04 21:45:00",47893,"CKVY",12.82,28.28,28.28,28.4,28.09,97,98.1,96.8,0.509,27.66,27.91,27.3,4.619,4.7,95.1,10.74,5.261,0,10.63,-0.00265661,-0.003059122,2.5E-07
"2019-02-04 21:50:00",47894,"CKVY",12.82,27.6,27.89,28.28,27.54,95.6,97,95.2,0.488,26.95,27.53,26.35,3.984,4.356,118.2,10.93,5.042,0,10.63,-0.00265661,-0.003059122,2.5E-07
"2019-02-04 21:55:00",47895,"CKVY",12.81,26.86,27.23,27.66,26.67,96.4,96.4,95.1,0.477,26.17,26.7,25.56,3.646,3.761,119.2,5.266,4.384,0,10.63,-0.00265661,-0.003059122,2.5E-07
"2019-02-04 22:00:00",47896,"CKVY",12.81,25.93,26.28,26.98,25.81,96.6,96.8,94.7,0.46,25.24,26.17,24.67,3.306,3.49,100,8.21,4.165,0,10.63,-0.002565196,-0.00298068,2.5E-07
"2019-02-04 22:05:00",47897,"CKVY",12.81,26.06,26.16,26.43,25.87,96.1,97.9,96.1,0.461,25.5,25.9,25.04,3.098,3.154,92.7,7.559,3.726,0,10.63,-0.002565196,-0.00298068,2.5E-07
"2019-02-04 22:10:00",47898,"CKVY",12.81,25.93,25.83,26.06,25.69,97.3,97.3,95.8,0.464,24.91,25.28,24.65,3.468,3.221,95.9,5.132,7.891,0,10.63,-0.002565196,-0.00298068,2.5E-07
"2019-02-04 22:15:00",47899,"CKVY",12.81,27.36,27.01,27.54,25.93,94.6,98.3,93.8,0.478,26.05,26.53,25.27,4.268,3.866,116.9,19.05,7.234,0,10.62,-0.002746101,-0.003254992,2.5E-07
"2019-02-04 22:20:00",47900,"CKVY",12.8,27.29,27.23,27.48,27.04,93.1,94.6,93.1,0.469,25.64,26.09,25.35,4.646,4.454,117.4,10.95,5.48,0,10.62,-0.002746101,-0.003254992,2.5E-07
"2019-02-04 22:25:00",47901,"CKVY",12.8,26.8,27.05,27.36,26.68,92.3,93.7,92.2,0.456,25.31,25.67,24.72,4.283,4.631,106,6.817,5.261,0,10.62,-0.002746101,-0.003254992,2.5E-07
"2019-02-04 22:30:00",47902,"CKVY",12.8,26.18,26.19,26.74,25.87,94.7,94.7,91.8,0.456,24.42,24.88,24.13,3.283,3.697,100.5,9.13,4.165,0,10.63,-0.00216951,-0.00244908,2.5E-07
"2019-02-04 22:35:00",47903,"CKVY",12.8,26.43,26.52,26.8,26.12,93.9,95.9,93.4,0.457,25.14,25.74,24.71,3.461,3.393,101.4,6.191,5.699,0,10.63,-0.00216951,-0.00244908,2.5E-07
"2019-02-04 22:40:00",47904,"CKVY",12.8,25.57,25.79,26.49,25.44,94,94.7,92.6,0.441,24.18,25,23.71,3.93,3.606,114.8,5.992,6.357,0,10.63,-0.00216951,-0.00244908,2.5E-07
"2019-02-04 22:45:00",47905,"CKVY",12.8,24.58,25.25,25.75,24.52,93.8,94.9,92.6,0.423,23.73,24.49,22.85,4.641,4.379,110.4,6.866,5.699,0,10.62,-0.002359088,-0.002721457,2.5E-07
"2019-02-04 22:50:00",47906,"CKVY",12.79,24.7,24.67,24.82,24.39,95.8,95.8,93.6,0.434,23.44,23.79,22.86,4.42,4.559,88.4,6.118,5.261,0,10.62,-0.002359088,-0.002721457,2.5E-07
"2019-02-04 22:55:00",47907,"CKVY",12.79,25.57,25.16,25.63,24.76,96.2,96.8,95.7,0.452,24.25,24.8,23.73,3.98,4.195,76.03,6.224,4.384,0,10.62,-0.002359088,-0.002721457,2.5E-07
"2019-02-04 23:00:00",47908,"CKVY",12.79,25.57,25.55,25.75,25.44,95,96.3,94.5,0.446,24.33,24.8,24.1,3.312,3.653,75.14,4.007,3.507,0,10.62,-0.002284052,-0.002610948,2.5E-07
"2019-02-04 23:05:00",47909,"CKVY",12.79,25.44,25.69,25.94,25.38,93.6,95.9,93.6,0.437,24.47,24.91,23.8,2.49,2.867,50.32,13.39,2.192,0,10.62,-0.002284052,-0.002610948,2.5E-07
"2019-02-04 23:10:00",47910,"CKVY",12.78,25.88,25.56,25.94,25.2,97.5,97.5,93.5,0.463,24.53,25.33,23.72,1.694,2.135,13.5,10.03,2.192,0,10.62,-0.002284052,-0.002610948,2.5E-07
"2019-02-04 23:15:00",47911,"CKVY",12.78,26.25,25.98,26.31,25.69,97.6,98.2,96.3,0.471,25.27,25.87,24.78,1.631,1.543,16.74,4.373,3.288,0,10.62,-0.003303212,-0.004171041,2.5E-07
"2019-02-04 23:20:00",47912,"CKVY",12.78,25.57,25.82,26.31,25.39,96.5,97.6,95.3,0.453,24.97,25.71,24.22,1.893,1.779,26.62,15.71,3.069,0,10.62,-0.003303212,-0.004171041,2.5E-07
"2019-02-04 23:25:00",47913,"CKVY",12.78,26.38,26.06,26.5,25.45,96.4,97.7,95.8,0.468,25.37,25.81,24.59,2.29,2.033,48.62,10.95,3.507,0,10.62,-0.003303212,-0.004171041,2.5E-07
"2019-02-04 23:30:00",47914,"CKVY",12.77,23.6,25.98,26.88,23.35,91.1,96.6,87.6,0.394,24.22,25.94,20.41,2.257,2.357,35.69,77.94,3.288,0,10.62,-0.003385557,-0.004310487,2.5E-07
"2019-02-04 23:35:00",47915,"CKVY",12.77,24.03,24.02,24.4,23.54,97.5,98.4,91.4,0.429,23.21,24,21.45,1.728,2.04,203.4,62.69,2.192,0,10.62,-0.003385557,-0.004310487,2.5E-07
"2019-02-04 23:40:00",47916,"CKVY",12.76,23.29,23.83,24.34,23.23,96.6,98.2,96.2,0.412,23.14,23.87,22.31,1.053,1.4,321.8,51.44,1.973,0,10.62,-0.003385557,-0.004310487,2.5E-07
"2019-02-04 23:45:00",47917,"CKVY",12.77,23.35,23.39,23.66,23.1,99.1,99.1,96.6,0.424,22.9,23.31,22.45,0.613,0.792,15.32,20.41,1.754,0,10.62,-0.003692275,-0.004933045,2.5E-07
"2019-02-04 23:50:00",47918,"CKVY",12.77,22.61,23.49,23.97,22.61,96.7,100.1,96.5,0.401,23.18,23.97,21.78,0.49,0.493,158.6,60.53,1.534,0,10.62,-0.003692275,-0.004933045,2.5E-07
"2019-02-04 23:55:00",47919,"CKVY",12.76,22.42,22.4,22.67,22.11,98.5,98.7,96.7,0.405,21.76,22.28,21.42,0.488,0.516,193,26.01,1.534,0,10.62,-0.003692275,-0.004933045,2.5E-07
"2019-02-05 00:00:00",47920,"CKVY",12.76,23.23,22.63,23.23,22.24,100.1,100.2,98.4,0.426,22.47,23.25,21.88,0.37,0.416,212.5,32.08,1.754,0,10.62,-0.004445361,-0.006584553,2.5E-07
"2019-02-05 00:05:00",47921,"CKVY",12.75,24.09,23.5,24.22,22.98,100.1,100.2,100.1,0.442,23.52,24.25,23,1.197,0.742,62.28,7.816,3.946,0,10.62,-0.004445361,-0.006584553,2.5E-07
"2019-02-05 00:10:00",47922,"CKVY",12.74,24.53,24.15,24.59,23.97,97.8,100.2,97.1,0.44,23.82,24.25,23.25,2.088,1.632,67.66,8.79,3.288,0,10.62,-0.004445361,-0.006584553,2.5E-07
"2019-02-05 00:15:00",47923,"CKVY",12.73,25.58,24.98,25.58,24.46,95.3,97.7,95.2,0.448,24.09,24.5,23.75,2.794,2.538,72.32,6.345,3.507,0,10.62,-0.003617578,-0.004755009,2.5E-07
"2019-02-05 00:20:00",47924,"CKVY",12.75,24.34,25.13,25.7,24.22,91,95.3,90.8,0.406,23.35,24.47,21.95,2.228,2.553,99.9,19.68,1.754,0,10.62,-0.003617578,-0.004755009,2.5E-07
"2019-02-05 00:25:00",47925,"CKVY",12.75,19.09,22.28,24.47,18.96,93.1,93.3,85.4,0.332,19.86,22.75,16.41,2.524,2.233,194.5,27.96,5.918,0,10.62,-0.003617578,-0.004755009,2.5E-07
"2019-02-05 00:30:00",47926,"CKVY",12.75,21.01,20.19,21.13,19.02,100.1,100.2,93.1,0.388,19.92,21.15,17.37,3.054,2.81,214.4,4.15,5.699,0,10.62,-0.002709754,-0.003311013,2.5E-07
"2019-02-05 00:35:00",47927,"CKVY",12.75,20.58,21.3,21.69,20.51,100.1,100.2,100.1,0.381,21.32,21.71,20.52,3.053,3.073,222,60.56,2.411,0,10.62,-0.002709754,-0.003311013,2.5E-07
"2019-02-05 00:40:00",47928,"CKVY",12.75,20.89,20.68,21.13,20.2,100.2,100.2,100.1,0.386,20.7,21.16,20.22,2.104,2.7,28.89,37.45,2.85,0,10.62,-0.002709754,-0.003311013,2.5E-07
"2019-02-05 00:45:00",47929,"CKVY",12.74,20.14,20.34,21.07,19.77,100.1,100.2,99.3,0.374,20.32,21.11,19.64,1.887,1.953,81.4,12.06,5.261,0,10.62,-0.002857721,-0.003519926,2.5E-07
"2019-02-05 00:50:00",47930,"CKVY",12.74,20.27,20.18,20.33,19.96,100.1,100.2,100.1,0.376,20.2,20.36,19.97,1.979,1.977,75.06,4.69,2.85,0,10.62,-0.002857721,-0.003519926,2.5E-07
"2019-02-05 00:55:00",47931,"CKVY",12.74,22.31,21.18,22.37,20.21,100.1,100.2,100.1,0.41,21.2,22.4,20.22,1.784,1.902,98.2,30.32,1.096,0,10.62,-0.002857721,-0.003519926,2.5E-07
"2019-02-05 01:00:00",47932,"CKVY",12.73,22.87,22.66,22.93,22.31,100.1,100.2,100.1,0.42,22.68,22.96,22.33,0.796,1.215,117.2,11.97,1.534,0,10.62,-0.003359922,-0.004382328,2.5E-07
"2019-02-05 01:05:00",47933,"CKVY",12.73,23.73,23.21,23.73,22.74,100,100.2,100,0.435,23.23,23.76,22.76,0.88,0.758,85.7,8.57,2.192,0,10.62,-0.003359922,-0.004382328,2.5E-07
"2019-02-05 01:10:00",47934,"CKVY",12.73,23.42,23.92,24.29,23.36,94.3,100,94.2,0.404,23.35,23.96,21.95,1.345,1.123,90.6,13.44,2.192,0,10.62,-0.003359922,-0.004382328,2.5E-07
"2019-02-05 01:15:00",47935,"CKVY",12.73,23.73,23.85,24.23,23.42,94.2,96.9,93.8,0.409,22.71,23.47,22.02,1.54,1.538,114.5,3.671,2.192,0,10.62,-0.003910721,-0.005361452,2.5E-07
"2019-02-05 01:20:00",47936,"CKVY",12.73,23.42,23.7,23.98,23.36,94.3,95.2,93.7,0.405,22.31,22.79,21.83,1.677,1.57,110.9,6.226,3.946,0,10.63,-0.003910721,-0.005361452,2.5E-07
"2019-02-05 01:25:00",47937,"CKVY",12.73,25.59,24.39,25.59,23.49,95.8,96.1,94.4,0.45,23.22,24.55,22.13,2.55,2.056,118.8,6.506,6.357,0,10.63,-0.003910721,-0.005361452,2.5E-07
"2019-02-05 01:30:00",47938,"CKVY",12.73,24.91,25.64,26.08,24.91,92.8,95.7,91.9,0.424,23.93,24.51,23.12,3.976,3.244,150.2,17.65,7.672,0,10.63,-0.003045352,-0.003796975,2.5E-07
"2019-02-05 01:35:00",47939,"CKVY",12.73,23.61,24.06,24.97,23.49,95.6,95.6,92.8,0.413,22.63,23.2,22.36,4.916,4.49,163.1,8.54,6.357,0,10.63,-0.003045352,-0.003796975,2.5E-07
"2019-02-05 01:40:00",47940,"CKVY",12.73,22.74,23.02,23.55,22.68,97.6,97.6,95.5,0.407,22.13,22.46,21.95,5.426,5.226,161.8,4.735,6.576,0,10.63,-0.003045352,-0.003796975,2.5E-07
"2019-02-05 01:45:00",47941,"CKVY",12.73,22.37,22.5,22.81,22.25,99.1,99.1,97.6,0.407,22,22.24,21.77,5.634,5.469,162.2,4.656,8.55,0,10.63,-0.00191826,-0.00212457,2.5E-07
"2019-02-05 01:50:00",47942,"CKVY",12.72,22.93,22.63,22.99,22.37,100.1,100.2,99,0.421,22.62,23.01,22.14,6.532,6.073,153.5,4.698,10.08,0,10.64,-0.00191826,-0.00212457,2.5E-07
"2019-02-05 01:55:00",47943,"CKVY",12.71,24.35,23.42,24.41,22.87,100.1,100.2,100.1,0.447,23.44,24.43,22.89,7.893,7.152,149.1,7.918,12.93,0,10.64,-0.00191826,-0.00212457,2.5E-07
"2019-02-05 02:00:00",47944,"CKVY",12.71,25.34,25.15,25.59,24.35,100.1,100.2,100.1,0.466,25.17,25.62,24.37,9.36,8.7,129.1,5.43,13.59,0,10.65,-0.001829247,-0.001973452,2.5E-07
"2019-02-05 02:05:00",47945,"CKVY",12.69,25.96,25.68,26.02,25.4,100.2,100.2,100.1,0.478,25.71,26.04,25.43,9.75,9.57,129.8,9.83,11.62,0,10.65,-0.001829247,-0.001973452,2.5E-07
"2019-02-05 02:10:00",47946,"CKVY",12.69,26.21,26.26,26.52,25.84,100.1,100.2,100.1,0.482,26.29,26.56,25.86,8.87,9.5,154.4,8.51,11.62,0,10.65,-0.001829247,-0.001973452,2.5E-07
"2019-02-05 02:15:00",47947,"CKVY",12.69,27.51,26.9,27.57,26.15,100,100.2,100,0.508,26.93,27.6,26.17,6.816,7.916,189.6,20.86,7.453,0,10.65,-0.00173811,-0.001840068,2.5E-07
"2019-02-05 02:20:00",47948,"CKVY",12.69,24.72,26.73,27.57,24.72,92.7,99.9,92.3,0.42,25.83,27.55,22.9,5.589,5.933,173.2,36.06,11.18,0,10.65,-0.00173811,-0.001840068,2.5E-07
"2019-02-05 02:25:00",47949,"CKVY",12.69,24.41,24.63,24.91,24.35,99.2,99.5,92.7,0.444,23.99,24.72,22.9,5.268,5.399,141.7,6.864,10.96,0,10.65,-0.00173811,-0.001840068,2.5E-07
"2019-02-05 02:30:00",47950,"CKVY",12.69,25.65,24.74,25.65,23.86,100.1,100.2,97.9,0.471,24.62,25.67,23.36,5.213,5.151,182.4,15.62,6.795,0,10.65,-0.002077251,-0.002302025,2.5E-07
"2019-02-05 02:35:00",47951,"CKVY",12.69,25.4,25.47,26.21,24.54,100.1,100.2,97.8,0.467,25.33,26.24,24.05,6.977,6.303,136.5,10.36,14.47,0,10.65,-0.002077251,-0.002302025,2.5E-07
"2019-02-05 02:40:00",47952,"CKVY",12.68,24.41,25.13,25.47,24.35,98.3,100.2,98.2,0.44,25.02,25.5,23.91,8.02,7.445,133,4.881,12.71,0,10.65,-0.002077251,-0.002302025,2.5E-07
"2019-02-05 02:45:00",47953,"CKVY",12.68,24.1,24.25,24.6,23.92,99.9,100.2,98.3,0.441,24.16,24.5,23.87,9.68,8.8,128.9,3.205,10.52,0,10.65,-0.001817864,-0.001952861,2.5E-07
"2019-02-05 02:50:00",47954,"CKVY",12.67,23.36,23.58,24.1,23.11,99,100,98.5,0.424,23.39,24.08,22.74,8.81,9.35,131.7,3.23,9.43,0,10.65,-0.001817864,-0.001952861,2.5E-07
"2019-02-05 02:55:00",47955,"CKVY",12.67,23.92,23.66,23.98,23.36,98,100,97.9,0.43,23.42,23.89,23.06,8.03,8.39,135,3.736,8.77,0,10.65,-0.001817864,-0.001952861,2.5E-07
"2019-02-05 03:00:00",47956,"CKVY",12.67,21.44,22.76,24.1,21.26,98.1,98.1,94.5,0.387,21.79,23.62,20.45,7.03,7.491,194.4,35.43,8.55,0,10.65,-0.001451238,-0.001517867,2.5E-07
"2019-02-05 03:05:00",47957,"CKVY",12.67,21.2,21.31,21.63,20.95,100.1,100.2,98.1,0.391,21.25,21.47,20.82,6.122,6.587,220.4,6.741,6.795,0,10.65,-0.001451238,-0.001517867,2.5E-07
"2019-02-05 03:10:00",47958,"CKVY",12.67,22.5,21.51,22.5,20.89,100.1,100.2,100.1,0.413,21.53,22.52,20.9,4.589,5.378,185.1,13.9,3.726,0,10.64,-0.001451238,-0.001517867,2.5E-07
"2019-02-05 03:15:00",47959,"CKVY",12.66,21.75,21.95,22.62,21.51,100.1,100.2,100.1,0.4,21.97,22.66,21.53,3.301,4.048,153.6,11.09,3.069,0,10.64,-0.002056464,-0.002296346,2.5E-07
"2019-02-05 03:20:00",47960,"CKVY",12.66,21.57,21.98,22.25,21.57,100.1,100.2,100.1,0.397,22.01,22.28,21.59,2.511,2.786,136.5,22.21,4.822,0,10.64,-0.002056464,-0.002296346,2.5E-07
"2019-02-05 03:25:00",47961,"CKVY",12.66,21.69,21.25,21.75,20.76,100.1,100.2,100.1,0.399,21.28,21.77,20.78,3.251,2.818,85.9,4.36,5.699,0,10.64,-0.002056464,-0.002296346,2.5E-07
"2019-02-05 03:30:00",47962,"CKVY",12.66,22.99,22.37,22.99,21.63,100.1,100.2,100.1,0.422,22.39,23.02,21.65,4.063,3.637,69.47,9.32,5.699,0,10.64,-0.002748025,-0.003309149,2.5E-07
"2019-02-05 03:35:00",47963,"CKVY",12.65,23.86,23.42,23.86,22.87,100.1,100.2,100.1,0.437,23.44,23.89,22.89,4.419,4.308,67.46,7.963,5.261,0,10.64,-0.002748025,-0.003309149,2.5E-07
"2019-02-05 03:40:00",47964,"CKVY",12.65,24.72,24.32,24.72,23.8,100.1,100.2,100.1,0.454,24.34,24.75,23.82,4.399,4.437,78.37,8.03,6.357,0,10.65,-0.002748025,-0.003309149,2.5E-07
"2019-02-05 03:45:00",47965,"CKVY",12.65,25.09,24.86,25.09,24.6,100.1,100.2,100.1,0.461,24.89,25.12,24.62,4.649,4.488,94.5,5.463,6.576,0,10.65,-0.002489281,-0.002865772,2.5E-07
"2019-02-05 03:50:00",47966,"CKVY",12.64,25.34,25.03,25.34,24.85,100.1,100.2,100.1,0.465,25.06,25.36,24.87,5.262,4.897,93.9,4.862,7.672,0,10.65,-0.002489281,-0.002865772,2.5E-07
"2019-02-05 03:55:00",47967,"CKVY",12.64,25.71,25.47,25.71,25.22,100.1,100.2,100.1,0.473,25.5,25.74,25.24,5.539,5.446,97.7,7.364,7.672,0,10.65,-0.002489281,-0.002865772,2.5E-07
"2019-02-05 04:00:00",47968,"CKVY",12.62,25.65,25.74,25.9,25.53,98.5,100.2,98.5,0.464,25.6,25.86,25.18,4.924,5.314,94.2,8.28,5.918,0,10.65,-0.002342875,-0.002641363,2.5E-07
"2019-02-05 04:05:00",47969,"CKVY",12.62,25.96,25.81,26.02,25.59,98.6,98.7,98.2,0.47,25.45,25.68,25.23,4.562,4.751,133,10.82,6.357,0,10.65,-0.002342875,-0.002641363,2.5E-07
"2019-02-05 04:10:00",47970,"CKVY",12.61,26.02,26.08,26.21,25.9,99.5,99.6,98.5,0.476,25.82,26.06,25.55,4.587,4.486,144.5,13.71,8.33,0,10.65,-0.002342875,-0.002641363,2.5E-07
"2019-02-05 04:15:00",47971,"CKVY",12.62,25.96,25.89,26.15,25.65,100.1,100.2,99.3,0.478,25.82,26.05,25.57,5.35,4.882,181.6,13.36,8.55,0,10.65,-0.00244662,-0.002790391,2.5E-07
"2019-02-05 04:20:00",47972,"CKVY",12.62,24.97,25.54,26.02,24.97,99,100.1,98.9,0.453,25.38,26.04,24.72,5.835,5.574,170.2,6.38,8.11,0,10.66,-0.00244662,-0.002790391,2.5E-07
"2019-02-05 04:25:00",47973,"CKVY",12.61,22.87,23.9,25.03,22.81,98.8,99.1,98.2,0.414,23.57,24.76,22.53,6.557,6.216,158.7,3.454,9.21,0,10.66,-0.00244662,-0.002790391,2.5E-07
"2019-02-05 04:30:00",47974,"CKVY",12.61,22.5,23.39,24.66,22.5,100.1,100.2,98.8,0.413,23.38,24.69,22.32,7.868,7.284,152.1,3.201,12.93,0,10.65,-0.001961864,-0.002146036,2.5E-07
"2019-02-05 04:35:00",47975,"CKVY",12.61,21.51,21.86,22.5,21.44,100.1,100.2,100.1,0.396,21.88,22.53,21.46,9,8.51,149.9,3.771,10.08,0,10.65,-0.001961864,-0.002146036,2.5E-07
"2019-02-05 04:40:00",47976,"CKVY",12.61,19.34,20.34,21.57,19.28,100.1,100.2,100.1,0.361,20.37,21.59,19.3,9.3,9.18,150.1,2.436,9.64,0,10.65,-0.001961864,-0.002146036,2.5E-07
"2019-02-05 04:45:00",47977,"CKVY",12.6,18.72,19.11,19.46,18.66,100.1,100.2,100,0.352,19.13,19.48,18.68,8.96,9.12,149.7,1.784,9.64,0,10.65,-0.001435896,-0.001507999,2.5E-07
"2019-02-05 04:50:00",47978,"CKVY",12.61,19.71,19.26,19.83,18.66,100.1,100.2,100.1,0.367,19.28,19.87,18.68,8.55,8.79,154.2,6.005,9.21,0,10.64,-0.001435896,-0.001507999,2.5E-07
"2019-02-05 04:55:00",47979,"CKVY",12.61,18.78,19.29,19.65,18.78,100.1,100.2,100.1,0.353,19.32,19.68,18.8,7.566,8.1,161,2.302,7.014,0,10.64,-0.001435896,-0.001507999,2.5E-07
"2019-02-05 05:00:00",47980,"CKVY",12.6,17.17,18.06,18.91,17.05,100.1,100.2,100.1,0.329,18.08,18.93,17.07,6.464,6.982,157.8,5.851,5.918,0,10.64,-0.001470161,-0.001559664,2.5E-07
"2019-02-05 05:05:00",47981,"CKVY",12.6,18.91,17.67,18.91,17.05,100.1,100.2,100.1,0.355,17.69,18.94,17.07,5.189,5.836,160.9,11.19,5.48,0,10.64,-0.001470161,-0.001559664,2.5E-07
"2019-02-05 05:10:00",47982,"CKVY",12.59,21.01,19.96,21.26,18.84,100.2,100.2,100,0.388,19.98,21.28,18.86,4.383,4.754,152.5,7.743,4.165,0,10.64,-0.001470161,-0.001559664,2.5E-07
"2019-02-05 05:15:00",47983,"CKVY",12.6,21.13,21.27,21.82,20.52,100.1,100.2,100.1,0.39,21.29,21.84,20.53,4.554,4.382,138.4,5.423,7.234,0,10.64,-0.002010043,-0.002257568,2.5E-07
"2019-02-05 05:20:00",47984,"CKVY",12.59,23.11,22.68,23.42,21.01,100.1,100.2,100,0.424,22.7,23.45,21.03,5.117,4.84,151,6.001,7.672,0,10.64,-0.002010043,-0.002257568,2.5E-07
"2019-02-05 05:25:00",47985,"CKVY",12.59,22.87,22.88,23.11,22.74,100.1,100.2,100.1,0.42,22.9,23.15,22.75,5.221,5.168,159.9,5.452,5.042,0,10.64,-0.002010043,-0.002257568,2.5E-07
"2019-02-05 05:30:00",47986,"CKVY",12.59,22.93,22.79,22.93,22.62,100.1,100.2,100.1,0.421,22.81,22.95,22.64,4.149,4.793,151.5,2.32,3.507,0,10.64,-0.002243722,-0.002537984,2.5E-07
"2019-02-05 05:35:00",47987,"CKVY",12.59,23,22.97,23.12,22.75,100.1,100.2,100,0.422,22.99,23.15,22.77,2.63,3.344,148,0.11,1.973,0,10.65,-0.002243722,-0.002537984,2.5E-07
"2019-02-05 05:40:00",47988,"CKVY",12.59,23.68,23.31,23.74,22.87,100.1,100.2,100,0.434,23.33,23.77,22.89,2.077,2.295,141.2,5.972,2.85,0,10.65,-0.002243722,-0.002537984,2.5E-07
"2019-02-05 05:45:00",47989,"CKVY",12.58,23.19,23.54,23.87,23.19,100.1,100.2,100.1,0.425,23.57,23.89,23.21,2.243,2.113,136.3,3.563,3.726,0,10.65,-0.003079804,-0.003810108,2.5E-07
"2019-02-05 05:50:00",47990,"CKVY",12.57,24.42,23.85,24.49,23.06,100.1,100.2,100.1,0.448,23.87,24.51,23.09,3.269,2.731,139.9,3.885,5.48,0,10.65,-0.003079804,-0.003810108,2.5E-07
"2019-02-05 05:55:00",47991,"CKVY",12.58,23.31,23.79,24.49,23.25,100.1,100.2,100.1,0.428,23.82,24.52,23.27,3.565,3.461,171.7,9.64,4.384,0,10.65,-0.003079804,-0.003810108,2.5E-07
"2019-02-05 06:00:00",47992,"CKVY",12.58,22.69,23.07,23.37,22.63,100.1,100.2,100.1,0.417,23.09,23.41,22.65,3.653,3.587,164.9,10.12,4.165,0,10.65,-0.002823436,-0.003384573,2.5E-07
"2019-02-05 06:05:00",47993,"CKVY",12.57,22.75,22.77,23,22.57,100.1,100.2,100.1,0.418,22.8,23.03,22.59,3.457,3.624,154.4,11.79,4.822,0,10.65,-0.002823436,-0.003384573,2.5E-07
"2019-02-05 06:10:00",47994,"CKVY",12.58,23.37,23.11,23.5,22.63,100.1,100.2,100.1,0.429,23.14,23.53,22.65,3.234,3.371,181.4,13.02,3.288,0,10.65,-0.002823436,-0.003384573,2.5E-07
"2019-02-05 06:15:00",47995,"CKVY",12.57,23.25,23.42,23.62,23.25,100.1,100.2,100.1,0.426,23.45,23.65,23.27,3.017,3.134,148.2,3.257,3.288,0,10.65,-0.002739895,-0.003265153,2.5E-07
"2019-02-05 06:20:00",47996,"CKVY",12.57,21.52,22.41,23.37,21.52,100.1,100.2,100.1,0.396,22.44,23.4,21.53,2.69,2.803,149.5,2.207,3.288,0,10.65,-0.002739895,-0.003265153,2.5E-07
"2019-02-05 06:25:00",47997,"CKVY",12.57,20.65,21.11,21.7,20.53,100.1,100.2,100.1,0.382,21.14,21.73,20.54,2.895,2.781,118.1,13.8,3.507,0,10.65,-0.002739895,-0.003265153,2.5E-07
"2019-02-05 06:30:00",47998,"CKVY",12.56,21.64,21.22,21.76,20.53,100.2,100.2,100.1,0.399,21.24,21.8,20.55,2.64,2.84,101.7,7.436,3.069,0,10.65,-0.002832918,-0.003453661,2.5E-07
"2019-02-05 06:35:00",47999,"CKVY",12.56,21.52,21.65,21.83,21.52,100.1,100.2,100.1,0.396,21.67,21.86,21.53,2.211,2.424,106.1,2.569,1.973,0,10.65,-0.002832918,-0.003453661,2.5E-07
"2019-02-05 06:40:00",48000,"CKVY",12.56,21.76,21.74,21.89,21.39,100.1,100.2,100.1,0.401,21.77,21.92,21.41,1.615,1.894,103.5,0.114,1.534,0,10.65,-0.002832918,-0.003453661,2.5E-07
"2019-02-05 06:45:00",48001,"CKVY",12.56,22.51,22,22.63,21.7,100.2,100.2,100.1,0.414,22.03,22.65,21.71,1.514,1.482,111.3,9.2,2.411,0,10.65,-0.003271176,-0.004198183,2.5E-07
"2019-02-05 06:50:00",48002,"CKVY",12.55,21.82,22.35,22.88,21.82,100.1,100.2,100.1,0.402,22.38,22.9,21.84,1.523,1.531,128.1,5.352,2.192,0,10.65,-0.003271176,-0.004198183,2.5E-07
"2019-02-05 06:55:00",48003,"CKVY",12.56,22.01,21.95,22.13,21.64,100.1,100.2,100.1,0.405,21.97,22.17,21.67,1.654,1.615,115,2,2.192,0,10.65,-0.003271176,-0.004198183,2.5E-07
"2019-02-05 07:00:00",48004,"CKVY",12.56,21.39,21.34,21.95,20.96,100.1,100.2,100.1,0.394,21.37,21.97,20.98,1.894,1.708,167.2,13.93,5.918,0,10.65,-0.003463881,-0.0045508,2.5E-07
"2019-02-05 07:05:00",48005,"CKVY",12.55,19.78,20.67,21.52,19.6,100.2,100.2,100.1,0.368,20.69,21.55,19.63,2.274,2.113,193.4,17.42,4.603,0,10.65,-0.003463881,-0.0045508,2.5E-07
"2019-02-05 07:10:00",48006,"CKVY",12.55,19.41,19.62,19.72,19.41,100.2,100.2,100,0.363,19.64,19.75,19.43,2.583,2.364,202.3,8.56,3.946,0,10.65,-0.003463881,-0.0045508,2.5E-07
"2019-02-05 07:15:00",48007,"CKVY",12.55,19.04,19.41,19.6,19.04,100.2,100.2,100,0.357,19.43,19.63,19.06,2.532,2.68,193.6,5.795,3.069,0.03020496,10.65,-0.002866969,-0.003564006,2.5E-07
"2019-02-05 07:20:00",48008,"CKVY",12.55,18.55,18.85,19.1,18.42,100.1,100.2,100,0.349,18.87,19.13,18.44,2.473,2.442,205.4,6.542,3.726,0.1663707,10.65,-0.002866969,-0.003564006,2.5E-07
"2019-02-05 07:25:00",48009,"CKVY",12.55,17.99,18.43,18.73,17.93,100.1,100.2,100.1,0.341,18.46,18.76,17.95,2.384,2.474,203,9.04,2.85,0.4913552,10.65,-0.002866969,-0.003564006,2.5E-07
"2019-02-05 07:30:00",48010,"CKVY",12.55,17.12,17.63,17.99,17.12,99.4,100.2,99.4,0.326,17.62,18.01,16.97,2.34,2.329,166.5,13.66,2.63,1.068105,10.64,-0.002672826,-0.003307151,0.001902423
"2019-02-05 07:35:00",48011,"CKVY",12.55,15.08,15.65,17.12,14.89,98,99.4,97.3,0.294,15.15,16.97,14.41,2.223,2.269,114.4,9.54,3.069,1.885691,10.64,-0.002672826,-0.003307151,0.001902423
"2019-02-05 07:40:00",48012,"CKVY",12.55,14.83,14.87,15.14,14.58,98.1,98.5,97.8,0.291,14.42,14.77,14.07,2.16,2.23,106.6,2.94,2.63,2.994514,10.64,-0.002672826,-0.003307151,0.001902423
"2019-02-05 07:45:00",48013,"CKVY",12.54,15.27,14.97,15.33,14.71,99.4,99.4,98,0.301,14.61,15.17,14.26,1.873,1.99,66.28,23.72,2.411,4.377139,10.64,-0.002341254,-0.002915322,0.008648696
"2019-02-05 07:50:00",48014,"CKVY",12.54,15.64,15.44,15.82,15.08,99.5,99.8,99.1,0.306,15.3,15.78,14.92,1.708,1.842,48.03,5.349,2.192,5.99369,10.64,-0.002341254,-0.002915322,0.008648696
"2019-02-05 07:55:00",48015,"CKVY",12.54,16.44,15.94,16.44,15.51,100.1,100.2,99.4,0.319,15.89,16.47,15.39,1.571,1.587,37.77,5.774,1.973,8.046124,10.64,-0.002341254,-0.002915322,0.008648696
"2019-02-05 08:00:00",48016,"CKVY",12.54,16.57,16.38,16.7,16.08,99.7,100.2,99.3,0.319,16.31,16.65,15.91,1.928,1.767,60.86,4.977,3.069,10.61154,10.64,-0.001391651,-0.001468085,0.02118023
"2019-02-05 08:05:00",48017,"CKVY",12.56,17.56,16.72,17.56,16.26,99.6,99.9,99,0.333,16.6,17.49,16.03,2.317,2.129,57.4,5.37,3.946,14.61089,10.64,-0.001391651,-0.001468085,0.02118023
"2019-02-05 08:10:00",48018,"CKVY",12.59,18.25,18.07,18.49,17.44,98.9,99.9,98.9,0.341,17.96,18.44,17.34,2.628,2.5,82.2,7.182,3.288,33.41556,10.64,-0.001391651,-0.001468085,0.02118023
"2019-02-05 08:15:00",48019,"CKVY",12.62,15.21,16.63,18.25,15.21,95.3,98.9,95.1,0.288,15.82,17.98,14.1,2.325,2.504,204.6,62.95,2.63,59.46632,10.64,-0.001364695,-0.001385375,0.04666411
"2019-02-05 08:20:00",48020,"CKVY",12.62,13.11,13.67,15.34,12.98,94.9,95.5,93.9,0.261,12.44,14.23,11.88,1.86,2.084,247.5,14.42,2.192,82.66765,10.64,-0.001364695,-0.001385375,0.04666411
"2019-02-05 08:25:00",48021,"CKVY",12.6,13.23,13.31,13.54,12.98,95.6,96.3,94.8,0.265,12.29,12.64,11.78,1.264,1.576,240.5,32.14,1.754,82.66368,10.64,-0.001364695,-0.001385375,0.04666411
"2019-02-05 08:30:00",48022,"CKVY",12.61,13.48,13.26,13.6,12.98,95.3,95.7,95,0.267,12.19,12.53,11.93,0.788,1.022,199.8,15.35,0.438,65.85021,10.64,0.0008747732,0.001063082,0.08258241
"2019-02-05 08:35:00",48023,"CKVY",12.61,13.79,13.88,14.04,13.54,95.9,96,94.9,0.272,12.83,13.06,12.46,0.258,0.507,208.2,0.059,0,62.73757,10.64,0.0008747732,0.001063082,0.08258241
"2019-02-05 08:40:00",48024,"CKVY",12.67,14.84,14.16,14.9,13.79,95.3,96.1,95.1,0.283,13.15,13.78,12.82,0.008,0.095,208.1,0.12,0,63.58751,10.64,0.0008747732,0.001063082,0.08258241
"2019-02-05 08:45:00",48025,"CKVY",12.74,16.7,15.79,16.82,14.84,96.4,96.8,95.3,0.31,14.9,15.98,13.73,0.104,0.018,231.5,51.24,1.754,100.6838,10.64,0.00300463,0.003221206,0.1209357
"2019-02-05 08:50:00",48026,"CKVY",12.75,16.51,16.19,16.7,15.83,97.7,97.7,95.1,0.312,15.31,16.03,14.69,0.69,0.372,41.79,31.28,2.85,141.5809,10.64,0.00300463,0.003221206,0.1209357
"2019-02-05 08:55:00",48027,"CKVY",12.75,17.94,17.26,17.94,16.45,98.1,98.2,97.7,0.333,16.79,17.5,15.93,1.487,1.1,127.1,10.77,3.069,176.2359,10.64,0.00300463,0.003221206,0.1209357
"2019-02-05 09:00:00",48028,"CKVY",12.75,19.55,18.78,19.67,17.94,100,100,98.1,0.364,18.52,19.64,17.49,2.37,1.968,130.7,8.87,4.822,192.0357,10.65,0.007426386,0.007956724,0.1594882
"2019-02-05 09:05:00",48029,"CKVY",12.72,24.81,21.89,24.81,19.55,100.1,100.2,100,0.455,21.91,24.84,19.55,3.266,2.706,174.9,21.12,10.52,179.5359,10.65,0.007426386,0.007956724,0.1594882
"2019-02-05 09:10:00",48030,"CKVY",12.7,25.61,25.3,25.61,24.81,100.1,100.2,100.1,0.471,25.33,25.64,24.84,5.038,4.165,174.7,7.619,11.62,164.4082,10.66,0.007426386,0.007956724,0.1594882
"2019-02-05 09:15:00",48031,"CKVY",12.71,24.56,25.63,25.86,24.56,100.1,100.2,100.1,0.451,25.66,25.9,24.59,6.401,5.808,156.5,19.47,10.08,151.9044,10.66,0.007546701,0.007986895,0.1960845
"2019-02-05 09:20:00",48032,"CKVY",14.08,24.87,24.89,25.55,24.06,99.5,100.2,99.5,0.454,24.89,25.56,24.09,6.842,6.802,118.2,10.99,8.11,196.7434,10.67,0.007546701,0.007986895,0.1960845
"2019-02-05 09:25:00",48033,"CKVY",13.92,25.8,25.31,25.86,24.75,100.1,100.2,99.5,0.474,25.32,25.89,24.66,7.11,6.753,137,11.12,12.71,295.7087,10.67,0.007546701,0.007986895,0.1960845
"2019-02-05 09:30:00",48034,"CKVY",13.68,24.31,25.03,25.74,24.25,100.1,100.2,100.1,0.446,25.06,25.77,24.27,8.4,7.665,142.7,3.102,12.71,338.7074,10.67,0.01652309,0.01745121,0.2331498
"2019-02-05 09:35:00",48035,"CKVY",13.86,24.37,24.29,24.5,24,100.1,100.2,100.1,0.447,24.31,24.53,24.02,9.95,9.12,146.6,2.905,11.84,297.7477,10.67,0.01652309,0.01745121,0.2331498
"2019-02-05 09:40:00",48036,"CKVY",13.82,25.24,25.11,25.43,24.25,100.1,100.2,100,0.464,25.14,25.44,24.27,10.7,10.56,151,3.448,12.28,257.4475,10.67,0.01652309,0.01745121,0.2331498
"2019-02-05 09:45:00",48037,"CKVY",13.82,25.8,25.27,25.8,25.12,100.1,100.2,100.1,0.474,25.3,25.83,25.13,10.89,10.7,152.2,4.07,16.22,246.5166,10.67,0.01085813,0.01142309,0.2690339
"2019-02-05 09:50:00",48038,"CKVY",13.81,27.04,26.36,27.1,25.67,100.1,100.2,100.1,0.499,26.39,27.14,25.7,11.32,11.2,154.8,6.848,14.91,265.176,10.67,0.01085813,0.01142309,0.2690339
"2019-02-05 09:55:00",48039,"CKVY",13.79,27.96,27.67,27.96,26.97,99.4,100.2,99.4,0.515,27.68,27.93,27,10.81,11.06,172.8,7.078,11.62,290.7332,10.67,0.01085813,0.01142309,0.2690339
"2019-02-05 10:00:00",48040,"CKVY",13.82,26.53,27.08,27.96,26.1,100.1,100.2,99,0.489,27.01,27.84,26.12,10.18,10.52,179.3,7.075,14.69,311.5688,10.67,0.01385541,0.01460848,0.3020369
"2019-02-05 10:05:00",48041,"CKVY",13.85,26.59,26.41,26.65,26.16,100.1,100.2,100.1,0.49,26.44,26.67,26.18,10.04,10,178.9,7.169,15.12,277.693,10.67,0.01385541,0.01460848,0.3020369
"2019-02-05 10:10:00",48042,"CKVY",13.85,26.77,26.65,26.83,26.46,100.1,100.2,100,0.494,26.67,26.86,26.48,9.66,9.86,186.5,8.18,11.4,223.0794,10.67,0.01385541,0.01460848,0.3020369
"2019-02-05 10:15:00",48043,"CKVY",13.84,28.25,27.21,28.31,26.65,98.2,100.2,98.2,0.515,27.17,27.93,26.67,9.1,9.44,191.4,9.79,12.71,199.8165,10.67,0.01267227,0.01335982,0.3339338
"2019-02-05 10:20:00",48044,"CKVY",13.83,27.51,27.84,28.44,27.45,99.1,99.2,98,0.504,27.54,27.97,27.2,8.24,8.61,197.8,9.29,12.93,270.7555,10.67,0.01267227,0.01335982,0.3339338
"2019-02-05 10:25:00",48045,"CKVY",13.83,29.74,28.35,29.74,27.45,95.6,99.6,95.6,0.532,27.89,28.73,27.24,8.05,8.17,180.7,14.22,11.18,297.4506,10.67,0.01267227,0.01335982,0.3339338
"2019-02-05 10:30:00",48046,"CKVY",13.82,29.18,29.62,29.86,29.18,89.2,95.5,89,0.486,27.43,28.71,26.37,8.44,8.08,165.2,12.33,13.81,375.6228,10.68,0.02266188,0.02460101,0.362854
"2019-02-05 10:35:00",48047,"CKVY",13.82,29.36,29.34,29.55,28.99,87.2,90,87.2,0.478,26.47,26.84,25.96,9.35,8.93,165,4.446,15.34,416.2424,10.68,0.02266188,0.02460101,0.362854
"2019-02-05 10:40:00",48048,"CKVY",13.82,29.04,29.33,29.54,28.92,85.6,87.2,85.5,0.464,25.7,26.02,25.15,10.69,9.98,161.8,5.777,15.12,475.4628,10.68,0.02266188,0.02460101,0.362854
"2019-02-05 10:45:00",48049,"CKVY",13.83,28.61,28.69,29.11,28.49,86.5,86.8,85.6,0.46,25.11,25.34,24.91,11.58,11.3,157,4.95,15.34,473.6042,10.68,0.02976924,0.03388875,0.3907152
"2019-02-05 10:50:00",48050,"CKVY",13.84,28.8,28.81,28.98,28.49,83.8,86.5,83.7,0.449,24.89,25.23,24.46,11.87,11.75,164.3,5.13,15.78,478.9741,10.68,0.02976924,0.03388875,0.3907152
"2019-02-05 10:55:00",48051,"CKVY",13.83,29.41,29.1,29.41,28.8,80.7,83.9,80.7,0.444,24.43,24.68,24.05,11.91,11.92,168.1,5.768,14.91,483.7107,10.68,0.02976924,0.03388875,0.3907152
"2019-02-05 11:00:00",48052,"CKVY",13.84,29.79,29.49,29.79,29.23,78.88,80.7,78.71,0.44,24.07,24.22,23.87,11.61,11.75,171.1,6.152,15.78,488.0768,10.67,0.03112745,0.03653155,0.4155824
"2019-02-05 11:05:00",48053,"CKVY",13.85,28.91,29.32,29.79,28.85,79.8,79.87,78.85,0.43,23.75,24.04,23.41,10.45,11.08,173.1,5.704,11.18,475.1005,10.68,0.03112745,0.03653155,0.4155824
"2019-02-05 11:10:00",48054,"CKVY",13.85,28.29,28.77,29.16,28.29,80.7,80.7,78.94,0.424,23.33,23.57,23.06,9.4,9.91,158.9,6.416,10.96,445.2191,10.68,0.03112745,0.03653155,0.4155824
"2019-02-05 11:15:00",48055,"CKVY",13.85,28.17,28.11,28.35,27.86,80.4,81.7,80.4,0.42,23.07,23.38,22.88,8.9,9.1,150.3,5.85,12.49,438.0855,10.67,0.02957264,0.03498861,0.4374576
"2019-02-05 11:20:00",48056,"CKVY",13.86,28.78,28.52,28.91,28.1,79.04,80.4,79,0.424,23.02,23.25,22.71,10.02,9.41,147.1,4.048,15.12,463.2425,10.67,0.02957264,0.03498861,0.4374576
"2019-02-05 11:25:00",48057,"CKVY",13.86,29.28,29.05,29.28,28.78,77.35,79.04,77.25,0.423,23.11,23.24,22.93,11.01,10.53,153,3.691,13.81,509.506,10.67,0.02957264,0.03498861,0.4374576
"2019-02-05 11:30:00",48058,"CKVY",13.86,29.15,29.3,29.52,28.96,78.07,78.28,76.63,0.425,23.08,23.25,22.85,11.67,11.4,151.1,4.779,13.59,535.825,10.67,0.0365084,0.04275902,0.4558574
"2019-02-05 11:35:00",48059,"CKVY",13.87,28.84,29.04,29.34,28.78,79.44,80.1,78,0.427,23.36,23.71,23.05,11.29,11.55,150,5.415,13.59,546.4778,10.67,0.0365084,0.04275902,0.4558574
"2019-02-05 11:40:00",48060,"CKVY",13.87,29.27,28.92,29.27,28.53,79.07,80.1,78.93,0.432,23.37,23.63,23.08,11.16,11.25,152,4.214,13.81,529.1354,10.67,0.0365084,0.04275902,0.4558574
"2019-02-05 11:45:00",48061,"CKVY",13.87,29.58,29.28,29.64,29.03,78.55,79.41,78.52,0.435,23.61,23.85,23.4,10.92,11.01,151.4,3.884,13.59,539.6943,10.67,0.03591548,0.0421597,0.4706866
"2019-02-05 11:50:00",48062,"CKVY",13.87,29.83,29.91,30.26,29.52,77.89,78.52,77.31,0.436,23.86,24.12,23.66,11.09,10.97,158.1,4.46,14.47,564.4876,10.67,0.03591548,0.0421597,0.4706866
"2019-02-05 11:55:00",48063,"CKVY",13.88,28.9,29.05,29.89,28.71,79.61,79.75,77.86,0.429,23.41,23.83,23.22,11.26,11.16,158,3.589,14.25,565.642,10.67,0.03591548,0.0421597,0.4706866
"2019-02-05 12:00:00",48064,"CKVY",13.87,29.51,29.26,29.7,28.77,77.44,79.64,77.38,0.428,23.44,23.56,23.26,11.31,11.32,162.1,4.501,12.49,516.2116,10.67,0.03383433,0.04012175,0.4824336
"2019-02-05 12:05:00",48065,"CKVY",13.88,29.82,29.77,30.07,29.45,76.04,77.65,75.38,0.425,23.3,23.59,22.97,11.17,11.26,161,4.852,13.81,481.9611,10.67,0.03383433,0.04012175,0.4824336
"2019-02-05 12:10:00",48066,"CKVY",13.88,31,30.71,31.24,29.7,72.84,76.07,72.56,0.427,23.33,23.66,22.9,10.78,11.03,167.5,4.994,13.81,495.3365,10.67,0.03383433,0.04012175,0.4824336
"2019-02-05 12:15:00",48067,"CKVY",13.88,30.37,30.79,31.31,30.37,73.97,74,72.26,0.423,23.19,23.52,22.9,10.93,10.81,163.1,4.757,14.03,518.895,10.67,0.03658656,0.04401193,0.4911539
"2019-02-05 12:20:00",48068,"CKVY",13.88,30.37,30.13,30.43,29.88,74.69,75.51,73.79,0.427,23.12,23.39,22.81,11.38,11.14,164.5,4.755,16,472.1091,10.67,0.03658656,0.04401193,0.4911539
"2019-02-05 12:25:00",48069,"CKVY",13.88,30.25,30.47,30.62,30.18,75.27,75.3,73.31,0.428,23.23,23.5,22.99,11.58,11.43,170.6,7.717,14.03,445.6398,10.67,0.03658656,0.04401193,0.4911539
"2019-02-05 12:30:00",48070,"CKVY",13.89,30.12,30.27,30.49,30,76.09,76.68,75.16,0.431,23.58,23.93,23.22,11.7,11.74,173.2,7.67,14.25,405.3675,10.67,0.03030151,0.03736044,0.4963167
"2019-02-05 12:35:00",48071,"CKVY",13.89,30.24,30.16,30.31,29.94,74.2,76.26,73.82,0.422,23.24,23.62,22.78,11.03,11.36,183.2,8.48,14.03,389.3572,10.67,0.03030151,0.03736044,0.4963167
"2019-02-05 12:40:00",48072,"CKVY",13.89,30.37,30.3,30.43,30.12,74.27,75.16,73.72,0.425,23.14,23.48,22.86,10.37,10.66,184.7,9.1,14.69,363.1201,10.67,0.03030151,0.03736044,0.4963167
"2019-02-05 12:45:00",48073,"CKVY",13.89,30.99,30.61,30.99,30.37,74.82,74.82,73.93,0.439,23.44,23.94,23.19,9.37,9.86,172.5,10.98,13.15,380.3417,10.67,0.03145775,0.03843196,0.498151
"2019-02-05 12:50:00",48074,"CKVY",13.89,30.24,30.28,30.99,30,77.67,77.74,74.72,0.442,23.75,24.14,23.44,8.1,8.76,131.5,12.55,8.77,444.0752,10.67,0.03145775,0.03843196,0.498151
"2019-02-05 12:55:00",48075,"CKVY",13.89,31.67,31.35,31.91,30.18,74.41,77.84,74.41,0.448,24.64,25.06,24.02,8.09,7.957,162,10.42,13.15,538.149,10.67,0.03145775,0.03843196,0.498151
"2019-02-05 13:00:00",48076,"CKVY",13.89,30.43,30.93,31.73,30.37,77.81,77.98,74.13,0.446,24.45,24.85,24.16,9.05,8.46,177.8,5.657,15.34,572.7185,10.67,0.04145495,0.04806798,0.4959092
"2019-02-05 13:05:00",48077,"CKVY",13.88,30.8,30.79,31.05,30.31,77.02,78.8,76.95,0.448,24.65,25.01,24.37,10.67,9.79,173.1,7.208,15.56,541.2028,10.67,0.04145495,0.04806798,0.4959092
"2019-02-05 13:10:00",48078,"CKVY",13.89,30.8,30.85,30.98,30.67,78.83,78.87,77.02,0.459,24.8,25.14,24.47,11.71,11.33,174.6,6.422,16.22,476.9657,10.67,0.04145495,0.04806798,0.4959092
"2019-02-05 13:15:00",48079,"CKVY",13.88,31.22,30.95,31.29,30.73,77.8,79.45,77.76,0.461,25.12,25.42,24.74,11.77,11.86,174.3,6.372,15.56,450.8223,10.67,0.03399702,0.04054705,0.4905867
"2019-02-05 13:20:00",48080,"CKVY",13.88,31.22,31.34,31.6,31.1,77.32,78.38,76.42,0.458,25.01,25.65,24.64,11.79,11.82,176.5,7.019,15.56,482.8912,10.67,0.03399702,0.04054705,0.4905867
"2019-02-05 13:25:00",48081,"CKVY",13.88,31.16,31.15,31.28,30.97,76.94,77.76,76.01,0.454,24.71,25.09,24.44,11.3,11.57,180.9,7.714,15.78,486.5699,10.67,0.03399702,0.04054705,0.4905867
"2019-02-05 13:30:00",48082,"CKVY",13.88,31.34,31.18,31.41,30.97,75.84,77.11,75.77,0.451,24.7,24.89,24.47,10.28,10.79,186.8,10.08,11.84,482.7613,10.67,0.03494192,0.04197466,0.4823341
"2019-02-05 13:35:00",48083,"CKVY",13.87,31.41,31.45,31.72,31.16,76.25,77.35,75.67,0.455,24.98,25.45,24.39,8.69,9.45,191.9,11.04,10.96,464.3218,10.67,0.03494192,0.04197466,0.4823341
"2019-02-05 13:40:00",48084,"CKVY",13.88,30.73,30.99,31.41,30.66,78.45,78.45,75.91,0.455,24.71,25.03,24.46,7.816,8.23,191.2,10.12,11.4,448.8435,10.67,0.03494192,0.04197466,0.4823341
"2019-02-05 13:45:00",48085,"CKVY",13.88,29.92,30.24,30.73,29.86,80.6,80.6,77.62,0.452,24.66,24.85,24.21,7.938,7.8,196.3,9.73,12.49,399.0146,10.67,0.02894355,0.03461999,0.4707704
"2019-02-05 13:50:00",48086,"CKVY",13.88,30.23,30.07,30.36,29.86,81.2,81.8,80.5,0.461,25.04,25.31,24.61,7.919,8.03,194.6,10,10.74,319.6711,10.67,0.02894355,0.03461999,0.4707704
"2019-02-05 13:55:00",48087,"CKVY",13.88,31.41,30.76,31.47,30.17,78.38,81.1,78.38,0.467,25.42,25.93,24.99,7.172,7.513,187.9,8.98,10.3,289.6568,10.67,0.02894355,0.03461999,0.4707704
"2019-02-05 14:00:00",48088,"CKVY",13.88,30.97,31.25,31.53,30.97,82,82.1,77.73,0.48,25.75,26.39,25.2,6.758,7.022,186,8.77,10.08,362.9854,10.67,0.03144411,0.03649286,0.4555621
"2019-02-05 14:05:00",48089,"CKVY",13.88,30.97,31.26,31.53,30.97,82.6,83.1,81.7,0.484,26.54,26.92,26.06,7.12,6.748,180.5,8.71,11.4,454.2513,10.67,0.03144411,0.03649286,0.4555621
"2019-02-05 14:10:00",48090,"CKVY",13.88,29.92,30.43,31.04,29.86,87.7,87.8,82.6,0.492,26.49,26.78,26.26,8.68,7.953,172.7,5.411,14.25,477.3308,10.67,0.03144411,0.03649286,0.4555621
"2019-02-05 14:15:00",48091,"CKVY",13.87,29.74,29.81,29.98,29.68,88.3,88.3,87.7,0.492,26.68,26.85,26.49,9.45,9.03,172.7,7.337,13.37,417.8465,10.67,0.02855187,0.03272807,0.4368894
"2019-02-05 14:20:00",48092,"CKVY",13.87,29.8,29.64,29.92,29.49,87.8,88.8,87.8,0.491,26.61,26.8,26.45,10.58,10.08,173.9,6.846,15.12,369.602,10.67,0.02855187,0.03272807,0.4368894
"2019-02-05 14:25:00",48093,"CKVY",13.87,29.61,29.72,29.92,29.49,87.8,88.2,87.5,0.487,26.56,26.78,26.29,10.56,10.58,173,6.946,13.81,361.7768,10.66,0.02855187,0.03272807,0.4368894
"2019-02-05 14:30:00",48094,"CKVY",13.88,29,29.23,29.61,28.87,88.9,89,87.8,0.481,26.24,26.46,26.01,10.89,10.75,169.4,5.558,13.81,355.6624,10.66,0.02270193,0.02630834,0.4159853
"2019-02-05 14:35:00",48095,"CKVY",13.88,28.75,28.85,29.06,28.69,91,91.1,89,0.487,26.36,26.59,26.01,11.11,11.07,166.9,6.33,15.12,335.6096,10.66,0.02270193,0.02630834,0.4159853
"2019-02-05 14:40:00",48096,"CKVY",13.88,28.93,28.85,29,28.69,91.4,91.5,91,0.493,26.65,26.81,26.46,11.18,11.12,172.7,6.727,14.25,312.0218,10.66,0.02270193,0.02630834,0.4159853
"2019-02-05 14:45:00",48097,"CKVY",13.88,28.93,28.89,29,28.75,92.3,92.3,91.4,0.497,26.79,27.04,26.61,11.26,11.24,175.3,6.2,14.25,303.841,10.66,0.01889331,0.02172866,0.3920358
"2019-02-05 14:50:00",48098,"CKVY",13.88,28.87,28.85,29,28.75,92,92.6,92,0.495,26.92,27.02,26.77,11.12,11.26,174.4,6.121,14.91,299.6754,10.66,0.01889331,0.02172866,0.3920358
"2019-02-05 14:55:00",48099,"CKVY",13.88,29.18,29.01,29.24,28.87,91.4,92.1,91.4,0.498,26.91,27.08,26.75,10.64,10.93,173.7,5.964,13.37,289.3257,10.66,0.01889331,0.02172866,0.3920358
"2019-02-05 15:00:00",48100,"CKVY",13.89,28.75,28.98,29.24,28.75,91.9,91.9,91,0.492,26.8,27.01,26.62,10.15,10.36,170.8,5.851,13.81,285.2907,10.66,0.01752179,0.020116,0.3652479
"2019-02-05 15:05:00",48101,"CKVY",13.89,28.62,28.65,28.87,28.5,92,92.4,91.9,0.49,26.66,26.82,26.5,9.22,9.68,183.2,8.36,13.37,282.4917,10.66,0.01752179,0.020116,0.3652479
"2019-02-05 15:10:00",48102,"CKVY",13.89,29,28.79,29,28.56,89.4,92.1,89.4,0.483,26.47,26.74,26.11,8.5,8.82,185.6,10.84,11.4,285.2562,10.66,0.01752179,0.020116,0.3652479
"2019-02-05 15:15:00",48103,"CKVY",13.9,29.98,29.31,29.98,28.87,76.94,89.4,76.94,0.433,25.2,26.2,23.53,7.118,7.843,194.2,17.79,9.86,282.9799,10.66,0.0183255,0.02126126,0.3364126
"2019-02-05 15:20:00",48104,"CKVY",13.91,30.36,30.17,30.36,29.92,74.12,76.94,74.12,0.424,23.35,23.66,23.04,6.589,6.842,258.6,14.5,11.18,273.2159,10.66,0.0183255,0.02126126,0.3364126
"2019-02-05 15:25:00",48105,"CKVY",13.91,27.64,29.31,30.48,27.57,87.5,87.5,74.15,0.447,23.63,24.42,23,6.595,6.379,331.7,20.04,12.49,257.9451,10.66,0.0183255,0.02126126,0.3364126
"2019-02-05 15:30:00",48106,"CKVY",13.91,27.64,27.58,27.7,27.45,90,90,87.4,0.46,24.8,25.08,24.28,8.02,7.229,351.8,10.85,12.93,250.7447,10.66,0.01884407,0.02275998,0.3057781
"2019-02-05 15:35:00",48107,"CKVY",13.91,27.14,27.43,27.76,27.14,91.6,91.7,90,0.459,25.16,25.48,24.95,9.03,8.47,6.243,9.83,15.12,254.1487,10.66,0.01884407,0.02275998,0.3057781
"2019-02-05 15:40:00",48108,"CKVY",13.91,27.14,27.11,27.26,27.02,91.3,92,91,0.457,24.97,25.16,24.75,9.53,9.53,3.949,9.53,11.84,232.707,10.66,0.01884407,0.02275998,0.3057781
"2019-02-05 15:45:00",48109,"CKVY",13.92,27.2,27.19,27.33,27.02,90.9,91.8,90.8,0.456,24.97,25.24,24.73,8.68,9.14,0.032,11.95,11.62,199.6779,10.66,0.01146657,0.01359577,0.2714519
"2019-02-05 15:50:00",48110,"CKVY",13.92,27.14,27.23,27.33,27.08,88.8,90.9,88.3,0.445,24.53,25.01,24.1,8.03,8.32,348,12.82,11.84,161.9438,10.66,0.01146657,0.01359577,0.2714519
"2019-02-05 15:55:00",48111,"CKVY",13.93,26.89,27.02,27.26,26.83,89.8,90.1,88.8,0.445,24.32,24.5,24.17,8.25,8.05,334.1,8.13,12.28,142.0692,10.66,0.01146657,0.01359577,0.2714519
"2019-02-05 16:00:00",48112,"CKVY",13.94,27.26,27.1,27.33,26.89,86.8,89.7,86.5,0.437,23.99,24.41,23.66,8.4,8.39,321.8,11,11.4,125.3157,10.65,0.009193477,0.01148869,0.2360265
"2019-02-05 16:05:00",48113,"CKVY",13.93,27.2,27.25,27.45,27.02,85,87.1,84.5,0.427,23.39,24.06,23.04,8.39,8.39,309.9,7.898,10.52,129.766,10.65,0.009193477,0.01148869,0.2360265
"2019-02-05 16:10:00",48114,"CKVY",13.95,26.77,26.95,27.14,26.65,84.1,85.3,83.9,0.415,22.95,23.23,22.47,8.42,8.26,298.9,8.19,17.76,135.9952,10.66,0.009193477,0.01148869,0.2360265
"2019-02-05 16:15:00",48115,"CKVY",13.96,25.78,26.13,26.77,25.72,89.3,89.4,84,0.423,22.68,23.15,22.32,10.17,9.33,299.4,7.965,18.19,131.5948,10.66,0.009266541,0.01216672,0.1991731
"2019-02-05 16:20:00",48116,"CKVY",13.96,25.66,25.7,25.84,25.53,90.3,90.7,89.3,0.425,23.23,23.43,22.86,10.5,10.4,311.9,9.53,14.91,113.677,10.66,0.009266541,0.01216672,0.1991731
"2019-02-05 16:25:00",48117,"CKVY",13.96,25.79,25.69,25.85,25.54,90.2,90.8,90,0.427,23.25,23.46,23.01,10.29,10.65,311.5,9.42,12.28,115.5825,10.66,0.009266541,0.01216672,0.1991731
"2019-02-05 16:30:00",48118,"CKVY",13.96,26.16,25.96,26.28,25.79,88.6,90.2,88.2,0.426,23.12,23.4,22.9,8.26,9.26,326.2,9.95,10.3,155.3639,10.66,0.007975356,0.01020024,0.1607778
"2019-02-05 16:35:00",48119,"CKVY",13.95,26.53,26.31,26.53,25.97,86.4,88.6,86.4,0.422,23.1,23.33,22.9,7.052,7.657,345.2,13.83,7.453,205.9684,10.66,0.007975356,0.01020024,0.1607778
"2019-02-05 16:40:00",48120,"CKVY",13.95,26.78,26.74,27.03,26.47,83.4,86.4,83.4,0.412,22.79,23.1,22.43,5.835,6.33,354.2,12.51,8.33,251.4208,10.66,0.007975356,0.01020024,0.1607778
"2019-02-05 16:45:00",48121,"CKVY",13.95,26.6,26.73,26.9,26.47,82.4,83.9,81.7,0.404,22.26,22.61,21.69,5.263,5.413,4.558,13.45,7.672,266.7864,10.66,0.01500927,0.01786205,0.1221578
"2019-02-05 16:50:00",48122,"CKVY",13.95,26.16,26.38,26.6,26.04,85.9,85.9,82.5,0.413,22.28,22.53,21.82,5.246,5.187,22.66,10.37,7.891,251.8254,10.66,0.01500927,0.01786205,0.1221578
"2019-02-05 16:55:00",48123,"CKVY",13.94,26.04,26.13,26.29,25.85,84.8,86.1,84.8,0.406,22.37,22.63,22.1,5.368,5.325,27.65,8.74,7.672,218.5383,10.66,0.01500927,0.01786205,0.1221578
"2019-02-05 17:00:00",48124,"CKVY",13.95,25.67,25.8,26.22,25.61,85.4,85.6,84.5,0.402,21.97,22.27,21.78,5.369,5.511,23.04,14.52,8.33,174.6149,10.66,0.006644892,0.008754391,0.08416968
"2019-02-05 17:05:00",48125,"CKVY",13.96,25.54,25.61,25.79,25.42,83,85.4,83,0.389,21.52,21.99,20.99,5.262,5.431,14.85,8.4,7.672,129.1628,10.66,0.006644892,0.008754391,0.08416968
"2019-02-05 17:10:00",48126,"CKVY",13.98,25.54,25.49,25.61,25.36,81.1,83.3,81.1,0.38,20.84,21.24,20.44,4.769,4.994,355.5,9.25,5.699,91.90344,10.66,0.006644892,0.008754391,0.08416968
"2019-02-05 17:15:00",48127,"CKVY",13.41,25.24,25.39,25.54,25.17,79.46,81.1,79.46,0.368,20.12,20.54,19.78,4.771,4.631,344.4,8.55,7.891,68.25264,10.65,-6.025124E-05,0.001842642,0.04876382
"2019-02-05 17:20:00",48128,"CKVY",13.2,25.05,25.17,25.42,24.93,78.15,79.46,78.01,0.359,19.5,19.9,19.17,4.942,4.788,339.3,9.69,7.672,56.46611,10.65,-6.025124E-05,0.001842642,0.04876382
"2019-02-05 17:25:00",48129,"CKVY",13.15,24.68,24.85,25.17,24.43,78.22,78.43,77.81,0.354,19.01,19.3,18.61,5.624,5.286,334.2,5.709,7.891,45.20777,10.65,-6.025124E-05,0.001842642,0.04876382
"2019-02-05 17:30:00",48130,"CKVY",13.09,24.06,24.37,24.8,24,78.22,78.67,77.74,0.345,18.56,18.98,18.17,5.676,5.693,323.7,6.783,7.672,34.13106,10.65,-0.001888677,0.0003558814,0.02248503
"2019-02-05 17:35:00",48131,"CKVY",13.05,23.87,23.9,24.18,23.63,78.12,79.59,78.08,0.342,18.31,18.64,18,5.391,5.532,316.9,8.38,6.138,24.07695,10.65,-0.001888677,0.0003558814,0.02248503
"2019-02-05 17:40:00",48132,"CKVY",13.02,22.45,23.19,23.94,22.45,80.1,80.1,78.05,0.33,17.61,18.09,17.09,4.853,5.15,298.9,6.981,5.918,15.4562,10.65,-0.001888677,0.0003558814,0.02248503
"2019-02-05 17:45:00",48133,"CKVY",13,22.45,22.47,22.7,22.21,80.1,81.3,80,0.33,17.4,17.71,17.1,4.588,4.722,285.2,5.953,6.357,8.569878,10.65,0.0008521802,0.00116459,0.00930745
"2019-02-05 17:50:00",48134,"CKVY",13,21.59,21.85,22.45,21.53,82.6,82.6,80,0.328,17.04,17.25,16.86,4.097,4.412,277.5,5.005,4.603,5.070167,10.65,0.0008521802,0.00116459,0.00930745
"2019-02-05 17:55:00",48135,"CKVY",12.99,21.22,21.37,21.59,21.1,84.3,84.3,82.5,0.33,17.1,17.28,16.91,3.03,3.565,252.2,22.55,1.973,3.202038,10.64,0.0008521802,0.00116459,0.00930745
"2019-02-05 18:00:00",48136,"CKVY",12.98,20.73,21.15,21.35,20.67,84.1,84.7,83.7,0.322,17.15,17.45,16.56,1.958,2.427,174.1,44.35,3.507,1.929507,10.64,-3.718662E-05,9.530695E-05,0.002220235
"2019-02-05 18:05:00",48137,"CKVY",12.97,21.35,21.05,21.41,20.48,84.9,85.6,84.1,0.334,17.23,17.59,16.51,1.758,1.831,110,11.68,4.165,1.042013,10.64,-3.718662E-05,9.530695E-05,0.002220235
"2019-02-05 18:10:00",48138,"CKVY",12.97,22.41,21.96,22.53,21.35,81.3,85,81.2,0.334,17.67,17.8,17.47,2.002,1.808,121.5,21.72,3.726,0.482277,10.64,-3.718662E-05,9.530695E-05,0.002220235
"2019-02-05 18:15:00",48139,"CKVY",12.96,22.59,22.64,22.84,22.34,80.2,81.3,80.1,0.332,17.58,17.8,17.32,2.742,2.463,161.4,17.62,6.138,0.1756397,10.64,-0.0006770954,-0.0007521199,2.5E-07
"2019-02-05 18:20:00",48140,"CKVY",12.94,22.72,22.58,22.84,22.41,79.89,80.2,79.82,0.333,17.37,17.57,17.19,2.857,2.713,169.6,12.16,7.014,0.03893705,10.64,-0.0006770954,-0.0007521199,2.5E-07
"2019-02-05 18:25:00",48141,"CKVY",12.93,23.15,23.13,23.46,22.65,78.28,79.92,77.52,0.332,17.43,17.64,17.27,3.84,3.525,184.9,13.87,8.33,9.68867E-05,10.64,-0.0006770954,-0.0007521199,2.5E-07
"2019-02-05 18:30:00",48142,"CKVY",12.93,22.66,22.86,23.21,22.6,79.52,79.65,78.21,0.33,17.35,17.48,17.22,3.153,3.459,198.6,30.38,3.288,0,10.64,7.934282E-05,0.0002686717,2.5E-07
"2019-02-05 18:35:00",48143,"CKVY",12.93,22.47,22.45,22.72,22.23,80.2,80.7,79.45,0.331,17.25,17.42,17.04,2.845,3.025,18.49,55.68,3.507,0,10.64,7.934282E-05,0.0002686717,2.5E-07
"2019-02-05 18:40:00",48144,"CKVY",12.92,23.71,23.06,23.77,22.47,75.64,80.2,75.64,0.329,17.34,17.52,17.04,2.473,2.52,326.1,29.41,7.234,0,10.64,7.934282E-05,0.0002686717,2.5E-07
"2019-02-05 18:45:00",48145,"CKVY",12.92,23.09,23.43,23.71,23.03,76.22,76.22,75.36,0.323,16.91,17.14,16.66,3.499,2.98,314,16.48,7.672,0,10.64,-2.656347E-05,0.0001415016,2.5E-07
"2019-02-05 18:50:00",48146,"CKVY",12.91,21.86,22.55,23.09,21.8,78.29,78.29,75.81,0.315,16.31,16.79,15.79,3.981,3.743,304.3,15.49,5.261,0,10.64,-2.656347E-05,0.0001415016,2.5E-07
"2019-02-05 18:55:00",48147,"CKVY",12.9,22.11,22.05,22.23,21.86,77.81,78.91,77.53,0.316,16.26,16.6,15.95,3.921,3.98,318,12.51,4.603,0,10.64,-2.656347E-05,0.0001415016,2.5E-07
"2019-02-05 19:00:00",48148,"CKVY",12.91,20.63,21.19,22.17,20.63,79.33,80.1,76.16,0.302,15.43,16.28,14.95,3.775,3.849,322.6,10.1,5.48,0,10.64,0.0004241909,0.0006894552,2.5E-07
"2019-02-05 19:05:00",48149,"CKVY",12.9,21,20.82,21.06,20.57,78.78,80.5,78.57,0.305,15.52,15.81,15.26,4.338,4.057,319,6.398,8.11,0,10.64,0.0004241909,0.0006894552,2.5E-07
"2019-02-05 19:10:00",48150,"CKVY",12.9,19.52,20.15,21,19.39,80.5,80.5,77.78,0.293,14.71,15.46,14.24,4.518,4.42,301.3,8.24,5.042,0,10.64,0.0004241909,0.0006894552,2.5E-07
"2019-02-05 19:15:00",48151,"CKVY",12.9,20.2,19.66,20.2,19.27,82.9,83,80.5,0.31,15.1,15.83,14.36,4.505,4.528,346.1,15.55,5.042,0,10.64,0.0003652757,0.0005859427,2.5E-07
"2019-02-05 19:20:00",48152,"CKVY",12.89,20.94,20.77,21,20.13,78.23,82.9,78.23,0.302,15.53,16.11,15.07,3.833,4.239,342.3,9.24,5.48,0,10.64,0.0003652757,0.0005859427,2.5E-07
"2019-02-05 19:25:00",48153,"CKVY",12.89,20.51,20.92,21.13,20.44,80.4,80.4,77.16,0.305,15.31,15.77,14.92,3.652,3.691,19.84,22.87,5.699,0,10.64,0.0003652757,0.0005859427,2.5E-07
"2019-02-05 19:30:00",48154,"CKVY",12.88,20.63,20.6,20.75,20.38,81.8,82,80.4,0.312,15.78,16.05,15.32,3.447,3.629,14.67,16.26,6.138,0,10.64,0.000249509,0.0004574882,2.5E-07
"2019-02-05 19:35:00",48155,"CKVY",12.87,20.38,20.49,20.69,20.32,81.6,81.8,81.1,0.308,15.74,15.98,15.49,3.321,3.292,2.87,3.041,4.165,0,10.64,0.000249509,0.0004574882,2.5E-07
"2019-02-05 19:40:00",48156,"CKVY",12.86,19.89,20.21,20.44,19.77,82.1,82.1,81.5,0.303,15.51,15.74,15.17,3.369,3.402,355.8,7.628,4.603,0,10.64,0.000249509,0.0004574882,2.5E-07
"2019-02-05 19:45:00",48157,"CKVY",12.87,19.03,19.66,19.95,18.97,81.8,82.8,81.8,0.291,15.18,15.45,14.37,3.337,3.253,315.5,10.11,4.822,0,10.64,-5.879543E-05,6.909381E-05,2.5E-07
"2019-02-05 19:50:00",48158,"CKVY",12.86,17.85,17.87,19.09,17.42,85.8,85.8,81.5,0.291,13.75,14.46,13.2,3.832,3.606,314.7,6.461,5.042,0,10.64,-5.879543E-05,6.909381E-05,2.5E-07
"2019-02-05 19:55:00",48159,"CKVY",12.87,19.65,18.51,19.65,17.79,82.5,85.8,82.5,0.302,14.57,15.36,14.13,4.303,4.005,342,11.9,7.234,0,10.64,-5.879543E-05,6.909381E-05,2.5E-07
"2019-02-05 20:00:00",48160,"CKVY",12.87,19.77,19.78,20.02,19.53,80.6,82.5,79.82,0.296,14.85,15.24,14.38,4.878,4.596,352.4,9.95,7.014,0,10.64,0.0001045903,0.0002551844,2.5E-07
"2019-02-05 20:05:00",48161,"CKVY",12.85,18.78,19.34,19.83,18.78,81.4,81.5,80.3,0.287,14.38,14.81,13.89,5.186,5.071,358.3,10.81,7.453,0,10.64,0.0001045903,0.0002551844,2.5E-07
"2019-02-05 20:10:00",48162,"CKVY",12.85,18.47,18.57,18.84,18.35,83.2,83.8,81.3,0.289,14.19,14.55,13.85,5.029,5.206,9.76,8.92,6.795,0,10.64,0.0001045903,0.0002551844,2.5E-07
"2019-02-05 20:15:00",48163,"CKVY",12.84,18.54,18.52,18.66,18.41,83.2,83.5,82.6,0.29,14.27,14.49,14.01,4.669,4.85,8.87,6.89,5.699,0,10.64,0.0003847862,0.0005817932,2.5E-07
"2019-02-05 20:20:00",48164,"CKVY",12.84,18.79,18.79,18.97,18.41,83.5,84,83.2,0.294,14.65,14.94,14.21,4.362,4.519,356.9,6.407,5.918,0,10.64,0.0003847862,0.0005817932,2.5E-07
"2019-02-05 20:25:00",48165,"CKVY",12.84,18.85,18.89,19.04,18.67,84.5,84.7,83.5,0.299,14.9,15.14,14.53,4.291,4.298,352.6,9.02,5.918,0,10.64,0.0003847862,0.0005817932,2.5E-07
"2019-02-05 20:30:00",48166,"CKVY",12.84,18.98,18.9,19.04,18.79,85.4,85.4,84.5,0.303,15.13,15.38,14.92,4.188,4.259,340,6.408,5.918,0,10.64,8.827641E-05,0.0002282871,2.5E-07
"2019-02-05 20:35:00",48167,"CKVY",12.84,19.04,18.98,19.17,18.79,86.4,86.4,85.2,0.308,15.39,15.69,15.11,4.249,4.17,344.1,5.459,6.576,0,10.64,8.827641E-05,0.0002282871,2.5E-07
"2019-02-05 20:40:00",48168,"CKVY",12.84,19.35,19.16,19.35,19.04,86.5,86.7,86.1,0.312,15.75,16,15.56,4.568,4.345,347.1,7.766,7.453,0,10.64,8.827641E-05,0.0002282871,2.5E-07
"2019-02-05 20:45:00",48169,"CKVY",12.84,19.35,19.34,19.48,19.17,86.2,86.6,86,0.311,15.89,16.1,15.7,4.914,4.755,359.4,6.139,7.014,0,10.64,-1.959775E-05,9.2148E-05,2.5E-07
"2019-02-05 20:50:00",48170,"CKVY",12.83,19.36,19.41,19.54,19.17,86.3,86.5,86.1,0.312,15.99,16.17,15.74,4.966,4.972,349,7.936,6.138,0,10.65,-1.959775E-05,9.2148E-05,2.5E-07
"2019-02-05 20:55:00",48171,"CKVY",12.83,19.61,19.56,19.79,19.3,86.3,86.8,86.1,0.315,16.18,16.38,15.92,4.824,4.958,356.2,7.155,6.576,0,10.65,-1.959775E-05,9.2148E-05,2.5E-07
"2019-02-05 21:00:00",48172,"CKVY",12.83,19.98,19.81,20.04,19.55,85.6,86.5,85.6,0.317,16.34,16.52,16.11,4.633,4.746,350.8,9.02,5.48,0,10.65,6.326158E-05,0.0001893336,2.5E-07
"2019-02-05 21:05:00",48173,"CKVY",12.82,20.1,20.1,20.29,19.86,84.9,85.6,84.7,0.316,16.31,16.47,16.11,4.433,4.523,351.7,8.54,5.261,0,10.65,6.326158E-05,0.0001893336,2.5E-07
"2019-02-05 21:10:00",48174,"CKVY",12.82,19.73,19.85,20.1,19.67,86.6,86.6,84.8,0.318,16.3,16.49,16.07,4.123,4.276,5.774,5.145,5.48,0,10.65,6.326158E-05,0.0001893336,2.5E-07
"2019-02-05 21:15:00",48175,"CKVY",12.82,19.92,19.81,19.92,19.67,86.5,86.9,86.5,0.32,16.48,16.63,16.31,3.904,4,0.782,5.569,5.699,0,10.65,-3.844561E-05,7.428637E-05,2.5E-07
"2019-02-05 21:20:00",48176,"CKVY",12.81,19.98,19.83,19.98,19.67,86.5,86.7,86.2,0.321,16.44,16.64,16.26,3.842,3.832,6.645,6.313,5.261,0,10.65,-3.844561E-05,7.428637E-05,2.5E-07
"2019-02-05 21:25:00",48177,"CKVY",12.82,19.79,19.9,20.04,19.73,86.5,86.8,86.5,0.318,16.55,16.72,16.36,3.983,3.885,24.03,5.016,6.138,0,10.65,-3.844561E-05,7.428637E-05,2.5E-07
"2019-02-05 21:30:00",48178,"CKVY",12.82,19.79,19.77,19.92,19.61,86.8,87.2,86.5,0.319,16.48,16.69,16.32,4.284,4.113,17.01,7.074,6.138,0,10.65,-0.0001698421,-8.843292E-05,2.5E-07
"2019-02-05 21:35:00",48179,"CKVY",12.81,19.92,19.85,20.04,19.61,86,87.1,86,0.318,16.51,16.69,16.3,4.448,4.388,15.03,8.64,6.357,0,10.65,-0.0001698421,-8.843292E-05,2.5E-07
"2019-02-05 21:40:00",48180,"CKVY",12.81,20.1,20.1,20.23,19.92,85.6,86.1,85.4,0.319,16.5,16.64,16.35,4.438,4.469,5.412,9.56,6.357,0,10.65,-0.0001698421,-8.843292E-05,2.5E-07
"2019-02-05 21:45:00",48181,"CKVY",12.81,20.1,20.08,20.29,19.79,86,86,85.2,0.321,16.46,16.73,16.07,4.352,4.416,12.19,9.86,6.357,0,10.65,-1.137149E-05,0.0001060848,2.5E-07
"2019-02-05 21:50:00",48182,"CKVY",12.81,19.92,20.04,20.23,19.79,85.9,86.2,85.6,0.318,16.51,16.76,16.19,4.299,4.367,28.13,9.45,6.138,0,10.65,-1.137149E-05,0.0001060848,2.5E-07
"2019-02-05 21:55:00",48183,"CKVY",12.81,19.79,19.98,20.17,19.79,85.2,86.4,85.2,0.314,16.44,16.65,16.06,4.008,4.155,26.78,13.34,4.603,0,10.65,-1.137149E-05,0.0001060848,2.5E-07
"2019-02-05 22:00:00",48184,"CKVY",12.8,19.79,19.59,19.86,19.42,85.6,85.8,85,0.315,15.94,16.17,15.73,4.023,3.997,40.15,9.72,5.48,0,10.65,-5.644813E-05,5.289343E-05,2.5E-07
"2019-02-05 22:05:00",48185,"CKVY",12.8,19.92,19.94,20.17,19.67,84.3,85.6,84.1,0.312,16.06,16.3,15.83,3.827,3.917,19.83,12.21,5.261,0,10.65,-5.644813E-05,5.289343E-05,2.5E-07
"2019-02-05 22:10:00",48186,"CKVY",12.8,19.67,19.83,20.04,19.55,83.6,84.4,83.3,0.306,15.76,16.08,15.31,4.056,3.887,11.87,13.15,6.576,0,10.65,-5.644813E-05,5.289343E-05,2.5E-07
"2019-02-05 22:15:00",48187,"CKVY",12.8,19.73,19.78,20.04,19.55,81.5,83.6,81.4,0.299,15.31,15.56,14.98,4.172,4.128,29.96,15.33,7.453,0,10.65,3.059384E-05,0.0001679787,2.5E-07
"2019-02-05 22:20:00",48188,"CKVY",12.8,19.92,19.8,20.04,19.61,79.64,81.6,79.47,0.295,14.84,15.18,14.55,4.698,4.442,18.86,16.81,7.234,0,10.65,3.059384E-05,0.0001679787,2.5E-07
"2019-02-05 22:25:00",48189,"CKVY",12.79,19.61,19.77,20.04,19.55,81.3,81.3,79.64,0.297,14.77,14.96,14.6,4.411,4.633,7.057,7.397,5.042,0,10.65,3.059384E-05,0.0001679787,2.5E-07
"2019-02-05 22:30:00",48190,"CKVY",12.78,19.17,19.68,20.1,19.11,83.1,83.1,79.75,0.298,14.85,15.2,14.12,3.963,4.192,332.7,62.47,5.918,0,10.65,0.0003432496,0.0005527711,2.5E-07
"2019-02-05 22:35:00",48191,"CKVY",12.79,17.26,18.15,19.17,17.26,86.8,86.8,83,0.286,14.3,14.9,13.87,3.251,3.565,283.8,5.357,3.946,0,10.65,0.0003432496,0.0005527711,2.5E-07
"2019-02-05 22:40:00",48192,"CKVY",12.78,16.95,17.13,17.44,16.82,89.4,89.4,86.8,0.291,14.32,14.57,13.94,3.115,3.175,290.5,4.503,3.726,0,10.65,0.0003432496,0.0005527711,2.5E-07
"2019-02-05 22:45:00",48193,"CKVY",12.79,16.7,16.93,17.13,16.64,88.9,90,88.9,0.286,14.38,14.71,13.94,2.37,2.783,302.5,32.3,2.192,0,10.65,-0.0004010209,-0.0003913624,2.5E-07
"2019-02-05 22:50:00",48194,"CKVY",12.77,16.82,16.71,16.88,16.51,90.9,90.9,88.9,0.294,14.24,14.66,13.83,1.355,1.883,201.2,0.066,0.438,0,10.65,-0.0004010209,-0.0003913624,2.5E-07
"2019-02-05 22:55:00",48195,"CKVY",12.79,17.38,17.15,17.44,16.76,91.3,91.7,90.9,0.303,15.09,15.38,14.57,0.418,0.856,88.4,44.78,0.877,0,10.65,-0.0004010209,-0.0003913624,2.5E-07
"2019-02-05 23:00:00",48196,"CKVY",12.77,17.94,17.62,17.94,17.32,90.6,91.4,90.6,0.308,15.47,15.66,15.21,0.133,0.218,200.9,45.4,0.877,0,10.65,-0.001347172,-0.001829047,2.5E-07
"2019-02-05 23:05:00",48197,"CKVY",12.77,18.25,18.2,18.43,17.81,88.9,90.7,88.9,0.306,15.67,15.96,15.41,1,0.574,320.8,7.854,3.946,0,10.65,-0.001347172,-0.001829047,2.5E-07
"2019-02-05 23:10:00",48198,"CKVY",12.77,17.69,17.92,18.31,17.57,89.3,89.3,88.7,0.3,15.2,15.6,14.86,1.865,1.388,322.1,6.062,3.946,0,10.65,-0.001347172,-0.001829047,2.5E-07
"2019-02-05 23:15:00",48199,"CKVY",12.77,17.69,17.67,17.81,17.57,89.7,89.9,89.3,0.302,15.16,15.35,15.01,2.737,2.322,324,3.697,3.726,0,10.65,-0.001124945,-0.001442504,2.5E-07
"2019-02-05 23:20:00",48200,"CKVY",12.75,17.57,17.64,17.81,17.44,88.6,89.7,88.6,0.296,14.97,15.17,14.77,2.499,2.622,326.7,6.759,2.85,0,10.65,-0.001124945,-0.001442504,2.5E-07
"2019-02-05 23:25:00",48201,"CKVY",12.76,17.5,17.56,17.69,17.44,88.7,88.7,88.4,0.296,14.76,14.91,14.61,2.361,2.471,324.3,3.542,3.069,0,10.65,-0.001124945,-0.001442504,2.5E-07
"2019-02-05 23:30:00",48202,"CKVY",12.76,17.44,17.42,17.57,17.32,89.2,89.3,88.6,0.297,14.7,14.87,14.54,2.277,2.26,326,1.609,3.288,0,10.65,-0.0006886467,-0.0007805884,2.5E-07
"2019-02-05 23:35:00",48203,"CKVY",12.76,17.26,17.35,17.44,17.19,89.9,89.9,89.2,0.297,14.79,14.93,14.63,2.658,2.46,324.4,3.519,3.726,0,10.65,-0.0006886467,-0.0007805884,2.5E-07
"2019-02-05 23:40:00",48204,"CKVY",12.76,17.13,17.24,17.38,17.07,90.4,90.5,89.8,0.297,14.89,15.06,14.73,2.747,2.737,322.7,3.997,3.507,0,10.65,-0.0006886467,-0.0007805884,2.5E-07
"2019-02-05 23:45:00",48205,"CKVY",12.75,16.08,16.75,17.19,16.02,88.9,90.5,88.4,0.279,14.24,14.89,13.28,2.432,2.658,312.9,9.18,2.85,0,10.65,-0.00067346,-0.0007588771,2.5E-07
"2019-02-05 23:50:00",48206,"CKVY",12.75,16.57,16.18,16.57,15.89,92.3,92.4,89,0.296,14.01,14.74,13.26,2.035,2.207,318.5,11.45,2.411,0,10.65,-0.00067346,-0.0007588771,2.5E-07
"2019-02-05 23:55:00",48207,"CKVY",12.75,16.7,16.7,16.82,16.51,91.3,92.4,91.3,0.294,14.71,14.97,14.55,1.553,1.818,321.2,4.921,2.63,0,10.65,-0.00067346,-0.0007588771,2.5E-07
"2019-02-06 00:00:00",48208,"CKVY",12.75,15.52,16.02,16.76,15.52,90.4,91.3,88.9,0.277,13.56,14.65,13.07,1.373,1.409,187,58.28,2.85,0,10.65,-0.0009594432,-0.001184037,2.5E-07
"2019-02-06 00:05:00",48209,"CKVY",12.74,15.83,15.79,16.02,15.46,92,92.3,90.3,0.285,13.81,14.11,13.2,0.918,1.161,216.3,37.24,1.754,0,10.65,-0.0009594432,-0.001184037,2.5E-07
"2019-02-06 00:10:00",48210,"CKVY",12.74,16.08,15.89,16.14,15.58,91.9,92.2,91.6,0.288,13.96,14.21,13.6,1.211,1.011,311.5,9.74,2.411,0,10.65,-0.0009594432,-0.001184037,2.5E-07
"2019-02-06 00:15:00",48211,"CKVY",12.74,16.2,16.13,16.2,15.96,90.7,92,90.6,0.286,14.09,14.29,13.84,1.601,1.435,316.1,5.252,3.069,0,10.65,-0.001218207,-0.001611686,2.5E-07
"2019-02-06 00:20:00",48212,"CKVY",12.74,16.33,16.34,16.45,16.08,89.5,90.6,89.5,0.284,13.92,14.04,13.79,2.116,1.887,321.9,2.574,2.85,0,10.65,-0.001218207,-0.001611686,2.5E-07
"2019-02-06 00:25:00",48213,"CKVY",12.74,16.51,16.44,16.58,16.2,87.2,89.6,87.2,0.279,13.65,14.02,13.31,2.071,2.093,319.1,5.267,2.192,0,10.65,-0.001218207,-0.001611686,2.5E-07
"2019-02-06 00:30:00",48214,"CKVY",12.74,16.08,16.24,16.58,15.96,88.1,88.1,87,0.276,13.15,13.45,12.95,1.979,2.015,306.7,4.017,2.411,0,10.65,-0.0008095347,-0.0009640653,2.5E-07
"2019-02-06 00:35:00",48215,"CKVY",12.74,15.9,16.02,16.15,15.84,88,88.6,88,0.274,13.17,13.37,12.93,2.079,1.995,306.9,5.135,3.069,0,10.65,-0.0008095347,-0.0009640653,2.5E-07
"2019-02-06 00:40:00",48216,"CKVY",12.74,15.09,15.62,15.96,15.09,89.1,89.1,87.9,0.268,12.78,13.07,12.43,2.375,2.217,288.3,9.64,3.288,0,10.65,-0.0008095347,-0.0009640653,2.5E-07
"2019-02-06 00:45:00",48217,"CKVY",12.73,15.16,14.97,15.16,14.72,91.1,91.2,89,0.274,12.62,13.03,12.32,2.718,2.543,285.4,3.035,3.726,0,10.65,-0.000711418,-0.0008237294,2.5E-07
"2019-02-06 00:50:00",48218,"CKVY",12.73,15.65,15.37,15.72,14.97,91.6,91.7,90.9,0.282,13.28,13.71,12.81,3.316,3.027,282.8,4.147,5.042,0,10.65,-0.000711418,-0.0008237294,2.5E-07
"2019-02-06 00:55:00",48219,"CKVY",12.73,15.66,15.49,15.72,15.35,91.7,91.7,91.2,0.282,13.43,13.68,13.24,3.455,3.406,309,10.07,3.946,0,10.65,-0.000711418,-0.0008237294,2.5E-07
"2019-02-06 01:00:00",48220,"CKVY",12.72,15.59,15.55,15.72,15.47,91.5,91.8,91,0.281,13.47,13.71,13.31,3.373,3.412,327.1,6.045,3.288,0,10.65,-0.0005442529,-0.0005861043,2.5E-07
"2019-02-06 01:05:00",48221,"CKVY",12.72,15.47,15.49,15.66,15.35,91.6,91.7,91.4,0.28,13.47,13.67,13.31,2.927,3.187,341,8.3,3.726,0,10.65,-0.0005442529,-0.0005861043,2.5E-07
"2019-02-06 01:10:00",48222,"CKVY",12.72,15.9,15.75,15.97,15.47,90.9,91.7,90.9,0.283,13.7,13.9,13.44,2.473,2.674,353.4,5.963,2.411,0,10.65,-0.0005442529,-0.0005861043,2.5E-07
"2019-02-06 01:15:00",48223,"CKVY",12.72,16.34,16.07,16.34,15.84,89.7,91,89.7,0.284,13.75,13.94,13.56,2.345,2.384,341.9,5.935,3.507,0,10.65,-0.0006681023,-0.0007545374,2.5E-07
"2019-02-06 01:20:00",48224,"CKVY",12.72,16.21,16.24,16.4,16.15,87.7,89.7,87.7,0.277,13.53,13.83,13.21,2.516,2.363,345.9,8.75,5.042,0,10.65,-0.0006681023,-0.0007545374,2.5E-07
"2019-02-06 01:25:00",48225,"CKVY",12.71,16.21,16.26,16.34,16.15,86.4,87.8,86.4,0.272,13,13.28,12.81,3.077,2.834,356,6.246,4.822,0,10.65,-0.0006681023,-0.0007545374,2.5E-07
"2019-02-06 01:30:00",48226,"CKVY",12.71,16.58,16.29,16.58,16.15,87.2,87.2,86.2,0.28,13.03,13.45,12.77,3.459,3.258,354.7,9.37,5.699,0,10.65,-0.0004839636,-0.0005056437,2.5E-07
"2019-02-06 01:35:00",48227,"CKVY",12.7,16.83,16.71,16.83,16.46,86.4,87.2,86.4,0.28,13.43,13.57,13.29,3.984,3.731,352.4,6.483,6.795,0,10.65,-0.0004839636,-0.0005056437,2.5E-07
"2019-02-06 01:40:00",48228,"CKVY",12.71,16.96,16.88,17.08,16.71,85.2,86.5,85.1,0.277,13.38,13.55,13.22,4.571,4.276,351,8.99,7.014,0,10.65,-0.0004839636,-0.0005056437,2.5E-07
"2019-02-06 01:45:00",48229,"CKVY",12.71,17.08,17,17.14,16.83,84.6,85.1,84.5,0.277,13.23,13.36,13.07,4.714,4.695,350.1,7.595,5.261,0,10.65,-4.089429E-05,5.91615E-05,2.5E-07
"2019-02-06 01:50:00",48230,"CKVY",12.7,16.96,16.95,17.08,16.77,85,85.1,84.4,0.277,13.16,13.29,13.02,4.343,4.543,353.2,8.53,5.261,0,10.66,-4.089429E-05,5.91615E-05,2.5E-07
"2019-02-06 01:55:00",48231,"CKVY",12.7,16.96,16.96,17.08,16.89,84.9,85,84.7,0.276,13.2,13.35,13.12,3.648,3.99,350.6,11.72,4.603,0,10.66,-4.089429E-05,5.91615E-05,2.5E-07
"2019-02-06 02:00:00",48232,"CKVY",12.7,16.96,16.85,16.96,16.71,85.1,85.3,84.9,0.277,13.17,13.31,13.05,3.394,3.484,352.6,7.239,4.384,0,10.66,-4.065676E-05,6.354955E-05,2.5E-07
"2019-02-06 02:05:00",48233,"CKVY",12.7,16.89,16.95,17.08,16.77,84.6,85.1,84.6,0.275,13.18,13.31,13.02,3.666,3.513,350.3,6.303,6.795,0,10.66,-4.065676E-05,6.354955E-05,2.5E-07
"2019-02-06 02:10:00",48234,"CKVY",12.69,17.08,17.06,17.2,16.89,84,84.6,83.9,0.275,13.1,13.23,12.96,4.141,3.906,356.6,8.6,6.357,0,10.66,-4.065676E-05,6.354955E-05,2.5E-07
"2019-02-06 02:15:00",48235,"CKVY",12.7,17.45,17.28,17.51,17.08,82.5,84,82.5,0.275,13.09,13.22,12.92,4.653,4.386,350.1,8.33,7.234,0,10.66,-8.969717E-06,0.0001060661,2.5E-07
"2019-02-06 02:20:00",48236,"CKVY",12.69,17.33,17.4,17.51,17.27,82.5,82.6,82.2,0.273,12.96,13.07,12.83,5.004,4.832,351.4,8.08,7.453,0,10.66,-8.969717E-06,0.0001060661,2.5E-07
"2019-02-06 02:25:00",48237,"CKVY",12.69,17.39,17.32,17.45,17.14,82.3,82.5,82.2,0.273,12.87,13.03,12.72,5.535,5.246,352.1,10.67,8.55,0,10.66,-8.969717E-06,0.0001060661,2.5E-07
"2019-02-06 02:30:00",48238,"CKVY",12.68,17.33,17.31,17.45,17.14,81.9,82.3,81.9,0.271,12.79,12.95,12.61,5.788,5.685,5.677,12.51,8.55,0,10.66,0.0003960017,0.0005834335,2.5E-07
"2019-02-06 02:35:00",48239,"CKVY",12.68,17.2,17.17,17.33,17.08,82.2,82.4,81.8,0.271,12.65,12.8,12.5,5.745,5.797,6.831,9.25,7.453,0,10.66,0.0003960017,0.0005834335,2.5E-07
"2019-02-06 02:40:00",48240,"CKVY",12.68,17.02,17.05,17.27,16.83,82.2,82.4,81.7,0.268,12.52,12.73,12.31,5.175,5.52,353.5,9.58,7.234,0,10.66,0.0003960017,0.0005834335,2.5E-07
"2019-02-06 02:45:00",48241,"CKVY",12.68,16.96,16.87,17.08,16.71,82.2,82.5,81.9,0.268,12.39,12.58,12.18,4.735,4.935,0.01,9.05,5.699,0,10.66,0.0004348495,0.0006255106,2.5E-07
"2019-02-06 02:50:00",48242,"CKVY",12.68,16.77,16.86,17.02,16.71,81.5,82.2,81.5,0.263,12.26,12.52,12.05,4.422,4.555,12.34,7.94,6.138,0,10.66,0.0004348495,0.0006255106,2.5E-07
"2019-02-06 02:55:00",48243,"CKVY",12.68,16.4,16.62,16.83,16.21,82.4,82.4,81.4,0.262,12.04,12.36,11.57,4.513,4.395,3.338,5.08,6.357,0,10.66,0.0004348495,0.0006255106,2.5E-07
"2019-02-06 03:00:00",48244,"CKVY",12.68,16.09,16.19,16.52,15.9,83.4,83.4,81.8,0.262,11.8,12.18,11.52,4.546,4.577,3.421,9.01,5.48,0,10.66,0.0002498467,0.0004177433,2.5E-07
"2019-02-06 03:05:00",48245,"CKVY",12.66,16.15,16.2,16.4,16.03,83.4,83.6,82.7,0.262,11.98,12.23,11.75,4.042,4.335,340.9,11.04,4.384,0,10.66,0.0002498467,0.0004177433,2.5E-07
"2019-02-06 03:10:00",48246,"CKVY",12.66,15.97,16.03,16.21,15.84,83.5,83.6,82.8,0.261,11.85,12.06,11.67,3.637,3.818,341.9,5.28,4.822,0,10.66,0.0002498467,0.0004177433,2.5E-07
"2019-02-06 03:15:00",48247,"CKVY",12.66,16.03,15.99,16.15,15.84,84,84.1,83.5,0.263,11.96,12.19,11.73,3.265,3.475,355.6,6.936,4.822,0,10.65,1.792056E-05,0.0001371757,2.5E-07
"2019-02-06 03:20:00",48248,"CKVY",12.65,16.52,16.3,16.52,15.97,83.1,84.2,83.1,0.266,12.22,12.39,11.98,3.277,3.249,355.4,9.32,5.261,0,10.65,1.792056E-05,0.0001371757,2.5E-07
"2019-02-06 03:25:00",48249,"CKVY",12.66,16.46,16.47,16.59,16.34,82.7,83.2,82.6,0.264,12.17,12.34,12.04,2.927,3.157,2.461,4.151,3.946,0,10.66,1.792056E-05,0.0001371757,2.5E-07
"2019-02-06 03:30:00",48250,"CKVY",12.65,16.46,16.46,16.59,16.28,83,83.1,82.6,0.264,12.17,12.36,11.93,2.615,2.716,359.9,7.015,2.85,0,10.66,-0.0002038258,-0.0001340684,2.5E-07
"2019-02-06 03:35:00",48251,"CKVY",12.64,16.65,16.48,16.65,16.34,83.3,83.3,82.8,0.268,12.22,12.47,12.04,2.249,2.411,358.4,5.518,2.63,0,10.66,-0.0002038258,-0.0001340684,2.5E-07
"2019-02-06 03:40:00",48252,"CKVY",12.64,16.65,16.66,16.83,16.46,83.2,83.3,82.4,0.267,12.35,12.52,12.17,2.333,2.269,351.9,10.8,3.946,0,10.66,-0.0002038258,-0.0001340684,2.5E-07
"2019-02-06 03:45:00",48253,"CKVY",12.65,15.41,16.23,16.9,15.35,84.1,84.1,82.1,0.256,11.93,12.65,11.2,2.534,2.447,324.7,12.99,4.384,0,10.66,-0.0004300316,-0.0004318674,2.5E-07
"2019-02-06 03:50:00",48254,"CKVY",12.64,16.15,15.69,16.21,15.35,84.9,85.5,84.1,0.267,12.01,12.49,11.49,2.913,2.73,339.8,10.45,4.165,0,10.66,-0.0004300316,-0.0004318674,2.5E-07
"2019-02-06 03:55:00",48255,"CKVY",12.64,16.9,16.62,16.96,16.09,82.4,84.9,82.4,0.268,12.48,12.62,12.32,3.333,3.133,3.72,10.33,5.042,0,10.66,-0.0004300316,-0.0004318674,2.5E-07
"2019-02-06 04:00:00",48256,"CKVY",12.64,17.33,17.08,17.33,16.9,81.4,82.4,81.4,0.269,12.48,12.65,12.28,3.69,3.482,6.631,10.87,6.138,0,10.66,-0.0001962449,-0.0001249504,2.5E-07
"2019-02-06 04:05:00",48257,"CKVY",12.63,17.64,17.49,17.7,17.21,80.1,81.4,80.1,0.269,12.55,12.65,12.41,4.221,3.947,0.627,9.66,6.138,0,10.66,-0.0001962449,-0.0001249504,2.5E-07
"2019-02-06 04:10:00",48258,"CKVY",12.63,17.77,17.65,17.83,17.45,79.25,80.1,79.21,0.267,12.48,12.64,12.34,4.644,4.357,8.71,11.32,7.891,0,10.66,-0.0001962449,-0.0001249504,2.5E-07
"2019-02-06 04:15:00",48259,"CKVY",12.63,17.95,17.82,18.07,17.58,78.32,79.66,78.28,0.266,12.41,12.55,12.24,5.287,4.977,8.85,11.76,8.33,0,10.66,0.000384423,0.0005941941,2.5E-07
"2019-02-06 04:20:00",48260,"CKVY",12.63,17.95,17.89,18.08,17.7,77.39,78.56,77.36,0.263,12.23,12.4,12.07,5.393,5.326,5.844,10.39,7.891,0,10.66,0.000384423,0.0005941941,2.5E-07
"2019-02-06 04:25:00",48261,"CKVY",12.62,17.89,17.95,18.08,17.76,77.8,77.84,77.32,0.264,12.11,12.23,11.97,5.23,5.442,31.05,7.62,6.795,0,10.66,0.000384423,0.0005941941,2.5E-07
"2019-02-06 04:30:00",48262,"CKVY",12.62,17.82,17.83,17.95,17.7,77.73,78.21,77.66,0.263,12.11,12.29,11.95,4.47,4.883,34.92,6.996,4.822,0,10.66,0.0007092256,0.0009724054,2.5E-07
"2019-02-06 04:35:00",48263,"CKVY",12.62,17.76,17.88,18.07,17.64,77.63,77.91,77.36,0.262,12.08,12.24,11.89,4.272,4.368,28.54,7.95,6.576,0,10.66,0.0007092256,0.0009724054,2.5E-07
"2019-02-06 04:40:00",48264,"CKVY",12.61,17.95,17.94,18.07,17.76,77.32,77.74,77.05,0.263,12.08,12.27,11.86,4.708,4.394,22.5,12.41,8.99,0,10.66,0.0007092256,0.0009724054,2.5E-07
"2019-02-06 04:45:00",48265,"CKVY",12.61,17.52,17.9,18.14,17.45,77.6,77.6,76.91,0.259,11.95,12.19,11.61,5.517,5.214,31.07,10.52,9.43,0,10.66,0.0006042788,0.0008629595,2.5E-07
"2019-02-06 04:50:00",48266,"CKVY",12.61,17.21,17.44,17.64,17.14,78.11,78.42,77.63,0.257,11.79,12.02,11.48,5.712,5.67,356.3,13.75,7.891,0,10.66,0.0006042788,0.0008629595,2.5E-07
"2019-02-06 04:55:00",48267,"CKVY",12.6,17.08,17.1,17.27,16.96,77.6,78.52,77.29,0.254,11.44,11.67,11.09,5.314,5.466,359.2,10.81,7.891,0,10.66,0.0006042788,0.0008629595,2.5E-07
"2019-02-06 05:00:00",48268,"CKVY",12.6,16.96,17.06,17.27,16.83,77.53,77.94,77.15,0.253,11.24,11.47,10.97,5.154,5.129,11.28,9.95,7.891,0,10.66,0.0007320067,0.000989821,2.5E-07
"2019-02-06 05:05:00",48269,"CKVY",12.6,16.71,16.76,17.08,16.34,78.42,78.59,77.11,0.253,10.98,11.33,10.51,4.909,5.01,1.714,7.351,5.918,0,10.66,0.0007320067,0.000989821,2.5E-07
"2019-02-06 05:10:00",48270,"CKVY",12.6,16.59,16.54,16.71,16.34,78.01,78.56,77.7,0.25,10.94,11.17,10.73,4.652,4.845,357.2,9.39,6.138,0,10.66,0.0007320067,0.000989821,2.5E-07
"2019-02-06 05:15:00",48271,"CKVY",12.6,15.97,16.3,16.59,15.97,78.21,78.56,77.59,0.244,10.7,10.92,10.38,3.809,4.244,348.9,7.824,4.603,0,10.66,0.0005494721,0.0007860204,2.5E-07
"2019-02-06 05:20:00",48272,"CKVY",12.59,16.15,16.04,16.28,15.84,79.35,79.59,78.25,0.25,10.74,11.02,10.36,3.187,3.504,359,8.7,3.946,0,10.66,0.0005494721,0.0007860204,2.5E-07
"2019-02-06 05:25:00",48273,"CKVY",12.59,16.28,16.25,16.46,16.09,78.97,79.63,78.94,0.25,10.96,11.2,10.72,2.683,2.968,3.074,7.435,4.165,0,10.66,0.0005494721,0.0007860204,2.5E-07
"2019-02-06 05:30:00",48274,"CKVY",12.59,15.72,16.29,16.52,15.6,77.39,79.24,77.35,0.239,10.86,11.1,9.78,2.391,2.538,330.2,24.78,3.507,0,10.66,-1.299085E-05,0.000118261,2.5E-07
"2019-02-06 05:35:00",48275,"CKVY",12.58,14.36,14.67,15.72,14.23,82.1,82.1,77.35,0.239,9.66,9.98,9.41,2.572,2.461,301.4,6.353,3.726,0,10.66,-1.299085E-05,0.000118261,2.5E-07
"2019-02-06 05:40:00",48276,"CKVY",12.58,14.73,14.46,14.79,14.17,82.5,83,82.1,0.244,10.13,10.43,9.76,2.958,2.728,325.7,13.82,4.603,0,10.66,-1.299085E-05,0.000118261,2.5E-07
"2019-02-06 05:45:00",48277,"CKVY",12.58,15.41,15.14,15.6,14.61,80.8,82.6,80.7,0.246,10.59,10.8,10.25,3.635,3.284,358.4,7.103,5.042,0,10.66,-0.0001873054,-0.0001161159,2.5E-07
"2019-02-06 05:50:00",48278,"CKVY",12.56,15.85,15.69,15.91,15.35,79.97,80.8,79.66,0.248,10.71,10.87,10.49,4.138,3.909,9.96,6.541,5.918,0,10.66,-0.0001873054,-0.0001161159,2.5E-07
"2019-02-06 05:55:00",48279,"CKVY",12.57,15.97,16.05,16.22,15.85,79.29,80,79.22,0.247,10.85,11.01,10.68,4.307,4.275,13.77,6.177,5.699,0,10.66,-0.0001873054,-0.0001161159,2.5E-07
"2019-02-06 06:00:00",48280,"CKVY",12.57,16.04,16.06,16.22,15.91,80.1,80.1,79.32,0.251,10.88,11.08,10.66,4.234,4.276,3.308,6.761,5.48,0,10.66,0.0002924375,0.000478453,2.5E-07
"2019-02-06 06:05:00",48281,"CKVY",12.56,16.28,16.21,16.41,16.04,78.94,80.1,78.84,0.25,10.92,11.14,10.75,4.027,4.098,353.1,6.242,5.261,0,10.66,0.0002924375,0.000478453,2.5E-07
"2019-02-06 06:10:00",48282,"CKVY",12.57,15.97,16.2,16.47,15.97,79.36,79.39,78.67,0.248,10.84,11.09,10.65,4.089,4.019,358.5,7.897,5.918,0,10.66,0.0002924375,0.000478453,2.5E-07
"2019-02-06 06:15:00",48283,"CKVY",12.56,16.22,16.15,16.28,15.97,79.29,79.6,79.02,0.25,10.88,11.01,10.72,4.355,4.198,4.887,10.82,6.138,0,10.66,0.0003199273,0.0005159458,2.5E-07
"2019-02-06 06:20:00",48284,"CKVY",12.56,16.35,16.27,16.41,16.1,78.78,79.36,78.5,0.25,10.86,11.07,10.64,4.689,4.562,19.8,6.189,6.576,0,10.66,0.0003199273,0.0005159458,2.5E-07
"2019-02-06 06:25:00",48285,"CKVY",12.54,16.35,16.23,16.47,16.04,78.19,78.81,78.02,0.248,10.68,10.99,10.46,4.581,4.645,17.29,7.076,5.699,0,10.66,0.0003199273,0.0005159458,2.5E-07
"2019-02-06 06:30:00",48286,"CKVY",12.55,16.16,16.28,16.47,16.1,77.67,78.16,77.16,0.244,10.54,10.82,10.26,4.289,4.484,14.07,7.003,6.138,0,10.66,0.000491631,0.0007172238,2.5E-07
"2019-02-06 06:35:00",48287,"CKVY",12.55,16.04,16.16,16.28,15.98,77.5,77.88,77.3,0.243,10.37,10.6,10.14,3.575,3.97,359.9,10.03,5.042,0,10.66,0.000491631,0.0007172238,2.5E-07
"2019-02-06 06:40:00",48288,"CKVY",12.55,16.35,16.11,16.41,15.85,76.71,77.95,76.71,0.243,10.3,10.52,10.11,3.416,3.423,10.36,9.61,5.918,0,10.66,0.000491631,0.0007172238,2.5E-07
"2019-02-06 06:45:00",48289,"CKVY",12.54,16.47,16.46,16.72,16.22,76.09,76.85,75.95,0.243,10.34,10.54,10.15,3.666,3.48,18.04,7.555,6.795,0,10.66,0.0003003202,0.0005076508,2.5E-07
"2019-02-06 06:50:00",48290,"CKVY",12.54,16.66,16.62,16.84,16.35,75.75,76.3,75.54,0.244,10.32,10.55,10.14,4.658,4.117,9.86,8.26,8.11,0,10.66,0.0003003202,0.0005076508,2.5E-07
"2019-02-06 06:55:00",48291,"CKVY",12.53,16.72,16.6,16.78,16.41,75.34,75.92,75.23,0.243,10.25,10.43,10.07,5.125,4.948,7.221,6.259,7.014,0,10.66,0.0003003202,0.0005076508,2.5E-07
"2019-02-06 07:00:00",48292,"CKVY",12.54,16.66,16.71,16.97,16.35,75.2,75.64,74.65,0.242,10.21,10.41,9.9,5.448,5.318,11.68,7.28,8.33,0,10.66,0.0007308811,0.001008792,2.5E-07
"2019-02-06 07:05:00",48293,"CKVY",12.54,16.59,16.63,16.72,16.47,74.58,75.2,74.54,0.239,10.06,10.23,9.89,5.411,5.443,8.14,7.333,7.891,0,10.66,0.0007308811,0.001008792,2.5E-07
"2019-02-06 07:10:00",48294,"CKVY",12.54,16.53,16.59,16.84,16.35,74.58,74.78,74.17,0.239,9.9,10.08,9.71,5.586,5.508,4.556,6.746,8.55,0.0001153692,10.66,0.0007308811,0.001008792,2.5E-07
"2019-02-06 07:15:00",48295,"CKVY",12.53,16.59,16.7,16.84,16.35,73.79,74.85,73.62,0.237,9.91,10.19,9.68,5.836,5.683,2.508,10.74,8.55,0.04083499,10.66,0.0009740352,0.001277935,2.5E-07
"2019-02-06 07:20:00",48296,"CKVY",12.53,16.84,16.76,16.97,16.53,73.41,73.89,73.07,0.238,9.77,9.98,9.52,6.119,5.981,4.983,10.22,8.33,0.1992312,10.66,0.0009740352,0.001277935,2.5E-07
"2019-02-06 07:25:00",48297,"CKVY",12.53,16.59,16.63,16.9,16.41,74.13,74.37,73.2,0.238,9.71,9.96,9.48,6.569,6.319,4.605,12.56,10.96,0.570909,10.66,0.0009740352,0.001277935,2.5E-07
"2019-02-06 07:30:00",48298,"CKVY",12.52,16.28,16.42,16.66,16.22,74.72,74.92,74.03,0.236,9.71,9.89,9.5,6.626,6.56,6.262,11.98,10.3,1.204692,10.66,0.001192327,0.001510441,0.002234633
"2019-02-06 07:35:00",48299,"CKVY",12.53,16.35,16.37,16.53,16.1,74.96,75.13,74.75,0.238,9.82,9.99,9.56,7.085,6.825,17.83,10.82,11.84,2.100958,10.66,0.001192327,0.001510441,0.002234633
"2019-02-06 07:40:00",48300,"CKVY",12.52,16.41,16.4,16.66,16.04,74.2,75.37,74.17,0.236,9.77,10.03,9.51,7.488,7.317,0.33,10.78,13.37,3.247942,10.66,0.001192327,0.001510441,0.002234633
"2019-02-06 07:45:00",48301,"CKVY",12.53,16.04,16.12,16.47,15.85,75.54,75.64,74.13,0.236,9.61,9.87,9.43,7.65,7.667,351.6,10.04,10.08,4.643609,10.66,0.001324679,0.001625959,0.009350449
"2019-02-06 07:50:00",48302,"CKVY",12.54,15.85,15.89,16.16,15.67,75.44,75.75,74.89,0.234,9.47,9.78,9.2,7.133,7.356,355.1,10.64,9.64,6.294567,10.67,0.001324679,0.001625959,0.009350449
"2019-02-06 07:55:00",48303,"CKVY",12.54,15.36,15.54,15.85,15.23,76.13,76.3,75.3,0.231,9.28,9.55,8.93,6.39,6.76,356.3,8.77,8.55,8.200106,10.66,0.001324679,0.001625959,0.009350449
"2019-02-06 08:00:00",48304,"CKVY",12.57,15.29,15.36,15.54,15.11,76.37,76.92,75.95,0.231,9.26,9.48,9.02,6.162,6.242,344.9,8.86,9.21,10.57043,10.66,0.002520517,0.005030741,0.02267315
"2019-02-06 08:05:00",48305,"CKVY",12.59,15.23,15.26,15.36,15.11,76.37,76.75,76.02,0.231,9.18,9.35,8.91,6.03,6.166,343.5,8.67,7.891,14.12398,10.66,0.002520517,0.005030741,0.02267315
"2019-02-06 08:10:00",48306,"CKVY",12.64,14.98,15.16,15.42,14.92,76.61,76.85,76.06,0.229,9.06,9.45,8.82,5.779,5.948,350,14.3,7.891,20.83421,10.66,0.002520517,0.005030741,0.02267315
"2019-02-06 08:15:00",48307,"CKVY",12.72,14.24,14.57,15.05,14.18,76.95,77.33,75.92,0.223,8.58,9.02,8.26,5.074,5.437,351.5,12.16,6.357,31.91598,10.66,0.001888526,0.004037709,0.0496139
"2019-02-06 08:20:00",48308,"CKVY",12.81,14.12,14.1,14.3,13.87,77.98,78.12,76.95,0.224,8.36,8.62,8.05,4.593,4.805,4.356,5.358,5.699,45.28802,10.66,0.001888526,0.004037709,0.0496139
"2019-02-06 08:25:00",48309,"CKVY",12.91,14.06,14.17,14.37,13.87,77.43,78.22,77.3,0.222,8.49,8.74,8.17,4.435,4.482,2.749,7.428,6.138,57.45499,10.66,0.001888526,0.004037709,0.0496139
"2019-02-06 08:30:00",48310,"CKVY",13.04,14.55,14.19,14.55,13.93,78.22,78.57,77.36,0.229,8.59,9.01,8.21,4.613,4.519,360,8.15,6.138,67.38217,10.66,0.002694469,0.004427929,0.0860588
"2019-02-06 08:35:00",48311,"CKVY",13.18,15.54,14.97,15.54,14.43,76.47,78.36,76.47,0.234,9.26,9.7,8.88,4.589,4.582,355.1,8.98,6.576,76.64848,10.66,0.002694469,0.004427929,0.0860588
"2019-02-06 08:40:00",48312,"CKVY",13.29,15.67,15.51,15.73,15.36,76.02,76.5,75.95,0.234,9.34,9.59,9.15,4.715,4.625,352.3,7.533,6.795,86.29415,10.66,0.002694469,0.004427929,0.0860588
"2019-02-06 08:45:00",48313,"CKVY",13.45,15.6,15.54,15.67,15.42,75.58,76.09,75.47,0.232,9.23,9.43,9.07,4.705,4.694,349.4,9.11,6.138,95.896,10.66,0.004846064,0.006869554,0.1249857
"2019-02-06 08:50:00",48314,"CKVY",14.14,15.6,15.52,15.73,15.36,74.34,75.54,74.3,0.228,9,9.25,8.77,4.628,4.682,1.288,9.75,5.699,104.8629,10.66,0.004846064,0.006869554,0.1249857
"2019-02-06 08:55:00",48315,"CKVY",14.15,16.04,15.8,16.16,15.48,73.55,74.68,73.55,0.23,9.01,9.24,8.77,4.205,4.44,4.492,5.446,5.042,122.6972,10.66,0.004846064,0.006869554,0.1249857
"2019-02-06 09:00:00",48316,"CKVY",14.05,16.35,16.25,16.47,16.04,72.96,73.58,72.76,0.231,9.16,9.34,8.97,4.22,4.168,5.427,6.524,6.795,156.8999,10.67,0.007765941,0.01011184,0.1646835
"2019-02-06 09:05:00",48317,"CKVY",14,16.28,16.33,16.53,16.1,73.31,73.62,72.93,0.232,9.26,9.5,8.97,4.491,4.378,12.25,8.42,7.014,186.2865,10.67,0.007765941,0.01011184,0.1646835
"2019-02-06 09:10:00",48318,"CKVY",13.97,16.47,16.38,16.66,16.16,72.51,73.62,72.41,0.231,9.31,9.55,9.07,4.844,4.662,7.598,9.69,6.795,194.7867,10.67,0.007765941,0.01011184,0.1646835
"2019-02-06 09:15:00",48319,"CKVY",13.96,16.78,16.74,16.97,16.35,72.21,72.82,71.79,0.233,9.38,9.54,9.07,4.961,4.942,4.949,8.79,7.453,192.1573,10.67,0.009927704,0.01259978,0.2038717
"2019-02-06 09:20:00",48320,"CKVY",13.94,16.84,16.76,16.9,16.59,72.24,72.31,71.86,0.234,9.34,9.52,9.16,5.093,5.013,353.2,10.91,7.234,191.2862,10.67,0.009927704,0.01259978,0.2038717
"2019-02-06 09:25:00",48321,"CKVY",13.94,16.84,16.84,16.97,16.72,72.38,72.45,72.14,0.235,9.47,9.64,9.33,5.43,5.286,4.836,9.84,8.11,201.5553,10.67,0.009927704,0.01259978,0.2038717
"2019-02-06 09:30:00",48322,"CKVY",13.94,17.03,16.97,17.15,16.84,72.07,72.38,71.93,0.235,9.55,9.73,9.39,5.608,5.506,1.641,7.253,8.55,211.0178,10.67,0.01212709,0.01520875,0.2419851
"2019-02-06 09:35:00",48323,"CKVY",13.93,17.09,17.08,17.21,16.9,72.27,72.38,71.96,0.237,9.67,9.83,9.46,5.76,5.635,0.169,11.78,8.77,227.5035,10.67,0.01212709,0.01520875,0.2419851
"2019-02-06 09:40:00",48324,"CKVY",13.94,17.64,17.4,17.7,17.09,73.4,73.89,72.2,0.246,10.22,10.74,9.68,5.528,5.578,326.5,14.87,7.891,247.4571,10.67,0.01212709,0.01520875,0.2419851
"2019-02-06 09:45:00",48325,"CKVY",13.94,18.01,17.83,18.07,17.64,73.64,73.95,73.33,0.251,10.83,11.11,10.61,5.766,5.66,320.8,11.44,8.99,263.9744,10.67,0.01488289,0.01821344,0.2783259
"2019-02-06 09:50:00",48326,"CKVY",13.94,17.89,17.97,18.2,17.82,75.25,75.25,73.3,0.255,11.08,11.43,10.82,6.593,6.147,317.1,11.05,12.28,274.8687,10.68,0.01488289,0.01821344,0.2783259
"2019-02-06 09:55:00",48327,"CKVY",13.94,17.82,17.91,18.13,17.76,76.73,76.77,75.01,0.259,11.57,11.86,11.25,8.17,7.413,311.9,9.95,14.25,285.2289,10.68,0.01488289,0.01821344,0.2783259
"2019-02-06 10:00:00",48328,"CKVY",13.95,17.7,17.71,17.95,17.51,78.97,79.04,76.7,0.266,11.97,12.35,11.7,9.37,8.77,311.2,7.755,13.37,288.8372,10.68,0.01582638,0.01942133,0.3125144
"2019-02-06 10:05:00",48329,"CKVY",13.95,17.64,17.64,17.76,17.45,79.28,79.52,78.49,0.266,12.25,12.46,11.93,9.8,9.63,308.5,8.41,14.47,285.373,10.68,0.01582638,0.01942133,0.3125144
"2019-02-06 10:10:00",48330,"CKVY",13.96,17.57,17.63,17.76,17.51,79.65,80.1,79.17,0.266,12.41,12.61,12.19,9.66,9.67,308.1,7.971,14.03,274.5627,10.68,0.01582638,0.01942133,0.3125144
"2019-02-06 10:15:00",48331,"CKVY",13.96,17.45,17.5,17.7,17.32,80.4,80.4,79.52,0.268,12.36,12.56,12.22,9.74,9.71,308.6,6.868,13.59,266.6504,10.68,0.0144038,0.01786935,0.3446053
"2019-02-06 10:20:00",48332,"CKVY",13.97,17.69,17.53,17.81,17.32,79.23,80.9,79.2,0.266,12.45,12.68,12.24,9.4,9.59,309.4,8.18,11.84,265.5543,10.68,0.0144038,0.01786935,0.3446053
"2019-02-06 10:25:00",48333,"CKVY",13.97,17.75,17.72,17.81,17.57,79.02,79.37,78.96,0.266,12.36,12.5,12.21,9.24,9.35,306.5,8.14,14.03,268.8474,10.67,0.0144038,0.01786935,0.3446053
"2019-02-06 10:30:00",48334,"CKVY",13.98,17.87,17.76,17.94,17.63,78.71,79.09,78.34,0.267,12.28,12.52,12.05,9.38,9.33,308.8,8.46,15.12,275.3414,10.68,0.0153975,0.01890791,0.3745385
"2019-02-06 10:35:00",48335,"CKVY",13.98,17.94,17.82,18.06,17.63,80.4,80.4,78.65,0.273,12.58,13.05,12.19,9.83,9.67,306.8,8.28,13.37,284.5905,10.67,0.0153975,0.01890791,0.3745385
"2019-02-06 10:40:00",48336,"CKVY",13.99,18.12,17.97,18.12,17.81,80.3,80.7,79.81,0.275,12.93,13.12,12.64,9.96,9.94,306.9,9.12,13.59,295.5162,10.67,0.0153975,0.01890791,0.3745385
"2019-02-06 10:45:00",48337,"CKVY",13.98,18.18,18.07,18.31,17.87,79.64,80.4,79.23,0.274,12.9,13.27,12.61,9.67,9.86,310.9,8.23,13.81,306.3947,10.68,0.01680121,0.020402,0.4016489
"2019-02-06 10:50:00",48338,"CKVY",14,18.18,18.09,18.25,17.94,80.2,80.4,79.64,0.276,12.97,13.21,12.72,9.72,9.67,308.9,7.893,15.34,317.0012,10.68,0.01680121,0.020402,0.4016489
"2019-02-06 10:55:00",48339,"CKVY",14,18,18.09,18.25,17.87,79.92,80.2,78.82,0.272,12.81,13.12,12.48,10.26,9.92,302.1,8.9,17.76,325.7837,10.68,0.01680121,0.020402,0.4016489
"2019-02-06 11:00:00",48340,"CKVY",14,18.06,18.03,18.18,17.87,79.92,80.2,79.37,0.273,12.82,13.03,12.61,10.6,10.39,300.1,7.645,15.56,332.0803,10.67,0.01792817,0.02164861,0.4261052
"2019-02-06 11:05:00",48341,"CKVY",14,18.06,17.98,18.12,17.81,79.99,81.1,79.92,0.273,13,13.24,12.76,11.14,10.78,302.6,8.63,17.97,335.3547,10.68,0.01792817,0.02164861,0.4261052
"2019-02-06 11:10:00",48342,"CKVY",14,18.06,18.02,18.25,17.75,80.8,81.3,79.64,0.276,13.01,13.47,12.58,11.21,11.31,304.3,8.69,17.54,337.2087,10.67,0.01792817,0.02164861,0.4261052
"2019-02-06 11:15:00",48343,"CKVY",14.01,18,17.99,18.12,17.81,80.5,81.1,80.5,0.274,13.09,13.27,12.86,11.58,11.37,302,8.03,16,338.8555,10.67,0.01777401,0.02152167,0.4475528
"2019-02-06 11:20:00",48344,"CKVY",14.01,18.18,18.05,18.18,17.87,80.9,81.2,80.3,0.278,13.15,13.36,12.88,11.51,11.69,302.2,8.57,17.54,340.2567,10.68,0.01777401,0.02152167,0.4475528
"2019-02-06 11:25:00",48345,"CKVY",14.01,18.18,18.17,18.31,18.06,80.5,81.2,79.81,0.276,13.14,13.48,12.93,11.55,11.48,305,9.55,17.32,340.5208,10.67,0.01777401,0.02152167,0.4475528
"2019-02-06 11:30:00",48346,"CKVY",14.01,18.3,18.38,18.8,18.06,80,80.6,78.54,0.276,13.15,13.69,12.77,11.33,11.58,310.7,14.08,16.66,338.8387,10.67,0.01791833,0.02179669,0.4659402
"2019-02-06 11:35:00",48347,"CKVY",14.02,18.43,18.28,18.55,18.06,80.7,81.8,80,0.28,13.47,13.75,13.05,11.15,11.22,307.4,9.06,14.91,336.3308,10.67,0.01791833,0.02179669,0.4659402
"2019-02-06 11:40:00",48348,"CKVY",14.02,18.3,18.34,18.55,18.18,79.12,80.6,78.81,0.273,13.01,13.51,12.76,11.76,11.39,313,7.176,17.54,335.373,10.67,0.01791833,0.02179669,0.4659402
"2019-02-06 11:45:00",48349,"CKVY",14.02,18.42,18.34,18.55,18.18,79.42,80,79.01,0.276,13.09,13.4,12.77,12.28,11.93,314,6.578,16.44,337.2244,10.67,0.01825308,0.02219027,0.4811757
"2019-02-06 11:50:00",48350,"CKVY",14.02,18.67,18.56,18.79,18.36,79.84,80.2,79.22,0.28,13.34,13.71,13.04,12.53,12.41,312.4,8.3,16.88,342.0535,10.67,0.01825308,0.02219027,0.4811757
"2019-02-06 11:55:00",48351,"CKVY",14.02,18.55,18.62,18.79,18.42,79.46,79.87,78.25,0.277,13.21,13.6,12.81,12.51,12.53,314.3,7.095,20.82,347.8885,10.67,0.01825308,0.02219027,0.4811757
"2019-02-06 12:00:00",48352,"CKVY",14.02,18.36,18.44,18.67,18.3,79.01,80.3,78.63,0.273,13.14,13.56,12.77,13.1,12.68,315.2,9.68,20.6,353.3307,10.67,0.01888203,0.02310365,0.4931387
"2019-02-06 12:05:00",48353,"CKVY",14.02,18.42,18.44,18.61,18.3,78.87,79.63,78.42,0.274,13,13.3,12.83,13.92,13.39,316.2,7.245,18.63,356.7934,10.67,0.01888203,0.02310365,0.4931387
"2019-02-06 12:10:00",48354,"CKVY",14.03,18.55,18.49,18.61,18.36,78.7,79.77,78.7,0.275,13.17,13.38,12.93,14.23,14.05,320.3,9.1,19.29,359.1584,10.67,0.01888203,0.02310365,0.4931387
"2019-02-06 12:15:00",48355,"CKVY",14.03,18.42,18.51,18.67,18.36,79.11,80.1,78.6,0.274,13.19,13.48,12.89,14.1,14.14,317,8.89,20.17,362.407,10.67,0.01889295,0.02329853,0.5018478
"2019-02-06 12:20:00",48356,"CKVY",14.02,18.42,18.48,18.67,18.3,80.9,81,79.11,0.281,13.29,13.63,12.97,14.14,14.2,324.7,12.36,21.26,368.8073,10.67,0.01889295,0.02329853,0.5018478
"2019-02-06 12:25:00",48357,"CKVY",14.03,18.42,18.41,18.54,18.29,77.28,82.6,76.66,0.268,13.29,14,12.26,14.25,14.09,331.3,11.25,22.58,380.0676,10.67,0.01889295,0.02329853,0.5018478
"2019-02-06 12:30:00",48358,"CKVY",14.03,18.66,18.63,18.85,18.42,78.11,78.69,77.21,0.274,12.92,13.29,12.5,14.26,14.47,326.6,9.27,20.82,396.3645,10.67,0.02016324,0.02466729,0.5070868
"2019-02-06 12:35:00",48359,"CKVY",14.02,18.97,18.85,19.04,18.48,76.04,78.66,75.94,0.27,13.03,13.4,12.56,13.76,13.93,327.3,10.32,18.41,415.3858,10.67,0.02016324,0.02466729,0.5070868
"2019-02-06 12:40:00",48360,"CKVY",14.02,18.97,19,19.16,18.78,74.87,76.18,74.32,0.266,12.55,12.89,12.03,14.24,14.15,324.5,8.67,21.7,440.3106,10.67,0.02016324,0.02466729,0.5070868
"2019-02-06 12:45:00",48361,"CKVY",14.02,19.65,19.41,19.77,18.91,74.46,76.59,74.25,0.272,12.88,13.59,12.26,13.76,13.92,327.3,8.52,18.63,475.379,10.67,0.02450762,0.02980376,0.5091283
"2019-02-06 12:50:00",48362,"CKVY",14.02,19.4,19.6,19.84,19.34,72.74,74.6,72.74,0.263,12.59,13,12.08,14.47,14.07,322.5,11.03,24.77,514.5527,10.67,0.02450762,0.02980376,0.5091283
"2019-02-06 12:55:00",48363,"CKVY",14.02,19.15,19.24,19.4,19.03,74.36,75.28,72.53,0.266,12.4,12.85,11.9,15.06,14.77,319,8.74,24.99,545.6321,10.67,0.02450762,0.02980376,0.5091283
"2019-02-06 13:00:00",48364,"CKVY",14.01,19.65,19.46,19.71,19.15,73.84,75.04,72.84,0.27,12.51,13.02,12.16,15.96,15.55,320.9,10.53,23.02,561.0219,10.67,0.02730789,0.0332872,0.5077321
"2019-02-06 13:05:00",48365,"CKVY",14.02,19.4,19.38,19.71,19.09,73.56,75.15,73.53,0.266,12.57,12.85,12.27,16.61,16.48,318.2,10.46,22.8,564.3162,10.67,0.02730789,0.0332872,0.5077321
"2019-02-06 13:10:00",48366,"CKVY",14.01,19.28,19.39,19.65,19.03,75.25,75.63,73.22,0.271,12.47,12.9,12.03,16.15,16.35,314.8,8.5,23.45,558.6863,10.67,0.02730789,0.0332872,0.5077321
"2019-02-06 13:15:00",48367,"CKVY",14.02,19.53,19.46,19.65,19.28,73.98,75.15,72.4,0.269,12.4,12.88,11.95,16.11,16.11,316.1,8.67,21.48,543.3322,10.67,0.02557791,0.03166723,0.5027586
"2019-02-06 13:20:00",48368,"CKVY",14.01,19.28,19.27,19.65,19.09,73.29,74.73,72.6,0.264,12.16,12.82,11.74,15.82,15.92,321.3,11.73,24.77,520.5394,10.67,0.02557791,0.03166723,0.5027586
"2019-02-06 13:25:00",48369,"CKVY",14.02,19.15,19.33,19.53,19.09,73.56,73.56,72.36,0.263,12.08,12.46,11.74,15.42,15.72,316.3,11.68,24.11,495.0777,10.67,0.02557791,0.03166723,0.5027586
"2019-02-06 13:30:00",48370,"CKVY",14.02,19.09,19.15,19.34,18.91,74.66,75.01,72.95,0.267,12.21,12.55,11.73,15.46,15.46,311.2,7.625,23.67,471.2966,10.67,0.02336009,0.02933709,0.4945597
"2019-02-06 13:35:00",48371,"CKVY",14.02,18.6,18.88,19.15,18.47,79.44,79.44,74.42,0.278,12.88,13.3,12.12,15.01,15.25,319.3,13.08,19.29,444.9381,10.67,0.02336009,0.02933709,0.4945597
"2019-02-06 13:40:00",48372,"CKVY",14.02,18.41,18.48,18.66,18.29,81.6,81.7,79.48,0.283,13.52,13.99,13.14,14.52,14.82,327.9,9.25,17.97,413.9098,10.67,0.02336009,0.02933709,0.4945597
"2019-02-06 13:45:00",48373,"CKVY",14.02,18.47,18.46,18.6,18.35,81.9,82.8,81.6,0.285,13.97,14.22,13.72,13.6,14,331.1,8.08,18.41,386.257,10.67,0.01871455,0.02309012,0.4821603
"2019-02-06 13:50:00",48374,"CKVY",14.03,18.66,18.42,18.72,18.29,82.8,82.9,81.8,0.29,13.95,14.35,13.7,13.03,13.3,326,9.11,17.1,367.2702,10.67,0.01871455,0.02309012,0.4821603
"2019-02-06 13:55:00",48375,"CKVY",14.02,18.53,18.46,18.78,18.29,83.2,83.4,82.3,0.29,14.1,14.38,13.88,12.42,12.73,323.7,8.98,17.1,357.9758,10.67,0.01871455,0.02309012,0.4821603
"2019-02-06 14:00:00",48376,"CKVY",14.03,18.41,18.38,18.66,18.16,79.23,83.2,78.48,0.275,13.26,14.41,12.63,12.95,12.61,318.6,9.11,22.36,350.2266,10.67,0.01764739,0.021462,0.4670166
"2019-02-06 14:05:00",48377,"CKVY",14.03,18.6,18.56,18.72,18.35,79.72,80.6,78.58,0.279,13.35,13.73,12.89,12.55,12.68,318.8,11.29,17.32,344.3391,10.67,0.01764739,0.021462,0.4670166
"2019-02-06 14:10:00",48378,"CKVY",14.02,18.16,18.28,18.6,18.1,77.27,79.72,76.97,0.265,12.58,13.37,12.11,13.66,13.02,320.7,9.47,20.82,339.5984,10.67,0.01764739,0.021462,0.4670166
"2019-02-06 14:15:00",48379,"CKVY",14.03,18.41,18.25,18.47,18.04,78.2,78.37,76.86,0.271,12.41,12.81,12.05,13.52,13.79,323,9.2,21.7,336.4286,10.67,0.01774634,0.02211975,0.4493379
"2019-02-06 14:20:00",48380,"CKVY",14.03,18.41,18.27,18.47,18.1,74.39,78.24,74.39,0.258,12.02,12.83,11.52,14.43,14.08,321.1,10.03,21.04,334.0561,10.67,0.01774634,0.02211975,0.4493379
"2019-02-06 14:25:00",48381,"CKVY",14.03,18.16,18.36,18.59,18.04,75.42,75.42,73.15,0.259,11.51,11.86,11.15,14.36,14.29,321.9,10.18,22.8,335.4104,10.67,0.01774634,0.02211975,0.4493379
"2019-02-06 14:30:00",48382,"CKVY",14.03,18.29,18.22,18.35,18.04,74.32,76.55,74.25,0.256,11.72,12.15,11.35,14.97,14.53,320.9,10.22,22.58,336.4034,10.66,0.01804554,0.02310467,0.4285415
"2019-02-06 14:35:00",48383,"CKVY",14.04,18.29,18.18,18.35,17.98,75.21,75.32,73.87,0.259,11.52,11.84,11.16,15.26,15.23,318.4,10.27,22.58,333.2603,10.66,0.01804554,0.02310467,0.4285415
"2019-02-06 14:40:00",48384,"CKVY",14.04,18.16,18.17,18.41,17.92,76.17,78.38,73.56,0.261,11.68,12.55,11.04,15.54,15.55,317,7.948,22.36,323.4438,10.66,0.01804554,0.02310467,0.4285415
"2019-02-06 14:45:00",48385,"CKVY",14.05,18.23,18.21,18.35,18.1,72.64,76.14,71.74,0.25,11.05,11.97,10.53,15.97,15.79,318.3,8.82,24.11,313.8725,10.66,0.01709277,0.02238894,0.4044213
"2019-02-06 14:50:00",48386,"CKVY",14.04,18.23,18.25,18.47,18.04,72.46,72.95,70.88,0.249,10.75,11.14,10.36,16.46,16.11,319.7,8.17,23.24,315.8123,10.66,0.01709277,0.02238894,0.4044213
"2019-02-06 14:55:00",48387,"CKVY",14.05,18.16,18.25,18.41,18.04,70.09,72.95,69.44,0.241,10.32,11.13,9.77,16.7,16.46,321.2,8.5,23.02,315.0708,10.66,0.01709277,0.02238894,0.4044213
"2019-02-06 15:00:00",48388,"CKVY",14.04,18.04,18.02,18.23,17.85,73.36,73.36,69.58,0.25,10.26,10.96,9.8,16.64,16.65,319.3,8.28,25.65,304.4799,10.66,0.01691431,0.02286786,0.3777206
"2019-02-06 15:05:00",48389,"CKVY",14.05,17.79,17.88,18.04,17.73,71.74,74.11,71.64,0.242,10.73,11.12,10.18,16.27,16.34,316.9,8.19,23.45,279.8968,10.66,0.01691431,0.02286786,0.3777206
"2019-02-06 15:10:00",48390,"CKVY",14.05,17.85,17.92,18.16,17.67,71.43,72.12,71.02,0.242,10.26,10.5,9.96,16.09,16.3,318.5,8.1,21.7,264.3898,10.66,0.01691431,0.02286786,0.3777206
"2019-02-06 15:15:00",48391,"CKVY",14.05,17.98,17.86,18.04,17.67,71.43,72.95,71.23,0.243,10.34,10.75,10.05,15.82,16.03,316,8.95,22.8,260.5629,10.66,0.01530089,0.02094487,0.3479401
"2019-02-06 15:20:00",48392,"CKVY",14.05,17.79,17.84,18.04,17.61,71.67,71.85,70.4,0.242,10.05,10.49,9.72,16.14,15.96,316.3,8.05,25.43,256.3848,10.66,0.01530089,0.02094487,0.3479401
"2019-02-06 15:25:00",48393,"CKVY",14.05,17.79,17.81,17.92,17.67,71.23,72.57,70.88,0.241,10.22,10.6,9.83,15.87,15.9,314.4,8.45,21.48,248.8132,10.66,0.01530089,0.02094487,0.3479401
"2019-02-06 15:30:00",48394,"CKVY",14.06,17.85,17.78,17.92,17.67,71.33,71.78,69.99,0.242,9.84,10.29,9.57,15.9,15.85,317.7,7.559,21.26,235.4321,10.66,0.01443946,0.02016496,0.315841
"2019-02-06 15:35:00",48395,"CKVY",14.06,17.3,17.59,17.85,17.3,72.05,72.16,69.99,0.238,9.71,10.1,9.4,16.08,15.94,315.7,8.19,23.45,220.8855,10.66,0.01443946,0.02016496,0.315841
"2019-02-06 15:40:00",48396,"CKVY",14.06,17.36,17.29,17.48,17.17,72.81,73.05,70.85,0.241,9.79,10.19,9.34,16.93,16.6,316.4,8.05,24.55,202.7111,10.66,0.01443946,0.02016496,0.315841
"2019-02-06 15:45:00",48397,"CKVY",14.07,17.36,17.38,17.48,17.24,70.57,72.81,70.54,0.234,9.82,10.16,9.39,16.74,16.75,318.5,9.48,21.26,188.0353,10.66,0.0127152,0.0182998,0.2814485
"2019-02-06 15:50:00",48398,"CKVY",14.07,17.3,17.33,17.48,17.17,71.23,72.71,70.37,0.235,9.67,10.15,9.26,16.14,16.62,319.1,7.908,22.8,180.6201,10.66,0.0127152,0.0182998,0.2814485
"2019-02-06 15:55:00",48399,"CKVY",14.07,16.8,17.07,17.42,16.8,72.29,72.81,70.92,0.234,9.59,9.99,9.23,16.04,15.92,321.3,9.57,26.74,176.2521,10.66,0.0127152,0.0182998,0.2814485
"2019-02-06 16:00:00",48400,"CKVY",14.07,16.68,16.79,16.99,16.56,72.81,74.05,71.98,0.234,9.59,10.08,9.11,16.91,16.36,318.3,8.8,27.62,168.4379,10.66,0.01155089,0.01689459,0.2450652
"2019-02-06 16:05:00",48401,"CKVY",14.08,16.68,16.67,16.87,16.49,71.4,73.12,70.54,0.23,9.21,9.55,8.65,18.2,17.52,319.9,8.81,27.18,157.4757,10.66,0.01155089,0.01689459,0.2450652
"2019-02-06 16:10:00",48402,"CKVY",14.09,16.43,16.57,16.87,16.37,72.43,72.64,70.92,0.231,9.11,9.44,8.89,18.78,18.45,317.9,8.73,27.62,145.0041,10.66,0.01155089,0.01689459,0.2450652
"2019-02-06 16:15:00",48403,"CKVY",14.09,16.25,16.36,16.5,16.19,73.91,74.57,72.33,0.233,9.31,9.7,9,18.45,18.73,319.6,9.32,24.33,133.7252,10.66,0.01029468,0.01565712,0.2071363
"2019-02-06 16:20:00",48404,"CKVY",14.1,16.19,16.31,16.5,16.13,74.67,74.71,72.47,0.235,9.26,9.58,8.92,17.64,18.05,317.4,7.934,24.55,124.9499,10.66,0.01029468,0.01565712,0.2071363
"2019-02-06 16:25:00",48405,"CKVY",14.1,16.19,16.12,16.25,15.94,73.99,74.91,73.68,0.233,9.35,9.66,9.15,17.5,17.82,315,8.07,29.37,118.2645,10.66,0.01029468,0.01565712,0.2071363
"2019-02-06 16:30:00",48406,"CKVY",14.11,16.13,16.15,16.26,16.01,73.85,74.88,72.89,0.232,9.21,9.63,8.93,18.11,17.75,315.1,9.66,27.84,112.6509,10.66,0.00900069,0.01397923,0.1679508
"2019-02-06 16:35:00",48407,"CKVY",14.12,16.13,16.12,16.26,15.88,73.71,74.68,73.65,0.232,9.32,9.57,9.05,18.29,18.13,312.4,7.566,26.52,107.2334,10.66,0.00900069,0.01397923,0.1679508
"2019-02-06 16:40:00",48408,"CKVY",14.12,16.07,16.07,16.19,15.95,73.41,75.26,73.37,0.23,9.28,9.65,9.06,17.96,18.05,311.3,8.3,26.08,101.7328,10.66,0.00900069,0.01397923,0.1679508
"2019-02-06 16:45:00",48409,"CKVY",14.13,15.89,16.1,16.38,15.89,74.17,74.17,73.24,0.231,9.17,9.5,8.99,17.53,17.77,315.5,9.94,25.87,94.54899,10.66,0.008005258,0.01289011,0.128299
"2019-02-06 16:50:00",48410,"CKVY",14.13,15.89,15.9,16.01,15.7,73.31,75.03,72.9,0.228,9.08,9.44,8.75,18.14,17.89,312,8.19,26.3,85.99445,10.66,0.008005258,0.01289011,0.128299
"2019-02-06 16:55:00",48411,"CKVY",14.15,15.96,15.96,16.08,15.83,72.42,73.35,72.32,0.226,8.75,8.94,8.52,18.4,18.22,316.1,8.03,27.4,76.77419,10.66,0.008005258,0.01289011,0.128299
"2019-02-06 17:00:00",48412,"CKVY",14.15,15.96,15.95,16.08,15.83,72.21,72.9,71.97,0.225,8.66,8.8,8.47,18.59,18.66,317.3,8.61,25.87,68.62383,10.66,0.007210394,0.01221293,0.08922642
"2019-02-06 17:05:00",48413,"CKVY",13.87,15.83,15.92,16.08,15.71,72.39,72.87,71.6,0.225,8.58,8.78,8.34,18.06,18.34,314.2,7.605,23.67,61.47724,10.66,0.007210394,0.01221293,0.08922642
"2019-02-06 17:10:00",48414,"CKVY",13.39,15.83,15.79,15.96,15.65,72.59,73.59,72.21,0.225,8.65,8.85,8.41,17.94,17.87,312.5,7.984,26.74,54.81995,10.66,0.007210394,0.01221293,0.08922642
"2019-02-06 17:15:00",48415,"CKVY",13.28,15.71,15.75,15.83,15.65,72.97,73.07,72.15,0.225,8.51,8.68,8.33,17.74,17.75,313.8,7.281,25.21,48.42565,10.66,0.005977072,0.01094845,0.05249085
"2019-02-06 17:20:00",48416,"CKVY",13.21,15.65,15.65,15.77,15.46,72.87,73.59,72.76,0.224,8.62,8.77,8.4,17.01,17.31,313,7.132,24.55,42.10136,10.66,0.005977072,0.01094845,0.05249085
"2019-02-06 17:25:00",48417,"CKVY",13.14,15.52,15.54,15.71,15.34,74.28,74.79,72.52,0.227,8.68,8.92,8.34,16.72,16.92,312.8,7.215,25.65,35.63153,10.66,0.005977072,0.01094845,0.05249085
"2019-02-06 17:30:00",48418,"CKVY",13.1,15.46,15.45,15.58,15.34,74.48,75.28,74.21,0.227,8.85,9.04,8.66,16.93,16.86,314.4,8.61,27.4,29.17745,10.66,0.00383265,0.008327772,0.02437715
"2019-02-06 17:35:00",48419,"CKVY",13.07,15.4,15.42,15.58,15.28,75.1,75.52,74,0.229,8.84,9.08,8.6,17.67,17.41,312.2,7.093,24.55,22.95609,10.66,0.00383265,0.008327772,0.02437715
"2019-02-06 17:40:00",48420,"CKVY",13.04,15.34,15.33,15.46,15.21,75.55,76.13,75.1,0.229,9.04,9.2,8.91,17.46,17.64,312.7,8.08,21.92,17.21685,10.66,0.00383265,0.008327772,0.02437715
"2019-02-06 17:45:00",48421,"CKVY",13.02,15.34,15.38,15.46,15.28,75.65,75.79,74.97,0.23,8.96,9.13,8.81,17.29,17.48,309.5,7.475,24.77,12.02328,10.66,0.003522039,0.007807904,0.01016358
"2019-02-06 17:50:00",48422,"CKVY",13,15.46,15.34,15.46,15.21,75.21,75.86,75.1,0.23,8.98,9.11,8.81,16.97,17.1,309.6,7.487,23.02,7.558894,10.66,0.003522039,0.007807904,0.01016358
"2019-02-06 17:55:00",48423,"CKVY",12.99,15.46,15.35,15.58,15.15,73.93,76.13,73.87,0.226,8.94,9.17,8.62,16.49,16.63,312,6.57,22.58,4.261504,10.66,0.003522039,0.007807904,0.01016358
"2019-02-06 18:00:00",48424,"CKVY",12.97,15.58,15.48,15.65,15.34,73.11,74.31,73.11,0.224,8.64,8.86,8.4,15.39,15.92,315.7,7.129,21.48,2.277642,10.66,0.001953921,0.002167756,0.002643985
"2019-02-06 18:05:00",48425,"CKVY",12.96,15.46,15.57,15.71,15.4,73.42,73.49,72.28,0.224,8.41,8.65,8.2,15.13,15.23,314.9,8.06,23.67,1.27355,10.66,0.001953921,0.002167756,0.002643985
"2019-02-06 18:10:00",48426,"CKVY",12.95,15.59,15.55,15.71,15.4,72.91,73.59,72.91,0.224,8.51,8.65,8.39,15.61,15.33,313.6,7.781,24.55,0.7026516,10.66,0.001953921,0.002167756,0.002643985
"2019-02-06 18:15:00",48427,"CKVY",12.94,15.53,15.55,15.71,15.4,73.01,73.73,72.77,0.223,8.5,8.65,8.33,16.14,15.82,312.4,7.59,21.48,0.3082826,10.66,0.0020688,0.002308185,2.838367E-06
"2019-02-06 18:20:00",48428,"CKVY",12.94,15.59,15.59,15.72,15.4,72.4,73.18,72.09,0.222,8.36,8.59,8.18,16.25,16.27,312.3,7.757,21.92,0.09882117,10.66,0.0020688,0.002308185,2.838367E-06
"2019-02-06 18:25:00",48429,"CKVY",12.93,15.59,15.57,15.78,15.47,72.02,73.26,71.85,0.221,8.38,8.58,8.14,15.57,16.05,314.1,7.704,20.39,0.01026884,10.66,0.0020688,0.002308185,2.838367E-06
"2019-02-06 18:30:00",48430,"CKVY",12.92,15.72,15.65,15.84,15.47,71.61,72.78,71.37,0.221,8.24,8.45,8.01,15,15.17,315.6,7.711,19.73,0,10.66,0.002144022,0.002386316,2.5E-07
"2019-02-06 18:35:00",48431,"CKVY",12.92,15.72,15.69,15.84,15.53,71.85,72.09,70.99,0.222,8.16,8.32,7.988,14.22,14.65,319.4,7.033,21.26,0,10.66,0.002144022,0.002386316,2.5E-07
"2019-02-06 18:40:00",48432,"CKVY",12.92,15.72,15.6,15.78,15.41,71.78,72.85,71.5,0.222,8.21,8.42,7.997,13.49,13.85,316.2,7.728,17.76,0,10.66,0.002144022,0.002386316,2.5E-07
"2019-02-06 18:45:00",48433,"CKVY",12.91,15.72,15.69,15.84,15.53,71.5,71.88,70.92,0.221,8.11,8.26,7.967,13.47,13.63,315.7,7.803,19.51,0,10.66,0.002117802,0.002382693,2.5E-07
"2019-02-06 18:50:00",48434,"CKVY",12.9,15.78,15.82,16.03,15.47,70.78,71.81,70.78,0.219,8.2,8.46,7.884,12.56,13.01,318.6,11.16,17.1,0,10.66,0.002117802,0.002382693,2.5E-07
"2019-02-06 18:55:00",48435,"CKVY",12.89,15.84,15.78,15.9,15.66,70.95,71.33,70.3,0.22,8,8.19,7.79,12.52,12.57,323.4,9.17,16.88,0,10.66,0.002117802,0.002382693,2.5E-07
"2019-02-06 19:00:00",48436,"CKVY",12.89,15.72,15.72,15.84,15.59,72.16,72.16,70.92,0.223,8.14,8.35,7.956,11.42,11.96,324.7,8.68,16.44,0,10.66,0.002071605,0.002357741,2.5E-07
"2019-02-06 19:05:00",48437,"CKVY",12.89,15.6,15.57,15.72,15.47,72.5,73.16,72.16,0.223,8.33,8.48,8.18,10.95,11.05,322.1,9.13,14.25,0,10.66,0.002071605,0.002357741,2.5E-07
"2019-02-06 19:10:00",48438,"CKVY",12.88,15.72,15.67,15.78,15.53,72.19,72.54,71.88,0.223,8.34,8.45,8.16,10.51,10.74,321.6,10.68,17.32,0,10.66,0.002071605,0.002357741,2.5E-07
"2019-02-06 19:15:00",48439,"CKVY",12.88,15.78,15.75,15.9,15.53,71.85,72.36,71.33,0.222,8.31,8.49,8.11,10.61,10.56,320,9.31,17.32,0,10.66,0.001837285,0.00212865,2.5E-07
"2019-02-06 19:20:00",48440,"CKVY",12.87,15.84,15.72,15.84,15.59,71.27,72.43,71.27,0.221,8.3,8.42,8.11,10.99,10.76,320.2,8.07,17.32,0,10.66,0.001837285,0.00212865,2.5E-07
"2019-02-06 19:25:00",48441,"CKVY",12.87,15.66,15.8,15.97,15.6,72.09,72.37,70.85,0.222,8.22,8.45,8.04,11.3,11.22,321.5,7.657,17.54,0,10.66,0.001837285,0.00212865,2.5E-07
"2019-02-06 19:30:00",48442,"CKVY",12.87,15.66,15.72,15.84,15.59,72.09,72.37,71.54,0.222,8.31,8.44,8.16,11,11.09,319.1,7.062,15.12,0,10.66,0.001899607,0.00219435,2.5E-07
"2019-02-06 19:35:00",48443,"CKVY",12.86,15.59,15.72,15.9,15.53,72.43,72.47,71.37,0.222,8.28,8.45,8.1,10.95,11.08,319.9,8.2,14.91,0,10.66,0.001899607,0.00219435,2.5E-07
"2019-02-06 19:40:00",48444,"CKVY",12.86,15.53,15.63,15.72,15.47,73.47,73.47,72.33,0.225,8.44,8.63,8.27,10.12,10.53,318.3,8.21,13.37,0,10.66,0.001899607,0.00219435,2.5E-07
"2019-02-06 19:45:00",48445,"CKVY",12.86,15.66,15.54,15.66,15.41,72.88,73.57,72.85,0.224,8.51,8.63,8.38,9.51,9.77,322.7,8.34,13.59,0,10.66,0.001775177,0.002065259,2.5E-07
"2019-02-06 19:50:00",48446,"CKVY",12.85,15.53,15.62,15.78,15.47,73.19,73.19,72.4,0.224,8.42,8.57,8.31,9.09,9.31,323.1,8.51,13.81,0,10.66,0.001775177,0.002065259,2.5E-07
"2019-02-06 19:55:00",48447,"CKVY",12.85,15.47,15.48,15.6,15.35,73.6,73.84,73.12,0.225,8.49,8.64,8.36,8.98,8.95,320.7,8.14,12.71,0,10.66,0.001775177,0.002065259,2.5E-07
"2019-02-06 20:00:00",48448,"CKVY",12.85,15.41,15.4,15.6,15.22,73.67,74.16,73.57,0.224,8.54,8.67,8.39,9.4,9.13,315.8,7.469,15.34,0,10.66,0.00158152,0.001874899,2.5E-07
"2019-02-06 20:05:00",48449,"CKVY",12.84,15.23,15.26,15.47,15.1,74.57,74.64,73.64,0.225,8.53,8.64,8.38,9.49,9.42,313.5,7.285,14.03,0,10.66,0.00158152,0.001874899,2.5E-07
"2019-02-06 20:10:00",48450,"CKVY",12.84,14.85,15.02,15.23,14.85,75.81,75.81,74.5,0.225,8.58,8.72,8.45,9.27,9.43,308.1,7.303,12.06,0,10.66,0.00158152,0.001874899,2.5E-07
"2019-02-06 20:15:00",48451,"CKVY",12.84,14.79,14.88,15.04,14.73,76.5,76.5,75.77,0.227,8.71,8.83,8.54,8.72,9.09,300.3,7.143,11.18,0,10.66,0.001430043,0.001694817,2.5E-07
"2019-02-06 20:20:00",48452,"CKVY",12.83,14.3,14.44,14.86,14.18,78.26,78.43,76.46,0.227,8.71,8.86,8.51,7.907,8.29,299.6,7.696,9.86,0,10.66,0.001430043,0.001694817,2.5E-07
"2019-02-06 20:25:00",48453,"CKVY",12.83,14.67,14.53,14.8,14.24,76.85,78.29,76.85,0.227,8.79,8.94,8.65,7.543,7.677,307.1,7.307,9.86,0,10.66,0.001430043,0.001694817,2.5E-07
"2019-02-06 20:30:00",48454,"CKVY",12.82,14.86,14.76,14.92,14.61,76.09,76.85,76.09,0.226,8.71,8.86,8.57,7.171,7.335,313.7,7.023,9.21,0,10.66,0.001086405,0.00133129,2.5E-07
"2019-02-06 20:35:00",48455,"CKVY",12.82,14.49,14.68,14.98,14.37,76.64,76.64,75.71,0.224,8.55,8.74,8.33,6.64,6.967,310.1,7.355,8.33,0,10.66,0.001086405,0.00133129,2.5E-07
"2019-02-06 20:40:00",48456,"CKVY",12.82,14.43,14.46,14.55,14.3,76.37,76.78,76.37,0.223,8.44,8.59,8.27,6.04,6.313,312.2,7.141,8.33,0,10.66,0.001086405,0.00133129,2.5E-07
"2019-02-06 20:45:00",48457,"CKVY",12.82,14.24,14.25,14.49,14.06,76.5,76.85,76.37,0.221,8.24,8.45,8.08,5.419,5.698,306.1,8.54,7.234,0,10.66,0.0009356686,0.001191576,2.5E-07
"2019-02-06 20:50:00",48458,"CKVY",12.82,13.81,14.07,14.3,13.75,76.61,76.71,76.09,0.218,7.997,8.23,7.731,5.27,5.294,303.8,7.876,7.891,0,10.66,0.0009356686,0.001191576,2.5E-07
"2019-02-06 20:55:00",48459,"CKVY",12.82,14.06,13.71,14.12,13.31,75.95,77.81,75.95,0.218,7.812,8.3,7.399,5.036,5.196,301.1,17.1,7.014,0,10.66,0.0009356686,0.001191576,2.5E-07
"2019-02-06 21:00:00",48460,"CKVY",12.81,13.75,13.84,13.99,13.68,75.89,76.09,75.61,0.215,7.631,7.832,7.471,5.063,5.111,317.5,6.776,7.672,0,10.66,0.00072311,0.0009675896,2.5E-07
"2019-02-06 21:05:00",48461,"CKVY",12.81,13.62,13.65,13.75,13.5,76.26,76.3,75.78,0.215,7.529,7.671,7.381,4.978,4.958,323.5,7.051,7.014,0,10.66,0.00072311,0.0009675896,2.5E-07
"2019-02-06 21:10:00",48462,"CKVY",12.8,13.75,13.79,13.93,13.62,75.95,76.3,75.92,0.215,7.649,7.772,7.531,5.227,5.102,331.1,6.47,7.672,0,10.66,0.00072311,0.0009675896,2.5E-07
"2019-02-06 21:15:00",48463,"CKVY",12.81,14.06,13.92,14.18,13.68,75.37,76.13,75.34,0.216,7.719,7.932,7.511,5.062,5.137,341.5,7.261,7.014,0,10.66,0.0007142877,0.0009609695,2.5E-07
"2019-02-06 21:20:00",48464,"CKVY",12.8,13.87,13.97,14.12,13.81,76.2,76.2,75.34,0.217,7.759,7.942,7.521,4.883,4.989,352.9,13.87,5.918,0,10.66,0.0007142877,0.0009609695,2.5E-07
"2019-02-06 21:25:00",48465,"CKVY",12.8,14.24,14.12,14.37,13.87,75.68,76.4,75.58,0.219,7.962,8.2,7.752,4.874,4.841,5.169,8.2,8.11,0,10.66,0.0007142877,0.0009609695,2.5E-07
"2019-02-06 21:30:00",48466,"CKVY",12.78,13.93,14.04,14.3,13.81,76.16,76.2,75.64,0.217,7.845,8.03,7.642,4.935,4.947,6.371,9.45,8.11,0,10.66,0.0006972307,0.0009460545,2.5E-07
"2019-02-06 21:35:00",48467,"CKVY",12.79,13.87,13.95,14.12,13.68,76.23,76.5,75.95,0.217,7.864,8.07,7.641,5.147,5.061,347.9,11.83,7.234,0,10.66,0.0006972307,0.0009460545,2.5E-07
"2019-02-06 21:40:00",48468,"CKVY",12.79,13.81,13.82,13.99,13.62,77.06,77.23,76.09,0.219,7.884,8.11,7.571,5.234,5.183,346.4,7.916,8.77,0,10.66,0.0006972307,0.0009460545,2.5E-07
"2019-02-06 21:45:00",48469,"CKVY",12.79,13.68,13.66,13.87,13.44,77.57,77.78,76.92,0.219,7.854,8.1,7.618,5.521,5.312,337.4,11.04,8.33,0,10.66,0.00069473,0.0009331128,2.5E-07
"2019-02-06 21:50:00",48470,"CKVY",12.79,13.75,13.69,13.87,13.5,77.33,77.57,76.78,0.219,7.854,8.09,7.59,5.45,5.496,345.8,12.35,7.453,0,10.66,0.00069473,0.0009331128,2.5E-07
"2019-02-06 21:55:00",48471,"CKVY",12.78,13.99,13.89,14.06,13.68,76.75,77.64,76.64,0.22,8.05,8.21,7.781,5.261,5.397,350.8,11.72,7.891,0,10.66,0.00069473,0.0009331128,2.5E-07
"2019-02-06 22:00:00",48472,"CKVY",12.78,13.93,13.89,14.06,13.68,76.51,77.12,76.44,0.218,7.951,8.13,7.711,4.77,4.994,1.783,13.02,6.138,0,10.66,0.0007012213,0.0009374889,2.5E-07
"2019-02-06 22:05:00",48473,"CKVY",12.78,12.88,13.19,13.99,12.69,77.95,78.05,75.92,0.212,7.26,7.952,6.849,4.305,4.512,42.42,11.82,5.042,0,10.66,0.0007012213,0.0009374889,2.5E-07
"2019-02-06 22:10:00",48474,"CKVY",12.78,13.25,12.95,13.25,12.69,78.57,78.71,77.85,0.218,7.441,7.876,7.12,3.663,3.927,14.3,16.96,5.48,0,10.66,0.0007012213,0.0009374889,2.5E-07
"2019-02-06 22:15:00",48475,"CKVY",12.78,12.51,12.76,13.25,12.38,79.05,79.26,77.78,0.212,7.33,7.838,6.869,3.721,3.721,357.6,8.36,6.138,0,10.66,0.0003743986,0.0005681526,2.5E-07
"2019-02-06 22:20:00",48476,"CKVY",12.78,12.51,12.53,12.69,12.38,79.33,79.46,78.5,0.213,7.279,7.487,6.983,3.713,3.755,357.9,11.72,5.042,0,10.66,0.0003743986,0.0005681526,2.5E-07
"2019-02-06 22:25:00",48477,"CKVY",12.77,12.39,12.4,12.57,12.2,80.8,81.2,79.22,0.215,7.458,7.872,7.152,3.64,3.658,324.8,10.62,5.48,0,10.66,0.0003743986,0.0005681526,2.5E-07
"2019-02-06 22:30:00",48478,"CKVY",12.77,12.45,12.47,12.64,12.26,80.9,81.3,80.7,0.217,7.753,7.981,7.466,3.491,3.55,329,7.654,5.699,0,10.66,0.0001552047,0.0002989638,2.5E-07
"2019-02-06 22:35:00",48479,"CKVY",12.76,12.64,12.7,12.89,12.45,80.6,81.4,80.5,0.217,7.967,8.23,7.719,3.115,3.351,347.5,19.93,4.384,0,10.66,0.0001552047,0.0002989638,2.5E-07
"2019-02-06 22:40:00",48480,"CKVY",12.76,11.9,12.3,12.7,11.84,80.5,81.1,79.82,0.21,7.446,7.859,6.922,2.584,2.922,18.71,23.92,3.288,0,10.66,0.0001552047,0.0002989638,2.5E-07
"2019-02-06 22:45:00",48481,"CKVY",12.76,11.53,11.68,11.96,11.41,82.2,82.2,80.5,0.211,7.053,7.38,6.789,1.919,2.227,52.86,10.71,2.63,0,10.66,-0.0001096948,-2.846127E-05,2.5E-07
"2019-02-06 22:50:00",48482,"CKVY",12.76,11.66,11.65,11.84,11.47,82.7,82.7,81.7,0.213,7.294,7.589,6.958,1.743,1.785,52.21,3.927,2.63,0,10.66,-0.0001096948,-2.846127E-05,2.5E-07
"2019-02-06 22:55:00",48483,"CKVY",12.76,10.05,11.07,11.78,10.05,81.5,82.8,78.56,0.196,6.387,7.556,5.017,1.557,1.596,87.5,72.97,2.192,0,10.66,-0.0001096948,-2.846127E-05,2.5E-07
"2019-02-06 23:00:00",48484,"CKVY",12.74,10.3,10.1,10.42,9.92,84.6,85.1,81.6,0.206,6.105,6.811,5.518,1.699,1.637,196,6.997,3.288,0,10.65,-0.0005624207,-0.0006520744,2.5E-07
"2019-02-06 23:05:00",48485,"CKVY",12.75,11.29,10.85,11.41,10.23,83.4,85.4,83.4,0.212,7.18,7.729,6.485,2.163,1.884,196.8,10.32,4.603,0,10.65,-0.0005624207,-0.0006520744,2.5E-07
"2019-02-06 23:10:00",48486,"CKVY",12.75,8.74,9.91,11.29,8.68,81.3,83.4,79,0.184,5.187,7.219,4.064,2.42,2.368,178.1,7.541,3.069,0,10.65,-0.0005624207,-0.0006520744,2.5E-07
"2019-02-06 23:15:00",48487,"CKVY",12.75,8.06,8.15,8.74,7.567,85.9,85.9,81.3,0.189,4.059,4.704,3.606,1.652,2.074,175.2,0.091,1.096,0,10.65,-0.0003919999,-0.0004140514,2.5E-07
"2019-02-06 23:20:00",48488,"CKVY",12.75,9.12,8.4,9.12,8,88.4,88.5,85.9,0.204,5.391,6.392,4.721,1.018,1.261,64.04,29.39,6.138,0,10.65,-0.0003919999,-0.0004140514,2.5E-07
"2019-02-06 23:25:00",48489,"CKVY",12.74,11.53,11.23,11.91,9.06,82.2,89.2,82.2,0.211,7.742,8.88,6.331,1.579,1.42,6.364,21.9,7.453,0,10.65,-0.0003919999,-0.0004140514,2.5E-07
"2019-02-06 23:30:00",48490,"CKVY",12.74,9.8,10.68,11.53,9.74,80.5,82.2,80.5,0.191,6.02,7.151,4.949,1.683,1.59,203.1,77.6,1.754,0,10.65,-0.0007089201,-0.0008747267,2.5E-07
"2019-02-06 23:35:00",48491,"CKVY",12.74,10.17,9.99,10.3,9.55,83.9,84.5,80.5,0.203,5.984,6.546,4.833,1.799,1.853,115.6,10.82,2.192,0,10.65,-0.0007089201,-0.0008747267,2.5E-07
"2019-02-06 23:40:00",48492,"CKVY",12.74,9.12,9.75,10.23,9.12,83.6,84,82.2,0.193,5.659,6.351,4.99,1.461,1.375,166.8,15.7,4.384,0,10.65,-0.0007089201,-0.0008747267,2.5E-07
"2019-02-06 23:45:00",48493,"CKVY",12.73,10.54,10.11,10.54,9.18,84.7,86.2,83.6,0.208,6.472,7.068,5.228,2.166,1.891,166.5,15.96,4.165,0,10.65,-0.0005730122,-0.0006707526,2.5E-07
"2019-02-06 23:50:00",48494,"CKVY",12.73,11.66,11.19,11.78,10.54,83.9,85.2,83.9,0.217,7.484,7.889,6.871,2.128,2.119,160.9,15.91,2.411,0,10.65,-0.0005730122,-0.0006707526,2.5E-07
"2019-02-06 23:55:00",48495,"CKVY",12.73,12.34,12.09,12.46,11.53,81.9,84,81.8,0.218,7.847,8.04,7.604,1.876,2.15,123.6,21.27,2.85,0,10.66,-0.0005730122,-0.0006707526,2.5E-07
"2019-02-07 00:00:00",48496,"CKVY",12.71,12.34,12.43,12.65,12.28,80.8,82,80.3,0.215,7.784,8.1,7.365,1.541,1.628,140.7,16.88,2.63,0,10.66,-0.0004802767,-0.0005278102,2.5E-07
"2019-02-07 00:05:00",48497,"CKVY",12.71,11.97,12.22,12.53,11.91,80.7,81.1,79.63,0.211,7.389,7.805,6.943,1.678,1.584,145.5,10.52,3.069,0,10.66,-0.0004802767,-0.0005278102,2.5E-07
"2019-02-07 00:10:00",48498,"CKVY",12.71,12.34,12.09,12.4,11.66,81.6,82.4,80.1,0.217,7.469,8.02,6.741,1.363,1.511,86.9,6.603,2.192,0,10.66,-0.0004802767,-0.0005278102,2.5E-07
"2019-02-07 00:15:00",48499,"CKVY",12.71,10.85,11.74,12.53,10.79,79.42,81.7,78.42,0.198,6.662,7.993,5.611,0.915,1.154,116.5,29.55,1.534,0,10.66,-0.0006589181,-0.0007931506,2.5E-07
"2019-02-07 00:20:00",48500,"CKVY",12.7,10.3,10.47,10.85,10.17,82.3,82.3,79.42,0.2,5.711,5.976,5.523,0.486,0.734,96,45.34,2.411,0,10.66,-0.0006589181,-0.0007931506,2.5E-07
"2019-02-07 00:25:00",48501,"CKVY",12.7,9.55,9.93,10.36,9.55,82.5,82.6,81.7,0.194,5.597,6.092,5.257,0.626,0.465,205.7,50.89,2.411,0,10.66,-0.0006589181,-0.0007931506,2.5E-07
"2019-02-07 00:30:00",48502,"CKVY",12.7,9.68,9.77,10.05,9.49,82.9,84.2,82.4,0.196,5.695,6.232,5.275,1.291,0.924,196.7,14.45,3.726,0,10.66,-0.001033299,-0.001425077,2.5E-07
"2019-02-07 00:35:00",48503,"CKVY",12.69,8.93,9.08,9.68,8.75,83.4,83.5,81.8,0.191,4.853,5.533,4.483,2.222,1.832,178.4,6.92,5.042,0,10.66,-0.001033299,-0.001425077,2.5E-07
"2019-02-07 00:40:00",48504,"CKVY",12.7,8.69,8.94,9.3,8.56,83,83.8,82.2,0.188,4.862,5.331,4.277,2.539,2.467,117.9,24.02,2.85,0,10.66,-0.001033299,-0.001425077,2.5E-07
"2019-02-07 00:45:00",48505,"CKVY",12.7,8.31,8.67,8.93,8.31,82.8,84.2,82.8,0.184,4.66,5.146,4.152,2.414,2.553,82.7,13.65,2.85,0,10.66,-0.0003299197,-0.0003318927,2.5E-07
"2019-02-07 00:50:00",48506,"CKVY",12.69,8.75,8.32,8.87,8,85,85.6,82.7,0.193,4.466,5.421,3.936,1.686,1.947,52.18,25.18,2.192,0,10.66,-0.0003299197,-0.0003318927,2.5E-07
"2019-02-07 00:55:00",48507,"CKVY",12.69,8.93,8.65,9,8.31,84.7,85,83.6,0.194,4.879,5.313,4.359,1.178,1.353,46.49,23.03,1.315,0,10.66,-0.0003299197,-0.0003318927,2.5E-07
"2019-02-07 01:00:00",48508,"CKVY",12.69,9.37,8.99,9.37,8.75,85.3,85.3,84.2,0.199,5.265,5.847,5.034,0.901,0.982,331.5,61.92,2.63,0,10.66,-0.0006635456,-0.0008149022,2.5E-07
"2019-02-07 01:05:00",48509,"CKVY",12.69,9.3,9.11,9.68,8.69,85.5,85.6,83.1,0.199,5.339,6.205,4.616,1.444,1.203,234.8,16,4.603,0,10.66,-0.0006635456,-0.0008149022,2.5E-07
"2019-02-07 01:10:00",48510,"CKVY",12.68,9.61,9.43,9.74,9.12,85.5,85.6,83.8,0.202,5.741,6.257,5.282,2.12,1.862,204.4,22.42,3.946,0,10.66,-0.0006635456,-0.0008149022,2.5E-07
"2019-02-07 01:15:00",48511,"CKVY",12.69,11.29,10.17,11.29,9.49,85.4,86.3,85.1,0.217,6.74,7.788,6.013,2.276,2.142,333,88.3,3.946,0,10.66,-0.000583585,-0.000686673,2.5E-07
"2019-02-07 01:20:00",48512,"CKVY",12.68,11.29,11.39,11.53,11.23,82.2,85.4,82.1,0.209,7.256,7.855,6.849,2.047,2.173,359.4,10.68,3.288,0,10.66,-0.000583585,-0.000686673,2.5E-07
"2019-02-07 01:25:00",48513,"CKVY",12.67,12.53,11.91,12.65,11.23,79.7,82.7,79.7,0.214,7.416,7.881,6.849,2.319,2.075,2.099,12.09,6.357,0,10.66,-0.000583585,-0.000686673,2.5E-07
"2019-02-07 01:30:00",48514,"CKVY",12.68,13.33,13.18,13.39,12.4,76.26,79.73,75.91,0.212,7.264,7.52,7.095,3.266,2.941,343.9,20.05,7.014,0,10.66,-0.0002383602,-0.000194669,2.5E-07
"2019-02-07 01:35:00",48515,"CKVY",12.67,12.59,13.3,13.64,12.53,76.88,76.88,75.64,0.207,7.182,7.507,6.651,3.646,3.415,327.7,42.9,5.48,0,10.67,-0.0002383602,-0.000194669,2.5E-07
"2019-02-07 01:40:00",48516,"CKVY",12.66,12.65,12.18,12.65,11.84,79.35,80,76.94,0.214,6.902,7.472,6.547,3.517,3.637,278.7,13.42,4.165,0,10.67,-0.0002383602,-0.000194669,2.5E-07
"2019-02-07 01:45:00",48517,"CKVY",12.67,11.78,12.04,12.65,11.72,80.8,80.8,78.32,0.21,6.885,7.425,6.606,3.008,3.227,319.4,11.38,3.946,0,10.67,0.0001899662,0.0003502103,2.5E-07
"2019-02-07 01:50:00",48518,"CKVY",12.67,12.4,12.19,12.53,11.66,79.83,81.1,79.83,0.213,7.305,7.598,6.902,2.784,2.992,338,14.66,5.699,0,10.67,0.0001899662,0.0003502103,2.5E-07
"2019-02-07 01:55:00",48519,"CKVY",12.66,13.02,12.9,13.27,12.4,76.53,79.9,76.15,0.21,7.269,7.494,6.954,3.293,3.011,324.6,13.58,7.453,0,10.67,0.0001899662,0.0003502103,2.5E-07
"2019-02-07 02:00:00",48520,"CKVY",12.66,13.27,12.95,13.27,12.71,74.88,77.22,74.88,0.208,6.905,7.111,6.605,3.826,3.464,325.8,6.719,7.014,0,10.67,0.0001088563,0.0002536164,2.5E-07
"2019-02-07 02:05:00",48521,"CKVY",12.64,13.27,13.15,13.27,12.96,74.16,74.88,74.05,0.206,6.559,6.794,6.391,4.758,4.113,316.6,8.52,8.99,0,10.67,0.0001088563,0.0002536164,2.5E-07
"2019-02-07 02:10:00",48522,"CKVY",12.65,13.39,13.32,13.52,13.15,74.19,74.29,73.81,0.207,6.612,6.811,6.441,5.498,5.155,319.5,9.63,9.86,0,10.67,0.0001088563,0.0002536164,2.5E-07
"2019-02-07 02:15:00",48523,"CKVY",12.65,13.02,13.16,13.45,12.96,75.84,75.88,74.16,0.208,6.775,6.966,6.534,6.395,5.991,313,8.82,10.96,0,10.67,0.0007867445,0.001046636,2.5E-07
"2019-02-07 02:20:00",48524,"CKVY",12.64,12.9,12.93,13.02,12.77,76.94,76.98,75.81,0.21,6.953,7.153,6.625,7.476,7.037,308.3,8.96,11.84,0,10.67,0.0007867445,0.001046636,2.5E-07
"2019-02-07 02:25:00",48525,"CKVY",12.64,12.77,12.89,13.15,12.65,78.05,78.05,76.5,0.212,7.094,7.247,6.891,8.1,7.84,303.5,8.5,12.93,0,10.67,0.0007867445,0.001046636,2.5E-07
"2019-02-07 02:30:00",48526,"CKVY",12.64,12.4,12.55,12.77,12.34,79.42,79.49,78.01,0.212,7.204,7.379,7.009,8.51,8.32,302.5,7.886,11.62,0,10.67,0.0009911855,0.001214102,2.5E-07
"2019-02-07 02:35:00",48527,"CKVY",12.64,12.4,12.37,12.53,12.15,80,80.1,79.35,0.214,7.32,7.513,7.083,8.46,8.47,305.4,7.898,12.71,0,10.67,0.0009911855,0.001214102,2.5E-07
"2019-02-07 02:40:00",48528,"CKVY",12.63,12.4,12.35,12.53,12.15,79.94,80.5,79.9,0.213,7.423,7.588,7.22,8.2,8.35,304.8,8.13,11.18,0,10.67,0.0009911855,0.001214102,2.5E-07
"2019-02-07 02:45:00",48529,"CKVY",12.63,12.77,12.61,12.9,12.34,78.46,79.97,78.46,0.213,7.388,7.511,7.197,8.31,8.21,298.2,8.3,12.06,0,10.67,0.0008886431,0.001081466,2.5E-07
"2019-02-07 02:50:00",48530,"CKVY",12.63,12.71,12.8,13.02,12.59,78.39,78.73,78.05,0.212,7.339,7.515,7.17,8.59,8.48,295.6,7.354,11.62,0,10.67,0.0008886431,0.001081466,2.5E-07
"2019-02-07 02:55:00",48531,"CKVY",12.61,12.9,12.83,13.08,12.59,78.05,78.73,77.63,0.213,7.328,7.494,7.138,9.36,8.93,295.1,6.246,14.03,0,10.67,0.0008886431,0.001081466,2.5E-07
"2019-02-07 03:00:00",48532,"CKVY",12.62,12.77,12.82,13.08,12.65,77.36,78.15,77.15,0.21,7.216,7.346,6.981,9.67,9.55,295.6,6.948,13.81,0,10.67,0.001070179,0.001280179,2.5E-07
"2019-02-07 03:05:00",48533,"CKVY",12.61,12.65,12.71,12.9,12.53,79.28,79.28,77.36,0.214,7.234,7.573,6.908,9.69,9.62,295.5,8.23,14.25,0,10.67,0.001070179,0.001280179,2.5E-07
"2019-02-07 03:10:00",48534,"CKVY",12.61,12.46,12.47,12.77,12.28,81.6,81.8,79.28,0.218,7.771,8,7.411,9.43,9.53,303.2,8.2,13.59,0,10.67,0.001070179,0.001280179,2.5E-07
"2019-02-07 03:15:00",48535,"CKVY",12.61,12.59,12.47,12.65,12.28,80.5,81.7,80.5,0.217,7.817,7.974,7.664,9.38,9.42,302.5,7.662,12.71,0,10.67,0.0009578979,0.001141615,2.5E-07
"2019-02-07 03:20:00",48536,"CKVY",12.61,12.53,12.52,12.65,12.34,81.9,81.9,80.4,0.22,7.784,8.09,7.534,9.12,9.35,302.2,7.575,12.71,0,10.67,0.0009578979,0.001141615,2.5E-07
"2019-02-07 03:25:00",48537,"CKVY",12.6,12.59,12.56,12.71,12.34,82.7,82.7,81.8,0.222,8.15,8.36,7.885,8.92,9.04,307.2,7.854,12.49,0,10.67,0.0009578979,0.001141615,2.5E-07
"2019-02-07 03:30:00",48538,"CKVY",12.6,12.65,12.55,12.65,12.4,83.3,83.3,82.6,0.225,8.35,8.55,8.22,8.54,8.79,308,7.555,11.4,0,10.68,0.0007953124,0.0009626539,2.5E-07
"2019-02-07 03:35:00",48539,"CKVY",12.6,12.46,12.55,12.77,12.34,84.9,85.2,83.3,0.227,8.7,9.13,8.31,8.1,8.33,306.1,11.8,11.4,0,10.68,0.0007953124,0.0009626539,2.5E-07
"2019-02-07 03:40:00",48540,"CKVY",12.59,12.4,12.44,12.53,12.28,85.1,85.3,84.7,0.227,8.77,8.93,8.62,7.734,7.941,312.3,7.017,10.08,0,10.68,0.0007953124,0.0009626539,2.5E-07
"2019-02-07 03:45:00",48541,"CKVY",12.59,12.4,12.38,12.53,12.22,85,85.3,84.9,0.227,8.77,8.9,8.56,7.194,7.396,312.2,7.829,8.77,0,10.68,0.0005069703,0.0006462111,2.5E-07
"2019-02-07 03:50:00",48542,"CKVY",12.57,12.28,12.31,12.4,12.22,85.6,85.6,84.9,0.227,8.69,8.91,8.53,6.68,6.928,320.5,10.48,9.43,0,10.68,0.0005069703,0.0006462111,2.5E-07
"2019-02-07 03:55:00",48543,"CKVY",12.59,12.28,12.31,12.4,12.22,86.6,86.6,85.6,0.23,8.91,9.08,8.76,5.656,6.174,331.5,9.03,6.138,0,10.67,0.0005069703,0.0006462111,2.5E-07
"2019-02-07 04:00:00",48544,"CKVY",12.58,12.15,12.2,12.34,12.09,87.8,87.8,86.6,0.232,9.16,9.32,8.93,4.52,5.043,340.9,12.14,6.138,0,10.68,0.0002337648,0.0003494007,2.5E-07
"2019-02-07 04:05:00",48545,"CKVY",12.57,12.03,12.1,12.28,11.97,87.9,88,87.7,0.231,9.2,9.33,9.05,3.552,3.942,340,18.09,5.261,0,10.68,0.0002337648,0.0003494007,2.5E-07
"2019-02-07 04:10:00",48546,"CKVY",12.56,11.97,12.02,12.15,11.84,85.3,87.9,85.3,0.223,8.86,9.25,8.35,3.506,3.462,322.2,11.83,6.795,0,10.68,0.0002337648,0.0003494007,2.5E-07
"2019-02-07 04:15:00",48547,"CKVY",12.58,12.15,12.13,12.34,11.91,80.7,85.3,80.6,0.213,7.686,8.46,7.32,4.518,4.023,316.1,7.312,10.74,0,10.68,-7.946706E-05,-4.979306E-06,2.5E-07
"2019-02-07 04:20:00",48548,"CKVY",12.57,12.03,12.22,12.46,11.97,81.3,81.6,80.6,0.213,7.573,7.834,7.278,5.2,4.947,316.6,12.33,10.08,0,10.68,-7.946706E-05,-4.979306E-06,2.5E-07
"2019-02-07 04:25:00",48549,"CKVY",12.56,11.91,11.95,12.09,11.72,82.5,82.5,81.3,0.215,7.449,7.669,7.228,5.339,5.307,334.4,11.41,6.576,0,10.68,-7.946706E-05,-4.979306E-06,2.5E-07
"2019-02-07 04:30:00",48550,"CKVY",12.56,11.66,11.81,12.03,11.6,83.4,83.4,82.5,0.215,7.612,7.752,7.487,4.526,5,347.7,9.31,5.48,0,10.68,0.0003404629,0.0004947711,2.5E-07
"2019-02-07 04:35:00",48551,"CKVY",12.56,11.53,11.55,11.72,11.35,84.2,84.3,83.4,0.216,7.624,7.768,7.458,3.995,4.25,343.5,9.08,4.603,0,10.67,0.0003404629,0.0004947711,2.5E-07
"2019-02-07 04:40:00",48552,"CKVY",12.55,11.41,11.45,11.53,11.35,84,84.5,84,0.215,7.636,7.772,7.464,3.767,3.826,349.8,9.8,6.357,0,10.67,0.0003404629,0.0004947711,2.5E-07
"2019-02-07 04:45:00",48553,"CKVY",12.55,11.35,11.33,11.47,11.16,84.5,84.6,84,0.215,7.502,7.669,7.378,3.798,3.786,351.9,9.59,5.918,0,10.67,2.070629E-05,0.0001175166,2.5E-07
"2019-02-07 04:50:00",48554,"CKVY",12.54,11.41,11.27,11.41,11.1,84.3,84.8,84.3,0.215,7.523,7.651,7.371,4.166,3.875,355.7,9.27,6.576,0,10.67,2.070629E-05,0.0001175166,2.5E-07
"2019-02-07 04:55:00",48555,"CKVY",12.54,11.29,11.29,11.41,11.16,84.4,84.5,84.1,0.214,7.489,7.615,7.317,4.125,4.174,350.9,9.71,5.48,0,10.67,2.070629E-05,0.0001175166,2.5E-07
"2019-02-07 05:00:00",48556,"CKVY",12.54,11.29,11.26,11.35,11.16,84,84.5,83.9,0.213,7.447,7.529,7.315,4.205,4.132,349.3,11.88,5.918,0,10.67,2.89906E-05,0.0001256245,2.5E-07
"2019-02-07 05:05:00",48557,"CKVY",12.54,11.35,11.3,11.47,11.16,83.6,84,83.3,0.213,7.284,7.479,7.136,4.08,4.238,349.1,8.24,6.138,0,10.67,2.89906E-05,0.0001256245,2.5E-07
"2019-02-07 05:10:00",48558,"CKVY",12.54,11.29,11.28,11.41,11.16,83.8,83.8,83.6,0.213,7.308,7.443,7.173,4.036,4.063,339.7,9.98,5.042,0,10.67,2.89906E-05,0.0001256245,2.5E-07
"2019-02-07 05:15:00",48559,"CKVY",12.53,11.1,11.23,11.35,11.1,84.5,84.5,83.7,0.213,7.373,7.529,7.211,3.816,3.947,329.8,9.38,5.042,0,10.67,6.363426E-05,0.00016883,2.5E-07
"2019-02-07 05:20:00",48560,"CKVY",12.51,11.04,11.06,11.23,10.92,85.3,85.3,84.4,0.214,7.399,7.533,7.225,3.528,3.676,322.6,6.308,4.822,0,10.67,6.363426E-05,0.00016883,2.5E-07
"2019-02-07 05:25:00",48561,"CKVY",12.53,10.85,10.92,11.04,10.79,85.7,85.7,85.2,0.213,7.426,7.58,7.292,3.255,3.386,309.7,8.24,4.384,0,10.67,6.363426E-05,0.00016883,2.5E-07
"2019-02-07 05:30:00",48562,"CKVY",12.53,10.67,10.77,10.92,10.61,85.9,86,85.6,0.212,7.354,7.485,7.215,3.027,3.139,295,6.554,3.946,0,10.67,-0.0001499322,-9.43545E-05,2.5E-07
"2019-02-07 05:35:00",48563,"CKVY",12.52,10.42,10.52,10.73,10.3,86.5,86.5,85.8,0.211,7.206,7.338,7.043,2.777,2.884,305.1,10.14,3.288,0,10.67,-0.0001499322,-9.43545E-05,2.5E-07
"2019-02-07 05:40:00",48564,"CKVY",12.52,10.42,10.35,10.48,10.23,87.2,87.2,86.5,0.213,7.22,7.366,7.096,2.483,2.643,322.2,8.84,3.069,0,10.67,-0.0001499322,-9.43545E-05,2.5E-07
"2019-02-07 05:45:00",48565,"CKVY",12.51,10.98,10.69,11.04,10.36,86.6,87.4,86.6,0.217,7.573,7.836,7.296,2.587,2.49,353.3,13.71,5.042,0,10.67,-0.0003711251,-0.0003814061,2.5E-07
"2019-02-07 05:50:00",48566,"CKVY",12.51,10.85,10.88,11.04,10.73,86.7,86.8,86.4,0.216,7.662,7.828,7.514,2.797,2.707,7.615,6.143,4.165,0,10.67,-0.0003711251,-0.0003814061,2.5E-07
"2019-02-07 05:55:00",48567,"CKVY",12.51,10.92,10.85,10.98,10.73,87,87,86.7,0.217,7.705,7.837,7.549,3.008,2.908,3.134,8.92,4.165,0,10.67,-0.0003711251,-0.0003814061,2.5E-07
"2019-02-07 06:00:00",48568,"CKVY",12.51,10.85,10.83,10.92,10.73,87.4,87.4,87,0.218,7.765,7.907,7.619,2.981,2.986,0.351,13.22,4.603,0,10.67,-0.0003347739,-0.0003320865,2.5E-07
"2019-02-07 06:05:00",48569,"CKVY",12.5,10.92,10.85,10.98,10.73,87.7,87.7,87.3,0.219,7.871,8.04,7.706,3.297,3.115,357.8,8.93,5.918,0,10.67,-0.0003347739,-0.0003320865,2.5E-07
"2019-02-07 06:10:00",48570,"CKVY",12.5,10.92,10.91,11.04,10.73,88,88,87.7,0.22,8.02,8.18,7.828,4.047,3.66,360,6.864,7.014,0,10.67,-0.0003347739,-0.0003320865,2.5E-07
"2019-02-07 06:15:00",48571,"CKVY",12.5,10.98,10.92,11.04,10.79,88.4,88.5,88,0.222,8.12,8.29,7.95,4.737,4.385,4.583,9.89,7.891,0,10.68,-0.0001991074,-0.0001604011,2.5E-07
"2019-02-07 06:20:00",48572,"CKVY",12.5,10.92,10.9,11.04,10.79,88.4,88.5,88.3,0.221,8.14,8.3,8.03,5.291,5.033,4.618,8.65,8.99,0,10.68,-0.0001991074,-0.0001604011,2.5E-07
"2019-02-07 06:25:00",48573,"CKVY",12.5,10.98,10.92,11.04,10.79,88.3,88.4,88,0.221,8.09,8.27,7.924,5.558,5.392,2.14,9.21,7.891,0,10.68,-0.0001991074,-0.0001604011,2.5E-07
"2019-02-07 06:30:00",48574,"CKVY",12.49,10.92,10.89,11.04,10.79,88.1,88.3,88.1,0.22,8.08,8.25,7.95,5.493,5.579,6.917,7.936,6.576,0,10.68,2.122647E-05,9.794193E-05,2.5E-07
"2019-02-07 06:35:00",48575,"CKVY",12.49,10.73,10.76,10.92,10.61,87.3,88.1,87.3,0.216,7.821,8.06,7.628,4.896,5.207,0.769,8.7,5.918,0,10.68,2.122647E-05,9.794193E-05,2.5E-07
"2019-02-07 06:40:00",48576,"CKVY",12.49,10.54,10.69,10.79,10.48,85.8,87.3,85.8,0.211,7.507,7.759,7.094,3.94,4.487,358.2,9.15,4.603,0,10.68,2.122647E-05,9.794193E-05,2.5E-07
"2019-02-07 06:45:00",48577,"CKVY",12.48,10.73,10.71,11.04,10.42,82.2,85.8,82.2,0.204,6.862,7.145,6.382,3.925,3.858,335.1,20.34,8.99,0,10.68,1.848736E-05,0.000103776,2.5E-07
"2019-02-07 06:50:00",48578,"CKVY",12.49,10.85,10.81,11.04,10.54,78.56,82.2,76.5,0.196,5.247,6.485,4.627,5.005,4.484,299.7,19.85,10.08,0,10.68,1.848736E-05,0.000103776,2.5E-07
"2019-02-07 06:55:00",48579,"CKVY",12.48,10.48,10.54,10.92,10.3,75.98,79.46,75.67,0.186,4.772,5.76,4.18,6.389,5.663,287.6,19.79,10.96,0,10.68,1.848736E-05,0.000103776,2.5E-07
"2019-02-07 07:00:00",48580,"CKVY",12.49,10.23,10.23,10.42,9.86,77.01,77.01,75.74,0.187,4.265,4.522,3.896,6.68,6.636,321.4,16.2,10.08,0,10.68,0.0006635051,0.0008694766,2.5E-07
"2019-02-07 07:05:00",48581,"CKVY",12.49,10.23,10.31,10.42,10.17,80.1,80.1,76.98,0.194,4.892,5.373,4.45,5.786,6.184,359.7,13.87,7.014,0,10.68,0.0006635051,0.0008694766,2.5E-07
"2019-02-07 07:10:00",48582,"CKVY",12.49,10.3,10.32,10.42,10.17,82.4,82.5,80.1,0.2,5.724,6.064,5.312,5.448,5.622,344.7,11.65,9.64,0.002920095,10.68,0.0006635051,0.0008694766,2.5E-07
"2019-02-07 07:15:00",48583,"CKVY",12.49,10.23,10.22,10.36,10.05,84.5,84.6,82.5,0.205,6.254,6.573,5.922,5.422,5.373,345.7,12.34,8.11,0.07161556,10.68,0.0004610382,0.0006211301,1.436612E-06
"2019-02-07 07:20:00",48584,"CKVY",12.48,9.92,10,10.17,9.8,85.4,85.4,84.5,0.204,6.418,6.517,6.226,5.766,5.599,0.783,13.28,8.11,0.2679563,10.68,0.0004610382,0.0006211301,1.436612E-06
"2019-02-07 07:25:00",48585,"CKVY",12.48,9.99,9.93,10.05,9.8,85,85.5,84.9,0.204,6.373,6.492,6.246,5.835,5.785,0.757,9.95,8.77,0.7373801,10.68,0.0004610382,0.0006211301,1.436612E-06
"2019-02-07 07:30:00",48586,"CKVY",12.48,9.99,9.94,10.05,9.8,84.7,85.2,84.7,0.203,6.299,6.481,6.14,5.89,5.91,0.174,11.44,7.891,1.540733,10.68,0.0002704946,0.0003872543,0.002603365
"2019-02-07 07:35:00",48587,"CKVY",12.48,9.99,9.94,10.05,9.8,84.1,84.7,84,0.202,6.164,6.348,5.979,6.151,6.014,3.611,7.605,9.43,2.751077,10.68,0.0002704946,0.0003872543,0.002603365
"2019-02-07 07:40:00",48588,"CKVY",12.49,9.92,9.94,10.05,9.8,84.1,84.2,84,0.201,6.1,6.223,5.961,6.157,6.198,2.768,8.54,9.21,4.7362,10.68,0.0002704946,0.0003872543,0.002603365
"2019-02-07 07:45:00",48589,"CKVY",12.5,9.99,9.99,10.05,9.86,82.6,84.1,82.6,0.198,5.957,6.16,5.694,6.44,6.319,355,11.08,10.52,8.796002,10.68,-0.002077556,-0.0009788496,0.01009894
"2019-02-07 07:50:00",48590,"CKVY",12.51,9.92,9.98,10.11,9.8,79.83,82.6,79.77,0.191,5.323,5.788,4.865,6.458,6.448,339.5,10.51,9.43,17.11498,10.68,-0.002077556,-0.0009788496,0.01009894
"2019-02-07 07:55:00",48591,"CKVY",12.54,10.05,10.03,10.3,9.8,76.02,79.83,75.98,0.183,4.535,5.065,3.998,6.913,6.566,318.4,13.42,15.78,30.61008,10.68,-0.002077556,-0.0009788496,0.01009894
"2019-02-07 08:00:00",48592,"CKVY",12.57,9.68,9.88,10.17,9.68,75.5,77.43,75.22,0.178,3.93,4.301,3.43,7.143,6.891,321,10.96,11.4,45.23556,10.68,0.0004622195,0.002199724,0.02430313
"2019-02-07 08:05:00",48593,"CKVY",12.61,9.61,9.65,9.8,9.37,73.37,75.5,72.81,0.173,2.889,3.55,2.529,8.59,7.737,305.1,9.17,19.29,55.19475,10.68,0.0004622195,0.002199724,0.02430313
"2019-02-07 08:10:00",48594,"CKVY",12.68,9.68,9.66,9.86,9.49,72.47,73.47,72.26,0.171,2.676,2.907,2.465,10.13,9.44,298.4,8.04,18.41,61.63453,10.68,0.0004622195,0.002199724,0.02430313
"2019-02-07 08:15:00",48595,"CKVY",12.77,9.8,9.62,9.8,9.37,71.71,72.88,71.71,0.17,2.522,2.665,2.365,12.49,11.36,296.4,7.447,21.04,67.0939,10.68,0.002910982,0.005733204,0.05264826
"2019-02-07 08:20:00",48596,"CKVY",12.93,9.68,9.66,9.86,9.43,72.54,72.71,71.61,0.171,2.486,2.653,2.304,12.99,12.91,300.9,8.27,19.51,81.96087,10.68,0.002910982,0.005733204,0.05264826
"2019-02-07 08:25:00",48597,"CKVY",13,9.61,9.63,9.92,9.43,72.2,72.75,71.85,0.17,2.545,2.704,2.345,12.67,12.92,305.5,9.05,17.97,100.0569,10.68,0.002910982,0.005733204,0.05264826
"2019-02-07 08:30:00",48598,"CKVY",13.06,9.55,9.58,9.68,9.49,71.3,72.13,71.06,0.168,2.184,2.442,2.044,10.91,11.85,314.6,8.14,11.84,109.3158,10.68,0.005158422,0.008632937,0.0898374
"2019-02-07 08:35:00",48599,"CKVY",13.08,9.55,9.62,9.74,9.49,71.47,71.47,71.09,0.168,2.183,2.285,2.072,10,10.41,316.5,7.412,12.71,106.2024,10.68,0.005158422,0.008632937,0.0898374
"2019-02-07 08:40:00",48600,"CKVY",13.11,9.37,9.52,9.68,9.3,72.4,72.44,71.47,0.169,2.289,2.424,2.1,9.01,9.48,311.7,8.09,12.71,96.42744,10.68,0.005158422,0.008632937,0.0898374
"2019-02-07 08:45:00",48601,"CKVY",13.13,9.43,9.38,9.55,9.24,73.92,74.16,72.4,0.173,2.617,2.861,2.307,8.98,8.87,306.2,8.26,15.56,94.53135,10.68,0.005637073,0.008670448,0.1294456
"2019-02-07 08:50:00",48602,"CKVY",13.19,9.43,9.38,9.55,9.24,75.81,75.84,73.85,0.177,3.022,3.428,2.631,9.09,9.02,304.5,7.644,13.37,99.15859,10.68,0.005637073,0.008670448,0.1294456
"2019-02-07 08:55:00",48603,"CKVY",13.28,9.68,9.53,9.74,9.3,75.29,76.08,75.26,0.178,3.425,3.549,3.276,9.16,9.11,314.9,7.61,10.96,111.0691,10.68,0.005637073,0.008670448,0.1294456
"2019-02-07 09:00:00",48604,"CKVY",13.38,9.92,9.83,9.99,9.61,75.09,75.43,74.98,0.179,3.56,3.711,3.37,8.91,9.11,317.8,8.03,11.84,129.7528,10.68,0.006519067,0.009228497,0.1694376
"2019-02-07 09:05:00",48605,"CKVY",13.48,10.17,10.07,10.3,9.8,75.71,75.71,75.05,0.183,3.795,4.11,3.501,8.19,8.62,323,9.77,10.96,150.3522,10.68,0.006519067,0.009228497,0.1694376
"2019-02-07 09:10:00",48606,"CKVY",13.61,10.23,10.22,10.42,9.99,74.05,75.91,74.05,0.179,3.986,4.16,3.611,7.977,8.01,329.1,7.833,12.49,167.8294,10.68,0.006519067,0.009228497,0.1694376
"2019-02-07 09:15:00",48607,"CKVY",13.9,10.36,10.32,10.48,10.11,73.81,74.02,73.06,0.18,3.577,3.811,3.228,8.06,8.12,332.8,9.8,15.34,183.347,10.68,0.008353092,0.01113453,0.2089758
"2019-02-07 09:20:00",48608,"CKVY",14.27,10.79,10.44,10.79,10.23,71.47,73.92,71.27,0.178,3.356,3.741,3.016,8.56,8.22,328.4,10.28,12.49,198.0801,10.68,0.008353092,0.01113453,0.2089758
"2019-02-07 09:25:00",48609,"CKVY",14.15,10.92,10.83,10.98,10.67,70.82,71.47,70.34,0.177,3.265,3.439,3.036,9.21,8.89,338.4,10.94,15.56,238.5437,10.68,0.008353092,0.01113453,0.2089758
"2019-02-07 09:30:00",48610,"CKVY",14.08,11.1,10.83,11.1,10.61,71.13,71.71,70.82,0.179,3.387,3.712,3.109,9.54,9.41,337.9,8,14.69,278.3941,10.68,0.01243232,0.01588214,0.2475617
"2019-02-07 09:35:00",48611,"CKVY",14.04,10.98,11.02,11.16,10.85,70.3,71.03,69.82,0.176,3.228,3.485,2.979,9.89,9.74,328.9,10.24,13.81,322.4006,10.68,0.01243232,0.01588214,0.2475617
"2019-02-07 09:40:00",48612,"CKVY",14,11.35,11.24,11.41,10.92,70.34,71.2,70.06,0.179,3.497,3.896,3.155,9.99,9.99,317.8,9.09,15.78,355.3368,10.68,0.01243232,0.01588214,0.2475617
"2019-02-07 09:45:00",48613,"CKVY",13.99,11.04,11.04,11.29,10.79,70.34,70.82,69.58,0.177,3.211,3.492,2.845,10.5,10.17,316,9.82,15.34,376.6655,10.69,0.0161246,0.02014698,0.2844637
"2019-02-07 09:50:00",48614,"CKVY",13.98,11.16,11.13,11.29,10.98,69.68,71.16,69.48,0.176,3.353,3.685,3.019,10.91,10.65,315.6,8.33,14.69,380.4197,10.69,0.0161246,0.02014698,0.2844637
"2019-02-07 09:55:00",48615,"CKVY",13.97,11.29,11.21,11.35,11.04,69.61,70.44,68.75,0.177,3.155,3.545,2.804,11.23,11.07,316.8,8.73,15.34,377.1792,10.69,0.0161246,0.02014698,0.2844637
"2019-02-07 10:00:00",48616,"CKVY",13.97,11.53,11.36,11.66,11.16,68.68,69.51,68.34,0.176,3.129,3.539,2.923,10.95,11.07,316.9,10.12,13.59,384.6612,10.69,0.01665555,0.02096243,0.3194399
"2019-02-07 10:05:00",48617,"CKVY",13.97,11.29,11.36,11.53,11.16,68.13,68.79,67.79,0.173,2.931,3.257,2.639,10.29,10.69,312.2,9.48,12.71,401.5095,10.69,0.01665555,0.02096243,0.3194399
"2019-02-07 10:10:00",48618,"CKVY",13.97,11.41,11.39,11.53,11.29,67.48,68.13,66.96,0.172,2.712,2.92,2.472,9.7,9.97,319.7,10.12,12.49,403.1624,10.69,0.01665555,0.02096243,0.3194399
"2019-02-07 10:15:00",48619,"CKVY",13.97,11.66,11.57,11.78,11.41,67.41,68,66.89,0.174,2.887,3.255,2.591,9.12,9.34,316.8,8.08,12.93,406.3599,10.69,0.01780901,0.02224176,0.3522731
"2019-02-07 10:20:00",48620,"CKVY",13.98,11.53,11.65,11.78,11.41,67.93,67.99,67.27,0.174,3.027,3.194,2.75,9.24,9.17,324,12.8,12.93,416.5935,10.69,0.01780901,0.02224176,0.3522731
"2019-02-07 10:25:00",48621,"CKVY",13.98,11.89,11.72,11.96,11.41,67.78,68.37,67.05,0.177,3.109,3.368,2.849,9,9.15,325.5,10.36,12.71,433.437,10.69,0.01780901,0.02224176,0.3522731
"2019-02-07 10:30:00",48622,"CKVY",13.98,12.01,12,12.26,11.83,68.01,68.19,67.46,0.178,3.407,3.667,3.133,8.72,8.97,325.2,10.32,11.4,447.2609,10.69,0.02004001,0.02445727,0.3824134
"2019-02-07 10:35:00",48623,"CKVY",13.99,11.89,11.86,12.01,11.52,67.36,68.53,66.77,0.176,3.179,3.484,2.823,8.53,8.62,329.7,6.955,12.93,447.9249,10.69,0.02004001,0.02445727,0.3824134
"2019-02-07 10:40:00",48624,"CKVY",13.99,12.01,11.99,12.14,11.77,67.22,68.04,67.08,0.176,3.342,3.6,2.947,8.38,8.43,330.1,8.86,11.62,459.0362,10.69,0.02004001,0.02445727,0.3824134
"2019-02-07 10:45:00",48625,"CKVY",14,12.38,12.2,12.45,11.89,67.18,67.22,66.67,0.179,3.313,3.584,2.965,8.63,8.5,334.5,8.87,12.28,475.2629,10.69,0.02220862,0.02668684,0.4099559
"2019-02-07 10:50:00",48626,"CKVY",14.01,12.38,12.54,12.76,12.26,67.11,67.63,66.19,0.179,3.627,3.951,3.26,8.05,8.39,342,14.38,10.96,513.9219,10.69,0.02220862,0.02668684,0.4099559
"2019-02-07 10:55:00",48627,"CKVY",14.02,12.76,12.59,12.88,12.26,67.56,68.42,67.01,0.183,3.911,4.315,3.502,7.667,7.827,345.3,18.17,12.71,533.0194,10.69,0.02220862,0.02668684,0.4099559
"2019-02-07 11:00:00",48628,"CKVY",14.02,12.75,12.78,13,12.63,64.6,67.7,64.53,0.175,3.629,4.214,2.985,7.14,7.381,319.2,11.97,9.21,539.3184,10.69,0.0250292,0.02963224,0.4345203
"2019-02-07 11:05:00",48629,"CKVY",14.02,12.94,12.95,13.19,12.69,64.22,64.95,63.43,0.175,3.142,3.41,2.705,6.938,6.995,304.8,10.61,10.52,527.9368,10.69,0.0250292,0.02963224,0.4345203
"2019-02-07 11:10:00",48630,"CKVY",14.03,13.18,13.11,13.31,12.87,64.46,65.28,63.84,0.178,3.369,3.775,2.961,6.859,6.902,308.5,8.84,9.43,525.3044,10.69,0.0250292,0.02963224,0.4345203
"2019-02-07 11:15:00",48631,"CKVY",14.03,12.93,13.05,13.24,12.81,61.46,64.46,61.43,0.168,2.788,3.497,2.177,7.434,7.107,304,8.86,13.37,528.855,10.69,0.02614189,0.03091427,0.4565048
"2019-02-07 11:20:00",48632,"CKVY",14.03,13.24,13.11,13.37,12.87,63.18,63.53,61.46,0.175,2.799,3.264,2.224,7.966,7.722,302.6,9.84,12.71,536.6297,10.69,0.02614189,0.03091427,0.4565048
"2019-02-07 11:25:00",48633,"CKVY",14.03,12.93,12.99,13.24,12.81,61.57,64.49,61.57,0.168,2.795,3.388,2.151,8.97,8.51,289.1,7.005,13.59,545.1418,10.69,0.02614189,0.03091427,0.4565048
"2019-02-07 11:30:00",48634,"CKVY",14.03,13.37,13.09,13.49,12.87,62.18,63.63,61.5,0.173,2.746,3.322,2.151,9.34,9.19,293.2,8.09,14.03,554.8023,10.69,0.02676762,0.0320771,0.4752703
"2019-02-07 11:35:00",48635,"CKVY",14.04,13.24,13.17,13.43,12.99,63.93,63.93,62.01,0.177,2.796,3.315,2.519,10.36,9.87,286.6,6.469,16,561.7957,10.69,0.02676762,0.0320771,0.4752703
"2019-02-07 11:40:00",48636,"CKVY",14.04,13.36,13.31,13.49,13.05,64.55,64.69,61.7,0.18,3.149,3.794,2.396,10.45,10.39,292.5,8.26,14.91,566.9103,10.69,0.02676762,0.0320771,0.4752703
"2019-02-07 11:45:00",48637,"CKVY",14.04,13.61,13.36,13.61,13.17,64.1,65.34,62.69,0.18,3.554,4.081,2.841,10.53,10.49,295.8,10.09,13.59,570.2353,10.69,0.0265651,0.03226173,0.4905312
"2019-02-07 11:50:00",48638,"CKVY",14.04,13.61,13.66,13.79,13.42,62.14,64.27,61.14,0.175,3.225,3.77,2.596,10.04,10.29,306.2,9.6,14.69,573.3927,10.69,0.0265651,0.03226173,0.4905312
"2019-02-07 11:55:00",48639,"CKVY",14.05,13.85,13.69,13.98,13.42,63.31,64.37,61.42,0.18,3.332,4.05,2.645,9.59,9.9,299.1,8.35,14.91,575.9048,10.69,0.0265651,0.03226173,0.4905312
"2019-02-07 12:00:00",48640,"CKVY",14.05,13.6,13.63,13.91,13.48,61.8,63.24,61.49,0.174,3.181,3.664,2.82,9.51,9.56,298.1,8.72,13.37,577.6793,10.69,0.0274893,0.0333126,0.5026122
"2019-02-07 12:05:00",48641,"CKVY",14.05,13.85,13.72,13.91,13.48,61.93,63.28,61.21,0.176,3.085,3.677,2.618,9.21,9.37,307,10.38,12.93,579.6394,10.69,0.0274893,0.0333126,0.5026122
"2019-02-07 12:10:00",48642,"CKVY",14.06,13.85,13.9,14.1,13.73,61.14,62.38,61.07,0.174,3.139,3.544,2.841,9.03,9.01,320.9,11,10.96,581.9625,10.69,0.0274893,0.0333126,0.5026122
"2019-02-07 12:15:00",48643,"CKVY",14.06,13.73,13.89,14.1,13.67,61.62,62,60.87,0.174,3.057,3.435,2.719,8.69,8.82,334.2,8.87,12.71,584.3763,10.69,0.02853844,0.03434016,0.5114252
"2019-02-07 12:20:00",48644,"CKVY",14.06,14.1,13.98,14.28,13.6,61.35,62.31,59.87,0.176,3.108,3.696,2.304,8.72,8.67,319.3,11.82,12.71,586.1469,10.69,0.02853844,0.03434016,0.5114252
"2019-02-07 12:25:00",48645,"CKVY",14.07,14.35,14.24,14.41,14.04,62.55,62.55,60.9,0.182,3.573,3.945,3.096,8.85,8.8,321.7,9.2,12.06,588.0908,10.69,0.02853844,0.03434016,0.5114252
"2019-02-07 12:30:00",48646,"CKVY",14.07,14.22,14.36,14.59,14.1,58.56,62.76,58.56,0.169,3.326,4.027,2.356,9.14,9,319.1,10.84,14.91,590.1479,10.68,0.02931573,0.03517949,0.5166522
"2019-02-07 12:35:00",48647,"CKVY",14.07,14.47,14.22,14.47,13.98,60.8,61.07,57.91,0.178,2.723,3.484,1.881,9.33,9.29,311.9,12.07,13.59,591.8546,10.68,0.02931573,0.03517949,0.5166522
"2019-02-07 12:40:00",48648,"CKVY",14.08,14.35,14.45,14.59,14.22,61,61.97,60.42,0.177,3.513,3.929,3.147,9.36,9.34,304.1,11.23,12.06,592.5129,10.68,0.02931573,0.03517949,0.5166522
"2019-02-07 12:45:00",48649,"CKVY",14.08,14.1,14.27,14.47,13.98,60.8,61.9,60.49,0.175,3.342,3.776,2.832,9.45,9.33,301.7,8.96,14.25,592.9329,10.68,0.02939213,0.03549397,0.5186043
"2019-02-07 12:50:00",48650,"CKVY",14.08,14.16,14.18,14.41,13.85,61.62,63.07,60.9,0.178,3.592,4.135,2.92,9.53,9.38,305.8,12.77,15.56,595.5098,10.69,0.02939213,0.03549397,0.5186043
"2019-02-07 12:55:00",48651,"CKVY",14.08,14.28,14.3,14.47,14.1,61.73,62.86,60.63,0.179,3.542,4.123,3.01,9.9,9.7,312.3,6.719,13.81,599.1818,10.68,0.02939213,0.03549397,0.5186043
"2019-02-07 13:00:00",48652,"CKVY",14.08,14.35,14.34,14.53,14.1,61,61.69,60.59,0.177,3.431,3.75,3.149,9.92,10.04,315.4,13.3,13.81,602.569,10.68,0.02938714,0.03546059,0.5168998
"2019-02-07 13:05:00",48653,"CKVY",14.08,14.22,14.27,14.47,14.1,62.31,62.59,60.94,0.18,3.518,4.027,3.096,9.87,9.94,312.3,6.212,13.15,600.5733,10.68,0.02938714,0.03546059,0.5168998
"2019-02-07 13:10:00",48654,"CKVY",14.07,14.22,14.32,14.59,14.1,61.14,63.17,60.63,0.177,3.724,4.158,3.057,9.53,9.69,299.2,9.27,11.84,594.8572,10.68,0.02938714,0.03546059,0.5168998
"2019-02-07 13:15:00",48655,"CKVY",14.08,14.22,14.28,14.47,14.1,61.9,62.04,60.73,0.179,3.435,3.763,3.047,9.59,9.49,306.3,7.77,13.59,587.9462,10.68,0.02859221,0.03462054,0.5118773
"2019-02-07 13:20:00",48656,"CKVY",14.07,14.22,14.36,14.66,14.1,60.08,63.69,59.46,0.174,3.659,4.583,2.565,9.44,9.46,302.5,8.32,13.15,583.095,10.68,0.02859221,0.03462054,0.5118773
"2019-02-07 13:25:00",48657,"CKVY",14.08,14.53,14.28,14.59,14.04,62.65,64.24,60.11,0.184,3.819,4.488,2.884,9.93,9.78,306.5,9.39,14.91,579.6913,10.68,0.02859221,0.03462054,0.5118773
"2019-02-07 13:30:00",48658,"CKVY",14.08,14.47,14.41,14.59,14.22,61.45,62.86,59.9,0.18,3.442,4.228,2.881,10.08,10.08,312.2,9.74,16,575.8165,10.68,0.02808858,0.03410459,0.5034179
"2019-02-07 13:35:00",48659,"CKVY",14.08,14.47,14.49,14.84,14.22,61.42,62.24,60.18,0.18,3.501,4.189,3.073,9.97,10.12,308.2,9.58,14.03,571.8201,10.68,0.02808858,0.03410459,0.5034179
"2019-02-07 13:40:00",48660,"CKVY",14.08,14.59,14.49,14.72,14.35,59.8,61.38,59.22,0.176,3.18,3.724,2.775,9.66,9.79,305.5,9.2,14.25,567.6075,10.68,0.02808858,0.03410459,0.5034179
"2019-02-07 13:45:00",48661,"CKVY",14.08,14.35,14.6,14.84,14.28,58.18,59.8,57.87,0.169,2.799,3.334,2.224,9.51,9.42,309.8,9.78,15.12,562.9266,10.68,0.02793296,0.03418793,0.4918234
"2019-02-07 13:50:00",48662,"CKVY",14.07,14.66,14.6,14.97,14.22,57.43,59.66,57.15,0.169,2.661,3.397,2.089,9.73,9.62,313.7,8.9,14.91,557.6097,10.68,0.02793296,0.03418793,0.4918234
"2019-02-07 13:55:00",48663,"CKVY",14.07,14.72,14.84,15.03,14.66,57.67,59.83,56.71,0.17,2.812,3.51,2.11,9.72,9.65,309.7,12.64,13.81,551.8574,10.68,0.02793296,0.03418793,0.4918234
"2019-02-07 14:00:00",48664,"CKVY",14.07,14.78,14.63,14.84,14.47,60.94,61,56.57,0.181,2.636,3.8,1.857,9.67,9.91,304.3,10.2,14.25,545.9189,10.68,0.02757902,0.03403119,0.476901
"2019-02-07 14:05:00",48665,"CKVY",14.07,14.78,14.69,14.9,14.47,60.25,61.66,58.08,0.178,3.013,4.102,2.448,9.8,9.72,311,9.44,16,539.6902,10.68,0.02757902,0.03403119,0.476901
"2019-02-07 14:10:00",48666,"CKVY",14.07,14.96,14.88,15.08,14.59,58.83,60.35,58.21,0.176,3.283,3.587,2.728,9.39,9.7,316.6,9.84,12.06,533.0128,10.68,0.02757902,0.03403119,0.476901
"2019-02-07 14:15:00",48667,"CKVY",14.07,14.83,15.06,15.33,14.71,56.15,59.76,55.49,0.167,2.941,3.839,1.715,8.74,8.84,311,10.95,13.59,525.9561,10.68,0.02681316,0.03310557,0.4584126
"2019-02-07 14:20:00",48668,"CKVY",14.07,15.08,14.96,15.2,14.65,56.01,59.14,55.87,0.168,2.482,3.377,1.784,8.08,8.46,308.5,13.35,14.91,518.7561,10.68,0.02681316,0.03310557,0.4584126
"2019-02-07 14:25:00",48669,"CKVY",14.07,14.83,14.88,15.08,14.71,57.56,57.56,55.66,0.171,2.224,2.603,1.868,8.4,8.19,319.1,10.06,12.71,511.3006,10.68,0.02681316,0.03310557,0.4584126
"2019-02-07 14:30:00",48670,"CKVY",14.07,15.02,14.86,15.2,14.58,57.52,58.79,56.25,0.172,2.504,3.315,1.954,8.37,8.56,320.5,16,11.4,503.2182,10.68,0.02637452,0.03254732,0.4372082
"2019-02-07 14:35:00",48671,"CKVY",14.06,14.96,15.05,15.2,14.89,57.97,58.45,56.45,0.173,2.732,3.13,2.282,8.35,8.27,326,10.07,11.62,494.6506,10.68,0.02637452,0.03254732,0.4372082
"2019-02-07 14:40:00",48672,"CKVY",14.05,14.89,14.98,15.14,14.83,56.93,57.93,56.79,0.169,2.666,2.946,2.278,8.36,8.31,332.3,12.59,14.69,485.4297,10.68,0.02637452,0.03254732,0.4372082
"2019-02-07 14:45:00",48673,"CKVY",14.06,14.64,14.66,14.95,14.52,56.72,58.1,56.11,0.167,2.263,2.668,1.769,9.09,8.68,329.1,10.04,14.25,475.8515,10.68,0.02492479,0.03097862,0.4126827
"2019-02-07 14:50:00",48674,"CKVY",14.05,14.95,14.74,14.95,14.51,58.72,59.13,56.72,0.175,2.702,3.131,2.015,9.74,9.45,322.1,10.87,14.25,465.7857,10.67,0.02492479,0.03097862,0.4126827
"2019-02-07 14:55:00",48675,"CKVY",14.05,14.58,14.78,15.01,14.45,57.86,59.23,57.44,0.17,2.789,3.272,2.215,10.21,9.9,323,8.57,16,455.7742,10.67,0.02492479,0.03097862,0.4126827
"2019-02-07 15:00:00",48676,"CKVY",14.05,14.64,14.74,14.95,14.45,57.96,59.4,57.61,0.171,2.83,3.335,2.292,10.11,10.15,323.6,7.649,14.25,445.6273,10.67,0.02288727,0.02912769,0.3852817
"2019-02-07 15:05:00",48677,"CKVY",14.05,14.45,14.6,14.76,14.33,58.23,59.51,57.44,0.17,2.741,3.138,2.156,10.09,10.04,323.7,8.28,14.91,435.1318,10.67,0.02288727,0.02912769,0.3852817
"2019-02-07 15:10:00",48678,"CKVY",14.05,14.27,14.34,14.51,14.14,58.58,59.5,57.99,0.17,2.458,2.916,2.128,10.42,10.32,328.6,8.2,16.66,424.1197,10.67,0.02288727,0.02912769,0.3852817
"2019-02-07 15:15:00",48679,"CKVY",14.05,14.27,14.34,14.51,14.14,58.71,59.81,58.16,0.17,2.548,3.062,2.146,10.52,10.48,319.3,7.674,13.59,412.8396,10.67,0.02101859,0.0271849,0.3553315
"2019-02-07 15:20:00",48680,"CKVY",14.05,14.58,14.41,14.58,14.14,60.3,61.05,58.61,0.177,2.994,3.564,2.298,10.11,10.36,314.5,8.32,12.06,401.3862,10.67,0.02101859,0.0271849,0.3553315
"2019-02-07 15:25:00",48681,"CKVY",14.05,14.33,14.35,14.58,14.14,60.54,60.98,59.78,0.176,3.1,3.506,2.794,9.38,9.75,312.4,8.04,11.84,389.8305,10.67,0.02101859,0.0271849,0.3553315
"2019-02-07 15:30:00",48682,"CKVY",14.05,14.14,14.2,14.33,14.08,59.95,60.57,58.71,0.173,2.74,3.182,2.277,9.24,9.32,316.4,8.37,13.81,378.0519,10.67,0.01921755,0.02499152,0.3227187
"2019-02-07 15:35:00",48683,"CKVY",14.05,13.95,14.03,14.27,13.89,60.33,60.5,59.09,0.172,2.612,2.922,2.309,9.89,9.61,321.1,8.46,14.25,366.028,10.67,0.01921755,0.02499152,0.3227187
"2019-02-07 15:40:00",48684,"CKVY",14.05,13.64,13.92,14.14,13.64,62.05,62.05,60.4,0.175,3.082,3.394,2.779,9.99,9.88,308.1,7.685,13.81,353.7426,10.67,0.01921755,0.02499152,0.3227187
"2019-02-07 15:45:00",48685,"CKVY",14.05,13.83,13.58,13.83,13.33,62.08,63.18,62.08,0.176,3.247,3.48,3.009,10.06,10.05,307.8,9.11,13.59,341.3193,10.67,0.01705007,0.02247831,0.2879536
"2019-02-07 15:50:00",48686,"CKVY",14.05,13.46,13.62,13.83,13.33,61.53,62.18,59.95,0.172,2.705,3.277,2.29,10.23,10.04,312.8,7.453,14.47,328.7599,10.67,0.01705007,0.02247831,0.2879536
"2019-02-07 15:55:00",48687,"CKVY",14.06,13.39,13.4,13.52,13.27,61.73,62.01,61.25,0.172,2.659,2.863,2.469,10.8,10.59,310.5,8.13,16.22,315.9383,10.67,0.01705007,0.02247831,0.2879536
"2019-02-07 16:00:00",48688,"CKVY",14.06,13.46,13.43,13.58,13.21,61.63,61.94,60.98,0.172,2.657,2.828,2.514,10.82,10.78,314.1,8.33,14.03,302.8383,10.67,0.01514059,0.02055044,0.2512915
"2019-02-07 16:05:00",48689,"CKVY",14.06,13.52,13.4,13.58,13.27,62.25,62.9,61.6,0.175,2.919,3.172,2.649,9.86,10.45,314.1,7.867,12.49,289.5416,10.67,0.01514059,0.02055044,0.2512915
"2019-02-07 16:10:00",48690,"CKVY",14.05,13.39,13.44,13.64,13.21,61.7,62.22,61.42,0.172,2.728,3.064,2.482,9.02,9.44,315.2,8.37,13.15,276.164,10.66,0.01514059,0.02055044,0.2512915
"2019-02-07 16:15:00",48691,"CKVY",14.06,13.27,13.33,13.46,13.21,61.8,62.25,61.53,0.171,2.707,2.89,2.532,8.52,8.74,317,8.94,11.84,262.6948,10.66,0.01318905,0.01818631,0.2128875
"2019-02-07 16:20:00",48692,"CKVY",14.06,13.21,13.24,13.4,13.09,62.29,62.49,61.77,0.172,2.688,2.96,2.534,8.51,8.45,319.1,7.371,11.4,249.1296,10.66,0.01318905,0.01818631,0.2128875
"2019-02-07 16:25:00",48693,"CKVY",14.06,13.21,13.19,13.34,13.09,61.74,62.32,61.57,0.171,2.554,2.75,2.371,8.24,8.48,322,9.61,12.28,235.4672,10.66,0.01318905,0.01818631,0.2128875
"2019-02-07 16:30:00",48694,"CKVY",14.07,12.47,12.8,13.28,12.41,64.52,64.56,61.81,0.173,2.694,2.843,2.444,7.128,7.747,305.1,8.09,7.672,221.7246,10.66,0.01094681,0.01537578,0.1733447
"2019-02-07 16:35:00",48695,"CKVY",14.06,12.53,12.49,12.66,12.35,63.53,64.59,63.35,0.171,2.61,2.889,2.33,5.842,6.49,302.6,8.14,6.357,207.9506,10.66,0.01094681,0.01537578,0.1733447
"2019-02-07 16:40:00",48696,"CKVY",14.07,12.29,12.44,12.66,12.22,63.77,63.87,63.42,0.169,2.469,2.682,2.293,4.489,5.074,307.7,8.7,5.918,194.2052,10.66,0.01094681,0.01537578,0.1733447
"2019-02-07 16:45:00",48697,"CKVY",14.07,12.47,12.39,12.6,12.16,62.6,63.94,62.6,0.168,2.292,2.459,2.047,4.276,4.355,306.4,7.582,5.918,180.465,10.67,0.007841727,0.01099242,0.1332377
"2019-02-07 16:50:00",48698,"CKVY",14.07,12.35,12.45,12.66,12.29,62.43,63.08,61.98,0.166,2.078,2.319,1.859,3.997,4.142,304.6,9.18,4.822,166.8357,10.67,0.007841727,0.01099242,0.1332377
"2019-02-07 16:55:00",48699,"CKVY",14.08,11.67,12.04,12.47,11.61,63.8,63.8,62.32,0.165,1.81,2.095,1.566,3.885,3.951,311.7,5.747,4.603,153.3154,10.67,0.007841727,0.01099242,0.1332377
"2019-02-07 17:00:00",48700,"CKVY",14.07,11.23,11.54,11.79,10.99,64.42,64.42,63.22,0.163,1.606,1.869,1.151,3.74,3.766,303.3,7.301,5.261,139.9555,10.66,0.005076459,0.007548721,0.09357779
"2019-02-07 17:05:00",48701,"CKVY",14.08,11.54,11.35,11.73,11.05,64.28,65.04,64.21,0.165,1.723,2.109,1.38,4.014,3.87,319.3,7.602,5.48,126.8382,10.66,0.005076459,0.007548721,0.09357779
"2019-02-07 17:10:00",48702,"CKVY",14.09,11.11,11.51,11.73,11.11,64.11,64.35,63.77,0.162,1.701,2.006,1.347,4.524,4.226,314.2,5.408,6.795,113.9106,10.66,0.005076459,0.007548721,0.09357779
"2019-02-07 17:15:00",48703,"CKVY",14.09,10.49,10.72,11.11,10.37,66.31,66.38,64.08,0.163,1.338,1.813,1.064,5.46,4.981,309.8,5.699,9.21,100.8994,10.66,0.002958429,0.005308385,0.0560358
"2019-02-07 17:20:00",48704,"CKVY",13.3,9.81,10.22,10.68,9.75,68,68.03,66.24,0.162,1.407,1.701,1.185,6.661,6.042,316.8,4.392,9.43,86.00063,10.66,0.002958429,0.005308385,0.0560358
"2019-02-07 17:25:00",48705,"CKVY",13.17,9.38,9.56,9.87,9.25,68.96,69.03,68,0.161,1.288,1.575,0.981,7.897,7.316,316.7,5.061,12.06,60.80491,10.66,0.002958429,0.005308385,0.0560358
"2019-02-07 17:30:00",48706,"CKVY",13.12,9.38,9.44,9.75,9.13,69.37,69.37,68.37,0.162,1.301,1.638,1.002,8.52,8.31,319,5.452,11.84,36.64542,10.65,0.001445749,0.004185738,0.02640089
"2019-02-07 17:35:00",48707,"CKVY",13.08,9.13,9.18,9.5,8.94,68.61,69.58,68.55,0.158,1.134,1.464,0.824,8.52,8.58,314.6,6.148,11.18,17.59122,10.65,0.001445749,0.004185738,0.02640089
"2019-02-07 17:40:00",48708,"CKVY",13.05,7.893,8.41,9.13,7.831,69.71,69.71,68.37,0.152,0.396,0.883,-0.058,7.587,8.1,314.6,5.264,8.77,12.24078,10.65,0.001445749,0.004185738,0.02640089
"2019-02-07 17:45:00",48709,"CKVY",13.03,7.77,7.814,8.02,7.583,69.92,70.27,69.71,0.152,0.084,0.236,-0.16,6.583,7.023,314.2,5.078,6.795,9.466634,10.65,0.00192025,0.00459883,0.01105991
"2019-02-07 17:50:00",48710,"CKVY",13.01,7.404,7.442,7.895,7.216,70.55,70.58,69.44,0.151,-0.276,0.097,-0.578,5.489,6.059,320.1,6.963,7.014,6.894292,10.65,0.00192025,0.00459883,0.01105991
"2019-02-07 17:55:00",48711,"CKVY",13,7.096,7.398,7.59,7.096,70.07,70.69,70,0.147,-0.249,-0.003,-0.626,4.79,5.132,318,7.618,5.918,4.605678,10.65,0.00192025,0.00459883,0.01105991
"2019-02-07 18:00:00",48712,"CKVY",12.99,6.174,6.656,7.158,6.173,70.42,70.56,70,0.142,-0.969,-0.525,-1.388,3.479,4.237,298.1,7.443,3.946,2.85201,10.65,0.0001516045,0.0003277139,0.003105982
"2019-02-07 18:05:00",48713,"CKVY",12.98,4.999,5.532,6.297,4.937,72.73,72.76,70.32,0.139,-1.86,-1.248,-2.466,2.26,2.78,187.5,32.05,2.411,1.637524,10.64,0.0001516045,0.0003277139,0.003105982
"2019-02-07 18:10:00",48714,"CKVY",12.96,6.114,5.325,6.176,4.814,74.83,74.97,72.69,0.151,-1.114,-0.099,-1.931,1.349,1.771,119.2,13.37,1.973,0.8513051,10.64,0.0001516045,0.0003277139,0.003105982
"2019-02-07 18:15:00",48715,"CKVY",12.96,5.433,6.245,6.547,5.371,70.36,74.86,70.36,0.137,-0.419,-0.044,-2.18,1.009,1.028,230.4,61.86,3.726,0.3456852,10.64,-0.001257375,-0.001487476,3.535348E-05
"2019-02-07 18:20:00",48716,"CKVY",12.94,5.312,5.131,5.435,4.752,74.69,74.76,70.22,0.145,-1.505,-0.865,-2.617,1.519,1.277,350.5,4.412,3.946,0.1004861,10.64,-0.001257375,-0.001487476,3.535348E-05
"2019-02-07 18:25:00",48717,"CKVY",12.94,6.368,5.917,6.492,5.188,73.6,75.14,73.6,0.15,-0.436,0.08,-1.134,2.122,1.821,335.4,4.867,3.726,0.009994386,10.64,-0.001257375,-0.001487476,3.535348E-05
"2019-02-07 18:30:00",48718,"CKVY",12.93,6.06,6.328,6.616,6.06,73.19,73.84,72.98,0.147,-0.392,0.045,-0.682,2.917,2.568,318.5,5.107,3.726,0,10.64,-0.00127261,-0.001506235,2.5E-07
"2019-02-07 18:35:00",48719,"CKVY",12.92,6.373,6.185,6.435,5.875,73.09,74.09,73.09,0.149,-0.423,-0.119,-0.84,2.976,3.002,309.3,3.37,3.507,0,10.64,-0.00127261,-0.001506235,2.5E-07
"2019-02-07 18:40:00",48720,"CKVY",12.92,5.943,6.155,6.435,5.881,72.99,73.13,72.79,0.146,-0.661,-0.357,-0.912,2.391,2.712,308.8,5.451,2.192,0,10.64,-0.00127261,-0.001506235,2.5E-07
"2019-02-07 18:45:00",48721,"CKVY",12.92,2.91,3.911,5.943,1.671,77.26,77.26,68.76,0.134,-3.02,-0.831,-5.279,2.254,2.24,107,82.1,5.261,0,10.64,-0.0008223268,-0.0008755266,2.5E-07
"2019-02-07 18:50:00",48722,"CKVY",12.91,1.611,3.012,4.212,1.611,71.69,78.78,71.69,0.117,-2.747,-0.982,-5.417,2.641,2.39,130.6,5.053,4.822,0,10.64,-0.0008223268,-0.0008755266,2.5E-07
"2019-02-07 18:55:00",48723,"CKVY",12.91,-1.231,0.012,1.611,-1.479,76.38,76.38,71.76,0.109,-6.306,-4.639,-7.593,3.442,3.012,128,8.03,5.042,0,10.64,-0.0008223268,-0.0008755266,2.5E-07
"2019-02-07 19:00:00",48724,"CKVY",12.9,-1.661,-1.181,-0.673,-1.723,80.7,80.7,76.52,0.113,-5.972,-5.396,-6.887,3.88,3.764,155.2,4.587,4.603,0,10.64,-0.0006200383,-0.0006415512,2.5E-07
"2019-02-07 19:05:00",48725,"CKVY",12.89,-1.722,-1.298,-0.98,-1.722,81.9,82.7,80.7,0.114,-5.463,-4.988,-6.084,3.549,3.747,156.1,9.53,4.165,0,10.63,-0.0006200383,-0.0006415512,2.5E-07
"2019-02-07 19:10:00",48726,"CKVY",12.89,-1.473,-1.677,-1.349,-2.032,81.8,83.4,81.6,0.116,-5.725,-5.308,-6.279,3.33,3.408,141.1,6.174,3.946,0,10.63,-0.0006200383,-0.0006415512,2.5E-07
"2019-02-07 19:15:00",48727,"CKVY",12.88,-0.73,-1.343,-0.668,-1.721,82,82.1,80.1,0.12,-5.778,-4.837,-6.36,2.878,3.111,136.9,3.595,3.288,0,10.63,-0.0006041364,-0.0006319085,2.5E-07
"2019-02-07 19:20:00",48728,"CKVY",12.88,-0.977,-1.026,-0.606,-1.411,80.8,82,79.22,0.117,-5.59,-4.794,-6.262,2.34,2.611,117.1,11.87,1.973,0,10.63,-0.0006041364,-0.0006319085,2.5E-07
"2019-02-07 19:25:00",48729,"CKVY",12.86,-1.473,-1.293,-0.977,-1.597,81.1,81.1,80.5,0.115,-5.746,-5.438,-5.992,1.968,2.153,120.9,22.61,3.288,0,10.63,-0.0006041364,-0.0006319085,2.5E-07
"2019-02-07 19:30:00",48730,"CKVY",12.87,-2.212,-1.948,-1.473,-2.336,83.3,83.3,81,0.114,-6.143,-5.835,-6.395,2.04,1.969,160.2,4.488,3.507,0,10.63,-0.0009362653,-0.001084081,2.5E-07
"2019-02-07 19:35:00",48731,"CKVY",12.86,-1.157,-1.623,-1.033,-2.274,85.4,85.5,83.3,0.123,-5.055,-4.355,-6.082,2.248,2.173,140.6,8.62,2.85,0,10.63,-0.0009362653,-0.001084081,2.5E-07
"2019-02-07 19:40:00",48732,"CKVY",12.86,-1.094,-1.218,-0.97,-1.405,84.7,85.5,84.4,0.122,-4.706,-4.355,-4.964,1.955,2.124,82,27.22,1.534,0,10.63,-0.0009362653,-0.001084081,2.5E-07
"2019-02-07 19:45:00",48733,"CKVY",12.85,-1.028,-1.042,-0.908,-1.215,84.1,84.7,83.8,0.121,-4.67,-4.449,-4.887,1.062,1.55,60.4,0.181,1.315,0,10.63,-0.001124635,-0.001352832,2.5E-07
"2019-02-07 19:50:00",48734,"CKVY",12.85,-0.531,-0.76,-0.407,-1.152,84.2,84.7,84,0.125,-4.354,-3.955,-4.823,0.403,0.692,60.45,0.034,0,0,10.63,-0.001124635,-0.001352832,2.5E-07
"2019-02-07 19:55:00",48735,"CKVY",12.84,-0.592,-0.609,-0.407,-0.778,83.8,84.2,83.5,0.124,-4.353,-4.039,-4.575,0.068,0.232,60.42,0.082,0,0,10.64,-0.001124635,-0.001352832,2.5E-07
"2019-02-07 20:00:00",48736,"CKVY",12.84,-0.344,-0.472,-0.282,-0.654,83.8,84,83.7,0.125,-4.197,-3.977,-4.402,0.397,0.154,353,40.6,2.411,0,10.64,-0.002074471,-0.00306476,2.5E-07
"2019-02-07 20:05:00",48737,"CKVY",12.84,-1.831,-0.513,0.028,-1.831,80.6,84,80.6,0.112,-4.45,-3.681,-6.337,1.416,0.854,252.3,14.05,4.165,0,10.64,-0.002074471,-0.00306476,2.5E-07
"2019-02-07 20:10:00",48738,"CKVY",12.83,-1.521,-2.369,-1.335,-3.318,83.5,84.5,79.69,0.118,-6.529,-4.866,-7.76,2.711,2.038,250.5,16.8,6.138,0,10.64,-0.002074471,-0.00306476,2.5E-07
"2019-02-07 20:15:00",48739,"CKVY",12.83,-2.881,-2.541,-1.521,-3.069,83.9,84.4,81.2,0.111,-6.433,-5.313,-7.373,3.827,3.361,224.8,3.649,5.699,0,10.64,-0.001013461,-0.001197513,2.5E-07
"2019-02-07 20:20:00",48740,"CKVY",12.83,-3.434,-3.44,-2.817,-3.869,83.4,83.9,81.9,0.107,-7.401,-6.481,-7.886,4.288,4.104,226.5,5.738,5.48,0,10.64,-0.001013461,-0.001197513,2.5E-07
"2019-02-07 20:25:00",48741,"CKVY",12.81,-3.307,-3.445,-2.813,-3.928,81.7,84.4,81.5,0.106,-7.477,-6.357,-8.16,4.627,4.474,218.5,4.648,5.918,0,10.64,-0.001013461,-0.001197513,2.5E-07
"2019-02-07 20:30:00",48742,"CKVY",12.83,-3.43,-3.371,-3.183,-3.678,80.3,81.7,79.96,0.103,-7.793,-7.435,-8.31,4.447,4.571,227.3,10.69,6.138,0,10.64,-0.0003706152,-0.0003509187,2.5E-07
"2019-02-07 20:35:00",48743,"CKVY",12.81,-1.136,-2.658,-1.136,-3.43,82.1,82.2,80.3,0.118,-7.087,-5.282,-7.947,3.973,4.215,233.1,13.55,4.822,0,10.64,-0.0003706152,-0.0003509187,2.5E-07
"2019-02-07 20:40:00",48744,"CKVY",12.81,-2.81,-1.875,-0.951,-2.872,78.31,82.1,77.82,0.104,-6.766,-5.204,-7.952,3.269,3.657,214.2,6.414,3.726,0,10.64,-0.0003706152,-0.0003509187,2.5E-07
"2019-02-07 20:45:00",48745,"CKVY",12.81,-3.926,-3.549,-2.81,-4.05,79.89,79.89,78.27,0.101,-8.47,-7.891,-8.79,2.608,2.838,221.8,5.345,3.288,0,10.64,-0.0004802337,-0.0004813912,2.5E-07
"2019-02-07 20:50:00",48746,"CKVY",12.81,-5.103,-4.535,-3.988,-5.165,79.68,80.6,79.58,0.095,-9.11,-8.63,-9.85,2.042,2.432,246.8,8.56,3.069,0,10.64,-0.0004802337,-0.0004813912,2.5E-07
"2019-02-07 20:55:00",48747,"CKVY",12.8,-4.917,-5.031,-4.793,-5.289,81.7,81.7,79.61,0.098,-9.45,-8.97,-9.91,1.34,1.615,322.3,44.39,1.534,0,10.64,-0.0004802337,-0.0004813912,2.5E-07
"2019-02-07 21:00:00",48748,"CKVY",12.79,-4.669,-4.776,-4.669,-4.917,81.4,81.9,81.3,0.099,-8.98,-8.81,-9.19,0.936,1.195,340.6,16.96,1.534,0,10.64,-0.0009760776,-0.001181703,2.5E-07
"2019-02-07 21:05:00",48749,"CKVY",12.79,-4.421,-4.779,-4.421,-5.165,82.4,82.4,81,0.101,-8.98,-8.43,-9.5,0.953,0.819,64.78,15.73,1.973,0,10.64,-0.0009760776,-0.001181703,2.5E-07
"2019-02-07 21:10:00",48750,"CKVY",12.78,-3.678,-4.072,-3.678,-4.545,82.7,82.9,82.3,0.105,-8.04,-7.576,-8.54,1.313,1.186,60.63,8.79,2.411,0,10.64,-0.0009760776,-0.001181703,2.5E-07
"2019-02-07 21:15:00",48751,"CKVY",12.79,-4.173,-4.217,-3.678,-4.607,82.2,82.7,81.3,0.102,-8.38,-7.627,-8.82,1.608,1.412,33.44,9.46,2.411,0,10.64,-0.001285226,-0.001673869,2.5E-07
"2019-02-07 21:20:00",48752,"CKVY",12.79,-5.225,-4.728,-3.243,-5.908,81.8,84,79.51,0.097,-8.9,-6.895,-10.61,2.006,1.808,281.6,37.93,4.165,0,10.64,-0.001285226,-0.001673869,2.5E-07
"2019-02-07 21:25:00",48753,"CKVY",12.78,-5.285,-5.221,-4.851,-5.41,82,82.8,81.7,0.097,-9.25,-8.75,-9.51,2.458,2.222,262.2,3.564,4.603,0,10.64,-0.001285226,-0.001673869,2.5E-07
"2019-02-07 21:30:00",48754,"CKVY",12.78,-4.54,-4.675,-4.106,-5.285,81.1,82.4,81.1,0.099,-8.75,-8.14,-9.36,3.479,2.96,250.3,6.998,6.357,0,10.64,-0.0007951476,-0.0009133665,2.5E-07
"2019-02-07 21:35:00",48755,"CKVY",12.78,-4.539,-4.431,-4.167,-4.726,80.2,81.1,79.97,0.098,-8.89,-8.52,-9.19,4.271,3.948,234.7,3.255,6.138,0,10.65,-0.0007951476,-0.0009133665,2.5E-07
"2019-02-07 21:40:00",48756,"CKVY",12.77,-4.598,-4.799,-4.536,-5.22,81,81,79.63,0.099,-9.34,-8.88,-9.9,4.606,4.461,238.1,8.23,4.822,0,10.65,-0.0007951476,-0.0009133665,2.5E-07
"2019-02-07 21:45:00",48757,"CKVY",12.77,-4.906,-4.288,-3.791,-4.906,79.3,81.6,79.3,0.095,-8.75,-8.04,-9.68,4.423,4.607,239.3,7.905,5.918,0,10.65,-0.0003194223,-0.0002925876,2.5E-07
"2019-02-07 21:50:00",48758,"CKVY",12.77,-5.588,-5.421,-4.72,-5.712,79.71,79.71,78.68,0.093,-10.24,-9.49,-10.57,3.68,3.968,235.8,5.907,3.507,0,10.65,-0.0003194223,-0.0002925876,2.5E-07
"2019-02-07 21:55:00",48759,"CKVY",12.76,-5.587,-5.547,-5.339,-5.959,80,80.3,79.4,0.093,-10.12,-9.88,-10.68,3.355,3.446,219.1,6.549,5.699,0,10.65,-0.0003194223,-0.0002925876,2.5E-07
"2019-02-07 22:00:00",48760,"CKVY",12.76,-4.285,-4.619,-4.223,-5.525,80.5,81.6,80.1,0.1,-9.04,-8.62,-10.09,3.186,3.291,233.8,5.129,5.699,0,10.65,-0.0004343364,-0.0004356804,2.5E-07
"2019-02-07 22:05:00",48761,"CKVY",12.75,-5.649,-5.27,-4.285,-5.711,79.02,80.4,78.09,0.092,-10.16,-8.79,-10.74,2.409,2.85,290.7,29.84,1.096,0,10.65,-0.0004343364,-0.0004356804,2.5E-07
"2019-02-07 22:10:00",48762,"CKVY",12.74,-5.835,-5.436,-4.905,-5.959,79.71,81.2,79.02,0.091,-9.98,-9.21,-10.61,1.752,2.163,128.5,64.96,4.384,0,10.65,-0.0004343364,-0.0004356804,2.5E-07
"2019-02-07 22:15:00",48763,"CKVY",12.75,-6.331,-5.773,-5.277,-6.331,79.5,81.2,79.47,0.089,-10.28,-9.56,-11.03,0.963,1.269,131.4,10.9,2.192,0,10.65,-0.0008053819,-0.0009372828,2.5E-07
"2019-02-07 22:20:00",48764,"CKVY",12.75,-6.517,-7.217,-6.269,-8.19,82.4,82.4,77.92,0.091,-11.89,-10.48,-13.23,2.104,1.521,180.4,30.86,6.138,0,10.65,-0.0008053819,-0.0009372828,2.5E-07
"2019-02-07 22:25:00",48765,"CKVY",12.74,-4.781,-5.534,-4.595,-6.579,81.4,83.1,81.4,0.098,-9.5,-8.68,-10.52,2.969,2.47,209.7,5.442,5.042,0,10.65,-0.0008053819,-0.0009372828,2.5E-07
"2019-02-07 22:30:00",48766,"CKVY",12.74,-5.649,-5.428,-4.719,-5.835,79.78,81.4,78.68,0.092,-10.12,-8.99,-10.68,3.927,3.455,209,6.947,5.261,0,10.65,-0.0006828489,-0.0007674512,2.5E-07
"2019-02-07 22:35:00",48767,"CKVY",12.73,-6.827,-6.101,-5.525,-6.889,79.02,79.95,78.82,0.086,-10.82,-10.13,-11.7,4.175,4.026,216.7,4.143,5.918,0,10.65,-0.0006828489,-0.0007674512,2.5E-07
"2019-02-07 22:40:00",48768,"CKVY",12.73,-7.882,-7.514,-6.889,-7.882,79.5,79.64,78.68,0.083,-12.26,-11.69,-12.54,3.802,4.135,198,19.94,5.042,0,10.65,-0.0006828489,-0.0007674512,2.5E-07
"2019-02-07 22:45:00",48769,"CKVY",12.72,-8.13,-8.11,-7.82,-8.44,80.3,80.3,79.44,0.082,-12.72,-12.48,-13.09,3.092,3.407,175,16.54,3.288,0,10.65,-0.0003303405,-0.0003153711,2.5E-07
"2019-02-07 22:50:00",48770,"CKVY",12.72,-8.69,-8.38,-8.07,-8.75,79.89,80.5,79.89,0.08,-12.83,-12.5,-13.26,1.851,2.536,196.8,20.76,2.63,0,10.65,-0.0003303405,-0.0003153711,2.5E-07
"2019-02-07 22:55:00",48771,"CKVY",12.71,-8.62,-8.33,-7.941,-8.81,80.5,81.7,79.89,0.081,-12.61,-12.09,-13.34,2.169,1.873,211.3,5.535,5.261,0,10.65,-0.0003303405,-0.0003153711,2.5E-07
"2019-02-07 23:00:00",48772,"CKVY",12.72,-8.37,-8.59,-8.25,-8.87,80.4,80.6,80.2,0.082,-13,-12.64,-13.32,2.674,2.499,213.7,8.62,4.822,0,10.65,-0.0006568391,-0.0007488469,2.5E-07
"2019-02-07 23:05:00",48773,"CKVY",12.72,-7.875,-8.04,-7.627,-8.56,80.8,81.2,80.3,0.084,-12.37,-11.86,-12.98,3.591,3.056,207.1,6.132,5.042,0,10.65,-0.0006568391,-0.0007488469,2.5E-07
"2019-02-07 23:10:00",48774,"CKVY",12.71,-6.323,-6.802,-6.075,-7.937,80.1,81.8,80,0.09,-11.05,-10.31,-12.28,4.247,3.969,196.1,11.96,9.21,0,10.65,-0.0006568391,-0.0007488469,2.5E-07
"2019-02-07 23:15:00",48775,"CKVY",12.71,-7.934,-7.359,-6.323,-8.06,79.22,80.1,77.91,0.082,-12.22,-10.87,-13.11,4.187,4.123,216.3,7.516,4.603,0,10.66,-0.0003711132,-0.0003664168,2.5E-07
"2019-02-07 23:20:00",48776,"CKVY",12.71,-7.623,-7.423,-7.189,-7.934,79.46,80.6,79.22,0.084,-11.93,-11.59,-12.65,3.963,4.223,205.7,4.621,4.603,0,10.66,-0.0003711132,-0.0003664168,2.5E-07
"2019-02-07 23:25:00",48777,"CKVY",12.71,-8.74,-8.15,-7.561,-8.86,78.05,79.46,78.05,0.078,-13.01,-12.24,-13.86,2.382,3.181,168.6,51.89,3.288,0,10.66,-0.0003711132,-0.0003664168,2.5E-07
"2019-02-07 23:30:00",48778,"CKVY",12.7,-9.24,-9.02,-8.74,-9.24,79.74,79.81,77.98,0.078,-13.77,-13.47,-14.09,1.467,2.033,143.5,23.2,1.973,0,10.66,-0.0004422384,-0.0004595488,2.5E-07
"2019-02-07 23:35:00",48779,"CKVY",12.7,-8.74,-9.08,-8.74,-9.36,81.3,81.5,79.63,0.081,-13.47,-12.89,-13.94,0.941,1.086,86.1,10.31,1.973,0,10.66,-0.0004422384,-0.0004595488,2.5E-07
"2019-02-07 23:40:00",48780,"CKVY",12.69,-9.55,-9.3,-8.74,-9.67,80.2,81.4,80.1,0.077,-13.63,-12.9,-14.14,0.828,0.906,26.34,22.37,1.754,0,10.66,-0.0004422384,-0.0004595488,2.5E-07
"2019-02-07 23:45:00",48781,"CKVY",12.68,-9.86,-9.76,-9.55,-10.04,80.5,80.6,79.91,0.076,-14.19,-14.01,-14.4,0.648,0.686,242.4,74.2,0.877,0,10.66,-0.001122708,-0.001503727,2.5E-07
"2019-02-07 23:50:00",48782,"CKVY",12.68,-9.67,-9.86,-9.55,-10.04,82.1,82.1,80.5,0.078,-14.09,-13.55,-14.39,0.239,0.425,229,46.6,0.877,0,10.66,-0.001122708,-0.001503727,2.5E-07
"2019-02-07 23:55:00",48783,"CKVY",12.68,-9.61,-9.72,-9.48,-10.1,82.5,82.5,81.7,0.079,-13.69,-13.37,-14.11,0.316,0.179,330.2,15.85,1.534,0,10.66,-0.001122708,-0.001503727,2.5E-07
"2019-02-08 00:00:00",48784,"CKVY",12.68,-9.98,-9.55,-9.3,-9.98,82.8,83.3,82.5,0.078,-13.31,-13.05,-13.78,0.664,0.47,299.9,16.41,2.411,0,10.66,-0.001406098,-0.002068106,2.5E-07
"2019-02-08 00:05:00",48785,"CKVY",12.66,-10.6,-10.35,-9.92,-10.72,84.5,84.5,82.7,0.077,-14,-13.7,-14.25,1.574,1.113,283.9,3.78,3.946,0,10.66,-0.001406098,-0.002068106,2.5E-07
"2019-02-08 00:10:00",48786,"CKVY",12.65,-11.78,-11.39,-10.54,-11.9,83.7,84.5,83.6,0.072,-14.9,-13.95,-15.46,2.462,2.005,303.2,6.123,4.822,0,10.66,-0.001406098,-0.002068106,2.5E-07
"2019-02-08 00:15:00",48787,"CKVY",12.66,-11.96,-11.82,-11.72,-12.03,83,83.8,82.9,0.07,-15.41,-15.25,-15.75,2.848,2.749,315.2,5.472,3.946,0,10.66,-0.000703531,-0.0008352819,2.5E-07
"2019-02-08 00:20:00",48788,"CKVY",12.65,-11.59,-12.1,-11.59,-12.4,82.2,83,81.5,0.071,-16.03,-15.49,-16.44,2.325,2.54,312,12.71,2.85,0,10.66,-0.000703531,-0.0008352819,2.5E-07
"2019-02-08 00:25:00",48789,"CKVY",12.65,-13.02,-12.19,-11.59,-13.08,79.6,82.3,79.6,0.064,-16.38,-15.5,-17.59,2,2.255,275.7,39.69,3.946,0,10.66,-0.000703531,-0.0008352819,2.5E-07
"2019-02-08 00:30:00",48790,"CKVY",12.65,-10.72,-11.31,-10.35,-13.14,81.4,83,79.67,0.074,-15.39,-14.11,-17.64,2.535,2.289,194,16.55,7.234,0,10.66,-0.0005572309,-0.0006322045,2.5E-07
"2019-02-08 00:35:00",48791,"CKVY",12.65,-10.23,-10.51,-10.23,-10.79,81.6,81.7,81.2,0.076,-14.63,-14.3,-14.94,3.044,2.831,208.4,8.35,4.165,0,10.66,-0.0005572309,-0.0006322045,2.5E-07
"2019-02-08 00:40:00",48792,"CKVY",12.64,-10.17,-9.97,-9.67,-10.35,81,82.2,81,0.075,-14.02,-13.63,-14.47,2.593,2.813,205.1,6.985,2.63,0,10.66,-0.0005572309,-0.0006322045,2.5E-07
"2019-02-08 00:45:00",48793,"CKVY",12.63,-10.54,-10.31,-10.1,-10.66,80.7,81.1,80.7,0.074,-14.57,-14.33,-14.93,1.677,2.03,193.5,23.5,1.973,0,10.66,-0.0005542038,-0.0006179165,2.5E-07
"2019-02-08 00:50:00",48794,"CKVY",12.64,-12.09,-11.19,-10.54,-12.09,78.81,80.7,78.81,0.067,-15.69,-14.85,-16.82,1.246,1.457,179.9,11.43,3.288,0,10.66,-0.0005542038,-0.0006179165,2.5E-07
"2019-02-08 00:55:00",48795,"CKVY",12.63,-13.08,-12.49,-11.96,-13.14,79.5,79.57,78.81,0.064,-17.1,-16.66,-17.68,1.526,1.359,153.5,6.129,2.63,0,10.66,-0.0005542038,-0.0006179165,2.5E-07
"2019-02-08 01:00:00",48796,"CKVY",12.62,-15.19,-14.05,-13.02,-15.25,77.89,79.61,77.78,0.056,-18.77,-17.55,-20.15,2.186,1.844,155.4,4.896,4.165,0,10.66,-0.0007187749,-0.0008795415,2.5E-07
"2019-02-08 01:05:00",48797,"CKVY",12.63,-15.5,-15.42,-15.06,-15.68,78.48,78.48,77.82,0.056,-20.25,-19.96,-20.47,2.284,2.266,160.9,7.051,2.63,0,10.66,-0.0007187749,-0.0008795415,2.5E-07
"2019-02-08 01:10:00",48798,"CKVY",12.62,-15.56,-15.42,-15.25,-15.62,78.65,78.99,78.41,0.056,-20.08,-19.87,-20.31,1.75,2.053,168.9,22.62,1.534,0,10.66,-0.0007187749,-0.0008795415,2.5E-07
"2019-02-08 01:15:00",48799,"CKVY",12.62,-16.55,-15.85,-15.43,-16.61,78.03,78.65,78,0.053,-20.62,-20.13,-21.44,1.076,1.332,228.6,3.856,3.069,0,10.66,-0.0005277174,-0.0006188047,2.5E-07
"2019-02-08 01:20:00",48800,"CKVY",12.62,-16.92,-16.88,-16.49,-17.17,79,79,77.96,0.052,-21.61,-21.31,-21.88,1.265,1.135,223.3,7.787,3.288,0,10.66,-0.0005277174,-0.0006188047,2.5E-07
"2019-02-08 01:25:00",48801,"CKVY",12.6,-16.67,-16.83,-16.55,-17.04,79.18,79.42,78.97,0.053,-21.35,-21.09,-21.6,1.504,1.417,192.6,16.72,3.069,0,10.66,-0.0005277174,-0.0006188047,2.5E-07
"2019-02-08 01:30:00",48802,"CKVY",12.61,-16.3,-16.37,-16.17,-16.73,79.45,79.56,79.11,0.054,-20.87,-20.63,-21.28,1.498,1.601,133.1,28.85,1.973,0,10.66,-0.0006288682,-0.0007822532,2.5E-07
"2019-02-08 01:35:00",48803,"CKVY",12.61,-15.8,-16,-15.62,-16.42,80.2,80.2,79.35,0.056,-20.4,-19.93,-20.91,1.21,1.378,73.22,7.884,2.411,0,10.66,-0.0006288682,-0.0007822532,2.5E-07
"2019-02-08 01:40:00",48804,"CKVY",12.6,-15.49,-15.61,-15.43,-15.8,79.94,80.2,79.73,0.057,-19.98,-19.82,-20.14,1.084,1.125,80.1,7.324,1.315,0,10.66,-0.0006288682,-0.0007822532,2.5E-07
"2019-02-08 01:45:00",48805,"CKVY",12.6,-15.24,-15.4,-15.18,-15.55,80.2,80.2,79.87,0.058,-19.75,-19.49,-19.94,0.718,0.897,70.29,0.071,0.438,0,10.66,-0.000746674,-0.0009615872,2.5E-07
"2019-02-08 01:50:00",48806,"CKVY",12.6,-15.43,-15.19,-14.93,-15.43,79.83,80.4,79.8,0.057,-19.51,-19.25,-19.84,0.727,0.711,44.44,9.68,2.411,0,10.66,-0.000746674,-0.0009615872,2.5E-07
"2019-02-08 01:55:00",48807,"CKVY",12.59,-14.81,-14.99,-14.62,-15.49,80.2,80.4,79.59,0.059,-19.35,-18.91,-19.94,1.11,0.876,32.67,4.391,2.411,0,10.67,-0.000746674,-0.0009615872,2.5E-07
"2019-02-08 02:00:00",48808,"CKVY",12.59,-13.2,-14.11,-13.2,-14.93,81,81.1,80.1,0.065,-18.35,-17.37,-19.27,1.825,1.495,21.43,7.846,2.85,0,10.67,-0.0008207097,-0.00107392,2.5E-07
"2019-02-08 02:05:00",48809,"CKVY",12.58,-14.62,-14.51,-13.13,-15.68,79.35,81,77.84,0.059,-19.08,-17.36,-20.55,1.916,1.873,88,20.93,2.411,0,10.67,-0.0008207097,-0.00107392,2.5E-07
"2019-02-08 02:10:00",48810,"CKVY",12.58,-12.95,-13.38,-12.7,-14.62,81.2,81.6,79.32,0.066,-17.58,-16.74,-19.17,2.208,2.058,81.5,2.963,3.507,0,10.67,-0.0008207097,-0.00107392,2.5E-07
"2019-02-08 02:15:00",48811,"CKVY",12.57,-12.89,-12.68,-12.39,-13.07,79.83,81.3,79.8,0.065,-16.93,-16.53,-17.52,1.961,2.108,77.92,5.027,2.411,0,10.67,-0.000574666,-0.0006701458,2.5E-07
"2019-02-08 02:20:00",48812,"CKVY",12.57,-14.25,-13.77,-12.89,-14.56,78.46,79.83,77.84,0.059,-18.5,-17.36,-19.45,1.857,1.843,172.5,58.66,2.85,0,10.67,-0.000574666,-0.0006701458,2.5E-07
"2019-02-08 02:25:00",48813,"CKVY",12.57,-17.29,-16.38,-14.19,-17.48,78.59,78.59,77.46,0.051,-21.22,-18.95,-22.38,2.541,2.159,220.4,5.694,5.918,0,10.67,-0.000574666,-0.0006701458,2.5E-07
"2019-02-08 02:30:00",48814,"CKVY",12.56,-16.79,-17.07,-16.79,-17.48,80.8,80.8,78.53,0.054,-21.39,-20.94,-22.08,3.746,3.083,219.6,2.845,5.918,0,10.67,-0.000426297,-0.0004756603,2.5E-07
"2019-02-08 02:35:00",48815,"CKVY",12.56,-16.05,-16.36,-15.99,-16.98,80.9,81.1,80.7,0.056,-20.48,-20.11,-21.13,4.606,4.293,220.2,2.755,5.261,0,10.67,-0.000426297,-0.0004756603,2.5E-07
"2019-02-08 02:40:00",48816,"CKVY",12.55,-16.42,-16.22,-15.67,-16.85,79.71,80.9,79.64,0.054,-20.53,-19.92,-21.22,3.642,4.176,92.9,63.63,3.946,0,10.67,-0.000426297,-0.0004756603,2.5E-07
"2019-02-08 02:45:00",48817,"CKVY",12.55,-16.04,-16.21,-15.92,-16.42,78.89,79.67,78.85,0.055,-20.76,-20.54,-20.95,1.994,2.833,100.8,22.93,1.096,0,10.67,-0.000225247,-0.0002168728,2.5E-07
"2019-02-08 02:50:00",48818,"CKVY",12.54,-16.23,-16.01,-15.8,-16.29,78.82,78.92,78.58,0.054,-20.67,-20.43,-20.97,1.057,1.434,106.6,27.33,2.411,0,10.68,-0.000225247,-0.0002168728,2.5E-07
"2019-02-08 02:55:00",48819,"CKVY",12.54,-16.41,-16.28,-15.98,-16.54,78.17,79.06,78.17,0.053,-20.96,-20.57,-21.32,0.641,0.84,101.6,11.57,1.534,0,10.68,-0.000225247,-0.0002168728,2.5E-07
"2019-02-08 03:00:00",48820,"CKVY",12.53,-16.1,-16.25,-15.98,-16.54,79.17,79.21,78.14,0.055,-20.93,-20.53,-21.32,1.155,0.857,96.5,10.46,2.411,0,10.68,-0.0007487526,-0.0009743599,2.5E-07
"2019-02-08 03:05:00",48821,"CKVY",12.53,-15.11,-15.67,-15.11,-16.17,80.4,80.4,79.14,0.058,-20.08,-19.38,-20.69,1.717,1.489,87.1,5.808,3.946,0,10.68,-0.0007487526,-0.0009743599,2.5E-07
"2019-02-08 03:10:00",48822,"CKVY",12.52,-16.79,-15.72,-15.05,-16.91,78.31,80.5,78.31,0.052,-20.18,-19.31,-21.65,2.403,2.045,115.5,15.37,3.288,0,10.68,-0.0007487526,-0.0009743599,2.5E-07
"2019-02-08 03:15:00",48823,"CKVY",12.52,-16.79,-16.63,-16.35,-16.97,78.14,78.62,78.14,0.052,-21.36,-21.05,-21.72,2.917,2.671,130.2,11.77,3.946,0,10.68,-0.0004846973,-0.0005587412,2.5E-07
"2019-02-08 03:20:00",48824,"CKVY",12.52,-16.48,-16.48,-16.29,-16.85,78.79,78.93,78.07,0.053,-21.17,-20.9,-21.63,2.985,2.96,124.7,6.915,3.726,0,10.68,-0.0004846973,-0.0005587412,2.5E-07
"2019-02-08 03:25:00",48825,"CKVY",12.51,-17.41,-16.51,-15.98,-17.53,77.48,79.07,77.48,0.05,-21.2,-20.57,-22.43,3.172,3.064,138.5,4.455,4.603,0,10.68,-0.0004846973,-0.0005587412,2.5E-07
"2019-02-08 03:30:00",48826,"CKVY",12.51,-17.1,-17.47,-17.1,-17.72,78.31,78.38,77.41,0.051,-22.33,-21.82,-22.63,3.71,3.446,153.4,2.631,5.48,0,10.68,-0.0002701349,-0.0002740461,2.5E-07
"2019-02-08 03:35:00",48827,"CKVY",12.5,-18.28,-17.69,-17.03,-18.28,77.1,78.41,77.03,0.048,-22.56,-21.77,-23.28,4.353,3.984,161.4,3.441,6.576,0,10.68,-0.0002701349,-0.0002740461,2.5E-07
"2019-02-08 03:40:00",48828,"CKVY",12.5,-18.71,-18.43,-18.15,-18.77,76.66,77.1,76.62,0.046,-23.47,-23.17,-23.86,4.419,4.428,165.5,4.63,5.261,0,10.68,-0.0002701349,-0.0002740461,2.5E-07
"2019-02-08 03:45:00",48829,"CKVY",12.49,-18.77,-18.79,-18.59,-19.02,77.17,77.24,76.52,0.046,-23.85,-23.62,-24.14,3.911,4.187,146.6,5.794,3.726,0,10.68,-0.0001182685,-9.2724E-05,2.5E-07
"2019-02-08 03:50:00",48830,"CKVY",12.48,-19.27,-19.1,-18.77,-19.39,76.72,77.24,76.66,0.045,-24.11,-23.73,-24.44,3.2,3.621,155.3,5.925,3.507,0,10.68,-0.0001182685,-9.2724E-05,2.5E-07
"2019-02-08 03:55:00",48831,"CKVY",12.48,-19.39,-19.21,-19.08,-19.46,76.48,76.93,76.41,0.044,-24.28,-24.12,-24.59,2.719,2.966,155,5.409,2.63,0,10.68,-0.0001182685,-9.2724E-05,2.5E-07
"2019-02-08 04:00:00",48832,"CKVY",12.47,-19.52,-19.58,-19.33,-19.83,76.03,76.41,75.93,0.044,-24.79,-24.48,-25.04,2.086,2.429,171,2.261,2.192,0,10.68,-0.0002351393,-0.0002373978,2.5E-07
"2019-02-08 04:05:00",48833,"CKVY",12.47,-19.08,-19.38,-19.02,-19.7,76.52,76.52,76,0.045,-24.57,-24.15,-24.93,1.39,1.735,171.2,4.038,1.534,0,10.68,-0.0002351393,-0.0002373978,2.5E-07
"2019-02-08 04:10:00",48834,"CKVY",12.46,-18.9,-18.86,-18.65,-19.14,76.38,76.79,76.31,0.046,-23.97,-23.75,-24.28,0.757,1.061,177.1,0.066,0.658,0,10.68,-0.0002351393,-0.0002373978,2.5E-07
"2019-02-08 04:15:00",48835,"CKVY",12.46,-18.71,-18.89,-18.65,-19.08,76.55,76.55,76.1,0.046,-24.08,-23.81,-24.29,0.301,0.499,177.2,0.116,0,0,10.68,-0.0006181269,-0.0007940601,2.5E-07
"2019-02-08 04:20:00",48836,"CKVY",12.44,-18.77,-18.74,-18.59,-19.02,76.59,76.72,76.48,0.046,-23.85,-23.68,-24.14,0.019,0.143,177.3,0.067,0.219,0,10.68,-0.0006181269,-0.0007940601,2.5E-07
"2019-02-08 04:25:00",48837,"CKVY",12.45,-18.65,-18.75,-18.65,-18.9,76.59,76.69,76.48,0.046,-23.86,-23.76,-24.02,0,0.001,177.2,0.093,0,0,10.69,-0.0006181269,-0.0007940601,2.5E-07
"2019-02-08 04:30:00",48838,"CKVY",12.44,-18.15,-18.57,-18.15,-18.83,77.07,77.1,76.48,0.048,-23.67,-23.16,-23.95,0.195,0.029,150.9,37.86,2.411,0,10.69,-0.001062686,-0.001672869,2.5E-07
"2019-02-08 04:35:00",48839,"CKVY",12.44,-19.52,-19.03,-18.03,-19.77,76.62,77.41,76.31,0.044,-24.1,-22.96,-24.91,1.113,0.647,102.9,5.287,3.288,0,10.69,-0.001062686,-0.001672869,2.5E-07
"2019-02-08 04:40:00",48840,"CKVY",12.42,-19.33,-19.33,-19.08,-19.64,77.59,77.79,76.66,0.045,-24.23,-23.9,-24.71,2.52,1.773,122.8,4.958,5.261,0,10.69,-0.001062686,-0.001672869,2.5E-07
"2019-02-08 04:45:00",48841,"CKVY",12.43,-19.33,-19.18,-18.9,-19.39,77.03,77.69,77.03,0.045,-24.07,-23.74,-24.35,3.828,3.243,125.5,4.302,5.042,0,10.69,-0.0004276963,-0.0004979922,2.5E-07
"2019-02-08 04:50:00",48842,"CKVY",12.43,-19.46,-19.24,-18.9,-19.58,76.86,77.45,76.83,0.045,-24.2,-23.8,-24.59,4.35,4.13,127.9,2.303,5.042,0,10.69,-0.0004276963,-0.0004979922,2.5E-07
"2019-02-08 04:55:00",48843,"CKVY",12.43,-19.08,-19.26,-19.02,-19.58,77.41,77.41,76.79,0.046,-24.24,-23.94,-24.62,4.153,4.298,137.9,7.867,4.165,0,10.69,-0.0004276963,-0.0004979922,2.5E-07
"2019-02-08 05:00:00",48844,"CKVY",12.42,-18.34,-18.69,-18.28,-19.14,77.72,77.79,77.38,0.048,-23.56,-23.12,-24.06,4.008,4.068,156.3,2.891,4.822,0,10.69,-0.0001179292,-9.410164E-05,2.5E-07
"2019-02-08 05:05:00",48845,"CKVY",12.41,-18.4,-18.38,-18.28,-18.52,77.66,77.83,77.52,0.048,-23.24,-23.11,-23.39,4.29,4.111,159,2.985,5.918,0,10.69,-0.0001179292,-9.410164E-05,2.5E-07
"2019-02-08 05:10:00",48846,"CKVY",12.41,-18.03,-18.34,-18.03,-18.59,77.62,77.72,77.31,0.048,-23.24,-22.89,-23.51,4.492,4.404,155,5.83,5.042,0,10.69,-0.0001179292,-9.410164E-05,2.5E-07
"2019-02-08 05:15:00",48847,"CKVY",12.41,-18.15,-18.14,-17.97,-18.4,77.59,77.79,77.45,0.048,-23.02,-22.84,-23.29,4.729,4.625,159.1,8.73,5.918,0,10.7,-0.0001082188,-8.133859E-05,2.5E-07
"2019-02-08 05:20:00",48848,"CKVY",12.41,-17.72,-17.92,-17.72,-18.15,77.76,77.8,77.45,0.049,-22.81,-22.57,-23.06,4.299,4.558,182,9.75,5.48,0,10.7,-0.0001082188,-8.133859E-05,2.5E-07
"2019-02-08 05:25:00",48849,"CKVY",12.4,-18.15,-17.78,-17.41,-18.34,77.17,78,77.07,0.048,-22.68,-22.21,-23.34,3.839,4.081,157.9,25.27,4.603,0,10.7,-0.0001082188,-8.133859E-05,2.5E-07
"2019-02-08 05:30:00",48850,"CKVY",12.39,-18.4,-18.26,-18.15,-18.52,77.35,77.52,77.07,0.047,-23.21,-23.07,-23.48,3.321,3.512,130.8,6.196,4.603,0,10.7,-0.0001399784,-0.0001177359,2.5E-07
"2019-02-08 05:35:00",48851,"CKVY",12.39,-18.03,-18.35,-17.97,-18.65,78,78,77.31,0.049,-23.22,-22.78,-23.54,3.435,3.361,121.5,5.842,4.822,0,10.7,-0.0001399784,-0.0001177359,2.5E-07
"2019-02-08 05:40:00",48852,"CKVY",12.39,-18.15,-18.09,-17.9,-18.34,77.38,78.07,77.38,0.048,-22.92,-22.68,-23.26,3.514,3.488,128.4,4.159,3.726,0,10.7,-0.0001399784,-0.0001177359,2.5E-07
"2019-02-08 05:45:00",48853,"CKVY",12.39,-18.27,-18.27,-18.15,-18.46,76.94,77.42,76.87,0.047,-23.28,-23.08,-23.47,3.067,3.353,121.5,0.392,2.411,0,10.7,-0.0002092515,-0.0002020213,2.5E-07
"2019-02-08 05:50:00",48854,"CKVY",12.39,-17.41,-17.74,-17.41,-18.34,77.59,77.73,76.9,0.05,-22.68,-22.28,-23.39,2.286,2.646,126.8,8.04,2.411,0,10.7,-0.0002092515,-0.0002020213,2.5E-07
"2019-02-08 05:55:00",48855,"CKVY",12.38,-16.66,-17.42,-16.6,-17.78,77.83,77.86,76.97,0.052,-22.39,-21.47,-22.81,1.878,2.023,180.9,16.91,2.85,0,10.71,-0.0002092515,-0.0002020213,2.5E-07
"2019-02-08 06:00:00",48856,"CKVY",12.38,-16.54,-16.59,-16.41,-16.72,77.8,77.93,77.69,0.052,-21.46,-21.29,-21.6,2.079,1.946,204.9,5.769,4.165,0,10.71,-0.0004088634,-0.0004602629,2.5E-07
"2019-02-08 06:05:00",48857,"CKVY",12.37,-17.4,-17.03,-16.47,-17.53,77.25,77.87,77.15,0.05,-21.97,-21.33,-22.52,2.391,2.232,217.9,6.822,3.507,0,10.71,-0.0004088634,-0.0004602629,2.5E-07
"2019-02-08 06:10:00",48858,"CKVY",12.37,-17.28,-17.32,-17.16,-17.53,77.39,77.52,77.25,0.05,-22.27,-22.11,-22.47,2.721,2.597,216.3,7.017,3.946,0,10.71,-0.0004088634,-0.0004602629,2.5E-07
"2019-02-08 06:15:00",48859,"CKVY",12.37,-16.66,-16.98,-16.6,-17.41,77.35,77.45,77.25,0.052,-21.96,-21.57,-22.39,2.346,2.635,207.3,6.397,3.069,0,10.71,-0.0003584009,-0.000390573,2.5E-07
"2019-02-08 06:20:00",48860,"CKVY",12.37,-15.48,-16.15,-15.42,-16.72,78.07,78.11,77.28,0.056,-21.08,-20.26,-21.7,1.824,2.061,212.5,11.54,2.63,0,10.71,-0.0003584009,-0.000390573,2.5E-07
"2019-02-08 06:25:00",48861,"CKVY",12.35,-14.67,-15.05,-14.55,-15.54,78.35,78.42,78,0.058,-19.84,-19.35,-20.39,1.482,1.618,205.2,8.42,2.411,0,10.71,-0.0003584009,-0.000390573,2.5E-07
"2019-02-08 06:30:00",48862,"CKVY",12.36,-14.18,-14.37,-14.05,-14.8,78.42,78.62,78.28,0.06,-19.14,-18.82,-19.58,1.462,1.457,170.1,24.86,2.411,0,10.72,-0.0005778544,-0.0006905659,2.5E-07
"2019-02-08 06:35:00",48863,"CKVY",12.36,-15.61,-15.1,-14.05,-15.61,77.35,78.45,77.11,0.055,-20.09,-18.85,-20.63,1.786,1.644,113.5,9.17,3.288,0,10.72,-0.0005778544,-0.0006905659,2.5E-07
"2019-02-08 06:40:00",48864,"CKVY",12.36,-16.17,-16.12,-15.54,-16.41,77.41,77.45,76.97,0.053,-21.17,-20.56,-21.48,2.168,1.983,118,5.604,3.507,0,10.72,-0.0005778544,-0.0006905659,2.5E-07
"2019-02-08 06:45:00",48865,"CKVY",12.35,-16.17,-16.23,-16.04,-16.41,77.48,77.66,77.41,0.053,-21.18,-20.98,-21.37,2.656,2.397,116.1,6.561,3.507,0,10.72,-0.0004822576,-0.0005557137,2.5E-07
"2019-02-08 06:50:00",48866,"CKVY",12.34,-16.04,-16.11,-15.92,-16.35,77.35,77.55,77.28,0.053,-21.09,-20.91,-21.31,2.511,2.601,111.2,3.43,2.411,0,10.72,-0.0004822576,-0.0005557137,2.5E-07
"2019-02-08 06:55:00",48867,"CKVY",12.35,-16.17,-16.07,-15.86,-16.29,77.07,77.35,76.97,0.053,-21.12,-20.88,-21.34,2.239,2.358,85.7,5.366,2.85,0,10.72,-0.0004822576,-0.0005557137,2.5E-07
"2019-02-08 07:00:00",48868,"CKVY",12.34,-15.48,-15.92,-15.42,-16.23,77.62,77.69,77.03,0.055,-20.93,-20.36,-21.29,2.208,2.157,114.3,13.85,3.946,0,10.72,-0.0003995019,-0.0004413328,2.5E-07
"2019-02-08 07:05:00",48869,"CKVY",12.34,-15.48,-15.47,-15.3,-15.67,77.45,77.79,77.41,0.055,-20.42,-20.2,-20.64,2.632,2.415,121.2,4.301,3.946,0,10.72,-0.0003995019,-0.0004413328,2.5E-07
"2019-02-08 07:10:00",48870,"CKVY",12.34,-15.61,-15.6,-15.42,-15.79,77.28,77.52,77.1,0.055,-20.63,-20.39,-20.85,2.932,2.808,113.3,2.549,3.507,0.009206592,10.72,-0.0003995019,-0.0004413328,2.5E-07
"2019-02-08 07:15:00",48871,"CKVY",12.33,-14.68,-15.25,-14.61,-15.67,78.31,78.34,77.21,0.058,-20.19,-19.4,-20.69,3.03,2.996,134.1,16.57,3.726,0.09537074,10.72,-0.0003455119,-0.0003665178,2.514288E-05
"2019-02-08 07:20:00",48872,"CKVY",12.34,-14.3,-14.37,-14.18,-14.74,78.41,78.69,78.31,0.059,-19.12,-18.91,-19.53,3.012,3.023,152,5.002,3.726,0.3203181,10.72,-0.0003455119,-0.0003665178,2.514288E-05
"2019-02-08 07:25:00",48873,"CKVY",12.33,-14.43,-14.41,-14.24,-14.55,78,78.34,77.93,0.059,-19.25,-19.04,-19.44,3.007,3.011,156,5.09,3.726,0.8351787,10.72,-0.0003455119,-0.0003665178,2.514288E-05
"2019-02-08 07:30:00",48874,"CKVY",12.33,-14.68,-14.64,-14.43,-14.8,77.76,78,77.69,0.058,-19.54,-19.31,-19.72,2.789,2.957,153.7,1.707,3.507,1.594852,10.72,-0.0003136361,-0.0003232073,0.003010744
"2019-02-08 07:35:00",48875,"CKVY",12.34,-14.68,-14.67,-14.55,-14.86,77.83,77.93,77.69,0.058,-19.59,-19.46,-19.81,2.207,2.519,145.6,1.931,1.973,2.797307,10.72,-0.0003136361,-0.0003232073,0.003010744
"2019-02-08 07:40:00",48876,"CKVY",12.34,-14.43,-14.54,-14.43,-14.68,77.93,77.97,77.76,0.058,-19.44,-19.31,-19.6,1.696,1.95,129.5,11.07,2.192,5.230144,10.72,-0.0003136361,-0.0003232073,0.003010744
"2019-02-08 07:45:00",48877,"CKVY",12.38,-14.3,-14.4,-14.24,-14.55,77.86,77.97,77.76,0.059,-19.31,-19.16,-19.46,1.501,1.564,110.1,6.419,2.411,9.487585,10.73,-0.001363195,-0.001180558,0.01089615
"2019-02-08 07:50:00",48878,"CKVY",12.41,-14.18,-14.28,-14.06,-14.55,77.86,77.93,77.72,0.059,-19.19,-18.98,-19.48,1.611,1.548,138.8,6.439,2.192,15.6078,10.73,-0.001363195,-0.001180558,0.01089615
"2019-02-08 07:55:00",48879,"CKVY",12.44,-13.81,-14.03,-13.68,-14.3,78.03,78.07,77.79,0.06,-18.94,-18.56,-19.22,1.652,1.625,159,10.69,2.192,22.47513,10.73,-0.001363195,-0.001180558,0.01089615
"2019-02-08 08:00:00",48880,"CKVY",12.5,-13.81,-13.69,-13.56,-13.87,77.9,78.07,77.79,0.06,-18.59,-18.44,-18.79,1.901,1.752,157.1,11.25,3.288,29.40113,10.73,-0.0009897072,-0.0008230091,0.02621856
"2019-02-08 08:05:00",48881,"CKVY",12.54,-13.62,-13.73,-13.56,-13.93,77.93,77.97,77.72,0.061,-18.65,-18.47,-18.85,2.256,2.073,153,2.51,3.069,36.78129,10.73,-0.0009897072,-0.0008230091,0.02621856
"2019-02-08 08:10:00",48882,"CKVY",12.65,-13.43,-13.56,-13.37,-13.74,77.9,77.93,77.79,0.061,-18.49,-18.31,-18.68,2.799,2.528,158.1,2.206,3.726,45.63063,10.73,-0.0009897072,-0.0008230091,0.02621856
"2019-02-08 08:15:00",48883,"CKVY",12.76,-13.31,-13.44,-13.25,-13.62,78,78.03,77.76,0.062,-18.38,-18.18,-18.56,3.195,2.986,152.5,2.945,4.822,56.11191,10.73,-3.90676E-05,0.0002943008,0.05626154
"2019-02-08 08:20:00",48884,"CKVY",12.94,-13,-13.15,-12.94,-13.43,78.14,78.17,77.9,0.063,-18.03,-17.81,-18.36,3.796,3.504,155.4,3.156,5.042,66.73511,10.73,-3.90676E-05,0.0002943008,0.05626154
"2019-02-08 08:25:00",48885,"CKVY",14.35,-12.94,-12.91,-12.69,-13.06,77.76,78.14,77.69,0.063,-17.84,-17.66,-17.99,4.178,3.977,166,5.614,5.48,78.62892,10.73,-3.90676E-05,0.0002943008,0.05626154
"2019-02-08 08:30:00",48886,"CKVY",14.6,-13.06,-13,-12.69,-13.19,77.34,77.79,77.34,0.062,-18.04,-17.69,-18.26,4.455,4.38,169,5.772,5.918,94.14478,10.73,0.001159775,0.001715728,0.09453527
"2019-02-08 08:35:00",48887,"CKVY",14.51,-12.94,-13.02,-12.94,-13.19,77.07,77.41,77.03,0.062,-18.12,-18.01,-18.28,4.296,4.375,167.2,6.218,4.822,107.771,10.73,0.001159775,0.001715728,0.09453527
"2019-02-08 08:40:00",48888,"CKVY",14.44,-12.75,-12.88,-12.63,-13.12,77.14,77.17,76.9,0.063,-18.03,-17.76,-18.29,4.103,4.242,168.2,5.46,4.822,123.6816,10.73,0.001159775,0.001715728,0.09453527
"2019-02-08 08:45:00",48889,"CKVY",14.39,-12.69,-12.7,-12.57,-12.94,76.9,77.17,76.86,0.063,-17.87,-17.71,-18.08,3.888,3.976,168.5,8.17,4.822,137.3972,10.73,0.002186711,0.002843891,0.1350593
"2019-02-08 08:50:00",48890,"CKVY",14.37,-13,-12.84,-12.63,-13.19,76.52,76.93,76.48,0.062,-18.08,-17.83,-18.46,3.814,3.824,149.5,7.022,4.384,156.448,10.73,0.002186711,0.002843891,0.1350593
"2019-02-08 08:55:00",48891,"CKVY",14.34,-12.69,-12.93,-12.63,-13.19,76.76,76.79,76.41,0.063,-18.2,-17.86,-18.48,3.921,3.859,139.3,2.959,4.822,179.4942,10.73,0.002186711,0.002843891,0.1350593
"2019-02-08 09:00:00",48892,"CKVY",14.33,-12.75,-12.72,-12.57,-12.88,76.79,76.83,76.59,0.063,-17.95,-17.8,-18.14,3.95,3.93,141.9,2.459,4.603,202.0927,10.73,0.003551383,0.004268807,0.1760072
"2019-02-08 09:05:00",48893,"CKVY",14.32,-12.57,-12.57,-12.38,-12.94,76.69,76.97,76.59,0.063,-17.8,-17.6,-18.15,3.93,3.935,127.4,5.337,4.384,213.9322,10.74,0.003551383,0.004268807,0.1760072
"2019-02-08 09:10:00",48894,"CKVY",14.31,-11.94,-12.25,-11.94,-12.63,76.72,76.79,76.48,0.065,-17.53,-17.19,-17.9,3.923,3.876,127.5,4.279,5.042,223.9359,10.74,0.003551383,0.004268807,0.1760072
"2019-02-08 09:15:00",48895,"CKVY",14.31,-11.39,-11.68,-11.32,-12.07,76.76,76.9,76.69,0.067,-16.92,-16.57,-17.32,3.845,3.91,136.1,2.539,4.603,237.8135,10.74,0.004629469,0.005426514,0.2162983
"2019-02-08 09:20:00",48896,"CKVY",14.3,-10.65,-11.06,-10.65,-11.51,76.82,76.82,76.61,0.07,-16.34,-15.91,-16.79,3.935,3.93,141,3.248,4.822,269.7469,10.74,0.004629469,0.005426514,0.2162983
"2019-02-08 09:25:00",48897,"CKVY",14.31,-10.34,-10.29,-9.96,-10.71,76.64,77.23,76.43,0.071,-15.57,-15.14,-16,3.55,3.744,142,3.099,3.946,301.9027,10.74,0.004629469,0.005426514,0.2162983
"2019-02-08 09:30:00",48898,"CKVY",14.31,-8.98,-9.66,-8.91,-10.59,77.53,77.67,76.6,0.076,-14.83,-14.04,-15.89,3.548,3.516,159.5,6.749,4.603,315.4376,10.74,0.00667885,0.007617605,0.2551949
"2019-02-08 09:35:00",48899,"CKVY",14.31,-8.6,-8.68,-8.48,-9.1,77.42,77.56,77.28,0.078,-13.84,-13.64,-14.23,3.501,3.498,171.5,6.011,4.603,315.2531,10.74,0.00667885,0.007617605,0.2551949
"2019-02-08 09:40:00",48900,"CKVY",14.31,-9.47,-9.01,-8.48,-9.6,76.8,77.35,76.73,0.074,-14.27,-13.67,-14.9,3.98,3.783,178.2,6.947,5.48,300.7614,10.74,0.00667885,0.007617605,0.2551949
"2019-02-08 09:45:00",48901,"CKVY",14.31,-8.98,-9.25,-8.85,-9.72,77.21,77.35,76.73,0.076,-14.48,-14.07,-15,3.985,3.991,170.6,5.726,4.603,292.0568,10.74,0.006605007,0.007568769,0.2924232
"2019-02-08 09:50:00",48902,"CKVY",14.31,-8.48,-8.91,-8.48,-9.16,76.84,77.25,76.59,0.078,-14.2,-13.77,-14.51,3.974,4.009,174.9,7.742,5.042,293.2858,10.74,0.006605007,0.007568769,0.2924232
"2019-02-08 09:55:00",48903,"CKVY",14.31,-6.867,-7.571,-6.805,-8.54,77.42,77.42,76.87,0.085,-12.82,-12.02,-13.85,3.526,3.745,173.9,5.734,3.946,325.2975,10.74,0.006605007,0.007568769,0.2924232
"2019-02-08 10:00:00",48904,"CKVY",14.31,-6.373,-6.814,-6.373,-7.178,77.35,77.42,76.63,0.086,-12.12,-11.61,-12.57,3.247,3.379,177.9,7.312,3.726,370.7505,10.75,0.009455203,0.01061614,0.3276313
"2019-02-08 10:05:00",48905,"CKVY",14.31,-7.243,-6.573,-5.939,-7.305,75.83,77.48,75.83,0.081,-12.01,-11.17,-12.91,2.86,3.042,144.5,10.06,3.507,412.997,10.75,0.009455203,0.01061614,0.3276313
"2019-02-08 10:10:00",48906,"CKVY",14.31,-7.619,-7.569,-7.181,-7.867,76.33,76.33,75.65,0.08,-13.17,-12.79,-13.44,2.897,2.851,136,6.273,3.946,442.127,10.75,0.009455203,0.01061614,0.3276313
"2019-02-08 10:15:00",48907,"CKVY",14.31,-7.311,-7.471,-7.125,-7.682,77.05,77.22,76.19,0.082,-12.86,-12.39,-13.17,3.1,2.997,141.5,3.314,3.946,459.2668,10.75,0.01211832,0.01338156,0.360677
"2019-02-08 10:20:00",48908,"CKVY",14.3,-7.002,-7.097,-6.754,-7.498,76.98,77.4,76.74,0.083,-12.4,-11.99,-12.79,3.281,3.181,138.9,4.396,3.726,460.5962,10.75,0.01211832,0.01338156,0.360677
"2019-02-08 10:25:00",48909,"CKVY",14.3,-5.886,-6.293,-5.886,-7.002,77.5,77.71,76.98,0.089,-11.55,-11.1,-12.3,3.323,3.346,150.2,5.243,4.165,448.4362,10.75,0.01211832,0.01338156,0.360677
"2019-02-08 10:30:00",48910,"CKVY",14.3,-5.203,-5.19,-4.769,-5.948,77.15,78.19,77.12,0.091,-10.36,-9.88,-11.14,3.075,3.195,156.8,8.3,3.507,428.4282,10.75,0.01129583,0.0125432,0.3910064
"2019-02-08 10:35:00",48911,"CKVY",14.29,-4.273,-4.805,-4.149,-5.327,77.43,77.74,76.77,0.096,-10.1,-9.42,-10.73,3.033,3.051,153.1,5.373,3.726,421.8122,10.75,0.01129583,0.0125432,0.3910064
"2019-02-08 10:40:00",48912,"CKVY",14.29,-3.653,-4.131,-3.529,-4.583,77.53,77.6,76.84,0.099,-9.44,-8.79,-9.99,2.865,2.946,156.7,11.99,3.507,421.7881,10.75,0.01129583,0.0125432,0.3910064
"2019-02-08 10:45:00",48913,"CKVY",14.28,-2.85,-3.183,-2.788,-3.654,76.97,77.7,76.91,0.102,-8.52,-8.2,-8.9,2.898,2.864,173,7.89,3.946,441.5532,10.75,0.01348939,0.01488537,0.4183781
"2019-02-08 10:50:00",48914,"CKVY",14.27,-3.166,-2.873,-2.606,-3.166,76.2,77,76.2,0.099,-8.36,-8.05,-8.79,2.981,2.923,173,6.243,4.165,468.9612,10.75,0.01348939,0.01488537,0.4183781
"2019-02-08 10:55:00",48915,"CKVY",14.27,-2.548,-3.012,-2.548,-3.229,76.58,76.61,76.06,0.103,-8.63,-8.09,-8.88,3.284,3.124,176.4,5.554,4.384,492.8134,10.75,0.01348939,0.01488537,0.4183781
"2019-02-08 11:00:00",48916,"CKVY",14.27,-1.309,-2.129,-1.309,-2.672,77.06,77.09,76.27,0.11,-7.664,-6.748,-8.23,3.354,3.38,164.1,6.11,4.165,514.0584,10.75,0.01624515,0.01788775,0.4430513
"2019-02-08 11:05:00",48917,"CKVY",14.27,-3.107,-1.803,-1.061,-3.107,74.68,77.09,74.61,0.098,-7.565,-6.525,-9.15,3.295,3.308,150.3,8.99,4.165,527.3431,10.75,0.01624515,0.01788775,0.4430513
"2019-02-08 11:10:00",48918,"CKVY",14.25,-3.543,-3.535,-3.107,-3.851,76.02,76.09,74.58,0.097,-9.36,-9.05,-9.81,3.183,3.247,141.5,5.841,4.165,539.8783,10.75,0.01624515,0.01788775,0.4430513
"2019-02-08 11:15:00",48919,"CKVY",14.26,-2.926,-3.131,-2.676,-3.544,76.26,76.88,75.92,0.101,-8.72,-8.16,-9.23,3.119,3.113,146.4,4.431,3.507,547.2576,10.75,0.01704446,0.01876151,0.4650837
"2019-02-08 11:20:00",48920,"CKVY",14.25,-2.93,-2.903,-2.555,-3.301,76.59,76.8,75.97,0.101,-8.47,-8.05,-8.99,3.098,3.116,145.6,5.389,3.946,538.9662,10.75,0.01704446,0.01876151,0.4650837
"2019-02-08 11:25:00",48921,"CKVY",14.25,-1.693,-2.174,-1.569,-3.054,76.62,77.62,76.52,0.107,-7.594,-7.063,-8.6,3.025,3.004,157.9,8.68,4.384,518.0361,10.75,0.01704446,0.01876151,0.4650837
"2019-02-08 11:30:00",48922,"CKVY",14.24,-1.694,-1.753,-1.446,-2.189,75.35,76.66,75.28,0.105,-7.522,-7.119,-8.06,3.333,3.181,153.2,5.439,4.384,504.3889,10.75,0.0164397,0.0181018,0.4836937
"2019-02-08 11:35:00",48923,"CKVY",14.24,-0.888,-1.467,-0.702,-2.004,76.38,76.86,75.1,0.111,-7.221,-6.341,-7.891,3.424,3.394,154.3,6.837,4.384,522.1238,10.75,0.0164397,0.0181018,0.4836937
"2019-02-08 11:40:00",48924,"CKVY",14.23,-1.694,-1.664,-0.826,-2.376,76.03,76.34,74.97,0.106,-7.555,-6.48,-8.32,3.417,3.455,145.4,5.583,3.726,536.2836,10.75,0.0164397,0.0181018,0.4836937
"2019-02-08 11:45:00",48925,"CKVY",14.23,-1.694,-1.568,-1.322,-1.942,75.28,76.31,75.14,0.105,-7.408,-7.009,-7.873,3.36,3.394,147.8,4.333,4.603,559.7563,10.75,0.01817949,0.02003697,0.4991055
"2019-02-08 11:50:00",48926,"CKVY",14.23,-1.694,-1.038,-0.455,-1.88,74.07,75.83,74,0.104,-7.01,-6.324,-8,3.579,3.473,149.2,8.59,5.48,571.2039,10.75,0.01817949,0.02003697,0.4991055
"2019-02-08 11:55:00",48927,"CKVY",14.22,-1.324,-1.488,-1.199,-1.818,74.79,75.34,74.1,0.107,-7.514,-7.133,-8.05,4.273,3.925,146.7,5.1,6.357,596.6385,10.75,0.01817949,0.02003697,0.4991055
"2019-02-08 12:00:00",48928,"CKVY",14.22,0.59,-0.245,0.653,-1.386,74.5,75.65,74.5,0.116,-6.269,-5.509,-7.428,4.659,4.465,159.9,7.345,6.138,602.2377,10.75,0.01971013,0.02177865,0.5111814
"2019-02-08 12:05:00",48929,"CKVY",14.21,0.834,0.605,0.959,0.278,72.88,74.5,72.84,0.115,-5.893,-5.522,-6.317,4.762,4.738,159.4,7.668,5.48,593.5949,10.75,0.01971013,0.02177865,0.5111814
"2019-02-08 12:10:00",48930,"CKVY",14.21,1.329,1.019,1.391,0.71,71.6,72.98,71.46,0.116,-5.879,-5.576,-6.253,4.365,4.592,171.3,10.64,5.261,585.313,10.75,0.01971013,0.02177865,0.5111814
"2019-02-08 12:15:00",48931,"CKVY",14.21,1.019,1.126,1.453,0.709,69.95,71.7,69.95,0.111,-6.137,-5.595,-6.673,4.034,4.213,181.3,12.12,5.918,584.3646,10.75,0.02006702,0.02243825,0.5196943
"2019-02-08 12:20:00",48932,"CKVY",14.22,0.771,0.343,1.143,-0.344,70.71,71.05,68.71,0.111,-7.085,-6.407,-7.975,4.195,4.122,173.8,11.43,5.699,582.8564,10.75,0.02006702,0.02243825,0.5196943
"2019-02-08 12:25:00",48933,"CKVY",14.22,1.639,1.196,1.639,0.709,67.64,70.67,67.61,0.111,-6.572,-6.32,-6.876,4.252,4.217,170.9,7.619,5.48,584.0231,10.74,0.02006702,0.02243825,0.5196943
"2019-02-08 12:30:00",48934,"CKVY",14.22,1.639,1.963,2.258,1.577,64.92,67.61,64.89,0.106,-6.69,-6.413,-7.445,4.169,4.201,162.4,9.04,5.042,598.6623,10.74,0.02138771,0.02394051,0.5253471
"2019-02-08 12:35:00",48935,"CKVY",14.22,0.213,1.076,1.639,0.09,67.75,67.75,64.82,0.104,-7.392,-6.766,-8.19,3.647,3.863,153.3,8.45,4.822,587.2777,10.74,0.02138771,0.02394051,0.5253471
"2019-02-08 12:40:00",48936,"CKVY",14.22,1.452,0.631,1.452,-0.034,69.43,69.88,67.81,0.113,-7.083,-6.232,-7.908,3.658,3.616,159.6,10.1,5.699,543.682,10.74,0.02138771,0.02394051,0.5253471
"2019-02-08 12:45:00",48937,"CKVY",14.22,1.263,1.279,1.514,1.017,68.84,69.43,68.43,0.111,-6.566,-6.223,-6.847,4.121,3.859,168.4,11.19,6.138,499.5431,10.74,0.01781452,0.02007299,0.5273426
"2019-02-08 12:50:00",48938,"CKVY",14.22,1.633,1.44,2.067,1.015,68.56,70.08,68.49,0.112,-6.287,-5.628,-6.921,4.943,4.56,174.7,8.08,7.234,500.1046,10.74,0.01781452,0.02007299,0.5273426
"2019-02-08 12:55:00",48939,"CKVY",14.21,2.127,1.813,2.19,1.508,69.42,69.46,67.94,0.116,-6.097,-5.575,-6.625,5.545,5.218,176.7,6.024,7.891,561.3931,10.74,0.01781452,0.02007299,0.5273426
"2019-02-08 13:00:00",48940,"CKVY",14.21,2.994,2.687,2.994,2.127,66.84,69.52,66.67,0.117,-5.565,-5.201,-6.054,6.061,5.841,170,7.891,8.11,631.5734,10.74,0.02389569,0.02683117,0.5254452
"2019-02-08 13:05:00",48941,"CKVY",14.21,2.375,3.169,3.614,2.251,68.15,68.15,65.91,0.115,-5.421,-5.007,-6.017,6.248,6.107,161.8,8.4,7.891,700.9058,10.74,0.02389569,0.02683117,0.5254452
"2019-02-08 13:10:00",48942,"CKVY",14.21,1.755,1.919,2.499,1.384,70.18,70.21,68.22,0.116,-5.817,-5.094,-6.404,6.338,6.355,172.1,6.733,7.453,668.6465,10.74,0.02389569,0.02683117,0.5254452
"2019-02-08 13:15:00",48943,"CKVY",14.21,1.198,1.528,1.879,1.136,71,71,70.21,0.114,-5.822,-5.448,-6.085,6.47,6.351,168.7,5.234,8.33,564.8268,10.73,0.01753032,0.02029679,0.5203209
"2019-02-08 13:20:00",48944,"CKVY",14.2,2.186,1.602,2.248,1.074,71.17,71.76,70.76,0.12,-5.569,-4.953,-6.125,6.595,6.627,170.6,6.059,8.99,454.807,10.73,0.01753032,0.02029679,0.5203209
"2019-02-08 13:25:00",48945,"CKVY",14.2,2.494,2.442,2.68,2.185,68.79,71.65,68.76,0.117,-5.024,-4.505,-5.54,6.61,6.592,168.3,8.69,8.11,450.9056,10.73,0.01753032,0.02029679,0.5203209
"2019-02-08 13:30:00",48946,"CKVY",14.2,1.749,2.185,2.617,1.687,70.2,70.65,68.79,0.116,-5.465,-5.096,-5.768,6.121,6.412,166.9,9.92,7.014,475.9063,10.73,0.01648299,0.01913457,0.5117447
"2019-02-08 13:35:00",48947,"CKVY",14.2,2.12,2.13,2.492,1.687,70.65,71.65,70.06,0.118,-5.224,-4.619,-5.788,5.948,5.947,165.3,7.17,7.672,463.7178,10.73,0.01648299,0.01913457,0.5117447
"2019-02-08 13:40:00",48948,"CKVY",14.2,0.943,1.14,2.12,0.819,72.33,72.54,69.99,0.115,-5.988,-5.219,-6.404,6.059,6.048,159.1,5.933,8.33,400.5237,10.73,0.01648299,0.01913457,0.5117447
"2019-02-08 13:45:00",48949,"CKVY",14.2,0.881,0.875,1.129,0.633,71.78,72.4,71.71,0.113,-6.055,-5.758,-6.315,6.493,6.303,161.1,6.473,8.33,339.5937,10.73,0.01250812,0.01477262,0.5000159
"2019-02-08 13:50:00",48950,"CKVY",14.2,0.633,0.648,1.005,0.447,72.4,72.61,71.54,0.113,-6.202,-5.956,-6.524,6.421,6.486,157.3,6.568,7.234,326.6897,10.72,0.01250812,0.01477262,0.5000159
"2019-02-08 13:55:00",48951,"CKVY",14.21,0.757,0.648,1.005,0.323,73.02,73.78,72.06,0.115,-6.022,-5.467,-6.437,5.933,6.191,154.1,7.433,7.014,314.8435,10.72,0.01250812,0.01477262,0.5000159
"2019-02-08 14:00:00",48952,"CKVY",14.21,1.872,1.189,1.996,0.633,71.58,73.3,71.58,0.118,-5.48,-4.761,-6.05,5.065,5.449,149.9,8.63,5.699,332.7978,10.72,0.01226715,0.01440282,0.4848675
"2019-02-08 14:05:00",48953,"CKVY",14.21,1.624,1.683,1.996,1.376,71.2,71.64,70.78,0.116,-5.484,-5.148,-5.837,4.524,4.822,154.1,5.112,5.48,355.63,10.72,0.01226715,0.01440282,0.4848675
"2019-02-08 14:10:00",48954,"CKVY",14.21,2.491,2.108,2.491,1.562,68.27,71.34,68.27,0.116,-5.439,-5.162,-5.678,3.902,4.165,168.7,8.84,4.603,374.7646,10.72,0.01226715,0.01440282,0.4848675
"2019-02-08 14:15:00",48955,"CKVY",14.21,4.164,3.006,4.226,2.368,66.38,68.31,66.28,0.122,-5.286,-4.499,-5.814,3.551,3.726,147.9,6.455,4.165,424.3133,10.72,0.01779877,0.02016466,0.4662645
"2019-02-08 14:20:00",48956,"CKVY",14.21,4.102,4.132,4.969,3.359,67.45,67.72,64.52,0.124,-4.738,-4.104,-5.46,3.216,3.357,143.1,10.31,4.384,551.0963,10.73,0.01779877,0.02016466,0.4662645
"2019-02-08 14:25:00",48957,"CKVY",14.22,3.606,4.349,5.093,3.606,66.69,67.52,65.62,0.12,-4.315,-3.464,-4.996,3.192,3.169,159.9,10.64,5.042,607.5969,10.73,0.01779877,0.02016466,0.4662645
"2019-02-08 14:30:00",48958,"CKVY",14.22,2.491,3.068,3.668,2.429,68.51,68.55,66.62,0.117,-5.188,-4.859,-5.587,3.075,3.177,152.1,11.27,3.946,511.7268,10.73,0.01674727,0.0190023,0.4444702
"2019-02-08 14:35:00",48959,"CKVY",14.21,1.872,2,2.491,1.748,71.09,71.13,68.48,0.118,-5.643,-5.218,-5.953,2.953,3.01,139.3,5.896,3.507,316.6485,10.73,0.01674727,0.0190023,0.4444702
"2019-02-08 14:40:00",48960,"CKVY",14.21,2.863,2.271,2.925,1.872,71.23,71.64,70.72,0.123,-4.936,-4.281,-5.368,2.832,2.928,149.6,9.64,3.726,232.4338,10.73,0.01674727,0.0190023,0.4444702
"2019-02-08 14:45:00",48961,"CKVY",14.2,3.854,3.505,3.854,2.863,69.48,71.23,68.96,0.126,-4.182,-3.906,-4.351,3.191,2.941,159.2,7.598,5.042,274.9781,10.73,0.01285251,0.01462544,0.4199125
"2019-02-08 14:50:00",48962,"CKVY",14.2,4.969,4.911,5.341,3.792,66.52,69.51,66.48,0.127,-3.405,-3.076,-3.965,3.805,3.489,150.9,4.298,5.699,404.6438,10.73,0.01285251,0.01462544,0.4199125
"2019-02-08 14:55:00",48963,"CKVY",14.19,4.349,4.652,5.03,4.287,66.79,67.69,66.04,0.124,-3.931,-3.455,-4.375,4.478,4.13,145.8,5.202,5.699,540.9514,10.73,0.01285251,0.01462544,0.4199125
"2019-02-08 15:00:00",48964,"CKVY",14.18,6.084,5.068,6.084,4.225,66,67.86,66,0.133,-3.492,-2.774,-4.36,4.829,4.686,157.1,6.315,5.918,612.6326,10.73,0.02542573,0.02845471,0.3920496
"2019-02-08 15:05:00",48965,"CKVY",14.17,4.224,5.602,6.332,4.224,66.83,66.83,63.59,0.123,-3.698,-2.883,-4.545,4.992,4.918,155,7.258,6.357,568.2372,10.73,0.02542573,0.02845471,0.3920496
"2019-02-08 15:10:00",48966,"CKVY",14.17,4.843,3.979,4.843,3.543,68.89,70.06,66.89,0.131,-3.822,-3.081,-4.476,4.946,4.982,150.8,4.853,5.918,439.5405,10.73,0.02542573,0.02845471,0.3920496
"2019-02-08 15:15:00",48967,"CKVY",14.17,5.958,5.626,6.082,4.843,65.28,68.89,64.9,0.13,-3.044,-2.641,-3.433,4.988,4.963,158.3,4.863,6.138,394.5891,10.72,0.01512131,0.01779009,0.3618395
"2019-02-08 15:20:00",48968,"CKVY",14.16,5.71,5.828,6.083,5.586,64.48,66.55,64.48,0.127,-3.233,-2.667,-3.791,5.059,5.017,158.2,4.444,6.357,388.4881,10.72,0.01512131,0.01779009,0.3618395
"2019-02-08 15:25:00",48969,"CKVY",14.16,5.705,5.543,5.833,5.088,64.65,65.41,63.73,0.128,-3.857,-3.49,-4.39,5.269,5.154,159.7,7.527,6.576,422.9081,10.72,0.01512131,0.01779009,0.3618395
"2019-02-08 15:30:00",48970,"CKVY",14.16,5.7,5.76,6.009,5.516,64.43,64.89,64.06,0.127,-3.626,-3.39,-3.85,5.513,5.409,165.5,3.83,7.014,405.0632,10.72,0.01533921,0.01823947,0.3291529
"2019-02-08 15:35:00",48971,"CKVY",14.15,5.883,5.6,5.945,5.327,66.39,66.87,64.47,0.132,-3.292,-2.836,-3.781,5.514,5.541,157.4,4.66,6.576,381.357,10.72,0.01533921,0.01823947,0.3291529
"2019-02-08 15:40:00",48972,"CKVY",14.15,5.078,5.285,5.821,4.954,68.87,69.21,66.39,0.132,-2.973,-2.401,-3.372,5.338,5.452,153,6.745,5.918,374.7323,10.72,0.01533921,0.01823947,0.3291529
"2019-02-08 15:45:00",48973,"CKVY",14.15,5.511,5.311,5.635,4.954,68.04,68.9,67.39,0.133,-2.969,-2.535,-3.228,4.688,5.028,155.8,5.168,4.822,369.7828,10.72,0.01383701,0.01652076,0.2940543
"2019-02-08 15:50:00",48974,"CKVY",14.15,5.944,5.477,5.944,5.077,68.9,69.25,67.42,0.138,-2.708,-2.058,-3.057,3.907,4.278,152,12.17,3.946,355.4343,10.72,0.01383701,0.01652076,0.2940543
"2019-02-08 15:55:00",48975,"CKVY",14.15,7.059,6.645,7.059,5.944,65.29,68.87,65.19,0.137,-2.079,-1.709,-2.564,3.104,3.491,165.6,11.98,3.507,353.1081,10.72,0.01383701,0.01652076,0.2940543
"2019-02-08 16:00:00",48976,"CKVY",14.16,6.068,7,7.307,5.944,66.19,66.19,64.64,0.133,-2.139,-1.795,-2.915,2.976,2.959,173.4,12.96,5.042,359.4046,10.72,0.01436536,0.01670314,0.2569059
"2019-02-08 16:05:00",48977,"CKVY",14.16,4.272,4.852,6.006,4.21,71.21,71.34,66.19,0.132,-3.02,-2.782,-3.337,3.96,3.414,184.4,6.398,8.33,330.3034,10.72,0.01436536,0.01670314,0.2569059
"2019-02-08 16:10:00",48978,"CKVY",14.15,3.958,4.088,4.333,3.897,71.23,71.48,70.72,0.13,-3.207,-2.93,-3.414,5.264,4.625,179.8,5.369,7.891,268.2007,10.72,0.01436536,0.01670314,0.2569059
"2019-02-08 16:15:00",48979,"CKVY",14.15,4.452,4.11,4.638,3.524,71.27,72.37,70.75,0.133,-3.045,-2.435,-3.803,6.128,5.771,184.7,8.3,7.234,218.9662,10.71,0.007804914,0.009730737,0.2184067
"2019-02-08 16:20:00",48980,"CKVY",14.15,5.195,4.764,5.319,4.266,69.75,72.16,69.2,0.135,-2.67,-2.413,-3.056,6.078,6.17,176.8,5.411,7.453,229.3675,10.71,0.007804914,0.009730737,0.2184067
"2019-02-08 16:25:00",48981,"CKVY",14.16,4.513,4.823,5.319,4.328,70.85,70.99,68.75,0.132,-2.934,-2.413,-3.463,5.6,5.872,173.6,7.782,6.795,258.6586,10.71,0.007804914,0.009730737,0.2184067
"2019-02-08 16:30:00",48982,"CKVY",14.17,4.575,4.612,4.761,4.328,70.58,71.47,70.44,0.132,-2.729,-2.439,-3.121,4.941,5.226,167.7,6.603,5.042,239.8749,10.71,0.00753865,0.009727329,0.1784597
"2019-02-08 16:35:00",48983,"CKVY",14.17,5.69,5.196,5.813,4.513,68.72,70.89,68.69,0.136,-2.411,-2.019,-2.951,4.408,4.684,165.4,7.397,5.261,210.5367,10.71,0.00753865,0.009727329,0.1784597
"2019-02-08 16:40:00",48984,"CKVY",14.17,4.946,5.466,5.813,4.946,68.99,69.65,68.51,0.132,-2.468,-2.037,-3.011,3.868,4.078,151.4,7.678,4.384,201.5438,10.71,0.00753865,0.009727329,0.1784597
"2019-02-08 16:45:00",48985,"CKVY",14.17,4.948,4.914,5.133,4.699,69.93,70.58,68.99,0.133,-2.745,-2.415,-3.119,3.828,3.866,147.7,4.618,4.384,223.383,10.71,0.008283827,0.01023398,0.1379144
"2019-02-08 16:50:00",48986,"CKVY",14.18,4.762,4.881,5.072,4.7,70.03,71.06,69.62,0.132,-2.7,-2.28,-3.049,3.563,3.7,148.7,3.951,4.165,230.3358,10.71,0.008283827,0.01023398,0.1379144
"2019-02-08 16:55:00",48987,"CKVY",14.18,4.453,4.599,4.824,4.391,71.27,71.3,69.96,0.133,-2.88,-2.677,-3.039,3.74,3.604,162.7,5.991,4.822,193.4279,10.71,0.008283827,0.01023398,0.1379144
"2019-02-08 17:00:00",48988,"CKVY",14.18,4.826,4.569,4.826,4.268,70.24,71.54,69.86,0.133,-2.853,-2.604,-3.116,3.747,3.77,174.1,3.257,4.603,153.6278,10.71,0.003889896,0.00538927,0.09774523
"2019-02-08 17:05:00",48989,"CKVY",14.17,4.391,4.603,4.827,4.33,70.58,70.61,70.07,0.131,-2.927,-2.711,-3.148,4.034,3.826,173.9,3.556,5.48,129.5688,10.71,0.003889896,0.00538927,0.09774523
"2019-02-08 17:10:00",48990,"CKVY",14.18,4.083,4.229,4.453,3.959,71.3,71.41,70.58,0.131,-3.109,-2.992,-3.262,4.411,4.267,168.7,2.705,5.699,123.2448,10.7,0.003889896,0.00538927,0.09774523
"2019-02-08 17:15:00",48991,"CKVY",14.18,3.959,3.936,4.083,3.774,71.48,71.55,71.27,0.13,-3.26,-3.112,-3.44,4.441,4.479,172.8,3.661,5.261,120.9593,10.7,0.002757044,0.004274606,0.05955365
"2019-02-08 17:20:00",48992,"CKVY",13.72,3.215,3.825,4.206,3.091,71.72,71.72,70.68,0.126,-3.444,-3.093,-3.99,4.13,4.254,168,2.66,5.042,102.5724,10.7,0.002757044,0.004274606,0.05955365
"2019-02-08 17:25:00",48993,"CKVY",13.26,2.103,2.589,3.215,2.103,74.58,74.64,71.68,0.125,-4.05,-3.86,-4.259,3.996,4.069,150.4,6.329,5.261,74.18519,10.7,0.002757044,0.004274606,0.05955365
"2019-02-08 17:30:00",48994,"CKVY",13.2,1.857,1.858,2.227,1.608,75.82,76.43,74.61,0.125,-4.046,-3.814,-4.213,3.96,3.929,146.7,3.319,4.603,45.55496,10.7,-0.000795701,0.0003137516,0.02855306
"2019-02-08 17:35:00",48995,"CKVY",13.16,0.433,1.053,1.857,0.309,76.64,76.64,75.51,0.119,-4.744,-4.015,-5.347,3.835,3.943,154,9.59,3.946,23.65469,10.7,-0.000795701,0.0003137516,0.02855306
"2019-02-08 17:40:00",48996,"CKVY",13.12,0.805,0.55,0.929,0.247,77.78,78.91,76.64,0.122,-4.683,-4.102,-5.295,3.398,3.648,162.6,7.354,4.165,15.8357,10.69,-0.000795701,0.0003137516,0.02855306
"2019-02-08 17:45:00",48997,"CKVY",13.09,-0.248,0.351,0.867,-0.248,78.57,79.26,77.16,0.118,-4.804,-4.434,-5.332,3.393,3.289,117.2,5.752,5.48,11.77616,10.69,-0.0008432746,-7.181316E-05,0.01199644
"2019-02-08 17:50:00",48998,"CKVY",13.05,-0.186,-0.179,0,-0.372,78.12,78.57,77.88,0.117,-5.342,-5.141,-5.626,3.92,3.691,116.4,3.905,5.261,8.688263,10.69,-0.0008432746,-7.181316E-05,0.01199644
"2019-02-08 17:55:00",48999,"CKVY",13.03,0.124,-0.037,0.248,-0.248,78.29,78.29,77.81,0.119,-5.236,-4.912,-5.514,4.37,4.136,125,3.156,5.48,6.098646,10.69,-0.0008432746,-7.181316E-05,0.01199644
"2019-02-08 18:00:00",49000,"CKVY",13.01,0.252,0.351,0.62,0.124,78.44,78.57,78.2,0.12,-4.792,-4.512,-5.051,4.639,4.567,134.3,2.451,5.042,3.970548,10.68,-0.0003342338,-0.0002922608,0.003606308
"2019-02-08 18:05:00",49001,"CKVY",12.99,-1.479,-0.613,0.376,-1.603,78.31,78.47,77.89,0.111,-5.77,-4.758,-6.722,4.585,4.631,136.3,3.034,5.042,2.417278,10.68,-0.0003342338,-0.0002922608,0.003606308
"2019-02-08 18:10:00",49002,"CKVY",12.97,-2.095,-1.773,-1.479,-2.158,80.9,80.9,78.31,0.111,-6.581,-6.274,-6.877,4.086,4.369,145.8,8.54,4.384,1.34493,10.68,-0.0003342338,-0.0002922608,0.003606308
"2019-02-08 18:15:00",49003,"CKVY",12.97,-1.226,-1.797,-0.979,-2.218,82.2,83.4,80.9,0.118,-5.854,-4.805,-6.55,3.792,3.923,136.6,5.832,4.384,0.6421001,10.68,-0.0003579629,-0.0003262539,0.0001046495
"2019-02-08 18:20:00",49004,"CKVY",12.96,-3.455,-2.558,-1.164,-3.455,78.73,82.2,78.53,0.101,-7.385,-5.289,-8.44,3.332,3.562,127.6,7.911,3.726,0.229315,10.68,-0.0003579629,-0.0003262539,0.0001046495
"2019-02-08 18:25:00",49005,"CKVY",12.95,-3.889,-3.478,-3.083,-3.889,79.01,80.2,78.7,0.1,-8.25,-7.666,-8.8,2.859,3.068,109.4,6.949,3.288,0.05569873,10.68,-0.0003579629,-0.0003262539,0.0001046495
"2019-02-08 18:30:00",49006,"CKVY",12.95,-3.268,-3.841,-3.268,-4.198,82.3,82.3,79.01,0.107,-8.27,-7.317,-8.92,2.525,2.707,104.1,2.397,3.726,0.001183192,10.68,-0.0005807091,-0.0006129534,2.5E-07
"2019-02-08 18:35:00",49007,"CKVY",12.94,-3.698,-3.846,-3.207,-4.133,81.7,82.4,80.1,0.104,-8.23,-7.239,-8.7,2.194,2.33,131.1,13.32,3.069,0,10.67,-0.0005807091,-0.0006129534,2.5E-07
"2019-02-08 18:40:00",49008,"CKVY",12.93,-3.077,-2.987,-2.582,-3.76,81,83.2,81,0.106,-7.038,-6.487,-7.934,2.712,2.385,142,5.855,4.384,0,10.67,-0.0005807091,-0.0006129534,2.5E-07
"2019-02-08 18:45:00",49009,"CKVY",12.92,-4.933,-3.863,-3.077,-4.995,78.79,81,78.62,0.094,-8.51,-7.455,-9.92,2.814,2.786,130.4,10.93,4.165,0,10.67,-0.0007707891,-0.000869432,2.5E-07
"2019-02-08 18:50:00",49010,"CKVY",12.92,-4.62,-4.307,-4.002,-4.933,80.1,81.8,78.75,0.098,-8.7,-8.18,-9.82,3.383,3.075,116.4,14.81,4.603,0,10.67,-0.0007707891,-0.000869432,2.5E-07
"2019-02-08 18:55:00",49011,"CKVY",12.91,-6.045,-5.514,-4.682,-6.045,79.35,80.1,78.93,0.09,-10.28,-9.26,-10.81,3.352,3.447,140.4,9.42,4.384,0,10.67,-0.0007707891,-0.000869432,2.5E-07
"2019-02-08 19:00:00",49012,"CKVY",12.91,-4.558,-5.355,-4.558,-6.045,84,84,79.38,0.103,-9.49,-8.17,-10.77,3.31,3.346,156.9,9.74,3.946,0,10.67,-0.0005133381,-0.0005351653,2.5E-07
"2019-02-08 19:05:00",49013,"CKVY",12.9,-4.371,-4.413,-4,-4.806,83.4,84.3,83.4,0.103,-8.05,-7.554,-8.48,3.076,3.243,162.7,9.44,4.384,0,10.67,-0.0005133381,-0.0005351653,2.5E-07
"2019-02-08 19:10:00",49014,"CKVY",12.9,-4.673,-4.521,-4.244,-4.86,82.9,83.5,82.6,0.101,-8.35,-7.995,-8.76,2.97,2.988,168.4,8.45,3.507,0,10.67,-0.0005133381,-0.0005351653,2.5E-07
"2019-02-08 19:15:00",49015,"CKVY",12.89,-4.36,-4.566,-4.36,-4.735,83.5,83.6,82.9,0.103,-8.35,-8.09,-8.57,2.631,2.765,176.6,1.901,2.63,0,10.67,-0.0006567364,-0.000717963,2.5E-07
"2019-02-08 19:20:00",49016,"CKVY",12.88,-4.36,-4.506,-4.36,-4.67,83.3,83.6,83.1,0.103,-8.29,-8.1,-8.49,2.683,2.613,180.6,4.047,4.165,0,10.67,-0.0006567364,-0.000717963,2.5E-07
"2019-02-08 19:25:00",49017,"CKVY",12.88,-4.731,-4.508,-4.236,-4.855,82.7,83.6,82.7,0.1,-8.33,-7.972,-8.76,3.191,2.915,182.3,2.64,5.261,0,10.67,-0.0006567364,-0.000717963,2.5E-07
"2019-02-08 19:30:00",49018,"CKVY",12.87,-5.661,-5.181,-4.67,-5.723,81.5,82.8,81.4,0.094,-9.25,-8.58,-9.93,3.463,3.369,166.4,8.81,3.288,0,10.67,-0.0006457474,-0.0007053201,2.5E-07
"2019-02-08 19:35:00",49019,"CKVY",12.85,-6.405,-5.919,-5.599,-6.529,80.4,81.5,80.4,0.09,-10.19,-9.81,-11,2.703,3.157,161.6,47.44,2.411,0,10.67,-0.0006457474,-0.0007053201,2.5E-07
"2019-02-08 19:40:00",49020,"CKVY",12.86,-6.033,-6.187,-5.971,-6.467,82.3,82.4,80.4,0.094,-10.36,-9.96,-10.92,1.411,2.01,103.3,30.14,1.754,0,10.67,-0.0006457474,-0.0007053201,2.5E-07
"2019-02-08 19:45:00",49021,"CKVY",12.85,-5.97,-5.864,-5.661,-6.095,83.4,83.4,82.3,0.095,-9.67,-9.45,-10.08,0.839,1.078,102.5,7.126,1.754,0,10.67,-0.0008278035,-0.0009710624,2.5E-07
"2019-02-08 19:50:00",49022,"CKVY",12.85,-5.905,-5.865,-5.658,-6.094,82.4,83.8,82.4,0.094,-9.64,-9.32,-10.01,0.873,0.807,150.3,11.1,1.754,0,10.67,-0.0008278035,-0.0009710624,2.5E-07
"2019-02-08 19:55:00",49023,"CKVY",12.85,-6.275,-6.064,-5.78,-6.399,82,82.8,82,0.092,-10.04,-9.67,-10.45,0.866,0.956,153.5,1.69,1.315,0,10.67,-0.0008278035,-0.0009710624,2.5E-07
"2019-02-08 20:00:00",49024,"CKVY",12.84,-6.397,-6.393,-6.273,-6.585,82.7,82.7,81.8,0.092,-10.38,-10.16,-10.68,0.921,0.944,185.6,24.54,1.973,0,10.67,-0.001314753,-0.001766663,2.5E-07
"2019-02-08 20:05:00",49025,"CKVY",12.84,-6.767,-6.63,-6.273,-7.015,81.9,82.7,81.7,0.09,-10.67,-10.19,-11.11,0.732,0.799,166.3,39.39,1.534,0,10.67,-0.001314753,-0.001766663,2.5E-07
"2019-02-08 20:10:00",49026,"CKVY",12.83,-7.386,-7.253,-6.829,-7.696,83.3,83.4,81.9,0.089,-11.13,-10.88,-11.47,1.202,0.907,130.5,8.15,2.63,0,10.67,-0.001314753,-0.001766663,2.5E-07
"2019-02-08 20:15:00",49027,"CKVY",12.83,-7.758,-7.235,-6.89,-7.82,83.9,84.1,83.4,0.088,-10.83,-10.45,-11.39,1.542,1.337,123.5,11.8,2.63,0,10.67,-0.001208524,-0.001597916,2.5E-07
"2019-02-08 20:20:00",49028,"CKVY",12.82,-8.94,-8.47,-7.758,-9,83.7,83.9,83.7,0.083,-12.06,-11.33,-12.6,2.057,1.843,107.5,5.588,2.411,0,10.67,-0.001208524,-0.001597916,2.5E-07
"2019-02-08 20:25:00",49029,"CKVY",12.82,-9,-8.95,-8.81,-9.06,83.7,84.1,83.6,0.082,-12.51,-12.38,-12.67,1.92,2.024,123.1,10.08,2.192,0,10.67,-0.001208524,-0.001597916,2.5E-07
"2019-02-08 20:30:00",49030,"CKVY",12.81,-8.81,-8.88,-8.69,-9.06,83.2,83.7,83.1,0.083,-12.57,-12.4,-12.76,1.821,1.887,91.7,14.09,2.63,0,10.67,-0.0008003743,-0.0009558037,2.5E-07
"2019-02-08 20:35:00",49031,"CKVY",12.81,-9.49,-9.1,-8.75,-9.56,81,83.2,80.9,0.078,-13.1,-12.47,-13.82,1.556,1.638,155.4,14.56,1.973,0,10.67,-0.0008003743,-0.0009558037,2.5E-07
"2019-02-08 20:40:00",49032,"CKVY",12.8,-9.49,-9.42,-9.25,-9.68,81.3,81.7,81,0.078,-13.59,-13.33,-13.88,1.844,1.675,201.7,14.72,3.507,0,10.67,-0.0008003743,-0.0009558037,2.5E-07
"2019-02-08 20:45:00",49033,"CKVY",12.8,-8.74,-9.12,-8.74,-9.49,82.1,82.2,81.2,0.082,-13.19,-12.74,-13.66,2.373,2.034,191.2,5.033,5.042,0,10.67,-0.0007978589,-0.0009604796,2.5E-07
"2019-02-08 20:50:00",49034,"CKVY",12.79,-8.74,-8.68,-8.5,-8.93,81.3,82.3,81.3,0.081,-12.72,-12.45,-13,3.243,2.873,191.9,8.45,5.48,0,10.67,-0.0007978589,-0.0009604796,2.5E-07
"2019-02-08 20:55:00",49035,"CKVY",12.79,-9.48,-9.2,-8.74,-9.55,80.2,81.2,80.1,0.077,-13.58,-12.95,-14.01,3.444,3.349,182.7,6.923,4.384,0,10.67,-0.0007978589,-0.0009604796,2.5E-07
"2019-02-08 21:00:00",49036,"CKVY",12.79,-9.67,-9.58,-9.36,-9.79,80.5,80.6,80.1,0.077,-13.97,-13.81,-14.17,3.59,3.552,187,7.849,5.042,0,10.67,-0.0004326005,-0.0004512111,2.5E-07
"2019-02-08 21:05:00",49037,"CKVY",12.78,-9.3,-9.57,-9.24,-9.86,81,81.1,80.3,0.078,-13.9,-13.47,-14.28,3.548,3.587,183.9,2.984,4.822,0,10.67,-0.0004326005,-0.0004512111,2.5E-07
"2019-02-08 21:10:00",49038,"CKVY",12.78,-9.67,-9.38,-9.24,-9.67,80.2,81,80.2,0.076,-13.71,-13.48,-14.11,3.766,3.645,172.4,8.07,4.384,0,10.68,-0.0004326005,-0.0004512111,2.5E-07
"2019-02-08 21:15:00",49039,"CKVY",12.78,-10.23,-9.84,-9.48,-10.41,79.63,80.4,79.5,0.074,-14.32,-13.89,-15,3.467,3.686,126.3,28.42,4.165,0,10.68,-0.0003482414,-0.0003466391,2.5E-07
"2019-02-08 21:20:00",49040,"CKVY",12.77,-10.17,-9.98,-9.73,-10.35,80.4,80.9,79.57,0.075,-14.34,-14,-14.87,3.354,3.374,123.6,11.37,4.603,0,10.68,-0.0003482414,-0.0003466391,2.5E-07
"2019-02-08 21:25:00",49041,"CKVY",12.77,-10.85,-10.75,-10.1,-11.1,80.4,80.5,79.91,0.072,-15.16,-14.46,-15.54,3.154,3.268,111,6.637,3.726,0,10.68,-0.0003482414,-0.0003466391,2.5E-07
"2019-02-08 21:30:00",49042,"CKVY",12.76,-10.29,-10.54,-10.23,-10.91,81.9,81.9,80.4,0.076,-14.68,-14.23,-15.26,3.361,3.221,138.2,5.981,4.165,0,10.68,-0.0003960784,-0.0004101133,2.5E-07
"2019-02-08 21:35:00",49043,"CKVY",12.76,-9.73,-9.89,-9.61,-10.41,81.8,82.5,81.7,0.078,-13.84,-13.49,-14.41,3.483,3.429,147.8,2.059,5.042,0,10.68,-0.0003960784,-0.0004101133,2.5E-07
"2019-02-08 21:40:00",49044,"CKVY",12.74,-9.55,-9.74,-9.48,-10.1,81.6,81.8,81.2,0.078,-13.88,-13.59,-14.26,3.696,3.569,158,3.915,4.603,0,10.68,-0.0003960784,-0.0004101133,2.5E-07
"2019-02-08 21:45:00",49045,"CKVY",12.74,-8.74,-9.13,-8.61,-9.67,81.7,82.4,81.5,0.081,-13.16,-12.58,-13.78,3.888,3.786,170.5,2.167,5.042,0,10.68,-0.000382828,-0.0003898388,2.5E-07
"2019-02-08 21:50:00",49046,"CKVY",12.74,-8.55,-8.73,-8.37,-8.99,81.5,81.8,81,0.082,-12.92,-12.51,-13.23,3.75,3.79,174.6,2.559,3.946,0,10.68,-0.000382828,-0.0003898388,2.5E-07
"2019-02-08 21:55:00",49047,"CKVY",12.74,-8.55,-8.43,-8.24,-8.61,80.9,81.5,80.8,0.081,-12.65,-12.42,-12.9,3.646,3.746,176.6,5.312,4.384,0,10.68,-0.000382828,-0.0003898388,2.5E-07
"2019-02-08 22:00:00",49048,"CKVY",12.74,-8.8,-8.59,-8.43,-8.8,80.8,81,80.7,0.08,-12.89,-12.7,-13.12,3.186,3.407,163.5,10.19,3.726,0,10.68,-0.0003788305,-0.0003808463,2.5E-07
"2019-02-08 22:05:00",49049,"CKVY",12.73,-8.55,-8.69,-8.49,-8.86,81.5,81.5,80.8,0.082,-12.94,-12.66,-13.14,2.971,3.149,188.8,21.07,3.946,0,10.68,-0.0003788305,-0.0003808463,2.5E-07
"2019-02-08 22:10:00",49050,"CKVY",12.71,-8.61,-8.69,-8.49,-8.92,81.4,81.5,81.2,0.082,-12.88,-12.66,-13.13,2.794,2.853,207.6,5.558,3.726,0,10.69,-0.0003788305,-0.0003808463,2.5E-07
"2019-02-08 22:15:00",49051,"CKVY",12.72,-8.55,-8.55,-8.37,-8.86,81,81.4,81,0.081,-12.75,-12.58,-13.03,2.64,2.74,199,10.95,3.069,0,10.69,-0.0005166828,-0.0005581103,2.5E-07
"2019-02-08 22:20:00",49052,"CKVY",12.72,-8.37,-8.49,-8.37,-8.68,81.2,81.2,80.7,0.082,-12.77,-12.59,-13,2.898,2.681,169.5,4.673,4.384,0,10.69,-0.0005166828,-0.0005581103,2.5E-07
"2019-02-08 22:25:00",49053,"CKVY",12.72,-8.37,-8.26,-7.994,-8.55,80.4,81.6,80.4,0.082,-12.49,-12.14,-12.96,2.569,2.811,139.6,32.14,3.507,0,10.69,-0.0005166828,-0.0005581103,2.5E-07
"2019-02-08 22:30:00",49054,"CKVY",12.72,-8.61,-8.57,-8.43,-8.8,80.1,80.4,80,0.08,-13.05,-12.86,-13.29,2.137,2.325,149,19.32,1.534,0,10.69,-0.0005833674,-0.0006468584,2.5E-07
"2019-02-08 22:35:00",49055,"CKVY",12.69,-8.43,-8.57,-8.37,-8.74,80.9,81,80,0.082,-12.98,-12.64,-13.22,1.76,1.96,123,13.17,3.069,0,10.69,-0.0005833674,-0.0006468584,2.5E-07
"2019-02-08 22:40:00",49056,"CKVY",12.7,-8.49,-8.35,-8.18,-8.55,80.7,81.1,80.6,0.081,-12.63,-12.44,-12.91,1.978,1.785,133.9,12.14,3.288,0,10.69,-0.0005833674,-0.0006468584,2.5E-07
"2019-02-08 22:45:00",49057,"CKVY",12.7,-9.11,-8.78,-8.49,-9.11,80.2,80.7,80.2,0.078,-13.19,-12.84,-13.56,2.7,2.325,121.1,14.26,4.165,0,10.69,-0.0007321356,-0.0008579376,2.5E-07
"2019-02-08 22:50:00",49058,"CKVY",12.69,-8.24,-8.37,-8.12,-9.11,81.3,81.7,80.2,0.083,-12.57,-12.21,-13.57,3.445,3.095,144,8.16,5.918,0,10.69,-0.0007321356,-0.0008579376,2.5E-07
"2019-02-08 22:55:00",49059,"CKVY",12.69,-6.692,-7.152,-6.63,-8.3,82.3,83,81.3,0.091,-11.09,-10.48,-12.5,4.049,3.811,167.6,7.086,6.138,0,10.69,-0.0007321356,-0.0008579376,2.5E-07
"2019-02-08 23:00:00",49060,"CKVY",12.69,-7.002,-6.726,-6.568,-7.126,81.4,82.3,81.4,0.088,-10.8,-10.57,-11.32,4.15,4.16,143.9,6.057,4.603,0,10.69,-0.0004112282,-0.0004165824,2.5E-07
"2019-02-08 23:05:00",49061,"CKVY",12.68,-6.878,-7.067,-6.878,-7.25,82.4,82.4,81.2,0.09,-11.21,-10.83,-11.48,3.914,4.02,148.9,12.62,5.042,0,10.69,-0.0004112282,-0.0004165824,2.5E-07
"2019-02-08 23:10:00",49062,"CKVY",12.68,-7.002,-6.6,-6.134,-7.064,81.9,83.3,81.9,0.089,-10.52,-9.91,-11.11,3.956,3.839,175.6,7.5,6.138,0,10.7,-0.0004112282,-0.0004165824,2.5E-07
"2019-02-08 23:15:00",49063,"CKVY",12.67,-7.312,-7.13,-6.878,-7.312,81.6,82,81.5,0.087,-11.27,-10.95,-11.47,3.989,3.942,158.4,5.52,4.384,0,10.7,-0.0003805073,-0.0003765713,2.5E-07
"2019-02-08 23:20:00",49064,"CKVY",12.67,-7.87,-7.525,-7.126,-7.994,80.7,81.6,80.7,0.084,-11.77,-11.28,-12.36,3.838,3.947,140.2,11.93,4.603,0,10.7,-0.0003805073,-0.0003765713,2.5E-07
"2019-02-08 23:25:00",49065,"CKVY",12.67,-7.932,-7.943,-7.746,-8.18,81.3,81.4,80.7,0.084,-12.19,-11.95,-12.42,3.804,3.832,115,5.571,5.48,0,10.7,-0.0003805073,-0.0003765713,2.5E-07
"2019-02-08 23:30:00",49066,"CKVY",12.66,-7.312,-7.667,-7.126,-8.06,81.7,81.8,81.1,0.087,-11.86,-11.23,-12.27,4.015,3.924,118.6,4.584,5.261,0,10.7,-0.0003558006,-0.0003490373,2.5E-07
"2019-02-08 23:35:00",49067,"CKVY",12.65,-7.126,-7.209,-7.002,-7.436,81.5,81.7,81.3,0.088,-11.38,-11.15,-11.64,4.271,4.115,114.6,3.951,4.603,0,10.7,-0.0003558006,-0.0003490373,2.5E-07
"2019-02-08 23:40:00",49068,"CKVY",12.65,-7.064,-7.101,-7.002,-7.25,81.1,81.5,81,0.088,-11.32,-11.18,-11.52,4.252,4.328,115.1,3.996,5.261,0,10.7,-0.0003558006,-0.0003490373,2.5E-07
"2019-02-08 23:45:00",49069,"CKVY",12.64,-7.002,-7.09,-6.878,-7.312,81.5,81.5,81,0.088,-11.32,-11.05,-11.56,4.062,4.163,122.6,2.724,4.165,0,10.7,-0.0003214179,-0.0003051871,2.5E-07
"2019-02-08 23:50:00",49070,"CKVY",12.65,-6.63,-6.962,-6.568,-7.25,81.9,82,81.2,0.09,-11.14,-10.64,-11.5,3.9,3.965,130.9,8.42,4.165,0,10.7,-0.0003214179,-0.0003051871,2.5E-07
"2019-02-08 23:55:00",49071,"CKVY",12.64,-6.878,-6.822,-6.506,-7.126,81.9,81.9,81.1,0.089,-11,-10.58,-11.38,3.855,3.86,147.4,4.745,4.603,0,10.7,-0.0003214179,-0.0003051871,2.5E-07
"2019-02-09 00:00:00",49072,"CKVY",12.63,-6.878,-6.982,-6.692,-7.25,81.7,82.2,81.5,0.089,-11.08,-10.72,-11.43,3.524,3.7,166.9,18.06,3.507,0,10.7,-0.0003880197,-0.0003857075,2.5E-07
"2019-02-09 00:05:00",49073,"CKVY",12.62,-7.746,-7.259,-6.878,-7.746,80.5,81.7,80.5,0.084,-11.52,-11.01,-12.16,3.273,3.354,151.3,9.28,5.042,0,10.7,-0.0003880197,-0.0003857075,2.5E-07
"2019-02-09 00:10:00",49074,"CKVY",12.62,-8.12,-7.904,-7.684,-8.18,80.7,80.7,80.4,0.083,-12.3,-12.1,-12.55,3.274,3.314,149.2,5.78,5.261,0,10.7,-0.0003880197,-0.0003857075,2.5E-07
"2019-02-09 00:15:00",49075,"CKVY",12.6,-7.746,-7.881,-7.746,-8.18,81.5,81.5,80.6,0.085,-12.11,-11.9,-12.54,3.653,3.426,154.8,6.485,4.603,0,10.7,-0.0004443081,-0.0004594999,2.5E-07
"2019-02-09 00:20:00",49076,"CKVY",12.61,-7.622,-7.67,-7.498,-7.87,81.3,81.7,81.3,0.086,-11.82,-11.61,-12.05,4.085,3.939,152.4,8.22,4.822,0,10.7,-0.0004443081,-0.0004594999,2.5E-07
"2019-02-09 00:25:00",49077,"CKVY",12.61,-8.06,-7.796,-7.56,-8.06,80.7,81.4,80.7,0.083,-12.07,-11.79,-12.4,3.914,3.951,151,3.732,4.384,0,10.7,-0.0004443081,-0.0004594999,2.5E-07
"2019-02-09 00:30:00",49078,"CKVY",12.61,-8.55,-8.22,-7.87,-8.68,80,80.8,80,0.08,-12.63,-12.21,-13.17,4.231,4.05,159.8,2.562,5.48,0,10.7,-0.0003352937,-0.0003245705,2.5E-07
"2019-02-09 00:35:00",49079,"CKVY",12.6,-9.05,-8.82,-8.49,-9.17,80.1,80.2,79.94,0.079,-13.32,-13,-13.66,4.28,4.259,157.2,8.85,5.48,0,10.7,-0.0003352937,-0.0003245705,2.5E-07
"2019-02-09 00:40:00",49080,"CKVY",12.59,-9.55,-9.36,-8.99,-9.67,80,80.3,79.74,0.077,-13.86,-13.44,-14.21,4.366,4.328,160.1,8.87,4.603,0,10.7,-0.0003352937,-0.0003245705,2.5E-07
"2019-02-09 00:45:00",49081,"CKVY",12.59,-9.67,-9.69,-9.42,-9.98,80.2,80.2,79.7,0.076,-14.19,-13.91,-14.53,3.884,4.193,150.8,16.57,4.165,0,10.7,-0.0002509838,-0.000227196,2.5E-07
"2019-02-09 00:50:00",49082,"CKVY",12.59,-10.1,-9.96,-9.55,-10.23,79.94,80.3,79.84,0.074,-14.45,-13.98,-14.73,3.453,3.656,167.6,7.289,3.946,0,10.7,-0.0002509838,-0.000227196,2.5E-07
"2019-02-09 00:55:00",49083,"CKVY",12.59,-10.6,-10.3,-9.98,-10.72,79.36,80.2,79.29,0.072,-14.83,-14.44,-15.35,3.175,3.316,162.9,4.892,3.507,0,10.69,-0.0002509838,-0.000227196,2.5E-07
"2019-02-09 01:00:00",49084,"CKVY",12.58,-10.29,-10.78,-10.29,-11.16,80.3,80.3,78.81,0.074,-15.4,-14.7,-15.89,2.423,2.771,123.6,25.6,2.63,0,10.69,-0.000386962,-0.0003982945,2.5E-07
"2019-02-09 01:05:00",49085,"CKVY",12.58,-10.1,-10.2,-9.98,-10.48,80.6,80.7,80.3,0.075,-14.55,-14.31,-14.88,1.763,2.075,129.9,2.865,1.754,0,10.69,-0.000386962,-0.0003982945,2.5E-07
"2019-02-09 01:10:00",49086,"CKVY",12.57,-10.29,-10.07,-9.92,-10.29,81.2,81.5,80.6,0.075,-14.3,-14.08,-14.53,1.543,1.614,105.1,4.769,2.85,0,10.69,-0.000386962,-0.0003982945,2.5E-07
"2019-02-09 01:15:00",49087,"CKVY",12.57,-10.85,-10.73,-10.23,-10.97,80.7,81.2,80.7,0.072,-14.99,-14.42,-15.25,2.252,1.868,115.2,8.58,3.946,0,10.69,-0.0007239277,-0.0008621041,2.5E-07
"2019-02-09 01:20:00",49088,"CKVY",12.57,-10.41,-10.56,-10.29,-10.97,80.9,81,80.7,0.074,-14.81,-14.55,-15.25,2.844,2.606,134.4,3.419,3.946,0,10.69,-0.0007239277,-0.0008621041,2.5E-07
"2019-02-09 01:25:00",49089,"CKVY",12.55,-10.6,-10.55,-10.35,-10.85,80.6,80.9,80.3,0.073,-14.88,-14.62,-15.24,2.976,2.911,137.5,4.384,3.507,0,10.69,-0.0007239277,-0.0008621041,2.5E-07
"2019-02-09 01:30:00",49090,"CKVY",12.55,-11.28,-10.87,-10.47,-11.28,80.8,80.8,80.4,0.071,-15.18,-14.82,-15.56,3.154,3.068,132.1,5.753,4.384,0,10.69,-0.0004701027,-0.0005073603,2.5E-07
"2019-02-09 01:35:00",49091,"CKVY",12.54,-11.84,-11.65,-11.15,-12.02,79.99,80.8,79.92,0.068,-15.99,-15.42,-16.46,3.61,3.355,153.3,3.645,5.042,0,10.69,-0.0004701027,-0.0005073603,2.5E-07
"2019-02-09 01:40:00",49092,"CKVY",12.54,-11.53,-11.87,-11.53,-12.15,80.4,80.4,79.68,0.07,-16.32,-15.87,-16.64,4.13,3.852,150.6,3.197,5.918,0,10.69,-0.0004701027,-0.0005073603,2.5E-07
"2019-02-09 01:45:00",49093,"CKVY",12.54,-11.71,-11.5,-11.28,-11.84,80.4,80.7,80.3,0.069,-15.82,-15.57,-16.2,4.798,4.52,142.6,2.923,6.795,0,10.69,-0.0002729947,-0.0002614076,2.5E-07
"2019-02-09 01:50:00",49094,"CKVY",12.53,-11.77,-11.86,-11.71,-12.15,80.8,80.9,80.4,0.069,-16.15,-15.93,-16.47,5.124,4.937,138.4,4.718,5.918,0,10.69,-0.0002729947,-0.0002614076,2.5E-07
"2019-02-09 01:55:00",49095,"CKVY",12.52,-11.83,-11.73,-11.46,-11.96,80.8,81.1,80.6,0.069,-15.98,-15.68,-16.23,5.478,5.344,123.3,5.274,5.918,0,10.69,-0.0002729947,-0.0002614076,2.5E-07
"2019-02-09 02:00:00",49096,"CKVY",12.52,-11.4,-11.57,-11.4,-11.83,81,81.1,80.7,0.071,-15.81,-15.62,-16.1,5.297,5.376,117.2,2.839,5.918,0,10.69,-0.0001328483,-9.745251E-05,2.5E-07
"2019-02-09 02:05:00",49097,"CKVY",12.51,-11.46,-11.4,-11.09,-11.65,80.9,81.2,80.8,0.07,-15.61,-15.25,-15.88,5.296,5.293,115.3,3.667,6.138,0,10.69,-0.0001328483,-9.745251E-05,2.5E-07
"2019-02-09 02:10:00",49098,"CKVY",12.51,-11.46,-11.43,-11.27,-11.58,80.7,80.9,80.6,0.07,-15.71,-15.53,-15.88,5.018,5.173,114.4,3.061,5.261,0,10.69,-0.0001328483,-9.745251E-05,2.5E-07
"2019-02-09 02:15:00",49099,"CKVY",12.5,-11.4,-11.33,-11.15,-11.52,80.6,80.9,80.6,0.07,-15.59,-15.42,-15.81,4.529,4.782,117.8,3.298,5.042,0,10.7,-0.0001498511,-0.0001160138,2.5E-07
"2019-02-09 02:20:00",49100,"CKVY",12.5,-11.83,-11.6,-11.33,-12.02,80,80.7,80,0.068,-15.96,-15.63,-16.44,3.758,4.18,125.9,1.544,3.507,0,10.7,-0.0001498511,-0.0001160138,2.5E-07
"2019-02-09 02:25:00",49101,"CKVY",12.49,-11.64,-11.82,-11.52,-12.14,80.7,80.7,79.94,0.07,-16.2,-15.8,-16.59,3.581,3.602,142.2,4.363,4.822,0,10.7,-0.0001498511,-0.0001160138,2.5E-07
"2019-02-09 02:30:00",49102,"CKVY",12.48,-11.33,-11.42,-11.21,-11.71,81.4,81.4,80.6,0.071,-15.62,-15.32,-15.98,3.786,3.664,141.7,2,4.822,0,10.7,-0.0002908942,-0.0002831284,2.5E-07
"2019-02-09 02:35:00",49103,"CKVY",12.48,-11.71,-11.67,-11.21,-11.95,80.7,81.5,80.5,0.069,-15.9,-15.32,-16.27,4.199,3.921,152.3,6.59,6.357,0,10.7,-0.0002908942,-0.0002831284,2.5E-07
"2019-02-09 02:40:00",49104,"CKVY",12.46,-11.89,-11.76,-11.58,-12.02,80.1,80.7,80.1,0.068,-16.11,-15.87,-16.4,4.677,4.483,157.5,4.789,6.795,0,10.7,-0.0002908942,-0.0002831284,2.5E-07
"2019-02-09 02:45:00",49105,"CKVY",12.46,-12.33,-12.08,-11.83,-12.39,79.7,80.2,79.63,0.066,-16.54,-16.22,-16.9,4.829,4.733,158,3.274,5.918,0,10.7,-0.0002129511,-0.0001900496,2.5E-07
"2019-02-09 02:50:00",49106,"CKVY",12.46,-12.95,-12.66,-12.2,-13.07,79.25,79.73,79.25,0.064,-17.22,-16.73,-17.67,5.085,5.011,164.9,2.657,5.699,0,10.7,-0.0002129511,-0.0001900496,2.5E-07
"2019-02-09 02:55:00",49107,"CKVY",12.45,-13.51,-13.23,-12.89,-13.57,78.87,79.28,78.8,0.062,-17.88,-17.5,-18.25,4.52,4.847,175.6,4.503,5.042,0,10.7,-0.0002129511,-0.0001900496,2.5E-07
"2019-02-09 03:00:00",49108,"CKVY",12.43,-13.88,-13.67,-13.38,-13.94,78.94,78.94,78.73,0.061,-18.35,-18.07,-18.61,4.112,4.302,181.4,5.45,4.603,0,10.7,-0.0001372093,-0.0001041948,2.5E-07
"2019-02-09 03:05:00",49109,"CKVY",12.43,-13.69,-13.63,-13.38,-13.94,79.28,79.46,78.87,0.062,-18.22,-17.95,-18.61,3.796,3.912,184.3,7.688,5.699,0,10.7,-0.0001372093,-0.0001041948,2.5E-07
"2019-02-09 03:10:00",49110,"CKVY",12.43,-13.75,-13.51,-13.32,-13.75,79.15,79.59,79.11,0.061,-18.06,-17.83,-18.37,3.786,3.749,193,9.19,5.042,0,10.7,-0.0001372093,-0.0001041948,2.5E-07
"2019-02-09 03:15:00",49111,"CKVY",12.43,-13.69,-13.8,-13.57,-14,79.18,79.21,78.73,0.062,-18.45,-18.17,-18.69,3.652,3.708,182.1,9.28,4.384,0,10.7,-0.0002421253,-0.000229592,2.5E-07
"2019-02-09 03:20:00",49112,"CKVY",12.43,-13.2,-13.35,-13.07,-13.82,79.8,79.87,79.11,0.064,-17.86,-17.53,-18.41,3.655,3.666,190.3,6.759,5.261,0,10.7,-0.0002421253,-0.000229592,2.5E-07
"2019-02-09 03:25:00",49113,"CKVY",12.42,-13.32,-13.2,-13.01,-13.38,79.52,79.87,79.42,0.063,-17.71,-17.47,-17.92,3.582,3.649,182.3,5.797,5.261,0,10.7,-0.0002421253,-0.000229592,2.5E-07
"2019-02-09 03:30:00",49114,"CKVY",12.42,-13.75,-13.57,-13.2,-13.94,78.83,79.56,78.77,0.061,-18.22,-17.72,-18.61,3.652,3.657,169.5,5.443,4.165,0,10.7,-0.0002668741,-0.0002590616,2.5E-07
"2019-02-09 03:35:00",49115,"CKVY",12.41,-14.19,-14.1,-13.63,-14.44,78.77,78.87,78.49,0.06,-18.82,-18.33,-19.18,3.409,3.568,152.8,2.33,3.946,0,10.7,-0.0002668741,-0.0002590616,2.5E-07
"2019-02-09 03:40:00",49116,"CKVY",12.41,-14.06,-14.24,-14,-14.5,79.28,79.32,78.66,0.061,-18.89,-18.6,-19.2,3.151,3.234,149.6,3.876,3.507,0,10.7,-0.0002668741,-0.0002590616,2.5E-07
"2019-02-09 03:45:00",49117,"CKVY",12.41,-15.31,-14.49,-13.75,-15.37,78.28,79.66,78.21,0.056,-19.13,-18.24,-20.14,3.128,3.124,121.4,15.61,4.165,0,10.7,-0.0002942088,-0.0002959085,2.5E-07
"2019-02-09 03:50:00",49118,"CKVY",12.4,-15.55,-15.53,-15.31,-15.8,78.66,78.73,78.21,0.056,-20.25,-20.07,-20.5,3.233,3.17,115.1,7.377,4.165,0,10.7,-0.0002942088,-0.0002959085,2.5E-07
"2019-02-09 03:55:00",49119,"CKVY",12.4,-15.18,-15.3,-15.06,-15.55,78.87,78.97,78.7,0.057,-19.94,-19.69,-20.21,3.149,3.261,114.6,3.528,3.726,0,10.7,-0.0002942088,-0.0002959085,2.5E-07
"2019-02-09 04:00:00",49120,"CKVY",12.39,-15.06,-15.12,-14.99,-15.31,78.8,78.94,78.7,0.057,-19.77,-19.65,-19.95,2.729,2.974,112.6,1.141,2.63,0,10.7,-0.0003017519,-0.0003090654,2.5E-07
"2019-02-09 04:05:00",49121,"CKVY",12.38,-14.75,-14.94,-14.68,-15.24,79.08,79.15,78.63,0.058,-19.6,-19.27,-19.92,2.074,2.399,124.5,7.9,1.973,0,10.7,-0.0003017519,-0.0003090654,2.5E-07
"2019-02-09 04:10:00",49122,"CKVY",12.39,-15.06,-14.79,-14.56,-15.18,78.08,79.15,77.97,0.057,-19.5,-19.15,-20.04,1.623,1.79,149.4,16.36,1.534,0,10.7,-0.0003017519,-0.0003090654,2.5E-07
"2019-02-09 04:15:00",49123,"CKVY",12.39,-14.74,-14.87,-14.68,-15.18,78.46,78.46,77.97,0.058,-19.68,-19.44,-20.05,1.424,1.486,172.5,4.421,2.192,0,10.7,-0.0005463423,-0.0006408268,2.5E-07
"2019-02-09 04:20:00",49124,"CKVY",12.38,-14.25,-14.43,-14.06,-14.81,78.95,78.95,78.36,0.06,-19.13,-18.73,-19.59,1.356,1.373,195.3,7.871,2.85,0,10.7,-0.0005463423,-0.0006408268,2.5E-07
"2019-02-09 04:25:00",49125,"CKVY",12.38,-14.37,-14.2,-13.94,-14.49,79.02,79.23,78.85,0.059,-18.83,-18.54,-19.14,2.093,1.707,183,3.36,4.165,0,10.7,-0.0005463423,-0.0006408268,2.5E-07
"2019-02-09 04:30:00",49126,"CKVY",12.38,-15.61,-14.78,-14.18,-15.61,77.99,79.16,77.82,0.055,-19.52,-18.78,-20.49,2.461,2.291,132.4,32.04,3.726,0,10.7,-0.0005860147,-0.0006960404,2.5E-07
"2019-02-09 04:35:00",49127,"CKVY",12.38,-16.17,-15.78,-15.42,-16.29,77.96,78.34,77.89,0.054,-20.59,-20.27,-21.11,2.859,2.667,119.9,7.395,3.288,0,10.7,-0.0005860147,-0.0006960404,2.5E-07
"2019-02-09 04:40:00",49128,"CKVY",12.35,-16.48,-16.55,-16.1,-16.91,78.58,78.62,77.55,0.053,-21.36,-20.94,-21.83,2.649,2.779,128.1,10.03,3.288,0,10.7,-0.0005860147,-0.0006960404,2.5E-07
"2019-02-09 04:45:00",49129,"CKVY",12.37,-16.66,-16.74,-16.54,-17.03,78.93,78.93,78.48,0.053,-21.4,-21.18,-21.73,2.617,2.644,137.3,8.43,3.069,0,10.7,-0.0003470286,-0.0003718543,2.5E-07
"2019-02-09 04:50:00",49130,"CKVY",12.35,-17.03,-16.81,-16.6,-17.1,78.21,79,78.14,0.051,-21.45,-21.19,-21.86,2.557,2.606,138.7,9.16,3.288,0,10.7,-0.0003470286,-0.0003718543,2.5E-07
"2019-02-09 04:55:00",49131,"CKVY",12.37,-16.35,-16.59,-16.29,-17.1,78.66,78.76,78.17,0.054,-21.3,-20.94,-21.87,2.666,2.613,144.5,3.135,3.507,0,10.7,-0.0003470286,-0.0003718543,2.5E-07
"2019-02-09 05:00:00",49132,"CKVY",12.36,-17.1,-16.63,-16.29,-17.1,77.59,78.69,77.59,0.051,-21.41,-20.95,-22.01,2.957,2.772,151.3,1.848,3.946,0,10.7,-0.0003489652,-0.0003756837,2.5E-07
"2019-02-09 05:05:00",49133,"CKVY",12.36,-17.1,-17.22,-16.91,-17.53,77.55,77.66,77.07,0.051,-22.19,-21.82,-22.56,2.728,2.888,125,14.88,3.726,0,10.7,-0.0003489652,-0.0003756837,2.5E-07
"2019-02-09 05:10:00",49134,"CKVY",12.35,-16.97,-17,-16.91,-17.22,78.07,78.1,77.55,0.051,-21.84,-21.7,-22.12,2.139,2.399,132.1,6.817,2.192,0,10.7,-0.0003489652,-0.0003756837,2.5E-07
"2019-02-09 05:15:00",49135,"CKVY",12.35,-16.54,-16.87,-16.48,-17.16,78.79,78.9,78,0.053,-21.6,-21.09,-21.97,1.86,2.002,146.9,2.339,3.288,0,10.7,-0.0003752627,-0.0004127923,2.5E-07
"2019-02-09 05:20:00",49136,"CKVY",12.34,-16.54,-16.81,-16.54,-17.03,78.31,78.86,78.14,0.053,-21.51,-21.16,-21.8,2.268,1.967,160.3,8.46,4.165,0,10.7,-0.0003752627,-0.0004127923,2.5E-07
"2019-02-09 05:25:00",49137,"CKVY",12.34,-15.92,-16.36,-15.86,-16.72,78.69,78.76,78.17,0.055,-21.09,-20.52,-21.47,3.195,2.719,161.9,7.128,5.699,0,10.7,-0.0003752627,-0.0004127923,2.5E-07
"2019-02-09 05:30:00",49138,"CKVY",12.34,-16.29,-15.89,-15.54,-16.35,78.07,79.14,78.03,0.053,-20.55,-20.13,-21.13,4.09,3.699,158.6,4.312,6.357,0,10.7,-0.0003346165,-0.0003554117,2.5E-07
"2019-02-09 05:35:00",49139,"CKVY",12.33,-16.54,-16.41,-16.17,-16.6,77.79,78.07,77.62,0.052,-21.29,-20.98,-21.48,4.457,4.285,161.7,4.44,5.042,0,10.7,-0.0003346165,-0.0003554117,2.5E-07
"2019-02-09 05:40:00",49140,"CKVY",12.32,-16.91,-16.66,-16.41,-16.97,77.52,77.79,77.45,0.051,-21.57,-21.29,-21.92,4.326,4.44,153.7,3.329,4.165,0,10.7,-0.0003346165,-0.0003554117,2.5E-07
"2019-02-09 05:45:00",49141,"CKVY",12.34,-16.91,-17.04,-16.85,-17.22,77.79,77.9,77.31,0.051,-21.97,-21.72,-22.19,4.099,4.137,153.3,1.455,5.48,0,10.7,-0.0001289393,-0.0001018918,2.5E-07
"2019-02-09 05:50:00",49142,"CKVY",12.33,-17.28,-16.91,-16.66,-17.34,77.9,78.21,77.79,0.051,-21.72,-21.47,-22.17,4.045,4.1,139.7,7.371,5.261,0,10.7,-0.0001289393,-0.0001018918,2.5E-07
"2019-02-09 05:55:00",49143,"CKVY",12.33,-17.59,-17.45,-17.22,-17.72,78.14,78.24,77.83,0.05,-22.23,-22,-22.48,4.252,4.216,138.4,4.398,5.699,0,10.71,-0.0001289393,-0.0001018918,2.5E-07
"2019-02-09 06:00:00",49144,"CKVY",12.33,-17.22,-17.41,-17.16,-17.72,78.45,78.59,78.07,0.051,-22.13,-21.84,-22.47,3.916,4.133,136.2,5.085,3.946,0,10.71,-0.000145616,-0.0001230883,2.5E-07
"2019-02-09 06:05:00",49145,"CKVY",12.33,-17.53,-17.59,-17.22,-17.84,78.07,78.55,77.9,0.05,-22.35,-21.9,-22.62,3.718,3.792,148,4.049,3.946,0,10.71,-0.000145616,-0.0001230883,2.5E-07
"2019-02-09 06:10:00",49146,"CKVY",12.32,-17.53,-17.39,-17.22,-17.66,77.76,78.28,77.76,0.05,-22.17,-21.99,-22.5,3.559,3.546,153.1,1.477,4.603,0,10.71,-0.000145616,-0.0001230883,2.5E-07
"2019-02-09 06:15:00",49147,"CKVY",12.32,-17.16,-17.28,-17.03,-17.66,78.34,78.34,77.76,0.051,-22.08,-21.78,-22.5,3.701,3.648,143.4,3.135,4.603,0,10.71,-0.0001955466,-0.0001832051,2.5E-07
"2019-02-09 06:20:00",49148,"CKVY",12.32,-17.72,-17.28,-17.03,-17.78,78.03,78.48,78.03,0.05,-22.01,-21.74,-22.57,3.772,3.757,138.3,4.193,3.946,0,10.71,-0.0001955466,-0.0001832051,2.5E-07
"2019-02-09 06:25:00",49149,"CKVY",12.33,-17.34,-17.42,-17.16,-17.84,78.59,78.69,78.03,0.051,-22.12,-21.81,-22.61,3.752,3.795,137.3,4.058,4.165,0,10.71,-0.0001955466,-0.0001832051,2.5E-07
"2019-02-09 06:30:00",49150,"CKVY",12.32,-17.47,-17.42,-17.22,-17.66,78.07,78.66,78.03,0.05,-22.15,-21.88,-22.44,3.485,3.62,144.5,2.126,3.946,0,10.71,-0.0001924703,-0.0001794376,2.5E-07
"2019-02-09 06:35:00",49151,"CKVY",12.32,-17.28,-17.39,-17.16,-17.59,77.93,78.14,77.86,0.051,-22.2,-21.97,-22.39,3.252,3.395,160.6,4.744,3.507,0,10.71,-0.0001924703,-0.0001794376,2.5E-07
"2019-02-09 06:40:00",49152,"CKVY",12.32,-16.54,-16.89,-16.41,-17.34,78.28,78.31,77.86,0.053,-21.7,-21.18,-22.16,3.025,3.155,178.9,5.8,3.726,0,10.71,-0.0001924703,-0.0001794376,2.5E-07
"2019-02-09 06:45:00",49153,"CKVY",12.32,-16.41,-16.39,-16.17,-16.66,77.79,78.31,77.79,0.053,-21.18,-20.95,-21.42,2.72,2.9,190.9,10.02,3.507,0,10.71,-0.0002662579,-0.0002693568,2.5E-07
"2019-02-09 06:50:00",49154,"CKVY",12.32,-17.72,-17.33,-16.41,-17.9,77.03,77.79,76.76,0.049,-22.37,-21.3,-22.95,2.414,2.513,216.2,6.951,3.507,0,10.71,-0.0002662579,-0.0002693568,2.5E-07
"2019-02-09 06:55:00",49155,"CKVY",12.32,-17.34,-17.45,-17.16,-17.78,77.55,77.79,76.97,0.05,-22.37,-22.05,-22.82,1.829,2.202,182,13.23,3.507,0,10.71,-0.0002662579,-0.0002693568,2.5E-07
"2019-02-09 07:00:00",49156,"CKVY",12.31,-17.16,-17.25,-17.03,-17.47,77.31,77.55,77.07,0.05,-22.24,-22.07,-22.42,1.287,1.448,160.3,8.38,1.973,0,10.71,-0.0004342947,-0.0004966678,2.5E-07
"2019-02-09 07:05:00",49157,"CKVY",12.3,-17.72,-17.3,-17.03,-17.72,77.31,77.76,77.28,0.049,-22.22,-21.97,-22.68,1.359,1.352,129.7,19.06,2.63,0,10.71,-0.0004342947,-0.0004966678,2.5E-07
"2019-02-09 07:10:00",49158,"CKVY",12.31,-18.34,-17.95,-17.59,-18.59,76.73,77.45,76.62,0.047,-22.97,-22.56,-23.7,1.635,1.38,94.3,3.38,2.63,0.02822406,10.71,-0.0004342947,-0.0004966678,2.5E-07
"2019-02-09 07:15:00",49159,"CKVY",12.31,-19.02,-18.63,-18.27,-19.08,76.62,76.9,76.56,0.045,-23.72,-23.34,-24.19,2.254,1.974,106.1,5.838,3.288,0.1586255,10.71,-0.0005257695,-0.0006360859,7.953905E-05
"2019-02-09 07:20:00",49160,"CKVY",12.31,-18.83,-18.95,-18.77,-19.14,76.97,76.97,76.59,0.046,-24.01,-23.79,-24.22,2.557,2.411,103.5,2.625,3.288,0.4708629,10.71,-0.0005257695,-0.0006360859,7.953905E-05
"2019-02-09 07:25:00",49161,"CKVY",12.29,-18.64,-18.83,-18.58,-19.08,76.84,76.98,76.63,0.046,-23.88,-23.63,-24.17,2.707,2.656,94.7,5.059,3.288,1.038403,10.71,-0.0005257695,-0.0006360859,7.953905E-05
"2019-02-09 07:30:00",49162,"CKVY",12.31,-18.33,-18.48,-18.15,-18.83,77.12,77.15,76.7,0.047,-23.52,-23.16,-23.9,3.08,2.857,112,9.45,4.603,1.882064,10.71,-0.0002816291,-0.0002977838,0.003458945
"2019-02-09 07:35:00",49163,"CKVY",12.31,-18.21,-18.17,-17.9,-18.46,77.36,77.43,77.01,0.048,-23.14,-22.85,-23.46,3.387,3.223,116.8,3.045,4.603,3.188831,10.71,-0.0002816291,-0.0002977838,0.003458945
"2019-02-09 07:40:00",49164,"CKVY",12.32,-18.46,-18.3,-18.02,-18.64,77.26,77.4,77.16,0.047,-23.25,-22.96,-23.61,4.137,3.739,129.4,3.279,5.48,5.292672,10.71,-0.0002816291,-0.0002977838,0.003458945
"2019-02-09 07:45:00",49165,"CKVY",12.34,-18.27,-18.41,-18.15,-18.64,77.16,77.4,77.12,0.048,-23.38,-23.14,-23.61,4.473,4.392,125.6,1.933,5.261,8.189821,10.71,-0.0002810816,8.449189E-05,0.01174396
"2019-02-09 07:50:00",49166,"CKVY",12.44,-17.65,-18.14,-17.59,-18.39,77.09,77.23,76.96,0.049,-23.15,-22.59,-23.42,4.203,4.379,118,4.284,4.165,12.36991,10.72,-0.0002810816,8.449189E-05,0.01174396
"2019-02-09 07:55:00",49167,"CKVY",12.61,-16.59,-16.93,-16.41,-17.65,76.99,77.23,76.82,0.052,-21.98,-21.49,-22.67,3.508,3.874,120.4,4.9,3.069,26.02913,10.72,-0.0002810816,8.449189E-05,0.01174396
"2019-02-09 08:00:00",49168,"CKVY",12.86,-15.41,-15.89,-15.35,-16.47,76.89,77.13,76.85,0.055,-20.99,-20.48,-21.55,2.719,3.107,106.3,5.955,2.85,47.18331,10.72,0.0001227663,0.0005402794,0.02816061
"2019-02-09 08:05:00",49169,"CKVY",13.36,-14.42,-14.78,-14.17,-15.47,76.75,77.27,76.68,0.058,-19.9,-19.26,-20.61,2.049,2.345,115.1,22.39,1.973,71.54343,10.72,0.0001227663,0.0005402794,0.02816061
"2019-02-09 08:10:00",49170,"CKVY",14.72,-13.67,-14.07,-13.61,-14.61,76.96,77.1,76.65,0.06,-19.23,-18.75,-19.79,1.562,1.819,86.5,8.31,1.973,90.70338,10.72,0.0001227663,0.0005402794,0.02816061
"2019-02-09 08:15:00",49171,"CKVY",14.59,-12.99,-13.37,-12.87,-13.74,76.79,76.96,76.58,0.062,-18.58,-18.08,-18.9,1.214,1.375,144.5,31.18,1.754,110.3541,10.73,0.001307565,0.001653049,0.05936108
"2019-02-09 08:20:00",49172,"CKVY",14.5,-12.99,-12.52,-12,-12.99,75.85,77.3,75.82,0.061,-17.78,-17.12,-18.44,1.356,1.287,173.4,16.34,2.411,134.8949,10.73,0.001307565,0.001653049,0.05936108
"2019-02-09 08:25:00",49173,"CKVY",14.44,-13.98,-13.65,-12.8,-14.17,75.37,75.85,75.2,0.058,-19.21,-18.28,-19.71,2.111,1.677,138.8,3.799,4.384,162.9027,10.73,0.001307565,0.001653049,0.05936108
"2019-02-09 08:30:00",49174,"CKVY",14.4,-12.62,-13.35,-12.56,-14.17,76.98,77.05,75.33,0.063,-18.7,-17.73,-19.7,2.56,2.395,149.7,5.823,3.946,186.0731,10.74,0.003160141,0.003632457,0.0980948
"2019-02-09 08:35:00",49175,"CKVY",14.38,-14.67,-13.98,-12.43,-14.8,76.05,77.09,75.74,0.056,-19.33,-17.59,-20.2,2.909,2.7,211.7,9.58,4.165,183.2421,10.74,0.003160141,0.003632457,0.0980948
"2019-02-09 08:40:00",49176,"CKVY",14.35,-14.49,-14.84,-14.3,-15.29,75.73,76.15,75.32,0.057,-20.29,-19.74,-20.8,2.776,2.95,212.8,8.27,5.042,168.9288,10.74,0.003160141,0.003632457,0.0980948
"2019-02-09 08:45:00",49177,"CKVY",14.34,-12.69,-13.37,-12.57,-14.49,76.69,76.9,75.66,0.063,-18.68,-17.83,-19.94,2.901,2.768,183.5,8.35,4.165,178.552,10.74,0.003019874,0.003587916,0.1389634
"2019-02-09 08:50:00",49178,"CKVY",14.34,-12.63,-12.32,-12.07,-12.63,76.76,77.38,76.62,0.063,-17.49,-17.21,-17.88,2.469,2.73,140,21.31,2.63,203.1993,10.74,0.003019874,0.003587916,0.1389634
"2019-02-09 08:55:00",49179,"CKVY",14.34,-12.32,-12.96,-12.32,-13.31,76.31,76.76,76.24,0.064,-18.28,-17.66,-18.63,1.891,2.1,65.04,20.34,1.973,209.4466,10.74,0.003019874,0.003587916,0.1389634
"2019-02-09 09:00:00",49180,"CKVY",14.34,-10.58,-11.68,-10.39,-12.44,78.17,78.28,76.24,0.071,-16.84,-15.33,-17.79,1.077,1.537,28.96,5.185,1.754,208.7987,10.74,0.003438503,0.003971389,0.1799605
"2019-02-09 09:05:00",49181,"CKVY",14.33,-9.46,-9.65,-8.59,-10.64,77,78.34,77,0.074,-14.72,-13.54,-15.78,0.742,0.858,256.5,27.44,1.973,209.3791,10.75,0.003438503,0.003971389,0.1799605
"2019-02-09 09:10:00",49182,"CKVY",14.34,-11.57,-10.87,-9.52,-11.63,76.52,76.93,75.79,0.066,-16.3,-14.8,-16.99,0.798,0.762,261.7,8.63,2.192,238.9724,10.75,0.003438503,0.003971389,0.1799605
"2019-02-09 09:15:00",49183,"CKVY",14.34,-11.57,-11.74,-11.57,-11.94,77.24,77.28,76.48,0.067,-16.95,-16.71,-17.16,1.314,1.029,275.1,11.79,2.63,227.4182,10.75,0.00479809,0.005263644,0.2202834
"2019-02-09 09:20:00",49184,"CKVY",14.33,-11.7,-11.66,-11.51,-11.95,77.1,77.34,76.93,0.066,-16.82,-16.62,-17.14,1.888,1.658,280.7,7.828,3.069,214.0436,10.75,0.00479809,0.005263644,0.2202834
"2019-02-09 09:25:00",49185,"CKVY",14.33,-10.77,-11.29,-10.71,-11.82,77.53,77.64,76.99,0.07,-16.39,-15.78,-17.02,1.56,1.753,303.8,14.83,1.754,196.3288,10.75,0.00479809,0.005263644,0.2202834
"2019-02-09 09:30:00",49186,"CKVY",14.33,-9.91,-10.01,-9.47,-10.83,77.39,78.36,77.36,0.073,-15.02,-14.39,-15.92,1.025,1.225,358.4,75.16,1.534,200.5419,10.75,0.004780287,0.00533246,0.259526
"2019-02-09 09:35:00",49187,"CKVY",14.32,-10.28,-9.93,-9.6,-10.34,76.84,77.36,76.8,0.071,-15.12,-14.75,-15.6,0.78,0.836,121.5,4.102,2.192,210.2602,10.75,0.004780287,0.00533246,0.259526
"2019-02-09 09:40:00",49188,"CKVY",14.32,-9.72,-10.1,-9.66,-10.47,77.11,77.15,76.63,0.073,-15.38,-14.89,-15.74,1.249,1.004,126.8,4.798,2.63,227.787,10.75,0.004780287,0.00533246,0.259526
"2019-02-09 09:45:00",49189,"CKVY",14.32,-10.34,-10.02,-9.6,-10.34,77.7,77.7,77.08,0.072,-15.18,-14.79,-15.46,2.066,1.678,127,5.957,3.507,246.6003,10.75,0.006092912,0.006689095,0.296949
"2019-02-09 09:50:00",49190,"CKVY",14.32,-9.97,-10.16,-9.91,-10.47,77.94,78.15,77.66,0.073,-15.15,-14.92,-15.49,2.516,2.369,119.2,7.546,3.946,235.6192,10.75,0.006092912,0.006689095,0.296949
"2019-02-09 09:55:00",49191,"CKVY",14.31,-8.92,-9.55,-8.92,-10.03,78.14,78.18,77.84,0.077,-14.54,-13.89,-15.05,2.26,2.429,99.3,14.97,2.192,220.3768,10.75,0.006092912,0.006689095,0.296949
"2019-02-09 10:00:00",49192,"CKVY",14.31,-6.872,-8.07,-6.81,-9.04,79.2,79.2,78.07,0.086,-12.99,-11.57,-14.02,1.362,1.852,108.8,3.293,0.658,220.0609,10.75,0.006162137,0.006899213,0.3322915
"2019-02-09 10:05:00",49193,"CKVY",14.31,-7.123,-6.854,-6.624,-7.309,77.78,79.27,77.75,0.084,-11.8,-11.42,-12.41,0.793,0.972,337.2,53.02,3.069,252.984,10.75,0.006162137,0.006899213,0.3322915
"2019-02-09 10:10:00",49194,"CKVY",14.31,-7.807,-7.537,-7.123,-7.869,77.88,78.02,77.57,0.081,-12.63,-12.22,-12.92,1.303,0.994,300.8,11.53,3.946,271.0074,10.75,0.006162137,0.006899213,0.3322915
"2019-02-09 10:15:00",49195,"CKVY",14.29,-6.63,-7.313,-6.506,-7.931,77.6,78.5,77.6,0.086,-12.32,-11.65,-13.01,2.068,1.684,287,25.48,4.165,269.6166,10.75,0.008112798,0.008859527,0.3651168
"2019-02-09 10:20:00",49196,"CKVY",14.29,-5.886,-6.329,-5.761,-6.878,78.02,78.15,77.05,0.089,-11.51,-10.83,-12.13,2.757,2.505,306.4,9.45,3.946,299.1524,10.76,0.008112798,0.008859527,0.3651168
"2019-02-09 10:25:00",49197,"CKVY",14.28,-4.025,-5.055,-4.025,-5.948,78.43,78.43,77.84,0.098,-10.12,-9.04,-11.06,2.718,2.76,330.6,22.19,3.946,342.0684,10.76,0.008112798,0.008859527,0.3651168
"2019-02-09 10:30:00",49198,"CKVY",14.28,-3.715,-3.846,-3.405,-4.211,78.12,78.43,77.91,0.099,-8.94,-8.49,-9.34,2.861,2.775,351,8.21,3.946,393.3167,10.76,0.01154432,0.01274681,0.3953098
"2019-02-09 10:35:00",49199,"CKVY",14.28,-3.405,-3.727,-3.405,-4.025,77.95,78.15,77.77,0.101,-8.88,-8.56,-9.18,3.139,2.949,2.308,4.965,5.48,387.6338,10.76,0.01154432,0.01274681,0.3953098
"2019-02-09 10:40:00",49200,"CKVY",14.28,-2.351,-2.98,-2.289,-3.529,78.15,78.15,77.57,0.106,-8.18,-7.423,-8.7,3.656,3.435,355.3,7.312,5.918,384.5081,10.76,0.01154432,0.01274681,0.3953098
"2019-02-09 10:45:00",49201,"CKVY",14.27,-1.671,-2.053,-1.67,-2.413,77.32,78.19,77.29,0.108,-7.291,-6.966,-7.645,4.06,3.833,353.7,9.41,5.699,400.8548,10.76,0.01297756,0.0144161,0.4227069
"2019-02-09 10:50:00",49202,"CKVY",14.26,-1.614,-1.934,-1.551,-2.232,77.79,77.79,76.66,0.109,-7.38,-6.799,-7.735,4.244,4.25,350.2,7.748,6.138,464.6585,10.76,0.01297756,0.0144161,0.4227069
"2019-02-09 10:55:00",49203,"CKVY",14.25,-1.121,-1.488,-1.059,-1.74,77.65,77.86,76.86,0.112,-6.86,-6.376,-7.213,4.248,4.225,353.8,8.76,5.261,507.1031,10.76,0.01297756,0.0144161,0.4227069
"2019-02-09 11:00:00",49204,"CKVY",14.26,-1.185,-1.134,-0.936,-1.308,77.58,77.71,77.16,0.111,-6.49,-6.239,-6.651,4.359,4.303,333.9,10.65,5.48,514.1157,10.76,0.01532333,0.01707287,0.4473844
"2019-02-09 11:05:00",49205,"CKVY",14.24,-1.123,-1.202,-0.999,-1.495,77.71,78.02,77.44,0.112,-6.481,-6.208,-6.819,4.691,4.434,331.1,8.54,6.795,472.0022,10.76,0.01532333,0.01707287,0.4473844
"2019-02-09 11:10:00",49206,"CKVY",14.24,-1.557,-1.574,-1.061,-1.929,77.44,77.71,76.99,0.109,-6.944,-6.351,-7.31,5.399,5.018,330.8,7.375,7.891,443.685,10.76,0.01532333,0.01707287,0.4473844
"2019-02-09 11:15:00",49207,"CKVY",14.23,-0.879,-0.903,-0.319,-1.681,76.4,77.61,76.26,0.111,-6.401,-5.869,-7.019,5.882,5.646,331.7,7.466,8.33,461.1114,10.76,0.01507231,0.01690965,0.4692747
"2019-02-09 11:20:00",49208,"CKVY",14.23,0.298,-0.183,0.484,-1.127,75.5,77.01,75.33,0.116,-5.909,-5.427,-6.778,6.153,6.058,334.7,7.799,8.11,545.3783,10.76,0.01507231,0.01690965,0.4692747
"2019-02-09 11:25:00",49209,"CKVY",14.23,0.292,0.29,0.482,0.044,75.97,76.07,75.29,0.117,-5.573,-5.421,-5.763,5.994,6.114,337.9,9.44,7.672,644.3943,10.76,0.01507231,0.01690965,0.4692747
"2019-02-09 11:30:00",49210,"CKVY",14.22,1.654,0.971,1.716,0.23,75.28,76.31,75.28,0.123,-4.855,-4.225,-5.545,5.503,5.853,345.4,9.98,6.576,675.3909,10.76,0.02170643,0.02416935,0.4877378
"2019-02-09 11:35:00",49211,"CKVY",14.22,0.847,1.352,1.901,0.847,75.55,75.79,75.04,0.119,-4.613,-3.997,-5.069,5.098,5.232,325.7,9.87,6.795,653.9338,10.76,0.02170643,0.02416935,0.4877378
"2019-02-09 11:40:00",49212,"CKVY",14.21,1.157,1.038,1.219,0.785,76.45,76.55,75.59,0.122,-4.697,-4.453,-5.11,4.483,4.781,335.9,11.35,5.261,565.1633,10.76,0.02170643,0.02416935,0.4877378
"2019-02-09 11:45:00",49213,"CKVY",14.21,2.025,1.472,2.087,1.157,76.31,76.45,75.9,0.127,-4.292,-3.657,-4.617,4.007,4.23,321.3,11.62,4.822,497.3368,10.76,0.01602287,0.01804327,0.5030085
"2019-02-09 11:50:00",49214,"CKVY",14.21,2.769,2.51,2.893,1.901,74.97,76.27,74.9,0.129,-3.502,-3.178,-3.866,3.284,3.697,321,10.81,4.165,458.8388,10.76,0.01602287,0.01804327,0.5030085
"2019-02-09 11:55:00",49215,"CKVY",14.21,2.456,2.383,2.893,1.963,75.96,75.96,74.93,0.129,-3.652,-3.216,-4.043,3.019,3.101,286.6,12.94,4.165,480.4781,10.76,0.01602287,0.01804327,0.5030085
"2019-02-09 12:00:00",49216,"CKVY",14.2,2.449,2.293,2.518,2.08,75.4,75.96,75.4,0.128,-3.637,-3.352,-3.893,3.175,3.036,295.1,6.926,4.384,486.1073,10.76,0.01858073,0.02057616,0.5149189
"2019-02-09 12:05:00",49217,"CKVY",14.19,3.003,2.705,3.065,2.262,75.32,75.81,75.12,0.131,-3.29,-2.921,-3.795,3.131,3.211,293.6,10.03,3.946,466.039,10.76,0.01858073,0.02057616,0.5149189
"2019-02-09 12:10:00",49218,"CKVY",14.18,2.63,2.819,3.189,2.506,75.73,75.84,74.87,0.13,-3.239,-2.868,-3.598,3.081,3.08,274.8,7.314,4.165,436.3069,10.76,0.01858073,0.02057616,0.5149189
"2019-02-09 12:15:00",49219,"CKVY",14.18,3.25,2.964,3.374,2.506,75.73,76.08,75.25,0.134,-2.984,-2.536,-3.417,3.234,3.143,297.8,14.01,7.672,434.727,10.76,0.01747163,0.01938942,0.5236048
"2019-02-09 12:20:00",49220,"CKVY",14.17,3.745,3.525,3.931,3.188,73.8,75.73,73.8,0.133,-2.681,-2.4,-2.956,3.543,3.341,287.2,5.526,4.603,451.7639,10.76,0.01747163,0.01938942,0.5236048
"2019-02-09 12:25:00",49221,"CKVY",14.17,3.742,3.659,3.869,3.373,74.21,74.32,73.49,0.134,-2.805,-2.483,-3.186,3.624,3.646,293.1,8.26,4.384,496.587,10.76,0.01747163,0.01938942,0.5236048
"2019-02-09 12:30:00",49222,"CKVY",14.16,5.102,4.308,5.226,3.68,74.45,75.41,74.21,0.143,-1.945,-1.119,-2.694,3.304,3.491,307.2,21.28,4.384,506.5517,10.76,0.02032959,0.02255888,0.5287452
"2019-02-09 12:35:00",49223,"CKVY",14.16,5.535,5.379,5.659,5.102,72,74.45,71.18,0.141,-1.598,-1.168,-2.057,2.993,3.156,325.6,10.45,3.507,489.6263,10.76,0.02032959,0.02255888,0.5287452
"2019-02-09 12:40:00",49224,"CKVY",14.16,5.593,5.736,5.966,5.535,70.9,71.93,70.38,0.139,-1.614,-1.303,-1.939,2.855,2.858,319.5,11.49,4.165,447.9323,10.76,0.02032959,0.02255888,0.5287452
"2019-02-09 12:45:00",49225,"CKVY",14.16,5.838,5.688,5.962,5.405,71.61,72.3,70.9,0.142,-1.53,-1.085,-1.866,3.07,2.929,300.5,7.472,4.603,441.9118,10.75,0.01983979,0.02210376,0.5303351
"2019-02-09 12:50:00",49226,"CKVY",14.16,5.96,5.703,6.084,5.403,72.37,72.75,70.85,0.145,-1.522,-0.846,-1.889,3.594,3.277,299.6,8.15,5.918,450.2671,10.75,0.01983979,0.02210376,0.5303351
"2019-02-09 12:55:00",49227,"CKVY",14.14,5.465,5.508,6.022,5.093,73.47,73.5,71.89,0.144,-1.411,-0.947,-1.785,4.417,4.07,293.5,7.29,6.357,467.7165,10.75,0.01983979,0.02210376,0.5303351
"2019-02-09 13:00:00",49228,"CKVY",14.15,5.712,5.631,5.836,5.341,71.3,73.68,71.09,0.141,-1.374,-0.927,-1.98,5.045,4.697,300.4,9.76,7.891,478.4353,10.75,0.02053662,0.02306859,0.5287364
"2019-02-09 13:05:00",49229,"CKVY",14.14,5.836,5.771,5.96,5.527,71.13,71.3,70.37,0.141,-1.651,-1.332,-2.006,5.092,5.178,290.5,14.95,7.891,495.2072,10.75,0.02053662,0.02306859,0.5287364
"2019-02-09 13:10:00",49230,"CKVY",14.14,6.143,5.9,6.143,5.712,70.88,71.16,70.51,0.143,-1.532,-1.258,-1.806,4.468,4.77,289.7,6.411,4.165,483.8547,10.75,0.02053662,0.02306859,0.5287364
"2019-02-09 13:15:00",49231,"CKVY",14.14,6.76,6.46,6.823,6.081,70.95,71.5,70.74,0.147,-0.904,-0.551,-1.328,3.647,4.129,294.1,7.769,3.946,459.5262,10.75,0.01908181,0.02176073,0.5236997
"2019-02-09 13:20:00",49232,"CKVY",14.14,8.56,7.749,8.68,6.698,67.51,71.02,67.51,0.152,-0.209,0.279,-0.716,2.989,3.241,309.7,12.89,4.165,433.3029,10.75,0.01908181,0.02176073,0.5236997
"2019-02-09 13:25:00",49233,"CKVY",14.15,8.68,8.54,8.68,8.37,66.27,67.86,66.27,0.15,-0.082,0.177,-0.325,2.587,2.765,317.9,17.39,3.507,424.1429,10.75,0.01908181,0.02176073,0.5236997
"2019-02-09 13:30:00",49234,"CKVY",14.15,8.31,8.47,8.87,8.06,65.58,66.27,64.35,0.146,-0.861,-0.153,-1.377,2.543,2.554,331.9,9.2,4.165,425.6885,10.75,0.02097594,0.02355684,0.5148722
"2019-02-09 13:35:00",49235,"CKVY",14.15,8.49,8.43,8.74,8.12,64.2,66.23,64.06,0.144,-0.763,-0.376,-1.206,2.47,2.534,323,10.26,3.288,418.8358,10.75,0.02097594,0.02355684,0.5148722
"2019-02-09 13:40:00",49236,"CKVY",14.14,8.24,8.37,8.68,8.24,64.67,64.98,64.13,0.143,-1.141,-0.867,-1.388,2.516,2.504,323,7.843,3.288,400.0883,10.75,0.02097594,0.02355684,0.5148722
"2019-02-09 13:45:00",49237,"CKVY",14.14,8.42,8.27,8.48,8.11,65.57,65.64,64.36,0.146,-1.086,-0.661,-1.36,2.533,2.496,338.1,7.329,4.165,386.5786,10.75,0.01942633,0.02187598,0.5032716
"2019-02-09 13:50:00",49238,"CKVY",14.14,8.24,8.59,8.92,8.11,63.85,66.46,63.3,0.141,-0.896,-0.002,-1.724,2.934,2.66,328.5,11.77,4.603,382.7216,10.75,0.01942633,0.02187598,0.5032716
"2019-02-09 13:55:00",49239,"CKVY",14.13,7.802,8,8.3,7.74,65.29,65.29,63.85,0.142,-1.446,-1.152,-1.696,3.318,3.148,334.3,7.488,4.384,399.379,10.74,0.01942633,0.02187598,0.5032716
"2019-02-09 14:00:00",49240,"CKVY",14.13,7.802,7.873,8.17,7.554,66.6,66.6,65.15,0.145,-1.192,-0.869,-1.561,3.552,3.441,332.5,8.15,4.603,407.038,10.74,0.01981209,0.02248613,0.4881686
"2019-02-09 14:05:00",49241,"CKVY",14.13,7.802,7.894,8.05,7.616,65.7,67.35,65.7,0.143,-0.894,-0.528,-1.291,3.754,3.68,347.1,11.71,5.48,400.7164,10.74,0.01981209,0.02248613,0.4881686
"2019-02-09 14:10:00",49242,"CKVY",14.13,8.3,7.887,8.3,7.554,66.43,66.63,65.43,0.148,-1.133,-0.541,-1.506,4.041,3.924,350.4,9.94,5.918,398.5873,10.74,0.01981209,0.02248613,0.4881686
"2019-02-09 14:15:00",49243,"CKVY",14.13,8.3,8.43,8.67,8.24,64.53,66.46,64.4,0.143,-0.786,-0.373,-1.234,4.125,4.104,342.5,10.63,5.261,412.8679,10.74,0.0196628,0.02254905,0.4696651
"2019-02-09 14:20:00",49244,"CKVY",14.13,8.67,8.38,8.67,8.17,64.19,65.29,64.19,0.145,-1.087,-0.795,-1.347,4.093,4.194,327.8,7.28,5.48,417.5674,10.74,0.0196628,0.02254905,0.4696651
"2019-02-09 14:25:00",49245,"CKVY",14.13,9.91,9.1,9.91,8.67,62.33,64.46,62.33,0.149,-0.692,-0.3,-1.083,3.362,3.728,337.4,6.534,3.726,417.4926,10.74,0.0196628,0.02254905,0.4696651
"2019-02-09 14:30:00",49246,"CKVY",14.13,11.02,10.68,11.2,9.84,59.85,62.4,59.68,0.15,-0.133,0.468,-0.613,2.83,3.089,310.3,14,3.288,450.5265,10.74,0.02290504,0.02614249,0.4479959
"2019-02-09 14:35:00",49247,"CKVY",14.13,10.02,10.39,11.08,10.02,63.11,63.42,59.64,0.152,-0.216,0.258,-0.564,2.318,2.548,276.1,11.09,3.507,496.4342,10.74,0.02290504,0.02614249,0.4479959
"2019-02-09 14:40:00",49248,"CKVY",14.13,9.78,9.75,10.09,9.53,65.18,65.62,62.87,0.155,0.043,0.667,-0.311,2.11,2.214,264.3,7.747,2.85,469.9855,10.74,0.02290504,0.02614249,0.4479959
"2019-02-09 14:45:00",49249,"CKVY",14.13,10.02,9.9,10.09,9.78,62.98,65.42,62.98,0.151,0.319,0.718,-0.105,1.88,1.998,241.9,11.92,2.192,374.0591,10.74,0.01696581,0.01928702,0.4231826
"2019-02-09 14:50:00",49250,"CKVY",14.13,10.21,10.22,10.46,9.84,64.25,64.94,62.74,0.156,0.552,0.974,-0.328,1.509,1.646,240.3,11.7,1.973,280.4409,10.74,0.01696581,0.01928702,0.4231826
"2019-02-09 14:55:00",49251,"CKVY",14.13,10.58,10.38,10.64,10.15,63.9,64.35,63.18,0.157,0.584,0.968,0.116,1.337,1.394,253,4.433,1.973,255.3503,10.74,0.01696581,0.01928702,0.4231826
"2019-02-09 15:00:00",49252,"CKVY",14.12,11.88,11.12,11.88,10.52,62.8,64.94,62.6,0.164,1.196,1.638,0.69,1.09,1.221,215.2,21.01,1.534,265.4993,10.74,0.01519229,0.01700605,0.3954943
"2019-02-09 15:05:00",49253,"CKVY",14.12,12.25,12.58,13.05,11.76,59.01,62.8,58.12,0.156,1.196,1.644,0.588,0.717,0.906,217.7,22.68,1.096,276.9967,10.74,0.01519229,0.01700605,0.3954943
"2019-02-09 15:10:00",49254,"CKVY",14.12,11.87,11.89,12.31,11.56,60.11,60.25,58.95,0.157,0.577,0.912,0.304,0.569,0.625,227.6,19.79,1.754,277.7495,10.74,0.01519229,0.01700605,0.3954943
"2019-02-09 15:15:00",49255,"CKVY",14.12,11.62,12.02,12.55,11.56,61.21,61.83,59.9,0.158,1.085,1.859,0.634,0.573,0.508,214.3,10.63,2.192,266.599,10.74,0.01493696,0.01640785,0.3652883
"2019-02-09 15:20:00",49256,"CKVY",14.12,11.75,11.39,11.75,11.13,63.17,63.34,61.21,0.164,1.09,1.637,0.657,0.814,0.725,224.9,25.16,1.754,251.2398,10.73,0.01493696,0.01640785,0.3652883
"2019-02-09 15:25:00",49257,"CKVY",14.12,11.38,11.67,11.87,11.31,62.62,63.17,61.9,0.16,1.252,1.637,0.883,0.934,0.844,220,13.28,2.411,241.7063,10.73,0.01493696,0.01640785,0.3652883
"2019-02-09 15:30:00",49258,"CKVY",14.12,11.69,11.27,11.69,11,64.79,66.44,62.59,0.167,1.632,2.484,1.001,1.219,1.12,212.2,22.86,2.85,236.2034,10.73,0.01297416,0.01439591,0.3325218
"2019-02-09 15:35:00",49259,"CKVY",14.12,12.61,11.99,12.61,11.38,62.55,65.58,62.55,0.169,2.286,2.791,1.653,1.323,1.278,186.9,15.25,1.973,231.2033,10.73,0.01297416,0.01439591,0.3325218
"2019-02-09 15:40:00",49260,"CKVY",14.12,11.44,12.19,12.86,11.44,64.68,64.86,62.04,0.165,2.113,2.966,1.602,1.722,1.493,212.7,12.52,3.507,230.3118,10.73,0.01297416,0.01439591,0.3325218
"2019-02-09 15:45:00",49261,"CKVY",14.13,11.25,11.29,11.5,11.13,65.27,66.23,64.37,0.166,1.928,2.299,1.592,2.017,1.903,225.4,28.56,3.507,230.1804,10.73,0.01231367,0.01404168,0.2973733
"2019-02-09 15:50:00",49262,"CKVY",14.12,11.38,11.39,11.56,11.19,64.82,66.13,64.82,0.165,2.115,2.373,1.741,2.363,2.194,246.1,31.42,4.822,226.179,10.73,0.01231367,0.01404168,0.2973733
"2019-02-09 15:55:00",49263,"CKVY",14.12,11.75,11.52,11.75,11.13,64,65.89,63.96,0.166,2.016,2.342,1.588,2.278,2.369,218.1,16.6,3.069,218.7439,10.72,0.01231367,0.01404168,0.2973733
"2019-02-09 16:00:00",49264,"CKVY",14.12,11.99,11.83,11.99,11.62,65.58,65.89,63.96,0.172,2.382,2.779,1.82,1.949,2.118,224.7,17.98,2.63,215.3802,10.72,0.01100191,0.01294072,0.260426
"2019-02-09 16:05:00",49265,"CKVY",14.13,12.12,12.06,12.24,11.75,64.92,66.51,64.92,0.171,2.809,3.195,2.455,1.579,1.741,233.4,16.71,1.973,212.6164,10.72,0.01100191,0.01294072,0.260426
"2019-02-09 16:10:00",49266,"CKVY",14.13,12.37,12.1,12.37,11.93,65.82,66.16,64.31,0.175,2.592,3.224,2.208,1.092,1.385,261.9,6.265,1.315,198.2205,10.72,0.01100191,0.01294072,0.260426
"2019-02-09 16:15:00",49267,"CKVY",14.14,12.43,12.44,12.61,12.24,63.96,65.75,63.69,0.171,2.639,3.089,2.424,0.771,0.853,224,26.5,1.534,172.9651,10.72,0.008257112,0.009599715,0.2217061
"2019-02-09 16:20:00",49268,"CKVY",14.14,12.74,12.67,12.86,12.37,64.44,64.58,63,0.175,2.708,3.092,2.485,0.887,0.847,162.5,10.51,1.973,150.5198,10.72,0.008257112,0.009599715,0.2217061
"2019-02-09 16:25:00",49269,"CKVY",14.14,12.12,12.34,12.74,12.12,65.2,66.64,64.31,0.172,2.903,3.396,2.465,1.407,1.116,146.8,4.661,3.069,143.89,10.72,0.008257112,0.009599715,0.2217061
"2019-02-09 16:30:00",49270,"CKVY",14.15,11.62,11.92,12.18,11.5,68.43,68.43,65.23,0.176,3.07,3.37,2.688,1.827,1.624,127.7,8.72,3.288,147.3027,10.72,0.00673175,0.007899222,0.181821
"2019-02-09 16:35:00",49271,"CKVY",14.15,11.13,11.34,11.69,11.13,68.6,69.12,67.81,0.173,2.942,3.458,2.722,2.345,2.04,115.7,2.286,3.726,147.0005,10.72,0.00673175,0.007899222,0.181821
"2019-02-09 16:40:00",49272,"CKVY",14.15,11.13,11.13,11.25,11,71.87,71.91,67.71,0.181,3.012,3.827,2.489,2.732,2.539,123.2,3.323,3.726,137.3749,10.72,0.00673175,0.007899222,0.181821
"2019-02-09 16:45:00",49273,"CKVY",14.16,11,10.99,11.13,10.82,72.35,72.49,70.7,0.181,3.607,3.893,3.243,3.325,3.078,126,2.636,4.384,122.0731,10.71,0.004848551,0.006357858,0.1412816
"2019-02-09 16:50:00",49274,"CKVY",14.16,10.57,10.73,10.94,10.57,70.98,72.42,70.94,0.175,3.369,3.803,3.008,3.617,3.502,138.2,2.174,4.603,107.5446,10.71,0.004848551,0.006357858,0.1412816
"2019-02-09 16:55:00",49275,"CKVY",14.16,10.63,10.6,10.76,10.51,71.7,72.35,70.98,0.177,3.315,3.613,2.98,4.294,3.943,160,7.349,6.357,95.84928,10.71,0.004848551,0.006357858,0.1412816
"2019-02-09 17:00:00",49276,"CKVY",14.17,10.39,10.57,10.76,10.32,70.84,71.66,70.6,0.173,3.067,3.346,2.675,4.732,4.479,160.4,5.581,6.138,86.37643,10.71,0.003392444,0.005192074,0.1010363
"2019-02-09 17:05:00",49277,"CKVY",14.19,10.08,10.22,10.39,10.01,71.01,72.08,70.84,0.171,2.814,3.09,2.451,5.147,4.949,154.2,2.421,5.918,78.52767,10.71,0.003392444,0.005192074,0.1010363
"2019-02-09 17:10:00",49278,"CKVY",14.21,9.95,10.02,10.14,9.83,71.01,71.84,70.77,0.17,2.545,2.861,2.31,4.756,4.983,156.5,4.905,5.042,70.65453,10.7,0.003392444,0.005192074,0.1010363
"2019-02-09 17:15:00",49279,"CKVY",14.1,9.7,9.82,10.01,9.64,72.59,72.59,70.74,0.172,2.51,2.753,2.261,4.461,4.618,165.2,2.457,4.822,61.25292,10.7,0.001858088,0.003792634,0.06266309
"2019-02-09 17:20:00",49280,"CKVY",13.65,9.33,9.46,9.77,9.27,75.41,75.48,72.52,0.176,2.917,3.202,2.548,4.115,4.283,162.9,4.514,4.384,52.86419,10.7,0.001858088,0.003792634,0.06266309
"2019-02-09 17:25:00",49281,"CKVY",13.37,9.71,9.49,9.77,9.27,73.05,75.45,72.98,0.173,2.873,3.204,2.606,4.199,4.071,176.4,5.3,8.11,45.56258,10.7,0.001858088,0.003792634,0.06266309
"2019-02-09 17:30:00",49282,"CKVY",13.24,9.71,9.72,9.9,9.59,73.33,73.33,72.08,0.174,2.7,2.931,2.545,4.217,4.333,181.3,7.683,8.11,38.94777,10.7,-0.0009139572,0.0005297638,0.03069592
"2019-02-09 17:35:00",49283,"CKVY",13.18,9.53,9.65,9.77,9.53,73.05,73.67,72.91,0.172,2.802,2.993,2.622,3.821,4.031,174.9,4.735,3.946,31.31189,10.7,-0.0009139572,0.0005297638,0.03069592
"2019-02-09 17:40:00",49284,"CKVY",13.14,9.53,9.5,9.65,9.34,73.29,73.47,72.91,0.172,2.661,2.793,2.513,3.188,3.576,182.6,5.895,3.507,23.41,10.7,-0.0009139572,0.0005297638,0.03069592
"2019-02-09 17:45:00",49285,"CKVY",13.1,9.34,9.42,9.53,9.22,73.4,73.43,72.81,0.171,2.524,2.685,2.364,2.75,2.85,181.9,5.497,3.507,16.62267,10.7,-0.002194567,-0.001015571,0.01297442
"2019-02-09 17:50:00",49286,"CKVY",13.06,8.79,9.09,9.4,8.79,75.33,75.33,73.43,0.171,2.655,2.779,2.426,2.625,2.654,177.3,4.213,3.069,11.44495,10.7,-0.002194567,-0.001015571,0.01297442
"2019-02-09 17:55:00",49287,"CKVY",13.04,8.67,8.7,8.97,8.48,75.68,75.81,75.26,0.171,2.574,2.739,2.38,2.743,2.646,161,6.969,3.946,7.081904,10.7,-0.002194567,-0.001015571,0.01297442
"2019-02-09 18:00:00",49288,"CKVY",13.03,8.3,8.46,8.67,8.17,77.47,77.47,75.47,0.172,2.596,2.777,2.382,2.752,2.766,143.9,3.979,3.726,3.829379,10.69,-0.0001634239,-8.331474E-05,0.0041453
"2019-02-09 18:05:00",49289,"CKVY",13,8.11,8.17,8.36,8.05,78.33,78.36,77.4,0.173,2.724,2.855,2.533,2.525,2.699,138.6,1.396,2.63,1.961226,10.69,-0.0001634239,-8.331474E-05,0.0041453
"2019-02-09 18:10:00",49290,"CKVY",13,8.05,8.07,8.17,7.926,78.57,78.71,78.33,0.173,2.777,2.918,2.642,2.053,2.299,150.3,8.65,2.411,1.045556,10.69,-0.0001634239,-8.331474E-05,0.0041453
"2019-02-09 18:15:00",49291,"CKVY",12.99,7.802,8.01,8.17,7.802,79.94,79.94,78.43,0.174,2.83,3.023,2.68,2.171,2.063,134.8,4.746,3.946,0.4969332,10.69,-0.000426962,-0.0004301821,0.0002109492
"2019-02-09 18:20:00",49292,"CKVY",12.98,7.306,7.541,7.926,7.306,81.6,81.7,79.94,0.173,2.96,3.083,2.831,2.717,2.4,105.5,6.405,4.165,0.1767995,10.69,-0.000426962,-0.0004301821,0.0002109492
"2019-02-09 18:25:00",49293,"CKVY",12.96,7.434,7.389,7.557,7.245,81.2,81.6,81.2,0.174,2.872,3.042,2.699,3.18,2.971,108.9,6.704,3.288,0.03593687,10.69,-0.000426962,-0.0004301821,0.0002109492
"2019-02-09 18:30:00",49294,"CKVY",12.96,7.687,7.525,7.749,7.372,81.7,81.8,81.2,0.177,3.072,3.323,2.816,3.391,3.263,131,4.495,5.261,1.204404E-05,10.69,-0.0003458598,-0.0003263126,2.5E-07
"2019-02-09 18:35:00",49295,"CKVY",12.94,7.939,7.846,8,7.563,81,81.7,80.9,0.177,3.292,3.442,3.08,3.707,3.566,137,3.467,5.261,0,10.69,-0.0003458598,-0.0003263126,2.5E-07
"2019-02-09 18:40:00",49296,"CKVY",12.94,8.13,8.01,8.25,7.815,80.5,81.1,80.5,0.178,3.362,3.507,3.17,3.992,3.865,140.3,2.188,4.165,0,10.69,-0.0003458598,-0.0003263126,2.5E-07
"2019-02-09 18:45:00",49297,"CKVY",12.94,8.06,8.13,8.31,7.939,80.6,81,80.5,0.177,3.436,3.6,3.199,4.007,4.023,124.7,4.234,5.042,0,10.69,-9.252303E-05,-8.364537E-06,2.5E-07
"2019-02-09 18:50:00",49298,"CKVY",12.93,8,8.04,8.13,7.877,79.28,80.6,79.28,0.174,3.133,3.39,2.86,4.062,4.001,129.9,3.316,5.48,0,10.69,-9.252303E-05,-8.364537E-06,2.5E-07
"2019-02-09 18:55:00",49299,"CKVY",12.93,7.941,8.03,8.19,7.818,79.08,79.35,78.94,0.173,2.901,3.051,2.662,4.39,4.227,134,4.173,5.48,0,10.69,-9.252303E-05,-8.364537E-06,2.5E-07
"2019-02-09 19:00:00",49300,"CKVY",12.92,7.632,7.787,8,7.57,80.3,80.3,79.01,0.173,2.732,2.878,2.589,4.526,4.482,135.9,5.493,5.261,0,10.69,6.19343E-05,0.0001780461,2.5E-07
"2019-02-09 19:05:00",49301,"CKVY",12.92,7.075,7.363,7.694,7.013,81,81.2,80.2,0.17,2.675,2.897,2.433,4.389,4.488,120.4,6.292,4.603,0,10.69,6.19343E-05,0.0001780461,2.5E-07
"2019-02-09 19:10:00",49302,"CKVY",12.92,6.889,7,7.199,6.827,81.5,81.6,81,0.17,2.487,2.64,2.306,4.241,4.278,119.3,4.319,4.822,0,10.69,6.19343E-05,0.0001780461,2.5E-07
"2019-02-09 19:15:00",49303,"CKVY",12.91,6.579,6.626,7.013,6.456,82.2,82.3,81.2,0.169,2.219,2.533,2.058,4.15,4.207,120.4,2.427,4.603,0,10.69,3.660195E-06,0.0001000222,2.5E-07
"2019-02-09 19:20:00",49304,"CKVY",12.91,6.208,6.306,6.641,6.022,82.2,82.3,81.6,0.166,1.971,2.387,1.618,3.931,4.041,124.2,4.349,4.384,0,10.69,3.660195E-06,0.0001000222,2.5E-07
"2019-02-09 19:25:00",49305,"CKVY",12.9,6.394,6.258,6.456,6.022,80.9,82.3,80.8,0.165,1.79,2.214,1.445,3.621,3.771,105.3,7.029,4.165,0,10.69,3.660195E-06,0.0001000222,2.5E-07
"2019-02-09 19:30:00",49306,"CKVY",12.9,6.518,6.46,6.579,6.27,80.4,80.9,80.1,0.165,1.717,1.863,1.51,3.403,3.525,118.4,6.072,4.165,0,10.69,-0.0001055697,-3.122447E-05,2.5E-07
"2019-02-09 19:35:00",49307,"CKVY",12.88,6.022,6.293,6.518,5.96,80.2,80.5,80,0.161,1.517,1.741,1.138,3.505,3.428,118.9,5.247,4.384,0,10.68,-0.0001055697,-3.122447E-05,2.5E-07
"2019-02-09 19:40:00",49308,"CKVY",12.88,5.712,5.795,6.084,5.526,80.3,80.9,80.1,0.159,1.081,1.348,0.778,3.657,3.592,124.9,7.393,4.384,0,10.68,-0.0001055697,-3.122447E-05,2.5E-07
"2019-02-09 19:45:00",49309,"CKVY",12.88,5.716,5.559,5.84,5.341,80.7,80.8,80.1,0.159,0.831,1.178,0.634,3.809,3.732,102.9,4.443,4.603,0,10.68,-0.0001125643,-3.919527E-05,2.5E-07
"2019-02-09 19:50:00",49310,"CKVY",12.87,5.905,5.831,5.967,5.592,80.2,80.7,79.71,0.16,1.045,1.3,0.751,3.368,3.607,138.7,28.1,3.726,0,10.68,-0.0001125643,-3.919527E-05,2.5E-07
"2019-02-09 19:55:00",49311,"CKVY",12.87,6.092,6.041,6.215,5.843,80.3,80.4,79.95,0.161,1.246,1.437,1.036,2.443,2.992,152.6,6.896,2.192,0,10.68,-0.0001125643,-3.919527E-05,2.5E-07
"2019-02-09 20:00:00",49312,"CKVY",12.87,6.092,6.032,6.154,5.906,80.5,80.5,80,0.162,1.25,1.45,1.079,1.154,1.784,157.8,0.11,0,0,10.68,-0.0003094835,-0.0002848103,2.5E-07
"2019-02-09 20:05:00",49313,"CKVY",12.86,6.092,6.192,6.34,5.968,81.5,81.6,80.5,0.164,1.624,1.896,1.305,0.385,0.738,167.1,25.23,1.534,0,10.68,-0.0003094835,-0.0002848103,2.5E-07
"2019-02-09 20:10:00",49314,"CKVY",12.85,5.596,5.865,6.216,5.534,82.5,82.5,81.5,0.162,1.53,1.775,1.333,0.656,0.412,242.1,4.648,2.85,0,10.68,-0.0003094835,-0.0002848103,2.5E-07
"2019-02-09 20:15:00",49315,"CKVY",12.84,5.039,5.424,5.72,4.977,82.6,83.1,82.4,0.158,1.315,1.693,0.813,1.605,1.158,236.3,8.48,3.507,0,10.68,-0.001209142,-0.001656722,2.5E-07
"2019-02-09 20:20:00",49316,"CKVY",12.85,5.167,5.062,5.291,4.915,83.2,83.4,82.5,0.16,1.009,1.337,0.761,2.305,1.924,244.9,4.056,3.507,0,10.68,-0.001209142,-0.001656722,2.5E-07
"2019-02-09 20:25:00",49317,"CKVY",12.85,4.054,4.52,5.167,3.992,83.3,83.3,82.5,0.153,0.474,1.188,0.054,2.507,2.462,250.8,5.405,3.507,0,10.68,-0.001209142,-0.001656722,2.5E-07
"2019-02-09 20:30:00",49318,"CKVY",12.83,3.807,4.009,4.178,3.745,83.2,83.9,83.2,0.151,0.148,0.36,-0.205,2.152,2.334,244.7,7.756,2.63,0,10.68,-0.000539957,-0.0006001898,2.5E-07
"2019-02-09 20:35:00",49319,"CKVY",12.84,3.993,3.912,4.055,3.683,83.5,83.7,83.2,0.153,0.039,0.204,-0.275,1.553,1.943,228.4,7.896,1.534,0,10.68,-0.000539957,-0.0006001898,2.5E-07
"2019-02-09 20:40:00",49320,"CKVY",12.84,3.869,3.703,4.055,3.373,83.5,84.2,82.4,0.152,-0.218,0.344,-0.764,1.3,1.396,22.18,21.66,2.85,0,10.68,-0.000539957,-0.0006001898,2.5E-07
"2019-02-09 20:45:00",49321,"CKVY",12.83,3.931,3.819,3.993,3.559,84.4,84.4,83.2,0.154,-0.016,0.327,-0.37,1.446,1.338,73.2,9.08,2.63,0,10.68,-0.0007675895,-0.0009381949,2.5E-07
"2019-02-09 20:50:00",49322,"CKVY",12.83,4.489,4.211,4.489,3.807,85.9,85.9,84.4,0.16,0.78,1.203,0.179,1.984,1.699,88.3,2.873,2.85,0,10.68,-0.0007675895,-0.0009381949,2.5E-07
"2019-02-09 20:55:00",49323,"CKVY",12.82,4.985,4.756,4.985,4.427,85.5,86.2,85.5,0.163,1.476,1.674,1.151,2.012,1.948,88.4,21.39,3.507,0,10.68,-0.0007675895,-0.0009381949,2.5E-07
"2019-02-09 21:00:00",49324,"CKVY",12.81,5.046,4.993,5.108,4.861,83.6,85.5,83.6,0.16,1.293,1.588,1.074,1.657,1.913,125.9,5.646,3.069,0,10.68,-0.0007222284,-0.0008587218,2.5E-07
"2019-02-09 21:05:00",49325,"CKVY",12.82,5.108,4.976,5.232,4.799,83.9,83.9,83.2,0.161,1.056,1.431,0.864,1.095,1.362,93.2,16.52,1.315,0,10.68,-0.0007222284,-0.0008587218,2.5E-07
"2019-02-09 21:10:00",49326,"CKVY",12.81,5.356,5.188,5.418,5.046,84.9,84.9,83.5,0.165,1.392,1.858,1.16,1.1,1.127,141.9,13.79,2.63,0,10.68,-0.0007222284,-0.0008587218,2.5E-07
"2019-02-09 21:15:00",49327,"CKVY",12.81,6.1,5.802,6.224,5.356,84,85.7,84,0.169,2.275,2.493,1.806,1.345,1.146,141.3,8.59,2.411,0,10.68,-0.0009810878,-0.001262081,2.5E-07
"2019-02-09 21:20:00",49328,"CKVY",12.81,5.976,6.126,6.286,5.976,83.1,84.1,83.1,0.166,2.267,2.482,1.948,1.909,1.561,215.1,30.93,3.507,0,10.68,-0.0009810878,-0.001262081,2.5E-07
"2019-02-09 21:25:00",49329,"CKVY",12.8,3.745,4.696,6.1,3.621,82.4,83.1,81.9,0.149,0.485,2.052,-0.574,2.966,2.449,240.5,9.14,6.138,0,10.68,-0.0009810878,-0.001262081,2.5E-07
"2019-02-09 21:30:00",49330,"CKVY",12.8,4.117,3.826,4.117,3.559,82.8,83.2,82.3,0.152,-0.214,0.089,-0.538,3.41,3.215,239.7,6.304,4.822,0,10.68,-0.0004922942,-0.0005326814,2.5E-07
"2019-02-09 21:35:00",49331,"CKVY",12.8,4.241,4.153,4.241,3.993,82.4,82.8,82,0.152,-0.037,0.113,-0.263,3.902,3.739,221.6,7.344,4.384,0,10.68,-0.0004922942,-0.0005326814,2.5E-07
"2019-02-09 21:40:00",49332,"CKVY",12.79,4.985,4.564,4.985,4.179,82.5,82.7,82.4,0.158,0.423,0.842,0.008,3.496,3.654,207.5,9.9,5.261,0,10.68,-0.0004922942,-0.0005326814,2.5E-07
"2019-02-09 21:45:00",49333,"CKVY",12.79,5.914,5.584,5.976,4.923,80.4,82.5,80.4,0.16,1.182,1.441,0.773,3.783,3.703,189.8,6.573,5.699,0,10.68,-0.000146693,-8.844087E-05,2.5E-07
"2019-02-09 21:50:00",49334,"CKVY",12.79,5.728,5.908,6.1,5.666,79.9,80.4,79.83,0.158,1.098,1.328,0.803,2.934,3.339,217.2,28.62,2.411,0,10.68,-0.000146693,-8.844087E-05,2.5E-07
"2019-02-09 21:55:00",49335,"CKVY",12.77,5.048,5.371,5.852,4.924,80.4,80.5,79.86,0.154,0.582,0.984,0.179,2.406,2.74,188.3,25.57,2.85,0,10.68,-0.000146693,-8.844087E-05,2.5E-07
"2019-02-09 22:00:00",49336,"CKVY",12.78,3.561,4.156,4.986,3.499,81.8,81.8,80,0.146,-0.427,0.312,-0.853,2.104,2.116,104.4,11.67,4.603,0,10.68,-0.0003211189,-0.0003034269,2.5E-07
"2019-02-09 22:05:00",49337,"CKVY",12.77,3.624,3.481,3.624,3.251,82.6,82.7,81.8,0.148,-0.67,-0.463,-0.99,3.268,2.66,104.3,3.895,5.699,0,10.68,-0.0003211189,-0.0003034269,2.5E-07
"2019-02-09 22:10:00",49338,"CKVY",12.77,3.812,3.726,3.874,3.565,82.8,82.9,82.6,0.15,-0.359,-0.174,-0.52,4.174,3.758,102.8,7.208,6.138,0,10.68,-0.0003211189,-0.0003034269,2.5E-07
"2019-02-09 22:15:00",49339,"CKVY",12.77,3.998,3.858,4.061,3.625,82.8,83.1,82.6,0.151,-0.189,0.045,-0.445,4.428,4.372,84.8,5.903,4.822,0,10.68,-0.0001773475,-0.0001302738,2.5E-07
"2019-02-09 22:20:00",49340,"CKVY",12.76,4.186,4.156,4.371,3.874,82.2,83.3,81.9,0.151,0.035,0.368,-0.229,4.373,4.443,119.1,15.68,5.918,0,10.68,-0.0001773475,-0.0001302738,2.5E-07
"2019-02-09 22:25:00",49341,"CKVY",12.76,3.877,4.266,4.62,3.815,81.2,82.6,81.2,0.147,-0.034,0.462,-0.648,4.378,4.309,141.4,10.42,5.699,0,10.68,-0.0001773475,-0.0001302738,2.5E-07
"2019-02-09 22:30:00",49342,"CKVY",12.76,3.632,3.712,3.94,3.568,83.5,83.5,81.2,0.15,-0.391,-0.119,-0.89,4.758,4.575,167.6,4.83,6.576,0,10.68,-1.916519E-05,5.904348E-05,2.5E-07
"2019-02-09 22:35:00",49343,"CKVY",12.76,3.383,3.536,3.756,3.259,83,83.6,83,0.147,-0.397,-0.127,-0.721,4.762,4.712,182.2,13.94,6.138,0,10.68,-1.916519E-05,5.904348E-05,2.5E-07
"2019-02-09 22:40:00",49344,"CKVY",12.75,2.457,2.359,3.383,1.898,84.4,84.4,81.8,0.144,-1.683,-0.625,-2.109,4.535,4.718,201.4,8.54,5.699,0,10.68,-1.916519E-05,5.904348E-05,2.5E-07
"2019-02-09 22:45:00",49345,"CKVY",12.75,2.582,2.475,2.644,2.272,84.2,84.5,83.8,0.144,-1.227,-1.01,-1.47,3.642,4.098,182.3,18.37,3.946,0,10.68,-4.381462E-05,2.360843E-05,2.5E-07
"2019-02-09 22:50:00",49346,"CKVY",12.74,2.768,2.689,2.892,2.458,84.1,84.4,84.1,0.145,-0.974,-0.773,-1.243,3.41,3.498,161,3.9,4.822,0,10.68,-4.381462E-05,2.360843E-05,2.5E-07
"2019-02-09 22:55:00",49347,"CKVY",12.74,3.016,2.866,3.14,2.707,84.3,84.3,83.9,0.147,-0.852,-0.529,-1.034,3.27,3.289,154.5,6.58,4.822,0,10.68,-4.381462E-05,2.360843E-05,2.5E-07
"2019-02-09 23:00:00",49348,"CKVY",12.74,2.893,3.088,3.264,2.893,83.2,84.3,83.1,0.144,-0.767,-0.408,-1.078,3.82,3.526,132.1,7.095,5.042,0,10.68,-0.0002440745,-0.0002168477,2.5E-07
"2019-02-09 23:05:00",49349,"CKVY",12.73,2.893,2.871,3.017,2.707,83.6,83.7,83.1,0.145,-1.056,-0.913,-1.269,4.145,4.064,135.9,6.036,5.699,0,10.68,-0.0002440745,-0.0002168477,2.5E-07
"2019-02-09 23:10:00",49350,"CKVY",12.72,2.769,2.79,2.893,2.645,83.2,83.9,83.2,0.144,-1.045,-0.877,-1.243,4.286,4.206,146.2,4.644,4.603,0,10.68,-0.0002440745,-0.0002168477,2.5E-07
"2019-02-09 23:15:00",49351,"CKVY",12.73,2.397,2.632,2.831,2.335,83.1,83.2,82.9,0.141,-1.35,-1.13,-1.625,4.484,4.343,151,6.431,5.48,0,10.68,-8.68806E-05,-2.631517E-05,2.5E-07
"2019-02-09 23:20:00",49352,"CKVY",12.72,1.777,2.029,2.397,1.715,83.9,83.9,83,0.138,-1.872,-1.556,-2.129,4.628,4.547,149.7,4.988,5.699,0,10.68,-8.68806E-05,-2.631517E-05,2.5E-07
"2019-02-09 23:25:00",49353,"CKVY",12.72,1.281,1.639,1.839,1.219,84.4,84.9,83.8,0.136,-1.961,-1.732,-2.383,4.764,4.736,136.3,4.069,5.261,0,10.68,-8.68806E-05,-2.631517E-05,2.5E-07
"2019-02-09 23:30:00",49354,"CKVY",12.72,0.971,0.923,1.281,0.723,85.1,85.3,83.9,0.135,-2.649,-2.331,-2.973,4.437,4.604,142.7,6.618,4.165,0,10.68,-4.920901E-05,1.173645E-05,2.5E-07
"2019-02-09 23:35:00",49355,"CKVY",12.72,0.537,0.588,1.033,0.351,85.1,85.2,84.2,0.132,-2.946,-2.386,-3.271,3.993,4.162,127.6,2.358,4.603,0,10.68,-4.920901E-05,1.173645E-05,2.5E-07
"2019-02-09 23:40:00",49356,"CKVY",12.71,0.475,0.377,0.599,0.227,84.9,85.2,84.8,0.132,-3.067,-2.805,-3.222,4.003,3.99,125.5,2.095,5.042,0,10.68,-4.920901E-05,1.173645E-05,2.5E-07
"2019-02-09 23:45:00",49357,"CKVY",12.71,0.041,0.333,0.599,0.041,84.1,85,84.1,0.128,-3.257,-2.881,-3.626,4.357,4.187,131.4,2.68,5.261,0,10.68,-0.0001347719,-9.24774E-05,2.5E-07
"2019-02-09 23:50:00",49358,"CKVY",12.7,-0.207,-0.191,0.165,-0.393,85.3,85.4,84,0.128,-3.768,-3.45,-4.052,4.756,4.598,149.2,2.718,5.918,0,10.67,-0.0001347719,-9.24774E-05,2.5E-07
"2019-02-09 23:55:00",49359,"CKVY",12.7,-0.764,-0.581,-0.207,-0.888,85.4,85.6,85.2,0.125,-3.924,-3.564,-4.218,4.727,4.704,134.6,11.22,5.261,0,10.67,-0.0001347719,-9.24774E-05,2.5E-07
"2019-02-10 00:00:00",49360,"CKVY",12.7,-0.95,-0.963,-0.702,-1.198,84.9,85.4,84.9,0.123,-4.35,-4.052,-4.624,5.079,4.876,124.8,4.893,6.795,0,10.67,-6.097916E-05,-9.717933E-06,2.5E-07
"2019-02-10 00:05:00",49361,"CKVY",12.69,-1.074,-1.317,-0.95,-1.57,84.8,84.9,83.7,0.122,-4.926,-4.414,-5.277,5.341,5.18,120.9,7.755,6.795,0,10.67,-6.097916E-05,-9.717933E-06,2.5E-07
"2019-02-10 00:10:00",49362,"CKVY",12.68,-0.95,-0.995,-0.826,-1.198,84,84.9,83.6,0.122,-4.607,-4.292,-4.938,5.884,5.678,115.8,3.854,7.234,0,10.67,-6.097916E-05,-9.717933E-06,2.5E-07
"2019-02-10 00:15:00",49363,"CKVY",12.69,-0.145,-0.605,-0.083,-0.95,84.3,84.3,84,0.127,-4.25,-3.696,-4.617,5.802,5.896,122.1,3.981,6.357,0,10.67,5.392613E-05,0.0001200817,2.5E-07
"2019-02-10 00:20:00",49364,"CKVY",12.67,0.041,0.052,0.227,-0.331,83.3,84.4,83.3,0.127,-3.655,-3.453,-3.94,5.478,5.738,136.8,11.4,6.576,0,10.67,5.392613E-05,0.0001200817,2.5E-07
"2019-02-10 00:25:00",49365,"CKVY",12.67,0.537,0.338,0.661,-0.083,83.8,84.3,83.2,0.13,-3.388,-2.974,-3.945,5.088,5.175,140.5,6.541,6.357,0,10.67,5.392613E-05,0.0001200817,2.5E-07
"2019-02-10 00:30:00",49366,"CKVY",12.66,0.785,0.587,0.785,0.413,84.6,84.6,83.6,0.133,-3.108,-2.758,-3.381,4.924,4.979,153.9,3.743,6.138,0,10.68,3.603292E-05,0.0001048677,2.5E-07
"2019-02-10 00:35:00",49367,"CKVY",12.67,0.413,0.677,0.847,0.413,84.2,84.8,84.1,0.13,-2.913,-2.68,-3.226,5.346,5.033,161.4,6.411,7.672,0,10.68,3.603292E-05,0.0001048677,2.5E-07
"2019-02-10 00:40:00",49368,"CKVY",12.66,0.227,0.333,0.661,0.103,84.3,84.4,84.1,0.129,-3.295,-2.991,-3.531,5.637,5.598,163,10.17,7.453,0,10.68,3.603292E-05,0.0001048677,2.5E-07
"2019-02-10 00:45:00",49369,"CKVY",12.66,-0.393,-0.052,0.227,-0.455,83.8,84.4,83.8,0.125,-3.7,-3.366,-4.181,5.975,5.771,181.5,4.173,8.33,0,10.68,4.066065E-05,0.00010878,2.5E-07
"2019-02-10 00:50:00",49370,"CKVY",12.66,-1.198,-0.815,-0.331,-1.26,83.1,83.8,83.1,0.119,-4.635,-4.06,-5.127,5.728,5.904,181.9,8.09,7.014,0,10.68,4.066065E-05,0.00010878,2.5E-07
"2019-02-10 00:55:00",49371,"CKVY",12.66,-1.57,-1.448,-1.074,-1.632,83.3,83.4,82.7,0.117,-5.342,-4.944,-5.569,5.73,5.689,166,6.489,7.234,0,10.68,4.066065E-05,0.00010878,2.5E-07
"2019-02-10 01:00:00",49372,"CKVY",12.65,-1.57,-1.609,-1.446,-1.756,83.7,83.7,83.2,0.118,-5.423,-5.224,-5.596,5.544,5.737,163.7,7.06,7.453,0,10.68,0.0001022558,0.0001749341,2.5E-07
"2019-02-10 01:05:00",49373,"CKVY",12.65,-1.508,-1.532,-1.322,-1.756,83.9,84.1,83.5,0.118,-5.236,-4.965,-5.545,5.296,5.388,166.3,13.81,5.699,0,10.68,0.0001022558,0.0001749341,2.5E-07
"2019-02-10 01:10:00",49374,"CKVY",12.65,-1.198,-1.33,-1.074,-1.694,84.2,84.3,83.6,0.121,-4.986,-4.688,-5.424,4.832,5.043,172.7,5.181,5.261,0,10.68,0.0001022558,0.0001749341,2.5E-07
"2019-02-10 01:15:00",49375,"CKVY",12.64,-0.95,-1.173,-0.95,-1.384,84.2,84.2,83.8,0.122,-4.848,-4.583,-5.069,4.122,4.428,148.4,9.82,4.384,0,10.68,-2.498957E-07,5.981978E-05,2.5E-07
"2019-02-10 01:20:00",49376,"CKVY",12.64,-0.826,-0.913,-0.764,-1.136,84.4,84.4,84.1,0.123,-4.525,-4.349,-4.774,4.038,4.061,135.1,5.25,5.699,0,10.68,-2.498957E-07,5.981978E-05,2.5E-07
"2019-02-10 01:25:00",49377,"CKVY",12.63,-0.764,-0.813,-0.702,-1.012,85,85.1,84.2,0.124,-4.317,-4.127,-4.602,4.247,4.19,115.7,10.32,6.138,0,10.68,-2.498957E-07,5.981978E-05,2.5E-07
"2019-02-10 01:30:00",49378,"CKVY",12.63,-0.579,-0.559,-0.393,-0.826,85.1,85.4,85,0.126,-3.934,-3.73,-4.258,4.929,4.565,121.4,7.096,6.576,0,10.68,-0.0001068269,-6.277623E-05,2.5E-07
"2019-02-10 01:35:00",49379,"CKVY",12.62,-0.454,-0.551,-0.33,-0.702,85.4,85.4,84.9,0.127,-3.972,-3.685,-4.153,5.694,5.315,132.8,3.248,7.672,0,10.68,-0.0001068269,-6.277623E-05,2.5E-07
"2019-02-10 01:40:00",49380,"CKVY",12.62,-0.206,-0.305,-0.144,-0.516,85.3,85.6,85.3,0.128,-3.623,-3.435,-3.86,5.839,5.751,123.3,5.503,6.576,0,10.68,-0.0001068269,-6.277623E-05,2.5E-07
"2019-02-10 01:45:00",49381,"CKVY",12.61,-0.145,-0.175,-0.021,-0.392,85.2,85.7,85.2,0.128,-3.512,-3.313,-3.772,5.971,5.943,134.6,7.828,7.014,0,10.68,2.316389E-05,8.432839E-05,2.5E-07
"2019-02-10 01:50:00",49382,"CKVY",12.61,-0.144,-0.16,-0.02,-0.269,85.1,85.2,84.9,0.128,-3.592,-3.431,-3.725,5.811,5.889,127.7,3.671,7.672,0,10.68,2.316389E-05,8.432839E-05,2.5E-07
"2019-02-10 01:55:00",49383,"CKVY",12.6,-0.083,-0.136,-0.02,-0.269,85.4,85.5,85.1,0.129,-3.507,-3.364,-3.675,6.026,5.932,146.6,7.1,7.234,0,10.68,2.316389E-05,8.432839E-05,2.5E-07
"2019-02-10 02:00:00",49384,"CKVY",12.6,-0.517,-0.233,-0.021,-0.517,84.7,85.6,84.6,0.125,-3.609,-3.313,-4.029,6.077,6.059,165.9,8.57,7.014,0,10.68,5.36942E-05,0.0001185529,2.5E-07
"2019-02-10 02:05:00",49385,"CKVY",12.59,-0.826,-0.711,-0.454,-1.012,84,84.6,83.9,0.122,-4.329,-3.977,-4.678,5.686,5.884,164.4,6.974,6.357,0,10.68,5.36942E-05,0.0001185529,2.5E-07
"2019-02-10 02:10:00",49386,"CKVY",12.59,-1.26,-1.076,-0.826,-1.26,84,84.1,83.9,0.12,-4.746,-4.512,-4.922,5.314,5.512,161.8,7.5,6.138,0,10.68,5.36942E-05,0.0001185529,2.5E-07
"2019-02-10 02:15:00",49387,"CKVY",12.58,-1.198,-1.227,-1.074,-1.384,84.3,84.3,84,0.121,-4.862,-4.722,-5.043,4.853,5.059,143.1,5.783,5.48,0,10.68,4.741318E-05,0.0001131213,2.5E-07
"2019-02-10 02:20:00",49388,"CKVY",12.58,-1.074,-1.16,-0.95,-1.384,84.7,84.8,84.1,0.122,-4.709,-4.422,-5.001,4.669,4.769,126.9,5.681,5.48,0,10.68,4.741318E-05,0.0001131213,2.5E-07
"2019-02-10 02:25:00",49389,"CKVY",12.58,-1.322,-1.134,-0.95,-1.446,84.4,84.8,84.3,0.12,-4.661,-4.422,-5.01,4.475,4.53,120.7,5.032,5.042,0,10.68,4.741318E-05,0.0001131213,2.5E-07
"2019-02-10 02:30:00",49390,"CKVY",12.57,-1.57,-1.46,-1.198,-1.632,84.6,84.6,84.1,0.119,-5.032,-4.775,-5.183,4.878,4.661,135.5,9.52,7.014,0,10.68,-5.071896E-05,1.484485E-06,2.5E-07
"2019-02-10 02:35:00",49391,"CKVY",12.57,-2.313,-1.908,-1.508,-2.437,83.9,84.6,83.8,0.114,-5.492,-5.038,-6.112,5.678,5.281,155.6,5.727,8.33,0,10.68,-5.071896E-05,1.484485E-06,2.5E-07
"2019-02-10 02:40:00",49392,"CKVY",12.56,-2.624,-2.587,-2.251,-2.748,83.9,84,83.4,0.112,-6.306,-5.946,-6.493,5.97,5.897,168.5,4.99,7.234,0,10.68,-5.071896E-05,1.484485E-06,2.5E-07
"2019-02-10 02:45:00",49393,"CKVY",12.56,-2.871,-2.705,-2.561,-2.872,84,84.2,83.9,0.111,-6.344,-6.157,-6.53,5.632,5.817,166.5,4.932,5.699,0,10.68,6.550555E-05,0.000129566,2.5E-07
"2019-02-10 02:50:00",49394,"CKVY",12.55,-3.179,-2.861,-2.56,-3.241,83.4,84.4,83.3,0.109,-6.508,-6.104,-7.019,5.224,5.515,161.2,5.314,8.55,0,10.68,6.550555E-05,0.000129566,2.5E-07
"2019-02-10 02:55:00",49395,"CKVY",12.55,-3.613,-3.369,-3.117,-3.613,83.2,83.5,83.1,0.106,-7.172,-6.88,-7.435,4.574,4.846,151.1,13.34,4.384,0,10.68,6.550555E-05,0.000129566,2.5E-07
"2019-02-10 03:00:00",49396,"CKVY",12.54,-3.674,-3.666,-3.489,-3.861,83.4,83.4,83.1,0.106,-7.461,-7.279,-7.644,3.813,4.257,113.7,14.03,4.384,0,10.68,6.193327E-06,6.316014E-05,2.5E-07
"2019-02-10 03:05:00",49397,"CKVY",12.54,-3.796,-3.749,-3.674,-3.922,83.8,83.9,83.3,0.106,-7.449,-7.325,-7.704,2.891,3.246,118.3,5.41,3.726,0,10.68,6.193327E-06,6.316014E-05,2.5E-07
"2019-02-10 03:10:00",49398,"CKVY",12.53,-3.674,-3.693,-3.55,-3.86,83.3,83.8,83.3,0.106,-7.424,-7.219,-7.642,2.693,2.808,122.7,9.02,4.165,0,10.68,6.193327E-06,6.316014E-05,2.5E-07
"2019-02-10 03:15:00",49399,"CKVY",12.52,-3.424,-3.498,-3.3,-3.798,83.9,84.1,83.2,0.108,-7.167,-6.906,-7.59,2.514,2.557,125.4,16.31,2.411,0,10.68,-0.0002639337,-0.0002627874,2.5E-07
"2019-02-10 03:20:00",49400,"CKVY",12.51,-3.3,-3.4,-3.176,-3.61,84.1,84.2,83.6,0.109,-7.057,-6.758,-7.32,2.326,2.458,149.5,4.98,3.069,0,10.68,-0.0002639337,-0.0002627874,2.5E-07
"2019-02-10 03:25:00",49401,"CKVY",12.51,-3.3,-3.441,-3.176,-3.734,84.4,84.4,83.2,0.109,-7.139,-6.724,-7.526,2.115,2.166,165,10.27,3.069,0,10.68,-0.0002639337,-0.0002627874,2.5E-07
"2019-02-10 03:30:00",49402,"CKVY",12.51,-3.236,-3.257,-3.052,-3.423,84.2,84.6,84,0.11,-6.803,-6.552,-7.033,2.469,2.252,165.7,7.241,4.384,0,10.68,-0.0003887407,-0.0004279446,2.5E-07
"2019-02-10 03:35:00",49403,"CKVY",12.5,-2.307,-2.695,-2.245,-3.423,85.5,85.7,84.1,0.116,-6.032,-5.473,-6.992,2.948,2.719,189.2,6.934,5.261,0,10.68,-0.0003887407,-0.0004279446,2.5E-07
"2019-02-10 03:40:00",49404,"CKVY",12.5,-2.863,-2.614,-2.306,-2.925,84.3,85.6,84.3,0.112,-6.085,-5.593,-6.485,3.556,3.268,184.1,5.856,5.261,0,10.68,-0.0003887407,-0.0004279446,2.5E-07
"2019-02-10 03:45:00",49405,"CKVY",12.49,-3.419,-3.126,-2.801,-3.42,83.9,84.4,83.8,0.108,-6.746,-6.388,-7.079,3.741,3.667,160.9,18.26,4.603,0,10.68,-0.0002391921,-0.0002289946,2.5E-07
"2019-02-10 03:50:00",49406,"CKVY",12.49,-3.419,-3.402,-3.294,-3.543,84.1,84.3,83.8,0.108,-7.008,-6.88,-7.209,3.645,3.7,141.4,6.646,4.822,0,10.68,-0.0002391921,-0.0002289946,2.5E-07
"2019-02-10 03:55:00",49407,"CKVY",12.48,-3.604,-3.502,-3.294,-3.728,83.8,84.2,83.7,0.107,-7.152,-6.897,-7.407,3.647,3.616,151.6,7.253,5.042,0,10.68,-0.0002391921,-0.0002289946,2.5E-07
"2019-02-10 04:00:00",49408,"CKVY",12.48,-3.727,-3.629,-3.479,-3.851,84.1,84.2,83.7,0.107,-7.243,-7.121,-7.469,3.897,3.791,142.2,5.516,5.042,0,10.68,-0.0001440586,-0.0001130687,2.5E-07
"2019-02-10 04:05:00",49409,"CKVY",12.47,-3.913,-3.871,-3.665,-4.099,83.8,84.1,83.6,0.105,-7.537,-7.278,-7.771,3.908,3.924,147.3,5.509,4.603,0,10.68,-0.0001440586,-0.0001130687,2.5E-07
"2019-02-10 04:10:00",49410,"CKVY",12.47,-4.285,-4.098,-3.913,-4.285,83.2,83.8,83.2,0.103,-7.84,-7.589,-8.09,3.472,3.743,160.2,7.804,3.288,0,10.68,-0.0001440586,-0.0001130687,2.5E-07
"2019-02-10 04:15:00",49411,"CKVY",12.47,-4.223,-4.199,-4.037,-4.409,83.8,83.8,83.2,0.104,-7.927,-7.736,-8.15,3.104,3.199,158.9,6.391,5.042,0,10.68,-0.0001406658,-0.0001099003,2.5E-07
"2019-02-10 04:20:00",49412,"CKVY",12.47,-4.285,-4.244,-4.099,-4.471,84.1,84.2,83.7,0.104,-7.837,-7.671,-8.14,3.374,3.213,142,4.975,5.042,0,10.68,-0.0001406658,-0.0001099003,2.5E-07
"2019-02-10 04:25:00",49413,"CKVY",12.46,-4.781,-4.42,-4.223,-4.843,83.8,84.2,83.7,0.101,-8.03,-7.793,-8.49,3.722,3.542,135.5,3.93,4.603,0,10.68,-0.0001406658,-0.0001099003,2.5E-07
"2019-02-10 04:30:00",49414,"CKVY",12.46,-5.277,-4.846,-4.657,-5.339,83.9,84.7,83.8,0.099,-8.39,-8.14,-8.95,4.046,3.952,138.2,7.541,4.822,0,10.68,-0.0001572304,-0.0001316706,2.5E-07
"2019-02-10 04:35:00",49415,"CKVY",12.45,-5.959,-5.944,-5.277,-6.269,83.3,83.9,82.5,0.095,-9.78,-8.9,-10.21,3.998,4.018,105.6,8.65,5.042,0,10.68,-0.0001572304,-0.0001316706,2.5E-07
"2019-02-10 04:40:00",49416,"CKVY",12.45,-6.021,-6.052,-5.897,-6.331,83.3,83.6,83.1,0.095,-9.79,-9.57,-10.11,3.942,3.967,107.4,3.818,4.165,0,10.68,-0.0001572304,-0.0001316706,2.5E-07
"2019-02-10 04:45:00",49417,"CKVY",12.45,-6.083,-5.992,-5.835,-6.145,83.4,83.6,83.3,0.095,-9.7,-9.53,-9.88,3.743,3.834,116.5,2.753,4.384,0,10.68,-8.062875E-05,-4.248298E-05,2.5E-07
"2019-02-10 04:50:00",49418,"CKVY",12.44,-6.083,-6.085,-5.897,-6.269,84.1,84.1,83.2,0.095,-9.76,-9.46,-10.03,3.898,3.799,114.4,4.684,5.261,0,10.68,-8.062875E-05,-4.248298E-05,2.5E-07
"2019-02-10 04:55:00",49419,"CKVY",12.44,-5.959,-6.013,-5.835,-6.145,83.8,84.1,83.8,0.096,-9.61,-9.44,-9.75,4.004,3.972,116.3,4.63,4.603,0,10.68,-8.062875E-05,-4.248298E-05,2.5E-07
"2019-02-10 05:00:00",49420,"CKVY",12.43,-6.269,-6.095,-5.773,-6.331,83,84,82.9,0.093,-9.82,-9.37,-10.18,3.714,3.904,116.2,5.096,3.726,0,10.68,-9.511202E-05,-6.029091E-05,2.5E-07
"2019-02-10 05:05:00",49421,"CKVY",12.43,-6.331,-6.46,-6.207,-6.827,83.1,83.1,82.3,0.093,-10.36,-10.04,-10.8,2.965,3.331,172.9,17.53,2.63,0,10.68,-9.511202E-05,-6.029091E-05,2.5E-07
"2019-02-10 05:10:00",49422,"CKVY",12.43,-5.401,-5.697,-5.277,-6.455,84.9,84.9,83.1,0.1,-9.18,-8.65,-10.24,2.56,2.749,191.5,5.926,3.288,0,10.68,-9.511202E-05,-6.029091E-05,2.5E-07
"2019-02-10 05:15:00",49423,"CKVY",12.43,-6.889,-6.21,-5.277,-6.889,83.5,84.9,83.2,0.091,-9.83,-8.65,-10.64,2.707,2.597,232.8,5.225,3.946,0,10.68,-0.000230352,-0.000227092,2.5E-07
"2019-02-10 05:20:00",49424,"CKVY",12.42,-7.261,-7.237,-6.889,-7.509,83.4,83.5,83.2,0.089,-10.94,-10.58,-11.25,2.748,2.783,207.8,14.82,3.946,0,10.68,-0.000230352,-0.000227092,2.5E-07
"2019-02-10 05:25:00",49425,"CKVY",12.4,-6.825,-7.001,-6.763,-7.385,84,84.1,83.4,0.092,-10.6,-10.31,-11.07,2.397,2.569,181.2,8.33,2.63,0,10.68,-0.000230352,-0.000227092,2.5E-07
"2019-02-10 05:30:00",49426,"CKVY",12.42,-7.506,-7.158,-6.763,-7.507,82.4,84,82.4,0.087,-10.95,-10.35,-11.45,1.379,1.903,303.1,51.2,1.096,0,10.68,-0.000293025,-0.000312516,2.5E-07
"2019-02-10 05:35:00",49427,"CKVY",12.42,-7.38,-7.489,-7.318,-7.63,83.4,83.5,82.4,0.089,-11.34,-11.02,-11.56,0.842,1.01,64.25,54.58,1.754,0,10.68,-0.000293025,-0.000312516,2.5E-07
"2019-02-10 05:40:00",49428,"CKVY",12.41,-7.378,-7.382,-7.254,-7.565,84,84.1,83.4,0.089,-11.01,-10.81,-11.24,1.155,0.945,106.7,6.968,3.288,0,10.68,-0.000293025,-0.000312516,2.5E-07
"2019-02-10 05:45:00",49429,"CKVY",12.41,-8.12,-7.794,-7.316,-8.18,83.4,84.1,83.4,0.086,-11.43,-10.86,-11.87,2.215,1.68,101.9,4.294,3.946,0,10.68,-0.000562371,-0.0007120548,2.5E-07
"2019-02-10 05:50:00",49430,"CKVY",12.41,-7.252,-7.921,-7.252,-8.25,85.8,85.8,83.3,0.092,-11.4,-10.39,-11.93,2.868,2.605,108.7,9.75,3.288,0,10.68,-0.000562371,-0.0007120548,2.5E-07
"2019-02-10 05:55:00",49431,"CKVY",12.4,-7.623,-7.199,-6.817,-7.747,84.1,86.4,84,0.088,-10.38,-9.82,-11.27,2.632,2.809,147.5,10.75,2.63,0,10.68,-0.000562371,-0.0007120548,2.5E-07
"2019-02-10 06:00:00",49432,"CKVY",12.4,-7.25,-7.378,-7.188,-7.809,84.3,84.5,83.9,0.09,-10.87,-10.63,-11.34,1.968,2.281,142.6,6.266,1.754,0,10.68,-0.0002865989,-0.0003046863,2.5E-07
"2019-02-10 06:05:00",49433,"CKVY",12.4,-7.188,-7.106,-6.816,-7.437,85.3,85.6,84.3,0.092,-10.43,-10.05,-10.92,1.799,1.836,120.2,7.539,3.069,0,10.68,-0.0002865989,-0.0003046863,2.5E-07
"2019-02-10 06:10:00",49434,"CKVY",12.4,-7.808,-7.856,-7.126,-8.18,84,85.3,83.8,0.088,-11.36,-10.39,-11.77,1.732,1.803,90.1,4.927,2.85,0,10.68,-0.0002865989,-0.0003046863,2.5E-07
"2019-02-10 06:15:00",49435,"CKVY",12.4,-8.3,-8.18,-7.746,-8.43,82.6,84,82.5,0.084,-11.96,-11.3,-12.33,1.508,1.637,161.2,24.92,2.411,0,10.68,-0.0004267403,-0.000502442,2.5E-07
"2019-02-10 06:20:00",49436,"CKVY",12.4,-7.994,-8.22,-7.932,-8.49,83,83,82.4,0.086,-12.09,-11.71,-12.41,1.059,1.301,159.4,22.07,1.754,0,10.68,-0.0004267403,-0.000502442,2.5E-07
"2019-02-10 06:25:00",49437,"CKVY",12.4,-8.3,-8.05,-7.87,-8.3,82.7,83.1,82.6,0.084,-11.87,-11.65,-12.17,1.168,1.041,191.5,21.31,2.85,0,10.68,-0.0004267403,-0.000502442,2.5E-07
"2019-02-10 06:30:00",49438,"CKVY",12.38,-8.61,-8.38,-8.18,-8.68,81.9,82.7,81.8,0.082,-12.33,-12.05,-12.74,1.229,1.223,146.4,53.63,2.63,0,10.68,-0.0005438511,-0.0006888637,2.5E-07
"2019-02-10 06:35:00",49439,"CKVY",12.39,-8.49,-8.46,-8.37,-8.68,82.1,82.4,81.9,0.083,-12.44,-12.29,-12.73,1.426,1.28,174.2,41.2,2.411,0,10.68,-0.0005438511,-0.0006888637,2.5E-07
"2019-02-10 06:40:00",49440,"CKVY",12.39,-8.74,-8.56,-8.3,-8.86,81.6,82.1,81.5,0.081,-12.62,-12.35,-12.99,1.392,1.378,134.5,25.93,3.288,0,10.68,-0.0005438511,-0.0006888637,2.5E-07
"2019-02-10 06:45:00",49441,"CKVY",12.39,-8.49,-8.61,-8.37,-8.86,82.4,82.5,81.6,0.083,-12.62,-12.28,-12.92,2.428,1.875,119,10.38,4.603,0,10.68,-0.0004417335,-0.0005321075,2.5E-07
"2019-02-10 06:50:00",49442,"CKVY",12.39,-9.11,-8.66,-8.37,-9.11,81.6,82.5,81.6,0.08,-12.65,-12.27,-13.22,2.814,2.696,118.5,7.845,3.946,0,10.68,-0.0004417335,-0.0005321075,2.5E-07
"2019-02-10 06:55:00",49443,"CKVY",12.39,-8.68,-8.79,-8.3,-9.24,83.1,83.5,81.6,0.083,-12.66,-11.99,-13.34,3.231,3.102,122.7,10.3,3.946,0,10.68,-0.0004417335,-0.0005321075,2.5E-07
"2019-02-10 07:00:00",49444,"CKVY",12.38,-9.86,-9.33,-8.61,-9.92,80.4,83.1,80.4,0.076,-13.44,-12.37,-14.29,2.488,2.928,129.4,17.19,3.288,0,10.68,-0.0001698295,-0.0001571259,2.5E-07
"2019-02-10 07:05:00",49445,"CKVY",12.38,-9.36,-9.86,-9.36,-10.29,81.8,81.9,80,0.079,-14.17,-13.41,-14.76,2.343,2.387,136.3,16.91,3.507,0.01304947,10.68,-0.0001698295,-0.0001571259,2.5E-07
"2019-02-10 07:10:00",49446,"CKVY",12.37,-9.05,-9.33,-9.05,-9.67,82.3,82.3,81.7,0.081,-13.34,-12.99,-13.73,2.272,2.311,152.6,16.24,4.822,0.1092918,10.68,-0.0001698295,-0.0001571259,2.5E-07
"2019-02-10 07:15:00",49447,"CKVY",12.37,-9.48,-9.26,-8.99,-9.55,82.2,82.3,81.9,0.079,-13.24,-12.93,-13.56,2.9,2.513,167.5,6.551,4.603,0.3516433,10.68,-0.0002289063,-0.000235691,0.0001666635
"2019-02-10 07:20:00",49448,"CKVY",12.36,-9.67,-9.39,-9.24,-9.67,83.9,84,82.2,0.08,-13.08,-12.83,-13.55,3.304,3.142,150.3,3.608,4.165,0.8804177,10.68,-0.0002289063,-0.000235691,0.0001666635
"2019-02-10 07:25:00",49449,"CKVY",12.37,-9.61,-9.83,-9.48,-10.04,84,84,83.3,0.08,-13.44,-13.01,-13.72,3.403,3.284,131.9,5.653,3.726,1.897521,10.68,-0.0002289063,-0.000235691,0.0001666635
"2019-02-10 07:30:00",49450,"CKVY",12.39,-9.67,-9.66,-9.36,-9.92,83.9,84.2,83.4,0.08,-13.24,-12.85,-13.58,3.376,3.395,145.9,4.484,3.946,3.68743,10.68,-9.928613E-05,-7.599353E-05,0.003949811
"2019-02-10 07:35:00",49451,"CKVY",12.41,-10.66,-10.31,-9.67,-10.79,81.3,83.9,81.3,0.074,-14.12,-13.22,-14.9,3.057,3.257,159.6,8.6,3.946,6.107738,10.68,-9.928613E-05,-7.599353E-05,0.003949811
"2019-02-10 07:40:00",49452,"CKVY",12.42,-10.04,-9.9,-9.23,-10.79,82,83,81.3,0.077,-13.84,-13.01,-14.94,3.137,3.093,214.7,14.8,4.603,8.812909,10.68,-9.928613E-05,-7.599353E-05,0.003949811
"2019-02-10 07:45:00",49453,"CKVY",12.44,-10.72,-10.48,-9.98,-10.91,82.4,82.4,81.9,0.074,-14.44,-13.97,-14.84,3.167,3.155,237.2,8.58,4.603,11.25258,10.68,-0.001045761,-0.0007370551,0.01264462
"2019-02-10 07:50:00",49454,"CKVY",12.54,-8.43,-9.88,-8.43,-10.85,83.9,83.9,82.4,0.085,-13.6,-12,-14.73,3.387,3.271,193.2,14.26,4.165,14.69157,10.68,-0.001045761,-0.0007370551,0.01264462
"2019-02-10 07:55:00",49455,"CKVY",12.66,-8.36,-7.975,-7.62,-8.49,81.9,84,81.8,0.083,-11.74,-11.26,-12.55,3.237,3.334,150.6,22.56,3.726,28.02954,10.69,-0.001045761,-0.0007370551,0.01264462
"2019-02-10 08:00:00",49456,"CKVY",12.85,-8.86,-8.88,-8.12,-9.29,81.4,82.2,80.8,0.081,-13.08,-12.11,-13.59,3.247,3.264,104.3,6.623,4.384,46.49881,10.69,-0.0002588597,0.0001265047,0.03017242
"2019-02-10 08:05:00",49457,"CKVY",13.15,-9.48,-9.18,-8.86,-9.48,80.6,81.4,80.5,0.077,-13.47,-13.02,-13.85,3.584,3.334,110.4,2.745,5.042,67.22756,10.69,-0.0002588597,0.0001265047,0.03017242
"2019-02-10 08:10:00",49458,"CKVY",13.33,-8.73,-9.06,-8.55,-9.48,80.8,80.9,80.4,0.081,-13.39,-12.87,-13.84,3.991,3.822,112.3,4.664,4.822,81.55604,10.69,-0.0002588597,0.0001265047,0.03017242
"2019-02-10 08:15:00",49459,"CKVY",14.37,-7.369,-8.11,-7.307,-8.67,81.3,81.4,80.5,0.087,-12.41,-11.53,-12.99,3.955,3.961,82.9,5.521,4.165,94.54313,10.69,0.001073654,0.001620531,0.06238689
"2019-02-10 08:20:00",49460,"CKVY",14.46,-6.748,-6.986,-6.686,-7.431,81.2,81.5,81.2,0.089,-11.2,-10.92,-11.65,3.748,3.912,85.8,4.355,4.384,107.753,10.7,0.001073654,0.001620531,0.06238689
"2019-02-10 08:25:00",49461,"CKVY",14.36,-6.749,-6.534,-6.252,-6.811,80.6,81.3,80.6,0.089,-10.82,-10.5,-11.2,3.612,3.599,96.3,3.023,4.822,121.1588,10.7,0.001073654,0.001620531,0.06238689
"2019-02-10 08:30:00",49462,"CKVY",14.29,-6.192,-6.593,-6.13,-6.998,80.8,80.9,80.4,0.091,-10.98,-10.5,-11.42,3.518,3.624,100.9,8.24,4.384,134.8246,10.7,0.002329575,0.002989589,0.1013152
"2019-02-10 08:35:00",49463,"CKVY",14.26,-5.448,-5.777,-5.386,-6.254,80.4,80.8,80.2,0.094,-10.21,-9.89,-10.62,3.06,3.29,128.5,13.64,3.069,148.75,10.7,0.002329575,0.002989589,0.1013152
"2019-02-10 08:40:00",49464,"CKVY",14.24,-3.527,-4.521,-3.403,-5.448,80.8,80.9,80.2,0.104,-8.99,-7.836,-9.96,2.081,2.689,166.9,3.924,1.973,162.6396,10.7,0.002329575,0.002989589,0.1013152
"2019-02-10 08:45:00",49465,"CKVY",14.23,-5.885,-4.459,-3.527,-5.947,77.33,80.8,77.26,0.089,-9.39,-7.957,-11.21,1.261,1.543,206.1,43.36,2.192,176.0575,10.71,0.003816013,0.004485339,0.1420745
"2019-02-10 08:50:00",49466,"CKVY",14.21,-6.01,-6.256,-5.823,-6.568,79.39,79.46,77.26,0.09,-11.25,-10.67,-11.68,1.082,1.165,219.3,13.69,2.411,189.2035,10.71,0.003816013,0.004485339,0.1420745
"2019-02-10 08:55:00",49467,"CKVY",14.21,-3.405,-4.784,-3.156,-6.072,80.3,81.4,79.36,0.104,-9.35,-7.49,-10.8,1.018,1.01,187.3,23.1,1.754,203.3703,10.71,0.003816013,0.004485339,0.1420745
"2019-02-10 09:00:00",49468,"CKVY",14.21,-4.583,-4.162,-3.405,-4.645,78.88,80.3,78.26,0.096,-9.07,-7.969,-9.59,1.441,1.271,125.6,9.21,2.63,221.2482,10.72,0.005652839,0.006242242,0.183242
"2019-02-10 09:05:00",49469,"CKVY",14.21,-5.575,-5.145,-4.521,-5.7,78.84,78.88,78.46,0.092,-10.06,-9.42,-10.57,2.148,1.742,91.1,7.46,4.384,242.0402,10.72,0.005652839,0.006242242,0.183242
"2019-02-10 09:10:00",49470,"CKVY",14.2,-4.769,-5.305,-4.769,-5.637,79.6,79.67,78.81,0.096,-10.07,-9.47,-10.52,3.11,2.645,89.8,3.869,4.603,264.0201,10.72,0.005652839,0.006242242,0.183242
"2019-02-10 09:15:00",49471,"CKVY",14.2,-4.025,-4.479,-3.963,-4.893,78.88,79.67,78.64,0.099,-9.33,-8.86,-9.6,3.281,3.22,88.4,4.725,3.288,287.8636,10.72,0.007862566,0.008800553,0.2237135
"2019-02-10 09:20:00",49472,"CKVY",14.2,-2.351,-3.361,-2.289,-4.149,79.6,79.67,78.81,0.108,-8.23,-7.047,-9.05,2.833,3.114,86.7,4.704,3.069,320.6444,10.72,0.007862566,0.008800553,0.2237135
"2019-02-10 09:25:00",49473,"CKVY",14.2,0.377,-0.776,0.439,-2.413,79.11,80.4,79.08,0.122,-5.486,-4.445,-7.16,1.948,2.357,103.3,16.25,1.754,369.745,10.72,0.007862566,0.008800553,0.2237135
"2019-02-10 09:30:00",49474,"CKVY",14.2,1.55,0.933,1.674,0.315,79.04,79.18,77.97,0.129,-4.194,-3.315,-4.743,1.339,1.673,112.2,15.46,1.315,417.3619,10.72,0.0143689,0.01575814,0.2622321
"2019-02-10 09:35:00",49475,"CKVY",14.19,2.289,2.1,2.415,1.612,79.03,80.3,78.92,0.133,-2.737,-2.421,-3.375,0.582,0.915,93,0.122,0.658,426.5657,10.73,0.0143689,0.01575814,0.2622321
"2019-02-10 09:40:00",49476,"CKVY",14.19,3.404,3.056,3.653,2.227,79.23,80.7,78.92,0.141,-1.795,-0.949,-2.814,0.293,0.435,93,0.09,0.438,399.9946,10.73,0.0143689,0.01575814,0.2622321
"2019-02-10 09:45:00",49477,"CKVY",14.2,3.28,3.633,4.024,3.28,80.3,81.7,79.13,0.142,-1.02,-0.343,-1.663,0.052,0.143,93,0,0,342.2158,10.74,0.01144236,0.01232662,0.2987533
"2019-02-10 09:50:00",49478,"CKVY",14.18,1.663,2.591,3.404,1.601,78.53,80.3,78.46,0.129,-2.423,-1.353,-3.529,0.221,0.119,321.2,51.74,1.534,276.1758,10.74,0.01144236,0.01232662,0.2987533
"2019-02-10 09:55:00",49479,"CKVY",14.18,3.022,1.899,3.086,1.167,80.5,80.7,78.46,0.14,-3.016,-1.535,-3.943,0.338,0.322,277.4,6.782,1.754,250.5641,10.74,0.01144236,0.01232662,0.2987533
"2019-02-10 10:00:00",49480,"CKVY",14.17,5.312,4.055,5.374,2.959,79.82,81,79.82,0.155,-0.677,0.535,-1.841,0.396,0.363,6.733,77.31,1.096,285.7579,10.74,0.01321874,0.01416636,0.3341434
"2019-02-10 10:05:00",49481,"CKVY",14.16,4.381,4.855,5.374,4.381,76.58,79.82,76.58,0.142,-0.642,0.489,-1.35,0.681,0.556,90.6,3.625,2.411,356.2916,10.74,0.01321874,0.01416636,0.3341434
"2019-02-10 10:10:00",49482,"CKVY",14.15,4.442,4.29,4.504,4.071,78.48,78.51,76.55,0.146,-1.151,-0.703,-1.54,1.25,0.935,97.6,2.444,2.411,403.6954,10.74,0.01321874,0.01416636,0.3341434
"2019-02-10 10:15:00",49483,"CKVY",14.15,5,4.666,5.062,4.38,78.1,78.58,77.65,0.149,-0.659,-0.272,-1.048,1.822,1.543,106.7,5.338,2.192,419.2021,10.74,0.01818926,0.01967009,0.3668662
"2019-02-10 10:20:00",49484,"CKVY",14.15,6.851,5.566,6.851,4.876,78.64,78.71,77.85,0.164,0.226,1.619,-0.49,1.809,1.858,111.5,9.87,2.192,444.4231,10.74,0.01818926,0.01967009,0.3668662
"2019-02-10 10:25:00",49485,"CKVY",14.14,10.63,8.89,10.69,6.726,75.67,78.8,75.6,0.187,3.251,4.536,1.462,1.374,1.596,181,21.04,1.315,489.6355,10.74,0.01818926,0.01967009,0.3668662
"2019-02-10 10:30:00",49486,"CKVY",14.14,11.06,11.27,12.11,10.56,70.5,75.63,70.19,0.177,4.239,4.998,3.222,1.124,1.24,160.2,31.67,2.411,538.2861,10.74,0.02724433,0.02954824,0.3962636
"2019-02-10 10:35:00",49487,"CKVY",14.14,9.13,9.37,11,8.76,73.97,74.01,70.22,0.171,2.246,3.282,1.535,1.508,1.328,150.2,9.83,3.726,544.8509,10.74,0.02724433,0.02954824,0.3962636
"2019-02-10 10:40:00",49488,"CKVY",14.13,9.56,10.3,10.99,9.2,71.25,74.86,70.7,0.168,3.208,3.767,2.107,1.856,1.657,148.1,19.98,2.85,514.2583,10.74,0.02724433,0.02954824,0.3962636
"2019-02-10 10:45:00",49489,"CKVY",14.12,8.01,8.32,9.56,7.703,77.23,77.27,71.25,0.169,1.928,2.362,1.58,2.211,2.042,126,8.83,3.069,455.7659,10.74,0.02105062,0.02308065,0.4240986
"2019-02-10 10:50:00",49490,"CKVY",14.11,10.05,9.05,10.05,7.825,74.61,78.02,74.61,0.179,3.23,4.02,2.179,2.034,2.098,140.1,8.62,3.069,425.0816,10.74,0.02105062,0.02308065,0.4240986
"2019-02-10 10:55:00",49491,"CKVY",14.11,9.74,9.8,10.05,9.62,73.5,74.85,73.44,0.174,3.181,3.595,2.901,2.257,2.161,129.5,5.617,3.069,451.2407,10.74,0.02105062,0.02308065,0.4240986
"2019-02-10 11:00:00",49492,"CKVY",14.1,14.14,11.93,14.14,9.74,66.04,73.71,66.04,0.19,4.265,5.249,2.971,1.932,2.124,143.7,10.55,2.192,509.8268,10.74,0.02782242,0.03043001,0.4485912
"2019-02-10 11:05:00",49493,"CKVY",14.1,17.42,15.56,17.42,14.01,60.74,65.93,60.74,0.202,5.334,6.236,4.507,1.424,1.672,149.5,15.22,1.096,562.5486,10.74,0.02782242,0.03043001,0.4485912
"2019-02-10 11:10:00",49494,"CKVY",14.09,19.52,18.54,19.83,17.36,53.26,60.7,52.95,0.194,5.631,6.167,5.225,0.667,1.036,159.8,12.37,1.096,563.4203,10.74,0.02782242,0.03043001,0.4485912
"2019-02-10 11:15:00",49495,"CKVY",14.09,17.34,18.91,19.7,17.15,58.17,58.17,53.3,0.193,5.187,5.773,4.426,0.488,0.553,192.4,30.43,1.754,549.4761,10.74,0.03569074,0.03896029,0.4697148
"2019-02-10 11:20:00",49496,"CKVY",14.09,18.58,18.46,19.44,17.28,55.63,58.24,54.01,0.194,5.491,6.145,5.079,0.336,0.396,212.3,10.76,0.877,542.4879,10.74,0.03569074,0.03896029,0.4697148
"2019-02-10 11:25:00",49497,"CKVY",14.08,15.11,16.09,18.76,15.05,65.43,65.5,55.69,0.197,5.167,5.84,4.536,0.724,0.527,235.5,15.36,2.411,544.4306,10.75,0.03569074,0.03896029,0.4697148
"2019-02-10 11:30:00",49498,"CKVY",14.08,16.09,15.31,16.22,14.92,65.42,68.42,65.42,0.205,6.297,7.254,5.565,0.965,0.831,194.5,29.12,2.411,549.2222,10.75,0.03588359,0.03870956,0.4883354
"2019-02-10 11:35:00",49499,"CKVY",14.07,14.61,15.26,16.09,14.61,68.52,68.52,65.04,0.201,6.19,6.63,5.915,1.612,1.302,134.9,13.22,2.411,555.5546,10.75,0.03588359,0.03870956,0.4883354
"2019-02-10 11:40:00",49500,"CKVY",14.06,14.23,14.46,14.73,14.11,70.37,70.37,68.41,0.204,6.232,6.459,6.024,1.875,1.756,108,9.88,2.85,562.3698,10.75,0.03588359,0.03870956,0.4883354
"2019-02-10 11:45:00",49501,"CKVY",14.06,17.32,15.63,17.32,14.17,64.93,71.67,64.93,0.215,7.071,7.545,6.366,1.897,1.954,182.8,17.05,2.63,568.459,10.74,0.03438303,0.03755951,0.503459
"2019-02-10 11:50:00",49502,"CKVY",14.06,17.81,18.14,19.05,17.13,59.49,64.93,57.7,0.201,6.683,7.51,5.901,1.377,1.574,130.9,61.66,3.069,572.8279,10.74,0.03438303,0.03755951,0.503459
"2019-02-10 11:55:00",49503,"CKVY",14.06,15.46,15.56,17.75,15.09,68.36,68.91,59.56,0.209,6.479,6.904,5.892,1.287,1.396,237,6.352,3.946,576.3898,10.74,0.03438303,0.03755951,0.503459
"2019-02-10 12:00:00",49504,"CKVY",14.06,14.59,14.88,15.46,14.47,69.98,70.56,68.02,0.206,6.685,7.007,6.466,1.588,1.382,230.6,4.459,3.726,579.9285,10.74,0.03656568,0.03989122,0.515588
"2019-02-10 12:05:00",49505,"CKVY",14.06,14.46,14.47,14.65,14.28,71.31,71.52,69.94,0.208,6.722,7.05,6.394,2.502,2.077,228.9,4.315,4.165,583.3746,10.74,0.03656568,0.03989122,0.515588
"2019-02-10 12:10:00",49506,"CKVY",14.05,15.2,14.81,15.2,14.4,71.34,73.96,71.24,0.215,7.544,8.21,6.794,2.931,2.653,222.1,6.039,4.165,586.7871,10.74,0.03656568,0.03989122,0.515588
"2019-02-10 12:15:00",49507,"CKVY",14.04,17.12,16.11,17.18,15.14,65.5,71.45,65.5,0.215,7.714,7.958,7.418,2.822,2.88,208.9,9.93,2.85,589.7671,10.74,0.0345601,0.03802033,0.524056
"2019-02-10 12:20:00",49508,"CKVY",14.05,18.66,17.92,18.72,16.99,60.54,65.39,60.13,0.212,7.287,7.597,6.893,1.936,2.466,219.4,16.51,2.192,592.3793,10.74,0.0345601,0.03802033,0.524056
"2019-02-10 12:25:00",49509,"CKVY",14.05,22.5,20.37,22.5,18.66,54.21,60.64,54.21,0.224,8.15,9.01,7.265,0.88,1.399,243.1,0.095,0,594.2908,10.74,0.0345601,0.03802033,0.524056
"2019-02-10 12:30:00",49510,"CKVY",14.05,25.4,24.44,25.96,22.5,45.93,54.18,45.79,0.214,8.2,8.72,7.469,0.202,0.532,185.1,48.34,0.658,595.9932,10.74,0.0428744,0.04707599,0.5291564
"2019-02-10 12:35:00",49511,"CKVY",14.05,27.69,26.02,27.69,24.91,46.34,48.4,46,0.237,8.8,9.84,7.348,0.007,0.043,30.62,0.086,0,597.6475,10.74,0.0428744,0.04707599,0.5291564
"2019-02-10 12:40:00",49512,"CKVY",14.05,27.07,27.76,28.19,26.95,45.82,46.55,42.9,0.229,9.03,9.97,8.27,0.007,0.007,35.21,2.137,0,599.551,10.74,0.0428744,0.04707599,0.5291564
"2019-02-10 12:45:00",49513,"CKVY",14.05,29.29,28.07,29.36,27.01,42.62,46.27,42.62,0.233,9.42,10.04,8.88,0.024,0.003,44.32,25.81,1.754,601.4838,10.74,0.05168965,0.05516249,0.530472
"2019-02-10 12:50:00",49514,"CKVY",14.05,28.43,28.76,29.29,28.18,43.03,44.85,42.52,0.227,9.31,10.15,8.68,0.149,0.068,145.9,34.93,2.63,601.6274,10.74,0.05168965,0.05516249,0.530472
"2019-02-10 12:55:00",49515,"CKVY",14.04,23.23,25.87,28.43,23.23,53.72,53.72,43.03,0.229,9.01,9.65,8.5,0.83,0.471,130.8,18.19,3.069,581.3618,10.74,0.05168965,0.05516249,0.530472
"2019-02-10 13:00:00",49516,"CKVY",14.04,22.92,22.8,23.23,22.61,59.29,60.35,53.76,0.249,9.76,11.06,8.8,1.675,1.276,124.1,12.9,3.507,581.2932,10.74,0.04780131,0.05177503,0.5288084
"2019-02-10 13:05:00",49517,"CKVY",14.03,22.24,22.52,22.98,22.11,58.36,59.8,56.13,0.238,10.06,10.91,9.26,2.525,2.115,126.1,11.98,4.384,565.9515,10.74,0.04780131,0.05177503,0.5288084
"2019-02-10 13:10:00",49518,"CKVY",14.03,22.36,22.1,22.42,21.93,58.29,61.04,58.29,0.239,10.17,10.77,9.64,3.137,2.849,121.8,7.667,5.261,540.9951,10.74,0.04780131,0.05177503,0.5288084
"2019-02-10 13:15:00",49519,"CKVY",14.02,23.72,22.89,23.72,22.36,57.29,60.77,56.16,0.249,10.46,11.54,9.86,3.506,3.369,132.8,12.05,5.699,530.0137,10.73,0.03899395,0.04392016,0.5233956
"2019-02-10 13:20:00",49520,"CKVY",14.01,23.96,23.86,24.03,23.6,59.11,59.11,56.33,0.259,11.15,11.76,10.6,3.597,3.551,124.5,13.41,4.384,554.7372,10.73,0.03899395,0.04392016,0.5233956
"2019-02-10 13:25:00",49521,"CKVY",14,23.34,23.47,23.96,23.16,58.08,59.86,57.05,0.248,11.04,11.86,10.22,3.616,3.593,126.1,5.252,4.822,604.5862,10.73,0.03899395,0.04392016,0.5233956
"2019-02-10 13:30:00",49522,"CKVY",14.01,24.02,23.64,24.08,23.28,58.32,61.48,58.08,0.257,11.63,12.41,10.74,3.556,3.507,120.1,8.31,4.384,618.0586,10.73,0.04493251,0.05086251,0.5144635
"2019-02-10 13:35:00",49523,"CKVY",14,24.39,24.12,24.45,23.84,57.87,59.73,56.74,0.259,11.44,12.22,10.79,3.898,3.764,104.4,7.962,5.48,607.7391,10.73,0.04493251,0.05086251,0.5144635
"2019-02-10 13:40:00",49524,"CKVY",13.99,24.95,24.61,25.07,24.21,57.04,60.07,57.04,0.261,12.01,13.08,11.42,4.209,4.032,114.4,16.76,7.014,599.5511,10.73,0.04493251,0.05086251,0.5144635
"2019-02-10 13:45:00",49525,"CKVY",13.98,24.94,25.23,25.44,24.94,57.32,59.17,55.32,0.262,12.16,13.03,11.36,5.001,4.586,136.6,6.695,7.453,593.616,10.73,0.04345709,0.0498631,0.5024016
"2019-02-10 13:50:00",49526,"CKVY",13.97,24.39,24.78,25.19,24.26,57.87,59.07,56.35,0.259,11.91,12.72,10.99,5.804,5.332,137.7,5.387,9.43,562.7862,10.73,0.04345709,0.0498631,0.5024016
"2019-02-10 13:55:00",49527,"CKVY",13.97,23.89,24.05,24.39,23.7,58.51,60.89,57.93,0.256,12.06,12.67,11.41,6.493,6.128,140.8,6.326,9.21,483.1955,10.72,0.04345709,0.0498631,0.5024016
"2019-02-10 14:00:00",49528,"CKVY",13.97,24.51,24.23,24.63,23.83,59.72,60.75,58.34,0.268,12.14,12.73,11.33,6.771,6.699,146.5,6.062,8.33,393.0144,10.72,0.02920249,0.03579164,0.4872701
"2019-02-10 14:05:00",49529,"CKVY",13.96,25.68,24.95,25.68,24.38,59.85,61.91,59.03,0.282,13.13,14.31,12.37,6.675,6.796,147.7,6.974,8.99,378.9403,10.72,0.02920249,0.03579164,0.4872701
"2019-02-10 14:10:00",49530,"CKVY",13.96,25.68,25.77,25.99,25.55,58.82,60.2,58.07,0.277,13.52,14.02,13.06,6.61,6.654,157.1,5.809,8.55,430.601,10.72,0.02920249,0.03579164,0.4872701
"2019-02-10 14:15:00",49531,"CKVY",13.95,26.29,26.23,26.48,25.68,58.2,59.02,57.2,0.281,13.5,14.04,13.03,6.692,6.651,163.3,4.447,8.55,479.2007,10.72,0.03620309,0.0437104,0.4683182
"2019-02-10 14:20:00",49532,"CKVY",13.96,25.67,25.96,26.29,25.61,58.78,59.02,57.23,0.277,13.24,13.79,12.72,6.743,6.669,175,6.167,8.33,459.4227,10.71,0.03620309,0.0437104,0.4683182
"2019-02-10 14:25:00",49533,"CKVY",13.95,25.79,25.57,25.85,25.36,59.12,59.81,57.92,0.28,13.17,13.67,12.77,6.579,6.715,177.4,6.545,7.672,400.4083,10.71,0.03620309,0.0437104,0.4683182
"2019-02-10 14:30:00",49534,"CKVY",13.96,26.04,25.98,26.22,25.73,58.95,59.71,57.92,0.282,13.45,13.82,13.11,6.349,6.451,174.9,4.992,7.672,373.1839,10.71,0.02956341,0.03676554,0.4470005
"2019-02-10 14:35:00",49535,"CKVY",13.96,25.79,25.94,26.16,25.67,59.5,61.18,58.54,0.282,13.71,14.37,13.45,6.142,6.278,170.3,5.826,7.453,361.4086,10.71,0.02956341,0.03676554,0.4470005
"2019-02-10 14:40:00",49536,"CKVY",13.96,26.41,26.03,26.41,25.67,57.99,60.67,57.82,0.282,13.76,14.12,13.46,5.872,5.996,169.3,5.327,7.014,361.7345,10.71,0.02956341,0.03676554,0.4470005
"2019-02-10 14:45:00",49537,"CKVY",13.97,25.92,26.34,26.47,25.92,60.91,60.91,57.54,0.29,13.81,14.35,13.35,5.469,5.685,157.3,9.4,6.357,357.0927,10.71,0.02886949,0.03563897,0.4224136
"2019-02-10 14:50:00",49538,"CKVY",13.97,24.93,25.29,25.92,24.86,62.93,63.79,60.91,0.288,14.15,14.6,13.88,5.129,5.296,134.1,6.218,5.699,367.9799,10.71,0.02886949,0.03563897,0.4224136
"2019-02-10 14:55:00",49539,"CKVY",13.96,24.93,24.95,25.17,24.8,63.76,64.17,62.28,0.291,14.16,14.66,13.86,4.81,4.999,131.9,4.607,5.48,371.8902,10.71,0.02886949,0.03563897,0.4224136
"2019-02-10 15:00:00",49540,"CKVY",13.96,24.43,24.7,24.93,24.31,66.2,66.2,63.79,0.296,14.47,14.77,14.21,4.529,4.651,137.1,3.927,5.042,353.7861,10.71,0.0256354,0.03100893,0.3949856
"2019-02-10 15:05:00",49541,"CKVY",13.96,24.31,24.39,24.62,24.18,65.82,66.44,64.72,0.293,14.54,14.84,14.15,4.225,4.371,139,4.867,4.822,312.3059,10.71,0.0256354,0.03100893,0.3949856
"2019-02-10 15:10:00",49542,"CKVY",13.97,24.43,24.45,24.68,24.18,63.48,65.82,62.18,0.284,13.87,14.56,13.47,3.963,4.074,140.1,8.16,4.822,283.9561,10.71,0.0256354,0.03100893,0.3949856
"2019-02-10 15:15:00",49543,"CKVY",13.97,24.37,24.38,24.56,24.18,65.2,65.2,63.48,0.291,14.05,14.52,13.79,3.458,3.731,113.6,13.51,3.726,254.0069,10.71,0.02026617,0.02461031,0.36516
"2019-02-10 15:20:00",49544,"CKVY",13.97,25.17,24.62,25.3,24.25,61.08,65.2,60.39,0.282,13.59,14.41,13,3.222,3.302,78.1,10.08,4.165,242.5589,10.71,0.02026617,0.02461031,0.36516
"2019-02-10 15:25:00",49545,"CKVY",13.98,24.8,24.95,25.17,24.74,62.8,63.28,61.11,0.285,13.92,14.21,13.58,2.964,3.099,60.2,7.772,3.946,239.7266,10.7,0.02026617,0.02461031,0.36516
"2019-02-10 15:30:00",49546,"CKVY",13.97,25.54,25.16,25.54,24.8,60.08,62.87,60.05,0.282,13.81,14.1,13.48,2.83,2.887,63.96,16.97,3.507,245.1634,10.7,0.01972144,0.02364569,0.3329487
"2019-02-10 15:35:00",49547,"CKVY",13.97,25.85,25.81,26.04,25.48,58.33,60.56,57.3,0.277,13.36,13.92,12.86,2.483,2.655,84.3,10.72,2.85,242.7484,10.7,0.01972144,0.02364569,0.3329487
"2019-02-10 15:40:00",49548,"CKVY",13.98,25.05,25.46,25.85,24.93,60.87,61.87,58.26,0.28,13.54,13.9,13.17,2.4,2.4,97,9.47,3.507,236.8237,10.7,0.01972144,0.02364569,0.3329487
"2019-02-10 15:45:00",49549,"CKVY",13.98,24.56,24.82,25.24,24.43,63.59,63.69,60.84,0.286,13.81,14.07,13.35,2.745,2.547,85.8,5.447,4.165,230.4524,10.7,0.01806528,0.0216102,0.2983877
"2019-02-10 15:50:00",49550,"CKVY",13.98,24.68,24.69,24.8,24.37,64.62,64.62,62.66,0.292,13.99,14.46,13.56,2.951,2.912,91.8,6.764,3.946,223.4473,10.7,0.01806528,0.0216102,0.2983877
"2019-02-10 15:55:00",49551,"CKVY",13.99,24.86,24.54,24.99,24.18,62.04,65.41,61.8,0.283,14.09,14.62,13.51,3.16,3.067,106.9,7.558,4.384,210.9353,10.7,0.01806528,0.0216102,0.2983877
"2019-02-10 16:00:00",49552,"CKVY",13.99,25.24,24.85,25.3,24.56,60.32,62.76,60.22,0.279,13.58,13.99,13.23,3.005,3.124,127.2,8.96,4.165,196.3481,10.7,0.01501465,0.01852686,0.2616528
"2019-02-10 16:05:00",49553,"CKVY",13.99,24.93,25.06,25.3,24.74,62.11,63.14,60.32,0.284,13.82,14.26,13.27,2.931,2.913,104.1,6.229,3.507,185.1909,10.7,0.01501465,0.01852686,0.2616528
"2019-02-10 16:10:00",49554,"CKVY",13.99,25.55,25.16,25.55,24.8,61.67,62.52,61.67,0.289,14.01,14.31,13.66,2.783,2.853,114.1,7.175,4.384,183.6832,10.7,0.01501465,0.01852686,0.2616528
"2019-02-10 16:15:00",49555,"CKVY",13.99,24.19,25.01,25.67,24.19,67.2,67.2,61.22,0.298,14.46,15.01,13.99,3.091,2.861,124.2,10.9,4.603,202.9138,10.7,0.01456767,0.01799664,0.2233096
"2019-02-10 16:20:00",49556,"CKVY",13.99,24.87,24.51,24.94,24.13,66.03,67.34,65.45,0.301,14.94,15.17,14.73,3.881,3.464,148.8,7.449,6.795,217.9823,10.7,0.01456767,0.01799664,0.2233096
"2019-02-10 16:25:00",49557,"CKVY",13.99,25.12,24.72,25.12,24.38,65.01,66.93,64.9,0.299,15,15.25,14.75,4.827,4.386,163.3,7.146,7.453,212.8333,10.7,0.01456767,0.01799664,0.2233096
"2019-02-10 16:30:00",49558,"CKVY",13.99,25.43,25.28,25.43,25,63.08,65.01,62.88,0.294,14.68,15.02,14.43,5.645,5.284,174.9,6.635,7.891,177.7168,10.69,0.01156954,0.01553639,0.1836113
"2019-02-10 16:35:00",49559,"CKVY",14.01,24.81,25.18,25.43,24.81,63.98,64.04,62.98,0.291,14.5,14.66,14.33,6,5.845,177.3,6.123,8.11,137.21,10.69,0.01156954,0.01553639,0.1836113
"2019-02-10 16:40:00",49560,"CKVY",14.01,24.44,24.53,24.94,24.26,64.46,64.9,63.98,0.289,14.29,14.48,14.12,6.154,6.086,177.9,6.749,7.672,106.5992,10.69,0.01156954,0.01553639,0.1836113
"2019-02-10 16:45:00",49561,"CKVY",14.03,24.2,24.54,24.81,24.2,64.8,64.8,63.53,0.287,14.12,14.26,13.98,6.081,6.123,179.1,8.43,9.64,87.35546,10.69,0.009611017,0.01449172,0.1435754
"2019-02-10 16:50:00",49562,"CKVY",13.91,23.58,23.75,24.32,23.52,66.21,66.31,64.8,0.286,14.01,14.2,13.87,6.035,6.04,172.6,8.17,7.672,76.02357,10.69,0.009611017,0.01449172,0.1435754
"2019-02-10 16:55:00",49563,"CKVY",13.4,23.27,23.43,23.7,23.21,66.87,66.9,66.14,0.285,13.92,14.11,13.81,5.892,5.969,174.9,5.934,7.453,67.51907,10.69,0.009611017,0.01449172,0.1435754
"2019-02-10 17:00:00",49564,"CKVY",13.37,22.53,23.07,23.34,22.47,69.14,69.14,66.83,0.286,13.95,14.07,13.81,5.366,5.673,167.8,6.355,6.357,57.85786,10.69,0.007259633,0.01147485,0.1036545
"2019-02-10 17:05:00",49565,"CKVY",13.32,22.59,22.14,22.59,21.79,70.1,71.16,69.14,0.29,14.02,14.36,13.72,4.653,5.029,163.1,8.87,5.699,49.94672,10.69,0.007259633,0.01147485,0.1036545
"2019-02-10 17:10:00",49566,"CKVY",13.27,21.73,23.07,23.58,21.73,71.3,71.3,67.28,0.285,14.27,14.45,13.86,4.257,4.445,149.6,19.31,7.453,46.19138,10.69,0.007259633,0.01147485,0.1036545
"2019-02-10 17:15:00",49567,"CKVY",13.2,21.98,21.24,22.04,20.68,73.4,76.39,71.4,0.296,14.46,14.94,13.91,4.334,4.181,138.9,12.48,6.795,43.69551,10.68,0.003692898,0.006514115,0.06533612
"2019-02-10 17:20:00",49568,"CKVY",13.15,21.86,21.93,22.1,21.79,72.68,73.47,72.44,0.292,14.6,14.89,14.33,5.208,4.77,152,5.492,7.672,38.27993,10.68,0.003692898,0.006514115,0.06533612
"2019-02-10 17:25:00",49569,"CKVY",13.12,21.98,21.86,22.1,21.67,71.65,72.92,71.61,0.289,14.36,14.53,14.16,5.858,5.53,157.2,4.644,8.11,31.68503,10.68,0.003692898,0.006514115,0.06533612
"2019-02-10 17:30:00",49570,"CKVY",13.1,21.36,21.61,22.1,21.24,74.4,74.43,71.68,0.293,14.36,14.52,14.25,5.969,5.999,153.9,4.16,6.576,25.98954,10.68,0.00200487,0.004889469,0.03280589
"2019-02-10 17:35:00",49571,"CKVY",13.06,21.24,21.28,21.42,21.11,74.23,74.64,74.09,0.29,14.39,14.58,14.24,4.971,5.517,147.1,5.814,4.384,21.31532,10.68,0.00200487,0.004889469,0.03280589
"2019-02-10 17:40:00",49572,"CKVY",13.04,20.38,21.16,21.73,20.38,75.43,75.47,72.85,0.285,14.21,14.45,13.84,3.98,4.443,121.6,16.55,4.165,15.87053,10.68,0.00200487,0.004889469,0.03280589
"2019-02-10 17:45:00",49573,"CKVY",13.02,21.37,20.86,21.49,20.37,72.66,75.54,72.66,0.286,13.88,14.1,13.71,3.608,3.776,105.7,3.57,4.603,9.956747,10.68,0.001722902,0.004096141,0.01400121
"2019-02-10 17:50:00",49574,"CKVY",13.01,22.11,22.01,22.36,21.31,70.56,72.66,70.11,0.287,14.01,14.14,13.74,3.663,3.625,128.4,8.63,4.603,5.667806,10.68,0.001722902,0.004096141,0.01400121
"2019-02-10 17:55:00",49575,"CKVY",13,20.75,21.48,22.11,20.69,73.79,73.83,70.53,0.283,13.83,14.03,13.6,3.542,3.608,112.1,9.66,3.726,3.326556,10.68,0.001722902,0.004096141,0.01400121
"2019-02-10 18:00:00",49576,"CKVY",12.99,21.06,20.85,21.19,20.69,73.52,74.69,73.41,0.286,13.95,14.16,13.75,3.458,3.46,102.8,5.292,4.603,2.047726,10.68,0.0003803093,0.0006772445,0.00472267
"2019-02-10 18:05:00",49577,"CKVY",12.99,21.25,21,21.25,20.81,73.21,74.17,73.21,0.287,13.95,14.1,13.73,3.497,3.475,108.8,2.82,4.384,1.244468,10.68,0.0003803093,0.0006772445,0.00472267
"2019-02-10 18:10:00",49578,"CKVY",12.98,21.25,21.37,21.5,21.19,73.42,73.42,72.59,0.287,14.05,14.18,13.87,3.687,3.58,106.8,2.644,4.384,0.686435,10.68,0.0003803093,0.0006772445,0.00472267
"2019-02-10 18:15:00",49579,"CKVY",12.98,21.43,21.37,21.62,21.12,73.35,74.07,72.97,0.289,14.2,14.37,14.01,3.794,3.773,102.8,4.436,4.822,0.3049712,10.68,0.0002899602,0.0005603898,0.0003542671
"2019-02-10 18:20:00",49580,"CKVY",12.97,21.62,21.54,21.68,21.31,73.55,73.66,73.17,0.293,14.35,14.48,14.11,3.575,3.67,113,5.706,3.726,0.1078629,10.68,0.0002899602,0.0005603898,0.0003542671
"2019-02-10 18:25:00",49581,"CKVY",12.96,21.38,21.43,21.62,21.25,75.83,75.86,73.55,0.298,14.63,14.95,14.32,3.233,3.447,127.1,10.16,3.726,0.01541405,10.68,0.0002899602,0.0005603898,0.0003542671
"2019-02-10 18:30:00",49582,"CKVY",12.96,21.07,21.19,21.38,21.01,78.07,78.1,75.76,0.303,15.12,15.42,14.83,2.854,3.015,147.5,9.68,3.507,0,10.68,7.596099E-05,0.0002919678,2.5E-07
"2019-02-10 18:35:00",49583,"CKVY",12.95,22.25,21.49,22.25,20.89,74.05,78.51,74.05,0.302,15.41,15.61,15.15,3.093,2.921,177.9,8.16,5.918,0,10.68,7.596099E-05,0.0002919678,2.5E-07
"2019-02-10 18:40:00",49584,"CKVY",12.94,22.74,22.63,22.87,22.19,70.71,73.98,70.57,0.295,14.91,15.24,14.62,3.709,3.364,184.1,8.13,6.576,0,10.68,7.596099E-05,0.0002919678,2.5E-07
"2019-02-10 18:45:00",49585,"CKVY",12.94,23.11,22.76,23.11,22.56,69.06,71.71,69.06,0.293,14.76,14.98,14.41,4.325,3.991,181.4,11.53,8.77,0,10.68,0.0002179076,0.0004831592,2.5E-07
"2019-02-10 18:50:00",49586,"CKVY",12.94,22.87,23.1,23.24,22.74,70.57,70.61,68.82,0.296,14.57,14.8,14.39,4.994,4.635,206.6,13.21,8.55,0,10.68,0.0002179076,0.0004831592,2.5E-07
"2019-02-10 18:55:00",49587,"CKVY",12.93,22.37,22.48,22.87,22.19,76.18,76.28,70.61,0.313,15.39,16.08,14.69,5.451,5.263,245.2,14.58,7.672,0,10.68,0.0002179076,0.0004831592,2.5E-07
"2019-02-10 19:00:00",49588,"CKVY",12.93,22.37,22.51,22.68,22.37,79.31,79.31,75.83,0.326,16.47,17.05,15.94,5.608,5.633,273.9,10.55,8.33,0,10.68,0.0009239421,0.001299161,2.5E-07
"2019-02-10 19:05:00",49589,"CKVY",12.92,22.5,22.56,22.87,22.25,82.8,82.8,79.31,0.342,17.72,18.27,16.92,4.845,5.392,284.9,9.03,6.357,0,10.68,0.0009239421,0.001299161,2.5E-07
"2019-02-10 19:10:00",49590,"CKVY",12.9,22.5,22.53,22.62,22.37,85.3,85.3,82.8,0.352,18.58,18.81,18.07,3.527,4.167,306.3,48.95,4.384,0,10.68,0.0009239421,0.001299161,2.5E-07
"2019-02-10 19:15:00",49591,"CKVY",12.92,21.7,22.22,22.56,21.63,87.4,87.5,85.3,0.349,18.71,19.06,18.31,3.675,3.389,335.6,16.56,10.74,0,10.68,-0.0001773443,-5.709746E-05,2.5E-07
"2019-02-10 19:20:00",49592,"CKVY",12.91,20.21,20.95,21.76,20.15,91.9,91.9,87.5,0.344,18.24,18.91,17.86,5.793,4.727,288.2,11.81,16.66,0,10.68,-0.0001773443,-5.709746E-05,2.5E-07
"2019-02-10 19:25:00",49593,"CKVY",12.91,20.15,20.16,20.34,20.03,94.3,94.4,91.9,0.353,18.59,18.83,18.16,8.54,7.136,300.3,9.81,14.69,0,10.69,-0.0001773443,-5.709746E-05,2.5E-07
"2019-02-10 19:30:00",49594,"CKVY",12.9,19.66,19.92,20.22,19.66,93.6,94.4,93.5,0.342,18.41,18.85,18.1,11.79,10.34,311.4,9.95,22.58,0,10.69,-0.000234209,-0.0001721497,2.5E-07
"2019-02-10 19:35:00",49595,"CKVY",12.9,19.41,19.5,19.72,19.29,93.6,93.9,93.4,0.339,17.96,18.18,17.7,13.46,12.36,326.2,9.73,22.14,0,10.69,-0.000234209,-0.0001721497,2.5E-07
"2019-02-10 19:40:00",49596,"CKVY",12.9,19.16,19.25,19.41,19.04,93.9,94.1,93.4,0.336,17.77,17.9,17.58,15.29,14.25,324.1,9.28,24.33,0,10.69,-0.000234209,-0.0001721497,2.5E-07
"2019-02-10 19:45:00",49597,"CKVY",12.9,18.92,19.05,19.23,18.79,94.5,94.5,93.8,0.335,17.63,17.87,17.45,16.08,15.85,323.8,9.69,26.3,0,10.69,6.414039E-05,0.0001300273,2.5E-07
"2019-02-10 19:50:00",49598,"CKVY",12.88,18.61,18.77,19.04,18.61,95.3,95.3,94.5,0.333,17.56,17.72,17.41,16.77,16.53,331.8,7.206,24.11,0,10.69,6.414039E-05,0.0001300273,2.5E-07
"2019-02-10 19:55:00",49599,"CKVY",12.88,18.73,18.69,18.79,18.48,95.9,95.9,95.2,0.337,17.65,17.82,17.39,17.09,17.06,332.7,8.79,25.21,0,10.69,6.414039E-05,0.0001300273,2.5E-07
"2019-02-10 20:00:00",49600,"CKVY",12.88,18.92,18.86,18.98,18.67,95.5,95.9,95.4,0.339,17.82,17.92,17.67,16.99,16.95,336.4,7.463,24.77,0,10.69,-2.973006E-06,4.622761E-05,2.5E-07
"2019-02-10 20:05:00",49601,"CKVY",12.88,18.92,18.92,19.04,18.73,95.5,95.7,95.3,0.338,17.84,17.98,17.68,16.24,16.64,336,9.63,22.36,0,10.69,-2.973006E-06,4.622761E-05,2.5E-07
"2019-02-10 20:10:00",49602,"CKVY",12.87,18.92,18.93,19.04,18.79,95.1,95.6,95,0.337,17.81,17.94,17.67,15.71,15.98,329.5,7.748,20.82,0,10.69,-2.973006E-06,4.622761E-05,2.5E-07
"2019-02-10 20:15:00",49603,"CKVY",12.87,18.8,18.86,18.99,18.74,94.9,95.1,94.8,0.335,17.65,17.8,17.5,15.11,15.41,325.8,8.2,23.24,0,10.69,-1.096843E-05,3.997777E-05,2.5E-07
"2019-02-10 20:20:00",49604,"CKVY",12.87,18.68,18.74,18.92,18.55,94.4,94.9,94.4,0.331,17.46,17.68,17.28,15.25,15.17,327.6,7.636,21.26,0,10.69,-1.096843E-05,3.997777E-05,2.5E-07
"2019-02-10 20:25:00",49605,"CKVY",12.87,18.43,18.59,18.74,18.43,94.4,94.4,94.2,0.328,17.23,17.38,17.04,15.41,15.34,331.5,7.88,23.45,0,10.69,-1.096843E-05,3.997777E-05,2.5E-07
"2019-02-10 20:30:00",49606,"CKVY",12.87,18.25,18.35,18.55,18.18,94.3,94.4,94.2,0.325,16.99,17.19,16.81,15.59,15.4,325.6,8.13,23.89,0,10.69,4.75928E-05,0.0001059202,2.5E-07
"2019-02-10 20:35:00",49607,"CKVY",12.85,18.06,18.15,18.31,17.94,94.1,94.4,93.9,0.321,16.74,16.96,16.49,15.98,15.84,327.6,7.531,23.02,0,10.69,4.75928E-05,0.0001059202,2.5E-07
"2019-02-10 20:40:00",49608,"CKVY",12.86,17.94,18.05,18.31,17.94,94,94.5,93.7,0.319,16.62,16.93,16.45,15.82,15.99,328.9,7.568,21.26,0,10.69,4.75928E-05,0.0001059202,2.5E-07
"2019-02-10 20:45:00",49609,"CKVY",12.86,18.06,17.95,18.06,17.81,93.5,94.1,93.5,0.32,16.46,16.63,16.32,15.08,15.53,327.8,8.66,22.8,0,10.69,0.0001065175,0.0001680899,2.5E-07
"2019-02-10 20:50:00",49610,"CKVY",12.86,18.06,18.03,18.18,17.87,92.7,93.6,92.6,0.317,16.34,16.53,16.18,14.61,14.87,326.7,7.8,21.48,0,10.69,0.0001065175,0.0001680899,2.5E-07
"2019-02-10 20:55:00",49611,"CKVY",12.85,18.12,18.09,18.18,17.94,91.6,92.8,91.6,0.314,16.22,16.4,15.93,15.02,14.71,327.9,8.42,23.89,0,10.69,0.0001065175,0.0001680899,2.5E-07
"2019-02-10 21:00:00",49612,"CKVY",12.85,17.94,18.04,18.18,17.94,91.7,91.9,91.5,0.312,16.02,16.16,15.89,16.1,15.56,334.4,7.438,24.11,0,10.69,0.0002476054,0.000326391,2.5E-07
"2019-02-10 21:05:00",49613,"CKVY",12.85,17.94,17.95,18.06,17.81,91.5,92.2,91.5,0.311,16.01,16.17,15.81,15.89,15.97,331.8,9.24,18.85,0,10.68,0.0002476054,0.000326391,2.5E-07
"2019-02-10 21:10:00",49614,"CKVY",12.84,17.94,17.98,18.12,17.87,90.8,91.5,90.6,0.308,15.8,16.02,15.63,15.03,15.56,330.8,8.89,19.07,0,10.68,0.0002476054,0.000326391,2.5E-07
"2019-02-10 21:15:00",49615,"CKVY",12.84,17.94,17.93,18.06,17.81,89.8,90.9,89.8,0.305,15.6,15.84,15.33,13.94,14.37,326.1,8.2,19.51,0,10.68,0.0003690734,0.0004588369,2.5E-07
"2019-02-10 21:20:00",49616,"CKVY",12.84,17.81,17.87,18,17.69,88.5,89.8,88.5,0.299,15.24,15.51,14.95,13.86,13.84,322.8,9.09,22.14,0,10.69,0.0003690734,0.0004588369,2.5E-07
"2019-02-10 21:25:00",49617,"CKVY",12.84,17.5,17.73,17.94,17.5,86.7,88.8,86.7,0.289,14.81,15.13,14.21,14.32,13.95,326.6,7.811,24.11,0,10.69,0.0003690734,0.0004588369,2.5E-07
"2019-02-10 21:30:00",49618,"CKVY",12.83,17.07,17.3,17.57,17.01,86,86.7,85.1,0.281,13.78,14.27,13.52,14.82,14.64,330.5,8.33,21.26,0,10.68,0.0006433332,0.000768194,2.5E-07
"2019-02-10 21:35:00",49619,"CKVY",12.83,16.82,16.93,17.13,16.7,86.1,86.2,85.2,0.279,13.4,13.64,13.26,14.83,14.97,326.5,8.74,20.17,0,10.68,0.0006433332,0.000768194,2.5E-07
"2019-02-10 21:40:00",49620,"CKVY",12.82,16.7,16.76,16.95,16.57,84.6,86.2,84.5,0.272,13.05,13.47,12.72,14.62,14.8,327.4,9.11,19.73,0,10.68,0.0006433332,0.000768194,2.5E-07
"2019-02-10 21:45:00",49621,"CKVY",12.82,16.51,16.59,16.76,16.45,85.5,85.6,84.5,0.273,12.88,13.07,12.72,13.9,14.19,325.6,8.67,19.29,0,10.68,0.0008706339,0.001013091,2.5E-07
"2019-02-10 21:50:00",49622,"CKVY",12.82,16.76,16.68,16.82,16.45,84.5,85.8,84.5,0.273,12.97,13.16,12.82,14.29,13.95,325.6,8.09,20.82,0,10.68,0.0008706339,0.001013091,2.5E-07
"2019-02-10 21:55:00",49623,"CKVY",12.82,16.7,16.72,16.88,16.45,84.6,84.7,83.4,0.273,12.7,12.94,12.51,14.15,14.29,324.7,7.633,18.85,0,10.68,0.0008706339,0.001013091,2.5E-07
"2019-02-10 22:00:00",49624,"CKVY",12.82,16.45,16.51,16.64,16.45,83.9,84.9,83.9,0.267,12.63,12.85,12.44,14.26,14.28,326.8,8.46,20.17,0,10.68,0.0009210739,0.001072563,2.5E-07
"2019-02-10 22:05:00",49625,"CKVY",12.81,16.39,16.48,16.58,16.33,83.7,83.9,83.1,0.266,12.33,12.55,12.19,13.38,13.92,327.5,7.887,17.1,0,10.68,0.0009210739,0.001072563,2.5E-07
"2019-02-10 22:10:00",49626,"CKVY",12.81,16.33,16.33,16.51,16.14,84.9,85,83.7,0.269,12.47,12.63,12.26,12.43,12.84,327.8,8.43,15.78,0,10.68,0.0009210739,0.001072563,2.5E-07
"2019-02-10 22:15:00",49627,"CKVY",12.81,16.14,16.2,16.33,16.08,85.2,85.5,85,0.268,12.56,12.67,12.42,11.34,11.85,328.5,8.27,14.69,0,10.68,0.0008488447,0.001003669,2.5E-07
"2019-02-10 22:20:00",49628,"CKVY",12.8,16.14,16.16,16.27,16.02,86.1,86.1,84.9,0.271,12.53,12.74,12.37,10.51,10.93,329,7.997,15.78,0,10.68,0.0008488447,0.001003669,2.5E-07
"2019-02-10 22:25:00",49629,"CKVY",12.8,16.02,16.03,16.21,15.96,86.5,87,86.1,0.271,12.75,12.88,12.59,10.26,10.2,332.8,8.55,17.97,0,10.68,0.0008488447,0.001003669,2.5E-07
"2019-02-10 22:30:00",49630,"CKVY",12.79,15.96,15.96,16.08,15.83,87,87.1,86.4,0.271,12.73,12.85,12.58,10.52,10.42,333,8.76,15.56,0,10.68,0.0005260654,0.0006641623,2.5E-07
"2019-02-10 22:35:00",49631,"CKVY",12.79,15.84,15.89,15.96,15.77,87.7,87.8,86.9,0.272,12.77,12.95,12.63,10.51,10.54,329,8.31,13.81,0,10.68,0.0005260654,0.0006641623,2.5E-07
"2019-02-10 22:40:00",49632,"CKVY",12.79,15.78,15.81,15.9,15.71,87.7,88,87.5,0.271,12.83,12.97,12.69,10.34,10.55,331.8,8.27,14.25,0,10.68,0.0005260654,0.0006641623,2.5E-07
"2019-02-10 22:45:00",49633,"CKVY",12.8,15.84,15.76,15.84,15.65,86.7,87.9,86.7,0.269,12.69,12.85,12.47,10,10.08,330.4,7.304,14.47,0,10.68,0.000409272,0.0005320996,2.5E-07
"2019-02-10 22:50:00",49634,"CKVY",12.79,15.72,15.73,15.84,15.59,87.1,87.2,86.6,0.269,12.54,12.68,12.37,9.79,9.81,330.7,7.572,13.15,0,10.68,0.000409272,0.0005320996,2.5E-07
"2019-02-10 22:55:00",49635,"CKVY",12.79,15.72,15.69,15.78,15.59,86.8,87.1,86.8,0.268,12.48,12.58,12.36,9.33,9.69,328.8,7.355,14.03,0,10.68,0.000409272,0.0005320996,2.5E-07
"2019-02-10 23:00:00",49636,"CKVY",12.78,15.78,15.72,15.9,15.59,85.4,86.9,85.4,0.264,12.36,12.55,12.13,8.65,8.99,335.8,8.27,11.62,0,10.68,0.0004008931,0.0005314823,2.5E-07
"2019-02-10 23:05:00",49637,"CKVY",12.78,15.78,15.79,15.9,15.66,84.7,85.4,84.7,0.262,12.06,12.25,11.87,8.44,8.64,339.1,8.14,12.49,0,10.68,0.0004008931,0.0005314823,2.5E-07
"2019-02-10 23:10:00",49638,"CKVY",12.78,15.78,15.77,15.84,15.59,84.1,84.7,84.1,0.26,11.91,12.05,11.72,7.7,7.949,335.7,7.399,9.43,0,10.68,0.0004008931,0.0005314823,2.5E-07
"2019-02-10 23:15:00",49639,"CKVY",12.78,15.72,15.75,15.84,15.59,83.8,84.2,83.5,0.259,11.73,11.91,11.57,7.007,7.454,346.3,8.63,8.77,0,10.68,0.0004399694,0.0005962128,2.5E-07
"2019-02-10 23:20:00",49640,"CKVY",12.77,15.72,15.68,15.78,15.59,82.8,83.8,82.8,0.256,11.54,11.71,11.3,5.821,6.36,341.9,8.14,9.64,0,10.68,0.0004399694,0.0005962128,2.5E-07
"2019-02-10 23:25:00",49641,"CKVY",12.77,15.66,15.72,15.84,15.59,81,82.8,81,0.249,11.14,11.41,10.87,5.302,5.581,339,7.165,7.234,0,10.68,0.0004399694,0.0005962128,2.5E-07
"2019-02-10 23:30:00",49642,"CKVY",12.76,15.72,15.74,15.84,15.59,79.79,81,79.79,0.246,10.74,10.99,10.47,4.942,5.102,334.4,7.431,6.795,0,10.68,0.0002842703,0.0004536512,2.5E-07
"2019-02-10 23:35:00",49643,"CKVY",12.77,15.59,15.65,15.78,15.47,79.07,79.79,79.07,0.243,10.38,10.63,10.19,4.653,4.806,335.4,6.963,5.699,0,10.68,0.0002842703,0.0004536512,2.5E-07
"2019-02-10 23:40:00",49644,"CKVY",12.77,15.47,15.55,15.72,15.47,79,79.11,78.62,0.241,10.16,10.34,10.03,4.333,4.511,353.8,9.53,5.042,0,10.68,0.0002842703,0.0004536512,2.5E-07
"2019-02-10 23:45:00",49645,"CKVY",12.76,15.22,15.33,15.53,15.22,79.21,79.69,78.97,0.239,10.09,10.21,9.93,3.76,4.025,14.92,9.5,4.165,0,10.68,0.0001733902,0.0003460808,2.5E-07
"2019-02-10 23:50:00",49646,"CKVY",12.76,15.16,15.23,15.35,15.1,79.21,79.52,79.14,0.239,9.98,10.11,9.85,3.117,3.404,29.72,8.22,3.069,0,10.68,0.0001733902,0.0003460808,2.5E-07
"2019-02-10 23:55:00",49647,"CKVY",12.75,15.35,15.19,15.35,15.04,78.49,79.38,78.49,0.238,9.88,9.99,9.74,2.816,2.938,29.66,9.91,4.165,0,10.68,0.0001733902,0.0003460808,2.5E-07
"2019-02-11 00:00:00",49648,"CKVY",12.75,15.22,15.27,15.47,15.1,77.35,78.52,77.28,0.234,9.66,9.93,9.39,2.561,2.666,15.86,11.73,3.946,0,10.68,-0.0002725752,-0.0001947345,2.5E-07
"2019-02-11 00:05:00",49649,"CKVY",12.73,15.35,15.18,15.41,14.91,72.78,77.42,72.78,0.221,9.05,9.54,8.1,2.999,2.722,11.5,8.87,7.672,0,10.68,-0.0002725752,-0.0001947345,2.5E-07
"2019-02-11 00:10:00",49650,"CKVY",12.73,15.59,15.51,15.72,15.22,66.76,72.64,66.55,0.205,6.971,8.14,6.335,3.885,3.365,6.754,10.64,10.74,0,10.68,-0.0002725752,-0.0001947345,2.5E-07
"2019-02-11 00:15:00",49651,"CKVY",12.74,15.1,15.34,15.72,14.98,66.31,67.59,66.28,0.199,6.27,6.58,5.771,4.524,4.284,357.4,9.53,7.453,0,10.68,0.0003241042,0.0005728179,2.5E-07
"2019-02-11 00:20:00",49652,"CKVY",12.72,14.67,14.83,15.16,14.61,68.69,69.2,66.31,0.203,6.217,6.591,5.83,4.625,4.641,352.8,14.33,5.699,0,10.68,0.0003241042,0.0005728179,2.5E-07
"2019-02-11 00:25:00",49653,"CKVY",12.73,14.73,14.75,14.98,14.61,69.48,69.48,68.65,0.205,6.465,6.665,6.2,3.861,4.353,356,13.72,5.042,0,10.68,0.0003241042,0.0005728179,2.5E-07
"2019-02-11 00:30:00",49654,"CKVY",12.72,14.3,14.55,14.86,14.24,70.93,70.93,69.45,0.206,6.537,6.769,6.315,3.552,3.652,343,7.819,5.699,0,10.68,0.0006757735,0.0009817787,2.5E-07
"2019-02-11 00:35:00",49655,"CKVY",12.72,13.99,14.23,14.43,13.99,71.24,71.62,70.79,0.204,6.621,6.859,6.399,3.702,3.613,340.4,7.176,6.357,0,10.68,0.0006757735,0.0009817787,2.5E-07
"2019-02-11 00:40:00",49656,"CKVY",12.72,13.75,13.72,14.12,13.44,71.62,72.93,71.14,0.203,6.343,6.594,6.041,3.529,3.56,340.3,15.02,5.261,0,10.68,0.0006757735,0.0009817787,2.5E-07
"2019-02-11 00:45:00",49657,"CKVY",12.72,13.75,13.7,13.87,13.56,67.56,71.62,67.56,0.191,5.6,6.277,4.893,3.798,3.608,330.5,10.22,6.138,0,10.68,0.0003399504,0.0005779262,2.5E-07
"2019-02-11 00:50:00",49658,"CKVY",12.72,13.87,13.83,13.99,13.56,66.63,67.6,66.32,0.19,4.845,5.038,4.62,4.368,4.041,327,10.54,9.21,0,10.68,0.0003399504,0.0005779262,2.5E-07
"2019-02-11 00:55:00",49659,"CKVY",12.72,13.68,13.6,13.93,13.25,68.01,68.59,66.6,0.192,4.943,5.228,4.614,5.321,4.866,347.8,13.27,8.33,0,10.68,0.0003399504,0.0005779262,2.5E-07
"2019-02-11 01:00:00",49660,"CKVY",12.72,13.62,13.6,13.81,13.37,67.94,68.66,67.84,0.191,5.101,5.347,4.885,5.619,5.531,335.9,6.425,6.795,0,10.68,0.0009124281,0.001241916,2.5E-07
"2019-02-11 01:05:00",49661,"CKVY",12.71,13.44,13.56,13.75,13.31,68.73,70.28,67.97,0.192,5.298,5.743,4.821,5.119,5.454,327.1,8.34,7.891,0,10.68,0.0009124281,0.001241916,2.5E-07
"2019-02-11 01:10:00",49662,"CKVY",12.71,13,13.21,13.5,12.94,68.83,69.38,68.21,0.189,4.847,5.241,4.552,4.696,4.958,332.2,8.53,6.357,0,10.68,0.0009124281,0.001241916,2.5E-07
"2019-02-11 01:15:00",49663,"CKVY",12.7,13.13,13.02,13.19,12.88,68.59,69.14,68.39,0.189,4.669,4.938,4.499,4.297,4.499,345.2,6.871,5.918,0,10.68,0.0008768692,0.001188094,2.5E-07
"2019-02-11 01:20:00",49664,"CKVY",12.69,12.69,12.96,13.19,12.63,68.9,69.11,68.39,0.186,4.631,4.862,4.25,3.818,4.009,1.686,11.64,5.699,0,10.68,0.0008768692,0.001188094,2.5E-07
"2019-02-11 01:25:00",49665,"CKVY",12.69,12.51,12.66,12.82,12.45,68.8,69.38,68.66,0.184,4.44,4.635,4.164,3.889,3.774,20.72,7.61,7.453,0,10.68,0.0008768692,0.001188094,2.5E-07
"2019-02-11 01:30:00",49666,"CKVY",12.69,12.88,12.68,13,12.32,68.83,70.11,68.73,0.188,4.502,4.834,4.088,4.65,4.216,29.91,8.88,8.55,0,10.68,0.0005620989,0.0008365187,2.5E-07
"2019-02-11 01:35:00",49667,"CKVY",12.69,12.14,12.6,13,12.07,68.77,68.8,68.18,0.181,4.216,4.683,3.704,5.495,5.123,35.67,9.93,8.55,0,10.68,0.0005620989,0.0008365187,2.5E-07
"2019-02-11 01:40:00",49668,"CKVY",12.68,11.89,12.02,12.26,11.77,69.8,69.8,68.7,0.182,3.862,4.143,3.581,5.349,5.477,14.76,12.22,5.699,0,10.68,0.0005620989,0.0008365187,2.5E-07
"2019-02-11 01:45:00",49669,"CKVY",12.68,11.89,11.76,12.01,11.46,69.87,69.91,68.73,0.182,3.651,4.034,3.384,4.625,5.005,17.04,16.58,6.576,0,10.68,0.0008875707,0.001184908,2.5E-07
"2019-02-11 01:50:00",49670,"CKVY",12.67,10.53,11.62,12.02,10.53,68.57,69.84,67.7,0.168,3.404,4.005,2.181,3.914,4.283,2.455,26.11,5.699,0,10.68,0.0008875707,0.001184908,2.5E-07
"2019-02-11 01:55:00",49671,"CKVY",12.66,10.85,10.72,10.91,10.47,71.15,71.49,68.6,0.177,3.127,3.438,2.246,3.269,3.6,358.3,19.92,3.946,0,10.68,0.0008875707,0.001184908,2.5E-07
"2019-02-11 02:00:00",49672,"CKVY",12.68,11.1,11.1,11.28,10.78,71.02,71.88,71.02,0.179,3.717,3.927,3.298,2.153,2.744,355.4,27.26,1.534,0,10.68,0.0003141101,0.0005306564,2.5E-07
"2019-02-11 02:05:00",49673,"CKVY",12.65,7.445,8.24,11.16,6.949,74.77,74.77,67,0.16,0.684,3.598,-0.718,2.113,2.007,276.6,8.19,5.042,0,10.67,0.0003141101,0.0005306564,2.5E-07
"2019-02-11 02:10:00",49674,"CKVY",12.66,9.8,9,9.86,7.321,73.64,76.84,73.64,0.175,2.715,3.382,1.026,2.407,2.25,296,1.592,3.946,0,10.67,0.0003141101,0.0005306564,2.5E-07
"2019-02-11 02:15:00",49675,"CKVY",12.66,7.444,8.57,9.8,7.32,72.53,73.57,71.09,0.155,1.422,3.047,0.303,2.73,2.622,277.1,10.13,2.85,0,10.67,-0.0002582185,-0.0001996568,2.5E-07
"2019-02-11 02:20:00",49676,"CKVY",12.65,8.87,7.766,8.93,6.885,77.9,79.28,72.6,0.178,1.892,3.708,0.286,2.127,2.462,278.7,11.79,2.411,0,10.67,-0.0002582185,-0.0001996568,2.5E-07
"2019-02-11 02:25:00",49677,"CKVY",12.65,9.98,9.13,10.05,8.56,75.19,77.87,75.19,0.18,3.28,4.12,2.433,1.674,1.883,315.6,16.55,4.603,0,10.67,-0.0002582185,-0.0001996568,2.5E-07
"2019-02-11 02:30:00",49678,"CKVY",12.65,7.694,9.01,10.42,7.57,76.39,76.77,69.89,0.165,2.185,3.749,0.727,2.31,1.934,321.2,27.89,5.48,0,10.67,-0.0004346818,-0.0004391879,2.5E-07
"2019-02-11 02:35:00",49679,"CKVY",12.64,7.385,7.391,7.818,7.137,75.02,76.81,75.02,0.16,1.36,1.938,0.995,3.409,2.841,333.7,7.534,6.357,0,10.67,-0.0004346818,-0.0004391879,2.5E-07
"2019-02-11 02:40:00",49680,"CKVY",12.63,6.703,6.922,7.385,6.641,74.47,75.02,73.98,0.154,0.49,1.118,0.191,4.661,4.032,314.1,10.97,6.795,0,10.67,-0.0004346818,-0.0004391879,2.5E-07
"2019-02-11 02:45:00",49681,"CKVY",12.62,5.774,5.931,6.765,5.403,76.74,76.81,73.64,0.152,-0.365,0.389,-1.019,4.664,4.707,319.1,9.72,5.042,0,10.67,0.0001771184,0.0003239073,2.5E-07
"2019-02-11 02:50:00",49682,"CKVY",12.63,6.827,6.327,6.951,5.712,75.81,77.49,75.81,0.158,0.584,1.25,0.006,4.363,4.571,324.2,10.33,5.699,0,10.67,0.0001771184,0.0003239073,2.5E-07
"2019-02-11 02:55:00",49683,"CKVY",12.62,7.694,6.848,7.756,6.084,77.49,78.94,74.81,0.168,1.115,2.43,-0.094,3.593,3.95,337.7,13.05,5.042,0,10.67,0.0001771184,0.0003239073,2.5E-07
"2019-02-11 03:00:00",49684,"CKVY",12.61,7.323,7.265,7.694,6.951,77.56,78.66,76.53,0.165,1.777,2.22,1.214,3.778,3.584,4.742,7.397,5.48,0,10.67,0.0001316379,0.0002626698,2.5E-07
"2019-02-11 03:05:00",49685,"CKVY",12.61,7.324,6.638,7.385,6.147,79.15,79.53,75.74,0.168,1.068,2.294,0.23,3.578,3.683,7.36,12.14,5.042,0,10.67,0.0001316379,0.0002626698,2.5E-07
"2019-02-11 03:10:00",49686,"CKVY",12.6,6.832,6.741,7.324,6.335,78.74,79.15,76.71,0.164,1.374,2.22,0.732,3.358,3.486,20.87,18.32,3.726,0,10.67,0.0001316379,0.0002626698,2.5E-07
"2019-02-11 03:15:00",49687,"CKVY",12.6,6.711,6.75,6.958,6.46,77.89,78.74,77.3,0.161,1.353,1.704,0.873,3.205,3.439,38.61,7.663,6.357,0,10.67,-1.522832E-05,8.717946E-05,2.5E-07
"2019-02-11 03:20:00",49688,"CKVY",12.59,6.463,6.64,6.835,6.401,77.96,78.33,77.65,0.159,1.231,1.52,0.928,2.667,2.863,10.9,5.059,4.384,0,10.67,-1.522832E-05,8.717946E-05,2.5E-07
"2019-02-11 03:25:00",49689,"CKVY",12.58,6.959,6.759,7.207,5.844,77.03,79.81,77.03,0.161,1.526,2.118,0.328,3.506,3.129,3.934,12.71,6.357,0,10.67,-1.522832E-05,8.717946E-05,2.5E-07
"2019-02-11 03:30:00",49690,"CKVY",12.58,6.587,6.671,6.959,6.464,76.58,77.03,76.34,0.157,0.899,1.261,0.616,3.922,3.526,325.4,6.515,7.014,0,10.67,-0.0001076995,-2.493205E-05,2.5E-07
"2019-02-11 03:35:00",49691,"CKVY",12.57,7.581,7.296,7.952,6.402,73.59,76.65,73.59,0.158,1.172,1.702,0.49,5.17,4.649,343.7,11.25,7.672,0,10.67,-0.0001076995,-2.493205E-05,2.5E-07
"2019-02-11 03:40:00",49692,"CKVY",12.58,8.2,7.854,8.39,7.395,73.49,74.62,73.38,0.163,1.297,1.789,0.667,5.055,5.082,328.8,13.18,5.918,0,10.67,-0.0001076995,-2.493205E-05,2.5E-07
"2019-02-11 03:45:00",49693,"CKVY",12.57,8.89,7.647,8.95,6.841,73.97,75.87,71.39,0.169,0.942,2.651,-0.215,4.849,4.918,339.9,26.59,8.33,0,10.67,0.0004368085,0.000622428,2.5E-07
"2019-02-11 03:50:00",49694,"CKVY",12.56,7.649,8.18,8.95,7.525,74.29,74.29,72.53,0.16,1.418,2.333,0.703,4.891,4.809,351.9,5.999,7.672,0,10.67,0.0004368085,0.000622428,2.5E-07
"2019-02-11 03:55:00",49695,"CKVY",12.56,6.595,6.921,7.834,6.224,74.91,75.59,73.25,0.154,0.47,1.404,-0.196,5.209,5.061,358.7,5.419,7.234,0,10.68,0.0004368085,0.000622428,2.5E-07
"2019-02-11 04:00:00",49696,"CKVY",12.56,6.472,6.772,7.091,6.348,73.67,75.63,73.67,0.151,0.487,0.947,-0.265,5.343,5.417,341.7,9.68,7.014,0,10.68,0.0004806847,0.0006688841,2.5E-07
"2019-02-11 04:05:00",49697,"CKVY",12.55,6.286,6.306,6.534,6.1,75.63,75.66,73.7,0.153,-0.014,0.364,-0.356,4.753,5.133,347.8,9.36,7.453,0,10.68,0.0004806847,0.0006688841,2.5E-07
"2019-02-11 04:10:00",49698,"CKVY",12.55,7.091,6.74,7.215,6.286,75.73,76.42,75.66,0.159,0.78,1.341,0.254,3.874,4.32,5.05,11.72,5.48,0,10.68,0.0004806847,0.0006688841,2.5E-07
"2019-02-11 04:15:00",49699,"CKVY",12.55,6.967,7.2,7.525,6.905,74.08,76.08,74.08,0.155,1.091,1.545,0.394,3.138,3.529,27.38,24.12,4.384,0,10.68,0.0002661843,0.0004231344,2.5E-07
"2019-02-11 04:20:00",49700,"CKVY",12.54,5.914,6.622,6.967,5.914,74.32,77.01,73.77,0.148,0.6,1.162,-0.497,2.861,2.943,2.615,14.44,5.699,0,10.68,0.0002661843,0.0004231344,2.5E-07
"2019-02-11 04:25:00",49701,"CKVY",12.54,6.719,5.997,7.029,5.232,75.35,77.66,74.08,0.156,0.094,1.196,-0.887,3.577,3.171,9.58,8.16,7.234,0,10.68,0.0002661843,0.0004231344,2.5E-07
"2019-02-11 04:30:00",49702,"CKVY",12.54,6.534,6.505,6.843,6.348,75.32,75.35,74.56,0.154,0.272,0.698,-0.008,4.359,3.93,351.6,11.7,6.795,0,10.68,1.889872E-05,0.0001334256,2.5E-07
"2019-02-11 04:35:00",49703,"CKVY",12.53,6.472,6.361,6.596,5.914,76.08,76.11,74.08,0.156,0.208,0.671,-0.488,4.601,4.486,331.3,8.23,5.699,0,10.68,1.889872E-05,0.0001334256,2.5E-07
"2019-02-11 04:40:00",49704,"CKVY",12.52,6.038,6.181,6.596,5.976,76.35,76.35,74.84,0.153,0.149,0.69,-0.17,3.844,4.304,351.5,6.039,4.165,0,10.68,1.889872E-05,0.0001334256,2.5E-07
"2019-02-11 04:45:00",49705,"CKVY",12.52,4.861,5.583,6.1,4.861,75.97,76.97,75.97,0.144,-0.195,0.247,-1.053,2.935,3.406,4.181,6.049,3.069,0,10.68,0.0001869027,0.0003278485,2.5E-07
"2019-02-11 04:50:00",49706,"CKVY",12.52,3.25,3.501,4.923,2.94,79.38,79.38,73.87,0.14,-2.321,-1.022,-3.194,2.098,2.519,287.6,34.05,3.069,0,10.68,0.0001869027,0.0003278485,2.5E-07
"2019-02-11 04:55:00",49707,"CKVY",12.52,3.621,3.456,3.683,3.25,80.2,80.3,79.38,0.144,-1.342,-1.052,-1.694,1.397,1.704,264.9,0.044,1.534,0,10.68,0.0001869027,0.0003278485,2.5E-07
"2019-02-11 05:00:00",49708,"CKVY",12.51,3.312,3.809,4.117,3.312,78.18,80.4,78.18,0.138,-0.949,-0.583,-1.957,1.012,1.18,324.3,38.37,1.754,0,10.67,-0.0005431494,-0.0006177324,2.5E-07
"2019-02-11 05:05:00",49709,"CKVY",12.51,3.994,2.705,3.994,1.577,81.8,82.9,75.97,0.149,-2.14,-0.308,-3.972,1.418,1.137,20.98,12.76,3.726,0,10.67,-0.0005431494,-0.0006177324,2.5E-07
"2019-02-11 05:10:00",49710,"CKVY",12.5,4.182,4.409,4.74,3.994,77.91,81.9,77.91,0.143,-0.399,-0.144,-1.182,1.677,1.585,25.02,1.94,2.411,0,10.67,-0.0005431494,-0.0006177324,2.5E-07
"2019-02-11 05:15:00",49711,"CKVY",12.5,4.681,4.368,4.743,4.058,79.25,79.67,77.84,0.149,-0.748,-0.179,-1.312,1.821,1.741,34.92,6.744,1.973,0,10.67,-0.0006966382,-0.0008424986,2.5E-07
"2019-02-11 05:20:00",49712,"CKVY",12.5,5.861,5.402,5.923,4.681,78.26,79.74,78.26,0.156,0.349,0.635,-0.34,1.427,1.695,51.1,3.23,1.973,0,10.67,-0.0006966382,-0.0008424986,2.5E-07
"2019-02-11 05:25:00",49713,"CKVY",12.49,5.616,5.874,5.987,5.616,78.37,78.37,77.57,0.154,0.46,0.593,0.253,1.355,1.347,67.94,12.04,2.192,0,10.68,-0.0006966382,-0.0008424986,2.5E-07
"2019-02-11 05:30:00",49714,"CKVY",12.5,1.403,3.46,5.678,1.279,76.72,78.37,76.65,0.124,-1.963,0.402,-4.349,1.554,1.477,100.6,10.15,2.85,0,10.68,-0.000691278,-0.0008282854,2.5E-07
"2019-02-11 05:35:00",49715,"CKVY",12.5,-1.819,-0.721,1.403,-1.819,81,81,76.2,0.113,-5.979,-4.209,-6.737,2.3,1.863,158.3,14.11,4.822,0,10.68,-0.000691278,-0.0008282854,2.5E-07
"2019-02-11 05:40:00",49716,"CKVY",12.49,-2.19,-2.028,-1.695,-2.376,82.9,82.9,81,0.113,-6.083,-5.916,-6.325,2.559,2.501,162.1,1.95,3.507,0,10.68,-0.000691278,-0.0008282854,2.5E-07
"2019-02-11 05:45:00",49717,"CKVY",12.48,-3.368,-2.709,-2.19,-3.43,82.1,83.1,82.1,0.106,-6.679,-6.065,-7.504,2.253,2.356,230.3,31.77,2.85,0,10.67,-0.0003483379,-0.0003699696,2.5E-07
"2019-02-11 05:50:00",49718,"CKVY",12.48,-3.678,-4.076,-3.306,-4.669,85.7,85.7,81.3,0.109,-7.872,-6.897,-8.71,2.304,2.315,231.5,7.767,4.384,0,10.67,-0.0003483379,-0.0003699696,2.5E-07
"2019-02-11 05:55:00",49719,"CKVY",12.49,-0.826,-1.91,-0.517,-3.802,86.6,89.3,85.6,0.126,-4.715,-2.989,-7.027,2.49,2.437,212.6,14.28,5.042,0,10.67,-0.0003483379,-0.0003699696,2.5E-07
"2019-02-11 06:00:00",49720,"CKVY",12.48,-2.004,-1.279,-0.826,-2.066,82.9,86.5,82.9,0.114,-4.825,-3.881,-5.995,2.224,2.36,219.6,32.77,2.192,0,10.67,-0.000399632,-0.0004401839,2.5E-07
"2019-02-11 06:05:00",49721,"CKVY",12.48,-2.128,-2.073,-1.818,-2.314,84.7,84.7,82.6,0.116,-5.738,-5.378,-6.281,1.581,1.878,117.7,32.47,2.411,0,10.67,-0.000399632,-0.0004401839,2.5E-07
"2019-02-11 06:10:00",49722,"CKVY",12.48,-3.74,-2.934,-1.942,-3.802,83.6,84.9,83.3,0.106,-6.616,-5.381,-7.562,1.321,1.345,156.4,13.39,2.411,0,10.67,-0.000399632,-0.0004401839,2.5E-07
"2019-02-11 06:15:00",49723,"CKVY",12.47,-4.545,-4.16,-3.616,-4.979,84.2,84.7,83.5,0.103,-7.774,-7.207,-8.68,1.82,1.587,120.3,37.33,3.069,0,10.67,-0.000553265,-0.0006668589,2.5E-07
"2019-02-11 06:20:00",49724,"CKVY",12.47,-4.236,-4.315,-4.05,-4.607,85.3,85.4,84.2,0.106,-7.664,-7.346,-8.17,2.214,2.045,95.7,8.54,3.507,0,10.67,-0.000553265,-0.0006668589,2.5E-07
"2019-02-11 06:25:00",49725,"CKVY",12.46,-3.368,-4.074,-3.368,-4.545,85.3,85.5,84.8,0.11,-7.412,-6.683,-7.941,2.808,2.464,84.5,5.371,4.822,0,10.67,-0.000553265,-0.0006668589,2.5E-07
"2019-02-11 06:30:00",49726,"CKVY",12.47,-1.136,-2.336,-1.074,-3.492,85.7,86,85.2,0.123,-5.586,-4.317,-6.805,3.37,3.124,93,2.882,4.165,0,10.67,-0.0003485887,-0.0003753268,2.5E-07
"2019-02-11 06:35:00",49727,"CKVY",12.47,0.413,-0.293,0.537,-1.198,85.3,85.8,85.2,0.132,-3.616,-2.806,-4.439,3.3,3.401,103,7.232,3.726,0,10.67,-0.0003485887,-0.0003753268,2.5E-07
"2019-02-11 06:40:00",49728,"CKVY",12.45,1.591,0.432,1.591,-0.021,86.1,86.1,83.8,0.141,-3.093,-1.608,-3.747,2.763,3.022,135.3,8.65,3.069,0,10.67,-0.0003485887,-0.0003753268,2.5E-07
"2019-02-11 06:45:00",49729,"CKVY",12.46,0.785,0.383,1.715,-0.702,84.9,86.1,81.3,0.134,-3.449,-1.486,-5.023,2.518,2.628,156.8,6.265,3.069,0,10.67,-0.0002950386,-0.0002919339,2.5E-07
"2019-02-11 06:50:00",49730,"CKVY",12.44,-3.182,-1.786,0.723,-3.182,81.6,85,80.2,0.106,-6.121,-2.759,-7.417,2.118,2.288,148.5,7.757,2.411,0,10.67,-0.0002950386,-0.0002919339,2.5E-07
"2019-02-11 06:55:00",49731,"CKVY",12.45,-5.04,-4.171,-3.058,-5.102,81.4,81.7,81.1,0.097,-8.43,-7.269,-9.36,2.194,2.14,176.8,12.77,4.822,0,10.67,-0.0002950386,-0.0002919339,2.5E-07
"2019-02-11 07:00:00",49732,"CKVY",12.45,-5.72,-5.715,-5.04,-6.092,82.4,82.4,81.4,0.095,-9.87,-9.28,-10.29,2.891,2.507,162.1,3.574,5.699,0,10.67,-0.0003113357,-0.0003278196,2.5E-07
"2019-02-11 07:05:00",49733,"CKVY",12.45,-5.408,-5.597,-5.161,-6.153,83.2,83.6,82.1,0.097,-9.47,-8.88,-10.16,3.732,3.373,148.7,8.95,5.261,0.004615241,10.67,-0.0003113357,-0.0003278196,2.5E-07
"2019-02-11 07:10:00",49734,"CKVY",12.44,-5.903,-5.544,-5.284,-5.966,81.9,83.3,81.9,0.094,-9.43,-9.07,-10.04,3.751,3.813,155.5,8.27,2.85,0.07349378,10.67,-0.0003113357,-0.0003278196,2.5E-07
"2019-02-11 07:15:00",49735,"CKVY",12.44,-5.283,-5.678,-5.221,-5.965,83.4,83.4,81.9,0.098,-9.61,-8.96,-10.06,2.992,3.409,145,7.923,3.069,0.2614917,10.67,-0.0001074987,-7.371548E-05,0.0002889414
"2019-02-11 07:20:00",49736,"CKVY",12.44,-4.787,-4.921,-4.725,-5.407,83,83.9,83,0.1,-8.63,-8.36,-9.14,2.479,2.669,125.4,8.41,3.288,0.7294162,10.67,-0.0001074987,-7.371548E-05,0.0002889414
"2019-02-11 07:25:00",49737,"CKVY",12.43,-4.724,-4.752,-4.6,-4.973,83.4,83.5,82.9,0.101,-8.54,-8.37,-8.82,2.642,2.523,112.6,8.19,3.946,2.406972,10.67,-0.0001074987,-7.371548E-05,0.0002889414
"2019-02-11 07:30:00",49738,"CKVY",12.46,-4.97,-4.976,-4.722,-5.22,83.1,83.4,82.9,0.099,-8.8,-8.53,-9.08,3.321,2.922,112.9,5.215,6.357,6.636454,10.67,-0.0001453082,-0.0001273854,0.004485577
"2019-02-11 07:35:00",49739,"CKVY",12.47,-4.286,-4.427,-4.162,-4.97,82.8,83.6,82.8,0.102,-8.24,-7.999,-8.78,4.471,3.914,114.5,5.815,6.795,12.32283,10.68,-0.0001453082,-0.0001273854,0.004485577
"2019-02-11 07:40:00",49740,"CKVY",12.49,-2.921,-3.54,-2.797,-4.348,83.5,83.6,82.8,0.11,-7.342,-6.569,-8.24,5.265,4.91,99.2,6.265,6.138,18.71621,10.68,-0.0001453082,-0.0001273854,0.004485577
"2019-02-11 07:45:00",49741,"CKVY",12.53,-2.859,-2.772,-2.611,-2.983,82.1,83.5,82.1,0.109,-6.724,-6.412,-7.042,5.765,5.549,109.1,3.409,6.795,25.6817,10.68,-0.0009397391,-0.0003525697,0.01360509
"2019-02-11 07:50:00",49742,"CKVY",12.56,-3.169,-3.053,-2.797,-3.293,81.5,82.3,81.5,0.106,-7.209,-6.868,-7.536,5.594,5.64,113.3,5.295,6.138,33.21748,10.68,-0.0009397391,-0.0003525697,0.01360509
"2019-02-11 07:55:00",49743,"CKVY",12.59,-2.859,-2.946,-2.673,-3.293,81.7,82.3,81.5,0.108,-7.104,-6.747,-7.544,5.509,5.563,116.7,3.544,5.48,40.62577,10.68,-0.0009397391,-0.0003525697,0.01360509
"2019-02-11 08:00:00",49744,"CKVY",12.67,-1.681,-2.23,-1.619,-2.921,82.6,82.8,81.7,0.116,-6.266,-5.627,-7.111,5.037,5.327,117.8,5.198,5.48,49.70118,10.68,4.610015E-05,0.0008220461,0.03233392
"2019-02-11 08:05:00",49745,"CKVY",12.76,-2.239,-1.845,-1.495,-2.239,81,82.6,81,0.11,-6.067,-5.514,-6.634,4.53,4.792,141.7,9.99,4.822,62.22,10.69,4.610015E-05,0.0008220461,0.03233392
"2019-02-11 08:10:00",49746,"CKVY",12.87,-1.991,-2.132,-1.991,-2.301,81.7,81.8,81,0.113,-6.425,-6.208,-6.625,3.763,4.218,159.5,5.25,4.603,80.24345,10.69,4.610015E-05,0.0008220461,0.03233392
"2019-02-11 08:15:00",49747,"CKVY",12.96,-1.619,-1.658,-1.371,-2.053,82.5,82.8,81.8,0.116,-5.724,-5.34,-6.26,2.95,3.281,147.8,0.398,3.069,96.08121,10.69,0.001332427,0.002066805,0.06542444
"2019-02-11 08:20:00",49748,"CKVY",13.02,-0.999,-1.205,-0.937,-1.681,82.9,83.1,82.5,0.12,-5.139,-4.837,-5.705,2.649,2.766,144.6,2.094,3.726,103.9143,10.69,0.001332427,0.002066805,0.06542444
"2019-02-11 08:25:00",49749,"CKVY",13.1,-0.937,-1.072,-0.813,-1.371,82.7,83.4,82.5,0.12,-4.993,-4.672,-5.401,2.826,2.656,118.5,6.317,3.726,101.9897,10.69,0.001332427,0.002066805,0.06542444
"2019-02-11 08:30:00",49750,"CKVY",13.2,-0.503,-0.669,-0.379,-1.123,81.8,82.7,81.8,0.121,-4.762,-4.471,-5.14,3.376,3.12,107.2,1.757,4.384,101.5663,10.69,0.001713082,0.002303369,0.1046061
"2019-02-11 08:35:00",49751,"CKVY",13.33,-0.069,-0.574,-0.069,-0.813,82.9,82.9,81.4,0.125,-4.781,-4.028,-5.106,3.415,3.47,99.9,4.662,4.603,107.5327,10.7,0.001713082,0.002303369,0.1046061
"2019-02-11 08:40:00",49752,"CKVY",13.58,0.365,0.302,0.613,-0.131,81.3,83.1,80.9,0.125,-3.887,-3.472,-4.363,3.104,3.278,140.5,19.28,3.069,123.0058,10.7,0.001713082,0.002303369,0.1046061
"2019-02-11 08:45:00",49753,"CKVY",14.46,-1.061,-0.454,0.489,-1.495,78.85,81.3,77.61,0.114,-5.3,-3.884,-6.747,2.113,2.644,215.4,33.34,1.973,141.1668,10.7,0.00349189,0.004292532,0.145547
"2019-02-11 08:50:00",49754,"CKVY",14.32,-0.069,-0.436,-0.069,-1.247,79.88,80.1,78.85,0.121,-5.178,-4.768,-6.206,1.719,1.855,168.4,7.467,2.85,162.6879,10.7,0.00349189,0.004292532,0.145547
"2019-02-11 08:55:00",49755,"CKVY",14.3,-0.318,-0.154,0.055,-0.38,79.16,79.92,78.95,0.118,-5.012,-4.734,-5.342,1.467,1.555,148.8,10.28,2.192,173.9422,10.7,0.00349189,0.004292532,0.145547
"2019-02-11 09:00:00",49756,"CKVY",14.36,0.051,-0.105,0.114,-0.442,79.63,80.5,79.12,0.121,-4.838,-4.528,-5.357,1.88,1.636,152.5,15.48,3.069,174.9254,10.7,0.00494115,0.005628686,0.1867685
"2019-02-11 09:05:00",49757,"CKVY",14.32,1.29,0.745,1.352,-0.011,80.4,80.8,79.67,0.129,-3.841,-3.283,-4.795,1.953,1.97,179.3,9.76,3.069,170.2797,10.71,0.00494115,0.005628686,0.1867685
"2019-02-11 09:10:00",49758,"CKVY",14.27,0.421,1.245,1.972,0.359,75.98,80.5,75.98,0.117,-3.9,-2.686,-5.38,2.144,2.049,211,21.39,2.63,174.6895,10.71,0.00494115,0.005628686,0.1867685
"2019-02-11 09:15:00",49759,"CKVY",14.22,1.847,0.352,1.847,-0.509,80.3,80.3,75.7,0.133,-4.983,-2.818,-6.232,2.064,2.199,241.1,34.86,3.069,190.6464,10.71,0.006430876,0.007318104,0.2271208
"2019-02-11 09:20:00",49760,"CKVY",14.2,0.855,1.296,2.156,0.607,77.49,80.4,76.53,0.122,-4.012,-2.594,-4.947,2.477,2.15,193.3,27.81,5.261,197.5623,10.71,0.006430876,0.007318104,0.2271208
"2019-02-11 09:25:00",49761,"CKVY",14.17,2.897,2.103,2.897,0.979,73.77,77.53,73.77,0.128,-3.761,-3.386,-4.423,2.636,2.602,172.3,9.86,3.507,213.353,10.71,0.006430876,0.007318104,0.2271208
"2019-02-11 09:30:00",49762,"CKVY",14.15,2.027,2.457,2.896,1.841,74.14,74.18,73.52,0.124,-3.988,-3.462,-4.602,2.746,2.621,214.6,12.8,3.069,237.6974,10.71,0.00885287,0.01007167,0.2662542
"2019-02-11 09:35:00",49763,"CKVY",14.14,2.522,2.162,2.584,1.779,74.66,75.21,74.14,0.127,-3.979,-3.612,-4.499,2.493,2.69,216,4.349,3.507,287.2094,10.71,0.00885287,0.01007167,0.2662542
"2019-02-11 09:40:00",49764,"CKVY",14.14,4.628,3.024,4.628,2.336,73.86,74.59,73.86,0.139,-3.295,-1.854,-3.911,2.206,2.419,206.6,10.16,3.507,331.539,10.72,0.00885287,0.01007167,0.2662542
"2019-02-11 09:45:00",49765,"CKVY",14.13,10.08,7.728,10.08,4.628,59.61,73.86,59.61,0.143,-0.995,-0.59,-1.873,1.481,1.828,186,0.086,0.877,362.1995,10.72,0.01453772,0.01626399,0.3034709
"2019-02-11 09:50:00",49766,"CKVY",14.14,8.16,10.16,11.01,8.16,58.75,59.61,55.65,0.13,-1.974,-1.217,-3.383,0.805,1.123,193.7,18.92,1.973,370.8724,10.72,0.01453772,0.01626399,0.3034709
"2019-02-11 09:55:00",49767,"CKVY",14.14,3.76,5.138,8.1,3.76,71.76,71.76,58.82,0.13,-3.572,-3.181,-3.962,1.217,0.897,223,3.384,3.726,361.105,10.73,0.01453772,0.01626399,0.3034709
"2019-02-11 10:00:00",49768,"CKVY",14.13,4.194,3.677,4.194,3.45,74.31,74.31,71.73,0.137,-3.038,-2.167,-3.459,2.243,1.777,228.6,4.877,3.946,363.5837,10.73,0.01618999,0.01787355,0.3389491
"2019-02-11 10:05:00",49769,"CKVY",14.13,5.682,4.904,5.682,4.07,73.14,74.38,73.14,0.144,-1.628,-1.061,-2.287,2.868,2.614,219.7,5.503,3.726,381.5876,10.73,0.01618999,0.01787355,0.3389491
"2019-02-11 10:10:00",49770,"CKVY",14.13,7.6,6.537,7.724,5.558,69.83,73.14,69.8,0.15,-0.606,-0.065,-1.201,2.481,2.722,211.5,7.607,2.63,408.455,10.73,0.01618999,0.01787355,0.3389491
"2019-02-11 10:15:00",49771,"CKVY",14.12,11,9.44,11,7.659,62.24,69.83,62.21,0.156,0.543,0.965,-0.221,1.531,1.993,174.9,21.53,1.534,424.993,10.73,0.01863116,0.02076726,0.3714418
"2019-02-11 10:20:00",49772,"CKVY",14.12,8.33,9.93,11.43,8.27,65.61,65.65,60.76,0.146,-0.252,0.757,-0.94,1.465,1.433,132.7,23.48,3.069,433.6904,10.73,0.01863116,0.02076726,0.3714418
"2019-02-11 10:25:00",49773,"CKVY",14.11,7.525,7.73,8.33,7.339,68.3,68.33,65.61,0.147,-0.808,-0.664,-0.977,1.726,1.564,109.2,4.211,3.069,453.6774,10.73,0.01863116,0.02076726,0.3714418
"2019-02-11 10:30:00",49774,"CKVY",14.11,7.461,7.546,7.711,7.4,68.64,68.74,68.26,0.147,-0.65,-0.472,-0.845,2.481,2.062,108.2,5.986,3.069,474.9116,10.73,0.02364864,0.02600303,0.4020437
"2019-02-11 10:35:00",49775,"CKVY",14.11,6.837,7.251,7.585,6.837,70.56,70.56,68.57,0.147,-0.731,-0.374,-1.145,2.942,2.676,95.1,5.099,5.042,499.2453,10.73,0.02364864,0.02600303,0.4020437
"2019-02-11 10:40:00",49776,"CKVY",14.1,7.206,7.1,7.269,6.775,72.07,72.17,70.59,0.152,-0.19,0.158,-0.715,3.909,3.381,110.6,5.996,6.576,516.9237,10.73,0.02364864,0.02600303,0.4020437
"2019-02-11 10:45:00",49777,"CKVY",14.08,7.696,7.417,7.758,7.143,72.27,72.86,72,0.156,0.434,0.794,0.028,5.127,4.503,126.5,6.267,7.891,540.396,10.73,0.02418175,0.02694092,0.4297984
"2019-02-11 10:50:00",49778,"CKVY",14.08,8.56,8.18,8.69,7.51,72.27,72.54,71.47,0.162,1.029,1.587,0.288,5.809,5.595,131.5,13.59,7.453,562.2878,10.73,0.02418175,0.02694092,0.4297984
"2019-02-11 10:55:00",49779,"CKVY",14.08,8.93,8.8,9.06,8.5,72.23,72.47,71.85,0.165,1.648,1.945,1.447,5.834,5.846,101.4,4.153,6.795,585.0875,10.73,0.02418175,0.02694092,0.4297984
"2019-02-11 11:00:00",49780,"CKVY",14.07,10.05,9.4,10.11,8.93,71.85,72.26,70.85,0.173,2.065,2.87,1.615,5.415,5.703,103.4,3.731,6.357,596.3976,10.73,0.02589264,0.02929785,0.4541686
"2019-02-11 11:05:00",49781,"CKVY",14.07,10.85,10.44,10.91,9.99,70.92,71.82,69.71,0.177,2.736,3.351,2.42,4.547,4.981,118.8,12.29,4.603,600.3361,10.73,0.02589264,0.02929785,0.4541686
"2019-02-11 11:10:00",49782,"CKVY",14.06,13.14,11.9,13.14,10.85,66.02,71.16,65.99,0.182,3.81,4.598,3.344,3.294,3.928,142,13.52,2.63,580.0545,10.73,0.02589264,0.02929785,0.4541686
"2019-02-11 11:15:00",49783,"CKVY",14.06,14.37,14.15,14.74,13.07,60.68,66.09,60.68,0.177,3.862,4.237,3.262,2.397,2.801,162.7,6,3.288,549.3951,10.73,0.02720805,0.03073396,0.4753744
"2019-02-11 11:20:00",49784,"CKVY",14.06,11.89,13.13,14.43,11.77,66.74,66.87,60.48,0.174,3.053,3.463,2.586,2.371,2.289,145,5.4,3.946,520.8805,10.73,0.02720805,0.03073396,0.4753744
"2019-02-11 11:25:00",49785,"CKVY",14.06,11.33,11.51,11.89,11.21,69.9,70.21,66.81,0.178,3.236,3.685,2.918,2.859,2.609,140.6,3.93,4.165,506.9175,10.73,0.02720805,0.03073396,0.4753744
"2019-02-11 11:30:00",49786,"CKVY",14.05,13.19,12.26,13.37,11.21,67.01,70.73,67.01,0.185,4.16,4.701,3.302,3.091,2.989,152.8,8.12,3.726,495.6,10.73,0.02655241,0.02958422,0.4941694
"2019-02-11 11:35:00",49787,"CKVY",14.05,13,13.03,13.25,12.87,68.45,68.45,66.94,0.188,4.345,4.675,4.082,3.147,3.137,151.4,2.22,3.946,478.6096,10.73,0.02655241,0.02958422,0.4941694
"2019-02-11 11:40:00",49788,"CKVY",14.04,14.17,13.52,14.17,12.93,66.86,68.55,66.86,0.193,4.822,5.39,4.434,3.182,3.213,157.9,6.853,4.384,468.3581,10.73,0.02655241,0.02958422,0.4941694
"2019-02-11 11:45:00",49789,"CKVY",14.04,13.98,14.31,14.6,13.92,64.87,66.83,64.32,0.186,4.695,5.229,4.283,3.694,3.307,170.4,8.89,7.014,469.0169,10.73,0.02658063,0.02993879,0.5092326
"2019-02-11 11:50:00",49790,"CKVY",14.04,14.29,14.04,14.35,13.74,67.95,67.95,64.76,0.197,5.062,5.695,4.245,4.554,4.164,174.2,7.563,7.891,473.8735,10.73,0.02658063,0.02993879,0.5092326
"2019-02-11 11:55:00",49791,"CKVY",14.03,14.22,14.32,14.47,14.16,67.61,68.23,66.89,0.196,5.503,5.801,5.296,5.724,5.094,167.1,4.904,9.21,477.2457,10.73,0.02658063,0.02993879,0.5092326
"2019-02-11 12:00:00",49792,"CKVY",14.03,14.22,14.15,14.35,13.91,68.5,68.78,67.13,0.198,5.456,5.804,5.15,6.518,6.272,172,7.699,8.77,479.7753,10.73,0.02624659,0.03028698,0.5211326
"2019-02-11 12:05:00",49793,"CKVY",14.03,14.22,14.34,14.59,14.04,66.02,68.78,65.13,0.191,5.461,6.072,4.551,6.884,6.627,173.5,7.76,9.21,480.2432,10.73,0.02624659,0.03028698,0.5211326
"2019-02-11 12:10:00",49794,"CKVY",14.04,14.1,14.17,14.41,13.98,64.58,66.95,64.58,0.186,4.781,5.427,4.355,6.726,6.815,183.2,6.135,8.55,473.6498,10.72,0.02624659,0.03028698,0.5211326
"2019-02-11 12:15:00",49795,"CKVY",14.04,14.47,14.2,14.47,13.98,65.23,65.72,64.31,0.191,4.603,5.009,4.237,6.166,6.436,189,7.807,7.234,463.0361,10.72,0.02470981,0.0292348,0.5301503
"2019-02-11 12:20:00",49796,"CKVY",14.04,14.72,14.51,14.72,14.35,64.55,65.65,64.1,0.191,4.81,5.21,4.499,5.808,6.062,185.2,7.892,8.11,452.5267,10.72,0.02470981,0.0292348,0.5301503
"2019-02-11 12:25:00",49797,"CKVY",14.04,14.59,14.57,14.9,14.35,64.79,66.02,64.55,0.19,5.051,5.595,4.733,5.55,5.678,182.1,6.11,7.891,440.1086,10.72,0.02470981,0.0292348,0.5301503
"2019-02-11 12:30:00",49798,"CKVY",14.05,14.97,15.02,15.34,14.59,63.69,65.75,63.2,0.19,5.174,5.687,4.713,5.215,5.241,178.1,19.17,7.014,425.9988,10.72,0.02427178,0.02861413,0.5355304
"2019-02-11 12:35:00",49799,"CKVY",14.05,14.9,15.01,15.21,14.72,64.48,64.54,62.9,0.192,5.016,5.37,4.488,4.935,5.096,158.5,7.609,6.576,421.6608,10.72,0.02427178,0.02861413,0.5355304
"2019-02-11 12:40:00",49800,"CKVY",14.05,15.09,15.01,15.4,14.72,65.68,67.67,64.37,0.197,5.688,6.535,4.921,4.253,4.597,149.3,5.727,5.042,430.4077,10.72,0.02427178,0.02861413,0.5355304
"2019-02-11 12:45:00",49801,"CKVY",14.05,15.89,15.46,15.95,14.96,63.06,65.71,62.82,0.196,5.487,5.756,5.271,4.423,4.41,150.2,7.114,6.576,449.8126,10.72,0.02690941,0.03111289,0.5372959
"2019-02-11 12:50:00",49802,"CKVY",14.05,16.44,16.07,16.51,15.76,61.86,64.64,61.69,0.197,5.625,6.318,4.966,4.842,4.541,154.6,6.079,8.11,475.2531,10.72,0.02690941,0.03111289,0.5372959
"2019-02-11 12:55:00",49803,"CKVY",14.05,17.19,16.8,17.31,16.44,60.65,62.1,60.03,0.2,5.775,6.541,5.226,5.663,5.295,157,5.722,7.891,509.1393,10.72,0.02690941,0.03111289,0.5372959
"2019-02-11 13:00:00",49804,"CKVY",14.05,18.42,17.5,18.42,16.94,58.52,62.2,58.14,0.203,6.14,6.529,5.727,5.637,5.697,165.3,19.07,7.672,555.9217,10.72,0.03376345,0.03896901,0.5355576
"2019-02-11 13:05:00",49805,"CKVY",14.04,18.61,18.48,18.73,18.17,55.87,58.66,55.87,0.195,5.831,6.413,5.337,5.439,5.578,174,6.571,7.234,599.1816,10.72,0.03376345,0.03896901,0.5355576
"2019-02-11 13:10:00",49806,"CKVY",14.04,19.04,18.67,19.04,18.36,57.86,59.41,55.77,0.206,6.256,7.079,5.392,4.96,5.196,160.6,8.52,6.357,620.8547,10.73,0.03376345,0.03896901,0.5355576
"2019-02-11 13:15:00",49807,"CKVY",14.04,19.78,19.52,20.09,18.98,55.42,58.45,54.73,0.204,6.466,7.063,5.855,4.335,4.65,178.8,13.01,5.042,606.9148,10.73,0.037386,0.04341516,0.5304098
"2019-02-11 13:20:00",49808,"CKVY",14.04,19.1,19.39,19.91,18.85,57,57.03,54.11,0.204,5.864,6.722,5.115,3.58,3.998,184,12.77,5.261,590.3505,10.73,0.037386,0.04341516,0.5304098
"2019-02-11 13:25:00",49809,"CKVY",14.04,18.91,19.49,20.02,18.91,56.55,56.96,53.56,0.2,5.952,6.478,5.444,2.622,3.015,220.4,19.75,3.288,584.0679,10.73,0.037386,0.04341516,0.5304098
"2019-02-11 13:30:00",49810,"CKVY",14.04,19.9,18.91,19.9,18.41,55.69,58.85,55.69,0.206,6.228,6.812,5.652,2.079,2.427,263.9,17.73,3.288,586.6247,10.73,0.03834967,0.04342009,0.5220737
"2019-02-11 13:35:00",49811,"CKVY",14.03,20.52,21.03,22.19,19.96,52.08,55.69,50.26,0.198,6.439,6.95,5.696,1.226,1.572,177.2,79.49,3.069,569.6077,10.73,0.03834967,0.04342009,0.5220737
"2019-02-11 13:40:00",49812,"CKVY",14.03,18.41,19.19,20.52,18.41,56.31,56.62,52.05,0.195,5.75,6.123,5.394,1.279,1.284,274.3,13.92,3.069,545.1873,10.73,0.03834967,0.04342009,0.5220737
"2019-02-11 13:45:00",49813,"CKVY",14.02,18.78,18.38,18.78,18.16,57.47,58.78,56.31,0.202,5.905,6.374,5.448,1.424,1.32,264.2,7.542,2.85,521.4715,10.73,0.03576859,0.03942433,0.5102589
"2019-02-11 13:50:00",49814,"CKVY",14.02,19.58,19.44,19.89,18.65,55.34,57.68,54.82,0.202,6.244,6.529,5.944,1.519,1.488,314.5,17.72,2.411,503.605,10.74,0.03576859,0.03942433,0.5102589
"2019-02-11 13:55:00",49815,"CKVY",14,20.07,19.86,20.2,19.52,53.76,55.54,53.21,0.2,5.977,6.393,5.574,1.262,1.401,325.5,12.13,2.192,492.9855,10.74,0.03576859,0.03942433,0.5102589
"2019-02-11 14:00:00",49816,"CKVY",14,19.76,19.99,20.2,19.76,55.13,55.34,53.76,0.203,6.288,6.634,5.992,1.33,1.243,333.5,12.73,2.411,494.2073,10.74,0.03482694,0.03842175,0.4950646
"2019-02-11 14:05:00",49817,"CKVY",14,20.94,20.26,21,19.52,52.28,55.82,52.24,0.202,6.308,7.183,5.723,1.254,1.359,350.2,10.75,2.192,497.4356,10.74,0.03482694,0.03842175,0.4950646
"2019-02-11 14:10:00",49818,"CKVY",14,23.35,22.45,23.78,20.94,47.77,52.31,47.77,0.204,6.782,7.638,6.173,0.902,1.067,356.9,33.69,1.315,486.5262,10.73,0.03482694,0.03842175,0.4950646
"2019-02-11 14:15:00",49819,"CKVY",13.99,21.12,22.11,23.29,21.12,51.17,51.21,47.77,0.199,6.328,6.807,5.841,0.691,0.759,88,25.71,3.288,464.9117,10.73,0.03347627,0.03685948,0.4765521
"2019-02-11 14:20:00",49820,"CKVY",13.99,20.87,20.56,21.12,20.13,52.72,54.57,51.21,0.203,6.291,6.837,5.845,0.952,0.831,62.93,13.33,3.069,443.449,10.73,0.03347627,0.03685948,0.4765521
"2019-02-11 14:25:00",49821,"CKVY",13.99,20.62,20.76,20.99,20.43,53.95,54.57,52.44,0.206,6.494,6.95,6.133,1.313,1.139,108.2,9.73,1.973,431.0739,10.73,0.03347627,0.03685948,0.4765521
"2019-02-11 14:30:00",49822,"CKVY",13.98,22.47,21.67,22.66,20.62,53.16,54.47,53.13,0.219,7.578,8.65,6.54,1.133,1.261,160.5,25.82,1.096,420.5867,10.73,0.03024961,0.03336226,0.4549031
"2019-02-11 14:35:00",49823,"CKVY",13.98,19.75,20.98,22.47,19.69,56.56,57.11,53.09,0.208,7.215,8.26,6.675,1.287,1.078,304.6,25.84,3.726,412.5977,10.73,0.03024961,0.03336226,0.4549031
"2019-02-11 14:40:00",49824,"CKVY",13.97,19.25,19.22,19.75,18.88,60.41,61.16,56.49,0.217,7.299,8.05,6.66,1.858,1.616,353.9,14.75,4.603,404.972,10.73,0.03024961,0.03336226,0.4549031
"2019-02-11 14:45:00",49825,"CKVY",13.97,18.82,19.18,19.5,18.64,62.06,62.06,59.03,0.219,7.624,7.975,7.237,2.738,2.227,317.2,14.98,5.261,390.2543,10.73,0.02637684,0.02954846,0.4301329
"2019-02-11 14:50:00",49826,"CKVY",13.97,19.01,18.85,19.07,18.64,60,62.75,59.93,0.213,7.725,8.24,7.293,3.151,3.071,309.9,7.71,5.261,366.257,10.72,0.02637684,0.02954846,0.4301329
"2019-02-11 14:55:00",49827,"CKVY",13.97,18.63,18.99,19.19,18.57,63.29,63.29,59.51,0.222,7.86,8.44,7.194,3.226,3.116,290,10.61,4.384,338.5841,10.72,0.02637684,0.02954846,0.4301329
"2019-02-11 15:00:00",49828,"CKVY",13.97,18.38,18.32,18.51,18.2,65.83,65.83,63.29,0.228,8.31,8.87,7.987,3.305,3.327,292.4,6.326,4.384,315.3692,10.72,0.02094673,0.02452374,0.4025081
"2019-02-11 15:05:00",49829,"CKVY",13.98,18.51,18.62,18.88,18.26,60.64,67.07,60.51,0.211,8.4,9.4,7.013,3.883,3.501,316.3,8.09,6.795,301.5752,10.72,0.02094673,0.02452374,0.4025081
"2019-02-11 15:10:00",49830,"CKVY",13.98,18.63,18.61,18.75,18.38,60.33,62.81,59.37,0.211,7.408,8.15,6.726,4.312,4.104,321.2,7.215,5.918,288.5052,10.72,0.02094673,0.02452374,0.4025081
"2019-02-11 15:15:00",49831,"CKVY",13.98,18.63,18.62,18.81,18.44,60.16,63.53,60.13,0.211,7.698,8.3,6.981,4.423,4.417,320.4,13.32,6.138,273.2633,10.71,0.01836583,0.02223479,0.3724638
"2019-02-11 15:20:00",49832,"CKVY",13.99,18.88,18.75,19,18.44,61.78,61.78,59.37,0.219,7.262,7.951,6.714,3.673,4.109,329.3,17.41,4.384,254.6321,10.71,0.01836583,0.02223479,0.3724638
"2019-02-11 15:25:00",49833,"CKVY",13.99,18.45,18.52,18.94,18.26,64.7,64.87,61.92,0.225,8.31,8.65,7.935,3.39,3.575,306.7,9.91,4.384,235.5811,10.71,0.01836583,0.02223479,0.3724638
"2019-02-11 15:30:00",49834,"CKVY",14.01,18.45,18.46,18.57,18.38,60.23,65.32,60.23,0.209,7.971,8.86,6.916,3.331,3.295,339.5,11.91,5.48,221.6378,10.71,0.0156317,0.01914063,0.3398516
"2019-02-11 15:35:00",49835,"CKVY",14.01,18.76,18.6,18.76,18.38,60.99,61.71,59.48,0.215,7.15,7.792,6.697,3.771,3.574,338,9.23,5.699,214.2591,10.71,0.0156317,0.01914063,0.3398516
"2019-02-11 15:40:00",49836,"CKVY",14.01,18.82,18.75,18.88,18.63,60.37,60.96,60.06,0.213,7.367,7.563,7.137,3.784,3.808,318.2,8.89,5.042,212.3605,10.71,0.0156317,0.01914063,0.3398516
"2019-02-11 15:45:00",49837,"CKVY",14.02,18.76,18.9,19.07,18.76,63.74,63.78,60.13,0.224,7.95,8.57,7.244,3.394,3.614,298.3,9.31,3.288,211.3178,10.71,0.01497899,0.01856584,0.3050664
"2019-02-11 15:50:00",49838,"CKVY",14.02,18.63,18.65,18.88,18.51,64.26,65.53,62.88,0.225,8.56,9.05,8.04,2.896,3.097,301.2,10.1,3.507,210.1551,10.71,0.01497899,0.01856584,0.3050664
"2019-02-11 15:55:00",49839,"CKVY",14.03,18.63,18.67,18.82,18.51,63.43,64.19,61.92,0.222,8.08,8.57,7.75,2.927,2.832,316.2,5.027,5.042,204.7772,10.71,0.01497899,0.01856584,0.3050664
"2019-02-11 16:00:00",49840,"CKVY",14.03,18.64,18.61,18.76,18.51,60.96,63.74,60.96,0.213,7.919,8.48,7.361,3.363,3.176,324.2,6.423,5.261,194.3099,10.7,0.01288069,0.01583129,0.2679273
"2019-02-11 16:05:00",49841,"CKVY",14.04,18.7,18.65,18.76,18.45,61.99,62.2,60.65,0.218,7.566,7.97,7.178,3.591,3.519,324.1,6.829,4.822,180.1172,10.7,0.01288069,0.01583129,0.2679273
"2019-02-11 16:10:00",49842,"CKVY",14.04,18.76,18.69,18.89,18.52,60.96,61.99,60.07,0.215,7.48,7.897,7.109,3.28,3.501,323,5.72,3.946,166.1642,10.7,0.01288069,0.01583129,0.2679273
"2019-02-11 16:15:00",49843,"CKVY",14.04,18.89,18.81,18.89,18.7,61.03,62.44,60.58,0.216,7.686,8.17,7.389,2.907,3.087,314.6,6.22,3.946,160.0574,10.7,0.01120546,0.01437011,0.2294631
"2019-02-11 16:20:00",49844,"CKVY",14.04,18.7,18.82,19.01,18.7,62.75,62.89,60.72,0.22,7.753,8.31,7.452,2.711,2.773,310.6,6.594,3.726,157.3123,10.7,0.01120546,0.01437011,0.2294631
"2019-02-11 16:25:00",49845,"CKVY",14.05,18.76,18.7,18.83,18.64,61.68,63.23,61,0.217,7.794,8.34,7.435,2.662,2.664,320.7,6.591,3.288,154.6037,10.7,0.01120546,0.01437011,0.2294631
"2019-02-11 16:30:00",49846,"CKVY",14.05,18.77,18.74,18.89,18.64,62.55,63.17,61.28,0.22,7.877,8.33,7.526,2.635,2.644,311.5,4.989,3.288,147.6038,10.7,0.009139423,0.01174085,0.1894824
"2019-02-11 16:35:00",49847,"CKVY",14.06,18.71,18.71,18.89,18.58,64.41,65.02,61.97,0.226,8.46,8.94,7.717,2.092,2.41,288.2,18.5,2.411,137.8383,10.7,0.009139423,0.01174085,0.1894824
"2019-02-11 16:40:00",49848,"CKVY",14.07,18.4,18.57,18.77,18.4,62.69,66.68,62.62,0.217,8.74,9.46,7.777,1.669,1.797,279.2,19.25,2.63,131.008,10.7,0.009139423,0.01174085,0.1894824
"2019-02-11 16:45:00",49849,"CKVY",14.07,18.4,18.34,18.52,18.22,64,65.41,62.72,0.222,8.28,8.68,7.804,1.324,1.495,306,15.16,2.411,126.0805,10.7,0.006351042,0.008149416,0.1487115
"2019-02-11 16:50:00",49850,"CKVY",14.07,18.59,18.51,18.65,18.34,62.11,64.2,61.76,0.217,8.06,8.42,7.509,1.565,1.395,320.3,6.022,2.411,123.0378,10.7,0.006351042,0.008149416,0.1487115
"2019-02-11 16:55:00",49851,"CKVY",14.08,18.65,18.67,18.77,18.53,61.66,62.21,60.73,0.216,7.621,7.854,7.218,1.806,1.768,328.1,10.57,2.63,121.9499,10.7,0.006351042,0.008149416,0.1487115
"2019-02-11 17:00:00",49852,"CKVY",14.08,18.65,18.61,18.77,18.46,61.59,63.41,61.59,0.216,7.927,8.31,7.642,1.846,1.829,355.1,13.14,2.85,121.6724,10.7,0.003503205,0.00503526,0.1082648
"2019-02-11 17:05:00",49853,"CKVY",14.08,18.71,18.74,18.9,18.59,60.84,61.73,60.8,0.214,7.632,7.871,7.385,1.563,1.732,11.95,14.99,1.534,120.5073,10.7,0.003503205,0.00503526,0.1082648
"2019-02-11 17:10:00",49854,"CKVY",14.09,19.02,18.96,19.15,18.65,61.73,62.9,60.63,0.22,7.992,8.5,7.373,0.884,1.215,24.94,0.071,0.438,109.872,10.7,0.003503205,0.00503526,0.1082648
"2019-02-11 17:15:00",49855,"CKVY",14.11,19.64,19.33,19.64,19.02,61.66,63.38,61.66,0.225,8.59,9.1,8.09,0.338,0.59,24.94,0.11,0,94.74703,10.7,0.0002646601,0.00126499,0.06922532
"2019-02-11 17:20:00",49856,"CKVY",14.1,18.83,19.23,19.64,18.77,64.17,64.17,60.8,0.227,8.16,8.73,7.737,0.176,0.198,21.68,56.76,1.315,80.51379,10.7,0.0002646601,0.00126499,0.06922532
"2019-02-11 17:25:00",49857,"CKVY",13.6,18.28,18.49,18.83,18.28,64.13,64.86,63.34,0.221,8.33,8.87,8.03,0.418,0.299,209,18.09,1.315,71.39646,10.7,0.0002646601,0.00126499,0.06922532
"2019-02-11 17:30:00",49858,"CKVY",13.28,17.41,17.85,18.34,17.35,67.92,68.54,64.07,0.226,8.53,8.95,8.09,1.318,0.785,231.2,10.48,4.384,61.98783,10.7,-0.003088516,-0.002943976,0.03539417
"2019-02-11 17:35:00",49859,"CKVY",13.17,18.47,18.09,18.53,17.35,63.66,67.88,63.66,0.221,8.25,8.68,7.826,2.478,2.004,209.4,11.95,7.014,50.91828,10.69,-0.003088516,-0.002943976,0.03539417
"2019-02-11 17:40:00",49860,"CKVY",13.13,18.35,18.45,18.66,18.16,66.31,66.52,63.52,0.229,8.67,9.07,8.17,3.316,2.881,218.8,10.33,4.384,39.35407,10.69,-0.003088516,-0.002943976,0.03539417
"2019-02-11 17:45:00",49861,"CKVY",13.08,17.92,18.09,18.41,17.79,68.89,68.89,65.86,0.234,8.93,9.55,8.63,3.863,3.601,212.7,13.59,7.672,29.41379,10.69,-0.002711161,-0.000999,0.01509647
"2019-02-11 17:50:00",49862,"CKVY",13.05,18.78,18.67,19.03,17.92,66.76,69.16,66.21,0.235,9.64,9.82,9.45,4.913,4.29,196.6,9.54,11.62,19.461,10.69,-0.002711161,-0.000999,0.01509647
"2019-02-11 17:55:00",49863,"CKVY",13.03,18.54,18.67,18.91,18.41,68.13,68.13,66.41,0.238,9.67,9.83,9.47,6.538,5.791,200.7,8.46,12.06,11.74273,10.69,-0.002711161,-0.000999,0.01509647
"2019-02-11 18:00:00",49864,"CKVY",13.01,18.91,18.71,19.03,18.41,66.38,68.17,66.04,0.235,9.61,9.78,9.38,8.12,7.399,199.5,8.19,12.49,6.191103,10.69,0.001674655,0.00212799,0.00533858
"2019-02-11 18:05:00",49865,"CKVY",13,17.92,18.54,18.91,17.92,70.06,70.06,66.35,0.238,9.66,9.93,9.35,8.64,8.51,209,7.132,12.71,2.859566,10.69,0.001674655,0.00212799,0.00533858
"2019-02-11 18:10:00",49866,"CKVY",12.98,17.49,17.56,17.98,17.18,72.47,73.05,70.09,0.242,10.05,10.22,9.82,7.965,8.24,204.2,6.914,8.77,1.304855,10.69,0.001674655,0.00212799,0.00533858
"2019-02-11 18:15:00",49867,"CKVY",12.98,17.61,17.59,17.74,17.36,70.68,72.43,70.68,0.237,9.92,10.16,9.67,7.196,7.563,197,8.33,9.64,0.6121058,10.69,0.00178111,0.002155615,0.000534874
"2019-02-11 18:20:00",49868,"CKVY",12.97,17.8,17.69,17.93,17.49,70.21,71.1,70.21,0.237,9.79,9.95,9.57,6.259,6.629,192.7,9.52,9.86,0.2192182,10.69,0.00178111,0.002155615,0.000534874
"2019-02-11 18:25:00",49869,"CKVY",12.96,17.56,17.5,17.93,17.06,71.51,72.61,70.21,0.239,9.86,10.08,9.69,6.504,6.367,195.3,13.38,9.64,0.05183709,10.69,0.00178111,0.002155615,0.000534874
"2019-02-11 18:30:00",49870,"CKVY",12.96,17.68,17.78,18.05,17.43,69.07,71.55,68.49,0.232,9.5,9.98,9.24,6.881,6.721,196.4,8.72,12.06,0.001006107,10.69,0.001464925,0.001840703,2.5E-07
"2019-02-11 18:35:00",49871,"CKVY",12.95,17,17.33,17.8,16.94,71.38,71.38,69.01,0.233,9.33,9.47,9.17,7.104,7.03,200.9,7.682,8.55,0,10.69,0.001464925,0.001840703,2.5E-07
"2019-02-11 18:40:00",49872,"CKVY",12.95,16.82,16.99,17.25,16.82,71.32,71.66,70.46,0.231,9.24,9.41,9.11,7.402,7.273,201.9,7.224,10.74,0,10.69,0.001464925,0.001840703,2.5E-07
"2019-02-11 18:45:00",49873,"CKVY",12.94,17.5,17.16,17.56,16.76,68.29,71.32,68.29,0.228,9.03,9.27,8.77,7.509,7.438,202.7,7.562,10.52,0,10.69,0.001575733,0.001942443,2.5E-07
"2019-02-11 18:50:00",49874,"CKVY",12.93,17.57,17.37,17.69,17.01,68.12,69.6,68.09,0.228,8.84,9.05,8.62,7.814,7.687,202.5,15.51,11.84,0,10.68,0.001575733,0.001942443,2.5E-07
"2019-02-11 18:55:00",49875,"CKVY",12.93,17.19,17.3,17.57,17.07,68.71,69.05,68.05,0.226,8.73,8.86,8.6,8.06,7.908,199.1,7.691,10.96,0,10.69,0.001575733,0.001942443,2.5E-07
"2019-02-11 19:00:00",49876,"CKVY",12.93,17.44,17.37,17.57,17.13,67.68,68.78,67.64,0.225,8.66,8.77,8.53,8.74,8.38,199.4,8.94,13.81,0,10.69,0.001872625,0.002264262,2.5E-07
"2019-02-11 19:05:00",49877,"CKVY",12.91,17.44,17.45,17.57,17.32,67.33,67.85,67.33,0.224,8.56,8.7,8.37,9.73,9.19,198.7,8.03,14.25,0,10.69,0.001872625,0.002264262,2.5E-07
"2019-02-11 19:10:00",49878,"CKVY",12.91,17.32,17.32,17.57,17.07,67.81,68.33,67.06,0.224,8.5,8.64,8.34,10.23,9.95,199.7,8.81,13.59,0,10.69,0.001872625,0.002264262,2.5E-07
"2019-02-11 19:15:00",49879,"CKVY",12.91,17.38,17.37,17.44,17.19,67.23,67.85,67.13,0.223,8.44,8.6,8.28,10.53,10.47,202.6,6.598,14.69,0,10.69,0.002212449,0.00259358,2.5E-07
"2019-02-11 19:20:00",49880,"CKVY",12.9,17.44,17.41,17.57,17.19,66.85,67.33,66.71,0.222,8.32,8.44,8.2,10.42,10.46,201.4,6.337,12.93,0,10.69,0.002212449,0.00259358,2.5E-07
"2019-02-11 19:25:00",49881,"CKVY",12.9,17.32,17.31,17.5,17.13,67.09,67.5,66.75,0.222,8.28,8.4,8.16,10.47,10.51,201.7,6.514,13.15,0,10.69,0.002212449,0.00259358,2.5E-07
"2019-02-11 19:30:00",49882,"CKVY",12.89,16.7,17.03,17.38,16.7,68.98,68.98,67.06,0.222,8.28,8.43,8.14,9.86,10.12,205.9,6.646,12.28,0,10.69,0.002282756,0.002658325,2.5E-07
"2019-02-11 19:35:00",49883,"CKVY",12.88,17.13,16.74,17.13,16.45,67.47,69.7,67.47,0.221,8.33,8.47,8.18,9.52,9.6,203.7,6.698,14.25,0,10.69,0.002282756,0.002658325,2.5E-07
"2019-02-11 19:40:00",49884,"CKVY",12.89,17.32,17.24,17.44,17.07,66.3,67.54,66.3,0.219,8.12,8.27,7.9,9.49,9.52,192.1,15,14.47,0,10.68,0.002282756,0.002658325,2.5E-07
"2019-02-11 19:45:00",49885,"CKVY",12.88,16.95,17.11,17.38,16.82,66.64,66.99,66.06,0.217,7.866,8.08,7.717,9.57,9.55,197,8.56,12.71,0,10.68,0.002159752,0.002540906,2.5E-07
"2019-02-11 19:50:00",49886,"CKVY",12.88,15.77,16.56,17.07,15.77,70.57,70.57,66.41,0.218,7.904,8.1,7.639,8.72,9.25,181.2,7.108,10.3,0,10.69,0.002159752,0.002540906,2.5E-07
"2019-02-11 19:55:00",49887,"CKVY",12.86,15.16,15.36,15.83,15.03,71.77,72.39,70.57,0.216,7.888,8.18,7.554,7.785,8.18,182.7,6.765,9.86,0,10.68,0.002159752,0.002540906,2.5E-07
"2019-02-11 20:00:00",49888,"CKVY",12.87,16.21,15.83,16.46,15.09,67.31,71.81,67.31,0.212,7.581,7.785,7.28,6.915,7.297,191.2,7.642,9.64,0,10.68,0.001714654,0.002063084,2.5E-07
"2019-02-11 20:05:00",49889,"CKVY",12.87,16.21,16.35,16.46,16.15,67.38,67.41,66.58,0.212,7.342,7.482,7.172,6.969,6.88,198.6,10.02,10.3,0,10.68,0.001714654,0.002063084,2.5E-07
"2019-02-11 20:10:00",49890,"CKVY",12.87,15.72,15.62,16.21,15.22,70.16,71.4,67.41,0.217,7.593,7.994,7.23,6.413,6.803,202.9,13.41,8.77,0,10.68,0.001714654,0.002063084,2.5E-07
"2019-02-11 20:15:00",49891,"CKVY",12.86,15.35,15.42,15.84,15.22,70.06,70.34,69.44,0.213,7.392,7.822,7.215,6.17,6.227,209.1,12.75,8.55,0,10.68,0.001491309,0.001858633,2.5E-07
"2019-02-11 20:20:00",49892,"CKVY",12.85,15.35,15.3,15.47,15.1,68.86,70.23,68.86,0.209,7.172,7.383,6.953,6.141,6.2,200.1,8.01,9.43,0,10.68,0.001491309,0.001858633,2.5E-07
"2019-02-11 20:25:00",49893,"CKVY",12.85,15.47,15.29,15.47,14.98,68,69.17,67.96,0.208,6.868,7.028,6.695,6.723,6.246,198.6,9.68,10.96,0,10.68,0.001491309,0.001858633,2.5E-07
"2019-02-11 20:30:00",49894,"CKVY",12.85,15.41,15.56,15.78,15.35,67.41,68.03,66.9,0.205,6.694,6.81,6.537,7.587,7.256,200.5,8.26,12.71,0,10.68,0.001481792,0.001847903,2.5E-07
"2019-02-11 20:35:00",49895,"CKVY",12.84,15.28,15.37,15.47,15.16,67.76,67.82,67.21,0.205,6.551,6.717,6.364,7.813,7.753,193.8,10.28,11.4,0,10.68,0.001481792,0.001847903,2.5E-07
"2019-02-11 20:40:00",49896,"CKVY",12.83,15.66,15.74,15.97,15.22,66.79,67.82,66.07,0.206,6.577,6.831,6.379,7.864,8.07,188.5,11.52,12.71,0,10.68,0.001481792,0.001847903,2.5E-07
"2019-02-11 20:45:00",49897,"CKVY",12.84,15.47,15.58,15.78,15.41,67.24,67.28,66.72,0.205,6.566,6.718,6.434,6.508,7.244,181.1,15.39,7.672,0,10.68,0.001810867,0.002192993,2.5E-07
"2019-02-11 20:50:00",49898,"CKVY",12.84,14.6,14.97,15.47,14.54,70.06,70.13,67.17,0.206,6.521,6.728,6.383,6.075,6.146,173.2,7.897,9.64,0,10.68,0.001810867,0.002192993,2.5E-07
"2019-02-11 20:55:00",49899,"CKVY",12.83,15.59,15.01,15.59,14.54,67.89,70.16,67.89,0.208,6.672,6.881,6.472,6.342,5.95,198,12.98,12.28,0,10.68,0.001810867,0.002192993,2.5E-07
"2019-02-11 21:00:00",49900,"CKVY",12.83,14.23,14.87,15.66,14.11,70.17,70.17,67,0.203,6.342,6.837,6.055,7.019,6.642,202.6,14.85,12.49,0,10.68,0.001393229,0.001753033,2.5E-07
"2019-02-11 21:05:00",49901,"CKVY",12.83,14.92,14.64,14.98,14.23,68.52,70.17,68.45,0.204,6.402,6.569,6.265,6.55,6.947,182.7,17.45,8.11,0,10.68,0.001393229,0.001753033,2.5E-07
"2019-02-11 21:10:00",49902,"CKVY",12.81,11.39,12.85,15.04,11.33,74.51,74.51,67.49,0.19,5.09,6.529,4.397,5.005,5.965,122.8,18.47,6.357,0,10.68,0.001393229,0.001753033,2.5E-07
"2019-02-11 21:15:00",49903,"CKVY",12.82,12.51,11.56,12.63,11.08,74.51,76.61,74.51,0.2,5.285,6.297,4.865,4.561,4.545,135.1,38.09,12.06,0,10.68,0.001038478,0.001333237,2.5E-07
"2019-02-11 21:20:00",49904,"CKVY",12.82,12.63,12.75,13.19,12.38,72.75,74.54,72.03,0.196,5.708,6.12,5.343,6.003,5.271,106.7,7.671,12.28,0,10.68,0.001038478,0.001333237,2.5E-07
"2019-02-11 21:25:00",49905,"CKVY",12.82,12.57,12.91,13.37,12.51,72.58,73.06,71.62,0.195,5.687,6.071,5.333,7.502,6.715,126.1,12.43,10.3,0,10.68,0.001038478,0.001333237,2.5E-07
"2019-02-11 21:30:00",49906,"CKVY",12.81,13.31,12.53,13.37,12.14,71.69,74.03,71.69,0.199,5.634,6.202,5.191,8.4,8.02,130.6,7.316,12.28,0,10.68,0.001088419,0.001363045,2.5E-07
"2019-02-11 21:35:00",49907,"CKVY",12.81,13.31,13.43,13.87,12.88,71.21,71.69,69.9,0.198,5.687,6.01,5.132,8.26,8.35,138.3,7.727,11.62,0,10.68,0.001088419,0.001363045,2.5E-07
"2019-02-11 21:40:00",49908,"CKVY",12.81,14.49,14,14.49,13.25,67.91,71.24,67.91,0.199,5.795,6.066,5.461,9.2,8.69,138.5,9.24,16.44,0,10.68,0.001088419,0.001363045,2.5E-07
"2019-02-11 21:45:00",49909,"CKVY",12.81,14.18,13.92,14.55,13.56,68.32,69.11,67.42,0.197,5.435,5.828,5.169,9.61,9.53,131.2,7.482,11.84,0,10.68,0.001677208,0.001990746,2.5E-07
"2019-02-11 21:50:00",49910,"CKVY",12.8,13.87,13.93,14.24,13.68,68.25,68.56,67.8,0.194,5.396,5.719,5.195,10.16,9.84,150.9,6.736,14.03,0,10.68,0.001677208,0.001990746,2.5E-07
"2019-02-11 21:55:00",49911,"CKVY",12.8,13,13.33,13.99,12.69,70.66,71.17,68.11,0.194,5.235,5.496,4.921,9.66,9.92,141,5.178,12.49,0,10.68,0.001677208,0.001990746,2.5E-07
"2019-02-11 22:00:00",49912,"CKVY",12.8,11.89,12.31,13.07,11.89,72.82,72.82,70.52,0.19,4.934,5.314,4.672,9.89,9.75,134.8,3.464,12.49,0,10.68,0.001721257,0.002013319,2.5E-07
"2019-02-11 22:05:00",49913,"CKVY",12.79,12.01,12.07,12.51,11.83,72.51,72.93,71.76,0.19,4.913,5.187,4.727,9.77,9.84,144.2,6.236,11.4,0,10.68,0.001721257,0.002013319,2.5E-07
"2019-02-11 22:10:00",49914,"CKVY",12.78,12.45,12.39,12.82,11.89,69.66,72.58,69.63,0.186,4.815,5.199,4.348,9.86,9.85,141.7,4.84,12.49,0,10.68,0.001721257,0.002013319,2.5E-07
"2019-02-11 22:15:00",49915,"CKVY",12.78,10.53,10.93,12.38,10.46,73.13,73.34,69.63,0.18,3.738,4.348,3.189,9.74,9.79,123.9,3.611,11.4,0,10.68,0.001482243,0.001735958,2.5E-07
"2019-02-11 22:20:00",49916,"CKVY",12.78,10.77,10.4,10.84,10.15,73.62,73.96,72.72,0.183,3.604,4.065,3.203,9.66,9.68,123.4,4.218,13.15,0,10.68,0.001482243,0.001735958,2.5E-07
"2019-02-11 22:25:00",49917,"CKVY",12.78,12.32,11.69,12.38,10.77,69.49,73.62,69.49,0.185,4.119,4.995,3.337,9.8,9.74,122.1,6.604,14.47,0,10.68,0.001482243,0.001735958,2.5E-07
"2019-02-11 22:30:00",49918,"CKVY",12.78,12.32,11.6,12.51,10.71,69.18,72.27,68.94,0.184,3.813,4.911,3.042,9.9,9.93,133.1,6.066,12.28,0,10.68,0.001468198,0.001718683,2.5E-07
"2019-02-11 22:35:00",49919,"CKVY",12.77,11.89,11.93,12.69,11.33,68.39,70.45,68.15,0.178,3.839,4.678,3.169,10.4,10.14,135.9,4.681,13.81,0,10.68,0.001468198,0.001718683,2.5E-07
"2019-02-11 22:40:00",49920,"CKVY",12.76,12.08,12.32,13.07,11.58,68.39,69.83,66.78,0.18,3.864,4.331,3.328,10.57,10.47,132.4,4.946,12.93,0,10.68,0.001468198,0.001718683,2.5E-07
"2019-02-11 22:45:00",49921,"CKVY",12.77,11.9,11.69,12.14,11.28,69.43,70.36,68.36,0.181,3.602,3.965,3.199,10.6,10.54,135,4.424,12.06,0,10.68,0.001746667,0.002024812,2.5E-07
"2019-02-11 22:50:00",49922,"CKVY",12.76,11.22,11.41,11.9,11.03,70.67,70.67,69.12,0.179,3.426,3.809,3.105,10.18,10.39,135,4.191,11.84,0,10.68,0.001746667,0.002024812,2.5E-07
"2019-02-11 22:55:00",49923,"CKVY",12.76,10.97,11.44,12.15,10.91,70.12,70.74,68.23,0.176,3.332,4.127,2.851,9.94,10.1,132.6,4.834,11.62,0,10.68,0.001746667,0.002024812,2.5E-07
"2019-02-11 23:00:00",49924,"CKVY",12.77,10.54,10.72,11.04,10.42,70.64,70.88,69.61,0.174,2.963,3.247,2.587,9.36,9.65,132.2,4.19,9.86,0,10.68,0.001612955,0.001877369,2.5E-07
"2019-02-11 23:05:00",49925,"CKVY",12.76,9.67,10.12,10.54,9.67,71.09,71.91,70.4,0.168,2.672,3.032,2.189,8.71,9.08,132.8,5.472,9.21,0,10.68,0.001612955,0.001877369,2.5E-07
"2019-02-11 23:10:00",49926,"CKVY",12.75,9.55,9.18,9.67,8.81,72.26,72.37,70.99,0.17,1.955,2.421,1.498,7.341,8,98.3,6.117,7.014,0,10.68,0.001612955,0.001877369,2.5E-07
"2019-02-11 23:15:00",49927,"CKVY",12.75,8.81,9.44,9.8,8.68,71.02,72.19,70.3,0.161,1.908,2.467,1.172,5.951,6.732,98.7,7.13,5.918,0,10.68,0.001211764,0.001459313,2.5E-07
"2019-02-11 23:20:00",49928,"CKVY",12.74,8.25,8.59,8.75,8.25,72.64,72.64,71.02,0.161,1.466,1.703,1.128,4.17,5.022,101.9,15.94,3.726,0,10.67,0.001211764,0.001459313,2.5E-07
"2019-02-11 23:25:00",49929,"CKVY",12.74,8.31,8.02,8.31,7.693,75.43,75.6,72.64,0.168,1.582,2.144,1.118,3.633,3.872,163.1,21.71,5.48,0,10.67,0.001211764,0.001459313,2.5E-07
"2019-02-11 23:30:00",49930,"CKVY",12.75,9.05,8.33,9.05,7.938,74.26,75.43,73.33,0.171,1.802,2.585,1.187,3.293,3.238,193.2,23.53,7.672,0,10.67,0.0004257688,0.0006222675,2.5E-07
"2019-02-11 23:35:00",49931,"CKVY",12.73,9.68,9.63,9.92,8.93,71.44,74.26,70.95,0.169,2.435,2.786,2.05,4.319,3.866,171.8,7.493,8.33,0,10.67,0.0004257688,0.0006222675,2.5E-07
"2019-02-11 23:40:00",49932,"CKVY",12.74,10.05,9.95,10.11,9.68,70.44,71.51,70.44,0.169,2.428,2.594,2.284,4.591,4.526,191,10.82,7.453,0,10.67,0.0004257688,0.0006222675,2.5E-07
"2019-02-11 23:45:00",49933,"CKVY",12.73,8.19,8.9,10.05,8.13,72.57,72.61,69.99,0.16,1.425,2.33,1.022,4.739,4.866,194.9,11.51,7.014,0,10.68,0.0006382847,0.0008797346,2.5E-07
"2019-02-11 23:50:00",49934,"CKVY",12.73,7.818,8.17,8.38,7.818,72.81,73.23,72.54,0.158,1.289,1.571,0.89,4.15,4.511,193.1,12.55,7.234,0,10.67,0.0006382847,0.0008797346,2.5E-07
"2019-02-11 23:55:00",49935,"CKVY",12.73,7.323,7.415,7.818,7.199,74.33,74.36,72.75,0.158,0.744,0.91,0.592,3.241,3.637,202.1,5.472,3.069,0,10.67,0.0006382847,0.0008797346,2.5E-07
"2019-02-12 00:00:00",49936,"CKVY",12.73,6.889,7.038,7.323,6.765,74.81,74.81,74.09,0.156,0.595,0.881,0.33,2.242,2.7,194.2,1.219,1.973,0,10.67,0.0003101838,0.0004868677,2.5E-07
"2019-02-12 00:05:00",49937,"CKVY",12.7,6.579,6.752,6.951,6.518,75.02,75.22,74.74,0.154,0.508,0.766,0.247,1.254,1.584,169,16.24,1.754,0,10.67,0.0003101838,0.0004868677,2.5E-07
"2019-02-12 00:10:00",49938,"CKVY",12.71,6.579,6.662,6.827,6.518,75.95,76.08,75.02,0.156,0.65,0.84,0.345,0.935,1.085,154.8,9.21,1.754,0,10.67,0.0003101838,0.0004868677,2.5E-07
"2019-02-12 00:15:00",49939,"CKVY",12.7,6.022,6.211,6.703,5.774,77.77,77.8,75.36,0.156,0.376,0.788,-0.125,1.352,1.083,119.5,18.43,2.63,0,10.67,-0.000625778,-0.0007604006,2.5E-07
"2019-02-12 00:20:00",49940,"CKVY",12.69,5.65,5.811,6.084,5.588,77.46,77.77,77.08,0.153,0.282,0.634,-0.019,2.185,1.757,98.9,6.405,4.603,0,10.67,-0.000625778,-0.0007604006,2.5E-07
"2019-02-12 00:25:00",49941,"CKVY",12.7,4.597,4.658,5.836,3.978,79.04,79.04,75.43,0.148,-0.952,0.317,-1.877,2.902,2.57,97.2,2.735,4.603,0,10.67,-0.000625778,-0.0007604006,2.5E-07
"2019-02-12 00:30:00",49942,"CKVY",12.7,3.606,4.363,4.969,3.544,77.6,79.42,76.74,0.139,-0.997,-0.033,-1.952,3.25,3.119,102.9,1.9,3.288,0,10.67,-0.0001461012,-8.996107E-05,2.5E-07
"2019-02-12 00:35:00",49943,"CKVY",12.69,3.36,3.308,3.606,3.111,79.22,79.66,77.49,0.14,-1.826,-1.391,-2.179,3.127,3.24,74.11,14.11,3.726,0,10.67,-0.0001461012,-8.996107E-05,2.5E-07
"2019-02-12 00:40:00",49944,"CKVY",12.7,4.849,4.161,4.849,3.298,79.5,80.1,79.22,0.151,-0.701,-0.103,-1.691,2.658,2.924,56.98,2.507,3.069,0,10.67,-0.0001461012,-8.996107E-05,2.5E-07
"2019-02-12 00:45:00",49945,"CKVY",12.7,5.657,5.241,5.719,4.849,78.85,79.57,78.64,0.155,0.193,0.674,-0.121,2.174,2.376,92.5,32.91,3.069,0,10.67,-9.300001E-05,-2.790425E-05,2.5E-07
"2019-02-12 00:50:00",49946,"CKVY",12.68,5.72,5.96,6.277,5.471,75.99,78.85,75.99,0.15,0.561,1.028,-0.263,2.365,2.226,169.1,3.258,4.384,0,10.67,-9.300001E-05,-2.790425E-05,2.5E-07
"2019-02-12 00:55:00",49947,"CKVY",12.68,3.366,5.697,6.835,3.366,71.24,78.02,70.76,0.126,-0.293,1.322,-3.852,2.856,2.578,208.2,36.47,4.384,0,10.67,-9.300001E-05,-2.790425E-05,2.5E-07
"2019-02-12 01:00:00",49948,"CKVY",12.68,2.003,2.653,3.49,1.941,78.47,78.47,71.18,0.131,-3.107,-2.177,-4.02,3.54,3.214,236.4,7.845,4.384,0,10.67,-6.484309E-05,1.422004E-05,2.5E-07
"2019-02-12 01:05:00",49949,"CKVY",12.68,1.57,1.691,2.127,1.384,80.7,80.8,78.44,0.132,-3.174,-2.857,-3.562,3.662,3.632,235.7,2.989,5.042,0,10.67,-6.484309E-05,1.422004E-05,2.5E-07
"2019-02-12 01:10:00",49950,"CKVY",12.66,0.334,0.669,1.632,0.086,81.6,81.6,80.3,0.126,-3.907,-2.935,-4.491,3.37,3.571,253.7,33.67,4.603,0,10.67,-6.484309E-05,1.422004E-05,2.5E-07
"2019-02-12 01:15:00",49951,"CKVY",12.67,2.443,1.652,2.567,0.334,81.9,84.2,81.6,0.139,-2.255,-1.214,-3.955,3.255,3.332,273.8,12.44,4.603,0,10.67,-6.597414E-06,6.391242E-05,2.5E-07
"2019-02-12 01:20:00",49952,"CKVY",12.66,2.382,2.395,2.629,2.134,80.6,81.9,80.5,0.137,-2.092,-1.813,-2.468,3.373,3.291,292.5,12.06,5.48,0,10.66,-6.597414E-06,6.391242E-05,2.5E-07
"2019-02-12 01:25:00",49953,"CKVY",12.65,1.515,1.961,2.568,1.453,79.79,80.7,78.69,0.13,-2.87,-2.016,-3.613,3.642,3.518,268.9,10.88,5.261,0,10.67,-6.597414E-06,6.391242E-05,2.5E-07
"2019-02-12 01:30:00",49954,"CKVY",12.65,1.639,1.783,2.01,1.453,79.86,81.1,79.79,0.131,-2.83,-2.454,-3.304,2.883,3.258,295.1,16.18,2.411,0,10.67,-1.433069E-05,5.85772E-05,2.5E-07
"2019-02-12 01:35:00",49955,"CKVY",12.65,2.754,1.743,2.754,0.833,82.7,83,78.04,0.143,-2.807,-1.3,-4.41,2.249,2.513,26.11,50.76,3.946,0,10.67,-1.433069E-05,5.85772E-05,2.5E-07
"2019-02-12 01:40:00",49956,"CKVY",12.65,3.312,3.145,3.373,2.692,81,82.7,81,0.143,-1.126,-0.817,-1.373,1.783,1.981,54.03,13.42,3.069,0,10.67,-1.433069E-05,5.85772E-05,2.5E-07
"2019-02-12 01:45:00",49957,"CKVY",12.64,1.577,2.398,3.25,1.577,79.38,81,77.25,0.13,-2.521,-1.259,-3.355,1.671,1.701,25.41,87.6,2.85,0,10.67,-0.0003298849,-0.0003457282,2.5E-07
"2019-02-12 01:50:00",49958,"CKVY",12.63,0.585,1.139,1.762,0.523,80.3,82.3,78.45,0.125,-3.465,-2.404,-4.221,1.673,1.725,242.1,18.44,3.507,0,10.67,-0.0003298849,-0.0003457282,2.5E-07
"2019-02-12 01:55:00",49959,"CKVY",12.64,0.833,0.668,1.081,0.151,82.2,83.3,80.1,0.13,-3.556,-2.837,-4.374,2.294,1.879,210.7,4.386,5.042,0,10.67,-0.0003298849,-0.0003457282,2.5E-07
"2019-02-12 02:00:00",49960,"CKVY",12.63,2.199,1.712,2.385,0.833,82.7,83.3,82.2,0.139,-2.285,-1.619,-3.315,3.043,2.816,203,4.647,5.042,0,10.67,-0.0003171289,-0.0003329388,2.5E-07
"2019-02-12 02:05:00",49961,"CKVY",12.61,0.401,1.264,2.385,0.216,79.45,82.7,77.53,0.123,-3.523,-1.687,-5.038,2.294,2.688,251.5,59.4,1.315,0,10.67,-0.0003171289,-0.0003329388,2.5E-07
"2019-02-12 02:10:00",49962,"CKVY",12.61,0.715,0.678,1.396,-0.031,80.7,83.3,79.42,0.127,-3.713,-2.5,-4.735,1.758,2.063,243.7,14.65,3.726,0,10.67,-0.0003171289,-0.0003329388,2.5E-07
"2019-02-12 02:15:00",49963,"CKVY",12.62,1.338,1.395,1.769,0.591,81.1,82.5,80.3,0.131,-2.966,-2.341,-3.947,1.598,1.608,259.7,14.47,3.507,0,10.67,-0.0002996329,-0.0003093907,2.5E-07
"2019-02-12 02:20:00",49964,"CKVY",12.61,0.907,1.566,2.083,0.907,78.92,82.5,78.89,0.125,-2.888,-2.023,-4.112,1.881,1.847,255.7,22.37,3.069,0,10.67,-0.0002996329,-0.0003093907,2.5E-07
"2019-02-12 02:25:00",49965,"CKVY",12.61,0.351,0.637,0.907,0.351,81.3,81.7,78.58,0.125,-3.952,-3.472,-4.557,1.394,1.597,305.9,68.09,1.754,0,10.67,-0.0002996329,-0.0003093907,2.5E-07
"2019-02-12 02:30:00",49966,"CKVY",12.61,-0.517,-0.108,0.413,-0.579,80.7,81.3,80.6,0.119,-4.605,-3.975,-5.096,0.805,1.08,257.2,6.203,1.315,0,10.67,-0.0004792746,-0.0005676443,2.5E-07
"2019-02-12 02:35:00",49967,"CKVY",12.59,0.351,-0.381,0.413,-0.827,84.3,84.3,80.5,0.13,-4.498,-3.218,-5.322,0.695,0.639,34.82,51.33,1.754,0,10.67,-0.0004792746,-0.0005676443,2.5E-07
"2019-02-12 02:40:00",49968,"CKVY",12.6,0.599,0.321,0.661,0.041,83.8,84.3,83.1,0.131,-3.482,-3.077,-3.884,0.988,0.926,50.64,10.83,2.85,0,10.67,-0.0004792746,-0.0005676443,2.5E-07
"2019-02-12 02:45:00",49969,"CKVY",12.6,1.095,0.942,1.157,0.661,83.5,84.3,83.1,0.133,-2.84,-2.616,-3.112,1.382,1.187,62.44,24.26,2.85,0,10.67,-0.0007300224,-0.0009669865,2.5E-07
"2019-02-12 02:50:00",49970,"CKVY",12.58,2.025,1.825,2.273,1.157,81.6,84.1,81.5,0.136,-2.092,-1.634,-2.677,1.621,1.503,148.4,37.92,2.85,0,10.67,-0.0007300224,-0.0009669865,2.5E-07
"2019-02-12 02:55:00",49971,"CKVY",12.58,1.901,1.951,2.149,1.777,81,81.8,81,0.134,-2.409,-2.133,-2.702,1.124,1.326,159,32.54,1.315,0,10.67,-0.0007300224,-0.0009669865,2.5E-07
"2019-02-12 03:00:00",49972,"CKVY",12.58,0.661,1.372,1.901,0.661,78.51,81,78.34,0.123,-3.469,-2.59,-4.488,0.907,1.015,211.6,19.94,2.411,0,10.67,-0.0005968105,-0.0007401612,2.5E-07
"2019-02-12 03:05:00",49973,"CKVY",12.57,-0.764,-0.421,0.661,-1.26,80.7,80.7,76.86,0.118,-5.63,-4.424,-6.625,0.997,0.889,207.3,10.58,3.726,0,10.67,-0.0005968105,-0.0007401612,2.5E-07
"2019-02-12 03:10:00",49974,"CKVY",12.57,-0.269,-0.131,0.661,-0.764,82.3,83.9,80.6,0.123,-4.355,-3.06,-5.233,1.766,1.403,119.6,45.33,5.042,0,10.67,-0.0005968105,-0.0007401612,2.5E-07
"2019-02-12 03:15:00",49975,"CKVY",12.56,-0.083,0.059,0.227,-0.331,82.6,83.5,82.3,0.125,-3.861,-3.598,-4.405,1.817,1.763,172.8,24.58,1.754,0,10.67,-0.0005200573,-0.0006342466,2.5E-07
"2019-02-12 03:20:00",49976,"CKVY",12.56,-0.579,-0.305,0.041,-0.641,82.1,82.7,81.6,0.121,-4.433,-3.979,-4.901,1.401,1.717,166.7,42.68,1.973,0,10.67,-0.0005200573,-0.0006342466,2.5E-07
"2019-02-12 03:25:00",49977,"CKVY",12.56,-0.95,-0.683,-0.455,-1.012,82.8,83.3,82.1,0.12,-4.656,-4.336,-5.004,0.641,1.008,228.1,45.66,1.096,0,10.67,-0.0005200573,-0.0006342466,2.5E-07
"2019-02-12 03:30:00",49978,"CKVY",12.55,-1.322,-1.013,-0.826,-1.446,83,83.9,82.8,0.118,-4.835,-4.547,-5.352,0.258,0.458,240.7,17.14,0.877,0,10.67,-0.000639846,-0.0008254568,2.5E-07
"2019-02-12 03:35:00",49979,"CKVY",12.55,-2.066,-1.702,-1.322,-2.128,82.9,83.1,82.6,0.114,-5.655,-5.239,-6.047,0.44,0.249,217.2,5.883,1.973,0,10.67,-0.000639846,-0.0008254568,2.5E-07
"2019-02-12 03:40:00",49980,"CKVY",12.54,-3.058,-2.725,-2.004,-3.306,83,83.2,81.9,0.109,-6.739,-5.891,-7.391,0.694,0.541,264.1,64.48,2.411,0,10.67,-0.000639846,-0.0008254568,2.5E-07
"2019-02-12 03:45:00",49981,"CKVY",12.53,-1.694,-2.41,-1.694,-3.12,86.4,86.4,83.1,0.121,-5.745,-4.777,-6.986,1.262,0.97,333.8,34.79,2.63,0,10.67,-0.0007956003,-0.00111604,2.5E-07
"2019-02-12 03:50:00",49982,"CKVY",12.51,-2.065,-2.415,-1.692,-2.995,85.2,86.4,83.8,0.117,-5.849,-4.76,-6.676,1.943,1.662,266.1,4.667,3.507,0,10.67,-0.0007956003,-0.00111604,2.5E-07
"2019-02-12 03:55:00",49983,"CKVY",12.52,-1.381,-1.354,-1.134,-2.127,84,86.2,84,0.119,-4.7,-4.309,-5.503,2.286,2.114,274.8,9.79,3.069,0,10.67,-0.0007956003,-0.00111604,2.5E-07
"2019-02-12 04:00:00",49984,"CKVY",12.52,-1.068,-1.306,-0.944,-1.505,83.9,84.1,83.6,0.121,-5.015,-4.608,-5.25,2.442,2.368,270.6,12.16,3.288,0,10.67,-0.0003597343,-0.0004015361,2.5E-07
"2019-02-12 04:05:00",49985,"CKVY",12.51,-1.006,-1.291,-0.944,-1.565,83.9,83.9,82.4,0.121,-5.171,-4.676,-5.595,2.101,2.257,301.9,29.85,3.069,0,10.67,-0.0003597343,-0.0004015361,2.5E-07
"2019-02-12 04:10:00",49986,"CKVY",12.51,-1.068,-1.056,-0.944,-1.254,83.1,84,83,0.12,-4.868,-4.634,-5.031,2.023,2.076,310.8,17.74,2.63,0,10.68,-0.0003597343,-0.0004015361,2.5E-07
"2019-02-12 04:15:00",49987,"CKVY",12.51,-0.572,-0.988,-0.572,-1.254,83.7,83.8,82.6,0.124,-4.889,-4.319,-5.255,1.851,1.962,310.4,30.6,3.069,0,10.68,-0.0003263397,-0.0003537288,2.5E-07
"2019-02-12 04:20:00",49988,"CKVY",12.51,-0.076,-0.269,0.048,-0.82,83.5,84.1,83.5,0.126,-4.02,-3.744,-4.554,1.849,1.913,341.4,12.46,3.507,0,10.68,-0.0003263397,-0.0003537288,2.5E-07
"2019-02-12 04:25:00",49989,"CKVY",12.5,-0.446,0.056,0.359,-0.446,81.6,83.7,81.6,0.121,-3.929,-3.448,-4.723,2.195,2.006,297.9,16.7,4.165,0,10.68,-0.0003263397,-0.0003537288,2.5E-07
"2019-02-12 04:30:00",49990,"CKVY",12.5,-3.977,-2.485,-0.446,-4.101,81.5,81.7,80.1,0.102,-6.945,-4.714,-8.34,2.361,2.329,275.8,8.16,4.165,0,10.68,-0.0003175527,-0.0003411304,2.5E-07
"2019-02-12 04:35:00",49991,"CKVY",12.49,-4.348,-4.654,-3.977,-5.093,85.2,85.2,81.5,0.105,-8.54,-7.683,-8.89,2.095,2.165,244.1,11.02,2.192,0,10.68,-0.0003175527,-0.0003411304,2.5E-07
"2019-02-12 04:40:00",49992,"CKVY",12.49,-4.286,-4.274,-3.914,-4.72,86.5,86.6,85.1,0.107,-7.377,-6.909,-7.867,1.434,1.806,342.5,97.6,1.973,0,10.68,-0.0003175527,-0.0003411304,2.5E-07
"2019-02-12 04:45:00",49993,"CKVY",12.49,-3.789,-3.916,-3.665,-4.348,87.6,87.7,86.5,0.111,-6.748,-6.411,-7.337,0.765,1.022,339.3,16.07,0.877,0,10.68,-0.0004163563,-0.0004939811,2.5E-07
"2019-02-12 04:50:00",49994,"CKVY",12.49,-3.417,-3.558,-3.293,-3.913,87.3,87.6,87.2,0.113,-6.353,-6.109,-6.697,0.706,0.697,281.5,30.48,1.973,0,10.68,-0.0004163563,-0.0004939811,2.5E-07
"2019-02-12 04:55:00",49995,"CKVY",12.48,-3.045,-3.14,-2.797,-3.541,86.9,87.6,86.9,0.114,-5.971,-5.595,-6.386,0.575,0.652,264.6,28.37,1.315,0,10.68,-0.0004163563,-0.0004939811,2.5E-07
"2019-02-12 05:00:00",49996,"CKVY",12.48,-3.045,-3.121,-2.983,-3.293,86.3,86.9,86.1,0.113,-6.19,-5.97,-6.412,0.558,0.549,136.3,29.17,1.096,0,10.68,-0.0007697369,-0.001074475,2.5E-07
"2019-02-12 05:05:00",49997,"CKVY",12.48,-3.231,-2.918,-2.673,-3.355,85.6,86.7,85.6,0.111,-5.962,-5.686,-6.58,0.303,0.499,104.5,4.764,0.877,0,10.68,-0.0007697369,-0.001074475,2.5E-07
"2019-02-12 05:10:00",49998,"CKVY",12.47,-2.549,-3.058,-2.549,-3.417,86.7,86.7,85.2,0.116,-6.247,-5.547,-6.733,0.309,0.248,124.4,16.25,1.315,0,10.68,-0.0007697369,-0.001074475,2.5E-07
"2019-02-12 05:15:00",49999,"CKVY",12.47,-2.735,-2.658,-2.487,-2.859,85.2,86.7,85.2,0.113,-5.819,-5.547,-6.086,0.457,0.438,151,15.45,1.754,0,10.68,-0.0008762421,-0.001278659,2.5E-07
"2019-02-12 05:20:00",50000,"CKVY",12.47,-2.425,-2.709,-2.425,-2.983,85.8,85.8,84.7,0.116,-6.06,-5.631,-6.456,0.548,0.507,96.1,20.63,1.096,0,10.68,-0.0008762421,-0.001278659,2.5E-07
"2019-02-12 05:25:00",50001,"CKVY",12.45,-2.177,-2.214,-1.867,-2.487,85,86,84.9,0.116,-5.466,-5.074,-5.918,0.625,0.567,123.2,36.73,2.411,0,10.68,-0.0008762421,-0.001278659,2.5E-07
"2019-02-12 05:30:00",50002,"CKVY",12.46,-2.921,-2.428,-1.991,-2.921,83.5,85.2,83.5,0.11,-5.986,-5.346,-6.69,0.671,0.6,154.1,15.08,1.534,0,10.68,-0.0008131602,-0.001148693,2.5E-07
"2019-02-12 05:35:00",50003,"CKVY",12.45,-3.665,-3.161,-2.797,-3.665,83.5,83.9,83.4,0.106,-6.876,-6.569,-7.413,0.899,0.745,208.5,18.89,1.754,0,10.68,-0.0008131602,-0.001148693,2.5E-07
"2019-02-12 05:40:00",50004,"CKVY",12.45,-5.153,-4.686,-3.603,-5.463,83.4,83.5,82.3,0.099,-8.55,-7.369,-9.47,1.516,1.211,223.9,8.16,3.726,0,10.68,-0.0008131602,-0.001148693,2.5E-07
"2019-02-12 05:45:00",50005,"CKVY",12.45,-5.277,-5.133,-4.967,-5.401,83.1,84.1,83.1,0.098,-8.81,-8.58,-9.17,1.587,1.659,223.2,6.041,3.069,0,10.68,-0.0005095912,-0.0006413449,2.5E-07
"2019-02-12 05:50:00",50006,"CKVY",12.44,-6.083,-5.67,-5.277,-6.145,81.7,83.1,81.7,0.093,-9.69,-9.1,-10.29,1.19,1.415,123.1,40.89,0.438,0,10.68,-0.0005095912,-0.0006413449,2.5E-07
"2019-02-12 05:55:00",50007,"CKVY",12.45,-6.269,-6.038,-5.835,-6.331,82.6,82.9,81.7,0.093,-9.99,-9.74,-10.39,0.545,0.896,244.6,46.45,1.315,0,10.68,-0.0005095912,-0.0006413449,2.5E-07
"2019-02-12 06:00:00",50008,"CKVY",12.44,-6.888,-6.611,-6.269,-6.95,82.3,82.6,82,0.09,-10.63,-10.19,-10.97,0.363,0.332,206.2,27.83,1.315,0,10.68,-0.0005588762,-0.000738728,2.5E-07
"2019-02-12 06:05:00",50009,"CKVY",12.43,-7.755,-7.128,-6.826,-7.879,82,82.8,81.9,0.086,-11.07,-10.73,-11.93,0.846,0.524,223,10.76,4.165,0,10.68,-0.0005588762,-0.000738728,2.5E-07
"2019-02-12 06:10:00",50010,"CKVY",12.44,-7.381,-7.816,-7.319,-8.13,83.4,83.5,81.9,0.089,-11.7,-11.01,-12.14,1.058,1.011,187.8,18.6,3.946,0,10.68,-0.0005588762,-0.000738728,2.5E-07
"2019-02-12 06:15:00",50011,"CKVY",12.44,-7.877,-7.244,-6.76,-7.939,82.3,84.2,82.2,0.086,-10.96,-10.28,-11.91,1.176,1.132,111,43.83,1.534,0,10.68,-0.0005301909,-0.000700208,2.5E-07
"2019-02-12 06:20:00",50012,"CKVY",12.43,-8.49,-8.18,-7.753,-8.49,81.7,82.3,81.7,0.082,-12.21,-11.72,-12.58,0.932,1.173,75.73,6.074,1.973,0,10.68,-0.0005301909,-0.000700208,2.5E-07
"2019-02-12 06:25:00",50013,"CKVY",12.43,-8.18,-8.42,-8.18,-8.8,82.1,82.1,81.3,0.084,-12.53,-12.19,-12.99,0.622,0.725,78.69,4.879,1.315,0,10.68,-0.0005301909,-0.000700208,2.5E-07
"2019-02-12 06:30:00",50014,"CKVY",12.43,-8.74,-8.5,-8.06,-8.86,82.1,82.3,81.4,0.082,-12.54,-12.02,-13.03,0.469,0.557,133.5,32.91,1.534,0,10.68,-0.0005211435,-0.0006947257,2.5E-07
"2019-02-12 06:35:00",50015,"CKVY",12.43,-8.49,-8.44,-7.747,-9.24,83.1,84.2,81.7,0.084,-12.21,-11.28,-13.32,0.884,0.56,203.7,13.66,4.384,0,10.68,-0.0005211435,-0.0006947257,2.5E-07
"2019-02-12 06:40:00",50016,"CKVY",12.42,-8.93,-9.35,-8.49,-10.1,83,83.1,80.8,0.082,-13.4,-12.25,-14.4,1.926,1.31,187.2,25.62,7.014,0,10.68,-0.0005211435,-0.0006947257,2.5E-07
"2019-02-12 06:45:00",50017,"CKVY",12.42,-8.68,-8.81,-8.49,-9.05,83,83.5,82.9,0.083,-12.52,-12.22,-12.77,2.734,2.421,162.7,5.91,4.603,0,10.68,-0.0003531353,-0.0004248974,2.5E-07
"2019-02-12 06:50:00",50018,"CKVY",12.42,-7.312,-8.11,-7.25,-8.86,83.9,84.1,82.4,0.09,-11.85,-10.79,-12.75,2.395,2.658,233.5,70.22,2.63,0,10.68,-0.0003531353,-0.0004248974,2.5E-07
"2019-02-12 06:55:00",50019,"CKVY",12.42,-9.36,-8.65,-7.312,-9.48,80.8,83.9,80.8,0.078,-12.72,-10.89,-13.77,1.75,2.212,248,26.76,3.069,0,10.68,-0.0003531353,-0.0004248974,2.5E-07
"2019-02-12 07:00:00",50020,"CKVY",12.42,-9.73,-9.86,-9.42,-10.1,81.3,81.3,80.6,0.077,-14.15,-13.71,-14.41,1.049,1.344,260.3,22.28,3.069,0,10.68,-0.0002121635,-0.0002231253,2.5E-07
"2019-02-12 07:05:00",50021,"CKVY",12.42,-9.3,-9.49,-9.11,-9.86,82.2,82.2,81.3,0.08,-13.58,-13.1,-14,0.788,0.878,187.3,82.2,1.315,0.006589491,10.68,-0.0002121635,-0.0002231253,2.5E-07
"2019-02-12 07:10:00",50022,"CKVY",12.4,-8.8,-9.04,-8.74,-9.3,83,83.1,82.1,0.082,-12.88,-12.49,-13.27,0.907,0.812,48.19,4.325,2.192,0.08637489,10.68,-0.0002121635,-0.0002231253,2.5E-07
"2019-02-12 07:15:00",50023,"CKVY",12.41,-7.994,-8.38,-7.87,-8.92,83.3,83.3,82.9,0.086,-12.16,-11.6,-12.7,1.084,0.997,84.6,28.53,2.192,0.3208995,10.68,-0.0004798044,-0.0006310286,0.0004483857
"2019-02-12 07:20:00",50024,"CKVY",12.41,-7.622,-7.562,-7.374,-7.932,84,84.2,83.2,0.088,-11.14,-10.88,-11.67,1.906,1.49,146,5.512,3.507,0.9519666,10.69,-0.0004798044,-0.0006310286,0.0004483857
"2019-02-12 07:25:00",50025,"CKVY",12.42,-9.11,-8.19,-7.56,-9.17,81.7,84,81.7,0.08,-11.96,-11.12,-13.23,2.264,2.09,128.5,12.25,3.726,2.581084,10.69,-0.0004798044,-0.0006310286,0.0004483857
"2019-02-12 07:30:00",50026,"CKVY",12.43,-9.24,-9.18,-8.99,-9.48,82,82.1,81.4,0.08,-13.24,-12.97,-13.62,2.667,2.439,128.1,10.91,3.507,5.569981,10.69,-0.0001586632,-0.0001604674,0.005068158
"2019-02-12 07:35:00",50027,"CKVY",12.45,-8.99,-9.24,-8.99,-9.48,82,82.2,81.7,0.081,-13.27,-12.95,-13.55,2.95,2.835,145.7,3.809,4.165,9.284307,10.69,-0.0001586632,-0.0001604674,0.005068158
"2019-02-12 07:40:00",50028,"CKVY",12.47,-9.24,-9.12,-8.92,-9.42,81.1,82,81.1,0.079,-13.24,-12.96,-13.61,3.277,3.091,160.7,6.824,4.603,13.40442,10.69,-0.0001586632,-0.0001604674,0.005068158
"2019-02-12 07:45:00",50029,"CKVY",12.5,-9.11,-9.14,-8.99,-9.3,80.9,81.2,80.8,0.079,-13.37,-13.2,-13.55,3.728,3.498,167.7,3.706,4.603,17.27191,10.69,-0.001295152,-0.0009685413,0.01464232
"2019-02-12 07:50:00",50030,"CKVY",12.54,-9.17,-9.07,-8.92,-9.24,80.6,81,80.5,0.079,-13.38,-13.22,-13.61,3.824,3.801,161.3,5.273,4.603,21.90565,10.69,-0.001295152,-0.0009685413,0.01464232
"2019-02-12 07:55:00",50031,"CKVY",12.58,-10.04,-9.68,-9.11,-10.17,79.81,80.6,79.5,0.075,-14.18,-13.46,-14.75,4.089,3.934,164.9,4.418,6.795,27.84509,10.69,-0.001295152,-0.0009685413,0.01464232
"2019-02-12 08:00:00",50032,"CKVY",12.64,-9.86,-9.97,-9.79,-10.17,80.5,80.6,79.81,0.076,-14.4,-14.13,-14.66,4.735,4.407,172,2.935,6.576,35.14006,10.69,-0.0004887924,-4.901588E-06,0.03481498
"2019-02-12 08:05:00",50033,"CKVY",12.72,-10.04,-9.92,-9.73,-10.17,80.2,80.7,80.1,0.075,-14.29,-14.04,-14.61,5.246,5.009,173.6,5.282,6.357,43.18243,10.7,-0.0004887924,-4.901588E-06,0.03481498
"2019-02-12 08:10:00",50034,"CKVY",12.81,-9.3,-9.61,-9.24,-10.17,80.8,80.8,80.2,0.078,-13.94,-13.55,-14.6,5.04,5.223,176.8,5.785,5.699,51.27757,10.69,-0.0004887924,-4.901588E-06,0.03481498
"2019-02-12 08:15:00",50035,"CKVY",12.9,-8.99,-9.12,-8.86,-9.36,80.8,81.1,80.6,0.08,-13.4,-13.16,-13.67,4.465,4.753,156.7,8.08,5.042,58.98747,10.7,0.0007817602,0.001412456,0.06915791
"2019-02-12 08:20:00",50036,"CKVY",13.06,-8.43,-8.56,-8.37,-9.05,81.4,81.6,80.8,0.082,-12.74,-12.48,-13.36,4.225,4.314,142.9,6.085,5.699,67.5207,10.7,0.0007817602,0.001412456,0.06915791
"2019-02-12 08:25:00",50037,"CKVY",13.24,-8.92,-8.8,-8.37,-9.24,80.3,81.4,79.98,0.079,-13.14,-12.53,-13.72,4.007,4.08,130.5,9.86,4.603,76.74633,10.7,0.0007817602,0.001412456,0.06915791
"2019-02-12 08:30:00",50038,"CKVY",13.97,-8.3,-8.54,-8.24,-8.92,80.9,81,80.3,0.082,-12.86,-12.55,-13.34,4.031,4.014,139.2,5.204,4.822,86.88245,10.7,0.001636918,0.002257168,0.1090104
"2019-02-12 08:35:00",50039,"CKVY",14.53,-8.12,-7.946,-7.56,-8.37,80.5,81.7,80.5,0.083,-12.19,-11.68,-12.67,3.825,3.91,124.7,9.95,4.822,98.47694,10.7,0.001636918,0.002257168,0.1090104
"2019-02-12 08:40:00",50040,"CKVY",14.43,-7.56,-7.955,-7.498,-8.18,80.7,80.7,80.4,0.085,-12.34,-11.85,-12.59,4.02,3.95,124.8,3.1,5.261,112.5409,10.7,0.001636918,0.002257168,0.1090104
"2019-02-12 08:45:00",50041,"CKVY",14.37,-7.25,-7.452,-7.188,-7.684,81.2,81.2,80.7,0.087,-11.75,-11.47,-12.04,3.961,4.006,130.4,4.275,4.384,129.3516,10.7,0.002699596,0.003385153,0.1504071
"2019-02-12 08:50:00",50042,"CKVY",14.32,-6.63,-6.983,-6.506,-7.312,81,81.2,80.9,0.09,-11.27,-10.79,-11.6,4.162,4.033,144.6,6.999,6.138,140.0172,10.71,0.002699596,0.003385153,0.1504071
"2019-02-12 08:55:00",50043,"CKVY",14.27,-6.382,-6.421,-6.258,-6.692,80,81.1,79.98,0.089,-10.83,-10.67,-11.06,4.693,4.441,150.7,5.195,6.357,153.7736,10.71,0.002699596,0.003385153,0.1504071
"2019-02-12 09:00:00",50044,"CKVY",14.25,-6.072,-6.324,-6.01,-6.568,79.77,80,79.67,0.091,-10.94,-10.63,-11.2,4.85,4.791,139.1,3.853,5.918,173.1221,10.71,0.004142671,0.00499754,0.1918352
"2019-02-12 09:05:00",50045,"CKVY",14.24,-5.513,-5.63,-5.389,-6.072,79.88,80.2,79.7,0.093,-10.22,-9.93,-10.72,4.522,4.734,133.9,2.265,4.384,209.7554,10.71,0.004142671,0.00499754,0.1918352
"2019-02-12 09:10:00",50046,"CKVY",14.23,-5.079,-5.405,-5.079,-5.7,79.94,80,79.74,0.095,-10.02,-9.69,-10.33,3.979,4.211,138.2,3.28,4.822,240.8116,10.72,0.004142671,0.00499754,0.1918352
"2019-02-12 09:15:00",50047,"CKVY",14.22,-4.149,-4.703,-4.087,-5.265,80.4,80.5,79.98,0.1,-9.24,-8.59,-9.85,3.823,3.878,153.3,11.57,4.603,266.9,10.72,0.00641817,0.007440242,0.2324432
"2019-02-12 09:20:00",50048,"CKVY",14.23,-4.335,-4.143,-3.963,-4.397,79.26,80.4,79.15,0.098,-8.83,-8.51,-9.19,3.835,3.848,157.1,4.379,4.603,269.6563,10.72,0.00641817,0.007440242,0.2324432
"2019-02-12 09:25:00",50049,"CKVY",14.21,-4.397,-4.387,-3.901,-4.893,79.19,79.43,78.39,0.097,-9.27,-8.67,-9.87,3.475,3.655,149.6,5.926,3.726,274.1605,10.72,0.00641817,0.007440242,0.2324432
"2019-02-12 09:30:00",50050,"CKVY",14.21,-3.032,-3.849,-2.97,-4.583,79.74,79.84,79.05,0.105,-8.61,-7.659,-9.39,3.114,3.304,158.1,9.29,3.726,277.3631,10.72,0.007497336,0.008558691,0.271726
"2019-02-12 09:35:00",50051,"CKVY",14.21,-2.909,-2.903,-2.722,-3.156,78.63,79.81,78.5,0.104,-7.792,-7.461,-8.09,2.69,2.867,148.5,8.76,3.507,295.8793,10.73,0.007497336,0.008558691,0.271726
"2019-02-12 09:40:00",50052,"CKVY",14.21,-3.097,-3.155,-2.909,-3.53,79.29,79.39,78.53,0.104,-8.1,-7.83,-8.52,3.081,2.873,151.7,5.825,4.822,307.0156,10.73,0.007497336,0.008558691,0.271726
"2019-02-12 09:45:00",50053,"CKVY",14.21,-2.725,-3.05,-2.663,-3.406,79.52,79.7,78.94,0.106,-7.86,-7.423,-8.3,3.621,3.335,150.8,5.224,5.042,305.0353,10.73,0.008837616,0.00994048,0.3092294
"2019-02-12 09:50:00",50054,"CKVY",14.21,-2.667,-2.543,-2.294,-2.849,78.55,79.52,78.52,0.105,-7.422,-7.179,-7.747,4.328,3.992,147.6,6.603,5.042,302.9593,10.73,0.008837616,0.00994048,0.3092294
"2019-02-12 09:55:00",50055,"CKVY",14.21,-2.609,-2.615,-2.421,-2.732,79.27,79.34,78.55,0.106,-7.523,-7.252,-7.712,4.492,4.407,138.6,4.015,5.48,317.5039,10.73,0.008837616,0.00994048,0.3092294
"2019-02-12 10:00:00",50056,"CKVY",14.2,-2.486,-2.496,-2.3,-2.672,79.44,79.47,79.09,0.107,-7.336,-7.091,-7.552,4.75,4.617,137.1,3.468,6.138,341.1712,10.73,0.0101676,0.01152369,0.3447561
"2019-02-12 10:05:00",50057,"CKVY",14.2,-1.557,-2.057,-1.433,-2.424,80.3,80.4,79.44,0.113,-6.776,-6.021,-7.221,4.933,4.845,138.5,5.978,5.918,361.8293,10.73,0.0101676,0.01152369,0.3447561
"2019-02-12 10:10:00",50058,"CKVY",14.2,-1.185,-1.346,-1.061,-1.619,78.82,80.3,78.78,0.113,-6.16,-6.007,-6.318,4.906,4.952,139.7,6.124,5.261,362.434,10.73,0.0101676,0.01152369,0.3447561
"2019-02-12 10:15:00",50059,"CKVY",14.2,-0.999,-1.087,-0.875,-1.247,78.88,79.02,78.61,0.114,-6.086,-5.852,-6.278,4.793,4.859,126.8,5.234,5.918,382.5261,10.73,0.01152484,0.01304727,0.3778004
"2019-02-12 10:20:00",50060,"CKVY",14.2,-0.753,-0.852,-0.627,-1.123,78.98,79.02,78.51,0.116,-5.859,-5.602,-6.121,4.752,4.756,133,5.63,5.699,399.8428,10.73,0.01152484,0.01304727,0.3778004
"2019-02-12 10:25:00",50061,"CKVY",14.2,0.051,-0.402,0.175,-0.815,78.94,79.29,78.91,0.12,-5.33,-4.811,-5.75,4.724,4.763,130.6,5.827,5.261,415.7941,10.73,0.01152484,0.01304727,0.3778004
"2019-02-12 10:30:00",50062,"CKVY",14.2,0.917,0.496,0.917,0.05,77.77,78.94,77.74,0.123,-4.708,-4.344,-4.991,4.289,4.519,126.8,3.271,4.165,423.0098,10.73,0.01356561,0.01525396,0.4082756
"2019-02-12 10:35:00",50063,"CKVY",14.19,0.974,1.036,1.225,0.85,77.28,77.77,77.14,0.123,-4.382,-4.156,-4.615,3.913,4.078,121.5,3.394,4.384,440.0113,10.73,0.01356561,0.01525396,0.4082756
"2019-02-12 10:40:00",50064,"CKVY",14.19,1.716,1.356,1.778,0.973,76.52,77.41,76.38,0.126,-4.187,-3.901,-4.486,3.427,3.671,122.5,7.094,3.946,462.8297,10.74,0.01356561,0.01525396,0.4082756
"2019-02-12 10:45:00",50065,"CKVY",14.19,2.335,2.182,2.459,1.716,75.07,76.69,75,0.127,-3.67,-3.4,-3.961,3.124,3.22,116.8,5.992,3.507,482.6384,10.74,0.01714977,0.01904611,0.4359284
"2019-02-12 10:50:00",50066,"CKVY",14.19,2.521,2.453,2.645,2.149,75,75.21,74.69,0.128,-3.669,-3.447,-3.938,2.932,3.069,127.3,5.677,4.165,499.0898,10.74,0.01714977,0.01904611,0.4359284
"2019-02-12 10:55:00",50067,"CKVY",14.19,5.248,3.873,5.372,2.459,73.07,76.07,73.07,0.141,-2.261,-1.341,-3.666,2.724,2.77,151.6,9.02,3.288,504.3676,10.74,0.01714977,0.01904611,0.4359284
"2019-02-12 11:00:00",50068,"CKVY",14.19,6.55,6.001,6.674,5.31,67.36,73.07,67.36,0.138,-1.61,-1.321,-1.974,2.942,2.854,170.2,7.429,4.603,495.1757,10.74,0.02014344,0.02229241,0.4605176
"2019-02-12 11:05:00",50069,"CKVY",14.19,6.856,6.827,7.353,6.302,63.63,67.36,63.6,0.132,-2.212,-1.907,-2.999,2.977,2.933,167.7,4.829,4.165,501.7117,10.74,0.02014344,0.02229241,0.4605176
"2019-02-12 11:10:00",50070,"CKVY",14.18,5.112,6.003,6.854,5.112,67.41,67.41,63.56,0.13,-3.181,-2.862,-3.547,3.429,3.193,153.5,6.149,4.384,510.8675,10.74,0.02014344,0.02229241,0.4605176
"2019-02-12 11:15:00",50071,"CKVY",14.18,5.977,5.543,5.977,5.111,68.16,68.78,67.44,0.136,-2.658,-2.266,-3.319,3.772,3.61,155.8,3.727,4.822,545.5079,10.74,0.02367918,0.02647877,0.4826367
"2019-02-12 11:20:00",50072,"CKVY",14.17,5.233,5.771,6.348,5.109,70.22,70.36,67.44,0.136,-2.323,-1.926,-2.963,4.238,4.011,151,5.827,5.261,555.697,10.74,0.02367918,0.02647877,0.4826367
"2019-02-12 11:25:00",50073,"CKVY",14.16,6.038,5.422,6.162,4.799,70.57,72.01,70.09,0.142,-1.91,-1.24,-2.639,4.6,4.446,147.4,4.504,5.48,579.6572,10.74,0.02367918,0.02647877,0.4826367
"2019-02-12 11:30:00",50074,"CKVY",14.17,5.785,6.162,6.531,5.723,70.9,70.9,69.25,0.141,-1.508,-1.169,-1.925,4.845,4.714,150.2,4.385,5.918,583.2055,10.74,0.02359059,0.02650199,0.5012656
"2019-02-12 11:35:00",50075,"CKVY",14.15,5.597,5.735,5.971,5.473,72.35,72.35,70.97,0.142,-1.448,-1.235,-1.675,4.867,4.875,146.3,4.258,5.48,544.1339,10.74,0.02359059,0.02650199,0.5012656
"2019-02-12 11:40:00",50076,"CKVY",14.15,7.206,6.695,7.331,5.535,69.59,73.48,69.59,0.147,-0.577,-0.294,-1.434,5.013,4.91,153.6,3.928,5.918,501.4002,10.74,0.02359059,0.02650199,0.5012656
"2019-02-12 11:45:00",50077,"CKVY",14.15,7.077,6.946,7.268,6.646,70.62,71.31,69.38,0.148,-0.614,-0.303,-1.068,4.92,4.996,152.1,3.765,5.699,487.2813,10.74,0.02056939,0.02339556,0.516514
"2019-02-12 11:50:00",50078,"CKVY",14.15,7.571,7.284,7.695,6.767,69.96,71.23,69.96,0.15,-0.238,0.199,-0.727,4.822,4.876,153.6,4.151,5.48,516.5497,10.74,0.02056939,0.02339556,0.516514
"2019-02-12 11:55:00",50079,"CKVY",14.14,7.261,7.292,7.633,6.951,71.82,71.82,69.86,0.152,-0.104,0.146,-0.436,4.218,4.59,145.8,5.813,4.384,526.2835,10.74,0.02056939,0.02339556,0.516514
"2019-02-12 12:00:00",50080,"CKVY",14.14,8.75,8.18,8.75,7.261,68.96,72.26,68.79,0.156,0.546,0.742,0.067,3.511,3.849,156.2,6.754,3.288,487.1551,10.74,0.02111974,0.02396093,0.5284302
"2019-02-12 12:05:00",50081,"CKVY",14.14,8.56,8.79,9.43,8.31,69.3,69.34,66.96,0.156,0.408,0.96,-0.083,2.779,3.134,148.2,8.73,2.85,457.3262,10.74,0.02111974,0.02396093,0.5284302
"2019-02-12 12:10:00",50082,"CKVY",14.14,10.42,9.72,10.48,8.5,65.55,69.37,65.55,0.16,0.971,1.333,0.512,2.262,2.499,153.6,12.76,2.63,464.1753,10.74,0.02111974,0.02396093,0.5284302
"2019-02-12 12:15:00",50083,"CKVY",14.14,11.28,10.76,11.28,10.42,63.21,65.55,63.21,0.161,0.983,1.394,0.442,2.191,2.22,171.8,10.39,3.069,496.9951,10.74,0.02692614,0.02989138,0.5370155
"2019-02-12 12:20:00",50084,"CKVY",14.13,12.15,11.3,12.15,10.73,61.49,63.73,61.46,0.162,1.111,1.482,0.621,2.047,2.198,173.9,10.87,3.726,541.838,10.74,0.02692614,0.02989138,0.5370155
"2019-02-12 12:25:00",50085,"CKVY",14.13,11.47,11.36,12.28,10.66,64.62,65.1,60.22,0.165,1.128,1.857,0.482,2.112,2.052,182.8,22.1,3.507,556.2927,10.74,0.02692614,0.02989138,0.5370155
"2019-02-12 12:30:00",50086,"CKVY",14.12,12.14,12.15,12.76,11.34,60.69,64.55,60.69,0.16,1.738,2.176,1.151,2.193,2.153,171.4,8.73,3.726,576.6405,10.75,0.031471,0.03473194,0.5422199
"2019-02-12 12:35:00",50087,"CKVY",14.12,12.39,12.12,12.57,11.77,61.92,62.47,60.51,0.165,1.491,2.113,0.94,2.169,2.125,160.2,14.83,2.63,570.9821,10.75,0.031471,0.03473194,0.5422199
"2019-02-12 12:40:00",50088,"CKVY",14.11,10.53,11.41,12.63,10.46,64.74,65.33,61.44,0.159,1.4,1.921,0.929,2.097,2.131,137.5,12.89,2.411,551.184,10.75,0.031471,0.03473194,0.5422199
"2019-02-12 12:45:00",50089,"CKVY",14.12,9.54,9.88,10.59,9.41,68.8,69.83,64.78,0.162,1.319,1.71,0.972,2.027,2.08,126.9,4.747,3.069,514.9675,10.75,0.02694513,0.0298435,0.5441477
"2019-02-12 12:50:00",50090,"CKVY",14.1,9.9,9.71,10.09,9.47,68.25,69.35,67.84,0.163,1.405,1.997,1.012,2.203,2.071,129.4,8.28,3.069,478.6073,10.75,0.02694513,0.0298435,0.5441477
"2019-02-12 12:55:00",50091,"CKVY",14.1,9.78,9.85,10.27,9.59,70.24,70.24,68.04,0.167,1.717,2.284,1.241,2.518,2.369,130,9.74,3.726,478.3555,10.74,0.02694513,0.0298435,0.5441477
"2019-02-12 13:00:00",50092,"CKVY",14.1,10.15,10.38,10.89,9.84,69.37,71.37,68.86,0.167,2.454,3.094,1.97,2.594,2.544,136.7,15.72,3.507,473.2512,10.74,0.02473492,0.02736405,0.5424282
"2019-02-12 13:05:00",50093,"CKVY",14.09,10.21,10.19,10.39,9.96,70.23,70.82,69.34,0.17,2.417,2.646,2.01,2.684,2.641,111.6,9.11,3.946,459.9914,10.74,0.02473492,0.02736405,0.5424282
"2019-02-12 13:10:00",50094,"CKVY",14.09,10.33,10.3,10.52,10.02,69.85,70.92,69.71,0.17,2.57,2.81,2.295,2.587,2.648,110.8,9.56,3.726,430.9343,10.74,0.02473492,0.02736405,0.5424282
"2019-02-12 13:15:00",50095,"CKVY",14.09,10.88,10.54,10.95,10.21,68.75,70.68,68.75,0.172,2.675,3.058,2.372,2.47,2.567,103.3,9.41,3.946,414.4264,10.74,0.02208737,0.02462865,0.5371289
"2019-02-12 13:20:00",50096,"CKVY",14.09,11.31,11.17,11.38,10.82,66.61,68.81,66.37,0.169,2.489,2.799,2.167,2.12,2.311,118.2,10.88,2.192,418.3411,10.74,0.02208737,0.02462865,0.5371289
"2019-02-12 13:25:00",50097,"CKVY",14.08,13.79,12.22,13.79,11.19,62.79,66.95,62.79,0.178,2.917,3.552,2.233,1.516,1.85,142,24.5,1.754,431.8699,10.74,0.02208737,0.02462865,0.5371289
"2019-02-12 13:30:00",50098,"CKVY",14.08,13.54,13.93,14.53,13.29,62.28,62.79,59.84,0.175,3.094,3.753,2.622,0.912,1.15,36.35,63.73,1.096,437.6556,10.74,0.02544737,0.02812516,0.528558
"2019-02-12 13:35:00",50099,"CKVY",14.08,13.48,13.55,14.04,13.23,61.55,62.31,60.94,0.172,2.849,3.084,2.48,0.723,0.798,338.9,28.71,2.411,433.4702,10.74,0.02544737,0.02812516,0.528558
"2019-02-12 13:40:00",50100,"CKVY",14.08,12.12,12.47,13.48,11.87,67.81,67.81,61.55,0.179,2.762,3.52,2.367,1.266,0.934,246,7.659,3.069,423.6256,10.74,0.02544737,0.02812516,0.528558
"2019-02-12 13:45:00",50101,"CKVY",14.07,11.87,11.99,12.18,11.81,68.67,69.39,67.13,0.179,3.471,4.02,3.014,1.973,1.636,255.5,4.877,3.288,420.2415,10.74,0.02520645,0.02754151,0.5166292
"2019-02-12 13:50:00",50102,"CKVY",14.07,12.18,12.16,12.37,11.87,67.95,69.39,67.61,0.18,3.767,4.139,3.369,2.499,2.235,251.7,7.042,3.288,426.404,10.74,0.02520645,0.02754151,0.5166292
"2019-02-12 13:55:00",50103,"CKVY",14.07,12.92,12.51,12.98,12.18,68.15,68.67,67.71,0.186,3.986,4.444,3.624,2.524,2.54,251.9,7.49,3.288,439.7843,10.74,0.02520645,0.02754151,0.5166292
"2019-02-12 14:00:00",50104,"CKVY",14.07,13.84,13.37,13.97,12.92,63.47,68.39,63.47,0.181,3.933,4.639,3.54,2.146,2.368,277.3,10.75,2.192,461.7669,10.74,0.02635852,0.02928636,0.5010777
"2019-02-12 14:05:00",50105,"CKVY",14.07,14.28,14.3,14.59,13.84,62.82,63.81,62.06,0.182,3.91,4.195,3.685,1.819,1.976,327.9,14.12,2.192,475.3033,10.74,0.02635852,0.02928636,0.5010777
"2019-02-12 14:10:00",50106,"CKVY",14.07,17.18,15.23,17.18,14.21,57.83,63.47,57.83,0.19,4.443,5.084,3.804,1.184,1.54,296.3,26.88,1.973,478.1342,10.74,0.02635852,0.02928636,0.5010777
"2019-02-12 14:15:00",50107,"CKVY",14.06,17.31,17.66,17.93,17.18,56.59,57.8,55.63,0.187,4.823,5.07,4.521,0.897,0.99,112.2,10.35,1.534,476.4034,10.74,0.02968851,0.03273928,0.4824331
"2019-02-12 14:20:00",50108,"CKVY",14.06,15.01,15.72,17.37,14.83,63.32,63.53,56.63,0.19,4.472,4.835,3.801,1.028,0.973,123.4,15.74,3.069,474.2375,10.74,0.02968851,0.03273928,0.4824331
"2019-02-12 14:25:00",50109,"CKVY",14.06,13.71,14.51,15.07,13.71,66.24,66.24,63.32,0.187,4.917,5.357,4.424,1.9,1.345,104.4,7.705,4.384,469.6705,10.74,0.02968851,0.03273928,0.4824331
"2019-02-12 14:30:00",50110,"CKVY",14.05,13.52,13.61,13.77,13.4,66.55,68.41,65.25,0.187,4.649,5.238,3.945,3.085,2.396,115,12,6.795,458.3038,10.74,0.02702249,0.02978934,0.4607399
"2019-02-12 14:35:00",50111,"CKVY",14.05,13.34,13.58,13.71,13.34,66.69,67.96,66.52,0.185,4.747,5.024,4.293,3.865,3.441,116.2,10.52,7.014,448.7266,10.74,0.02702249,0.02978934,0.4607399
"2019-02-12 14:40:00",50112,"CKVY",14.04,13.4,13.37,13.59,13.09,70.23,70.44,66.66,0.196,5.122,5.696,4.253,4.547,4.317,112.4,15.49,7.453,441.3775,10.73,0.02702249,0.02978934,0.4607399
"2019-02-12 14:45:00",50113,"CKVY",14.03,14.14,13.78,14.2,13.34,68.44,70.19,68.3,0.197,5.563,5.91,5.107,4.247,4.594,115,13.01,6.138,431.7429,10.73,0.0227221,0.02607577,0.4359522
"2019-02-12 14:50:00",50114,"CKVY",14.03,14.63,14.38,14.82,14.02,66.1,68.95,66.06,0.195,5.637,5.941,5.322,3.8,4.094,96.9,6.702,3.946,419.9176,10.73,0.0227221,0.02607577,0.4359522
"2019-02-12 14:55:00",50115,"CKVY",14.02,14.94,14.8,14.94,14.57,65.68,66.37,64.58,0.196,5.269,5.755,4.923,2.99,3.367,113,6.308,3.288,418.869,10.73,0.0227221,0.02607577,0.4359522
"2019-02-12 15:00:00",50116,"CKVY",14.03,15,14.86,15,14.69,65.3,66.2,64.03,0.195,5.186,5.755,4.815,2.751,2.815,120.2,3.967,3.726,416.6329,10.73,0.02312787,0.02647156,0.4083817
"2019-02-12 15:05:00",50117,"CKVY",14.02,15.62,15.2,15.62,14.88,63.28,65.34,63.24,0.194,5.303,5.647,4.935,2.384,2.572,126.1,10.94,2.85,407.9084,10.73,0.02312787,0.02647156,0.4083817
"2019-02-12 15:10:00",50118,"CKVY",14.03,16.18,15.5,16.18,15.12,65.58,67.71,63.04,0.206,5.912,7.203,5.169,2.187,2.276,138.2,6.611,2.63,392.1907,10.73,0.02312787,0.02647156,0.4083817
"2019-02-12 15:15:00",50119,"CKVY",14.03,15.93,16.57,16.92,15.8,63.45,65.48,61.94,0.198,6.273,6.844,5.582,2.167,2.15,152.4,4.497,3.069,383.118,10.73,0.02225657,0.02517523,0.3780063
"2019-02-12 15:20:00",50120,"CKVY",14.03,17.29,16.49,17.35,15.74,61.87,66.47,61.87,0.204,6.551,7.246,5.688,2.294,2.217,164.4,9.27,2.85,375.764,10.73,0.02225657,0.02517523,0.3780063
"2019-02-12 15:25:00",50121,"CKVY",14.03,19.82,18.42,19.89,17.29,55.82,61.87,55.82,0.206,6.671,7.029,6.354,1.756,2.076,167.6,6.093,1.973,363.823,10.73,0.02225657,0.02517523,0.3780063
"2019-02-12 15:30:00",50122,"CKVY",14.03,19.02,19.82,20.32,19.02,56.44,56.44,54.68,0.201,6.38,6.859,5.858,1.379,1.507,171.2,8.57,2.411,351.8175,10.73,0.02166647,0.02462725,0.3450414
"2019-02-12 15:35:00",50123,"CKVY",14.03,17.91,18.44,19.02,17.91,58.84,58.84,56.44,0.2,6.111,6.367,5.771,1.473,1.392,161.8,3.228,3.069,344.7085,10.73,0.02166647,0.02462725,0.3450414
"2019-02-12 15:40:00",50124,"CKVY",14.02,17.23,17.58,18.03,17.16,61.04,62.9,58.91,0.201,6.425,7.027,5.891,2.232,1.794,164.2,8.72,3.507,340.5375,10.73,0.02166647,0.02462725,0.3450414
"2019-02-12 15:45:00",50125,"CKVY",14.02,16.67,16.91,17.29,16.54,62.34,62.34,61.01,0.201,5.935,6.217,5.676,3.036,2.679,170.7,5.962,4.603,330.5622,10.73,0.01925098,0.0220187,0.3101461
"2019-02-12 15:50:00",50126,"CKVY",14.02,15.92,16.24,16.67,15.92,65.23,65.44,62.24,0.203,6.149,6.516,5.749,3.494,3.306,169.2,4.845,4.822,313.2478,10.72,0.01925098,0.0220187,0.3101461
"2019-02-12 15:55:00",50127,"CKVY",14.02,15.18,15.47,15.92,15.18,68.32,68.32,65.09,0.206,6.247,6.647,5.908,3.957,3.766,167.5,3.259,5.261,286.709,10.72,0.01925098,0.0220187,0.3101461
"2019-02-12 16:00:00",50128,"CKVY",14.03,14.81,15.06,15.24,14.74,68.7,68.7,67.84,0.204,6.495,6.716,6.249,4.062,4.028,164.1,5.176,4.822,257.9689,10.72,0.01379037,0.01674072,0.27304
"2019-02-12 16:05:00",50129,"CKVY",14.02,14.56,14.66,14.93,14.43,70,70.07,68.73,0.205,6.528,6.731,6.333,4.153,4.068,160.6,2.592,5.042,232.7823,10.72,0.01379037,0.01674072,0.27304
"2019-02-12 16:10:00",50130,"CKVY",14.03,14.31,14.45,14.62,14.19,70.34,70.34,69.21,0.204,6.379,6.648,6.199,4.286,4.208,159.1,2.753,5.261,217.2541,10.72,0.01379037,0.01674072,0.27304
"2019-02-12 16:15:00",50131,"CKVY",14.04,14.43,14.4,14.5,14.19,72.1,72.79,70.31,0.21,6.88,7.357,6.296,4.22,4.27,166.6,2.254,4.603,204.1299,10.71,0.0106485,0.01325624,0.2341761
"2019-02-12 16:20:00",50132,"CKVY",14.04,14.81,14.59,14.81,14.37,71.03,72.1,70.38,0.211,6.863,7.119,6.677,3.964,4.156,172.2,9.41,4.384,191.682,10.71,0.0106485,0.01325624,0.2341761
"2019-02-12 16:25:00",50133,"CKVY",14.05,14.69,14.76,14.93,14.56,68.81,71.07,68.77,0.203,6.659,7.157,6.173,3.271,3.629,187.4,5.839,3.726,179.3601,10.71,0.0106485,0.01325624,0.2341761
"2019-02-12 16:30:00",50134,"CKVY",14.06,14.38,14.43,14.75,14.19,69.84,70.25,68.26,0.203,6.2,6.491,5.842,2.503,2.938,207.7,10.75,3.288,166.5864,10.71,0.008457505,0.01074025,0.1940755
"2019-02-12 16:35:00",50135,"CKVY",14.07,14.19,14.3,14.44,14.07,68.74,69.84,68.47,0.199,6.074,6.384,5.743,2.085,2.226,196.2,12.35,3.507,153.8577,10.71,0.008457505,0.01074025,0.1940755
"2019-02-12 16:40:00",50136,"CKVY",14.07,14.19,14.17,14.32,14.01,70.01,70.63,67.43,0.202,5.94,6.383,5.375,2.301,2.158,197.3,6.414,4.384,140.3008,10.71,0.008457505,0.01074025,0.1940755
"2019-02-12 16:45:00",50137,"CKVY",14.08,14.32,14.23,14.38,14.07,67.4,70.12,67.37,0.196,5.831,6.244,5.434,2.511,2.332,205.6,8.47,3.288,127.7018,10.71,0.005788554,0.007371301,0.1532928
"2019-02-12 16:50:00",50138,"CKVY",14.09,14.57,14.43,14.63,14.26,67.64,67.71,66.88,0.199,5.59,5.872,5.315,2.338,2.44,181.5,15.13,2.192,116.1375,10.71,0.005788554,0.007371301,0.1532928
"2019-02-12 16:55:00",50139,"CKVY",14.09,13.89,14.23,14.63,13.82,69.36,69.36,67.57,0.198,5.71,5.906,5.519,1.902,2.108,141.1,12.86,2.411,106.2558,10.71,0.005788554,0.007371301,0.1532928
"2019-02-12 17:00:00",50140,"CKVY",14.11,13.51,13.6,13.89,13.39,70.01,70.08,69.36,0.196,5.541,5.752,5.405,1.698,1.84,144.7,9.37,2.192,96.38044,10.7,0.003602335,0.005017912,0.1124447
"2019-02-12 17:05:00",50141,"CKVY",14.11,13.45,13.53,13.64,13.33,69.74,70.15,69.5,0.195,5.492,5.665,5.282,1.799,1.716,127.9,12.2,2.85,86.41293,10.7,0.003602335,0.005017912,0.1124447
"2019-02-12 17:10:00",50142,"CKVY",14.13,12.84,13.03,13.45,12.71,71.98,71.98,69.7,0.196,5.339,5.619,5.086,2.092,1.953,97.2,17.03,3.288,76.36929,10.7,0.003602335,0.005017912,0.1124447
"2019-02-12 17:15:00",50143,"CKVY",13.83,12.9,12.96,13.09,12.78,72.74,72.74,71.57,0.198,5.617,5.862,5.488,2.407,2.221,65.32,11.32,2.85,66.35436,10.7,0.001146979,0.002213798,0.07292903
"2019-02-12 17:20:00",50144,"CKVY",13.34,12.84,12.81,12.97,12.66,72.77,73.08,72.6,0.198,5.748,5.904,5.607,2.596,2.548,59.92,11.29,3.069,56.39574,10.7,0.001146979,0.002213798,0.07292903
"2019-02-12 17:25:00",50145,"CKVY",13.23,12.66,12.71,12.84,12.53,72.12,72.81,72.12,0.195,5.5,5.765,5.319,2.505,2.575,94.7,8.98,3.069,46.40326,10.7,0.001146979,0.002213798,0.07292903
"2019-02-12 17:30:00",50146,"CKVY",13.17,12.78,12.84,12.97,12.6,71.57,72.12,71.36,0.194,5.382,5.489,5.254,2.505,2.46,106,4.738,3.726,37.2694,10.7,-0.0005758334,0.000549944,0.03804702
"2019-02-12 17:35:00",50147,"CKVY",13.11,12.23,12.53,12.85,12.17,73.09,73.09,71.57,0.194,5.367,5.524,5.106,2.751,2.665,114.3,5.51,3.946,29.59935,10.7,-0.0005758334,0.000549944,0.03804702
"2019-02-12 17:40:00",50148,"CKVY",13.09,11.12,11.75,12.23,11.12,75.16,75.16,73.06,0.189,5.089,5.297,4.77,3.092,2.857,111.3,11.07,5.48,22.6287,10.7,-0.0005758334,0.000549944,0.03804702
"2019-02-12 17:45:00",50149,"CKVY",13.06,10.75,10.73,11.18,10.5,78.4,78.47,75.16,0.194,5.041,5.433,4.73,3.258,3.27,90.9,17.87,5.48,16.57405,10.69,-0.001300017,-0.0002181494,0.01628251
"2019-02-12 17:50:00",50150,"CKVY",13.03,11.37,11.09,11.44,10.69,77.16,78.4,77.16,0.197,5.488,5.691,5.18,2.411,2.845,37.92,24.67,2.192,11.00096,10.69,-0.001300017,-0.0002181494,0.01628251
"2019-02-12 17:55:00",50151,"CKVY",13.01,11.07,11.23,11.68,10.76,77.68,77.72,75.51,0.195,5.377,5.886,4.651,2.062,2.222,267.7,21.42,4.384,6.546183,10.69,-0.001300017,-0.0002181494,0.01628251
"2019-02-12 18:00:00",50152,"CKVY",13,11,11.02,11.13,10.88,77.58,77.85,77.23,0.195,5.388,5.569,5.173,1.387,1.761,254.4,18.29,2.63,3.494801,10.69,-0.001173407,-0.001340144,0.005992674
"2019-02-12 18:05:00",50153,"CKVY",12.99,10.82,10.92,11.07,10.76,78.09,78.13,77.54,0.194,5.381,5.506,5.21,1.2,1.235,235.9,28.55,0.877,1.818214,10.69,-0.001173407,-0.001340144,0.005992674
"2019-02-12 18:10:00",50154,"CKVY",12.98,10.82,10.71,10.88,10.57,79.75,79.78,78.09,0.198,5.513,5.853,5.241,0.832,1.047,236.5,10.33,1.973,1.026778,10.69,-0.001173407,-0.001340144,0.005992674
"2019-02-12 18:15:00",50155,"CKVY",12.97,10.45,10.75,11,10.45,80.1,80.1,79.26,0.196,5.682,5.904,5.445,1.218,0.967,241.6,7.213,3.069,0.4925314,10.69,-0.002096362,-0.002779407,0.0007527285
"2019-02-12 18:20:00",50156,"CKVY",12.97,10.33,10.39,10.57,10.2,81.3,81.3,80.1,0.198,5.655,5.819,5.413,1.317,1.31,252.7,4.807,1.315,0.1719021,10.69,-0.002096362,-0.002779407,0.0007527285
"2019-02-12 18:25:00",50157,"CKVY",12.96,10.52,10.42,10.64,10.27,80.3,81.6,80.3,0.197,5.78,5.911,5.587,1.13,1.242,197.6,23.38,1.315,0.03506594,10.69,-0.002096362,-0.002779407,0.0007527285
"2019-02-12 18:30:00",50158,"CKVY",12.96,11.38,10.95,11.51,10.52,77.45,80.3,77.45,0.198,5.693,5.846,5.513,1.042,0.971,145.9,14.93,3.507,2.788191E-05,10.69,-0.002038192,-0.002675174,2.5E-07
"2019-02-12 18:35:00",50159,"CKVY",12.93,10.27,10.7,11.51,10.09,80.7,80.7,77.49,0.196,5.367,5.894,4.949,2.445,1.654,109.3,8.84,5.48,0,10.69,-0.002038192,-0.002675174,2.5E-07
"2019-02-12 18:40:00",50160,"CKVY",12.93,10.21,10.34,10.52,10.21,80.3,81.2,80.3,0.194,5.617,5.794,5.354,3.658,3.104,96.5,3.439,5.699,0,10.69,-0.002038192,-0.002675174,2.5E-07
"2019-02-12 18:45:00",50161,"CKVY",12.93,10.21,10.25,10.4,10.09,80.2,80.3,79.83,0.194,5.323,5.48,5.131,4.19,3.987,96.7,2.704,4.822,0,10.69,-0.0009724426,-0.00105452,2.5E-07
"2019-02-12 18:50:00",50162,"CKVY",12.93,10.77,10.34,10.83,10.03,80.1,80.6,80,0.199,5.495,5.901,5.201,4.145,4.193,96.1,5.761,5.699,0,10.69,-0.0009724426,-0.00105452,2.5E-07
"2019-02-12 18:55:00",50163,"CKVY",12.91,11.21,10.88,11.27,10.65,78.19,80,78.16,0.198,5.756,5.886,5.598,3.995,4.097,89.7,8.15,5.261,0,10.69,-0.0009724426,-0.00105452,2.5E-07
"2019-02-12 19:00:00",50164,"CKVY",12.91,11.02,11.08,11.27,10.9,77.61,78.16,77.3,0.195,5.439,5.733,5.246,3.696,3.862,100.6,4.015,3.507,0,10.69,-0.0005224958,-0.0004730311,2.5E-07
"2019-02-12 19:05:00",50165,"CKVY",12.91,11.64,11.37,11.76,10.96,75.4,77.67,75.4,0.195,5.462,5.611,5.316,2.805,3.268,103.8,12.6,2.63,0,10.69,-0.0005224958,-0.0004730311,2.5E-07
"2019-02-12 19:10:00",50166,"CKVY",12.9,11.58,11.78,11.95,11.46,74.72,75.4,74.23,0.192,5.251,5.478,4.938,2.377,2.562,156.9,23.52,3.288,0,10.69,-0.0005224958,-0.0004730311,2.5E-07
"2019-02-12 19:15:00",50167,"CKVY",12.9,10.46,10.57,11.46,10.22,80.3,80.3,74.78,0.197,5.155,5.665,4.625,2.357,2.414,257.1,2.979,3.946,0,10.69,-0.0009489157,-0.001018974,2.5E-07
"2019-02-12 19:20:00",50168,"CKVY",12.9,10.22,10.33,10.53,10.15,81.3,81.3,80.3,0.197,5.589,5.722,5.424,2.322,2.364,291.2,20.57,2.411,0,10.69,-0.0009489157,-0.001018974,2.5E-07
"2019-02-12 19:25:00",50169,"CKVY",12.89,10.16,10.23,10.34,10.09,80.8,81.3,80.8,0.195,5.566,5.736,5.404,1.602,1.965,311.9,10.01,1.534,0,10.69,-0.0009489157,-0.001018974,2.5E-07
"2019-02-12 19:30:00",50170,"CKVY",12.89,10.16,10.23,10.35,10.03,81,81.2,80.7,0.196,5.539,5.722,5.314,0.818,1.167,246.9,28.33,1.096,0,10.69,-0.001561594,-0.001902622,2.5E-07
"2019-02-12 19:35:00",50171,"CKVY",12.88,10.41,10.29,10.41,10.04,80.9,81.3,80.8,0.198,5.638,5.798,5.341,0.343,0.577,111.1,49.48,1.315,0,10.69,-0.001561594,-0.001902622,2.5E-07
"2019-02-12 19:40:00",50172,"CKVY",12.88,10.72,10.6,10.79,10.35,79.45,80.9,79.41,0.197,5.667,5.82,5.492,0.388,0.334,116,4.993,1.096,0,10.69,-0.001561594,-0.001902622,2.5E-07
"2019-02-12 19:45:00",50173,"CKVY",12.88,10.6,10.68,10.85,10.54,80,80.1,79.35,0.197,5.669,5.87,5.54,0.335,0.371,118.1,0.1,0.438,0,10.69,-0.002766822,-0.004057746,2.5E-07
"2019-02-12 19:50:00",50174,"CKVY",12.87,10.54,10.51,10.67,10.35,78.97,80.2,78.97,0.194,5.505,5.65,5.306,0.239,0.274,117.9,0.044,0,0,10.69,-0.002766822,-0.004057746,2.5E-07
"2019-02-12 19:55:00",50175,"CKVY",12.87,10.54,10.66,10.79,10.48,79,79.21,78.7,0.194,5.413,5.608,5.242,0.048,0.126,112.2,24.09,1.096,0,10.69,-0.002766822,-0.004057746,2.5E-07
"2019-02-12 20:00:00",50176,"CKVY",12.86,10.67,10.54,10.67,10.36,79.52,79.66,78.94,0.196,5.425,5.611,5.137,0.21,0.148,357,5.909,1.315,0,10.69,-0.003076901,-0.004728621,2.5E-07
"2019-02-12 20:05:00",50177,"CKVY",12.86,10.36,10.47,10.73,10.29,79.42,79.52,78.97,0.194,5.316,5.633,5.114,0.257,0.253,355,0.074,0.877,0,10.69,-0.003076901,-0.004728621,2.5E-07
"2019-02-12 20:10:00",50178,"CKVY",12.85,10.79,10.64,10.91,10.42,78.94,79.69,78.87,0.196,5.521,5.673,5.311,0.24,0.256,354.6,3.488,0,0,10.69,-0.003076901,-0.004728621,2.5E-07
"2019-02-12 20:15:00",50179,"CKVY",12.84,10.23,10.45,10.91,10.17,79.97,80.1,78.46,0.194,5.331,5.642,5.058,0.636,0.443,237.3,9.66,3.069,0,10.69,-0.002897003,-0.004335147,2.5E-07
"2019-02-12 20:20:00",50180,"CKVY",12.85,10.17,10.21,10.3,10.05,81.2,81.4,79.94,0.196,5.506,5.717,5.111,1.212,0.872,229.1,3.13,2.85,0,10.69,-0.002897003,-0.004335147,2.5E-07
"2019-02-12 20:25:00",50181,"CKVY",12.84,9.92,10.1,10.3,9.92,82.4,82.4,81.1,0.197,5.621,5.761,5.483,1.717,1.465,226.4,5.241,1.973,0,10.69,-0.002897003,-0.004335147,2.5E-07
"2019-02-12 20:30:00",50182,"CKVY",12.84,9.99,9.95,10.05,9.8,82.7,82.8,82.3,0.198,5.725,5.87,5.564,1.413,1.543,187.4,21.1,1.096,0,10.69,-0.001939449,-0.002512871,2.5E-07
"2019-02-12 20:35:00",50183,"CKVY",12.84,10.05,10.02,10.11,9.86,82.3,82.7,82.2,0.198,5.74,5.904,5.584,0.861,1.195,149,0.12,0.877,0,10.69,-0.001939449,-0.002512871,2.5E-07
"2019-02-12 20:40:00",50184,"CKVY",12.83,10.3,10.2,10.36,9.99,82,82.3,81.8,0.199,5.8,5.926,5.651,0.463,0.682,149,0.044,1.096,0,10.69,-0.001939449,-0.002512871,2.5E-07
"2019-02-12 20:45:00",50185,"CKVY",12.83,10.23,10.28,10.42,10.11,83.1,83.2,82,0.201,6.016,6.195,5.842,0.472,0.42,155.2,9.08,1.754,0,10.69,-0.002397862,-0.003332143,2.5E-07
"2019-02-12 20:50:00",50186,"CKVY",12.82,9.99,10.14,10.3,9.92,83.6,83.7,83.1,0.2,6.13,6.331,5.84,0.633,0.528,135.9,39.2,1.534,0,10.69,-0.002397862,-0.003332143,2.5E-07
"2019-02-12 20:55:00",50187,"CKVY",12.82,9.8,9.99,10.17,9.74,84.1,84.1,83.6,0.2,6.104,6.326,5.883,1.275,0.895,107.2,8.53,2.85,0,10.69,-0.002397862,-0.003332143,2.5E-07
"2019-02-12 21:00:00",50188,"CKVY",12.82,9.8,9.73,9.86,9.61,83.9,84.9,83.9,0.199,5.97,6.113,5.786,1.928,1.642,100.1,6.8,3.726,0,10.69,-0.00218337,-0.002933767,2.5E-07
"2019-02-12 21:05:00",50189,"CKVY",12.82,10.23,10.04,10.23,9.68,82.5,83.9,82.3,0.2,5.903,6.029,5.742,2.819,2.329,106,5.319,4.165,0,10.69,-0.00218337,-0.002933767,2.5E-07
"2019-02-12 21:10:00",50190,"CKVY",12.8,10.3,10.23,10.36,10.05,81.9,82.7,81.9,0.199,5.904,6.067,5.735,3.102,2.987,83.8,5.504,3.946,0,10.69,-0.00218337,-0.002933767,2.5E-07
"2019-02-12 21:15:00",50191,"CKVY",12.81,10.11,10.16,10.3,9.99,83.6,83.6,81.9,0.201,5.896,6.243,5.618,3.299,3.215,111,11.49,4.165,0,10.69,-0.001097127,-0.001222744,2.5E-07
"2019-02-12 21:20:00",50192,"CKVY",12.81,10.67,10.52,10.73,10.05,83.2,83.8,83.1,0.206,6.488,6.675,6.079,3.321,3.369,156,14.85,3.946,0,10.69,-0.001097127,-0.001222744,2.5E-07
"2019-02-12 21:25:00",50193,"CKVY",12.81,10.92,10.87,11.16,10.61,82.4,83.3,81.5,0.206,6.566,6.713,6.38,2.974,3.139,241.1,28.72,3.069,0,10.69,-0.001097127,-0.001222744,2.5E-07
"2019-02-12 21:30:00",50194,"CKVY",12.8,10.67,10.77,10.92,10.61,83.7,84.4,82.4,0.207,6.814,7.031,6.489,2.5,2.754,220.9,23.03,3.726,0,10.69,-0.001043033,-0.001143022,2.5E-07
"2019-02-12 21:35:00",50195,"CKVY",12.79,10.42,10.59,10.79,10.36,81.9,83.7,81.9,0.2,6.348,6.826,5.926,2.184,2.311,183.1,13.45,4.603,0,10.69,-0.001043033,-0.001143022,2.5E-07
"2019-02-12 21:40:00",50196,"CKVY",12.79,10.11,10.26,10.54,10.05,83.6,83.6,81.9,0.201,6.044,6.213,5.875,2.693,2.459,148.6,12.64,4.603,0,10.69,-0.001043033,-0.001143022,2.5E-07
"2019-02-12 21:45:00",50197,"CKVY",12.78,10.17,10.13,10.23,9.99,83.8,83.8,83.5,0.202,6.186,6.315,6.036,2.974,2.786,163.8,14.48,4.384,0,10.69,-0.001263937,-0.001453639,2.5E-07
"2019-02-12 21:50:00",50198,"CKVY",12.78,10.23,10.13,10.3,9.92,83.6,84.3,83.5,0.202,6.263,6.484,6.011,3.185,3.119,179.8,11.62,4.165,0,10.69,-0.001263937,-0.001453639,2.5E-07
"2019-02-12 21:55:00",50199,"CKVY",12.78,10.3,10.23,10.36,10.05,82.3,83.6,82.3,0.2,6.137,6.265,5.891,2.959,3.046,197.9,21.82,4.165,0,10.69,-0.001263937,-0.001453639,2.5E-07
"2019-02-12 22:00:00",50200,"CKVY",12.78,10.3,10.28,10.36,10.17,82.6,82.6,82.1,0.201,5.971,6.11,5.818,2.657,2.9,218.6,10.9,3.946,0,10.69,-0.00104856,-0.001154723,2.5E-07
"2019-02-12 22:05:00",50201,"CKVY",12.78,10.3,10.32,10.48,10.17,82,82.9,82,0.199,6.044,6.225,5.893,1.738,2.198,165.9,23.32,2.192,0,10.69,-0.00104856,-0.001154723,2.5E-07
"2019-02-12 22:10:00",50202,"CKVY",12.77,10.36,10.44,10.54,10.23,82,82,81.4,0.2,5.941,6.062,5.777,1.551,1.639,108.4,5.089,3.288,0,10.69,-0.00104856,-0.001154723,2.5E-07
"2019-02-12 22:15:00",50203,"CKVY",12.77,9.92,10.09,10.42,9.86,83.9,83.9,82,0.2,5.959,6.142,5.779,1.618,1.542,94.5,4.848,3.288,0,10.69,-0.001627968,-0.001999686,2.5E-07
"2019-02-12 22:20:00",50204,"CKVY",12.77,9.92,9.96,10.05,9.8,84.2,84.2,83.8,0.201,6.091,6.223,5.908,1.945,1.711,109.2,13.41,2.63,0,10.69,-0.001627968,-0.001999686,2.5E-07
"2019-02-12 22:25:00",50205,"CKVY",12.77,9.92,9.95,10.05,9.8,83.4,84.3,83.4,0.199,6.041,6.25,5.781,1.965,1.969,103.7,21.32,3.288,0,10.69,-0.001627968,-0.001999686,2.5E-07
"2019-02-12 22:30:00",50206,"CKVY",12.76,9.8,9.81,9.92,9.68,84,84.1,83.4,0.2,5.899,6.065,5.768,1.946,1.897,107.2,18.7,3.507,0,10.69,-0.001609392,-0.001970973,2.5E-07
"2019-02-12 22:35:00",50207,"CKVY",12.76,9.99,9.9,10.11,9.61,83.4,84,83.3,0.2,5.931,6.085,5.743,2.541,2.247,88.2,11.42,4.165,0,10.69,-0.001609392,-0.001970973,2.5E-07
"2019-02-12 22:40:00",50208,"CKVY",12.76,10.11,10.09,10.23,9.92,82.7,83.4,82.7,0.199,5.928,6.092,5.749,2.773,2.727,70.74,9.44,4.384,0,10.69,-0.001609392,-0.001970973,2.5E-07
"2019-02-12 22:45:00",50209,"CKVY",12.75,10.23,10.15,10.3,10.05,81.9,82.8,81.9,0.198,5.786,5.982,5.623,2.619,2.783,95.1,6.18,3.069,0,10.69,-0.001215609,-0.001388325,2.5E-07
"2019-02-12 22:50:00",50210,"CKVY",12.74,10.3,10.21,10.42,9.99,81.8,82,81.7,0.199,5.773,5.959,5.544,2.003,2.379,102.7,6.39,1.754,0,10.69,-0.001215609,-0.001388325,2.5E-07
"2019-02-12 22:55:00",50211,"CKVY",12.74,10.05,10.29,10.42,10.05,80.7,81.8,80.7,0.194,5.747,5.959,5.299,1.243,1.5,48.46,47.78,2.192,0,10.69,-0.001215609,-0.001388325,2.5E-07
"2019-02-12 23:00:00",50212,"CKVY",12.74,9.68,9.67,10.11,9.49,81.8,81.8,80.5,0.193,5.047,5.36,4.893,1.394,1.254,304.8,7.84,2.63,0,10.69,-0.001641441,-0.002028094,2.5E-07
"2019-02-12 23:05:00",50213,"CKVY",12.74,10.05,9.88,10.17,9.43,81.2,81.9,81.1,0.195,5.379,5.634,4.971,1.393,1.408,314.8,8.19,2.411,0,10.69,-0.001641441,-0.002028094,2.5E-07
"2019-02-12 23:10:00",50214,"CKVY",12.74,9.24,9.69,10.17,9.18,81.6,81.6,80.6,0.189,5.027,5.55,4.664,1.688,1.613,268.7,13.62,2.85,0,10.69,-0.001641441,-0.002028094,2.5E-07
"2019-02-12 23:15:00",50215,"CKVY",12.73,8.69,9.03,9.24,8.62,82.8,83.3,81.6,0.187,4.846,5.111,4.474,1.753,1.732,307.2,35.92,2.85,0,10.69,-0.001698978,-0.002128055,2.5E-07
"2019-02-12 23:20:00",50216,"CKVY",12.73,8.87,8.69,8.93,8.44,83.8,84.2,82.8,0.191,4.698,5.146,4.301,1.896,1.781,358.4,18.2,3.069,0,10.69,-0.001698978,-0.002128055,2.5E-07
"2019-02-12 23:25:00",50217,"CKVY",12.73,9.3,9.11,9.3,8.81,83.7,84,83.4,0.194,5.192,5.385,4.917,1.873,1.88,7.879,23.58,2.63,0,10.69,-0.001698978,-0.002128055,2.5E-07
"2019-02-12 23:30:00",50218,"CKVY",12.72,10.17,9.7,10.17,9.24,82.8,83.8,82.7,0.2,5.688,6.04,5.217,1.415,1.669,328.7,49.07,2.63,0,10.69,-0.001602803,-0.001974812,2.5E-07
"2019-02-12 23:35:00",50219,"CKVY",12.72,9.68,10.15,10.36,9.61,80.8,82.8,80.7,0.191,5.691,6.022,4.922,1.223,1.208,305.3,31.42,3.726,0,10.69,-0.001602803,-0.001974812,2.5E-07
"2019-02-12 23:40:00",50220,"CKVY",12.7,9.06,9.03,9.61,8.87,83.9,84,80.7,0.193,4.782,5.187,4.423,1.402,1.372,296,4.981,3.946,0,10.69,-0.001602803,-0.001974812,2.5E-07
"2019-02-12 23:45:00",50221,"CKVY",12.72,10.11,9.58,10.17,8.93,82.8,85.1,82.8,0.2,5.78,6.355,5.074,1.621,1.488,301.3,54.42,3.288,0,10.69,-0.001882026,-0.002423219,2.5E-07
"2019-02-12 23:50:00",50222,"CKVY",12.71,9.99,10.15,10.3,9.92,81.8,82.8,81.5,0.196,5.81,6.003,5.447,1.654,1.679,105.6,49.43,3.507,0,10.69,-0.001882026,-0.002423219,2.5E-07
"2019-02-12 23:55:00",50223,"CKVY",12.7,9.8,10.14,10.42,9.8,82.6,82.9,81.7,0.196,5.837,6.171,5.483,2.154,1.832,149.3,6.146,4.384,0,10.69,-0.001882026,-0.002423219,2.5E-07
"2019-02-13 00:00:00",50224,"CKVY",12.7,9.3,9.36,9.8,9.12,86.5,86.6,82.6,0.201,5.721,6.102,5.293,2.83,2.557,145.7,8.73,5.261,0,10.69,-0.001494969,-0.001798571,2.5E-07
"2019-02-13 00:05:00",50225,"CKVY",12.69,9.43,9.39,9.55,9.12,85.2,86.6,84.8,0.199,5.951,6.216,5.68,3.899,3.443,159.8,8.53,5.261,0,10.69,-0.001494969,-0.001798571,2.5E-07
"2019-02-13 00:10:00",50226,"CKVY",12.69,9.31,9.42,9.55,9.24,84.2,85.5,84,0.196,5.738,6.074,5.423,3.717,3.852,150.9,10.41,4.165,0,10.69,-0.001494969,-0.001798571,2.5E-07
"2019-02-13 00:15:00",50227,"CKVY",12.68,9.24,9.24,9.43,9.06,84.3,84.6,84.2,0.195,5.481,5.652,5.285,2.935,3.341,119.6,10.8,3.069,0,10.69,-0.0009018901,-0.0009635392,2.5E-07
"2019-02-13 00:20:00",50228,"CKVY",12.67,9.18,9.14,9.3,9,84.8,84.9,84.1,0.196,5.377,5.54,5.207,1.697,2.25,180.5,61.98,1.973,0,10.69,-0.0009018901,-0.0009635392,2.5E-07
"2019-02-13 00:25:00",50229,"CKVY",12.68,9.06,9.17,9.3,9,84.2,84.9,84.2,0.194,5.49,5.627,5.215,1.021,1.255,279.2,53.24,3.288,0,10.69,-0.0009018901,-0.0009635392,2.5E-07
"2019-02-13 00:30:00",50230,"CKVY",12.68,8.56,8.87,9.12,8.44,84.2,84.7,83.9,0.189,5.089,5.383,4.64,2.176,1.47,327.5,9.44,6.357,0,10.69,-0.001688669,-0.00210939,2.5E-07
"2019-02-13 00:35:00",50231,"CKVY",12.66,9.06,8.68,9.06,8.38,85.6,86.1,84.3,0.197,5.238,5.674,4.652,3.574,3.023,334.3,7.252,6.576,0,10.69,-0.001688669,-0.00210939,2.5E-07
"2019-02-13 00:40:00",50232,"CKVY",12.67,9.18,9.17,9.37,9,84,85.6,84,0.194,5.508,5.647,5.266,3.315,3.567,349.3,3.209,3.069,0,10.69,-0.001688669,-0.00210939,2.5E-07
"2019-02-13 00:45:00",50233,"CKVY",12.67,8.87,9.09,9.3,8.81,83.6,84,83.4,0.191,5.139,5.448,4.836,1.952,2.632,270.6,45.4,1.534,0,10.69,-0.001036231,-0.00114577,2.5E-07
"2019-02-13 00:50:00",50234,"CKVY",12.66,8.81,8.63,8.93,8.38,85.6,85.6,83.2,0.195,4.802,5.379,4.478,0.785,1.333,225,39.26,2.192,0,10.69,-0.001036231,-0.00114577,2.5E-07
"2019-02-13 00:55:00",50235,"CKVY",12.65,8,8.73,9.06,8,83.6,86.2,83.3,0.183,5.167,5.771,3.984,1.258,0.938,340.1,23.24,2.85,0,10.69,-0.001036231,-0.00114577,2.5E-07
"2019-02-13 01:00:00",50236,"CKVY",12.65,8.75,8.4,8.81,7.942,85.6,85.8,83.6,0.194,4.87,5.396,4.021,1.424,1.463,58.01,14.31,2.63,0,10.69,-0.001929808,-0.002520884,2.5E-07
"2019-02-13 01:05:00",50237,"CKVY",12.65,8.69,8.86,9.06,8.62,83.9,85.7,83.9,0.19,5.309,5.498,4.814,0.991,1.14,76.87,21.68,1.754,0,10.69,-0.001929808,-0.002520884,2.5E-07
"2019-02-13 01:10:00",50238,"CKVY",12.64,7.82,8.09,8.69,7.819,84.9,85.3,83,0.185,4.296,4.796,3.987,1.464,1.177,136.2,14.06,4.603,0,10.69,-0.001929808,-0.002520884,2.5E-07
"2019-02-13 01:15:00",50239,"CKVY",12.64,7.572,7.883,8.13,7.572,86.2,86.2,84.9,0.185,4.426,4.624,4.162,2.168,1.739,128.7,8.96,4.165,0,10.69,-0.001840233,-0.002374585,2.5E-07
"2019-02-13 01:20:00",50240,"CKVY",12.63,7.079,7.417,7.821,6.893,87.2,87.2,85.9,0.183,4.263,4.815,3.704,3.509,2.872,132.2,11.81,5.918,0,10.69,-0.001840233,-0.002374585,2.5E-07
"2019-02-13 01:25:00",50241,"CKVY",12.64,7.019,7.096,7.204,6.955,88.8,89.1,87.1,0.186,4.404,4.657,4.014,4.12,3.962,154.6,16.54,7.453,0,10.69,-0.001840233,-0.002374585,2.5E-07
"2019-02-13 01:30:00",50242,"CKVY",12.62,7.082,7.068,7.206,6.958,87.7,88.8,87.7,0.184,4.319,4.53,4.095,3.44,3.826,188.3,26.35,3.507,0,10.69,-0.0009364838,-0.001020316,2.5E-07
"2019-02-13 01:35:00",50243,"CKVY",12.63,7.33,7.207,7.454,6.958,87,87.7,87,0.185,4.26,4.472,3.999,2.926,3.091,187.4,15.3,7.014,0,10.69,-0.0009364838,-0.001020316,2.5E-07
"2019-02-13 01:40:00",50244,"CKVY",12.62,6.586,6.908,7.33,6.524,86,87,86,0.177,3.685,4.273,3.245,2.375,2.633,174.6,7.603,4.165,0,10.69,-0.0009364838,-0.001020316,2.5E-07
"2019-02-13 01:45:00",50245,"CKVY",12.62,6.711,6.516,6.835,6.277,87.1,87.2,85.8,0.18,3.318,3.819,2.968,2.67,2.501,198.7,24.87,3.069,0,10.69,-0.001139339,-0.001302848,2.5E-07
"2019-02-13 01:50:00",50246,"CKVY",12.61,6.525,6.63,6.835,6.401,86.6,87.1,86.4,0.178,3.498,3.811,3.22,2.635,2.717,188.3,17.17,3.507,0,10.69,-0.001139339,-0.001302848,2.5E-07
"2019-02-13 01:55:00",50247,"CKVY",12.61,6.092,6.395,6.649,6.03,85.7,86.7,85.7,0.172,3.178,3.49,2.682,1.897,2.245,181.8,0.274,3.069,0,10.69,-0.001139339,-0.001302848,2.5E-07
"2019-02-13 02:00:00",50248,"CKVY",12.61,6.092,5.982,6.154,5.844,87.7,87.7,85.7,0.176,2.857,3.276,2.542,1.929,1.965,168.6,9.34,3.288,0,10.69,-0.001272696,-0.001502214,2.5E-07
"2019-02-13 02:05:00",50249,"CKVY",12.58,5.225,5.82,6.154,5.163,85.9,87.7,85.8,0.166,2.83,3.284,1.863,1.312,1.615,169.7,53.35,1.973,0,10.69,-0.001272696,-0.001502214,2.5E-07
"2019-02-13 02:10:00",50250,"CKVY",12.59,4.295,4.795,5.225,4.295,86.1,86.9,85.8,0.159,1.607,1.915,1.052,1.311,1.375,90.3,54.7,2.63,0,10.68,-0.001272696,-0.001502214,2.5E-07
"2019-02-13 02:15:00",50251,"CKVY",12.58,4.791,4.974,5.534,4.233,87.7,89.1,86.1,0.166,2.199,2.993,1.017,1.155,1.123,126.7,60.36,3.288,0,10.68,-0.001668668,-0.0021475,2.5E-07
"2019-02-13 02:20:00",50252,"CKVY",12.57,4.605,4.694,4.853,4.419,88.2,88.4,87.5,0.166,1.907,2.152,1.661,1.637,1.419,73.77,15.54,3.507,0,10.68,-0.001668668,-0.0021475,2.5E-07
"2019-02-13 02:25:00",50253,"CKVY",12.58,3.924,4.259,4.667,3.862,87.4,88.2,87.4,0.159,1.464,1.952,0.94,2.271,1.867,107.2,10.92,3.507,0,10.68,-0.001668668,-0.0021475,2.5E-07
"2019-02-13 02:30:00",50254,"CKVY",12.57,3.617,3.96,4.174,3.617,87.8,88.7,87.3,0.157,1.204,1.567,0.8,2.145,2.27,72.85,27.41,3.069,0,10.68,-0.001395668,-0.001714456,2.5E-07
"2019-02-13 02:35:00",50255,"CKVY",12.57,4.115,3.837,4.115,3.493,88.9,88.9,87.5,0.163,1.123,1.56,0.644,1.91,2.033,71.37,10.01,2.63,0,10.68,-0.001395668,-0.001714456,2.5E-07
"2019-02-13 02:40:00",50256,"CKVY",12.56,3.683,4.052,4.364,3.559,87.7,89.5,87.7,0.158,1.482,1.955,0.736,1.178,1.596,34.17,53.39,1.973,0,10.68,-0.001395668,-0.001714456,2.5E-07
"2019-02-13 02:45:00",50257,"CKVY",12.56,4.179,3.85,4.241,3.559,89.3,89.3,87.7,0.164,1.197,1.793,0.728,1.109,1.043,60.16,45.92,2.411,0,10.68,-0.001518032,-0.00191751,2.5E-07
"2019-02-13 02:50:00",50258,"CKVY",12.56,4.923,4.656,5.046,4.117,89.9,90.3,89.3,0.171,2.36,2.796,1.679,1.259,1.111,80.8,9.17,3.069,0,10.68,-0.001518032,-0.00191751,2.5E-07
"2019-02-13 02:55:00",50259,"CKVY",12.54,5.48,5.206,5.542,4.923,89.3,89.9,89.2,0.174,2.789,3.121,2.52,1.817,1.521,95.1,15.23,3.288,0,10.68,-0.001518032,-0.00191751,2.5E-07
"2019-02-13 03:00:00",50260,"CKVY",12.54,2.754,4.113,5.542,2.63,84.4,89.3,84.3,0.145,0.857,3.054,-1.021,2.253,2.074,148.6,13.02,3.288,0,10.68,-0.001559995,-0.001970819,2.5E-07
"2019-02-13 03:05:00",50261,"CKVY",12.54,2.32,2.275,2.754,2.01,87.8,87.8,84.1,0.148,-1.009,-0.466,-1.527,2.837,2.574,183.3,13.75,5.042,0,10.68,-0.001559995,-0.001970819,2.5E-07
"2019-02-13 03:10:00",50262,"CKVY",12.54,2.63,2.403,2.754,2.134,89.2,89.2,87.8,0.153,-0.208,0.298,-0.603,2.877,2.918,184.8,20.22,4.822,0,10.68,-0.001559995,-0.001970819,2.5E-07
"2019-02-13 03:15:00",50263,"CKVY",12.54,3.002,2.777,3.002,2.568,87.6,89.2,87.6,0.153,0.122,0.327,-0.039,2.496,2.732,171.4,33.53,2.411,0,10.68,-0.0009777513,-0.001115892,2.5E-07
"2019-02-13 03:20:00",50264,"CKVY",12.53,2.63,2.748,2.94,2.63,86.3,87.7,86.3,0.148,-0.287,0.109,-0.542,1.587,2.091,138.7,17.17,2.192,0,10.68,-0.0009777513,-0.001115892,2.5E-07
"2019-02-13 03:25:00",50265,"CKVY",12.52,3.002,2.883,3.188,2.568,86,86.7,86,0.15,-0.262,0.084,-0.62,1.642,1.496,183.4,10.44,4.165,0,10.68,-0.0009777513,-0.001115892,2.5E-07
"2019-02-13 03:30:00",50266,"CKVY",12.52,2.816,2.914,3.064,2.692,85.6,86,85.5,0.148,-0.397,-0.2,-0.642,1.699,1.704,115.8,45.42,3.288,0,10.68,-0.001318044,-0.001622922,2.5E-07
"2019-02-13 03:35:00",50267,"CKVY",12.52,2.878,2.929,3.126,2.754,86.6,86.7,85.6,0.15,-0.267,-0.02,-0.556,1.794,1.676,80.9,20.7,2.411,0,10.68,-0.001318044,-0.001622922,2.5E-07
"2019-02-13 03:40:00",50268,"CKVY",12.51,3.25,3.111,3.312,2.878,86.6,87.2,86.4,0.153,0.063,0.358,-0.213,2.303,2.051,111,11.39,5.48,0,10.68,-0.001318044,-0.001622922,2.5E-07
"2019-02-13 03:45:00",50269,"CKVY",12.51,3.188,3.172,3.312,3.064,86.7,86.7,86.1,0.152,0.033,0.24,-0.148,2.563,2.437,112.8,11.91,3.507,0,10.68,-0.001211696,-0.001454431,2.5E-07
"2019-02-13 03:50:00",50270,"CKVY",12.51,3.189,3.306,3.437,3.126,86.3,87.1,86.3,0.152,0.27,0.439,-0.034,2.451,2.59,140.2,3.161,1.973,0,10.69,-0.001211696,-0.001454431,2.5E-07
"2019-02-13 03:55:00",50271,"CKVY",12.5,3.068,3.036,3.189,2.879,86.5,86.6,85.8,0.151,-0.165,0.035,-0.405,1.043,1.783,173.2,4.977,1.096,0,10.69,-0.001211696,-0.001454431,2.5E-07
"2019-02-13 04:00:00",50272,"CKVY",12.5,3.38,3.224,3.504,2.944,87.3,87.4,86.4,0.155,0.222,0.576,-0.163,0.338,0.634,127.6,39.63,1.096,0,10.69,-0.001386258,-0.00172434,2.5E-07
"2019-02-13 04:05:00",50273,"CKVY",12.48,4.124,3.802,4.186,3.318,87.7,88.3,87.3,0.161,0.995,1.468,0.393,0.803,0.447,89.2,7.252,3.726,0,10.69,-0.001386258,-0.00172434,2.5E-07
"2019-02-13 04:10:00",50274,"CKVY",12.49,4.248,4.164,4.31,4.062,87.2,87.7,87.1,0.161,1.254,1.431,1.092,1.984,1.372,96.7,4.661,4.165,0,10.69,-0.001386258,-0.00172434,2.5E-07
"2019-02-13 04:15:00",50275,"CKVY",12.49,4.87,4.512,4.87,4.186,87.7,87.7,87.2,0.167,1.614,2.018,1.232,3.272,2.636,97.7,5.596,4.603,0,10.69,-0.00155256,-0.001973779,2.5E-07
"2019-02-13 04:20:00",50276,"CKVY",12.49,5.244,5.046,5.366,4.746,87.1,87.7,87.1,0.169,2.127,2.397,1.879,3.75,3.622,118.5,7.141,4.603,0,10.69,-0.00155256,-0.001973779,2.5E-07
"2019-02-13 04:25:00",50277,"CKVY",12.49,5.304,5.255,5.49,5.057,86.5,87.1,86.1,0.168,2.102,2.373,1.829,3.855,3.811,161,26.95,5.261,0,10.69,-0.00155256,-0.001973779,2.5E-07
"2019-02-13 04:30:00",50278,"CKVY",12.48,5.182,5.398,5.554,5.182,85.3,86.5,85.3,0.164,2.141,2.343,1.727,3.588,3.633,173.1,17.18,5.042,0,10.69,-0.0007909894,-0.0008445363,2.5E-07
"2019-02-13 04:35:00",50279,"CKVY",12.48,4.5,4.902,5.244,4.438,84.8,85.5,84.7,0.159,1.397,1.789,0.883,3.206,3.49,256.6,48.25,6.138,0,10.69,-0.0007909894,-0.0008445363,2.5E-07
"2019-02-13 04:40:00",50280,"CKVY",12.47,4.316,4.419,4.624,4.192,85.2,85.3,84.8,0.158,0.924,1.092,0.712,2.427,2.716,223,18.46,3.726,0,10.7,-0.0007909894,-0.0008445363,2.5E-07
"2019-02-13 04:45:00",50281,"CKVY",12.48,4.376,4.209,4.377,4.067,85.9,85.9,85.2,0.16,0.8,1.09,0.623,2.374,2.404,150.3,36.38,5.918,0,10.69,-0.0009474172,-0.001061055,2.5E-07
"2019-02-13 04:50:00",50282,"CKVY",12.48,4.932,4.68,4.994,4.314,86.3,86.4,85.8,0.164,1.463,1.799,1.012,2.399,2.392,73.68,101.1,4.603,0,10.69,-0.0009474172,-0.001061055,2.5E-07
"2019-02-13 04:55:00",50283,"CKVY",12.48,5.613,5.378,5.675,4.87,85.9,86.8,85.9,0.169,2.208,2.556,1.685,2.584,2.589,216.1,30.58,4.165,0,10.7,-0.0009474172,-0.001061055,2.5E-07
"2019-02-13 05:00:00",50284,"CKVY",12.47,6.233,5.975,6.295,5.613,86.2,86.4,85.9,0.174,2.727,3.08,2.297,2.12,2.515,195,26.92,3.288,0,10.7,-0.001143746,-0.00132675,2.5E-07
"2019-02-13 05:05:00",50285,"CKVY",12.46,6.976,6.678,6.976,6.233,86.1,86.6,86.1,0.18,3.453,3.742,2.993,2.288,2.037,180.7,19.07,6.357,0,10.7,-0.001143746,-0.00132675,2.5E-07
"2019-02-13 05:10:00",50286,"CKVY",12.46,7.595,7.29,7.719,6.852,85.9,86.8,85.9,0.185,4.085,4.387,3.594,2.192,2.313,177.4,19.76,4.165,0,10.7,-0.001143746,-0.00132675,2.5E-07
"2019-02-13 05:15:00",50287,"CKVY",12.46,7.594,7.698,7.843,7.47,84.5,85.9,84.4,0.182,4.164,4.446,3.773,2.503,2.208,138.3,28.31,4.165,0,10.7,-0.001353182,-0.00161242,2.5E-07
"2019-02-13 05:20:00",50288,"CKVY",12.46,6.786,7.177,7.594,6.662,84.9,85,84.4,0.176,3.542,3.895,3.084,2.808,2.623,121.4,9.52,5.48,0,10.7,-0.001353182,-0.00161242,2.5E-07
"2019-02-13 05:25:00",50289,"CKVY",12.46,6.785,6.712,6.848,6.601,85.1,85.3,84.9,0.176,3.188,3.361,3.041,3.688,3.191,101.9,24.06,6.357,0,10.7,-0.001353182,-0.00161242,2.5E-07
"2019-02-13 05:30:00",50290,"CKVY",12.46,6.908,6.737,6.908,6.537,85.7,85.7,85,0.179,3.234,3.516,3.003,3.996,3.936,115.7,53.3,5.918,0,10.7,-0.0009105442,-0.0009926625,2.5E-07
"2019-02-13 05:35:00",50291,"CKVY",12.45,7.465,7.227,7.465,6.784,85.8,85.8,85.1,0.184,3.769,4.099,3.403,4.09,4.092,142.9,49.13,7.453,0,10.7,-0.0009105442,-0.0009926625,2.5E-07
"2019-02-13 05:40:00",50292,"CKVY",12.46,7.587,7.519,7.65,7.341,84.8,85.9,84.5,0.182,3.965,4.16,3.729,3.524,3.699,134.2,28.57,5.261,0,10.7,-0.0009105442,-0.0009926625,2.5E-07
"2019-02-13 05:45:00",50293,"CKVY",12.44,7.649,7.574,7.711,7.401,84.7,84.8,84.5,0.183,3.919,4.059,3.737,2.95,3.2,158.7,90.7,2.85,0,10.7,-0.0008069177,-0.0008526635,2.5E-07
"2019-02-13 05:50:00",50294,"CKVY",12.45,7.835,7.734,7.897,7.463,84.4,85,84.4,0.184,4.099,4.251,3.851,2.411,2.513,167.7,44.24,6.138,0,10.7,-0.0008069177,-0.0008526635,2.5E-07
"2019-02-13 05:55:00",50295,"CKVY",12.45,7.835,7.826,7.959,7.711,84.3,84.5,83.9,0.183,4.036,4.223,3.882,2.73,2.707,132.7,11.16,6.138,0,10.7,-0.0008069177,-0.0008526635,2.5E-07
"2019-02-13 06:00:00",50296,"CKVY",12.45,7.773,7.715,7.835,7.525,84.1,84.4,83.8,0.183,3.891,4.092,3.664,2.887,2.863,124.6,9.55,3.288,0,10.7,-0.001115887,-0.001267412,2.5E-07
"2019-02-13 06:05:00",50297,"CKVY",12.43,7.959,7.794,7.959,7.587,84.2,84.2,84,0.184,3.995,4.187,3.813,2.903,3.018,83.6,18.4,5.042,0,10.7,-0.001115887,-0.001267412,2.5E-07
"2019-02-13 06:10:00",50298,"CKVY",12.45,8.33,8.13,8.39,7.897,84.4,84.4,84.1,0.188,4.363,4.649,4.118,2.559,2.706,87.7,31.01,5.042,0,10.7,-0.001115887,-0.001267412,2.5E-07
"2019-02-13 06:15:00",50299,"CKVY",12.45,8.7,8.55,8.76,8.33,83.5,84.7,83.5,0.189,4.752,4.898,4.57,2.824,2.578,49.25,8.25,5.261,0,10.7,-0.00110034,-0.001242159,2.5E-07
"2019-02-13 06:20:00",50300,"CKVY",12.44,9.07,8.91,9.2,8.58,83.3,83.7,83.3,0.192,4.924,5.171,4.644,2.74,2.893,354.9,50.87,5.042,0,10.71,-0.00110034,-0.001242159,2.5E-07
"2019-02-13 06:25:00",50301,"CKVY",12.44,9.63,9.36,9.69,9.01,83.4,83.6,83.1,0.197,5.364,5.72,4.98,3.002,2.847,320.2,21,5.699,0,10.71,-0.00110034,-0.001242159,2.5E-07
"2019-02-13 06:30:00",50302,"CKVY",12.43,9.2,9.36,9.69,9.07,83.9,84,83,0.194,5.338,5.684,5.144,3.385,3.355,263.8,25.27,6.357,0,10.71,-0.001015287,-0.001117567,2.5E-07
"2019-02-13 06:35:00",50303,"CKVY",12.43,8.89,9,9.2,8.83,84.3,84.3,83.3,0.192,5.055,5.306,4.894,3.736,3.429,293.8,32.58,6.138,0,10.71,-0.001015287,-0.001117567,2.5E-07
"2019-02-13 06:40:00",50304,"CKVY",12.43,8.7,8.86,8.95,8.7,84.5,84.6,84.2,0.191,5.133,5.259,4.944,3.37,3.543,58.49,87,4.384,0,10.71,-0.001015287,-0.001117567,2.5E-07
"2019-02-13 06:45:00",50305,"CKVY",12.43,8.7,8.78,8.95,8.7,84,84.8,83.9,0.19,5.067,5.188,4.837,2.806,2.846,122.4,17.77,4.165,0,10.71,-0.0009458705,-0.001025809,2.5E-07
"2019-02-13 06:50:00",50306,"CKVY",12.43,8.76,8.61,8.83,8.45,84.4,84.4,83.7,0.192,4.766,5.023,4.54,2.911,2.994,134.6,12.14,4.822,0,10.71,-0.0009458705,-0.001025809,2.5E-07
"2019-02-13 06:55:00",50307,"CKVY",12.43,9.38,9.13,9.45,8.7,84.8,84.8,83.7,0.198,5.324,5.781,4.971,3.165,3.019,156.7,30.04,4.822,0,10.7,-0.0009458705,-0.001025809,2.5E-07
"2019-02-13 07:00:00",50308,"CKVY",12.43,9.63,9.61,9.76,9.32,84.3,84.8,84.3,0.199,5.886,6.007,5.66,3.477,3.449,231.7,11.96,4.384,0,10.71,-0.0009980045,-0.001093704,2.5E-07
"2019-02-13 07:05:00",50309,"CKVY",12.43,9.2,9.4,9.69,9.14,85.2,85.3,84.3,0.197,5.726,5.936,5.501,3.405,3.43,235.9,9.39,4.822,0.0005810474,10.71,-0.0009980045,-0.001093704,2.5E-07
"2019-02-13 07:10:00",50310,"CKVY",12.43,9.57,9.39,9.57,9.2,84.5,85.2,84.4,0.199,5.752,5.888,5.582,3.239,3.327,241.6,20.27,3.507,0.04890504,10.71,-0.0009980045,-0.001093704,2.5E-07
"2019-02-13 07:15:00",50311,"CKVY",12.43,10,9.81,10.07,9.51,84,84.8,84,0.201,6.07,6.294,5.753,2.801,3.038,267.4,11.47,3.069,0.207734,10.71,-0.0009849253,-0.001073275,0.0006472871
"2019-02-13 07:20:00",50312,"CKVY",12.43,10.13,10.09,10.19,9.94,83.5,84,83.4,0.201,6.13,6.261,6.015,1.67,2.218,213.6,62.59,1.534,0.5746597,10.71,-0.0009849253,-0.001073275,0.0006472871
"2019-02-13 07:25:00",50313,"CKVY",12.43,9.94,10.08,10.19,9.94,83.9,83.9,83.2,0.201,6.086,6.234,5.934,1.456,1.521,132.5,7.861,3.507,1.231998,10.71,-0.0009849253,-0.001073275,0.0006472871
"2019-02-13 07:30:00",50314,"CKVY",12.43,9.38,9.67,10.06,9.26,83.8,84.3,83.7,0.195,5.812,6.202,5.347,1.662,1.593,123.4,9.38,3.726,2.685557,10.71,-0.001560572,-0.001921897,0.005699515
"2019-02-13 07:35:00",50315,"CKVY",12.46,8.82,9.06,9.44,8.82,84.9,85.2,83.4,0.193,5.263,5.519,5.026,2.321,1.949,129.9,11.62,2.85,5.431612,10.71,-0.001560572,-0.001921897,0.005699515
"2019-02-13 07:40:00",50316,"CKVY",12.5,8.64,8.62,8.95,8.39,84.8,85.1,84,0.191,4.936,5.343,4.593,2.464,2.454,70.51,22.16,3.288,10.43868,10.7,-0.001560572,-0.001921897,0.005699515
"2019-02-13 07:45:00",50317,"CKVY",12.56,8.94,8.82,9.01,8.64,83.5,84.9,83.5,0.191,5.045,5.216,4.818,2.358,2.307,69.2,7.694,3.726,17.75738,10.7,-0.003255083,-0.002939772,0.01577299
"2019-02-13 07:50:00",50318,"CKVY",12.68,9.32,9.15,9.44,8.82,82.1,83.5,82.1,0.191,4.98,5.269,4.742,2.997,2.612,57.66,3.925,6.357,30.13242,10.7,-0.003255083,-0.002939772,0.01577299
"2019-02-13 07:55:00",50319,"CKVY",12.79,9.56,9.3,9.56,8.94,79.99,82.1,79.3,0.188,4.537,5.068,3.841,3.292,3.186,74.3,6.864,5.918,42.84427,10.7,-0.003255083,-0.002939772,0.01577299
"2019-02-13 08:00:00",50320,"CKVY",12.95,10.3,9.96,10.43,9.5,76.48,79.99,76.48,0.186,4.486,4.743,4.111,3.729,3.53,77.35,8.19,4.822,55.9332,10.7,-0.0005073887,0.0003309001,0.03703397
"2019-02-13 08:05:00",50321,"CKVY",13.17,11.92,11.03,11.92,10.18,75.06,76.48,75.03,0.196,4.968,5.556,4.239,3.686,3.84,79.39,8.05,5.48,68.30236,10.7,-0.0005073887,0.0003309001,0.03703397
"2019-02-13 08:10:00",50322,"CKVY",13.41,12.41,12.07,12.53,11.79,74.48,75.06,73.62,0.199,5.494,6.026,5.051,3.336,3.56,54.25,19.19,3.946,82.80935,10.71,-0.0005073887,0.0003309001,0.03703397
"2019-02-13 08:15:00",50323,"CKVY",13.53,12.97,12.49,12.97,12.16,73.24,74.48,72.97,0.2,5.672,6.027,5.259,2.485,3.037,295.3,47.79,3.069,95.83916,10.71,0.002148413,0.003615443,0.0716918
"2019-02-13 08:20:00",50324,"CKVY",13.77,10.3,12.29,13.03,10.24,74.31,76.2,71.69,0.181,5.505,6.948,3.613,2.22,2.088,266.5,57.31,10.08,100.1582,10.71,0.002148413,0.003615443,0.0716918
"2019-02-13 08:25:00",50325,"CKVY",13.96,12.1,11.05,12.16,10.24,76.96,79.3,74.38,0.203,5.483,6.352,3.774,2.184,2.289,340.8,61.91,8.77,112.3674,10.71,0.002148413,0.003615443,0.0716918
"2019-02-13 08:30:00",50326,"CKVY",14.27,12.53,12.32,12.66,12.04,77.51,78.2,76.13,0.208,6.512,7.03,6.105,2.877,2.453,257.5,63.82,7.672,132.2751,10.71,0.004201893,0.005348516,0.1112537
"2019-02-13 08:35:00",50327,"CKVY",14.23,14.02,13.08,14.02,12.47,75.27,77.51,75.27,0.216,7.082,7.71,6.446,2.819,3.208,17.09,21.39,5.699,153.3482,10.71,0.004201893,0.005348516,0.1112537
"2019-02-13 08:40:00",50328,"CKVY",14.16,15.38,15.37,16,14.02,71.59,75.24,71.55,0.218,8.33,8.91,7.629,2.543,2.449,326.6,62.13,4.603,175.6402,10.71,0.004201893,0.005348516,0.1112537
"2019-02-13 08:45:00",50329,"CKVY",14.07,14.27,15.58,16.31,14.14,73.69,73.69,71.38,0.213,8.33,9.27,7.109,2.877,2.61,346.3,71.3,8.55,176.1075,10.72,0.006431884,0.008072278,0.1519728
"2019-02-13 08:50:00",50330,"CKVY",14.01,14.51,14.56,15.07,14.08,75.02,76.61,73.65,0.22,8.11,8.98,7.276,3.085,2.872,313.3,30.42,5.261,166.8174,10.72,0.006431884,0.008072278,0.1519728
"2019-02-13 08:55:00",50331,"CKVY",13.89,13.7,14.32,14.76,13.58,77.01,77.08,74.37,0.218,7.94,8.24,7.518,3.675,3.297,307.5,31.89,6.576,140.948,10.72,0.006431884,0.008072278,0.1519728
"2019-02-13 09:00:00",50332,"CKVY",13.81,14.07,13.89,14.2,13.64,77.77,77.77,76.7,0.223,8.08,8.41,7.776,3.855,3.937,297,10.96,7.234,123.9214,10.72,0.006841842,0.008599612,0.1930013
"2019-02-13 09:05:00",50333,"CKVY",13.85,15.13,14.69,15.31,13.95,76.32,77.91,75.43,0.23,8.68,9.12,8.29,3.677,3.732,316.9,40.61,7.234,113.667,10.72,0.006841842,0.008599612,0.1930013
"2019-02-13 09:10:00",50334,"CKVY",13.9,15.5,15.27,15.62,15.07,77.29,78.73,76.26,0.236,9.55,9.94,9.02,3.595,3.887,293.8,74.16,5.48,114.3801,10.72,0.006841842,0.008599612,0.1930013
"2019-02-13 09:15:00",50335,"CKVY",13.81,15.81,15.74,15.99,15.38,76.94,78.32,76.6,0.238,9.94,10.4,9.48,3.498,3.396,130.4,29.46,6.138,116.3442,10.72,0.007709812,0.009573279,0.232965
"2019-02-13 09:20:00",50336,"CKVY",13.98,15.87,15.77,15.99,15.56,79.66,79.7,76.88,0.248,10.34,10.83,9.72,4.228,3.95,93.7,4.673,6.576,120.5738,10.72,0.007709812,0.009573279,0.232965
"2019-02-13 09:25:00",50337,"CKVY",13.85,17.23,16.49,17.23,15.93,76.6,79.7,76.6,0.252,10.82,11.23,10.36,4.233,4.15,53.28,30.54,4.384,117.7699,10.72,0.007709812,0.009573279,0.232965
"2019-02-13 09:30:00",50338,"CKVY",13.71,17.91,17.54,17.91,17.23,74.5,76.6,74.46,0.253,11.02,11.25,10.71,3.295,3.887,256.2,59.75,4.165,112.8066,10.72,0.008402797,0.01046761,0.2715335
"2019-02-13 09:35:00",50339,"CKVY",14.25,18.47,18.21,18.47,17.79,75.02,75.36,74.4,0.261,11.58,11.88,11.04,2.436,2.794,153.6,14,3.069,110.6253,10.72,0.008402797,0.01046761,0.2715335
"2019-02-13 09:40:00",50340,"CKVY",14.19,19.46,19.01,19.52,18.47,72.88,75.15,72.88,0.264,12.11,12.3,11.88,2.212,2.3,186,13.05,3.069,128.452,10.72,0.008402797,0.01046761,0.2715335
"2019-02-13 09:45:00",50341,"CKVY",14.15,18.59,19.07,19.58,18.4,77.14,77.14,72.47,0.27,12.23,12.62,11.94,2.761,2.407,234.8,12.87,4.603,160.3481,10.72,0.01247602,0.01453149,0.3083355
"2019-02-13 09:50:00",50342,"CKVY",14.12,19.82,19.16,19.82,18.4,75.82,77.34,75.79,0.279,13.05,13.47,12.44,2.609,2.722,201.9,11.03,3.726,196.8802,10.72,0.01247602,0.01453149,0.3083355
"2019-02-13 09:55:00",50343,"CKVY",14.1,21.05,20.58,21.12,19.76,76.37,76.4,75.51,0.297,14.17,14.86,13.34,2.41,2.537,224.8,24.01,2.63,218.2344,10.72,0.01247602,0.01453149,0.3083355
"2019-02-13 10:00:00",50344,"CKVY",14.07,23.65,22.35,23.72,20.99,75.4,77.23,75.4,0.327,16.18,17.45,14.75,2.104,2.244,181,17.02,4.165,240.879,10.73,0.017521,0.01985728,0.3425133
"2019-02-13 10:05:00",50345,"CKVY",14.05,21.8,23.44,24.58,21.8,75.2,77.43,70.66,0.301,16.6,18.51,14.48,2.437,2.203,136.3,33.5,5.042,272.1061,10.73,0.017521,0.01985728,0.3425133
"2019-02-13 10:10:00",50346,"CKVY",14.04,22.11,21.77,22.17,21.36,79.39,80.4,75.2,0.322,16.09,17,15.09,3.757,2.978,103.3,12.41,8.55,276.9561,10.73,0.017521,0.01985728,0.3425133
"2019-02-13 10:15:00",50347,"CKVY",14.03,22.29,22.33,22.85,21.98,80.8,83.6,78.84,0.33,17.18,18.54,16.48,5.49,4.645,103.9,8.79,10.3,270.5452,10.73,0.01912305,0.02184734,0.3743866
"2019-02-13 10:20:00",50348,"CKVY",14.02,22.41,22.29,22.47,22.1,85.2,85.2,80.6,0.35,17.77,18.67,17.06,6.456,6.001,110.2,4.328,7.453,276.5084,10.73,0.01912305,0.02184734,0.3743866
"2019-02-13 10:25:00",50349,"CKVY",14.01,22.47,22.58,22.97,22.28,87.8,87.8,85.2,0.362,19.23,19.79,18.63,7.126,6.839,118.6,4.158,9.43,294.6996,10.73,0.01912305,0.02184734,0.3743866
"2019-02-13 10:30:00",50350,"CKVY",14.01,23.02,23,23.33,22.47,90,90.5,87.8,0.38,20.38,20.96,19.41,7.418,7.296,123.9,5.253,9.64,301.4106,10.73,0.01823331,0.02094233,0.4034177
"2019-02-13 10:35:00",50351,"CKVY",14,22.89,22.75,23.08,22.46,90.9,90.9,89.8,0.381,20.3,20.64,19.99,7.53,7.529,127.2,6.991,8.11,262.8604,10.73,0.01823331,0.02094233,0.4034177
"2019-02-13 10:40:00",50352,"CKVY",14,22.95,22.9,23.02,22.77,89.8,90.9,89.8,0.378,20.47,20.68,20.3,6.957,7.324,116.1,5.462,6.795,238.9377,10.73,0.01823331,0.02094233,0.4034177
"2019-02-13 10:45:00",50353,"CKVY",14,24,23.44,24.06,22.89,91.7,91.7,89.7,0.403,21.02,22,20.32,5.81,6.332,115.1,4.337,6.357,253.3647,10.73,0.01724233,0.01946273,0.4301624
"2019-02-13 10:50:00",50354,"CKVY",13.99,25.55,24.61,25.61,23.94,94,94.1,91.7,0.441,22.78,24.14,21.89,5.693,5.687,121,3.176,7.891,302.8451,10.73,0.01724233,0.01946273,0.4301624
"2019-02-13 10:55:00",50355,"CKVY",13.99,26.85,26.09,26.85,25.49,94.2,94.4,92.8,0.466,24.56,25.41,23.91,5.802,5.632,123.9,6.486,8.77,351.2876,10.73,0.01724233,0.01946273,0.4301624
"2019-02-13 11:00:00",50356,"CKVY",13.98,26.91,27.09,27.35,26.85,93.3,94.2,92.8,0.463,25.38,25.59,25.17,6.73,6.34,124.7,6.38,9.43,377.6403,10.73,0.02459368,0.02685009,0.4526272
"2019-02-13 11:05:00",50357,"CKVY",13.98,27.21,27.09,27.28,26.85,94.2,94.5,93.4,0.473,25.61,25.84,25.24,7.307,6.998,128.8,7.128,10.08,360.5539,10.73,0.02459368,0.02685009,0.4526272
"2019-02-13 11:10:00",50358,"CKVY",13.98,27.64,27.41,27.64,27.09,93.4,94.5,93.3,0.478,25.88,26.11,25.63,7.336,7.485,142.1,6.417,8.33,330.2508,10.73,0.02459368,0.02685009,0.4526272
"2019-02-13 11:15:00",50359,"CKVY",13.98,27.7,27.65,27.83,27.45,93.4,93.8,93.1,0.479,26.01,26.26,25.79,6.724,6.929,146.4,5.722,8.99,299.7861,10.73,0.01993893,0.02198273,0.4732153
"2019-02-13 11:20:00",50360,"CKVY",13.97,27.7,27.6,27.76,27.39,93.9,93.9,92.8,0.481,25.94,26.22,25.63,6.35,6.602,142.6,5.896,8.55,293.5822,10.73,0.01993893,0.02198273,0.4732153
"2019-02-13 11:25:00",50361,"CKVY",13.97,28.56,28.04,28.56,27.63,92.9,94.1,92.8,0.493,26.44,26.76,26.09,6.071,6.171,162,8.99,7.014,295.6934,10.73,0.01993893,0.02198273,0.4732153
"2019-02-13 11:30:00",50362,"CKVY",13.97,28.43,28.53,28.81,28.19,92.7,92.9,91.2,0.49,26.49,26.84,26.12,5.806,5.994,153.5,10.01,7.234,304.618,10.73,0.02284556,0.02512101,0.4914011
"2019-02-13 11:35:00",50363,"CKVY",13.97,28.67,28.74,28.92,28.37,91.6,92.9,91.4,0.489,26.75,26.99,26.49,5.338,5.545,162.3,10.54,7.234,322.2888,10.73,0.02284556,0.02512101,0.4914011
"2019-02-13 11:40:00",50364,"CKVY",13.97,28.92,28.63,28.98,28.43,92.4,92.8,91.6,0.498,26.69,27.07,26.39,4.966,5.158,156.8,13.29,6.138,333.5697,10.73,0.02284556,0.02512101,0.4914011
"2019-02-13 11:45:00",50365,"CKVY",13.97,28.98,29.04,29.29,28.8,91.2,92.4,90.2,0.493,26.79,27.11,26.36,4.328,4.623,160.2,16.06,5.261,335.1053,10.73,0.02536434,0.02783149,0.5063916
"2019-02-13 11:50:00",50366,"CKVY",13.97,29.29,29,29.41,28.67,91.6,92.7,91,0.501,26.95,27.48,26.42,3.627,4.05,153.7,14.45,5.261,325.5552,10.73,0.02536434,0.02783149,0.5063916
"2019-02-13 11:55:00",50367,"CKVY",13.97,29.72,29.58,29.79,29.35,90.9,92.2,90.7,0.506,27.41,27.75,27.14,3.968,3.705,163.8,16.55,8.33,321.041,10.73,0.02536434,0.02783149,0.5063916
"2019-02-13 12:00:00",50368,"CKVY",13.96,30.22,30.02,30.28,29.66,89.6,91.6,89.6,0.509,27.66,27.86,27.36,5.37,4.627,177.5,7.49,11.18,318.4796,10.73,0.02633456,0.02880702,0.5179924
"2019-02-13 12:05:00",50369,"CKVY",13.96,30.27,30.33,30.46,30.09,89,89.6,88.3,0.507,27.44,27.6,27.25,6.68,6.037,178.4,10.54,10.08,325.9876,10.73,0.02633456,0.02880702,0.5179924
"2019-02-13 12:10:00",50370,"CKVY",13.95,30.21,30.26,30.4,30.08,90.5,90.5,89.1,0.514,27.67,27.83,27.46,7.482,7.09,175.8,9.89,10.74,335.0684,10.73,0.02633456,0.02880702,0.5179924
"2019-02-13 12:15:00",50371,"CKVY",13.95,30.39,30.34,30.64,30.08,89.6,90.9,89.6,0.513,27.88,28.15,27.63,6.945,7.297,182.5,9.8,9.43,333.0641,10.73,0.02561682,0.02866647,0.5264523
"2019-02-13 12:20:00",50372,"CKVY",13.95,30.21,30.26,30.39,30.14,91.5,91.6,89.4,0.52,27.87,28.11,27.48,6.875,6.871,178.1,6.896,9.43,321.6626,10.73,0.02561682,0.02866647,0.5264523
"2019-02-13 12:25:00",50373,"CKVY",13.95,30.02,30.07,30.27,29.9,92.4,92.4,91.1,0.521,27.97,28.11,27.77,6.907,6.961,168.2,7.553,10.08,305.0354,10.73,0.02561682,0.02866647,0.5264523
"2019-02-13 12:30:00",50374,"CKVY",13.95,29.77,29.94,30.14,29.71,92.8,92.8,92.2,0.518,28.01,28.23,27.83,7.478,7.258,162.8,10.65,9.86,297.3,10.73,0.02321258,0.02585186,0.5315624
"2019-02-13 12:35:00",50375,"CKVY",13.95,30.01,29.68,30.08,29.33,94.7,95.4,92.8,0.534,28.27,28.78,27.73,7.928,7.546,152.5,8.26,11.84,309.3362,10.73,0.02321258,0.02585186,0.5315624
"2019-02-13 12:40:00",50376,"CKVY",13.94,29.77,29.94,30.14,29.76,94.3,94.8,94,0.526,28.54,28.81,28.25,8.97,8.35,148.2,7.31,15.34,344.8151,10.73,0.02321258,0.02585186,0.5315624
"2019-02-13 12:45:00",50377,"CKVY",13.94,30.08,29.9,30.2,29.7,95.6,96.1,94.3,0.54,28.79,29.14,28.34,9.73,9.32,153.5,8.01,13.37,393.5413,10.73,0.02768137,0.03014527,0.5330428
"2019-02-13 12:50:00",50378,"CKVY",13.94,29.52,29.71,30.14,29.4,96.7,96.8,95.1,0.534,28.68,29.03,28.48,11.46,10.61,150.2,5.343,17.32,410.8078,10.73,0.02768137,0.03014527,0.5330428
"2019-02-13 12:55:00",50379,"CKVY",13.94,29.89,29.7,30.07,29.52,95,96.7,95,0.532,28.7,28.95,28.47,12.24,12.02,153.6,8.09,16.88,395.4432,10.73,0.02768137,0.03014527,0.5330428
"2019-02-13 13:00:00",50380,"CKVY",13.94,29.64,29.68,29.95,29.51,95.3,95.3,94.3,0.529,28.39,28.68,28.22,14.03,13.14,149.4,4.426,18.85,355.8709,10.72,0.02103928,0.02312437,0.5315063
"2019-02-13 13:05:00",50381,"CKVY",13.93,29.64,29.57,29.76,29.39,94.8,95.7,94.8,0.526,28.41,28.56,28.25,14.52,14.47,146.1,4.749,19.51,326.4409,10.72,0.02103928,0.02312437,0.5315063
"2019-02-13 13:10:00",50382,"CKVY",13.94,29.76,29.75,29.88,29.64,94.6,95.2,94.6,0.528,28.47,28.64,28.3,14.41,14.32,153.9,7.639,17.1,310.98,10.72,0.02103928,0.02312437,0.5315063
"2019-02-13 13:15:00",50383,"CKVY",13.94,29.76,29.8,29.95,29.7,94.8,94.9,94.1,0.529,28.44,28.59,28.22,13.24,13.82,152,6.051,15.78,308.2748,10.72,0.01858918,0.02077382,0.5267292
"2019-02-13 13:20:00",50384,"CKVY",13.94,29.63,29.64,29.82,29.45,94.7,94.9,94.2,0.525,28.29,28.52,28.04,12.38,12.73,149,4.799,16.22,306.9235,10.72,0.01858918,0.02077382,0.5267292
"2019-02-13 13:25:00",50385,"CKVY",13.94,29.57,29.69,29.88,29.51,95.4,95.6,94.7,0.528,28.49,28.79,28.18,11.84,12.12,151,7.049,13.59,298.5471,10.72,0.01858918,0.02077382,0.5267292
"2019-02-13 13:30:00",50386,"CKVY",13.94,30,29.9,30.13,29.51,94.6,95.6,94.6,0.533,28.69,28.96,28.35,11.42,11.54,154.8,5.319,14.47,297.7091,10.72,0.01905062,0.02116641,0.5184202
"2019-02-13 13:35:00",50387,"CKVY",13.94,30,29.93,30.12,29.75,93.4,94.8,93.4,0.526,28.49,28.63,28.33,11.17,11.32,156.9,6.124,14.25,307.539,10.72,0.01905062,0.02116641,0.5184202
"2019-02-13 13:40:00",50388,"CKVY",13.94,30.5,30.24,30.56,30,90.2,93.4,90.2,0.519,28.19,28.44,27.86,10.82,11.13,166,6.994,13.59,320.4167,10.72,0.01905062,0.02116641,0.5184202
"2019-02-13 13:45:00",50389,"CKVY",13.94,30.49,30.51,30.68,30.37,89,90.2,88.9,0.511,27.76,28.04,27.55,9.97,10.46,181.8,9.46,11.4,315.0878,10.72,0.02114704,0.02400628,0.5070682
"2019-02-13 13:50:00",50390,"CKVY",13.95,30.62,30.52,30.68,30.37,88,89,87.8,0.508,27.48,27.81,27.19,9.51,9.77,175.2,7.225,13.81,303.3722,10.72,0.02114704,0.02400628,0.5070682
"2019-02-13 13:55:00",50391,"CKVY",13.95,30.62,30.57,30.74,30.43,87.8,88.1,87.4,0.507,27.39,27.58,27.15,9.4,9.38,174.3,6.397,12.49,298.77,10.72,0.02114704,0.02400628,0.5070682
"2019-02-13 14:00:00",50392,"CKVY",13.95,30.49,30.56,30.74,30.37,88.9,88.9,87.5,0.511,27.45,27.67,27.22,9.79,9.63,178.9,7.914,12.93,299.1422,10.72,0.0225001,0.02607874,0.4926988
"2019-02-13 14:05:00",50393,"CKVY",13.94,30.49,30.48,30.61,30.37,89.1,90,88.9,0.512,27.75,27.97,27.5,9.22,9.41,174.3,8.84,12.49,296.534,10.72,0.0225001,0.02607874,0.4926988
"2019-02-13 14:10:00",50394,"CKVY",13.95,30.43,30.51,30.61,30.37,89.4,89.7,88.6,0.512,27.7,27.94,27.49,8.76,8.83,173.6,8.14,13.37,285.5725,10.72,0.0225001,0.02607874,0.4926988
"2019-02-13 14:15:00",50395,"CKVY",13.94,30.24,30.29,30.49,30.06,92.1,92.1,89.2,0.524,27.86,28.22,27.52,8.59,8.61,165,7.031,11.4,269.0998,10.72,0.01985656,0.02287944,0.474399
"2019-02-13 14:20:00",50396,"CKVY",13.95,30,30.13,30.24,30,92.4,92.7,92.1,0.521,28.21,28.34,28.07,8.43,8.54,174.6,5.261,9.64,249.9222,10.72,0.01985656,0.02287944,0.474399
"2019-02-13 14:25:00",50397,"CKVY",13.95,29.75,29.97,30.18,29.63,94.7,94.7,92.4,0.528,28.31,28.51,28.08,8.02,8.38,158.4,6.634,10.3,233.2168,10.72,0.01985656,0.02287944,0.474399
"2019-02-13 14:30:00",50398,"CKVY",13.95,30,29.87,30.12,29.63,95.3,95.9,94.6,0.537,28.72,29.03,28.32,7.195,7.654,169.2,9.86,8.33,225.6946,10.72,0.01678669,0.01881573,0.452818
"2019-02-13 14:35:00",50399,"CKVY",13.95,30,30.05,30.18,29.87,95.3,95.3,94.8,0.537,28.82,28.98,28.64,6.519,6.792,160.7,6.545,7.891,226.5094,10.72,0.01678669,0.01881573,0.452818
"2019-02-13 14:40:00",50400,"CKVY",13.95,30.31,30.16,30.37,29.87,94.9,95.4,94.9,0.541,28.94,29.17,28.67,5.933,6.261,161.1,5.765,7.234,240.0477,10.72,0.01678669,0.01881573,0.452818
"2019-02-13 14:45:00",50401,"CKVY",13.94,30.43,30.4,30.55,30.24,94.3,95,94.3,0.541,29.07,29.3,28.8,5.881,5.862,159.9,5.835,8.11,263.716,10.72,0.02039903,0.02230699,0.4283745
"2019-02-13 14:50:00",50402,"CKVY",13.95,30.24,30.19,30.49,29.94,95.5,95.5,94,0.543,28.88,29.18,28.54,6.021,6.041,148.5,6.105,8.55,288.8828,10.72,0.02039903,0.02230699,0.4283745
"2019-02-13 14:55:00",50403,"CKVY",13.94,30.24,30.16,30.37,30,95.8,96.3,95.3,0.545,29.08,29.35,28.83,6.33,6.092,148.4,5.698,8.99,296.0012,10.72,0.02039903,0.02230699,0.4283745
"2019-02-13 15:00:00",50404,"CKVY",13.94,30.74,30.51,30.86,30.24,90.1,95.8,90,0.523,28.88,29.48,28.1,6.582,6.457,147.4,11.2,12.06,291.6418,10.72,0.02086084,0.02283434,0.4014675
"2019-02-13 15:05:00",50405,"CKVY",13.94,30.37,30.71,30.99,30.37,93.2,93.3,90,0.533,28.42,28.75,28.12,6.736,6.616,150,9.6,9.86,286.3761,10.72,0.02086084,0.02283434,0.4014675
"2019-02-13 15:10:00",50406,"CKVY",13.94,30.49,30.38,30.61,30.24,94.1,94.8,93.3,0.541,28.95,29.18,28.55,6.524,6.708,144.7,6.497,7.672,284.6791,10.72,0.02086084,0.02283434,0.4014675
"2019-02-13 15:15:00",50407,"CKVY",13.94,31.3,30.93,31.36,30.49,90.1,94.1,90.1,0.535,28.94,29.17,28.61,6.216,6.386,165.5,6.839,7.672,280.7601,10.72,0.02008919,0.02237676,0.3720151
"2019-02-13 15:20:00",50408,"CKVY",13.94,31.42,31.31,31.48,31.17,89.3,90.2,89.1,0.533,28.62,28.83,28.38,5.692,5.957,174.7,10.85,7.234,278.2859,10.72,0.02008919,0.02237676,0.3720151
"2019-02-13 15:25:00",50409,"CKVY",13.93,31.23,31.35,31.48,31.17,89.5,89.6,88.3,0.53,28.5,28.78,28.19,5.615,5.609,176.4,10.68,8.33,274.6118,10.72,0.02008919,0.02237676,0.3720151
"2019-02-13 15:30:00",50410,"CKVY",13.94,31.42,31.45,31.73,31.23,88.8,89.9,87.9,0.53,28.54,28.86,28.07,4.785,5.17,168.9,20.77,5.261,268.8778,10.72,0.0201628,0.02282791,0.3401117
"2019-02-13 15:35:00",50411,"CKVY",13.94,31.6,31.5,31.67,31.35,87.4,88.8,87.4,0.525,28.33,28.74,28.08,4.633,4.68,173.9,7.816,7.453,261.2962,10.72,0.0201628,0.02282791,0.3401117
"2019-02-13 15:40:00",50412,"CKVY",13.94,31.11,31.49,31.73,31.11,88.1,88.1,86.6,0.519,28.1,28.34,27.86,4.559,4.578,160.2,12.35,7.234,260.571,10.72,0.0201628,0.02282791,0.3401117
"2019-02-13 15:45:00",50413,"CKVY",13.93,32.59,31.88,32.59,31.23,84.8,88.2,84.8,0.53,28.45,28.71,28.13,4.6,4.669,169.8,7.518,4.822,273.5484,10.72,0.02113105,0.02390705,0.3059745
"2019-02-13 15:50:00",50414,"CKVY",13.93,32.71,32.63,32.77,32.47,82.4,84.8,82.4,0.518,28.17,28.52,27.89,3.844,4.252,160.9,12.8,3.946,290.1218,10.72,0.02113105,0.02390705,0.3059745
"2019-02-13 15:55:00",50415,"CKVY",13.92,32.46,32.53,32.83,32.34,83.2,83.4,82,0.518,27.89,28.11,27.62,2.795,3.347,163.2,17.41,4.384,297.4054,10.72,0.02113105,0.02390705,0.3059745
"2019-02-13 16:00:00",50416,"CKVY",13.92,32.09,32.33,32.59,32.09,85.4,85.4,82.8,0.523,27.93,28.25,27.66,2.837,2.612,184.5,26.35,8.11,282.7626,10.72,0.02027195,0.0230985,0.2698517
"2019-02-13 16:05:00",50417,"CKVY",13.92,31.9,31.82,32.15,31.59,86.1,86.8,85.4,0.524,28.2,28.34,28.03,4.244,3.618,159.5,9.83,10.08,251.7818,10.72,0.02027195,0.0230985,0.2698517
"2019-02-13 16:10:00",50418,"CKVY",13.92,31.22,31.65,32.09,31.16,90.5,90.5,86,0.536,28.44,28.83,28.15,6.193,5.13,155.4,4.935,11.18,224.154,10.72,0.02027195,0.0230985,0.2698517
"2019-02-13 16:15:00",50419,"CKVY",13.92,31.22,31.23,31.34,31.1,90.8,91,90.3,0.537,28.82,29.03,28.64,7.445,7.07,151.3,6.329,10.52,205.1498,10.72,0.01394379,0.01631867,0.2317443
"2019-02-13 16:20:00",50420,"CKVY",13.92,31.1,31.25,31.47,31.1,89.7,90.8,88.4,0.529,28.42,28.9,28.25,7.982,7.573,150.4,5.055,11.4,194.6413,10.72,0.01394379,0.01631867,0.2317443
"2019-02-13 16:25:00",50421,"CKVY",13.93,30.91,31.1,31.28,30.85,90.8,90.8,89.6,0.531,28.48,28.69,28.27,8.23,8.24,157.3,6.12,11.62,179.3851,10.72,0.01394379,0.01631867,0.2317443
"2019-02-13 16:30:00",50422,"CKVY",13.93,30.97,31,31.16,30.85,91.9,92,90.5,0.538,28.76,28.93,28.51,8.74,8.4,164,8.35,12.49,162.2237,10.72,0.009841549,0.01215068,0.1925692
"2019-02-13 16:35:00",50423,"CKVY",13.93,30.85,30.94,31.1,30.73,91.6,91.9,90.9,0.534,28.72,28.94,28.52,8.18,8.67,182.2,10.97,9.64,142.8207,10.72,0.009841549,0.01215068,0.1925692
"2019-02-13 16:40:00",50424,"CKVY",13.94,30.73,30.73,30.91,30.54,90.4,92.1,90.4,0.525,28.61,28.8,28.26,6.838,7.438,195.4,13.31,7.453,127.8295,10.72,0.009841549,0.01215068,0.1925692
"2019-02-13 16:45:00",50425,"CKVY",13.94,31.34,31.41,31.84,30.73,83.7,90.4,80.7,0.498,27.29,28.33,26.35,6.708,6.673,182,12.64,12.93,115.6032,10.72,0.007326738,0.009579824,0.1527814
"2019-02-13 16:50:00",50426,"CKVY",13.96,31.22,31.37,31.59,31.1,86.2,86.3,82.5,0.51,27.19,27.63,26.72,7.308,6.786,173,12.1,14.25,102.4227,10.72,0.007326738,0.009579824,0.1527814
"2019-02-13 16:55:00",50427,"CKVY",13.97,32.09,31.47,32.21,31.1,78.41,86.7,78.24,0.481,27.02,27.71,25.98,8.81,7.928,194.4,22.24,17.32,90.67617,10.72,0.007326738,0.009579824,0.1527814
"2019-02-13 17:00:00",50428,"CKVY",13.95,30.97,31.55,32.21,30.97,86.7,86.7,78.45,0.508,26.96,27.6,26.07,9.3,9.26,175.2,20.48,17.54,80.04135,10.72,0.006608522,0.009907263,0.1131408
"2019-02-13 17:05:00",50429,"CKVY",13.89,31.16,31.15,31.47,30.66,84.4,87.5,84.3,0.498,27.33,27.6,26.95,9.68,9.53,173.6,13.04,14.69,73.03509,10.71,0.006608522,0.009907263,0.1131408
"2019-02-13 17:10:00",50430,"CKVY",13.49,32.02,31.79,32.21,31.16,79.31,84.4,78.17,0.485,26.49,27.09,26.01,10.34,9.88,195.2,18.18,19.29,66.67185,10.71,0.006608522,0.009907263,0.1131408
"2019-02-13 17:15:00",50431,"CKVY",13.28,31.28,31.43,32.21,30.97,83.7,85.6,79.31,0.497,27.03,27.29,26.4,11.12,10.8,177.1,12.02,20.82,60.18781,10.71,0.005048846,0.00880851,0.07452509
"2019-02-13 17:20:00",50432,"CKVY",13.2,31.59,31.55,31.9,31.16,81.7,84.3,79.92,0.491,26.74,27.14,26.29,11.28,11.27,181.8,11.23,16.22,51.78097,10.71,0.005048846,0.00880851,0.07452509
"2019-02-13 17:25:00",50433,"CKVY",13.13,32.21,32.24,32.7,31.53,77.83,81.6,75.63,0.479,26.03,26.63,25.72,11.96,11.87,201.5,8.97,21.48,42.50565,10.71,0.005048846,0.00880851,0.07452509
"2019-02-13 17:30:00",50434,"CKVY",13.1,32.58,32.32,32.71,32.09,75.98,77.86,75.84,0.475,25.93,26.14,25.77,11.47,11.52,195.2,10.86,16.66,33.24495,10.71,0.005245648,0.01036693,0.04001452
"2019-02-13 17:35:00",50435,"CKVY",13.08,32.65,32.65,32.83,32.4,76.12,76.49,75.7,0.477,25.97,26.17,25.77,12.75,12.22,199.6,11.27,22.58,27.0677,10.71,0.005245648,0.01036693,0.04001452
"2019-02-13 17:40:00",50436,"CKVY",13.06,32.1,32.52,32.71,32.1,78.59,78.59,75.98,0.482,25.98,26.24,25.8,12.22,12.41,202.1,12.38,19.07,22.75188,10.71,0.005245648,0.01036693,0.04001452
"2019-02-13 17:45:00",50437,"CKVY",13.04,32.53,32.19,32.65,31.97,76.57,78.73,76.54,0.478,26.12,26.28,25.98,12.95,12.51,202.2,9.29,17.54,19.23081,10.71,0.003162509,0.008922747,0.01753576
"2019-02-13 17:50:00",50438,"CKVY",13.03,32.28,32.55,32.72,32.22,78.5,78.53,76.33,0.485,26.16,26.41,25.89,12.16,12.26,194.8,10.02,17.76,16.4074,10.71,0.003162509,0.008922747,0.01753576
"2019-02-13 17:55:00",50439,"CKVY",13.01,32.28,32.49,32.84,32.22,78.67,78.74,76.95,0.486,26.42,26.64,26.21,12.59,12.42,197.8,14.16,19.73,14.40681,10.71,0.003162509,0.008922747,0.01753576
"2019-02-13 18:00:00",50440,"CKVY",13,31.85,32.19,32.47,31.79,80.8,81.2,78.19,0.491,26.59,26.84,26.34,12.99,12.89,204.7,7.656,18.19,11.3823,10.71,0.002287461,0.002735257,0.0066851
"2019-02-13 18:05:00",50441,"CKVY",12.99,32.28,32.04,32.35,31.73,79.97,80.8,79.73,0.494,26.63,26.87,26.35,13.94,13.49,204.3,8.99,22.58,7.084986,10.71,0.002287461,0.002735257,0.0066851
"2019-02-13 18:10:00",50442,"CKVY",12.98,32.1,32.03,32.35,31.85,80.7,81.3,79.97,0.495,26.84,26.99,26.71,14.57,14.29,205.1,7.558,20.6,2.991701,10.71,0.002287461,0.002735257,0.0066851
"2019-02-13 18:15:00",50443,"CKVY",12.97,31.98,31.9,32.28,31.6,82.6,83,80.3,0.504,26.85,27.32,26.63,14.21,14.29,206.9,9.3,19.95,1.057803,10.71,0.001899819,0.002269994,0.001007942
"2019-02-13 18:20:00",50444,"CKVY",12.97,31.85,31.75,32.16,31.36,82.7,84,81.7,0.502,27.11,27.42,26.9,13.64,14.03,205.3,8.82,20.39,0.4355163,10.71,0.001899819,0.002269994,0.001007942
"2019-02-13 18:25:00",50445,"CKVY",12.96,31.73,31.48,31.85,31.23,84,84.6,82.7,0.507,27.15,27.52,26.96,12.63,13.24,204.7,11.13,17.97,0.1326622,10.71,0.001899819,0.002269994,0.001007942
"2019-02-13 18:30:00",50446,"CKVY",12.96,31.48,31.69,31.98,31.42,83.1,84,82.5,0.497,27.14,27.49,26.92,11.41,12.21,186.5,12.66,16.88,0.01972796,10.71,0.001390887,0.001710297,2.5E-07
"2019-02-13 18:35:00",50447,"CKVY",12.95,31.48,31.4,31.6,31.23,84.2,84.6,83.1,0.504,27.11,27.4,26.84,10.12,10.72,183,7.751,13.81,1.64616E-05,10.71,0.001390887,0.001710297,2.5E-07
"2019-02-13 18:40:00",50448,"CKVY",12.95,31.73,31.6,31.79,31.42,83.9,84.5,83.6,0.507,27.35,27.56,27.14,9.3,9.62,184.3,8.09,14.69,0,10.71,0.001390887,0.001710297,2.5E-07
"2019-02-13 18:45:00",50449,"CKVY",12.94,31.36,31.64,31.85,31.24,85.4,85.4,83.6,0.508,27.44,27.6,27.28,8.99,9.03,179.4,7.853,10.74,0,10.71,0.0007538299,0.001049524,2.5E-07
"2019-02-13 18:50:00",50450,"CKVY",12.94,30.43,30.88,31.48,30.31,88.8,88.8,84.8,0.509,27.25,27.59,27.02,8.63,8.86,163.4,10,10.74,0,10.71,0.0007538299,0.001049524,2.5E-07
"2019-02-13 18:55:00",50451,"CKVY",12.94,30.62,30.42,30.68,30.13,88.9,90,88.4,0.513,27.63,27.87,27.32,8.06,8.35,158.1,7.322,9.86,0,10.71,0.0007538299,0.001049524,2.5E-07
"2019-02-13 19:00:00",50452,"CKVY",12.93,30.69,30.76,30.87,30.5,88.4,88.9,88.2,0.512,27.77,27.92,27.6,7.6,7.835,170.9,7.101,9.43,0,10.71,-5.767133E-05,0.0001164503,2.5E-07
"2019-02-13 19:05:00",50453,"CKVY",12.91,30.38,30.35,30.81,30.01,90.9,91.3,88.4,0.52,27.71,28.1,27.51,7.301,7.376,160.9,4.438,9.86,0,10.71,-5.767133E-05,0.0001164503,2.5E-07
"2019-02-13 19:10:00",50454,"CKVY",12.92,30.38,30.39,30.56,30.19,89.8,90.9,89.8,0.514,27.89,28.13,27.68,7.6,7.453,159.4,3.971,9.86,0,10.71,-5.767133E-05,0.0001164503,2.5E-07
"2019-02-13 19:15:00",50455,"CKVY",12.92,30.32,30.28,30.44,30.13,90.5,91,89.7,0.516,27.82,28.05,27.62,8.33,7.927,165.3,5.676,12.06,0,10.71,-0.0004854651,-0.0003865155,2.5E-07
"2019-02-13 19:20:00",50456,"CKVY",12.91,30.38,30.52,30.75,30.19,90.7,90.9,89.9,0.519,28.06,28.27,27.74,8.95,8.74,163.3,5.532,11.62,0,10.71,-0.0004854651,-0.0003865155,2.5E-07
"2019-02-13 19:25:00",50457,"CKVY",12.9,31.25,30.66,31.31,30.26,89.6,91.5,89.6,0.531,28.28,28.62,27.91,9.23,9.14,165.6,10,13.15,0,10.71,-0.0004854651,-0.0003865155,2.5E-07
"2019-02-13 19:30:00",50458,"CKVY",12.91,30.87,31.26,31.49,30.81,89.7,89.7,88.4,0.524,28.37,28.63,28.08,8.71,9.03,170,8.86,10.74,0,10.71,-0.0002104061,-7.283191E-05,2.5E-07
"2019-02-13 19:35:00",50459,"CKVY",12.9,30.57,30.69,30.94,30.5,91,91,89.7,0.525,28.21,28.34,28,7.852,8.25,158.4,6.477,9.86,0,10.71,-0.0002104061,-7.283191E-05,2.5E-07
"2019-02-13 19:40:00",50460,"CKVY",12.9,30.63,30.66,30.87,30.5,91,91.3,90.3,0.526,28.31,28.54,28.1,7.328,7.482,162.5,5.707,10.08,0,10.71,-0.0002104061,-7.283191E-05,2.5E-07
"2019-02-13 19:45:00",50461,"CKVY",12.9,30.51,30.64,30.88,30.32,92,92.1,90.5,0.529,28.34,28.52,28.12,7.552,7.408,162,4.814,10.96,0,10.71,-0.0005371986,-0.0004484112,2.5E-07
"2019-02-13 19:50:00",50462,"CKVY",12.89,30.38,30.54,30.75,30.32,93.2,93.2,91.7,0.533,28.53,28.74,28.31,8.37,7.975,160.3,6.214,10.3,0,10.71,-0.0005371986,-0.0004484112,2.5E-07
"2019-02-13 19:55:00",50463,"CKVY",12.89,30.69,30.6,30.75,30.32,92.8,93.5,92.5,0.537,28.82,28.97,28.6,8.71,8.59,159.5,3.929,10.74,0,10.71,-0.0005371986,-0.0004484112,2.5E-07
"2019-02-13 20:00:00",50464,"CKVY",12.89,30.88,30.87,31,30.63,92.1,92.8,91.9,0.537,28.89,29.03,28.75,8.47,8.62,164,4.647,9.86,0,10.71,-0.0006267391,-0.0005610257,2.5E-07
"2019-02-13 20:05:00",50465,"CKVY",12.89,31,30.84,31,30.57,92.5,92.9,92,0.543,28.95,29.14,28.63,7.709,8.08,164.9,4.91,8.55,0,10.71,-0.0006267391,-0.0005610257,2.5E-07
"2019-02-13 20:10:00",50466,"CKVY",12.88,31.31,31.1,31.31,30.82,91.5,92.6,91.4,0.543,29.03,29.17,28.89,7.301,7.52,168.8,6.051,10.08,0,10.71,-0.0006267391,-0.0005610257,2.5E-07
"2019-02-13 20:15:00",50467,"CKVY",12.88,31.31,31.21,31.37,31.07,91.2,91.5,91.1,0.542,28.98,29.11,28.86,6.684,7.06,182.2,8.92,8.55,0,10.71,-0.0007222158,-0.0006678647,2.5E-07
"2019-02-13 20:20:00",50468,"CKVY",12.88,30.88,31.13,31.5,30.63,92.2,92.2,90.3,0.538,28.81,29.16,28.48,6.049,6.335,212.8,15.05,6.576,0,10.71,-0.0007222158,-0.0006678647,2.5E-07
"2019-02-13 20:25:00",50469,"CKVY",12.87,31.13,31.04,31.25,30.88,91.1,92.2,90.8,0.537,28.85,28.99,28.63,5.047,5.566,196.9,11.78,6.795,0,10.71,-0.0007222158,-0.0006678647,2.5E-07
"2019-02-13 20:30:00",50470,"CKVY",12.87,31.44,31.49,31.81,31,89.5,91.4,89.3,0.534,28.96,29.23,28.71,5.164,5.075,186.5,9.33,10.52,0,10.71,-0.00105531,-0.001067775,2.5E-07
"2019-02-13 20:35:00",50471,"CKVY",12.87,31.19,31.33,31.56,31.06,90.8,90.8,89.5,0.537,28.78,28.99,28.56,5.677,5.395,189.1,10.07,9.43,0,10.71,-0.00105531,-0.001067775,2.5E-07
"2019-02-13 20:40:00",50472,"CKVY",12.87,30.76,31.11,31.44,30.7,91.2,91.2,90.2,0.529,28.73,29.08,28.4,6.103,5.912,192.4,13.41,8.11,0,10.71,-0.00105531,-0.001067775,2.5E-07
"2019-02-13 20:45:00",50473,"CKVY",12.87,31.62,31.23,31.75,30.69,89.4,92.1,89.4,0.538,28.88,29.08,28.41,5.865,5.882,187.9,10.65,8.33,0,10.71,-0.001003097,-0.001002571,2.5E-07
"2019-02-13 20:50:00",50474,"CKVY",12.87,31.5,31.46,31.62,31.19,89.9,90.4,89.3,0.538,28.83,29.02,28.61,6.239,6.092,185.1,7.513,10.52,0,10.71,-0.001003097,-0.001002571,2.5E-07
"2019-02-13 20:55:00",50475,"CKVY",12.86,31.99,31.67,32,31.38,89.1,90.1,89.1,0.544,29,29.2,28.76,7.162,6.604,184.2,8.03,12.93,0,10.71,-0.001003097,-0.001002571,2.5E-07
"2019-02-13 21:00:00",50476,"CKVY",12.86,31.75,31.95,32.12,31.75,88.6,89.2,88.2,0.536,28.96,29.16,28.67,8.1,7.658,186,8.88,12.28,0,10.71,-0.0005839662,-0.0004898519,2.5E-07
"2019-02-13 21:05:00",50477,"CKVY",12.85,31.63,31.66,31.93,31.38,89.5,89.9,88.4,0.538,28.82,29.03,28.55,7.824,7.979,193,9.8,9.43,0,10.71,-0.0005839662,-0.0004898519,2.5E-07
"2019-02-13 21:10:00",50478,"CKVY",12.85,31.87,31.63,31.93,31.44,89.2,89.9,89.1,0.542,28.9,29.16,28.65,7.592,7.701,192.4,10.01,12.28,0,10.71,-0.0005839662,-0.0004898519,2.5E-07
"2019-02-13 21:15:00",50479,"CKVY",12.85,31.87,31.95,32.12,31.81,88.8,89.2,88.3,0.54,29,29.2,28.84,7.916,7.772,186.4,7.241,12.28,0,10.71,-0.0003118507,-0.0001732179,2.5E-07
"2019-02-13 21:20:00",50480,"CKVY",12.85,31.93,31.84,32,31.62,88.6,89.2,88.6,0.54,28.93,29.08,28.66,8.67,8.35,185.4,6.636,12.06,0,10.71,-0.0003118507,-0.0001732179,2.5E-07
"2019-02-13 21:25:00",50481,"CKVY",12.85,31.87,31.82,31.99,31.68,88.4,88.7,88.1,0.537,28.78,29.01,28.64,8.11,8.5,189.1,7.535,9.64,0,10.71,-0.0003118507,-0.0001732179,2.5E-07
"2019-02-13 21:30:00",50482,"CKVY",12.85,31.13,31.45,31.93,31.07,89.4,89.4,87.2,0.527,28.39,28.85,28.15,7.077,7.585,207.4,7.53,8.33,0,10.71,-0.0001657642,-3.301776E-06,2.5E-07
"2019-02-13 21:35:00",50483,"CKVY",12.84,32.24,31.81,32.3,31.07,88.9,90.6,88.7,0.548,29.08,29.39,28.3,7.029,6.937,201.6,6.387,12.71,0,10.71,-0.0001657642,-3.301776E-06,2.5E-07
"2019-02-13 21:40:00",50484,"CKVY",12.84,32.73,32.46,32.92,32.12,87.6,89.2,87.3,0.551,29.38,29.7,29.02,7.945,7.401,204,6.855,12.06,0,10.7,-0.0001657642,-3.301776E-06,2.5E-07
"2019-02-13 21:45:00",50485,"CKVY",12.84,33.23,33.14,33.35,32.8,86.2,87.6,86,0.553,29.61,29.78,29.47,9.04,8.51,198.3,8.43,12.71,0,10.71,-0.000232475,-7.030711E-05,2.5E-07
"2019-02-13 21:50:00",50486,"CKVY",12.84,33.29,33.31,33.48,33.11,86.9,86.9,86.1,0.559,29.71,29.87,29.44,8.7,8.91,196.4,13.7,12.71,0,10.71,-0.000232475,-7.030711E-05,2.5E-07
"2019-02-13 21:55:00",50487,"CKVY",12.84,32.99,33.12,33.36,32.92,87.8,87.8,86.9,0.558,29.72,29.91,29.52,8.49,8.54,187.2,7.209,11.62,0,10.71,-0.000232475,-7.030711E-05,2.5E-07
"2019-02-13 22:00:00",50488,"CKVY",12.83,32.92,33,33.17,32.86,88.7,88.7,87.8,0.562,29.87,30.04,29.65,8.28,8.3,187.6,8.09,13.15,0,10.71,0.0001056226,0.0003213586,2.5E-07
"2019-02-13 22:05:00",50489,"CKVY",12.83,33.11,33.03,33.23,32.86,88.4,89,88.4,0.564,30.05,30.25,29.85,9.28,8.81,186.1,7.436,15.12,0,10.71,0.0001056226,0.0003213586,2.5E-07
"2019-02-13 22:10:00",50490,"CKVY",12.83,33.23,33.16,33.42,32.99,88.4,88.7,88,0.568,30.12,30.32,29.96,10.03,9.81,181,9.67,15.78,0,10.71,0.0001056226,0.0003213586,2.5E-07
"2019-02-13 22:15:00",50491,"CKVY",12.83,33.17,33.17,33.23,33.05,88.5,88.6,88.2,0.567,30.13,30.23,29.99,10.29,10.06,188.1,8.2,14.25,0,10.71,0.0001082511,0.0003066701,2.5E-07
"2019-02-13 22:20:00",50492,"CKVY",12.82,33.35,33.23,33.48,32.98,88.2,88.9,88.2,0.569,30.23,30.41,29.98,10.81,10.55,185.6,7.286,17.54,0,10.71,0.0001082511,0.0003066701,2.5E-07
"2019-02-13 22:25:00",50493,"CKVY",12.83,33.48,33.43,33.6,33.29,87.9,88.2,87.6,0.57,30.25,30.38,30.14,10.86,10.82,190.4,9.32,16,0,10.71,0.0001082511,0.0003066701,2.5E-07
"2019-02-13 22:30:00",50494,"CKVY",12.82,33.48,33.39,33.48,33.23,88,88.4,87.9,0.571,30.26,30.37,30.12,10.86,11,195.6,9.1,13.81,0,10.71,0.0003502455,0.0005704426,2.5E-07
"2019-02-13 22:35:00",50495,"CKVY",12.82,33.47,33.44,33.54,33.29,87.9,88.1,87.8,0.57,30.27,30.37,30.14,9.89,10.33,196.2,11.02,15.78,0,10.71,0.0003502455,0.0005704426,2.5E-07
"2019-02-13 22:40:00",50496,"CKVY",12.82,33.35,33.44,33.54,33.29,88.1,88.3,87.8,0.568,30.27,30.4,30.15,9.65,9.68,198.3,10.04,13.59,0,10.71,0.0003502455,0.0005704426,2.5E-07
"2019-02-13 22:45:00",50497,"CKVY",12.81,33.41,33.39,33.6,33.23,88.3,88.6,88,0.571,30.31,30.44,30.17,10.04,9.88,201.9,7.188,15.12,0,10.71,0.0002395743,0.0004557665,2.5E-07
"2019-02-13 22:50:00",50498,"CKVY",12.8,33.78,33.49,33.78,33.23,87,88.8,86.9,0.571,30.32,30.47,30.13,9.7,9.93,195,10.35,11.84,0,10.71,0.0002395743,0.0004557665,2.5E-07
"2019-02-13 22:55:00",50499,"CKVY",12.81,33.6,33.77,33.97,33.6,87.1,87.1,86.2,0.567,30.23,30.34,30.09,9.26,9.48,189.1,9.46,12.93,0,10.71,0.0002395743,0.0004557665,2.5E-07
"2019-02-13 23:00:00",50500,"CKVY",12.8,33.53,33.66,33.84,33.35,87.7,87.8,86.5,0.57,30.23,30.36,30.05,8.99,9.12,183.3,7.317,13.59,0,10.71,0.0002901324,0.0005248765,2.5E-07
"2019-02-13 23:05:00",50501,"CKVY",12.8,33.47,33.57,33.72,33.35,87.6,87.8,87.2,0.568,30.24,30.37,30.09,9.7,9.34,184.5,6.212,13.37,0,10.71,0.0002901324,0.0005248765,2.5E-07
"2019-02-13 23:10:00",50502,"CKVY",12.8,33.41,33.42,33.47,33.35,87.9,88.2,87.6,0.568,30.24,30.36,30.11,9.58,9.67,188.8,7.766,12.28,0,10.71,0.0002901324,0.0005248765,2.5E-07
"2019-02-13 23:15:00",50503,"CKVY",12.8,33.78,33.62,33.84,33.35,85.9,87.8,85.9,0.564,30.12,30.34,29.98,9.42,9.52,188,7.956,12.49,0,10.71,0.0002651176,0.0004947879,2.5E-07
"2019-02-13 23:20:00",50504,"CKVY",12.8,33.78,33.68,33.97,33.47,85.7,86.9,85.7,0.562,30,30.2,29.83,8.82,9.08,194.7,9.33,12.28,0,10.71,0.0002651176,0.0004947879,2.5E-07
"2019-02-13 23:25:00",50505,"CKVY",12.79,33.84,33.89,34.09,33.72,85.3,85.7,84.6,0.561,29.9,30.02,29.76,9.58,9.17,197.7,8.86,14.03,0,10.71,0.0002651176,0.0004947879,2.5E-07
"2019-02-13 23:30:00",50506,"CKVY",12.8,33.72,33.59,33.9,33.29,85.3,87.3,85.2,0.558,29.93,30.12,29.76,9.5,9.49,196.9,11.77,14.47,0,10.71,0.0004481403,0.0007176423,2.5E-07
"2019-02-13 23:35:00",50507,"CKVY",12.8,33.78,33.76,33.97,33.59,85.2,85.7,84.9,0.559,29.83,29.98,29.66,10.28,9.99,184.5,6.428,15.78,0,10.71,0.0004481403,0.0007176423,2.5E-07
"2019-02-13 23:40:00",50508,"CKVY",12.8,33.78,33.67,33.84,33.53,85.6,85.8,85.1,0.562,29.82,29.94,29.64,10.24,10.34,184.3,6.644,14.47,0,10.71,0.0004481403,0.0007176423,2.5E-07
"2019-02-13 23:45:00",50509,"CKVY",12.79,33.78,33.77,33.9,33.59,85.1,85.7,84.8,0.558,29.79,29.9,29.64,10.29,10.29,186.9,7.156,14.69,0,10.71,0.0007035449,0.0009960538,2.5E-07
"2019-02-13 23:50:00",50510,"CKVY",12.79,33.53,33.6,33.84,33.47,86.1,86.1,85.1,0.56,29.81,29.91,29.61,9.6,9.87,190.6,8.51,12.71,0,10.71,0.0007035449,0.0009960538,2.5E-07
"2019-02-13 23:55:00",50511,"CKVY",12.77,33.47,33.51,33.59,33.41,86.3,86.3,86,0.559,29.83,29.96,29.73,8.78,9.15,194.7,10.3,12.71,0,10.71,0.0007035449,0.0009960538,2.5E-07
"2019-02-14 00:00:00",50512,"CKVY",12.77,33.53,33.52,33.65,33.4,86.6,86.7,86,0.563,29.91,30.05,29.78,8.64,8.73,198.4,10.06,12.28,0,10.71,0.0004035125,0.0006635131,2.5E-07
"2019-02-14 00:05:00",50513,"CKVY",12.77,33.84,33.67,33.96,33.28,84.8,87.2,84.8,0.557,29.92,30.09,29.69,8.4,8.49,194.2,9.94,11.84,0,10.71,0.0004035125,0.0006635131,2.5E-07
"2019-02-14 00:10:00",50514,"CKVY",12.76,33.77,33.78,34.02,33.53,85.4,85.8,84.5,0.56,29.8,29.95,29.63,8.54,8.43,196,9.71,13.15,0,10.71,0.0004035125,0.0006635131,2.5E-07
"2019-02-14 00:15:00",50515,"CKVY",12.77,33.34,33.6,33.9,33.15,87,87.1,85.1,0.561,29.84,29.96,29.71,8.24,8.5,197.8,10.34,12.28,0,10.71,0.0003096208,0.0005708025,2.5E-07
"2019-02-14 00:20:00",50516,"CKVY",12.77,33.58,33.77,34.33,33.28,85.8,87,83.2,0.559,29.77,30.01,29.54,8.52,8.57,196.5,11.07,17.97,0,10.71,0.0003096208,0.0005708025,2.5E-07
"2019-02-14 00:25:00",50517,"CKVY",12.76,33.4,33.47,33.65,33.15,86.7,87.4,85.9,0.56,29.91,30.06,29.76,8.98,8.81,205.1,10.71,13.59,0,10.71,0.0003096208,0.0005708025,2.5E-07
"2019-02-14 00:30:00",50518,"CKVY",12.76,33.21,33.21,33.46,32.9,88.6,89,86.7,0.568,30.02,30.27,29.86,9.11,8.93,206.8,9.68,11.62,0,10.71,0.0002501962,0.0004918567,2.5E-07
"2019-02-14 00:35:00",50519,"CKVY",12.77,33.21,33.21,33.46,32.96,89,89,87.8,0.571,30.16,30.32,29.95,9.17,9.01,210.1,8.43,11.84,0,10.7,0.0002501962,0.0004918567,2.5E-07
"2019-02-14 00:40:00",50520,"CKVY",12.75,33.21,33.18,33.34,32.96,88.5,89.1,88.1,0.568,30.19,30.34,29.97,9,9.07,219.3,6.964,12.71,0,10.71,0.0002501962,0.0004918567,2.5E-07
"2019-02-14 00:45:00",50521,"CKVY",12.76,32.78,32.94,33.21,32.72,90.5,90.5,88.5,0.57,30.19,30.31,30.05,9.11,9.09,217.5,5.718,11.4,0,10.7,-2.957773E-05,0.0001521028,2.5E-07
"2019-02-14 00:50:00",50522,"CKVY",12.76,33.21,33.32,33.83,32.66,88,90.6,86.5,0.565,30.26,30.51,29.99,9.77,9.43,211.3,7.093,15.56,0,10.7,-2.957773E-05,0.0001521028,2.5E-07
"2019-02-14 00:55:00",50523,"CKVY",12.76,33.46,33.24,33.46,33.03,87.7,88.9,87.7,0.568,30.18,30.31,30.05,9.63,9.7,209.5,7.671,12.71,0,10.7,-2.957773E-05,0.0001521028,2.5E-07
"2019-02-14 01:00:00",50524,"CKVY",12.76,32.78,33.14,33.52,32.72,90.1,90.1,87.5,0.568,30.16,30.31,30.01,9.38,9.55,213.3,7.38,11.4,0,10.7,0.0001151611,0.0003153898,2.5E-07
"2019-02-14 01:05:00",50525,"CKVY",12.75,33.27,33,33.34,32.66,88.6,90.6,88.6,0.57,30.27,30.43,30.05,8.89,9.06,217.9,6.278,12.49,0,10.7,0.0001151611,0.0003153898,2.5E-07
"2019-02-14 01:10:00",50526,"CKVY",12.75,33.15,33.12,33.34,32.84,88.8,89.6,88.1,0.568,30.2,30.37,30.04,8.8,8.83,219.7,7.952,11.4,0,10.7,0.0001151611,0.0003153898,2.5E-07
"2019-02-14 01:15:00",50527,"CKVY",12.75,33.46,33.37,33.52,33.09,87.1,88.8,87.1,0.564,30.15,30.33,30,9.37,8.98,207.5,8.9,12.28,0,10.7,-3.91002E-05,0.0001428154,2.5E-07
"2019-02-14 01:20:00",50528,"CKVY",12.74,33.46,33.27,33.64,32.96,86.5,88.7,86.4,0.56,30.02,30.18,29.84,9.45,9.45,207.1,7.266,14.69,0,10.7,-3.91002E-05,0.0001428154,2.5E-07
"2019-02-14 01:25:00",50529,"CKVY",12.73,33.58,33.6,33.77,33.34,85.8,86.8,85.5,0.559,29.88,30.01,29.69,10.09,9.79,204.1,7.276,14.03,0,10.7,-3.91002E-05,0.0001428154,2.5E-07
"2019-02-14 01:30:00",50530,"CKVY",12.74,33.46,33.52,33.71,33.34,85.7,86.5,85.3,0.555,29.77,29.92,29.55,9.97,10.08,206.8,8.23,13.15,0,10.7,0.0004376486,0.0006920465,2.5E-07
"2019-02-14 01:35:00",50531,"CKVY",12.74,33.71,33.64,34.08,33.15,84.2,86.4,83.5,0.551,29.57,29.76,29.34,9.47,9.75,197.9,10.38,12.28,0,10.7,0.0004376486,0.0006920465,2.5E-07
"2019-02-14 01:40:00",50532,"CKVY",12.74,33.34,33.46,33.71,33.21,85.2,85.3,84.2,0.549,29.4,29.55,29.19,9,9.21,195.4,9.72,12.93,0,10.7,0.0004376486,0.0006920465,2.5E-07
"2019-02-14 01:45:00",50533,"CKVY",12.73,33.64,33.32,33.77,33.03,83.8,85.6,83.8,0.547,29.31,29.49,29.13,8.59,8.78,195.2,9.84,12.71,0,10.7,0.0005807013,0.0008726058,2.5E-07
"2019-02-14 01:50:00",50534,"CKVY",12.73,33.28,33.37,33.77,33.09,85.2,85.3,83.6,0.548,29.23,29.38,29.04,8.08,8.37,195.4,10.68,10.52,0,10.7,0.0005807013,0.0008726058,2.5E-07
"2019-02-14 01:55:00",50535,"CKVY",12.73,33.4,33.21,33.46,33.03,82.7,85.2,82.7,0.534,28.93,29.3,28.6,7.612,7.89,209,11.84,11.62,0,10.7,0.0005807013,0.0008726058,2.5E-07
"2019-02-14 02:00:00",50536,"CKVY",12.73,35.19,34.45,35.31,33.4,75.09,82.7,75.09,0.521,28.28,28.77,28.06,8.8,7.908,225,10.29,19.73,0,10.7,0.0007074799,0.001059484,2.5E-07
"2019-02-14 02:05:00",50537,"CKVY",12.71,35.07,35.05,35.38,34.76,75.3,76.13,74.82,0.52,28.06,28.27,27.92,11.12,9.84,232.9,7.48,21.48,0,10.7,0.0007074799,0.001059484,2.5E-07
"2019-02-14 02:10:00",50538,"CKVY",12.71,34.82,35.17,35.44,34.7,75.16,75.82,74,0.514,27.95,28.21,27.66,12.3,11.84,219.9,21.48,19.07,0,10.7,0.0007074799,0.001059484,2.5E-07
"2019-02-14 02:15:00",50539,"CKVY",12.72,34.82,34.65,35.07,34.14,74.82,76.54,74.65,0.512,27.71,27.96,27.48,11.65,12.28,244.8,10.14,14.69,0,10.7,0.002604632,0.003184527,2.5E-07
"2019-02-14 02:20:00",50540,"CKVY",12.72,34.57,34.68,34.88,34.45,74.61,75.37,74.3,0.505,27.54,27.74,27.34,10.45,11.16,255.8,8.04,15.34,0,10.71,0.002604632,0.003184527,2.5E-07
"2019-02-14 02:25:00",50541,"CKVY",12.71,34.45,34.62,34.82,34.45,75.85,75.85,74.61,0.511,27.6,27.88,27.33,10.42,10.26,268.1,13.61,18.19,0,10.7,0.002604632,0.003184527,2.5E-07
"2019-02-14 02:30:00",50542,"CKVY",12.71,33.21,33.97,34.7,33.21,83.2,83.2,75.23,0.533,28.11,28.91,27.4,9.3,10.03,323.7,21.58,14.25,0,10.7,0.002202841,0.00274519,2.5E-07
"2019-02-14 02:35:00",50543,"CKVY",12.71,33.27,33.43,33.95,32.9,82.7,83.6,77.29,0.531,28.15,28.75,27.46,7.49,8.36,323.6,33.63,9.21,0,10.7,0.002202841,0.00274519,2.5E-07
"2019-02-14 02:40:00",50544,"CKVY",12.7,32.47,32.86,33.34,32.47,86.9,87.1,82.7,0.541,28.88,29.31,28.23,4.906,6.228,4.404,11.17,5.042,0,10.7,0.002202841,0.00274519,2.5E-07
"2019-02-14 02:45:00",50545,"CKVY",12.7,32.22,32.19,32.53,31.98,90.6,90.6,86.8,0.558,29.31,29.79,28.93,3.56,4.102,20.74,14.17,4.603,0,10.7,-0.0001972215,3.064454E-06,2.5E-07
"2019-02-14 02:50:00",50546,"CKVY",12.69,31.73,31.89,32.28,31.54,90.4,90.7,89,0.546,29.23,29.85,28.71,2.769,3.216,49.49,11.59,5.48,0,10.7,-0.0001972215,3.064454E-06,2.5E-07
"2019-02-14 02:55:00",50547,"CKVY",12.69,31.73,31.52,31.91,31.23,88.7,90.6,88.7,0.536,28.9,29.31,28.57,2.266,2.461,81.2,11.58,3.288,0,10.7,-0.0001972215,3.064454E-06,2.5E-07
"2019-02-14 03:00:00",50548,"CKVY",12.68,31.85,31.83,32.16,31.36,87,89.1,86.1,0.529,28.46,29.04,28.08,2.035,2.213,41.98,16.24,5.48,0,10.7,-0.002193585,-0.002642711,2.5E-07
"2019-02-14 03:05:00",50549,"CKVY",12.69,32.72,32.1,32.72,31.73,86.7,87.2,83.9,0.545,28.3,29.2,27.76,1.935,1.755,128.8,31.83,8.33,0,10.7,-0.002193585,-0.002642711,2.5E-07
"2019-02-14 03:10:00",50550,"CKVY",12.68,32.84,32.9,33.28,32.35,83.6,86.8,83,0.528,28.73,29.36,28.13,3.424,2.787,118.2,12.63,8.77,0,10.7,-0.002193585,-0.002642711,2.5E-07
"2019-02-14 03:15:00",50551,"CKVY",12.68,33.09,32.72,33.15,32.22,84.2,85.6,83.5,0.537,28.65,29.06,28.02,4.672,3.997,124.8,7.715,7.014,0,10.7,-0.001801656,-0.002080294,2.5E-07
"2019-02-14 03:20:00",50552,"CKVY",12.67,32.23,32.99,33.4,32.23,83.3,84.5,82,0.514,28.55,28.99,27.65,5.88,5.426,97.4,14.15,7.453,0,10.7,-0.001801656,-0.002080294,2.5E-07
"2019-02-14 03:25:00",50553,"CKVY",12.68,33.28,32.77,33.34,31.98,82.3,85.1,81.5,0.529,28.28,28.72,27.65,5.765,5.851,97.2,12.17,8.55,0,10.7,-0.001801656,-0.002080294,2.5E-07
"2019-02-14 03:30:00",50554,"CKVY",12.67,33.22,33.34,33.65,33.1,81.7,82.3,81.1,0.524,28.34,28.58,28.12,5.615,5.568,98.9,27.79,7.453,0,10.7,-0.0001770523,4.640117E-05,2.5E-07
"2019-02-14 03:35:00",50555,"CKVY",12.67,32.98,32.56,33.22,32.05,83.4,84.9,81.7,0.53,28.03,28.58,27.5,4.961,5.332,153.9,76.92,5.918,0,10.7,-0.0001770523,4.640117E-05,2.5E-07
"2019-02-14 03:40:00",50556,"CKVY",12.66,32.79,32.96,33.1,32.79,82.5,83.4,82,0.52,28.23,28.51,28.03,3.826,4.303,326.8,75.75,5.261,0,10.7,-0.0001770523,4.640117E-05,2.5E-07
"2019-02-14 03:45:00",50557,"CKVY",12.65,32.98,32.96,33.29,32.67,82,82.5,80.6,0.521,28,28.33,27.54,2.994,3.508,248.5,97.5,5.48,0,10.7,-0.0006849249,-0.0005734803,2.5E-07
"2019-02-14 03:50:00",50558,"CKVY",12.65,32.54,32.65,33.22,32.11,83.3,83.7,80.4,0.52,27.81,28.14,27.2,3.21,3.082,297.4,20.66,6.357,0,10.7,-0.0006849249,-0.0005734803,2.5E-07
"2019-02-14 03:55:00",50559,"CKVY",12.64,34.15,33.49,34.34,32.48,77.92,83.3,77.62,0.519,28.1,28.26,27.85,3.867,3.579,28.84,22.97,8.99,0,10.7,-0.0006849249,-0.0005734803,2.5E-07
"2019-02-14 04:00:00",50560,"CKVY",12.65,33.53,33.48,34.09,33.1,79.51,80.6,77.86,0.516,27.82,28.12,27.42,4.238,3.984,340.8,22.91,4.822,0,10.7,-0.0009955503,-0.0009676233,2.5E-07
"2019-02-14 04:05:00",50561,"CKVY",12.65,31.06,32.88,33.78,31.06,84.3,84.3,78.89,0.496,27.45,28.13,26.68,4.008,4.057,272,43.14,5.699,0,10.7,-0.0009955503,-0.0009676233,2.5E-07
"2019-02-14 04:10:00",50562,"CKVY",12.65,32.05,31.19,32.05,30.69,85.3,87.1,84.2,0.522,27.51,28.15,26.87,3.552,3.824,222.5,10.04,4.822,0,10.7,-0.0009955503,-0.0009676233,2.5E-07
"2019-02-14 04:15:00",50563,"CKVY",12.64,33.22,32.86,33.22,31.99,80.9,85.3,80.7,0.519,28.07,28.28,27.79,2.924,3.246,265.7,19.34,3.288,0,10.7,-0.00106702,-0.001071205,2.5E-07
"2019-02-14 04:20:00",50564,"CKVY",12.64,32.79,33.35,33.72,32.73,80.5,80.9,78.99,0.508,27.8,28.17,27.32,2.377,2.74,236.8,13.66,3.507,0,10.7,-0.00106702,-0.001071205,2.5E-07
"2019-02-14 04:25:00",50565,"CKVY",12.63,32.3,32.48,32.85,32.23,82.3,82.4,80.5,0.509,27.5,27.7,27.26,1.608,1.871,163.1,61.51,3.069,0,10.7,-0.00106702,-0.001071205,2.5E-07
"2019-02-14 04:30:00",50566,"CKVY",12.62,30.75,31.5,32.48,30.63,86.5,86.5,82.2,0.502,27.18,27.7,26.78,1.987,1.834,313.4,14.65,4.603,0,10.7,-0.002117895,-0.002566907,2.5E-07
"2019-02-14 04:35:00",50567,"CKVY",12.63,29.76,30.26,30.75,29.76,89.5,89.5,86.5,0.499,27.16,27.35,27.02,2.611,2.254,318.1,9.05,5.699,0,10.7,-0.002117895,-0.002566907,2.5E-07
"2019-02-14 04:40:00",50568,"CKVY",12.63,30.75,30.23,30.87,29.76,89.6,90.4,89.4,0.52,27.66,28.18,27.05,3.439,3.065,323.5,8.98,5.042,0,10.7,-0.002117895,-0.002566907,2.5E-07
"2019-02-14 04:45:00",50569,"CKVY",12.62,31.62,31.42,31.62,30.75,86.2,89.6,85.8,0.518,27.99,28.4,27.62,3.893,3.687,319.9,6.221,5.48,0,10.7,-0.001874244,-0.002184183,2.5E-07
"2019-02-14 04:50:00",50570,"CKVY",12.62,32.23,31.9,32.3,31.43,84.6,86.4,84.4,0.521,28.04,28.42,27.7,3.579,3.732,357.1,24.8,3.946,0,10.7,-0.001874244,-0.002184183,2.5E-07
"2019-02-14 04:55:00",50571,"CKVY",12.62,31.49,32.05,32.36,31.37,85,85,84,0.508,27.92,28.22,27.37,3.232,3.45,333.9,63.66,3.726,0,10.7,-0.001874244,-0.002184183,2.5E-07
"2019-02-14 05:00:00",50572,"CKVY",12.61,31.37,31.29,31.49,31.12,86.5,86.9,85,0.515,27.71,27.89,27.38,2.518,2.926,193,14.1,3.726,0,10.7,-0.001479999,-0.001630411,2.5E-07
"2019-02-14 05:05:00",50573,"CKVY",12.61,33.1,32.31,33.22,31.25,81.5,86.7,81.2,0.52,28.2,28.55,27.66,2.495,2.382,50.07,33.62,5.48,0,10.7,-0.001479999,-0.001630411,2.5E-07
"2019-02-14 05:10:00",50574,"CKVY",12.61,31.37,32.52,33.16,31.31,83.5,83.5,81.3,0.497,27.73,28.23,26.77,2.902,2.726,33.84,68.43,5.48,0,10.7,-0.001479999,-0.001630411,2.5E-07
"2019-02-14 05:15:00",50575,"CKVY",12.61,30.63,30.89,31.43,30.5,87.8,87.8,83.5,0.507,27.29,27.56,26.95,2.915,2.771,272.5,62.56,4.384,0,10.7,-0.001881905,-0.002205627,2.5E-07
"2019-02-14 05:20:00",50576,"CKVY",12.6,31,30.97,31.55,30.44,87.7,88.6,85.4,0.514,27.62,28.12,27.13,3.303,3.259,172.7,18.46,4.822,0,10.69,-0.001881905,-0.002205627,2.5E-07
"2019-02-14 05:25:00",50577,"CKVY",12.61,31.25,31.34,31.62,30.87,85.7,88,85.7,0.508,27.84,28.18,27.44,3.045,3.132,58.19,41.95,4.603,0,10.69,-0.001881905,-0.002205627,2.5E-07
"2019-02-14 05:30:00",50578,"CKVY",12.61,31.06,30.86,31.31,30.63,88.2,88.2,85.5,0.518,27.41,28.05,27.09,2.574,2.848,297.4,58.82,2.63,0,10.69,-0.001740063,-0.001995096,2.5E-07
"2019-02-14 05:35:00",50579,"CKVY",12.6,31.49,31.46,31.74,31,85.3,88.2,85.2,0.511,27.88,28.14,27.53,2.039,2.213,91.8,52.1,4.384,0,10.7,-0.001740063,-0.001995096,2.5E-07
"2019-02-14 05:40:00",50580,"CKVY",12.59,31.25,31.28,31.56,31.12,86.7,87,85.3,0.513,27.69,27.95,27.39,2.144,2.1,5.412,26.2,4.603,0,10.7,-0.001740063,-0.001995096,2.5E-07
"2019-02-14 05:45:00",50581,"CKVY",12.6,31.25,31.04,31.37,30.51,87.7,88.9,85.9,0.52,27.7,28.33,26.93,3.222,2.593,322.5,17.76,6.138,0,10.69,-0.002242153,-0.002740201,2.5E-07
"2019-02-14 05:50:00",50582,"CKVY",12.58,30.39,31.22,31.5,30.26,88.2,88.2,85.7,0.505,27.77,28.14,27.02,3.602,3.451,314.7,59.02,7.234,0,10.69,-0.002242153,-0.002740201,2.5E-07
"2019-02-14 05:55:00",50583,"CKVY",12.59,30.88,30.38,30.94,30.14,90.2,90.4,88.2,0.526,27.7,28.42,27.07,4.276,3.903,269.2,13.54,7.891,0,10.69,-0.002242153,-0.002740201,2.5E-07
"2019-02-14 06:00:00",50584,"CKVY",12.58,30.69,30.95,31.13,30.63,88.7,90.2,87.8,0.514,27.93,28.38,27.56,3.758,3.981,276.1,46.91,6.138,0,10.69,-0.001478696,-0.001626572,2.5E-07
"2019-02-14 06:05:00",50585,"CKVY",12.59,30.69,30.76,31,30.51,89.3,89.4,88.1,0.518,27.8,28.03,27.55,3.335,3.589,306.6,35.42,3.946,0,10.69,-0.001478696,-0.001626572,2.5E-07
"2019-02-14 06:10:00",50586,"CKVY",12.59,30.32,30.4,30.76,30.01,90.4,90.4,89,0.516,27.73,28.05,27.34,2.407,2.967,211.8,25.51,4.165,0,10.69,-0.001478696,-0.001626572,2.5E-07
"2019-02-14 06:15:00",50587,"CKVY",12.59,30.76,30.51,30.76,30.26,89.3,90.4,89.3,0.519,27.85,28.01,27.69,1.614,2.129,179.2,0.1,0.658,0,10.69,-0.002002886,-0.002366495,2.5E-07
"2019-02-14 06:20:00",50588,"CKVY",12.59,30.39,30.42,30.82,30.26,90.8,90.8,88.4,0.519,27.78,28.12,27.3,1.729,1.615,21.83,56.31,4.822,0,10.69,-0.002002886,-0.002366495,2.5E-07
"2019-02-14 06:25:00",50589,"CKVY",12.57,31.5,30.91,31.56,30.33,87.7,91.1,87.7,0.525,28.32,28.68,27.98,1.968,1.722,49.55,10.51,4.165,0,10.69,-0.002002886,-0.002366495,2.5E-07
"2019-02-14 06:30:00",50590,"CKVY",12.59,31.13,31.23,31.5,31,89.1,89.2,87.6,0.526,28.18,28.44,28.01,3.352,2.583,47.86,4.661,5.699,0,10.69,-0.002617311,-0.003319419,2.5E-07
"2019-02-14 06:35:00",50591,"CKVY",12.58,31.25,31.46,31.75,31.13,88.5,89.2,87.2,0.525,28.35,28.6,28.03,3.78,3.687,67.3,7.714,5.261,0,10.69,-0.002617311,-0.003319419,2.5E-07
"2019-02-14 06:40:00",50592,"CKVY",12.57,31.38,31.4,31.62,31.19,88.5,88.9,87.8,0.527,28.37,28.59,28.14,3.286,3.59,106.5,27.64,3.507,0,10.69,-0.002617311,-0.003319419,2.5E-07
"2019-02-14 06:45:00",50593,"CKVY",12.57,31.25,31.25,31.44,30.95,89.6,89.6,88.4,0.531,28.32,28.56,28.02,2.953,3.144,124,9.68,5.48,0,10.7,-0.001657843,-0.001869569,2.5E-07
"2019-02-14 06:50:00",50594,"CKVY",12.57,32.61,32.04,32.74,31.07,88.8,91.3,87.6,0.556,29.18,29.83,28.33,2.788,2.779,130.3,15.41,7.014,0,10.69,-0.001657843,-0.001869569,2.5E-07
"2019-02-14 06:55:00",50595,"CKVY",12.57,33.91,33.24,33.91,32.61,86.5,88.9,86.5,0.571,30.01,30.42,29.59,5.905,4.145,149.3,8.78,16,0,10.7,-0.001657843,-0.001869569,2.5E-07
"2019-02-14 07:00:00",50596,"CKVY",12.57,33.79,33.68,33.97,33.36,88,88.7,86.3,0.578,30.41,30.69,30.15,8.55,7.314,149.5,6.837,13.81,0,10.7,-0.001111345,-0.001128704,2.5E-07
"2019-02-14 07:05:00",50597,"CKVY",12.56,34.41,34.09,34.41,33.66,87.4,88.2,86.7,0.588,30.8,31.05,30.46,10.7,9.73,139.6,6.485,13.59,0.0005205285,10.7,-0.001111345,-0.001128704,2.5E-07
"2019-02-14 07:10:00",50598,"CKVY",12.57,34.1,34.33,34.47,33.91,89,89,87.3,0.591,31.17,31.34,30.91,10.79,10.81,136.1,8.84,14.25,0.04490223,10.7,-0.001111345,-0.001128704,2.5E-07
"2019-02-14 07:15:00",50599,"CKVY",12.57,33.85,34,34.22,33.73,90.8,90.8,89.1,0.597,31.38,31.56,31.16,11.21,11.03,128.8,5.936,14.25,0.1735247,10.7,0.0002787952,0.0004956811,0.0008877198
"2019-02-14 07:20:00",50600,"CKVY",12.56,33.54,33.73,33.85,33.42,92.6,92.6,90.8,0.602,31.5,31.68,31.26,11.41,11.34,132.4,3.886,13.37,0.4336464,10.7,0.0002787952,0.0004956811,0.0008877198
"2019-02-14 07:25:00",50601,"CKVY",12.57,33.61,33.74,33.91,33.48,92.8,93.1,92,0.605,31.79,31.96,31.6,10.71,11.23,133.4,4.415,12.28,0.8276182,10.7,0.0002787952,0.0004956811,0.0008877198
"2019-02-14 07:30:00",50602,"CKVY",12.57,33.23,33.41,33.67,33.23,96.3,96.3,92.8,0.618,32.01,32.36,31.68,9.36,9.97,124.8,4.379,10.3,1.459703,10.7,-0.0003107654,-0.0002010496,0.00638174
"2019-02-14 07:35:00",50603,"CKVY",12.57,33.48,33.33,33.48,33.11,95.8,96.6,95.8,0.621,32.36,32.52,32.17,8.7,8.97,125,4.563,10.08,2.663309,10.7,-0.0003107654,-0.0002010496,0.00638174
"2019-02-14 07:40:00",50604,"CKVY",12.57,33.72,33.67,33.85,33.48,94.1,95.8,93.8,0.616,32.25,32.46,32.08,8.27,8.42,138.8,6.429,9.64,4.642497,10.7,-0.0003107654,-0.0002010496,0.00638174
"2019-02-14 07:45:00",50605,"CKVY",12.58,33.66,33.59,33.72,33.41,95.2,95.5,94.1,0.622,32.29,32.51,32.04,8.3,8.28,160.7,8.69,10.52,7.22051,10.7,-0.0001074395,0.0008345516,0.01698905
"2019-02-14 07:50:00",50606,"CKVY",12.58,33.84,33.74,33.91,33.53,94.5,95.3,94.5,0.621,32.45,32.57,32.28,7.739,8.06,170.4,4.925,8.77,10.51767,10.7,-0.0001074395,0.0008345516,0.01698905
"2019-02-14 07:55:00",50607,"CKVY",12.59,33.9,33.85,33.97,33.66,94.2,94.6,94,0.621,32.39,32.55,32.26,6.722,7.316,169.6,4.471,7.234,13.33668,10.7,-0.0001074395,0.0008345516,0.01698905
"2019-02-14 08:00:00",50608,"CKVY",12.61,33.78,33.81,33.97,33.72,93.9,94.2,93.8,0.616,32.28,32.47,32.14,5.173,5.953,161.9,4.292,4.603,16.49336,10.7,0.001043081,0.00207514,0.0387394
"2019-02-14 08:05:00",50609,"CKVY",12.63,33.53,33.64,33.9,33.41,94.3,94.6,93.5,0.612,32.09,32.31,31.85,4.475,4.689,161.1,7.295,7.234,21.50049,10.7,0.001043081,0.00207514,0.0387394
"2019-02-14 08:10:00",50610,"CKVY",12.65,33.78,33.85,34.09,33.47,93,94.5,92.6,0.61,32.13,32.38,31.89,4.834,4.67,168.8,6.298,9.86,28.03726,10.7,0.001043081,0.00207514,0.0387394
"2019-02-14 08:15:00",50611,"CKVY",12.67,33.47,33.69,33.9,33.35,94.9,94.9,93,0.615,32.12,32.31,31.96,4.922,4.921,157.4,11.69,5.699,33.93242,10.7,0.002189999,0.003124607,0.07276788
"2019-02-14 08:20:00",50612,"CKVY",12.73,33.34,33.33,33.47,33.1,97.9,98,94.9,0.631,32.5,32.96,31.97,5.072,4.985,134.3,6.972,7.672,43.66124,10.7,0.002189999,0.003124607,0.07276788
"2019-02-14 08:25:00",50613,"CKVY",12.77,33.22,33.34,33.47,33.22,99.3,99.3,97.9,0.637,33,33.26,32.77,4.821,4.873,131.7,8.92,6.795,54.46387,10.7,0.002189999,0.003124607,0.07276788
"2019-02-14 08:30:00",50614,"CKVY",12.82,33.34,33.37,33.53,33.22,99.8,99.9,99.3,0.644,33.28,33.51,33.05,5.439,5.08,127.6,8.54,7.453,65.28515,10.7,0.003174221,0.003584277,0.1109464
"2019-02-14 08:35:00",50615,"CKVY",12.85,33.46,33.41,33.59,33.16,100.1,100.2,99.7,0.649,33.43,33.63,33.12,5.359,5.497,155.9,25.47,6.357,70.78593,10.7,0.003174221,0.003584277,0.1109464
"2019-02-14 08:40:00",50616,"CKVY",12.87,33.34,33.41,33.59,33.15,100.1,100.2,100.1,0.645,33.45,33.63,33.2,5.679,5.374,146,26.09,8.77,69.52169,10.7,0.003174221,0.003584277,0.1109464
"2019-02-14 08:45:00",50617,"CKVY",12.91,33.03,33.15,33.34,32.97,100.1,100.2,100.1,0.637,33.18,33.38,32.99,6.228,5.734,191.8,45.1,12.71,67.16924,10.7,0.004450653,0.004697021,0.1505073
"2019-02-14 08:50:00",50618,"CKVY",12.97,33.34,33.2,33.46,32.97,100.1,100.2,100.1,0.645,33.24,33.5,32.99,7.568,6.786,131.1,28.94,12.49,68.448,10.7,0.004450653,0.004697021,0.1505073
"2019-02-14 08:55:00",50619,"CKVY",13.06,33.4,33.44,33.58,33.27,100.1,100.2,100,0.647,33.47,33.63,33.3,7.893,7.883,133.1,12.09,9.43,80.59667,10.7,0.004450653,0.004697021,0.1505073
"2019-02-14 09:00:00",50620,"CKVY",13.17,33.95,33.63,33.95,33.34,100.1,100.2,100.1,0.661,33.66,34,33.35,7.8,8.04,115.7,7.644,9.64,103.9009,10.7,0.006617181,0.006971837,0.1902409
"2019-02-14 09:05:00",50621,"CKVY",13.22,34.45,34.15,34.45,33.89,98.6,100.2,98.6,0.665,34.05,34.25,33.86,7.653,7.82,122.8,9.97,10.96,123.5831,10.7,0.006617181,0.006971837,0.1902409
"2019-02-14 09:10:00",50622,"CKVY",13.3,34.88,34.58,34.88,34.39,96.3,98.6,96.3,0.66,33.91,34.16,33.65,8.11,7.969,120.6,12.52,11.62,135.7637,10.7,0.006617181,0.006971837,0.1902409
"2019-02-14 09:15:00",50623,"CKVY",13.34,34.82,34.86,35.01,34.63,95.9,96.3,94.9,0.656,33.72,33.97,33.48,8.14,8.1,130,14.85,10.08,137.0646,10.7,0.009362296,0.01038348,0.2291649
"2019-02-14 09:20:00",50624,"CKVY",13.44,34.76,34.77,34.88,34.63,95.8,96.2,95.7,0.654,33.72,33.84,33.56,7.545,7.798,108.6,6.443,8.99,140.2195,10.7,0.009362296,0.01038348,0.2291649
"2019-02-14 09:25:00",50625,"CKVY",13.64,35.13,34.92,35.19,34.7,94.7,95.9,94.6,0.655,33.78,33.92,33.6,6.992,7.202,110.3,4.497,9.21,156.4961,10.7,0.009362296,0.01038348,0.2291649
"2019-02-14 09:30:00",50626,"CKVY",13.91,35.31,35.28,35.44,35.07,93.6,94.7,93.4,0.653,33.69,33.85,33.45,6.414,6.702,114.4,6.495,7.891,185.1688,10.7,0.01438905,0.01611342,0.2671153
"2019-02-14 09:35:00",50627,"CKVY",13.7,35.74,35.46,35.81,35.13,90.7,93.6,90.7,0.643,33.5,33.71,33.19,5.838,6.223,124.7,10.33,7.014,211.6622,10.71,0.01438905,0.01611342,0.2671153
"2019-02-14 09:40:00",50628,"CKVY",13.94,36.17,36.09,36.36,35.62,88.4,90.6,87.4,0.638,33.12,33.33,32.88,5.02,5.392,135.1,10.23,5.918,221.7392,10.71,0.01438905,0.01611342,0.2671153
"2019-02-14 09:45:00",50629,"CKVY",13.62,36.67,36.4,36.67,36.11,85.6,88.3,85.5,0.63,32.8,33.13,32.55,4.709,4.947,130.6,17.28,7.234,218.8886,10.71,0.01812136,0.02082863,0.303699
"2019-02-14 09:50:00",50630,"CKVY",13.54,36.54,36.54,36.73,36.35,84.8,85.9,84.8,0.621,32.6,32.82,32.34,4.673,4.612,113.3,19.09,6.357,204.4597,10.71,0.01812136,0.02082863,0.303699
"2019-02-14 09:55:00",50631,"CKVY",13.68,37.16,36.81,37.22,36.48,81.4,84.8,81.3,0.61,32.15,32.46,31.84,5.071,4.802,114.4,6.449,7.014,186.0585,10.71,0.01812136,0.02082863,0.303699
"2019-02-14 10:00:00",50632,"CKVY",13.93,37.4,37.35,37.71,37.03,81.2,81.5,80.1,0.615,32.02,32.28,31.81,5.108,5.203,142.1,22.49,9.86,172.7733,10.71,0.01829874,0.02178361,0.3385838
"2019-02-14 10:05:00",50633,"CKVY",13.89,35.73,36.52,37.53,35.67,89.5,89.5,81.2,0.635,32.74,33.06,32.17,4.612,4.916,214,8.64,6.138,175.7555,10.71,0.01829874,0.02178361,0.3385838
"2019-02-14 10:10:00",50634,"CKVY",13.86,35.55,35.49,35.8,35.3,91.8,91.9,89.5,0.647,33.2,33.45,32.9,3.716,4.274,214.8,4.071,4.384,188.9933,10.71,0.01829874,0.02178361,0.3385838
"2019-02-14 10:15:00",50635,"CKVY",13.82,36.17,35.75,36.17,35.49,89.9,91.9,89.9,0.649,33.42,33.58,33.29,2.607,3.077,235.5,22.74,2.411,202.3776,10.71,0.01999237,0.02247734,0.3702887
"2019-02-14 10:20:00",50636,"CKVY",13.81,36.97,36.58,37.03,36.11,86.2,89.9,86.2,0.642,33.38,33.69,33.18,1.696,2.118,10.74,33.56,1.754,218.5437,10.71,0.01999237,0.02247734,0.3702887
"2019-02-14 10:25:00",50637,"CKVY",13.79,37.28,37.15,37.4,36.85,83.8,86.2,83.7,0.632,32.98,33.3,32.69,1.411,1.46,77.67,23.5,3.726,238.8327,10.71,0.01999237,0.02247734,0.3702887
"2019-02-14 10:30:00",50638,"CKVY",13.78,36.85,37.05,37.34,36.79,85.1,85.2,83.8,0.631,32.86,32.98,32.72,2.478,1.824,83.6,5.806,6.357,262.8114,10.71,0.02780179,0.03042668,0.4000821
"2019-02-14 10:35:00",50639,"CKVY",13.77,37.03,36.87,37.03,36.66,84.7,85.5,84.7,0.633,32.82,32.93,32.7,4.287,3.394,88.1,3.443,7.234,297.1718,10.71,0.02780179,0.03042668,0.4000821
"2019-02-14 10:40:00",50640,"CKVY",13.76,37.89,37.41,37.95,36.91,81.6,84.8,81.6,0.63,32.85,32.97,32.7,5.256,4.844,81.8,4.63,6.576,346.7063,10.71,0.02780179,0.03042668,0.4000821
"2019-02-14 10:45:00",50641,"CKVY",13.75,37.89,37.93,38.14,37.76,80.6,81.7,80.3,0.623,32.58,32.83,32.33,5.336,5.406,81.3,7.617,6.138,400.2369,10.71,0.03741364,0.04195958,0.4274547
"2019-02-14 10:50:00",50642,"CKVY",13.74,38.32,38.06,38.32,37.82,79.05,80.6,79.05,0.621,32.38,32.57,32.2,4.64,4.962,102.4,6.902,5.042,412.4524,10.71,0.03741364,0.04195958,0.4274547
"2019-02-14 10:55:00",50643,"CKVY",13.75,38.26,38.28,38.5,38.01,78.57,79.77,78.43,0.616,32.36,32.5,32.19,4.577,4.503,96.4,8.76,8.11,423.6691,10.71,0.03741364,0.04195958,0.4274547
"2019-02-14 11:00:00",50644,"CKVY",13.74,39.74,38.93,39.74,38.26,74.42,78.47,74.18,0.618,32,32.33,31.65,4.116,4.324,141.4,28.92,5.918,432.7129,10.71,0.04242472,0.04803038,0.4521905
"2019-02-14 11:05:00",50645,"CKVY",13.75,41.16,40.19,41.22,39.49,70.33,74.9,70.33,0.617,32.2,32.47,31.84,3.147,3.664,160.8,22.29,3.726,445.9649,10.71,0.04242472,0.04803038,0.4521905
"2019-02-14 11:10:00",50646,"CKVY",13.76,39.74,40.44,41.47,39.74,74.18,75,69.3,0.616,32.4,32.84,32.02,2.146,2.698,193.3,33.66,3.288,426.7178,10.71,0.04242472,0.04803038,0.4521905
"2019-02-14 11:15:00",50647,"CKVY",13.76,38.31,39.15,39.86,38.31,77.33,77.33,74.17,0.607,32.08,32.38,31.79,1.82,1.936,111.3,15.53,3.726,381.6899,10.71,0.03909838,0.04402126,0.4736572
"2019-02-14 11:20:00",50648,"CKVY",13.76,38.61,38.56,38.86,38.19,78.42,78.56,77.26,0.623,32.32,32.61,31.85,2.016,1.934,188.5,29.86,3.288,337.0839,10.71,0.03909838,0.04402126,0.4736572
"2019-02-14 11:25:00",50649,"CKVY",13.76,41.39,40.06,41.46,38.61,70.66,78.42,70.56,0.626,32.71,32.88,32.48,1.501,1.752,156.4,32.7,2.192,319.504,10.71,0.03909838,0.04402126,0.4736572
"2019-02-14 11:30:00",50650,"CKVY",13.76,39.54,40.27,41.39,39.48,75.95,76.02,70.63,0.626,32.48,32.72,32.1,1.418,1.528,219.1,14.62,3.726,353.3484,10.71,0.04175317,0.04593922,0.4918405
"2019-02-14 11:35:00",50651,"CKVY",13.76,40.9,40.08,40.96,39.42,72.65,76.33,72.65,0.631,32.8,32.99,32.55,1.131,1.278,233.2,6.233,1.973,432.9328,10.71,0.04175317,0.04593922,0.4918405
"2019-02-14 11:40:00",50652,"CKVY",13.76,43.18,42.6,43.8,40.9,65.75,72.65,64.92,0.623,32.85,33.15,32.41,1.053,1.116,233.2,12.9,0.438,506.6782,10.72,0.04175317,0.04593922,0.4918405
"2019-02-14 11:45:00",50653,"CKVY",13.75,40.83,41.48,43.18,40.64,70.34,71.07,65.75,0.609,32.13,32.54,31.89,0.805,0.878,36.05,35.98,3.507,521.8741,10.72,0.0551746,0.05996868,0.5069909
"2019-02-14 11:50:00",50654,"CKVY",13.76,38.9,39.5,40.83,38.84,74.32,74.59,70.31,0.597,31.69,31.97,31.37,1.704,1.198,88.4,6.953,5.918,451.5938,10.72,0.0551746,0.05996868,0.5069909
"2019-02-14 11:55:00",50655,"CKVY",13.76,39.15,38.89,39.21,38.65,75.17,76.3,74,0.61,31.71,32.15,31.28,2.993,2.371,137.2,35.12,5.261,358.5696,10.72,0.0551746,0.05996868,0.5069909
"2019-02-14 12:00:00",50656,"CKVY",13.75,38.09,38.43,39.21,37.97,77.98,78.74,74.93,0.607,31.76,32.1,31.37,4.08,3.614,127.8,14.25,7.453,300.4202,10.72,0.03399846,0.03816031,0.5196621
"2019-02-14 12:05:00",50657,"CKVY",13.75,38.59,38.6,38.9,38.09,76.95,77.98,74.72,0.611,31.66,32,31.39,4.302,4.312,129.5,17.03,6.576,323.7113,10.71,0.03399846,0.03816031,0.5196621
"2019-02-14 12:10:00",50658,"CKVY",13.75,39.82,39.15,39.82,38.59,73.35,76.99,73.35,0.611,31.95,32.19,31.68,4.373,4.302,175.1,7.678,5.48,365.6857,10.71,0.03399846,0.03816031,0.5196621
"2019-02-14 12:15:00",50659,"CKVY",13.75,38.83,39.22,39.82,38.71,74.76,75.1,72.7,0.599,31.65,32.02,31.45,4.493,4.366,126.7,21.62,6.576,394.595,10.71,0.04232648,0.04826307,0.528303
"2019-02-14 12:20:00",50660,"CKVY",13.74,39.08,39.01,39.2,38.71,74,74.79,73.42,0.599,31.39,31.58,31.18,4.648,4.505,106.5,4.694,5.48,407.7664,10.71,0.04232648,0.04826307,0.528303
"2019-02-14 12:25:00",50661,"CKVY",13.73,39.57,39.18,39.57,38.96,73.42,74.62,73.42,0.606,31.63,31.81,31.42,4.266,4.53,99.8,7.286,4.384,431.619,10.71,0.04232648,0.04826307,0.528303
"2019-02-14 12:30:00",50662,"CKVY",13.74,39.08,39.35,39.7,38.89,73.42,73.59,72.11,0.594,31.4,31.81,31.15,3.874,4.009,127.6,7.951,5.699,450.7613,10.71,0.0468304,0.05325836,0.5338337
"2019-02-14 12:35:00",50663,"CKVY",13.74,40.81,39.79,40.87,38.96,70.29,74.41,70.29,0.608,31.75,32.01,31.25,3.018,3.474,152.5,14.68,3.946,456.7511,10.71,0.0468304,0.05325836,0.5338337
"2019-02-14 12:40:00",50664,"CKVY",13.74,39.27,40.06,41,39.2,74.48,74.72,69.5,0.607,31.84,32.02,31.66,2.971,2.9,215.9,11.94,4.165,453.5815,10.71,0.0468304,0.05325836,0.5338337
"2019-02-14 12:45:00",50665,"CKVY",13.74,40.19,39.85,40.38,39.14,70.91,75.06,70.81,0.599,31.7,32.06,31.45,3.436,3.143,181.5,11.61,8.55,439.7853,10.71,0.04708116,0.05292492,0.5355142
"2019-02-14 12:50:00",50666,"CKVY",13.74,39.82,39.94,40.32,39.57,72.46,72.97,70.67,0.603,31.62,31.84,31.4,4.135,3.8,192.1,11.26,8.11,427.3937,10.71,0.04708116,0.05292492,0.5355142
"2019-02-14 12:55:00",50667,"CKVY",13.73,40.31,40.04,40.44,39.64,70.6,72.49,70.6,0.599,31.56,31.71,31.34,4.675,4.464,177.6,8.21,5.699,410.8763,10.71,0.04708116,0.05292492,0.5355142
"2019-02-14 13:00:00",50668,"CKVY",13.73,40.19,40.33,40.56,40.19,70.91,70.98,70.22,0.599,31.57,31.77,31.4,4.359,4.632,173.1,8.34,5.48,411.2627,10.71,0.0445868,0.05123769,0.5341717
"2019-02-14 13:05:00",50669,"CKVY",13.73,40.62,40.37,40.68,40.13,69.77,71.05,69.74,0.599,31.53,31.74,31.25,4.194,4.266,177.8,7.023,5.699,408.1722,10.71,0.0445868,0.05123769,0.5341717
"2019-02-14 13:10:00",50670,"CKVY",13.73,40.18,40.3,40.68,40.06,71.11,71.76,69.67,0.601,31.56,31.76,31.34,3.777,3.959,178.8,7.479,4.165,390.5123,10.71,0.0445868,0.05123769,0.5341717
"2019-02-14 13:15:00",50671,"CKVY",13.74,40.06,40.24,40.43,40.06,70.9,71.24,70.46,0.596,31.54,31.73,31.33,3.714,3.712,178.8,4.905,5.699,367.183,10.71,0.04037079,0.04663837,0.5293192
"2019-02-14 13:20:00",50672,"CKVY",13.74,39.56,39.87,40.06,39.56,72.27,72.48,70.87,0.596,31.47,31.69,31.22,4.078,3.814,179.9,3.832,6.357,354.3615,10.71,0.04037079,0.04663837,0.5293192
"2019-02-14 13:25:00",50673,"CKVY",13.74,39.68,39.61,39.81,39.44,72.34,73.16,72.13,0.599,31.58,31.74,31.41,4.723,4.401,181.3,4.473,6.576,356.4987,10.71,0.04037079,0.04663837,0.5293192
"2019-02-14 13:30:00",50674,"CKVY",13.74,39.87,39.72,39.87,39.56,72,72.41,71.72,0.601,31.47,31.67,31.24,4.874,4.859,190,6.576,6.357,370.0745,10.7,0.04119508,0.04753591,0.521091
"2019-02-14 13:35:00",50675,"CKVY",13.74,40.05,39.93,40.18,39.68,71.38,72,71.21,0.6,31.54,31.76,31.33,4.333,4.697,189.6,10.21,4.822,387.8157,10.7,0.04119508,0.04753591,0.521091
"2019-02-14 13:40:00",50676,"CKVY",13.74,40.18,40.1,40.24,39.87,70.66,71.45,70.62,0.597,31.48,31.69,31.2,3.616,3.985,197.9,10.54,5.48,398.2821,10.7,0.04119508,0.04753591,0.521091
"2019-02-14 13:45:00",50677,"CKVY",13.73,40.67,40.38,40.67,40.05,68.77,70.69,68.7,0.592,31.24,31.53,31,3.152,3.37,184.6,8.65,4.822,390.8242,10.71,0.04156753,0.047909,0.5095785
"2019-02-14 13:50:00",50678,"CKVY",13.74,40.86,40.69,40.98,40.49,68.22,69.32,68.22,0.592,31.2,31.48,30.99,2.971,2.998,181.8,8.8,3.946,361.3181,10.71,0.04156753,0.047909,0.5095785
"2019-02-14 13:55:00",50679,"CKVY",13.74,40.43,40.91,41.17,40.43,69.53,69.53,67.67,0.593,31.3,31.5,31.01,2.721,2.87,161.5,17.78,3.069,333.9493,10.71,0.04156753,0.047909,0.5095785
"2019-02-14 14:00:00",50680,"CKVY",13.74,39.5,39.88,40.49,39.44,72.2,72.27,69.49,0.594,31.39,31.64,31.2,2.354,2.513,88.4,10.71,2.85,326.8948,10.71,0.03766806,0.04295605,0.4948288
"2019-02-14 14:05:00",50681,"CKVY",13.74,39.07,39.4,39.56,39.07,74.23,74.3,72.2,0.6,31.53,31.77,31.23,2.278,2.308,90.5,2.783,2.85,337.2737,10.71,0.03766806,0.04295605,0.4948288
"2019-02-14 14:10:00",50682,"CKVY",13.74,39.19,39.07,39.31,38.94,73.27,74.43,73.27,0.595,31.53,31.7,31.35,2.211,2.241,87.7,2.043,2.63,347.2138,10.71,0.03766806,0.04295605,0.4948288
"2019-02-14 14:15:00",50683,"CKVY",13.74,39.25,39.34,39.56,39.13,72.89,73.37,72.07,0.594,31.34,31.57,31.08,2.328,2.246,87.7,6.495,3.507,341.7825,10.71,0.03691385,0.04131482,0.4766789
"2019-02-14 14:20:00",50684,"CKVY",13.74,38.94,39.13,39.32,38.82,73.95,74.16,72.55,0.595,31.37,31.57,31.09,2.786,2.528,80.2,1.734,4.603,331.987,10.7,0.03691385,0.04131482,0.4766789
"2019-02-14 14:25:00",50685,"CKVY",13.74,39.44,39.09,39.56,38.82,73.03,74.26,73.03,0.599,31.47,31.65,31.27,3.178,3.015,74.94,6.137,4.603,322.5924,10.7,0.03691385,0.04131482,0.4766789
"2019-02-14 14:30:00",50686,"CKVY",13.74,40.18,39.87,40.3,39.44,70.9,73.2,70.9,0.599,31.66,31.88,31.46,2.863,3.08,62.52,5.037,2.411,316.756,10.7,0.03409285,0.03879565,0.4555604
"2019-02-14 14:35:00",50687,"CKVY",13.74,41.17,40.81,41.29,40.18,68.02,70.9,68.02,0.597,31.65,31.9,31.37,1.884,2.392,61.48,0.108,1.534,304.144,10.7,0.03409285,0.03879565,0.4555604
"2019-02-14 14:40:00",50688,"CKVY",13.74,40.67,40.82,41.23,40.55,69.35,69.6,67.88,0.597,31.42,31.64,31.17,1.329,1.547,71.09,15.08,2.192,290.7577,10.7,0.03409285,0.03879565,0.4555604
"2019-02-14 14:45:00",50689,"CKVY",13.74,39.93,40.41,40.73,39.93,71.45,71.45,69.25,0.598,31.44,31.63,31.2,1.451,1.319,81.9,6.091,2.85,281.3138,10.7,0.03189214,0.03585886,0.4315019
"2019-02-14 14:50:00",50690,"CKVY",13.74,39.37,39.59,39.93,39.31,73.4,73.44,71.24,0.601,31.5,31.71,31.27,1.969,1.723,105.8,3.715,2.85,276.9351,10.7,0.03189214,0.03585886,0.4315019
"2019-02-14 14:55:00",50691,"CKVY",13.74,39.07,39.2,39.5,38.88,74.19,74.88,73.4,0.6,31.66,31.82,31.5,2.239,2.078,86.3,5.143,3.069,271.7354,10.7,0.03189214,0.03585886,0.4315019
"2019-02-14 15:00:00",50692,"CKVY",13.74,38.57,38.99,39.31,38.57,75.98,76.01,74.16,0.603,31.68,31.81,31.54,2.632,2.443,99.5,5.913,3.946,263.6932,10.7,0.02847905,0.03216588,0.4045663
"2019-02-14 15:05:00",50693,"CKVY",13.74,38.08,38.28,38.63,38.02,78.24,78.24,75.94,0.609,31.79,31.93,31.64,2.887,2.769,112.9,4.274,3.946,254.3099,10.7,0.02847905,0.03216588,0.4045663
"2019-02-14 15:10:00",50694,"CKVY",13.75,37.52,37.7,38.08,37.52,80.1,80.2,78.24,0.61,31.94,32.07,31.82,3.08,3.017,105.7,5.036,3.507,243.5202,10.7,0.02847905,0.03216588,0.4045663
"2019-02-14 15:15:00",50695,"CKVY",13.75,37.83,37.49,37.83,37.21,79.41,81.4,79.41,0.612,32.09,32.29,31.94,2.832,3.009,113.8,19.12,3.069,235.2581,10.7,0.02451407,0.02801189,0.374859
"2019-02-14 15:20:00",50696,"CKVY",13.75,38.82,38.24,38.82,37.77,77.63,79.41,77.63,0.622,32.17,32.46,31.92,2.058,2.491,101.7,5.286,1.973,237.4292,10.7,0.02451407,0.02801189,0.374859
"2019-02-14 15:25:00",50697,"CKVY",13.75,39.44,39.44,39.68,38.82,73.92,77.63,73.88,0.606,32.23,32.65,31.82,1.283,1.603,93.2,7.804,1.973,251.0356,10.7,0.02451407,0.02801189,0.374859
"2019-02-14 15:30:00",50698,"CKVY",13.75,39.87,39.75,39.99,39.44,72.03,73.95,72,0.601,31.71,31.96,31.46,0.68,1,80,0.103,1.754,257.5828,10.7,0.02621885,0.02936033,0.342852
"2019-02-14 15:35:00",50699,"CKVY",13.75,40.36,40.1,40.36,39.75,70.38,72.1,70.21,0.599,31.46,31.68,31.28,0.394,0.473,80.1,0.034,0.658,244.7355,10.7,0.02621885,0.02936033,0.342852
"2019-02-14 15:40:00",50700,"CKVY",13.75,39.44,40,40.36,39.44,73.03,73.06,70.35,0.599,31.51,31.69,31.33,0.63,0.543,83.8,6.775,1.973,219.9655,10.7,0.02621885,0.02936033,0.342852
"2019-02-14 15:45:00",50701,"CKVY",13.76,39.31,39.28,39.56,39.13,73.71,73.92,72.99,0.602,31.56,31.73,31.41,0.715,0.685,96.7,0.15,1.534,199.1777,10.7,0.02026279,0.02218848,0.3089462
"2019-02-14 15:50:00",50702,"CKVY",13.77,40.24,39.89,40.37,39.25,70.97,73.75,70.83,0.601,31.72,32.02,31.49,0.698,0.711,96.7,0.1,0,184.8735,10.7,0.02026279,0.02218848,0.3089462
"2019-02-14 15:55:00",50703,"CKVY",13.77,41.29,40.71,41.35,40.18,67.67,70.97,67.67,0.597,31.6,31.78,31.42,0.271,0.511,96.7,0.131,0,172.0976,10.7,0.02026279,0.02218848,0.3089462
"2019-02-14 16:00:00",50704,"CKVY",13.77,38.94,40.37,41.48,38.94,73.44,73.44,67.12,0.591,31.3,31.54,31.09,0.553,0.285,223.6,62.21,2.63,158.238,10.7,0.01637689,0.0180148,0.2727565
"2019-02-14 16:05:00",50705,"CKVY",13.78,38.45,38.5,39.01,38.2,74.16,75.16,73.44,0.585,31.11,31.31,30.85,1.194,0.892,274.9,17.63,2.411,147.6069,10.7,0.01637689,0.0180148,0.2727565
"2019-02-14 16:10:00",50706,"CKVY",13.78,38.58,38.6,38.7,38.45,74.16,74.2,73.82,0.588,31.04,31.14,30.93,1.74,1.48,318.8,9.63,1.973,137.9439,10.7,0.01637689,0.0180148,0.2727565
"2019-02-14 16:15:00",50707,"CKVY",13.78,37.53,38.21,38.7,37.47,78.39,78.39,73.86,0.597,31.11,31.46,30.88,1.979,1.874,279.5,6.21,3.726,129.2654,10.7,0.01332058,0.01543193,0.2351074
"2019-02-14 16:20:00",50708,"CKVY",13.8,36.73,37.09,37.59,36.61,81.7,81.7,78.39,0.603,31.47,31.67,31.3,2.384,2.176,292.9,6.415,3.946,119.5784,10.7,0.01332058,0.01543193,0.2351074
"2019-02-14 16:25:00",50709,"CKVY",13.8,36.61,36.47,36.73,36.3,81.9,82.9,81.7,0.601,31.66,31.78,31.49,2.915,2.626,303.7,5.153,4.165,109.6128,10.69,0.01332058,0.01543193,0.2351074
"2019-02-14 16:30:00",50710,"CKVY",13.8,36.98,36.79,36.98,36.55,80.2,81.9,80.2,0.598,31.52,31.68,31.35,3.17,3.125,307.4,5.155,3.946,97.77348,10.69,0.01006784,0.01228455,0.1958254
"2019-02-14 16:35:00",50711,"CKVY",13.73,37.16,37.1,37.29,36.92,79.42,80.3,79.42,0.596,31.54,31.69,31.38,2.693,2.965,322.1,5.676,3.069,86.80885,10.69,0.01006784,0.01228455,0.1958254
"2019-02-14 16:40:00",50712,"CKVY",13.76,37.78,37.54,37.84,37.16,77.57,79.42,77.57,0.596,31.47,31.6,31.32,1.944,2.346,325.5,4.485,1.315,78.59476,10.69,0.01006784,0.01228455,0.1958254
"2019-02-14 16:45:00",50713,"CKVY",13.31,38.09,37.97,38.22,37.72,76.27,77.6,76.27,0.594,31.37,31.52,31.25,0.948,1.456,321.6,0.164,0.877,73.48054,10.69,0.00811189,0.01022513,0.156003
"2019-02-14 16:50:00",50714,"CKVY",13.26,38.22,38.2,38.34,38.03,76.4,76.4,75.41,0.598,31.29,31.47,31.09,0.593,0.671,20.47,55.98,1.754,67.52477,10.69,0.00811189,0.01022513,0.156003
"2019-02-14 16:55:00",50715,"CKVY",13.23,37.97,38.14,38.28,37.97,76.54,76.54,75.85,0.593,31.31,31.45,31.17,0.614,0.574,96.8,9.74,1.754,60.87598,10.69,0.00811189,0.01022513,0.156003
"2019-02-14 17:00:00",50716,"CKVY",13.23,36.86,37.52,38.09,36.79,80.8,80.8,76.54,0.599,31.38,31.56,31.15,1.469,0.961,113.1,9.3,3.946,54.49175,10.69,0.004908557,0.005838469,0.1161741
"2019-02-14 17:05:00",50717,"CKVY",13.18,35.81,36.15,36.86,35.68,85.5,85.5,80.8,0.608,31.66,31.88,31.38,2.19,1.924,111.8,3.243,3.507,52.57556,10.69,0.004908557,0.005838469,0.1161741
"2019-02-14 17:10:00",50718,"CKVY",13.14,34.76,35.37,35.81,34.76,89.8,89.8,85.4,0.612,31.95,32.17,31.72,2.457,2.282,122.3,10.05,3.069,48.60982,10.69,0.004908557,0.005838469,0.1161741
"2019-02-14 17:15:00",50719,"CKVY",13.1,34.88,34.76,34.94,34.51,90.2,91.1,89.8,0.618,32.2,32.36,32.01,2.472,2.486,114.5,5.412,3.726,43.64086,10.69,0.002730248,0.003817801,0.07743029
"2019-02-14 17:20:00",50720,"CKVY",13.09,34.76,34.83,34.94,34.69,90.8,90.8,90,0.619,32.3,32.47,32.15,2.357,2.411,104,3.806,3.288,36.75852,10.69,0.002730248,0.003817801,0.07743029
"2019-02-14 17:25:00",50721,"CKVY",13.06,35.44,35.04,35.5,34.63,87.9,90.9,87.8,0.616,32.35,32.5,32.09,2.711,2.567,90.7,4.737,3.726,31.40083,10.69,0.002730248,0.003817801,0.07743029
"2019-02-14 17:30:00",50722,"CKVY",13.05,35.87,35.8,35.99,35.37,85.9,87.8,85.9,0.613,32.17,32.32,32.05,2.527,2.68,85.2,4.375,3.726,26.40738,10.68,0.0003195594,0.001216784,0.0424518
"2019-02-14 17:35:00",50723,"CKVY",13.03,36.74,36.38,36.74,35.93,82.4,85.9,82.4,0.608,32.01,32.25,31.76,2.767,2.583,102.3,13.61,4.384,22.20083,10.68,0.0003195594,0.001216784,0.0424518
"2019-02-14 17:40:00",50724,"CKVY",13.02,36.68,36.73,37.11,36.49,82.1,82.8,81,0.605,31.81,31.97,31.63,2.881,2.844,130.1,10,4.165,18.94682,10.68,0.0003195594,0.001216784,0.0424518
"2019-02-14 17:45:00",50725,"CKVY",13,35.88,36.4,36.74,35.82,85.7,85.7,82.2,0.611,31.87,32.02,31.75,3.438,3.117,127.5,12.67,5.699,16.27612,10.68,-0.002750156,-0.001425249,0.01889734
"2019-02-14 17:50:00",50726,"CKVY",12.99,35.51,35.7,35.94,35.45,87.3,87.3,85.6,0.613,32.06,32.19,31.9,3.953,3.702,125,6.309,5.48,13.08593,10.68,-0.002750156,-0.001425249,0.01889734
"2019-02-14 17:55:00",50727,"CKVY",12.98,35.33,35.33,35.57,35.14,88.4,88.8,87.2,0.617,32.2,32.35,32,4.647,4.307,130.1,1.699,5.918,9.041475,10.68,-0.002750156,-0.001425249,0.01889734
"2019-02-14 18:00:00",50728,"CKVY",12.97,35.52,35.29,35.64,35.14,87.7,88.6,87.7,0.616,32.21,32.38,32.04,5.165,4.916,132.3,11.57,10.74,5.361007,10.68,0.0001415623,0.0003413829,0.007415575
"2019-02-14 18:05:00",50729,"CKVY",12.97,37.25,36.83,37.25,35.58,81.4,87.6,81.3,0.613,32.1,32.41,31.88,6.272,5.774,166.5,8.01,12.28,2.733936,10.68,0.0001415623,0.0003413829,0.007415575
"2019-02-14 18:10:00",50730,"CKVY",12.96,36.88,37.11,37.37,36.88,82.6,82.6,80.8,0.613,32.04,32.21,31.88,7.063,6.677,169.4,5.183,10.52,1.316237,10.68,0.0001415623,0.0003413829,0.007415575
"2019-02-14 18:15:00",50731,"CKVY",12.95,36.7,36.88,37.13,36.63,84.1,84.1,82.5,0.619,32.24,32.39,32.07,8.11,7.588,166.1,5.379,11.18,0.6631227,10.68,0.001418488,0.001888633,0.001300404
"2019-02-14 18:20:00",50732,"CKVY",12.94,36.76,36.81,37.01,36.57,84.5,84.5,83.9,0.624,32.5,32.66,32.28,8.34,8.19,163.7,4.923,11.62,0.2652349,10.68,0.001418488,0.001888633,0.001300404
"2019-02-14 18:25:00",50733,"CKVY",12.94,35.58,35.97,36.76,35.4,88.9,89.2,84.5,0.627,32.54,32.72,32.36,8.14,8.27,141.5,8.28,8.77,0.08546588,10.68,0.001418488,0.001888633,0.001300404
"2019-02-14 18:30:00",50734,"CKVY",12.93,35.65,35.66,35.89,35.46,89.1,89.4,88.3,0.63,32.71,32.87,32.55,7.791,7.965,134.7,5.289,10.96,0.006679345,10.68,0.001066021,0.001397728,2.5E-07
"2019-02-14 18:35:00",50735,"CKVY",12.92,36.02,36.07,36.26,35.65,88.4,89.2,87.3,0.634,32.83,33.01,32.66,7.617,7.716,138.3,4.225,10.96,0,10.68,0.001066021,0.001397728,2.5E-07
"2019-02-14 18:40:00",50736,"CKVY",12.92,36.08,36.05,36.26,35.89,88.8,89.1,87.9,0.638,33.01,33.19,32.84,7.798,7.698,141.2,3.978,9.64,0,10.69,0.001066021,0.001397728,2.5E-07
"2019-02-14 18:45:00",50737,"CKVY",12.92,35.71,36.06,36.26,35.71,90.3,90.3,88.6,0.64,33.17,33.3,33.02,7.811,7.856,150.7,5.014,9.43,0,10.69,0.0007195796,0.0009894088,2.5E-07
"2019-02-14 18:50:00",50738,"CKVY",12.92,35.53,35.63,35.83,35.4,92.4,92.4,90.3,0.65,33.41,33.59,33.08,7.146,7.518,166.6,6.427,8.55,0,10.69,0.0007195796,0.0009894088,2.5E-07
"2019-02-14 18:55:00",50739,"CKVY",12.91,35.41,35.44,35.65,35.28,93.3,93.9,92.4,0.653,33.69,34.05,33.41,6.231,6.652,184.9,17.86,9.21,0,10.69,0.0007195796,0.0009894088,2.5E-07
"2019-02-14 19:00:00",50740,"CKVY",12.91,35.41,35.41,35.53,35.28,94.5,94.5,93.3,0.662,33.8,34.05,33.55,5.614,5.868,180.3,7.802,7.672,0,10.69,-9.506932E-05,1.173305E-05,2.5E-07
"2019-02-14 19:05:00",50741,"CKVY",12.9,35.16,35.22,35.41,34.98,96,96,94.5,0.666,33.97,34.19,33.76,5.008,5.241,164.7,11.83,8.77,0,10.69,-9.506932E-05,1.173305E-05,2.5E-07
"2019-02-14 19:10:00",50742,"CKVY",12.91,35.91,35.77,36.03,35.16,93.2,96.3,93,0.666,34.28,34.57,34.08,6.396,5.718,142.3,3.443,10.74,0,10.69,-9.506932E-05,1.173305E-05,2.5E-07
"2019-02-14 19:15:00",50743,"CKVY",12.9,36.65,36.21,36.65,35.91,91.3,93.5,91.3,0.671,34.32,34.58,34.06,7.333,6.84,142.1,4.825,10.96,0,10.69,-0.0003814047,-0.0003368006,2.5E-07
"2019-02-14 19:20:00",50744,"CKVY",12.9,35.97,36.39,36.65,35.84,93.5,93.5,90.9,0.669,34.2,34.42,33.93,8.71,8.11,146.9,8,11.4,0,10.69,-0.0003814047,-0.0003368006,2.5E-07
"2019-02-14 19:25:00",50745,"CKVY",12.9,35.54,35.84,36.09,35.54,95,95,93.4,0.668,34.27,34.47,34.02,7.665,8.29,172,14.72,9.43,0,10.69,-0.0003814047,-0.0003368006,2.5E-07
"2019-02-14 19:30:00",50746,"CKVY",12.89,35.6,35.46,35.66,35.29,95.4,95.7,94.9,0.673,34.27,34.54,34.04,7.185,7.332,167.4,8.7,10.96,0,10.69,-3.020698E-05,7.86251E-05,2.5E-07
"2019-02-14 19:35:00",50747,"CKVY",12.89,35.78,35.73,35.91,35.47,94.5,95.4,94.3,0.671,34.36,34.54,34.18,7.367,7.283,177.2,6.05,12.71,0,10.69,-3.020698E-05,7.86251E-05,2.5E-07
"2019-02-14 19:40:00",50748,"CKVY",12.88,36.15,36.01,36.28,35.66,92.7,94.6,92.7,0.669,34.38,34.55,34.24,8.26,7.673,182,8.13,11.62,0,10.7,-3.020698E-05,7.86251E-05,2.5E-07
"2019-02-14 19:45:00",50749,"CKVY",12.89,35.78,35.92,36.22,35.66,94.3,94.3,92.7,0.67,34.22,34.33,34.07,8.79,8.62,170.2,7.169,10.74,0,10.7,-8.921058E-05,7.783632E-06,2.5E-07
"2019-02-14 19:50:00",50750,"CKVY",12.88,35.47,35.51,35.84,35.29,96.1,96.2,94.1,0.674,34.24,34.47,34,8.54,8.56,167.5,7.812,10.74,0,10.7,-8.921058E-05,7.783632E-06,2.5E-07
"2019-02-14 19:55:00",50751,"CKVY",12.88,35.47,35.65,35.84,35.41,95.7,96.4,95.2,0.672,34.53,34.8,34.24,8.42,8.59,177.1,6.879,11.84,0,10.7,-8.921058E-05,7.783632E-06,2.5E-07
"2019-02-14 20:00:00",50752,"CKVY",12.88,35.29,35.35,35.6,35.16,97.3,97.3,95.7,0.678,34.46,34.65,34.31,7.679,8.07,171.9,6.239,8.33,0,10.7,-0.000296135,-0.0002462461,2.5E-07
"2019-02-14 20:05:00",50753,"CKVY",12.87,35.54,35.45,35.66,35.16,96.5,97.7,96.5,0.679,34.71,34.9,34.47,7.71,7.667,170.7,7.17,11.4,0,10.7,-0.000296135,-0.0002462461,2.5E-07
"2019-02-14 20:10:00",50754,"CKVY",12.87,34.55,35.08,35.6,34.42,98.9,98.9,96.4,0.669,34.36,34.8,33.88,7.656,7.637,154.5,9.41,10.3,0,10.71,-0.000296135,-0.0002462461,2.5E-07
"2019-02-14 20:15:00",50755,"CKVY",12.87,34.36,34.33,34.55,34.18,100.1,100.2,98.9,0.672,34.31,34.46,34.14,7.888,7.757,161,6.457,8.99,0,10.71,-0.0007009305,-0.0007338107,2.5E-07
"2019-02-14 20:20:00",50756,"CKVY",12.87,35.04,34.47,35.04,34.24,100.1,100.2,100,0.691,34.51,35.08,34.25,7.71,7.831,171.6,11.7,11.18,0,10.71,-0.0007009305,-0.0007338107,2.5E-07
"2019-02-14 20:25:00",50757,"CKVY",12.87,35.78,35.62,35.85,34.92,96.8,100.2,96.4,0.688,35.12,35.7,34.65,7.814,7.797,187.8,7.928,11.84,0,10.72,-0.0007009305,-0.0007338107,2.5E-07
"2019-02-14 20:30:00",50758,"CKVY",12.86,35.72,35.75,35.85,35.6,95.7,96.8,95.4,0.678,34.71,34.96,34.45,7.75,7.791,192.2,8.8,11.62,0,10.72,-0.0006924058,-0.0007227283,2.5E-07
"2019-02-14 20:35:00",50759,"CKVY",12.86,35.54,35.65,35.79,35.48,95,95.7,94.9,0.668,34.43,34.69,34.21,7.999,7.889,200.1,8.91,11.84,0,10.72,-0.0006924058,-0.0007227283,2.5E-07
"2019-02-14 20:40:00",50760,"CKVY",12.86,35.6,35.58,35.66,35.42,94.5,95.1,94.5,0.667,34.24,34.39,34.06,7.562,7.705,199,9.33,9.64,0,10.72,-0.0006924058,-0.0007227283,2.5E-07
"2019-02-14 20:45:00",50761,"CKVY",12.86,35.23,35.31,35.54,35.17,95.4,95.6,94.5,0.663,34.06,34.24,33.88,7.234,7.44,202.6,7.529,8.99,0,10.72,-0.0002762766,-0.0002183527,2.5E-07
"2019-02-14 20:50:00",50762,"CKVY",12.86,35.36,35.25,35.42,35.11,94.7,95.4,94.7,0.661,34.03,34.17,33.89,6.334,6.771,209.8,7.508,8.33,0,10.72,-0.0002762766,-0.0002183527,2.5E-07
"2019-02-14 20:55:00",50763,"CKVY",12.86,36.16,35.69,36.16,35.29,90.3,94.7,90.3,0.651,33.8,34.04,33.52,6.511,6.382,202.5,7.076,10.3,0,10.72,-0.0002762766,-0.0002183527,2.5E-07
"2019-02-14 21:00:00",50764,"CKVY",12.86,36.53,36.35,36.66,36.04,88.2,90.3,88.2,0.646,33.47,33.67,33.32,6.557,6.569,193.4,10.22,8.33,0,10.72,-4.075169E-05,8.111177E-05,2.5E-07
"2019-02-14 21:05:00",50765,"CKVY",12.85,36.22,36.4,36.66,36.16,88.5,88.5,87.8,0.64,33.26,33.5,33.05,6.801,6.674,179.2,7.328,8.55,0,10.72,-4.075169E-05,8.111177E-05,2.5E-07
"2019-02-14 21:10:00",50766,"CKVY",12.85,36.17,36.11,36.35,35.92,88.6,89.5,88.5,0.639,33.22,33.35,33.08,6.669,6.769,177.7,5.509,9.86,0,10.72,-4.075169E-05,8.111177E-05,2.5E-07
"2019-02-14 21:15:00",50767,"CKVY",12.85,35.98,36.1,36.29,35.92,89,89.1,88.5,0.637,33.13,33.27,32.97,6.724,6.658,179.8,6.287,8.77,0,10.72,0.0004959739,0.0007439057,2.5E-07
"2019-02-14 21:20:00",50768,"CKVY",12.85,36.04,35.92,36.17,35.8,88.1,89.3,88.1,0.633,32.97,33.15,32.77,6.654,6.723,184.5,8.52,9.21,0,10.72,0.0004959739,0.0007439057,2.5E-07
"2019-02-14 21:25:00",50769,"CKVY",12.85,36.17,36.13,36.29,35.92,86.8,88.1,86.8,0.626,32.74,32.99,32.58,6.517,6.547,190.6,9.83,9.64,0,10.72,0.0004959739,0.0007439057,2.5E-07
"2019-02-14 21:30:00",50770,"CKVY",12.84,36.48,36.39,36.54,36.17,85.5,86.9,85.3,0.624,32.58,32.73,32.42,6.941,6.653,185.9,8.81,10.74,0,10.72,0.0006744254,0.0009658049,2.5E-07
"2019-02-14 21:35:00",50771,"CKVY",12.84,36.23,36.3,36.6,36.1,86.5,86.7,85.3,0.626,32.58,32.71,32.4,7.258,7.138,180.8,6.672,10.3,0,10.72,0.0006744254,0.0009658049,2.5E-07
"2019-02-14 21:40:00",50772,"CKVY",12.84,36.41,36.35,36.48,36.16,85.9,86.6,85.6,0.626,32.55,32.7,32.35,7.479,7.382,179.1,6.407,10.08,0,10.72,0.0006744254,0.0009658049,2.5E-07
"2019-02-14 21:45:00",50773,"CKVY",12.84,36.29,36.23,36.41,36.04,86.8,87,85.8,0.629,32.6,32.73,32.45,7.574,7.538,183.4,6.098,11.4,0,10.72,0.0009964962,0.00133936,2.5E-07
"2019-02-14 21:50:00",50774,"CKVY",12.83,36.17,36.14,36.29,35.98,87.5,87.6,86.7,0.631,32.72,32.84,32.54,7.509,7.522,184.4,7.281,9.43,0,10.72,0.0009964962,0.00133936,2.5E-07
"2019-02-14 21:55:00",50775,"CKVY",12.84,36.04,36.07,36.23,35.92,88,88,87.4,0.632,32.8,32.96,32.66,7.371,7.489,184,6.88,9.64,0,10.72,0.0009964962,0.00133936,2.5E-07
"2019-02-14 22:00:00",50776,"CKVY",12.83,35.73,36.05,36.29,35.67,89.3,89.3,87.4,0.633,32.88,33.04,32.72,7.455,7.482,173.7,5.523,10.52,0,10.72,0.0007962626,0.001089615,2.5E-07
"2019-02-14 22:05:00",50777,"CKVY",12.83,35.86,35.8,35.92,35.61,89.3,89.5,89.2,0.636,32.98,33.13,32.78,7.157,7.271,183.8,7.248,9.43,0,10.72,0.0007962626,0.001089615,2.5E-07
"2019-02-14 22:10:00",50778,"CKVY",12.83,35.86,35.78,36.04,35.43,90.3,91.2,89.3,0.643,33.16,33.47,32.92,8.14,7.463,179.2,9.08,17.32,0,10.73,0.0007962626,0.001089615,2.5E-07
"2019-02-14 22:15:00",50779,"CKVY",12.83,35.18,35.26,35.86,34.93,94.7,94.8,90.3,0.657,33.48,33.85,33.19,9.4,8.93,183.2,10.79,20.39,0,10.74,0.0003841071,0.0005785616,2.5E-07
"2019-02-14 22:20:00",50780,"CKVY",12.83,34.81,35.07,35.3,34.81,95.9,95.9,94.3,0.655,33.78,33.97,33.66,9.97,9.81,195.5,9.72,12.49,0,10.75,0.0003841071,0.0005785616,2.5E-07
"2019-02-14 22:25:00",50781,"CKVY",12.83,34.44,34.73,35.05,34.31,98,98,95.8,0.66,33.86,34.09,33.6,9.56,9.93,184.7,8.28,12.06,0,10.75,0.0003841071,0.0005785616,2.5E-07
"2019-02-14 22:30:00",50782,"CKVY",12.81,34.44,34.4,34.56,34.31,99.6,99.7,98,0.671,34.17,34.47,33.87,8.17,8.67,179.3,6.695,9.64,0,10.75,-0.0003701647,-0.0003399758,2.5E-07
"2019-02-14 22:35:00",50783,"CKVY",12.81,34.56,34.45,34.68,34.31,100,100.2,99.6,0.677,34.44,34.72,34.21,8.51,8.13,172,7.912,13.81,0,10.75,-0.0003701647,-0.0003399758,2.5E-07
"2019-02-14 22:40:00",50784,"CKVY",12.83,34.19,34.4,34.56,34.19,100.2,100.2,99.9,0.668,34.43,34.6,34.22,9.68,8.96,168.1,6.343,17.32,0,10.75,-0.0003701647,-0.0003399758,2.5E-07
"2019-02-14 22:45:00",50785,"CKVY",12.81,33.88,34.05,34.31,33.82,100.2,100.2,100.1,0.66,34.08,34.36,33.84,11.55,10.75,166.4,5.056,18.19,0,10.75,-0.0008741074,-0.000935893,2.5E-07
"2019-02-14 22:50:00",50786,"CKVY",12.81,33.82,33.88,34.06,33.69,100.1,100.2,100.1,0.658,33.92,34.1,33.73,12.92,12.36,161.5,4.657,16.22,0,10.75,-0.0008741074,-0.000935893,2.5E-07
"2019-02-14 22:55:00",50787,"CKVY",12.82,33.69,33.75,33.88,33.57,100.1,100.2,100.1,0.655,33.78,33.92,33.6,12.82,13.02,158.1,4.952,14.91,0,10.76,-0.0008741074,-0.000935893,2.5E-07
"2019-02-14 23:00:00",50788,"CKVY",12.81,33.69,33.67,33.76,33.57,100.2,100.2,100.1,0.655,33.71,33.8,33.59,12.1,12.34,149.6,4.099,13.59,0,10.75,-0.0007107931,-0.0007378071,2.5E-07
"2019-02-14 23:05:00",50789,"CKVY",12.81,33.57,33.66,33.82,33.51,100.2,100.2,100.1,0.652,33.69,33.86,33.53,10.91,11.54,154.2,4.564,12.06,0,10.75,-0.0007107931,-0.0007378071,2.5E-07
"2019-02-14 23:10:00",50790,"CKVY",12.81,33.76,33.64,33.82,33.51,100.1,100.2,100.1,0.656,33.68,33.86,33.53,9.81,10.36,160.7,5.43,10.52,0,10.75,-0.0007107931,-0.0007378071,2.5E-07
"2019-02-14 23:15:00",50791,"CKVY",12.81,33.57,33.68,33.82,33.51,100.2,100.2,100.1,0.652,33.71,33.86,33.55,9.26,9.5,153.7,4.458,11.4,0,10.75,-0.0008021307,-0.0008476709,2.5E-07
"2019-02-14 23:20:00",50792,"CKVY",12.79,33.51,33.59,33.69,33.38,100.2,100.2,100.1,0.65,33.63,33.74,33.42,9.19,9.24,159.5,4.885,12.28,0,10.76,-0.0008021307,-0.0008476709,2.5E-07
"2019-02-14 23:25:00",50793,"CKVY",12.8,33.76,33.49,33.76,33.38,100.1,100.2,100.1,0.656,33.53,33.78,33.42,9.51,9.22,165.6,7.004,15.34,0,10.76,-0.0008021307,-0.0008476709,2.5E-07
"2019-02-14 23:30:00",50794,"CKVY",12.8,33.76,33.7,33.82,33.57,100.2,100.2,100.1,0.656,33.73,33.86,33.59,10.68,10.07,173.4,6.797,16.44,0,10.77,-0.0008523389,-0.0009098617,2.5E-07
"2019-02-14 23:35:00",50795,"CKVY",12.8,33.88,33.79,33.94,33.63,100.2,100.2,100.1,0.66,33.82,33.98,33.66,11.61,11.08,178,6.546,16.66,0,10.78,-0.0008523389,-0.0009098617,2.5E-07
"2019-02-14 23:40:00",50796,"CKVY",12.79,34.19,34.02,34.19,33.82,100.2,100.2,100.1,0.668,34.06,34.23,33.84,11.99,11.94,184.9,6.497,14.03,0,10.78,-0.0008523389,-0.0009098617,2.5E-07
"2019-02-14 23:45:00",50797,"CKVY",12.8,34.06,34.09,34.19,33.94,100.2,100.2,100.1,0.665,34.12,34.23,33.96,10.54,11.38,181.7,6.981,11.62,0,10.79,-0.0007611234,-0.0007973297,2.5E-07
"2019-02-14 23:50:00",50798,"CKVY",12.8,34.19,34.18,34.31,34,100.2,100.2,100.1,0.668,34.21,34.35,34.03,9.11,9.8,183.1,7.982,10.52,0,10.79,-0.0007611234,-0.0007973297,2.5E-07
"2019-02-14 23:55:00",50799,"CKVY",12.8,33.82,34,34.19,33.76,100.1,100.2,100.1,0.658,34.04,34.23,33.79,8.15,8.6,170.7,9,10.08,0,10.79,-0.0007611234,-0.0007973297,2.5E-07
"2019-02-15 00:00:00",50800,"CKVY",12.8,33.32,33.59,33.88,33.32,100.1,100.2,100.1,0.645,33.63,33.91,33.35,7.907,7.946,160.3,5.411,9.43,0,10.79,-0.0009041762,-0.0009742844,2.5E-07
"2019-02-15 00:05:00",50801,"CKVY",12.79,33.51,33.39,33.51,33.26,100.1,100.2,100.1,0.65,33.42,33.53,33.28,8.05,7.999,156.5,3.636,10.08,0,10.79,-0.0009041762,-0.0009742844,2.5E-07
"2019-02-15 00:10:00",50802,"CKVY",12.79,33.38,33.33,33.51,33.14,100.2,100.2,100.1,0.647,33.36,33.55,33.15,8.09,8.07,158.5,4.08,9.64,0,10.8,-0.0009041762,-0.0009742844,2.5E-07
"2019-02-15 00:15:00",50803,"CKVY",12.79,33.45,33.42,33.51,33.26,100.1,100.2,100.1,0.648,33.45,33.55,33.29,8.17,8.12,164.2,4.769,10.08,0,10.8,-0.0009388946,-0.001020613,2.5E-07
"2019-02-15 00:20:00",50804,"CKVY",12.79,33.2,33.33,33.45,33.2,100.2,100.2,100.1,0.642,33.36,33.49,33.22,8.09,8.09,161.8,4.79,10.08,0,10.8,-0.0009388946,-0.001020613,2.5E-07
"2019-02-15 00:25:00",50805,"CKVY",12.79,33.45,33.36,33.51,33.2,100.1,100.2,100.1,0.648,33.39,33.55,33.22,8.36,8.2,152.3,6.931,11.4,0,10.8,-0.0009388946,-0.001020613,2.5E-07
"2019-02-15 00:30:00",50806,"CKVY",12.79,33.45,33.52,33.63,33.38,100.1,100.2,100.1,0.648,33.56,33.67,33.41,8.39,8.37,148.4,9.13,10.74,0,10.8,-0.0009284278,-0.001007019,2.5E-07
"2019-02-15 00:35:00",50807,"CKVY",12.79,33.69,33.6,33.82,33.45,100.1,100.2,100,0.654,33.63,33.86,33.46,9.11,8.66,167.4,4.843,14.47,0,10.8,-0.0009284278,-0.001007019,2.5E-07
"2019-02-15 00:40:00",50808,"CKVY",12.79,33.63,33.65,33.76,33.51,100.1,100.2,100.1,0.653,33.68,33.8,33.53,9.68,9.44,171.8,5.6,13.59,0,10.8,-0.0009284278,-0.001007019,2.5E-07
"2019-02-15 00:45:00",50809,"CKVY",12.77,33.94,33.75,33.94,33.57,100.2,100.2,100.1,0.661,33.79,33.98,33.61,9.91,9.82,177.7,7.178,11.84,0,10.8,-0.0008652537,-0.0009258786,2.5E-07
"2019-02-15 00:50:00",50810,"CKVY",12.78,33.69,33.85,34.06,33.63,100.2,100.2,100.1,0.655,33.89,34.1,33.66,8.72,9.53,211.8,19.82,9.86,0,10.8,-0.0008652537,-0.0009258786,2.5E-07
"2019-02-15 00:55:00",50811,"CKVY",12.78,33.08,33.28,33.82,32.95,100.2,100.2,100.1,0.639,33.32,33.86,32.98,6.982,7.831,267.8,10.98,7.234,0,10.8,-0.0008652537,-0.0009258786,2.5E-07
"2019-02-15 01:00:00",50812,"CKVY",12.78,32.89,32.98,33.14,32.83,100.2,100.2,100.1,0.634,33.01,33.17,32.86,6.082,6.518,295.1,9.12,8.11,0,10.8,-0.0009456669,-0.001029447,2.5E-07
"2019-02-15 01:05:00",50813,"CKVY",12.77,32.89,32.86,32.95,32.77,100.2,100.2,100.1,0.634,32.89,32.99,32.79,5.803,5.876,309.5,9.56,7.891,0,10.8,-0.0009456669,-0.001029447,2.5E-07
"2019-02-15 01:10:00",50814,"CKVY",12.77,33.2,33.04,33.26,32.83,100.2,100.2,100.1,0.642,33.07,33.3,32.86,5.91,5.908,335.2,11.49,7.891,0,10.8,-0.0009456669,-0.001029447,2.5E-07
"2019-02-15 01:15:00",50815,"CKVY",12.78,33.57,33.37,33.63,33.08,100.2,100.2,100.1,0.652,33.41,33.67,33.11,5.837,5.823,345.1,11.85,9.21,0,10.8,-0.001118344,-0.001263628,2.5E-07
"2019-02-15 01:20:00",50816,"CKVY",12.77,33.69,33.67,33.82,33.38,100.2,100.2,100.1,0.655,33.7,33.86,33.41,5.973,5.914,344.8,9.9,8.55,0,10.8,-0.001118344,-0.001263628,2.5E-07
"2019-02-15 01:25:00",50817,"CKVY",12.77,33.38,33.56,33.69,33.38,100.1,100.2,100.1,0.647,33.6,33.73,33.42,5.959,5.959,355.8,8.22,7.234,0,10.8,-0.001118344,-0.001263628,2.5E-07
"2019-02-15 01:30:00",50818,"CKVY",12.77,33.45,33.42,33.57,33.32,100.2,100.2,100.1,0.648,33.46,33.61,33.35,5.304,5.715,0.104,11.53,5.918,0,10.8,-0.001132166,-0.001280633,2.5E-07
"2019-02-15 01:35:00",50819,"CKVY",12.77,33.57,33.45,33.57,33.26,100.2,100.2,100.1,0.652,33.49,33.61,33.28,4.339,4.778,12.09,11.06,4.384,0,10.8,-0.001132166,-0.001280633,2.5E-07
"2019-02-15 01:40:00",50820,"CKVY",12.77,33.38,33.43,33.57,33.26,100.2,100.2,100.1,0.647,33.46,33.61,33.3,3.611,3.926,35.7,6.305,4.384,0,10.8,-0.001132166,-0.001280633,2.5E-07
"2019-02-15 01:45:00",50821,"CKVY",12.76,33.45,33.4,33.51,33.26,100.2,100.2,100.1,0.648,33.43,33.54,33.3,3.591,3.605,35.44,8.04,5.48,0,10.8,-0.001347047,-0.001598095,2.5E-07
"2019-02-15 01:50:00",50822,"CKVY",12.77,33.45,33.42,33.51,33.32,100.2,100.2,100.1,0.648,33.45,33.55,33.34,3.95,3.749,39.35,8.18,5.699,0,10.8,-0.001347047,-0.001598095,2.5E-07
"2019-02-15 01:55:00",50823,"CKVY",12.76,33.45,33.42,33.51,33.32,100.1,100.2,100,0.648,33.45,33.55,33.35,4.338,4.159,24.55,8.46,6.357,0,10.8,-0.001347047,-0.001598095,2.5E-07
"2019-02-15 02:00:00",50824,"CKVY",12.76,33.57,33.48,33.57,33.38,100.2,100.2,100.1,0.652,33.51,33.61,33.41,4.504,4.367,43.34,9.74,5.918,0,10.8,-0.001349549,-0.001601873,2.5E-07
"2019-02-15 02:05:00",50825,"CKVY",12.76,33.45,33.5,33.57,33.38,100.2,100.2,100.1,0.648,33.53,33.61,33.4,4.65,4.555,56.44,9.45,6.357,0,10.8,-0.001349549,-0.001601873,2.5E-07
"2019-02-15 02:10:00",50826,"CKVY",12.76,33.69,33.54,33.69,33.38,100.2,100.2,100.1,0.655,33.57,33.74,33.42,5.312,4.906,47.19,7.301,9.64,0,10.8,-0.001349549,-0.001601873,2.5E-07
"2019-02-15 02:15:00",50827,"CKVY",12.76,33.69,33.65,33.76,33.51,100.1,100.2,100.1,0.655,33.68,33.8,33.53,5.703,5.655,48.11,8.14,9.43,0,10.8,-0.001225075,-0.001413795,2.5E-07
"2019-02-15 02:20:00",50828,"CKVY",12.75,33.82,33.69,33.82,33.51,100.2,100.2,100.1,0.658,33.72,33.87,33.54,5.632,5.674,30.57,13.97,6.138,0,10.8,-0.001225075,-0.001413795,2.5E-07
"2019-02-15 02:25:00",50829,"CKVY",12.75,34.19,33.95,34.25,33.69,100.2,100.2,100.1,0.668,33.98,34.28,33.72,5.144,5.446,21.86,15.02,9.21,0,10.8,-0.001225075,-0.001413795,2.5E-07
"2019-02-15 02:30:00",50830,"CKVY",12.75,34.06,34.12,34.25,34,99.9,100.2,99.7,0.663,34.13,34.27,33.94,4.865,4.84,8.46,11.21,7.453,0,10.8,-0.001199,-0.001374307,2.5E-07
"2019-02-15 02:35:00",50831,"CKVY",12.75,34.19,34.13,34.25,34,99.1,100,99.1,0.661,33.99,34.19,33.8,5.08,5.044,13.28,12.1,7.453,0,10.8,-0.001199,-0.001374307,2.5E-07
"2019-02-15 02:40:00",50832,"CKVY",12.75,34,34.2,34.31,34,98.3,99.2,98.2,0.65,33.8,34,33.57,4.509,4.855,10.67,24.89,5.699,0,10.8,-0.001199,-0.001374307,2.5E-07
"2019-02-15 02:45:00",50833,"CKVY",12.74,34.19,34.19,34.31,34.06,98,98.3,97.8,0.653,33.7,33.87,33.53,3.205,3.905,55.44,55.95,2.192,0,10.8,-0.001132844,-0.00130453,2.5E-07
"2019-02-15 02:50:00",50834,"CKVY",12.74,34,34.12,34.25,33.94,97.8,98,97.7,0.648,33.59,33.74,33.37,1.488,2.34,151.2,5.377,1.096,0,10.8,-0.001132844,-0.00130453,2.5E-07
"2019-02-15 02:55:00",50835,"CKVY",12.74,33.69,33.89,34.06,33.63,98.5,98.6,97.8,0.644,33.42,33.57,33.26,0.774,0.957,92.7,86.8,3.946,0,10.8,-0.001132844,-0.00130453,2.5E-07
"2019-02-15 03:00:00",50836,"CKVY",12.74,33.32,33.45,33.69,33.26,100.2,100.2,98.4,0.645,33.4,33.6,33.2,1.046,0.983,324.9,12.53,3.726,0,10.8,-0.001860312,-0.002524754,2.5E-07
"2019-02-15 03:05:00",50837,"CKVY",12.74,33.08,33.2,33.45,33.01,100.1,100.2,100,0.638,33.23,33.49,33.04,1.191,1.151,277.5,8.12,1.754,0,10.8,-0.001860312,-0.002524754,2.5E-07
"2019-02-15 03:10:00",50838,"CKVY",12.74,33.14,33.09,33.2,32.95,100.1,100.2,100.1,0.64,33.13,33.24,32.97,1.073,1.283,212,40.77,1.973,0,10.8,-0.001860312,-0.002524754,2.5E-07
"2019-02-15 03:15:00",50839,"CKVY",12.74,33.2,33.21,33.32,33.08,100.1,100.2,100.1,0.642,33.25,33.36,33.1,0.797,0.768,165.4,73.67,3.946,0,10.8,-0.002026268,-0.002846528,2.5E-07
"2019-02-15 03:20:00",50840,"CKVY",12.74,33.26,33.26,33.45,33.14,100.1,100.2,100.1,0.643,33.29,33.47,33.16,1.315,1.058,34.82,12.38,3.726,0,10.8,-0.002026268,-0.002846528,2.5E-07
"2019-02-15 03:25:00",50841,"CKVY",12.73,33.08,33.22,33.45,33.02,100.1,100.2,100.1,0.639,33.25,33.49,33.03,1.588,1.411,24.79,32.05,2.63,0,10.8,-0.002026268,-0.002846528,2.5E-07
"2019-02-15 03:30:00",50842,"CKVY",12.73,33.14,33.14,33.26,32.95,100.2,100.2,100.1,0.64,33.17,33.29,32.99,1.383,1.576,107.9,78.2,1.315,0,10.8,-0.001935384,-0.002653107,2.5E-07
"2019-02-15 03:35:00",50843,"CKVY",12.73,33.64,33.3,33.7,33.01,99.3,100.2,99.3,0.648,33.32,33.59,33.03,1.517,1.31,274.3,35.2,4.822,0,10.8,-0.001935384,-0.002653107,2.5E-07
"2019-02-15 03:40:00",50844,"CKVY",12.73,33.27,33.46,33.7,33.14,100.1,100.2,99.1,0.644,33.37,33.52,33.1,1.406,1.522,245,23.59,3.726,0,10.8,-0.001935384,-0.002653107,2.5E-07
"2019-02-15 03:45:00",50845,"CKVY",12.73,33.7,33.3,33.7,33.02,100.2,100.2,100.1,0.655,33.34,33.74,33.04,2.013,1.554,224.6,33.72,9.43,0,10.8,-0.001897024,-0.002576145,2.5E-07
"2019-02-15 03:50:00",50846,"CKVY",12.73,34.13,34.31,34.57,33.7,93.5,100.1,92,0.622,32.68,33.86,32.31,4.379,3.275,239.2,8.21,12.49,0,10.8,-0.001897024,-0.002576145,2.5E-07
"2019-02-15 03:55:00",50847,"CKVY",12.73,33.89,33.9,34.2,33.7,96.4,96.5,93.5,0.635,32.76,33.02,32.41,5.767,5.096,261.5,9.89,7.891,0,10.8,-0.001897024,-0.002576145,2.5E-07
"2019-02-15 04:00:00",50848,"CKVY",12.73,34.32,34.04,34.32,33.83,91.6,96.4,91.6,0.614,32.6,33.03,32.03,7.064,6.445,264,9.33,9.86,0,10.8,-0.0006096164,-0.0006275713,2.5E-07
"2019-02-15 04:05:00",50849,"CKVY",12.72,33.95,34.22,34.45,33.89,94.5,94.5,91.1,0.625,32.2,32.55,31.97,6.235,6.779,270.5,7.636,10.96,0,10.8,-0.0006096164,-0.0006275713,2.5E-07
"2019-02-15 04:10:00",50850,"CKVY",12.72,33.58,33.7,33.95,33.46,97.6,97.7,94.5,0.635,32.77,33.06,32.43,5.845,6.037,267.8,10.99,6.795,0,10.81,-0.0006096164,-0.0006275713,2.5E-07
"2019-02-15 04:15:00",50851,"CKVY",12.72,33.46,33.55,33.7,33.46,97.8,98,97.6,0.633,32.98,33.13,32.87,4.915,5.567,269.6,7.904,5.261,0,10.81,-0.0005112432,-0.0005045697,2.5E-07
"2019-02-15 04:20:00",50852,"CKVY",12.72,33.39,33.44,33.58,33.27,98.8,98.8,97.8,0.638,33.03,33.16,32.84,2.885,3.76,277,8.55,1.754,0,10.81,-0.0005112432,-0.0005045697,2.5E-07
"2019-02-15 04:25:00",50853,"CKVY",12.71,33.27,33.32,33.46,33.21,100.2,100.2,98.8,0.644,33.22,33.4,33.01,1.894,2.22,28.09,97.6,3.946,0,10.81,-0.0005112432,-0.0005045697,2.5E-07
"2019-02-15 04:30:00",50854,"CKVY",12.71,33.08,33.17,33.33,32.96,100.1,100.2,100.1,0.639,33.2,33.37,32.99,1.552,1.65,65.11,10.71,3.507,0,10.81,-0.00156633,-0.001975903,2.5E-07
"2019-02-15 04:35:00",50855,"CKVY",12.71,32.84,33.03,33.21,32.84,100.1,100.2,100.1,0.632,33.07,33.25,32.85,2.225,1.713,60.33,18.45,6.576,0,10.81,-0.00156633,-0.001975903,2.5E-07
"2019-02-15 04:40:00",50856,"CKVY",12.71,33.21,32.94,33.27,32.78,99.9,100.2,99.9,0.641,32.97,33.31,32.8,2.744,2.612,359.4,74.27,9.21,0,10.81,-0.00156633,-0.001975903,2.5E-07
"2019-02-15 04:45:00",50857,"CKVY",12.71,32.72,33.23,33.46,32.72,100,100,97.3,0.629,32.89,33.29,32.62,2.881,2.77,67.07,26.36,4.822,0,10.81,-0.001621263,-0.002068168,2.5E-07
"2019-02-15 04:50:00",50858,"CKVY",12.7,32.65,32.99,33.27,32.59,92.1,100.2,92.1,0.578,32.14,33.01,30.56,3.307,3.207,143.6,41.14,8.77,0,10.81,-0.001621263,-0.002068168,2.5E-07
"2019-02-15 04:55:00",50859,"CKVY",12.7,32.9,32.76,33.09,32.47,86.8,92.1,83.8,0.55,29.68,30.69,28.49,4.79,4,172.5,14.87,12.49,0,10.81,-0.001621263,-0.002068168,2.5E-07
"2019-02-15 05:00:00",50860,"CKVY",12.7,33.7,32.97,33.7,32.41,72.52,86.9,72.52,0.474,28.7,29.52,25.82,6.314,5.615,130.9,30.1,10.74,0,10.81,-0.0002341163,-0.0001420794,2.5E-07
"2019-02-15 05:05:00",50861,"CKVY",12.7,33.89,34.24,34.69,33.7,69.39,72.28,67.71,0.457,25.23,25.74,24.82,6.098,6.238,279.7,88.6,8.55,0,10.81,-0.0002341163,-0.0001420794,2.5E-07
"2019-02-15 05:10:00",50862,"CKVY",12.69,33.34,33.97,34.57,33.34,68.22,69.43,59.09,0.44,23.51,25.01,21.64,6.214,6.298,219.7,29.1,16.66,0,10.8,-0.0002341163,-0.0001420794,2.5E-07
"2019-02-15 05:15:00",50863,"CKVY",12.69,32.59,32.99,33.46,32.59,67.12,68.57,65.24,0.42,23.19,24.13,22.58,5.354,5.997,222.7,26.91,13.37,0,10.8,0.003089807,0.00396611,2.5E-07
"2019-02-15 05:20:00",50864,"CKVY",12.69,32.47,32.39,32.72,31.98,69.77,70.83,66.99,0.434,23.51,24.01,22.78,5.139,5.24,81.1,45.38,5.042,0,10.8,0.003089807,0.00396611,2.5E-07
"2019-02-15 05:25:00",50865,"CKVY",12.69,32.35,32.38,32.59,32.16,68.77,70.49,68.77,0.426,23.56,23.89,23.15,3.809,4.4,120,45.57,5.699,0,10.8,0.003089807,0.00396611,2.5E-07
"2019-02-15 05:30:00",50866,"CKVY",12.68,31.91,32.09,32.53,31.79,69.98,70.46,68.12,0.426,23.2,23.46,22.93,3.96,3.584,178.1,19.23,8.55,0,10.8,0.00188872,0.002604893,2.5E-07
"2019-02-15 05:35:00",50867,"CKVY",12.68,30.74,31.42,32.04,30.68,73.82,73.82,69.84,0.428,23.27,23.47,22.97,4.053,4.132,185.2,21.83,7.014,0,10.8,0.00188872,0.002604893,2.5E-07
"2019-02-15 05:40:00",50868,"CKVY",12.68,29.81,30.27,30.74,29.75,76.47,76.47,73.79,0.427,23.44,23.59,23.25,3.214,3.562,164,71.16,3.288,0,10.8,0.00188872,0.002604893,2.5E-07
"2019-02-15 05:45:00",50869,"CKVY",12.68,29.25,29.45,29.87,29.13,78.87,78.94,76.5,0.431,23.36,23.6,23.06,2.066,2.739,1.955,54.07,3.507,0,10.8,0.0008160247,0.001261634,2.5E-07
"2019-02-15 05:50:00",50870,"CKVY",12.67,29.81,29.71,30,29.13,76.4,78.94,76.33,0.427,23.5,23.84,23.21,1.407,1.681,97.5,33.64,3.069,0,10.8,0.0008160247,0.001261634,2.5E-07
"2019-02-15 05:55:00",50871,"CKVY",12.67,30.49,30.08,30.62,29.75,70.01,76.43,70.01,0.402,22.74,23.48,21.8,1.827,1.576,129.8,28.55,5.48,0,10.8,0.0008160247,0.001261634,2.5E-07
"2019-02-15 06:00:00",50872,"CKVY",12.66,30.93,30.4,31.05,29.94,68.95,71.45,68.91,0.403,21.94,22.13,21.76,2.175,1.876,130.4,20.09,5.261,0,10.8,-0.0003570577,-0.0002739467,2.5E-07
"2019-02-15 06:05:00",50873,"CKVY",12.67,30.87,31.12,31.61,30.68,69.85,69.88,67.99,0.408,22.18,22.41,21.8,3.62,2.798,129,9.53,7.453,0,10.8,-0.0003570577,-0.0002739467,2.5E-07
"2019-02-15 06:10:00",50874,"CKVY",12.66,31,30.4,31,29.88,69.57,72.97,69.51,0.408,22.33,22.6,22.04,4.104,3.98,113.6,19.97,5.699,0,10.8,-0.0003570577,-0.0002739467,2.5E-07
"2019-02-15 06:15:00",50875,"CKVY",12.66,30.63,31,31.37,30.44,70.92,71.47,68.34,0.41,22.22,22.52,21.99,4.363,4.304,156.3,26.92,4.384,0,10.8,0.001358467,0.001968348,2.5E-07
"2019-02-15 06:20:00",50876,"CKVY",12.67,31.49,31.38,31.93,30.56,67.24,70.88,65.18,0.402,21.87,22.33,21.31,4.003,4.23,182.9,11.06,6.138,0,10.8,0.001358467,0.001968348,2.5E-07
"2019-02-15 06:25:00",50877,"CKVY",12.66,30.75,31.21,31.55,30.57,65.52,70.09,65.52,0.381,21.8,22.16,20.57,4.423,4.153,175.5,8.05,9.43,0,10.8,0.001358467,0.001968348,2.5E-07
"2019-02-15 06:30:00",50878,"CKVY",12.66,31,31.37,31.93,30.75,67.96,68,61.4,0.399,21.25,21.77,19.66,4.514,4.568,171.4,14.03,5.918,0,10.8,0.00202566,0.0027822,2.5E-07
"2019-02-15 06:35:00",50879,"CKVY",12.65,30.08,30.27,31.06,29.95,70.78,70.82,68,0.4,21.66,21.8,21.5,4.016,4.277,179.7,5.539,4.603,0,10.8,0.00202566,0.0027822,2.5E-07
"2019-02-15 06:40:00",50880,"CKVY",12.65,29.71,29.82,30.02,29.58,71.47,72.06,70.78,0.398,21.76,21.92,21.49,2.87,3.515,197.4,13.5,3.726,0,10.8,0.00202566,0.0027822,2.5E-07
"2019-02-15 06:45:00",50881,"CKVY",12.64,28.35,29.12,29.77,28.35,72.2,73.12,71.2,0.38,21.25,21.73,20.5,1.812,2.308,205.2,23.23,1.534,0,10.8,0.001032762,0.001555488,2.5E-07
"2019-02-15 06:50:00",50882,"CKVY",12.65,27.91,28.09,28.53,27.79,76.14,76.18,72.23,0.394,21.1,21.72,20.38,1.946,1.748,321.1,45.25,6.576,0,10.8,0.001032762,0.001555488,2.5E-07
"2019-02-15 06:55:00",50883,"CKVY",12.65,28.16,27.29,28.28,26.68,78.82,83.7,76.21,0.412,22.04,23.01,21.12,2.309,2.081,0.153,12.92,4.165,0,10.8,0.001032762,0.001555488,2.5E-07
"2019-02-15 07:00:00",50884,"CKVY",12.65,27.35,27.26,28.22,26.55,81.7,82.6,78.48,0.413,22.05,22.58,21.26,3.004,2.579,349.8,10.38,3.726,0.01082544,10.8,-0.0002629869,-0.0001643695,2.5E-07
"2019-02-15 07:05:00",50885,"CKVY",12.64,28.1,28.05,28.34,27.35,76.49,81.8,76.42,0.399,22.01,22.76,21.58,2.73,3.065,344.3,11.38,4.165,0.1140024,10.79,-0.0002629869,-0.0001643695,2.5E-07
"2019-02-15 07:10:00",50886,"CKVY",12.64,27.79,27.7,28.03,27.42,73.19,76.45,73.16,0.377,20.68,21.59,20.03,3.157,2.844,334.7,6.965,6.576,0.3873464,10.79,-0.0002629869,-0.0001643695,2.5E-07
"2019-02-15 07:15:00",50887,"CKVY",12.64,27.61,27.67,27.91,27.42,70.93,73.33,70.82,0.362,19.79,20.42,19.34,3.659,3.493,323.8,13.77,5.48,0.9594358,10.79,0.0006153667,0.0009931462,0.001171965
"2019-02-15 07:20:00",50888,"CKVY",12.63,26.06,26.86,27.67,26,75.5,75.5,70.79,0.362,19.15,19.48,18.8,3.596,3.566,323,25.26,3.946,1.980502,10.79,0.0006153667,0.0009931462,0.001171965
"2019-02-15 07:25:00",50889,"CKVY",12.64,27.24,26.96,27.48,25.94,74.16,76.46,74.09,0.373,20.07,20.39,19.25,3.257,3.618,0.726,5.606,5.042,3.516526,10.79,0.0006153667,0.0009931462,0.001171965
"2019-02-15 07:30:00",50890,"CKVY",12.64,25.75,26.57,27.3,25.69,78.76,78.76,73.47,0.373,19.92,20.22,19.45,2.586,2.791,112,54.21,4.603,5.517017,10.79,0.0009021953,0.001333477,0.007116765
"2019-02-15 07:35:00",50891,"CKVY",12.65,26.62,26.05,26.62,25.44,78.83,80.3,78.69,0.386,20.56,20.96,19.92,2.688,2.642,103.6,8.24,4.165,7.843461,10.79,0.0009021953,0.001333477,0.007116765
"2019-02-15 07:40:00",50892,"CKVY",12.66,27.24,27.06,27.42,26.56,75.74,78.87,75.46,0.381,20.76,21.01,20.5,2.729,2.593,104.2,7.022,3.946,9.830608,10.79,0.0009021953,0.001333477,0.007116765
"2019-02-15 07:45:00",50893,"CKVY",12.68,27.61,27.52,27.79,27.05,74.43,76.46,74.16,0.38,20.67,20.95,20.44,3.218,3.079,80.1,11.59,4.384,12.3102,10.79,-0.001557031,-7.882829E-05,0.01839072
"2019-02-15 07:50:00",50894,"CKVY",12.71,26.74,26.98,27.67,26.49,76.01,76.32,74.36,0.375,20.2,20.62,19.9,3.414,3.275,85.1,19.69,5.042,16.4523,10.79,-0.001557031,-7.882829E-05,0.01839072
"2019-02-15 07:55:00",50895,"CKVY",12.85,30.21,28.36,30.21,26.62,67.15,76.05,67.15,0.381,20.5,20.99,20.04,3.94,3.708,119.4,4.703,5.699,31.45145,10.79,-0.001557031,-7.882829E-05,0.01839072
"2019-02-15 08:00:00",50896,"CKVY",12.97,28.54,29.54,30.39,28.54,69.97,69.97,66.32,0.371,20.23,20.67,19.81,4.079,4.004,94.7,10.64,4.822,64.24898,10.8,0.001928639,0.004613571,0.04202101
"2019-02-15 08:05:00",50897,"CKVY",13.21,28.36,28.43,28.66,28.29,71.59,71.69,69.97,0.377,20.27,20.52,19.99,4.214,4.183,70.46,9.48,4.822,99.35469,10.8,0.001928639,0.004613571,0.04202101
"2019-02-15 08:10:00",50898,"CKVY",13.16,27.43,27.7,28.42,27.18,74.34,74.37,71.48,0.377,20.23,20.4,20.03,3.873,3.982,91.4,6.549,5.042,118.6245,10.8,0.001928639,0.004613571,0.04202101
"2019-02-15 08:15:00",50899,"CKVY",13.21,27.55,27.73,28.24,27.43,73.31,74.27,72.24,0.374,20.27,20.52,19.93,4.07,3.968,102.7,4.296,5.48,107.7058,10.8,0.003810787,0.00670877,0.07766291
"2019-02-15 08:20:00",50900,"CKVY",13.23,27,27.15,27.68,26.5,77.4,77.74,72.34,0.385,20.15,20.89,19.67,4.063,4.144,171.7,43.58,5.48,96.01519,10.8,0.003810787,0.00670877,0.07766291
"2019-02-15 08:25:00",50901,"CKVY",13.25,30.28,28.65,30.34,26.94,67.6,77.4,67.09,0.385,20.77,21.08,20.37,4.1,4.106,166.9,15.38,7.891,94.59799,10.8,0.003810787,0.00670877,0.07766291
"2019-02-15 08:30:00",50902,"CKVY",14.03,30.77,30.43,30.9,30.15,67.5,69.49,67.5,0.392,21.39,21.71,20.77,4.107,4.127,154.9,10.17,5.918,119.3579,10.8,0.008179665,0.01153138,0.1171181
"2019-02-15 08:35:00",50903,"CKVY",13.9,29.66,30.79,31.76,29.66,71,71.35,67.36,0.394,21.8,22.55,21.29,4.085,3.949,229.1,68.48,6.357,178.6331,10.8,0.008179665,0.01153138,0.1171181
"2019-02-15 08:40:00",50904,"CKVY",13.83,28.98,29.12,29.72,28.79,73.55,73.82,71,0.397,21.56,21.85,21.29,4.18,4.212,287.8,7.417,5.918,235.5459,10.81,0.008179665,0.01153138,0.1171181
"2019-02-15 08:45:00",50905,"CKVY",13.8,29.41,29.16,29.59,28.79,72.86,74.23,72.13,0.401,21.62,21.8,21.39,3.629,3.881,288.6,9.17,3.726,256.4063,10.81,0.01784435,0.02179,0.1576599
"2019-02-15 08:50:00",50906,"CKVY",13.78,30.52,29.64,30.58,29.03,69.01,73.82,68.77,0.397,21.55,21.87,21.3,2.757,3.362,297.5,13.36,2.63,245.5999,10.81,0.01784435,0.02179,0.1576599
"2019-02-15 08:55:00",50907,"CKVY",13.77,31.01,30.82,31.07,30.46,66.39,69.04,66.22,0.39,21.15,21.72,20.89,1.824,2.226,256.4,16.33,1.973,232.9163,10.81,0.01784435,0.02179,0.1576599
"2019-02-15 09:00:00",50908,"CKVY",13.77,30.82,30.65,31.01,30.39,67.87,68.18,66.12,0.395,21.05,21.51,20.77,1.386,1.634,261.8,4.744,2.411,244.9237,10.81,0.01743042,0.02062271,0.1984715
"2019-02-15 09:05:00",50909,"CKVY",13.78,31.32,31.52,31.88,30.76,65.74,67.9,64.71,0.391,21.5,21.83,21,1.32,1.178,261.5,28.18,3.069,254.353,10.82,0.01743042,0.02062271,0.1984715
"2019-02-15 09:10:00",50910,"CKVY",13.78,31.01,30.83,31.38,30.45,65.67,66.56,65.57,0.385,20.87,21.45,20.52,1.71,1.587,327.1,9.99,5.042,266.9742,10.82,0.01743042,0.02062271,0.1984715
"2019-02-15 09:15:00",50911,"CKVY",13.79,32.68,31.83,32.74,31.07,60.89,65.64,60.89,0.382,20.69,21.03,20.38,1.506,1.579,350.3,10.43,1.754,280.3857,10.82,0.02155794,0.02444732,0.2385042
"2019-02-15 09:20:00",50912,"CKVY",13.8,33.35,33.35,33.79,32.62,57.93,60.86,57.73,0.374,20.7,21.12,20.15,1.389,1.518,355,0.138,1.315,294.1041,10.82,0.02155794,0.02444732,0.2385042
"2019-02-15 09:25:00",50913,"CKVY",13.81,33.79,33.38,33.79,33.23,61.64,61.64,57.83,0.405,20.89,22.02,19.99,0.946,1.093,28.67,27.49,1.973,308.1389,10.82,0.02155794,0.02444732,0.2385042
"2019-02-15 09:30:00",50914,"CKVY",13.8,33.78,34.25,34.59,33.72,60.03,61.64,59.65,0.394,21.94,22.33,21.39,1.28,1.049,52.21,8.25,3.726,322.785,10.82,0.0273728,0.030699,0.2771198
"2019-02-15 09:35:00",50915,"CKVY",13.81,34.34,33.47,34.34,33.1,61.5,62.67,59.99,0.413,21.74,22.66,21.22,1.523,1.523,357.5,34.28,3.726,337.3038,10.82,0.0273728,0.030699,0.2771198
"2019-02-15 09:40:00",50916,"CKVY",13.82,35.44,35.04,35.44,34.28,59.64,61.43,58.27,0.418,22.45,22.94,21.79,1.329,1.404,235.9,48.9,1.315,350.8026,10.82,0.0273728,0.030699,0.2771198
"2019-02-15 09:45:00",50917,"CKVY",13.82,36.74,36.81,37.67,35.44,53.49,59.64,52.53,0.395,22.37,22.96,21.33,0.882,1.11,193.6,19.87,1.754,363.8719,10.83,0.03284832,0.03677393,0.3136681
"2019-02-15 09:50:00",50918,"CKVY",13.83,33.21,34.55,36.74,33.09,62.25,62.69,53.52,0.399,21.38,22.21,20.85,1.124,0.888,137.7,3.931,2.85,377.2587,10.83,0.03284832,0.03677393,0.3136681
"2019-02-15 09:55:00",50919,"CKVY",13.83,31.23,31.91,33.21,31.1,67.12,67.95,62.21,0.397,21.65,22.72,21.02,2.232,1.642,130.2,7.826,5.699,391.2933,10.83,0.03284832,0.03677393,0.3136681
"2019-02-15 10:00:00",50920,"CKVY",13.83,30.36,30.26,31.16,29.74,71.44,73.4,67.15,0.408,22.21,22.51,21.52,3.789,3.09,115.2,3.406,6.138,404.7078,10.83,0.03515734,0.039362,0.348837
"2019-02-15 10:05:00",50921,"CKVY",13.82,31.47,31,31.65,30.3,69.24,71.34,68.42,0.414,22.26,22.63,22.02,4.463,4.156,126.5,9.81,5.48,417.0268,10.82,0.03515734,0.039362,0.348837
"2019-02-15 10:10:00",50922,"CKVY",13.82,31.53,31.75,32.21,31.35,68.62,69.24,66.19,0.411,22.19,22.6,21.9,4.832,4.744,139.1,6.958,6.357,428.5289,10.82,0.03515734,0.039362,0.348837
"2019-02-15 10:15:00",50923,"CKVY",13.82,31.72,31.4,31.72,31.1,68.97,70.62,68.59,0.416,22.6,22.86,22.34,4.791,4.764,140.8,5.841,5.918,439.726,10.82,0.03646755,0.04228683,0.3812422
"2019-02-15 10:20:00",50924,"CKVY",13.82,32.27,31.74,32.39,31.34,67.73,70.55,67.73,0.418,22.83,23.11,22.5,5.156,4.976,145.9,5.649,6.357,450.8883,10.82,0.03646755,0.04228683,0.3812422
"2019-02-15 10:25:00",50925,"CKVY",13.82,32.45,32.39,32.7,32.14,69.34,69.34,67.45,0.431,23.1,23.57,22.65,4.853,5.021,148.1,2.895,5.699,462.0332,10.82,0.03646755,0.04228683,0.3812422
"2019-02-15 10:30:00",50926,"CKVY",13.82,32.75,32.5,32.82,32.32,68.65,69.68,68.48,0.432,23.54,23.75,23.27,4.435,4.66,137.8,3.765,4.822,472.9685,10.82,0.04005172,0.04635933,0.4110026
"2019-02-15 10:35:00",50927,"CKVY",13.82,34.11,33.68,34.3,32.69,63.74,68.68,62.64,0.424,23.34,23.86,22.56,4.39,4.385,146.8,6.4,6.138,483.6848,10.82,0.04005172,0.04635933,0.4110026
"2019-02-15 10:40:00",50928,"CKVY",13.81,35.04,34.86,35.35,34.05,59.75,65.52,58.69,0.412,23.41,24.17,22.13,4.391,4.328,150.7,3.903,5.48,493.9689,10.82,0.04005172,0.04635933,0.4110026
"2019-02-15 10:45:00",50929,"CKVY",13.82,36.15,35.81,36.28,34.92,55.49,59.68,55.43,0.4,22.04,22.71,21.56,4.173,4.344,150.6,4.362,5.699,503.9069,10.82,0.04681844,0.05436014,0.4386522
"2019-02-15 10:50:00",50930,"CKVY",13.82,35.29,35.93,36.4,35.23,61.33,61.33,55.6,0.427,22.62,23.43,21.81,3.572,3.848,144.8,4.722,4.165,513.4394,10.82,0.04681844,0.05436014,0.4386522
"2019-02-15 10:55:00",50931,"CKVY",13.82,35.41,35.24,35.47,34.98,60.06,63.42,59.27,0.42,23.1,23.99,22.33,3.117,3.366,127.5,5.638,3.288,522.7332,10.82,0.04681844,0.05436014,0.4386522
"2019-02-15 11:00:00",50932,"CKVY",13.82,34.85,35.11,35.47,34.78,63.11,65.34,60.13,0.432,24.01,24.62,22.91,3.165,3.038,141.3,6.462,4.384,531.5291,10.82,0.05078756,0.05790916,0.4631563
"2019-02-15 11:05:00",50933,"CKVY",13.82,35.65,35.34,35.71,34.72,62.28,63.32,58.37,0.44,23.42,24.08,22.19,3.793,3.462,142.9,7.431,7.453,540.0173,10.82,0.05078756,0.05790916,0.4631563
"2019-02-15 11:10:00",50934,"CKVY",13.81,35.96,35.34,36.02,34.78,62.15,63.97,61.25,0.445,23.87,24.44,23.07,4.693,4.257,147,5.982,6.795,548.278,10.82,0.05078756,0.05790916,0.4631563
"2019-02-15 11:15:00",50935,"CKVY",13.81,36.57,36.53,36.94,35.83,59.12,62.15,58.03,0.433,23.79,24.52,22.95,5.166,4.986,156.6,8.31,5.918,556.3542,10.82,0.05312532,0.06110336,0.4845734
"2019-02-15 11:20:00",50936,"CKVY",13.81,37.01,37.11,37.5,36.57,56.79,60.98,55.35,0.424,23.55,24.87,22.57,5.276,5.202,189.1,16.22,8.55,564.2585,10.82,0.05312532,0.06110336,0.4845734
"2019-02-15 11:25:00",50937,"CKVY",13.81,36.87,36.94,37.12,36.75,58.23,59.6,56.03,0.432,23.45,24.14,22.67,5.257,5.248,199.4,10.34,7.453,572.501,10.82,0.05312532,0.06110336,0.4845734
"2019-02-15 11:30:00",50938,"CKVY",13.8,37.8,37.63,38.23,36.75,57.4,58.36,55.92,0.442,23.85,24.8,22.62,5.322,5.348,190,14.81,7.672,580.9935,10.82,0.05744744,0.06730159,0.5032205
"2019-02-15 11:35:00",50939,"CKVY",13.8,37.61,37.71,37.86,37.49,58.02,59.15,55.44,0.443,23.78,24.75,23.15,5.134,5.241,200.8,11.07,7.014,590.7621,10.82,0.05744744,0.06730159,0.5032205
"2019-02-15 11:40:00",50940,"CKVY",13.8,36.75,37.09,37.67,36.56,57.47,59.73,56.85,0.424,23.69,24.78,22.94,5.054,5.105,198.1,10.18,7.453,579.3219,10.82,0.05744744,0.06730159,0.5032205
"2019-02-15 11:45:00",50941,"CKVY",13.8,37.3,36.88,37.42,36.31,57.81,59.59,56.98,0.436,23.68,24.37,22.78,5.037,5.005,186,14.4,8.77,495.7393,10.82,0.04740584,0.05648927,0.5185503
"2019-02-15 11:50:00",50942,"CKVY",13.8,37.48,37.52,38.1,37.05,58.9,58.97,55.44,0.448,23.92,24.57,23.09,4.487,4.784,202.5,15.47,5.48,422.4689,10.82,0.04740584,0.05648927,0.5185503
"2019-02-15 11:55:00",50943,"CKVY",13.79,37.78,37.43,37.85,36.92,57.8,60.62,55.5,0.444,23.84,24.91,22.81,4.939,4.596,211.8,11.87,10.74,395.3937,10.82,0.04740584,0.05648927,0.5185503
"2019-02-15 12:00:00",50944,"CKVY",13.78,37.47,37.73,37.97,37.35,56.15,59.04,54.09,0.427,23.75,24.82,22.74,6.25,5.491,216.2,7.134,13.37,511.5454,10.82,0.05690284,0.06652444,0.5305738
"2019-02-15 12:05:00",50945,"CKVY",13.79,37.29,37.38,37.54,37.23,55.05,58.01,55.05,0.415,23.4,23.92,22.63,7.652,7.109,220.3,8.3,11.62,610.2266,10.82,0.05690284,0.06652444,0.5305738
"2019-02-15 12:10:00",50946,"CKVY",13.79,37.78,37.65,37.91,37.29,51.55,57.25,51.52,0.396,22.74,23.83,21.47,7.561,7.638,236.8,12.48,10.52,666.2178,10.82,0.05690284,0.06652444,0.5305738
"2019-02-15 12:15:00",50947,"CKVY",13.79,37.66,37.73,37.97,37.41,55.6,58.28,51.38,0.426,23.26,24.31,21.41,7.163,7.36,217.2,12.54,12.06,651.1467,10.82,0.06314091,0.07553001,0.5398198
"2019-02-15 12:20:00",50948,"CKVY",13.79,36.92,37.39,37.97,36.8,58.42,60.31,53.61,0.434,23.5,24.77,22.29,6.785,6.925,215.3,8.78,9.64,639.9984,10.82,0.06314091,0.07553001,0.5398198
"2019-02-15 12:25:00",50949,"CKVY",13.79,37.48,37.15,37.54,36.8,57.22,59.79,55.43,0.435,23.58,24.34,22.58,6.976,6.906,207.4,8.45,9.86,567.7438,10.82,0.06314091,0.07553001,0.5398198
"2019-02-15 12:30:00",50950,"CKVY",13.79,36.98,37.36,37.54,36.92,57.39,60.34,56.81,0.428,24.09,25,23.09,7.437,7.146,201,9.56,15.34,509.9008,10.82,0.04854491,0.05933617,0.5447651
"2019-02-15 12:35:00",50951,"CKVY",13.78,36.86,37.1,37.47,36.67,58.28,59.86,55.23,0.432,23.41,24.22,22.67,8.93,8.18,211.1,16.05,16.66,435.7097,10.82,0.04854491,0.05933617,0.5447651
"2019-02-15 12:40:00",50952,"CKVY",13.78,34.82,35.48,36.92,34.63,73.18,73.59,58.42,0.5,26.38,27.29,23.7,10.92,10.11,222.7,9.64,19.51,507.7966,10.82,0.04854491,0.05933617,0.5447651
"2019-02-15 12:45:00",50953,"CKVY",13.78,35.62,35.26,35.74,34.76,69.88,74.48,69.88,0.493,27.33,27.94,26.77,10.19,10.76,226.1,10.47,10.96,606.7137,10.81,0.0575584,0.06850643,0.5452194
"2019-02-15 12:50:00",50954,"CKVY",13.78,36.61,36,36.73,35.56,64.53,69.68,64.49,0.474,25.99,26.76,25.64,8.29,9.24,236.9,18.15,8.77,710.277,10.81,0.0575584,0.06850643,0.5452194
"2019-02-15 12:55:00",50955,"CKVY",13.78,38.03,37.85,39.02,36.61,63.09,64.63,61.09,0.49,26.39,26.92,25.79,4.965,6.456,166.6,20.43,5.042,733.3503,10.82,0.0575584,0.06850643,0.5452194
"2019-02-15 13:00:00",50956,"CKVY",13.78,35.87,36.73,38.28,35.74,71.49,71.49,63.05,0.51,27.03,27.66,26.52,3.843,4.331,116.5,14.42,4.822,696.7296,10.82,0.06326741,0.0731344,0.5431812
"2019-02-15 13:05:00",50957,"CKVY",13.78,35.5,35.99,36.24,35.5,73.9,73.9,71.32,0.519,28.07,28.47,27.38,4.437,3.961,157.8,12.47,11.4,655.2975,10.82,0.06326741,0.0731344,0.5431812
"2019-02-15 13:10:00",50958,"CKVY",13.78,34.14,34.5,35.56,34.01,79.66,80.2,73.93,0.53,28.34,28.76,27.93,7.162,5.815,161.3,5.489,13.81,556.8802,10.82,0.06326741,0.0731344,0.5431812
"2019-02-15 13:15:00",50959,"CKVY",13.77,34.94,34.33,35,34.01,75.44,80.2,75.13,0.518,28.24,28.68,27.52,8.78,8.1,180.4,9.58,12.28,442.0756,10.81,0.03733572,0.04328102,0.5369496
"2019-02-15 13:20:00",50960,"CKVY",13.78,35.37,35.54,35.93,34.88,75.89,75.92,71.87,0.531,27.86,28.55,27.57,8.75,8.81,184.3,11.88,9.86,395.2606,10.81,0.03733572,0.04328102,0.5369496
"2019-02-15 13:25:00",50961,"CKVY",13.77,35.56,35.39,35.74,35,72.94,76.37,72.7,0.514,28.08,28.62,27.63,7.267,8.07,179.4,8.29,10.74,419.5058,10.81,0.03733572,0.04328102,0.5369496
"2019-02-15 13:30:00",50962,"CKVY",13.77,39.7,37.64,39.7,35.37,63.84,74.27,62.06,0.529,28.44,29.32,27.6,4.961,6.038,219,34.04,4.603,534.9206,10.81,0.05592094,0.0645675,0.5287137
"2019-02-15 13:35:00",50963,"CKVY",13.78,36.73,38.05,39.88,36.67,69.95,70.47,63.05,0.516,27.99,28.57,27.62,3.6,4.391,325.5,11.62,4.603,659.1689,10.81,0.05592094,0.0645675,0.5287137
"2019-02-15 13:40:00",50964,"CKVY",13.78,35.74,36.41,36.86,35.68,70.74,71.53,69.47,0.502,27.7,28.01,27.18,2.999,2.983,294.6,19.27,12.06,648.1254,10.82,0.05592094,0.0645675,0.5287137
"2019-02-15 13:45:00",50965,"CKVY",13.77,37.47,36.96,37.97,35.62,67.75,71.19,66.07,0.515,27.55,28.1,26.92,4.569,3.825,272.8,22.89,11.18,613.2097,10.82,0.05800001,0.06516381,0.5173454
"2019-02-15 13:50:00",50966,"CKVY",13.77,36.24,36.86,37.6,36.11,76.51,77.3,67.55,0.554,29.26,30.15,27.57,6.005,5.204,304.2,16.54,9.64,631.3909,10.82,0.05800001,0.06516381,0.5173454
"2019-02-15 13:55:00",50967,"CKVY",13.76,36.11,36.44,36.98,36.11,76.13,77.5,73.97,0.548,29.63,29.99,29.28,5.794,6.265,321.2,8.4,7.672,763.9583,10.82,0.05800001,0.06516381,0.5173454
"2019-02-15 14:00:00",50968,"CKVY",13.77,35.31,36.03,36.79,35.31,79.6,79.6,74.21,0.555,29.37,29.7,29.07,5.046,5.331,359.5,16.2,6.138,775.8431,10.82,0.06444775,0.0721027,0.5011951
"2019-02-15 14:05:00",50969,"CKVY",13.77,34.51,34.88,35.37,34.45,82,82,79.46,0.554,29.48,29.71,29.25,4.056,4.515,27.37,11.33,7.234,605.8498,10.82,0.06444775,0.0721027,0.5011951
"2019-02-15 14:10:00",50970,"CKVY",13.76,33.4,33.87,34.51,33.4,87.4,87.5,81.9,0.565,29.8,30.18,29.3,4.853,4.381,20.07,12.76,8.55,416.78,10.82,0.06444775,0.0721027,0.5011951
"2019-02-15 14:15:00",50971,"CKVY",13.76,33.83,33.5,33.83,33.27,85.2,87.5,85.1,0.56,29.98,30.28,29.69,5.497,5.18,14.61,8.52,8.33,315.4374,10.82,0.02786919,0.03159896,0.4828632
"2019-02-15 14:20:00",50972,"CKVY",13.76,34.08,33.88,34.14,33.71,84.4,85.1,83.9,0.561,29.64,29.94,29.42,5.884,5.88,3.787,8.61,7.891,294.207,10.81,0.02786919,0.03159896,0.4828632
"2019-02-15 14:25:00",50973,"CKVY",13.76,33.64,34.01,34.38,33.52,83.7,84.4,82,0.546,29.37,29.91,29,6.028,5.785,349.2,16.03,10.74,290.7027,10.81,0.02786919,0.03159896,0.4828632
"2019-02-15 14:30:00",50974,"CKVY",13.77,34.01,33.73,34.01,33.52,81.9,84.9,81.8,0.542,29.3,29.71,28.85,5.517,5.847,352.1,24.4,8.77,272.8875,10.81,0.0237809,0.02765229,0.4618985
"2019-02-15 14:35:00",50975,"CKVY",13.77,34.14,34.01,34.2,33.89,79.01,81.9,78.98,0.526,28.8,29.13,28.27,5.274,5.269,14.49,18.85,7.234,234.8818,10.81,0.0237809,0.02765229,0.4618985
"2019-02-15 14:40:00",50976,"CKVY",13.78,34.82,34.44,35,34.08,73.18,79.63,69.57,0.5,27.28,28.63,25.62,4.126,4.826,312.2,96.8,8.99,206.0703,10.81,0.0237809,0.02765229,0.4618985
"2019-02-15 14:45:00",50977,"CKVY",13.78,34.69,34.48,34.88,34.26,74.07,79.66,73.35,0.504,27.96,28.82,27.14,4.182,4.193,297,24.95,10.52,206.0074,10.81,0.02370277,0.02805024,0.4386638
"2019-02-15 14:50:00",50978,"CKVY",13.78,35.87,35.07,35.87,34.69,55.29,74.89,55.29,0.394,26.82,27.74,21.39,4.288,4.098,246.1,25.24,14.47,251.3272,10.82,0.02370277,0.02805024,0.4386638
"2019-02-15 14:55:00",50979,"CKVY",13.79,34.88,36.17,37.04,34.88,74.82,74.82,52.89,0.513,25.33,27.8,20.87,5.736,5.156,207.9,43.44,15.12,278.4393,10.82,0.02370277,0.02805024,0.4386638
"2019-02-15 15:00:00",50980,"CKVY",13.79,35.37,34.73,35.37,34.32,76.33,77.81,74.82,0.534,28.17,28.75,27.56,5.873,5.806,152.7,13.48,8.33,302.9058,10.82,0.03023534,0.03609528,0.4123557
"2019-02-15 15:05:00",50981,"CKVY",13.79,37.47,36.39,37.6,35.25,69.26,76.37,69.26,0.526,28.76,29.11,28.33,4.699,5.485,160.3,34.24,3.069,318.4809,10.82,0.03023534,0.03609528,0.4123557
"2019-02-15 15:10:00",50982,"CKVY",13.78,35.62,36.31,37.54,35.56,72.73,73.11,66.41,0.513,27.69,28.37,26.96,3.308,3.83,341.5,24.32,6.576,375.4446,10.82,0.03023534,0.03609528,0.4123557
"2019-02-15 15:15:00",50983,"CKVY",13.8,34.26,35.31,36.11,34.26,76.64,76.64,71.6,0.513,27.68,27.92,27.38,2.805,2.878,66.75,42.59,5.261,411.7215,10.82,0.03459297,0.03998074,0.3819115
"2019-02-15 15:20:00",50984,"CKVY",13.8,35.37,34.6,35.37,34.08,74.03,77.3,74.03,0.518,27.98,28.34,27.65,3.04,2.962,82.7,11.19,4.822,344.7147,10.82,0.03459297,0.03998074,0.3819115
"2019-02-15 15:25:00",50985,"CKVY",13.79,36.36,36.2,36.92,35.37,70.4,74,70.05,0.512,27.88,28.22,27.53,2.544,2.838,35.47,16.75,3.726,326.4111,10.82,0.03459297,0.03998074,0.3819115
"2019-02-15 15:30:00",50986,"CKVY",13.79,36.05,36.55,36.92,36.05,69.88,70.71,68.17,0.502,27.36,27.77,27.1,2.459,2.517,48.32,13.4,5.918,337.7129,10.82,0.0327092,0.03713426,0.3498943
"2019-02-15 15:35:00",50987,"CKVY",13.78,36.11,36.14,36.36,35.87,70.84,71.53,69.16,0.51,27.5,27.98,26.95,3.17,2.779,66.81,12.39,5.918,393.1663,10.82,0.0327092,0.03713426,0.3498943
"2019-02-15 15:40:00",50988,"CKVY",13.77,35.62,35.71,36.11,35.37,70.98,73.04,70.84,0.501,27.53,27.88,27.15,4.609,3.862,86.3,8.74,8.99,392.5997,10.82,0.0327092,0.03713426,0.3498943
"2019-02-15 15:45:00",50989,"CKVY",13.77,35.5,35.87,36.24,35.5,73.28,73.28,69.2,0.515,27.56,28.04,26.91,5.574,5.124,90.8,14.19,7.672,396.5048,10.82,0.03757855,0.04318777,0.3155426
"2019-02-15 15:50:00",50990,"CKVY",13.76,35.25,35.29,35.62,35,71.6,74,71.12,0.498,27.38,28.1,26.87,6.1,5.787,137,16.29,7.014,413.2601,10.82,0.03757855,0.04318777,0.3155426
"2019-02-15 15:55:00",50991,"CKVY",13.76,35.5,35.06,35.56,34.63,67.07,73.18,65.9,0.471,26.25,27.05,25.14,6.23,6.038,184.4,30.58,14.25,351.7877,10.82,0.03757855,0.04318777,0.3155426
"2019-02-15 16:00:00",50992,"CKVY",13.76,35.5,35.42,35.62,35.13,67.96,67.96,65.18,0.477,25.51,25.98,25.01,8.08,7.116,211.6,8.09,16.22,262.1151,10.82,0.02214699,0.0284439,0.2795711
"2019-02-15 16:05:00",50993,"CKVY",13.75,35.99,35.78,36.11,35.31,65.83,68.06,65.63,0.472,25.75,26.32,25.32,10.21,9.18,214.5,7.366,17.1,225.9579,10.82,0.02214699,0.0284439,0.2795711
"2019-02-15 16:10:00",50994,"CKVY",13.76,35.25,35.44,36.11,35.13,64.73,67.27,63.7,0.45,25.19,26.05,24.07,11.66,11.09,211.7,7.574,16.66,256.3376,10.81,0.02214699,0.0284439,0.2795711
"2019-02-15 16:15:00",50995,"CKVY",13.77,34.69,34.88,35.37,34.51,67.14,67.68,64.39,0.457,24.81,25.17,24.33,11.18,11.51,212.7,6.777,14.25,241.5954,10.81,0.02313874,0.03244454,0.241778
"2019-02-15 16:20:00",50996,"CKVY",13.77,34.38,34.52,34.76,34.26,68.58,69.4,67.07,0.461,25.16,25.5,24.88,10.15,10.62,212.8,6.941,11.84,187.6581,10.81,0.02313874,0.03244454,0.241778
"2019-02-15 16:25:00",50997,"CKVY",13.78,35.06,34.65,35.13,34.26,66.31,69.26,65.9,0.458,24.92,25.37,24.41,9.84,9.98,216.7,6.989,14.25,131.0739,10.81,0.02313874,0.03244454,0.241778
"2019-02-15 16:30:00",50998,"CKVY",13.78,35.5,35.4,35.68,35,60.37,66.55,60.37,0.424,24.16,25.08,23.14,10.61,10.16,223.5,9.34,16.88,138.9902,10.81,0.01837521,0.02716103,0.2023342
"2019-02-15 16:35:00",50999,"CKVY",13.8,35.25,35.45,35.87,35.06,60.61,61.85,58.04,0.422,22.96,23.54,22.32,11.88,11.32,229.3,7.52,18.63,136.7217,10.81,0.01837521,0.02716103,0.2023342
"2019-02-15 16:40:00",51000,"CKVY",13.48,35.37,35.33,35.62,35.06,59,60.92,57.66,0.412,22.67,23.1,22.02,12.98,12.4,228.5,7.937,20.6,127.988,10.81,0.01837521,0.02716103,0.2023342
"2019-02-15 16:45:00",51001,"CKVY",13.79,35.44,35.39,35.62,35.13,59.96,61.58,58.9,0.42,23.02,23.59,22.43,13.22,13.09,229.6,8.96,21.48,91.39832,10.81,0.01914173,0.03063154,0.1623491
"2019-02-15 16:50:00",51002,"CKVY",13.41,35.99,36.02,36.61,35.37,59.04,60.41,53.3,0.423,22.56,23.56,21.06,14.6,13.79,236,9.48,26.74,70.41549,10.81,0.01914173,0.03063154,0.1623491
"2019-02-15 16:55:00",51003,"CKVY",13.9,35.93,36.08,36.3,35.81,58.97,60.48,56.32,0.421,22.76,23.73,22.08,15.15,14.88,239.7,9.36,22.14,61.1277,10.81,0.01914173,0.03063154,0.1623491
"2019-02-15 17:00:00",51004,"CKVY",13.63,35.5,35.77,35.99,35.37,60.92,61.37,57.32,0.428,22.85,23.53,22.2,15.83,15.61,234.4,9.06,21.7,68.01006,10.81,0.020247,0.03366246,0.121709
"2019-02-15 17:05:00",51005,"CKVY",13.44,35.25,35.26,35.56,35,64.49,64.63,60.99,0.449,23.94,24.52,23.33,13.47,14.8,226.5,12.45,14.69,69.9391,10.81,0.020247,0.03366246,0.121709
"2019-02-15 17:10:00",51006,"CKVY",13.25,35.74,35.24,35.74,34.94,52.86,65.63,52.86,0.375,23.5,24.78,20.23,12.18,12.58,212,14.44,22.58,69.89099,10.81,0.020247,0.03366246,0.121709
"2019-02-15 17:15:00",51007,"CKVY",13.22,35.13,35.82,36.42,35.06,58.25,58.86,51.31,0.403,21.12,22.36,19.87,12.1,12.15,206.4,23.01,24.33,56.13311,10.81,0.01652363,0.02836436,0.08206397
"2019-02-15 17:20:00",51008,"CKVY",13.18,35.13,34.98,35.31,34.63,59.52,60.48,56.87,0.412,22.12,22.59,21.32,13.35,12.64,216.9,7.24,21.7,44.95727,10.81,0.01652363,0.02836436,0.08206397
"2019-02-15 17:25:00",51009,"CKVY",13.15,34.33,34.99,35.32,34.33,68.58,68.58,59.41,0.46,23.28,25.12,22.18,13.39,13.9,190.3,18.55,19.95,38.40618,10.81,0.01652363,0.02836436,0.08206397
"2019-02-15 17:30:00",51010,"CKVY",13.12,34.46,34.29,34.64,34.02,62.27,69.61,61.76,0.42,23.51,25.36,22.65,13.6,13.37,202,12.71,25.43,37.94419,10.81,0.01280232,0.023789,0.0457642
"2019-02-15 17:35:00",51011,"CKVY",13.07,33.66,33.97,34.58,33.47,65.88,67.9,62.24,0.43,23.51,24.19,22.85,12.43,13.03,201.3,8.85,14.69,34.94184,10.81,0.01280232,0.023789,0.0457642
"2019-02-15 17:40:00",51012,"CKVY",13.04,33.66,33.46,33.72,33.17,64.82,68.22,64.55,0.423,23.45,24.15,22.89,12.47,12.13,211.3,9.37,15.56,27.7756,10.81,0.01280232,0.023789,0.0457642
"2019-02-15 17:45:00",51013,"CKVY",13.02,34.41,34.07,34.53,33.42,61.25,65.82,60.6,0.412,22.6,23.39,22.06,11.82,12.17,223.1,7.846,18.63,18.648,10.81,0.01022732,0.01970062,0.02043804
"2019-02-15 17:50:00",51014,"CKVY",12.99,35.15,34.66,35.15,34.22,57.1,62.56,57.06,0.396,22.31,22.99,21.45,12.74,12.21,235.1,7.714,18.85,10.68555,10.81,0.01022732,0.01970062,0.02043804
"2019-02-15 17:55:00",51015,"CKVY",12.99,34.53,34.85,35.21,34.53,62.97,62.97,57.1,0.426,22.41,23.29,21.44,12.79,12.9,233.9,6.927,17.1,5.619747,10.81,0.01022732,0.01970062,0.02043804
"2019-02-15 18:00:00",51016,"CKVY",12.98,30.7,33.98,34.66,30.7,75.09,75.09,62.08,0.435,23.33,23.82,22.83,13.46,12.75,260.5,12.72,26.96,2.849497,10.81,0.004691265,0.005566482,0.008183891
"2019-02-15 18:05:00",51017,"CKVY",12.96,26.93,28.26,30.64,26.87,91.6,91.6,75.19,0.455,24.19,24.87,23.61,16.04,14.89,282.1,13.61,31.56,1.535687,10.81,0.004691265,0.005566482,0.008183891
"2019-02-15 18:10:00",51018,"CKVY",12.96,25.39,25.99,26.93,25.33,98.2,98.2,91.6,0.458,24.79,25.02,24.56,19.91,18.01,295.4,7.494,31.35,0.8007242,10.81,0.004691265,0.005566482,0.008183891
"2019-02-15 18:15:00",51019,"CKVY",12.95,25.02,25.25,25.58,24.96,100.1,100.2,98.3,0.459,25.21,25.51,24.91,22.15,21.28,298.2,8.72,31.35,0.3323044,10.8,-2.422313E-05,8.13849E-05,0.001630116
"2019-02-15 18:20:00",51020,"CKVY",12.95,24.72,24.83,25.09,24.66,100.1,100.2,100,0.453,24.86,25.11,24.67,23,22.56,298.2,7.635,31.13,0.09789035,10.8,-2.422313E-05,8.13849E-05,0.001630116
"2019-02-15 18:25:00",51021,"CKVY",12.94,24.59,24.72,24.9,24.53,100.1,100.2,100.1,0.451,24.75,24.95,24.54,21.55,22.25,307.9,7.71,25.87,0.01444398,10.81,-2.422313E-05,8.13849E-05,0.001630116
"2019-02-15 18:30:00",51022,"CKVY",12.94,24.29,24.38,24.66,24.16,100.1,100.2,100.1,0.446,24.41,24.69,24.19,21.05,21.46,321,9.14,31.13,0,10.81,-0.0008367657,-0.0008207627,2.5E-07
"2019-02-15 18:35:00",51023,"CKVY",12.93,24.16,24.19,24.35,24.04,100.1,100.2,100.1,0.443,24.21,24.38,24.07,18.76,19.98,329.8,9.34,24.77,0,10.81,-0.0008367657,-0.0008207627,2.5E-07
"2019-02-15 18:40:00",51024,"CKVY",12.93,24.04,24.09,24.29,23.92,100.1,100.2,100.1,0.441,24.12,24.32,23.94,17.45,18.09,334.7,8.22,20.6,0,10.81,-0.0008367657,-0.0008207627,2.5E-07
"2019-02-15 18:45:00",51025,"CKVY",12.92,24.05,24.03,24.11,23.86,100.1,100.2,100.1,0.441,24.06,24.14,23.88,14.33,15.85,338.9,12.51,17.54,0,10.81,-0.000969891,-0.0009634364,2.5E-07
"2019-02-15 18:50:00",51026,"CKVY",12.92,24.05,24.03,24.11,23.86,100.2,100.2,100,0.441,24.05,24.14,23.89,12.92,13.62,334.4,9.05,18.19,0,10.81,-0.000969891,-0.0009634364,2.5E-07
"2019-02-15 18:55:00",51027,"CKVY",12.9,24.54,24.28,24.61,23.93,100.1,100.2,100.1,0.45,24.3,24.64,23.95,11.21,11.94,341.9,11.9,15.12,0,10.81,-0.000969891,-0.0009634364,2.5E-07
"2019-02-15 19:00:00",51028,"CKVY",12.9,24.42,24.49,24.67,24.36,99.3,100.2,99.3,0.444,24.43,24.69,24.18,11.68,11.43,347.9,14.07,19.07,0,10.81,-0.001289324,-0.001318112,2.5E-07
"2019-02-15 19:05:00",51029,"CKVY",12.9,24.17,24.31,24.54,24.17,99.1,99.4,99,0.439,24.1,24.38,23.94,12.09,11.79,344.9,10.65,21.26,0,10.81,-0.001289324,-0.001318112,2.5E-07
"2019-02-15 19:10:00",51030,"CKVY",12.89,24.3,24.2,24.3,24.05,98.7,99.1,98.6,0.439,23.93,24.07,23.78,12.7,12.51,341.5,9.29,19.29,0,10.81,-0.001289324,-0.001318112,2.5E-07
"2019-02-15 19:15:00",51031,"CKVY",12.9,24.24,24.29,24.43,24.18,98.5,98.7,98,0.437,23.9,24.04,23.75,11.95,12.4,330,10.31,14.69,0,10.81,-0.001156142,-0.001167513,2.5E-07
"2019-02-15 19:20:00",51032,"CKVY",12.88,24.06,24.24,24.43,24,98.7,98.8,98,0.435,23.83,24.02,23.67,10.82,11.25,330.3,9.36,16.22,0,10.81,-0.001156142,-0.001167513,2.5E-07
"2019-02-15 19:25:00",51033,"CKVY",12.88,24,24.06,24.18,24,97.8,98.8,97.7,0.43,23.59,23.77,23.46,10.86,10.92,333.5,8.26,18.85,0,10.82,-0.001156142,-0.001167513,2.5E-07
"2019-02-15 19:30:00",51034,"CKVY",12.88,24.06,24.05,24.12,23.94,97.1,97.9,97.1,0.428,23.43,23.6,23.23,10.61,10.75,326.1,9.7,15.12,0,10.82,-0.001168305,-0.001181958,2.5E-07
"2019-02-15 19:35:00",51035,"CKVY",12.88,24.07,24,24.19,23.88,95.1,97.3,95.1,0.419,23.16,23.4,22.83,10.48,10.58,325.8,8.05,13.59,0,10.82,-0.001168305,-0.001181958,2.5E-07
"2019-02-15 19:40:00",51036,"CKVY",12.88,24.01,24.01,24.19,23.88,93.5,95.2,93.5,0.411,22.71,22.99,22.33,9.75,9.98,329.5,10.59,13.37,0,10.82,-0.001168305,-0.001181958,2.5E-07
"2019-02-15 19:45:00",51037,"CKVY",12.87,23.82,23.93,24.07,23.76,94.2,94.2,92.7,0.411,22.31,22.5,22.11,9.54,9.74,334.1,8.34,14.25,0,10.82,-0.0009201132,-0.0008965315,2.5E-07
"2019-02-15 19:50:00",51038,"CKVY",12.88,23.82,23.78,23.95,23.64,93.9,94.5,93.5,0.41,22.3,22.52,22.12,9.24,9.47,338.8,12.01,12.71,0,10.82,-0.0009201132,-0.0008965315,2.5E-07
"2019-02-15 19:55:00",51039,"CKVY",12.87,23.7,23.72,23.89,23.58,95.2,95.3,93.8,0.413,22.39,22.55,22.19,8.51,8.96,334.9,8.32,10.08,0,10.82,-0.0009201132,-0.0008965315,2.5E-07
"2019-02-15 20:00:00",51040,"CKVY",12.87,23.46,23.63,23.77,23.46,94.6,95.2,94.4,0.406,22.31,22.6,22.12,7.993,8.15,333.6,9.23,11.4,0,10.82,-0.001023222,-0.001014374,2.5E-07
"2019-02-15 20:05:00",51041,"CKVY",12.87,23.52,23.49,23.64,23.33,95.3,95.4,94.5,0.411,22.25,22.44,22.11,7.345,7.66,325.9,8.1,9.21,0,10.82,-0.001023222,-0.001014374,2.5E-07
"2019-02-15 20:10:00",51042,"CKVY",12.85,23.33,23.38,23.52,23.21,95.7,95.7,95.3,0.409,22.29,22.46,22.14,6.751,7.014,330,9.03,7.672,0,10.83,-0.001023222,-0.001014374,2.5E-07
"2019-02-15 20:15:00",51043,"CKVY",12.86,23.15,23.26,23.4,23.09,95.8,95.9,95.5,0.406,22.22,22.37,22.06,6.38,6.494,323,9.1,9.43,0,10.83,-0.001409408,-0.001474731,2.5E-07
"2019-02-15 20:20:00",51044,"CKVY",12.85,23.09,23.14,23.33,23.03,95.8,96.1,95.6,0.405,22.13,22.28,21.96,6.465,6.404,330,8.42,10.08,0,10.83,-0.001409408,-0.001474731,2.5E-07
"2019-02-15 20:25:00",51045,"CKVY",12.85,23.09,23.08,23.21,22.9,96,96.2,95.8,0.406,22.1,22.22,21.91,6.78,6.635,338.7,7.297,10.3,0,10.83,-0.001409408,-0.001474731,2.5E-07
"2019-02-15 20:30:00",51046,"CKVY",12.85,23.03,23.06,23.21,22.96,95.9,96.1,95.7,0.405,22.05,22.26,21.92,6.602,6.722,351.6,11.6,8.77,0,10.83,-0.00153496,-0.001630345,2.5E-07
"2019-02-15 20:35:00",51047,"CKVY",12.85,23.09,23.04,23.15,22.9,96.3,96.4,95.9,0.407,22.08,22.23,21.91,5.957,6.379,350.9,9.03,8.77,0,10.84,-0.00153496,-0.001630345,2.5E-07
"2019-02-15 20:40:00",51048,"CKVY",12.84,23.03,23.06,23.15,22.97,95.9,96.3,95.9,0.405,22.13,22.23,22.01,4.966,5.429,355.3,12.06,5.261,0,10.84,-0.00153496,-0.001630345,2.5E-07
"2019-02-15 20:45:00",51049,"CKVY",12.84,23.09,23.08,23.15,22.97,95.1,96,95.1,0.403,21.99,22.11,21.78,4.344,4.626,348.7,9.63,5.699,0,10.84,-0.001784338,-0.001949679,2.5E-07
"2019-02-15 20:50:00",51050,"CKVY",12.84,23.09,23.07,23.22,22.97,94.7,95.2,94.6,0.401,21.83,22.02,21.64,3.914,4.036,334.5,8.32,5.918,0,10.84,-0.001784338,-0.001949679,2.5E-07
"2019-02-15 20:55:00",51051,"CKVY",12.84,22.97,23.05,23.15,22.91,93.5,94.7,93.5,0.394,21.6,21.8,21.37,3.889,3.911,324.4,10.01,5.48,0,10.84,-0.001784338,-0.001949679,2.5E-07
"2019-02-15 21:00:00",51052,"CKVY",12.84,23.22,23.15,23.28,22.97,92.8,93.6,92.5,0.395,21.42,21.64,21.16,3.238,3.631,302,31.11,5.261,0,10.84,-0.00214755,-0.002457309,2.5E-07
"2019-02-15 21:05:00",51053,"CKVY",12.84,23.22,23.22,23.34,23.03,91.7,92.9,91.4,0.39,21.2,21.46,21.02,2.595,2.941,328.6,11.06,3.507,0,10.84,-0.00214755,-0.002457309,2.5E-07
"2019-02-15 21:10:00",51054,"CKVY",12.83,23.22,23.23,23.34,23.09,91.7,92,91.7,0.39,21.21,21.35,21.08,1.783,2.181,302,5.606,1.754,0,10.84,-0.00214755,-0.002457309,2.5E-07
"2019-02-15 21:15:00",51055,"CKVY",12.83,23.15,23.19,23.28,23.09,91.4,92,91.4,0.388,21.16,21.29,20.96,1.495,1.555,301.9,8.79,2.63,0,10.84,-0.002850509,-0.00354019,2.5E-07
"2019-02-15 21:20:00",51056,"CKVY",12.83,23.16,23.16,23.22,23.03,90.7,91.4,90.7,0.385,20.97,21.08,20.78,1.273,1.355,293.2,25.17,1.754,0,10.84,-0.002850509,-0.00354019,2.5E-07
"2019-02-15 21:25:00",51057,"CKVY",12.83,23.09,23.11,23.22,22.97,90.6,90.9,90.4,0.383,20.77,20.94,20.61,1.088,1.204,304.4,31.92,1.754,0,10.84,-0.002850509,-0.00354019,2.5E-07
"2019-02-15 21:30:00",51058,"CKVY",12.83,22.91,22.99,23.09,22.85,90.7,91,90.5,0.381,20.69,20.82,20.54,0.89,1.006,302.2,19.08,1.754,0,10.84,-0.003623726,-0.00490489,2.5E-07
"2019-02-15 21:35:00",51059,"CKVY",12.83,22.91,22.95,23.09,22.79,88.1,90.8,87.5,0.37,20,20.66,19.71,1.338,1.121,326.8,14.88,3.946,0,10.84,-0.003623726,-0.00490489,2.5E-07
"2019-02-15 21:40:00",51060,"CKVY",12.82,22.85,22.91,23.03,22.79,88.6,88.6,88,0.371,19.95,20.11,19.81,1.618,1.514,340,15.94,3.288,0,10.84,-0.003623726,-0.00490489,2.5E-07
"2019-02-15 21:45:00",51061,"CKVY",12.82,22.73,22.84,22.97,22.67,88.6,89.1,88.6,0.369,20.05,20.19,19.82,1.358,1.509,311.6,0.069,0.877,0,10.84,-0.003353538,-0.004438217,2.5E-07
"2019-02-15 21:50:00",51062,"CKVY",12.82,22.42,22.57,22.79,22.36,89.5,89.5,88.6,0.368,19.84,19.98,19.69,0.967,1.105,162,59.16,1.973,0,10.84,-0.003353538,-0.004438217,2.5E-07
"2019-02-15 21:55:00",51063,"CKVY",12.81,22.55,22.42,22.55,22.3,90.1,90.3,89.5,0.373,19.94,20.09,19.75,1.15,0.982,172.5,5.896,2.411,0,10.84,-0.003353538,-0.004438217,2.5E-07
"2019-02-15 22:00:00",51064,"CKVY",12.82,22.36,22.34,22.55,22.18,90.5,90.5,89.9,0.371,19.9,20.1,19.73,1.789,1.484,161.5,9.08,2.63,0,10.84,-0.003529764,-0.004766918,2.5E-07
"2019-02-15 22:05:00",51065,"CKVY",12.81,21.99,22.11,22.42,21.74,93.3,93.3,89.4,0.377,19.81,20.46,19.32,2.21,1.982,133.7,12.12,3.507,0,10.84,-0.003529764,-0.004766918,2.5E-07
"2019-02-15 22:10:00",51066,"CKVY",12.81,22.36,22.17,22.48,21.87,90.6,93.3,90.6,0.372,20.14,20.5,19.86,2.197,2.252,120.3,10.47,2.85,0,10.84,-0.003529764,-0.004766918,2.5E-07
"2019-02-15 22:15:00",51067,"CKVY",12.8,22.18,22.26,22.48,22.05,90.6,90.7,90.1,0.369,19.89,20.15,19.65,2.008,2.088,170,13.63,2.192,0,10.84,-0.002805407,-0.003500958,2.5E-07
"2019-02-15 22:20:00",51068,"CKVY",12.81,21.87,21.91,22.18,21.68,92.1,92.1,90.5,0.37,19.69,19.98,19.34,1.787,1.901,189.3,5.306,3.288,0,10.84,-0.002805407,-0.003500958,2.5E-07
"2019-02-15 22:25:00",51069,"CKVY",12.8,22.18,22.05,22.24,21.87,92.3,92.7,92.1,0.376,20.17,20.43,19.93,2.205,1.976,203.9,6.575,4.603,0,10.84,-0.002805407,-0.003500958,2.5E-07
"2019-02-15 22:30:00",51070,"CKVY",12.81,21.62,21.85,22.24,21.56,93.9,94,92,0.374,20.1,20.34,19.89,2.906,2.495,203.2,7.894,4.603,0,10.84,-0.0028231,-0.003525626,2.5E-07
"2019-02-15 22:35:00",51071,"CKVY",12.79,21.31,21.47,21.68,21.25,93.4,94,93.3,0.367,19.9,20.21,19.63,3.486,3.243,194.7,6.847,4.822,0,10.84,-0.0028231,-0.003525626,2.5E-07
"2019-02-15 22:40:00",51072,"CKVY",12.8,21.19,21.28,21.37,21.12,92.4,93.5,92.3,0.361,19.57,19.77,19.24,3.409,3.479,203.3,7.741,4.384,0,10.84,-0.0028231,-0.003525626,2.5E-07
"2019-02-15 22:45:00",51073,"CKVY",12.8,20.57,20.87,21.25,20.51,92,92.4,91.4,0.35,18.84,19.36,18.47,3.279,3.359,231.1,14.35,4.603,0,10.84,-0.002147716,-0.002493396,2.5E-07
"2019-02-15 22:50:00",51074,"CKVY",12.8,20.63,20.74,20.88,20.57,89.4,92,89.3,0.341,18.42,18.78,17.93,3.353,3.362,222.3,13.54,5.042,0,10.84,-0.002147716,-0.002493396,2.5E-07
"2019-02-15 22:55:00",51075,"CKVY",12.78,21.68,21.14,21.68,20.57,85.9,89.9,85.9,0.343,18.28,18.55,17.95,3.505,3.378,196.9,4.544,4.165,0,10.84,-0.002147716,-0.002493396,2.5E-07
"2019-02-15 23:00:00",51076,"CKVY",12.79,21.8,21.81,22.11,21.56,81.5,85.9,81.5,0.327,17.46,18.11,17.01,3.495,3.566,191.5,15.03,4.384,0,10.84,-0.001784228,-0.002010551,2.5E-07
"2019-02-15 23:05:00",51077,"CKVY",12.79,21.74,21.79,21.99,21.56,79.46,81.5,79.43,0.318,16.82,17.14,16.21,2.89,3.086,184.5,13.11,4.165,0,10.84,-0.001784228,-0.002010551,2.5E-07
"2019-02-15 23:10:00",51078,"CKVY",12.78,21,21.08,21.68,20.63,83.7,85.3,79.46,0.324,16.84,17.17,16.25,2.318,2.707,178.1,33.69,4.822,0,10.84,-0.001784228,-0.002010551,2.5E-07
"2019-02-15 23:15:00",51079,"CKVY",12.78,20.26,20.2,21.06,19.7,87.6,88.1,83.7,0.329,16.59,17.24,16.11,2.032,2.039,78.31,10.51,5.042,0,10.84,-0.00201195,-0.002354747,2.5E-07
"2019-02-15 23:20:00",51080,"CKVY",12.78,20.51,20.47,20.63,20.2,89,89.3,87.2,0.337,17.58,17.89,17.05,2.339,2.229,79.45,10.3,4.822,0,10.84,-0.00201195,-0.002354747,2.5E-07
"2019-02-15 23:25:00",51081,"CKVY",12.78,20.51,20.57,20.75,20.38,90.1,90.1,88.8,0.342,17.97,18.27,17.67,3.022,2.63,88,5.718,5.261,0,10.84,-0.00201195,-0.002354747,2.5E-07
"2019-02-15 23:30:00",51082,"CKVY",12.77,20.57,20.43,20.63,20.2,89.2,90.1,89.2,0.339,17.86,18.06,17.63,3.139,3.226,100.1,4.765,3.726,0,10.84,-0.002226578,-0.002646891,2.5E-07
"2019-02-15 23:35:00",51083,"CKVY",12.78,20.39,20.46,20.63,20.26,89.2,89.3,89,0.337,17.77,17.97,17.54,2.918,3.081,101.1,11.99,3.069,0,10.84,-0.002226578,-0.002646891,2.5E-07
"2019-02-15 23:40:00",51084,"CKVY",12.77,20.27,20.42,20.76,20.14,88,89.2,86.8,0.33,17.45,17.84,16.99,2.24,2.493,36.08,27.65,3.069,0,10.84,-0.002226578,-0.002646891,2.5E-07
"2019-02-15 23:45:00",51085,"CKVY",12.78,21.13,20.63,21.13,20.14,85.4,89.5,85.4,0.333,17.64,17.96,17.22,1.616,1.929,347.4,26.55,2.411,0,10.84,-0.002301978,-0.002765492,2.5E-07
"2019-02-15 23:50:00",51086,"CKVY",12.78,21.26,21.23,21.38,21.07,83.6,85.4,83.6,0.327,17.3,17.47,17.05,1.177,1.398,359,9.73,1.973,0,10.84,-0.002301978,-0.002765492,2.5E-07
"2019-02-15 23:55:00",51087,"CKVY",12.76,21.44,21.54,21.75,21.26,82.8,83.6,81.9,0.327,17.04,17.26,16.81,1.306,1.321,355.1,15.64,4.384,0,10.84,-0.002301978,-0.002765492,2.5E-07
"2019-02-16 00:00:00",51088,"CKVY",12.76,21.75,21.42,21.82,21.01,80.5,83.1,80.5,0.322,16.79,17.16,16.44,1.951,1.547,337.4,15.78,3.946,0,10.84,-0.003006839,-0.003922071,2.5E-07
"2019-02-16 00:05:00",51089,"CKVY",12.76,21.57,21.68,21.88,21.38,81.3,81.3,80,0.322,16.64,16.84,16.43,2.136,2.064,345.9,14.44,3.507,0,10.84,-0.003006839,-0.003922071,2.5E-07
"2019-02-16 00:10:00",51090,"CKVY",12.76,21.57,21.6,21.82,21.44,81.3,81.3,80.8,0.322,16.7,16.88,16.54,2.093,2.115,332.6,26.71,3.726,0,10.84,-0.003006839,-0.003922071,2.5E-07
"2019-02-16 00:15:00",51091,"CKVY",12.76,21.51,21.46,21.63,21.38,82.8,82.8,81.2,0.328,16.83,17.1,16.59,1.635,1.884,15.29,34.03,2.411,0,10.84,-0.002400894,-0.002941036,2.5E-07
"2019-02-16 00:20:00",51092,"CKVY",12.76,21.57,21.59,21.75,21.44,83,83,82.2,0.329,17.12,17.25,16.99,1.75,1.672,3.629,32.84,3.507,0,10.84,-0.002400894,-0.002941036,2.5E-07
"2019-02-16 00:25:00",51093,"CKVY",12.76,21.13,21.39,21.63,21.13,83.2,83.3,82.7,0.324,17.03,17.3,16.8,1.527,1.588,144.2,74.3,3.288,0,10.84,-0.002400894,-0.002941036,2.5E-07
"2019-02-16 00:30:00",51094,"CKVY",12.76,21.38,21.23,21.38,21.01,83.3,83.9,83.1,0.328,16.98,17.12,16.79,1.52,1.583,99.5,30.48,3.069,0,10.84,-0.002819528,-0.003606005,2.5E-07
"2019-02-16 00:35:00",51095,"CKVY",12.76,21.51,21.32,21.51,21.13,82.5,83.3,82.5,0.327,16.97,17.16,16.78,1.407,1.346,131.8,18.32,3.946,0,10.85,-0.002819528,-0.003606005,2.5E-07
"2019-02-16 00:40:00",51096,"CKVY",12.76,22.12,21.81,22.12,21.44,80.4,82.5,80.3,0.327,16.89,17.04,16.72,1.764,1.574,110,15.95,3.946,0,10.85,-0.002819528,-0.003606005,2.5E-07
"2019-02-16 00:45:00",51097,"CKVY",12.75,21.88,22.09,22.31,21.82,80.2,80.4,79.41,0.322,16.82,17.07,16.53,1.857,1.792,70.09,21.43,2.63,0,10.85,-0.002831384,-0.003627761,2.5E-07
"2019-02-16 00:50:00",51098,"CKVY",12.75,22,21.84,22.13,21.63,80.3,80.8,79.96,0.325,16.77,17.02,16.47,1.43,1.733,258.7,75.17,1.534,0,10.85,-0.002831384,-0.003627761,2.5E-07
"2019-02-16 00:55:00",51099,"CKVY",12.75,22.25,22.25,22.43,22,79.48,80.3,79.13,0.325,16.9,17.03,16.71,0.733,1.112,131.1,40.97,1.754,0,10.85,-0.002831384,-0.003627761,2.5E-07
"2019-02-16 01:00:00",51100,"CKVY",12.75,21.26,21.96,22.31,21.14,82.5,82.5,79.48,0.323,16.78,17.01,16.42,0.548,0.554,260.5,89.6,3.069,0,10.85,-0.003299894,-0.004432124,2.5E-07
"2019-02-16 01:05:00",51101,"CKVY",12.75,20.15,20.54,21.32,20.08,87.3,87.4,82.6,0.326,16.88,17.13,16.64,2.131,1.258,92.4,6.019,7.014,0,10.85,-0.003299894,-0.004432124,2.5E-07
"2019-02-16 01:10:00",51102,"CKVY",12.75,20.15,20.16,20.33,20.02,87.3,87.8,87.2,0.326,17.04,17.21,16.88,3.568,2.887,95.6,6.122,6.138,0,10.85,-0.003299894,-0.004432124,2.5E-07
"2019-02-16 01:15:00",51103,"CKVY",12.74,19.65,19.82,20.21,19.59,88,88,87.2,0.322,16.74,17.04,16.54,4.281,4.021,108.8,11.95,3.946,0,10.85,-0.002074206,-0.002440083,2.5E-07
"2019-02-16 01:20:00",51104,"CKVY",12.73,19.96,19.81,20.02,19.41,89,89,87.9,0.33,17,17.29,16.48,4.029,4.183,135,3.86,5.261,0,10.85,-0.002074206,-0.002440083,2.5E-07
"2019-02-16 01:25:00",51105,"CKVY",12.74,20.15,20.05,20.21,19.9,89.1,89.3,88.9,0.333,17.37,17.52,17.17,3.808,3.925,127.7,4.176,5.48,0,10.85,-0.002074206,-0.002440083,2.5E-07
"2019-02-16 01:30:00",51106,"CKVY",12.74,20.03,20.11,20.28,19.96,89.4,89.4,88.9,0.332,17.42,17.58,17.28,3.862,3.842,128.4,6.621,4.384,0,10.85,-0.001581999,-0.001741395,2.5E-07
"2019-02-16 01:35:00",51107,"CKVY",12.74,20.03,20.04,20.15,19.9,89.8,90.1,89.4,0.334,17.53,17.68,17.29,3.153,3.614,114,18.03,3.507,0,10.85,-0.001581999,-0.001741395,2.5E-07
"2019-02-16 01:40:00",51108,"CKVY",12.74,20.03,20.04,20.15,19.96,90.1,90.1,89.7,0.335,17.57,17.72,17.43,2.547,2.793,96.4,5.807,2.63,0,10.85,-0.001581999,-0.001741395,2.5E-07
"2019-02-16 01:45:00",51109,"CKVY",12.74,19.91,20.06,20.15,19.91,90.8,90.9,90,0.336,17.72,17.89,17.58,2.26,2.339,81.7,5.807,3.288,0,10.85,-0.002124647,-0.002496496,2.5E-07
"2019-02-16 01:50:00",51110,"CKVY",12.74,20.03,20.01,20.15,19.84,90.6,91,90.6,0.337,17.76,17.87,17.61,2.402,2.265,96.4,13.83,3.507,0,10.85,-0.002124647,-0.002496496,2.5E-07
"2019-02-16 01:55:00",51111,"CKVY",12.73,19.72,19.92,20.09,19.66,89.8,90.6,89.8,0.329,17.56,17.77,17.15,2.444,2.402,116,10.95,3.507,0,10.85,-0.002124647,-0.002496496,2.5E-07
"2019-02-16 02:00:00",51112,"CKVY",12.73,19.29,19.51,19.78,19.23,89.9,89.9,88.9,0.324,16.89,17.29,16.54,2.889,2.663,132.4,4.264,5.261,0,10.85,-0.002372759,-0.002873864,2.5E-07
"2019-02-16 02:05:00",51113,"CKVY",12.73,18.98,19.2,19.41,18.86,90.3,90.4,89.9,0.321,16.77,17,16.47,3.076,3.058,121.4,4.185,4.603,0,10.85,-0.002372759,-0.002873864,2.5E-07
"2019-02-16 02:10:00",51114,"CKVY",12.73,18.92,18.89,19.1,18.61,91.7,91.8,90.3,0.325,16.75,17.1,16.33,3.235,3.173,143.4,7.685,4.165,0,10.85,-0.002372759,-0.002873864,2.5E-07
"2019-02-16 02:15:00",51115,"CKVY",12.73,19.41,18.94,19.41,18.67,92.6,92.8,91.7,0.335,17.04,17.66,16.72,3.088,3.134,150.5,4.162,4.603,0,10.85,-0.002014615,-0.00234441,2.5E-07
"2019-02-16 02:20:00",51116,"CKVY",12.72,19.16,19.33,19.47,19.1,91.4,92.6,91.3,0.327,17.31,17.67,17,2.893,2.968,136.4,13.2,3.507,0,10.85,-0.002014615,-0.00234441,2.5E-07
"2019-02-16 02:25:00",51117,"CKVY",12.72,18.67,18.89,19.23,18.61,91.7,91.7,91,0.322,16.79,17.13,16.51,2.554,2.734,71.06,18.05,2.63,0,10.85,-0.002014615,-0.00234441,2.5E-07
"2019-02-16 02:30:00",51118,"CKVY",12.72,18.67,18.64,18.79,18.55,92.6,92.6,91.8,0.325,16.74,16.93,16.59,2.042,2.347,73.87,14.42,2.411,0,10.85,-0.002250442,-0.002691175,2.5E-07
"2019-02-16 02:35:00",51119,"CKVY",12.72,18.36,18.56,18.79,18.24,91.7,92.6,91.7,0.317,16.68,16.99,16.23,1.769,1.871,90.2,8.07,2.85,0,10.85,-0.002250442,-0.002691175,2.5E-07
"2019-02-16 02:40:00",51120,"CKVY",12.72,18.3,18.26,18.36,18.17,92.4,92.5,91.7,0.319,16.37,16.54,16.21,1.867,1.795,79.2,6.275,2.85,0,10.85,-0.002250442,-0.002691175,2.5E-07
"2019-02-16 02:45:00",51121,"CKVY",12.72,18.55,18.33,18.61,18.11,92.6,92.7,92,0.323,16.47,16.82,16.25,1.936,1.917,92.6,5.46,2.63,0,10.85,-0.002700238,-0.003419135,2.5E-07
"2019-02-16 02:50:00",51122,"CKVY",12.71,19.17,18.86,19.17,18.36,92.2,92.8,92.1,0.33,17.05,17.27,16.6,1.647,1.854,66.16,9.85,2.192,0,10.85,-0.002700238,-0.003419135,2.5E-07
"2019-02-16 02:55:00",51123,"CKVY",12.71,19.29,19.17,19.41,18.98,92.2,92.2,92,0.332,17.24,17.5,17.05,0.955,1.322,57.39,0.1,0,0,10.85,-0.002700238,-0.003419135,2.5E-07
"2019-02-16 03:00:00",51124,"CKVY",12.71,19.41,19.38,19.54,19.17,92.5,92.6,92.1,0.335,17.54,17.74,17.27,0.449,0.66,63.21,21.98,1.096,0,10.85,-0.00319551,-0.004266234,2.5E-07
"2019-02-16 03:05:00",51125,"CKVY",12.71,19.29,19.38,19.54,19.23,92.7,92.7,92.4,0.334,17.57,17.73,17.41,0.642,0.478,49.81,7.972,2.192,0,10.85,-0.00319551,-0.004266234,2.5E-07
"2019-02-16 03:10:00",51126,"CKVY",12.71,18.98,19.14,19.42,18.92,92.8,92.8,92.5,0.33,17.37,17.66,17.13,1.085,0.881,51.88,1.229,2.192,0,10.85,-0.00319551,-0.004266234,2.5E-07
"2019-02-16 03:15:00",51127,"CKVY",12.71,18.92,18.85,19.05,18.68,93.3,93.4,92.6,0.331,17.13,17.31,16.95,0.974,1.046,51.73,0.05,0.877,0,10.85,-0.003633226,-0.005118721,2.5E-07
"2019-02-16 03:20:00",51128,"CKVY",12.7,18.31,18.72,18.92,18.31,92.6,94.4,92.6,0.32,17.17,17.58,16.52,1.025,0.864,152.5,69.52,5.699,0,10.85,-0.003633226,-0.005118721,2.5E-07
"2019-02-16 03:25:00",51129,"CKVY",12.69,18.12,17.95,18.31,17.75,95,95,91.9,0.325,16.46,16.92,15.85,1.657,1.391,229.4,14.88,5.918,0,10.85,-0.003633226,-0.005118721,2.5E-07
"2019-02-16 03:30:00",51130,"CKVY",12.7,19.24,18.76,19.36,18.06,95.9,96.4,95,0.345,17.78,18.47,16.88,2.672,2.219,229.5,26.72,5.261,0,10.85,-0.003033302,-0.003976391,2.5E-07
"2019-02-16 03:35:00",51131,"CKVY",12.68,19.05,18.97,19.24,18.8,96.1,96.1,95.2,0.342,17.91,18.25,17.65,3.141,3.01,305.4,7.382,4.165,0,10.85,-0.003033302,-0.003976391,2.5E-07
"2019-02-16 03:40:00",51132,"CKVY",12.7,19.17,19.12,19.3,18.93,96.7,96.7,96,0.347,18.28,18.51,18,2.892,3.013,324.1,18.35,3.946,0,10.86,-0.003033302,-0.003976391,2.5E-07
"2019-02-16 03:45:00",51133,"CKVY",12.68,19.42,19.34,19.55,19.11,97,97,96.7,0.351,18.59,18.83,18.33,2.615,2.683,18.06,9.66,3.726,0,10.86,-0.00239083,-0.002861539,2.5E-07
"2019-02-16 03:50:00",51134,"CKVY",12.69,19.73,19.61,19.79,19.3,96.5,97,96.4,0.354,18.84,19.06,18.57,2.742,2.664,10.16,14.13,4.822,0,10.86,-0.00239083,-0.002861539,2.5E-07
"2019-02-16 03:55:00",51135,"CKVY",12.69,19.92,19.87,20.04,19.67,95.8,96.4,95.8,0.355,18.94,19.15,18.76,3.278,2.928,354,5.188,5.918,0,10.86,-0.00239083,-0.002861539,2.5E-07
"2019-02-16 04:00:00",51136,"CKVY",12.69,19.92,19.84,20.04,19.67,96.3,96.3,95.4,0.356,18.84,19.04,18.58,3.889,3.661,355.6,7.462,6.576,0,10.86,-0.002360379,-0.002802407,2.5E-07
"2019-02-16 04:05:00",51137,"CKVY",12.68,20.04,19.92,20.1,19.73,96.4,96.7,96.1,0.359,19.06,19.31,18.82,3.8,3.861,11.11,11.89,4.822,0,10.86,-0.002360379,-0.002802407,2.5E-07
"2019-02-16 04:10:00",51138,"CKVY",12.68,19.61,19.83,20.04,19.61,96,96.6,95.9,0.351,18.9,19.22,18.62,3.506,3.675,4.11,9.68,4.603,0,10.86,-0.002360379,-0.002802407,2.5E-07
"2019-02-16 04:15:00",51139,"CKVY",12.68,19.11,19.51,19.79,19.05,95.3,96.1,95.3,0.341,18.51,18.87,17.93,3.382,3.364,11.63,7.314,5.699,0,10.86,-0.002141621,-0.002479349,2.5E-07
"2019-02-16 04:20:00",51140,"CKVY",12.68,19.17,19.35,19.67,18.99,94.7,96,94.4,0.34,18.2,18.7,17.79,3.735,3.599,4.689,8.03,6.138,0,10.86,-0.002141621,-0.002479349,2.5E-07
"2019-02-16 04:25:00",51141,"CKVY",12.67,19.17,19.23,19.42,18.99,95.6,95.7,94.8,0.343,18.13,18.4,17.8,3.687,3.721,11.12,11.28,5.261,0,10.86,-0.002141621,-0.002479349,2.5E-07
"2019-02-16 04:30:00",51142,"CKVY",12.67,19.17,19.25,19.48,19.05,94.9,96.1,94.9,0.34,18.2,18.55,17.91,3.872,3.806,349.7,14.92,6.138,0,10.86,-0.002040581,-0.002347071,2.5E-07
"2019-02-16 04:35:00",51143,"CKVY",12.67,18.56,18.79,19.17,18.56,95.8,95.9,94.1,0.334,17.57,17.94,17.33,3.779,3.826,338.1,9.08,6.357,0,10.86,-0.002040581,-0.002347071,2.5E-07
"2019-02-16 04:40:00",51144,"CKVY",12.67,16.95,17.62,18.68,16.7,96.1,96.2,93.6,0.313,16.48,17.69,15.34,3.852,3.811,318.2,17.46,4.165,0,10.86,-0.002040581,-0.002347071,2.5E-07
"2019-02-16 04:45:00",51145,"CKVY",12.67,17.32,17.32,17.81,16.88,97.9,98.3,96.1,0.324,16.75,17.42,15.98,3.449,3.662,327.1,14.55,4.384,0,10.86,-0.001957007,-0.002244062,2.5E-07
"2019-02-16 04:50:00",51146,"CKVY",12.67,16.2,16.8,17.38,16.2,96.5,97.9,96.4,0.304,16.14,16.89,15.36,2.994,3.201,338.3,8.71,3.288,0,10.86,-0.001957007,-0.002244062,2.5E-07
"2019-02-16 04:55:00",51147,"CKVY",12.66,17.69,17.12,17.69,16.2,98.9,99,96.4,0.332,16.69,17.43,15.37,3.138,3.011,1.729,10.39,6.576,0,10.86,-0.001957007,-0.002244062,2.5E-07
"2019-02-16 05:00:00",51148,"CKVY",12.66,18.18,17.89,18.31,17.44,98.1,98.9,98.1,0.337,17.57,17.95,17.09,3.54,3.33,3.97,6.813,6.357,0,10.86,-0.002229438,-0.002636188,2.5E-07
"2019-02-16 05:05:00",51149,"CKVY",12.66,17.81,18.07,18.25,17.75,96.6,98.1,96.5,0.326,17.42,17.8,16.92,3.593,3.632,14.81,11.89,4.165,0,10.86,-0.002229438,-0.002636188,2.5E-07
"2019-02-16 05:10:00",51150,"CKVY",12.65,17.38,17.64,17.94,17.38,95.9,96.6,95.9,0.318,16.75,17.11,16.4,2.72,3.225,28.06,11.24,2.192,0,10.86,-0.002229438,-0.002636188,2.5E-07
"2019-02-16 05:15:00",51151,"CKVY",12.65,17.81,17.62,17.94,17.32,96.7,96.8,95.8,0.327,16.74,17.15,16.33,2.01,2.379,21.66,15.13,3.946,0,10.86,-0.002231509,-0.002643081,2.5E-07
"2019-02-16 05:20:00",51152,"CKVY",12.65,14.28,15.84,17.94,14.22,93,96.8,91.1,0.27,14.24,17.16,12.52,1.859,1.775,175.3,52.34,4.603,0,10.86,-0.002231509,-0.002643081,2.5E-07
"2019-02-16 05:25:00",51153,"CKVY",12.65,15.83,14.68,15.83,14.16,97.7,97.7,93,0.303,13.58,15.3,12.57,2.37,2.101,196.5,17.45,5.042,0,10.86,-0.002231509,-0.002643081,2.5E-07
"2019-02-16 05:30:00",51154,"CKVY",12.64,16.51,16.12,16.57,15.71,97.6,98.1,97.1,0.312,15.55,16.01,15.1,2.091,2.203,224.7,12.33,3.069,0,10.86,-0.002481515,-0.003106601,2.5E-07
"2019-02-16 05:35:00",51155,"CKVY",12.65,16.33,16.4,16.7,15.96,96,97.7,95.5,0.304,15.57,16.15,14.92,1.74,1.983,272.3,52.36,2.63,0,10.86,-0.002481515,-0.003106601,2.5E-07
"2019-02-16 05:40:00",51156,"CKVY",12.63,15.28,14.86,16.39,14.16,95.4,96,92.2,0.289,13.3,15.41,12.33,1.31,1.522,231.3,19.14,3.507,0,10.86,-0.002481515,-0.003106601,2.5E-07
"2019-02-16 05:45:00",51157,"CKVY",12.64,16.95,16.79,17.32,15.34,96.4,97.8,95.5,0.314,16.17,16.78,14.28,1.167,1.279,257.7,42.63,3.507,0,10.86,-0.002779552,-0.003602839,2.5E-07
"2019-02-16 05:50:00",51158,"CKVY",12.63,15.96,15.85,16.95,15.34,95.3,96.4,92.6,0.297,14.45,16.09,13.57,1.349,1.275,213.4,11.38,2.411,0,10.86,-0.002779552,-0.003602839,2.5E-07
"2019-02-16 05:55:00",51159,"CKVY",12.63,14.47,15.17,15.96,14.35,93.5,95.3,93.3,0.273,13.77,14.85,12.79,1.784,1.578,221.3,5.971,3.288,0,10.86,-0.002779552,-0.003602839,2.5E-07
"2019-02-16 06:00:00",51160,"CKVY",12.63,14.35,14.59,14.84,14.22,94.8,95.2,93.5,0.276,13.36,13.66,12.84,2.279,2.006,216.7,2.705,3.288,0,10.86,-0.002649572,-0.003416381,2.5E-07
"2019-02-16 06:05:00",51161,"CKVY",12.63,14.59,14.45,14.72,14.1,95.9,96.1,94.7,0.282,13.4,13.82,12.85,2.579,2.435,214.8,5.38,3.726,0,10.86,-0.002649572,-0.003416381,2.5E-07
"2019-02-16 06:10:00",51162,"CKVY",12.62,14.72,14.85,15.46,14.47,94.8,96.6,94.3,0.28,13.82,14.64,13.13,2.554,2.632,246,19.44,4.384,0,10.85,-0.002649572,-0.003416381,2.5E-07
"2019-02-16 06:15:00",51163,"CKVY",12.62,13.24,13.94,14.84,13.24,93.5,94.9,92.9,0.259,12.49,13.65,11.72,2.005,2.321,319.2,48.31,2.192,0,10.85,-0.002165614,-0.002626993,2.5E-07
"2019-02-16 06:20:00",51164,"CKVY",12.62,12.44,12.8,13.36,12.31,94.2,94.4,93.3,0.252,11.36,11.86,10.95,1.553,1.798,52.25,10.18,1.973,0,10.85,-0.002165614,-0.002626993,2.5E-07
"2019-02-16 06:25:00",51165,"CKVY",12.61,11.32,11.7,12.5,10.64,94.4,94.4,92.2,0.24,10.22,11.14,8.81,1.016,1.209,82.4,59.97,2.192,0,10.85,-0.002165614,-0.002626993,2.5E-07
"2019-02-16 06:30:00",51166,"CKVY",12.61,12.13,11.61,12.13,11.26,96.8,96.9,94.4,0.255,10.64,11.4,9.97,1.278,1.127,120.7,9.26,2.411,0,10.85,-0.002525701,-0.003312953,2.5E-07
"2019-02-16 06:35:00",51167,"CKVY",12.6,11.32,11.38,12.13,10.83,95.7,96.9,94.8,0.244,10.39,11.41,9.62,1.184,1.234,107.3,14.63,1.534,0,10.85,-0.002525701,-0.003312953,2.5E-07
"2019-02-16 06:40:00",51168,"CKVY",12.6,7.795,11.08,12.44,7.795,91.3,97.5,91.3,0.198,10.04,11.85,5.78,1.576,1.317,128.2,7.544,3.726,0,10.85,-0.002525701,-0.003312953,2.5E-07
"2019-02-16 06:45:00",51169,"CKVY",12.61,7.485,7.868,8.35,7.299,94.4,94.4,91.2,0.202,6.432,6.952,5.559,2.113,1.808,104.4,4.12,4.165,0,10.85,-0.002333452,-0.003034082,2.5E-07
"2019-02-16 06:50:00",51170,"CKVY",12.61,8.04,7.488,8.17,7.113,94.9,94.9,94,0.208,6.199,7.001,5.736,2.916,2.53,108.4,5.771,4.165,0,10.84,-0.002333452,-0.003034082,2.5E-07
"2019-02-16 06:55:00",51171,"CKVY",12.6,5.32,6.588,8.1,5.197,90.7,94.8,90.4,0.176,4.755,6.923,3.001,3.094,2.985,141.8,12.22,5.261,0,10.84,-0.002333452,-0.003034082,2.5E-07
"2019-02-16 07:00:00",51172,"CKVY",12.6,5.819,6.714,8.36,5.258,90.3,95.5,90.3,0.179,5.097,7.32,3.137,3.33,3.315,229.2,58.65,5.261,0.002558407,10.84,-0.001428563,-0.00165863,2.5E-07
"2019-02-16 07:05:00",51173,"CKVY",12.6,6.563,6.121,7.058,5.386,91.5,92.6,89.7,0.188,4.063,5.347,3.017,2.943,3.084,157,54.11,3.726,0.06731983,10.84,-0.001428563,-0.00165863,2.5E-07
"2019-02-16 07:10:00",51174,"CKVY",12.6,9.47,8.43,9.78,6.563,93.9,95.2,91.5,0.22,6.961,8.65,4.611,2.913,2.999,106,33.59,3.507,0.2825759,10.84,-0.001428563,-0.00165863,2.5E-07
"2019-02-16 07:15:00",51175,"CKVY",12.6,9.78,9.28,10.03,8.92,93,93.8,91.9,0.221,7.568,8.55,7.103,2.594,2.645,206.7,14.54,3.946,0.7476863,10.84,-0.001452052,-0.00168716,0.001502067
"2019-02-16 07:20:00",51176,"CKVY",12.59,8.48,9.14,9.78,8.42,90.1,93,90.1,0.202,7.129,8.16,6.119,2.656,2.733,212.8,60.93,3.726,1.445882,10.84,-0.001452052,-0.00168716,0.001502067
"2019-02-16 07:25:00",51177,"CKVY",12.59,9.04,8.68,9.1,8.3,91.5,91.5,90,0.21,6.563,7.127,5.963,1.866,2.297,224.6,52.68,2.192,2.334582,10.84,-0.001452052,-0.00168716,0.001502067
"2019-02-16 07:30:00",51178,"CKVY",12.58,10.28,10.04,10.71,9.04,91.9,93.3,91.5,0.223,8.32,9.08,7.066,1.278,1.54,108.9,18.88,2.192,3.468795,10.85,-0.001712614,-0.002080749,0.007906652
"2019-02-16 07:35:00",51179,"CKVY",12.58,9.54,9.72,10.28,9.48,91.3,91.9,90.8,0.215,7.644,8.38,7.35,1.203,1.07,84.8,7.728,3.946,5.000739,10.85,-0.001712614,-0.002080749,0.007906652
"2019-02-16 07:40:00",51180,"CKVY",12.59,9.79,9.54,9.79,9.36,92,92,91.3,0.219,7.599,7.942,7.434,2,1.603,96.1,8.96,3.288,7.084229,10.85,-0.001712614,-0.002080749,0.007906652
"2019-02-16 07:45:00",51181,"CKVY",12.59,10.97,10.39,11.04,9.67,92.8,92.8,92.1,0.233,8.66,9.35,7.828,2.506,2.289,116.2,12.12,3.507,12.19347,10.85,-0.002068305,-0.001982841,0.019981
"2019-02-16 07:50:00",51182,"CKVY",12.6,11.84,11.54,12.4,10.91,92.9,94.4,92.4,0.242,9.97,11.1,9.13,2.828,2.745,123.7,19.55,4.165,19.71252,10.85,-0.002068305,-0.001982841,0.019981
"2019-02-16 07:55:00",51183,"CKVY",12.61,11.78,11.7,11.84,11.53,92.7,92.8,92.4,0.241,9.94,10.16,9.74,2.141,2.517,98.6,59.82,2.63,30.10278,10.85,-0.002068305,-0.001982841,0.019981
"2019-02-16 08:00:00",51184,"CKVY",12.63,13.14,12.68,13.33,11.72,93.2,94,92.7,0.257,11.16,11.76,10.03,1.605,1.839,172.2,25.44,2.192,40.5556,10.86,-0.001855487,-0.001704174,0.04542435
"2019-02-16 08:05:00",51185,"CKVY",12.62,13.39,13.31,13.57,12.96,92.8,93.3,92.6,0.259,11.65,11.99,11.25,1.281,1.407,151.5,6.888,3.507,48.41645,10.86,-0.001855487,-0.001704174,0.04542435
"2019-02-16 08:10:00",51186,"CKVY",12.63,12.09,12.86,13.45,12.03,91.8,92.8,91.8,0.242,11.07,11.73,10.11,1.975,1.611,148.1,8.19,3.507,48.94975,10.86,-0.001855487,-0.001704174,0.04542435
"2019-02-16 08:15:00",51187,"CKVY",12.64,11.9,11.64,12.09,11.16,93,93.1,91.3,0.243,9.77,10.4,9.14,2.362,2.214,87.3,25.07,3.288,47.07052,10.86,0.001257278,0.00156327,0.08235964
"2019-02-16 08:20:00",51188,"CKVY",12.67,11.28,11.74,12.02,11.28,91.6,93.1,91.6,0.233,9.97,10.41,9.31,2.584,2.551,131.5,26.02,3.946,55.10663,10.86,0.001257278,0.00156327,0.08235964
"2019-02-16 08:25:00",51189,"CKVY",12.69,12.15,11.56,12.15,11.22,92.8,92.8,91.6,0.245,9.73,10.47,9.26,2.221,2.379,172.9,6.329,2.63,76.01327,10.86,0.001257278,0.00156327,0.08235964
"2019-02-16 08:30:00",51190,"CKVY",12.72,12.83,12.32,13.02,12.03,93.2,93.2,92.2,0.254,10.57,11.42,10.21,2.455,2.311,168.2,8.42,3.946,96.56678,10.86,0.002866353,0.003340391,0.1229233
"2019-02-16 08:35:00",51191,"CKVY",12.73,12.65,12.82,13.02,12.58,91.9,93.2,91.9,0.248,11.08,11.43,10.69,2.324,2.385,207.4,19.35,4.384,105.3763,10.87,0.002866353,0.003340391,0.1229233
"2019-02-16 08:40:00",51192,"CKVY",12.75,11.41,11.91,12.58,11.1,90.8,92,89.8,0.232,9.77,10.68,8.74,2.847,2.555,229.2,15.81,4.603,103.3652,10.87,0.002866353,0.003340391,0.1229233
"2019-02-16 08:45:00",51193,"CKVY",12.79,11.66,11.57,11.72,11.35,90.8,91.3,90.6,0.234,9.42,9.64,9.17,2.547,2.763,188.3,30.84,3.507,102.7261,10.87,0.004428219,0.005052814,0.1644962
"2019-02-16 08:50:00",51194,"CKVY",12.84,13.02,12.2,13.02,11.59,92.2,92.2,90.7,0.253,10.2,11.17,9.42,2.254,2.346,151.9,17.37,2.411,110.473,10.87,0.004428219,0.005052814,0.1644962
"2019-02-16 08:55:00",51195,"CKVY",12.98,13.82,13.49,13.82,12.89,92,92.5,92,0.261,11.65,11.95,11.04,1.975,2.112,165.2,3.56,3.069,126.6504,10.87,0.004428219,0.005052814,0.1644962
"2019-02-16 09:00:00",51196,"CKVY",13.24,15,14.26,15,13.76,91.8,92.2,91.8,0.275,12.37,13.06,11.87,2.08,2.007,161.2,4.907,2.85,145.3174,10.87,0.007090013,0.007830745,0.2056393
"2019-02-16 09:05:00",51197,"CKVY",14.17,17.23,16.05,17.23,14.82,91.6,92.3,91.2,0.302,14.04,15.28,12.84,2.026,2.062,128.2,21.58,2.63,201.634,10.87,0.007090013,0.007830745,0.2056393
"2019-02-16 09:10:00",51198,"CKVY",13.79,17.29,17.56,17.97,17.23,91.7,93.1,91.4,0.303,15.69,16.3,15.18,1.654,1.837,119.6,23.08,1.973,275.0529,10.88,0.007090013,0.007830745,0.2056393
"2019-02-16 09:15:00",51199,"CKVY",14.12,16.79,16.63,17.23,16.24,90.6,91.6,90,0.293,14.37,15.2,13.86,1.47,1.612,138.2,13.66,3.507,308.1241,10.88,0.01668723,0.0180435,0.2452108
"2019-02-16 09:20:00",51200,"CKVY",14.06,16.11,16.55,16.86,16.11,89.9,90.6,89.8,0.282,14.17,14.59,13.65,1.498,1.507,129.2,16.64,1.973,306.1183,10.88,0.01668723,0.0180435,0.2452108
"2019-02-16 09:25:00",51201,"CKVY",14.05,16.04,16.03,16.23,15.86,90.3,90.6,89.9,0.283,13.69,13.97,13.48,1.611,1.552,110.1,8.25,2.192,258.6597,10.89,0.01668723,0.0180435,0.2452108
"2019-02-16 09:30:00",51202,"CKVY",14.01,15.73,15.95,16.23,15.73,89.8,90.3,89.5,0.277,13.5,13.87,13.27,1.733,1.562,127.7,4.224,3.069,246.6552,10.89,0.01288198,0.01399874,0.2846031
"2019-02-16 09:35:00",51203,"CKVY",13.98,15.98,15.66,16.1,15.48,88.2,89.9,88.1,0.275,13.04,13.34,12.76,2.316,1.987,130,4.24,4.165,219.0448,10.89,0.01288198,0.01399874,0.2846031
"2019-02-16 09:40:00",51204,"CKVY",13.95,16.84,16.62,16.97,15.98,88.5,88.5,87.7,0.287,13.68,14.14,13.08,3.016,2.662,105.8,7.911,5.042,265.27,10.89,0.01288198,0.01399874,0.2846031
"2019-02-16 09:45:00",51205,"CKVY",13.94,17.52,17.2,17.59,16.84,88.5,89.1,87.9,0.295,14.38,14.78,14.04,3.917,3.536,121.4,8.53,8.55,305.0844,10.89,0.01708153,0.01870716,0.3220151
"2019-02-16 09:50:00",51206,"CKVY",13.93,18.2,17.78,18.2,17.46,86.2,88.5,86.1,0.296,14.57,14.93,14.35,4.46,4.234,115.3,5.883,6.576,342.1487,10.89,0.01708153,0.01870716,0.3220151
"2019-02-16 09:55:00",51207,"CKVY",13.92,18.69,18.49,18.82,18.2,83.8,86.4,83.8,0.294,14.8,15.17,14.47,4.984,4.702,116.4,8.25,6.576,341.6896,10.89,0.01708153,0.01870716,0.3220151
"2019-02-16 10:00:00",51208,"CKVY",13.91,19.5,19.14,19.5,18.69,82.8,83.9,81.9,0.301,14.77,15.13,14.5,5.154,5.046,120.4,6.167,7.891,371.4071,10.89,0.02142632,0.02391977,0.3569319
"2019-02-16 10:05:00",51209,"CKVY",13.91,21.04,19.97,21.1,19.31,80.9,82.8,80.4,0.314,15.22,16.14,14.68,4.646,5.05,111.9,16.96,6.795,424.1632,10.89,0.02142632,0.02391977,0.3569319
"2019-02-16 10:10:00",51210,"CKVY",13.92,20.85,21.61,22.65,20.54,78.96,80.9,73.74,0.304,15.46,16.53,14.76,3.815,4.177,120.8,16.55,5.48,455.3365,10.9,0.02142632,0.02391977,0.3569319
"2019-02-16 10:15:00",51211,"CKVY",13.93,22.77,21.8,23.01,20.79,74.62,79,74.62,0.311,15.85,16.81,15.26,2.502,3.202,91.3,64.99,3.946,458.1902,10.9,0.02940002,0.03290519,0.3895777
"2019-02-16 10:20:00",51212,"CKVY",13.93,22.7,22.69,23.01,22.08,73.25,75.45,73.21,0.305,15.79,16.26,15.3,2.001,2.075,240.9,76.81,4.603,477.5896,10.9,0.02940002,0.03290519,0.3895777
"2019-02-16 10:25:00",51213,"CKVY",13.93,22.64,22.78,23.38,22.33,73.66,74.14,72.49,0.306,15.5,15.89,15.08,1.998,2.023,7.295,72.93,4.384,475.5856,10.9,0.02940002,0.03290519,0.3895777
"2019-02-16 10:30:00",51214,"CKVY",13.93,22.76,22.69,22.89,22.46,73.87,75.62,73.66,0.308,15.85,16.22,15.4,2.695,2.313,309.1,11.96,4.603,484.8247,10.9,0.03142647,0.03466616,0.4199553
"2019-02-16 10:35:00",51215,"CKVY",13.93,23.01,22.72,23.07,22.27,72.86,75.03,72.86,0.307,15.63,15.86,15.38,2.931,2.894,336.3,13.72,4.384,425.0695,10.9,0.03142647,0.03466616,0.4199553
"2019-02-16 10:40:00",51216,"CKVY",13.93,24.3,23.63,24.42,22.88,67.11,72.86,67.11,0.299,15.61,16.17,14.92,2.296,2.729,325.2,63.42,3.288,389.9222,10.9,0.03142647,0.03466616,0.4199553
"2019-02-16 10:45:00",51217,"CKVY",13.93,23.49,23.74,24.85,23.12,69.58,69.89,65.42,0.299,14.77,15.25,14.31,1.842,2.106,112.1,21.05,3.507,377.1225,10.9,0.03023528,0.0338175,0.4479225
"2019-02-16 10:50:00",51218,"CKVY",13.93,21.88,22.49,23.55,21.88,74.66,74.66,69.54,0.3,14.98,15.29,14.77,1.89,1.757,80.5,7.619,3.507,405.745,10.9,0.03023528,0.0338175,0.4479225
"2019-02-16 10:55:00",51219,"CKVY",13.93,20.69,21.24,21.88,20.63,77.17,77.2,74.63,0.295,14.88,15.12,14.57,2.955,2.341,105.3,10.98,5.042,398.0161,10.9,0.03023528,0.0338175,0.4479225
"2019-02-16 11:00:00",51220,"CKVY",13.93,21.12,20.6,21.19,20.2,76.99,77.71,76.23,0.3,14.56,15.1,14.34,2.725,2.871,147.5,19.68,4.165,343.5972,10.9,0.02145965,0.02406185,0.4731282
"2019-02-16 11:05:00",51221,"CKVY",13.93,22.49,21.8,22.55,21.06,74.27,76.99,74.27,0.306,15.31,15.65,14.9,2.233,2.517,173.2,7.07,1.973,268.7948,10.9,0.02145965,0.02406185,0.4731282
"2019-02-16 11:10:00",51222,"CKVY",13.94,21.06,21.83,22.61,21,76.78,76.78,73.21,0.298,15.01,15.58,14.49,2.467,2.218,177.8,11.8,9.43,228.3509,10.9,0.02145965,0.02406185,0.4731282
"2019-02-16 11:15:00",51223,"CKVY",13.93,20.88,20.89,21.12,20.75,78.64,78.64,76.51,0.303,15.01,15.41,14.58,3.913,3.134,185.3,8.16,9.21,216.3825,10.9,0.01794661,0.02041594,0.494873
"2019-02-16 11:20:00",51224,"CKVY",13.94,21.24,20.83,21.3,20.56,78.53,79.94,78.53,0.307,15.46,15.7,15.07,5.809,4.892,182.2,5.707,8.55,236.9448,10.89,0.01794661,0.02041594,0.494873
"2019-02-16 11:25:00",51225,"CKVY",13.93,21.61,21.49,21.73,21.24,78.08,78.56,77.91,0.31,15.76,15.95,15.47,6.723,6.42,172.3,7.474,8.99,290.9086,10.89,0.01794661,0.02041594,0.494873
"2019-02-16 11:30:00",51226,"CKVY",13.92,22.54,22.4,22.72,21.61,75.71,78.04,74.74,0.313,16.03,16.43,15.68,6.952,6.826,174.3,11.19,8.77,369.0279,10.89,0.02663865,0.03059154,0.5132761
"2019-02-16 11:35:00",51227,"CKVY",13.94,22.72,22.57,22.85,22.35,76.43,76.98,75.71,0.318,16.32,16.61,15.97,7.152,7.037,173.3,6.433,10.52,435.8502,10.89,0.02663865,0.03059154,0.5132761
"2019-02-16 11:40:00",51228,"CKVY",13.94,23.15,22.81,23.22,22.6,73.81,76.39,73.54,0.313,15.86,16.47,15.42,6.655,7.025,176.6,8.59,8.77,465.4433,10.89,0.02663865,0.03059154,0.5132761
"2019-02-16 11:45:00",51229,"CKVY",13.94,23.09,23.33,23.53,23.09,74.16,74.16,72.16,0.314,15.96,16.29,15.63,6.173,6.335,166.7,14.3,9.64,451.593,10.89,0.02945422,0.03427655,0.5286261
"2019-02-16 11:50:00",51230,"CKVY",13.95,23.09,23.11,23.28,22.91,73.33,74.12,69.55,0.31,15.43,16.08,14.5,5.89,6.073,172.1,8.95,10.74,435.8826,10.89,0.02945422,0.03427655,0.5286261
"2019-02-16 11:55:00",51231,"CKVY",13.94,25.01,23.69,25.01,23.09,70.79,73.61,70.52,0.325,16.21,16.87,15.79,5.341,5.605,164,9.27,6.357,428.1035,10.89,0.02945422,0.03427655,0.5286261
"2019-02-16 12:00:00",51232,"CKVY",13.95,24.52,25.45,25.81,24.45,70,71.2,66.19,0.314,16.4,17.38,15.85,5.086,5.233,175.4,9.97,5.699,495.9122,10.89,0.03576573,0.0411227,0.5408511
"2019-02-16 12:05:00",51233,"CKVY",13.95,23.46,24.26,24.58,23.34,73.13,73.13,69.59,0.314,16.06,16.35,15.58,4.313,4.656,161.8,11.8,5.261,498.6835,10.89,0.03576573,0.0411227,0.5408511
"2019-02-16 12:10:00",51234,"CKVY",13.96,22.47,22.73,23.53,22.41,75.26,75.94,72.71,0.31,15.68,16.2,15.17,4.321,4.266,141.1,4.985,5.261,480.6226,10.89,0.03576573,0.0411227,0.5408511
"2019-02-16 12:15:00",51235,"CKVY",13.95,24.14,23.17,24.14,22.47,73.61,76.7,73.61,0.326,16.53,17.17,15.6,3.892,4.166,150.9,8.39,3.726,407.3571,10.89,0.02919803,0.03336526,0.5496327
"2019-02-16 12:20:00",51236,"CKVY",13.95,24.58,24.65,25.01,23.96,69.96,73.5,69.38,0.315,16.38,16.9,16.12,3.368,3.594,167.3,9.81,3.946,397.1572,10.89,0.02919803,0.03336526,0.5496327
"2019-02-16 12:25:00",51237,"CKVY",13.95,24.45,24.27,24.7,23.95,72.23,72.23,68.89,0.324,15.9,16.8,15.38,3.222,3.251,183.6,7.439,5.261,401.6269,10.89,0.02919803,0.03336526,0.5496327
"2019-02-16 12:30:00",51238,"CKVY",13.95,23.83,24.43,24.94,23.77,76.08,76.08,71.09,0.332,16.95,17.4,16.56,3.367,3.301,198.7,14.08,4.603,446.0287,10.89,0.03493632,0.0392705,0.5548265
"2019-02-16 12:35:00",51239,"CKVY",13.95,23.95,24,24.45,23.71,77.73,78.21,75.73,0.341,17.74,18.19,17.3,3.721,3.593,178.8,9.29,5.042,462.5069,10.89,0.03493632,0.0392705,0.5548265
"2019-02-16 12:40:00",51240,"CKVY",13.95,25.63,24.84,25.69,23.95,72.3,77.79,72.02,0.34,17.82,18.16,17.41,3.714,3.664,161,10.71,5.261,498.8634,10.89,0.03493632,0.0392705,0.5548265
"2019-02-16 12:45:00",51241,"CKVY",13.95,24.08,24.68,25.69,24.08,75.94,76.28,71.44,0.335,17.56,18.18,17.24,3.988,3.855,137.5,5.347,5.261,557.947,10.89,0.04323249,0.04790478,0.5559386
"2019-02-16 12:50:00",51242,"CKVY",13.95,24.08,24.16,24.33,23.95,74.56,77.35,74.5,0.329,17.68,18.13,17.17,4.039,4.004,132.8,7.822,4.822,645.003,10.9,0.04323249,0.04790478,0.5559386
"2019-02-16 12:55:00",51243,"CKVY",13.94,24.26,23.84,24.32,23.39,73.05,76.28,73.05,0.325,16.91,17.4,16.46,4.016,4.104,119.2,7.136,4.822,681.0944,10.9,0.04323249,0.04790478,0.5559386
"2019-02-16 13:00:00",51244,"CKVY",13.94,24.32,24.25,24.51,23.83,72.53,73.25,71.36,0.323,16.57,17.12,16.22,3.707,3.896,109.1,11.61,4.822,653.7611,10.9,0.04448456,0.0493862,0.5548264
"2019-02-16 13:05:00",51245,"CKVY",13.94,25.68,25.41,25.86,24.32,67.75,72.57,67.07,0.319,16.94,17.49,16.26,3.268,3.498,125.4,7.231,3.726,655.0288,10.9,0.04448456,0.0493862,0.5548264
"2019-02-16 13:10:00",51246,"CKVY",13.94,26.85,26.51,27.47,25.24,63.28,67.75,63.25,0.313,16.64,17.39,15.92,2.491,2.925,154.2,78.41,3.069,682.9578,10.9,0.04448456,0.0493862,0.5548264
"2019-02-16 13:15:00",51247,"CKVY",13.93,25.86,26.27,26.85,25.79,63.04,66.37,62.73,0.299,15.73,16.65,14.87,1.842,2.118,3.304,31.5,3.288,626.9108,10.9,0.04718644,0.05241046,0.5502217
"2019-02-16 13:20:00",51248,"CKVY",13.92,23.32,24.08,25.86,23.26,79.9,79.97,63.04,0.341,16.92,18.09,14.97,3.167,2.433,341.3,17.11,10.3,529.9319,10.9,0.04718644,0.05241046,0.5502217
"2019-02-16 13:25:00",51249,"CKVY",13.92,23.94,23.59,24.06,23.2,76.98,81.1,76.33,0.338,18.05,18.6,17.46,5.954,4.492,299,22.86,14.47,463.0777,10.9,0.04718644,0.05241046,0.5502217
"2019-02-16 13:30:00",51250,"CKVY",13.91,24.06,23.54,24.06,23.19,78.01,79.08,76.88,0.344,17.71,18.2,17.18,6.745,6.521,302.4,27.16,7.234,492.3686,10.89,0.03479182,0.0390177,0.5411113
"2019-02-16 13:35:00",51251,"CKVY",13.91,23.06,23.79,24.24,23.06,78.8,78.8,76.29,0.333,17.74,18.18,17.4,6.471,6.431,315.2,30.46,9.86,484.4615,10.89,0.03479182,0.0390177,0.5411113
"2019-02-16 13:40:00",51252,"CKVY",13.91,23.19,23.19,23.31,23,80.4,80.7,78.83,0.342,17.92,18.2,17.53,4.373,5.455,294.5,17.04,7.014,446.3951,10.89,0.03479182,0.0390177,0.5411113
"2019-02-16 13:45:00",51253,"CKVY",13.91,23.49,23.51,23.68,23.19,75.36,80.6,75.36,0.324,17.58,18.33,16.85,4.681,4.348,287.1,16.91,7.234,385.0992,10.89,0.02644822,0.03031185,0.5292006
"2019-02-16 13:50:00",51254,"CKVY",13.91,23.49,23.63,23.93,23.37,77.76,78.69,74.12,0.335,17.27,18.08,16.38,4.192,4.521,296.1,20.89,8.77,361.9236,10.89,0.02644822,0.03031185,0.5292006
"2019-02-16 13:55:00",51255,"CKVY",13.91,23.43,23.35,23.68,23.12,81.2,81.3,77.76,0.349,18.06,18.61,17.58,4.915,4.562,308.2,7.818,7.672,359.9751,10.89,0.02644822,0.03031185,0.5292006
"2019-02-16 14:00:00",51256,"CKVY",13.92,23.86,23.58,23.93,23.31,76.39,81.2,76.39,0.334,18.16,18.58,17.47,4.715,4.868,310.5,8.14,6.795,376.8777,10.89,0.02803383,0.03174477,0.5140363
"2019-02-16 14:05:00",51257,"CKVY",13.92,24.54,24.23,24.54,23.8,75.67,76.46,75.43,0.34,17.74,18.08,17.29,4.372,4.657,301.7,8.19,5.261,416.3124,10.89,0.02803383,0.03174477,0.5140363
"2019-02-16 14:10:00",51258,"CKVY",13.92,24.98,24.88,25.16,24.48,70.65,75.6,70,0.324,17,18,16.53,3.697,3.994,317.2,10.71,5.261,465.7767,10.89,0.02803383,0.03174477,0.5140363
"2019-02-16 14:15:00",51259,"CKVY",13.92,24.42,24.81,25.29,24.3,71.23,72.16,70.14,0.319,16.79,17.39,16.26,3.874,3.694,354.1,20.17,8.33,506.6379,10.89,0.03700501,0.04165932,0.4960628
"2019-02-16 14:20:00",51260,"CKVY",13.92,24.17,24.34,24.73,24.11,73.16,73.98,70.89,0.324,16.63,17.61,16.1,4.108,4.013,354,10.75,6.357,512.1124,10.89,0.03700501,0.04165932,0.4960628
"2019-02-16 14:25:00",51261,"CKVY",13.92,23.68,23.94,24.17,23.68,78.41,78.41,73.19,0.34,17.32,18.08,16.64,4.388,4.219,356.5,12.95,7.014,474.6763,10.89,0.03700501,0.04165932,0.4960628
"2019-02-16 14:30:00",51262,"CKVY",13.93,23.68,23.68,23.86,23.49,78.07,78.83,77.86,0.339,17.92,18.23,17.69,4.298,4.414,5.066,13.27,6.357,423.2639,10.89,0.0289458,0.03289894,0.4744969
"2019-02-16 14:35:00",51263,"CKVY",13.93,23.62,23.56,23.8,23.37,75.6,78.1,75.29,0.327,17.22,17.91,16.73,4.336,4.332,6.913,15.83,6.138,387.6749,10.89,0.0289458,0.03289894,0.4744969
"2019-02-16 14:40:00",51264,"CKVY",13.93,23.62,23.42,23.68,23.18,75.32,76.66,75.32,0.326,16.97,17.26,16.58,4.204,4.38,350.1,13.71,7.453,366.3156,10.89,0.0289458,0.03289894,0.4744969
"2019-02-16 14:45:00",51265,"CKVY",13.93,23.43,23.77,23.99,23.43,76.32,76.32,74.53,0.328,17.14,17.5,16.8,4.138,4.121,324.9,17.37,6.357,347.7678,10.88,0.02485602,0.02849927,0.4500735
"2019-02-16 14:50:00",51266,"CKVY",13.93,23.18,23.34,23.55,23.12,79.99,79.99,76.25,0.34,17.67,18.08,17.11,4.031,4.076,345.4,13.42,5.48,340.6283,10.88,0.02485602,0.02849927,0.4500735
"2019-02-16 14:55:00",51267,"CKVY",13.93,23.49,23.35,23.55,23.12,81.4,81.4,79.99,0.35,18.26,18.7,17.93,3.691,3.738,344.2,16.74,5.261,340.7314,10.88,0.02485602,0.02849927,0.4500735
"2019-02-16 15:00:00",51268,"CKVY",13.93,23.06,23.1,23.49,22.87,81.5,81.7,80.5,0.344,18.19,18.64,17.89,3.503,3.687,352,13.4,6.138,327.9949,10.88,0.0224013,0.0253728,0.4221862
"2019-02-16 15:05:00",51269,"CKVY",13.93,22.87,23.05,23.31,22.69,80.2,82,79.1,0.336,17.85,18.54,17.37,3.273,3.328,355.3,14.02,5.261,295.5226,10.88,0.0224013,0.0253728,0.4221862
"2019-02-16 15:10:00",51270,"CKVY",13.93,22.81,22.87,23.06,22.69,81.9,81.9,80.2,0.342,18,18.27,17.62,3.279,3.284,356.9,11.4,5.042,259.6037,10.88,0.0224013,0.0253728,0.4221862
"2019-02-16 15:15:00",51271,"CKVY",13.94,22.87,22.87,23,22.75,82.6,82.7,81.6,0.347,18.18,18.45,17.97,3.239,3.187,13.38,18.4,5.261,245.6604,10.88,0.01815394,0.02059743,0.3921041
"2019-02-16 15:20:00",51272,"CKVY",13.94,22.57,22.86,23.18,22.5,81.7,82.8,80.9,0.338,18.16,18.61,17.69,3.191,3.215,16.07,15.04,4.603,248.3584,10.88,0.01815394,0.02059743,0.3921041
"2019-02-16 15:25:00",51273,"CKVY",13.94,22.38,22.44,22.57,22.32,83.6,83.7,81.6,0.343,18.04,18.33,17.69,3.267,3.282,358.8,11.2,5.042,242.7963,10.88,0.01815394,0.02059743,0.3921041
"2019-02-16 15:30:00",51274,"CKVY",13.95,21.82,22.14,22.44,21.7,86.1,86.1,83.6,0.345,18.28,18.49,18,3.448,3.344,345.4,12.66,6.138,213.9477,10.88,0.01446624,0.01652724,0.3594141
"2019-02-16 15:35:00",51275,"CKVY",13.96,21.76,21.73,21.82,21.58,89.2,89.2,86.1,0.357,18.69,19.09,18.23,3.718,3.668,358.1,7.017,5.261,179.9029,10.88,0.01446624,0.01652724,0.3594141
"2019-02-16 15:40:00",51276,"CKVY",13.96,21.39,21.56,21.82,21.33,89.2,89.4,88.8,0.351,18.84,19.19,18.62,3.899,3.804,11.46,11.17,5.261,167.0256,10.88,0.01446624,0.01652724,0.3594141
"2019-02-16 15:45:00",51277,"CKVY",13.96,21.52,21.44,21.58,21.27,89.7,90.1,89.1,0.355,18.85,19.12,18.56,3.826,3.908,5.307,10.7,4.822,174.8275,10.88,0.01239004,0.01399425,0.3242179
"2019-02-16 15:50:00",51278,"CKVY",13.96,21.58,21.62,21.83,21.46,89.2,89.9,89,0.354,19,19.29,18.83,3.585,3.665,9.28,12.04,4.165,190.5564,10.88,0.01239004,0.01399425,0.3242179
"2019-02-16 15:55:00",51279,"CKVY",13.96,21.83,21.65,21.83,21.52,89.2,89.5,89.2,0.358,19,19.22,18.88,3.282,3.448,18.14,7.836,3.946,199.0801,10.88,0.01239004,0.01399425,0.3242179
"2019-02-16 16:00:00",51280,"CKVY",13.97,22.51,22.1,22.58,21.71,89.7,89.9,89.1,0.371,19.49,20,19,2.541,2.919,12.22,14.46,2.411,206.6819,10.88,0.01318876,0.01472879,0.287119
"2019-02-16 16:05:00",51281,"CKVY",13.97,22.95,22.73,23.07,22.45,86.6,89.7,86.6,0.364,19.7,20.26,19.2,1.945,2.257,41.08,23.05,2.63,221.8971,10.88,0.01318876,0.01472879,0.287119
"2019-02-16 16:10:00",51282,"CKVY",13.97,22.33,22.65,23.01,22.27,88.2,88.2,86.4,0.362,19.41,19.58,19.18,1.774,1.811,84,7.544,3.288,240.9646,10.89,0.01318876,0.01472879,0.287119
"2019-02-16 16:15:00",51283,"CKVY",13.97,22.33,22.42,22.58,22.21,87.8,89,87.7,0.36,19.54,19.82,19.11,1.76,1.718,82.1,14.17,2.411,241.983,10.89,0.01403869,0.01546482,0.2482986
"2019-02-16 16:20:00",51284,"CKVY",13.96,21.96,22.04,22.33,21.83,87.8,87.9,87.6,0.354,18.99,19.24,18.78,2.035,1.917,89.5,3.05,2.63,225.4133,10.89,0.01403869,0.01546482,0.2482986
"2019-02-16 16:25:00",51285,"CKVY",13.97,22.08,21.87,22.14,21.65,87.7,87.9,87.3,0.356,18.76,19.03,18.53,1.587,1.872,66.38,13.73,1.973,200.3135,10.89,0.01403869,0.01546482,0.2482986
"2019-02-16 16:30:00",51286,"CKVY",13.97,22.64,22.43,22.7,22.02,86.6,87.8,86.6,0.36,19.22,19.4,18.93,1.059,1.336,57.07,0.117,0,183.0049,10.89,0.009946937,0.01106798,0.2084219
"2019-02-16 16:35:00",51287,"CKVY",13.98,23.32,23.11,23.5,22.58,84.2,87.2,84.2,0.36,19.57,19.95,19.16,0.352,0.687,57.08,0.088,0,166.6944,10.89,0.009946937,0.01106798,0.2084219
"2019-02-16 16:40:00",51288,"CKVY",13.97,21.22,22.18,23.44,21.09,86.6,86.6,81.2,0.339,17.93,19.37,17.17,0.412,0.304,299.7,47.79,2.192,152.0558,10.89,0.009946937,0.01106798,0.2084219
"2019-02-16 16:45:00",51289,"CKVY",13.98,21.34,21.22,21.47,21.03,89.2,89.2,86.6,0.351,18.31,18.77,17.74,0.648,0.564,254.8,27.64,1.315,141.6481,10.89,0.00698773,0.007627483,0.167561
"2019-02-16 16:50:00",51290,"CKVY",13.98,20.36,21.07,21.59,20.36,88.6,89.2,87.7,0.334,18.2,18.88,17.46,1.26,0.92,190.8,12.51,2.63,133.2556,10.89,0.00698773,0.007627483,0.167561
"2019-02-16 16:55:00",51291,"CKVY",13.99,18.32,19.31,20.42,17.76,92,92,86.7,0.318,16.57,17.61,14.61,1.884,1.545,157.8,23.23,4.384,122.5716,10.89,0.00698773,0.007627483,0.167561
"2019-02-16 17:00:00",51292,"CKVY",13.99,19,18.27,19,17.52,93,93.6,90.3,0.331,16.39,17.4,15.16,2.793,2.336,121.7,7.463,4.384,109.0436,10.88,0.003789035,0.00438237,0.1266787
"2019-02-16 17:05:00",51293,"CKVY",14.01,18.88,18.85,19.25,18.44,89.5,93,89.2,0.317,16.66,17.29,16.03,3.173,3.052,108.1,8.45,3.726,95.69305,10.88,0.003789035,0.00438237,0.1266787
"2019-02-16 17:10:00",51294,"CKVY",14.02,18.26,18.41,18.88,18.07,90,90,88.6,0.31,15.82,16.33,15.6,2.768,3.06,88.9,12.91,2.63,84.1176,10.88,0.003789035,0.00438237,0.1266787
"2019-02-16 17:15:00",51295,"CKVY",14.03,17.89,18.22,18.38,17.83,88.5,90.4,87.9,0.3,15.66,16.04,14.86,1.705,2.223,90.4,52.3,1.315,73.21979,10.88,0.001487071,0.002120035,0.08647504
"2019-02-16 17:20:00",51296,"CKVY",13.72,17.64,17.65,17.95,17.46,91.7,91.7,88.5,0.308,15.22,15.65,14.9,1.354,1.431,211.4,8.06,3.069,62.70238,10.87,0.001487071,0.002120035,0.08647504
"2019-02-16 17:25:00",51297,"CKVY",13.3,17.95,17.73,18.02,17.52,92.5,92.5,91.5,0.315,15.8,16.21,15.48,1.519,1.425,176,8.85,2.85,53.03389,10.87,0.001487071,0.002120035,0.08647504
"2019-02-16 17:30:00",51298,"CKVY",13.21,18.14,18.11,18.2,17.89,92.3,92.7,92,0.316,16.25,16.37,16.06,2.06,1.796,186.5,3.893,2.411,44.73192,10.87,-0.001310693,-0.001120502,0.04912482
"2019-02-16 17:35:00",51299,"CKVY",13.14,18.32,18.31,18.45,18.08,92.3,92.6,92.1,0.319,16.46,16.65,16.22,2.18,2.134,185.8,2.553,3.288,37.20982,10.87,-0.001310693,-0.001120502,0.04912482
"2019-02-16 17:40:00",51300,"CKVY",13.09,17.96,18.18,18.39,17.96,92.2,92.4,91.9,0.314,16.28,16.53,16.05,2.378,2.288,170.1,8.67,3.946,29.83106,10.87,-0.001310693,-0.001120502,0.04912482
"2019-02-16 17:45:00",51301,"CKVY",13.06,17.15,17.44,18.02,16.91,92.9,92.9,90.7,0.305,15.45,16.15,14.66,2.964,2.59,165.4,4.632,4.822,22.80765,10.87,-0.003076296,-0.002903787,0.0221224
"2019-02-16 17:50:00",51302,"CKVY",13.03,17.22,17.22,17.4,16.97,91.1,93.2,91.1,0.3,15.45,15.76,15.03,3.553,3.341,175.9,3.777,4.822,16.52225,10.87,-0.003076296,-0.002903787,0.0221224
"2019-02-16 17:55:00",51303,"CKVY",13.01,18.08,17.51,18.21,17.15,92.4,92.6,89.8,0.316,15.32,16.4,14.82,4.041,3.773,171.5,6.254,5.042,11.22667,10.87,-0.003076296,-0.002903787,0.0221224
"2019-02-16 18:00:00",51304,"CKVY",13,17.65,18.26,18.7,17.65,87.8,92.3,87.8,0.295,16.14,16.68,14.65,3.877,4.08,147.7,11.02,4.822,7.037191,10.87,-0.0001135636,-7.064306E-05,0.008989785
"2019-02-16 18:05:00",51305,"CKVY",12.99,16.79,16.83,17.65,16.29,91.4,91.4,87.2,0.296,14.21,14.78,13.65,3.345,3.583,133.9,9.25,3.069,4.264852,10.87,-0.0001135636,-7.064306E-05,0.008989785
"2019-02-16 18:10:00",51306,"CKVY",12.98,16.61,16.45,16.91,15.93,90.6,91.6,87.6,0.291,13.94,14.87,12.89,2.653,2.997,144.3,11.84,2.85,2.634882,10.87,-0.0001135636,-7.064306E-05,0.008989785
"2019-02-16 18:15:00",51307,"CKVY",12.96,16.79,16.74,16.92,16.54,90.4,90.9,89.8,0.292,14.4,14.59,14.17,2.251,2.415,157.6,8.07,2.63,1.557212,10.87,-0.0002397691,-0.0002203599,0.001996979
"2019-02-16 18:20:00",51308,"CKVY",12.95,17.72,16.94,17.72,16.55,95,95,90.3,0.32,15.02,16.54,14.27,2.153,2.139,198.2,10.99,3.726,0.8297054,10.87,-0.0002397691,-0.0002203599,0.001996979
"2019-02-16 18:25:00",51309,"CKVY",12.95,17.47,17.83,18.03,17.41,93.5,95.2,93.5,0.312,16.58,16.85,15.89,2.357,2.255,175.8,10.87,4.384,0.3514026,10.87,-0.0002397691,-0.0002203599,0.001996979
"2019-02-16 18:30:00",51310,"CKVY",12.94,16.36,16.98,17.54,16.3,93.4,93.9,93.3,0.297,15.45,15.97,14.71,2.4,2.346,130.2,25.73,2.63,0.1061176,10.87,-0.0006237147,-0.0007400352,2.5E-07
"2019-02-16 18:35:00",51311,"CKVY",12.94,15.93,15.87,16.42,15.49,93.4,93.5,92,0.291,14.12,14.87,13.6,2.548,2.546,69.69,10.76,3.507,0.009943466,10.87,-0.0006237147,-0.0007400352,2.5E-07
"2019-02-16 18:40:00",51312,"CKVY",12.92,15.56,15.64,16.05,15.31,91.6,93.4,90.7,0.281,13.67,14.47,13.1,2.375,2.463,87.2,3.532,2.85,0,10.87,-0.0006237147,-0.0007400352,2.5E-07
"2019-02-16 18:45:00",51313,"CKVY",12.93,16.31,15.95,16.43,15.44,94.7,94.7,91.6,0.3,14.41,15.18,13.45,2.536,2.477,79.11,4.384,3.069,0,10.87,-0.0005056714,-0.0005773824,2.5E-07
"2019-02-16 18:50:00",51314,"CKVY",12.91,16.74,16.44,16.74,16.12,94.6,94.8,94.3,0.305,15.14,15.47,14.87,2.383,2.452,75.72,6.172,2.85,0,10.87,-0.0005056714,-0.0005773824,2.5E-07
"2019-02-16 18:55:00",51315,"CKVY",12.92,17.24,17.04,17.42,16.68,94.6,95,94.5,0.312,15.79,16.12,15.4,2.051,2.236,70.14,3.55,1.973,0,10.87,-0.0005056714,-0.0005773824,2.5E-07
"2019-02-16 19:00:00",51316,"CKVY",12.9,16.99,17.05,17.3,16.8,93.5,94.6,93.1,0.305,15.52,16,15.18,1.637,1.814,47.96,23.63,2.63,0,10.87,-0.0006682727,-0.0008047517,2.5E-07
"2019-02-16 19:05:00",51317,"CKVY",12.9,17.43,17.16,17.43,16.8,94.1,94.3,93.3,0.313,15.69,16.07,15.26,1.305,1.454,1.274,6.95,1.754,0,10.87,-0.0006682727,-0.0008047517,2.5E-07
"2019-02-16 19:10:00",51318,"CKVY",12.89,17.18,17.28,17.43,17.06,93,94.1,92.7,0.306,15.69,16,15.3,1.111,1.186,313.4,11.59,1.315,0,10.87,-0.0006682727,-0.0008047517,2.5E-07
"2019-02-16 19:15:00",51319,"CKVY",12.9,14.52,15.66,17.18,14.46,90.1,93,90,0.264,13.49,15.51,12.07,1.486,1.301,267.1,14.68,3.507,0,10.87,-0.0008480815,-0.001102987,2.5E-07
"2019-02-16 19:20:00",51320,"CKVY",12.88,14.96,14.42,15.02,14.09,92.7,92.8,90,0.277,12.27,13.27,11.78,1.845,1.74,304.7,9.16,3.288,0,10.87,-0.0008480815,-0.001102987,2.5E-07
"2019-02-16 19:25:00",51321,"CKVY",12.89,14.77,14.59,15.08,14.21,93.7,93.7,90.6,0.277,12.7,13.39,11.99,2.062,1.891,169.4,58.86,3.069,0,10.87,-0.0008480815,-0.001102987,2.5E-07
"2019-02-16 19:30:00",51322,"CKVY",12.88,14.96,14.93,15.15,14.71,96,96,93.7,0.287,13.8,14.12,13.22,1.781,1.968,149.8,3.943,3.069,0,10.87,-0.0006356449,-0.0007746441,2.5E-07
"2019-02-16 19:35:00",51323,"CKVY",12.87,14.9,14.93,15.03,14.78,96.4,96.4,96,0.287,14.05,14.13,13.85,1.141,1.424,147.6,0.028,0.877,0,10.87,-0.0006356449,-0.0007746441,2.5E-07
"2019-02-16 19:40:00",51324,"CKVY",12.87,15.46,15.19,15.46,14.84,97.3,97.3,96.4,0.297,14.44,14.82,13.99,0.63,0.947,147.6,0.093,0,0,10.87,-0.0006356449,-0.0007746441,2.5E-07
"2019-02-16 19:45:00",51325,"CKVY",12.86,15.58,15.5,15.71,15.4,96.7,97.4,96.7,0.297,14.8,15.05,14.62,0.213,0.394,228.3,43.39,1.315,0,10.87,-0.001026479,-0.001414799,2.5E-07
"2019-02-16 19:50:00",51326,"CKVY",12.85,14.84,15.28,15.65,14.78,95.3,96.8,95.2,0.283,14.39,14.89,13.65,0.417,0.211,319.2,67.98,2.85,0,10.87,-0.001026479,-0.001414799,2.5E-07
"2019-02-16 19:55:00",51327,"CKVY",12.86,15.21,15.08,15.28,14.84,96.2,96.3,95.2,0.291,14.1,14.39,13.72,0.508,0.441,96.1,90.7,1.534,0,10.87,-0.001026479,-0.001414799,2.5E-07
"2019-02-16 20:00:00",51328,"CKVY",12.85,15.21,15.18,15.34,14.97,96.2,96.3,95.6,0.29,14.23,14.46,13.92,0.602,0.536,169.7,26.35,1.534,0,10.87,-0.00120073,-0.001782525,2.5E-07
"2019-02-16 20:05:00",51329,"CKVY",12.85,14.59,14.84,15.34,14.47,95.6,96.3,95.2,0.281,13.82,14.46,13.35,1.076,0.903,173.9,5.338,3.288,0,10.87,-0.00120073,-0.001782525,2.5E-07
"2019-02-16 20:10:00",51330,"CKVY",12.85,14.84,14.9,15.09,14.59,96.1,96.5,95.6,0.286,14.02,14.26,13.55,1.509,1.323,221.2,23.95,2.192,0,10.87,-0.00120073,-0.001782525,2.5E-07
"2019-02-16 20:15:00",51331,"CKVY",12.85,14.72,14.66,14.84,14.41,97,97,96,0.287,13.83,14.12,13.54,2.082,1.781,236.8,18.17,4.603,0,10.87,-0.0008842167,-0.001160926,2.5E-07
"2019-02-16 20:20:00",51332,"CKVY",12.84,13.6,14.02,14.78,13.6,95.3,97,95.3,0.268,13.05,14.05,12.51,2.234,2.2,234.7,17.5,5.699,0,10.87,-0.0008842167,-0.001160926,2.5E-07
"2019-02-16 20:25:00",51333,"CKVY",12.84,14.66,13.91,14.72,13.42,97.2,97.3,95.2,0.287,13,14.09,12.29,2.748,2.474,221.8,4.018,3.726,0,10.87,-0.0008842167,-0.001160926,2.5E-07
"2019-02-16 20:30:00",51334,"CKVY",12.84,15.28,14.97,15.34,14.66,96.8,97.4,96.7,0.293,14.26,14.59,14.01,2.681,2.797,244.6,12.26,3.507,0,10.87,-0.0006354172,-0.0007572566,2.5E-07
"2019-02-16 20:35:00",51335,"CKVY",12.82,14.41,14.7,15.34,14.22,94.9,96.7,94.3,0.277,13.58,14.57,12.9,2.35,2.428,31.76,49.2,2.85,0,10.87,-0.0006354172,-0.0007572566,2.5E-07
"2019-02-16 20:40:00",51336,"CKVY",12.83,14.47,14.53,14.72,14.35,94.9,95.4,94.8,0.277,13.39,13.61,13.13,1.81,2.109,84.2,8.35,2.192,0,10.87,-0.0006354172,-0.0007572566,2.5E-07
"2019-02-16 20:45:00",51337,"CKVY",12.83,14.47,14.37,14.6,14.16,95.4,95.6,94.6,0.279,13.2,13.56,12.89,1.767,1.686,88,11.55,2.85,0,10.87,-0.0006719203,-0.0008188023,2.5E-07
"2019-02-16 20:50:00",51338,"CKVY",12.83,14.85,14.64,14.97,14.29,96.3,96.3,95.3,0.286,13.64,14.1,13.2,1.614,1.819,92.7,12.84,2.411,0,10.87,-0.0006719203,-0.0008188023,2.5E-07
"2019-02-16 20:55:00",51339,"CKVY",12.82,14.79,14.97,15.34,14.72,95.7,96.7,95.7,0.284,14.08,14.51,13.77,1.597,1.496,171.8,38.15,2.85,0,10.87,-0.0006719203,-0.0008188023,2.5E-07
"2019-02-16 21:00:00",51340,"CKVY",12.82,14.66,14.33,14.85,13.86,95.9,95.9,94.1,0.283,13.15,13.83,12.47,1.648,1.715,211,9.91,3.288,0,10.87,-0.0007807354,-0.0009889002,2.5E-07
"2019-02-16 21:05:00",51341,"CKVY",12.82,14.48,14.5,14.73,14.36,95.9,96,95.7,0.28,13.53,13.79,13.38,1.844,1.637,234.3,16.48,2.63,0,10.87,-0.0007807354,-0.0009889002,2.5E-07
"2019-02-16 21:10:00",51342,"CKVY",12.8,12.75,13.65,14.6,12.68,93.6,96,92.5,0.254,12.3,13.67,10.98,2.249,2.096,172.2,16.21,3.726,0,10.87,-0.0007807354,-0.0009889002,2.5E-07
"2019-02-16 21:15:00",51343,"CKVY",12.82,12,12.38,12.99,11.88,92.6,94.3,92.5,0.243,10.79,11.66,10.13,2.854,2.461,168.9,3.561,4.822,0,10.87,-0.0006278546,-0.0007606421,2.5E-07
"2019-02-16 21:20:00",51344,"CKVY",12.81,12.75,12.15,12.75,11.82,94.6,94.6,92.6,0.256,10.56,11.48,10.09,3.325,3.167,167.9,10.2,4.603,0,10.87,-0.0006278546,-0.0007606421,2.5E-07
"2019-02-16 21:25:00",51345,"CKVY",12.81,13.74,13.5,13.8,12.75,94.4,95.8,94.4,0.267,12.35,12.65,11.49,3.329,3.38,204.5,6.819,3.726,0,10.87,-0.0006278546,-0.0007606421,2.5E-07
"2019-02-16 21:30:00",51346,"CKVY",12.8,12.69,13.09,13.74,12.56,93,94.5,92.5,0.251,11.49,12.43,10.85,2.728,3.082,227.5,7.686,2.63,0,10.87,-0.0003868815,-0.000420181,2.5E-07
"2019-02-16 21:35:00",51347,"CKVY",12.8,14.6,13.78,14.73,12.62,95.4,96.2,93,0.281,12.59,13.76,11,2.19,2.45,245.7,28.54,2.85,0,10.87,-0.0003868815,-0.000420181,2.5E-07
"2019-02-16 21:40:00",51348,"CKVY",12.8,13.68,14.21,14.67,13.61,93.1,95.4,93.1,0.263,12.82,13.58,12,1.657,1.89,183.4,17.52,2.192,0,10.87,-0.0003868815,-0.000420181,2.5E-07
"2019-02-16 21:45:00",51349,"CKVY",12.8,11.45,12.34,13.74,11.45,92.4,93.1,90.9,0.236,10.46,12.1,9.62,1.653,1.622,140.1,17.27,3.069,0,10.87,-0.0006144893,-0.0007444789,2.5E-07
"2019-02-16 21:50:00",51350,"CKVY",12.8,10.02,10.64,11.45,9.96,92.7,92.9,91.5,0.223,8.86,9.66,8.02,1.913,1.698,132.8,15.27,4.165,0,10.87,-0.0006144893,-0.0007444789,2.5E-07
"2019-02-16 21:55:00",51351,"CKVY",12.79,7.3,8.84,10.02,7.3,89.7,92.7,89.7,0.191,6.839,8.33,4.908,2.42,2.16,159.8,7.147,4.165,0,10.87,-0.0006144893,-0.0007444789,2.5E-07
"2019-02-16 22:00:00",51352,"CKVY",12.79,7.303,6.756,7.362,6.311,92.5,92.5,89.5,0.196,4.536,5.572,4.055,3.103,2.788,174.1,10.53,5.042,0,10.87,-0.0004033755,-0.0004611672,2.5E-07
"2019-02-16 22:05:00",51353,"CKVY",12.79,8.36,8.3,8.67,7.242,92.1,93.9,92.1,0.205,6.748,7.202,5.572,3.167,3.206,193.7,5.543,3.507,0,10.86,-0.0004033755,-0.0004611672,2.5E-07
"2019-02-16 22:10:00",51354,"CKVY",12.79,6.315,7.511,8.42,6.315,89.3,92.1,89.3,0.181,5.325,6.582,3.828,3.428,3.274,177.5,5.781,4.603,0,10.86,-0.0004033755,-0.0004611672,2.5E-07
"2019-02-16 22:15:00",51355,"CKVY",12.78,6.439,6.467,6.749,6.006,90.4,91.2,89,0.185,4.249,4.697,3.48,3.091,3.326,168.1,4.073,4.603,0,10.86,-0.0002154402,-0.0002107786,2.5E-07
"2019-02-16 22:20:00",51356,"CKVY",12.77,4.83,5.725,6.439,4.83,88.5,90.4,88.4,0.168,3.287,4.225,2.16,2.718,2.892,104.2,39.47,2.192,0,10.86,-0.0002154402,-0.0002107786,2.5E-07
"2019-02-16 22:25:00",51357,"CKVY",12.77,5.325,5.237,5.635,4.768,90.5,90.7,88.5,0.176,2.917,3.503,2.132,2.174,2.435,97.9,18.37,3.288,0,10.86,-0.0002154402,-0.0002107786,2.5E-07
"2019-02-16 22:30:00",51358,"CKVY",12.78,5.449,5.172,5.449,4.954,91,91,90.1,0.178,2.972,3.377,2.689,2.273,2.159,80.1,2.771,3.946,0,10.86,-0.0002605317,-0.00027504,2.5E-07
"2019-02-16 22:35:00",51359,"CKVY",12.77,5.944,5.73,6.006,5.325,91.2,91.3,90.6,0.182,3.673,3.961,3.246,2.548,2.434,85.1,3.118,3.288,0,10.86,-0.0002605317,-0.00027504,2.5E-07
"2019-02-16 22:40:00",51360,"CKVY",12.77,4.706,5.853,6.44,4.706,88.9,91.6,88.9,0.168,3.711,4.497,2.146,2.473,2.585,130,26.49,2.411,0,10.86,-0.0002605317,-0.00027504,2.5E-07
"2019-02-16 22:45:00",51361,"CKVY",12.77,3.346,3.806,4.706,3.284,88.2,88.9,87.9,0.156,1.084,2.146,0.527,1.526,2.041,162.8,18,1.973,0,10.86,-0.0002852753,-0.0003093477,2.5E-07
"2019-02-16 22:50:00",51362,"CKVY",12.77,4.156,3.608,4.218,3.224,90.5,90.5,88.1,0.166,1.101,2.039,0.518,1.429,1.382,169,10.96,3.288,0,10.86,-0.0002852753,-0.0003093477,2.5E-07
"2019-02-16 22:55:00",51363,"CKVY",12.76,4.903,4.677,5.149,4.218,91.2,91.8,90.5,0.174,2.66,3.272,2.047,1.801,1.687,215.5,13.36,4.165,0,10.85,-0.0002852753,-0.0003093477,2.5E-07
"2019-02-16 23:00:00",51364,"CKVY",12.77,5.463,5.257,5.71,4.78,91.2,91.7,90.7,0.178,3.251,3.813,2.736,2.223,1.912,153.3,9.07,2.85,0,10.85,-0.000426744,-0.0005147996,2.5E-07
"2019-02-16 23:05:00",51365,"CKVY",12.76,5.029,5.403,5.648,4.967,90.2,91.6,90.2,0.173,3.378,3.71,2.742,2.285,2.344,152.3,10.53,3.069,0,10.85,-0.000426744,-0.0005147996,2.5E-07
"2019-02-16 23:10:00",51366,"CKVY",12.75,2.614,3.524,5.091,2.491,88.5,90.2,87.5,0.152,0.882,2.84,-0.181,2.239,2.158,125.9,16.77,3.507,0,10.86,-0.000426744,-0.0005147996,2.5E-07
"2019-02-16 23:15:00",51367,"CKVY",12.75,1.686,2.112,2.615,1.5,88.5,89.2,88.4,0.145,-0.45,0.076,-1.137,2.478,2.422,147.1,7.639,3.069,0,10.85,-0.0002631176,-0.0002833704,2.5E-07
"2019-02-16 23:20:00",51368,"CKVY",12.75,2.987,1.68,2.987,0.881,90.3,90.3,87,0.157,-0.977,0.783,-2.088,2.864,2.611,179.1,8.44,4.822,0,10.85,-0.0002631176,-0.0002833704,2.5E-07
"2019-02-16 23:25:00",51369,"CKVY",12.74,3.668,3.634,3.978,2.925,88.9,90.6,88.9,0.16,1.333,1.658,0.706,2.768,2.86,181.6,5.848,3.288,0,10.85,-0.0002631176,-0.0002833704,2.5E-07
"2019-02-16 23:30:00",51370,"CKVY",12.73,3.482,3.471,3.73,3.297,88.4,89,88.1,0.158,0.805,1.19,0.587,2.87,2.792,175.3,7.964,3.946,0,10.86,-0.0001667556,-0.0001569238,2.5E-07
"2019-02-16 23:35:00",51371,"CKVY",12.74,2.12,2.857,3.421,2.12,86.2,88.3,86.2,0.144,-0.04,0.734,-1.051,2.509,2.763,115.1,27.47,3.726,0,10.86,-0.0001667556,-0.0001569238,2.5E-07
"2019-02-16 23:40:00",51372,"CKVY",12.74,1.624,1.746,2.12,1.438,86.3,86.3,86,0.141,-1.444,-1.043,-1.739,2.353,2.384,102.6,4.509,2.63,0,10.86,-0.0001667556,-0.0001569238,2.5E-07
"2019-02-16 23:45:00",51373,"CKVY",12.74,1.748,1.574,1.748,1.376,87,87,86.3,0.143,-1.508,-1.233,-1.733,1.892,2.193,95,9.1,2.63,0,10.86,-0.0001490066,-0.0001344916,2.5E-07
"2019-02-16 23:50:00",51374,"CKVY",12.73,2.12,1.892,2.12,1.624,87.4,87.4,87,0.146,-1.042,-0.766,-1.338,1.529,1.656,133.4,13.14,1.973,0,10.86,-0.0001490066,-0.0001344916,2.5E-07
"2019-02-16 23:55:00",51375,"CKVY",12.73,2.989,2.434,3.112,1.996,88.4,88.5,87.4,0.154,-0.377,0.464,-0.888,1.783,1.645,160,8.46,3.069,0,10.86,-0.0001490066,-0.0001344916,2.5E-07
"2019-02-17 00:00:00",51376,"CKVY",12.73,3.921,3.345,3.983,2.989,89.1,89.1,88.1,0.162,0.682,1.475,0.343,1.702,1.68,160.5,2.751,2.411,0,10.86,-0.0003366936,-0.0003932172,2.5E-07
"2019-02-17 00:05:00",51377,"CKVY",12.71,3.675,3.763,4.169,3.427,88.2,89.3,87.7,0.159,1.075,1.693,0.635,1.551,1.623,336.8,77.85,1.973,0,10.86,-0.0003366936,-0.0003932172,2.5E-07
"2019-02-17 00:10:00",51378,"CKVY",12.71,4.604,4.284,4.728,3.737,90,90,88.2,0.169,1.83,2.444,1.033,1.446,1.507,247.9,17.44,3.507,0,10.86,-0.0003366936,-0.0003932172,2.5E-07
"2019-02-17 00:15:00",51379,"CKVY",12.71,4.605,4.614,4.79,4.419,89.4,90,89.4,0.168,2.248,2.497,2.039,1.534,1.506,241.3,25.15,2.192,0,10.87,-0.000417736,-0.0005055366,2.5E-07
"2019-02-17 00:20:00",51380,"CKVY",12.71,4.481,4.516,4.729,4.357,88.5,89.5,88.4,0.165,1.939,2.313,1.68,1.399,1.509,169.5,48.62,1.754,0,10.87,-0.000417736,-0.0005055366,2.5E-07
"2019-02-17 00:25:00",51381,"CKVY",12.71,5.101,4.806,5.163,4.357,89.7,89.7,88.4,0.172,2.306,2.783,1.696,1.122,1.244,112.1,13.59,1.973,0,10.87,-0.000417736,-0.0005055366,2.5E-07
"2019-02-17 00:30:00",51382,"CKVY",12.7,4.729,4.808,5.163,4.543,88.8,89.7,88.8,0.168,2.296,2.775,1.963,1.229,1.16,117.2,7.603,2.411,0,10.87,-0.0004866954,-0.0006106907,2.5E-07
"2019-02-17 00:35:00",51383,"CKVY",12.7,4.791,4.639,4.853,4.481,89,89.1,88.6,0.169,2.055,2.319,1.869,1.817,1.49,115.5,3.117,2.63,0,10.87,-0.0004866954,-0.0006106907,2.5E-07
"2019-02-17 00:40:00",51384,"CKVY",12.7,5.782,5.36,5.844,4.667,90.2,90.6,89,0.179,3.046,3.639,2.144,2.042,2.01,128,3.972,2.85,0,10.87,-0.0004866954,-0.0006106907,2.5E-07
"2019-02-17 00:45:00",51385,"CKVY",12.7,5.845,5.772,5.908,5.596,90,90.2,89.7,0.179,3.432,3.581,3.245,1.991,1.994,144.9,5.496,2.411,0,10.87,-0.000377695,-0.0004406016,2.5E-07
"2019-02-17 00:50:00",51386,"CKVY",12.68,6.095,5.979,6.158,5.723,90,90.2,89.9,0.181,3.685,3.868,3.421,1.761,1.919,130.9,7.206,2.192,0,10.88,-0.000377695,-0.0004406016,2.5E-07
"2019-02-17 00:55:00",51387,"CKVY",12.69,6.095,6.119,6.22,5.971,89.8,90,89.7,0.18,3.777,3.912,3.609,1.576,1.597,142,6.768,2.192,0,10.88,-0.000377695,-0.0004406016,2.5E-07
"2019-02-17 01:00:00",51388,"CKVY",12.68,6.404,6.205,6.466,5.971,90,90.1,89.7,0.184,3.872,4.156,3.585,1.818,1.677,151.5,4.806,3.726,0,10.88,-0.0004235207,-0.0005041952,2.5E-07
"2019-02-17 01:05:00",51389,"CKVY",12.69,6.839,6.669,6.901,6.279,89.9,90.4,89.8,0.187,4.365,4.579,3.996,2.416,2.078,158.8,4.741,3.726,0,10.88,-0.0004235207,-0.0005041952,2.5E-07
"2019-02-17 01:10:00",51390,"CKVY",12.69,7.024,6.996,7.209,6.715,89.5,90,89.5,0.188,4.648,4.891,4.378,3.073,2.793,165.2,6.355,3.946,0,10.88,-0.0004235207,-0.0005041952,2.5E-07
"2019-02-17 01:15:00",51391,"CKVY",12.69,6.777,6.775,7.024,6.652,89.4,89.5,89,0.185,4.265,4.575,4.115,2.88,3.055,118,32.03,3.069,0,10.88,-0.0002432302,-0.0002481697,2.5E-07
"2019-02-17 01:20:00",51392,"CKVY",12.67,7.272,6.876,7.272,6.653,90,90.1,89.3,0.191,4.44,4.962,4.184,2.443,2.663,80.2,20.33,2.63,0,10.88,-0.0002432302,-0.0002481697,2.5E-07
"2019-02-17 01:25:00",51393,"CKVY",12.66,8.08,7.758,8.2,7.21,90.6,90.6,90,0.199,5.542,6.006,4.901,2.217,2.33,129.7,9.4,3.507,0,10.88,-0.0002432302,-0.0002481697,2.5E-07
"2019-02-17 01:30:00",51394,"CKVY",12.67,8.2,8.16,8.26,7.954,90.2,90.6,90.1,0.2,5.894,6.052,5.661,2.324,2.252,113.7,6.492,2.63,0,10.89,-0.0003051001,-0.0003293412,2.5E-07
"2019-02-17 01:35:00",51395,"CKVY",12.67,8.57,8.41,8.7,8.08,90.6,90.6,90.2,0.204,6.19,6.488,5.81,2.111,2.211,121.1,17.98,2.411,0,10.89,-0.0003051001,-0.0003293412,2.5E-07
"2019-02-17 01:40:00",51396,"CKVY",12.67,8.94,8.79,9,8.57,90.6,90.6,90.5,0.207,6.589,6.808,6.348,2.012,2.034,148.9,4.743,2.85,0,10.89,-0.0003051001,-0.0003293412,2.5E-07
"2019-02-17 01:45:00",51397,"CKVY",12.66,9.19,9.07,9.31,8.88,90.7,90.7,90.4,0.21,6.863,7.132,6.669,2.386,2.163,138.9,5.404,4.165,0,10.89,-0.0003907309,-0.0004447606,2.5E-07
"2019-02-17 01:50:00",51398,"CKVY",12.66,9.13,9.21,9.31,9.07,90.5,90.8,90.4,0.209,7.005,7.165,6.836,3.378,2.897,148.5,3.131,5.042,0,10.89,-0.0003907309,-0.0004447606,2.5E-07
"2019-02-17 01:55:00",51399,"CKVY",12.66,9.44,9.32,9.56,9.07,90.7,91,90.4,0.212,7.152,7.435,6.853,3.805,3.622,129.2,11.57,4.603,0,10.89,-0.0003907309,-0.0004447606,2.5E-07
"2019-02-17 02:00:00",51400,"CKVY",12.66,9.56,9.6,9.81,9.38,90.5,91.1,90.5,0.213,7.461,7.705,7.209,3.801,3.83,116.3,6.777,4.384,0,10.89,-0.0001760793,-0.0001559955,2.5E-07
"2019-02-17 02:05:00",51401,"CKVY",12.66,9.81,9.69,9.93,9.38,91.1,91.2,90.4,0.217,7.56,7.87,7.15,3.319,3.639,124.9,13.78,4.165,0,10.89,-0.0001760793,-0.0001559955,2.5E-07
"2019-02-17 02:10:00",51402,"CKVY",12.65,10.43,10.18,10.43,9.81,91.4,91.4,91,0.223,8.14,8.42,7.73,2.634,2.965,118.8,19.61,2.63,0,10.89,-0.0001760793,-0.0001559955,2.5E-07
"2019-02-17 02:15:00",51403,"CKVY",12.65,11.05,10.72,11.05,10.37,91.6,91.7,91.4,0.23,8.76,9.1,8.35,2.258,2.425,99.4,9.14,3.288,0,10.89,-0.0002721208,-0.0002775089,2.5E-07
"2019-02-17 02:20:00",51404,"CKVY",12.65,11.17,11.29,11.48,10.99,90.2,91.7,90.2,0.228,9.16,9.31,8.85,2.194,2.155,134.8,26.75,3.507,0,10.9,-0.0002721208,-0.0002775089,2.5E-07
"2019-02-17 02:25:00",51405,"CKVY",12.64,10.18,10.42,11.17,10.12,90.7,90.7,89.7,0.219,8.08,8.85,7.759,2.387,2.308,195,16.51,3.507,0,10.9,-0.0002721208,-0.0002775089,2.5E-07
"2019-02-17 02:30:00",51406,"CKVY",12.64,10.3,10.22,10.43,9.99,91,91,90.6,0.221,8.04,8.31,7.797,2.409,2.374,166.7,11.17,3.507,0,10.9,-0.0003896236,-0.0004364647,2.5E-07
"2019-02-17 02:35:00",51407,"CKVY",12.64,9.56,10.22,10.74,9.56,89.6,91.1,89.6,0.211,7.971,8.66,7.123,2.371,2.451,222.6,21.08,3.946,0,10.9,-0.0003896236,-0.0004364647,2.5E-07
"2019-02-17 02:40:00",51408,"CKVY",12.63,9.19,9.35,9.69,9.13,90,90,89.6,0.208,6.964,7.263,6.762,2.376,2.295,205.3,19.77,3.507,0,10.9,-0.0003896236,-0.0004364647,2.5E-07
"2019-02-17 02:45:00",51409,"CKVY",12.63,9.25,9.26,9.38,9.13,90.2,90.3,90,0.209,6.972,7.108,6.804,2.76,2.605,175.4,3.556,3.946,0,10.9,-0.0003251497,-0.0003507412,2.5E-07
"2019-02-17 02:50:00",51410,"CKVY",12.62,9.19,9.23,9.31,9.06,90.3,90.3,90.1,0.209,6.931,7.029,6.741,2.768,2.743,182.5,5.844,3.726,0,10.9,-0.0003251497,-0.0003507412,2.5E-07
"2019-02-17 02:55:00",51411,"CKVY",12.62,9.25,9.3,9.44,9.12,90.2,90.4,90.1,0.209,7.029,7.199,6.825,2.602,2.771,170.7,6.704,2.85,0,10.9,-0.0003251497,-0.0003507412,2.5E-07
"2019-02-17 03:00:00",51412,"CKVY",12.62,9.12,9.2,9.31,9.06,90.2,90.4,90.1,0.208,6.93,7.05,6.788,1.48,2.054,166.9,0.031,0.877,0,10.89,-0.0003093427,-0.000330188,2.5E-07
"2019-02-17 03:05:00",51413,"CKVY",12.6,9.55,9.29,9.55,9.06,90.6,90.6,90.2,0.213,7.044,7.358,6.771,1.144,1.207,209.6,18.69,2.63,0,10.89,-0.0003093427,-0.000330188,2.5E-07
"2019-02-17 03:10:00",51414,"CKVY",12.62,9.8,9.73,9.99,9.49,90.5,91,90.4,0.215,7.554,7.845,7.288,1.354,1.174,215,7.4,3.507,0,10.89,-0.0003093427,-0.000330188,2.5E-07
"2019-02-17 03:15:00",51415,"CKVY",12.61,9.92,9.77,9.92,9.68,90.8,90.8,90.4,0.217,7.567,7.783,7.438,1.981,1.705,203,14.44,3.069,0,10.89,-0.0006027365,-0.0007622447,2.5E-07
"2019-02-17 03:20:00",51416,"CKVY",12.6,10.05,9.99,10.11,9.74,90.7,91,90.6,0.218,7.836,7.992,7.59,2.026,2.054,207.4,11.54,2.63,0,10.9,-0.0006027365,-0.0007622447,2.5E-07
"2019-02-17 03:25:00",51417,"CKVY",12.59,9.99,10.03,10.11,9.86,90.7,90.8,90.6,0.217,7.863,7.958,7.696,1.339,1.762,218.8,23.44,1.534,0,10.9,-0.0006027365,-0.0007622447,2.5E-07
"2019-02-17 03:30:00",51418,"CKVY",12.6,9.8,9.94,10.11,9.8,90.4,90.8,90.4,0.215,7.737,7.932,7.542,1.007,1.105,170.7,31.31,1.534,0,10.9,-0.0005360735,-0.0006544127,2.5E-07
"2019-02-17 03:35:00",51419,"CKVY",12.6,9.55,9.69,9.92,9.43,90.2,90.5,90.1,0.212,7.424,7.664,7.124,0.818,0.907,142.1,39,1.754,0,10.9,-0.0005360735,-0.0006544127,2.5E-07
"2019-02-17 03:40:00",51420,"CKVY",12.59,9.43,9.45,9.55,9.24,90.4,90.4,90.2,0.211,7.188,7.314,6.974,0.899,0.871,57.68,16.64,1.534,0,10.9,-0.0005360735,-0.0006544127,2.5E-07
"2019-02-17 03:45:00",51421,"CKVY",12.59,9.43,9.4,9.49,9.24,90.4,90.5,90.3,0.211,7.16,7.261,6.999,0.715,0.782,63.86,61.25,1.973,0,10.9,-0.0007660993,-0.001041413,2.5E-07
"2019-02-17 03:50:00",51422,"CKVY",12.59,9,9.26,9.49,8.93,89.9,90.4,89.7,0.206,6.947,7.227,6.533,0.513,0.645,182.1,43.76,1.754,0,10.9,-0.0007660993,-0.001041413,2.5E-07
"2019-02-17 03:55:00",51423,"CKVY",12.58,9.49,9.23,9.55,8.93,90.8,90.9,89.7,0.213,6.985,7.422,6.533,0.663,0.481,331.3,38.99,2.63,0,10.89,-0.0007660993,-0.001041413,2.5E-07
"2019-02-17 04:00:00",51424,"CKVY",12.58,10.17,9.82,10.36,9.49,90.6,91.1,90.5,0.219,7.688,8.21,7.353,1.357,1.027,277.6,17.38,4.165,0,10.89,-0.000818247,-0.001137044,2.5E-07
"2019-02-17 04:05:00",51425,"CKVY",12.58,9.8,9.78,10.3,9.55,90,90.6,89.5,0.214,7.405,8.04,7.111,2.127,1.703,246.2,6.789,3.726,0,10.89,-0.000818247,-0.001137044,2.5E-07
"2019-02-17 04:10:00",51426,"CKVY",12.58,9.68,9.58,9.86,9.3,89.7,90,89.3,0.212,7.146,7.51,6.799,2.881,2.564,250.1,6.773,4.165,0,10.89,-0.000818247,-0.001137044,2.5E-07
"2019-02-17 04:15:00",51427,"CKVY",12.57,8.93,9.46,9.92,8.81,88.9,90,88.5,0.203,6.918,7.546,6.182,2.895,2.943,265.2,19.22,3.288,0,10.9,-0.0003144283,-0.0003364848,2.5E-07
"2019-02-17 04:20:00",51428,"CKVY",12.57,8.69,8.52,8.93,8.31,89.9,89.9,88.7,0.203,5.937,6.33,5.684,2.456,2.701,289.4,11.15,2.411,0,10.89,-0.0003144283,-0.0003364848,2.5E-07
"2019-02-17 04:25:00",51429,"CKVY",12.57,9.8,9.48,9.92,8.62,90,90.8,89.9,0.214,7.233,7.603,6.26,2.083,2.273,250.5,6.77,3.069,0,10.89,-0.0003144283,-0.0003364848,2.5E-07
"2019-02-17 04:30:00",51430,"CKVY",12.56,9.74,9.7,9.86,9.49,89.8,90,89.3,0.213,7.264,7.502,6.982,2.206,2.076,218.9,13.06,4.165,0,10.89,-0.0003243957,-0.0003512526,2.5E-07
"2019-02-17 04:35:00",51431,"CKVY",12.56,9.99,9.84,9.99,9.55,90,90.2,89.7,0.216,7.491,7.675,7.17,2.656,2.45,191.7,10.52,4.165,0,10.9,-0.0003243957,-0.0003512526,2.5E-07
"2019-02-17 04:40:00",51432,"CKVY",12.56,9.74,9.74,9.99,9.55,90.1,90.1,89.7,0.214,7.368,7.641,7.17,2.567,2.641,175.6,7.879,2.85,0,10.9,-0.0003243957,-0.0003512526,2.5E-07
"2019-02-17 04:45:00",51433,"CKVY",12.56,9.8,9.81,9.99,9.68,90,90.4,90,0.214,7.509,7.692,7.335,2.159,2.355,217,21.53,3.726,0,10.9,-0.0003163376,-0.0003382336,2.5E-07
"2019-02-17 04:50:00",51434,"CKVY",12.54,9.37,9.69,9.92,9.3,89.6,90,89.5,0.209,7.303,7.58,6.849,1.554,1.905,149.9,20.15,2.63,0,10.9,-0.0003163376,-0.0003382336,2.5E-07
"2019-02-17 04:55:00",51435,"CKVY",12.55,9.06,9.16,9.43,8.93,89.8,89.8,89.2,0.206,6.679,6.972,6.414,1.069,1.224,115,13.48,1.534,0,10.9,-0.0003163376,-0.0003382336,2.5E-07
"2019-02-17 05:00:00",51436,"CKVY",12.55,8.19,8.55,9.18,8.13,88,89.8,88,0.195,5.929,6.803,5.313,1.858,1.446,128.8,10.88,5.48,0,10.9,-0.0005164757,-0.0006325404,2.5E-07
"2019-02-17 05:05:00",51437,"CKVY",12.54,8.13,8.03,8.19,7.818,88.7,88.9,87.8,0.196,5.308,5.578,5.008,3.249,2.451,141,3.62,6.138,0,10.89,-0.0005164757,-0.0006325404,2.5E-07
"2019-02-17 05:10:00",51438,"CKVY",12.55,8.75,8.29,8.87,7.88,88.9,89.1,88.5,0.202,5.678,6.277,5.222,5.045,4.187,124.6,15.33,7.672,0,10.89,-0.0005164757,-0.0006325404,2.5E-07
"2019-02-17 05:15:00",51439,"CKVY",12.54,9.74,9.42,9.8,8.75,88,89.5,87.7,0.209,6.759,7.305,6.078,5.896,5.482,120.1,10.91,8.33,0,10.89,-4.442145E-06,5.540628E-05,2.5E-07
"2019-02-17 05:20:00",51440,"CKVY",12.54,10.42,9.98,10.48,9.3,87.7,88.2,87.4,0.214,7.099,7.653,6.319,6.446,6.256,111.8,6.491,9.43,0,10.89,-4.442145E-06,5.540628E-05,2.5E-07
"2019-02-17 05:25:00",51441,"CKVY",12.54,9.49,10.45,10.85,9.49,84.5,87.8,84.5,0.198,7.34,7.933,5.756,6.378,6.465,114.2,20,8.99,0,10.89,-4.442145E-06,5.540628E-05,2.5E-07
"2019-02-17 05:30:00",51442,"CKVY",12.54,6.704,7.543,9.49,6.58,86.8,86.8,83.9,0.179,3.947,5.747,3.254,5.609,6.16,166.7,11.69,6.576,0,10.9,0.0003344969,0.0004426806,2.5E-07
"2019-02-17 05:35:00",51443,"CKVY",12.53,6.642,6.812,6.952,6.58,87.5,88,86.8,0.18,3.931,4.136,3.601,4.227,4.803,165.5,4.725,4.603,0,10.9,0.0003344969,0.0004426806,2.5E-07
"2019-02-17 05:40:00",51444,"CKVY",12.54,6.456,6.4,6.642,6.208,88.5,88.5,87.4,0.181,3.559,3.844,3.336,3.955,4.072,161.5,4.899,5.699,0,10.89,0.0003344969,0.0004426806,2.5E-07
"2019-02-17 05:45:00",51445,"CKVY",12.53,7.2,6.988,7.324,6.456,89.1,89.3,88.4,0.188,4.441,4.783,3.766,4.02,3.852,174,11.62,5.48,0,10.89,4.017328E-05,0.0001045445,2.5E-07
"2019-02-17 05:50:00",51446,"CKVY",12.53,7.138,7.116,7.324,6.952,88.6,89.1,88.3,0.187,4.458,4.775,4.238,4.451,4.337,165.3,3.939,5.042,0,10.89,4.017328E-05,0.0001045445,2.5E-07
"2019-02-17 05:55:00",51447,"CKVY",12.53,7.695,7.405,7.757,7.076,88.7,88.9,88.6,0.192,4.786,5.134,4.419,4.09,4.261,179.5,10.49,4.603,0,10.89,4.017328E-05,0.0001045445,2.5E-07
"2019-02-17 06:00:00",51448,"CKVY",12.53,7.758,7.811,7.945,7.572,88.4,88.8,88.3,0.192,5.119,5.26,4.944,3.855,3.965,181.6,6.136,5.042,0,10.89,1.537676E-05,7.591646E-05,2.5E-07
"2019-02-17 06:05:00",51449,"CKVY",12.52,7.823,7.85,7.947,7.697,88.5,88.5,88.3,0.192,5.135,5.256,4.966,3.41,3.697,169.7,8.1,4.822,0,10.89,1.537676E-05,7.591646E-05,2.5E-07
"2019-02-17 06:10:00",51450,"CKVY",12.51,8.26,8,8.26,7.761,88.9,88.9,88.5,0.197,5.358,5.644,5.072,2.678,3.033,141.9,13.33,2.411,0,10.89,1.537676E-05,7.591646E-05,2.5E-07
"2019-02-17 06:15:00",51451,"CKVY",12.53,8.32,8.25,8.38,8.07,88.9,89,88.8,0.198,5.65,5.785,5.444,2.053,2.418,158.2,18.7,2.85,0,10.89,-0.0001466033,-0.0001192381,2.5E-07
"2019-02-17 06:20:00",51452,"CKVY",12.52,8.69,8.59,8.82,8.2,88.5,89,88.4,0.2,5.955,6.147,5.569,2.116,1.934,131.4,3.692,4.165,0,10.9,-0.0001466033,-0.0001192381,2.5E-07
"2019-02-17 06:25:00",51453,"CKVY",12.52,8.94,8.83,8.94,8.63,88.6,88.7,88.1,0.203,6.102,6.261,5.898,3.32,2.658,160.2,7.062,6.576,0,10.9,-0.0001466033,-0.0001192381,2.5E-07
"2019-02-17 06:30:00",51454,"CKVY",12.51,9.06,9.02,9.13,8.81,88.5,88.7,88.2,0.203,6.299,6.42,6.147,4.277,3.818,159.6,5.321,6.357,0,10.9,-0.0001910792,-0.0001741797,2.5E-07
"2019-02-17 06:35:00",51455,"CKVY",12.5,9.25,9.08,9.25,8.94,88.7,88.8,88.4,0.206,6.402,6.578,6.213,4.637,4.511,145.9,3.783,4.822,0,10.9,-0.0001910792,-0.0001741797,2.5E-07
"2019-02-17 06:40:00",51456,"CKVY",12.52,8.94,9.05,9.25,8.82,88.6,88.8,88.5,0.203,6.38,6.61,6.124,4.049,4.406,100.9,19.49,4.165,0,10.9,-0.0001910792,-0.0001741797,2.5E-07
"2019-02-17 06:45:00",51457,"CKVY",12.51,9,8.93,9.06,8.75,89,89.1,88.4,0.204,6.252,6.496,6.046,3.381,3.696,143.6,9.19,3.507,0,10.9,1.769792E-05,8.243115E-05,2.5E-07
"2019-02-17 06:50:00",51458,"CKVY",12.51,9.31,9.18,9.37,8.94,89.1,89.3,88.9,0.207,6.642,6.82,6.374,3.348,3.346,157.3,4.244,4.603,0,10.9,1.769792E-05,8.243115E-05,2.5E-07
"2019-02-17 06:55:00",51459,"CKVY",12.51,9.5,9.39,9.56,9.25,88.9,89.1,88.7,0.208,6.775,6.936,6.613,3.482,3.389,171.4,4.473,4.603,0,10.9,1.769792E-05,8.243115E-05,2.5E-07
"2019-02-17 07:00:00",51460,"CKVY",12.5,9.75,9.65,9.81,9.44,88.6,89,88.5,0.21,7.013,7.171,6.814,3.858,3.666,176,6.48,5.042,0.01756478,10.9,-9.860303E-05,-5.675554E-05,2.5E-07
"2019-02-17 07:05:00",51461,"CKVY",12.5,10.06,9.86,10.12,9.56,88.5,88.7,88.2,0.213,7.126,7.418,6.823,3.627,3.775,192.4,12.85,4.384,0.121522,10.9,-9.860303E-05,-5.675554E-05,2.5E-07
"2019-02-17 07:10:00",51462,"CKVY",12.5,10.12,10.12,10.18,9.99,87.7,88.5,87.7,0.211,7.269,7.428,7.132,3.249,3.469,195.2,10.07,3.726,0.3654574,10.9,-9.860303E-05,-5.675554E-05,2.5E-07
"2019-02-17 07:15:00",51463,"CKVY",12.5,9.75,9.85,10.18,9.62,87.5,87.8,87.3,0.208,6.887,7.254,6.619,3.155,3.238,208.5,9.21,5.042,0.853537,10.9,-3.328165E-05,2.563621E-05,0.001880157
"2019-02-17 07:20:00",51464,"CKVY",12.5,9.93,9.83,10.06,9.56,87.6,87.8,87.5,0.209,6.912,7.099,6.627,2.888,3.003,185.8,2.929,3.069,1.598095,10.9,-3.328165E-05,2.563621E-05,0.001880157
"2019-02-17 07:25:00",51465,"CKVY",12.5,10.12,10.03,10.24,9.87,87.6,87.6,87.3,0.211,7.043,7.278,6.853,2.737,2.818,187.2,2.809,2.63,2.745099,10.9,-3.328165E-05,2.563621E-05,0.001880157
"2019-02-17 07:30:00",51466,"CKVY",12.51,10.18,10.18,10.3,10.05,87.7,87.8,87.5,0.212,7.257,7.402,7.095,2.357,2.466,198.7,5.909,3.288,4.506741,10.9,-5.58997E-05,-6.268553E-06,0.008753099
"2019-02-17 07:35:00",51467,"CKVY",12.52,10.42,10.28,10.49,10.05,87.8,87.9,87.6,0.215,7.374,7.599,7.113,2.391,2.382,181.5,9.13,3.288,6.963428,10.9,-5.58997E-05,-6.268553E-06,0.008753099
"2019-02-17 07:40:00",51468,"CKVY",12.53,10.67,10.55,10.73,10.36,87.3,88,87.2,0.216,7.633,7.805,7.439,2.738,2.537,177.7,8.36,4.384,10.18696,10.9,-5.58997E-05,-6.268553E-06,0.008753099
"2019-02-17 07:45:00",51469,"CKVY",12.54,10.67,10.69,10.8,10.55,86.6,87.3,86.6,0.214,7.564,7.693,7.44,3.121,2.97,168.7,3.46,4.384,14.30871,10.9,-0.001537502,-0.00112972,0.02171287
"2019-02-17 07:50:00",51470,"CKVY",12.56,10.92,10.92,11.04,10.61,85.8,86.6,85.8,0.214,7.603,7.736,7.38,3.472,3.28,158.2,6.921,4.822,20.17311,10.9,-0.001537502,-0.00112972,0.02171287
"2019-02-17 07:55:00",51471,"CKVY",12.58,10.67,10.82,10.98,10.67,86.3,86.3,85.8,0.213,7.458,7.579,7.342,3.723,3.603,144.4,4.127,4.822,27.62054,10.9,-0.001537502,-0.00112972,0.02171287
"2019-02-17 08:00:00",51472,"CKVY",12.61,10.73,10.71,10.79,10.55,87.1,87.3,86.3,0.216,7.603,7.769,7.377,3.804,3.781,149.8,3.276,4.822,35.59962,10.9,-0.0001007735,0.0005976055,0.04874454
"2019-02-17 08:05:00",51473,"CKVY",12.65,10.67,10.68,10.79,10.54,86.8,87.1,86.7,0.215,7.539,7.683,7.394,4.032,3.896,141.7,3.663,5.261,42.87756,10.91,-0.0001007735,0.0005976055,0.04874454
"2019-02-17 08:10:00",51474,"CKVY",12.68,10.92,10.75,11.04,10.54,87.3,87.3,86.7,0.218,7.625,7.994,7.385,4.155,4.11,149.1,6.523,5.042,49.86461,10.9,-0.0001007735,0.0005976055,0.04874454
"2019-02-17 08:15:00",51475,"CKVY",12.73,11.41,11.16,11.53,10.85,86.9,87.7,86.9,0.222,8.15,8.47,7.811,4.152,4.129,155.1,7.206,4.603,56.75122,10.91,0.001784865,0.002632716,0.08655667
"2019-02-17 08:20:00",51476,"CKVY",12.77,11.53,11.5,11.66,11.29,86.7,87.1,86.7,0.223,8.35,8.52,8.1,4.037,4.106,174.2,3.826,4.822,63.49354,10.91,0.001784865,0.002632716,0.08655667
"2019-02-17 08:25:00",51477,"CKVY",12.82,11.66,11.55,11.72,11.41,86.5,86.7,86.3,0.223,8.29,8.49,8.11,3.788,3.908,174.8,4.117,4.603,70.04627,10.91,0.001784865,0.002632716,0.08655667
"2019-02-17 08:30:00",51478,"CKVY",12.87,12.15,11.87,12.15,11.6,86.9,87.1,86.5,0.229,8.69,8.99,8.37,3.559,3.663,171.9,4.16,3.946,77.48027,10.91,0.003356709,0.004315546,0.127419
"2019-02-17 08:35:00",51479,"CKVY",12.94,12.28,12.09,12.28,11.91,86,86.9,85.9,0.228,8.79,8.93,8.65,3.282,3.473,187.6,5.116,4.165,86.59895,10.91,0.003356709,0.004315546,0.127419
"2019-02-17 08:40:00",51480,"CKVY",13.02,12.15,12.14,12.28,12.03,85.4,86,85.4,0.225,8.65,8.89,8.5,2.883,3.074,193.4,5.411,3.288,97.17204,10.91,0.003356709,0.004315546,0.127419
"2019-02-17 08:45:00",51481,"CKVY",13.1,12.15,12.2,12.28,12.09,84.9,85.5,84.8,0.224,8.6,8.75,8.44,2.77,2.827,202.6,7.357,3.288,108.085,10.91,0.005074325,0.00608098,0.1692527
"2019-02-17 08:50:00",51482,"CKVY",13.2,12.53,12.42,12.65,12.09,85.4,85.4,84.8,0.229,8.77,9.1,8.41,2.625,2.628,204.5,7.977,3.726,119.5252,10.91,0.005074325,0.00608098,0.1692527
"2019-02-17 08:55:00",51483,"CKVY",13.3,13.02,12.76,13.08,12.46,85.2,85.6,85.2,0.234,9.21,9.53,8.86,2.628,2.634,210.4,6.216,3.726,130.2541,10.91,0.005074325,0.00608098,0.1692527
"2019-02-17 09:00:00",51484,"CKVY",13.37,13.27,13.12,13.39,12.9,85.8,85.8,84.7,0.238,9.53,9.94,9.17,2.731,2.684,215.5,6.538,3.726,139.3637,10.91,0.006921452,0.00798982,0.2108209
"2019-02-17 09:05:00",51485,"CKVY",13.42,14.26,13.75,14.26,13.21,86,86.4,85.8,0.249,10.35,10.83,9.75,2.518,2.664,216.3,8.12,2.85,145.5105,10.91,0.006921452,0.00798982,0.2108209
"2019-02-17 09:10:00",51486,"CKVY",13.46,15.07,14.59,15.13,14.14,85.7,86.2,85.7,0.257,11.15,11.63,10.69,2.135,2.369,216.2,19.27,2.411,151.4722,10.92,0.006921452,0.00798982,0.2108209
"2019-02-17 09:15:00",51487,"CKVY",13.53,15.25,15.14,15.38,14.94,82.7,85.8,82.5,0.25,10.98,11.64,10.61,1.673,1.923,106.5,16.47,2.85,160.7912,10.92,0.008998399,0.01017012,0.2511202
"2019-02-17 09:20:00",51488,"CKVY",13.61,15.93,15.55,15.93,15.19,81.6,82.7,81.6,0.254,11.1,11.33,10.84,1.174,1.454,98.5,7.439,1.534,175.4836,10.92,0.008998399,0.01017012,0.2511202
"2019-02-17 09:25:00",51489,"CKVY",13.67,16.06,16.52,16.92,15.81,78.53,82.4,78.49,0.246,11.64,12.34,10.56,1.04,0.964,138.3,35.67,3.288,193.6694,10.92,0.008998399,0.01017012,0.2511202
"2019-02-17 09:30:00",51490,"CKVY",13.76,15.62,15.82,16.12,15.5,79.83,80.1,78.53,0.245,10.65,10.92,10.3,1.402,1.197,177,10.55,3.946,211.4236,10.92,0.01273904,0.01401491,0.2903422
"2019-02-17 09:35:00",51491,"CKVY",13.78,15.25,15.33,15.62,15.13,80.8,80.8,79.8,0.244,10.35,10.59,10.13,2.24,1.803,189.9,6.136,3.946,226.1644,10.92,0.01273904,0.01401491,0.2903422
"2019-02-17 09:40:00",51492,"CKVY",14,15.74,15.52,15.74,15.25,81.1,81.6,80.6,0.251,10.73,11.12,10.41,2.821,2.606,201.2,14.03,3.726,237.2188,10.92,0.01273904,0.01401491,0.2903422
"2019-02-17 09:45:00",51493,"CKVY",14.23,16.11,15.93,16.12,15.68,80.7,81.2,79.83,0.253,10.97,11.22,10.74,2.97,2.835,181.5,12.42,5.261,245.9835,10.92,0.01436064,0.01610593,0.3280645
"2019-02-17 09:50:00",51494,"CKVY",14.17,15.74,15.96,16.3,15.68,78.96,80.8,78.83,0.244,10.74,11.34,10.29,3.217,3.086,183.1,10.08,4.603,254.0324,10.92,0.01436064,0.01610593,0.3280645
"2019-02-17 09:55:00",51495,"CKVY",14.1,15.79,15.72,15.86,15.55,79.54,79.96,79,0.246,10.52,10.7,10.21,3.534,3.384,188.7,7.065,4.603,263.3206,10.92,0.01436064,0.01610593,0.3280645
"2019-02-17 10:00:00",51496,"CKVY",14.06,16.16,16.01,16.29,15.73,78.54,79.61,78.4,0.247,10.72,11.07,10.49,3.477,3.552,187.6,7.51,4.165,273.0243,10.92,0.01606946,0.01824083,0.3635829
"2019-02-17 10:05:00",51497,"CKVY",14.04,16.35,16.39,16.6,15.98,77.85,78.74,77.81,0.247,10.86,11.15,10.45,3.303,3.355,185.9,9.77,5.042,282.9157,10.92,0.01606946,0.01824083,0.3635829
"2019-02-17 10:10:00",51498,"CKVY",14.01,16.35,16.24,16.47,16.04,78.81,79.53,77.74,0.25,10.77,11.11,10.4,3.486,3.397,192.7,13.52,5.261,293.2689,10.92,0.01606946,0.01824083,0.3635829
"2019-02-17 10:15:00",51499,"CKVY",14,16.59,16.58,16.78,16.28,77.74,78.84,77.02,0.249,10.85,11.1,10.59,3.683,3.611,182.5,7.869,4.822,304.793,10.92,0.01837206,0.02080335,0.3967072
"2019-02-17 10:20:00",51500,"CKVY",13.98,17.15,16.99,17.21,16.53,77.23,78.02,76.06,0.254,10.98,11.25,10.74,3.637,3.697,182.5,8.38,4.603,317.5246,10.92,0.01837206,0.02080335,0.3967072
"2019-02-17 10:25:00",51501,"CKVY",13.98,17.7,17.45,17.83,16.96,74.3,77.19,74.3,0.25,11.08,11.33,10.78,3.199,3.411,173.5,11.3,3.946,329.0095,10.92,0.01837206,0.02080335,0.3967072
"2019-02-17 10:30:00",51502,"CKVY",13.98,17.82,17.76,17.95,17.52,74.02,74.74,73.6,0.25,10.93,11.18,10.68,2.797,3.004,183.5,10.65,3.726,338.2877,10.92,0.02112884,0.02391396,0.427283
"2019-02-17 10:35:00",51503,"CKVY",13.98,18.19,18.09,18.44,17.64,73.05,74.29,72.47,0.251,11.04,11.27,10.72,2.636,2.71,175.1,7.391,3.726,345.8479,10.93,0.02112884,0.02391396,0.427283
"2019-02-17 10:40:00",51504,"CKVY",13.98,18.81,18.21,18.81,17.95,73.88,73.95,72.64,0.261,11.11,11.87,10.75,2.479,2.59,179,8.31,3.288,352.5847,10.93,0.02112884,0.02391396,0.427283
"2019-02-17 10:45:00",51505,"CKVY",13.97,18.44,18.8,19.06,18.31,72.29,73.88,71.67,0.251,11.37,11.92,10.81,2.583,2.53,181.3,8.72,3.726,360.1601,10.93,0.02385919,0.02671633,0.4551255
"2019-02-17 10:50:00",51506,"CKVY",13.97,18.56,18.26,18.56,18,74.31,74.31,72.08,0.259,11.11,11.75,10.72,2.72,2.681,160.4,12.5,4.603,368.3586,10.93,0.02385919,0.02671633,0.4551255
"2019-02-17 10:55:00",51507,"CKVY",13.97,19.3,19.01,19.36,18.56,71.01,74.49,71.01,0.256,11.61,12,11.2,2.802,2.755,166,9.07,3.726,378.6652,10.93,0.02385919,0.02671633,0.4551255
"2019-02-17 11:00:00",51508,"CKVY",13.97,19.17,19.25,19.79,18.68,71.84,71.91,69.53,0.257,11.31,11.82,10.69,2.592,2.704,157.9,11.4,3.069,396.6972,10.93,0.02694394,0.030104,0.4800752
"2019-02-17 11:05:00",51509,"CKVY",13.97,19.61,19.45,19.86,18.99,72.25,72.39,69.22,0.264,11.51,12.21,11,2.286,2.368,151.9,8.62,3.288,422.1183,10.93,0.02694394,0.030104,0.4800752
"2019-02-17 11:10:00",51510,"CKVY",13.97,20.54,20.09,20.66,19.55,69.5,72.21,68.71,0.264,11.84,12.34,11.4,2.108,2.196,164.6,14.68,3.726,450.5981,10.93,0.02694394,0.030104,0.4800752
"2019-02-17 11:15:00",51511,"CKVY",13.97,21.03,20.69,21.15,20.1,67.46,69.46,67.19,0.262,11.9,12.32,11.29,2.084,2.091,165.4,12.01,3.288,474.709,10.93,0.03319879,0.03669839,0.5018637
"2019-02-17 11:20:00",51512,"CKVY",13.97,20.65,20.69,21.46,19.91,69.59,70,66.5,0.266,11.75,12.31,11.06,2.088,2.092,189.6,27.44,3.726,493.4068,10.93,0.03319879,0.03669839,0.5018637
"2019-02-17 11:25:00",51513,"CKVY",13.96,22.38,21.68,22.44,20.65,64.91,69.59,64.43,0.267,12.26,12.69,11.98,1.836,1.942,175.1,13.48,3.069,507.2683,10.93,0.03319879,0.03669839,0.5018637
"2019-02-17 11:30:00",51514,"CKVY",13.96,20.7,21.43,22.69,20.39,68.96,68.96,63.5,0.264,11.75,12.57,11.11,1.784,1.826,142.6,10.91,3.069,518.0436,10.93,0.03737782,0.04117895,0.520615
"2019-02-17 11:35:00",51515,"CKVY",13.96,21.26,20.91,21.38,20.64,67.48,69.72,67.48,0.264,12.13,12.64,11.84,1.593,1.722,125.5,11.32,2.192,530.7089,10.93,0.03737782,0.04117895,0.520615
"2019-02-17 11:40:00",51516,"CKVY",13.95,22.37,21.92,22.5,21.2,64.97,68.07,64.35,0.267,12.43,12.97,12.11,1.57,1.577,133.8,9.24,2.192,552.7402,10.93,0.03737782,0.04117895,0.520615
"2019-02-17 11:45:00",51517,"CKVY",13.96,24.96,23.14,24.96,21.94,59.43,66.45,59.43,0.272,12.6,13.08,11.86,1.364,1.453,152.8,11.68,1.973,576.1166,10.94,0.04315106,0.04714703,0.5359486
"2019-02-17 11:50:00",51518,"CKVY",13.95,23.6,23.73,24.96,23.23,62.55,62.83,58.64,0.27,12.32,12.73,11.77,1.325,1.366,142.8,7.051,2.192,609.9512,10.94,0.04315106,0.04714703,0.5359486
"2019-02-17 11:55:00",51519,"CKVY",13.95,25.33,24.03,25.33,23.54,59.46,62.55,59.46,0.276,12.76,13.28,12.26,1.172,1.29,137.4,8.56,1.754,628.2664,10.94,0.04315106,0.04714703,0.5359486
"2019-02-17 12:00:00",51520,"CKVY",13.95,25.95,25.7,26.14,25.27,55.89,59.46,55.89,0.266,12.79,13.28,12.31,1.205,1.174,156.2,4.373,1.754,614.1736,10.94,0.0474562,0.05179422,0.5480611
"2019-02-17 12:05:00",51521,"CKVY",13.94,27.8,26.65,27.86,25.95,53.06,56.09,53.06,0.273,12.7,13.12,12.32,1.142,1.151,154.9,4.373,1.754,601.4561,10.94,0.0474562,0.05179422,0.5480611
"2019-02-17 12:10:00",51522,"CKVY",13.94,26.93,28.13,29.03,26.93,52.89,53.34,50.11,0.263,12.72,13.35,11.99,1.174,1.121,142.4,5.949,1.315,623.3341,10.94,0.0474562,0.05179422,0.5480611
"2019-02-17 12:15:00",51523,"CKVY",13.94,25.57,26.51,26.93,25.57,56.74,56.74,52.89,0.266,12.48,12.91,11.96,0.977,1.058,136.8,0.085,1.754,663.8383,10.94,0.05846406,0.06363881,0.5569046
"2019-02-17 12:20:00",51524,"CKVY",13.94,21.73,23.07,25.57,21.67,66.94,66.94,56.74,0.267,12.15,12.44,11.86,1.399,1.16,131.8,4.268,3.069,684.9025,10.94,0.05846406,0.06363881,0.5569046
"2019-02-17 12:25:00",51525,"CKVY",13.94,22.41,21.97,22.41,21.73,66.11,68.18,66.01,0.272,12.8,13,12.45,1.705,1.587,127.8,0.028,2.411,676.5091,10.94,0.05846406,0.06363881,0.5569046
"2019-02-17 12:30:00",51526,"CKVY",13.94,24.94,24.16,25.44,22.35,60.27,66.35,59.51,0.276,13.33,14.03,12.75,1.874,1.794,131.6,5.366,1.754,683.3578,10.94,0.05290809,0.05758736,0.5622423
"2019-02-17 12:35:00",51527,"CKVY",13.94,26.42,25.05,26.42,24.2,57.31,61.47,57.31,0.279,13.21,13.82,12.63,1.571,1.758,139.7,1.573,1.973,695.0469,10.94,0.05290809,0.05758736,0.5622423
"2019-02-17 12:40:00",51528,"CKVY",13.94,25.12,25.48,26.42,24.5,60.53,61.01,56.48,0.279,12.92,13.47,12.41,1.474,1.497,140.9,0.079,1.754,702.3232,10.94,0.05290809,0.05758736,0.5622423
"2019-02-17 12:45:00",51529,"CKVY",13.94,30.93,28.17,30.99,25.18,47.13,60.46,47.13,0.276,13.51,14.01,13.01,1.296,1.392,140.7,0.056,1.315,695.8905,10.94,0.0572524,0.0626385,0.5639083
"2019-02-17 12:50:00",51530,"CKVY",13.94,30.06,30.41,30.99,29.94,49.4,49.67,46.41,0.279,12.85,13.54,12.22,1.198,1.239,140.8,0.092,1.754,681.9467,10.94,0.0572524,0.0626385,0.5639083
"2019-02-17 12:55:00",51531,"CKVY",13.93,29.93,29.84,30.06,29.56,49.4,49.71,48.44,0.277,13.1,13.38,12.72,0.778,0.99,140.8,0.093,0.877,664.8549,10.94,0.0572524,0.0626385,0.5639083
"2019-02-17 13:00:00",51532,"CKVY",13.93,25.23,29.4,30.98,25.23,57.84,57.84,45.44,0.268,12.6,13.38,11.41,0.921,0.761,195.7,75.73,3.507,648.6613,10.94,0.05777563,0.0630354,0.562569
"2019-02-17 13:05:00",51533,"CKVY",13.92,22.13,22.94,25.17,22.13,64.16,64.5,57.98,0.261,12.14,12.66,11.85,1.544,1.232,270.7,4.447,3.507,629.0712,10.94,0.05777563,0.0630354,0.562569
"2019-02-17 13:10:00",51534,"CKVY",13.92,22.26,22.33,22.57,22.07,64.81,65.46,63.82,0.265,12.29,12.62,11.81,2.445,1.988,279.3,5.097,3.726,620.5416,10.94,0.05777563,0.0630354,0.562569
"2019-02-17 13:15:00",51535,"CKVY",13.91,22.57,22.42,22.69,22.07,64.81,66.01,64.57,0.268,12.55,12.97,12.08,2.849,2.758,280.6,5.429,3.288,625.2444,10.93,0.0465126,0.0510781,0.5578648
"2019-02-17 13:20:00",51536,"CKVY",13.92,23.43,22.96,23.55,22.5,62.27,64.95,62.24,0.267,12.53,12.8,12.27,2.381,2.637,296.2,9.78,2.411,633.6849,10.93,0.0465126,0.0510781,0.5578648
"2019-02-17 13:25:00",51537,"CKVY",13.92,26.46,24.6,26.52,23.43,56.19,62.27,56.19,0.274,12.73,13.13,12.26,1.527,1.982,308.9,15.78,1.315,620.3232,10.93,0.0465126,0.0510781,0.5578648
"2019-02-17 13:30:00",51538,"CKVY",13.92,28.69,28.13,29.12,26.46,50.73,56.16,50.11,0.271,13,14,12.4,0.836,1.128,41.63,89.5,1.096,600.2731,10.93,0.04710084,0.05206848,0.5491456
"2019-02-17 13:35:00",51539,"CKVY",13.92,29.12,29.13,29.61,28.69,48.22,50.73,47.26,0.262,12.2,12.91,11.48,0.584,0.699,140.7,0.367,1.315,595.4508,10.93,0.04710084,0.05206848,0.5491456
"2019-02-17 13:40:00",51540,"CKVY",13.91,32.95,30.95,32.95,29.12,41.9,48.22,41.9,0.266,12.19,12.44,11.81,0.606,0.578,141,0.12,1.096,607.2487,10.93,0.04710084,0.05206848,0.5491456
"2019-02-17 13:45:00",51541,"CKVY",13.92,30.6,31.92,33.01,30.53,45.44,45.44,41.56,0.262,11.93,12.37,11.68,0.973,0.806,151.4,6.534,1.754,610.1298,10.94,0.05563267,0.06042723,0.5376322
"2019-02-17 13:50:00",51542,"CKVY",13.91,26.95,29,30.6,26.88,52.68,52.68,45.44,0.262,11.68,12.17,11.22,1.141,1.032,140.2,9.1,2.192,601.2695,10.93,0.05563267,0.06042723,0.5376322
"2019-02-17 13:55:00",51543,"CKVY",13.91,28.3,27.16,28.37,26.45,55.25,56.32,52.68,0.29,13.11,14.4,11.85,1.585,1.383,147.5,3.823,2.411,586.0258,10.93,0.05563267,0.06042723,0.5376322
"2019-02-17 14:00:00",51544,"CKVY",13.9,28.74,28.98,29.35,28.3,52.16,55.29,52.16,0.279,14.33,14.91,13.4,1.515,1.573,136,8.89,1.973,579.7805,10.93,0.04891486,0.05383354,0.5218869
"2019-02-17 14:05:00",51545,"CKVY",13.9,27.07,26.64,28.8,25.65,55.77,60.3,51.75,0.279,13.18,14.38,12.4,1.613,1.577,133.7,9.81,1.973,560.937,10.93,0.04891486,0.05383354,0.5218869
"2019-02-17 14:10:00",51546,"CKVY",13.9,27.19,27.52,27.87,27.01,54.29,55.67,52.13,0.273,12.7,13.34,12.25,1.604,1.571,164.5,10.38,2.192,537.0824,10.93,0.04891486,0.05383354,0.5218869
"2019-02-17 14:15:00",51547,"CKVY",13.89,27.13,26.79,27.5,25.89,54.39,56.73,54.33,0.272,12.87,13.26,12.36,1.637,1.663,213.6,27.51,2.192,513.1237,10.93,0.04226348,0.04687513,0.5035005
"2019-02-17 14:20:00",51548,"CKVY",13.88,25.58,26.3,27.25,25.58,57.17,57.48,54.05,0.268,12.77,13.09,12.44,1.555,1.581,241.6,4.555,2.192,505.948,10.93,0.04226348,0.04687513,0.5035005
"2019-02-17 14:25:00",51549,"CKVY",13.88,24.65,25.3,25.64,24.58,60.26,60.7,57.2,0.272,12.71,13.1,12.44,1.519,1.534,261,14.39,2.63,506.2648,10.93,0.04226348,0.04687513,0.5035005
"2019-02-17 14:30:00",51550,"CKVY",13.87,24.34,24.27,24.65,24.03,59.06,60.29,59.06,0.263,12.24,12.85,11.92,1.655,1.572,270.9,6.411,2.411,491.9561,10.92,0.03812598,0.04222683,0.4820567
"2019-02-17 14:35:00",51551,"CKVY",13.87,24.52,24.47,24.65,24.27,60.22,60.36,59.12,0.271,12.58,12.75,12.06,1.623,1.657,278,5.384,1.973,474.5422,10.92,0.03812598,0.04222683,0.4820567
"2019-02-17 14:40:00",51552,"CKVY",13.86,24.27,24.54,24.71,24.27,58.71,60.26,58.06,0.261,12.3,12.84,11.77,1.617,1.603,287.3,4.142,2.411,465.3251,10.92,0.03812598,0.04222683,0.4820567
"2019-02-17 14:45:00",51553,"CKVY",13.86,24.15,24.19,24.4,24.03,60.5,60.5,58.51,0.268,12.11,12.46,11.73,1.644,1.621,285.8,4.706,2.411,467.7574,10.92,0.03599496,0.03991259,0.4575028
"2019-02-17 14:50:00",51554,"CKVY",13.86,24.15,24.03,24.21,23.84,59.71,60.67,59.71,0.264,12.31,12.53,12.12,1.731,1.691,285.7,4.516,2.192,459.5929,10.92,0.03599496,0.03991259,0.4575028
"2019-02-17 14:55:00",51555,"CKVY",13.86,24.95,24.46,25.01,24.03,55.79,59.95,55.79,0.255,12.17,12.6,11.38,1.72,1.773,307.4,10.18,2.192,439.6117,10.92,0.03599496,0.03991259,0.4575028
"2019-02-17 15:00:00",51556,"CKVY",13.85,27.36,26.08,27.42,25.01,50.19,56.41,50.02,0.254,11.57,12,11.05,1.219,1.482,301.5,21.19,1.096,433.5253,10.92,0.03342402,0.03729914,0.4300686
"2019-02-17 15:05:00",51557,"CKVY",13.85,29.39,28.35,29.46,27.48,45.28,50.19,45.28,0.249,11.18,11.58,10.77,0.687,0.945,255.8,8.24,0.877,444.8937,10.92,0.03342402,0.03729914,0.4300686
"2019-02-17 15:10:00",51558,"CKVY",13.85,31.18,30.42,31.18,29.33,41.81,45.28,41.81,0.247,10.72,11.28,10.36,0.151,0.399,252.7,0.034,0,464.2549,10.92,0.03342402,0.03729914,0.4300686
"2019-02-17 15:15:00",51559,"CKVY",13.85,31.67,31.59,31.86,31.12,40.5,41.81,40.37,0.244,10.49,10.66,10.32,0.04,0.062,252.7,0.061,0,472.3889,10.92,0.0405724,0.04404638,0.4002654
"2019-02-17 15:20:00",51560,"CKVY",13.85,29.69,31.15,31.8,29.69,43.46,43.46,40.47,0.242,10.29,10.54,10.02,0.001,0.016,251.3,13.01,0.438,475.2719,10.92,0.0405724,0.04404638,0.4002654
"2019-02-17 15:25:00",51561,"CKVY",13.85,29.2,28.6,29.69,27.96,45.79,47.57,43.49,0.25,10.47,10.93,10.08,0.305,0.171,136.4,3.969,1.534,476.3294,10.92,0.0405724,0.04404638,0.4002654
"2019-02-17 15:30:00",51562,"CKVY",13.84,29.01,29.8,30.56,28.89,45.44,45.79,42.84,0.246,10.57,11,10.3,0.305,0.305,139.6,0.084,0,469.8268,10.92,0.03865053,0.04149963,0.3674914
"2019-02-17 15:35:00",51563,"CKVY",13.83,27.96,28.47,29.01,27.9,48.05,48.09,45.41,0.249,10.54,10.85,10.33,0.303,0.305,139.6,0.048,0,439.9158,10.92,0.03865053,0.04149963,0.3674914
"2019-02-17 15:40:00",51564,"CKVY",13.82,26.35,27.73,28.21,26.35,50.32,50.32,47.47,0.244,10.67,10.99,10.32,0.249,0.214,106.8,15.95,1.534,406.4554,10.92,0.03865053,0.04149963,0.3674914
"2019-02-17 15:45:00",51565,"CKVY",13.82,26.23,25.93,26.35,25.49,50.97,52.31,50.28,0.246,10.5,10.81,10.28,0.364,0.333,134.9,11.59,1.315,359.0592,10.92,0.02526975,0.02736153,0.3321772
"2019-02-17 15:50:00",51566,"CKVY",13.81,26.72,26.72,27.09,26.23,52.86,52.86,49.73,0.26,10.89,11.94,10.32,0.448,0.393,202.9,30.52,0.877,304.5134,10.92,0.02526975,0.02736153,0.3321772
"2019-02-17 15:55:00",51567,"CKVY",13.82,25.55,26.58,27.16,25.55,54.71,54.71,50.87,0.257,11.69,12.03,11.22,0.411,0.443,249.6,20.61,1.534,256.9146,10.92,0.02526975,0.02736153,0.3321772
"2019-02-17 16:00:00",51568,"CKVY",13.82,25.74,25.2,25.8,24.75,54.37,56.94,53.61,0.257,11.56,11.9,10.99,0.709,0.513,228.3,53.92,2.192,244.573,10.92,0.01888938,0.02071674,0.2945483
"2019-02-17 16:05:00",51569,"CKVY",13.81,28.08,26.93,28.08,25.74,50.83,54.33,50.83,0.265,12.07,12.48,11.48,0.701,0.749,207.8,19.41,1.534,274.6256,10.91,0.01888938,0.02071674,0.2945483
"2019-02-17 16:10:00",51570,"CKVY",13.82,27.03,27.64,28.21,26.97,53.27,53.34,50.45,0.266,12.12,12.41,11.85,0.541,0.641,252.7,11.64,0.877,297.0613,10.91,0.01888938,0.02071674,0.2945483
"2019-02-17 16:15:00",51571,"CKVY",13.82,26.66,26.58,27.09,26.23,53.68,54.16,53.2,0.264,12.09,12.41,11.83,0.18,0.398,263.3,0.082,0.877,295.3452,10.91,0.01881219,0.02083662,0.2552146
"2019-02-17 16:20:00",51572,"CKVY",13.83,26.23,26.61,27.34,25.74,54.23,54.75,50.97,0.262,11.81,12.21,11.13,0.131,0.123,196.1,67.88,0.658,255.291,10.91,0.01881219,0.02083662,0.2552146
"2019-02-17 16:25:00",51573,"CKVY",13.83,26.48,26.73,27.09,26.17,53.58,54.3,51.62,0.261,11.76,12,11.44,0.161,0.124,157.9,6.127,1.534,218.9273,10.91,0.01881219,0.02083662,0.2552146
"2019-02-17 16:30:00",51574,"CKVY",13.83,23.51,24.33,26.41,23.26,63.02,63.29,53.65,0.271,11.84,12.93,10.74,0.85,0.465,159.5,4.036,2.85,201.5155,10.91,0.01227853,0.01339095,0.214774
"2019-02-17 16:35:00",51575,"CKVY",13.83,23.51,23.77,24.01,23.33,58.97,63.05,58.9,0.254,12.17,12.91,11.07,1.575,1.21,158.6,2.59,2.85,208.6759,10.91,0.01227853,0.01339095,0.214774
"2019-02-17 16:40:00",51576,"CKVY",13.84,24.01,23.56,24.01,23.26,57.94,59.34,57.7,0.255,11.24,11.42,11.04,2.06,1.873,156.5,1.8,2.63,223.0739,10.9,0.01227853,0.01339095,0.214774
"2019-02-17 16:45:00",51577,"CKVY",13.85,26.11,25.26,26.11,24.01,53.37,58.01,53.27,0.256,11.49,11.73,11.3,1.595,1.855,155.1,0.052,1.315,234.8497,10.9,0.01458693,0.01720265,0.1733385
"2019-02-17 16:50:00",51578,"CKVY",13.85,25.86,26.49,27.09,25.86,53.68,53.68,49.6,0.255,11.1,11.54,10.42,1.094,1.351,208.7,60.69,1.534,241.7839,10.9,0.01458693,0.01720265,0.1733385
"2019-02-17 16:55:00",51579,"CKVY",13.85,22.52,23.87,25.86,22.46,62.54,62.54,53.68,0.258,11.35,11.8,10.8,1.009,1.016,255.4,8.57,1.754,233.5004,10.9,0.01458693,0.01720265,0.1733385
"2019-02-17 17:00:00",51580,"CKVY",13.86,22.52,22.46,22.65,22.34,62.33,63.29,61.64,0.258,11.54,11.97,11.22,1.276,1.153,245.9,1.738,2.192,214.3226,10.9,0.01098007,0.0129632,0.1316413
"2019-02-17 17:05:00",51581,"CKVY",13.86,23.51,22.6,23.57,22.15,59.72,62.74,59.65,0.257,11.57,11.91,11.29,1.214,1.288,247.6,0.063,1.315,186.6402,10.9,0.01098007,0.0129632,0.1316413
"2019-02-17 17:10:00",51582,"CKVY",13.87,23.45,24.26,24.87,23.45,57.49,59.65,56.6,0.247,11.41,11.81,10.63,0.869,1.007,260.2,8.19,1.754,164.481,10.9,0.01098007,0.0129632,0.1316413
"2019-02-17 17:15:00",51583,"CKVY",13.87,22.89,22.63,23.45,22.28,60.68,61.3,57.53,0.255,10.87,11.38,10.42,0.615,0.781,252.1,6.433,1.754,146.1251,10.9,0.004426357,0.00573249,0.09068705
"2019-02-17 17:20:00",51584,"CKVY",13.87,24.01,23.77,24.38,22.83,55.5,60.68,54.16,0.244,11.02,11.45,9.98,0.425,0.475,232.4,30.11,0,131.7272,10.9,0.004426357,0.00573249,0.09068705
"2019-02-17 17:25:00",51585,"CKVY",13.88,20.86,22.35,24.01,20.79,64.32,64.32,55.54,0.248,10.5,10.77,10.13,0.312,0.408,165,10.9,0.658,111.7852,10.89,0.004426357,0.00573249,0.09068705
"2019-02-17 17:30:00",51586,"CKVY",13.38,18.14,19.59,20.92,18.14,67.07,68.23,64.12,0.23,10.09,10.86,9.05,0.218,0.175,160.9,23.15,2.192,82.74191,10.89,-0.002515341,-0.002335801,0.05251935
"2019-02-17 17:35:00",51587,"CKVY",13.2,16.72,17.43,18.08,16.72,74.56,74.56,66.97,0.24,9.83,10.45,8.76,0.844,0.489,164,14.35,2.85,56.59884,10.89,-0.002515341,-0.002335801,0.05251935
"2019-02-17 17:40:00",51588,"CKVY",13.13,15.61,16.1,16.72,15.55,72.71,76,72.71,0.223,9.39,10.47,8.37,1.314,1.104,149.2,35.21,3.507,37.31627,10.89,-0.002515341,-0.002335801,0.05251935
"2019-02-17 17:45:00",51589,"CKVY",13.09,14.81,15.39,15.74,14.75,71.38,73.87,70.03,0.212,8.03,8.88,6.87,1.549,1.474,173.7,38.03,3.288,27.79344,10.88,-0.003934019,-0.003620394,0.02395804
"2019-02-17 17:50:00",51590,"CKVY",13.06,14.63,14.86,15.12,14.63,71.89,72.86,71.34,0.212,7.603,7.921,7.216,1.183,1.386,143.6,43.84,1.534,22.11435,10.88,-0.003934019,-0.003620394,0.02395804
"2019-02-17 17:55:00",51591,"CKVY",13.03,12.9,13.7,14.63,12.84,72.45,72.48,70.59,0.198,6.21,7.217,5.624,0.964,1.042,113.6,28.81,2.192,17.97763,10.87,-0.003934019,-0.003620394,0.02395804
"2019-02-17 18:00:00",51592,"CKVY",13.02,14.14,13.37,14.27,12.53,74.68,76.43,72.41,0.215,6.982,7.726,5.476,1.257,1.095,93,11.48,3.288,13.51333,10.87,-0.001128015,-0.001424842,0.009832917
"2019-02-17 18:05:00",51593,"CKVY",13.01,14.89,14.63,15.01,14.08,71.01,74.65,71.01,0.211,7.442,7.881,7.172,1.844,1.602,133.1,28.78,4.384,8.873556,10.87,-0.001128015,-0.001424842,0.009832917
"2019-02-17 18:10:00",51594,"CKVY",13,14.09,14.41,14.95,14.03,69.58,70.98,69.16,0.2,6.497,7.241,5.933,2.509,2.211,130.8,18.81,4.165,5.013621,10.86,-0.001128015,-0.001424842,0.009832917
"2019-02-17 18:15:00",51595,"CKVY",12.99,13.66,13.73,14.28,13.29,71.92,72.06,68.45,0.203,5.852,6.715,5.165,2.71,2.606,149.9,12.4,5.042,2.50598,10.86,-0.0006486772,-0.0006627432,0.002400714
"2019-02-17 18:20:00",51596,"CKVY",12.98,13.66,13.74,14.09,13.48,71.44,71.85,69.65,0.202,6.032,6.42,5.689,2.429,2.582,127.5,18.73,3.069,1.29216,10.86,-0.0006486772,-0.0006627432,0.002400714
"2019-02-17 18:25:00",51597,"CKVY",12.97,13.54,13.54,13.85,13.29,74.33,74.33,71.17,0.209,6.366,6.9,5.921,1.991,2.202,100.1,11.8,2.411,0.6206105,10.86,-0.0006486772,-0.0006627432,0.002400714
"2019-02-17 18:30:00",51598,"CKVY",12.97,14.04,13.83,14.17,13.42,69.49,74.3,69.49,0.199,6.321,6.898,5.9,1.522,1.762,114.4,14.16,2.63,0.2257539,10.86,-0.0006695946,-0.0006899532,2.5E-07
"2019-02-17 18:35:00",51599,"CKVY",12.96,13.68,13.89,14.23,13.62,69.57,69.74,69.12,0.196,5.723,6.009,5.526,1.248,1.339,148.1,14.17,1.315,0.05405273,10.85,-0.0006695946,-0.0006899532,2.5E-07
"2019-02-17 18:40:00",51600,"CKVY",12.95,13.25,13.55,13.68,13.13,69.78,70.02,69.27,0.193,5.507,5.708,4.993,0.937,1.113,129.4,18.39,1.315,0.001191402,10.86,-0.0006695946,-0.0006899532,2.5E-07
"2019-02-17 18:45:00",51601,"CKVY",12.95,13.32,13.26,13.5,13.07,71.16,71.71,69.82,0.198,5.712,5.999,5.155,0.827,0.856,21.91,24.51,2.192,0,10.86,-0.001464909,-0.001888283,2.5E-07
"2019-02-17 18:50:00",51602,"CKVY",12.94,13.69,13.52,13.81,13.07,70.79,71.48,70.75,0.2,5.904,6.255,5.39,1.309,1.089,341.4,8.24,2.85,0,10.86,-0.001464909,-0.001888283,2.5E-07
"2019-02-17 18:55:00",51603,"CKVY",12.93,14.13,14.18,14.56,13.57,69.11,70.79,67.56,0.199,5.892,6.133,5.577,1.69,1.457,292.4,14.25,2.63,0,10.86,-0.001464909,-0.001888283,2.5E-07
"2019-02-17 19:00:00",51604,"CKVY",12.94,12.71,12.96,14.19,12.4,75.58,76.23,68.73,0.204,5.895,6.754,5.255,2.262,1.991,347.7,7.987,3.507,0,10.85,-0.001123703,-0.001348895,2.5E-07
"2019-02-17 19:05:00",51605,"CKVY",12.92,12.71,12.53,12.83,12.03,75.3,76.71,74.62,0.204,6.293,6.864,5.515,2.427,2.327,351,8.62,3.507,0,10.85,-0.001123703,-0.001348895,2.5E-07
"2019-02-17 19:10:00",51606,"CKVY",12.92,11.85,12.34,12.71,11.66,75.31,76.4,73.97,0.196,6.035,6.575,4.996,2.653,2.504,15.29,13.18,5.042,0,10.85,-0.001123703,-0.001348895,2.5E-07
"2019-02-17 19:15:00",51607,"CKVY",12.91,11.36,11.48,12.03,10.98,77.07,77.14,74.45,0.196,5.353,6.01,4.574,3.119,3.002,13.31,5.705,5.699,0,10.85,-0.0005539749,-0.0005447767,2.5E-07
"2019-02-17 19:20:00",51608,"CKVY",12.91,9.75,10.96,11.48,9.75,76.28,77.14,75.32,0.181,5.011,5.699,3.746,2.628,2.818,314.2,85.7,3.288,0,10.85,-0.0005539749,-0.0005447767,2.5E-07
"2019-02-17 19:25:00",51609,"CKVY",12.91,8.27,8.88,9.81,8.21,78.73,78.73,76.25,0.175,3.174,3.872,2.615,2.234,2.488,342.8,48.8,2.192,0,10.85,-0.0005539749,-0.0005447767,2.5E-07
"2019-02-17 19:30:00",51610,"CKVY",12.91,8.4,8.22,8.46,7.96,81.7,81.7,78.66,0.182,3.32,4.01,2.998,1.188,1.625,115.4,46.08,2.411,0,10.85,-0.0007014446,-0.0007622274,2.5E-07
"2019-02-17 19:35:00",51611,"CKVY",12.9,9.33,8.76,9.33,8.27,82.7,82.7,81.7,0.192,4.465,5.12,3.847,0.924,1.084,100.1,91.8,1.315,0,10.85,-0.0007014446,-0.0007622274,2.5E-07
"2019-02-17 19:40:00",51612,"CKVY",12.9,10.01,9.68,10.14,9.27,80.7,82.7,80.7,0.194,5.183,5.453,4.847,0.83,0.848,302.3,11.95,1.315,0,10.85,-0.0007014446,-0.0007622274,2.5E-07
"2019-02-17 19:45:00",51613,"CKVY",12.89,9.77,10,10.14,9.64,78.92,80.7,78.92,0.187,5.006,5.388,4.455,0.656,0.769,249.5,56.99,1.534,0,10.85,-0.00161544,-0.002185242,2.5E-07
"2019-02-17 19:50:00",51614,"CKVY",12.89,6.733,8.78,9.77,6.485,77.48,79.37,75.1,0.16,3.369,4.601,0.418,0.859,0.654,201.6,51.64,4.384,0,10.85,-0.00161544,-0.002185242,2.5E-07
"2019-02-17 19:55:00",51615,"CKVY",12.89,7.043,7.586,8.22,6.733,79.23,81.7,77.58,0.166,2.742,3.634,1.251,1.747,1.334,281.7,7.373,4.165,0,10.85,-0.00161544,-0.002185242,2.5E-07
"2019-02-17 20:00:00",51616,"CKVY",12.88,7.166,6.747,7.228,6.424,81.5,81.6,79.23,0.172,1.978,2.775,1.409,2.658,2.161,310,15.2,4.165,0,10.85,-0.001173923,-0.001475161,2.5E-07
"2019-02-17 20:05:00",51617,"CKVY",12.88,6.429,7.365,7.663,6.429,77.62,81.9,77.62,0.158,2.6,3.292,0.929,2.992,2.953,303.1,14.06,3.946,0,10.85,-0.001173923,-0.001475161,2.5E-07
"2019-02-17 20:10:00",51618,"CKVY",12.87,6.617,6.688,7.05,6.305,79.45,80.8,77.55,0.164,1.717,2.365,0.818,2.579,2.776,299.8,4.514,3.069,0,10.85,-0.001173923,-0.001475161,2.5E-07
"2019-02-17 20:15:00",51619,"CKVY",12.87,5.504,6.34,7.05,5.504,78.15,80.9,76.8,0.153,1.106,2.421,0.172,1.811,2.239,276.1,55.64,2.85,0,10.85,-0.0005579651,-0.000582053,2.5E-07
"2019-02-17 20:20:00",51620,"CKVY",12.87,4.578,5.655,6.185,4.576,78.05,82.2,78.01,0.146,0.902,1.92,-0.769,1.625,1.668,138,29.53,3.288,0,10.85,-0.0005579651,-0.000582053,2.5E-07
"2019-02-17 20:25:00",51621,"CKVY",12.86,5.324,5.087,5.509,4.454,84.1,84.1,78.01,0.163,0.929,1.749,-0.888,1.314,1.424,184.8,13,2.85,0,10.85,-0.0005579651,-0.000582053,2.5E-07
"2019-02-17 20:30:00",51622,"CKVY",12.86,4.829,4.912,5.696,4.272,87.2,87.2,83.6,0.165,1.339,2.098,0.473,1.859,1.556,169.3,16.96,3.288,0,10.85,-0.00104251,-0.001289398,2.5E-07
"2019-02-17 20:35:00",51623,"CKVY",12.86,6.44,5.791,6.44,4.829,87.1,88.9,87.1,0.178,2.99,3.418,1.873,1.966,2.006,193.8,7.918,2.63,0,10.85,-0.00104251,-0.001289398,2.5E-07
"2019-02-17 20:40:00",51624,"CKVY",12.84,6.749,6.756,6.997,6.378,85.3,87.1,85.2,0.177,3.457,3.718,3.091,1.628,1.846,279.7,41.03,1.315,0,10.85,-0.00104251,-0.001289398,2.5E-07
"2019-02-17 20:45:00",51625,"CKVY",12.85,6.502,6.167,6.811,5.697,87.3,87.3,83.7,0.179,2.704,3.532,1.854,0.795,1.208,352.4,17.61,0.877,0,10.85,-0.001109904,-0.001370099,2.5E-07
"2019-02-17 20:50:00",51626,"CKVY",12.85,6.443,6.86,7.185,6.378,84.4,87.8,84.4,0.172,3.848,4.196,2.739,0.249,0.49,41.79,30.51,1.315,0,10.85,-0.001109904,-0.001370099,2.5E-07
"2019-02-17 20:55:00",51627,"CKVY",12.84,4.035,4.695,6.381,3.662,84.5,84.5,79.82,0.155,0.491,2.669,-0.844,0.189,0.221,145.9,15.84,2.411,0,10.85,-0.001109904,-0.001370099,2.5E-07
"2019-02-17 21:00:00",51628,"CKVY",12.84,3.974,4.219,4.47,3.85,87,87.3,84.5,0.159,1.115,1.483,0.358,0.51,0.303,320.7,61.79,2.192,0,10.85,-0.001826275,-0.002714444,2.5E-07
"2019-02-17 21:05:00",51629,"CKVY",12.83,3.107,4.341,4.904,3.107,81.2,88,81.2,0.142,1.075,1.949,-1.345,1.014,0.758,310.1,24.97,2.85,0,10.85,-0.001826275,-0.002714444,2.5E-07
"2019-02-17 21:10:00",51630,"CKVY",12.83,4.41,3.403,4.534,2.612,87.5,87.7,80.6,0.163,-0.367,1.656,-1.945,1.404,1.208,331,4.233,2.192,0,10.85,-0.001826275,-0.002714444,2.5E-07
"2019-02-17 21:15:00",51631,"CKVY",12.83,5.526,5.215,6.083,4.286,86.9,89.1,86.9,0.17,2.453,3.548,1.303,1.436,1.444,319.5,25.97,2.411,0,10.85,-0.001271938,-0.001668489,2.5E-07
"2019-02-17 21:20:00",51632,"CKVY",12.82,2.863,4.965,5.588,2.863,80.1,86.9,80.1,0.139,1.44,2.518,-1.87,1.337,1.406,345.3,53.15,2.85,0,10.85,-0.001271938,-0.001668489,2.5E-07
"2019-02-17 21:25:00",51633,"CKVY",12.82,4.597,3.674,4.721,2.615,87.7,87.9,80,0.165,0.288,1.909,-2.121,1.323,1.318,268.1,63.37,1.973,0,10.85,-0.001271938,-0.001668489,2.5E-07
"2019-02-17 21:30:00",51634,"CKVY",12.82,5.341,5.369,5.65,4.659,82.1,87.7,82.1,0.159,1.801,2.439,1.068,2.306,1.803,7.305,7.385,5.48,0,10.85,-0.001093183,-0.001368487,2.5E-07
"2019-02-17 21:35:00",51635,"CKVY",12.81,6.579,6.022,6.703,5.155,80.7,82.2,80.7,0.166,1.611,2.094,0.787,3.452,2.878,354,10.51,5.699,0,10.85,-0.001093183,-0.001368487,2.5E-07
"2019-02-17 21:40:00",51636,"CKVY",12.81,7.199,6.874,7.323,6.518,79.63,80.7,79.63,0.168,2.024,2.404,1.664,4.448,3.993,347.5,3.402,5.48,0,10.86,-0.001093183,-0.001368487,2.5E-07
"2019-02-17 21:45:00",51637,"CKVY",12.81,6.333,7.111,7.385,6.271,76.64,79.66,76.64,0.156,1.961,2.39,0.512,3.824,4.25,356.6,10.87,3.726,0,10.86,-0.000263934,-0.0002072454,2.5E-07
"2019-02-17 21:50:00",51638,"CKVY",12.81,0.637,1.997,6.209,0.513,81.9,81.9,72.4,0.128,-3.665,0.414,-4.83,3.18,3.508,146.8,13.02,4.603,0,10.86,-0.000263934,-0.0002072454,2.5E-07
"2019-02-17 21:55:00",51639,"CKVY",12.8,1.444,0.653,1.506,0.204,88.2,88.2,81.9,0.143,-2.783,-1.17,-3.832,2.587,2.922,167,5.087,3.726,0,10.86,-0.000263934,-0.0002072454,2.5E-07
"2019-02-17 22:00:00",51640,"CKVY",12.8,2.003,2.348,3.117,1.382,85.2,89.3,85.2,0.142,-0.467,0.653,-1.418,2.262,2.32,224.1,32.93,2.192,0,10.86,-0.000475065,-0.0004977882,2.5E-07
"2019-02-17 22:05:00",51641,"CKVY",12.79,1.569,1.65,2.188,1.445,86,86,84.6,0.14,-1.744,-1.235,-2.129,1.809,2.033,209.3,4.69,2.411,0,10.86,-0.000475065,-0.0004977882,2.5E-07
"2019-02-17 22:10:00",51642,"CKVY",12.8,1.879,1.719,1.879,1.445,88.1,88.1,86,0.146,-1.215,-0.833,-1.763,1.42,1.519,240.4,21.76,1.754,0,10.86,-0.000475065,-0.0004977882,2.5E-07
"2019-02-17 22:15:00",51643,"CKVY",12.79,2.561,1.909,2.623,1.631,90,90,88.1,0.154,-0.661,0.345,-1.045,1.631,1.468,237.3,27.36,6.576,0,10.86,-0.0009467053,-0.001166038,2.5E-07
"2019-02-17 22:20:00",51644,"CKVY",12.77,2.685,3.318,3.862,2.499,87.4,90.6,87.4,0.15,0.752,1.654,-0.265,1.801,1.786,207,21.92,5.042,0,10.86,-0.0009467053,-0.001166038,2.5E-07
"2019-02-17 22:25:00",51645,"CKVY",12.78,1.884,2.317,2.747,1.884,87.8,88.2,87.2,0.145,-0.484,-0.151,-0.901,1.995,1.922,236,10.49,2.85,0,10.86,-0.0009467053,-0.001166038,2.5E-07
"2019-02-17 22:30:00",51646,"CKVY",12.78,2.01,2.278,2.629,1.76,88.5,89.4,87.7,0.147,-0.273,0.191,-1.039,2.107,2.163,248.1,11.14,2.85,0,10.86,-0.0009143325,-0.001101671,2.5E-07
"2019-02-17 22:35:00",51647,"CKVY",12.78,1.267,1.191,2.072,0.771,88.3,88.5,86.7,0.142,-1.708,-0.557,-2.239,1.66,1.751,261.9,7.875,2.63,0,10.86,-0.0009143325,-0.001101671,2.5E-07
"2019-02-17 22:40:00",51648,"CKVY",12.78,0.771,1.396,1.948,0.771,88.4,90,88.4,0.139,-1.05,-0.335,-1.858,1.479,1.618,306.4,34.54,2.63,0,10.86,-0.0009143325,-0.001101671,2.5E-07
"2019-02-17 22:45:00",51649,"CKVY",12.76,0.151,0.362,0.895,-0.034,87.8,88.4,87.5,0.134,-2.386,-1.736,-2.818,0.9,1.14,354,39.24,1.973,0,10.86,-0.0009973977,-0.001253315,2.5E-07
"2019-02-17 22:50:00",51650,"CKVY",12.77,0.833,0.466,0.895,0.028,89.5,89.6,87.8,0.141,-2.036,-1.458,-2.74,1.085,1.083,59.28,12.49,2.63,0,10.86,-0.0009973977,-0.001253315,2.5E-07
"2019-02-17 22:55:00",51651,"CKVY",12.77,1.019,0.552,1.019,0.213,89.5,89.6,88.3,0.142,-1.965,-1.351,-2.433,0.958,0.893,46.82,25.75,2.411,0,10.86,-0.0009973977,-0.001253315,2.5E-07
"2019-02-17 23:00:00",51652,"CKVY",12.76,0.957,1.076,1.267,0.895,89.2,89.6,89.1,0.141,-1.334,-1.106,-1.564,1.348,1.185,103.7,16.15,2.63,0,10.86,-0.001178293,-0.00156339,2.5E-07
"2019-02-17 23:05:00",51653,"CKVY",12.75,0.4,0.656,1.143,0.214,88.7,89.2,88.7,0.137,-1.838,-1.294,-2.326,1.692,1.517,137.2,15.17,3.946,0,10.86,-0.001178293,-0.00156339,2.5E-07
"2019-02-17 23:10:00",51654,"CKVY",12.75,2.258,1.167,2.382,-0.22,90.3,90.7,87.8,0.152,-1.208,0.257,-2.968,1.84,1.898,38,9.01,3.069,0,10.86,-0.001178293,-0.00156339,2.5E-07
"2019-02-17 23:15:00",51655,"CKVY",12.74,-0.344,0.224,2.382,-0.654,86.3,90.3,84.1,0.129,-2.919,0.16,-4.273,1.456,1.632,134.4,40.24,2.192,0,10.86,-0.0009263633,-0.001142762,2.5E-07
"2019-02-17 23:20:00",51656,"CKVY",12.75,0.276,0.167,0.4,-0.406,88,88.3,86.3,0.135,-2.606,-2.257,-3.516,0.707,1.031,163.7,7.079,0.658,0,10.86,-0.0009263633,-0.001142762,2.5E-07
"2019-02-17 23:25:00",51657,"CKVY",12.74,0.835,0.452,0.897,0.214,89.2,89.2,88,0.141,-2.199,-1.536,-2.507,0.278,0.428,320.5,76.35,1.315,0,10.86,-0.0009263633,-0.001142762,2.5E-07
"2019-02-17 23:30:00",51658,"CKVY",12.74,-0.277,0.716,1.27,-0.401,87.2,89.6,87.2,0.13,-1.808,-1.102,-3.308,0.562,0.365,215.8,76.64,2.85,0,10.86,-0.001373671,-0.001942065,2.5E-07
"2019-02-17 23:35:00",51659,"CKVY",12.73,-0.025,0.401,1.212,-0.525,87.1,89.8,87,0.132,-2.206,-1.109,-3.455,1.032,0.871,293.8,80.4,5.48,0,10.86,-0.001373671,-0.001942065,2.5E-07
"2019-02-17 23:40:00",51660,"CKVY",12.72,-0.084,-0.243,0.04,-0.52,89.1,89.1,86.6,0.135,-3.045,-2.419,-3.506,1.376,1.213,311.7,31.22,2.192,0,10.86,-0.001373671,-0.001942065,2.5E-07
"2019-02-17 23:45:00",51661,"CKVY",12.74,-0.455,-0.081,0.102,-0.455,88.6,89.4,88.6,0.131,-2.515,-2.291,-3.029,1.252,1.353,213.9,14.37,1.973,0,10.87,-0.001100203,-0.001440587,2.5E-07
"2019-02-17 23:50:00",51662,"CKVY",12.73,-1.942,-1.899,-0.393,-2.438,87.6,88.6,86,0.121,-4.809,-2.968,-5.577,1.323,1.278,137.1,13.03,3.288,0,10.87,-0.001100203,-0.001440587,2.5E-07
"2019-02-17 23:55:00",51663,"CKVY",12.72,-1.942,-2.13,-1.88,-2.438,88,88.1,87.1,0.122,-4.912,-4.567,-5.272,1.548,1.498,55.78,31.35,4.603,0,10.87,-0.001100203,-0.001440587,2.5E-07
"2019-02-18 00:00:00",51664,"CKVY",12.72,-1.012,-1.665,-0.95,-2.19,88.2,88.5,86.8,0.127,-4.4,-3.608,-5.142,1.843,1.671,196.2,57.84,2.63,0,10.86,-0.0008816615,-0.001105374,2.5E-07
"2019-02-18 00:05:00",51665,"CKVY",12.71,-1.074,-0.733,-0.331,-1.136,85.5,88.5,85.5,0.123,-3.667,-3,-4.428,1.965,1.876,174.4,8.98,3.069,0,10.86,-0.0008816615,-0.001105374,2.5E-07
"2019-02-18 00:10:00",51666,"CKVY",12.7,-1.446,-1.144,-0.95,-1.446,84.7,85.6,84.7,0.12,-4.472,-4.262,-4.935,1.364,1.615,166.9,0.105,1.096,0,10.87,-0.0008816615,-0.001105374,2.5E-07
"2019-02-18 00:15:00",51667,"CKVY",12.71,-1.694,-1.949,-1.384,-2.252,85.6,85.6,83.6,0.12,-5.513,-4.874,-5.964,0.863,1.117,182.4,53.24,1.534,0,10.87,-0.0008549593,-0.001060585,2.5E-07
"2019-02-18 00:20:00",51668,"CKVY",12.71,-0.207,-0.943,-0.145,-1.694,87.3,87.3,85.5,0.131,-3.989,-3.026,-4.969,0.746,0.742,340.1,24.17,2.192,0,10.87,-0.0008549593,-0.001060585,2.5E-07
"2019-02-18 00:25:00",51669,"CKVY",12.71,0.847,-0.02,0.847,-0.393,87.3,87.3,86.3,0.138,-3.02,-2.04,-3.39,1.47,1.075,34.26,16.17,3.288,0,10.87,-0.0008549593,-0.001060585,2.5E-07
"2019-02-18 00:30:00",51670,"CKVY",12.7,2.335,1.313,2.335,0.785,87.2,87.3,86.3,0.147,-1.712,-0.59,-2.318,1.821,1.761,56.71,22.64,2.63,0,10.87,-0.001059955,-0.001375708,2.5E-07
"2019-02-18 00:35:00",51671,"CKVY",12.7,2.335,2.395,2.645,2.087,85.5,87.2,85.5,0.145,-0.784,-0.545,-1.012,1.352,1.653,348.4,25.61,1.534,0,10.87,-0.001059955,-0.001375708,2.5E-07
"2019-02-18 00:40:00",51672,"CKVY",12.7,-1.074,0.985,2.521,-1.322,82.3,85.7,79.65,0.119,-2.935,-0.795,-5.983,1.097,1.169,186.9,43.32,3.726,0,10.87,-0.001059955,-0.001375708,2.5E-07
"2019-02-18 00:45:00",51673,"CKVY",12.7,-2.562,-0.983,-0.331,-2.624,82.1,85.6,82,0.11,-4.563,-3.618,-6.74,1.43,1.128,153.5,5.259,4.384,0,10.88,-0.00100433,-0.001278685,2.5E-07
"2019-02-18 00:50:00",51674,"CKVY",12.69,-2.438,-2.95,-2.438,-3.182,85.7,85.7,82,0.116,-6.72,-5.676,-7.167,2.135,1.818,172.8,9.42,3.726,0,10.87,-0.00100433,-0.001278685,2.5E-07
"2019-02-18 00:55:00",51675,"CKVY",12.69,-1.322,-2.044,-1.322,-2.5,87.1,87.1,85.7,0.124,-5.159,-4.237,-5.712,1.84,2.033,195.2,34.43,1.534,0,10.87,-0.00100433,-0.001278685,2.5E-07
"2019-02-18 01:00:00",51676,"CKVY",12.69,-3.74,-2.605,-1.136,-3.802,83.4,87.3,83.3,0.106,-6.095,-4.029,-7.588,1.693,1.789,305.8,22.88,2.85,0,10.87,-0.0006883088,-0.0008184664,2.5E-07
"2019-02-18 01:05:00",51677,"CKVY",12.68,-1.384,-2.499,-1.322,-3.926,87.4,87.6,83.3,0.124,-5.641,-4.146,-7.701,1.463,1.562,350.1,2.499,2.63,0,10.87,-0.0006883088,-0.0008184664,2.5E-07
"2019-02-18 01:10:00",51678,"CKVY",12.67,-0.454,-1.133,-0.454,-1.508,86.5,87.4,86.1,0.128,-4.202,-3.523,-4.591,1.586,1.452,309.9,22.06,3.507,0,10.87,-0.0006883088,-0.0008184664,2.5E-07
"2019-02-18 01:15:00",51679,"CKVY",12.67,-1.942,-0.908,0.165,-1.942,83.6,86.6,83.4,0.116,-4.398,-2.937,-5.693,2.161,1.871,314.3,9.74,4.603,0,10.87,-0.0008176374,-0.001004141,2.5E-07
"2019-02-18 01:20:00",51680,"CKVY",12.66,-2.623,-2.362,-1.941,-2.871,84.6,84.6,83.6,0.113,-6.012,-5.624,-6.521,2.9,2.46,308.6,4.709,5.042,0,10.87,-0.0008176374,-0.001004141,2.5E-07
"2019-02-18 01:25:00",51681,"CKVY",12.66,-1.197,-1.886,-1.073,-2.685,86.2,86.2,84.6,0.124,-5.157,-4.222,-6.178,3.623,3.414,314.9,3.882,4.384,0,10.88,-0.0008176374,-0.001004141,2.5E-07
"2019-02-18 01:30:00",51682,"CKVY",12.66,-2.745,-1.17,-0.453,-2.807,83.9,86.6,83.9,0.112,-4.447,-3.57,-6.474,3.448,3.565,302.3,8.21,3.726,0,10.88,-0.0004115988,-0.0004295812,2.5E-07
"2019-02-18 01:35:00",51683,"CKVY",12.66,-3.55,-3.421,-2.745,-3.799,85.2,85.2,83.5,0.109,-6.94,-6.413,-7.246,2.961,3.268,326.4,10.45,3.946,0,10.88,-0.0004115988,-0.0004295812,2.5E-07
"2019-02-18 01:40:00",51684,"CKVY",12.66,-0.944,-2.253,-0.882,-3.612,87.8,88.1,85.2,0.127,-5.204,-3.611,-6.929,2.702,2.784,2.945,7.319,2.85,0,10.88,-0.0004115988,-0.0004295812,2.5E-07
"2019-02-18 01:45:00",51685,"CKVY",12.65,-1.44,-0.92,-0.572,-1.44,84.5,87.8,84.4,0.12,-4.029,-3.502,-4.993,1.97,2.425,29.85,9.13,2.411,0,10.88,-0.0004873546,-0.000530638,2.5E-07
"2019-02-18 01:50:00",51686,"CKVY",12.65,-1.316,-1.54,-1.316,-1.75,85,85,84.3,0.121,-5.075,-4.736,-5.331,1.115,1.489,41.37,0.115,0,0,10.88,-0.0004873546,-0.000530638,2.5E-07
"2019-02-18 01:55:00",51687,"CKVY",12.65,-1.191,-1.305,-1.129,-1.44,85.9,85.9,85,0.123,-4.626,-4.35,-4.866,0.617,0.831,121,14.27,1.534,0,10.88,-0.0004873546,-0.000530638,2.5E-07
"2019-02-18 02:00:00",51688,"CKVY",12.65,-0.758,-0.923,-0.696,-1.377,85.8,86.1,85.7,0.125,-4.114,-3.882,-4.57,0.477,0.508,94.5,0.7,1.534,0,10.88,-0.001090273,-0.001457406,2.5E-07
"2019-02-18 02:05:00",51689,"CKVY",12.64,-3.051,-2.289,-0.634,-3.051,83,85.8,82.8,0.109,-6.069,-3.871,-6.966,0.796,0.692,166.4,12.43,2.63,0,10.88,-0.001090273,-0.001457406,2.5E-07
"2019-02-18 02:10:00",51690,"CKVY",12.64,-4.476,-3.717,-3.051,-4.538,83.6,84.2,82.9,0.102,-7.438,-6.941,-8.25,0.975,0.99,213,13.92,2.85,0,10.88,-0.001090273,-0.001457406,2.5E-07
"2019-02-18 02:15:00",51691,"CKVY",12.64,-5.28,-5.068,-4.538,-5.343,85.2,85.2,83,0.1,-8.69,-8.24,-9.1,1.265,1.066,127.6,28.87,2.411,0,10.88,-0.0009799036,-0.001309631,2.5E-07
"2019-02-18 02:20:00",51692,"CKVY",12.63,-5.774,-5.468,-5.216,-5.836,85,85.6,84.7,0.098,-8.78,-8.47,-9.19,1.47,1.322,108.9,13.56,2.63,0,10.88,-0.0009799036,-0.001309631,2.5E-07
"2019-02-18 02:25:00",51693,"CKVY",12.63,-6.828,-6.648,-5.774,-7.2,84.7,85,84.1,0.093,-10.11,-9.12,-10.71,1.243,1.337,136.8,22.82,1.754,0,10.88,-0.0009799036,-0.001309631,2.5E-07
"2019-02-18 02:30:00",51694,"CKVY",12.62,-5.029,-5.487,-4.967,-6.828,86,87.2,84.6,0.103,-8.5,-7.863,-10.25,0.845,1.075,16.72,6.423,1.096,0,10.88,-0.0007873442,-0.001006268,2.5E-07
"2019-02-18 02:35:00",51695,"CKVY",12.62,-3.975,-4.396,-3.851,-5.153,85.8,86.1,85.6,0.108,-7.554,-7.036,-8.31,0.462,0.623,288.5,38.05,1.315,0,10.88,-0.0007873442,-0.001006268,2.5E-07
"2019-02-18 02:40:00",51696,"CKVY",12.62,-2.921,-3.355,-2.859,-3.975,87.2,87.3,85.8,0.115,-6.331,-5.713,-7.158,0.677,0.522,330.7,7.06,1.973,0,10.88,-0.0007873442,-0.001006268,2.5E-07
"2019-02-18 02:45:00",51697,"CKVY",12.61,-3.603,-2.91,-2.425,-3.727,84.3,87.4,84.3,0.108,-5.994,-5.293,-7.246,1.599,1.078,327.9,4.013,3.946,0,10.88,-0.001089798,-0.001501181,2.5E-07
"2019-02-18 02:50:00",51698,"CKVY",12.6,-3.355,-3.539,-3.169,-4.037,84.6,85,83.8,0.109,-7.046,-6.564,-7.677,2.522,2.079,308.6,11.37,3.946,0,10.88,-0.001089798,-0.001501181,2.5E-07
"2019-02-18 02:55:00",51699,"CKVY",12.59,-3.231,-3.138,-2.859,-3.541,84.5,85.5,84.4,0.11,-6.535,-6.142,-7.072,3.111,2.863,319.5,5.133,4.165,0,10.88,-0.001089798,-0.001501181,2.5E-07
"2019-02-18 03:00:00",51700,"CKVY",12.6,-2.673,-2.987,-2.611,-3.355,84.7,84.8,84.2,0.113,-6.507,-6.099,-6.881,2.857,2.998,318.7,11.53,3.069,0,10.88,-0.000474505,-0.0005194019,2.5E-07
"2019-02-18 03:05:00",51701,"CKVY",12.6,-2.301,-2.049,-1.681,-2.673,83.6,85.4,83.6,0.114,-5.495,-5.058,-6.151,2.434,2.726,351.8,17.23,3.069,0,10.89,-0.000474505,-0.0005194019,2.5E-07
"2019-02-18 03:10:00",51702,"CKVY",12.59,-3.665,-3.343,-2.301,-3.851,82.2,83.7,81.3,0.105,-7.452,-6.031,-8.13,1.512,1.907,69.68,76.55,1.315,0,10.89,-0.000474505,-0.0005194019,2.5E-07
"2019-02-18 03:15:00",51703,"CKVY",12.59,-3.789,-3.363,-3.107,-3.851,82.4,83.5,82.2,0.104,-7.229,-6.865,-7.85,1.172,1.365,359.4,30.39,1.973,0,10.89,-0.0006150944,-0.0007163034,2.5E-07
"2019-02-18 03:20:00",51704,"CKVY",12.57,-3.293,-3.756,-3.231,-4.037,83.7,83.7,82.1,0.109,-7.695,-6.944,-8.1,0.562,0.803,49.95,5.897,1.315,0,10.89,-0.0006150944,-0.0007163034,2.5E-07
"2019-02-18 03:25:00",51705,"CKVY",12.58,-3.603,-3.14,-2.673,-3.665,82.7,84.3,82.6,0.106,-6.858,-6.269,-7.617,0.66,0.573,289.1,52.2,2.411,0,10.89,-0.0006150944,-0.0007163034,2.5E-07
"2019-02-18 03:30:00",51706,"CKVY",12.58,-2.177,-3.247,-2.115,-3.975,85.6,85.6,82.5,0.117,-6.877,-5.384,-7.955,0.584,0.667,263.6,44.43,2.192,0,10.89,-0.001103564,-0.001530707,2.5E-07
"2019-02-18 03:35:00",51707,"CKVY",12.57,-3.789,-1.968,-1.061,-3.851,80.8,86.2,80.8,0.102,-5.523,-4.23,-8.26,1.08,0.736,70.57,88.1,4.603,0,10.89,-0.001103564,-0.001530707,2.5E-07
"2019-02-18 03:40:00",51708,"CKVY",12.57,-3.975,-3.888,-3.479,-4.409,83.3,83.7,80.6,0.105,-7.846,-7.205,-8.83,1.867,1.58,187.2,7.665,4.603,0,10.89,-0.001103564,-0.001530707,2.5E-07
"2019-02-18 03:45:00",51709,"CKVY",12.55,-3.727,-4.194,-3.727,-4.595,86.1,86.1,83.2,0.109,-7.784,-6.839,-8.38,2.867,2.265,220,4.889,4.822,0,10.89,-0.0007570983,-0.0009332133,2.5E-07
"2019-02-18 03:50:00",51710,"CKVY",12.56,-2.983,-3.645,-2.921,-4.099,86.8,86.8,85.7,0.114,-6.749,-5.881,-7.297,3.681,3.372,228.9,6.725,4.822,0,10.89,-0.0007570983,-0.0009332133,2.5E-07
"2019-02-18 03:55:00",51711,"CKVY",12.56,-1.743,-2.266,-1.681,-3.045,85.9,86.9,85.9,0.12,-5.316,-4.865,-6.011,3.669,3.686,221.9,5.75,4.384,0,10.9,-0.0007570983,-0.0009332133,2.5E-07
"2019-02-18 04:00:00",51712,"CKVY",12.56,-2.363,-1.557,-1.309,-2.425,83.4,86,83.4,0.113,-4.918,-4.574,-6.212,2.818,3.318,227,67.58,2.85,0,10.9,-0.000365809,-0.0003733526,2.5E-07
"2019-02-18 04:05:00",51713,"CKVY",12.55,-5.649,-4.304,-2.301,-5.649,82.6,83.3,80.9,0.096,-8.41,-6.116,-9.59,2.485,2.603,98.8,11.05,4.165,0,10.9,-0.000365809,-0.0003733526,2.5E-07
"2019-02-18 04:10:00",51714,"CKVY",12.54,-5.959,-5.529,-5.029,-5.959,83.3,84.2,82.6,0.095,-9.23,-8.58,-9.72,2.591,2.501,102,5.174,4.165,0,10.9,-0.000365809,-0.0003733526,2.5E-07
"2019-02-18 04:15:00",51715,"CKVY",12.54,-6.331,-6.171,-5.711,-6.641,82.5,83.3,81.8,0.092,-10.12,-9.47,-10.75,2.824,2.63,135.8,15.4,3.288,0,10.9,-0.0004043717,-0.0004360728,2.5E-07
"2019-02-18 04:20:00",51716,"CKVY",12.53,-6.021,-5.857,-5.649,-6.331,83,84.1,82.6,0.094,-9.54,-9.24,-10.25,2.535,2.761,147,8.63,3.288,0,10.9,-0.0004043717,-0.0004360728,2.5E-07
"2019-02-18 04:25:00",51717,"CKVY",12.53,-5.649,-5.955,-5.587,-6.269,83.2,83.6,82.6,0.096,-9.77,-9.28,-10.17,1.715,2.166,148.3,62.66,2.192,0,10.89,-0.0004043717,-0.0004360728,2.5E-07
"2019-02-18 04:30:00",51718,"CKVY",12.53,-5.091,-5.103,-4.284,-5.835,83.1,84.2,83.1,0.099,-8.81,-7.852,-9.63,1.31,1.498,325.2,52.39,2.63,0,10.89,-0.0005098284,-0.0005824518,2.5E-07
"2019-02-18 04:35:00",51719,"CKVY",12.53,-5.028,-5.12,-4.904,-5.401,83.1,83.3,82.7,0.099,-8.95,-8.7,-9.29,1.135,1.167,295.8,8.77,1.973,0,10.89,-0.0005098284,-0.0005824518,2.5E-07
"2019-02-18 04:40:00",51720,"CKVY",12.51,-4.345,-4.486,-4.035,-5.09,83.5,84,83.1,0.103,-8.19,-7.658,-8.92,1.411,1.208,316.2,10.11,2.192,0,10.89,-0.0005098284,-0.0005824518,2.5E-07
"2019-02-18 04:45:00",51721,"CKVY",12.52,-4.282,-4.331,-4.096,-4.47,83.1,83.6,82.8,0.103,-8.17,-7.889,-8.35,1.67,1.622,327.3,3.292,1.973,0,10.89,-0.0007729044,-0.0009732086,2.5E-07
"2019-02-18 04:50:00",51722,"CKVY",12.52,-3.661,-3.943,-3.537,-4.282,83.3,83.4,83,0.106,-7.761,-7.318,-8.12,1.468,1.53,316.8,8.23,1.973,0,10.9,-0.0007729044,-0.0009732086,2.5E-07
"2019-02-18 04:55:00",51723,"CKVY",12.51,-3.661,-3.451,-3.288,-3.723,82.5,83.6,82.5,0.105,-7.263,-7.015,-7.697,1.16,1.356,320.1,0.133,1.754,0,10.9,-0.0007729044,-0.0009732086,2.5E-07
"2019-02-18 05:00:00",51724,"CKVY",12.51,-4.962,-4.518,-3.661,-5.272,81.7,82.5,81,0.098,-8.73,-7.662,-9.59,1.006,0.958,310.1,11.38,3.288,0,10.9,-0.0008072017,-0.001022347,2.5E-07
"2019-02-18 05:05:00",51725,"CKVY",12.51,-3.224,-3.559,-2.728,-5.024,82.6,84.7,81.7,0.107,-7.348,-6.218,-9.15,1.678,1.402,316.7,6.253,5.261,0,10.9,-0.0008072017,-0.001022347,2.5E-07
"2019-02-18 05:10:00",51726,"CKVY",12.5,-3.782,-3.62,-3.224,-3.844,81.9,82.6,81.8,0.104,-7.734,-7.197,-7.993,2.414,1.971,316.2,5.06,3.726,0,10.9,-0.0008072017,-0.001022347,2.5E-07
"2019-02-18 05:15:00",51727,"CKVY",12.5,-4.526,-3.93,-3.658,-4.526,81.7,82.5,81.7,0.1,-7.999,-7.725,-8.7,3.016,2.864,310.1,9.17,3.726,0,10.9,-0.0005579849,-0.0006404602,2.5E-07
"2019-02-18 05:20:00",51728,"CKVY",12.5,-5.392,-4.822,-4.464,-5.455,81.8,82.1,81.5,0.096,-8.98,-8.61,-9.59,2.97,2.908,308,11.7,4.384,0,10.9,-0.0005579849,-0.0006404602,2.5E-07
"2019-02-18 05:25:00",51729,"CKVY",12.49,-4.833,-5.195,-4.771,-5.641,83,83.1,81.8,0.1,-9.13,-8.63,-9.64,3.147,3.144,319.1,8.92,4.603,0,10.9,-0.0005579849,-0.0006404602,2.5E-07
"2019-02-18 05:30:00",51730,"CKVY",12.49,-3.778,-4.566,-3.716,-4.957,83.4,83.4,82.1,0.106,-8.49,-7.515,-9.01,2.608,2.844,357.1,21.93,2.411,0,10.9,-0.0003289151,-0.000334965,2.5E-07
"2019-02-18 05:35:00",51731,"CKVY",12.49,-2.166,-2.753,-2.166,-3.84,83.5,84.1,83.4,0.114,-6.453,-5.9,-7.612,2.441,2.585,359.3,6.525,3.507,0,10.9,-0.0003289151,-0.000334965,2.5E-07
"2019-02-18 05:40:00",51732,"CKVY",12.49,-2.539,-2.43,-2.042,-2.663,82.8,83.5,82.6,0.111,-6.357,-5.829,-6.62,1.78,2.065,342,6.049,2.192,0,10.9,-0.0003289151,-0.000334965,2.5E-07
"2019-02-18 05:45:00",51733,"CKVY",12.49,-1.545,-2.266,-1.545,-2.663,83.9,83.9,82.8,0.118,-6.106,-5.222,-6.602,2.136,1.898,347.8,13.15,3.726,0,10.9,-0.0005745777,-0.0006554523,2.5E-07
"2019-02-18 05:50:00",51734,"CKVY",12.48,-2.662,-2.334,-1.421,-2.848,82.4,83.9,81.4,0.11,-6.385,-5.143,-7.118,2.09,2.188,10.61,7.263,3.507,0,10.91,-0.0005745777,-0.0006554523,2.5E-07
"2019-02-18 05:55:00",51735,"CKVY",12.46,-3.531,-3.469,-2.537,-4.523,82.6,82.6,80,0.106,-7.684,-6.555,-9.08,2.138,2.034,108.6,57.27,3.069,0,10.91,-0.0005745777,-0.0006554523,2.5E-07
"2019-02-18 06:00:00",51736,"CKVY",12.46,-4.337,-3.188,-2.91,-4.337,80.6,83,80.6,0.099,-7.135,-6.801,-8.8,1.616,1.889,154.6,45.29,3.069,0,10.91,-0.0005820952,-0.0006708007,2.5E-07
"2019-02-18 06:05:00",51737,"CKVY",12.46,-5.08,-5.664,-4.399,-6.321,82.7,82.8,79.11,0.098,-10.03,-8.79,-11.01,1.754,1.607,260.9,20.83,3.507,0,10.91,-0.0005820952,-0.0006708007,2.5E-07
"2019-02-18 06:10:00",51738,"CKVY",12.46,-5.887,-5.823,-5.142,-6.074,82.8,82.8,81.9,0.095,-9.83,-9.06,-10.13,2.199,2.06,290.4,2.762,3.507,0,10.91,-0.0005820952,-0.0006708007,2.5E-07
"2019-02-18 06:15:00",51739,"CKVY",12.46,-5.576,-5.74,-5.266,-6.073,83.5,83.8,82.6,0.097,-9.53,-8.92,-9.99,2.969,2.603,284.6,1.682,3.946,0,10.9,-0.0004984395,-0.0005683842,2.5E-07
"2019-02-18 06:20:00",51740,"CKVY",12.46,-5.824,-5.845,-5.452,-6.258,83.3,83.7,82.9,0.096,-9.6,-9.12,-10.09,3.281,3.167,289.4,7.864,4.165,0,10.91,-0.0004984395,-0.0005683842,2.5E-07
"2019-02-18 06:25:00",51741,"CKVY",12.46,-5.886,-5.624,-5.39,-5.948,82.1,83.5,82,0.094,-9.43,-9.12,-10,2.759,3.116,298.6,3.703,3.507,0,10.9,-0.0004984395,-0.0005683842,2.5E-07
"2019-02-18 06:30:00",51742,"CKVY",12.46,-5.142,-5.775,-5.142,-6.135,83.4,83.4,81.7,0.099,-9.81,-8.89,-10.27,2.139,2.374,301.6,5.631,2.85,0,10.9,-0.000340154,-0.0003527876,2.5E-07
"2019-02-18 06:35:00",51743,"CKVY",12.45,-4.46,-4.849,-4.398,-5.204,83.8,83.9,83.2,0.103,-8.57,-8.06,-8.95,1.639,1.864,336.1,13.49,2.63,0,10.9,-0.000340154,-0.0003527876,2.5E-07
"2019-02-18 06:40:00",51744,"CKVY",12.46,-5.08,-4.424,-3.777,-5.328,82.1,84.3,81.9,0.098,-8.18,-7.331,-9.45,2.09,1.752,4.634,16.61,3.288,0,10.91,-0.000340154,-0.0003527876,2.5E-07
"2019-02-18 06:45:00",51745,"CKVY",12.45,-4.521,-4.571,-4.335,-5.142,82.4,83.1,82.1,0.101,-8.5,-8.17,-9.19,2.164,2.278,16.23,2.832,2.63,0,10.91,-0.0005775333,-0.0006735693,2.5E-07
"2019-02-18 06:50:00",51746,"CKVY",12.45,-6.258,-5.456,-4.521,-6.258,80.9,82.4,80.3,0.091,-9.76,-8.52,-10.68,2.057,2.039,153.1,59.3,3.069,0,10.91,-0.0005775333,-0.0006735693,2.5E-07
"2019-02-18 06:55:00",51747,"CKVY",12.45,-6.816,-6.639,-6.196,-7.313,81.7,82.3,80.8,0.089,-10.87,-10.26,-11.61,1.849,1.95,145.3,6.883,2.85,0.000310418,10.91,-0.0005775333,-0.0006735693,2.5E-07
"2019-02-18 07:00:00",51748,"CKVY",12.45,-6.32,-6.529,-6.258,-6.94,82,82.7,81.7,0.092,-10.54,-10.22,-11.05,1.51,1.695,139.7,0.059,2.411,0.04401726,10.91,-0.0005270798,-0.000613211,2.5E-07
"2019-02-18 07:05:00",51749,"CKVY",12.44,-5.762,-6.088,-5.638,-6.444,82.6,82.6,81.8,0.095,-10.14,-9.59,-10.51,1.222,1.382,150.9,10.62,2.192,0.1963213,10.91,-0.0005270798,-0.000613211,2.5E-07
"2019-02-18 07:10:00",51750,"CKVY",12.44,-4.769,-5.284,-4.645,-5.886,84,84.1,82.5,0.102,-9.05,-8.23,-9.82,1.312,1.246,182.5,12.39,3.069,0.5536898,10.91,-0.0005270798,-0.000613211,2.5E-07
"2019-02-18 07:15:00",51751,"CKVY",12.44,-5.886,-5.454,-4.645,-6.01,82.3,84,82.3,0.094,-9.31,-8.25,-10,2.029,1.675,222.1,7.841,4.384,1.170075,10.91,-0.0006769272,-0.0008382859,0.002308276
"2019-02-18 07:20:00",51752,"CKVY",12.44,-5.575,-5.827,-5.451,-6.134,82.9,83.1,82.2,0.096,-9.75,-9.27,-10.13,2.316,2.233,245.3,9.73,2.411,2.061049,10.91,-0.0006769272,-0.0008382859,0.002308276
"2019-02-18 07:25:00",51753,"CKVY",12.44,-6.258,-5.827,-5.451,-6.32,81.5,83,81.4,0.092,-9.86,-9.3,-10.52,1.669,2.055,292,22.07,1.973,3.311209,10.91,-0.0006769272,-0.0008382859,0.002308276
"2019-02-18 07:30:00",51754,"CKVY",12.45,-5.637,-6.09,-5.513,-6.506,83,83,81.3,0.096,-10.14,-9.37,-10.72,1.188,1.3,30.12,18.85,2.411,5.338797,10.91,-0.000464158,-0.0005382242,0.009658047
"2019-02-18 07:35:00",51755,"CKVY",12.47,-5.327,-5.427,-5.265,-5.7,82.3,83,82.3,0.097,-9.35,-9.19,-9.55,1.084,1.14,60.42,7.962,1.973,8.74309,10.91,-0.000464158,-0.0005382242,0.009658047
"2019-02-18 07:40:00",51756,"CKVY",12.5,-5.017,-5.082,-4.769,-5.451,82.6,82.8,82.3,0.099,-9.04,-8.68,-9.46,1.274,1.192,52.21,5.882,1.973,13.8494,10.91,-0.000464158,-0.0005382242,0.009658047
"2019-02-18 07:45:00",51757,"CKVY",12.54,-4.273,-4.501,-4.149,-4.955,82.4,82.6,82.4,0.102,-8.48,-8.15,-8.92,0.95,1.174,337.2,31.64,0.877,20.46169,10.91,-0.001757261,-0.001674543,0.02372932
"2019-02-18 07:50:00",51758,"CKVY",12.59,-4.459,-4.314,-3.901,-4.707,82,82.6,81.7,0.101,-8.39,-7.875,-8.88,0.933,0.912,287.1,7.464,1.754,27.9806,10.91,-0.001757261,-0.001674543,0.02372932
"2019-02-18 07:55:00",51759,"CKVY",12.65,-4.831,-4.69,-4.397,-4.955,81.9,82.2,81.8,0.099,-8.8,-8.46,-9.09,1.173,0.982,278.3,6.882,2.411,35.79989,10.91,-0.001757261,-0.001674543,0.02372932
"2019-02-18 08:00:00",51760,"CKVY",12.73,-5.141,-4.819,-4.583,-5.203,81,82,81,0.096,-9.02,-8.71,-9.53,1.787,1.473,286.8,7.013,2.85,43.46555,10.92,-0.0004185317,-0.0002476208,0.05275449
"2019-02-18 08:05:00",51761,"CKVY",12.82,-3.529,-4.281,-3.467,-5.203,82.2,82.4,81,0.105,-8.42,-7.535,-9.54,1.872,1.839,304.8,7.881,2.192,50.7932,10.92,-0.0004185317,-0.0002476208,0.05275449
"2019-02-18 08:10:00",51762,"CKVY",12.95,-4.025,-3.516,-3.094,-4.025,80.8,82.3,80.8,0.101,-7.709,-7.161,-8.44,1.563,1.76,339.6,12.53,1.973,57.94839,10.92,-0.0004185317,-0.0002476208,0.05275449
"2019-02-18 08:15:00",51763,"CKVY",13.23,-4.459,-4.349,-3.963,-4.645,80.8,80.9,80.6,0.099,-8.77,-8.37,-9.06,1.148,1.404,15.81,11.94,1.754,65.86262,10.92,0.001111589,0.001476715,0.09185387
"2019-02-18 08:20:00",51764,"CKVY",14.48,-3.653,-4.073,-3.529,-4.459,81.5,81.5,80.7,0.104,-8.4,-7.768,-8.87,1.181,1.176,76.74,3.787,2.411,79.03682,10.92,0.001111589,0.001476715,0.09185387
"2019-02-18 08:25:00",51765,"CKVY",14.37,-3.032,-3.141,-2.784,-3.715,81,81.9,81,0.106,-7.365,-6.935,-7.967,1.245,1.229,62.03,61.68,2.192,101.1187,10.92,0.001111589,0.001476715,0.09185387
"2019-02-18 08:30:00",51766,"CKVY",14.3,-3.094,-3.238,-2.97,-3.653,80.7,81,80.3,0.106,-7.699,-7.369,-8.19,1.228,1.198,236.9,23.08,1.754,128.2336,10.92,0.002607129,0.003002149,0.1337495
"2019-02-18 08:35:00",51767,"CKVY",14.26,-2.66,-2.801,-2.536,-3.28,80.8,81,80.6,0.108,-7.237,-6.953,-7.734,0.892,1.035,268.2,8.89,1.534,155.3219,10.93,0.002607129,0.003002149,0.1337495
"2019-02-18 08:40:00",51768,"CKVY",14.23,-1.916,-2.202,-1.792,-2.66,81,81.4,80.7,0.112,-6.565,-6.11,-7.118,0.726,0.716,318.4,18.66,2.192,178.0377,10.93,0.002607129,0.003002149,0.1337495
"2019-02-18 08:45:00",51769,"CKVY",14.21,-2.04,-2.084,-1.854,-2.35,81.2,81.2,80.8,0.112,-6.487,-6.232,-6.762,1.322,0.988,295,2.903,3.507,193.3836,10.93,0.004873164,0.005374232,0.1763363
"2019-02-18 08:50:00",51770,"CKVY",14.2,-1.668,-1.927,-1.606,-2.288,81,81.4,81,0.114,-6.278,-5.99,-6.649,2.021,1.68,303.2,6.836,3.726,204.1353,10.94,0.004873164,0.005374232,0.1763363
"2019-02-18 08:55:00",51771,"CKVY",14.19,-0.676,-1.186,-0.676,-1.792,80.7,81.1,80.6,0.119,-5.647,-5.186,-6.199,2.572,2.376,307.6,6.522,3.288,217.799,10.94,0.004873164,0.005374232,0.1763363
"2019-02-18 09:00:00",51772,"CKVY",14.18,1.244,0.597,1.306,-0.8,80.6,81.7,80.5,0.129,-3.828,-3.253,-5.316,3.16,2.85,340.7,11.61,5.918,242.0146,10.94,0.00727361,0.00817161,0.2184844
"2019-02-18 09:05:00",51773,"CKVY",14.17,1.551,1.36,1.613,1.058,79.93,80.6,79.83,0.13,-3.348,-3.147,-3.593,3.592,3.437,359.2,8.47,5.699,270.3906,10.94,0.00727361,0.00817161,0.2184844
"2019-02-18 09:10:00",51774,"CKVY",14.18,2.165,1.827,2.166,1.425,80.2,80.2,79.62,0.134,-2.962,-2.547,-3.349,3.93,3.784,6.625,6.225,4.603,295.779,10.94,0.00727361,0.00817161,0.2184844
"2019-02-18 09:15:00",51775,"CKVY",14.18,3.156,2.806,3.28,2.165,81.3,82.1,80.2,0.143,-1.655,-0.964,-2.547,3.042,3.521,358.2,9.3,2.85,307.2367,10.94,0.009948019,0.01128261,0.2593441
"2019-02-18 09:20:00",51776,"CKVY",14.18,2.907,2.945,3.156,2.784,79.78,81.3,79.75,0.139,-1.722,-1.282,-1.983,2.474,2.71,350.5,11.85,3.288,308.0263,10.95,0.009948019,0.01128261,0.2593441
"2019-02-18 09:25:00",51777,"CKVY",14.18,3.093,3.027,3.155,2.845,79.16,79.81,78.88,0.139,-1.917,-1.681,-2.175,2.395,2.363,3.445,9.37,4.165,313.801,10.95,0.009948019,0.01128261,0.2593441
"2019-02-18 09:30:00",51778,"CKVY",14.19,4.27,3.701,4.332,3.093,80.8,80.8,79.09,0.149,-1.09,-0.259,-1.924,2.519,2.542,348.3,10.57,3.507,330.8442,10.95,0.01226544,0.01362063,0.2989476
"2019-02-18 09:35:00",51779,"CKVY",14.19,4.638,4.589,4.763,4.208,79.18,81.1,79.18,0.149,-0.191,0.116,-0.527,2.494,2.47,342.3,10.13,3.946,357.4797,10.95,0.01226544,0.01362063,0.2989476
"2019-02-18 09:40:00",51780,"CKVY",14.18,5.75,4.999,5.75,4.575,81.1,81.1,78.8,0.161,0.09,1.215,-0.546,1.898,2.298,339.1,14.3,3.288,375.2864,10.95,0.01226544,0.01362063,0.2989476
"2019-02-18 09:45:00",51781,"CKVY",14.18,8.1,7.463,8.23,5.75,82.6,84.3,81.2,0.182,3.392,4.072,1.242,1.241,1.503,318.3,6.312,1.315,389.9079,10.96,0.0162082,0.01774569,0.3362032
"2019-02-18 09:50:00",51782,"CKVY",14.18,6.365,7.616,8.23,6.365,77.62,82.5,77.62,0.158,2.873,4,0.866,0.882,1.013,328.6,18,4.384,397.3467,10.96,0.0162082,0.01774569,0.3362032
"2019-02-18 09:55:00",51783,"CKVY",14.18,3.637,5.022,6.365,3.637,77.07,78.1,76.79,0.138,-0.516,0.847,-1.941,2.059,1.393,306.5,7.741,5.918,387.9219,10.96,0.0162082,0.01774569,0.3362032
"2019-02-18 10:00:00",51784,"CKVY",14.16,2.521,3.046,3.699,2.397,78.34,78.41,77.07,0.134,-2.295,-1.8,-2.878,3.53,2.784,298.1,6.915,5.699,384.4081,10.96,0.01616071,0.01767335,0.3723655
"2019-02-18 10:05:00",51785,"CKVY",14.16,2.395,2.491,2.645,2.271,79.27,79.55,78.37,0.134,-2.493,-2.243,-2.8,4.224,4.021,288.8,8.3,5.042,388.7718,10.96,0.01616071,0.01767335,0.3723655
"2019-02-18 10:10:00",51786,"CKVY",14.16,2.386,2.355,2.51,2.206,79.59,79.74,79.26,0.135,-2.517,-2.352,-2.727,3.837,3.995,279.9,5.869,4.822,397.6701,10.95,0.01616071,0.01767335,0.3723655
"2019-02-18 10:15:00",51787,"CKVY",14.14,2.879,2.606,2.941,2.384,79.83,79.86,79.52,0.138,-2.249,-1.868,-2.491,3.777,3.844,291,4.73,5.261,397.0489,10.95,0.01419811,0.01588931,0.4066909
"2019-02-18 10:20:00",51788,"CKVY",14.14,3.498,3.17,3.56,2.817,80.1,80.2,79.79,0.143,-1.61,-1.173,-1.998,3.834,3.784,297.8,5.735,4.603,393.2797,10.95,0.01419811,0.01588931,0.4066909
"2019-02-18 10:25:00",51789,"CKVY",14.14,3.807,3.668,3.869,3.498,80.3,80.3,79.97,0.145,-1.093,-0.852,-1.297,3.821,3.818,297.1,6.163,4.822,396.5139,10.95,0.01419811,0.01588931,0.4066909
"2019-02-18 10:30:00",51790,"CKVY",14.14,4.61,4.171,4.61,3.745,79.99,80.3,79.93,0.15,-0.594,-0.185,-0.991,3.492,3.639,298.6,6.19,4.384,396.2394,10.95,0.01528478,0.01702305,0.4372437
"2019-02-18 10:35:00",51791,"CKVY",14.14,5.35,4.974,5.474,4.424,79.33,79.96,79.3,0.154,0.073,0.473,-0.394,3.28,3.385,294.7,6.89,3.946,406.3792,10.95,0.01528478,0.01702305,0.4372437
"2019-02-18 10:40:00",51792,"CKVY",14.14,5.72,5.749,6.03,5.288,77.85,79.33,77.85,0.154,0.571,0.755,0.261,2.977,3.153,284.4,8.23,3.288,437.5566,10.95,0.01528478,0.01702305,0.4372437
"2019-02-18 10:45:00",51793,"CKVY",14.14,5.224,5.187,5.72,4.914,78.09,78.3,77.47,0.151,-0.186,0.284,-0.455,2.759,2.878,275.2,6.964,3.507,479.8829,10.95,0.02053833,0.02259539,0.4649955
"2019-02-18 10:50:00",51794,"CKVY",14.15,5.716,5.39,5.777,5.1,78.67,78.67,77.88,0.155,0.069,0.572,-0.245,2.735,2.703,265,4.258,3.507,523.4508,10.95,0.02053833,0.02259539,0.4649955
"2019-02-18 10:55:00",51795,"CKVY",14.15,6.085,5.888,6.209,5.591,77.91,78.67,77.91,0.157,0.562,0.831,0.362,2.879,2.805,268.2,3.627,3.726,549.2728,10.95,0.02053833,0.02259539,0.4649955
"2019-02-18 11:00:00",51796,"CKVY",14.14,6.58,6.251,6.58,5.961,77.63,78.32,77.53,0.16,0.825,1.079,0.477,2.984,2.934,267.4,7.009,3.726,560.5408,10.95,0.0237785,0.02601507,0.4901282
"2019-02-18 11:05:00",51797,"CKVY",14.14,8.44,7.933,8.69,6.58,73.43,77.87,73.4,0.164,1.94,2.725,1.079,2.86,2.895,224.6,26.11,5.48,555.146,10.95,0.0237785,0.02601507,0.4901282
"2019-02-18 11:10:00",51798,"CKVY",14.14,8.07,7.782,8.44,7.447,74.4,74.78,73.02,0.164,1.2,1.661,0.852,2.681,2.818,287.1,11.26,3.288,559.0989,10.95,0.0237785,0.02601507,0.4901282
"2019-02-18 11:15:00",51799,"CKVY",14.14,9.37,9.06,9.61,8.07,71.64,74.47,71.64,0.167,2.245,2.73,1.601,2.114,2.383,285.1,21.57,2.411,580.4261,10.95,0.02812789,0.03081997,0.5117851
"2019-02-18 11:20:00",51800,"CKVY",14.14,9.98,9.63,10.05,9.24,70.99,71.99,70.82,0.17,2.229,2.537,1.887,1.78,1.983,283.1,8.98,2.192,611.4249,10.96,0.02812789,0.03081997,0.5117851
"2019-02-18 11:25:00",51801,"CKVY",14.14,10.73,10.23,10.79,9.86,68.85,71.02,68.75,0.171,2.314,2.584,1.99,1.299,1.543,260.1,12.41,1.973,634.4527,10.96,0.02812789,0.03081997,0.5117851
"2019-02-18 11:30:00",51802,"CKVY",14.13,14.25,11.79,14.25,10.79,63.03,68.85,63.03,0.183,3.055,3.986,2.421,1.055,1.203,228.8,29.52,1.534,645.4014,10.96,0.0349889,0.03799145,0.5304605
"2019-02-18 11:35:00",51803,"CKVY",14.13,19.32,17,19.32,14.25,47.03,62.9,47.03,0.17,2.959,4.021,2.199,0.67,0.888,156.4,2.928,1.096,649.4825,10.96,0.0349889,0.03799145,0.5304605
"2019-02-18 11:40:00",51804,"CKVY",14.12,16.1,18.63,19.57,16.04,51.98,51.98,45.55,0.163,1.775,2.481,1.222,0.51,0.521,139.9,11.22,1.534,651.0543,10.96,0.0349889,0.03799145,0.5304605
"2019-02-18 11:45:00",51805,"CKVY",14.12,14.86,15.54,16.1,14.86,54.28,54.49,52.01,0.161,1.685,2.308,1.156,0.627,0.52,133,3.508,1.534,652.1297,10.97,0.04409774,0.04764836,0.5463236
"2019-02-18 11:50:00",51806,"CKVY",14.11,15.1,15.19,15.85,14.43,54.83,55.69,53.59,0.165,1.757,2.202,1.032,0.857,0.713,136,5.322,1.534,651.7042,10.97,0.04409774,0.04764836,0.5463236
"2019-02-18 11:55:00",51807,"CKVY",14.11,14.3,14.96,15.47,14.23,56.99,57.03,54.9,0.165,2.002,2.484,1.592,1.005,0.959,123.5,7.099,1.534,651.5194,10.97,0.04409774,0.04764836,0.5463236
"2019-02-18 12:00:00",51808,"CKVY",14.1,13.98,13.89,14.36,13.61,58.85,58.95,56.96,0.168,1.943,2.235,1.694,1.113,1.079,128.3,3.492,1.754,651.1509,10.97,0.04090037,0.0443293,0.5587841
"2019-02-18 12:05:00",51809,"CKVY",14.09,15.09,14.24,15.09,13.8,57.09,58.78,57.09,0.171,2.214,2.639,1.844,1.048,1.119,119.9,2.184,1.534,650.335,10.96,0.04090037,0.0443293,0.5587841
"2019-02-18 12:10:00",51810,"CKVY",14.08,16.39,16.86,18.19,15.09,53.16,57.05,51.14,0.169,3.042,3.601,2.177,0.865,0.903,57.12,71.02,2.63,649.1318,10.96,0.04090037,0.0443293,0.5587841
"2019-02-18 12:15:00",51811,"CKVY",14.08,12.61,13.71,16.39,12.37,64.44,64.44,53.23,0.174,2.206,2.892,1.821,1.245,1.046,286.5,11.7,3.726,646.4899,10.96,0.04058105,0.0440575,0.5674351
"2019-02-18 12:20:00",51812,"CKVY",14.07,12.86,12.6,12.98,12.24,64.96,66.78,64.2,0.177,3.159,3.816,2.621,2.152,1.635,304.8,24.45,5.042,643.101,10.96,0.04058105,0.0440575,0.5674351
"2019-02-18 12:25:00",51813,"CKVY",14.06,13.23,13.08,13.35,12.79,64.98,65.89,64.1,0.18,3.522,4.017,2.961,3.223,2.749,325,13.61,5.48,641.135,10.96,0.04058105,0.0440575,0.5674351
"2019-02-18 12:30:00",51814,"CKVY",14.07,13.47,13.28,13.53,13.04,63.68,65.02,63.33,0.178,3.348,3.693,2.969,3.553,3.412,316.3,12.79,5.261,642.2639,10.96,0.03599202,0.03972606,0.5724843
"2019-02-18 12:35:00",51815,"CKVY",14.06,13.09,13.39,13.59,13.03,63.53,64.29,62.85,0.175,3.363,3.776,2.982,3.607,3.57,333.3,12.5,5.261,645.0059,10.95,0.03599202,0.03972606,0.5724843
"2019-02-18 12:40:00",51816,"CKVY",14.06,13.34,13.23,13.46,12.97,65.45,65.63,63.6,0.182,3.586,4.086,3.005,3.783,3.671,334.6,12.08,5.699,645.8051,10.95,0.03599202,0.03972606,0.5724843
"2019-02-18 12:45:00",51817,"CKVY",14.06,13.34,13.23,13.46,13.09,65.25,65.49,64.28,0.181,3.585,4.039,3.305,4.311,4.014,331.1,10.36,6.576,646.0691,10.95,0.03506972,0.03925639,0.5743429
"2019-02-18 12:50:00",51818,"CKVY",14.06,13.59,13.35,13.71,13.09,64.7,65.25,64.01,0.182,3.647,4.149,3.2,4.734,4.6,346.4,13.37,7.234,646.4394,10.95,0.03506972,0.03925639,0.5743429
"2019-02-18 12:55:00",51819,"CKVY",14.06,13.59,13.53,13.71,13.4,65.21,65.38,64.52,0.183,3.924,4.24,3.704,5.076,4.92,347.6,11.95,7.891,647.1682,10.94,0.03506972,0.03925639,0.5743429
"2019-02-18 13:00:00",51820,"CKVY",14.07,13.46,13.5,13.65,13.34,64.66,65.86,63.63,0.181,3.793,4.293,3.319,5.292,5.172,352,7.491,7.891,646.5083,10.94,0.03396207,0.03849388,0.57264
"2019-02-18 13:05:00",51821,"CKVY",14.07,14.08,13.8,14.2,13.34,63.8,65.18,63.76,0.183,4.089,4.435,3.598,5.463,5.374,350.6,10.53,7.234,644.8307,10.94,0.03396207,0.03849388,0.57264
"2019-02-18 13:10:00",51822,"CKVY",14.07,14.07,13.96,14.2,13.77,63.42,64.69,63.42,0.182,4.057,4.37,3.842,5.725,5.622,345.6,7.904,7.672,643.1278,10.94,0.03396207,0.03849388,0.57264
"2019-02-18 13:15:00",51823,"CKVY",14.07,14.39,14.32,14.57,14.01,62.83,64.58,62.56,0.183,4.182,4.68,3.783,5.59,5.691,342.1,10.52,6.576,641.459,10.94,0.0336913,0.03853696,0.5674152
"2019-02-18 13:20:00",51824,"CKVY",14.06,14.69,14.57,14.82,14.32,63.01,63.93,62.01,0.186,4.216,4.658,3.756,5.688,5.582,354.7,11.12,8.11,639.8345,10.94,0.0336913,0.03853696,0.5674152
"2019-02-18 13:25:00",51825,"CKVY",14.07,14.88,14.82,15.13,14.51,61.87,63,61.7,0.184,4.281,4.783,3.811,5.652,5.692,348.2,8.8,8.11,638.2556,10.94,0.0336913,0.03853696,0.5674152
"2019-02-18 13:30:00",51826,"CKVY",14.07,15.31,14.99,15.44,14.69,60.5,62.22,60.5,0.183,4.187,4.648,3.855,5.705,5.707,350.7,11.6,7.014,637.106,10.94,0.03437024,0.0395145,0.5588124
"2019-02-18 13:35:00",51827,"CKVY",14.07,15.31,15.31,15.5,15.06,60.39,61.36,59.74,0.183,4.055,4.572,3.593,5.322,5.554,8.94,11.65,5.918,636.6942,10.93,0.03437024,0.0395145,0.5588124
"2019-02-18 13:40:00",51828,"CKVY",14.07,15.43,15.38,15.68,15.19,59.05,61.77,58.91,0.18,4.121,4.751,3.629,4.573,4.953,9.35,13.95,5.261,626.886,10.93,0.03437024,0.0395145,0.5588124
"2019-02-18 13:45:00",51829,"CKVY",14.07,15.43,15.21,15.43,14.94,59.26,60.29,58.71,0.181,3.643,3.896,3.306,3.711,4.146,8.97,11.96,4.165,582.2333,10.93,0.03153873,0.03644401,0.5469701
"2019-02-18 13:50:00",51830,"CKVY",14.07,18.4,16.73,18.4,15.37,53.34,59.26,53.34,0.185,3.997,4.373,3.607,2.396,3.088,322.1,28.44,2.192,527.7438,10.94,0.03153873,0.03644401,0.5469701
"2019-02-18 13:55:00",51831,"CKVY",14.07,22.18,19.89,22.18,18.28,46.26,53.34,46.23,0.188,4.311,4.726,3.824,1.239,1.773,257,67.29,1.096,496.3751,10.94,0.03153873,0.03644401,0.5469701
"2019-02-18 14:00:00",51832,"CKVY",14.06,17.97,20.21,22.49,17.97,53.34,53.34,45.3,0.182,3.857,4.8,3.396,0.737,0.917,134.7,8.39,1.973,493.4294,10.94,0.03464184,0.03877547,0.5315684
"2019-02-18 14:05:00",51833,"CKVY",14.06,20.01,18.64,20.01,17.72,53.48,55.4,53.31,0.199,4.876,5.848,3.727,1.031,0.822,140.9,6.038,2.192,504.6359,10.94,0.03464184,0.03877547,0.5315684
"2019-02-18 14:10:00",51834,"CKVY",14.06,18.4,20.69,21.87,18.4,54.68,54.68,49.66,0.19,5.681,6.314,4.343,1.593,1.272,145.2,6.078,2.85,534.3862,10.94,0.03464184,0.03877547,0.5315684
"2019-02-18 14:15:00",51835,"CKVY",14.04,17.54,18.08,18.4,17.41,57.3,57.67,54.72,0.191,5.12,5.822,4.081,2.048,1.835,148.8,2.752,3.069,546.6298,10.94,0.0376793,0.04140195,0.5124143
"2019-02-18 14:20:00",51836,"CKVY",14.03,16.3,17.09,17.85,16.3,59.05,59.19,56.13,0.187,4.652,5.069,4.097,2.658,2.335,147.6,1.894,4.165,543.5233,10.94,0.0376793,0.04140195,0.5124143
"2019-02-18 14:25:00",51837,"CKVY",14.03,15.87,16.16,16.42,15.87,59.25,61.11,58.67,0.184,4.506,5.204,4.017,3.903,3.271,168.5,11.69,7.014,498.0935,10.94,0.0376793,0.04140195,0.5124143
"2019-02-18 14:30:00",51838,"CKVY",14.02,15.37,15.73,15.93,15.37,59.94,61.25,59.25,0.182,4.47,4.878,3.94,4.957,4.404,172.9,5.647,8.55,437.754,10.94,0.02620041,0.03020179,0.4909187
"2019-02-18 14:35:00",51839,"CKVY",14.02,15.05,15.07,15.49,14.81,61.58,62.07,59.94,0.185,4.121,4.378,3.847,5.93,5.477,169.9,4.935,7.891,381.6751,10.93,0.02620041,0.03020179,0.4909187
"2019-02-18 14:40:00",51840,"CKVY",14.01,15.98,15.63,16.1,14.93,60,61.58,59.86,0.187,4.52,5.043,4.05,6.077,6.062,168,5.084,7.453,364.6045,10.93,0.02620041,0.03020179,0.4909187
"2019-02-18 14:45:00",51841,"CKVY",14.01,15.79,15.93,16.29,15.67,62.71,62.75,60.07,0.194,5.06,5.437,4.583,5.922,6.067,151.9,4.339,6.795,430.4036,10.92,0.02644593,0.03139011,0.4660345
"2019-02-18 14:50:00",51842,"CKVY",14.02,15.92,15.79,15.92,15.55,62.99,63.51,62.17,0.196,5.368,5.687,5.046,5.484,5.712,148.4,3.362,6.138,512.719,10.92,0.02644593,0.03139011,0.4660345
"2019-02-18 14:55:00",51843,"CKVY",14.02,17.03,16.55,17.03,15.86,59.31,63.02,58.83,0.194,5.363,5.703,4.828,5.071,5.248,157.9,6.71,6.795,559.7809,10.92,0.02644593,0.03139011,0.4660345
"2019-02-18 15:00:00",51844,"CKVY",14.02,16.91,17.1,17.28,16.91,58.66,60.03,57.94,0.191,5.203,5.695,4.799,4.942,4.957,159.3,6.509,6.138,556.0272,10.92,0.03124811,0.03638564,0.4379349
"2019-02-18 15:05:00",51845,"CKVY",14.01,15.79,16.33,17.03,15.55,63.85,63.85,58.69,0.198,5.375,5.785,4.939,4.685,4.839,147,6.262,5.699,535.2435,10.92,0.03124811,0.03638564,0.4379349
"2019-02-18 15:10:00",51846,"CKVY",14.01,16.91,16.36,16.91,15.73,60.58,64.67,60.55,0.197,5.78,6.086,5.385,4.357,4.493,150.2,6.281,5.042,514.001,10.92,0.03124811,0.03638564,0.4379349
"2019-02-18 15:15:00",51847,"CKVY",14.01,17.34,17.23,17.53,16.72,59.79,61.17,59.38,0.198,5.94,6.237,5.456,4.012,4.199,154.3,3.833,4.822,493.3087,10.92,0.0279885,0.03255071,0.4072348
"2019-02-18 15:20:00",51848,"CKVY",14,16.54,16.64,17.4,16.16,61.79,61.79,58.9,0.198,5.234,5.812,4.775,4.055,4.009,147.1,4.555,5.48,473.884,10.92,0.0279885,0.03255071,0.4072348
"2019-02-18 15:25:00",51849,"CKVY",14,17.15,16.59,17.15,16.29,61.55,61.86,60.72,0.202,5.561,6.223,5.107,3.994,4.117,150.5,4.896,4.822,456.1806,10.92,0.0279885,0.03255071,0.4072348
"2019-02-18 15:30:00",51850,"CKVY",14,17.52,17.44,17.77,17.03,59,61.58,58.42,0.197,5.784,6.316,5.194,3.758,3.819,154,8.03,5.261,439.6841,10.92,0.02525484,0.02950704,0.3741725
"2019-02-18 15:35:00",51851,"CKVY",14,17.89,17.94,18.2,17.52,57.8,58.96,56.8,0.196,5.47,5.785,5.132,3.681,3.746,161.1,8.84,5.918,424.1216,10.92,0.02525484,0.02950704,0.3741725
"2019-02-18 15:40:00",51852,"CKVY",13.99,17.58,17.31,17.83,16.78,58.83,59.99,57.73,0.197,5.494,5.843,5.19,3.885,3.744,159.3,9.76,6.576,409.0144,10.92,0.02525484,0.02950704,0.3741725
"2019-02-18 15:45:00",51853,"CKVY",13.99,17.52,17.75,17.95,17.52,57.62,58.83,57.31,0.192,5.381,5.685,5.116,4.247,4.121,163,9.4,7.014,394.2094,10.92,0.0230656,0.02734829,0.3387042
"2019-02-18 15:50:00",51854,"CKVY",13.98,16.9,17.13,17.71,16.78,59.55,59.65,57.49,0.193,5.139,5.354,4.906,4.309,4.223,157.8,11.94,6.357,379.481,10.92,0.0230656,0.02734829,0.3387042
"2019-02-18 15:55:00",51855,"CKVY",13.98,16.77,16.74,17.02,16.34,59.96,60.58,59.51,0.194,5.28,5.617,4.984,4.443,4.359,154.2,7.071,6.795,365.0959,10.92,0.0230656,0.02734829,0.3387042
"2019-02-18 16:00:00",51856,"CKVY",13.98,17.89,17.39,17.89,16.65,57.79,60.06,57.45,0.196,5.427,5.641,5.162,4.611,4.551,171.1,9.68,7.453,350.9099,10.92,0.01980473,0.02403715,0.3011399
"2019-02-18 16:05:00",51857,"CKVY",13.98,17.76,17.75,17.89,17.58,58.68,58.68,57.38,0.198,5.496,5.835,5.129,4.497,4.583,188,10.89,7.234,336.8883,10.92,0.01980473,0.02403715,0.3011399
"2019-02-18 16:10:00",51858,"CKVY",13.98,17.39,17.49,17.83,17.27,59.03,59.03,57.72,0.196,5.384,5.769,4.973,4.402,4.467,191.8,10.73,7.234,322.8902,10.92,0.01980473,0.02403715,0.3011399
"2019-02-18 16:15:00",51859,"CKVY",13.98,17.2,17.3,17.51,17.14,59.37,59.54,58.96,0.195,5.511,5.766,5.283,4.223,4.31,182.6,7.616,5.48,308.7634,10.92,0.01740962,0.02162741,0.261646
"2019-02-18 16:20:00",51860,"CKVY",13.98,16.89,17.11,17.27,16.89,59.57,59.78,59.02,0.194,5.436,5.679,5.098,4.57,4.338,178.2,6.483,7.014,294.5508,10.92,0.01740962,0.02162741,0.261646
"2019-02-18 16:25:00",51861,"CKVY",13.98,16.95,16.83,17.01,16.64,59.53,60.46,59.5,0.194,5.344,5.561,5.108,4.688,4.638,181.8,5.963,6.357,280.1062,10.91,0.01740962,0.02162741,0.261646
"2019-02-18 16:30:00",51862,"CKVY",13.98,16.89,16.89,17.01,16.76,59.22,59.81,59.22,0.192,5.212,5.362,5.059,4.705,4.67,178.2,6.4,5.918,265.5907,10.91,0.01431789,0.01826008,0.2207722
"2019-02-18 16:35:00",51863,"CKVY",13.98,16.83,16.84,17.01,16.64,59.02,59.29,58.95,0.191,5.031,5.221,4.832,4.502,4.666,175.3,5.116,5.918,251.0459,10.91,0.01431789,0.01826008,0.2207722
"2019-02-18 16:40:00",51864,"CKVY",13.99,16.77,16.84,16.95,16.7,58.26,59.02,58.16,0.188,4.812,5.099,4.605,4.228,4.337,174.7,4.178,5.261,236.5458,10.91,0.01431789,0.01826008,0.2207722
"2019-02-18 16:45:00",51865,"CKVY",13.99,16.02,16.61,16.89,16.02,58.33,59.02,58.13,0.182,4.606,4.883,3.92,3.86,4.111,174.9,8.42,4.603,222.0925,10.91,0.01155929,0.01530078,0.1789593
"2019-02-18 16:50:00",51866,"CKVY",13.99,15.47,15.72,16.09,15.41,59.5,60.46,58.37,0.182,4.164,4.698,3.791,3.436,3.604,169.7,6.987,3.946,207.5362,10.91,0.01155929,0.01530078,0.1789593
"2019-02-18 16:55:00",51867,"CKVY",13.99,14.3,14.69,15.53,13.92,63.35,63.66,59.43,0.184,3.871,4.183,3.507,3.13,3.3,160.6,7.031,3.946,193.1544,10.91,0.01155929,0.01530078,0.1789593
"2019-02-18 17:00:00",51868,"CKVY",14,13.43,14.41,15.16,13.31,64.66,64.66,60.6,0.181,3.989,4.555,3.532,2.806,2.933,151.5,15.28,3.288,178.8595,10.91,0.007656376,0.01028103,0.1368005
"2019-02-18 17:05:00",51869,"CKVY",14,12.07,12.67,13.43,12.01,69.74,69.74,64.73,0.183,3.895,4.15,3.63,2.567,2.748,139.3,3.826,3.288,164.6848,10.91,0.007656376,0.01028103,0.1368005
"2019-02-18 17:10:00",51870,"CKVY",14.01,9.91,11.3,12.01,9.85,69.75,70.09,69.71,0.167,3.383,4.046,1.944,2.089,2.317,137,5.682,2.411,148.6105,10.9,0.007656376,0.01028103,0.1368005
"2019-02-18 17:15:00",51871,"CKVY",14.02,9.6,9.31,9.91,8.73,74.42,75.35,69.44,0.175,2.147,3.582,1.02,2.448,2.197,132.3,7.334,4.165,125.1811,10.9,0.002879469,0.00421798,0.09525489
"2019-02-18 17:20:00",51872,"CKVY",14.02,9.6,9.35,9.72,9.1,76.65,76.65,73.7,0.181,3.06,3.743,2.543,2.664,2.531,136.8,5.079,3.726,110.4433,10.9,0.002879469,0.00421798,0.09525489
"2019-02-18 17:25:00",51873,"CKVY",14.03,9.1,9.35,9.6,8.98,74.35,76.62,74.35,0.171,3.159,3.734,2.484,2.922,2.805,133.1,4.68,2.85,98.80061,10.9,0.002879469,0.00421798,0.09525489
"2019-02-18 17:30:00",51874,"CKVY",14.05,8.12,8.42,9.1,7.994,75.04,75.04,73.29,0.165,1.837,2.604,1.529,2.506,2.766,130.1,5.065,2.411,94.79547,10.9,0.001058896,0.00210513,0.05615766
"2019-02-18 17:35:00",51875,"CKVY",13.27,7.625,7.804,8.18,7.439,76.94,76.94,74.7,0.166,1.725,2.094,1.41,2.27,2.352,127.3,3.008,2.85,80.2354,10.89,0.001058896,0.00210513,0.05615766
"2019-02-18 17:40:00",51876,"CKVY",13.16,7.376,7.719,8.12,7.376,75.28,77.93,75.28,0.16,2.041,2.65,1.196,2.389,2.33,123.6,4.371,3.288,56.022,10.89,0.001058896,0.00210513,0.05615766
"2019-02-18 17:45:00",51877,"CKVY",13.11,4.904,6.427,7.376,4.842,74.63,76.56,74.39,0.142,0.3,1.416,-1.447,2.478,2.449,117.6,8.16,2.85,33.57214,10.89,-0.001385358,-0.0006798559,0.02595205
"2019-02-18 17:50:00",51878,"CKVY",13.07,3.855,4.084,4.904,3.607,77.52,77.52,74.67,0.141,-1.95,-1.329,-2.334,2.187,2.341,138.8,8.13,2.192,16.8768,10.88,-0.001385358,-0.0006798559,0.02595205
"2019-02-18 17:55:00",51879,"CKVY",13.05,4.536,4.271,4.66,3.669,80.8,81.2,77.52,0.151,-0.562,0.147,-1.766,1.678,1.929,154.2,10.95,1.973,12.35851,10.88,-0.001385358,-0.0006798559,0.02595205
"2019-02-18 18:00:00",51880,"CKVY",13.03,5.65,5.129,5.65,4.536,84.1,84.2,80.8,0.166,1.026,1.901,-0.056,1.171,1.41,135.9,6.026,1.096,9.631589,10.88,-0.001584844,-0.001177383,0.010713
"2019-02-18 18:05:00",51881,"CKVY",13.01,6.273,5.968,6.273,5.465,83.6,84.5,83.5,0.169,2.173,2.495,1.71,1.084,1.129,125.1,15.02,1.534,6.948821,10.88,-0.001584844,-0.001177383,0.010713
"2019-02-18 18:10:00",51882,"CKVY",13,6.894,6.584,6.956,6.211,82.2,83.8,82.2,0.171,2.578,2.719,2.305,1.345,1.185,115.4,4.722,2.63,4.634885,10.87,-0.001584844,-0.001177383,0.010713
"2019-02-18 18:15:00",51883,"CKVY",12.99,6.894,7.031,7.265,6.832,80,82.2,80,0.167,2.485,2.818,2.034,2.039,1.667,137.8,7.229,3.288,2.8689,10.87,-0.001826823,-0.002354572,0.002841329
"2019-02-18 18:20:00",51884,"CKVY",12.98,6.404,6.706,7.018,6.28,84.5,84.5,79.19,0.172,2.257,2.819,1.7,2.553,2.316,138.8,2.979,3.069,1.6561,10.87,-0.001826823,-0.002354572,0.002841329
"2019-02-18 18:25:00",51885,"CKVY",12.98,4.303,5.528,6.404,4.241,81.5,84.7,81.5,0.151,1.648,2.769,-0.157,2.69,2.675,148.9,2.246,3.069,0.8787287,10.87,-0.001826823,-0.002354572,0.002841329
"2019-02-18 18:30:00",51886,"CKVY",12.97,1.647,2.699,4.303,1.647,83.9,83.9,79.99,0.137,-1.644,-0.088,-2.1,2.393,2.562,159.6,3.754,2.411,0.3718109,10.87,-0.001134849,-0.001298965,8.014214E-06
"2019-02-18 18:35:00",51887,"CKVY",12.95,0.786,1.106,1.771,0.599,85.1,85.1,83.9,0.134,-2.477,-1.97,-2.921,1.917,2.207,162.1,6.37,2.411,0.1190904,10.87,-0.001134849,-0.001298965,8.014214E-06
"2019-02-18 18:40:00",51888,"CKVY",12.95,0.356,0.638,0.85,0.233,86.9,86.9,85.1,0.134,-2.48,-2.26,-2.758,1.313,1.569,148.5,2.47,1.754,0.01561272,10.87,-0.001134849,-0.001298965,8.014214E-06
"2019-02-18 18:45:00",51889,"CKVY",12.95,2.647,1.101,2.647,-0.077,85.6,88.5,85.6,0.147,-1.803,-0.7,-3.047,1.668,1.463,145.6,3.531,3.726,0,10.87,-0.001353586,-0.001668756,2.5E-07
"2019-02-18 18:50:00",51890,"CKVY",12.94,-0.261,1.646,3.081,-0.261,81.3,85.5,79.61,0.122,-2.706,-0.609,-4.663,2.147,1.843,137.1,7.796,3.726,0,10.87,-0.001353586,-0.001668756,2.5E-07
"2019-02-18 18:55:00",51891,"CKVY",12.93,-2.732,-1.441,-0.199,-2.857,82.8,84.4,81.4,0.11,-5.453,-4.331,-7.037,3.351,2.729,155.8,13.58,5.042,0,10.86,-0.001353586,-0.001668756,2.5E-07
"2019-02-18 19:00:00",51892,"CKVY",12.93,-0.377,-1.194,-0.377,-2.732,85,87.1,82.8,0.127,-4.421,-3.584,-6.666,3.786,3.594,183.3,1.582,4.822,0,10.86,-0.0008694011,-0.0009760063,2.5E-07
"2019-02-18 19:05:00",51893,"CKVY",12.92,1.113,0.279,1.113,-0.501,83.8,85,83.4,0.134,-3.38,-2.647,-4.038,4.28,4.068,192.4,5.971,5.261,0,10.86,-0.0008694011,-0.0009760063,2.5E-07
"2019-02-18 19:10:00",51894,"CKVY",12.91,2.043,1.695,2.29,0.989,81.6,83.8,81.2,0.136,-2.288,-1.638,-2.802,3.889,4.164,196.5,5.344,4.384,0,10.86,-0.0008694011,-0.0009760063,2.5E-07
"2019-02-18 19:15:00",51895,"CKVY",12.9,2.726,3.198,3.715,2.043,79.05,82.9,79.05,0.136,-1.312,-0.539,-2.292,3.741,3.823,216.3,22.79,5.48,0,10.86,-0.0005721326,-0.0005744674,2.5E-07
"2019-02-18 19:20:00",51896,"CKVY",12.89,0.504,1.62,2.726,0.504,77.21,79.12,77.18,0.12,-3.634,-2.274,-4.961,2.604,3.216,183.4,21.85,2.411,0,10.86,-0.0005721326,-0.0005744674,2.5E-07
"2019-02-18 19:25:00",51897,"CKVY",12.89,-0.67,-0.022,0.504,-0.671,79.62,79.83,77.18,0.117,-5.022,-4.659,-5.468,1.713,2.084,139.8,17.45,1.534,0,10.87,-0.0005721326,-0.0005744674,2.5E-07
"2019-02-18 19:30:00",51898,"CKVY",12.89,-2.898,-2.2,-0.732,-3.022,81.8,81.8,78.25,0.108,-6.893,-5.519,-7.287,0.93,1.347,91.3,17.19,2.411,0,10.87,-0.0009486938,-0.001093564,2.5E-07
"2019-02-18 19:35:00",51899,"CKVY",12.87,-2.65,-2.907,-2.588,-3.084,85.2,85.2,81.7,0.114,-6.679,-5.938,-7.205,1.19,0.977,83,7.662,2.411,0,10.86,-0.0009486938,-0.001093564,2.5E-07
"2019-02-18 19:40:00",51900,"CKVY",12.87,-2.03,-2.313,-1.906,-2.712,86.8,86.8,85.2,0.119,-5.457,-4.885,-6.035,1.363,1.36,91.7,3.042,1.754,0,10.86,-0.0009486938,-0.001093564,2.5E-07
"2019-02-18 19:45:00",51901,"CKVY",12.88,-1.844,-1.797,-1.472,-2.092,86.8,87.5,86.7,0.121,-4.705,-4.309,-5.06,0.976,1.135,104.5,9.09,1.315,0,10.86,-0.00143572,-0.001876966,2.5E-07
"2019-02-18 19:50:00",51902,"CKVY",12.87,-2.336,-2.171,-1.844,-2.46,86.3,86.8,85.8,0.117,-5.306,-4.823,-5.644,0.451,0.71,114.3,24.98,1.096,0,10.86,-0.00143572,-0.001876966,2.5E-07
"2019-02-18 19:55:00",51903,"CKVY",12.87,-4.007,-2.839,-2.15,-4.069,85.1,86.6,85,0.107,-5.975,-5.239,-7.417,0.832,0.552,253.1,4.507,3.069,0,10.86,-0.00143572,-0.001876966,2.5E-07
"2019-02-18 20:00:00",51904,"CKVY",12.86,-4.191,-4.194,-3.945,-4.378,86.7,86.7,85.1,0.108,-7.309,-7.036,-7.523,1.586,1.265,257.4,4.034,3.726,0,10.86,-0.001567159,-0.00213559,2.5E-07
"2019-02-18 20:05:00",51905,"CKVY",12.86,-2.266,-3.139,-2.266,-4.253,88.6,88.6,86.6,0.121,-5.849,-4.818,-7.219,2.456,2.031,249.8,5.457,3.069,0,10.86,-0.001567159,-0.00213559,2.5E-07
"2019-02-18 20:10:00",51906,"CKVY",12.85,-0.716,-1.596,-0.655,-2.328,88.5,88.8,88.4,0.13,-4.154,-3.225,-4.888,2.917,2.676,238.4,4.371,4.384,0,10.86,-0.001567159,-0.00213559,2.5E-07
"2019-02-18 20:15:00",51907,"CKVY",12.85,-1.708,-1.184,-0.654,-1.708,84.9,88.5,84.9,0.119,-4.288,-3.25,-5.14,3.28,3.078,237.6,3.434,4.384,0,10.86,-0.0009443775,-0.001087588,2.5E-07
"2019-02-18 20:20:00",51908,"CKVY",12.84,-2.575,-2.42,-1.646,-2.885,85.1,85.1,84,0.114,-5.954,-5.071,-6.525,3.751,3.495,245.6,3.44,5.042,0,10.87,-0.0009443775,-0.001087588,2.5E-07
"2019-02-18 20:25:00",51909,"CKVY",12.84,-1.46,-2.052,-1.46,-2.575,86.5,86.5,85.1,0.122,-5.216,-4.504,-5.951,3.974,3.929,244.8,3.383,4.822,0,10.87,-0.0009443775,-0.001087588,2.5E-07
"2019-02-18 20:30:00",51910,"CKVY",12.84,-2.325,-1.867,-1.46,-2.45,84.6,86.5,84.4,0.115,-5.176,-4.512,-5.987,3.95,3.926,252.1,6.155,4.384,0,10.87,-0.000602537,-0.0006319937,2.5E-07
"2019-02-18 20:35:00",51911,"CKVY",12.83,-3.063,-2.654,-1.827,-3.498,84.6,85.4,83,0.111,-6.221,-5.13,-7.335,3.789,3.91,259.8,7.788,4.603,0,10.87,-0.000602537,-0.0006319937,2.5E-07
"2019-02-18 20:40:00",51912,"CKVY",12.84,-1.82,-2.346,-1.696,-3.063,86.6,86.9,84.7,0.12,-5.457,-4.714,-6.527,3.559,3.679,254.5,3.313,4.384,0,10.87,-0.000602537,-0.0006319937,2.5E-07
"2019-02-18 20:45:00",51913,"CKVY",12.83,-0.703,-1.488,-0.641,-1.882,87.2,87.2,86.1,0.128,-4.542,-3.533,-4.996,3.497,3.505,262.3,7.244,4.822,0,10.87,-0.0006284948,-0.0006651677,2.5E-07
"2019-02-18 20:50:00",51914,"CKVY",12.83,-1.322,-0.835,-0.393,-1.384,83.6,87.2,83.6,0.119,-4.112,-3.562,-5.129,3.209,3.408,247,23.53,5.699,0,10.87,-0.0006284948,-0.0006651677,2.5E-07
"2019-02-18 20:55:00",51915,"CKVY",12.83,-2.934,-2.422,-1.322,-3.12,83.1,83.6,82.2,0.11,-6.387,-5.085,-6.995,2.712,2.938,252.7,13.88,2.63,0,10.87,-0.0006284948,-0.0006651677,2.5E-07
"2019-02-18 21:00:00",51916,"CKVY",12.81,-3.926,-3.31,-2.934,-3.988,83.5,84,83.1,0.105,-7.036,-6.722,-7.736,2.051,2.409,252.6,7.542,2.192,0,10.87,-0.0007648601,-0.0008466461,2.5E-07
"2019-02-18 21:05:00",51917,"CKVY",12.81,-5.289,-4.894,-3.864,-5.475,82.7,83.5,82.4,0.098,-8.8,-7.615,-9.39,1.333,1.665,246.5,3.244,1.534,0,10.88,-0.0007648601,-0.0008466461,2.5E-07
"2019-02-18 21:10:00",51918,"CKVY",12.81,-5.475,-5.313,-5.103,-5.661,83.1,83.6,82.7,0.097,-9.09,-8.82,-9.47,0.711,1.02,244.7,0.028,0,0,10.87,-0.0007648601,-0.0008466461,2.5E-07
"2019-02-18 21:15:00",51919,"CKVY",12.81,-5.599,-5.746,-5.537,-5.971,83.8,83.8,82.5,0.097,-9.61,-9.19,-9.9,0.196,0.457,244.7,0.034,0,0,10.87,-0.00128685,-0.00169596,2.5E-07
"2019-02-18 21:20:00",51920,"CKVY",12.8,-4.669,-5.054,-4.607,-5.785,86.1,86.1,83.8,0.105,-8.34,-7.714,-9.4,0.091,0.084,44.18,91.7,0.877,0,10.87,-0.00128685,-0.00169596,2.5E-07
"2019-02-18 21:25:00",51921,"CKVY",12.8,-5.537,-4.964,-4.669,-5.537,84.2,86.1,84.2,0.098,-8.24,-7.775,-9.09,0.681,0.285,305.2,19.6,3.507,0,10.87,-0.00128685,-0.00169596,2.5E-07
"2019-02-18 21:30:00",51922,"CKVY",12.79,-6.033,-5.941,-5.475,-6.219,83.1,84.1,82.6,0.094,-9.75,-9.05,-10.11,1.486,1.083,290.5,4.676,3.288,0,10.87,-0.001626606,-0.002342951,2.5E-07
"2019-02-18 21:35:00",51923,"CKVY",12.79,-4.979,-4.591,-3.429,-6.157,83.6,86.6,82.9,0.1,-7.998,-6.43,-9.98,2.449,2.002,277.2,13.42,6.576,0,10.87,-0.001626606,-0.002342951,2.5E-07
"2019-02-18 21:40:00",51924,"CKVY",12.78,-2.934,-4.271,-2.934,-5.041,85.3,85.3,83.4,0.113,-7.849,-6.264,-8.77,2.811,2.68,245.3,17.19,4.165,0,10.88,-0.001626606,-0.002342951,2.5E-07
"2019-02-18 21:45:00",51925,"CKVY",12.77,-0.513,-1.661,-0.513,-2.996,84.8,85.5,84.8,0.125,-5.038,-3.998,-6.325,3.54,3.162,251.1,5.18,5.699,0,10.88,-0.0008163518,-0.0009269898,2.5E-07
"2019-02-18 21:50:00",51926,"CKVY",12.78,0.481,-0.035,0.481,-0.698,83.8,84.9,83.7,0.13,-3.676,-3.269,-4.223,3.901,3.697,242.3,8.91,5.48,0,10.88,-0.0008163518,-0.0009269898,2.5E-07
"2019-02-18 21:55:00",51927,"CKVY",12.77,1.04,0.843,1.04,0.419,83,83.9,83,0.132,-2.991,-2.831,-3.33,4.24,4.161,232,4.366,5.042,0,10.88,-0.0008163518,-0.0009269898,2.5E-07
"2019-02-18 22:00:00",51928,"CKVY",12.77,1.164,1.124,1.288,0.916,82.4,83.1,82.3,0.132,-2.869,-2.683,-3.057,3.858,4.023,223.8,6.556,5.042,0,10.89,-0.0005861354,-0.0005975112,2.5E-07
"2019-02-18 22:05:00",51929,"CKVY",12.76,1.412,1.277,1.474,0.978,82.7,82.7,82.2,0.134,-2.821,-2.571,-3.171,3.408,3.652,213.7,7.822,4.165,0,10.89,-0.0005861354,-0.0005975112,2.5E-07
"2019-02-18 22:10:00",51930,"CKVY",12.76,1.908,1.661,1.97,1.35,83.3,83.3,82.6,0.138,-2.328,-1.918,-2.701,3.383,3.314,220.4,6,5.48,0,10.9,-0.0005861354,-0.0005975112,2.5E-07
"2019-02-18 22:15:00",51931,"CKVY",12.76,2.032,1.96,2.156,1.722,83.7,83.7,82.8,0.14,-1.947,-1.648,-2.275,3.351,3.5,245.4,20.02,5.699,0,10.9,-0.0007084442,-0.0007474759,2.5E-07
"2019-02-18 22:20:00",51932,"CKVY",12.76,1.661,1.806,2.094,1.599,83.5,83.7,83.2,0.137,-2.064,-1.735,-2.256,2.829,3.111,286.4,9.75,2.411,0,10.9,-0.0007084442,-0.0007474759,2.5E-07
"2019-02-18 22:25:00",51933,"CKVY",12.75,1.66,1.659,1.785,1.474,83.6,83.6,83.4,0.137,-2.183,-2.048,-2.37,1.842,2.39,330.8,6.64,1.534,0,10.9,-0.0007084442,-0.0007474759,2.5E-07
"2019-02-18 22:30:00",51934,"CKVY",12.76,1.474,1.557,1.66,1.35,83.6,83.8,83.5,0.136,-2.256,-2.118,-2.457,1.076,1.355,51.28,29.86,1.754,0,10.9,-0.001111413,-0.001298319,2.5E-07
"2019-02-18 22:35:00",51935,"CKVY",12.75,0.668,1.174,1.536,0.668,82.5,83.6,82.5,0.129,-2.701,-2.275,-3.413,1.036,1.019,85.5,38.42,2.63,0,10.9,-0.001111413,-0.001298319,2.5E-07
"2019-02-18 22:40:00",51936,"CKVY",12.75,-0.571,0.062,0.792,-0.633,82.5,82.9,82.2,0.122,-3.999,-3.187,-4.689,1.581,1.284,197.5,13.18,3.726,0,10.9,-0.001111413,-0.001298319,2.5E-07
"2019-02-18 22:45:00",51937,"CKVY",12.75,-1.254,-0.93,-0.447,-1.316,82.6,82.6,82.3,0.118,-4.983,-4.498,-5.325,1.897,1.775,168.6,10.14,2.85,0,10.9,-0.001438475,-0.00183434,2.5E-07
"2019-02-18 22:50:00",51938,"CKVY",12.75,-1.75,-1.621,-1.192,-1.998,83.1,83.2,82.2,0.116,-5.637,-5.203,-6.053,1.844,1.902,137.3,20.56,1.754,0,10.9,-0.001438475,-0.00183434,2.5E-07
"2019-02-18 22:55:00",51939,"CKVY",12.75,-1.813,-1.858,-1.689,-2,83.7,83.7,83.1,0.116,-5.618,-5.451,-5.787,1.196,1.485,154.2,29.59,1.754,0,10.9,-0.001438475,-0.00183434,2.5E-07
"2019-02-18 23:00:00",51940,"CKVY",12.73,-1.566,-1.722,-1.566,-2,83.9,84.1,83.7,0.118,-5.393,-5.203,-5.714,1.327,1.178,217.3,11.5,3.726,0,10.9,-0.001261257,-0.001577621,2.5E-07
"2019-02-18 23:05:00",51941,"CKVY",12.73,-1.442,-1.589,-1.38,-1.814,84.3,84.5,83.8,0.119,-5.216,-4.934,-5.523,2.006,1.648,213.6,4.196,3.726,0,10.9,-0.001261257,-0.001577621,2.5E-07
"2019-02-18 23:10:00",51942,"CKVY",12.73,-1.133,-1.45,-1.071,-1.629,84.9,84.9,84,0.122,-5.05,-4.531,-5.291,2.907,2.473,216.3,7.067,4.384,0,10.9,-0.001261257,-0.001577621,2.5E-07
"2019-02-18 23:15:00",51943,"CKVY",12.73,-0.387,-0.777,-0.387,-1.133,84.8,85.1,84.7,0.126,-4.244,-3.874,-4.592,3.364,3.218,221.3,6.798,4.603,0,10.9,-0.0009475506,-0.001092076,2.5E-07
"2019-02-18 23:20:00",51944,"CKVY",12.72,0.294,-0.042,0.294,-0.574,84.7,85.1,84.7,0.13,-3.493,-3.154,-4.057,3.586,3.463,211,7.399,4.822,0,10.9,-0.0009475506,-0.001092076,2.5E-07
"2019-02-18 23:25:00",51945,"CKVY",12.72,0.045,0.224,0.418,-0.017,83.7,84.7,83.7,0.127,-3.414,-3.15,-3.793,3.785,3.712,199.2,11.89,5.918,0,10.9,-0.0009475506,-0.001092076,2.5E-07
"2019-02-18 23:30:00",51946,"CKVY",12.71,-0.079,-0.089,0.046,-0.264,83.7,83.8,83.4,0.126,-3.871,-3.705,-4.052,3.768,3.766,186.3,3.541,4.822,0,10.9,-0.000662941,-0.0006977759,2.5E-07
"2019-02-18 23:35:00",51947,"CKVY",12.71,-0.883,-0.475,-0.078,-0.945,82.9,83.7,82.9,0.121,-4.359,-3.845,-4.9,3.891,3.821,175,7.129,4.822,0,10.9,-0.000662941,-0.0006977759,2.5E-07
"2019-02-18 23:40:00",51948,"CKVY",12.7,-2.061,-1.813,-0.945,-2.309,83.1,83.1,81.9,0.114,-5.853,-4.9,-6.403,3.558,3.796,130,10.78,4.165,0,10.9,-0.000662941,-0.0006977759,2.5E-07
"2019-02-18 23:45:00",51949,"CKVY",12.7,-2.185,-2.196,-2.06,-2.371,83.8,83.8,83,0.115,-6.008,-5.835,-6.196,2.946,3.232,105.8,16.15,2.411,0,10.9,-0.0005902572,-0.0006140461,2.5E-07
"2019-02-18 23:50:00",51950,"CKVY",12.69,-1.937,-2.051,-1.813,-2.309,84.3,84.4,83.7,0.117,-5.691,-5.377,-6.017,2.371,2.646,82.2,6.373,3.069,0,10.9,-0.0005902572,-0.0006140461,2.5E-07
"2019-02-18 23:55:00",51951,"CKVY",12.69,-2.433,-2.136,-1.813,-2.495,84.4,84.8,84.2,0.114,-5.68,-5.385,-6.04,2.22,2.257,97.7,2.08,3.069,0,10.9,-0.0005902572,-0.0006140461,2.5E-07
"2019-02-19 00:00:00",51952,"CKVY",12.69,-3.115,-2.75,-2.433,-3.177,84.2,84.5,84.1,0.11,-6.324,-5.952,-6.776,2.111,2.177,99.2,1.5,2.192,0,10.9,-0.0009279418,-0.001074818,2.5E-07
"2019-02-19 00:05:00",51953,"CKVY",12.68,-2.68,-2.986,-2.68,-3.301,84.9,85.1,84,0.113,-6.477,-6.071,-6.923,1.993,2.063,119.7,7.14,2.63,0,10.9,-0.0009279418,-0.001074818,2.5E-07
"2019-02-19 00:10:00",51954,"CKVY",12.68,-3.114,-3.137,-2.556,-3.858,85.2,86,83.8,0.111,-6.577,-5.723,-7.538,2.188,2.052,127.3,6.991,3.726,0,10.9,-0.0009279418,-0.001074818,2.5E-07
"2019-02-19 00:15:00",51955,"CKVY",12.68,-7.453,-6.039,-3.176,-8.01,81.9,85.2,80.3,0.087,-10.11,-6.524,-12.43,2.68,2.411,125.9,6.549,4.384,0,10.89,-0.0009088262,-0.001066038,2.5E-07
"2019-02-19 00:20:00",51956,"CKVY",12.67,-6.275,-6.552,-6.151,-7.515,85.4,85.8,81.9,0.096,-9.92,-9.31,-11.57,3.124,2.913,117.7,12.78,4.165,0,10.89,-0.0009088262,-0.001066038,2.5E-07
"2019-02-19 00:25:00",51957,"CKVY",12.67,-7.453,-6.182,-5.717,-7.577,82.7,85.7,82.7,0.088,-9.55,-8.97,-11.45,3.274,3.198,119.1,11.34,3.946,0,10.89,-0.0009088262,-0.001066038,2.5E-07
"2019-02-19 00:30:00",51958,"CKVY",12.67,-6.709,-7.518,-6.709,-7.949,84.5,84.5,82.4,0.093,-11.28,-10.16,-11.78,3.045,3.221,134.4,8.16,3.288,0,10.89,-0.0005867151,-0.0006378329,2.5E-07
"2019-02-19 00:35:00",51959,"CKVY",12.67,-6.523,-6.548,-6.274,-6.895,84.4,84.7,84.3,0.094,-10.01,-9.71,-10.36,2.745,2.829,137.1,14.16,3.726,0,10.89,-0.0005867151,-0.0006378329,2.5E-07
"2019-02-19 00:40:00",51960,"CKVY",12.66,-9.99,-7.947,-6.521,-10.18,81.3,84.5,81.1,0.076,-11.72,-9.99,-14.36,3.082,2.877,146.7,2.757,5.48,0,10.89,-0.0005867151,-0.0006378329,2.5E-07
"2019-02-19 00:45:00",51961,"CKVY",12.65,-10.11,-10.38,-9.99,-11.17,84.9,84.9,81.2,0.079,-14.18,-13.36,-15.32,4.071,3.514,144.8,6.503,6.795,0,10.89,-0.0005359015,-0.0005800802,2.5E-07
"2019-02-19 00:50:00",51962,"CKVY",12.64,-10.49,-10.44,-9.99,-10.8,83.5,85,83.5,0.076,-13.9,-13.29,-14.3,4.888,4.615,154,5.677,6.357,0,10.89,-0.0005359015,-0.0005800802,2.5E-07
"2019-02-19 00:55:00",51963,"CKVY",12.65,-9.37,-10.45,-9.18,-11.23,84.3,84.4,82.7,0.081,-14.14,-12.65,-15.04,5.026,4.995,149.5,12.12,6.357,0,10.88,-0.0005359015,-0.0005800802,2.5E-07
"2019-02-19 01:00:00",51964,"CKVY",12.63,-10.92,-10.18,-9.37,-10.98,81.9,84.3,81.9,0.073,-13.92,-12.84,-14.96,5.204,5.128,158,2.049,6.357,0,10.88,-0.0002344803,-0.0002135066,2.5E-07
"2019-02-19 01:05:00",51965,"CKVY",12.64,-11.79,-11.89,-10.92,-12.28,81.3,81.9,80.4,0.07,-16.12,-14.92,-16.63,5.477,5.275,160.9,3.291,6.357,0,10.88,-0.0002344803,-0.0002135066,2.5E-07
"2019-02-19 01:10:00",51966,"CKVY",12.63,-12.16,-11.63,-11.35,-12.28,80.7,81.6,80.6,0.068,-15.75,-15.42,-16.56,5.431,5.454,159.7,7.315,5.261,0,10.88,-0.0002344803,-0.0002135066,2.5E-07
"2019-02-19 01:15:00",51967,"CKVY",12.63,-8.69,-10.74,-8.69,-12.28,83.9,83.9,80.5,0.084,-14.71,-12.26,-16.57,5.501,5.342,177.1,6.211,10.3,0,10.88,-0.0001362247,-0.0001013536,2.5E-07
"2019-02-19 01:20:00",51968,"CKVY",12.61,-9.18,-8.54,-7.882,-9.18,81.2,84.1,81.1,0.079,-12.41,-11.46,-13.41,5.629,5.652,169.1,4.693,9.64,0,10.88,-0.0001362247,-0.0001013536,2.5E-07
"2019-02-19 01:25:00",51969,"CKVY",12.62,-10.48,-10.48,-9.12,-11.35,80.8,81.2,79.23,0.074,-14.86,-13.34,-15.98,5.766,5.697,142.3,21.31,6.357,0,10.89,-0.0001362247,-0.0001013536,2.5E-07
"2019-02-19 01:30:00",51970,"CKVY",12.62,-12.59,-11.35,-10.48,-12.71,79.21,80.8,79.21,0.065,-15.79,-14.77,-17.33,5.211,5.639,138.3,18.49,5.48,0,10.89,-0.0001090962,-6.714443E-05,2.5E-07
"2019-02-19 01:35:00",51971,"CKVY",12.61,-10.48,-12.1,-10.48,-13.09,82.1,82.1,79,0.075,-16.45,-14.43,-17.73,4.653,4.806,122.1,9.22,5.261,0,10.89,-0.0001090962,-6.714443E-05,2.5E-07
"2019-02-19 01:40:00",51972,"CKVY",12.61,-11.84,-11.49,-10.42,-12.03,80.3,82.1,80.2,0.069,-15.76,-14.37,-16.4,4.556,4.624,117,6.18,5.261,0,10.89,-0.0001090962,-6.714443E-05,2.5E-07
"2019-02-19 01:45:00",51973,"CKVY",12.59,-10.35,-10.98,-10.29,-11.9,81.5,81.6,80.3,0.075,-15.16,-14.39,-16.28,4.838,4.667,111.2,2.854,5.699,0,10.89,-0.00018647,-0.0001584429,2.5E-07
"2019-02-19 01:50:00",51974,"CKVY",12.6,-9.42,-10.16,-9.36,-10.66,82.1,82.1,81,0.079,-14.28,-13.34,-14.88,5.116,5.007,103.5,3.086,5.699,0,10.89,-0.00018647,-0.0001584429,2.5E-07
"2019-02-19 01:55:00",51975,"CKVY",12.59,-9.73,-9.97,-9.36,-10.48,81.6,82.1,80.8,0.077,-14.12,-13.33,-14.73,5.219,5.136,101.4,4.126,5.918,0,10.89,-0.00018647,-0.0001584429,2.5E-07
"2019-02-19 02:00:00",51976,"CKVY",12.59,-10.1,-10.03,-9.61,-10.54,80.8,81.6,80.4,0.075,-14.27,-13.72,-14.89,5.144,5.183,119.4,10.74,6.138,0,10.89,-0.0001686652,-0.0001345667,2.5E-07
"2019-02-19 02:05:00",51977,"CKVY",12.59,-8.86,-8.96,-8.3,-10.1,81.6,82.6,80.8,0.081,-13.06,-12.23,-14.39,5.16,5.158,142.6,7.27,6.138,0,10.89,-0.0001686652,-0.0001345667,2.5E-07
"2019-02-19 02:10:00",51978,"CKVY",12.58,-8.55,-8.64,-8.37,-8.99,81.2,81.7,81,0.082,-12.82,-12.46,-13.18,4.703,5.021,132.3,9.32,5.042,0,10.9,-0.0001686652,-0.0001345667,2.5E-07
"2019-02-19 02:15:00",51979,"CKVY",12.57,-7.25,-7.775,-7.188,-8.61,81.9,82.1,81.1,0.088,-11.89,-11.23,-12.84,4.14,4.381,157.1,25.06,4.603,0,10.9,-0.0002201337,-0.0001897649,2.5E-07
"2019-02-19 02:20:00",51980,"CKVY",12.57,-9.61,-7.919,-6.506,-9.73,79.67,82.4,79.46,0.076,-12.2,-10.5,-14.3,3.51,3.795,211.6,17.79,4.603,0,10.9,-0.0002201337,-0.0001897649,2.5E-07
"2019-02-19 02:25:00",51981,"CKVY",12.57,-8.74,-9.26,-8.74,-9.73,80.9,80.9,79.63,0.081,-13.66,-13.03,-14.28,3.059,3.242,193.6,17.11,3.507,0,10.9,-0.0002201337,-0.0001897649,2.5E-07
"2019-02-19 02:30:00",51982,"CKVY",12.55,-8.3,-8.34,-7.994,-8.86,81.2,81.4,80.8,0.083,-12.58,-12.19,-13.16,3.117,3.014,205,17.39,5.918,0,10.9,-0.0004271695,-0.0004414101,2.5E-07
"2019-02-19 02:35:00",51983,"CKVY",12.54,-8.12,-8.25,-7.994,-8.43,81.5,81.5,81.1,0.084,-12.46,-12.16,-12.67,3.751,3.427,198.3,5.133,6.795,0,10.91,-0.0004271695,-0.0004414101,2.5E-07
"2019-02-19 02:40:00",51984,"CKVY",12.55,-6.878,-7.336,-6.878,-8.12,81.9,82.1,81.4,0.089,-11.4,-10.93,-12.28,4.529,4.136,206.4,5.575,6.138,0,10.91,-0.0004271695,-0.0004414101,2.5E-07
"2019-02-19 02:45:00",51985,"CKVY",12.54,-5.389,-6.259,-5.389,-7.002,82.8,82.9,81.9,0.097,-10.24,-9.25,-11.08,4.917,4.9,202.9,7.088,5.918,0,10.91,-0.0003376539,-0.0003255848,2.5E-07
"2019-02-19 02:50:00",51986,"CKVY",12.54,-4.831,-5.069,-4.769,-5.451,82.6,82.9,82.5,0.099,-8.99,-8.71,-9.35,4.378,4.696,197.4,10.45,4.822,0,10.91,-0.0003376539,-0.0003255848,2.5E-07
"2019-02-19 02:55:00",51987,"CKVY",12.54,-4.273,-4.526,-4.273,-4.893,82.4,82.6,82.4,0.102,-8.5,-8.24,-8.85,3.509,3.961,189,8.37,3.946,0,10.92,-0.0003376539,-0.0003255848,2.5E-07
"2019-02-19 03:00:00",51988,"CKVY",12.53,-4.955,-4.494,-4.273,-4.955,81.7,82.4,81.7,0.098,-8.56,-8.27,-9.11,3.097,3.24,158.6,6.117,4.384,0,10.92,-0.0004306884,-0.0004293956,2.5E-07
"2019-02-19 03:05:00",51989,"CKVY",12.52,-7.374,-5.968,-4.769,-7.374,79.98,81.9,79.94,0.085,-10.32,-8.92,-11.92,3.187,3.136,132.9,14.66,5.042,0,10.92,-0.0004306884,-0.0004293956,2.5E-07
"2019-02-19 03:10:00",51990,"CKVY",12.51,-8.3,-7.891,-7.312,-8.49,79.84,80.2,79.84,0.081,-12.42,-11.85,-13.02,3.646,3.403,138.2,8.13,4.384,0,10.92,-0.0004306884,-0.0004293956,2.5E-07
"2019-02-19 03:15:00",51991,"CKVY",12.51,-9.24,-8.8,-8.43,-9.24,79.6,79.88,79.57,0.077,-13.37,-12.98,-13.84,3.76,3.694,155.9,6.841,4.384,0,10.92,-0.0004231147,-0.0004320977,2.5E-07
"2019-02-19 03:20:00",51992,"CKVY",12.51,-8.99,-9.12,-8.92,-9.36,80.1,80.1,79.57,0.079,-13.65,-13.43,-13.96,3.62,3.638,161,5.244,4.603,0,10.92,-0.0004231147,-0.0004320977,2.5E-07
"2019-02-19 03:25:00",51993,"CKVY",12.51,-9.3,-8.98,-8.74,-9.36,79.81,80.4,79.81,0.077,-13.44,-13.14,-13.9,3.614,3.593,152.4,6.584,3.726,0,10.92,-0.0004231147,-0.0004320977,2.5E-07
"2019-02-19 03:30:00",51994,"CKVY",12.5,-8.37,-8.99,-8.37,-9.61,80.7,80.7,79.7,0.082,-13.45,-12.71,-14.16,3.161,3.439,172,6.922,3.288,0,10.91,-0.0003650074,-0.0003652675,2.5E-07
"2019-02-19 03:35:00",51995,"CKVY",12.5,-8.86,-8.43,-8.06,-9.05,79.88,80.8,79.77,0.079,-12.85,-12.41,-13.61,2.355,2.836,238.2,61.13,2.192,0,10.91,-0.0003650074,-0.0003652675,2.5E-07
"2019-02-19 03:40:00",51996,"CKVY",12.5,-8.99,-8.94,-8.74,-9.11,79.98,80.3,79.84,0.079,-13.42,-13.23,-13.59,1.583,2.054,215.6,17.97,3.069,0,10.91,-0.0003650074,-0.0003652675,2.5E-07
"2019-02-19 03:45:00",51997,"CKVY",12.49,-9.24,-9.06,-8.92,-9.3,79.74,80.1,79.67,0.078,-13.6,-13.44,-13.86,0.848,1.199,180.6,17.72,1.096,0,10.91,-0.0007141022,-0.0008345359,2.5E-07
"2019-02-19 03:50:00",51998,"CKVY",12.49,-8.74,-9.12,-8.74,-9.42,80.3,80.3,79.63,0.08,-13.66,-13.19,-13.99,0.809,0.703,195.7,16.93,3.069,0,10.91,-0.0007141022,-0.0008345359,2.5E-07
"2019-02-19 03:55:00",51999,"CKVY",12.48,-7.498,-7.948,-7.374,-8.86,81.3,81.3,80.3,0.086,-12.23,-11.59,-13.3,1.479,1.043,205.5,5.947,3.946,0,10.91,-0.0007141022,-0.0008345359,2.5E-07
"2019-02-19 04:00:00",52000,"CKVY",12.48,-6.196,-6.969,-6.134,-7.498,81.9,82,81.1,0.092,-11.16,-10.2,-11.73,2.124,1.795,186.8,18.93,4.165,0,10.91,-0.001062071,-0.001369383,2.5E-07
"2019-02-19 04:05:00",52001,"CKVY",12.46,-8.86,-7.774,-6.134,-8.99,79.57,81.9,79.36,0.079,-12.26,-10.23,-13.63,3.119,2.713,174.2,3.435,5.042,0,10.91,-0.001062071,-0.001369383,2.5E-07
"2019-02-19 04:10:00",52002,"CKVY",12.47,-8.99,-9.06,-8.86,-9.24,80,80.1,79.5,0.079,-13.63,-13.4,-13.84,2.853,2.987,181.7,4.68,3.507,0,10.91,-0.001062071,-0.001369383,2.5E-07
"2019-02-19 04:15:00",52003,"CKVY",12.47,-12.71,-9.5,-8.49,-12.71,76.71,80.5,76.71,0.063,-14.12,-12.88,-17.95,3.39,3.095,169.9,15.77,5.042,0,10.91,-0.0004849379,-0.0005177034,2.5E-07
"2019-02-19 04:20:00",52004,"CKVY",12.46,-13.08,-13.23,-12.58,-14.01,78.57,78.7,75.95,0.063,-18.25,-17.35,-19.39,3.275,3.346,123.9,7.759,4.603,0,10.91,-0.0004849379,-0.0005177034,2.5E-07
"2019-02-19 04:25:00",52005,"CKVY",12.46,-12.09,-12.34,-11.96,-13.14,79.05,79.29,78.53,0.067,-17,-16.6,-17.92,3.478,3.386,172,13.51,4.384,0,10.91,-0.0004849379,-0.0005177034,2.5E-07
"2019-02-19 04:30:00",52006,"CKVY",12.46,-12.71,-12.58,-11.96,-12.89,78.36,79.08,78.19,0.064,-17.39,-16.66,-17.75,2.713,3.08,150.2,23.32,3.726,0,10.91,-0.0003173786,-0.0003194692,2.5E-07
"2019-02-19 04:35:00",52007,"CKVY",12.45,-13.27,-12.99,-12.58,-13.27,78.19,78.5,78.12,0.062,-17.84,-17.38,-18.14,2.384,2.551,154.4,18.68,4.603,0,10.91,-0.0003173786,-0.0003194692,2.5E-07
"2019-02-19 04:40:00",52008,"CKVY",12.44,-13.82,-13.4,-12.89,-14.01,77.98,78.57,77.84,0.06,-18.26,-17.67,-18.93,2.202,2.317,138.4,8.92,3.946,0,10.91,-0.0003173786,-0.0003194692,2.5E-07
"2019-02-19 04:45:00",52009,"CKVY",12.45,-15.07,-14.13,-13.51,-15.13,77.19,78.33,77.15,0.056,-19.06,-18.34,-20.19,2.537,2.387,130.3,11.02,3.288,0,10.9,-0.0004558694,-0.0005047712,2.5E-07
"2019-02-19 04:50:00",52010,"CKVY",12.44,-14.45,-15.15,-14.38,-15.5,78.43,78.43,77.15,0.059,-20.13,-19.18,-20.53,2.608,2.546,116.3,11.75,3.946,0,10.9,-0.0004558694,-0.0005047712,2.5E-07
"2019-02-19 04:55:00",52011,"CKVY",12.44,-14.75,-14.28,-14.07,-14.82,78.05,78.74,77.98,0.058,-19.05,-18.78,-19.68,2.937,2.703,104.2,9.77,5.042,0,10.9,-0.0004558694,-0.0005047712,2.5E-07
"2019-02-19 05:00:00",52012,"CKVY",12.43,-14.88,-14.68,-14.32,-15.06,77.96,78.44,77.92,0.057,-19.51,-19.09,-19.94,3.32,3.19,104,8.73,5.042,0,10.9,-0.0003547834,-0.000375277,2.5E-07
"2019-02-19 05:05:00",52013,"CKVY",12.43,-14.69,-14.66,-14.32,-15.12,78.03,78.3,77.89,0.058,-19.5,-19.14,-20.01,3.385,3.35,114.5,7.197,3.946,0,10.9,-0.0003547834,-0.000375277,2.5E-07
"2019-02-19 05:10:00",52014,"CKVY",12.43,-14.69,-14.98,-14.57,-15.37,77.96,78.06,77.44,0.058,-19.9,-19.43,-20.36,3.251,3.396,120.3,4.337,3.507,0,10.9,-0.0003547834,-0.000375277,2.5E-07
"2019-02-19 05:15:00",52015,"CKVY",12.42,-11.96,-13.72,-11.96,-15.06,80,80.1,77.65,0.068,-18.43,-16.39,-19.98,3.553,3.257,121.3,4.284,6.138,0,10.9,-0.0002780624,-0.0002762198,2.5E-07
"2019-02-19 05:20:00",52016,"CKVY",12.43,-10.03,-11.32,-9.97,-12.02,80.8,80.8,79.62,0.076,-15.75,-14.26,-16.54,4.505,4.02,133.9,5.891,7.014,0,10.9,-0.0002780624,-0.0002762198,2.5E-07
"2019-02-19 05:25:00",52017,"CKVY",12.43,-9.41,-9.81,-9.41,-10.09,80.5,80.8,80.3,0.078,-14.17,-13.79,-14.43,5.619,5.038,133,4.003,7.453,0,10.91,-0.0002780624,-0.0002762198,2.5E-07
"2019-02-19 05:30:00",52018,"CKVY",12.42,-8.67,-8.84,-8.48,-9.54,80.7,81,80.5,0.081,-13.17,-12.81,-13.91,6.063,5.969,139.2,5.781,7.234,0,10.91,-0.0001615117,-0.0001252328,2.5E-07
"2019-02-19 05:35:00",52019,"CKVY",12.42,-8.23,-8.33,-8.11,-8.6,80.5,80.8,80.5,0.082,-12.68,-12.47,-12.96,5.495,5.843,143.7,5.201,5.48,0,10.92,-0.0001615117,-0.0001252328,2.5E-07
"2019-02-19 05:40:00",52020,"CKVY",12.41,-7.487,-7.917,-7.425,-8.42,81.2,81.2,80.5,0.086,-12.23,-11.66,-12.8,4.726,5.098,138.4,4.8,5.261,0,10.93,-0.0001615117,-0.0001252328,2.5E-07
"2019-02-19 05:45:00",52021,"CKVY",12.42,-7.735,-7.421,-7.115,-7.797,80.4,81.3,80.4,0.084,-11.73,-11.36,-12.22,3.872,4.307,169,16.28,4.603,0,10.93,-0.0001814995,-0.0001426858,2.5E-07
"2019-02-19 05:50:00",52022,"CKVY",12.41,-9.22,-8.47,-7.735,-9.22,79.39,80.5,79.39,0.077,-13.03,-12.16,-13.88,3.163,3.48,186,4.97,3.069,0,10.93,-0.0001814995,-0.0001426858,2.5E-07
"2019-02-19 05:55:00",52023,"CKVY",12.41,-9.66,-9.38,-9.1,-9.66,79.35,79.46,79.28,0.076,-14.03,-13.75,-14.31,2.379,2.713,180.8,18.71,3.288,0,10.93,-0.0001814995,-0.0001426858,2.5E-07
"2019-02-19 06:00:00",52024,"CKVY",12.41,-9.53,-9.64,-9.41,-9.84,79.66,79.7,79.35,0.076,-14.24,-14.03,-14.46,2.103,2.26,206.7,15.1,3.726,0,10.93,-0.0004952291,-0.0005334404,2.5E-07
"2019-02-19 06:05:00",52025,"CKVY",12.39,-9.04,-9.38,-9.04,-9.78,79.97,80,79.59,0.079,-13.94,-13.55,-14.36,1.959,1.982,151.4,3.658,2.85,0,10.93,-0.0004952291,-0.0005334404,2.5E-07
"2019-02-19 06:10:00",52026,"CKVY",12.41,-8.42,-8.68,-8.29,-9.16,80.4,80.4,79.94,0.081,-13.13,-12.72,-13.67,2.163,2.201,177.7,11.95,3.946,0,10.93,-0.0004952291,-0.0005334404,2.5E-07
"2019-02-19 06:15:00",52027,"CKVY",12.4,-7.859,-8.12,-7.859,-8.48,80.5,80.6,80.3,0.084,-12.54,-12.24,-12.91,1.981,1.988,162.1,29.12,2.411,0,10.93,-0.0007097739,-0.0008275011,2.5E-07
"2019-02-19 06:20:00",52028,"CKVY",12.4,-7.673,-7.716,-7.487,-7.983,80.5,80.6,80.5,0.084,-12.12,-11.9,-12.39,1.834,1.928,171.3,23.11,2.192,0,10.94,-0.0007097739,-0.0008275011,2.5E-07
"2019-02-19 06:25:00",52029,"CKVY",12.4,-7.363,-7.491,-7.239,-7.735,80.7,80.7,80.4,0.086,-11.89,-11.62,-12.14,1.637,1.661,161,9.14,2.63,0,10.94,-0.0007097739,-0.0008275011,2.5E-07
"2019-02-19 06:30:00",52030,"CKVY",12.4,-7.115,-7.282,-7.115,-7.487,80.7,80.7,80.5,0.087,-11.67,-11.49,-11.88,1.92,1.78,168.8,10.54,3.507,0,10.94,-0.0008454404,-0.001015729,2.5E-07
"2019-02-19 06:35:00",52031,"CKVY",12.4,-6.991,-7.152,-6.929,-7.363,80.8,80.9,80.5,0.088,-11.53,-11.27,-11.76,2.623,2.305,153,4.766,3.946,0,10.94,-0.0008454404,-0.001015729,2.5E-07
"2019-02-19 06:40:00",52032,"CKVY",12.39,-6.868,-6.968,-6.806,-7.239,80.9,80.9,80.6,0.088,-11.31,-11.13,-11.63,3.477,3.04,135.4,9.34,5.042,0,10.94,-0.0008454404,-0.001015729,2.5E-07
"2019-02-19 06:45:00",52033,"CKVY",12.4,-6.62,-6.755,-6.558,-6.93,81.1,81.1,80.9,0.09,-11.07,-10.87,-11.26,3.873,3.705,141.2,10.22,4.603,0,10.94,-0.000530433,-0.0005673088,2.5E-07
"2019-02-19 06:50:00",52034,"CKVY",12.4,-6.684,-6.656,-6.496,-6.868,81,81.1,80.8,0.089,-10.97,-10.79,-11.2,3.915,3.899,128.1,4.943,4.165,0,10.94,-0.000530433,-0.0005673088,2.5E-07
"2019-02-19 06:55:00",52035,"CKVY",12.39,-6.251,-6.449,-6.251,-6.623,81.2,81.2,81,0.091,-10.74,-10.52,-10.93,3.586,3.785,127.2,3.2,3.946,0.005706772,10.94,-0.000530433,-0.0005673088,2.5E-07
"2019-02-19 07:00:00",52036,"CKVY",12.39,-6.004,-6.116,-5.88,-6.313,81.2,81.3,81.1,0.092,-10.38,-10.14,-10.59,3.092,3.355,116.8,3.551,3.069,0.08302739,10.94,-0.0004131721,-0.0004148797,5.160799E-06
"2019-02-19 07:05:00",52037,"CKVY",12.39,-5.57,-5.826,-5.508,-6.066,81.5,81.5,81.2,0.095,-10.07,-9.74,-10.34,2.579,2.789,163.6,30.34,3.069,0.3032725,10.94,-0.0004131721,-0.0004148797,5.160799E-06
"2019-02-19 07:10:00",52038,"CKVY",12.39,-5.446,-5.451,-5.26,-5.694,81.5,81.6,81.4,0.095,-9.66,-9.46,-9.9,2.041,2.354,179.8,14.32,3.507,0.7744116,10.95,-0.0004131721,-0.0004148797,5.160799E-06
"2019-02-19 07:15:00",52039,"CKVY",12.39,-5.633,-5.382,-5.26,-5.695,81.2,81.5,81.2,0.094,-9.62,-9.46,-9.97,1.93,1.862,233.6,23.78,4.384,1.519728,10.95,-0.0007317811,-0.0008357283,0.002788527
"2019-02-19 07:20:00",52040,"CKVY",12.39,-5.945,-5.946,-5.571,-6.131,81.1,81.2,80.8,0.093,-10.28,-9.86,-10.49,1.984,2.075,199.6,13.74,4.384,2.775572,10.95,-0.0007317811,-0.0008357283,0.002788527
"2019-02-19 07:25:00",52041,"CKVY",12.38,-5.884,-5.891,-5.759,-6.07,81.1,81.2,80.9,0.093,-10.19,-10.04,-10.39,2.115,1.999,201.6,12.05,3.069,5.028591,10.95,-0.0007317811,-0.0008357283,0.002788527
"2019-02-19 07:30:00",52042,"CKVY",12.39,-5.637,-5.71,-5.513,-5.947,81.2,81.4,81,0.094,-9.98,-9.75,-10.26,2.583,2.373,189.2,8.24,5.261,8.342862,10.95,-0.001637915,-0.001390562,0.01062345
"2019-02-19 07:35:00",52043,"CKVY",12.4,-5.265,-5.55,-5.141,-5.761,81.6,81.6,81.1,0.096,-9.82,-9.36,-10.05,3.434,2.963,175.5,4.201,5.918,12.71263,10.95,-0.001637915,-0.001390562,0.01062345
"2019-02-19 07:40:00",52044,"CKVY",12.39,-4.087,-4.605,-4.087,-5.327,82.1,82.1,81.5,0.103,-8.73,-8.17,-9.52,3.705,3.592,196.3,17.18,4.384,17.97396,10.95,-0.001637915,-0.001390562,0.01062345
"2019-02-19 07:45:00",52045,"CKVY",12.42,-1.482,-2.869,-1.482,-4.149,83.7,84,82,0.118,-6.736,-5.185,-8.25,3.606,3.603,124.6,10.16,5.918,24.09667,10.95,-0.001132758,-0.0006931077,0.0258585
"2019-02-19 07:50:00",52046,"CKVY",12.44,-3.032,-1.995,-1.358,-3.094,81.4,83.8,81.4,0.107,-5.992,-5.141,-7.377,3.972,3.674,136.6,15.58,7.891,31.33514,10.95,-0.001132758,-0.0006931077,0.0258585
"2019-02-19 07:55:00",52047,"CKVY",12.45,-4.397,-3.803,-3.032,-4.397,81,81.5,80.8,0.1,-8.14,-7.299,-8.78,4.857,4.406,180.5,13.37,7.234,39.31239,10.95,-0.001132758,-0.0006931077,0.0258585
"2019-02-19 08:00:00",52048,"CKVY",12.48,-4.459,-4.45,-4.273,-4.645,81.4,81.4,80.9,0.1,-8.76,-8.53,-8.97,5.301,5.206,188,8.07,5.699,47.87132,10.95,0.0004042949,0.001087755,0.05635904
"2019-02-19 08:05:00",52049,"CKVY",12.5,-3.529,-3.985,-3.529,-4.459,81.9,82,81.3,0.105,-8.17,-7.647,-8.72,4.88,5.204,185.6,7.998,6.357,56.16717,10.95,0.0004042949,0.001087755,0.05635904
"2019-02-19 08:10:00",52050,"CKVY",12.53,-3.343,-3.402,-3.218,-3.653,81.7,82.1,81.7,0.106,-7.556,-7.378,-7.803,4.321,4.592,195.1,8.63,5.699,64.02632,10.95,0.0004042949,0.001087755,0.05635904
"2019-02-19 08:15:00",52051,"CKVY",12.56,-3.405,-3.372,-3.28,-3.529,81.7,81.8,81.6,0.105,-7.572,-7.456,-7.742,4.164,4.214,195.5,6.345,5.261,72.5459,10.95,0.001636136,0.002407715,0.09602343
"2019-02-19 08:20:00",52052,"CKVY",12.6,-3.094,-3.192,-2.97,-3.467,81.9,82,81.6,0.107,-7.368,-7.126,-7.681,4.14,4.067,200.6,7.671,6.138,82.24519,10.96,0.001636136,0.002407715,0.09602343
"2019-02-19 08:25:00",52053,"CKVY",12.64,-2.66,-2.767,-2.536,-3.094,82,82.2,81.8,0.11,-6.903,-6.631,-7.256,4.269,4.138,183.1,7.72,5.699,94.10746,10.95,0.001636136,0.002407715,0.09602343
"2019-02-19 08:30:00",52054,"CKVY",12.71,-1.668,-2.282,-1.668,-2.722,82.6,82.6,81.8,0.116,-6.38,-5.667,-6.874,4.316,4.32,183.6,9.12,6.138,105.8884,10.95,0.002745494,0.003542745,0.1381771
"2019-02-19 08:35:00",52055,"CKVY",12.81,-1.606,-1.553,-1.296,-1.792,82,82.8,82,0.115,-5.618,-5.285,-5.936,4.149,4.308,193.2,11.21,5.699,120.285,10.96,0.002745494,0.003542745,0.1381771
"2019-02-19 08:40:00",52056,"CKVY",12.89,-1.42,-1.511,-1.296,-1.792,82.1,82.2,81.9,0.116,-5.663,-5.441,-5.936,4.122,4.138,212.4,5.456,5.48,138.8235,10.96,0.002745494,0.003542745,0.1381771
"2019-02-19 08:45:00",52057,"CKVY",13.01,-0.427,-0.91,-0.365,-1.42,82.6,82.8,82,0.123,-4.978,-4.39,-5.571,3.747,4.006,200.5,11.95,4.822,160.5276,10.96,0.004419838,0.005338886,0.1808778
"2019-02-19 08:50:00",52058,"CKVY",13.14,-0.303,-0.497,-0.179,-0.737,82.4,82.6,82.2,0.123,-4.577,-4.225,-4.842,3.261,3.453,215.7,10.54,3.726,181.7936,10.96,0.004419838,0.005338886,0.1808778
"2019-02-19 08:55:00",52059,"CKVY",13.26,-0.242,-0.042,0.255,-0.366,81.9,82.7,81.9,0.123,-4.136,-3.782,-4.583,3.034,3.179,223.8,10.18,4.822,204.4006,10.96,0.004419838,0.005338886,0.1808778
"2019-02-19 09:00:00",52060,"CKVY",14.28,0.564,0.008,0.564,-0.366,82,82.1,81.8,0.128,-4.195,-3.628,-4.575,3.172,3.038,237.9,6.593,4.603,231.6604,10.96,0.007114053,0.008110525,0.22319
"2019-02-19 09:05:00",52061,"CKVY",14.43,2.049,1.575,2.113,0.44,82.8,83.1,82,0.138,-2.453,-1.865,-3.767,3,3.12,221,9.8,3.069,279.7854,10.96,0.007114053,0.008110525,0.22319
"2019-02-19 09:10:00",52062,"CKVY",14.37,1.55,1.947,2.296,1.489,82.6,83,82.4,0.135,-2.095,-1.695,-2.601,2.595,2.776,224.3,8.95,3.946,317.7949,10.97,0.007114053,0.008110525,0.22319
"2019-02-19 09:15:00",52063,"CKVY",14.38,1.67,1.552,1.674,1.3,82.9,83,82.5,0.136,-2.45,-2.316,-2.683,2.139,2.36,232.7,5.844,3.288,316.019,10.97,0.009692269,0.01080428,0.2642432
"2019-02-19 09:20:00",52064,"CKVY",14.34,1.792,1.89,2.164,1.545,82.5,83.1,82.5,0.136,-2.101,-1.855,-2.444,2.131,2.078,242.6,11.96,3.288,284.4196,10.97,0.009692269,0.01080428,0.2642432
"2019-02-19 09:25:00",52065,"CKVY",14.28,1.977,1.716,1.977,1.482,82.2,82.5,82,0.137,-2.472,-2.186,-2.744,2.248,2.259,248.8,10.2,3.946,265.1004,10.97,0.009692269,0.01080428,0.2642432
"2019-02-19 09:30:00",52066,"CKVY",14.24,1.667,2.039,2.287,1.605,81.1,82.3,81.1,0.133,-2.215,-1.937,-2.845,2.362,2.252,247.5,10.61,4.603,290.366,10.97,0.01085745,0.01197616,0.3041644
"2019-02-19 09:35:00",52067,"CKVY",14.21,1.667,1.525,1.791,1.233,81.3,81.4,80.8,0.133,-2.944,-2.583,-3.28,2.834,2.709,235.5,4.877,5.042,332.8334,10.97,0.01085745,0.01197616,0.3041644
"2019-02-19 09:40:00",52068,"CKVY",14.19,2.034,1.909,2.159,1.603,81.1,81.5,81,0.135,-2.512,-2.216,-2.839,2.901,2.822,232,3.719,3.726,374.7421,10.97,0.01085745,0.01197616,0.3041644
"2019-02-19 09:45:00",52069,"CKVY",14.17,2.526,2.21,2.588,1.972,81.7,81.7,81.1,0.139,-2.201,-1.736,-2.48,2.742,2.913,238.2,4.182,2.85,408.1212,10.97,0.01489944,0.01638885,0.3423477
"2019-02-19 09:50:00",52070,"CKVY",14.15,3.638,3.397,3.887,2.526,82.2,82.9,81.7,0.148,-0.74,-0.155,-1.805,1.818,2.196,264.4,13.85,1.534,427.8045,10.97,0.01489944,0.01638885,0.3423477
"2019-02-19 09:55:00",52071,"CKVY",14.14,3.265,3.532,3.761,3.265,81.3,82.3,81.3,0.144,-0.742,-0.483,-1.165,1.493,1.624,314.7,26.21,4.822,430.8488,10.98,0.01489944,0.01638885,0.3423477
"2019-02-19 10:00:00",52072,"CKVY",14.14,3.513,3.052,3.636,2.707,82,82,80.7,0.146,-1.402,-0.641,-1.855,1.469,1.519,5.056,7.256,4.165,426.7609,10.98,0.01646405,0.01789929,0.3778679
"2019-02-19 10:05:00",52073,"CKVY",14.14,4.132,3.894,4.132,3.327,81.9,82.1,81.7,0.15,-0.405,-0.137,-1.007,1.679,1.593,326.8,18.83,1.973,424.0528,10.98,0.01646405,0.01789929,0.3778679
"2019-02-19 10:10:00",52074,"CKVY",14.14,7.106,5.454,7.106,4.07,84.6,84.6,81.8,0.178,1.511,3.445,-0.251,1.064,1.415,345.8,56.08,0.877,432.4902,10.98,0.01646405,0.01789929,0.3778679
"2019-02-19 10:15:00",52075,"CKVY",14.13,6.291,7.634,8.47,6.229,80.6,85,80.6,0.164,3.688,4.674,1.549,0.788,0.798,144.8,23.83,2.411,449.2046,10.98,0.02052381,0.02213737,0.4105722
"2019-02-19 10:20:00",52076,"CKVY",14.12,4.739,5.192,6.291,4.615,81.2,81.2,79.73,0.154,0.484,1.609,-0.133,1.2,0.969,137.4,14.7,3.069,482.2921,10.98,0.02052381,0.02213737,0.4105722
"2019-02-19 10:25:00",52077,"CKVY",14.12,3.622,4.241,4.924,3.374,80.6,81.5,80.5,0.145,-0.295,0.437,-1.273,2.014,1.592,143.6,4.849,3.069,470.8894,10.98,0.02052381,0.02213737,0.4105722
"2019-02-19 10:30:00",52078,"CKVY",14.1,4.551,4.002,4.551,3.436,81.2,82,80.6,0.152,-0.436,0.086,-1.158,2.888,2.48,166.9,12.62,5.699,435.5729,10.98,0.01785232,0.01939609,0.442145
"2019-02-19 10:35:00",52079,"CKVY",14.09,4.359,4.623,4.859,4.236,80.3,81.6,80.2,0.149,0.079,0.457,-0.515,3.156,3.015,174.4,13.1,4.165,399.6345,10.98,0.01785232,0.01939609,0.442145
"2019-02-19 10:40:00",52080,"CKVY",14.09,5.163,4.965,5.473,4.359,80.4,80.8,80.1,0.155,0.282,0.84,-0.376,3.318,3.275,180.2,10.7,4.603,414.1342,10.97,0.01785232,0.01939609,0.442145
"2019-02-19 10:45:00",52081,"CKVY",14.08,4.971,4.802,5.163,4.6,80.4,80.7,79.85,0.154,0.044,0.435,-0.215,3.031,3.218,189.1,11.82,4.165,449.8565,10.97,0.01856577,0.02042532,0.470284
"2019-02-19 10:50:00",52082,"CKVY",14.08,5.094,5.108,5.528,4.723,79.42,80.9,79.42,0.153,0.359,0.926,-0.061,2.844,2.928,163.4,19.77,4.384,463.5019,10.97,0.01856577,0.02042532,0.470284
"2019-02-19 10:55:00",52083,"CKVY",14.08,5.96,4.953,5.96,4.536,80.5,80.5,78.56,0.161,-0.089,1.239,-0.631,2.673,2.743,149.5,14.98,3.507,476.7008,10.97,0.01856577,0.02042532,0.470284
"2019-02-19 11:00:00",52084,"CKVY",14.07,7.013,6.812,7.385,5.96,78.32,80.8,78.32,0.164,1.991,2.468,1.239,2.361,2.483,179.3,12.45,2.85,484.4057,10.97,0.02104295,0.02302633,0.495321
"2019-02-19 11:05:00",52085,"CKVY",14.08,8.81,7.839,8.87,6.641,78.11,80.7,77.74,0.178,2.716,3.707,1.186,1.834,2.123,182,7.392,2.411,498.4566,10.97,0.02104295,0.02302633,0.495321
"2019-02-19 11:10:00",52086,"CKVY",14.08,5.277,6.783,8.81,5.215,76.39,78.04,75.22,0.148,0.816,3.362,-0.708,1.76,1.746,249.5,21.84,3.507,514.4466,10.97,0.02104295,0.02302633,0.495321
"2019-02-19 11:15:00",52087,"CKVY",14.07,6.08,5.641,6.205,5.214,77.94,78.35,76.39,0.157,0.168,0.864,-0.583,1.567,1.709,263.5,12.67,2.63,536.2438,10.97,0.02555617,0.02774296,0.5173188
"2019-02-19 11:20:00",52088,"CKVY",14.07,6.322,6.263,6.513,6.018,76.93,78.24,76.86,0.156,0.738,1.088,0.433,1.594,1.599,280.6,12.82,1.973,551.9911,10.98,0.02555617,0.02774296,0.5173188
"2019-02-19 11:25:00",52089,"CKVY",14.07,9.79,7.666,9.79,6.322,78.13,78.3,76.93,0.186,2.135,4.348,0.634,0.933,1.333,252,25.56,1.096,564.5462,10.98,0.02555617,0.02774296,0.5173188
"2019-02-19 11:30:00",52090,"CKVY",14.07,14.12,12.43,14.12,9.79,69.42,78.09,69.42,0.2,5.734,6.363,4.319,0.494,0.679,173,22.32,0.877,585.2543,10.98,0.03057984,0.03299234,0.5356003
"2019-02-19 11:35:00",52091,"CKVY",14.08,12.38,13.79,14.37,12.38,63.78,69.42,63.33,0.17,4.583,6.19,2.368,0.269,0.338,150.6,12.58,1.315,614.3985,10.98,0.03057984,0.03299234,0.5356003
"2019-02-19 11:40:00",52092,"CKVY",14.08,13.13,12.44,13.19,12.14,64.19,64.81,63.71,0.177,2.69,3.457,2.19,0.414,0.327,144.7,6.065,1.315,632.8379,10.99,0.03057984,0.03299234,0.5356003
"2019-02-19 11:45:00",52093,"CKVY",14.07,11.88,13.52,14.36,11.88,58.65,64.22,57.65,0.153,2.451,3.474,0.176,0.674,0.52,144.8,7.742,1.754,635.5029,10.99,0.03876797,0.04159426,0.5511554
"2019-02-19 11:50:00",52094,"CKVY",14.07,10.39,10.62,11.88,10.02,65.8,65.8,58.71,0.161,0.615,1.327,-0.21,0.858,0.818,131.2,5.614,1.534,631.4875,10.99,0.03876797,0.04159426,0.5511554
"2019-02-19 11:55:00",52095,"CKVY",14.06,10.64,11.27,12.07,10.46,63.01,66,62.25,0.156,1.586,2.447,0.483,0.945,0.846,127.2,11.64,2.192,632.1021,10.99,0.03876797,0.04159426,0.5511554
"2019-02-19 12:00:00",52096,"CKVY",14.06,8.65,9.56,10.64,8.53,68.71,68.71,63.01,0.155,0.46,0.715,0.136,1.423,1.193,133,8.37,3.507,640.0435,10.99,0.035837,0.03872472,0.5645675
"2019-02-19 12:05:00",52097,"CKVY",14.06,8.28,8.2,8.65,7.91,70.87,70.94,68.64,0.157,0.401,0.78,0.114,1.878,1.662,128,5.661,3.288,649.8698,10.98,0.035837,0.03872472,0.5645675
"2019-02-19 12:10:00",52098,"CKVY",14.06,8.16,8.32,8.53,8.1,70.56,70.94,69.91,0.156,0.639,0.907,0.498,2.367,2.144,121.1,9.92,3.069,655.1422,10.98,0.035837,0.03872472,0.5645675
"2019-02-19 12:15:00",52099,"CKVY",14.05,8.9,8.41,9.09,8.03,68.36,70.6,68.33,0.156,0.576,1.033,0.175,2.517,2.444,137.4,9.41,3.507,654.3693,10.98,0.03227544,0.03519956,0.5736459
"2019-02-19 12:20:00",52100,"CKVY",14.06,10.76,9.38,10.88,8.34,63.27,69.74,63.27,0.157,0.824,1.858,0,2.675,2.539,151.5,17.56,4.384,654.6329,10.97,0.03227544,0.03519956,0.5736459
"2019-02-19 12:25:00",52101,"CKVY",14.06,11.37,11.29,11.5,10.76,60.25,63.2,59.83,0.154,0.413,0.8,0.124,2.953,2.796,168.2,7.691,4.603,655.5119,10.97,0.03227544,0.03519956,0.5736459
"2019-02-19 12:30:00",52102,"CKVY",14.06,10.63,11.02,11.5,10.57,61.17,61.2,59.9,0.151,0.076,0.604,-0.396,3.377,3.191,174.8,6.72,4.822,656.8553,10.97,0.03405662,0.03772404,0.5791219
"2019-02-19 12:35:00",52103,"CKVY",14.06,11,10.57,11.06,10.19,61.89,62.89,61.17,0.155,0.109,0.555,-0.268,3.627,3.535,176.6,6.848,4.603,658.161,10.97,0.03405662,0.03772404,0.5791219
"2019-02-19 12:40:00",52104,"CKVY",14.06,11,11.1,11.31,10.93,61.2,61.89,60.51,0.153,0.365,0.659,0.052,3.84,3.779,175.6,5.824,4.603,659.5513,10.96,0.03405662,0.03772404,0.5791219
"2019-02-19 12:45:00",52105,"CKVY",14.07,11.12,11.17,11.37,10.87,61.92,62.16,60.86,0.156,0.467,0.813,0.127,3.875,3.851,163.2,8.64,5.042,660.6545,10.96,0.03369279,0.03777856,0.5811058
"2019-02-19 12:50:00",52106,"CKVY",14.07,11.37,11.15,11.37,10.87,62.37,63.43,61.58,0.159,0.807,1.22,0.412,4.104,3.992,166,7.313,5.261,659.8145,10.96,0.03369279,0.03777856,0.5811058
"2019-02-19 12:55:00",52107,"CKVY",14.07,10.5,10.94,11.49,10.5,62.26,62.4,60.85,0.153,0.387,1.129,0.052,4.517,4.28,174.8,4.549,6.357,657.0388,10.96,0.03369279,0.03777856,0.5811058
"2019-02-19 13:00:00",52108,"CKVY",14.07,10.37,10.24,10.56,10,64.22,64.6,62.16,0.157,0.348,0.747,-0.088,5.002,4.77,174.9,5.333,6.795,655.0904,10.96,0.03242352,0.03659047,0.5794252
"2019-02-19 13:05:00",52109,"CKVY",14.07,10,10.31,10.5,10,64.43,64.7,63.57,0.155,0.586,0.866,0.307,5.437,5.207,162.6,6.148,6.576,654.3807,10.95,0.03242352,0.03659047,0.5794252
"2019-02-19 13:10:00",52110,"CKVY",14.08,9.01,9.11,10.06,8.64,67.9,68.38,64.36,0.156,0.401,0.697,0.043,5.957,5.697,155.1,5.798,8.33,655.7203,10.95,0.03242352,0.03659047,0.5794252
"2019-02-19 13:15:00",52111,"CKVY",14.08,10,9.66,10,9.07,65.46,68.11,65.15,0.157,0.729,1.043,0.443,6.269,6.106,166.9,6.244,7.453,649.9426,10.95,0.02939257,0.03348015,0.5742975
"2019-02-19 13:20:00",52112,"CKVY",14.07,9.63,9.71,10,9.45,65.56,65.94,64.15,0.155,0.345,0.781,0.008,6.65,6.488,160.9,5.913,7.891,643.5114,10.95,0.02939257,0.03348015,0.5742975
"2019-02-19 13:25:00",52113,"CKVY",14.08,9.51,9.15,9.57,8.58,65.6,68.38,65.19,0.154,0.281,0.965,-0.247,6.808,6.711,157.9,7.285,8.77,635.0834,10.95,0.02939257,0.03348015,0.5742975
"2019-02-19 13:30:00",52114,"CKVY",14.09,9.51,9.57,9.76,9.32,65.57,66.36,65.33,0.154,0.454,0.757,0.064,7.184,6.977,160.9,4.368,9.21,633.5033,10.94,0.02768861,0.03192147,0.5657973
"2019-02-19 13:35:00",52115,"CKVY",14.08,9.51,9.33,9.63,9.14,65.12,65.74,65.02,0.153,0.056,0.416,-0.225,7.652,7.421,166.1,6.378,9.43,628.8152,10.94,0.02768861,0.03192147,0.5657973
"2019-02-19 13:40:00",52116,"CKVY",14.09,9.26,9.45,9.57,9.26,64.98,65.26,64.4,0.151,-0.004,0.245,-0.31,7.762,7.765,169.9,6.574,8.77,620.3115,10.94,0.02768861,0.03192147,0.5657973
"2019-02-19 13:45:00",52117,"CKVY",14.09,9.88,9.73,10.01,9.32,65.46,65.94,65.02,0.156,0.501,0.805,-0.047,7.459,7.625,165.9,6.535,8.11,605.5657,10.94,0.02592588,0.03031644,0.5538371
"2019-02-19 13:50:00",52118,"CKVY",14.09,9.32,9.58,10.01,9.2,67.11,67.11,64.78,0.156,0.437,0.749,0.13,7.068,7.235,160,4.98,8.33,594.4828,10.94,0.02592588,0.03031644,0.5538371
"2019-02-19 13:55:00",52119,"CKVY",14.09,8.33,9.2,9.63,8.27,68.28,68.28,66.74,0.152,0.565,0.932,-0.028,6.807,6.918,153.1,5.605,7.672,585.2289,10.94,0.02592588,0.03031644,0.5538371
"2019-02-19 14:00:00",52120,"CKVY",14.09,9.02,8.63,9.02,8.27,70.52,70.52,68.28,0.162,0.644,1.38,-0.023,6.415,6.66,150.3,4.036,7.234,582.6064,10.94,0.02477901,0.02874116,0.5382723
"2019-02-19 14:05:00",52121,"CKVY",14.08,8.89,8.79,9.2,8.46,70.52,70.9,69.14,0.161,1.057,1.506,0.475,5.601,6.03,146.1,3.489,5.699,567.2739,10.94,0.02477901,0.02874116,0.5382723
"2019-02-19 14:10:00",52122,"CKVY",14.09,8.27,8.45,8.89,8.15,72.68,72.72,70.45,0.161,1.082,1.431,0.804,4.911,5.251,139.1,3.359,5.48,550.1369,10.94,0.02477901,0.02874116,0.5382723
"2019-02-19 14:15:00",52123,"CKVY",14.09,9.08,8.73,9.26,8.27,72.68,72.89,71.55,0.167,1.645,2.089,1.21,4.666,4.755,141.4,5.582,5.48,531.0996,10.94,0.02339174,0.02660929,0.5192716
"2019-02-19 14:20:00",52124,"CKVY",14.09,9.45,9.32,9.7,8.89,70.86,73.17,70.83,0.166,2.118,2.53,1.842,4.642,4.641,147.3,4.41,5.48,519.6149,10.94,0.02339174,0.02660929,0.5192716
"2019-02-19 14:25:00",52125,"CKVY",14.09,10.62,9.84,10.62,9.39,70.07,72.27,70.07,0.173,2.399,2.994,1.891,4.554,4.621,154.1,6.73,5.48,498.2527,10.94,0.02339174,0.02660929,0.5192716
"2019-02-19 14:30:00",52126,"CKVY",14.08,11.43,10.99,11.55,10.5,68.21,70.07,67.63,0.174,2.804,3.391,2.375,4.3,4.415,163.4,7.957,4.822,480.4994,10.94,0.02244932,0.02555154,0.4968923
"2019-02-19 14:35:00",52127,"CKVY",14.07,10.75,11.16,11.49,10.75,68.76,68.83,67.7,0.171,2.725,3.024,2.483,4.081,4.206,163.3,9.03,4.822,465.7336,10.94,0.02244932,0.02555154,0.4968923
"2019-02-19 14:40:00",52128,"CKVY",14.08,9.76,10.33,10.87,9.76,72.48,72.48,68.76,0.172,2.62,3.083,2.191,3.885,3.939,153.9,4.543,4.603,431.0418,10.94,0.02244932,0.02555154,0.4968923
"2019-02-19 14:45:00",52129,"CKVY",14.08,9.94,10.06,10.44,9.76,73.3,73.78,72.48,0.175,3.199,3.638,2.684,3.929,3.876,153.9,4.392,5.261,391.1142,10.94,0.01923009,0.02202663,0.4717688
"2019-02-19 14:50:00",52130,"CKVY",14.08,10.31,10.29,10.5,9.94,74.67,74.67,73.3,0.182,3.744,3.926,3.148,4.213,4.031,163,7.324,5.699,368.564,10.94,0.01923009,0.02202663,0.4717688
"2019-02-19 14:55:00",52131,"CKVY",14.08,10.25,10.35,10.49,10.12,76.04,76.04,74.6,0.184,4.061,4.339,3.713,4.659,4.466,156.1,5.613,6.138,374.7477,10.94,0.01923009,0.02202663,0.4717688
"2019-02-19 15:00:00",52132,"CKVY",14.07,10.12,10.16,10.43,10,75.97,76.87,75.97,0.183,4.22,4.437,3.977,4.942,4.815,153.9,5.795,6.138,393.4547,10.94,0.01867695,0.02125996,0.443431
"2019-02-19 15:05:00",52133,"CKVY",14.07,9.87,9.91,10.12,9.63,76.76,77,75.8,0.183,4.013,4.272,3.664,5.397,5.167,153.5,3.568,7.234,396.4458,10.94,0.01867695,0.02125996,0.443431
"2019-02-19 15:10:00",52134,"CKVY",14.07,9.75,9.69,9.94,9.38,76.8,77.35,76.56,0.182,3.899,4.195,3.501,5.591,5.495,167.4,7.932,7.672,388.7811,10.94,0.01867695,0.02125996,0.443431
"2019-02-19 15:15:00",52135,"CKVY",14.07,9.81,9.79,10,9.63,77.24,77.24,76.62,0.184,4,4.17,3.848,5.875,5.73,163.7,7.739,7.453,359.0252,10.93,0.015966,0.01848394,0.4128022
"2019-02-19 15:20:00",52136,"CKVY",14.08,9.93,9.85,10,9.69,77.76,78,77.11,0.186,4.2,4.489,3.976,5.388,5.67,153.2,4.158,5.48,341.6052,10.93,0.015966,0.01848394,0.4128022
"2019-02-19 15:25:00",52137,"CKVY",14.08,10.43,10.07,10.43,9.69,77.35,78.31,77.11,0.189,4.488,4.898,4.103,5.184,5.261,158.2,7.204,6.357,337.0307,10.93,0.015966,0.01848394,0.4128022
"2019-02-19 15:30:00",52138,"CKVY",14.07,9.87,10.43,10.68,9.87,76.93,77.35,76.25,0.183,4.63,4.948,4.03,4.806,5.003,153.7,10.04,6.576,360.2414,10.93,0.01626056,0.01874785,0.3794039
"2019-02-19 15:35:00",52139,"CKVY",14.08,10.24,10.12,10.49,9.75,78.14,78.38,76.97,0.189,4.578,5.096,4.098,4.746,4.743,148.9,5.55,5.699,373.5434,10.93,0.01626056,0.01874785,0.3794039
"2019-02-19 15:40:00",52140,"CKVY",14.08,10.92,10.41,10.92,10,76.38,78.14,76.38,0.191,4.767,5.032,4.383,4.655,4.717,154,4.155,5.48,387.3258,10.93,0.01626056,0.01874785,0.3794039
"2019-02-19 15:45:00",52141,"CKVY",14.07,10.12,10.5,11.11,9.87,77.52,77.59,74.73,0.187,4.436,4.977,3.942,4.672,4.681,151.8,5.549,5.699,379.0701,10.93,0.01625081,0.01864639,0.3437532
"2019-02-19 15:50:00",52142,"CKVY",14.08,10.74,10.6,10.86,10.06,75.35,77.55,75.11,0.187,4.594,4.821,4.409,4.826,4.77,164.8,6.47,5.699,360.5159,10.93,0.01625081,0.01864639,0.3437532
"2019-02-19 15:55:00",52143,"CKVY",14.08,10,10.38,10.86,9.87,76.45,76.52,74.97,0.183,4.179,4.549,3.806,4.786,4.82,157.3,4.938,5.48,335.14,10.93,0.01625081,0.01864639,0.3437532
"2019-02-19 16:00:00",52144,"CKVY",14.08,10.12,10.13,10.37,9.87,76.66,76.76,75.94,0.185,4.147,4.331,3.913,4.79,4.785,158.6,3.96,5.48,310.9403,10.93,0.01343939,0.01575947,0.3061091
"2019-02-19 16:05:00",52145,"CKVY",14.08,10.49,10.29,10.49,10,76.38,76.73,76.07,0.187,4.338,4.534,4.121,4.579,4.702,159.6,4.439,5.042,294.0267,10.93,0.01343939,0.01575947,0.3061091
"2019-02-19 16:10:00",52146,"CKVY",14.08,10.43,10.6,10.74,10.37,76.01,76.45,75.76,0.186,4.554,4.715,4.326,4.158,4.363,173.9,7.32,4.384,279.0547,10.93,0.01343939,0.01575947,0.3061091
"2019-02-19 16:15:00",52147,"CKVY",14.09,9.63,9.96,10.49,9.63,79.17,79.2,75.97,0.187,4.37,4.59,4.082,3.571,3.877,185,9.32,4.165,253.8294,10.93,0.01057122,0.012571,0.2665009
"2019-02-19 16:20:00",52148,"CKVY",14.08,9.75,9.75,9.87,9.63,79.2,79.44,79.06,0.188,4.608,4.787,4.451,3.112,3.315,192.8,9.09,3.946,223.2024,10.93,0.01057122,0.012571,0.2665009
"2019-02-19 16:25:00",52149,"CKVY",14.09,10.49,10.16,10.62,9.75,77.93,79.34,77.93,0.191,4.929,5.168,4.6,2.863,2.988,184,12.36,3.507,211.418,10.93,0.01057122,0.012571,0.2665009
"2019-02-19 16:30:00",52150,"CKVY",14.09,9.75,10.11,10.49,9.75,78.93,78.93,77.9,0.187,4.733,5,4.486,2.723,2.763,194.2,9.65,3.726,209.1755,10.93,0.008771084,0.01023903,0.2253623
"2019-02-19 16:35:00",52151,"CKVY",14.09,9.63,9.64,9.87,9.5,80.1,80.3,78.96,0.189,4.664,4.9,4.441,2.588,2.655,189.8,20.24,3.726,198.6884,10.93,0.008771084,0.01023903,0.2253623
"2019-02-19 16:40:00",52152,"CKVY",14.09,9.5,9.55,9.75,9.38,79.48,80.1,79.13,0.186,4.452,4.779,4.257,2.881,2.69,173.6,4.964,4.603,169.0545,10.93,0.008771084,0.01023903,0.2253623
"2019-02-19 16:45:00",52153,"CKVY",14.1,9.93,9.66,9.93,9.38,80.1,80.1,79.48,0.192,4.718,5.026,4.341,3.288,3.129,174.8,6.495,4.603,157.9299,10.92,0.006315811,0.007538841,0.1833088
"2019-02-19 16:50:00",52154,"CKVY",14.1,8.88,9.57,10.06,8.82,81.4,81.4,79.13,0.186,4.631,5.128,4.044,3.351,3.338,145.8,12.92,3.726,166.7402,10.93,0.006315811,0.007538841,0.1833088
"2019-02-19 16:55:00",52155,"CKVY",14.11,8.82,8.72,8.88,8.57,83.2,83.6,81.4,0.189,4.586,4.895,4.238,2.942,3.202,147.1,7.321,2.85,164.2057,10.92,0.006315811,0.007538841,0.1833088
"2019-02-19 17:00:00",52156,"CKVY",14.11,8.08,8.33,8.76,8.02,84.7,84.7,82.9,0.186,4.414,4.701,4.241,2.783,2.767,142.4,2.652,4.603,137.0088,10.92,0.004016055,0.005036139,0.1408374
"2019-02-19 17:05:00",52157,"CKVY",14.12,7.893,8.06,8.26,7.769,84.6,84.8,84.1,0.184,4.342,4.582,4.05,2.885,2.814,156.1,10.42,3.726,98.97134,10.92,0.004016055,0.005036139,0.1408374
"2019-02-19 17:10:00",52158,"CKVY",14.14,7.895,7.746,7.895,7.522,85.7,85.8,84.5,0.187,4.249,4.528,4.01,3.043,2.954,151.4,5.737,3.507,78.35235,10.92,0.004016055,0.005036139,0.1408374
"2019-02-19 17:15:00",52159,"CKVY",13.53,7.589,7.742,7.959,7.526,84.9,85.8,84.6,0.183,4.232,4.588,3.876,2.871,3.044,158,5.157,3.726,63.81943,10.92,0.002113151,0.002843456,0.09897098
"2019-02-19 17:20:00",52160,"CKVY",13.29,6.786,7.043,7.589,6.724,86.7,86.8,84.7,0.18,3.619,4,3.263,2.887,2.852,138.9,5.494,3.946,51.36891,10.92,0.002113151,0.002843456,0.09897098
"2019-02-19 17:25:00",52161,"CKVY",13.22,5.673,6.181,6.848,5.55,87.3,87.3,85.7,0.172,3.05,3.741,2.205,3.253,3.057,147.8,4.163,4.603,40.88543,10.92,0.002113151,0.002843456,0.09897098
"2019-02-19 17:30:00",52162,"CKVY",13.17,5.058,5.478,5.737,5.058,87.8,88.6,87.3,0.168,2.69,2.961,2.234,3.81,3.536,147.9,4.531,5.261,34.91209,10.91,0.0009144745,0.001503313,0.05947652
"2019-02-19 17:35:00",52163,"CKVY",13.12,4.318,4.254,5.059,3.946,88.2,88.4,86,0.163,1.242,2.227,0.766,3.877,3.915,149.7,7.273,3.726,30.62051,10.91,0.0009144745,0.001503313,0.05947652
"2019-02-19 17:40:00",52164,"CKVY",13.1,5.185,4.783,5.371,4.194,89.9,90.3,88.2,0.173,2.342,3.144,1.467,3.592,3.705,136.5,5.005,3.726,25.39021,10.91,0.0009144745,0.001503313,0.05947652
"2019-02-19 17:45:00",52165,"CKVY",13.08,3.7,4.052,5.247,3.329,88.4,89.9,86.8,0.159,1.321,2.915,0.302,3.022,3.255,131.9,7.764,4.165,20.85543,10.91,-0.0004564955,1.037201E-05,0.02800937
"2019-02-19 17:50:00",52166,"CKVY",13.07,3.514,3.884,4.071,3.514,87.8,89.1,87.8,0.157,1.284,1.578,0.704,3.032,3.057,119.7,8.61,4.384,18.57314,10.9,-0.0004564955,1.037201E-05,0.02800937
"2019-02-19 17:55:00",52167,"CKVY",13.03,4.444,3.98,4.444,3.453,89.1,89.2,87.7,0.166,1.363,1.93,0.626,2.793,2.924,79.53,7.818,3.507,16.17082,10.9,-0.0004564955,1.037201E-05,0.02800937
"2019-02-19 18:00:00",52168,"CKVY",13.02,4.448,4.54,4.695,4.32,88.6,89.1,88.6,0.165,1.997,2.164,1.799,2.889,2.857,100.7,5.248,3.507,12.77572,10.9,-0.002129756,-0.001862628,0.01162978
"2019-02-19 18:05:00",52169,"CKVY",12.99,4.203,3.987,4.572,3.522,89.4,89.4,87.7,0.165,1.295,1.959,0.69,3.052,2.86,121.3,8.7,4.603,8.499794,10.9,-0.002129756,-0.001862628,0.01162978
"2019-02-19 18:10:00",52170,"CKVY",12.98,4.575,4.469,4.761,4.203,89.6,90,89.1,0.168,2.086,2.422,1.705,3.758,3.42,132.4,4.62,5.042,5.345163,10.9,-0.002129756,-0.001862628,0.01162978
"2019-02-19 18:15:00",52171,"CKVY",12.97,0.679,2.825,4.761,0.555,85.7,89.8,84.9,0.134,-0.075,2.43,-2.811,4.167,4.007,113,11.39,5.042,3.366467,10.9,-0.0007451635,-0.0008114582,0.003318466
"2019-02-19 18:20:00",52172,"CKVY",12.97,2.476,1.604,2.476,0.493,89.3,89.4,85.6,0.152,-1.059,0.058,-2.754,4.126,4.206,75.8,8.31,4.603,1.905504,10.9,-0.0007451635,-0.0008114582,0.003318466
"2019-02-19 18:25:00",52173,"CKVY",12.96,3.591,3.192,3.653,2.476,89.2,89.7,89.1,0.16,0.772,1.238,-0.007,3.659,3.921,99.3,4.047,3.726,0.904239,10.89,-0.0007451635,-0.0008114582,0.003318466
"2019-02-19 18:30:00",52174,"CKVY",12.96,3.097,3.626,3.901,3.097,87.8,89.2,87.8,0.154,1.05,1.425,0.292,3.098,3.367,100.8,5.57,3.069,0.3244805,10.89,-0.0006763539,-0.0007211744,5.039263E-05
"2019-02-19 18:35:00",52175,"CKVY",12.95,2.484,2.915,3.164,2.484,87,88.1,87,0.148,0.078,0.427,-0.51,2.563,2.844,99.8,13.94,2.63,0.07949252,10.89,-0.0006763539,-0.0007211744,5.039263E-05
"2019-02-19 18:40:00",52176,"CKVY",12.94,1.993,1.853,2.486,1.373,87.4,87.4,85.6,0.145,-1.292,-0.5,-1.932,1.782,2.152,111.1,10.65,1.754,0.004283874,10.89,-0.0006763539,-0.0007211744,5.039263E-05
"2019-02-19 18:45:00",52177,"CKVY",12.93,2.243,2.904,3.481,2.055,86.7,89,86.7,0.146,0.235,0.951,-0.84,1.441,1.576,135,41.17,2.192,0,10.89,-0.001058855,-0.001255561,2.5E-07
"2019-02-19 18:50:00",52178,"CKVY",12.93,0.323,0.413,2.243,-0.111,87.9,87.9,85.2,0.135,-2.734,-0.796,-3.467,1.902,1.62,219.9,10.12,4.165,0,10.89,-0.001058855,-0.001255561,2.5E-07
"2019-02-19 18:55:00",52179,"CKVY",12.92,1.624,1.054,1.624,0.261,88.7,88.9,87.9,0.145,-1.51,-0.924,-2.484,2.446,2.26,220.8,6.038,3.946,0,10.89,-0.001058855,-0.001255561,2.5E-07
"2019-02-19 19:00:00",52180,"CKVY",12.92,0.262,0.978,1.748,0.262,85.3,88.7,85.3,0.131,-2.032,-0.826,-3.117,2.036,2.215,314.8,42.16,2.63,0,10.89,-0.001034361,-0.001240051,2.5E-07
"2019-02-19 19:05:00",52181,"CKVY",12.91,-0.294,-0.108,0.262,-0.419,85,85.5,84.9,0.127,-3.493,-3.117,-3.845,1.01,1.574,331.8,1.459,1.315,0,10.89,-0.001034361,-0.001240051,2.5E-07
"2019-02-19 19:10:00",52182,"CKVY",12.91,0.577,0.09,0.638,-0.356,86.6,86.6,84.9,0.135,-3.233,-2.424,-3.809,0.365,0.556,352.3,30.41,1.973,0,10.9,-0.001034361,-0.001240051,2.5E-07
"2019-02-19 19:15:00",52183,"CKVY",12.9,0.578,0.822,1.073,0.454,86.3,87.1,86.3,0.134,-2.178,-1.862,-2.656,0.983,0.712,84.8,8.3,2.63,0,10.9,-0.001456141,-0.001956409,2.5E-07
"2019-02-19 19:20:00",52184,"CKVY",12.89,0.516,0.499,0.702,0.206,86.3,86.6,86,0.134,-2.619,-2.352,-2.991,1.518,1.269,59.52,10.15,2.85,0,10.9,-0.001456141,-0.001956409,2.5E-07
"2019-02-19 19:25:00",52185,"CKVY",12.89,1.326,0.849,1.636,0.146,86.7,87.4,85.5,0.14,-2.22,-1.254,-3.176,1.763,1.726,26.85,15.13,2.192,0,10.9,-0.001456141,-0.001956409,2.5E-07
"2019-02-19 19:30:00",52186,"CKVY",12.89,1.762,1.049,1.762,0.583,87.4,87.4,85.4,0.144,-2.133,-1.112,-2.778,1.044,1.397,337.2,57.51,0.658,0,10.9,-0.00123713,-0.001563529,2.5E-07
"2019-02-19 19:35:00",52187,"CKVY",12.88,2.63,2.295,2.692,1.762,87.4,87.7,87.4,0.15,-0.56,-0.195,-1.12,0.406,0.671,267.4,16.67,0,0,10.9,-0.00123713,-0.001563529,2.5E-07
"2019-02-19 19:40:00",52188,"CKVY",12.88,2.32,2.409,2.754,2.134,86.9,87.4,86.5,0.147,-0.631,-0.15,-0.971,0.028,0.18,252.9,6.745,0,0,10.9,-0.00123713,-0.001563529,2.5E-07
"2019-02-19 19:45:00",52189,"CKVY",12.88,-0.654,1.328,2.382,-0.654,83.7,87,83.6,0.123,-1.968,-0.617,-4.41,0.209,0.052,294.4,42.93,2.192,0,10.9,-0.00201732,-0.003019074,2.5E-07
"2019-02-19 19:50:00",52190,"CKVY",12.87,-0.964,-1.431,-0.468,-1.955,85.6,85.6,83.3,0.124,-5.033,-4.232,-5.773,0.47,0.383,238.9,19.41,1.973,0,10.9,-0.00201732,-0.003019074,2.5E-07
"2019-02-19 19:55:00",52191,"CKVY",12.87,-0.716,-0.507,-0.22,-1.026,84.9,86.3,84.9,0.124,-3.751,-3.399,-4.301,0.576,0.555,189.3,6.192,1.096,0,10.9,-0.00201732,-0.003019074,2.5E-07
"2019-02-19 20:00:00",52192,"CKVY",12.87,-1.147,-1.111,-0.592,-1.336,84.5,85,84.2,0.121,-4.67,-4.051,-4.943,0.366,0.54,186.4,0.082,0,0,10.9,-0.001648175,-0.00237379,2.5E-07
"2019-02-19 20:05:00",52193,"CKVY",12.86,-0.957,-1.021,-0.833,-1.209,84.9,85.1,84.4,0.123,-4.471,-4.268,-4.758,0.106,0.193,186.4,0.099,0,0,10.9,-0.001648175,-0.00237379,2.5E-07
"2019-02-19 20:10:00",52194,"CKVY",12.86,-0.829,-0.881,-0.767,-1.08,85.1,85.1,84.8,0.124,-4.327,-4.201,-4.552,0,0.021,186.5,0.051,0,0,10.9,-0.001648175,-0.00237379,2.5E-07
"2019-02-19 20:15:00",52195,"CKVY",12.85,-0.827,-0.863,-0.704,-1.076,85.4,85.4,84.6,0.124,-4.303,-4.097,-4.58,0.028,0.01,285.7,1.004,0.877,0,10.9,-0.001979728,-0.003109301,2.5E-07
"2019-02-19 20:20:00",52196,"CKVY",12.85,-1.075,-1.08,-0.765,-1.261,85.8,86,85.2,0.124,-4.346,-4.097,-4.618,0.414,0.198,209.2,25.24,1.754,0,10.9,-0.001979728,-0.003109301,2.5E-07
"2019-02-19 20:25:00",52197,"CKVY",12.84,-3.926,-2.503,-1.013,-3.988,83,85.8,82.8,0.104,-6.161,-4.248,-7.889,1.406,0.904,176.2,6.341,4.603,0,10.9,-0.001979728,-0.003109301,2.5E-07
"2019-02-19 20:30:00",52198,"CKVY",12.84,-5.289,-4.286,-3.306,-5.351,83.2,85.2,83,0.098,-7.908,-6.647,-9.13,2.766,2.067,149.4,3.548,4.822,0,10.9,-0.001225812,-0.001616924,2.5E-07
"2019-02-19 20:35:00",52199,"CKVY",12.84,-5.909,-5.52,-5.289,-5.909,83.2,83.6,83,0.095,-9.28,-9.01,-9.7,3.74,3.28,134.5,16.04,4.822,0,10.9,-0.001225812,-0.001616924,2.5E-07
"2019-02-19 20:40:00",52200,"CKVY",12.83,-4.917,-5.704,-4.793,-6.219,84.2,84.2,82.8,0.101,-9.46,-8.36,-10.09,3.938,3.842,88.4,9.68,4.384,0,10.9,-0.001225812,-0.001616924,2.5E-07
"2019-02-19 20:45:00",52201,"CKVY",12.82,-3.492,-4.107,-3.43,-4.917,84.8,85,84.1,0.109,-7.602,-6.827,-8.48,3.571,3.749,103.7,7.296,3.946,0,10.89,-0.0003856044,-0.0003900047,2.5E-07
"2019-02-19 20:50:00",52202,"CKVY",12.83,-3.492,-3.522,-3.306,-3.802,84.3,84.8,84,0.108,-7.073,-6.808,-7.419,3.209,3.393,137.3,5.715,3.507,0,10.9,-0.0003856044,-0.0003900047,2.5E-07
"2019-02-19 20:55:00",52203,"CKVY",12.82,-3.988,-3.611,-3.306,-4.112,82.9,84.3,82.9,0.104,-7.297,-6.873,-8,3.028,3.151,151.6,5.178,3.726,0,10.9,-0.0003856044,-0.0003900047,2.5E-07
"2019-02-19 21:00:00",52204,"CKVY",12.81,-2.438,-3.221,-2.314,-4.174,85,85,82.9,0.115,-6.804,-5.721,-8.07,2.747,2.949,168,9.35,2.85,0,10.9,-0.0005150432,-0.0005482226,2.5E-07
"2019-02-19 21:05:00",52205,"CKVY",12.81,-2.066,-2.101,-1.818,-2.562,84.6,85.2,84.6,0.116,-5.512,-5.2,-5.965,2.426,2.597,154.7,2.295,2.63,0,10.9,-0.0005150432,-0.0005482226,2.5E-07
"2019-02-19 21:10:00",52206,"CKVY",12.79,-1.569,-1.913,-1.507,-2.128,84.8,84.9,84.3,0.119,-5.44,-4.993,-5.707,1.833,2.101,167.9,4.274,1.754,0,10.9,-0.0005150432,-0.0005482226,2.5E-07
"2019-02-19 21:15:00",52207,"CKVY",12.81,-0.824,-1.225,-0.762,-1.569,85.5,85.6,84.7,0.125,-4.61,-4.05,-5.046,1.719,1.734,180,5.248,2.411,0,10.9,-0.0008441166,-0.0009906206,2.5E-07
"2019-02-19 21:20:00",52208,"CKVY",12.8,-3.735,-1.675,-0.266,-3.735,82.3,86,82.2,0.104,-5.287,-3.461,-7.783,1.952,1.815,215.2,17.84,5.699,0,10.91,-0.0008441166,-0.0009906206,2.5E-07
"2019-02-19 21:25:00",52209,"CKVY",12.79,-3.795,-3.679,-3.486,-3.981,83.2,83.4,82.3,0.105,-7.526,-7.258,-7.801,2.264,2.143,219.9,7.152,2.85,0,10.91,-0.0008441166,-0.0009906206,2.5E-07
"2019-02-19 21:30:00",52210,"CKVY",12.79,-3.919,-3.76,-3.547,-3.981,82.5,83.2,82.5,0.104,-7.624,-7.394,-7.956,1.971,2.113,180.5,33.7,1.973,0,10.91,-0.0008083702,-0.0009533024,2.5E-07
"2019-02-19 21:35:00",52211,"CKVY",12.79,-3.547,-3.822,-3.423,-4.291,83.5,83.6,82.3,0.107,-7.675,-7.17,-8.29,1.569,1.787,103.6,5.79,2.192,0,10.91,-0.0008083702,-0.0009533024,2.5E-07
"2019-02-19 21:40:00",52212,"CKVY",12.79,-3.547,-3.478,-3.299,-3.609,83.5,83.8,83.4,0.107,-7.207,-7.005,-7.361,1.415,1.471,131.8,4.653,2.192,0,10.91,-0.0008083702,-0.0009533024,2.5E-07
"2019-02-19 21:45:00",52213,"CKVY",12.78,-3.299,-3.518,-3.299,-3.795,83.6,83.7,83,0.108,-7.299,-7.006,-7.594,1.486,1.468,143.3,0.178,1.754,0,10.91,-0.0009396116,-0.001159868,2.5E-07
"2019-02-19 21:50:00",52214,"CKVY",12.78,-3.423,-3.414,-3.237,-3.609,82.9,83.7,82.8,0.107,-7.232,-6.97,-7.497,1.044,1.275,138,0.764,0.877,0,10.91,-0.0009396116,-0.001159868,2.5E-07
"2019-02-19 21:55:00",52215,"CKVY",12.78,-3.671,-3.651,-3.484,-3.857,82.6,82.9,82.5,0.105,-7.624,-7.391,-7.842,0.469,0.743,137.8,0.054,0,0,10.91,-0.0009396116,-0.001159868,2.5E-07
"2019-02-19 22:00:00",52216,"CKVY",12.78,-3.296,-3.503,-3.172,-3.794,83.1,83.3,82.5,0.108,-7.387,-6.997,-7.721,0.098,0.275,177.2,27.5,0.877,0,10.91,-0.001311291,-0.001798383,2.5E-07
"2019-02-19 22:05:00",52217,"CKVY",12.77,-2.861,-3.075,-2.799,-3.42,84,84,83.1,0.111,-6.828,-6.437,-7.267,0.613,0.273,122.5,9.11,3.069,0,10.91,-0.001311291,-0.001798383,2.5E-07
"2019-02-19 22:10:00",52218,"CKVY",12.77,-2.861,-2.84,-2.737,-3.046,84.1,84.1,83.9,0.111,-6.47,-6.366,-6.67,1.7,1.121,126.3,3.999,3.946,0,10.91,-0.001311291,-0.001798383,2.5E-07
"2019-02-19 22:15:00",52219,"CKVY",12.77,-3.666,-3.25,-2.86,-3.728,83.4,84.2,83.3,0.106,-6.951,-6.47,-7.525,2.951,2.332,129.7,6.836,4.384,0,10.91,-0.001108189,-0.001425084,2.5E-07
"2019-02-19 22:20:00",52220,"CKVY",12.77,-2.735,-3.458,-2.735,-3.79,84.5,84.5,83.1,0.113,-7.199,-6.246,-7.575,3.641,3.349,125,1.929,4.384,0,10.91,-0.001108189,-0.001425084,2.5E-07
"2019-02-19 22:25:00",52221,"CKVY",12.76,-2.611,-2.146,-1.619,-2.797,83.5,85.4,83.4,0.112,-5.664,-4.963,-6.508,3.65,3.709,106.8,6.589,4.165,0,10.91,-0.001108189,-0.001425084,2.5E-07
"2019-02-19 22:30:00",52222,"CKVY",12.76,-0.875,-1.841,-0.813,-2.735,85.4,85.6,83.4,0.124,-5.372,-4.103,-6.508,3.506,3.554,111.7,2.774,4.384,0,10.91,-0.0004656515,-0.0004800598,2.5E-07
"2019-02-19 22:35:00",52223,"CKVY",12.75,0.489,-0.145,0.613,-0.937,86.1,86.1,85.4,0.134,-3.397,-2.564,-4.267,3.666,3.574,109.4,3.19,5.042,0,10.91,-0.0004656515,-0.0004800598,2.5E-07
"2019-02-19 22:40:00",52224,"CKVY",12.73,-0.751,-0.472,0.675,-1.123,84.7,86.2,83.6,0.124,-4.012,-2.503,-4.865,3.942,3.783,127.5,6.69,5.042,0,10.92,-0.0004656515,-0.0004800598,2.5E-07
"2019-02-19 22:45:00",52225,"CKVY",12.75,-0.193,-0.301,-0.069,-0.689,84.9,85.4,84.7,0.128,-3.715,-3.489,-4.183,3.853,3.966,133.1,4.051,4.384,0,10.92,-0.0004938207,-0.0005058168,2.5E-07
"2019-02-19 22:50:00",52226,"CKVY",12.74,-0.751,-0.522,-0.131,-0.813,84.2,84.9,84.2,0.123,-4.096,-3.617,-4.449,3.474,3.65,148.4,9.32,3.946,0,10.92,-0.0004938207,-0.0005058168,2.5E-07
"2019-02-19 22:55:00",52227,"CKVY",12.75,-0.875,-0.852,-0.689,-0.999,84.4,84.6,84.1,0.123,-4.442,-4.278,-4.641,2.95,3.23,152.4,3.84,3.069,0,10.92,-0.0004938207,-0.0005058168,2.5E-07
"2019-02-19 23:00:00",52228,"CKVY",12.73,-1.061,-0.979,-0.751,-1.185,84.1,84.5,84,0.121,-4.602,-4.329,-4.858,2.606,2.749,163.3,5.093,2.63,0,10.92,-0.000576696,-0.0006148032,2.5E-07
"2019-02-19 23:05:00",52229,"CKVY",12.73,-0.751,-0.951,-0.751,-1.247,84.4,84.5,84,0.124,-4.562,-4.329,-4.91,1.827,2.266,156.3,10.2,1.534,0,10.92,-0.000576696,-0.0006148032,2.5E-07
"2019-02-19 23:10:00",52230,"CKVY",12.73,-0.627,-0.745,-0.627,-0.875,84.3,84.5,84.2,0.124,-4.34,-4.224,-4.476,1.021,1.415,134.3,0.052,0.658,0,10.92,-0.000576696,-0.0006148032,2.5E-07
"2019-02-19 23:15:00",52231,"CKVY",12.73,-0.193,-0.6,-0.131,-0.875,85,85,84.1,0.128,-4.174,-3.575,-4.502,0.422,0.69,69.31,45.22,1.096,0,10.92,-0.001128469,-0.001418741,2.5E-07
"2019-02-19 23:20:00",52232,"CKVY",12.72,0.551,0.205,0.613,-0.317,85.3,85.3,84.9,0.133,-3.196,-2.767,-3.749,0.176,0.27,38.77,0.795,0.658,0,10.93,-0.001128469,-0.001418741,2.5E-07
"2019-02-19 23:25:00",52233,"CKVY",12.72,0.489,0.576,0.675,0.427,85,85.4,85,0.132,-2.834,-2.697,-3.001,0.245,0.164,27.28,52.35,3.069,0,10.93,-0.001128469,-0.001418741,2.5E-07
"2019-02-19 23:30:00",52234,"CKVY",12.72,-0.069,-0.068,0.551,-0.565,85,85,84.3,0.128,-3.626,-2.904,-4.138,1.241,0.773,264,20.63,5.042,0,10.93,-0.001800709,-0.002639452,2.5E-07
"2019-02-19 23:35:00",52235,"CKVY",12.72,-0.503,-0.229,0.055,-0.627,84.3,85.1,84.2,0.125,-3.753,-3.375,-4.25,2.363,1.848,303,16.47,5.48,0,10.93,-0.001800709,-0.002639452,2.5E-07
"2019-02-19 23:40:00",52236,"CKVY",12.71,-0.193,-0.378,-0.131,-0.627,84.7,84.8,84.3,0.127,-3.909,-3.626,-4.224,3.365,2.914,321.8,5.577,4.165,0,10.93,-0.001800709,-0.002639452,2.5E-07
"2019-02-19 23:45:00",52237,"CKVY",12.71,-0.131,-0.279,-0.007,-0.503,84.8,84.9,84.4,0.128,-3.807,-3.495,-4.068,3.211,3.313,331.4,8.01,3.726,0,10.93,-0.0007289218,-0.0008156715,2.5E-07
"2019-02-19 23:50:00",52238,"CKVY",12.71,0.241,0.108,0.303,-0.255,85,85,84.8,0.13,-3.346,-3.14,-3.731,2.7,2.927,323.4,6.832,2.63,0,10.93,-0.0007289218,-0.0008156715,2.5E-07
"2019-02-19 23:55:00",52239,"CKVY",12.7,0.551,0.383,0.613,0.179,85,85.1,84.9,0.132,-3.068,-2.818,-3.27,2.068,2.397,322.9,3.49,2.411,0,10.93,-0.0007289218,-0.0008156715,2.5E-07
"2019-02-20 00:00:00",52240,"CKVY",12.7,0.923,0.7,0.985,0.303,85.4,85.5,85,0.135,-2.698,-2.358,-3.14,1.665,1.796,350.2,12.94,2.192,0,10.93,-0.000854652,-0.0009858179,2.5E-07
"2019-02-20 00:05:00",52241,"CKVY",12.68,1.17,1.051,1.232,0.799,85.5,85.5,85.3,0.137,-2.315,-2.124,-2.558,1.375,1.575,335.8,20.99,2.192,0,10.93,-0.000854652,-0.0009858179,2.5E-07
"2019-02-20 00:10:00",52242,"CKVY",12.67,1.169,1.174,1.294,0.983,85.2,85.5,85.1,0.136,-2.204,-2.046,-2.429,1.212,1.224,295.3,5.211,2.411,0,10.93,-0.000854652,-0.0009858179,2.5E-07
"2019-02-20 00:15:00",52243,"CKVY",12.68,1.043,0.961,1.169,0.734,85.4,85.4,84.9,0.136,-2.463,-2.206,-2.717,1.504,1.41,318.5,20.25,3.069,0,10.94,-0.001260262,-0.001600758,2.5E-07
"2019-02-20 00:20:00",52244,"CKVY",12.67,0.795,0.783,1.167,0.485,85.2,85.4,84.6,0.134,-2.677,-2.207,-3.048,1.784,1.616,286.5,24.36,3.288,0,10.94,-0.001260262,-0.001600758,2.5E-07
"2019-02-20 00:25:00",52245,"CKVY",12.67,0.545,0.804,1.104,0.483,84.8,85.5,84.7,0.132,-2.629,-2.278,-3.017,2.021,1.895,292.4,29.72,2.411,0,10.94,-0.001260262,-0.001600758,2.5E-07
"2019-02-20 00:30:00",52246,"CKVY",12.67,0.545,0.523,0.669,0.359,85,85,84.7,0.132,-2.96,-2.791,-3.138,1.751,1.877,299.8,16.55,2.192,0,10.94,-0.00106849,-0.001300591,2.5E-07
"2019-02-20 00:35:00",52247,"CKVY",12.67,0.42,0.589,0.793,0.358,84.8,85.2,84.8,0.131,-2.862,-2.619,-3.14,1.73,1.677,283.8,19.33,2.85,0,10.94,-0.00106849,-0.001300591,2.5E-07
"2019-02-20 00:40:00",52248,"CKVY",12.67,0.73,0.555,0.73,0.358,85.1,85.1,84.8,0.134,-2.899,-2.689,-3.148,1.799,1.828,315.5,6.477,2.63,0,10.94,-0.00106849,-0.001300591,2.5E-07
"2019-02-20 00:45:00",52249,"CKVY",12.67,0.854,0.715,0.978,0.544,85.2,85.3,84.9,0.135,-2.709,-2.42,-2.923,1.483,1.571,321.1,9.04,1.754,0,10.94,-0.001107346,-0.00136211,2.5E-07
"2019-02-20 00:50:00",52250,"CKVY",12.65,1.102,1.025,1.288,0.73,85.4,85.6,85.2,0.136,-2.342,-2.047,-2.672,1.197,1.416,325.3,7.616,1.754,0,10.94,-0.001107346,-0.00136211,2.5E-07
"2019-02-20 00:55:00",52251,"CKVY",12.66,0.978,1.061,1.288,0.792,85,85.5,85,0.135,-2.357,-2.055,-2.662,0.573,0.869,330.8,0.406,0,0,10.94,-0.001107346,-0.00136211,2.5E-07
"2019-02-20 01:00:00",52252,"CKVY",12.65,1.164,0.957,1.164,0.792,85.3,85.4,85,0.137,-2.475,-2.195,-2.662,0.415,0.521,314.4,18.18,1.096,0,10.94,-0.001500037,-0.002018841,2.5E-07
"2019-02-20 01:05:00",52253,"CKVY",12.64,1.35,1.266,1.412,1.04,85.6,85.6,85.3,0.138,-2.073,-1.916,-2.325,0.308,0.307,292.5,0.056,1.096,0,10.94,-0.001500037,-0.002018841,2.5E-07
"2019-02-20 01:10:00",52254,"CKVY",12.65,1.102,1.282,1.475,1.102,85.3,85.6,85.3,0.136,-2.077,-1.854,-2.272,0.598,0.465,286.7,3.345,1.315,0,10.94,-0.001500037,-0.002018841,2.5E-07
"2019-02-20 01:15:00",52255,"CKVY",12.65,1.288,1.252,1.412,1.04,85.5,85.6,85.3,0.138,-2.097,-1.908,-2.325,0.519,0.588,282.3,0.145,0.658,0,10.94,-0.001837679,-0.002670049,2.5E-07
"2019-02-20 01:20:00",52256,"CKVY",12.64,2.156,1.515,2.218,0.854,86.5,86.8,85,0.145,-1.748,-0.869,-2.584,1.047,0.732,300.9,26.75,4.165,0,10.94,-0.001837679,-0.002670049,2.5E-07
"2019-02-20 01:25:00",52257,"CKVY",12.64,0.854,1.528,2.156,0.854,84.8,86.5,84.7,0.134,-1.828,-0.947,-2.67,1.206,1.159,299.5,11,2.411,0,10.94,-0.001837679,-0.002670049,2.5E-07
"2019-02-20 01:30:00",52258,"CKVY",12.63,1.04,0.688,1.04,0.42,85.7,85.7,84.6,0.136,-2.8,-2.249,-3.131,1.457,1.281,292.2,7.604,1.754,0,10.94,-0.00144809,-0.001918738,2.5E-07
"2019-02-20 01:35:00",52259,"CKVY",12.61,0.668,0.999,1.288,0.606,85.1,85.9,85,0.133,-2.343,-1.962,-2.855,1.237,1.4,276.4,7.698,2.192,0,10.94,-0.00144809,-0.001918738,2.5E-07
"2019-02-20 01:40:00",52260,"CKVY",12.63,1.907,1.514,2.899,0.606,85.9,88,85.1,0.142,-1.657,0.113,-2.812,1.811,1.411,286.8,21.83,7.014,0,10.94,-0.00144809,-0.001918738,2.5E-07
"2019-02-20 01:45:00",52261,"CKVY",12.61,0.791,0.972,1.907,0.543,85.3,85.8,84.7,0.134,-2.495,-1.371,-2.967,2.195,2.034,228.7,29.85,3.507,0,10.94,-0.001175611,-0.001460544,2.5E-07
"2019-02-20 01:50:00",52262,"CKVY",12.61,0.729,0.895,1.1,0.729,85.3,85.6,85.2,0.134,-2.451,-2.224,-2.656,2.636,2.413,185.1,3.605,3.946,0,10.94,-0.001175611,-0.001460544,2.5E-07
"2019-02-20 01:55:00",52263,"CKVY",12.6,0.729,0.849,1.039,0.605,85.1,85.6,85.1,0.134,-2.521,-2.284,-2.813,2.156,2.486,180.7,4.475,2.63,0,10.94,-0.001175611,-0.001460544,2.5E-07
"2019-02-20 02:00:00",52264,"CKVY",12.61,0.668,0.745,0.978,0.543,85.5,85.8,85.1,0.134,-2.622,-2.31,-2.89,2.1,2.136,153.4,11.24,2.192,0,10.94,-0.0008878864,-0.001028841,2.5E-07
"2019-02-20 02:05:00",52265,"CKVY",12.6,-1.565,-0.29,0.854,-1.627,83.2,85.5,83.1,0.117,-3.912,-2.483,-5.492,1.852,1.968,139.2,3.379,2.85,0,10.94,-0.0008878864,-0.001028841,2.5E-07
"2019-02-20 02:10:00",52266,"CKVY",12.59,-0.696,-1.014,-0.262,-1.875,84.9,85.8,83.1,0.125,-4.547,-3.497,-5.736,2.1,2.007,153.4,5.176,3.288,0,10.94,-0.0008878864,-0.001028841,2.5E-07
"2019-02-20 02:15:00",52267,"CKVY",12.59,1.04,0.388,1.164,-0.696,86.2,86.6,84.9,0.137,-2.803,-1.924,-4.152,1.924,2.048,151.7,0.074,1.754,0,10.94,-0.0009468323,-0.001127725,2.5E-07
"2019-02-20 02:20:00",52268,"CKVY",12.59,0.358,0.715,1.164,0.296,85.1,86.3,85,0.131,-2.634,-1.992,-3.151,1.226,1.602,141.5,11.29,0.658,0,10.94,-0.0009468323,-0.001127725,2.5E-07
"2019-02-20 02:25:00",52269,"CKVY",12.57,0.606,0.547,0.792,0.296,85.4,85.4,85.1,0.133,-2.84,-2.561,-3.117,0.437,0.78,128.7,0.069,0,0,10.94,-0.0009468323,-0.001127725,2.5E-07
"2019-02-20 02:30:00",52270,"CKVY",12.57,0.545,0.681,0.792,0.421,85.1,85.4,84.9,0.132,-2.735,-2.578,-3.01,0.081,0.209,145.6,42.18,1.534,0,10.94,-0.001519981,-0.002065517,2.5E-07
"2019-02-20 02:35:00",52271,"CKVY",12.57,0.111,0.118,0.607,-0.137,85.1,85.2,84.6,0.13,-3.356,-2.835,-3.661,0.616,0.354,254.8,3.623,2.192,0,10.94,-0.001519981,-0.002065517,2.5E-07
"2019-02-20 02:40:00",52272,"CKVY",12.57,0.544,0.313,0.544,0.049,85.4,85.5,85.1,0.133,-3.052,-2.795,-3.358,1.277,0.904,237.7,3.87,3.507,0,10.94,-0.001519981,-0.002065517,2.5E-07
"2019-02-20 02:45:00",52273,"CKVY",12.56,0.731,0.939,1.35,0.42,85.2,86.3,85.1,0.134,-2.325,-1.825,-2.926,2.126,1.771,247.6,8.29,3.507,0,10.94,-0.001428255,-0.001902943,2.5E-07
"2019-02-20 02:50:00",52274,"CKVY",12.56,0.482,0.543,0.793,0.358,85.1,85.2,84.9,0.132,-2.89,-2.61,-3.089,1.955,2.042,231.2,14.95,1.754,0,10.94,-0.001428255,-0.001902943,2.5E-07
"2019-02-20 02:55:00",52275,"CKVY",12.56,0.482,0.575,0.668,0.42,84.9,85.2,84.9,0.132,-2.861,-2.75,-3.011,1.294,1.666,217.2,0.063,0,0,10.94,-0.001428255,-0.001902943,2.5E-07
"2019-02-20 03:00:00",52276,"CKVY",12.54,1.04,0.718,1.04,0.482,85.5,85.6,84.9,0.136,-2.701,-2.282,-2.984,0.565,0.858,109.4,43.35,1.315,0,10.94,-0.001179477,-0.001476969,2.5E-07
"2019-02-20 03:05:00",52277,"CKVY",12.55,1.413,1.268,1.475,0.916,85.6,85.7,85.4,0.139,-2.043,-1.837,-2.43,0.227,0.398,67.28,2.142,0.877,0,10.94,-0.001179477,-0.001476969,2.5E-07
"2019-02-20 03:10:00",52278,"CKVY",12.53,1.661,1.529,1.661,1.351,85.7,85.7,85.6,0.14,-1.781,-1.637,-1.959,0.227,0.227,66.14,0.069,0,0,10.95,-0.001179477,-0.001476969,2.5E-07
"2019-02-20 03:15:00",52279,"CKVY",12.54,1.598,1.676,1.846,1.474,85.4,85.8,85.4,0.14,-1.635,-1.455,-1.855,0.224,0.22,291.8,71.17,1.315,0,10.95,-0.001989837,-0.002987848,2.5E-07
"2019-02-20 03:20:00",52280,"CKVY",12.53,1.475,1.521,1.661,1.351,85.5,85.6,85.4,0.139,-1.828,-1.671,-1.992,0.448,0.293,234.5,6.235,1.534,0,10.95,-0.001989837,-0.002987848,2.5E-07
"2019-02-20 03:25:00",52281,"CKVY",12.52,1.413,1.366,1.537,1.165,85.5,85.5,85.2,0.138,-2.002,-1.819,-2.201,0.928,0.663,210.5,7.937,1.973,0,10.95,-0.001989837,-0.002987848,2.5E-07
"2019-02-20 03:30:00",52282,"CKVY",12.52,1.66,1.533,1.784,1.351,85.8,85.8,85.5,0.141,-1.779,-1.499,-1.994,1.414,1.188,204.3,4.038,2.85,0,10.95,-0.00166991,-0.002323543,2.5E-07
"2019-02-20 03:35:00",52283,"CKVY",12.52,2.032,1.884,2.156,1.598,86.1,86.1,85.7,0.144,-1.364,-1.065,-1.691,1.691,1.606,191.7,10.55,2.411,0,10.95,-0.00166991,-0.002323543,2.5E-07
"2019-02-20 03:40:00",52284,"CKVY",12.5,2.528,2.328,2.59,2.032,86.3,86.3,86,0.147,-0.854,-0.57,-1.187,1.716,1.716,172.9,15.94,2.192,0,10.96,-0.00166991,-0.002323543,2.5E-07
"2019-02-20 03:45:00",52285,"CKVY",12.5,2.652,2.639,2.838,2.466,86.3,86.4,86.2,0.148,-0.519,-0.317,-0.709,1.499,1.607,164.1,7.811,2.192,0,10.96,-0.001229751,-0.00152741,2.5E-07
"2019-02-20 03:50:00",52286,"CKVY",12.5,2.9,2.778,2.9,2.59,86.3,86.4,86.2,0.15,-0.382,-0.248,-0.587,1.521,1.468,164.9,6.437,2.411,0,10.96,-0.001229751,-0.00152741,2.5E-07
"2019-02-20 03:55:00",52287,"CKVY",12.5,2.9,2.843,2.9,2.714,86.3,86.4,86.2,0.15,-0.324,-0.248,-0.465,1.453,1.54,169.9,5.31,2.411,0,10.96,-0.001229751,-0.00152741,2.5E-07
"2019-02-20 04:00:00",52288,"CKVY",12.48,2.9,2.828,2.961,2.713,86.2,86.3,86.2,0.15,-0.349,-0.213,-0.473,1.326,1.417,182.8,3.755,1.534,0,10.96,-0.001336251,-0.00169051,2.5E-07
"2019-02-20 04:05:00",52289,"CKVY",12.48,2.899,2.815,2.9,2.652,86.3,86.3,86.2,0.15,-0.366,-0.266,-0.534,1.141,1.234,170.1,16.8,1.973,0,10.96,-0.001336251,-0.00169051,2.5E-07
"2019-02-20 04:10:00",52290,"CKVY",12.48,3.022,2.916,3.148,2.713,86.4,86.5,86.2,0.151,-0.237,0.013,-0.457,0.902,0.993,160.2,10.45,1.315,0,10.96,-0.001336251,-0.00169051,2.5E-07
"2019-02-20 04:15:00",52291,"CKVY",12.48,3.022,3.025,3.147,2.836,86.4,86.5,86.3,0.151,-0.118,0.011,-0.303,0.904,0.87,182.3,5.291,1.754,0,10.96,-0.001574641,-0.002098718,2.5E-07
"2019-02-20 04:20:00",52292,"CKVY",12.48,3.146,3.084,3.27,2.836,86.5,86.6,86.3,0.152,-0.045,0.141,-0.312,1.088,1,177.6,5.145,2.192,0,10.97,-0.001574641,-0.002098718,2.5E-07
"2019-02-20 04:25:00",52293,"CKVY",12.47,3.205,3.192,3.329,3.021,86.5,86.6,86.5,0.152,0.081,0.206,-0.095,1.721,1.336,173,3.944,3.726,0,10.97,-0.001574641,-0.002098718,2.5E-07
"2019-02-20 04:30:00",52294,"CKVY",12.47,3.141,3.174,3.328,3.017,86.4,86.6,86.4,0.152,0.049,0.205,-0.127,2.634,2.176,170.5,3.069,4.822,0,10.97,-0.001345214,-0.001698305,2.5E-07
"2019-02-20 04:35:00",52295,"CKVY",12.47,3.141,3.149,3.265,3.017,86.5,86.6,86.3,0.152,0.026,0.159,-0.127,3.253,2.931,169.9,2.37,4.165,0,10.97,-0.001345214,-0.001698305,2.5E-07
"2019-02-20 04:40:00",52296,"CKVY",12.47,3.203,3.206,3.327,3.017,86.6,86.6,86.5,0.153,0.1,0.237,-0.101,3.667,3.542,172.1,3.086,4.822,0,10.97,-0.001345214,-0.001698305,2.5E-07
"2019-02-20 04:45:00",52297,"CKVY",12.47,3.265,3.289,3.389,3.141,86.5,86.7,86.5,0.153,0.198,0.306,0.045,3.523,3.571,175.2,2.972,4.603,0,10.97,-0.0007227843,-0.0007815143,2.5E-07
"2019-02-20 04:50:00",52298,"CKVY",12.46,3.264,3.263,3.388,3.141,86.6,86.6,86.5,0.153,0.156,0.289,0.019,3.61,3.585,176.4,2.925,4.603,0,10.97,-0.0007227843,-0.0007815143,2.5E-07
"2019-02-20 04:55:00",52299,"CKVY",12.46,3.202,3.241,3.388,3.079,86.5,86.6,86.4,0.152,0.126,0.281,-0.042,3.717,3.656,169.4,3.573,4.822,0,10.97,-0.0007227843,-0.0007815143,2.5E-07
"2019-02-20 05:00:00",52300,"CKVY",12.46,3.017,3.114,3.264,2.955,86.5,86.5,86.3,0.151,-0.023,0.133,-0.198,3.9,3.878,167.7,1.693,4.384,0,10.97,-0.0006375767,-0.0006708254,2.5E-07
"2019-02-20 05:05:00",52301,"CKVY",12.46,2.955,2.997,3.141,2.831,86.4,86.5,86.3,0.15,-0.154,0.019,-0.328,3.649,3.793,168.6,3.576,3.726,0,10.97,-0.0006375767,-0.0006708254,2.5E-07
"2019-02-20 05:10:00",52302,"CKVY",12.46,3.017,2.977,3.079,2.831,86.5,86.5,86.3,0.151,-0.163,-0.041,-0.32,3.23,3.417,176.1,5.37,3.507,0,10.97,-0.0006375767,-0.0006708254,2.5E-07
"2019-02-20 05:15:00",52303,"CKVY",12.44,3.203,3.173,3.388,2.893,86.7,86.8,86.5,0.153,0.09,0.298,-0.208,2.965,3.097,195.2,5.283,3.946,0,10.97,-0.0006935254,-0.0007441846,2.5E-07
"2019-02-20 05:20:00",52304,"CKVY",12.45,3.45,3.389,3.574,3.079,86.8,86.9,86.6,0.155,0.332,0.532,-0.008,2.636,2.812,196.8,4.877,3.288,0,10.97,-0.0006935254,-0.0007441846,2.5E-07
"2019-02-20 05:25:00",52305,"CKVY",12.45,3.76,3.609,3.822,3.326,87,87.1,86.8,0.157,0.583,0.827,0.287,2.417,2.536,198.6,7.033,2.85,0,10.97,-0.0006935254,-0.0007441846,2.5E-07
"2019-02-20 05:30:00",52306,"CKVY",12.44,3.698,3.77,3.884,3.636,86.8,87.1,86.8,0.156,0.753,0.896,0.601,2.25,2.307,203.9,9.84,3.288,0,10.97,-0.0009673397,-0.00111323,2.5E-07
"2019-02-20 05:35:00",52307,"CKVY",12.44,3.512,3.582,3.884,3.388,86.8,86.9,86.5,0.155,0.509,0.862,0.281,2.339,2.274,209.6,6.292,3.069,0,10.97,-0.0009673397,-0.00111323,2.5E-07
"2019-02-20 05:40:00",52308,"CKVY",12.44,3.512,3.541,3.636,3.388,86.8,86.9,86.7,0.155,0.48,0.601,0.314,1.99,2.194,223,4.806,2.63,0,10.97,-0.0009673397,-0.00111323,2.5E-07
"2019-02-20 05:45:00",52309,"CKVY",12.44,3.574,3.608,3.76,3.45,86.8,86.9,86.7,0.155,0.559,0.715,0.401,1.183,1.604,206.2,0.048,0.658,0,10.97,-0.001149026,-0.001380922,2.5E-07
"2019-02-20 05:50:00",52310,"CKVY",12.43,3.512,3.583,3.76,3.388,86.5,86.8,86.5,0.155,0.503,0.689,0.281,0.402,0.787,206.3,0.114,0,0,10.97,-0.001149026,-0.001380922,2.5E-07
"2019-02-20 05:55:00",52311,"CKVY",12.43,3.326,3.46,3.574,3.202,86.4,86.7,86.4,0.153,0.347,0.481,0.047,0.037,0.184,206.3,0.052,0,0,10.97,-0.001149026,-0.001380922,2.5E-07
"2019-02-20 06:00:00",52312,"CKVY",12.43,3.141,3.239,3.388,3.079,86.5,86.6,86.3,0.152,0.104,0.238,-0.042,0.094,0.072,206.2,0.079,0.877,0,10.97,-0.002088237,-0.003098957,2.5E-07
"2019-02-20 06:05:00",52313,"CKVY",12.43,3.202,3.22,3.326,3.079,86.4,86.6,86.4,0.152,0.1,0.203,-0.05,0.094,0.094,206.2,0.02,0,0,10.97,-0.002088237,-0.003098957,2.5E-07
"2019-02-20 06:10:00",52314,"CKVY",12.43,2.831,2.927,3.264,2.707,86.1,86.4,86,0.149,-0.28,0.099,-0.501,0.57,0.312,178.9,6.048,1.973,0,10.97,-0.002088237,-0.003098957,2.5E-07
"2019-02-20 06:15:00",52315,"CKVY",12.43,3.388,3.025,3.388,2.707,86.9,86.9,86.1,0.154,-0.082,0.365,-0.493,0.975,0.729,179,4.002,2.192,0,10.97,-0.002035088,-0.00300298,2.5E-07
"2019-02-20 06:20:00",52316,"CKVY",12.43,3.512,3.423,3.636,3.264,86.8,87,86.8,0.155,0.392,0.601,0.218,1.6,1.297,185.1,3.381,2.192,0,10.97,-0.002035088,-0.00300298,2.5E-07
"2019-02-20 06:25:00",52317,"CKVY",12.43,3.388,3.426,3.574,3.326,86.6,86.9,86.6,0.154,0.351,0.532,0.228,1.476,1.6,182.4,1.173,1.973,0,10.97,-0.002035088,-0.00300298,2.5E-07
"2019-02-20 06:30:00",52318,"CKVY",12.43,3.264,3.329,3.45,3.202,86.5,86.7,86.5,0.153,0.225,0.359,0.08,1.002,1.274,182.9,0.142,0.658,0,10.97,-0.001416925,-0.001811798,2.5E-07
"2019-02-20 06:35:00",52319,"CKVY",12.43,3.141,3.18,3.326,3.017,86.5,86.5,86.4,0.152,0.054,0.194,-0.12,0.378,0.68,182.8,0.074,0,0,10.97,-0.001416925,-0.001811798,2.5E-07
"2019-02-20 06:40:00",52320,"CKVY",12.43,3.141,3.116,3.264,2.955,86.4,86.5,86.3,0.152,-0.021,0.133,-0.198,0.026,0.159,182.9,0.048,0,0,10.97,-0.001416925,-0.001811798,2.5E-07
"2019-02-20 06:45:00",52321,"CKVY",12.43,2.893,3.002,3.141,2.831,86.2,86.4,86.2,0.15,-0.169,0.002,-0.362,0,0.002,182.9,0.021,0,0,10.97,-0.002118671,-0.003184914,2.5E-07
"2019-02-20 06:50:00",52322,"CKVY",12.43,3.202,3.008,3.326,2.831,86.7,86.8,86.2,0.153,-0.138,0.262,-0.371,0.178,0.038,180.5,10.38,2.411,0,10.97,-0.002118671,-0.003184914,2.5E-07
"2019-02-20 06:55:00",52323,"CKVY",12.42,3.202,3.243,3.388,3.079,86.6,86.8,86.5,0.152,0.149,0.331,-0.05,0.381,0.33,183.3,7.362,2.192,0.008436959,10.97,-0.002118671,-0.003184914,2.5E-07
"2019-02-20 07:00:00",52324,"CKVY",12.42,3.264,3.237,3.388,3.079,86.6,86.6,86.5,0.153,0.127,0.281,-0.025,0.63,0.494,166.7,3.991,1.315,0.09082042,10.97,-0.002115002,-0.003176237,5.01566E-05
"2019-02-20 07:05:00",52325,"CKVY",12.42,2.645,2.898,3.326,2.583,86,86.6,86,0.147,-0.292,0.194,-0.649,0.985,0.874,139.2,4.702,2.411,0.293619,10.97,-0.002115002,-0.003176237,5.01566E-05
"2019-02-20 07:10:00",52326,"CKVY",12.42,2.645,2.565,2.707,2.397,86.3,86.4,86,0.148,-0.639,-0.459,-0.823,1.189,1.04,126.3,6.463,1.534,0.7093334,10.97,-0.002115002,-0.003176237,5.01566E-05
"2019-02-20 07:15:00",52327,"CKVY",12.4,2.397,2.574,2.707,2.397,86,86.4,85.8,0.146,-0.626,-0.459,-0.874,1.133,1.194,115,14.05,1.315,1.331574,10.97,-0.001517787,-0.002020614,0.00332284
"2019-02-20 07:20:00",52328,"CKVY",12.42,2.521,2.492,2.707,2.335,86.3,86.4,85.8,0.147,-0.708,-0.476,-0.918,1.022,1.07,42.01,13,1.754,2.134385,10.97,-0.001517787,-0.002020614,0.00332284
"2019-02-20 07:25:00",52329,"CKVY",12.41,2.769,2.701,2.831,2.521,86.3,86.4,86.3,0.149,-0.452,-0.32,-0.642,0.767,0.919,61.77,2.99,1.096,3.037422,10.97,-0.001517787,-0.002020614,0.00332284
"2019-02-20 07:30:00",52330,"CKVY",12.42,2.893,2.835,3.017,2.707,86.4,86.4,86.3,0.15,-0.321,-0.137,-0.459,0.574,0.649,63.42,0.04,0,4.11777,10.97,-0.0002237461,-8.02306E-05,0.01165093
"2019-02-20 07:35:00",52331,"CKVY",12.42,3.079,3.007,3.202,2.769,86.6,86.6,86.3,0.152,-0.132,0.097,-0.389,0.384,0.407,142.6,77.39,1.754,5.640302,10.97,-0.0002237461,-8.02306E-05,0.01165093
"2019-02-20 07:40:00",52332,"CKVY",12.42,3.512,3.293,3.574,3.079,86.9,86.9,86.5,0.155,0.224,0.549,-0.025,0.654,0.524,220.2,9.5,1.754,7.48479,10.97,-0.0002237461,-8.02306E-05,0.01165093
"2019-02-20 07:45:00",52333,"CKVY",12.41,3.946,3.714,3.946,3.388,87.1,87.1,86.9,0.159,0.718,0.957,0.365,0.78,0.746,232.1,0.079,0.877,9.299825,10.97,0.0002534101,0.0003717192,0.0281003
"2019-02-20 07:50:00",52334,"CKVY",12.4,4.008,3.943,4.07,3.76,87.1,87.2,87,0.159,0.945,1.071,0.766,0.724,0.785,267.6,26.55,1.096,10.92021,10.97,0.0002534101,0.0003717192,0.0281003
"2019-02-20 07:55:00",52335,"CKVY",12.42,4.07,3.974,4.07,3.884,86.9,87,86.8,0.159,0.946,1.054,0.837,0.438,0.521,268.9,2.317,1.096,12.8899,10.97,0.0002534101,0.0003717192,0.0281003
"2019-02-20 08:00:00",52336,"CKVY",12.42,4.628,4.099,4.628,3.884,87.6,87.6,86.8,0.165,1.088,1.765,0.829,0.807,0.509,279.5,22.67,3.946,16.34493,10.97,0.001005778,0.001181535,0.05977508
"2019-02-20 08:05:00",52337,"CKVY",12.44,4.442,4.786,5,4.38,86.4,87.8,86.4,0.161,1.848,2.123,1.224,1.1,1.031,321.7,42.48,3.726,23.434,10.98,0.001005778,0.001181535,0.05977508
"2019-02-20 08:10:00",52338,"CKVY",12.51,5.682,4.878,5.744,4.38,87.5,87.5,86.4,0.173,1.805,2.814,1.206,0.986,1.079,26.45,2.257,1.096,43.8628,10.98,0.001005778,0.001181535,0.05977508
"2019-02-20 08:15:00",52339,"CKVY",12.58,6.364,6.202,6.426,5.62,87.1,87.7,86.9,0.177,3.245,3.478,2.684,0.491,0.823,25.18,0.048,0,79.01663,10.98,0.00131009,0.001573318,0.09950998
"2019-02-20 08:20:00",52340,"CKVY",12.64,7.603,6.974,7.603,6.302,88,88,87,0.19,4.048,4.793,3.253,0.022,0.208,25.27,0.137,0,119.9911,10.98,0.00131009,0.001573318,0.09950998
"2019-02-20 08:25:00",52341,"CKVY",12.69,6.86,7.105,7.665,6.488,86.8,88,86.1,0.181,4.047,4.846,3.213,0,0.001,25.28,0.011,0,148.0157,10.98,0.00131009,0.001573318,0.09950998
"2019-02-20 08:30:00",52342,"CKVY",12.75,6.921,6.752,7.107,6.55,86.9,86.9,86.3,0.181,3.6,4.022,3.326,0,0,0,0,0,161.9492,10.98,0.004636576,0.004959565,0.1414572
"2019-02-20 08:35:00",52343,"CKVY",12.85,6.736,7.039,7.479,6.674,85.7,86.9,85.6,0.177,3.829,4.362,3.274,0.304,0.098,295,50.71,3.507,177.0291,10.99,0.004636576,0.004959565,0.1414572
"2019-02-20 08:40:00",52344,"CKVY",12.94,7.231,7.034,7.293,6.612,86.4,86.4,85.7,0.183,3.734,4.014,3.257,0.452,0.357,232.9,59.79,1.315,205.6427,10.99,0.004636576,0.004959565,0.1414572
"2019-02-20 08:45:00",52345,"CKVY",12.96,7.851,7.689,8.35,7.107,87.2,88.2,86.4,0.19,4.689,5.553,3.892,0.545,0.463,206.8,10.01,1.315,229.3397,10.99,0.008406023,0.009025961,0.1841282
"2019-02-20 08:50:00",52346,"CKVY",12.97,6.488,7.152,7.913,6.426,86.1,87.2,86,0.176,3.974,4.885,3.135,1.011,0.756,178.5,4.188,3.946,221.6584,10.99,0.008406023,0.009025961,0.1841282
"2019-02-20 08:55:00",52347,"CKVY",12.97,5.992,6.104,6.488,5.806,86.2,86.3,86,0.173,2.844,3.204,2.559,1.822,1.473,169.5,5.046,3.946,188.1105,10.99,0.008406023,0.009025961,0.1841282
"2019-02-20 09:00:00",52348,"CKVY",13.05,7.045,6.419,7.107,5.93,86.6,86.6,86.2,0.182,3.201,3.935,2.698,2.346,2.131,166.8,5.518,2.411,166.8034,10.99,0.00699082,0.007719825,0.2266108
"2019-02-20 09:05:00",52349,"CKVY",13.19,6.854,7.093,7.231,6.854,85.4,86.6,85.4,0.178,3.79,4.005,3.398,2.244,2.364,192.7,12.51,2.63,194.0189,10.99,0.00699082,0.007719825,0.2266108
"2019-02-20 09:10:00",52350,"CKVY",13.34,6.476,6.595,6.916,6.352,85.2,85.4,84.9,0.174,3.088,3.432,2.789,2.196,2.166,206.9,3.747,3.507,234.166,10.99,0.00699082,0.007719825,0.2266108
"2019-02-20 09:15:00",52351,"CKVY",13.53,7.464,6.899,7.526,6.476,85.6,85.7,85,0.183,3.437,4.115,2.935,2.234,2.272,200.7,7.028,3.069,276.3416,10.99,0.01113319,0.01227343,0.2679151
"2019-02-20 09:20:00",52352,"CKVY",13.72,10.62,9.09,10.81,7.278,88.5,89.3,85.6,0.218,6.175,8.16,3.889,1.573,1.915,217.6,0.127,0.438,302.7133,10.99,0.01113319,0.01227343,0.2679151
"2019-02-20 09:25:00",52353,"CKVY",13.84,8.58,9.39,10.69,8.45,85.5,88.4,85.2,0.192,6.044,7.931,4.993,0.954,1.241,154,30.85,1.754,329.4215,11,0.01113319,0.01227343,0.2679151
"2019-02-20 09:30:00",52354,"CKVY",13.94,7.587,7.976,8.58,7.587,85.1,85.5,85.1,0.183,4.49,5.124,4.052,0.883,0.827,117.6,8.72,2.85,335.9315,11,0.01466721,0.01588566,0.3071246
"2019-02-20 09:35:00",52355,"CKVY",14.33,7.215,7,7.587,6.719,84.9,85.2,84.3,0.18,3.364,4.06,2.997,1.8,1.375,104.4,11.61,3.946,326.5806,11,0.01466721,0.01588566,0.3071246
"2019-02-20 09:40:00",52356,"CKVY",14.22,9.32,8.19,9.32,7.091,86.1,86.1,84.8,0.2,4.742,6.003,3.494,2.462,2.125,107.2,9.43,5.48,341.2217,11,0.01466721,0.01588566,0.3071246
"2019-02-20 09:45:00",52357,"CKVY",14.14,10.19,9.75,10.19,9.26,85.6,86.1,85.3,0.207,6.293,6.737,5.897,2.874,2.75,99.3,7.331,4.822,390.3708,11,0.01867586,0.02028746,0.3453328
"2019-02-20 09:50:00",52358,"CKVY",14.1,12.16,10.85,12.16,10,87.3,87.4,85.2,0.231,7.484,9.11,6.571,2.611,2.74,133.9,19.7,2.85,450.4751,11,0.01867586,0.02028746,0.3453328
"2019-02-20 09:55:00",52359,"CKVY",14.06,12.72,12.36,12.72,11.92,86.5,87.6,85.5,0.234,9.08,9.44,8.66,2.201,2.463,146.4,9.51,2.192,483.2596,11,0.01867586,0.02028746,0.3453328
"2019-02-20 10:00:00",52360,"CKVY",14.04,11.17,12.89,13.71,11.04,83,87.2,82.9,0.21,9.38,10.54,6.891,1.911,1.965,185.6,17.14,3.726,491.8763,11,0.02498428,0.0270739,0.3797552
"2019-02-20 10:05:00",52361,"CKVY",14.03,11.72,10.81,11.78,10.3,85.9,85.9,83,0.222,7.011,8.37,6.515,1.946,1.907,182.6,16.11,3.507,477.0196,11.01,0.02498428,0.0270739,0.3797552
"2019-02-20 10:10:00",52362,"CKVY",14.02,11.16,11.46,11.91,10.85,84.2,86.4,83.2,0.213,7.817,8.62,6.806,2.155,2.011,184.8,10.2,3.507,461.9607,11.01,0.02498428,0.0270739,0.3797552
"2019-02-20 10:15:00",52363,"CKVY",14.02,10.92,11.51,12.15,10.85,84.8,85.2,82.9,0.212,7.665,8.56,6.839,2.103,2.182,192.3,21.23,3.288,454.7794,11.01,0.0222499,0.02415028,0.4136288
"2019-02-20 10:20:00",52364,"CKVY",14.01,10.23,10.49,10.98,10.17,83.1,85.5,83.1,0.201,6.804,7.332,6.132,1.912,1.925,181.2,41.3,3.069,413.9386,11.01,0.0222499,0.02415028,0.4136288
"2019-02-20 10:25:00",52365,"CKVY",14,12.15,10.91,12.15,9.98,84.5,85,83.1,0.223,7.063,8.37,5.889,1.715,1.849,156.5,6.166,2.192,388.7607,11.01,0.0222499,0.02415028,0.4136288
"2019-02-20 10:30:00",52366,"CKVY",13.99,11.77,12.17,12.58,11.71,81,84.5,81,0.21,7.987,8.66,7.008,1.886,1.739,155.7,3.965,3.726,389.0576,11.01,0.02107168,0.02287894,0.4445719
"2019-02-20 10:35:00",52367,"CKVY",13.98,12.38,11.95,12.38,11.64,81.8,82,80.9,0.218,7.385,7.903,6.937,2.356,2.221,159.7,5.688,3.726,443.1451,11.01,0.02107168,0.02287894,0.4445719
"2019-02-20 10:40:00",52368,"CKVY",13.97,15.73,13.67,15.73,12.32,86,86,81.6,0.266,9.55,12.28,7.806,2.104,2.303,165.6,9.86,2.63,481.5086,11.01,0.02107168,0.02287894,0.4445719
"2019-02-20 10:45:00",52369,"CKVY",13.98,14.8,15.85,16.59,14.8,78.6,86.1,78.47,0.233,11.38,12.93,9.35,1.375,1.755,205.6,95.2,1.096,496.1143,11.01,0.02780038,0.03018491,0.4716481
"2019-02-20 10:50:00",52370,"CKVY",13.98,12.13,12.98,14.86,12.13,78.21,79.38,76.5,0.206,7.314,9.42,6.548,0.718,1.029,256.6,20.54,1.973,498.4726,11.01,0.02780038,0.03018491,0.4716481
"2019-02-20 10:55:00",52371,"CKVY",13.97,12.99,12.65,13.12,12.13,78.01,80,76.84,0.214,7.183,7.998,6.464,0.616,0.582,246.4,18.42,1.754,498.4362,11.01,0.02780038,0.03018491,0.4716481
"2019-02-20 11:00:00",52372,"CKVY",13.97,13.61,13.15,13.61,12.81,76.9,77.87,75.8,0.216,7.161,7.725,6.767,0.712,0.708,263.9,18.17,1.754,507.0111,11.01,0.0299548,0.0322245,0.497886
"2019-02-20 11:05:00",52373,"CKVY",13.96,15.83,14.86,15.9,13.55,70.84,77.11,70.84,0.22,8.15,8.62,7.674,0.544,0.609,338.7,18.97,1.315,534.8868,11.01,0.0299548,0.0322245,0.497886
"2019-02-20 11:10:00",52374,"CKVY",13.96,15.65,15.51,15.96,15.09,65.82,70.84,65.82,0.203,6.891,8.04,6.249,0.597,0.59,16.47,21.76,1.534,587.7828,11.02,0.0299548,0.0322245,0.497886
"2019-02-20 11:15:00",52375,"CKVY",13.96,18.62,16.95,18.68,15.59,61.86,66.71,61.83,0.216,7.156,7.987,6.075,0.467,0.53,84.4,28.88,1.096,619.2321,11.02,0.04153271,0.04461861,0.5199184
"2019-02-20 11:20:00",52376,"CKVY",13.96,19.61,19.57,20.1,18.68,54.2,61.76,53.65,0.198,6.758,7.751,5.594,0.444,0.427,75.54,17.24,1.315,644.0798,11.02,0.04153271,0.04461861,0.5199184
"2019-02-20 11:25:00",52377,"CKVY",13.96,16.75,18.08,19.61,16.69,59.31,59.31,53.99,0.192,4.867,5.837,4.025,0.689,0.532,102.2,8.03,2.192,653.4365,11.02,0.04153271,0.04461861,0.5199184
"2019-02-20 11:30:00",52378,"CKVY",13.96,14.46,15.78,16.82,14.4,61.95,62.02,59.28,0.181,4.449,5.138,3.714,1.223,0.931,86.4,7.457,2.411,654.0815,11.02,0.04151356,0.04481089,0.5398384
"2019-02-20 11:35:00",52379,"CKVY",13.96,14.21,14.46,14.71,14.21,63.63,63.81,61.95,0.184,4.167,4.432,3.703,2.003,1.621,80.4,5.641,3.507,609.5901,11.02,0.04151356,0.04481089,0.5398384
"2019-02-20 11:40:00",52380,"CKVY",13.95,14.95,14.39,14.95,14.14,63.73,64.49,63.56,0.19,4.451,5.088,4.065,2.446,2.271,79.76,8.5,3.726,608.7304,11.01,0.04151356,0.04481089,0.5398384
"2019-02-20 11:45:00",52381,"CKVY",13.93,15.19,15.1,15.32,14.82,63.66,64.18,62.94,0.192,4.959,5.333,4.734,2.708,2.582,67.19,14.62,3.726,615.1696,11.01,0.03938394,0.04325405,0.5559412
"2019-02-20 11:50:00",52382,"CKVY",13.93,15.93,15.52,15.99,15.07,61.32,63.69,61.32,0.191,5.011,5.294,4.832,2.422,2.628,84.3,11,3.069,651.6408,11.01,0.03938394,0.04325405,0.5559412
"2019-02-20 11:55:00",52383,"CKVY",13.94,19.15,17.08,19.15,15.93,60.29,61.63,60.22,0.216,5.937,7.738,4.955,1.714,2.095,120.1,12.05,1.754,639.4763,11.01,0.03938394,0.04325405,0.5559412
"2019-02-20 12:00:00",52384,"CKVY",13.94,21.87,20.76,22.11,19.14,51.62,60.22,51.62,0.207,7.497,8.28,6.758,0.943,1.323,182.4,68.76,1.315,632.7994,11.01,0.04106491,0.04527865,0.5674533
"2019-02-20 12:05:00",52385,"CKVY",13.95,19.39,20.89,21.93,19.39,56.99,57.26,51.28,0.206,6.488,6.946,5.991,0.561,0.688,107.3,27.93,1.754,616.0068,11.01,0.04106491,0.04527865,0.5674533
"2019-02-20 12:10:00",52386,"CKVY",13.95,17.84,18.56,19.39,17.84,61.49,63.34,56.92,0.208,7.108,8.16,6.504,0.931,0.667,130.4,18.69,3.726,596.2323,11.01,0.04106491,0.04527865,0.5674533
"2019-02-20 12:15:00",52387,"CKVY",13.95,16.91,16.61,17.84,15.92,65.09,67.57,61.59,0.212,6.974,7.931,6.391,1.671,1.351,134.6,11.41,3.946,577.567,11.01,0.04073705,0.04418855,0.5759823
"2019-02-20 12:20:00",52388,"CKVY",13.95,17.34,16.71,17.34,16.29,66.46,67.22,64.92,0.22,7.375,8.08,6.748,1.961,1.906,130.1,8.29,3.507,578.6757,11.01,0.04073705,0.04418855,0.5759823
"2019-02-20 12:25:00",52389,"CKVY",13.94,18.27,18.64,19.13,17.34,62.2,66.84,59.79,0.214,8.09,9.12,7.118,2.164,1.979,171.5,19.89,4.822,560.0118,11.01,0.04073705,0.04418855,0.5759823
"2019-02-20 12:30:00",52390,"CKVY",13.94,16.35,17.14,18.27,16.29,69.96,70,62.2,0.222,7.629,8.34,6.899,2.293,2.213,235.3,32.61,4.822,539.5933,11.01,0.03473167,0.03832357,0.5809467
"2019-02-20 12:35:00",52391,"CKVY",13.93,16.04,16.14,16.41,15.92,69.44,71.75,69.44,0.217,8.25,8.78,7.777,2.605,2.351,284,13.71,4.603,518.7662,11.01,0.03473167,0.03832357,0.5809467
"2019-02-20 12:40:00",52392,"CKVY",13.93,16.72,16.45,16.9,15.85,67.28,70.37,66.94,0.217,7.977,8.46,7.45,2.515,2.673,288.9,15.87,2.85,534.0117,11,0.03473167,0.03832357,0.5809467
"2019-02-20 12:45:00",52393,"CKVY",13.93,17.15,16.8,17.15,16.47,67.86,68.75,67.24,0.223,7.992,8.36,7.584,2.286,2.381,295.4,13.61,3.069,559.4895,11,0.03609239,0.03975641,0.5826527
"2019-02-20 12:50:00",52394,"CKVY",13.94,16.41,16.77,17.33,16.28,68.89,68.89,67.35,0.219,8.08,8.48,7.788,2.198,2.279,287.6,9.29,3.069,579.3701,11,0.03609239,0.03975641,0.5826527
"2019-02-20 12:55:00",52395,"CKVY",13.94,16.16,16.25,16.47,16.03,71.61,72.64,68.86,0.225,8.56,9.05,7.854,2.238,2.239,296.9,11.19,3.726,554.0952,11,0.03609239,0.03975641,0.5826527
"2019-02-20 13:00:00",52396,"CKVY",13.94,16.28,16.17,16.34,15.97,71.47,72.02,71.26,0.226,8.58,8.79,8.39,2.232,2.232,311.5,10.37,3.069,494.5443,11,0.02977912,0.03289786,0.5808676
"2019-02-20 13:05:00",52397,"CKVY",13.94,16.65,16.53,16.9,16.22,69.06,71.47,69.03,0.222,8.47,8.74,8.17,2.31,2.25,324.9,11.42,3.507,452.0679,11,0.02977912,0.03289786,0.5808676
"2019-02-20 13:10:00",52398,"CKVY",13.94,18.26,17.1,18.26,16.53,65.28,69.13,65.28,0.225,8.33,8.62,7.997,2.016,2.217,307.4,11.39,3.069,458.8859,11,0.02977912,0.03289786,0.5808676
"2019-02-20 13:15:00",52399,"CKVY",13.95,21.85,20.3,21.91,18.13,56.24,65.25,56.21,0.226,8.94,9.85,8.13,1.306,1.656,0.327,41.64,0.658,487.7879,11,0.03425036,0.03779538,0.5756652
"2019-02-20 13:20:00",52400,"CKVY",13.95,23.2,22.33,23.51,21.66,54.49,56.28,54.46,0.232,8.85,10.17,8.03,0.647,1.021,137.7,58.21,1.754,518.504,11,0.03425036,0.03779538,0.5756652
"2019-02-20 13:25:00",52401,"CKVY",13.94,24.31,24.41,25.74,22.83,49.57,55.07,49.13,0.221,9.31,9.89,8.15,0.277,0.352,294.1,27.5,2.411,541.5591,11,0.03425036,0.03779538,0.5756652
"2019-02-20 13:30:00",52402,"CKVY",13.95,21.77,21.83,24.25,20.79,55,58.81,49.61,0.22,8.4,9.38,7.806,0.556,0.443,267.2,48.9,2.63,555.1721,11,0.04353507,0.04708213,0.566933
"2019-02-20 13:35:00",52403,"CKVY",13.95,22.64,21.54,22.64,20.85,54.76,57.71,54.76,0.227,8.28,8.95,7.568,0.604,0.582,182.2,94.5,1.973,559.5294,11,0.04353507,0.04708213,0.566933
"2019-02-20 13:40:00",52404,"CKVY",13.95,24.37,23.48,24.49,22.58,49.81,54.76,49.81,0.222,8.45,8.86,8.04,0.649,0.645,99.8,19.21,1.754,580.0518,11,0.04353507,0.04708213,0.566933
"2019-02-20 13:45:00",52405,"CKVY",13.95,23.07,23.5,24.49,22.45,53.38,53.8,49.43,0.226,8.29,8.9,7.856,1.09,0.779,142.4,41.08,5.48,633.6702,11,0.05296259,0.05720812,0.5552048
"2019-02-20 13:50:00",52406,"CKVY",13.94,19.73,21.36,23.5,19.55,59.7,59.74,53.04,0.219,8.26,9.52,7.365,2.167,1.577,140.4,7.672,5.48,711.4327,11,0.05296259,0.05720812,0.5552048
"2019-02-20 13:55:00",52407,"CKVY",13.94,19.61,19.5,19.86,19.11,62,62.66,59.74,0.226,8.44,8.85,7.996,3.692,2.925,140.7,7.429,6.576,735.3125,11,0.05296259,0.05720812,0.5552048
"2019-02-20 14:00:00",52408,"CKVY",13.93,20.34,19.88,20.47,19.42,61.83,63.41,60.04,0.233,8.87,9.38,8.25,4.158,4.045,146.4,6.997,5.48,700.9274,11,0.04523456,0.05036482,0.5397398
"2019-02-20 14:05:00",52409,"CKVY",13.93,20.71,20.6,21.02,20.22,59.11,62.38,58.73,0.226,9.03,9.8,8.25,3.809,4.08,146.2,12.84,4.384,614.9141,11,0.04523456,0.05036482,0.5397398
"2019-02-20 14:10:00",52410,"CKVY",13.92,23.25,22.93,23.93,20.71,55.23,59.28,52.21,0.235,9.31,10.06,8.4,2.892,3.379,153.4,15.3,3.069,605.8066,10.99,0.04523456,0.05036482,0.5397398
"2019-02-20 14:15:00",52411,"CKVY",13.92,22.26,23.11,23.8,22.13,56.33,56.33,53.17,0.23,9.19,10.05,8.52,2.921,2.769,166.1,10.99,6.576,627.3797,10.99,0.04492972,0.05077952,0.5207521
"2019-02-20 14:20:00",52412,"CKVY",13.92,22.57,22.31,22.94,21.82,57.08,57.29,55.85,0.236,9.24,10.06,8.53,2.977,2.914,185.8,22.98,5.699,633.4295,10.99,0.04492972,0.05077952,0.5207521
"2019-02-20 14:25:00",52413,"CKVY",13.91,21.21,21.7,22.5,20.96,60.93,61.45,56.95,0.238,9.75,10.2,9.29,3.453,3.28,193.7,47.68,8.33,584.5486,10.99,0.04492972,0.05077952,0.5207521
"2019-02-20 14:30:00",52414,"CKVY",13.92,19.97,20.24,21.14,19.85,62.41,63.61,60.86,0.231,9.42,9.8,8.86,3.373,3.553,249.8,15.46,5.48,526.6994,10.99,0.03582847,0.04075535,0.4987831
"2019-02-20 14:35:00",52415,"CKVY",13.91,20.34,20.25,20.59,19.85,61.69,63.3,61.45,0.232,9.51,10.07,9.06,3.257,3.273,293.7,15.34,3.946,502.7628,10.99,0.03582847,0.04075535,0.4987831
"2019-02-20 14:40:00",52416,"CKVY",13.91,20.15,20.29,20.53,20.03,62.82,63.34,61.38,0.235,9.41,9.75,9.09,3.124,3.102,322.4,19.67,4.165,489.6678,10.99,0.03582847,0.04075535,0.4987831
"2019-02-20 14:45:00",52417,"CKVY",13.92,20.4,20.3,20.65,19.97,64.3,65.16,62.68,0.243,9.99,10.8,9.35,2.913,2.961,338,13.94,4.384,480.8475,10.99,0.03263788,0.0369721,0.4738177
"2019-02-20 14:50:00",52418,"CKVY",13.92,19.17,19.65,20.46,19.1,72.99,73.33,64.3,0.261,11.31,12.16,10.22,3.677,3.279,325.1,12.88,6.357,482.2719,10.98,0.03263788,0.0369721,0.4738177
"2019-02-20 14:55:00",52419,"CKVY",13.92,19.47,19.17,19.54,18.98,75.84,75.91,72.95,0.275,12.41,13.16,11.86,4.133,3.998,312.3,10.44,6.795,471.445,10.98,0.03263788,0.0369721,0.4738177
"2019-02-20 15:00:00",52420,"CKVY",13.92,19.1,19.33,19.6,18.92,79.07,79.07,75.43,0.282,13.26,13.68,12.86,4.56,4.342,294.6,31.57,8.11,463.7108,10.98,0.02786223,0.03146234,0.4447435
"2019-02-20 15:05:00",52421,"CKVY",13.93,18.36,18.8,19.1,18.3,79.2,79.68,78.76,0.274,13.42,13.8,12.91,4.52,4.517,326.3,12.19,6.795,428.1183,10.98,0.02786223,0.03146234,0.4447435
"2019-02-20 15:10:00",52422,"CKVY",13.93,18.36,18.22,18.36,18.05,81.9,82,79.24,0.283,13.42,13.78,12.88,4.704,4.565,332.3,9.02,7.453,386.6641,10.98,0.02786223,0.03146234,0.4447435
"2019-02-20 15:15:00",52423,"CKVY",13.94,18.18,18.14,18.36,17.99,82.4,82.4,81.2,0.283,13.49,13.79,13.26,5.018,4.89,331.7,5.916,6.357,351.7711,10.97,0.02038219,0.02316476,0.4137311
"2019-02-20 15:20:00",52424,"CKVY",13.94,18.24,18.08,18.24,17.93,82.9,82.9,82.4,0.285,13.68,13.91,13.48,4.909,5.035,332.2,7.526,5.699,342.4341,10.97,0.02038219,0.02316476,0.4137311
"2019-02-20 15:25:00",52425,"CKVY",13.95,18.36,18.37,18.55,18.18,82.7,83.2,82.6,0.286,14.05,14.25,13.85,4.521,4.651,332.4,10.71,5.48,342.4387,10.97,0.02038219,0.02316476,0.4137311
"2019-02-20 15:30:00",52426,"CKVY",13.96,18.36,18.28,18.49,18.11,82.7,83.5,82.6,0.286,13.98,14.24,13.76,4.274,4.391,334.8,10.61,5.699,337.893,10.97,0.01911275,0.02164333,0.380484
"2019-02-20 15:35:00",52427,"CKVY",13.96,18.49,18.43,18.61,18.3,82.4,82.8,81.8,0.287,13.95,14.24,13.69,4.175,4.186,332,15.24,6.357,332.4817,10.97,0.01911275,0.02164333,0.380484
"2019-02-20 15:40:00",52428,"CKVY",13.97,18.61,18.52,18.67,18.36,82.9,83.6,82.4,0.29,14.24,14.51,13.99,4.525,4.418,311.6,6.962,6.576,328.4732,10.97,0.01911275,0.02164333,0.380484
"2019-02-20 15:45:00",52429,"CKVY",13.97,19.35,19,19.6,18.61,80.7,83.5,80.7,0.291,14.56,15.09,14.27,4.278,4.463,311.5,25.58,6.138,335.1219,10.97,0.0191345,0.0216287,0.3449521
"2019-02-20 15:50:00",52430,"CKVY",13.97,18.92,19.17,19.41,18.86,81,81,79.82,0.287,14.12,14.44,13.75,4.509,4.378,316.1,7.49,6.576,352.2417,10.97,0.0191345,0.0216287,0.3449521
"2019-02-20 15:55:00",52431,"CKVY",13.98,19.05,19.06,19.23,18.86,81.1,81.9,80.5,0.289,14.22,14.61,13.95,4.322,4.417,322.1,6.838,5.918,370.024,10.97,0.0191345,0.0216287,0.3449521
"2019-02-20 16:00:00",52432,"CKVY",13.99,18.74,18.79,19.17,18.55,81.1,81.2,80.1,0.285,13.86,14.34,13.51,4.609,4.411,330.7,7.687,6.138,365.7806,10.97,0.01937305,0.02206025,0.3075321
"2019-02-20 16:05:00",52433,"CKVY",13.99,18.68,18.76,18.99,18.49,80.3,81.1,80.2,0.282,13.79,14.09,13.49,4.416,4.538,325.8,11.21,5.699,338.0665,10.97,0.01937305,0.02206025,0.3075321
"2019-02-20 16:10:00",52434,"CKVY",13.99,18.56,18.58,18.74,18.31,81.2,81.2,80.2,0.283,13.66,13.9,13.33,4.422,4.377,324.4,11.28,7.014,303.5344,10.97,0.01937305,0.02206025,0.3075321
"2019-02-20 16:15:00",52435,"CKVY",13.99,18.62,18.61,18.74,18.5,79.59,81.5,79.56,0.279,13.62,13.94,13.25,4.545,4.435,354.4,13.17,5.918,278.1522,10.97,0.01451381,0.0169142,0.2683365
"2019-02-20 16:20:00",52436,"CKVY",13.99,18.87,18.75,18.93,18.43,78.63,79.8,78.6,0.278,13.36,13.55,13.16,4.887,4.695,358.1,10.2,6.795,274.1858,10.97,0.01451381,0.0169142,0.2683365
"2019-02-20 16:25:00",52437,"CKVY",13.99,18.99,18.99,19.11,18.8,78.02,78.8,77.95,0.277,13.38,13.56,13.2,5.222,5.034,354.7,8.03,7.014,292.7032,10.97,0.01451381,0.0169142,0.2683365
"2019-02-20 16:30:00",52438,"CKVY",13.99,19.18,19.1,19.3,18.93,77.92,78.43,77.23,0.279,13.36,13.62,13.08,5.37,5.312,355.8,9.07,6.795,321.2066,10.96,0.01788094,0.02082032,0.2276204
"2019-02-20 16:35:00",52439,"CKVY",13.99,19.18,19.22,19.31,19.06,77.34,78.09,77.23,0.277,13.39,13.59,13.17,5.178,5.275,337.8,12.22,6.576,334.847,10.96,0.01788094,0.02082032,0.2276204
"2019-02-20 16:40:00",52440,"CKVY",13.99,18.5,18.76,19.25,18.32,79.16,79.3,77.3,0.276,13.11,13.37,12.87,5.212,5.184,329.7,6.035,7.234,311.7263,10.96,0.01788094,0.02082032,0.2276204
"2019-02-20 16:45:00",52441,"CKVY",13.99,18.38,18.46,18.63,18.26,79.75,79.78,78.89,0.276,13.1,13.29,12.94,5.244,5.246,330.1,7.44,6.795,267.3611,10.96,0.01232664,0.01500264,0.1858069
"2019-02-20 16:50:00",52442,"CKVY",13.99,18.38,18.34,18.51,18.13,80.9,81.2,79.75,0.28,13.4,13.67,13.03,5.593,5.466,326.6,7.31,7.891,229.8034,10.96,0.01232664,0.01500264,0.1858069
"2019-02-20 16:55:00",52443,"CKVY",13.99,18.2,18.28,18.44,18.07,81.4,81.4,80.9,0.28,13.47,13.63,13.27,5.528,5.599,335.8,7.571,7.234,217.0789,10.96,0.01232664,0.01500264,0.1858069
"2019-02-20 17:00:00",52444,"CKVY",13.99,18.01,18.02,18.26,17.89,81.5,81.6,81,0.278,13.27,13.51,13.11,5.473,5.482,335.2,7.352,6.576,217.4453,10.96,0.009856654,0.01217588,0.1435078
"2019-02-20 17:05:00",52445,"CKVY",13.99,17.64,17.76,18.01,17.52,81.3,81.5,80.8,0.273,12.97,13.31,12.71,5.224,5.317,337.3,7.557,6.795,212.0427,10.96,0.009856654,0.01217588,0.1435078
"2019-02-20 17:10:00",52446,"CKVY",13.99,17.4,17.49,17.64,17.27,80.6,81.3,80.3,0.268,12.56,12.89,12.27,4.946,5.092,337.3,7.307,6.576,198.3531,10.96,0.009856654,0.01217588,0.1435078
"2019-02-20 17:15:00",52447,"CKVY",14,16.96,17.11,17.46,16.9,81.5,81.6,80.2,0.266,12.24,12.53,11.93,4.687,4.825,340.6,6.713,5.699,181.515,10.96,0.006975161,0.009002147,0.1018794
"2019-02-20 17:20:00",52448,"CKVY",14.01,16.9,17.01,17.27,16.78,81.4,82.3,81.1,0.264,12.34,12.77,11.99,4.291,4.546,339.5,11.39,5.48,161.9873,10.96,0.006975161,0.009002147,0.1018794
"2019-02-20 17:25:00",52449,"CKVY",14.01,16.53,16.45,16.96,16.04,83.8,83.9,79.55,0.268,11.81,12.57,10.84,3.981,4.072,10.32,9.77,5.699,141.4317,10.96,0.006975161,0.009002147,0.1018794
"2019-02-20 17:30:00",52450,"CKVY",14.02,15.79,16.03,16.65,15.54,85.2,85.2,82.9,0.264,12,12.6,11.51,3.735,3.864,14.33,8.52,4.603,121.0956,10.95,0.002601004,0.004007274,0.06233352
"2019-02-20 17:35:00",52451,"CKVY",13.28,15.66,15.63,15.91,15.42,86.5,86.9,85.2,0.266,12.22,12.55,11.9,3.526,3.616,17.07,8.48,4.822,94.47945,10.95,0.002601004,0.004007274,0.06233352
"2019-02-20 17:40:00",52452,"CKVY",13.22,15.05,15.3,15.66,14.99,87,87,85.8,0.261,11.99,12.34,11.64,3.106,3.397,27.25,13.39,3.726,66.92425,10.95,0.002601004,0.004007274,0.06233352
"2019-02-20 17:45:00",52453,"CKVY",13.17,15.36,15.24,15.54,14.92,87.6,88.4,87,0.266,12.25,12.64,11.78,2.678,2.895,19.1,19.07,3.069,44.32388,10.95,-0.002724326,-0.002136535,0.03002571
"2019-02-20 17:50:00",52454,"CKVY",13.11,15.29,15.43,15.66,15.17,87.2,87.9,86.9,0.264,12.36,12.71,12.03,2.432,2.528,348,8.67,3.288,32.56392,10.95,-0.002724326,-0.002136535,0.03002571
"2019-02-20 17:55:00",52455,"CKVY",13.06,15.05,15.21,15.35,15.05,87.5,87.8,87.1,0.262,12.17,12.32,11.96,2.481,2.477,340.1,7.802,3.946,24.92846,10.95,-0.002724326,-0.002136535,0.03002571
"2019-02-20 18:00:00",52456,"CKVY",13.03,12.02,13,15.11,11.96,88.5,88.5,83.7,0.232,9.6,12.04,8.8,2.559,2.491,286.7,6.76,3.288,16.60769,10.94,-0.003884493,-0.003552223,0.01258285
"2019-02-20 18:05:00",52457,"CKVY",13.02,11.46,11.37,12.08,10.66,90.7,90.8,87.8,0.232,8.69,9.36,7.797,2.489,2.508,203.5,53.04,4.165,9.833029,10.94,-0.003884493,-0.003552223,0.01258285
"2019-02-20 18:10:00",52458,"CKVY",13.01,12.14,12.05,12.45,11.46,92.4,93.1,90.8,0.244,10.28,10.82,9.29,1.773,2.115,204,16.22,1.534,5.757686,10.94,-0.003884493,-0.003552223,0.01258285
"2019-02-20 18:15:00",52459,"CKVY",13.01,12.7,12.57,12.83,12.08,92,92.9,92,0.249,10.8,11.09,10.24,1.267,1.533,270.9,8.44,1.534,3.503312,10.94,-0.001981548,-0.002440746,0.003832005
"2019-02-20 18:20:00",52460,"CKVY",12.99,12.65,12.69,12.83,12.52,90.7,92.1,90.7,0.245,10.64,10.96,10.33,0.647,0.999,278.9,0.031,1.096,2.066104,10.94,-0.001981548,-0.002440746,0.003832005
"2019-02-20 18:25:00",52461,"CKVY",12.99,11.97,12.21,12.65,11.91,90.2,90.7,89.8,0.236,9.84,10.43,9.5,0.509,0.548,279,0.02,0,1.079035,10.94,-0.001981548,-0.002440746,0.003832005
"2019-02-20 18:30:00",52462,"CKVY",12.98,11.35,11.91,12.09,11.29,89.4,90.7,89.2,0.228,9.61,9.9,8.74,0.272,0.361,274.4,74.18,1.973,0.4631284,10.94,-0.003046857,-0.004350029,0.0001290262
"2019-02-20 18:35:00",52463,"CKVY",12.96,10.98,10.89,11.47,10.42,91.8,91.8,88,0.23,8.4,9.1,7.592,0.43,0.275,163.9,31.52,1.973,0.1449043,10.94,-0.003046857,-0.004350029,0.0001290262
"2019-02-20 18:40:00",52464,"CKVY",12.97,12.96,12.27,13.02,10.98,92.5,94.3,91.7,0.253,10.72,11.44,9.05,1.078,0.768,213.5,21.3,5.699,0.02115376,10.94,-0.003046857,-0.004350029,0.0001290262
"2019-02-20 18:45:00",52465,"CKVY",12.95,11.98,12.47,12.96,11.85,90.1,92.5,90,0.236,10.34,11.2,9.48,1.473,1.279,308.1,21.63,2.411,0,10.94,-0.002901604,-0.004065101,2.5E-07
"2019-02-20 18:50:00",52466,"CKVY",12.95,9.87,11.26,11.91,9.87,86.2,90.1,86.2,0.206,8.64,9.56,6.577,1.501,1.538,272.1,56.56,1.973,0,10.94,-0.002901604,-0.004065101,2.5E-07
"2019-02-20 18:55:00",52467,"CKVY",12.94,10.19,9.56,10.25,9.32,90.7,90.8,85.9,0.219,6.681,8.08,6.168,1.306,1.282,306.9,44.54,3.507,0,10.94,-0.002901604,-0.004065101,2.5E-07
"2019-02-20 19:00:00",52468,"CKVY",12.94,11.92,11.28,11.92,10.19,89.5,91.8,89.5,0.234,9.18,9.72,8.02,1.877,1.645,341.9,2.916,3.946,0,10.93,-0.00222434,-0.002862579,2.5E-07
"2019-02-20 19:05:00",52469,"CKVY",12.94,12.49,12.2,12.49,11.8,88.4,89.5,88.2,0.237,9.51,9.71,9.28,2.172,2.053,324.1,4.536,2.85,0,10.94,-0.00222434,-0.002862579,2.5E-07
"2019-02-20 19:10:00",52470,"CKVY",12.93,11,11.23,12.55,10.01,89.8,89.8,82.9,0.225,8.08,9.81,5.995,2.07,2.284,74.95,72.63,3.507,0,10.93,-0.00222434,-0.002862579,2.5E-07
"2019-02-20 19:15:00",52471,"CKVY",12.91,9.83,10.73,11.37,9.77,87.8,90.7,87.3,0.209,8.18,9.17,6.828,1.265,1.627,17.97,45.89,1.754,0,10.93,-0.001947565,-0.002395061,2.5E-07
"2019-02-20 19:20:00",52472,"CKVY",12.92,11.07,10.15,11.19,9.52,93.3,93.4,87.8,0.235,7.92,9.63,6.783,1.026,1.07,32.03,42.33,2.411,0,10.93,-0.001947565,-0.002395061,2.5E-07
"2019-02-20 19:25:00",52473,"CKVY",12.92,11.62,11.46,11.75,11,92.1,93.6,92.1,0.237,9.85,10.24,9.43,1.546,1.184,328.7,12.01,4.603,0,10.93,-0.001947565,-0.002395061,2.5E-07
"2019-02-20 19:30:00",52474,"CKVY",12.91,11.38,11.41,11.75,11.13,90.5,92.1,90,0.231,9.21,9.87,8.77,2.271,1.865,336.5,6.567,5.261,0,10.93,-0.002373792,-0.003100118,2.5E-07
"2019-02-20 19:35:00",52475,"CKVY",12.91,11.07,11.29,11.68,10.94,89.6,90.7,89,0.225,8.86,9.48,8.41,3.367,2.852,318.7,6.928,5.261,0,10.94,-0.002373792,-0.003100118,2.5E-07
"2019-02-20 19:40:00",52476,"CKVY",12.91,11.26,11.09,11.32,10.88,89.7,90.2,89.2,0.228,8.64,8.98,8.35,3.7,3.588,329.7,8.11,4.603,0,10.94,-0.002373792,-0.003100118,2.5E-07
"2019-02-20 19:45:00",52477,"CKVY",12.91,9.65,10.1,11.26,9.4,89.6,89.7,86.5,0.211,7.247,8.83,6.283,3.405,3.656,2.514,13.28,3.726,0,10.94,-0.001345913,-0.001511651,2.5E-07
"2019-02-20 19:50:00",52478,"CKVY",12.9,11.08,10.35,11.14,9.59,90.6,91.6,89.6,0.228,8.2,8.98,7.186,3.123,3.223,358.2,7.749,5.48,0,10.94,-0.001345913,-0.001511651,2.5E-07
"2019-02-20 19:55:00",52479,"CKVY",12.89,10.77,10.85,11.14,10.64,87.2,90.6,86.9,0.216,8.05,8.93,7.513,3.467,3.295,358.5,6.057,5.918,0,10.93,-0.001345913,-0.001511651,2.5E-07
"2019-02-20 20:00:00",52480,"CKVY",12.89,10.46,10.59,10.89,10.33,87,87.5,86.7,0.213,7.482,7.819,7.184,4.054,3.727,359,4.502,4.603,0,10.94,-0.001296654,-0.001448102,2.5E-07
"2019-02-20 20:05:00",52481,"CKVY",12.88,10.21,10.23,10.52,9.97,87.4,87.6,86.7,0.212,7.154,7.44,6.824,4.359,4.234,0.616,5.836,5.48,0,10.93,-0.001296654,-0.001448102,2.5E-07
"2019-02-20 20:10:00",52482,"CKVY",12.89,8.92,10.17,10.46,8.92,83.3,87.6,83.3,0.19,6.989,7.487,4.897,4.028,4.268,353.5,13.97,5.042,0,10.93,-0.001296654,-0.001448102,2.5E-07
"2019-02-20 20:15:00",52483,"CKVY",12.86,5.882,6.654,8.92,5.882,87,87.5,79.53,0.173,2.885,4.852,1.747,3.57,3.791,299.9,7.018,3.507,0,10.93,-0.0009056895,-0.0009505936,2.5E-07
"2019-02-20 20:20:00",52484,"CKVY",12.88,7.678,6.93,8.36,5.511,91.3,93,86.8,0.197,4.668,6.735,2.477,2.65,3.162,331.5,24.57,2.85,0,10.93,-0.0009056895,-0.0009505936,2.5E-07
"2019-02-20 20:25:00",52485,"CKVY",12.87,6.563,6.856,7.616,6.44,87.9,91.3,87.7,0.18,4.202,5.605,3.589,1.469,1.989,24.82,4.219,1.534,0,10.93,-0.0009056895,-0.0009505936,2.5E-07
"2019-02-20 20:30:00",52486,"CKVY",12.87,6.935,6.782,7.183,6.378,90.2,90.4,87.8,0.188,4.293,4.953,3.614,1.02,1.19,353.8,18.82,2.192,0,10.93,-0.001616855,-0.001960398,2.5E-07
"2019-02-20 20:35:00",52487,"CKVY",12.87,7.555,7.25,7.616,6.811,90.5,90.8,89.8,0.195,5.009,5.407,4.535,1.113,1.034,351,7.967,3.069,0,10.93,-0.001616855,-0.001960398,2.5E-07
"2019-02-20 20:40:00",52488,"CKVY",12.86,7.003,7.553,7.746,7.003,88,90.5,88,0.184,5.205,5.432,4.198,1.698,1.447,3.046,27.69,3.069,0,10.93,-0.001616855,-0.001960398,2.5E-07
"2019-02-20 20:45:00",52489,"CKVY",12.86,3.726,4.59,7.065,3.603,85.8,87.8,85,0.155,1.201,4.217,0.287,1.619,1.8,149.3,5.488,2.85,0,10.93,-0.001926265,-0.002477953,2.5E-07
"2019-02-20 20:50:00",52490,"CKVY",12.85,2.984,3.477,3.976,2.799,87.5,87.7,85.8,0.152,0.495,1.122,-0.266,0.975,1.275,146.8,17.42,1.315,0,10.93,-0.001926265,-0.002477953,2.5E-07
"2019-02-20 20:55:00",52491,"CKVY",12.84,2.365,3.319,4.161,2.365,89.7,91.1,87.5,0.152,0.98,2.14,-0.038,1.003,0.888,133.8,25.47,2.85,0,10.92,-0.001926265,-0.002477953,2.5E-07
"2019-02-20 21:00:00",52492,"CKVY",12.85,-1.288,0.213,2.427,-1.412,88.6,89.9,86.9,0.126,-2.404,0.082,-4.283,1.529,1.199,147.3,4.193,3.288,0,10.92,-0.001802686,-0.002385896,2.5E-07
"2019-02-20 21:05:00",52493,"CKVY",12.85,-1.907,-1.881,-1.226,-2.217,90.1,90.5,88.4,0.125,-4.202,-3.781,-4.679,1.923,1.813,146.4,7.846,2.411,0,10.92,-0.001802686,-0.002385896,2.5E-07
"2019-02-20 21:10:00",52494,"CKVY",12.84,-1.101,-1.773,-1.101,-2.092,89.7,90.1,88.9,0.129,-4.151,-3.407,-4.452,1.48,1.696,178.7,30.92,2.411,0,10.92,-0.001802686,-0.002385896,2.5E-07
"2019-02-20 21:15:00",52495,"CKVY",12.84,0.571,-0.309,0.571,-1.163,91.6,91.6,89.7,0.143,-2.375,-1.304,-3.452,1.961,1.642,212.2,6.251,5.699,0,10.92,-0.001311154,-0.001628525,2.5E-07
"2019-02-20 21:20:00",52496,"CKVY",12.83,2.368,2.01,2.615,0.571,91.2,92.9,91.2,0.154,0.28,0.851,-1.304,2.841,2.357,213.1,9.51,5.699,0,10.92,-0.001311154,-0.001628525,2.5E-07
"2019-02-20 21:25:00",52497,"CKVY",12.83,0.509,1.422,2.368,0.447,88.8,91.2,88.7,0.138,-0.877,0.389,-2.095,3.78,3.373,236.6,5.679,4.384,0,10.92,-0.001311154,-0.001628525,2.5E-07
"2019-02-20 21:30:00",52498,"CKVY",12.83,0.448,0.651,1.006,0.324,88.4,89.3,88.1,0.137,-1.851,-1.404,-2.363,3.219,3.598,266.7,32.93,3.507,0,10.92,-0.001019611,-0.001153229,2.5E-07
"2019-02-20 21:35:00",52499,"CKVY",12.81,2.62,1.796,2.62,0.572,89.8,90,88.4,0.154,-0.569,0.309,-2.053,2.571,2.887,288.1,8.84,2.63,0,10.92,-0.001019611,-0.001153229,2.5E-07
"2019-02-20 21:40:00",52500,"CKVY",12.82,3.241,2.966,3.303,2.558,89.1,89.8,89.1,0.157,0.588,0.903,0.223,1.616,2.13,332,7.221,1.534,0,10.92,-0.001019611,-0.001153229,2.5E-07
"2019-02-20 21:45:00",52501,"CKVY",12.82,2.437,2.941,3.241,2.375,87.4,89.2,87.4,0.149,0.32,0.776,-0.511,1.232,1.328,188.6,57.42,2.63,0,10.92,-0.001358924,-0.001637563,2.5E-07
"2019-02-20 21:50:00",52502,"CKVY",12.81,1.384,1.473,2.437,0.95,87.4,87.5,85.8,0.141,-1.645,-0.442,-2.19,1.182,1.14,131.4,15.34,2.85,0,10.93,-0.001358924,-0.001637563,2.5E-07
"2019-02-20 21:55:00",52503,"CKVY",12.81,1.757,1.359,1.757,0.95,87.6,87.7,86.9,0.144,-1.525,-1.086,-2.016,1.611,1.401,151.8,13.4,2.85,0,10.93,-0.001358924,-0.001637563,2.5E-07
"2019-02-20 22:00:00",52504,"CKVY",12.81,1.512,1.62,1.945,1.324,86.7,87.7,86.7,0.141,-1.314,-0.891,-1.658,1.668,1.688,111,29.55,2.192,0,10.93,-0.001564628,-0.001999452,2.5E-07
"2019-02-20 22:05:00",52505,"CKVY",12.81,1.328,1.312,1.512,1.142,86.7,86.7,86.4,0.14,-1.766,-1.526,-1.941,1.512,1.653,99.9,10.86,1.973,0,10.93,-0.001564628,-0.001999452,2.5E-07
"2019-02-20 22:10:00",52506,"CKVY",12.81,2.382,1.888,2.444,1.204,87.6,87.8,86.7,0.148,-0.995,-0.356,-1.846,0.987,1.229,101.1,0.149,1.096,0,10.93,-0.001564628,-0.001999452,2.5E-07
"2019-02-20 22:15:00",52507,"CKVY",12.79,3.126,2.564,3.126,2.258,88.2,88.2,87.2,0.155,-0.308,0.417,-0.622,0.663,0.811,117.9,53.09,1.534,0,10.93,-0.001691347,-0.002205557,2.5E-07
"2019-02-20 22:20:00",52508,"CKVY",12.8,3.497,3.865,4.303,3.002,87.5,89.4,87.5,0.156,1.315,1.829,0.32,0.755,0.672,249.4,23.26,2.85,0,10.93,-0.001691347,-0.002205557,2.5E-07
"2019-02-20 22:25:00",52509,"CKVY",12.8,3.373,3.086,3.559,2.754,88.3,88.4,86.9,0.157,0.157,0.826,-0.234,1.38,1.057,229.3,5.623,3.069,0,10.94,-0.001691347,-0.002205557,2.5E-07
"2019-02-20 22:30:00",52510,"CKVY",12.79,4.737,3.832,4.799,3.188,89.7,89.8,87.9,0.17,1.259,2.46,0.403,2.103,1.753,241,3.461,3.288,0,10.94,-0.001869676,-0.002466586,2.5E-07
"2019-02-20 22:35:00",52511,"CKVY",12.79,4.117,4.636,5.108,4.055,87.7,89.7,87.7,0.161,2.057,2.684,1.217,2.269,2.269,210.3,14.4,3.726,0,10.94,-0.001869676,-0.002466586,2.5E-07
"2019-02-20 22:40:00",52512,"CKVY",12.78,3.807,3.888,4.241,3.683,87.4,87.7,87.2,0.158,0.97,1.392,0.75,1.92,2.055,180,15.36,1.973,0,10.94,-0.001869676,-0.002466586,2.5E-07
"2019-02-20 22:45:00",52513,"CKVY",12.78,3.373,3.715,3.869,3.373,86.7,87.4,86.7,0.154,0.772,0.967,0.309,1.606,1.778,152.7,23.26,2.192,0,10.94,-0.001445236,-0.00175079,2.5E-07
"2019-02-20 22:50:00",52514,"CKVY",12.78,2.94,3.04,3.497,2.816,86.9,87,86.5,0.151,-0.028,0.431,-0.24,1.312,1.384,89.2,3.82,1.973,0,10.94,-0.001445236,-0.00175079,2.5E-07
"2019-02-20 22:55:00",52515,"CKVY",12.78,2.754,2.894,3.126,2.692,86.9,87.3,86.9,0.15,-0.1,0.183,-0.329,1.405,1.358,114.1,21.02,2.192,0,10.94,-0.001445236,-0.00175079,2.5E-07
"2019-02-20 23:00:00",52516,"CKVY",12.78,0.399,1.078,2.816,0.337,85.7,86.9,84.2,0.132,-2.365,-0.206,-3.222,1.984,1.694,164.7,4.951,4.165,0,10.94,-0.001570923,-0.001992956,2.5E-07
"2019-02-20 23:05:00",52517,"CKVY",12.77,0.709,0.617,0.833,0.337,86.5,86.7,85.7,0.136,-2.482,-2.227,-2.943,2.354,2.219,173,10.24,3.726,0,10.94,-0.001570923,-0.001992956,2.5E-07
"2019-02-20 23:10:00",52518,"CKVY",12.77,0.337,0.579,0.771,0.337,85.8,86.5,85.8,0.132,-2.566,-2.314,-2.917,2.413,2.452,162.1,5.197,2.411,0,10.94,-0.001570923,-0.001992956,2.5E-07
"2019-02-20 23:15:00",52519,"CKVY",12.77,0.647,0.483,0.771,0.275,86.5,86.6,85.8,0.135,-2.668,-2.322,-2.978,1.388,1.908,157.1,0.082,0.658,0,10.94,-0.00115851,-0.00137387,2.5E-07
"2019-02-20 23:20:00",52520,"CKVY",12.77,0.399,0.532,0.771,0.337,86.1,86.6,85.8,0.133,-2.65,-2.306,-2.909,0.59,0.955,157.1,0.067,0,0,10.94,-0.00115851,-0.00137387,2.5E-07
"2019-02-20 23:25:00",52521,"CKVY",12.77,0.647,0.485,0.771,0.337,87.5,87.6,86.1,0.137,-2.53,-2.056,-2.833,0.181,0.298,96.9,66.44,1.534,0,10.94,-0.00115851,-0.00137387,2.5E-07
"2019-02-20 23:30:00",52522,"CKVY",12.75,0.647,0.579,0.709,0.461,87.2,87.5,87.1,0.136,-2.319,-2.133,-2.469,0.505,0.347,30.57,5.899,1.754,0,10.94,-0.002041252,-0.00292724,2.5E-07
"2019-02-20 23:35:00",52523,"CKVY",12.74,0.833,0.661,0.834,0.461,87.6,87.6,87.1,0.138,-2.216,-1.994,-2.461,1.009,0.76,47.11,4.202,1.973,0,10.94,-0.002041252,-0.00292724,2.5E-07
"2019-02-20 23:40:00",52524,"CKVY",12.75,0.525,0.814,1.021,0.401,87,87.7,87,0.135,-2.035,-1.809,-2.553,1.34,1.207,46.77,2.706,2.192,0,10.93,-0.002041252,-0.00292724,2.5E-07
"2019-02-20 23:45:00",52525,"CKVY",12.75,0.528,0.189,0.71,-0.466,87,87.2,85.7,0.135,-2.88,-2.215,-3.74,1.19,1.256,337.1,36.21,1.315,0,10.93,-0.001688411,-0.002240385,2.5E-07
"2019-02-20 23:50:00",52526,"CKVY",12.75,1.276,0.801,1.276,0.466,87.3,87.5,86.7,0.141,-2.156,-1.603,-2.561,1.143,1.148,341.4,4.291,1.973,0,10.93,-0.001688411,-0.002240385,2.5E-07
"2019-02-20 23:55:00",52527,"CKVY",12.75,-0.084,0.587,1.338,-0.147,85.7,87.4,85.2,0.129,-2.575,-1.541,-3.498,1.263,1.192,319.3,17.61,3.069,0,10.93,-0.001688411,-0.002240385,2.5E-07
"2019-02-21 00:00:00",52528,"CKVY",12.73,-2.996,-2.194,-0.022,-3.306,86.1,86.1,84,0.113,-5.665,-3.299,-6.798,2.39,1.808,295.3,3.207,4.603,0,10.93,-0.001454358,-0.001857955,2.5E-07
"2019-02-21 00:05:00",52529,"CKVY",12.73,-2.438,-2.94,-2.438,-3.306,86.9,87.1,86,0.117,-5.933,-5.379,-6.374,3.346,2.901,303,4.242,4.822,0,10.93,-0.001454358,-0.001857955,2.5E-07
"2019-02-21 00:10:00",52530,"CKVY",12.72,-1.694,-2.322,-1.694,-2.686,87,87,86.2,0.122,-5.353,-4.629,-5.755,4.141,3.769,313.5,2.875,4.384,0,10.93,-0.001454358,-0.001857955,2.5E-07
"2019-02-21 00:15:00",52531,"CKVY",12.72,-1.322,-1.462,-1.198,-1.88,86.8,87.3,86.6,0.124,-4.415,-4.074,-4.862,4.044,4.123,320.4,3.139,4.603,0,10.93,-0.0006743353,-0.0007238681,2.5E-07
"2019-02-21 00:20:00",52532,"CKVY",12.72,-1.074,-1.211,-0.95,-1.57,86.2,86.8,86,0.124,-4.302,-3.97,-4.722,3.697,3.865,320.6,5.22,3.726,0,10.93,-0.0006743353,-0.0007238681,2.5E-07
"2019-02-21 00:25:00",52533,"CKVY",12.72,-0.702,-0.822,-0.517,-1.198,86.3,86.8,86,0.127,-3.905,-3.551,-4.381,3.35,3.516,341,5.157,3.288,0,10.93,-0.0006743353,-0.0007238681,2.5E-07
"2019-02-21 00:30:00",52534,"CKVY",12.72,-1.322,-0.961,-0.702,-1.322,85.1,86.4,85.1,0.121,-4.152,-3.809,-4.712,2.608,3.045,355,30.8,2.85,0,10.93,-0.0007262853,-0.0007843493,2.5E-07
"2019-02-21 00:35:00",52535,"CKVY",12.71,-4.545,-3.47,-1.322,-4.607,82.5,85.1,82.2,0.101,-7.26,-4.72,-8.58,2.156,2.418,111.6,3.422,2.85,0,10.94,-0.0007262853,-0.0007843493,2.5E-07
"2019-02-21 00:40:00",52536,"CKVY",12.71,-5.165,-5.33,-4.545,-5.785,83,83,81.6,0.098,-9.39,-8.54,-9.87,1.51,1.879,120.3,17.41,1.754,0,10.93,-0.0007262853,-0.0007843493,2.5E-07
"2019-02-21 00:45:00",52537,"CKVY",12.71,-5.413,-5.281,-4.917,-5.599,82.5,83.2,82.1,0.097,-9.21,-8.74,-9.63,1.187,1.29,188,9.66,1.096,0,10.93,-0.0009675708,-0.001163441,2.5E-07
"2019-02-21 00:50:00",52538,"CKVY",12.71,-7.025,-5.921,-5.289,-7.025,81,82.6,81,0.088,-10,-9.24,-11.33,0.739,0.904,201.6,11.21,1.315,0,10.93,-0.0009675708,-0.001163441,2.5E-07
"2019-02-21 00:55:00",52539,"CKVY",12.7,-8.51,-7.721,-6.901,-8.7,80.6,81.1,80.3,0.081,-12.08,-11.22,-13.1,0.785,0.671,182.7,0.088,2.192,0,10.93,-0.0009675708,-0.001163441,2.5E-07
"2019-02-21 01:00:00",52540,"CKVY",12.7,-11.43,-10.12,-8.51,-11.49,80.5,80.8,80.1,0.07,-14.48,-12.88,-15.8,1.145,0.964,150.8,13.93,3.946,0,10.93,-0.001228416,-0.001659692,2.5E-07
"2019-02-21 01:05:00",52541,"CKVY",12.7,-10.99,-11.05,-10.5,-11.61,80.5,81.1,80.1,0.072,-15.37,-14.71,-15.97,1.099,1.152,150.4,39.04,1.534,0,10.93,-0.001228416,-0.001659692,2.5E-07
"2019-02-21 01:10:00",52542,"CKVY",12.7,-9.87,-10.52,-9.87,-11.05,81.6,81.7,80.5,0.077,-14.74,-13.95,-15.35,0.688,0.939,97.6,0.073,0,0,10.93,-0.001228416,-0.001659692,2.5E-07
"2019-02-21 01:15:00",52543,"CKVY",12.69,-9.13,-9.37,-8.94,-9.87,82.1,82.3,81.7,0.08,-13.36,-12.9,-13.95,0.192,0.391,101.9,6.333,1.315,0,10.93,-0.001111131,-0.001502881,2.5E-07
"2019-02-21 01:20:00",52544,"CKVY",12.69,-10.68,-9.75,-8.88,-10.74,81.7,82.5,81.6,0.074,-13.73,-12.82,-14.81,0.703,0.453,84.5,12.28,2.85,0,10.93,-0.001111131,-0.001502881,2.5E-07
"2019-02-21 01:25:00",52545,"CKVY",12.69,-10.61,-10.76,-10.49,-11.11,81.9,82.1,81.4,0.074,-14.79,-14.49,-15.2,1.13,0.924,54.67,18,1.973,0,10.93,-0.001111131,-0.001502881,2.5E-07
"2019-02-21 01:30:00",52546,"CKVY",12.67,-8.88,-9.75,-8.88,-10.68,82.4,82.4,81.7,0.082,-13.73,-12.8,-14.71,1.398,1.295,94.4,15.2,1.534,0,10.93,-0.001099724,-0.001475096,2.5E-07
"2019-02-21 01:35:00",52547,"CKVY",12.68,-8.13,-8.44,-8.07,-8.94,83,83.1,82.3,0.085,-12.3,-11.85,-12.88,1.343,1.337,115.8,13.27,2.411,0,10.93,-0.001099724,-0.001475096,2.5E-07
"2019-02-21 01:40:00",52548,"CKVY",12.67,-8.63,-8.43,-8.07,-8.69,81.6,83,81.6,0.082,-12.38,-11.86,-12.81,1.294,1.382,148,7.455,2.192,0,10.93,-0.001099724,-0.001475096,2.5E-07
"2019-02-21 01:45:00",52549,"CKVY",12.66,-9.12,-8.82,-8.63,-9.12,81.2,81.6,81.1,0.079,-13,-12.74,-13.33,1.254,1.232,140.4,10.03,1.973,0,10.93,-0.0009929893,-0.001260236,2.5E-07
"2019-02-21 01:50:00",52550,"CKVY",12.67,-7.758,-9.12,-7.758,-9.56,82.8,82.8,80.7,0.087,-13.32,-11.6,-13.85,1.614,1.347,169,7.263,6.576,0,10.93,-0.0009929893,-0.001260236,2.5E-07
"2019-02-21 01:55:00",52551,"CKVY",12.66,-7.323,-7.249,-6.889,-7.882,81.8,83.4,81.7,0.087,-11.15,-10.73,-11.72,1.851,1.814,171.9,15.83,6.357,0,10.93,-0.0009929893,-0.001260236,2.5E-07
"2019-02-21 02:00:00",52552,"CKVY",12.66,-9.49,-8.36,-7.261,-9.49,79.92,81.8,79.85,0.077,-12.71,-11.36,-14.03,2.058,1.91,115.4,37.3,2.85,0,10.93,-0.0008630469,-0.001049535,2.5E-07
"2019-02-21 02:05:00",52553,"CKVY",12.64,-9.37,-9.54,-9.37,-9.74,80.3,80.3,79.88,0.078,-14.02,-13.79,-14.22,1.71,2.024,90.5,10.61,2.411,0,10.94,-0.0008630469,-0.001049535,2.5E-07
"2019-02-21 02:10:00",52554,"CKVY",12.65,-9,-9.36,-9,-9.56,80.7,80.7,80.2,0.079,-13.77,-13.34,-14,1.548,1.46,61.6,13.42,1.973,0,10.94,-0.0008630469,-0.001049535,2.5E-07
"2019-02-21 02:15:00",52555,"CKVY",12.64,-8.93,-9.12,-8.87,-9.37,80.9,81,80.3,0.08,-13.47,-13.14,-13.78,1.85,1.754,80.1,5.912,3.946,0,10.94,-0.0007864355,-0.0009469081,2.5E-07
"2019-02-21 02:20:00",52556,"CKVY",12.65,-8.31,-8.93,-8.25,-9.37,82,82,80.6,0.083,-13.15,-12.28,-13.7,2.066,1.894,63.88,7.424,3.069,0,10.94,-0.0007864355,-0.0009469081,2.5E-07
"2019-02-21 02:25:00",52557,"CKVY",12.64,-7.442,-7.864,-7.38,-8.37,82.4,82.5,81.8,0.087,-11.85,-11.33,-12.4,2.38,2.249,44.62,11.06,3.069,0,10.94,-0.0007864355,-0.0009469081,2.5E-07
"2019-02-21 02:30:00",52558,"CKVY",12.64,-6.261,-6.746,-6.199,-7.566,82.9,83.2,82.4,0.093,-10.57,-10.01,-11.5,2.318,2.403,19.55,3.309,2.85,0,10.94,-0.0007340696,-0.0008520582,2.5E-07
"2019-02-21 02:35:00",52559,"CKVY",12.64,-6.011,-6.142,-5.763,-6.447,82.3,82.9,82.2,0.094,-10.1,-9.74,-10.36,2.049,2.211,352.3,21.99,1.973,0,10.94,-0.0007340696,-0.0008520582,2.5E-07
"2019-02-21 02:40:00",52560,"CKVY",12.63,-9.55,-7.571,-5.825,-9.55,80.3,82.3,80.2,0.077,-11.87,-9.83,-13.99,2.254,2.057,300.7,4.097,4.165,0,10.94,-0.0007340696,-0.0008520582,2.5E-07
"2019-02-21 02:45:00",52561,"CKVY",12.63,-10.29,-9.03,-7.376,-10.29,80.2,83.2,80.1,0.074,-13.18,-11.12,-14.72,2.602,2.425,276.3,29.78,5.261,0,10.94,-0.0007218582,-0.0008328943,2.5E-07
"2019-02-21 02:50:00",52562,"CKVY",12.62,-12.09,-11.86,-10.29,-12.4,79.6,80.2,79.01,0.067,-16.45,-14.72,-17.05,3.193,2.887,279.9,3.6,3.946,0,10.94,-0.0007218582,-0.0008328943,2.5E-07
"2019-02-21 02:55:00",52563,"CKVY",12.62,-11.16,-11.78,-11.1,-12.28,80.5,80.5,79.6,0.071,-16.23,-15.44,-16.79,3.198,3.29,276.5,3.273,3.288,0,10.94,-0.0007218582,-0.0008328943,2.5E-07
"2019-02-21 03:00:00",52564,"CKVY",12.61,-11.22,-10.77,-10.35,-11.34,79.67,80.8,79.67,0.07,-15.14,-14.65,-15.88,2.811,3.006,302.6,19.52,3.069,0,10.94,-0.0004019908,-0.0004223644,2.5E-07
"2019-02-21 03:05:00",52565,"CKVY",12.6,-10.85,-11.2,-10.72,-11.47,80.1,80.1,79.63,0.072,-15.71,-15.16,-16.01,2.39,2.609,318,8.53,2.85,0,10.94,-0.0004019908,-0.0004223644,2.5E-07
"2019-02-21 03:10:00",52566,"CKVY",12.6,-8.68,-9.54,-8.68,-10.79,81.3,81.3,80.1,0.081,-13.81,-12.87,-15.23,2.131,2.261,300.9,5.137,2.85,0,10.94,-0.0004019908,-0.0004223644,2.5E-07
"2019-02-21 03:15:00",52567,"CKVY",12.59,-7.746,-7.916,-7.312,-8.8,81.4,82.2,81.3,0.085,-12.03,-11.32,-13,2.125,2.124,286.2,1.304,2.63,0,10.94,-0.0006187751,-0.0007033609,2.5E-07
"2019-02-21 03:20:00",52568,"CKVY",12.6,-13.27,-10.74,-7.746,-13.33,77.74,81.4,77.74,0.062,-15.47,-11.93,-18.3,2.055,2.045,152.4,29.27,2.85,0,10.94,-0.0006187751,-0.0007033609,2.5E-07
"2019-02-21 03:25:00",52569,"CKVY",12.59,-14.82,-14.5,-13.27,-15.38,77.74,77.77,77.15,0.057,-19.5,-18.24,-20.42,1.858,2.023,151,10.34,2.85,0,10.94,-0.0006187751,-0.0007033609,2.5E-07
"2019-02-21 03:30:00",52570,"CKVY",12.59,-14.51,-14.66,-14.38,-15,78.15,78.29,77.67,0.058,-19.52,-19.22,-19.94,1.709,1.786,123.4,4.711,2.63,0,10.94,-0.0005706893,-0.0006651155,2.5E-07
"2019-02-21 03:35:00",52571,"CKVY",12.59,-13.64,-14.09,-13.51,-14.63,78.98,78.98,78.12,0.062,-18.84,-18.17,-19.47,1.819,1.79,131.8,5.403,3.069,0,10.94,-0.0005706893,-0.0006651155,2.5E-07
"2019-02-21 03:40:00",52572,"CKVY",12.58,-14.07,-13.68,-13.45,-14.2,78.36,79.01,78.29,0.06,-18.4,-18.1,-19,2.079,1.882,146,6.061,3.069,0,10.94,-0.0005706893,-0.0006651155,2.5E-07
"2019-02-21 03:45:00",52573,"CKVY",12.57,-14.69,-14.31,-14.01,-14.82,78.05,78.36,77.98,0.058,-19.15,-18.82,-19.67,2.173,2.069,138.3,8.38,2.85,0,10.94,-0.0005637253,-0.0006600688,2.5E-07
"2019-02-21 03:50:00",52574,"CKVY",12.57,-15.25,-15.06,-14.63,-15.38,77.74,78.05,77.6,0.056,-19.98,-19.49,-20.31,1.904,2.048,144.1,4.825,2.192,0,10.94,-0.0005637253,-0.0006600688,2.5E-07
"2019-02-21 03:55:00",52575,"CKVY",12.57,-14.63,-14.93,-14.63,-15.25,78.08,78.15,77.71,0.058,-19.8,-19.47,-20.18,1.538,1.721,108.2,25.13,1.973,0,10.94,-0.0005637253,-0.0006600688,2.5E-07
"2019-02-21 04:00:00",52576,"CKVY",12.55,-14.57,-14.5,-14.32,-14.76,78.05,78.29,78.02,0.058,-19.33,-19.15,-19.6,1.208,1.452,86.2,19.1,1.973,0,10.94,-0.000579545,-0.0006902798,2.5E-07
"2019-02-21 04:05:00",52577,"CKVY",12.55,-14.38,-14.53,-14.32,-14.69,78.15,78.15,77.95,0.059,-19.39,-19.18,-19.57,0.765,0.998,51.58,3.042,0.658,0,10.94,-0.000579545,-0.0006902798,2.5E-07
"2019-02-21 04:10:00",52578,"CKVY",12.55,-13.82,-14.21,-13.82,-14.51,78.36,78.43,78.05,0.061,-19.04,-18.61,-19.34,0.445,0.62,146.1,10.6,1.096,0,10.94,-0.000579545,-0.0006902798,2.5E-07
"2019-02-21 04:15:00",52579,"CKVY",12.54,-12.71,-13.15,-12.64,-13.89,78.99,79.02,78.4,0.065,-17.86,-17.32,-18.67,0.128,0.241,162.6,9.22,0.219,0,10.94,-0.0010119,-0.001410307,2.5E-07
"2019-02-21 04:20:00",52580,"CKVY",12.53,-12.39,-12.52,-12.33,-12.83,78.99,79.06,78.92,0.066,-17.2,-17.01,-17.52,0.095,0.106,134.5,9.4,0,0,10.95,-0.0010119,-0.001410307,2.5E-07
"2019-02-21 04:25:00",52581,"CKVY",12.53,-12.58,-12.51,-12.33,-12.77,78.89,78.99,78.68,0.065,-17.22,-17.01,-17.5,0.115,0.044,292.1,93.3,1.315,0,10.95,-0.0010119,-0.001410307,2.5E-07
"2019-02-21 04:30:00",52582,"CKVY",12.53,-11.96,-12.1,-11.77,-12.64,79.17,79.34,78.82,0.067,-16.74,-16.4,-17.35,0.516,0.308,324.6,8.83,1.534,0,10.95,-0.001366948,-0.002102124,2.5E-07
"2019-02-21 04:35:00",52583,"CKVY",12.53,-11.09,-11.45,-11.09,-11.96,79.62,79.65,79.13,0.071,-16.04,-15.64,-16.61,1.225,0.834,324.4,7.135,3.069,0,10.95,-0.001366948,-0.002102124,2.5E-07
"2019-02-21 04:40:00",52584,"CKVY",12.52,-11.03,-11.15,-10.96,-11.34,79.66,79.66,79.45,0.071,-15.72,-15.52,-15.92,2.09,1.704,325.3,4.899,3.507,0,10.96,-0.001366948,-0.002102124,2.5E-07
"2019-02-21 04:45:00",52585,"CKVY",12.52,-9.47,-10.27,-9.35,-11.15,80.5,80.6,79.56,0.077,-14.73,-13.72,-15.7,2.524,2.328,315.8,8.8,3.507,0,10.96,-0.000759727,-0.0009247368,2.5E-07
"2019-02-21 04:50:00",52586,"CKVY",12.51,-10.71,-9.94,-9.29,-10.84,79.28,80.6,79.18,0.072,-14.45,-13.67,-15.5,2.576,2.585,298.6,7.687,2.85,0,10.96,-0.000759727,-0.0009247368,2.5E-07
"2019-02-21 04:55:00",52587,"CKVY",12.51,-8.48,-9.55,-8.48,-10.78,81,81,79.28,0.082,-13.97,-12.76,-15.42,2.495,2.502,313.8,5.189,3.507,0,10.96,-0.000759727,-0.0009247368,2.5E-07
"2019-02-21 05:00:00",52588,"CKVY",12.5,-8.23,-8.26,-8.11,-8.54,80.7,81.1,80.6,0.082,-12.56,-12.41,-12.83,2.606,2.561,317.9,6.297,3.726,0,10.97,-0.0005675687,-0.0006307955,2.5E-07
"2019-02-21 05:05:00",52589,"CKVY",12.5,-8.11,-8.21,-8.05,-8.36,80.7,80.8,80.6,0.083,-12.56,-12.39,-12.72,2.903,2.749,324.9,5.23,4.165,0,10.97,-0.0005675687,-0.0006307955,2.5E-07
"2019-02-21 05:10:00",52590,"CKVY",12.5,-6.929,-7.574,-6.805,-8.29,81.8,81.8,80.7,0.089,-11.81,-10.94,-12.63,3.154,3.053,334.4,7.414,4.384,0,10.97,-0.0005675687,-0.0006307955,2.5E-07
"2019-02-21 05:15:00",52591,"CKVY",12.49,-6.122,-6.427,-6.06,-6.929,81.9,81.9,81.6,0.093,-10.54,-10.17,-11.08,3.13,3.123,353.4,7.034,4.165,0,10.98,-0.0005359232,-0.0005767457,2.5E-07
"2019-02-21 05:20:00",52592,"CKVY",12.49,-6.06,-6.046,-5.874,-6.246,81.8,81.9,81.7,0.093,-10.16,-9.99,-10.36,3.217,3.168,348,9,4.822,0,10.98,-0.0005359232,-0.0005767457,2.5E-07
"2019-02-21 05:25:00",52593,"CKVY",12.48,-6.37,-6.111,-5.936,-6.37,81.6,81.9,81.5,0.091,-10.26,-10.04,-10.54,3.106,3.18,343.5,7.321,5.042,0,10.98,-0.0005359232,-0.0005767457,2.5E-07
"2019-02-21 05:30:00",52594,"CKVY",12.47,-6.308,-6.285,-6.122,-6.432,81.6,81.6,81.4,0.091,-10.47,-10.3,-10.62,2.936,3.035,347.7,6.792,3.069,0,10.98,-0.000544104,-0.0005803168,2.5E-07
"2019-02-21 05:35:00",52595,"CKVY",12.47,-6.433,-6.314,-6.184,-6.494,81.4,81.6,81.4,0.091,-10.5,-10.35,-10.68,2.49,2.75,352.4,8.37,3.069,0,10.98,-0.000544104,-0.0005803168,2.5E-07
"2019-02-21 05:40:00",52596,"CKVY",12.47,-6.186,-6.245,-6.061,-6.495,81.6,81.7,81.4,0.092,-10.42,-10.22,-10.68,1.957,2.233,334.5,11.13,2.63,0,10.98,-0.000544104,-0.0005803168,2.5E-07
"2019-02-21 05:45:00",52597,"CKVY",12.47,-6.249,-6.201,-6.062,-6.373,81.4,81.6,81.4,0.092,-10.39,-10.24,-10.57,1.703,1.758,320,7.575,2.85,0,10.99,-0.0007609222,-0.0008774743,2.5E-07
"2019-02-21 05:50:00",52598,"CKVY",12.47,-5.382,-5.899,-5.32,-6.373,82.3,82.3,81.4,0.097,-10.01,-9.33,-10.57,2.142,1.884,332.7,6.234,4.384,0,10.99,-0.0007609222,-0.0008774743,2.5E-07
"2019-02-21 05:55:00",52599,"CKVY",12.46,-5.631,-5.449,-5.258,-5.755,81.8,82.3,81.8,0.095,-9.52,-9.27,-9.88,2.741,2.417,328.3,7.004,4.165,0,10.99,-0.0007609222,-0.0008774743,2.5E-07
"2019-02-21 06:00:00",52600,"CKVY",12.46,-5.88,-5.786,-5.507,-6.004,81.8,81.9,81.6,0.094,-9.92,-9.62,-10.16,3.219,3.042,340,6.006,3.726,0,10.99,-0.0007293068,-0.0008276985,2.5E-07
"2019-02-21 06:05:00",52601,"CKVY",12.45,-6.128,-5.976,-5.818,-6.19,81.5,81.8,81.5,0.092,-10.13,-9.96,-10.36,2.859,3.068,340.6,9.96,3.069,0,10.99,-0.0007293068,-0.0008276985,2.5E-07
"2019-02-21 06:10:00",52602,"CKVY",12.45,-6.439,-6.311,-6.066,-6.625,81.4,81.5,81.3,0.091,-10.52,-10.25,-10.85,2.572,2.698,340.8,5.21,3.288,0,10.99,-0.0007293068,-0.0008276985,2.5E-07
"2019-02-21 06:15:00",52603,"CKVY",12.45,-6.69,-6.536,-6.377,-6.752,81.2,81.5,81.2,0.089,-10.76,-10.57,-11.01,2.286,2.45,332.7,5.456,3.288,0,10.99,-0.0006263079,-0.0006904946,2.5E-07
"2019-02-21 06:20:00",52604,"CKVY",12.43,-6.815,-6.787,-6.628,-6.939,81.3,81.3,81.1,0.089,-11.05,-10.88,-11.21,2.319,2.275,338.5,3.952,3.288,0,10.99,-0.0006263079,-0.0006904946,2.5E-07
"2019-02-21 06:25:00",52605,"CKVY",12.44,-7.126,-6.939,-6.692,-7.188,81.1,81.3,81,0.087,-11.2,-10.93,-11.49,2.27,2.32,343.8,4.638,2.85,0,10.99,-0.0006263079,-0.0006904946,2.5E-07
"2019-02-21 06:30:00",52606,"CKVY",12.44,-7.87,-7.286,-6.94,-7.932,80.5,81.2,80.3,0.084,-11.62,-11.2,-12.37,1.935,2.079,272.7,98.2,2.192,0,10.98,-0.0007337853,-0.0008458684,2.5E-07
"2019-02-21 06:35:00",52607,"CKVY",12.44,-7.87,-7.641,-7.436,-7.932,80.5,80.8,80.4,0.084,-12.01,-11.81,-12.34,1.213,1.556,131.7,5.509,1.534,0,10.98,-0.0007337853,-0.0008458684,2.5E-07
"2019-02-21 06:40:00",52608,"CKVY",12.44,-8.3,-8.03,-7.746,-8.37,80.3,80.6,80.2,0.082,-12.46,-12.16,-12.81,0.488,0.852,118.2,10.21,1.096,0,10.98,-0.0007337853,-0.0008458684,2.5E-07
"2019-02-21 06:45:00",52609,"CKVY",12.43,-8.37,-8.41,-8.24,-8.61,80.4,80.4,80.2,0.082,-12.85,-12.68,-13.07,0.295,0.37,29.99,20.6,1.096,0,10.98,-0.001176446,-0.001569363,2.5E-07
"2019-02-21 06:50:00",52610,"CKVY",12.43,-8.99,-8.57,-8.3,-9.05,79.88,80.5,79.81,0.079,-13.03,-12.75,-13.6,0.304,0.29,13.76,60.71,1.754,0,10.98,-0.001176446,-0.001569363,2.5E-07
"2019-02-21 06:55:00",52611,"CKVY",12.42,-9.36,-9.39,-8.99,-9.67,79.98,80,79.64,0.077,-13.93,-13.52,-14.24,0.78,0.524,233.2,3.209,1.973,0.01865265,10.98,-0.001176446,-0.001569363,2.5E-07
"2019-02-21 07:00:00",52612,"CKVY",12.41,-9.55,-9.46,-9.3,-9.67,79.94,80.1,79.91,0.077,-13.96,-13.78,-14.17,1.071,0.901,266.2,18.07,2.63,0.1402508,10.98,-0.001300311,-0.00183533,0.0001431064
"2019-02-21 07:05:00",52613,"CKVY",12.42,-9.85,-9.89,-9.55,-10.17,79.81,79.94,79.6,0.075,-14.44,-14.06,-14.74,1.555,1.387,307.7,17.97,2.63,0.451892,10.98,-0.001300311,-0.00183533,0.0001431064
"2019-02-21 07:10:00",52614,"CKVY",12.41,-8.86,-9.32,-8.86,-9.92,80.4,80.4,79.77,0.08,-13.78,-13.27,-14.46,1.504,1.524,320.2,5.982,1.754,1.049822,10.98,-0.001300311,-0.00183533,0.0001431064
"2019-02-21 07:15:00",52615,"CKVY",12.41,-8.86,-8.8,-8.61,-8.99,80.2,80.4,80.2,0.079,-13.23,-13.06,-13.41,1.334,1.5,330.9,13.39,1.534,2.144013,10.98,-0.0008367111,-0.00103697,0.003913266
"2019-02-21 07:20:00",52616,"CKVY",12.42,-9.11,-9.24,-8.86,-9.48,80.1,80.2,79.64,0.078,-13.77,-13.33,-14.06,0.838,1.066,56.94,17.51,0.877,4.999158,10.98,-0.0008367111,-0.00103697,0.003913266
"2019-02-21 07:25:00",52617,"CKVY",12.44,-8.37,-8.67,-8.24,-9.05,80.5,80.5,80,0.082,-13.11,-12.64,-13.54,0.659,0.738,92.4,11,1.534,9.48306,10.98,-0.0008367111,-0.00103697,0.003913266
"2019-02-21 07:30:00",52618,"CKVY",12.46,-9.86,-9.36,-8.3,-9.98,79.36,80.5,79.29,0.075,-13.95,-12.72,-14.63,0.834,0.699,127.9,10.81,1.973,15.07455,10.98,-0.002083083,-0.00207827,0.01274241
"2019-02-21 07:35:00",52619,"CKVY",12.46,-10.17,-10.17,-9.92,-10.41,79.39,79.39,79.15,0.074,-14.83,-14.57,-15.07,1.02,0.921,145.5,10.55,1.534,20.33947,10.98,-0.002083083,-0.00207827,0.01274241
"2019-02-21 07:40:00",52620,"CKVY",12.5,-9.54,-9.94,-9.54,-10.23,79.91,79.91,79.32,0.077,-14.53,-14.06,-14.87,0.943,0.997,128.4,11.01,1.096,25.37262,10.98,-0.002083083,-0.00207827,0.01274241
"2019-02-21 07:45:00",52621,"CKVY",12.54,-9.05,-9.21,-8.99,-9.61,79.95,80.1,79.84,0.078,-13.71,-13.46,-14.13,0.842,0.91,137.3,11.24,1.534,30.54371,10.98,-0.00137874,-0.001313517,0.03077316
"2019-02-21 07:50:00",52622,"CKVY",12.6,-8.49,-8.78,-8.37,-9.17,80.1,80.3,79.88,0.081,-13.27,-12.81,-13.71,0.816,0.796,131.9,9.17,1.534,36.41988,10.98,-0.00137874,-0.001313517,0.03077316
"2019-02-21 07:55:00",52623,"CKVY",12.71,-7.87,-8.35,-7.87,-8.61,80.4,80.4,79.98,0.084,-12.84,-12.31,-13.12,0.918,0.873,175.5,14.93,1.534,44.57567,10.98,-0.00137874,-0.001313517,0.03077316
"2019-02-21 08:00:00",52624,"CKVY",12.86,-6.877,-7.279,-6.815,-7.994,80.7,80.8,80.3,0.088,-11.65,-11.18,-12.44,0.933,0.947,205.6,13.1,1.754,55.40246,10.98,-0.0001232789,1.669529E-05,0.06422691
"2019-02-21 08:05:00",52625,"CKVY",13.2,-6.257,-6.762,-6.195,-7.063,80.8,80.8,80.4,0.091,-11.17,-10.57,-11.49,0.886,0.994,196.8,8.55,1.973,69.46397,10.98,-0.0001232789,1.669529E-05,0.06422691
"2019-02-21 08:10:00",52626,"CKVY",14.39,-6.32,-6.126,-5.885,-6.382,80.4,80.9,80.2,0.09,-10.56,-10.28,-10.87,0.834,0.822,200.6,12,1.754,88.70135,10.99,-0.0001232789,1.669529E-05,0.06422691
"2019-02-21 08:15:00",52627,"CKVY",14.47,-5.637,-5.8,-5.513,-6.32,80.6,80.8,80.3,0.093,-10.23,-9.92,-10.79,0.482,0.632,195.9,32.24,0.658,108.3992,10.99,0.001283922,0.001515011,0.1049401
"2019-02-21 08:20:00",52628,"CKVY",14.39,-5.761,-5.572,-5.389,-5.823,80.2,80.7,80.2,0.092,-10.04,-9.82,-10.34,0.474,0.368,257.4,22.84,1.534,126.6164,10.99,0.001283922,0.001515011,0.1049401
"2019-02-21 08:25:00",52629,"CKVY",14.33,-4.583,-5.322,-4.459,-5.761,80.9,80.9,80.1,0.099,-9.81,-8.83,-10.3,0.34,0.483,236.5,2.398,1.315,144.7659,11,0.001283922,0.001515011,0.1049401
"2019-02-21 08:30:00",52630,"CKVY",14.29,-2.164,-3.138,-2.102,-4.521,81.9,82.2,80.9,0.112,-7.355,-6.223,-8.9,0.321,0.324,234.3,0.101,0,167.3962,11,0.003799102,0.004125718,0.147709
"2019-02-21 08:35:00",52631,"CKVY",14.26,-2.474,-2.259,-1.978,-2.536,81,81.9,81,0.109,-6.547,-6.197,-6.918,0.147,0.276,298.6,44.52,0.658,195.8459,11,0.003799102,0.004125718,0.147709
"2019-02-21 08:40:00",52632,"CKVY",14.25,-0.799,-1.869,-0.737,-2.598,82.5,82.5,81,0.12,-6.133,-4.781,-6.97,0.022,0.048,291.1,1.092,0.438,222.9303,11.01,0.003799102,0.004125718,0.147709
"2019-02-21 08:45:00",52633,"CKVY",14.24,0.689,-0.03,0.689,-0.861,83.1,83.1,82.5,0.13,-4.028,-3.243,-4.903,0.022,0.022,290.7,0.13,0,242.0415,11.01,0.007376443,0.007890909,0.1905814
"2019-02-21 08:50:00",52634,"CKVY",14.23,1.371,0.912,1.558,0.503,83,83.6,82.7,0.134,-3.014,-2.278,-3.512,0.007,0.022,307.2,54.66,0,252.7334,11.02,0.007376443,0.007890909,0.1905814
"2019-02-21 08:55:00",52635,"CKVY",14.22,-1.668,-0.449,1.371,-1.73,80.4,83,80.3,0.113,-4.865,-2.591,-6.305,0.351,0.162,106.6,14.68,1.973,261.1356,11.02,0.007376443,0.007890909,0.1905814
"2019-02-21 09:00:00",52636,"CKVY",14.21,-3.467,-2.744,-1.544,-3.839,79.67,80.4,79.08,0.102,-7.459,-6.123,-8.68,0.99,0.651,134.1,2.84,3.069,275.525,11.02,0.009119195,0.009782813,0.2332715
"2019-02-21 09:05:00",52637,"CKVY",14.21,-2.475,-2.881,-2.413,-3.591,80.6,80.7,79.6,0.109,-7.431,-6.902,-8.32,1.387,1.196,109.8,9.18,1.534,295.9303,11.02,0.009119195,0.009782813,0.2332715
"2019-02-21 09:10:00",52638,"CKVY",14.2,-2.601,-2.229,-1.793,-2.661,80.3,81.1,80.2,0.108,-6.716,-6.182,-7.216,1.536,1.446,142.7,4.654,2.411,313.7813,11.02,0.009119195,0.009782813,0.2332715
"2019-02-21 09:15:00",52639,"CKVY",14.2,-0.064,-1.081,0.309,-2.477,82.1,83,80.3,0.124,-5.311,-3.663,-7.046,1.149,1.38,160.1,12.21,2.192,323.5257,11.02,0.009993284,0.01089687,0.2752499
"2019-02-21 09:20:00",52640,"CKVY",14.19,1.049,-0.427,1.049,-1.305,83.8,83.8,80.9,0.134,-4.609,-2.697,-5.753,0.932,1.094,146.1,0.04,1.973,321.467,11.02,0.009993284,0.01089687,0.2752499
"2019-02-21 09:25:00",52641,"CKVY",14.19,0.49,0.628,1.297,0.18,82.7,83.9,81.9,0.128,-3.419,-2.454,-4.037,0.6,0.823,134.5,10.66,1.534,312.4456,11.02,0.009993284,0.01089687,0.2752499
"2019-02-21 09:30:00",52642,"CKVY",14.19,-1.247,0.172,0.613,-1.309,81.3,83.1,81.3,0.116,-3.882,-3.333,-5.653,0.669,0.531,128.6,12.26,2.85,293.802,11.02,0.009997236,0.01081508,0.3148815
"2019-02-21 09:35:00",52643,"CKVY",14.19,-0.631,-1.179,-0.569,-1.867,82.1,82.2,81.1,0.121,-5.457,-4.703,-6.252,0.61,0.614,109.8,22.01,1.973,270.94,11.02,0.009997236,0.01081508,0.3148815
"2019-02-21 09:40:00",52644,"CKVY",14.19,-0.076,-0.369,-0.075,-0.632,81.6,82.3,81.5,0.123,-4.539,-4.272,-4.764,0.892,0.714,108.3,16.12,1.973,274.0712,11.02,0.009997236,0.01081508,0.3148815
"2019-02-21 09:45:00",52645,"CKVY",14.18,0.787,0.218,0.787,-0.262,82.8,82.8,81.6,0.13,-3.997,-3.229,-4.552,0.922,1.028,58.51,42.6,1.973,320.0088,11.02,0.01277093,0.01376428,0.3533373
"2019-02-21 09:50:00",52646,"CKVY",14.18,1.034,1.303,1.654,0.787,82.4,83.3,82.3,0.131,-2.675,-2.249,-3.221,1.358,1.076,154.7,34.51,2.411,370.0517,11.02,0.01277093,0.01376428,0.3533373
"2019-02-21 09:55:00",52647,"CKVY",14.18,1.157,0.992,1.343,0.662,82.3,82.6,82.2,0.132,-3.11,-2.711,-3.432,1.505,1.406,230.9,37.29,3.946,390.5666,11.02,0.01277093,0.01376428,0.3533373
"2019-02-21 10:00:00",52648,"CKVY",14.18,1.591,1.015,1.653,0.723,83.4,83.4,82,0.136,-3.064,-2.216,-3.459,1.526,1.54,273.7,13.23,2.63,396.2604,11.02,0.01472368,0.01593566,0.3889895
"2019-02-21 10:05:00",52649,"CKVY",14.18,1.467,1.329,1.901,0.785,83,83.4,82,0.135,-2.75,-2.016,-3.355,1.44,1.558,257.2,23.21,2.411,405.0356,11.02,0.01472368,0.01593566,0.3889895
"2019-02-21 10:10:00",52650,"CKVY",14.18,2.087,2.323,2.769,1.467,83.2,84.3,83,0.139,-1.457,-0.938,-2.503,1.052,1.208,282.1,47.49,2.411,414.445,11.02,0.01472368,0.01593566,0.3889895
"2019-02-21 10:15:00",52651,"CKVY",14.17,3.878,2.754,3.943,1.839,84.6,84.9,83,0.154,-1.002,0.379,-2.103,0.981,1.019,172.6,74.63,2.411,399.3648,11.02,0.01616841,0.01745806,0.4223067
"2019-02-21 10:20:00",52652,"CKVY",14.17,5.793,4.629,5.855,3.692,85.1,85.1,84.3,0.169,1.013,2.342,0.01,0.716,0.794,249.4,85.9,1.754,412.1599,11.02,0.01616841,0.01745806,0.4223067
"2019-02-21 10:25:00",52653,"CKVY",14.16,8.33,7.844,8.83,5.855,85.7,87.2,85.2,0.191,4.633,5.762,2.358,0.581,0.694,200.2,77.55,1.315,468.1359,11.02,0.01616841,0.01745806,0.4223067
"2019-02-21 10:30:00",52654,"CKVY",14.16,9.2,8.8,9.38,7.959,87,87.1,85.4,0.201,5.59,6.292,4.497,0.43,0.417,161.2,40.71,1.315,533.2931,11.03,0.02676046,0.02864335,0.4513419
"2019-02-21 10:35:00",52655,"CKVY",14.16,7.897,8.15,9.26,7.153,85.5,87.1,84,0.187,4.738,6.153,3.405,0.515,0.507,175.1,31.35,2.192,540.8227,11.03,0.02676046,0.02864335,0.4513419
"2019-02-21 10:40:00",52656,"CKVY",14.15,5.849,6.841,7.959,5.849,83.5,85.5,83.4,0.166,3.069,4.505,1.928,1.083,0.79,248.4,16.08,3.069,531.2397,11.03,0.02676046,0.02864335,0.4513419
"2019-02-21 10:45:00",52657,"CKVY",14.14,7.208,6.929,7.828,5.848,85.1,86.3,83.5,0.18,3.41,4.531,1.936,1.225,1.178,229.5,35.08,1.973,526.2377,11.03,0.02583614,0.02769931,0.4795623
"2019-02-21 10:50:00",52658,"CKVY",14.14,6.709,6.913,7.208,6.585,84.5,85.2,84.5,0.175,3.351,3.702,2.895,1.39,1.26,283.9,9.72,2.192,534.66,11.03,0.02583614,0.02769931,0.4795623
"2019-02-21 10:55:00",52659,"CKVY",14.12,5.838,6.123,6.709,5.653,85,85,84,0.169,2.413,3.017,1.977,1.366,1.417,291.4,18.71,2.63,528.1141,11.03,0.02583614,0.02769931,0.4795623
"2019-02-21 11:00:00",52660,"CKVY",14.13,6.828,6.252,6.952,5.837,85.9,86.3,85,0.179,2.913,3.638,2.299,1.415,1.387,320.2,16.4,1.973,471.5837,11.03,0.02120531,0.02284572,0.5051968
"2019-02-21 11:05:00",52661,"CKVY",14.11,7.88,7.665,8.75,6.704,85.6,86.8,85.5,0.187,4.409,5.588,3.402,1.305,1.383,311,27.7,1.973,437.1299,11.03,0.02120531,0.02284572,0.5051968
"2019-02-21 11:10:00",52662,"CKVY",14.11,8.19,7.76,8.19,7.322,85.3,85.7,85.1,0.188,4.253,4.677,3.827,1.168,1.247,279.1,7.046,1.973,440.2446,11.03,0.02120531,0.02284572,0.5051968
"2019-02-21 11:15:00",52663,"CKVY",14.11,9.18,8.32,9.18,7.816,86.1,86.2,85,0.199,4.849,5.878,4.313,1.241,1.245,261.1,21.92,1.973,519.3058,11.03,0.02787695,0.02993699,0.5266808
"2019-02-21 11:20:00",52664,"CKVY",14.11,8.67,9.1,9.55,8.43,85.4,86.8,85.3,0.193,5.741,6.328,5.005,1.488,1.349,278,19.79,2.411,594.3639,11.03,0.02787695,0.02993699,0.5266808
"2019-02-21 11:25:00",52665,"CKVY",14.1,8.67,8.53,8.8,8.24,85.5,85.8,84.7,0.193,4.989,5.365,4.67,1.776,1.615,275.5,13.68,3.507,621.4803,11.03,0.02787695,0.02993699,0.5266808
"2019-02-21 11:30:00",52666,"CKVY",14.1,8.42,8.43,8.79,8.05,85.1,86.4,85,0.19,5.003,5.32,4.737,2.499,2.121,291.9,9.87,4.603,599.0057,11.03,0.02889566,0.03108722,0.5453169
"2019-02-21 11:35:00",52667,"CKVY",14.08,9.35,8.63,9.35,8.24,85.9,85.9,84.5,0.2,5.104,5.978,4.56,2.912,2.73,290.4,17.68,4.384,590.2999,11.03,0.02889566,0.03108722,0.5453169
"2019-02-21 11:40:00",52668,"CKVY",14.08,9.53,9.74,10.15,9.29,86.3,86.5,85.9,0.203,6.409,6.827,5.917,3.641,3.246,341.3,9.38,6.357,608.6535,11.03,0.02889566,0.03108722,0.5453169
"2019-02-21 11:45:00",52669,"CKVY",14.08,9.96,9.92,10.39,9.47,85.7,86.3,85.7,0.205,6.589,7.067,6.181,3.963,3.756,333.5,12.55,7.014,625.4998,11.03,0.03039395,0.03287837,0.5606136
"2019-02-21 11:50:00",52670,"CKVY",14.08,8.97,9.42,10.02,8.97,86.1,86.3,85.4,0.197,6.031,6.613,5.603,4.839,4.408,336.4,12.39,8.11,621.7676,11.02,0.03039395,0.03287837,0.5606136
"2019-02-21 11:55:00",52671,"CKVY",14.07,10.14,9.53,10.27,8.78,85.3,86.2,85.3,0.206,6.098,6.761,5.481,5.145,5.002,344.8,17.88,7.453,576.5476,11.02,0.03039395,0.03287837,0.5606136
"2019-02-21 12:00:00",52672,"CKVY",14.07,10.26,10.16,10.33,9.89,85.2,85.4,84.9,0.207,6.596,6.785,6.34,5.744,5.477,331,8.22,8.33,600.4888,11.02,0.02646283,0.02892175,0.5728194
"2019-02-21 12:05:00",52673,"CKVY",14.07,10.01,10.31,10.76,9.95,84.4,85.9,84.1,0.202,6.698,7.35,6.104,6.22,5.907,344.3,11.32,9.21,617.1607,11.02,0.02646283,0.02892175,0.5728194
"2019-02-21 12:10:00",52674,"CKVY",14.07,10.26,10.12,10.39,9.77,84.3,85,84.3,0.205,6.411,6.771,6.02,6.802,6.514,343,9.36,10.3,639.6295,11.01,0.02646283,0.02892175,0.5728194
"2019-02-21 12:15:00",52675,"CKVY",14.07,10.76,10.38,10.76,10.14,83.5,84.3,83.1,0.207,6.37,6.74,6.106,7.142,7.031,344.2,9.16,10.08,603.0912,11.01,0.02524161,0.0278915,0.5815622
"2019-02-21 12:20:00",52676,"CKVY",14.08,11.93,11.17,11.99,10.69,82.8,83.7,82.1,0.216,6.977,7.753,6.698,6.856,7.064,340.3,8.52,7.672,589.5157,11.01,0.02524161,0.0278915,0.5815622
"2019-02-21 12:25:00",52677,"CKVY",14.08,12.37,12.12,12.49,11.87,80.2,82.8,80.2,0.214,7.388,7.829,7.022,6.778,6.867,342.3,8.99,8.99,613.8948,11.01,0.02524161,0.0278915,0.5815622
"2019-02-21 12:30:00",52678,"CKVY",14.08,11.13,11.7,12.43,10.88,78.51,80.3,77.44,0.198,6.363,7.506,5.635,7.042,6.868,343.4,10.72,10.74,636.5313,11.01,0.02743702,0.0306315,0.586731
"2019-02-21 12:35:00",52679,"CKVY",14.08,11.69,11.46,11.75,11.07,76.72,78.44,75.89,0.198,5.726,6.172,5.242,7.677,7.323,345.1,8.48,11.18,621.3663,11.01,0.02743702,0.0306315,0.586731
"2019-02-21 12:40:00",52680,"CKVY",14.08,12.74,12.06,12.8,11.31,75.38,76.96,75.38,0.204,6.016,6.741,5.271,7.546,7.698,339.8,9.13,11.18,609.7829,11.01,0.02743702,0.0306315,0.586731
"2019-02-21 12:45:00",52681,"CKVY",14.08,11.25,12.31,12.92,11.25,74.9,75.38,73.8,0.19,5.69,6.485,4.682,7.182,7.31,349.9,10.94,9.21,610.4952,11.01,0.02750432,0.03123635,0.5891846
"2019-02-21 12:50:00",52682,"CKVY",14.08,12.49,12.01,12.61,11.13,71.8,75.38,71.39,0.192,5.212,5.641,4.833,6.891,7.066,355.6,11.98,9.43,614.1071,11.01,0.02750432,0.03123635,0.5891846
"2019-02-21 12:55:00",52683,"CKVY",14.08,11.62,11.65,12.49,10.94,71.84,72.87,71.25,0.185,4.313,5.121,3.823,7.531,7.128,344.3,8.16,10.74,645.5709,11.01,0.02750432,0.03123635,0.5891846
"2019-02-21 13:00:00",52684,"CKVY",14.08,11.44,11.48,11.99,11,72.08,72.8,71.25,0.184,4.156,4.527,3.62,7.782,7.733,343.1,9.64,10.08,645.5987,11,0.02926044,0.0333624,0.5881796
"2019-02-21 13:05:00",52685,"CKVY",14.08,11.81,11.21,11.99,10.38,70.18,72.49,69.74,0.182,3.749,4.187,3.046,7.664,7.761,339.8,9.92,10.74,596.316,11,0.02926044,0.0333624,0.5881796
"2019-02-21 13:10:00",52686,"CKVY",14.08,12.92,12.74,13.23,11.87,67.88,70.18,67.81,0.185,4.541,4.979,4.015,6.852,7.203,345.2,9.68,8.55,567.0223,11,0.02926044,0.0333624,0.5881796
"2019-02-21 13:15:00",52687,"CKVY",14.08,12.36,12.24,13.11,11.62,68.26,69.01,66.85,0.182,3.725,4.817,3.184,6.995,6.928,348.5,10.53,10.3,582.6908,11,0.02868159,0.03304963,0.5833039
"2019-02-21 13:20:00",52688,"CKVY",14.08,11.81,12.24,12.86,11.43,69.05,70.01,66.98,0.179,3.829,4.319,3.408,7.176,7.023,2.615,10.29,9.21,661.8475,11,0.02868159,0.03304963,0.5833039
"2019-02-21 13:25:00",52689,"CKVY",14.09,10.94,11.18,11.87,10.87,70.25,70.83,68.63,0.176,3.326,3.649,2.983,7.418,7.356,357.6,11.99,8.77,605.7085,11,0.02868159,0.03304963,0.5833039
"2019-02-21 13:30:00",52690,"CKVY",14.09,11.49,11.5,12.3,10.87,70,70.9,68.56,0.179,3.588,4.12,3.141,6.725,7.026,351.9,8.62,7.891,494.4054,11,0.02211477,0.02604673,0.5748728
"2019-02-21 13:35:00",52691,"CKVY",14.08,13.22,12.28,13.35,11.43,67.94,70.42,67.94,0.188,4.181,4.808,3.549,6.061,6.429,350,6.838,6.576,407.7696,11,0.02211477,0.02604673,0.5748728
"2019-02-21 13:40:00",52692,"CKVY",14.09,12.36,12.88,13.29,12.23,70.38,70.38,67.12,0.187,4.398,4.726,4.119,5.815,5.906,338.2,8.71,7.453,431.817,11,0.02211477,0.02604673,0.5748728
"2019-02-21 13:45:00",52693,"CKVY",14.09,12.48,12.29,12.54,12.05,68.63,70.35,68.63,0.184,4.207,4.526,3.88,6.074,5.937,350.1,10.52,8.99,441.4382,11,0.02358013,0.02745308,0.5624704
"2019-02-21 13:50:00",52694,"CKVY",14.09,13.59,12.87,13.72,12.3,67.35,68.66,67.25,0.189,4.219,4.918,3.774,6.457,6.36,359,10.92,8.99,500.6103,10.99,0.02358013,0.02745308,0.5624704
"2019-02-21 13:55:00",52695,"CKVY",14.09,13.9,13.74,13.97,13.47,66.29,67.29,65.74,0.189,4.609,4.797,4.434,6.295,6.404,358.9,8.44,7.014,539.3526,11,0.02358013,0.02745308,0.5624704
"2019-02-21 14:00:00",52696,"CKVY",14.09,14.46,14.24,14.46,13.84,65.19,67.18,64.43,0.19,4.893,5.486,4.415,5.774,6.023,348.5,10.41,7.453,614.4914,11,0.03230182,0.03702793,0.5468666
"2019-02-21 14:05:00",52697,"CKVY",14.09,14.71,14.54,14.71,14.34,65.64,66.08,64.05,0.194,4.845,5.439,4.405,5.67,5.638,348.9,9.45,7.891,636.0526,11,0.03230182,0.03702793,0.5468666
"2019-02-21 14:10:00",52698,"CKVY",14.09,14.21,14.62,14.83,14.21,64.71,65.67,64.26,0.187,4.916,5.338,4.368,5.878,5.688,335.1,7.758,8.55,631.367,11,0.03230182,0.03702793,0.5468666
"2019-02-21 14:15:00",52699,"CKVY",14.08,13.59,13.87,14.21,13.53,65.53,66.8,64.54,0.184,4.448,5.05,4.035,6.926,6.421,342,9.11,10.74,641.4431,11,0.03345684,0.03835551,0.5280393
"2019-02-21 14:20:00",52700,"CKVY",14.08,13.59,13.78,14.03,13.47,65.6,66.53,65.15,0.185,4.45,4.878,4.073,7.374,7.096,339.2,8.54,9.64,636.7318,11,0.03345684,0.03835551,0.5280393
"2019-02-21 14:25:00",52701,"CKVY",14.07,14.39,14,14.52,13.59,65.39,66.7,65.18,0.191,4.676,5.038,4.214,7.465,7.53,335.1,7.299,8.77,623.0611,11,0.03345684,0.03835551,0.5280393
"2019-02-21 14:30:00",52702,"CKVY",14.07,14.02,14.3,14.7,13.96,65.8,65.87,64.49,0.189,4.774,5.247,4.481,6.82,7.129,335.5,11.12,8.77,592.6841,11,0.02863038,0.03356288,0.5061381
"2019-02-21 14:35:00",52703,"CKVY",14.07,13.21,13.31,14.08,13.03,67.72,67.96,65.59,0.187,4.408,4.745,4.125,6.533,6.751,336.3,6.628,8.77,520.4946,11,0.02863038,0.03356288,0.5061381
"2019-02-21 14:40:00",52704,"CKVY",14.06,14.2,13.74,14.27,13.09,64.63,67.79,64.59,0.187,4.54,4.759,4.338,6.557,6.499,343.3,9.83,8.33,420.2173,10.99,0.02863038,0.03356288,0.5061381
"2019-02-21 14:45:00",52705,"CKVY",14.06,14.7,14.55,14.88,14.14,64.35,65.45,64.08,0.19,4.835,5.28,4.412,6.396,6.485,336.7,10.06,7.672,396.3746,10.99,0.02163201,0.02593337,0.4811248
"2019-02-21 14:50:00",52706,"CKVY",14.06,14.27,14.24,14.76,13.77,64.97,66.28,63.84,0.188,4.63,4.886,4.367,6.465,6.406,340.1,8.29,9.64,415.1011,10.99,0.02163201,0.02593337,0.4811248
"2019-02-21 14:55:00",52707,"CKVY",14.06,13.96,14.3,14.58,13.89,65.56,65.56,64.63,0.187,4.685,4.953,4.337,6.652,6.515,345,8.25,9.86,449.0752,10.99,0.02163201,0.02593337,0.4811248
"2019-02-21 15:00:00",52708,"CKVY",14.06,14.33,13.89,14.39,13.46,65.93,67.1,65.59,0.192,4.753,5.184,4.445,6.973,6.889,339.9,10.19,9.86,403.3664,10.99,0.02095969,0.02530593,0.4531126
"2019-02-21 15:05:00",52709,"CKVY",14.07,14.14,14.07,14.33,13.89,66.48,67.34,65.9,0.192,5.032,5.245,4.758,6.785,6.811,342.2,8.33,8.99,356.2891,10.99,0.02095969,0.02530593,0.4531126
"2019-02-21 15:10:00",52710,"CKVY",14.07,14.08,14.05,14.2,13.89,66.79,67.24,66.34,0.192,5.037,5.334,4.804,6.565,6.723,341.9,6.803,9.21,308.7793,10.99,0.02095969,0.02530593,0.4531126
"2019-02-21 15:15:00",52711,"CKVY",14.07,14.51,14.25,14.51,14.08,66.51,67.41,66.51,0.195,5.265,5.41,5.055,6.369,6.376,345.7,6.714,7.891,288.9801,10.98,0.01637228,0.02034449,0.4221955
"2019-02-21 15:20:00",52712,"CKVY",14.07,15.5,14.93,15.62,14.39,64.9,66.68,64.8,0.198,5.577,5.906,5.262,6.128,6.34,339.5,8.37,7.891,288.5477,10.98,0.01637228,0.02034449,0.4221955
"2019-02-21 15:25:00",52713,"CKVY",14.07,16.12,15.85,16.12,15.5,63.73,64.9,63.04,0.2,5.774,5.992,5.602,5.726,5.949,357,10.59,7.453,345.1266,10.98,0.01637228,0.02034449,0.4221955
"2019-02-21 15:30:00",52714,"CKVY",14.07,15.93,16.03,16.18,15.81,63.08,63.73,62.8,0.197,5.753,6.027,5.529,5.509,5.592,348.9,9.83,7.891,398.0259,10.98,0.02271468,0.02721196,0.3886327
"2019-02-21 15:35:00",52715,"CKVY",14.07,16.18,16.19,16.31,16,62.8,63.53,62.8,0.198,5.839,6.076,5.614,5.676,5.522,338.8,8.45,8.33,428.5757,10.99,0.02271468,0.02721196,0.3886327
"2019-02-21 15:40:00",52716,"CKVY",14.07,16.49,16.3,16.61,16.06,62.9,63.11,62.56,0.201,5.858,6.176,5.578,6.033,5.892,335.4,7.029,8.99,413.9785,10.99,0.02271468,0.02721196,0.3886327
"2019-02-21 15:45:00",52717,"CKVY",14.06,16.43,16.59,16.8,16.37,63.18,63.63,62.84,0.201,6.222,6.603,5.931,5.981,6.043,334.3,9.83,7.234,392.3754,10.99,0.02130544,0.02586836,0.3528195
"2019-02-21 15:50:00",52718,"CKVY",14.06,16.49,16.43,16.55,16.24,62.77,63.32,62.7,0.2,6.017,6.164,5.868,5.657,5.855,325.5,10.72,6.795,370.6289,10.99,0.02130544,0.02586836,0.3528195
"2019-02-21 15:55:00",52719,"CKVY",14.06,16.18,16.35,16.55,16.18,62.38,63.18,62.38,0.196,5.883,6.153,5.58,5.261,5.415,319,8.77,7.014,353.4848,10.99,0.02130544,0.02586836,0.3528195
"2019-02-21 16:00:00",52720,"CKVY",14.06,15.93,16.09,16.24,15.87,62.97,62.97,62.35,0.196,5.576,5.687,5.402,5.166,5.192,326.2,7.153,7.014,338.0787,10.99,0.01848795,0.02277265,0.3150071
"2019-02-21 16:05:00",52721,"CKVY",14.06,16.05,16.05,16.24,15.8,63.14,63.38,62.9,0.198,5.699,5.888,5.44,5.078,5.166,323.3,11.07,6.576,320.6935,10.99,0.01848795,0.02277265,0.3150071
"2019-02-21 16:10:00",52722,"CKVY",14.06,15.43,15.97,16.36,15.25,63.24,63.31,62.11,0.193,5.559,5.994,4.869,4.727,4.804,352.4,16.07,6.357,303.1502,10.99,0.01848795,0.02277265,0.3150071
"2019-02-21 16:15:00",52723,"CKVY",14.05,15.43,15.33,15.49,15.19,63.69,63.93,63.24,0.194,5.215,5.406,5.005,4.406,4.623,357.5,10.19,5.261,292.1126,10.98,0.0158652,0.01965652,0.2753738
"2019-02-21 16:20:00",52724,"CKVY",14.05,15.25,15.46,15.8,15.18,64.17,64.17,63.17,0.194,5.279,5.535,5.099,3.991,4.174,357.5,8.66,4.603,286.1438,10.98,0.0158652,0.01965652,0.2753738
"2019-02-21 16:25:00",52725,"CKVY",14.04,15.06,15.23,15.74,14.81,63.93,64.72,63.07,0.192,5.202,5.464,4.781,3.814,3.956,1.583,7.679,4.165,258.1981,10.98,0.0158652,0.01965652,0.2753738
"2019-02-21 16:30:00",52726,"CKVY",14.04,15.62,15.31,15.68,14.75,63.45,64.72,63.38,0.195,5.318,5.606,4.805,3.447,3.607,359.4,5.639,3.946,203.4083,10.98,0.01087542,0.01387599,0.2341705
"2019-02-21 16:35:00",52727,"CKVY",14.05,15.8,15.88,16.11,15.56,63,63.52,62.11,0.195,5.387,5.675,5.139,3.172,3.281,346.9,8.09,3.726,173.2281,10.98,0.01087542,0.01387599,0.2341705
"2019-02-21 16:40:00",52728,"CKVY",14.05,15.93,15.97,16.17,15.68,62.55,63.48,62.55,0.195,5.608,5.864,5.262,3.22,3.139,346.4,5.733,5.699,178.8439,10.98,0.01087542,0.01387599,0.2341705
"2019-02-21 16:45:00",52729,"CKVY",14.05,15.74,15.9,16.17,15.68,63.52,63.52,62.55,0.196,5.557,5.78,5.284,3.831,3.555,348.2,7.795,6.576,201.6088,10.98,0.01034306,0.01312396,0.1917704
"2019-02-21 16:50:00",52730,"CKVY",14.06,15.06,15.39,15.8,14.94,65.03,65.13,63.48,0.195,5.448,5.665,5.227,3.937,3.929,335.4,14.48,5.261,197.4606,10.98,0.01034306,0.01312396,0.1917704
"2019-02-21 16:55:00",52731,"CKVY",14.06,11.66,13.61,15.12,11.6,69.02,69.02,64.55,0.178,4.24,5.483,3.097,3.671,3.809,284.1,20.23,5.042,173.2946,10.98,0.01034306,0.01312396,0.1917704
"2019-02-21 17:00:00",52732,"CKVY",14.06,10.61,10.7,11.72,10.3,71.8,72.01,69.02,0.177,3.045,3.519,2.698,3.617,3.633,270.5,5.248,5.699,148.3991,10.98,0.006447774,0.008817066,0.1491403
"2019-02-21 17:05:00",52733,"CKVY",14.06,9.99,10.11,10.67,9.62,73.28,73.28,71.25,0.176,2.841,3.352,2.357,3.915,3.731,292.4,8.53,4.822,125.7974,10.97,0.006447774,0.008817066,0.1491403
"2019-02-21 17:10:00",52734,"CKVY",14.08,10.79,10.47,10.79,9.86,72.86,73.96,72.42,0.181,3.51,3.916,3.046,4.276,4.186,318.8,7.882,4.822,107.423,10.97,0.006447774,0.008817066,0.1491403
"2019-02-21 17:15:00",52735,"CKVY",14.08,10.61,10.58,10.98,10.3,73.11,73.17,71.8,0.18,3.5,3.939,3.136,3.914,4.066,298.1,5.968,4.603,91.9808,10.97,0.003564959,0.005316733,0.1067897
"2019-02-21 17:20:00",52736,"CKVY",14.11,12.15,11.39,12.28,10.42,71.56,73.69,71.52,0.189,4.365,4.964,3.442,4.01,3.924,318.9,6.957,5.261,78.95812,10.97,0.003564959,0.005316733,0.1067897
"2019-02-21 17:25:00",52737,"CKVY",14.09,13.02,12.73,13.08,12.22,69.43,71.59,69.43,0.19,4.926,5.069,4.782,4.23,4.116,337.4,5.834,5.261,67.53468,10.96,0.003564959,0.005316733,0.1067897
"2019-02-21 17:30:00",52738,"CKVY",14.14,13.45,13.24,13.45,12.96,68.71,69.53,68.57,0.192,5.02,5.206,4.827,4.378,4.307,349.2,5.329,5.48,58.32462,10.96,0.002095141,0.004017062,0.06620748
"2019-02-21 17:35:00",52739,"CKVY",13.47,13.14,13.23,13.45,13.08,68.98,68.98,68.6,0.19,4.894,5.119,4.729,4.006,4.232,350,8.53,4.165,51.17118,10.96,0.002095141,0.004017062,0.06620748
"2019-02-21 17:40:00",52740,"CKVY",13.25,12.59,12.96,13.21,12.53,69.85,69.85,68.95,0.188,4.831,5.007,4.538,3.727,3.804,328.6,5.25,5.042,44.99552,10.96,0.002095141,0.004017062,0.06620748
"2019-02-21 17:45:00",52741,"CKVY",13.17,11.85,12.22,12.72,11.73,71.57,71.57,69.78,0.186,4.482,4.738,4.169,3.866,3.772,325.1,8.26,6.138,38.53162,10.96,-0.0007278297,0.001057249,0.03244184
"2019-02-21 17:50:00",52742,"CKVY",13.11,12.1,11.79,12.16,11.48,71.91,72.53,71.54,0.189,4.513,4.849,4.191,4.065,4.02,335.8,11.66,5.261,31.11777,10.96,-0.0007278297,0.001057249,0.03244184
"2019-02-21 17:55:00",52743,"CKVY",13.08,11.73,12.18,12.35,11.73,71.37,71.95,70.54,0.185,4.631,4.892,4.175,3.783,4.006,347.3,30.44,4.165,23.29372,10.96,-0.0007278297,0.001057249,0.03244184
"2019-02-21 18:00:00",52744,"CKVY",13.05,11.86,11.78,11.92,11.61,72.23,72.61,71.37,0.188,4.511,4.787,4.28,2.617,3.196,351.4,24.18,2.192,15.85032,10.96,-0.001223367,0.0002859884,0.01357473
"2019-02-21 18:05:00",52745,"CKVY",13.03,11.31,11.88,12.11,11.31,70.01,72.54,70.01,0.178,4.559,4.823,3.431,2.201,2.329,304.5,11.75,3.507,9.73946,10.96,-0.001223367,0.0002859884,0.01357473
"2019-02-21 18:10:00",52746,"CKVY",13.01,10.07,10.58,11.25,10.01,73.79,73.79,69.94,0.178,3.519,3.775,3.158,2.283,2.208,277.1,8.91,4.165,5.559479,10.96,-0.001223367,0.0002859884,0.01357473
"2019-02-21 18:15:00",52747,"CKVY",13,9.52,9.53,10.14,9.27,74.55,74.86,73.73,0.175,3.026,3.501,2.592,2.74,2.573,295.6,17.99,3.726,3.265916,10.96,-0.0009406013,-0.001024913,0.004381509
"2019-02-21 18:20:00",52748,"CKVY",13,8.96,9.34,9.64,8.9,74,75.48,73.86,0.169,2.869,3.441,2.304,2.499,2.638,280.1,14.48,2.411,2.032631,10.95,-0.0009406013,-0.001024913,0.004381509
"2019-02-21 18:25:00",52749,"CKVY",12.99,10.51,9.67,10.76,8.78,73.49,76.62,73.45,0.18,3.373,4.571,2.124,2.318,2.375,304.1,22.59,5.261,1.182267,10.95,-0.0009406013,-0.001024913,0.004381509
"2019-02-21 18:30:00",52750,"CKVY",12.98,9.09,9.8,10.57,9.02,73.73,73.97,72.25,0.17,2.938,3.761,2.303,2.299,2.261,266.4,16.02,3.069,0.5573876,10.95,-0.0009657709,-0.001060073,0.0002438745
"2019-02-21 18:35:00",52751,"CKVY",12.95,9.52,9.49,9.77,8.96,74.01,75.93,73.76,0.174,3.17,3.661,2.354,2.187,2.243,252.5,10.83,2.192,0.199009,10.95,-0.0009657709,-0.001060073,0.0002438745
"2019-02-21 18:40:00",52752,"CKVY",12.96,9.03,9.22,9.52,9.03,75.18,75.25,73.87,0.173,2.772,2.911,2.59,1.604,1.865,236.5,10.26,3.069,0.05252952,10.95,-0.0009657709,-0.001060073,0.0002438745
"2019-02-21 18:45:00",52753,"CKVY",12.96,8.29,8.81,9.28,8.29,76.59,76.59,75.08,0.17,2.637,3.072,2.131,1.989,1.831,238.4,10.75,4.822,0.001399165,10.95,-0.001238286,-0.001449855,2.5E-07
"2019-02-21 18:50:00",52754,"CKVY",12.93,7.856,8.11,8.72,7.114,78.14,78.38,75.08,0.17,2.405,3.269,1.05,2.54,2.125,157.2,97,7.891,0,10.95,-0.001238286,-0.001449855,2.5E-07
"2019-02-21 18:55:00",52755,"CKVY",12.94,8.17,8.65,9.47,7.547,75.88,80.6,75.33,0.168,3.215,4.554,1.972,3.109,2.828,114.6,66.36,5.261,0,10.95,-0.001238286,-0.001449855,2.5E-07
"2019-02-21 19:00:00",52756,"CKVY",12.94,9.1,8.63,9.22,8.05,77.29,78.02,75.88,0.178,3.008,3.54,2.112,2.469,2.869,73.48,9.72,3.726,0,10.95,-0.0009473461,-0.001040329,2.5E-07
"2019-02-21 19:05:00",52757,"CKVY",12.92,8.98,9.04,9.23,8.92,76.54,77.26,76.5,0.175,3.264,3.512,3.037,1.55,2.119,356.4,51.8,1.096,0,10.95,-0.0009473461,-0.001040329,2.5E-07
"2019-02-21 19:10:00",52758,"CKVY",12.91,8.36,8.4,9.04,7.926,78.29,78.36,74.51,0.174,2.644,3.177,1.596,0.931,1.337,9.29,46.98,1.973,0,10.95,-0.0009473461,-0.001040329,2.5E-07
"2019-02-21 19:15:00",52759,"CKVY",12.92,8.42,8.52,8.98,8.3,77.78,79.33,77.12,0.174,3.11,3.835,2.73,0.821,0.742,140.5,19.74,2.411,0,10.95,-0.001661254,-0.002102899,2.5E-07
"2019-02-21 19:20:00",52760,"CKVY",12.91,6.998,7.449,8.42,6.812,78.26,78.26,75.47,0.164,1.73,2.902,1.184,1.55,1.172,99.3,27.53,3.726,0,10.95,-0.001661254,-0.002102899,2.5E-07
"2019-02-21 19:25:00",52761,"CKVY",12.9,7.622,7.93,8.61,6.936,74.21,79.81,74.18,0.16,2.565,3.333,1.076,2.213,1.861,90,15.01,3.946,0,10.95,-0.001661254,-0.002102899,2.5E-07
"2019-02-21 19:30:00",52762,"CKVY",12.91,9.73,8.73,9.79,7.437,76.32,79.17,74.24,0.181,3.137,4.126,1.056,2.655,2.488,87.7,6.305,3.507,0,10.95,-0.001338898,-0.001607807,2.5E-07
"2019-02-21 19:35:00",52763,"CKVY",12.89,8.99,9.49,10.11,8.56,75.43,76.32,72.02,0.173,3.067,4.042,1.519,2.486,2.557,117.3,23.77,3.288,0,10.95,-0.001338898,-0.001607807,2.5E-07
"2019-02-21 19:40:00",52764,"CKVY",12.9,7.568,8.22,9.12,7.506,75.98,75.98,74.39,0.163,1.98,3.003,1.407,2.573,2.508,145.1,7.914,3.288,0,10.95,-0.001338898,-0.001607807,2.5E-07
"2019-02-21 19:45:00",52765,"CKVY",12.89,9.86,7.975,9.92,7.134,79.14,81.1,75.91,0.189,2.653,4.924,1.256,2.791,2.657,172.4,8.55,5.261,0,10.95,-0.0009173008,-0.000999768,2.5E-07
"2019-02-21 19:50:00",52766,"CKVY",12.88,10.17,10.39,10.67,9.74,73.57,79.08,73.54,0.178,4.432,4.734,3.399,2.366,2.687,178.7,22.04,2.192,0,10.95,-0.0009173008,-0.000999768,2.5E-07
"2019-02-21 19:55:00",52767,"CKVY",12.88,9.24,9.57,10.23,9.18,75.57,75.64,73.4,0.175,3.175,3.491,2.79,2.196,2.274,68.3,8,3.288,0,10.95,-0.0009173008,-0.000999768,2.5E-07
"2019-02-21 20:00:00",52768,"CKVY",12.88,9.18,9.75,10.42,9.18,71.71,76.43,71.58,0.166,3.429,4.29,1.9,1.707,2.013,121.8,39.58,2.85,0,10.95,-0.001077911,-0.001211102,2.5E-07
"2019-02-21 20:05:00",52769,"CKVY",12.87,9.55,8.96,9.55,8.69,76.36,76.46,71.75,0.18,2.495,3.644,1.757,1.856,1.606,283.4,76.88,4.165,0,10.95,-0.001077911,-0.001211102,2.5E-07
"2019-02-21 20:10:00",52770,"CKVY",12.87,8.62,8.93,9.61,8.44,77.6,77.63,75.15,0.175,2.938,3.636,2.316,2.521,2.217,339.1,4.083,5.48,0,10.95,-0.001077911,-0.001211102,2.5E-07
"2019-02-21 20:15:00",52771,"CKVY",12.87,10.05,9.54,10.17,8.62,76.05,78.46,76.05,0.183,3.995,4.511,3.069,2.687,2.639,351.1,25.57,3.726,0,10.95,-0.00116587,-0.001342878,2.5E-07
"2019-02-21 20:20:00",52772,"CKVY",12.86,8.62,8.96,10.05,8.44,77.56,77.56,73.92,0.175,2.899,3.988,2.201,3.135,2.955,141.1,15.51,3.946,0,10.95,-0.00116587,-0.001342878,2.5E-07
"2019-02-21 20:25:00",52773,"CKVY",12.84,11.04,10.1,11.16,8.62,74.43,79.18,74.43,0.187,4.422,5.08,3.05,2.253,2.769,168.8,48.48,3.507,0,10.95,-0.00116587,-0.001342878,2.5E-07
"2019-02-21 20:30:00",52774,"CKVY",12.85,11.23,11.07,11.35,10.85,73.5,74.47,73.26,0.186,4.395,4.671,4.118,1.958,1.932,324,40.46,3.507,0,10.95,-0.0009689874,-0.001058287,2.5E-07
"2019-02-21 20:35:00",52775,"CKVY",12.85,10.98,11.08,11.29,10.79,73.37,73.57,72.95,0.184,4.194,4.489,3.908,2.412,2.2,340.5,8.61,6.138,0,10.96,-0.0009689874,-0.001058287,2.5E-07
"2019-02-21 20:40:00",52776,"CKVY",12.84,10.61,10.71,11.04,10.42,74.16,74.23,73.16,0.183,3.941,4.188,3.75,3.34,2.759,339.8,7.148,6.138,0,10.96,-0.0009689874,-0.001058287,2.5E-07
"2019-02-21 20:45:00",52777,"CKVY",12.84,10.11,10.29,10.61,10.05,75.29,75.29,73.98,0.181,3.826,4.002,3.662,4.558,4.003,347.1,11.46,6.795,0,10.96,-0.0007057014,-0.0007012473,2.5E-07
"2019-02-21 20:50:00",52778,"CKVY",12.83,10.48,10.15,10.54,9.92,75.71,75.91,75.26,0.186,3.995,4.401,3.701,5.065,4.86,346.3,11.06,7.453,0,10.96,-0.0007057014,-0.0007012473,2.5E-07
"2019-02-21 20:55:00",52779,"CKVY",12.82,10.36,10.47,10.61,10.3,75.46,75.77,75.36,0.184,4.275,4.461,4.081,5.282,5.17,336.2,6.239,7.014,0,10.96,-0.0007057014,-0.0007012473,2.5E-07
"2019-02-21 21:00:00",52780,"CKVY",12.83,9.86,10.11,10.36,9.8,76.77,76.77,75.43,0.183,4.074,4.258,3.797,5.218,5.31,351.1,10.83,6.357,0,10.96,-4.057814E-05,0.0001033639,2.5E-07
"2019-02-21 21:05:00",52781,"CKVY",12.82,9.86,9.79,9.99,9.61,76.95,77.08,76.6,0.183,3.981,4.202,3.782,5.003,5.16,2.327,9.23,6.357,0,10.96,-4.057814E-05,0.0001033639,2.5E-07
"2019-02-21 21:10:00",52782,"CKVY",12.83,9.86,9.82,9.93,9.68,77.08,77.12,76.74,0.184,4.032,4.182,3.862,4.592,4.829,352.9,6.85,6.138,0,10.96,-4.057814E-05,0.0001033639,2.5E-07
"2019-02-21 21:15:00",52783,"CKVY",12.83,9.92,9.84,9.99,9.68,76.95,77.15,76.95,0.184,4.089,4.212,3.941,4.425,4.426,353.7,8.75,5.918,0,10.96,-0.0001779277,-6.162905E-05,2.5E-07
"2019-02-21 21:20:00",52784,"CKVY",12.82,9.43,9.66,9.99,9.43,77.81,77.84,76.77,0.182,3.944,4.173,3.778,4.57,4.462,0.202,7.894,7.672,0,10.96,-0.0001779277,-6.162905E-05,2.5E-07
"2019-02-21 21:25:00",52785,"CKVY",12.82,9.31,9.36,9.55,9.18,78.46,78.53,77.77,0.182,3.919,4.025,3.767,5.346,4.986,354.6,9.53,8.77,0,10.96,-0.0001779277,-6.162905E-05,2.5E-07
"2019-02-21 21:30:00",52786,"CKVY",12.82,9.06,9.18,9.31,9,79.15,79.22,78.46,0.182,3.951,4.077,3.779,5.886,5.674,356.9,10.81,7.234,0,10.96,-0.0001689301,-5.722386E-05,2.5E-07
"2019-02-21 21:35:00",52787,"CKVY",12.81,9.06,9.1,9.24,8.94,79.39,79.56,79.15,0.183,3.999,4.168,3.82,6.343,6.147,356.9,9.13,8.99,0,10.96,-0.0001689301,-5.722386E-05,2.5E-07
"2019-02-21 21:40:00",52788,"CKVY",12.81,8.93,9.16,9.31,8.87,79.42,79.49,79.18,0.182,4.061,4.247,3.785,6.405,6.281,0.047,6.78,9.21,0,10.96,-0.0001689301,-5.722386E-05,2.5E-07
"2019-02-21 21:45:00",52789,"CKVY",12.8,8.69,8.87,9.06,8.62,79.84,79.84,79.35,0.181,3.843,4.005,3.637,6.64,6.51,355.7,7.207,8.55,0,10.96,2.557194E-05,0.0001540474,2.5E-07
"2019-02-21 21:50:00",52790,"CKVY",12.81,8.5,8.61,8.87,8.38,80.2,80.3,79.7,0.18,3.693,3.918,3.529,6.341,6.489,0.871,10.34,7.891,0,10.96,2.557194E-05,0.0001540474,2.5E-07
"2019-02-21 21:55:00",52791,"CKVY",12.8,8.44,8.35,8.5,8.19,80.5,80.7,80.1,0.18,3.572,3.78,3.43,6.016,6.214,0.914,6.158,7.453,0,10.96,2.557194E-05,0.0001540474,2.5E-07
"2019-02-21 22:00:00",52792,"CKVY",12.8,8.25,8.26,8.44,8.07,80.6,80.6,80.3,0.179,3.483,3.683,3.301,5.483,5.771,1.865,9.2,6.357,0,10.96,-4.657172E-05,6.726075E-05,2.5E-07
"2019-02-21 22:05:00",52793,"CKVY",12.8,8.32,8.27,8.44,8.07,80.4,80.8,80.4,0.179,3.526,3.684,3.328,4.99,5.238,353.2,10.82,6.138,0,10.96,-4.657172E-05,6.726075E-05,2.5E-07
"2019-02-21 22:10:00",52794,"CKVY",12.79,8.32,8.33,8.44,8.25,80.1,80.5,80,0.178,3.497,3.626,3.37,5,4.991,347.6,8.59,8.33,0,10.96,-4.657172E-05,6.726075E-05,2.5E-07
"2019-02-21 22:15:00",52795,"CKVY",12.78,8.32,8.28,8.44,8.19,80.4,80.4,80.1,0.179,3.458,3.608,3.33,5.101,5.068,349.1,9.31,7.672,0,10.96,-0.0002579507,-0.000173122,2.5E-07
"2019-02-21 22:20:00",52796,"CKVY",12.78,8.69,8.43,8.75,8.19,80.3,80.5,80.2,0.181,3.627,3.949,3.394,5.705,5.343,341.3,7.649,8.99,0,10.96,-0.0002579507,-0.000173122,2.5E-07
"2019-02-21 22:25:00",52797,"CKVY",12.78,8.88,8.8,9,8.63,80,80.3,79.94,0.182,3.923,4.085,3.755,5.861,5.766,347.1,7.434,8.33,0,10.96,-0.0002579507,-0.000173122,2.5E-07
"2019-02-21 22:30:00",52798,"CKVY",12.78,9.06,8.92,9.06,8.81,79.74,79.98,79.71,0.183,3.968,4.134,3.833,6.088,5.988,341.4,8.47,8.33,0,10.96,-0.0001243999,-1.75215E-05,2.5E-07
"2019-02-21 22:35:00",52799,"CKVY",12.77,8.82,8.81,9.06,8.51,80.1,80.3,79.57,0.182,3.874,4.097,3.636,5.783,5.94,329.9,7.002,6.576,0,10.96,-0.0001243999,-1.75215E-05,2.5E-07
"2019-02-21 22:40:00",52800,"CKVY",12.77,8.57,8.59,8.88,8.32,80.7,80.7,79.64,0.181,3.701,3.971,3.487,5.614,5.756,331.6,6.867,6.576,0,10.96,-0.0001243999,-1.75215E-05,2.5E-07
"2019-02-21 22:45:00",52801,"CKVY",12.77,9.06,8.97,9.19,8.51,79.47,80.8,79.43,0.183,4.077,4.256,3.793,5.333,5.454,331.6,10.39,7.453,0,10.96,-0.0001156189,-6.839838E-06,2.5E-07
"2019-02-21 22:50:00",52802,"CKVY",12.76,8.69,8.83,9.06,8.63,79.84,79.84,79.43,0.181,3.831,4.032,3.644,5.388,5.375,324.5,6.532,7.014,0,10.96,-0.0001156189,-6.839838E-06,2.5E-07
"2019-02-21 22:55:00",52803,"CKVY",12.75,8.88,8.7,8.94,8.51,80.5,80.5,79.81,0.184,3.806,4.162,3.622,4.867,5.131,331.6,5.556,5.48,0,10.96,-0.0001156189,-6.839838E-06,2.5E-07
"2019-02-21 23:00:00",52804,"CKVY",12.76,9.56,9.13,9.56,8.75,79.02,80.5,79.02,0.186,4.199,4.537,3.831,4.896,4.76,333.1,7.332,7.672,0,10.96,-0.0002438266,-0.0001524724,2.5E-07
"2019-02-21 23:05:00",52805,"CKVY",12.76,9.44,9.47,9.68,9.31,78.54,79.05,78.47,0.184,4.177,4.484,3.97,5.415,5.141,345.7,6.884,8.99,0,10.96,-0.0002438266,-0.0001524724,2.5E-07
"2019-02-21 23:10:00",52806,"CKVY",12.74,9.07,9.1,9.44,8.88,79.23,79.3,78.19,0.182,3.802,4.111,3.629,6.498,5.972,353.8,6.638,9.43,0,10.96,-0.0002438266,-0.0001524724,2.5E-07
"2019-02-21 23:15:00",52807,"CKVY",12.75,8.57,8.93,9.13,8.57,78.88,79.26,78.81,0.177,3.761,3.98,3.351,7.497,7.02,357.7,8.49,12.06,0,10.96,9.905298E-06,0.0001404933,2.5E-07
"2019-02-21 23:20:00",52808,"CKVY",12.75,8.51,8.75,8.94,8.44,79.36,79.57,78.88,0.178,3.619,3.882,3.258,7.964,7.858,345.4,6.518,11.4,0,10.96,9.905298E-06,0.0001404933,2.5E-07
"2019-02-21 23:25:00",52809,"CKVY",12.75,8.32,8.48,8.69,8.26,79.98,80.1,79.36,0.178,3.518,3.631,3.32,7.718,7.784,345.7,7.446,8.77,0,10.96,9.905298E-06,0.0001404933,2.5E-07
"2019-02-21 23:30:00",52810,"CKVY",12.73,8.2,8.26,8.44,8.07,80.3,80.4,79.84,0.178,3.407,3.571,3.185,7.227,7.564,337.9,7.208,9.21,0,10.96,0.0002239281,0.0003626051,2.5E-07
"2019-02-21 23:35:00",52811,"CKVY",12.74,8.32,8.13,8.38,7.885,80.7,81,80.2,0.179,3.398,3.728,3.094,6.625,6.86,335.9,6.085,9.21,0,10.96,0.0002239281,0.0003626051,2.5E-07
"2019-02-21 23:40:00",52812,"CKVY",12.74,8.32,8.37,8.57,8.32,80.7,80.7,80.5,0.18,3.63,3.829,3.548,6.557,6.593,328.5,5.701,8.11,0,10.96,0.0002239281,0.0003626051,2.5E-07
"2019-02-21 23:45:00",52813,"CKVY",12.73,8.88,8.64,8.94,8.32,80.6,81.2,80.5,0.184,3.972,4.193,3.624,6.43,6.468,331.5,6.567,8.11,0,10.96,1.277067E-05,0.0001305757,2.5E-07
"2019-02-21 23:50:00",52814,"CKVY",12.73,8.69,8.88,9.06,8.57,79.88,80.6,79.43,0.181,3.983,4.295,3.586,6.312,6.321,331.5,6.128,8.55,0,10.96,1.277067E-05,0.0001305757,2.5E-07
"2019-02-21 23:55:00",52815,"CKVY",12.73,8.57,8.54,8.69,8.38,79.95,80.3,79.74,0.18,3.639,3.856,3.451,6.33,6.349,335.8,5.414,8.11,0,10.96,1.277067E-05,0.0001305757,2.5E-07
"2019-02-22 00:00:00",52816,"CKVY",12.73,8.57,8.53,8.69,8.38,79.85,80.1,79.57,0.18,3.584,3.781,3.367,6.25,6.298,328.3,7.313,9.21,0,10.96,-1.553616E-06,0.0001196276,2.5E-07
"2019-02-22 00:05:00",52817,"CKVY",12.71,8.38,8.63,8.82,8.38,79.95,79.95,79.43,0.178,3.637,3.884,3.4,6.303,6.352,329,7.581,10.08,0,10.96,-1.553616E-06,0.0001196276,2.5E-07
"2019-02-22 00:10:00",52818,"CKVY",12.71,8.75,8.52,8.75,8.32,80.5,81,79.95,0.182,3.785,4.085,3.419,6.067,6.126,339.3,6.543,7.453,0,10.96,-1.553616E-06,0.0001196276,2.5E-07
"2019-02-22 00:15:00",52819,"CKVY",12.71,8.51,8.71,8.82,8.44,79.36,80.5,79.33,0.178,3.726,4.024,3.38,6.426,6.233,336.4,6.407,8.77,0,10.96,-1.887668E-05,0.0001001731,2.5E-07
"2019-02-22 00:20:00",52820,"CKVY",12.71,8.44,8.42,8.69,8.32,80.7,80.7,79.36,0.18,3.592,3.837,3.278,6.461,6.414,342,5.772,8.11,0,10.96,-1.887668E-05,0.0001001731,2.5E-07
"2019-02-22 00:25:00",52821,"CKVY",12.7,8.82,8.59,8.94,8.38,80.9,81.3,80.7,0.184,3.967,4.322,3.664,6.096,6.373,345.4,11.95,7.014,0,10.96,-1.887668E-05,0.0001001731,2.5E-07
"2019-02-22 00:30:00",52822,"CKVY",12.7,9.07,8.89,9.07,8.69,81.2,81.2,80.4,0.187,4.164,4.462,3.951,5.199,5.69,336.2,9.91,6.795,0,10.96,-6.645449E-05,4.471152E-05,2.5E-07
"2019-02-22 00:35:00",52823,"CKVY",12.7,9.31,9.29,9.5,8.94,80,81.2,79.98,0.186,4.456,4.597,4.294,4.436,4.809,348.6,7.745,5.918,0,10.96,-6.645449E-05,4.471152E-05,2.5E-07
"2019-02-22 00:40:00",52824,"CKVY",12.7,9.31,9.28,9.44,9.13,79.98,80.2,79.88,0.186,4.375,4.544,4.187,4.606,4.456,353.6,6.235,6.576,0,10.96,-6.645449E-05,4.471152E-05,2.5E-07
"2019-02-22 00:45:00",52825,"CKVY",12.7,9.13,9.19,9.31,9.06,80.1,80.3,79.91,0.185,4.302,4.463,4.135,4.627,4.573,345.3,8.91,6.576,0,10.96,-0.0003769449,-0.0003076285,2.5E-07
"2019-02-22 00:50:00",52826,"CKVY",12.7,9.19,9.08,9.25,8.94,80.1,80.2,79.71,0.185,4.147,4.364,3.985,5.063,4.81,342.4,6.128,7.014,0,10.96,-0.0003769449,-0.0003076285,2.5E-07
"2019-02-22 00:55:00",52827,"CKVY",12.7,9.5,9.28,9.56,9,79.57,80.3,79.54,0.187,4.332,4.555,4.102,5.073,5.08,342.7,6.875,7.234,0,10.96,-0.0003769449,-0.0003076285,2.5E-07
"2019-02-22 01:00:00",52828,"CKVY",12.69,9.62,9.54,9.68,9.37,79.09,79.57,79.05,0.186,4.412,4.554,4.223,5.291,5.193,343.3,5.694,7.234,0,10.96,-0.000253365,-0.0001608956,2.5E-07
"2019-02-22 01:05:00",52829,"CKVY",12.68,9.62,9.62,9.75,9.44,78.95,79.16,78.74,0.186,4.425,4.564,4.243,5.244,5.297,353.2,10.49,6.795,0,10.96,-0.000253365,-0.0001608956,2.5E-07
"2019-02-22 01:10:00",52830,"CKVY",12.67,9.99,9.73,9.99,9.5,78.81,79.16,78.81,0.189,4.52,4.75,4.285,5.214,5.265,359.6,6.383,7.453,0,10.97,-0.000253365,-0.0001608956,2.5E-07
"2019-02-22 01:15:00",52831,"CKVY",12.67,9.99,10.04,10.18,9.87,78.54,79.02,78.44,0.188,4.743,4.883,4.571,4.846,5.02,353.9,10.7,5.48,0,10.97,-0.0001787399,-6.951868E-05,2.5E-07
"2019-02-22 01:20:00",52832,"CKVY",12.66,9.68,9.9,10.18,9.62,79.02,79.02,78.4,0.187,4.596,4.855,4.367,4.704,4.756,358.3,10.5,6.357,0,10.97,-0.0001787399,-6.951868E-05,2.5E-07
"2019-02-22 01:25:00",52833,"CKVY",12.67,9.5,9.53,9.74,9.31,80.1,80.1,78.95,0.188,4.487,4.664,4.349,4.739,4.708,355.7,7.737,7.234,0,10.97,-0.0001787399,-6.951868E-05,2.5E-07
"2019-02-22 01:30:00",52834,"CKVY",12.67,9.06,9.28,9.56,9,80.4,80.4,79.64,0.185,4.352,4.682,4.084,5.239,5,346.7,7.905,7.453,0,10.97,-0.0002915881,-0.0002032497,2.5E-07
"2019-02-22 01:35:00",52835,"CKVY",12.66,9.13,9.13,9.25,8.94,81.1,81.2,80.4,0.187,4.43,4.633,4.127,5.195,5.238,329.3,7.718,6.357,0,10.97,-0.0002915881,-0.0002032497,2.5E-07
"2019-02-22 01:40:00",52836,"CKVY",12.65,8.94,9.14,9.31,8.88,80.4,81.5,80.4,0.184,4.506,4.794,4.093,5.11,5.115,316.3,5.792,6.357,0,10.97,-0.0002915881,-0.0002032497,2.5E-07
"2019-02-22 01:45:00",52837,"CKVY",12.64,8.5,8.73,9,8.38,80.7,80.7,80.2,0.181,3.953,4.269,3.656,4.807,4.945,317.4,7.628,6.138,0,10.97,-0.0002862067,-0.0002037035,2.5E-07
"2019-02-22 01:50:00",52838,"CKVY",12.64,8.26,8.32,8.5,8.07,80.4,80.8,80.4,0.178,3.597,3.799,3.303,4.911,4.806,326,7.823,6.357,0,10.97,-0.0002862067,-0.0002037035,2.5E-07
"2019-02-22 01:55:00",52839,"CKVY",12.64,8.01,8.09,8.32,7.946,81.9,81.9,80.4,0.18,3.527,3.79,3.26,4.922,4.964,331,8.51,7.014,0,10.97,-0.0002862067,-0.0002037035,2.5E-07
"2019-02-22 02:00:00",52840,"CKVY",12.64,8.07,8.09,8.19,8.01,82.3,82.4,81.8,0.181,3.755,3.916,3.598,4.814,4.923,337.1,6.983,6.576,0,10.96,-0.0003459892,-0.000278955,2.5E-07
"2019-02-22 02:05:00",52841,"CKVY",12.63,8.19,8.09,8.25,7.944,83.4,83.4,82.2,0.184,3.902,4.247,3.655,4.284,4.599,321.3,9.47,5.042,0,10.96,-0.0003459892,-0.000278955,2.5E-07
"2019-02-22 02:10:00",52842,"CKVY",12.63,8.38,8.26,8.38,8.13,83.8,83.9,83.4,0.187,4.364,4.497,4.171,4.053,4.105,316.7,9.2,5.699,0,10.96,-0.0003459892,-0.000278955,2.5E-07
"2019-02-22 02:15:00",52843,"CKVY",12.62,8.38,8.34,8.44,8.25,84.2,84.3,83.8,0.188,4.546,4.683,4.374,4.019,3.939,314.5,7.375,6.138,0,10.96,-0.0006122995,-0.0006029591,2.5E-07
"2019-02-22 02:20:00",52844,"CKVY",12.62,8.07,8.16,8.38,8.01,85.3,85.3,84.1,0.188,4.481,4.688,4.327,4.091,4.065,317,7.556,4.822,0,10.97,-0.0006122995,-0.0006029591,2.5E-07
"2019-02-22 02:25:00",52845,"CKVY",12.62,8.5,8.33,8.57,8.01,85.9,85.9,85.3,0.193,4.926,5.21,4.541,4.12,4.133,326.6,6.944,6.138,0,10.97,-0.0006122995,-0.0006029591,2.5E-07
"2019-02-22 02:30:00",52846,"CKVY",12.62,8.69,8.62,8.75,8.38,86.4,86.5,85.8,0.195,5.311,5.487,5.027,4.012,4.169,324.2,7.894,6.138,0,10.97,-0.0007240386,-0.0007419566,2.5E-07
"2019-02-22 02:35:00",52847,"CKVY",12.6,8.81,8.75,8.94,8.56,86.5,86.8,86.4,0.197,5.578,5.748,5.348,4.231,4.068,334.1,11.88,5.48,0,10.97,-0.0007240386,-0.0007419566,2.5E-07
"2019-02-22 02:40:00",52848,"CKVY",12.6,8.63,8.71,8.94,8.5,86.4,86.6,86.3,0.195,5.493,5.739,5.295,4.283,4.25,335.2,11.14,6.576,0,10.97,-0.0007240386,-0.0007419566,2.5E-07
"2019-02-22 02:45:00",52849,"CKVY",12.6,7.947,8.32,8.63,7.947,86.2,86.6,86.2,0.189,5.086,5.445,4.68,4.352,4.304,352.4,15.5,5.918,0,10.97,-0.0007546803,-0.0007790065,2.5E-07
"2019-02-22 02:50:00",52850,"CKVY",12.58,8.01,8,8.13,7.822,87.3,87.3,86.2,0.192,4.878,5.085,4.549,3.72,4.075,347.1,10.33,3.507,0,10.97,-0.0007546803,-0.0007790065,2.5E-07
"2019-02-22 02:55:00",52851,"CKVY",12.59,8.07,8.12,8.26,8.01,87.5,87.7,87.3,0.192,5.177,5.354,5.033,3.172,3.489,350.4,7.833,3.946,0,10.97,-0.0007546803,-0.0007790065,2.5E-07
"2019-02-22 03:00:00",52852,"CKVY",12.59,8.13,8.05,8.2,7.885,87.9,87.9,87.3,0.194,5.117,5.348,4.904,2.646,2.868,333.4,11.6,3.726,0,10.97,-0.0009648139,-0.001053355,2.5E-07
"2019-02-22 03:05:00",52853,"CKVY",12.58,8.26,8.25,8.38,7.947,88,88.3,87.8,0.195,5.451,5.623,5.103,2.745,2.718,7.378,20.23,4.165,0,10.97,-0.0009648139,-0.001053355,2.5E-07
"2019-02-22 03:10:00",52854,"CKVY",12.58,8.32,8.25,8.32,8.13,88.2,88.2,87.8,0.196,5.423,5.555,5.275,2.535,2.62,13.66,10.26,3.726,0,10.97,-0.0009648139,-0.001053355,2.5E-07
"2019-02-22 03:15:00",52855,"CKVY",12.58,8.32,8.32,8.44,8.19,88.3,88.4,88.1,0.196,5.558,5.712,5.415,2.301,2.427,18.05,11.22,2.63,0,10.97,-0.001301433,-0.001516315,2.5E-07
"2019-02-22 03:20:00",52856,"CKVY",12.57,8.44,8.38,8.57,8.19,88.5,88.5,88.2,0.198,5.638,5.85,5.441,2.076,2.169,2.564,13.18,3.288,0,10.98,-0.001301433,-0.001516315,2.5E-07
"2019-02-22 03:25:00",52857,"CKVY",12.56,8.63,8.53,8.69,8.32,88.7,88.7,88.4,0.2,5.837,6.031,5.605,1.946,2.028,14.23,13.16,2.63,0,10.98,-0.001301433,-0.001516315,2.5E-07
"2019-02-22 03:30:00",52858,"CKVY",12.57,8.63,8.67,8.81,8.57,88.6,88.8,88.6,0.2,6,6.163,5.892,1.725,1.865,356.8,7.455,2.192,0,10.98,-0.001566657,-0.001909683,2.5E-07
"2019-02-22 03:35:00",52859,"CKVY",12.56,8.94,8.78,8.94,8.5,88.9,89,88.5,0.203,6.147,6.345,5.841,1.453,1.564,330.2,14.22,1.754,0,10.98,-0.001566657,-0.001909683,2.5E-07
"2019-02-22 03:40:00",52860,"CKVY",12.55,8.94,8.89,9,8.75,88.9,89,88.8,0.203,6.281,6.397,6.128,1.403,1.412,324.9,7.493,1.973,0,10.98,-0.001566657,-0.001909683,2.5E-07
"2019-02-22 03:45:00",52861,"CKVY",12.55,8.94,8.94,9.06,8.81,88.9,89,88.8,0.203,6.328,6.458,6.196,1.598,1.45,341,5.085,2.63,0,10.98,-0.001881261,-0.002412742,2.5E-07
"2019-02-22 03:50:00",52862,"CKVY",12.55,9.06,8.99,9.19,8.75,89.2,89.2,88.8,0.205,6.412,6.634,6.126,1.925,1.772,357.6,5.812,2.63,0,10.98,-0.001881261,-0.002412742,2.5E-07
"2019-02-22 03:55:00",52863,"CKVY",12.53,9.06,9.03,9.13,8.88,89,89.2,88.9,0.205,6.461,6.565,6.328,2.255,2.085,353.5,5.544,3.288,0,10.99,-0.001881261,-0.002412742,2.5E-07
"2019-02-22 04:00:00",52864,"CKVY",12.53,8.94,8.97,9.06,8.88,89,89,88.8,0.204,6.363,6.477,6.261,2.435,2.367,356.1,6.604,3.069,0,10.99,-0.001584588,-0.001927061,2.5E-07
"2019-02-22 04:05:00",52865,"CKVY",12.54,8.88,8.93,9.06,8.75,88.8,89.1,88.8,0.202,6.331,6.494,6.12,2.685,2.538,353.5,3.868,3.726,0,10.99,-0.001584588,-0.001927061,2.5E-07
"2019-02-22 04:10:00",52866,"CKVY",12.53,8.88,8.85,8.94,8.75,88.9,88.9,88.8,0.203,6.231,6.338,6.119,2.769,2.75,358.1,6.519,3.726,0,10.99,-0.001584588,-0.001927061,2.5E-07
"2019-02-22 04:15:00",52867,"CKVY",12.53,8.81,8.85,8.94,8.75,88.7,89.1,88.7,0.202,6.244,6.37,6.092,3.096,2.896,353.9,5.237,4.384,0,10.99,-0.001307049,-0.001514268,2.5E-07
"2019-02-22 04:20:00",52868,"CKVY",12.53,8.75,8.8,8.94,8.69,88.7,88.8,88.6,0.201,6.151,6.303,6.016,3.365,3.224,357.6,5.962,5.48,0,10.99,-0.001307049,-0.001514268,2.5E-07
"2019-02-22 04:25:00",52869,"CKVY",12.53,8.81,8.79,8.88,8.63,88.5,88.8,88.5,0.201,6.126,6.225,5.937,3.75,3.524,352.4,6.747,5.042,0,10.99,-0.001307049,-0.001514268,2.5E-07
"2019-02-22 04:30:00",52870,"CKVY",12.52,8.81,8.79,8.88,8.69,88.6,88.7,88.4,0.201,6.097,6.207,5.971,3.666,3.77,5.966,8.16,4.603,0,10.99,-0.00104081,-0.001146256,2.5E-07
"2019-02-22 04:35:00",52871,"CKVY",12.52,8.94,8.89,9,8.69,88.6,88.7,88.5,0.203,6.209,6.306,6.025,3.351,3.559,2.958,9.54,4.165,0,10.99,-0.00104081,-0.001146256,2.5E-07
"2019-02-22 04:40:00",52872,"CKVY",12.52,8.81,8.89,9,8.69,88.2,88.6,88.2,0.201,6.173,6.314,5.922,3.08,3.212,349.7,9.27,4.384,0,10.99,-0.00104081,-0.001146256,2.5E-07
"2019-02-22 04:45:00",52873,"CKVY",12.5,8.69,8.72,8.81,8.57,88.4,88.4,88.1,0.2,5.946,6.053,5.781,3.139,3.095,336.7,11.63,5.042,0,10.99,-0.001098602,-0.001224513,2.5E-07
"2019-02-22 04:50:00",52874,"CKVY",12.51,8.69,8.66,8.81,8.44,88.7,88.7,88.4,0.2,5.971,6.153,5.717,3.158,3.163,341.9,14.34,4.384,0,11,-0.001098602,-0.001224513,2.5E-07
"2019-02-22 04:55:00",52875,"CKVY",12.51,8.69,8.68,8.75,8.57,88.7,88.7,88.5,0.2,6.007,6.094,5.868,2.96,3.1,340.9,12.35,4.165,0,11,-0.001098602,-0.001224513,2.5E-07
"2019-02-22 05:00:00",52876,"CKVY",12.51,8.69,8.68,8.81,8.56,88.8,88.8,88.6,0.201,6.027,6.159,5.9,2.444,2.721,337.2,6.106,3.069,0,11,-0.001193545,-0.00135644,2.5E-07
"2019-02-22 05:05:00",52877,"CKVY",12.5,8.75,8.71,8.81,8.56,88.8,88.8,88.6,0.201,6.067,6.179,5.916,1.98,2.198,339.3,13.41,2.63,0,11,-0.001193545,-0.00135644,2.5E-07
"2019-02-22 05:10:00",52878,"CKVY",12.5,8.75,8.76,8.81,8.63,88.8,88.9,88.7,0.201,6.124,6.198,5.987,1.663,1.774,331.2,13.63,2.63,0,11,-0.001193545,-0.00135644,2.5E-07
"2019-02-22 05:15:00",52879,"CKVY",12.5,8.94,8.83,8.94,8.69,89.1,89.1,88.7,0.204,6.233,6.367,6.04,1.534,1.603,332.6,7.568,2.63,0,11,-0.001667829,-0.002063348,2.5E-07
"2019-02-22 05:20:00",52880,"CKVY",12.5,9.06,9,9.19,8.81,89.3,89.3,88.9,0.205,6.451,6.657,6.227,1.459,1.454,348.4,10.96,2.411,0,11,-0.001667829,-0.002063348,2.5E-07
"2019-02-22 05:25:00",52881,"CKVY",12.5,9.25,9.18,9.31,9.06,89.1,89.3,89.1,0.207,6.636,6.778,6.516,1.675,1.58,341.3,6.79,3.288,0,11,-0.001667829,-0.002063348,2.5E-07
"2019-02-22 05:30:00",52882,"CKVY",12.49,9.12,9.17,9.31,9.06,88.9,89.1,88.8,0.205,6.557,6.735,6.424,2.052,1.85,347.5,6.317,3.946,0,11,-0.001817511,-0.002298422,2.5E-07
"2019-02-22 05:35:00",52883,"CKVY",12.49,9.06,9.11,9.25,8.94,88.8,89,88.8,0.204,6.493,6.641,6.304,2.438,2.228,351.6,7.703,3.726,0,11.01,-0.001817511,-0.002298422,2.5E-07
"2019-02-22 05:40:00",52884,"CKVY",12.48,8.94,9.01,9.12,8.88,88.8,88.9,88.7,0.203,6.374,6.479,6.231,2.511,2.454,337.9,10.77,3.946,0,11.01,-0.001817511,-0.002298422,2.5E-07
"2019-02-22 05:45:00",52885,"CKVY",12.49,8.81,8.84,8.94,8.75,88.8,88.8,88.6,0.202,6.188,6.301,6.092,2.865,2.659,332.8,5.05,4.603,0,11.01,-0.001417357,-0.001674365,2.5E-07
"2019-02-22 05:50:00",52886,"CKVY",12.48,8.81,8.79,8.88,8.63,88.9,89,88.7,0.202,6.173,6.285,6.004,3.287,3.147,336.2,7.536,5.042,0,11.01,-0.001417357,-0.001674365,2.5E-07
"2019-02-22 05:55:00",52887,"CKVY",12.49,8.82,8.83,8.94,8.75,88.9,89.1,88.9,0.202,6.236,6.364,6.148,3.472,3.405,338.9,6.22,4.165,0,11.01,-0.001417357,-0.001674365,2.5E-07
"2019-02-22 06:00:00",52888,"CKVY",12.48,8.88,8.86,9,8.75,89,89.1,88.8,0.203,6.279,6.432,6.144,3.174,3.311,344.7,6.481,3.726,0,11.01,-0.001118515,-0.001250358,2.5E-07
"2019-02-22 06:05:00",52889,"CKVY",12.47,8.81,8.86,8.94,8.69,88.9,89.1,88.9,0.202,6.275,6.379,6.109,2.945,3.031,340.8,5.637,3.946,0,11.01,-0.001118515,-0.001250358,2.5E-07
"2019-02-22 06:10:00",52890,"CKVY",12.48,8.87,8.91,9.06,8.75,88.9,89.2,88.9,0.203,6.348,6.508,6.16,2.805,2.813,338.1,6.727,4.603,0,11.01,-0.001118515,-0.001250358,2.5E-07
"2019-02-22 06:15:00",52891,"CKVY",12.48,8.81,8.89,8.94,8.75,88.9,89,88.9,0.202,6.294,6.361,6.143,2.822,2.852,335.7,7.383,4.384,0,11.01,-0.001250375,-0.00143289,2.5E-07
"2019-02-22 06:20:00",52892,"CKVY",12.48,9,8.92,9.06,8.75,89.2,89.2,88.8,0.204,6.333,6.526,6.145,2.485,2.693,306.4,20.85,4.165,0,11.01,-0.001250375,-0.00143289,2.5E-07
"2019-02-22 06:25:00",52893,"CKVY",12.48,9.19,9.14,9.31,9,89.1,89.4,89.1,0.206,6.619,6.788,6.465,2.038,2.282,310.4,28.86,3.069,0,11.01,-0.001250375,-0.00143289,2.5E-07
"2019-02-22 06:30:00",52894,"CKVY",12.48,9.18,9.17,9.31,9.06,89,89.2,89,0.206,6.595,6.755,6.474,1.561,1.791,326.3,5.171,1.973,0,11.01,-0.001511196,-0.001812505,2.5E-07
"2019-02-22 06:35:00",52895,"CKVY",12.48,9.12,9.15,9.25,9.06,89,89.1,88.9,0.205,6.573,6.683,6.457,1.32,1.384,305.7,15.19,1.754,0,11.01,-0.001511196,-0.001812505,2.5E-07
"2019-02-22 06:40:00",52896,"CKVY",12.48,8.94,9.03,9.18,8.87,89,89.1,88.9,0.204,6.433,6.614,6.265,1.504,1.466,291.4,2.722,2.63,0,11.01,-0.001511196,-0.001812505,2.5E-07
"2019-02-22 06:45:00",52897,"CKVY",12.48,9.06,9.03,9.12,8.88,89.3,89.3,89,0.205,6.483,6.611,6.325,1.537,1.521,290.9,3.207,2.192,0,11.01,-0.001910052,-0.002455586,2.5E-07
"2019-02-22 06:50:00",52898,"CKVY",12.46,9.19,9.09,9.19,8.88,89.4,89.4,89.2,0.207,6.589,6.709,6.359,1.261,1.451,295.6,0.527,1.534,0,11.01,-0.001910052,-0.002455586,2.5E-07
"2019-02-22 06:55:00",52899,"CKVY",12.47,9.06,9.13,9.25,9,89.2,89.4,89.1,0.205,6.611,6.761,6.439,1.024,1.08,279.8,12.38,1.973,0.03226137,11.02,-0.001910052,-0.002455586,2.5E-07
"2019-02-22 07:00:00",52900,"CKVY",12.47,8.94,9.02,9.12,8.88,89.3,89.3,89.1,0.204,6.51,6.623,6.361,1.106,1.034,277.4,4.498,2.411,0.1618205,11.02,-0.002073885,-0.002744252,0.0002862472
"2019-02-22 07:05:00",52901,"CKVY",12.46,8.94,9.03,9.12,8.81,89.4,89.5,89.3,0.204,6.544,6.655,6.299,1.872,1.477,292.2,15.78,5.261,0.4593535,11.02,-0.002073885,-0.002744252,0.0002862472
"2019-02-22 07:10:00",52902,"CKVY",12.46,9.06,9.06,9.19,8.94,89.5,89.6,89.3,0.206,6.6,6.75,6.437,1.916,1.95,274.7,0,1.534,1.000569,11.02,-0.002073885,-0.002744252,0.0002862472
"2019-02-22 07:15:00",52903,"CKVY",12.46,9.19,9.17,9.31,9.06,89.6,89.7,89.5,0.207,6.732,6.881,6.61,1.651,1.81,277.3,3.026,1.096,1.817078,11.02,-0.001707232,-0.002136223,0.004561578
"2019-02-22 07:20:00",52904,"CKVY",12.46,9.31,9.28,9.43,9.06,89.5,89.7,89.5,0.208,6.834,6.994,6.618,0.925,1.283,281.4,0.145,1.315,3.147174,11.02,-0.001707232,-0.002136223,0.004561578
"2019-02-22 07:25:00",52905,"CKVY",12.46,9.55,9.44,9.56,9.25,89.4,89.6,89.4,0.21,6.987,7.123,6.8,0.507,0.714,281.4,0.108,0,5.391785,11.02,-0.001707232,-0.002136223,0.004561578
"2019-02-22 07:30:00",52906,"CKVY",12.46,9.68,9.56,9.68,9.43,89,89.5,89,0.21,7.022,7.125,6.89,0.197,0.347,281.3,0.12,0,9.12118,11.02,-0.002888377,-0.002938268,0.01390537
"2019-02-22 07:35:00",52907,"CKVY",12.46,9.8,9.7,9.99,9.43,89.2,89.2,88.9,0.212,7.121,7.444,6.84,0,0.07,281.3,0.104,0,14.02431,11.02,-0.002888377,-0.002938268,0.01390537
"2019-02-22 07:40:00",52908,"CKVY",12.46,9.93,9.94,10.05,9.8,88.7,89.3,88.7,0.212,7.35,7.522,7.158,0,0,0,0,0,19.52151,11.02,-0.002888377,-0.002938268,0.01390537
"2019-02-22 07:45:00",52909,"CKVY",12.47,10.05,9.99,10.11,9.87,88.6,88.8,88.5,0.213,7.304,7.43,7.186,0,0,0,0,0,25.26474,11.02,-0.002413096,-0.002569175,0.03318256
"2019-02-22 07:50:00",52910,"CKVY",12.47,9.99,10.02,10.17,9.87,88.3,88.7,88.2,0.212,7.261,7.454,7.098,0,0,0,0,0,31.79447,11.02,-0.002413096,-0.002569175,0.03318256
"2019-02-22 07:55:00",52911,"CKVY",12.47,10.11,10.07,10.18,9.93,88.2,88.4,88.1,0.213,7.298,7.42,7.159,0.042,0.004,281.6,0.006,0.877,40.34542,11.03,-0.002413096,-0.002569175,0.03318256
"2019-02-22 08:00:00",52912,"CKVY",12.49,10.05,10.14,10.24,9.99,88.1,88.3,88,0.212,7.339,7.446,7.167,0.403,0.212,69.48,43.39,1.315,51.39713,11.03,-0.0004686062,-0.0004847584,0.06725796
"2019-02-22 08:05:00",52913,"CKVY",12.49,10.42,10.23,10.42,9.99,88.1,88.2,88,0.215,7.417,7.614,7.167,0.664,0.541,75.13,1.949,1.315,63.1957,11.03,-0.0004686062,-0.0004847584,0.06725796
"2019-02-22 08:10:00",52914,"CKVY",12.49,10.17,10.26,10.42,10.11,87.7,88.1,87.7,0.212,7.361,7.597,7.202,0.973,0.837,93.3,11.59,1.534,71.80608,11.03,-0.0004686062,-0.0004847584,0.06725796
"2019-02-22 08:15:00",52915,"CKVY",12.51,10.05,10.05,10.24,9.92,87.9,88,87.5,0.211,7.138,7.315,6.992,1.349,1.129,140.4,12.63,3.069,75.77381,11.03,0.002045059,0.002349205,0.1077959
"2019-02-22 08:20:00",52916,"CKVY",12.53,10.17,10.04,10.17,9.86,87.8,88,87.7,0.212,7.156,7.279,6.999,1.943,1.628,157.6,3.376,3.507,78.17026,11.03,0.002045059,0.002349205,0.1077959
"2019-02-22 08:25:00",52917,"CKVY",12.54,10.05,10.09,10.23,9.92,87.5,87.8,87.5,0.21,7.157,7.322,6.974,2.83,2.401,161.2,1.915,4.384,83.80077,11.03,0.002045059,0.002349205,0.1077959
"2019-02-22 08:30:00",52918,"CKVY",12.58,10.79,10.42,10.79,9.99,87.7,87.9,87.5,0.218,7.491,7.889,7.026,3.049,3.008,176.5,6.815,3.507,96.98959,11.03,0.004009825,0.004699475,0.1503173
"2019-02-22 08:35:00",52919,"CKVY",12.63,11.16,10.99,11.23,10.73,86.7,87.8,86.6,0.219,7.901,8.06,7.741,3.024,3.057,185.7,4.057,3.507,118.9627,11.03,0.004009825,0.004699475,0.1503173
"2019-02-22 08:40:00",52920,"CKVY",12.69,11.41,11.32,11.47,11.1,85.3,86.6,85.3,0.218,7.92,8.06,7.762,2.681,2.822,182.7,3.025,3.507,145.5722,11.03,0.004009825,0.004699475,0.1503173
"2019-02-22 08:45:00",52921,"CKVY",12.77,11.29,11.39,11.53,11.29,84.5,85.3,84.5,0.215,7.717,7.934,7.529,2.498,2.584,195.8,11.08,3.069,168.7591,11.03,0.007011985,0.008052674,0.193131
"2019-02-22 08:50:00",52922,"CKVY",12.85,10.85,11.01,11.41,10.79,85.1,85.2,84.5,0.212,7.319,7.651,7.096,2.34,2.415,227.5,9.69,2.85,190.1527,11.04,0.007011985,0.008052674,0.193131
"2019-02-22 08:55:00",52923,"CKVY",12.97,10.79,10.84,10.98,10.67,85,85.3,84.9,0.211,7.255,7.404,7.082,2.25,2.309,227.1,2.229,2.85,209.9301,11.04,0.007011985,0.008052674,0.193131
"2019-02-22 09:00:00",52924,"CKVY",13.12,11.91,11.17,11.91,10.79,84.9,85.5,84.9,0.222,7.583,8.25,7.141,2.033,2.182,211.9,11.7,2.85,231.7568,11.04,0.01012077,0.01129355,0.235681
"2019-02-22 09:05:00",52925,"CKVY",13.35,13.15,12.77,13.27,11.84,79.53,84.9,79.42,0.219,8.38,8.73,7.974,2.321,2.106,175.5,4.225,4.384,253.0629,11.04,0.01012077,0.01129355,0.235681
"2019-02-22 09:10:00",52926,"CKVY",14.2,12.53,13,13.27,12.46,76.74,79.49,76.7,0.206,7.5,8.09,6.552,2.773,2.579,169.9,2.893,4.603,276.1669,11.04,0.01012077,0.01129355,0.235681
"2019-02-22 09:15:00",52927,"CKVY",14.16,11.41,12.01,12.59,11.41,77.46,77.49,76.32,0.198,6.165,6.682,5.55,3.442,3.03,162.7,5.238,4.822,300.9076,11.04,0.01454185,0.01631624,0.2770629
"2019-02-22 09:20:00",52928,"CKVY",14.06,12.77,12.03,12.77,11.35,77.87,78.91,77.53,0.211,6.618,7.361,5.693,3.892,3.731,169.1,4.694,5.699,323.364,11.04,0.01454185,0.01631624,0.2770629
"2019-02-22 09:25:00",52929,"CKVY",14,13.27,13.1,13.33,12.77,76.53,77.87,76.42,0.212,7.238,7.463,7.01,4.151,3.988,173,4.65,5.699,342.7053,11.04,0.01454185,0.01631624,0.2770629
"2019-02-22 09:30:00",52930,"CKVY",13.97,13.08,13.22,13.39,13.02,76.53,76.73,75.91,0.21,7.155,7.39,6.93,4.584,4.346,170.9,4.592,7.014,359.1379,11.04,0.01736979,0.01978989,0.3170509
"2019-02-22 09:35:00",52931,"CKVY",13.95,13.08,13.13,13.33,12.96,76.56,76.84,76.12,0.211,7.111,7.3,6.913,4.933,4.753,168.9,5.709,6.576,374.8318,11.04,0.01736979,0.01978989,0.3170509
"2019-02-22 09:40:00",52932,"CKVY",13.93,12.64,12.71,13.14,12.33,77.58,77.89,74.53,0.209,6.713,7.171,5.884,5.451,5.075,161,5.971,8.99,389.6497,11.04,0.01736979,0.01978989,0.3170509
"2019-02-22 09:45:00",52933,"CKVY",13.93,12.88,12.67,13.01,12.33,77.26,77.89,77.26,0.211,6.974,7.249,6.61,5.886,5.725,168.9,4.755,8.55,403.8282,11.04,0.01926595,0.02209386,0.3551053
"2019-02-22 09:50:00",52934,"CKVY",13.93,13,12.94,13.07,12.76,76.2,77.26,75.96,0.209,6.934,7.15,6.741,6.07,5.962,169.9,4.647,7.453,417.181,11.04,0.01926595,0.02209386,0.3551053
"2019-02-22 09:55:00",52935,"CKVY",13.92,13.07,13.02,13.19,12.88,75.44,76.44,75.44,0.207,6.859,6.991,6.69,5.924,6.13,171.3,4.874,7.453,430.2646,11.04,0.01926595,0.02209386,0.3551053
"2019-02-22 10:00:00",52936,"CKVY",13.91,11.89,12.64,13.13,11.83,75.68,75.71,74.85,0.197,6.272,6.81,5.629,5.671,5.798,159.3,6.378,6.795,443.2139,11.04,0.02101007,0.02417882,0.3910915
"2019-02-22 10:05:00",52937,"CKVY",13.91,12.01,11.68,12.07,11.39,78.16,78.23,75.68,0.205,5.96,6.575,5.407,5.661,5.68,156.1,4.468,7.672,456.1601,11.04,0.02101007,0.02417882,0.3910915
"2019-02-22 10:10:00",52938,"CKVY",13.91,11.64,12.06,12.32,11.51,77.67,78.16,77.09,0.2,6.414,6.737,5.864,5.515,5.598,152.5,5.101,6.576,469.0116,11.04,0.02101007,0.02417882,0.3910915
"2019-02-22 10:15:00",52939,"CKVY",13.92,11.01,11.14,11.58,10.83,81,81,77.67,0.203,6.011,6.42,5.742,5.515,5.444,135.5,4.551,7.014,481.696,11.04,0.02214375,0.02504741,0.4248407
"2019-02-22 10:20:00",52940,"CKVY",13.93,11.45,11.3,11.51,10.89,80.9,81.4,80.8,0.207,6.644,6.922,6.244,5.914,5.709,129.7,4.066,8.33,494.8036,11.04,0.02214375,0.02504741,0.4248407
"2019-02-22 10:25:00",52941,"CKVY",13.92,11.82,11.66,12,11.32,81.5,81.9,80.9,0.212,7.089,7.444,6.609,6.679,6.282,135.7,4.793,9.21,508.7712,11.04,0.02214375,0.02504741,0.4248407
"2019-02-22 10:30:00",52942,"CKVY",13.92,12.13,11.95,12.13,11.82,81.2,81.6,81.2,0.214,7.344,7.485,7.196,7.55,7.149,130.1,5.492,9.86,523.2995,11.04,0.02336092,0.02620669,0.4554011
"2019-02-22 10:35:00",52943,"CKVY",13.92,12,11.99,12.19,11.82,82.1,82.2,81.2,0.215,7.47,7.651,7.256,8.27,7.935,135.7,4.795,10.96,532.4142,11.04,0.02336092,0.02620669,0.4554011
"2019-02-22 10:40:00",52944,"CKVY",13.92,12.12,11.72,12.12,11.44,80.2,82.2,80.1,0.211,7.185,7.609,6.937,8.44,8.41,145,6.22,10.74,494.8016,11.04,0.02336092,0.02620669,0.4554011
"2019-02-22 10:45:00",52945,"CKVY",13.93,12.61,12.14,12.74,11.63,79.27,80.5,79.27,0.214,7.153,7.562,6.676,8.26,8.36,149.2,4.149,9.86,449.5338,11.04,0.01906702,0.02195716,0.4834406
"2019-02-22 10:50:00",52946,"CKVY",13.93,13.85,13.44,13.98,12.61,75.76,79.23,75.72,0.216,7.666,7.823,7.355,7.722,7.977,158.7,3.89,9.21,449.1218,11.04,0.01906702,0.02195716,0.4834406
"2019-02-22 10:55:00",52947,"CKVY",13.94,14.1,14,14.22,13.79,73.52,75.72,73.52,0.211,7.422,7.766,7.195,7.117,7.406,159.6,4.331,7.891,510.0953,11.04,0.01906702,0.02195716,0.4834406
"2019-02-22 11:00:00",52948,"CKVY",13.94,14.59,14.25,14.72,13.98,72.83,73.52,72.8,0.214,7.25,7.596,6.998,6.4,6.8,159.8,3.908,7.014,574.7297,11.04,0.0282889,0.03230474,0.508567
"2019-02-22 11:05:00",52949,"CKVY",13.95,14.41,14.54,14.78,14.35,71.94,72.9,71.6,0.21,7.209,7.646,6.923,5.821,6.148,175.9,6.058,7.672,597.8386,11.04,0.0282889,0.03230474,0.508567
"2019-02-22 11:10:00",52950,"CKVY",13.96,14.66,14.67,14.97,14.28,71.32,72.56,71.18,0.21,7.201,7.721,6.832,5.418,5.534,178.5,5.465,7.453,603.0807,11.04,0.0282889,0.03230474,0.508567
"2019-02-22 11:15:00",52951,"CKVY",13.97,14.22,14.15,14.72,13.79,73.45,74.14,71.25,0.212,7.043,7.459,6.635,5.187,5.229,187.1,12.97,6.576,609.3155,11.04,0.0315919,0.03570557,0.5308505
"2019-02-22 11:20:00",52952,"CKVY",13.97,14.97,14.72,15.03,14.22,72.49,73.52,71.66,0.217,7.444,7.78,7.232,5.152,5.172,175.1,6.711,7.234,614.3517,11.04,0.0315919,0.03570557,0.5308505
"2019-02-22 11:25:00",52953,"CKVY",13.98,15.4,14.96,15.46,14.59,72.49,73.11,71.53,0.221,7.661,8.24,7.207,5.254,5.237,176.6,8.03,6.795,619.4349,11.04,0.0315919,0.03570557,0.5308505
"2019-02-22 11:30:00",52954,"CKVY",13.98,15.52,15.32,15.58,15.03,73.38,73.45,71.84,0.225,8.07,8.59,7.654,5.635,5.533,169,9.69,7.453,624.9115,11.04,0.03329182,0.03744971,0.549513
"2019-02-22 11:35:00",52955,"CKVY",13.99,15.4,15.54,15.71,15.34,72.11,73.32,71.8,0.219,8.18,8.63,7.928,5.741,5.648,174.1,5.421,7.891,630.4255,11.04,0.03329182,0.03744971,0.549513
"2019-02-22 11:40:00",52956,"CKVY",13.99,15.64,15.33,15.64,15.15,73.55,73.69,72.07,0.226,8.3,8.7,7.865,6.036,5.892,178.1,5.818,7.672,635.4254,11.04,0.03329182,0.03744971,0.549513
"2019-02-22 11:45:00",52957,"CKVY",14,15.45,15.66,15.89,15.33,73.13,73.75,72.45,0.223,8.58,8.83,8.25,6.129,6.037,179.5,7.253,8.11,640.1005,11.04,0.03401468,0.03835926,0.5648414
"2019-02-22 11:50:00",52958,"CKVY",14,15.95,15.55,15.95,15.14,73.99,74.61,73.1,0.231,8.73,9.12,8.09,6.043,6.114,185,9.04,7.453,644.4365,11.04,0.03401468,0.03835926,0.5648414
"2019-02-22 11:55:00",52959,"CKVY",14.01,15.2,15.59,15.95,15.08,74.16,74.16,72.96,0.224,8.66,9.14,8.27,5.971,5.988,188.5,8.49,7.891,648.6852,11.04,0.03401468,0.03835926,0.5648414
"2019-02-22 12:00:00",52960,"CKVY",14,16.26,15.88,16.32,15.14,72.17,74.95,72.13,0.228,8.86,9.07,8.41,6.146,6.044,176,6.069,8.77,652.4793,11.04,0.03455243,0.038916,0.5769079
"2019-02-22 12:05:00",52961,"CKVY",14,16.19,16.08,16.44,15.7,72.3,72.75,71.55,0.228,8.7,9.12,8.31,6.464,6.304,175.9,6.343,8.55,656.1368,11.04,0.03455243,0.038916,0.5769079
"2019-02-22 12:10:00",52962,"CKVY",14.01,16.25,16.23,16.5,15.88,71.78,72.54,71.23,0.227,8.77,9.04,8.4,6.389,6.442,178.4,5.999,7.014,659.3398,11.04,0.03455243,0.038916,0.5769079
"2019-02-22 12:15:00",52963,"CKVY",14.02,16.37,16.38,16.56,16.13,71.02,71.85,70.78,0.226,8.7,8.91,8.48,5.96,6.216,176.3,6.72,7.234,662.1789,11.04,0.0355831,0.04029211,0.5857641
"2019-02-22 12:20:00",52964,"CKVY",14.02,17.42,16.9,17.42,16.37,68.72,71.26,68.72,0.228,8.88,9.2,8.6,5.226,5.593,174,7.69,5.918,664.5367,11.04,0.0355831,0.04029211,0.5857641
"2019-02-22 12:25:00",52965,"CKVY",14.02,17.73,17.38,17.79,16.93,68.1,68.96,67.65,0.229,8.79,9.09,8.44,4.726,5.028,174.8,7.011,5.699,666.5502,11.04,0.0355831,0.04029211,0.5857641
"2019-02-22 12:30:00",52966,"CKVY",14.04,18.66,18.32,18.66,17.67,65.93,68.24,65.25,0.231,9.14,9.49,8.78,4.115,4.391,168.4,8.72,4.603,668.2401,11.04,0.03923084,0.04417231,0.591009
"2019-02-22 12:35:00",52967,"CKVY",14.04,18.54,18.47,18.72,18.23,65.28,66.21,65.01,0.228,8.87,9.2,8.53,3.983,4.024,167.8,7.847,5.48,669.5916,11.04,0.03923084,0.04417231,0.591009
"2019-02-22 12:40:00",52968,"CKVY",14.04,18.91,18.58,19.03,18.04,65.62,66.41,63.97,0.232,8.89,9.51,8.06,3.632,3.8,175.7,8.49,4.384,670.557,11.04,0.03923084,0.04417231,0.591009
"2019-02-22 12:45:00",52969,"CKVY",14.04,19.96,19.56,20.02,18.97,62.12,65.59,62.12,0.23,9.05,9.46,8.74,3.441,3.567,172.1,6.356,4.165,671.171,11.04,0.04282926,0.04790734,0.5928658
"2019-02-22 12:50:00",52970,"CKVY",14.04,17.85,19.74,20.39,17.79,65.45,65.45,60.64,0.222,8.79,9.29,8,3.185,3.257,183.1,19.77,6.357,671.205,11.04,0.04282926,0.04790734,0.5928658
"2019-02-22 12:55:00",52971,"CKVY",14.04,17.98,17.48,18.16,16.99,66.62,70.37,65.49,0.227,8.78,9.65,8.14,3.161,3.15,199.8,13.92,5.042,670.7534,11.04,0.04282926,0.04790734,0.5928658
"2019-02-22 13:00:00",52972,"CKVY",14.04,18.97,18.74,19.15,17.92,64.15,67.1,63.53,0.228,8.97,9.29,8.57,3.392,3.257,174.4,6.131,4.822,669.9023,11.04,0.04318074,0.04797061,0.5912595
"2019-02-22 13:05:00",52973,"CKVY",14.04,19.77,19.2,19.9,18.6,62.01,65.04,61.95,0.228,8.9,9.24,8.45,3.237,3.412,178.2,10.73,4.165,668.8173,11.04,0.04318074,0.04797061,0.5912595
"2019-02-22 13:10:00",52974,"CKVY",14.04,20.39,20.06,20.64,19.4,60.02,62.98,60.02,0.227,8.9,9.32,8.46,2.99,3.086,181.3,7.386,3.288,667.1821,11.04,0.04318074,0.04797061,0.5912595
"2019-02-22 13:15:00",52975,"CKVY",14.03,17.78,19.89,20.63,17.78,65.99,65.99,59.81,0.223,8.7,9.08,8.2,2.737,2.772,198.6,22.66,5.261,664.9594,11.05,0.04442508,0.04947543,0.5861034
"2019-02-22 13:20:00",52976,"CKVY",14.03,16.92,17.12,17.72,16.73,70.18,70.32,66.06,0.228,8.75,8.98,8.21,3.15,2.924,216.6,7.854,5.261,662.2062,11.05,0.04442508,0.04947543,0.5861034
"2019-02-22 13:25:00",52977,"CKVY",14.03,17.16,17.07,17.29,16.86,70.01,70.25,68.53,0.23,8.81,9.12,8.45,3.482,3.337,222.2,9.51,4.384,659.0387,11.04,0.04442508,0.04947543,0.5861034
"2019-02-22 13:30:00",52978,"CKVY",14.03,17.54,17.22,17.54,17.04,69.7,70.42,69.08,0.233,8.99,9.38,8.65,3.64,3.664,226.7,5.47,4.384,655.2871,11.04,0.03987352,0.04413063,0.5774602
"2019-02-22 13:35:00",52979,"CKVY",14.02,17.6,17.49,17.66,17.29,68.29,69.63,67.71,0.229,8.82,9.31,8.5,3.277,3.441,228,7.243,4.165,651.0469,11.04,0.03987352,0.04413063,0.5774602
"2019-02-22 13:40:00",52980,"CKVY",14.02,18.15,17.96,18.34,17.54,66.44,68.47,66.2,0.228,9.01,9.3,8.73,2.942,3.132,229.6,11.15,3.507,646.4504,11.04,0.03987352,0.04413063,0.5774602
"2019-02-22 13:45:00",52981,"CKVY",14,18.03,18.07,18.34,17.85,66.4,66.95,66.09,0.227,8.79,9.07,8.57,2.636,2.787,237,7.308,3.069,641.7115,11.04,0.04010048,0.04445508,0.5653679
"2019-02-22 13:50:00",52982,"CKVY",14,18.59,18.16,18.65,17.91,64.96,66.68,64.96,0.227,8.74,9.16,8.36,2.306,2.492,240,9.12,2.85,636.6109,11.04,0.04010048,0.04445508,0.5653679
"2019-02-22 13:55:00",52983,"CKVY",14,20,19.28,20,18.53,61.83,64.89,61.83,0.23,8.84,9.07,8.64,1.964,2.115,224.2,8.62,2.192,631.186,11.04,0.04010048,0.04445508,0.5653679
"2019-02-22 14:00:00",52984,"CKVY",13.99,23.59,21.6,23.59,20,54.92,61.79,54.92,0.237,9.33,9.84,8.89,1.352,1.643,190.8,23.93,1.754,625.4131,11.05,0.04256823,0.04688888,0.549864
"2019-02-22 14:05:00",52985,"CKVY",13.99,21.36,23.61,24.7,21.36,56.5,56.5,51.44,0.222,9,9.85,8.05,1.082,1.173,143.4,11.29,1.973,619.2053,11.05,0.04256823,0.04688888,0.549864
"2019-02-22 14:10:00",52986,"CKVY",13.99,22.1,21.34,22.17,20.8,56.49,59.14,56.49,0.229,8.92,9.57,8.29,0.906,0.995,130.3,6.267,1.315,612.2385,11.05,0.04256823,0.04688888,0.549864
"2019-02-22 14:15:00",52987,"CKVY",13.98,19.63,21.07,22.17,19.63,61.51,61.51,56.29,0.225,8.7,9.02,8.25,1.19,1.015,121.4,1.754,2.192,604.2205,11.05,0.04476855,0.04876957,0.531166
"2019-02-22 14:20:00",52988,"CKVY",13.97,18.39,18.83,19.63,18.39,66.76,66.94,61.58,0.231,8.73,9.37,8.31,1.427,1.32,128.2,2.042,2.63,595.8033,11.05,0.04476855,0.04876957,0.531166
"2019-02-22 14:25:00",52989,"CKVY",13.96,17.58,17.9,18.45,17.46,67.66,67.96,66.39,0.226,8.85,9.26,8.52,2.074,1.722,136.4,3.854,3.288,587.3923,11.05,0.04476855,0.04876957,0.531166
"2019-02-22 14:30:00",52990,"CKVY",13.96,20.55,18.76,20.61,17.46,62.43,69.37,62.43,0.237,9.67,10.56,8.6,2.501,2.308,157,13.9,3.507,579.3763,11.05,0.03794552,0.04159253,0.5091334
"2019-02-22 14:35:00",52991,"CKVY",13.95,20.36,20.46,20.86,20.11,62.29,62.77,60.78,0.235,9.44,9.77,9.06,3.035,2.74,156.8,6.033,4.822,571.2791,11.05,0.03794552,0.04159253,0.5091334
"2019-02-22 14:40:00",52992,"CKVY",13.94,19.86,19.89,20.36,19.49,60.84,62.52,60.74,0.224,8.82,9.53,8.4,3.515,3.329,175.4,5.142,5.48,562.9345,11.04,0.03794552,0.04159253,0.5091334
"2019-02-22 14:45:00",52993,"CKVY",13.94,20.16,20.17,20.47,19.8,59.7,61.01,59.7,0.223,8.61,8.95,8.39,3.793,3.648,170.9,7.842,4.384,553.9767,11.04,0.03645491,0.04118886,0.4841867
"2019-02-22 14:50:00",52994,"CKVY",13.92,17.93,19.15,20.23,17.87,65.99,65.99,59.64,0.224,8.41,8.84,8.13,4.084,3.918,196.9,13,5.918,544.508,11.04,0.03645491,0.04118886,0.4841867
"2019-02-22 14:55:00",52995,"CKVY",13.92,18.98,18.72,19.11,17.87,63.92,66.36,63.89,0.227,8.85,9.21,8.45,4.419,4.198,172.4,7.087,6.357,534.7484,11.04,0.03645491,0.04118886,0.4841867
"2019-02-22 15:00:00",52996,"CKVY",13.91,17.19,18.19,19.04,17.13,68.18,68.18,63.78,0.224,8.48,8.83,8.2,5.338,4.865,153.8,3.984,7.453,524.5178,11.03,0.0318886,0.03658319,0.4564176
"2019-02-22 15:05:00",52997,"CKVY",13.91,18.11,17.61,18.24,17.06,67.56,68.56,67.46,0.231,8.82,9.29,8.45,5.972,5.721,160.5,4.942,7.453,513.6443,11.03,0.0318886,0.03658319,0.4564176
"2019-02-22 15:10:00",52998,"CKVY",13.92,17.87,18.12,18.36,17.74,67.25,67.59,66.5,0.228,9.05,9.33,8.73,6.293,6.153,179,6.568,7.672,501.8958,11.03,0.0318886,0.03658319,0.4564176
"2019-02-22 15:15:00",52999,"CKVY",13.92,17.81,17.66,17.87,17.43,66.91,67.56,66.91,0.226,8.63,8.89,8.33,6.059,6.241,182.6,5.379,7.672,490.0256,11.02,0.02747769,0.03221645,0.4255823
"2019-02-22 15:20:00",53000,"CKVY",13.92,18.49,17.89,18.49,17.62,65.4,66.91,65.4,0.228,8.55,8.84,8.2,5.617,5.83,177.3,8.47,6.357,478.164,11.02,0.02747769,0.03221645,0.4255823
"2019-02-22 15:25:00",53001,"CKVY",13.92,18.49,18.42,18.67,18.18,64.64,65.4,63.82,0.225,8.49,8.82,8.18,5.508,5.591,171,6.006,7.891,466.3431,11.02,0.02747769,0.03221645,0.4255823
"2019-02-22 15:30:00",53002,"CKVY",13.92,18.49,18.56,19.1,18.18,65.19,65.19,62.75,0.227,8.46,8.75,8.25,5.236,5.344,167.1,9.32,7.453,454.1986,11.02,0.02619168,0.03097399,0.3923951
"2019-02-22 15:35:00",53003,"CKVY",13.92,17.99,18.48,18.73,17.99,65.74,65.74,64.37,0.224,8.63,8.89,8.44,5.165,5.174,180.3,17.93,7.234,441.4648,11.02,0.02619168,0.03097399,0.3923951
"2019-02-22 15:40:00",53004,"CKVY",13.93,17.68,17.66,18.11,17.37,69.76,70.03,65.71,0.234,8.9,9.56,8.44,4.498,4.848,207.7,12.61,5.261,428.3781,11.02,0.02619168,0.03097399,0.3923951
"2019-02-22 15:45:00",53005,"CKVY",13.93,18.49,18.29,18.61,17.62,63.95,69.79,63.92,0.223,8.64,9.53,8.28,4.59,4.546,170.4,5.373,6.138,415.2326,11.02,0.02377234,0.028009,0.3565963
"2019-02-22 15:50:00",53006,"CKVY",13.92,18.24,18.34,18.49,18.18,64.64,64.78,63.92,0.223,8.38,8.55,8.17,4.959,4.753,170.5,6.353,7.891,401.963,11.02,0.02377234,0.028009,0.3565963
"2019-02-22 15:55:00",53007,"CKVY",13.92,17.31,17.89,18.24,17.19,66.32,66.36,64.64,0.219,8.23,8.39,7.855,5.648,5.257,163,7.125,7.453,388.5542,11.02,0.02377234,0.028009,0.3565963
"2019-02-22 16:00:00",53008,"CKVY",13.93,14.9,15.86,17.31,14.9,72.13,72.13,66.36,0.215,7.698,8.02,7.42,5.787,5.722,142.1,6.21,6.576,374.6004,11.02,0.02057868,0.02468756,0.318949
"2019-02-22 16:05:00",53009,"CKVY",13.92,14.4,14.66,15.02,14.4,71.61,72.54,71.61,0.209,7.349,7.75,6.911,5.283,5.642,144,7.285,6.357,360.1895,11.02,0.02057868,0.02468756,0.318949
"2019-02-22 16:10:00",53010,"CKVY",13.93,14.71,14.47,14.78,14.28,71.58,72.61,71.51,0.211,7.076,7.332,6.781,4.49,4.858,149.8,4.419,4.822,345.1875,11.02,0.02057868,0.02468756,0.318949
"2019-02-22 16:15:00",53011,"CKVY",13.93,14.71,14.99,15.27,14.65,70.2,71.48,68.32,0.207,6.878,7.311,6.372,4.232,4.332,159.4,4.431,5.48,330.3596,11.02,0.01605799,0.01917638,0.2795013
"2019-02-22 16:20:00",53012,"CKVY",13.94,15.39,15.11,15.46,14.4,68.97,72.27,68.86,0.21,7.294,7.816,6.619,4.404,4.3,160.6,4.357,5.918,315.9876,11.01,0.01605799,0.01917638,0.2795013
"2019-02-22 16:25:00",53013,"CKVY",13.93,16.57,15.91,16.63,15.39,67.8,69.86,66.67,0.217,7.366,8.09,6.485,4.282,4.338,165.9,4.912,4.384,301.874,11.01,0.01605799,0.01917638,0.2795013
"2019-02-22 16:30:00",53014,"CKVY",13.94,16.69,16.73,17,16.38,66.08,67.83,64.57,0.213,7.35,8.02,6.637,3.849,4.09,169,8.17,5.48,287.3394,11.01,0.01438363,0.01746762,0.2381281
"2019-02-22 16:35:00",53015,"CKVY",13.94,16.63,17.44,17.99,16.63,62.72,66.43,62.48,0.201,7.414,7.929,6.127,3.259,3.517,162.4,12.62,5.261,272.6759,11.01,0.01438363,0.01746762,0.2381281
"2019-02-22 16:40:00",53016,"CKVY",13.95,15.39,15.67,16.63,15.09,68.32,68.45,62.55,0.208,6.209,6.858,5.515,3.275,3.386,180,23.12,6.357,257.9998,11.01,0.01438363,0.01746762,0.2381281
"2019-02-22 16:45:00",53017,"CKVY",13.95,13.79,14.61,15.7,13.79,68.28,68.35,64.23,0.194,5.541,6.903,4.452,3.987,3.54,159.9,5.88,7.453,243.4428,11.01,0.01178869,0.01458544,0.1959178
"2019-02-22 16:50:00",53018,"CKVY",13.94,14.34,13.79,14.34,13.42,70.1,70.14,67.53,0.204,5.383,6.393,4.706,4.912,4.442,166.4,6.223,7.891,228.6799,11.01,0.01178869,0.01458544,0.1959178
"2019-02-22 16:55:00",53019,"CKVY",13.96,15.64,15.31,15.77,14.34,65.91,70.24,65.88,0.203,6.567,6.842,6.215,5.138,4.952,178.3,3.882,5.918,213.7407,11.01,0.01178869,0.01458544,0.1959178
"2019-02-22 17:00:00",53020,"CKVY",13.96,16.14,15.7,16.14,15.39,65.91,66.7,65.67,0.207,6.451,6.793,5.969,4.615,4.988,181,3.693,4.822,198.8159,11.01,0.008905786,0.01185948,0.1529957
"2019-02-22 17:05:00",53021,"CKVY",13.96,15.27,16.03,16.32,15.21,66.36,66.39,64.67,0.201,6.573,6.854,5.997,3.396,4,223.9,23.17,3.507,184.1472,11.01,0.008905786,0.01185948,0.1529957
"2019-02-22 17:10:00",53022,"CKVY",13.97,14.03,13.83,15.21,13.17,67.73,69.83,65.81,0.194,5.255,6.008,4.376,3.21,3.345,223,16.02,4.822,169.892,11.01,0.008905786,0.01185948,0.1529957
"2019-02-22 17:15:00",53023,"CKVY",13.97,13.72,14.18,14.59,13.66,67.25,67.73,64.92,0.19,5.005,5.598,4.45,2.281,2.702,147.7,32.46,2.192,155.8826,11,0.005825474,0.008053208,0.1104269
"2019-02-22 17:20:00",53024,"CKVY",13.97,13.29,13.47,13.72,13.17,68.97,68.97,67.22,0.191,4.967,5.24,4.752,2.022,2.163,130.4,9.6,2.411,141.7829,11.01,0.005825474,0.008053208,0.1104269
"2019-02-22 17:25:00",53025,"CKVY",13.98,13.17,13.25,13.42,13.05,70.1,70.14,68.97,0.194,5.155,5.328,4.955,1.387,1.615,116.5,5.162,2.411,127.7375,11.01,0.005825474,0.008053208,0.1104269
"2019-02-22 17:30:00",53026,"CKVY",13.99,12.74,12.86,13.17,12.62,72.27,72.27,70.1,0.196,5.237,5.565,5.06,1.776,1.596,103.3,4.681,2.85,113.8695,11,0.001993517,0.003076799,0.06966126
"2019-02-22 17:35:00",53027,"CKVY",14.01,12.93,12.92,13.18,12.62,72.65,73.41,72.24,0.198,5.882,6.138,5.407,2.015,1.899,111.9,16.01,2.85,100.5009,11,0.001993517,0.003076799,0.06966126
"2019-02-22 17:40:00",53028,"CKVY",13.24,10.95,11.91,12.99,10.83,70.77,72.69,70.11,0.177,4.377,5.873,3.202,2.086,2.157,154.7,5.042,2.63,84.27452,11,0.001993517,0.003076799,0.06966126
"2019-02-22 17:45:00",53029,"CKVY",13.13,10.39,10.43,10.95,10.27,75.13,75.2,70.7,0.183,3.397,4.1,2.959,1.294,1.677,161.1,17.43,2.192,58.35561,11,-0.001927443,-0.00116544,0.03485609
"2019-02-22 17:50:00",53030,"CKVY",13.09,10.46,10.06,10.46,9.84,78.19,78.22,74.72,0.191,4.231,5.008,3.531,0.828,1.092,223.5,23.92,2.411,33.87135,11,-0.001927443,-0.00116544,0.03485609
"2019-02-22 17:55:00",53031,"CKVY",13.05,6.134,7.482,10.77,5.636,81.3,81.3,71.11,0.164,1.495,5.154,-1.286,1.475,1.023,277.5,26.02,5.699,15.9488,11,-0.001927443,-0.00116544,0.03485609
"2019-02-22 18:00:00",53032,"CKVY",13.04,11.33,9.27,11.33,6.134,77.37,84.1,77.37,0.197,4.826,6.01,1.656,2.381,2.003,242.2,24.34,3.946,11.38317,10.99,-0.001502695,-0.001127303,0.01461763
"2019-02-22 18:05:00",53033,"CKVY",13.02,11.21,11.41,11.58,11.21,74.35,77.34,74.32,0.188,5.137,5.611,4.645,3.312,2.764,190.7,11.74,4.603,8.933321,10.99,-0.001502695,-0.001127303,0.01461763
"2019-02-22 18:10:00",53034,"CKVY",13.01,9.73,10.94,11.83,9.66,69.85,74.84,66.21,0.165,3.875,4.766,1.009,3.658,3.6,145.7,9.99,6.576,6.653897,10.99,-0.001502695,-0.001127303,0.01461763
"2019-02-22 18:15:00",53035,"CKVY",12.99,6.08,7.31,9.73,5.77,80.9,80.9,69.96,0.163,0.685,2.043,-0.544,3.622,3.602,141.7,10.5,4.165,4.706325,10.98,-0.0006152207,-0.0005811437,0.004966799
"2019-02-22 18:20:00",53036,"CKVY",12.98,5.958,6.52,7.504,5.463,79.86,85,77.66,0.16,2.086,3.94,0.06,3.369,3.511,130.7,4.759,3.946,3.118251,10.98,-0.0006152207,-0.0005811437,0.004966799
"2019-02-22 18:25:00",53037,"CKVY",12.98,5.963,4.535,6.025,3.114,81.4,82.3,74.71,0.163,-0.612,1.566,-2.755,3.381,3.253,116.7,6.107,5.918,1.877762,10.98,-0.0006152207,-0.0005811437,0.004966799
"2019-02-22 18:30:00",53038,"CKVY",12.97,5.037,5.854,6.396,5.037,77.74,81.4,77.26,0.149,0.482,1.82,-0.468,3.812,3.583,92.4,10.34,5.261,0.9528359,10.97,-0.0007230401,-0.0007431349,0.0003947228
"2019-02-22 18:35:00",53039,"CKVY",12.96,5.657,5.301,5.781,4.977,77.13,78.84,77.06,0.152,-0.043,0.464,-0.442,4.07,4.03,100.6,10.41,5.48,0.3557421,10.97,-0.0007230401,-0.0007431349,0.0003947228
"2019-02-22 18:40:00",53040,"CKVY",12.96,3.559,5.099,6.091,3.497,76.17,77.88,75.72,0.136,-0.595,0.654,-2.304,3.453,3.806,111.9,11.26,3.946,0.1016496,10.97,-0.0007230401,-0.0007431349,0.0003947228
"2019-02-22 18:45:00",53041,"CKVY",12.95,1.953,2.978,3.993,1.953,73.15,79.34,73.15,0.122,-2.811,-0.989,-4.667,3.217,3.336,126.1,16.73,4.603,0.009609344,10.97,-0.000525557,-0.000498959,2.5E-07
"2019-02-22 18:50:00",53042,"CKVY",12.94,0.039,0.85,1.953,0.039,76.08,76.12,73.15,0.116,-5.204,-4.506,-5.923,2.552,2.933,126.9,5.654,3.726,0,10.97,-0.000525557,-0.000498959,2.5E-07
"2019-02-22 18:55:00",53043,"CKVY",12.94,1.344,1.474,2.455,0.101,79.77,83.8,76.15,0.129,-2.977,-1.339,-5.622,1.809,2.247,119.2,1.815,1.754,0,10.97,-0.000525557,-0.000498959,2.5E-07
"2019-02-22 19:00:00",53044,"CKVY",12.94,3.142,2.09,3.204,1.221,83.7,83.8,79.5,0.147,-2.232,-0.602,-3.584,0.927,1.378,260.5,33.73,2.192,0,10.97,-0.001044699,-0.001213127,2.5E-07
"2019-02-22 19:05:00",53045,"CKVY",12.91,4.443,3.915,4.566,3.142,81.9,83.8,81.9,0.153,-0.027,0.369,-0.697,0.424,0.571,129.1,30.79,0.438,0,10.97,-0.001044699,-0.001213127,2.5E-07
"2019-02-22 19:10:00",53046,"CKVY",12.92,1.907,2.833,4.566,1.845,78.72,81.9,76.34,0.13,-2.352,0.25,-3.233,0.353,0.314,129.2,32.66,1.315,0,10.97,-0.001044699,-0.001213127,2.5E-07
"2019-02-22 19:15:00",53047,"CKVY",12.92,2.344,2.255,2.963,1.165,80.3,83.2,78.27,0.136,-2.247,-1.019,-4.014,1.135,0.628,216.3,49.92,5.261,0,10.97,-0.002236502,-0.003221235,2.5E-07
"2019-02-22 19:20:00",53048,"CKVY",12.91,3.647,3.097,3.709,2.159,80,82,80,0.144,-1.417,-0.684,-2.507,2.664,1.975,187.8,7.188,5.918,0,10.97,-0.002236502,-0.003221235,2.5E-07
"2019-02-22 19:25:00",53049,"CKVY",12.91,-1.054,1.254,3.647,-1.054,74.61,80,72.37,0.108,-4.806,-1.132,-7.174,2.929,2.839,157.2,50.38,3.069,0,10.97,-0.002236502,-0.003221235,2.5E-07
"2019-02-22 19:30:00",53050,"CKVY",12.89,-2.415,-1.679,-0.93,-2.477,84.8,84.8,74.68,0.115,-6.219,-5.72,-7.121,2.779,2.952,140.4,6.66,3.069,0,10.97,-0.0008492747,-0.0009442818,2.5E-07
"2019-02-22 19:35:00",53051,"CKVY",12.9,-2.353,-2.155,-1.734,-2.539,86.4,88,84.8,0.117,-5.111,-4.428,-5.989,2.52,2.545,135,5.215,4.603,0,10.97,-0.0008492747,-0.0009442818,2.5E-07
"2019-02-22 19:40:00",53052,"CKVY",12.89,-6.311,-5.201,-2.353,-7.057,82.9,86.4,79.06,0.093,-9.25,-5.415,-11.84,3.253,2.878,160.9,8.04,4.603,0,10.97,-0.0008492747,-0.0009442818,2.5E-07
"2019-02-22 19:45:00",53053,"CKVY",12.89,-6.308,-6.362,-6.063,-6.679,84,84,82.9,0.094,-10.02,-9.7,-10.4,2.875,3.135,187.7,27.44,2.85,0,10.96,-0.0007102985,-0.0007895614,2.5E-07
"2019-02-22 19:50:00",53054,"CKVY",12.89,-6.058,-6.051,-5.563,-6.555,84.6,85.2,83.9,0.096,-9.52,-8.88,-10.14,1.644,2.255,231.4,39.35,2.85,0,10.96,-0.0007102985,-0.0007895614,2.5E-07
"2019-02-22 19:55:00",53055,"CKVY",12.88,-4.508,-5.179,-4.508,-6.305,85.5,86.2,84.4,0.105,-8.42,-7.659,-9.79,1.055,1.396,43.1,18.3,3.069,0,10.96,-0.0007102985,-0.0007895614,2.5E-07
"2019-02-22 20:00:00",53056,"CKVY",12.88,-5.685,-5.185,-4.446,-5.809,83.9,85.5,82.6,0.097,-8.82,-7.709,-9.74,0.858,0.819,102.6,24.3,2.192,0,10.96,-0.00110037,-0.001378512,2.5E-07
"2019-02-22 20:05:00",53057,"CKVY",12.87,-5.065,-5.307,-4.818,-6.242,85.3,85.8,83.8,0.102,-8.65,-8,-9.86,1.681,1.271,139.9,11.98,3.507,0,10.96,-0.00110037,-0.001378512,2.5E-07
"2019-02-22 20:10:00",53058,"CKVY",12.86,-6.424,-6.306,-5.065,-6.611,85.5,85.5,83.5,0.095,-9.74,-8.34,-10.23,1.967,1.804,187.6,7.556,4.384,0,10.96,-0.00110037,-0.001378512,2.5E-07
"2019-02-22 20:15:00",53059,"CKVY",12.86,-5.742,-6.166,-5.742,-6.486,87.3,87.3,85.4,0.101,-9.18,-8.55,-9.71,2.738,2.39,175,7.707,4.384,0,10.96,-0.0009710151,-0.001178376,2.5E-07
"2019-02-22 20:20:00",53060,"CKVY",12.85,-5.678,-5.832,-5.555,-6.299,86.7,87.5,86,0.1,-8.76,-8.32,-9.39,3.57,3.132,182,3.282,6.357,0,10.96,-0.0009710151,-0.001178376,2.5E-07
"2019-02-22 20:25:00",53061,"CKVY",12.86,-6.232,-5.832,-5.429,-6.294,84.4,86.8,84.4,0.095,-9.02,-8.37,-9.77,3.175,3.476,158.1,55.59,4.822,0,10.96,-0.0009710151,-0.001178376,2.5E-07
"2019-02-22 20:30:00",53062,"CKVY",12.85,-7.532,-6.953,-6.17,-7.842,83,84.4,82.4,0.088,-10.65,-9.65,-11.77,2.966,3.003,163.4,20.99,3.946,0,10.96,-0.0006043762,-0.0006570523,2.5E-07
"2019-02-22 20:35:00",53063,"CKVY",12.84,-8.65,-7.761,-7.16,-8.9,83.1,84.6,83,0.083,-11.34,-10.61,-12.65,1.867,2.544,143.6,47.64,3.288,0,10.96,-0.0006043762,-0.0006570523,2.5E-07
"2019-02-22 20:40:00",53064,"CKVY",12.84,-7.532,-7.809,-7.222,-8.65,85.5,85.9,83.2,0.09,-11.14,-10.36,-12.38,1.781,1.708,99.3,11.78,1.754,0,10.96,-0.0006043762,-0.0006570523,2.5E-07
"2019-02-22 20:45:00",53065,"CKVY",12.84,-6.911,-7.843,-6.849,-8.59,86.6,86.6,84,0.094,-11.14,-9.82,-12.11,1.444,1.652,31.64,22.68,2.63,0,10.96,-0.0008357348,-0.0009966446,2.5E-07
"2019-02-22 20:50:00",53066,"CKVY",12.83,-6.162,-6.524,-6.1,-6.911,86.7,87,86.5,0.098,-9.44,-9.06,-9.88,1.221,1.212,22.38,17.33,2.192,0,10.96,-0.0008357348,-0.0009966446,2.5E-07
"2019-02-22 20:55:00",53067,"CKVY",12.84,-5.105,-5.45,-5.043,-6.162,86.4,87,86.4,0.103,-8.39,-8.03,-9.1,1.18,1.198,13.31,38.84,1.754,0,10.97,-0.0008357348,-0.0009966446,2.5E-07
"2019-02-22 21:00:00",53068,"CKVY",12.83,-4.546,-4.994,-4.422,-5.29,86.6,86.7,85.4,0.106,-8.12,-7.409,-8.54,1.285,1.224,258.3,35.48,3.069,0,10.97,-0.001230411,-0.001594921,2.5E-07
"2019-02-22 21:05:00",53069,"CKVY",12.83,-6.033,-4.898,-4.36,-6.095,85.4,87.2,85.4,0.097,-7.858,-7.225,-9.33,1.799,1.577,282.7,10.2,3.288,0,10.97,-0.001230411,-0.001594921,2.5E-07
"2019-02-22 21:10:00",53070,"CKVY",12.83,-5.847,-6.476,-5.723,-7.273,87,87.1,84.6,0.1,-9.63,-8.65,-10.7,2.531,2.161,277.7,6.092,3.946,0,10.97,-0.001230411,-0.001594921,2.5E-07
"2019-02-22 21:15:00",53071,"CKVY",12.81,-6.405,-6.544,-5.661,-7.211,86.9,87.1,85.5,0.097,-9.57,-8.53,-10.39,2.869,2.752,258.5,5.237,3.507,0,10.97,-0.0008784127,-0.001036719,2.5E-07
"2019-02-22 21:20:00",53072,"CKVY",12.81,-10.12,-8.11,-6.281,-10.25,82.7,87,82.3,0.077,-11.44,-9.14,-14.12,2.524,2.679,228.7,79.55,3.288,0,10.97,-0.0008784127,-0.001036719,2.5E-07
"2019-02-22 21:25:00",53073,"CKVY",12.81,-10.12,-9.65,-9.26,-10.12,85,85.3,82.7,0.079,-13.01,-12.62,-13.94,2.34,2.388,134.3,15.01,3.288,0,10.97,-0.0008784127,-0.001036719,2.5E-07
"2019-02-22 21:30:00",53074,"CKVY",12.8,-9.07,-10.61,-9.07,-11.92,86.9,86.9,83,0.085,-13.95,-11.92,-15.6,2.356,2.406,189.3,16.31,3.507,0,10.97,-0.0006474451,-0.0007377685,2.5E-07
"2019-02-22 21:35:00",53075,"CKVY",12.8,-8.7,-8.96,-8.64,-9.19,84.9,87,84.8,0.085,-12.07,-11.74,-12.43,2.089,2.278,235.3,30.6,1.973,0,10.97,-0.0006474451,-0.0007377685,2.5E-07
"2019-02-22 21:40:00",53076,"CKVY",12.79,-6.772,-8.04,-6.772,-8.76,86.5,86.5,84.9,0.095,-11.19,-9.75,-12.06,1.529,1.818,278.5,21.67,2.85,0,10.97,-0.0006474451,-0.0007377685,2.5E-07
"2019-02-22 21:45:00",53077,"CKVY",12.8,-7.019,-7.126,-6.524,-7.826,84.5,86.5,84.5,0.092,-10.4,-9.52,-11.25,0.941,1.158,15.7,25.24,2.63,0,10.97,-0.0009048764,-0.001103265,2.5E-07
"2019-02-22 21:50:00",53078,"CKVY",12.79,-6.151,-6.575,-6.15,-7.267,84.3,84.7,84.2,0.095,-10.04,-9.63,-10.76,1.632,1.219,64.93,8.18,3.946,0,10.97,-0.0009048764,-0.001103265,2.5E-07
"2019-02-22 21:55:00",53079,"CKVY",12.8,-6.333,-6.503,-6.15,-6.891,83.3,84.2,82.7,0.093,-10.22,-9.69,-10.77,2.13,1.951,88.5,16.55,3.946,0,10.97,-0.0009048764,-0.001103265,2.5E-07
"2019-02-22 22:00:00",53080,"CKVY",12.78,-9.99,-7.571,-6.147,-10.11,80.3,83.7,80.2,0.075,-11.53,-9.8,-14.54,2.598,2.348,139.1,18.72,3.507,0,10.98,-0.0008954656,-0.001078948,2.5E-07
"2019-02-22 22:05:00",53081,"CKVY",12.79,-9.93,-10.09,-9.74,-10.42,81.3,81.4,80.2,0.076,-14.34,-13.94,-14.84,2.083,2.474,181.9,10.81,3.288,0,10.98,-0.0008954656,-0.001078948,2.5E-07
"2019-02-22 22:10:00",53082,"CKVY",12.78,-13.34,-11.43,-9.74,-13.4,79.43,81.4,79.33,0.063,-15.83,-13.9,-17.95,2.076,1.977,244.6,23.45,3.288,0,10.98,-0.0008954656,-0.001078948,2.5E-07
"2019-02-22 22:15:00",53083,"CKVY",12.76,-11.66,-12.53,-11.54,-13.4,82.1,82.3,79.4,0.071,-16.69,-15.48,-17.93,1.607,1.965,237.8,7.877,2.85,0,10.98,-0.0006125377,-0.0007078403,2.5E-07
"2019-02-22 22:20:00",53084,"CKVY",12.77,-10.8,-11.13,-10.73,-11.66,81,82.1,81,0.073,-15.24,-14.84,-15.7,1.238,1.303,195.5,31.03,2.192,0,10.98,-0.0006125377,-0.0007078403,2.5E-07
"2019-02-22 22:25:00",53085,"CKVY",12.77,-9.12,-10.95,-9.12,-11.54,83.2,83.2,80.2,0.081,-15.19,-12.84,-15.94,1.226,1.284,182.5,32.57,4.165,0,10.98,-0.0006125377,-0.0007078403,2.5E-07
"2019-02-22 22:30:00",53086,"CKVY",12.75,-10.05,-9.1,-7.82,-10.42,80.6,84.1,80.3,0.075,-13.04,-11.39,-14.79,1.186,1.109,249.9,39.8,2.411,0,10.98,-0.0009381009,-0.001200168,2.5E-07
"2019-02-22 22:35:00",53087,"CKVY",12.76,-10.67,-10.29,-9.74,-10.8,80.1,80.8,79.88,0.072,-14.68,-14.05,-15.28,1.691,1.446,184.4,10.31,4.165,0,10.98,-0.0009381009,-0.001200168,2.5E-07
"2019-02-22 22:40:00",53088,"CKVY",12.76,-12.34,-11.21,-10.61,-12.41,78.79,80.2,78.65,0.066,-15.76,-15.03,-17.15,1.372,1.533,136.8,40.35,2.192,0,10.98,-0.0009381009,-0.001200168,2.5E-07
"2019-02-22 22:45:00",53089,"CKVY",12.75,-11.84,-11.9,-11.47,-12.41,80.6,80.6,78.72,0.069,-16.36,-15.79,-17.15,1.802,1.55,122,13.4,3.288,0,10.98,-0.0007927744,-0.0009777013,2.5E-07
"2019-02-22 22:50:00",53090,"CKVY",12.75,-13.21,-13.03,-11.84,-13.64,80.5,80.6,79.48,0.064,-17.45,-16.16,-18.15,2.141,2.001,117.4,12.15,3.507,0,10.98,-0.0007927744,-0.0009777013,2.5E-07
"2019-02-22 22:55:00",53091,"CKVY",12.76,-13.89,-13.25,-13.02,-13.89,80.5,81.2,80.5,0.062,-17.43,-17.21,-18.16,2.549,2.389,131.6,18.07,3.507,0,10.98,-0.0007927744,-0.0009777013,2.5E-07
"2019-02-22 23:00:00",53092,"CKVY",12.75,-13.33,-13.48,-13.21,-13.89,79.84,80.6,79.8,0.063,-17.83,-17.62,-18.17,2.054,2.345,111.1,52.8,1.754,0,10.98,-0.0005299915,-0.0006042389,2.5E-07
"2019-02-22 23:05:00",53093,"CKVY",12.73,-11.34,-12.42,-10.85,-13.52,81,81.8,79.46,0.071,-16.75,-14.88,-18.05,2.013,1.934,199.2,28.44,5.918,0,10.98,-0.0005299915,-0.0006042389,2.5E-07
"2019-02-22 23:10:00",53094,"CKVY",12.74,-13.2,-12.51,-11.41,-13.2,79.46,81,79.46,0.063,-16.91,-15.61,-17.75,1.767,1.922,257.4,8.18,3.507,0,10.98,-0.0005299915,-0.0006042389,2.5E-07
"2019-02-22 23:15:00",53095,"CKVY",12.73,-12.58,-13.23,-12.58,-13.45,79.6,79.6,78.91,0.066,-17.85,-17.11,-18.12,1.711,1.717,274.1,39.2,2.411,0,10.99,-0.0006329524,-0.0007497178,2.5E-07
"2019-02-22 23:20:00",53096,"CKVY",12.73,-12.77,-12.28,-11.72,-12.77,79.39,80.2,79.29,0.065,-16.79,-16.13,-17.36,1.793,1.764,233.7,15.88,4.384,0,10.99,-0.0006329524,-0.0007497178,2.5E-07
"2019-02-22 23:25:00",53097,"CKVY",12.73,-11.34,-12.52,-11.34,-13.2,80.5,80.6,79.05,0.07,-17.04,-15.67,-17.85,2.26,1.962,199.6,12.34,4.165,0,10.99,-0.0006329524,-0.0007497178,2.5E-07
"2019-02-22 23:30:00",53098,"CKVY",12.72,-9.48,-10.69,-9.48,-11.72,81.5,81.5,80.1,0.078,-14.97,-13.6,-16.13,3.171,2.702,209.2,6.992,5.699,0,10.99,-0.0005884535,-0.0006777957,2.5E-07
"2019-02-22 23:35:00",53099,"CKVY",12.72,-10.48,-9.43,-8.74,-10.54,79.39,81.8,79.39,0.073,-13.72,-12.83,-15.14,2.513,2.94,172.2,40.18,3.069,0,10.99,-0.0005884535,-0.0006777957,2.5E-07
"2019-02-22 23:40:00",53100,"CKVY",12.72,-12.21,-11.57,-10.41,-12.27,79.08,79.39,78.64,0.066,-16.27,-15.04,-16.97,2.115,2.239,133.1,27.77,3.507,0,10.99,-0.0005884535,-0.0006777957,2.5E-07
"2019-02-22 23:45:00",53101,"CKVY",12.71,-14.38,-13.22,-12.09,-14.38,77.88,79.26,77.77,0.059,-18,-16.73,-19.29,1.75,1.995,114.5,17.28,3.288,0,10.99,-0.0005321926,-0.0005964274,2.5E-07
"2019-02-22 23:50:00",53102,"CKVY",12.71,-12.34,-13.24,-12.21,-14.45,79.63,79.98,77.84,0.066,-17.89,-16.65,-19.35,2.015,1.933,181.3,36.45,3.288,0,10.99,-0.0005321926,-0.0005964274,2.5E-07
"2019-02-22 23:55:00",53103,"CKVY",12.71,-11.84,-12.02,-11.65,-12.46,79.67,79.81,79.08,0.068,-16.59,-16.18,-17.11,1.646,1.88,314.6,95.5,2.63,0,10.99,-0.0005321926,-0.0005964274,2.5E-07
"2019-02-23 00:00:00",53104,"CKVY",12.7,-10.17,-10.99,-10.1,-11.84,80.4,80.4,79.67,0.075,-15.46,-14.48,-16.37,0.991,1.28,191.7,32.12,1.315,0,11,-0.0006938159,-0.0008358416,2.5E-07
"2019-02-23 00:05:00",53105,"CKVY",12.69,-13.58,-11.14,-9.98,-13.58,76.98,80.4,76.98,0.06,-15.81,-14.39,-18.73,0.535,0.671,169.9,30.8,1.315,0,11,-0.0006938159,-0.0008358416,2.5E-07
"2019-02-23 00:10:00",53106,"CKVY",12.69,-14.51,-15.21,-13.58,-15.93,77.6,77.6,76.12,0.058,-20.47,-18.73,-21.16,0.474,0.467,196.9,59.35,2.63,0,11,-0.0006938159,-0.0008358416,2.5E-07
"2019-02-23 00:15:00",53107,"CKVY",12.67,-8.61,-11.13,-8.49,-14.45,82.2,82.3,77.64,0.082,-15.45,-12.47,-19.41,1.338,0.866,320.5,10.58,4.384,0,11,-0.001063209,-0.001471371,2.5E-07
"2019-02-23 00:20:00",53108,"CKVY",12.68,-7.061,-7.188,-6.38,-8.55,81.3,83.2,80.9,0.088,-11.2,-10.16,-12.53,2.557,1.926,298.3,8.55,5.918,0,11,-0.001063209,-0.001471371,2.5E-07
"2019-02-23 00:25:00",53109,"CKVY",12.68,-11.46,-10.49,-6.999,-11.53,78.96,81.3,78.09,0.069,-15.21,-11.23,-16.29,3.719,3.227,286.9,9.23,5.699,0,11,-0.001063209,-0.001471371,2.5E-07
"2019-02-23 00:30:00",53110,"CKVY",12.67,-7.989,-8.95,-7.679,-11.4,81,81.6,79.03,0.084,-13.24,-11.87,-16.09,4.024,4.021,300.3,7.077,5.261,0,11.01,-0.0004732654,-0.0005025877,2.5E-07
"2019-02-23 00:35:00",53111,"CKVY",12.66,-13.14,-11.5,-8.05,-13.2,78.03,80.9,77.55,0.062,-16.33,-12.37,-18.2,3.786,3.919,279.9,5.477,4.165,0,11.01,-0.0004732654,-0.0005025877,2.5E-07
"2019-02-23 00:40:00",53112,"CKVY",12.67,-13.45,-13.69,-13.2,-14.19,78.96,78.99,77.96,0.062,-18.46,-18.1,-18.99,3.259,3.54,261.5,10.75,4.165,0,11.01,-0.0004732654,-0.0005025877,2.5E-07
"2019-02-23 00:45:00",53113,"CKVY",12.67,-10.66,-11.32,-10.47,-13.51,80.5,81.3,78.96,0.073,-15.62,-14.62,-18.16,2.941,3.12,254.2,9.09,4.384,0,11.01,-0.0002998982,-0.0002957653,2.5E-07
"2019-02-23 00:50:00",53114,"CKVY",12.67,-12.51,-12.21,-10.59,-12.58,78.59,80.5,78.48,0.065,-16.94,-14.94,-17.36,1.988,2.52,239.9,56.06,1.534,0,11.01,-0.0002998982,-0.0002957653,2.5E-07
"2019-02-23 00:55:00",53115,"CKVY",12.67,-16.42,-13.22,-12.33,-16.48,75.94,78.76,75.94,0.051,-18.1,-17.07,-21.81,1.6,1.606,141.1,81.8,3.946,0,11.01,-0.0002998982,-0.0002957653,2.5E-07
"2019-02-23 01:00:00",53116,"CKVY",12.66,-16.92,-17.01,-16.48,-17.42,77.18,77.21,75.63,0.051,-22.2,-21.78,-22.76,1.328,1.401,138.7,13.76,3.288,0,11.01,-0.0005703892,-0.0006714988,2.5E-07
"2019-02-23 01:05:00",53117,"CKVY",12.66,-15.93,-16.42,-15.74,-17.04,78.11,78.25,77.21,0.054,-21.32,-20.53,-22.05,1.669,1.462,137,17.53,2.192,0,11.01,-0.0005703892,-0.0006714988,2.5E-07
"2019-02-23 01:10:00",53118,"CKVY",12.66,-13.32,-14.94,-13.2,-16.11,79.52,79.8,77.9,0.063,-19.64,-17.66,-20.96,1.954,1.88,163.2,25.07,4.384,0,11,-0.0005703892,-0.0006714988,2.5E-07
"2019-02-23 01:15:00",53119,"CKVY",12.65,-14.56,-14.27,-13.38,-14.87,77.9,79.56,77.73,0.058,-19.05,-17.9,-19.8,1.788,1.879,168.1,15.48,2.85,0,11,-0.0005716491,-0.0006812865,2.5E-07
"2019-02-23 01:20:00",53120,"CKVY",12.65,-14.68,-14.32,-13.94,-14.75,77.84,78.35,77.8,0.058,-19.17,-18.75,-19.64,1.694,1.792,170.2,17.86,1.973,0,11.01,-0.0005716491,-0.0006812865,2.5E-07
"2019-02-23 01:25:00",53121,"CKVY",12.64,-13.88,-14.36,-13.82,-14.81,78.66,78.77,77.7,0.061,-19.19,-18.53,-19.74,1.386,1.577,127,10.87,3.726,0,11.01,-0.0005716491,-0.0006812865,2.5E-07
"2019-02-23 01:30:00",53122,"CKVY",12.63,-14.37,-13.97,-13.69,-14.44,78.01,78.73,77.94,0.059,-18.76,-18.41,-19.32,1.29,1.279,95.5,19,2.411,0,11.01,-0.0006542714,-0.0007979686,2.5E-07
"2019-02-23 01:35:00",53123,"CKVY",12.63,-14.56,-14.77,-14.31,-15.12,77.9,78.01,77.56,0.058,-19.69,-19.19,-20.08,1.236,1.221,114.5,33.5,2.85,0,11.01,-0.0006542714,-0.0007979686,2.5E-07
"2019-02-23 01:40:00",53124,"CKVY",12.64,-15.55,-15.31,-14.62,-15.74,77.28,78.01,77.18,0.055,-20.31,-19.52,-20.76,0.942,1.113,123.5,27.69,1.315,0,11.01,-0.0006542714,-0.0007979686,2.5E-07
"2019-02-23 01:45:00",53125,"CKVY",12.63,-14.75,-15.72,-14.68,-16.24,78.28,78.28,76.84,0.058,-20.76,-19.49,-21.34,0.884,0.93,170.6,24.29,2.192,0,11.01,-0.0007594598,-0.0009812999,2.5E-07
"2019-02-23 01:50:00",53126,"CKVY",12.63,-13.69,-13.35,-12.82,-14.68,78.18,79.28,78.18,0.061,-18.04,-17.42,-19.49,1.219,0.986,177.6,19.25,4.384,0,11.01,-0.0007594598,-0.0009812999,2.5E-07
"2019-02-23 01:55:00",53127,"CKVY",12.61,-14.44,-13.67,-13.26,-14.5,77.66,78.59,77.63,0.058,-18.5,-18.02,-19.45,2.374,1.795,159.3,4.358,5.042,0,11.01,-0.0007594598,-0.0009812999,2.5E-07
"2019-02-23 02:00:00",53128,"CKVY",12.62,-15.24,-14.75,-14.37,-15.24,77.49,77.84,77.46,0.056,-19.71,-19.35,-20.23,3.348,2.846,158.4,7.27,4.822,0,11.01,-0.0005745611,-0.0006753489,2.5E-07
"2019-02-23 02:05:00",53129,"CKVY",12.61,-16.55,-15.97,-15.06,-16.61,76.7,77.56,76.66,0.052,-21.05,-20.04,-21.75,3.911,3.692,157.5,9.38,5.261,0,11.01,-0.0005745611,-0.0006753489,2.5E-07
"2019-02-23 02:10:00",53130,"CKVY",12.61,-17.17,-16.74,-16.36,-17.17,76.63,77.01,76.59,0.05,-21.86,-21.44,-22.32,3.631,3.684,146,12.06,5.261,0,11.01,-0.0005745611,-0.0006753489,2.5E-07
"2019-02-23 02:15:00",53131,"CKVY",12.61,-15.93,-17.06,-15.93,-17.48,77.94,77.94,76.42,0.054,-22.18,-20.78,-22.64,3.585,3.565,124.6,44.7,7.234,0,11.02,-0.0001889129,-0.0001724405,2.5E-07
"2019-02-23 02:20:00",53132,"CKVY",12.6,-15.37,-15.04,-14.81,-15.86,77.66,78.66,77.66,0.056,-19.81,-19.53,-20.72,3.473,3.616,126.7,11,6.357,0,11.02,-0.0001889129,-0.0001724405,2.5E-07
"2019-02-23 02:25:00",53133,"CKVY",12.6,-15.43,-15.81,-15.31,-16.24,77.49,77.73,76.97,0.055,-20.83,-20.23,-21.32,3.039,3.328,108,28.38,2.85,0,11.02,-0.0001889129,-0.0001724405,2.5E-07
"2019-02-23 02:30:00",53134,"CKVY",12.6,-15.37,-15.65,-15.31,-15.99,77.7,77.7,77.11,0.056,-20.65,-20.25,-21.04,2.838,2.945,111.3,15.38,3.946,0,11.02,-0.000260363,-0.0002574346,2.5E-07
"2019-02-23 02:35:00",53135,"CKVY",12.58,-14.62,-15,-14.56,-15.49,77.9,77.9,77.59,0.058,-19.92,-19.46,-20.43,2.486,2.588,105.5,4.989,3.726,0,11.02,-0.000260363,-0.0002574346,2.5E-07
"2019-02-23 02:40:00",53136,"CKVY",12.59,-14.62,-14.46,-14.19,-14.68,77.66,78.04,77.66,0.058,-19.36,-19.08,-19.63,2.942,2.765,130.2,24.45,4.384,0,11.02,-0.000260363,-0.0002574346,2.5E-07
"2019-02-23 02:45:00",53137,"CKVY",12.59,-14.31,-14.72,-14.25,-14.99,77.97,77.97,77.39,0.059,-19.69,-19.14,-20,2.758,2.875,185.5,8.68,3.946,0,11.02,-0.0003626208,-0.0003857391,2.5E-07
"2019-02-23 02:50:00",53138,"CKVY",12.58,-12.88,-13.46,-12.82,-14.31,78.7,78.87,77.91,0.064,-18.23,-17.52,-19.22,3.24,2.978,216.5,8.47,4.822,0,11.03,-0.0003626208,-0.0003857391,2.5E-07
"2019-02-23 02:55:00",53139,"CKVY",12.58,-15.3,-14.45,-12.88,-15.61,77.36,78.8,76.94,0.056,-19.42,-17.61,-20.71,3.757,3.485,218.5,9.67,6.138,0,11.03,-0.0003626208,-0.0003857391,2.5E-07
"2019-02-23 03:00:00",53140,"CKVY",12.58,-13.57,-14.57,-13.44,-15.37,78.74,78.81,77.32,0.062,-19.43,-18.14,-20.38,4.084,3.961,209.4,7.347,4.822,0,11.03,-0.0002601344,-0.0002529263,2.5E-07
"2019-02-23 03:05:00",53141,"CKVY",12.57,-11.39,-12.39,-11.39,-13.63,79.63,79.67,78.77,0.07,-16.99,-15.94,-18.33,3.407,3.839,197.5,8.69,3.946,0,11.03,-0.0002601344,-0.0002529263,2.5E-07
"2019-02-23 03:10:00",53142,"CKVY",12.57,-10.59,-11.09,-10.59,-11.46,79.63,79.63,79.39,0.072,-15.67,-15.15,-16.02,2.013,2.739,32.76,41.33,2.63,0,11.03,-0.0002601344,-0.0002529263,2.5E-07
"2019-02-23 03:15:00",53143,"CKVY",12.56,-9.97,-10.11,-9.66,-10.71,79.74,80.2,79.53,0.075,-14.63,-14.14,-15.29,1.275,1.556,120.6,18.45,2.411,0,11.04,-0.0004685075,-0.0005087081,2.5E-07
"2019-02-23 03:20:00",53144,"CKVY",12.56,-10.96,-10.5,-9.97,-11.02,78.95,79.74,78.95,0.07,-15.15,-14.53,-15.73,1.525,1.258,100.2,10.59,3.726,0,11.04,-0.0004685075,-0.0005087081,2.5E-07
"2019-02-23 03:25:00",53145,"CKVY",12.56,-12.26,-11.85,-10.96,-12.39,78.39,78.95,78.25,0.066,-16.68,-15.68,-17.23,2.447,1.951,82.3,5.574,3.946,0,11.04,-0.0004685075,-0.0005087081,2.5E-07
"2019-02-23 03:30:00",53146,"CKVY",12.56,-12.08,-12.27,-12.08,-12.45,78.73,78.73,78.25,0.066,-17.07,-16.83,-17.26,3.295,2.856,108.6,6.281,5.48,0,11.04,-0.0006118227,-0.0007105902,2.5E-07
"2019-02-23 03:35:00",53147,"CKVY",12.54,-12.2,-12.18,-12.02,-12.39,78.73,78.8,78.56,0.066,-16.94,-16.77,-17.15,4.023,3.72,110.3,6.881,5.48,0,11.04,-0.0006118227,-0.0007105902,2.5E-07
"2019-02-23 03:40:00",53148,"CKVY",12.55,-12.76,-12.31,-12.02,-12.82,78.35,78.9,78.35,0.064,-17.07,-16.73,-17.64,4.626,4.326,119,2.803,5.918,0,11.04,-0.0006118227,-0.0007105902,2.5E-07
"2019-02-23 03:45:00",53149,"CKVY",12.55,-14.5,-13.61,-12.7,-14.5,77.49,78.42,77.49,0.058,-18.53,-17.52,-19.5,5.119,4.952,117.4,4.586,6.357,0,11.04,-0.0001719108,-0.0001425947,2.5E-07
"2019-02-23 03:50:00",53150,"CKVY",12.54,-14.93,-14.71,-14.31,-15.06,77.56,77.63,77.42,0.057,-19.7,-19.3,-20.03,5.089,5.094,118.9,4.953,5.261,0,11.04,-0.0001719108,-0.0001425947,2.5E-07
"2019-02-23 03:55:00",53151,"CKVY",12.54,-14.06,-14.56,-14.06,-14.99,78.32,78.39,77.53,0.06,-19.44,-18.87,-19.97,5.049,5.041,123.5,4.427,5.699,0,11.04,-0.0001719108,-0.0001425947,2.5E-07
"2019-02-23 04:00:00",53152,"CKVY",12.53,-13.94,-14.03,-13.88,-14.31,78.32,78.46,78.15,0.06,-18.84,-18.66,-19.14,4.944,5.025,123.8,3.072,5.918,0,11.04,-7.569686E-05,-3.591788E-05,2.5E-07
"2019-02-23 04:05:00",53153,"CKVY",12.52,-14.68,-14.38,-13.82,-14.93,77.8,78.39,77.56,0.058,-19.26,-18.61,-19.89,4.827,4.886,135.9,2.55,5.261,0,11.04,-7.569686E-05,-3.591788E-05,2.5E-07
"2019-02-23 04:10:00",53154,"CKVY",12.52,-14.13,-14.45,-14,-14.87,78.32,78.46,77.73,0.06,-19.3,-18.78,-19.8,4.922,4.855,132,4.932,6.138,0,11.04,-7.569686E-05,-3.591788E-05,2.5E-07
"2019-02-23 04:15:00",53155,"CKVY",12.52,-14,-14.18,-13.94,-14.37,78.32,78.42,78.08,0.06,-19.01,-18.73,-19.23,4.825,4.867,124.3,4.838,5.48,0,11.03,-9.611937E-05,-5.895982E-05,2.5E-07
"2019-02-23 04:20:00",53156,"CKVY",12.51,-12.57,-13.63,-12.57,-14.19,79.21,79.21,78.18,0.065,-18.39,-17.2,-19.01,4.752,4.796,114.3,5.93,4.822,0,11.04,-9.611937E-05,-5.895982E-05,2.5E-07
"2019-02-23 04:25:00",53157,"CKVY",12.51,-11.89,-11.69,-11.33,-12.64,78.84,79.83,78.8,0.067,-16.27,-15.85,-17.26,4.016,4.502,137.6,34.28,4.603,0,11.04,-9.611937E-05,-5.895982E-05,2.5E-07
"2019-02-23 04:30:00",53158,"CKVY",12.51,-15.93,-14.54,-11.89,-16.05,76.46,78.84,76.35,0.053,-19.66,-16.62,-21.27,3.392,3.693,218.4,4.476,3.946,0,11.04,-0.0001650154,-0.0001360617,2.5E-07
"2019-02-23 04:35:00",53159,"CKVY",12.5,-16.17,-16.2,-15.86,-16.48,76.94,76.94,76.42,0.053,-21.36,-21.04,-21.68,3.095,3.25,220.2,8.03,3.946,0,11.04,-0.0001650154,-0.0001360617,2.5E-07
"2019-02-23 04:40:00",53160,"CKVY",12.49,-15.37,-15.62,-15.18,-16.24,77.56,77.59,76.91,0.055,-20.62,-20.17,-21.33,2.812,2.918,207.4,7.492,3.507,0,11.04,-0.0001650154,-0.0001360617,2.5E-07
"2019-02-23 04:45:00",53161,"CKVY",12.48,-14.68,-14.94,-14.56,-15.43,77.77,77.9,77.42,0.058,-19.89,-19.46,-20.42,2.839,2.711,216.6,11.47,5.042,0,11.04,-0.0003035969,-0.0003124935,2.5E-07
"2019-02-23 04:50:00",53162,"CKVY",12.47,-14.81,-14.76,-14.56,-14.99,77.7,77.84,77.59,0.057,-19.7,-19.51,-19.95,3.196,2.974,219,4.781,5.48,0,11.04,-0.0003035969,-0.0003124935,2.5E-07
"2019-02-23 04:55:00",53163,"CKVY",12.48,-14.19,-14.45,-14.06,-14.93,77.94,78.04,77.63,0.059,-19.36,-18.97,-19.88,3.616,3.32,207.9,7.008,5.48,0,11.04,-0.0003035969,-0.0003124935,2.5E-07
"2019-02-23 05:00:00",53164,"CKVY",12.47,-13.63,-13.92,-13.51,-14.37,78.25,78.32,77.87,0.061,-18.77,-18.35,-19.27,3.692,3.803,209.2,3.926,5.261,0,11.04,-0.0002700139,-0.0002658529,2.5E-07
"2019-02-23 05:05:00",53165,"CKVY",12.47,-13.94,-13.73,-13.44,-14.06,77.73,78.25,77.7,0.06,-18.63,-18.29,-19.02,2.527,3.218,124,71.7,2.85,0,11.04,-0.0002700139,-0.0002658529,2.5E-07
"2019-02-23 05:10:00",53166,"CKVY",12.47,-14.37,-14.09,-13.88,-14.44,77.39,77.77,77.32,0.058,-19.07,-18.83,-19.47,1.355,1.973,53.6,1.929,0.658,0,11.04,-0.0002700139,-0.0002658529,2.5E-07
"2019-02-23 05:15:00",53167,"CKVY",12.47,-14.93,-14.74,-14.31,-15.12,77.22,77.35,77.08,0.056,-19.8,-19.35,-20.17,0.688,0.954,108.8,9.98,1.973,0,11.04,-0.0005156181,-0.0005926089,2.5E-07
"2019-02-23 05:20:00",53168,"CKVY",12.46,-15.18,-15.13,-14.87,-15.3,77.22,77.26,77.05,0.056,-20.2,-19.92,-20.4,0.873,0.7,107.2,10.28,1.754,0,11.04,-0.0005156181,-0.0005926089,2.5E-07
"2019-02-23 05:25:00",53169,"CKVY",12.46,-15.61,-15.49,-15.12,-15.8,76.98,77.22,76.84,0.054,-20.58,-20.19,-20.9,1.224,1.032,142.5,7.465,1.754,0,11.04,-0.0005156181,-0.0005926089,2.5E-07
"2019-02-23 05:30:00",53170,"CKVY",12.45,-15.74,-15.95,-15.49,-16.3,77.19,77.22,76.67,0.054,-21.06,-20.59,-21.43,1.68,1.466,98.7,12.25,3.288,0,11.04,-0.000755102,-0.0009782249,2.5E-07
"2019-02-23 05:35:00",53171,"CKVY",12.45,-15.74,-15.72,-15.55,-15.98,77.19,77.36,77.05,0.054,-20.77,-20.56,-21.04,2.067,1.856,98,2.227,3.507,0,11.04,-0.000755102,-0.0009782249,2.5E-07
"2019-02-23 05:40:00",53172,"CKVY",12.45,-17.04,-16.2,-15.67,-17.1,76.37,77.23,76.33,0.05,-21.32,-20.71,-22.31,2.84,2.465,98.7,3.926,3.946,0,11.04,-0.000755102,-0.0009782249,2.5E-07
"2019-02-23 05:45:00",53173,"CKVY",12.45,-16.17,-16.37,-15.86,-17.04,77.23,77.37,76.37,0.053,-21.46,-20.87,-22.25,2.842,2.89,100.2,11.45,3.507,0,11.04,-0.000389037,-0.0004275397,2.5E-07
"2019-02-23 05:50:00",53174,"CKVY",12.44,-15.42,-15.83,-15.42,-16.17,77.41,77.44,77.09,0.055,-20.86,-20.42,-21.23,2.823,2.84,111.8,6.934,3.288,0,11.04,-0.000389037,-0.0004275397,2.5E-07
"2019-02-23 05:55:00",53175,"CKVY",12.44,-14.43,-14.79,-14.3,-15.55,78.03,78.1,77.37,0.059,-19.69,-19.17,-20.54,2.731,2.795,116.3,5.035,3.507,0,11.04,-0.000389037,-0.0004275397,2.5E-07
"2019-02-23 06:00:00",53176,"CKVY",12.42,-16.23,-15.54,-14.24,-16.66,76.69,78.07,76.24,0.053,-20.63,-19.12,-21.9,2.51,2.561,127.1,3.642,3.288,0,11.04,-0.0003471964,-0.0003683405,2.5E-07
"2019-02-23 06:05:00",53177,"CKVY",12.43,-15.55,-15.73,-15.42,-16.29,77.45,77.48,76.58,0.055,-20.77,-20.41,-21.47,2.674,2.643,113.6,9.38,3.726,0,11.04,-0.0003471964,-0.0003683405,2.5E-07
"2019-02-23 06:10:00",53178,"CKVY",12.43,-15.05,-15.41,-14.92,-15.79,77.65,77.69,77.24,0.056,-20.41,-19.88,-20.8,2.3,2.458,104,5.193,2.85,0,11.04,-0.0003471964,-0.0003683405,2.5E-07
"2019-02-23 06:15:00",53179,"CKVY",12.41,-14.74,-14.74,-14.43,-15.05,77.59,77.93,77.48,0.057,-19.68,-19.33,-20.02,2.23,2.288,116.8,7.862,2.192,0,11.04,-0.000399269,-0.0004373336,2.5E-07
"2019-02-23 06:20:00",53180,"CKVY",12.42,-16.66,-15.17,-14.37,-16.66,76.17,77.79,76.17,0.051,-20.22,-19.31,-21.94,1.881,1.997,169.4,63.48,3.288,0,11.04,-0.000399269,-0.0004373336,2.5E-07
"2019-02-23 06:25:00",53181,"CKVY",12.41,-16.66,-16.88,-16.6,-17.22,76.62,76.66,75.97,0.051,-22.1,-21.77,-22.52,1.909,1.951,201.8,9.52,3.507,0,11.04,-0.000399269,-0.0004373336,2.5E-07
"2019-02-23 06:30:00",53182,"CKVY",12.42,-16.79,-16.73,-16.48,-16.97,76.55,76.76,76.38,0.051,-21.91,-21.64,-22.16,1.839,1.826,179.7,9.27,2.63,0,11.04,-0.0004830723,-0.0005602798,2.5E-07
"2019-02-23 06:35:00",53183,"CKVY",12.41,-14.86,-16.01,-14.68,-16.91,77.9,78.07,76.55,0.057,-21.05,-19.54,-22.06,1.857,1.914,182.1,16.27,3.069,0,11.04,-0.0004830723,-0.0005602798,2.5E-07
"2019-02-23 06:40:00",53184,"CKVY",12.39,-16.04,-15.53,-14.8,-16.17,76.62,77.9,76.59,0.053,-20.59,-19.72,-21.34,1.447,1.634,179.5,13.31,1.534,0,11.04,-0.0004830723,-0.0005602798,2.5E-07
"2019-02-23 06:45:00",53185,"CKVY",12.39,-16.54,-16.47,-16.04,-16.79,76.55,76.66,76.28,0.052,-21.67,-21.22,-22.01,1.602,1.507,163.1,12.71,3.069,0,11.04,-0.0005505564,-0.0006575057,2.5E-07
"2019-02-23 06:50:00",53186,"CKVY",12.4,-17.28,-16.95,-16.48,-17.28,76.28,76.55,76.28,0.049,-22.16,-21.67,-22.52,1.775,1.626,150.9,9.35,2.85,0.003233812,11.05,-0.0005505564,-0.0006575057,2.5E-07
"2019-02-23 06:55:00",53187,"CKVY",12.39,-15.98,-16.79,-15.98,-17.41,77.1,77.21,76.21,0.053,-21.94,-21.04,-22.65,2.529,2.13,171.4,4.773,4.165,0.07789796,11.05,-0.0005505564,-0.0006575057,2.5E-07
"2019-02-23 07:00:00",53188,"CKVY",12.39,-14.43,-15.35,-14.43,-16.17,78.03,78.07,77.14,0.059,-20.31,-19.29,-21.21,2.706,2.695,188.4,8.66,3.726,0.3047251,11.05,-0.0004286211,-0.0004842929,0.0004815916
"2019-02-23 07:05:00",53189,"CKVY",12.39,-14.12,-14.18,-13.99,-14.55,77.93,78.1,77.86,0.059,-19.07,-18.88,-19.42,2.453,2.577,147.1,11.73,2.411,0.8275247,11.05,-0.0004286211,-0.0004842929,0.0004815916
"2019-02-23 07:10:00",53190,"CKVY",12.39,-13.68,-13.87,-13.56,-14.18,78.07,78.1,77.83,0.061,-18.77,-18.43,-19.09,2.107,2.278,127.2,4.296,2.411,1.76886,11.05,-0.0004286211,-0.0004842929,0.0004815916
"2019-02-23 07:15:00",53191,"CKVY",12.39,-13.62,-13.6,-13.43,-13.74,77.9,78.07,77.86,0.061,-18.5,-18.34,-18.66,2.04,2.032,110.2,13.28,3.069,3.199965,11.06,-0.0004351653,-0.0004849843,0.005269703
"2019-02-23 07:20:00",53192,"CKVY",12.4,-14.43,-14.08,-13.56,-14.55,77.38,77.93,77.31,0.058,-19.07,-18.48,-19.58,2.555,2.303,91.7,4.154,3.726,5.019714,11.06,-0.0004351653,-0.0004849843,0.005269703
"2019-02-23 07:25:00",53193,"CKVY",12.41,-14.37,-14.38,-14.18,-14.55,77.55,77.59,77.34,0.058,-19.39,-19.19,-19.59,2.831,2.694,94.2,1.761,3.507,7.302641,11.06,-0.0004351653,-0.0004849843,0.005269703
"2019-02-23 07:30:00",53194,"CKVY",12.43,-14.18,-14.14,-13.93,-14.43,77.55,77.79,77.48,0.059,-19.11,-18.88,-19.42,3.024,2.953,105.3,3.667,3.507,9.873911,11.06,-0.0003581837,-3.578555E-05,0.01517014
"2019-02-23 07:35:00",53195,"CKVY",12.46,-14.12,-14.22,-13.93,-14.43,77.59,77.62,77.34,0.059,-19.23,-18.94,-19.44,2.878,2.962,97,3.883,3.507,13.36433,11.06,-0.0003581837,-3.578555E-05,0.01517014
"2019-02-23 07:40:00",53196,"CKVY",12.56,-13.93,-13.82,-13.5,-14.24,77.52,77.79,77.48,0.06,-18.8,-18.47,-19.23,3.175,2.983,101.5,2.911,4.603,19.07341,11.06,-0.0003581837,-3.578555E-05,0.01517014
"2019-02-23 07:45:00",53197,"CKVY",12.81,-12.63,-13.32,-12.57,-14.06,77.59,77.79,77.31,0.064,-18.34,-17.57,-19.1,3.387,3.287,110.6,3.203,4.165,31.51433,11.06,-0.0003950668,-2.36059E-05,0.03651431
"2019-02-23 07:50:00",53198,"CKVY",13.07,-12.07,-12.26,-11.94,-12.69,77.38,77.66,77.31,0.065,-17.31,-17.04,-17.73,3.619,3.515,113.3,2.568,3.946,58.04652,11.06,-0.0003950668,-2.36059E-05,0.03651431
"2019-02-23 07:55:00",53199,"CKVY",14.63,-11.45,-12.21,-11.45,-12.63,77.52,77.55,76.79,0.068,-17.38,-16.51,-17.84,3.341,3.539,100.6,5.007,3.726,92.14172,11.06,-0.0003950668,-2.36059E-05,0.03651431
"2019-02-23 08:00:00",53200,"CKVY",14.52,-9.77,-10.27,-9.71,-11.51,78.07,78.28,77.55,0.074,-15.23,-14.65,-16.56,3.161,3.253,117.4,9.7,3.726,130.7214,11.07,0.002159986,0.002762189,0.07258604
"2019-02-23 08:05:00",53201,"CKVY",14.43,-9.71,-9.7,-9.52,-9.9,77.97,78.1,77.86,0.074,-14.7,-14.5,-14.91,3.061,3.077,141.1,4.274,3.946,155.8907,11.07,0.002159986,0.002762189,0.07258604
"2019-02-23 08:10:00",53202,"CKVY",14.38,-8.97,-9.34,-8.84,-9.77,78.21,78.21,77.93,0.077,-14.32,-13.81,-14.76,3.039,3.084,155,2.645,3.946,167.9717,11.07,0.002159986,0.002762189,0.07258604
"2019-02-23 08:15:00",53203,"CKVY",14.35,-8.59,-8.43,-7.91,-8.9,78.03,78.72,78.03,0.078,-13.35,-12.77,-13.87,2.654,2.846,167.9,17.86,2.411,172.6337,11.08,0.003051195,0.003695448,0.1143083
"2019-02-23 08:20:00",53204,"CKVY",14.34,-10.64,-10.31,-8.59,-10.89,77.03,78.07,76.86,0.07,-15.5,-13.6,-16.12,2.621,2.652,208.6,5.927,4.384,172.1812,11.08,0.003051195,0.003695448,0.1143083
"2019-02-23 08:25:00",53205,"CKVY",14.31,-10.21,-10.33,-10.08,-10.77,78,78.1,77.07,0.072,-15.39,-15.05,-15.96,2.347,2.462,198.9,10.29,3.069,178.2948,11.08,0.003051195,0.003695448,0.1143083
"2019-02-23 08:30:00",53206,"CKVY",14.31,-9.78,-9.97,-9.59,-10.39,77.96,78.24,77.86,0.074,-14.94,-14.53,-15.38,2.507,2.386,188.6,10.74,3.726,173.3333,11.08,0.003013192,0.003586213,0.1579809
"2019-02-23 08:35:00",53207,"CKVY",14.31,-9.41,-9.5,-9.09,-10.09,77.81,78.26,77.78,0.075,-14.49,-14.06,-15.09,2.168,2.324,186,3.868,3.288,174.6444,11.08,0.003013192,0.003586213,0.1579809
"2019-02-23 08:40:00",53208,"CKVY",14.3,-8.48,-8.74,-8.42,-9.34,77.84,78.12,77.8,0.079,-13.76,-13.44,-14.38,2.39,2.248,178.5,3.805,3.288,183.7846,11.08,0.003013192,0.003586213,0.1579809
"2019-02-23 08:45:00",53209,"CKVY",14.29,-8.54,-8.61,-8.35,-8.98,77.53,77.91,77.39,0.078,-13.73,-13.41,-14.13,2.454,2.427,185.3,6.739,4.384,208.5909,11.08,0.004565794,0.005228961,0.2017056
"2019-02-23 08:50:00",53210,"CKVY",14.29,-7.921,-8.35,-7.859,-8.73,77.73,77.84,77.28,0.081,-13.5,-12.94,-13.92,2.731,2.686,168.5,8.23,4.384,239.5274,11.08,0.004565794,0.005228961,0.2017056
"2019-02-23 08:55:00",53211,"CKVY",14.29,-7.983,-7.965,-7.611,-8.42,77.21,77.77,77.18,0.08,-13.13,-12.73,-13.62,2.736,2.729,154.9,6.644,3.288,264.7564,11.08,0.004565794,0.005228961,0.2017056
"2019-02-23 09:00:00",53212,"CKVY",14.29,-6.991,-7.667,-6.929,-8.17,78.04,78.04,77.01,0.085,-12.84,-11.98,-13.44,2.895,2.827,160,8.31,3.946,292.9892,11.09,0.007139577,0.008035412,0.2448394
"2019-02-23 09:05:00",53213,"CKVY",14.29,-6.122,-6.239,-5.688,-6.991,78.21,78.59,78.08,0.089,-11.24,-10.63,-12.03,2.899,2.866,176.7,5.992,3.946,314.9794,11.09,0.007139577,0.008035412,0.2448394
"2019-02-23 09:10:00",53214,"CKVY",14.29,-6.25,-6.245,-5.998,-6.56,78,78.28,77.76,0.088,-11.3,-11.02,-11.68,3.118,3.007,177.9,5.069,4.165,328.4634,11.09,0.007139577,0.008035412,0.2448394
"2019-02-23 09:15:00",53215,"CKVY",14.29,-4.763,-5.538,-4.763,-6.374,78.44,78.45,77.93,0.095,-10.55,-9.76,-11.47,3.141,3.15,163.4,5.722,3.946,336.4931,11.09,0.009007534,0.01007287,0.286554
"2019-02-23 09:20:00",53216,"CKVY",14.29,-3.589,-4.531,-3.527,-5.199,78.85,78.91,77.89,0.101,-9.56,-8.44,-10.29,3.178,3.134,164.4,8.35,3.726,366.3422,11.09,0.009007534,0.01007287,0.286554
"2019-02-23 09:25:00",53217,"CKVY",14.29,-3.776,-3.675,-3.28,-4.148,78.98,79.15,78.71,0.1,-8.57,-8.14,-9.08,3.014,3.114,180.4,6.601,3.946,402.6171,11.09,0.009007534,0.01007287,0.286554
"2019-02-23 09:30:00",53218,"CKVY",14.28,-2.536,-3.371,-2.412,-3.962,79.53,79.67,78.74,0.107,-8.22,-7.158,-8.9,2.987,2.967,179.5,6.97,4.384,415.7443,11.09,0.01218311,0.01348032,0.3265457
"2019-02-23 09:35:00",53219,"CKVY",14.28,-2.722,-2.529,-2.226,-2.784,78.98,79.6,78.98,0.105,-7.345,-7.003,-7.63,3.134,3.107,178.3,9.97,4.603,419.3632,11.09,0.01218311,0.01348032,0.3265457
"2019-02-23 09:40:00",53220,"CKVY",14.28,-2.04,-2.391,-2.04,-2.846,79.81,79.81,78.74,0.11,-7.237,-6.75,-7.796,3.081,3.106,176.1,13,3.946,421.1373,11.09,0.01218311,0.01348032,0.3265457
"2019-02-23 09:45:00",53221,"CKVY",14.28,-1.544,-1.43,-1.11,-2.102,79.01,80.1,79.01,0.111,-6.152,-5.778,-6.793,3.07,3.079,161.4,10.09,3.726,440.0697,11.09,0.01383533,0.01525767,0.3645934
"2019-02-23 09:50:00",53222,"CKVY",14.27,-2.416,-1.759,-1.42,-2.478,78.56,79.22,78.52,0.106,-6.713,-6.306,-7.502,3.11,3.015,139.1,10.67,4.603,462.7715,11.1,0.01383533,0.01525767,0.3645934
"2019-02-23 09:55:00",53223,"CKVY",14.27,-2.299,-2.603,-2.298,-2.978,79.89,79.92,78.49,0.109,-7.493,-6.973,-7.918,3.384,3.275,138.9,5.163,4.603,473.2545,11.1,0.01383533,0.01525767,0.3645934
"2019-02-23 10:00:00",53224,"CKVY",14.26,-1.06,-1.762,-0.936,-2.361,79.85,80.1,79.37,0.115,-6.473,-5.678,-7.06,3.655,3.54,147.4,4.117,4.603,469.6029,11.1,0.0148581,0.01637267,0.4008568
"2019-02-23 10:05:00",53225,"CKVY",14.26,0.427,-0.26,0.427,-1.122,81.3,81.4,79.68,0.126,-4.819,-3.944,-5.878,3.61,3.688,161.2,11.55,4.822,477.694,11.1,0.0148581,0.01637267,0.4008568
"2019-02-23 10:10:00",53226,"CKVY",14.24,0.551,0.584,0.923,0.303,80.5,81.3,80.4,0.125,-3.909,-3.583,-4.156,3.637,3.587,160.5,8.14,4.384,471.6151,11.1,0.0148581,0.01637267,0.4008568
"2019-02-23 10:15:00",53227,"CKVY",14.24,-0.818,-0.621,0.551,-1.003,79.63,80.4,79.36,0.116,-5.408,-4.063,-5.842,3.947,3.756,145.1,4.367,5.699,481.756,11.1,0.0155549,0.01717595,0.4340664
"2019-02-23 10:20:00",53228,"CKVY",14.23,0.79,-0.126,0.852,-1.066,80.4,80.6,79.46,0.127,-4.776,-3.738,-5.87,4.745,4.304,155.7,5.671,7.014,472.5725,11.1,0.0155549,0.01717595,0.4340664
"2019-02-23 10:25:00",53229,"CKVY",14.22,1.034,0.895,1.158,0.663,80.4,80.6,79.79,0.128,-3.776,-3.405,-4.104,5.355,5.07,157.8,5.848,6.576,511.0525,11.09,0.0155549,0.01717595,0.4340664
"2019-02-23 10:30:00",53230,"CKVY",14.21,0.661,0.614,1.096,0.166,79.34,80.4,78.89,0.124,-4.247,-3.528,-4.825,5.357,5.395,147.4,5.101,5.699,548.8258,11.09,0.01867199,0.02065036,0.4651072
"2019-02-23 10:35:00",53231,"CKVY",14.22,2.025,1.24,2.025,0.538,80.8,80.9,79.31,0.135,-3.443,-2.504,-4.353,5.017,5.2,154.9,4.872,5.48,596.4045,11.09,0.01867199,0.02065036,0.4651072
"2019-02-23 10:40:00",53232,"CKVY",14.21,2.211,1.953,2.273,1.715,80.8,80.9,80.2,0.136,-2.646,-2.271,-2.951,4.815,4.924,153.5,4.682,5.699,607.3051,11.09,0.01867199,0.02065036,0.4651072
"2019-02-23 10:45:00",53233,"CKVY",14.21,2.397,2.183,2.521,1.839,80.6,80.9,80.2,0.137,-2.42,-2.019,-2.848,4.589,4.721,147.1,4.435,4.822,616.6674,11.1,0.0207386,0.02286439,0.4929847
"2019-02-23 10:50:00",53234,"CKVY",14.2,2.39,2.391,2.766,2.023,80.4,81,80.3,0.136,-2.209,-1.753,-2.64,4.334,4.462,143,5.802,4.822,606.6726,11.1,0.0207386,0.02286439,0.4929847
"2019-02-23 10:55:00",53235,"CKVY",14.19,3.5,2.718,3.5,2.139,81.9,81.9,80.3,0.146,-1.788,-0.78,-2.539,3.915,4.121,142.9,6.845,4.384,610.1896,11.1,0.0207386,0.02286439,0.4929847
"2019-02-23 11:00:00",53236,"CKVY",14.18,4.985,4.382,4.985,3.5,82.9,82.9,81.9,0.158,0.223,0.914,-0.798,3.614,3.779,154.2,6.545,3.946,596.7099,11.1,0.02142094,0.023498,0.5177727
"2019-02-23 11:05:00",53237,"CKVY",14.18,5.604,5.551,6.038,4.923,82.2,83.3,82,0.162,1.448,2,0.845,2.971,3.3,151.7,12.76,3.069,571.9194,11.1,0.02142094,0.023498,0.5177727
"2019-02-23 11:10:00",53238,"CKVY",14.17,6.967,5.96,6.967,5.233,82.8,82.8,81.7,0.173,1.726,2.84,0.915,2.196,2.584,126.3,8.93,2.411,564.9109,11.1,0.02142094,0.023498,0.5177727
"2019-02-23 11:15:00",53239,"CKVY",14.18,9.07,8.13,9.07,6.905,84.4,84.7,82.8,0.194,4.189,5.373,2.77,1.415,1.769,135.5,16.64,1.534,606.5588,11.1,0.02806003,0.03036347,0.5384901
"2019-02-23 11:20:00",53240,"CKVY",14.17,7.206,8.1,9.07,7.082,82.2,84.4,82,0.174,3.985,5.32,2.777,1.178,1.251,108.8,11.25,2.411,647.6116,11.11,0.02806003,0.03036347,0.5384901
"2019-02-23 11:25:00",53241,"CKVY",14.16,6.953,7.066,7.268,6.83,81.9,82.3,81.6,0.171,2.723,2.986,2.41,1.424,1.275,106.4,6.695,2.63,672.8788,11.11,0.02806003,0.03036347,0.5384901
"2019-02-23 11:30:00",53242,"CKVY",14.16,8.19,7.555,8.19,6.829,83.1,83.1,81.8,0.184,3.34,4.131,2.445,1.641,1.554,100.9,10.15,2.192,683.8408,11.11,0.03455903,0.03711439,0.5571021
"2019-02-23 11:35:00",53243,"CKVY",14.15,10.85,9.27,10.92,8.13,85.4,85.5,83.2,0.213,5.435,7.405,4.079,1.366,1.56,105.2,25.68,1.754,703.2941,11.11,0.03455903,0.03711439,0.5571021
"2019-02-23 11:40:00",53244,"CKVY",14.14,11.66,11.73,12.03,10.92,83.8,85.8,83.6,0.216,8.01,8.48,7.414,0.899,1.139,140.3,8.68,1.096,713.6424,11.11,0.03455903,0.03711439,0.5571021
"2019-02-23 11:45:00",53245,"CKVY",14.14,10.79,11.09,11.9,10.67,82.9,84.1,82.2,0.206,6.936,8.03,6.302,0.737,0.796,120.6,9.88,1.754,713.3773,11.11,0.03954355,0.04239385,0.5710949
"2019-02-23 11:50:00",53246,"CKVY",14.13,12.64,11.71,12.64,10.66,84.9,84.9,82.8,0.229,7.833,8.96,6.47,0.635,0.664,96,17.09,0.877,710.6896,11.11,0.03954355,0.04239385,0.5710949
"2019-02-23 11:55:00",53247,"CKVY",14.12,14.86,13.79,14.86,12.57,83.3,84.9,83.3,0.248,9.92,10.73,8.77,0.673,0.645,166.1,17.08,1.315,709.2501,11.11,0.03954355,0.04239385,0.5710949
"2019-02-23 12:00:00",53248,"CKVY",14.11,16.34,15.67,16.59,14.74,81.7,83.3,81.7,0.259,11.33,12.3,10.44,0.546,0.633,171,18.48,1.534,699.6478,11.12,0.04309393,0.0461094,0.5817991
"2019-02-23 12:05:00",53249,"CKVY",14.1,12.75,13.84,16.41,12.5,77.94,81.6,76.57,0.211,8.31,11.7,6.738,0.897,0.73,232.8,13.99,2.63,696.2523,11.11,0.04309393,0.0461094,0.5817991
"2019-02-23 12:10:00",53250,"CKVY",14.1,11.51,11.94,12.75,11.39,75.63,77.94,75.15,0.194,5.819,7.162,5.117,1.257,1.095,241,15.15,2.63,708.0325,11.11,0.04309393,0.0461094,0.5817991
"2019-02-23 12:15:00",53251,"CKVY",14.1,13.79,11.99,13.79,11.26,75.86,75.86,74.42,0.215,5.621,7.589,4.71,1.463,1.391,234.2,24.91,2.85,712.1859,11.11,0.04225758,0.04543068,0.592305
"2019-02-23 12:20:00",53252,"CKVY",14.09,18.49,16.39,18.49,13.79,65.82,76.62,65.82,0.229,9,9.47,7.579,1.038,1.237,144.9,30.14,0.658,713.9915,11.11,0.04225758,0.04543068,0.592305
"2019-02-23 12:25:00",53253,"CKVY",14.08,16.58,17.96,19.3,16.58,59.77,65.78,58.39,0.191,6.613,9.32,4.995,0.818,0.892,207.2,12.85,1.973,722.3504,11.11,0.04225758,0.04543068,0.592305
"2019-02-23 12:30:00",53254,"CKVY",14.08,20.23,18.03,20.35,16.45,53.37,60.08,53.37,0.2,5.747,6.589,4.752,0.506,0.645,178.5,25.55,1.754,739.2466,11.11,0.05185628,0.0559319,0.5973651
"2019-02-23 12:35:00",53255,"CKVY",14.07,19.17,20.75,21.71,19.17,51.37,53.3,48.48,0.184,5.113,6.237,3.919,0.787,0.612,187.8,26.07,2.192,760.7059,11.11,0.05185628,0.0559319,0.5973651
"2019-02-23 12:40:00",53256,"CKVY",14.06,18.91,18.18,19.35,17,54.05,57.08,51.4,0.192,4.466,5.551,3.619,0.72,0.763,211.9,34.06,1.973,757.644,11.11,0.05185628,0.0559319,0.5973651
"2019-02-23 12:45:00",53257,"CKVY",14.06,17.98,17.64,18.85,16.93,56.03,58.37,53.49,0.191,4.671,5.852,3.745,1.08,0.851,199.9,39.37,2.192,723.3335,11.11,0.05139857,0.0555182,0.6004555
"2019-02-23 12:50:00",53258,"CKVY",14.05,17.92,18.08,18.78,17.36,53.11,57.31,51.84,0.18,4.338,5.143,3.417,1.463,1.292,150.8,13.36,4.165,711.6223,11.11,0.05139857,0.0555182,0.6004555
"2019-02-23 12:55:00",53259,"CKVY",14.05,18.53,18.34,18.72,17.92,54.86,54.96,52.39,0.191,4.309,5.023,3.713,1.822,1.7,170.2,25.25,4.165,703.739,11.1,0.05139857,0.0555182,0.6004555
"2019-02-23 13:00:00",53260,"CKVY",14.04,18.65,19.01,19.58,18.4,53.65,54.83,51.15,0.188,4.654,5.522,3.958,1.861,1.806,176.8,26.91,3.069,701.2709,11.1,0.04654709,0.05105512,0.5989293
"2019-02-23 13:05:00",53261,"CKVY",14.03,17.78,17.75,18.65,17.41,56.13,56.13,53.28,0.189,4.335,4.789,3.991,1.82,1.867,182,18.75,3.288,654.9927,11.1,0.04654709,0.05105512,0.5989293
"2019-02-23 13:10:00",53262,"CKVY",14.02,18.77,18.09,18.77,17.54,55.06,56.33,53.55,0.194,4.476,5.3,3.911,1.75,1.743,167.9,10.28,3.069,602.9681,11.1,0.04654709,0.05105512,0.5989293
"2019-02-23 13:15:00",53263,"CKVY",14.02,18.22,17.85,18.83,17.16,55.23,57.09,54.17,0.19,4.628,5.486,3.764,1.987,1.942,178.2,19.45,3.507,583.4739,11.1,0.03936116,0.04352688,0.5936977
"2019-02-23 13:20:00",53264,"CKVY",14.01,17.16,18.11,19.14,16.91,55.81,55.85,52.52,0.183,4.261,4.902,3.697,1.705,1.853,148.4,13.3,2.192,570.8544,11.09,0.03936116,0.04352688,0.5936977
"2019-02-23 13:25:00",53265,"CKVY",14.01,18.08,17.3,18.08,16.85,55.4,56.91,55.36,0.189,4.369,4.813,3.907,1.323,1.552,122.9,8.37,1.534,542.2271,11.09,0.03936116,0.04352688,0.5936977
"2019-02-23 13:30:00",53266,"CKVY",14,18.02,18.49,19.01,17.9,55.19,55.29,52.85,0.188,4.597,5.178,4.224,0.819,1.016,121.2,4.165,1.315,513.2997,11.09,0.03474908,0.03835076,0.5850284
"2019-02-23 13:35:00",53267,"CKVY",14,18.08,18.03,18.27,17.77,56.01,56.36,54.81,0.192,4.844,5.218,4.465,0.669,0.736,115.9,5.024,1.315,490.8852,11.09,0.03474908,0.03835076,0.5850284
"2019-02-23 13:40:00",53268,"CKVY",14,21.73,19.77,21.73,18.14,50.51,56.05,50.51,0.202,5.477,6.295,4.924,0.494,0.563,176.3,16.43,1.096,487.7321,11.09,0.03474908,0.03835076,0.5850284
"2019-02-23 13:45:00",53269,"CKVY",14,22.1,22.51,23.03,21.73,48.66,50.45,46.97,0.197,5.873,6.239,5.208,0.449,0.451,168.4,12.67,1.754,489.2609,11.09,0.03785183,0.04098487,0.5723866
"2019-02-23 13:50:00",53270,"CKVY",14,19.75,20.21,22.1,19.38,53.64,54.29,48.66,0.197,5.593,6.037,5.347,0.586,0.539,134.8,7.991,1.973,541.4412,11.09,0.03785183,0.04098487,0.5723866
"2019-02-23 13:55:00",53271,"CKVY",13.99,22.16,20.96,22.28,19.62,49.76,53.67,49.72,0.202,6.107,6.54,5.481,0.564,0.541,127.5,6.393,1.315,576.1556,11.09,0.03785183,0.04098487,0.5723866
"2019-02-23 14:00:00",53272,"CKVY",13.99,22.47,22.09,22.59,21.73,49.93,51.44,49.03,0.206,6.364,6.781,5.998,0.588,0.655,140,6.506,1.534,586.1248,11.09,0.04325483,0.04676095,0.55655
"2019-02-23 14:05:00",53273,"CKVY",13.97,22.59,23.07,24.14,22.09,50.03,50.2,46.66,0.207,6.482,7.188,5.515,0.338,0.416,223.5,85.5,1.534,560.751,11.09,0.04325483,0.04676095,0.55655
"2019-02-23 14:10:00",53274,"CKVY",13.98,18.63,19.97,22.65,18.63,57.52,57.52,49.34,0.201,5.846,6.813,5.384,0.724,0.552,278.2,15.57,2.192,545.5005,11.09,0.04325483,0.04676095,0.55655
"2019-02-23 14:15:00",53275,"CKVY",13.97,18.25,18.47,18.94,18.13,61.02,61.05,57.58,0.21,6.573,7.183,6.054,0.973,0.781,267.5,18.09,2.85,537.6486,11.09,0.03983903,0.04309153,0.5375878
"2019-02-23 14:20:00",53276,"CKVY",13.96,18,18.3,18.62,18,60.6,61.97,60.12,0.207,7.02,7.745,6.579,1.666,1.322,231.6,11.54,3.507,562.2601,11.08,0.03983903,0.04309153,0.5375878
"2019-02-23 14:25:00",53277,"CKVY",13.96,18,18.25,18.56,17.88,62.73,62.76,60.6,0.214,7.328,7.796,6.617,1.935,1.772,242.3,6.28,3.069,611.3699,11.08,0.03983903,0.04309153,0.5375878
"2019-02-23 14:30:00",53278,"CKVY",13.95,17.88,17.8,18.12,17.57,64.89,65.44,62.52,0.22,7.571,8.28,7.057,2.159,2.099,237.7,8.96,3.507,628.0101,11.08,0.04045104,0.04435784,0.5150892
"2019-02-23 14:35:00",53279,"CKVY",13.95,18.62,18.22,18.68,17.63,63,64.93,62.93,0.22,8.08,8.48,7.488,2.076,2.119,225.3,13.94,3.288,590.7502,11.08,0.04045104,0.04435784,0.5150892
"2019-02-23 14:40:00",53280,"CKVY",13.95,18.49,18.37,18.67,18.06,63.51,64.03,62.9,0.221,8.03,8.45,7.607,2.044,2.095,224.2,12.3,2.85,560.7007,11.08,0.04045104,0.04435784,0.5150892
"2019-02-23 14:45:00",53281,"CKVY",13.95,17.99,18.23,18.55,17.93,65.53,65.54,63.48,0.223,8.3,8.82,7.795,2.046,2.019,259.7,15.63,4.603,552.9655,11.08,0.03585196,0.03960986,0.4896083
"2019-02-23 14:50:00",53282,"CKVY",13.93,18.24,18.68,19.48,17.93,63.95,66.77,62.44,0.22,8.67,9.8,8,1.91,1.93,253.1,57.47,3.288,547.2232,11.07,0.03585196,0.03960986,0.4896083
"2019-02-23 14:55:00",53283,"CKVY",13.94,18.61,18.46,19.1,17.99,63.88,65.4,63.88,0.223,8.57,9.14,7.994,1.868,1.887,251.6,22.08,3.069,535.2938,11.07,0.03585196,0.03960986,0.4896083
"2019-02-23 15:00:00",53284,"CKVY",13.93,18.79,18.34,18.86,17.99,65.43,66.15,63.68,0.231,8.61,9.17,8.07,1.611,1.791,270.9,25.66,2.63,531.5172,11.07,0.03398584,0.03748358,0.4613686
"2019-02-23 15:05:00",53285,"CKVY",13.93,22.32,20.08,22.32,18.67,59.9,65.98,59.9,0.245,9.64,10.53,8.88,1.221,1.524,194.7,28.55,2.411,518.5101,11.07,0.03398584,0.03748358,0.4613686
"2019-02-23 15:10:00",53286,"CKVY",13.93,21.08,22.2,22.81,21.08,59.93,59.97,56.74,0.233,9.62,10.5,9.19,0.958,1.023,229.9,23.52,2.411,524.285,11.07,0.03398584,0.03748358,0.4613686
"2019-02-23 15:15:00",53287,"CKVY",13.93,21.39,21.19,21.51,20.96,59.63,60.79,59.63,0.235,9.56,10.02,9.3,0.755,0.83,212.5,24.35,1.534,513.0309,11.07,0.03688795,0.04030342,0.4301408
"2019-02-23 15:20:00",53288,"CKVY",13.93,19.54,20.4,21.58,19.41,65.6,65.6,59.69,0.239,9.73,10.3,9.12,1.054,0.85,248.1,34.11,2.63,508.5736,11.07,0.03688795,0.04030342,0.4301408
"2019-02-23 15:25:00",53289,"CKVY",13.93,18.73,19.26,19.6,18.73,68.86,68.9,65.57,0.242,10.09,10.55,9.7,1.296,1.183,289.3,29.5,2.85,452.0283,11.07,0.03688795,0.04030342,0.4301408
"2019-02-23 15:30:00",53290,"CKVY",13.93,18.36,18.38,18.73,18.11,70.23,70.82,68.66,0.243,10.18,10.53,9.82,1.657,1.488,268.1,9.96,2.85,424.5713,11.07,0.02708945,0.02969997,0.3966123
"2019-02-23 15:35:00",53291,"CKVY",13.93,19.22,18.77,19.28,18.3,70.27,71.16,69.82,0.252,10.72,11.21,10.26,1.453,1.567,278,14.9,1.754,402.8065,11.07,0.02708945,0.02969997,0.3966123
"2019-02-23 15:40:00",53292,"CKVY",13.93,20.83,20.34,20.89,19.22,65.35,70.23,65.08,0.251,11.16,11.64,10.82,0.99,1.267,215.8,41.86,1.315,397.7171,11.07,0.02708945,0.02969997,0.3966123
"2019-02-23 15:45:00",53293,"CKVY",13.93,21.38,21.34,22.06,20.58,64.15,66.24,62.91,0.253,11.28,11.82,10.66,0.567,0.738,319.1,75.42,1.973,392.5035,11.06,0.0254675,0.0279848,0.3604525
"2019-02-23 15:50:00",53294,"CKVY",13.93,21.44,20.75,21.69,19.84,65.66,69.78,64.08,0.259,11.55,12.74,10.38,0.531,0.587,59.19,53.8,2.192,393.4634,11.06,0.0254675,0.0279848,0.3604525
"2019-02-23 15:55:00",53295,"CKVY",13.93,19.65,21.09,22,19.59,68.58,68.58,64.84,0.251,11.58,12.53,10.92,0.744,0.571,129.1,10.89,2.192,385.2057,11.06,0.0254675,0.0279848,0.3604525
"2019-02-23 16:00:00",53296,"CKVY",13.93,19.77,19.14,19.84,18.72,71.84,72.6,68.58,0.264,11.43,12.28,10.82,0.917,0.908,117.1,10.17,2.411,368.4614,11.06,0.02265226,0.02464273,0.3224173
"2019-02-23 16:05:00",53297,"CKVY",13.94,21.01,20.22,21.07,19.65,67.82,71.84,67.79,0.263,12,12.2,11.64,0.771,0.829,127,25.44,1.754,342.2125,11.06,0.02265226,0.02464273,0.3224173
"2019-02-23 16:10:00",53298,"CKVY",13.94,19.59,20.77,21.2,19.53,70.12,70.12,66.48,0.256,11.76,12.11,11.29,0.757,0.785,291.1,20.73,2.63,333.3867,11.06,0.02265226,0.02464273,0.3224173
"2019-02-23 16:15:00",53299,"CKVY",13.94,19.09,18.96,19.59,18.6,73.97,74.14,70.12,0.264,11.74,12.22,11.28,0.836,0.779,260.5,21.02,2.63,317.3825,11.06,0.01852805,0.02028095,0.2826035
"2019-02-23 16:20:00",53300,"CKVY",13.94,19.22,19.38,19.71,19.09,72.6,73.97,71.91,0.261,12.07,12.49,11.7,1.047,0.873,250,25.5,1.973,306.6135,11.06,0.01852805,0.02028095,0.2826035
"2019-02-23 16:25:00",53301,"CKVY",13.94,19.77,19.69,19.96,19.16,71.77,73.01,71.39,0.264,12.24,12.68,11.81,0.948,1.02,246.7,35.83,1.754,302.3256,11.06,0.01852805,0.02028095,0.2826035
"2019-02-23 16:30:00",53302,"CKVY",13.95,20.02,19.81,20.33,19.4,69.4,72.6,69.37,0.258,12.16,12.79,11.61,0.701,0.776,297.5,49.23,1.534,288.473,11.05,0.01557954,0.01714763,0.2412748
"2019-02-23 16:35:00",53303,"CKVY",13.95,20.95,20.24,20.95,19.77,68.2,70.4,68.2,0.264,11.96,12.41,11.52,0.477,0.658,205,9.96,1.315,262.5875,11.05,0.01557954,0.01714763,0.2412748
"2019-02-23 16:40:00",53304,"CKVY",13.95,19.34,20.08,20.95,19.16,71.36,71.36,67.45,0.258,11.56,12.1,11.1,0.506,0.508,351.8,63.21,2.85,216.9385,11.05,0.01557954,0.01714763,0.2412748
"2019-02-23 16:45:00",53305,"CKVY",13.97,18.85,19.44,19.78,18.85,72.88,72.88,71.19,0.258,11.83,12.23,11.49,0.552,0.472,185.6,54.52,2.411,186.1232,11.05,0.00930178,0.01029109,0.1990339
"2019-02-23 16:50:00",53306,"CKVY",13.97,18.36,18.53,18.91,18.36,75.35,75.63,72.88,0.261,11.87,12.14,11.52,0.87,0.73,168.7,24.82,2.63,166.4061,11.05,0.00930178,0.01029109,0.1990339
"2019-02-23 16:55:00",53307,"CKVY",13.97,19.47,18.84,19.47,18.24,74.19,76.18,74.19,0.269,12.31,12.62,11.77,0.639,0.77,123.8,12.67,1.315,157.3275,11.05,0.00930178,0.01029109,0.1990339
"2019-02-23 17:00:00",53308,"CKVY",13.98,19.6,19.82,20.09,19.35,72.33,74.19,71.92,0.264,12.52,12.82,12.12,0.444,0.592,108.7,0.117,1.315,150.3073,11.04,0.006231718,0.007042458,0.1560567
"2019-02-23 17:05:00",53309,"CKVY",13.98,17.62,18.35,19.66,17.56,78.79,78.79,72.33,0.264,11.99,12.26,11.78,0.724,0.512,114.9,8.77,2.63,140.9998,11.04,0.006231718,0.007042458,0.1560567
"2019-02-23 17:10:00",53310,"CKVY",13.98,17.81,17.53,17.81,17.37,79.41,79.96,78.83,0.268,12.26,12.52,12.07,1.259,1.018,125.7,9.97,2.411,130.9641,11.04,0.006231718,0.007042458,0.1560567
"2019-02-23 17:15:00",53311,"CKVY",13.99,19.04,18.46,19.04,17.74,75.08,79.41,75.08,0.268,12.6,12.91,12.38,1.346,1.329,156.6,14.86,1.096,137.4239,11.04,0.004124161,0.004852179,0.1134823
"2019-02-23 17:20:00",53312,"CKVY",14,18.18,18.56,19.17,18.18,77.07,77.11,74.29,0.265,12.14,12.5,11.84,1.158,1.276,188.1,18.52,2.411,142.5902,11.04,0.004124161,0.004852179,0.1134823
"2019-02-23 17:25:00",53313,"CKVY",14.01,17.93,18.18,18.36,17.87,77.35,77.97,77.11,0.263,12.34,12.6,11.95,1.044,1.064,179.9,22.07,1.973,131.1794,11.04,0.004124161,0.004852179,0.1134823
"2019-02-23 17:30:00",53314,"CKVY",14.02,17.69,17.83,17.99,17.62,78.8,78.87,77.38,0.265,12.21,12.35,11.99,1.459,1.261,192,10.33,2.411,103.9877,11.04,0.0002318123,0.0008314918,0.07264286
"2019-02-23 17:35:00",53315,"CKVY",14.02,17.38,17.72,18,17.32,80.4,80.4,78.7,0.267,12.37,12.5,12.18,1.337,1.35,227.4,34.34,2.192,80.617,11.03,0.0002318123,0.0008314918,0.07264286
"2019-02-23 17:40:00",53316,"CKVY",14.04,17.01,17.17,17.44,16.95,82.4,82.4,80.4,0.269,12.46,12.62,12.32,1.462,1.389,239.1,5.921,2.411,70.4852,11.03,0.0002318123,0.0008314918,0.07264286
"2019-02-23 17:45:00",53317,"CKVY",13.42,16.83,16.93,17.07,16.76,82.9,82.9,82.4,0.269,12.55,12.69,12.44,1.483,1.439,214.4,2.438,2.192,60.36258,11.03,-0.00247314,-0.002091125,0.03717304
"2019-02-23 17:50:00",53318,"CKVY",13.18,16.58,16.7,16.89,16.52,83.5,83.6,82.9,0.268,12.54,12.68,12.38,1.54,1.603,233.7,28.87,2.192,46.77278,11.03,-0.00247314,-0.002091125,0.03717304
"2019-02-23 17:55:00",53319,"CKVY",13.1,16.59,16.63,16.83,16.46,83.8,83.9,83.5,0.269,12.56,12.8,12.39,1.207,1.346,274,15.77,1.315,31.9244,11.03,-0.00247314,-0.002091125,0.03717304
"2019-02-23 18:00:00",53320,"CKVY",13.08,16.4,16.48,16.65,16.4,84.4,84.5,83.8,0.268,12.55,12.67,12.39,1.033,1.142,285.3,1.706,1.754,19.17701,11.03,-0.003801043,-0.003598667,0.0157275
"2019-02-23 18:05:00",53321,"CKVY",13.05,16.16,16.32,16.53,16.16,84.9,84.9,84.3,0.267,12.49,12.66,12.35,0.951,0.96,293.7,2.38,1.534,11.50447,11.02,-0.003801043,-0.003598667,0.0157275
"2019-02-23 18:10:00",53322,"CKVY",13.03,16.16,16.1,16.22,15.91,85.8,85.9,84.8,0.27,12.46,12.74,12.24,1.002,0.98,244.6,38.84,2.192,7.893141,11.02,-0.003801043,-0.003598667,0.0157275
"2019-02-23 18:15:00",53323,"CKVY",13.03,16.16,16.18,16.29,16.1,85.7,85.9,85.2,0.27,12.63,12.81,12.47,1.346,1.146,192.9,15.78,2.63,5.270045,11.02,-0.002818298,-0.003820315,0.005587479
"2019-02-23 18:20:00",53324,"CKVY",13.02,16.16,16.17,16.29,15.98,86,86.1,85.6,0.271,12.67,12.86,12.43,1.528,1.478,210.3,2.643,2.85,3.226555,11.02,-0.002818298,-0.003820315,0.005587479
"2019-02-23 18:25:00",53325,"CKVY",13.01,16.16,16.25,16.41,16.16,85.9,86.2,85.9,0.271,12.8,12.99,12.69,1.822,1.713,204,9.47,2.411,1.804272,11.02,-0.002818298,-0.003820315,0.005587479
"2019-02-23 18:30:00",53326,"CKVY",12.99,15.3,15.99,16.29,15.3,83.5,86,83.5,0.253,12.37,12.83,11.2,1.543,1.725,158,34.46,2.192,0.8707369,11.02,-0.002425659,-0.003083062,0.0005813584
"2019-02-23 18:35:00",53327,"CKVY",12.98,14.81,14.98,15.3,14.69,86.3,86.3,83.5,0.256,11.35,11.55,11.09,1.26,1.344,72.31,3.089,1.534,0.307278,11.02,-0.002425659,-0.003083062,0.0005813584
"2019-02-23 18:40:00",53328,"CKVY",12.97,14.5,14.71,14.94,14.44,87.5,87.5,86.3,0.256,11.55,11.71,11.32,1.134,1.161,90.2,13.05,1.973,0.07367807,11.02,-0.002425659,-0.003083062,0.0005813584
"2019-02-23 18:45:00",53329,"CKVY",12.98,14.32,14.4,14.5,14.26,88.8,88.8,87.4,0.258,11.59,11.74,11.39,1.09,1.121,96.1,3.309,1.973,0.003278567,11.02,-0.002696022,-0.003579999,2.5E-07
"2019-02-23 18:50:00",53330,"CKVY",12.96,13.95,14.21,14.38,13.89,88.3,88.8,88.3,0.252,11.48,11.67,11.06,1.115,1.072,122.5,19.8,1.534,0,11.01,-0.002696022,-0.003579999,2.5E-07
"2019-02-23 18:55:00",53331,"CKVY",12.95,13.71,13.8,13.95,13.58,88.9,89.2,88.3,0.251,11.11,11.29,10.89,1.089,1.13,136.9,5.479,1.754,0,11.01,-0.002696022,-0.003579999,2.5E-07
"2019-02-23 19:00:00",53332,"CKVY",12.95,14.2,13.68,14.2,13.4,90.9,90.9,88.5,0.262,11.14,12.02,10.65,1.363,1.123,172.3,19.34,3.288,0,11.01,-0.00275395,-0.003703283,2.5E-07
"2019-02-23 19:05:00",53333,"CKVY",12.94,14.51,14.4,14.58,14.08,89.6,90.9,89.6,0.262,12.1,12.31,11.87,1.613,1.545,172.4,14.28,2.63,0,11.01,-0.00275395,-0.003703283,2.5E-07
"2019-02-23 19:10:00",53334,"CKVY",12.94,13.59,13.8,14.45,13.46,89.4,89.6,87.8,0.251,11.06,11.95,10.79,1.843,1.738,109.5,9.1,2.63,0,11.01,-0.00275395,-0.003703283,2.5E-07
"2019-02-23 19:15:00",53335,"CKVY",12.94,13.96,13.79,14.03,13.53,90.4,90.5,89.4,0.259,11.44,11.75,11,1.559,1.792,121,7.776,1.754,0,11.01,-0.002354206,-0.00298926,2.5E-07
"2019-02-23 19:20:00",53336,"CKVY",12.92,14.21,14,14.21,13.78,90.3,90.5,90.1,0.261,11.66,11.89,11.48,1.578,1.516,148.1,3.432,2.411,0,11.01,-0.002354206,-0.00298926,2.5E-07
"2019-02-23 19:25:00",53337,"CKVY",12.92,13.85,14.09,14.27,13.84,89.3,90.3,89.3,0.254,11.63,11.93,11.27,1.631,1.59,135.7,7.018,2.63,0,11.01,-0.002354206,-0.00298926,2.5E-07
"2019-02-23 19:30:00",53338,"CKVY",12.92,13.73,13.81,14.1,13.6,89.5,90.2,89.1,0.253,11.29,11.76,11.01,1.864,1.743,95.3,26.29,2.63,0,11.01,-0.002403398,-0.003072632,2.5E-07
"2019-02-23 19:35:00",53339,"CKVY",12.91,13.36,13.5,13.73,13.17,88.2,89.5,88,0.246,10.83,11.21,10.29,1.708,1.791,114.8,37.03,2.192,0,11.01,-0.002403398,-0.003072632,2.5E-07
"2019-02-23 19:40:00",53340,"CKVY",12.91,14.9,13.77,14.9,13.23,84.8,88.3,84.7,0.253,10.63,11.15,10.34,1.905,1.711,113.4,7.895,5.48,0,11.01,-0.002403398,-0.003072632,2.5E-07
"2019-02-23 19:45:00",53341,"CKVY",12.9,16.45,15.76,16.51,14.9,76.89,84.7,76.89,0.245,10.64,11.22,9.87,2.625,2.25,112.1,10.85,5.699,0,11.01,-0.002086665,-0.002574693,2.5E-07
"2019-02-23 19:50:00",53342,"CKVY",12.9,15.89,16.2,16.45,15.89,76.07,77.34,76.07,0.237,10.22,10.47,9.69,3.683,3.158,113.6,19.83,6.576,0,11.01,-0.002086665,-0.002574693,2.5E-07
"2019-02-23 19:55:00",53343,"CKVY",12.9,15.21,15.42,15.89,15.21,78.68,78.85,75.79,0.238,9.8,10.07,9.27,3.66,3.764,159.5,16.32,3.726,0,11.01,-0.002086665,-0.002574693,2.5E-07
"2019-02-23 20:00:00",53344,"CKVY",12.89,15.4,15.27,15.58,14.97,77.99,79.78,77.99,0.237,9.96,10.35,9.51,3.068,3.353,141,12.32,3.069,0,11.01,-0.001002056,-0.001030324,2.5E-07
"2019-02-23 20:05:00",53345,"CKVY",12.89,15.21,15.36,15.58,15.09,77.72,78.47,77.41,0.235,9.7,9.97,9.32,2.44,2.798,119.8,7.763,3.288,0,11.01,-0.001002056,-0.001030324,2.5E-07
"2019-02-23 20:10:00",53346,"CKVY",12.89,15.47,15.39,15.59,15.21,76.07,77.96,76.04,0.232,9.37,9.77,9.07,2.576,2.495,122.2,6.966,4.822,0,11.01,-0.001002056,-0.001030324,2.5E-07
"2019-02-23 20:15:00",53347,"CKVY",12.88,15.1,14.82,15.47,14.35,78.9,79,75.66,0.237,8.91,9.73,8.34,2.787,2.666,139.9,12.14,3.726,0,11.01,-0.001368313,-0.001528397,2.5E-07
"2019-02-23 20:20:00",53348,"CKVY",12.88,15.78,15.36,15.78,14.97,76.7,78.9,76.7,0.237,9.67,9.84,9.46,2.997,2.833,139.6,9.22,3.946,0,11.01,-0.001368313,-0.001528397,2.5E-07
"2019-02-23 20:25:00",53349,"CKVY",12.88,15.1,15.07,15.84,14.36,80.9,82.3,74.81,0.243,9.35,10.62,8.33,3.407,3.18,140.7,9.64,6.576,0,11.01,-0.001368313,-0.001528397,2.5E-07
"2019-02-23 20:30:00",53350,"CKVY",12.87,15.1,15.45,15.72,15.1,77.39,80.8,76.7,0.233,9.66,10.34,9.24,4.01,3.786,138.2,4.859,5.918,0,11.01,-0.001052423,-0.001099146,2.5E-07
"2019-02-23 20:35:00",53351,"CKVY",12.87,12.99,13.71,15.22,12.75,82.9,82.9,76.63,0.227,8.22,9.43,7.356,4.354,4.189,153.7,4.056,4.822,0,11.01,-0.001052423,-0.001099146,2.5E-07
"2019-02-23 20:40:00",53352,"CKVY",12.86,15.1,14.58,15.22,12.99,79.52,85.5,79.28,0.239,10.13,10.62,8.79,4.298,4.395,146.4,2.827,4.603,0,11.01,-0.001052423,-0.001099146,2.5E-07
"2019-02-23 20:45:00",53353,"CKVY",12.86,13.18,14.35,15.22,13.12,80.6,80.6,76.49,0.223,8.92,10.01,8.04,3.859,4.047,156.9,10.24,4.165,0,11.01,-0.0007143521,-0.0006762957,2.5E-07
"2019-02-23 20:50:00",53354,"CKVY",12.84,13.24,13.05,13.37,12.68,83.5,84.8,80.6,0.231,8.9,9.59,8.17,3.663,3.79,151.3,3.913,4.165,0,11.01,-0.0007143521,-0.0006762957,2.5E-07
"2019-02-23 20:55:00",53355,"CKVY",12.86,11.64,12.38,13.37,11.57,84.3,84.3,81.1,0.217,8.04,9.31,7.345,3.452,3.506,154.6,4.875,4.384,0,11.01,-0.0007143521,-0.0006762957,2.5E-07
"2019-02-23 21:00:00",53356,"CKVY",12.85,11.89,11.61,11.95,11.39,83.1,85,82.6,0.217,7.643,8.11,7.253,3.587,3.554,160,4.2,4.822,0,11.01,-0.001044282,-0.001109001,2.5E-07
"2019-02-23 21:05:00",53357,"CKVY",12.85,13.19,12.44,13.31,11.89,81.9,83.1,81.9,0.226,8.14,8.82,7.479,3.223,3.376,148.2,12.4,3.069,0,11.01,-0.001044282,-0.001109001,2.5E-07
"2019-02-23 21:10:00",53358,"CKVY",12.85,13.56,13.52,13.81,13.19,78.22,81.9,78.22,0.22,8.64,8.89,8.04,3.113,3.191,114.8,8.91,3.946,0,11.01,-0.001044282,-0.001109001,2.5E-07
"2019-02-23 21:15:00",53359,"CKVY",12.83,13.5,13.63,14.12,13,76.5,80.2,76.5,0.214,8.14,8.79,7.048,2.732,2.864,112.5,16.29,3.726,0,11.01,-0.001155786,-0.001252454,2.5E-07
"2019-02-23 21:20:00",53360,"CKVY",12.83,13.87,13.54,13.87,13.31,76.37,77.78,76.37,0.217,7.692,7.94,7.3,2.719,2.852,86.4,14.07,3.726,0,11.01,-0.001155786,-0.001252454,2.5E-07
"2019-02-23 21:25:00",53361,"CKVY",12.83,13.25,13.05,13.87,12.51,76.26,76.88,73.24,0.211,6.558,7.792,5.841,2.676,2.488,100.4,22.75,6.795,0,11.01,-0.001155786,-0.001252454,2.5E-07
"2019-02-23 21:30:00",53362,"CKVY",12.83,10.15,12.12,13.37,10.15,76.92,76.92,73.68,0.186,5.659,7.271,4.261,3.391,3.091,151.8,67.83,7.234,0,11,-0.001107931,-0.00119542,2.5E-07
"2019-02-23 21:35:00",53363,"CKVY",12.82,13.75,11.84,13.75,10.09,80.2,84.6,76.99,0.227,7.567,8.88,4.378,3.436,3.418,268.5,51.29,7.014,0,11,-0.001107931,-0.00119542,2.5E-07
"2019-02-23 21:40:00",53364,"CKVY",12.82,13.99,14.11,14.3,13.75,75.23,80.2,74.37,0.215,7.996,8.89,7.177,3.261,3.343,201.8,53.58,7.891,0,11,-0.001107931,-0.00119542,2.5E-07
"2019-02-23 21:45:00",53365,"CKVY",12.82,15.23,14.68,15.48,13.93,72.38,75.89,72.38,0.219,8.18,8.58,7.591,2.576,2.886,87,68.49,7.453,0,11.01,-0.001013046,-0.001061937,2.5E-07
"2019-02-23 21:50:00",53366,"CKVY",12.81,14.98,14.82,15.29,14.24,73.41,74.44,71.79,0.219,7.638,8.24,6.963,2.787,2.618,154.7,23.27,7.014,0,11.01,-0.001013046,-0.001061937,2.5E-07
"2019-02-23 21:55:00",53367,"CKVY",12.81,14.24,14.55,14.98,14.18,73.2,73.51,72.17,0.212,7.449,8.02,7.043,2.746,3.018,161.5,29.74,5.042,0,11.01,-0.001013046,-0.001061937,2.5E-07
"2019-02-23 22:00:00",53368,"CKVY",12.81,15.85,15.72,16.04,14.24,71.14,75.06,70.59,0.221,8.28,9.03,7.247,2.885,2.841,154.6,14.32,5.261,0,11.01,-0.00105316,-0.001103436,2.5E-07
"2019-02-23 22:05:00",53369,"CKVY",12.81,16.23,15.93,16.29,15.42,70.66,71.59,70.04,0.223,8.17,8.56,7.432,2.839,2.831,114.5,18.13,4.822,0,11.01,-0.00105316,-0.001103436,2.5E-07
"2019-02-23 22:10:00",53370,"CKVY",12.8,14.75,15.61,16.35,14.75,71.49,72.11,70.04,0.212,7.777,8.5,7.202,2.701,2.705,157.8,24.7,4.384,0,11.01,-0.00105316,-0.001103436,2.5E-07
"2019-02-23 22:15:00",53371,"CKVY",12.8,13.88,13.87,14.87,13.45,74.83,75.62,70.5,0.213,7.081,7.706,6.168,2.764,2.75,170.1,17.13,5.261,0,11.01,-0.001064718,-0.001118087,2.5E-07
"2019-02-23 22:20:00",53372,"CKVY",12.8,13.02,13.56,14.01,12.95,73.43,75.63,73.39,0.201,7.015,7.505,6.058,2.035,2.393,214.3,84.2,2.85,0,11.01,-0.001064718,-0.001118087,2.5E-07
"2019-02-23 22:25:00",53373,"CKVY",12.79,13.58,13.14,13.64,12.64,76.94,76.94,73.36,0.216,6.997,7.75,5.911,1.95,2.058,313.7,54.53,2.85,0,11.01,-0.001064718,-0.001118087,2.5E-07
"2019-02-23 22:30:00",53374,"CKVY",12.78,13.82,14,14.32,13.58,74.84,77.08,74.05,0.213,7.718,8.33,7.139,1.103,1.477,203.1,33.25,2.411,0,11.01,-0.001676839,-0.001997647,2.5E-07
"2019-02-23 22:35:00",53375,"CKVY",12.79,12.77,13.48,14.26,12.4,76.05,76.08,73.05,0.206,6.942,8.03,5.726,1.801,1.403,231.3,52.44,5.699,0,11.01,-0.001676839,-0.001997647,2.5E-07
"2019-02-23 22:40:00",53376,"CKVY",12.79,14.82,14.12,15.06,12.65,72.98,77.7,72.54,0.217,7.694,8.78,6.51,2.419,2.06,210.9,51.61,5.261,0,11.01,-0.001676839,-0.001997647,2.5E-07
"2019-02-23 22:45:00",53377,"CKVY",12.78,13.39,14.16,14.88,13.33,72.71,73.85,71.99,0.203,7.081,7.713,6.217,2.972,2.713,146.7,27.13,4.165,0,11.01,-0.001598144,-0.001878992,2.5E-07
"2019-02-23 22:50:00",53378,"CKVY",12.77,12.03,12.6,13.39,12.03,73.67,75.98,71.51,0.193,5.893,6.733,5.06,3.413,3.231,176.2,12.45,6.138,0,11.01,-0.001598144,-0.001878992,2.5E-07
"2019-02-23 22:55:00",53379,"CKVY",12.78,12.21,11.9,12.59,11.28,74.5,78.21,72.64,0.197,5.745,6.873,4.211,3.226,3.326,160.9,22.3,4.603,0,11.01,-0.001598144,-0.001878992,2.5E-07
"2019-02-23 23:00:00",53380,"CKVY",12.78,11.16,11.34,12.21,10.79,78.56,78.59,73.77,0.198,5.261,5.808,4.667,2.898,3.047,185.7,36.44,4.384,0,11.01,-0.0008581915,-0.0008718901,2.5E-07
"2019-02-23 23:05:00",53381,"CKVY",12.76,11.66,11.28,11.66,11.04,77.97,78.8,77.97,0.201,5.856,6.252,5.542,1.876,2.403,205.7,23.62,3.288,0,11.01,-0.0008581915,-0.0008718901,2.5E-07
"2019-02-23 23:10:00",53382,"CKVY",12.76,12.28,11.83,12.34,11.41,76.01,77.94,75.98,0.202,6.108,6.606,5.701,1.43,1.634,152.5,22.82,3.069,0,11.01,-0.0008581915,-0.0008718901,2.5E-07
"2019-02-23 23:15:00",53383,"CKVY",12.77,14.51,13.14,14.57,12.03,73.33,76.91,73.33,0.215,6.85,7.874,5.622,1.953,1.643,128.1,8.04,3.946,0,11.01,-0.001697956,-0.002047606,2.5E-07
"2019-02-23 23:20:00",53384,"CKVY",12.76,13.14,13.93,14.63,13.08,72.13,73.29,70.68,0.199,6.56,7.587,5.801,2.238,2.126,152.7,26.15,3.288,0,11.01,-0.001697956,-0.002047606,2.5E-07
"2019-02-23 23:25:00",53385,"CKVY",12.75,9.74,11.06,13.14,9.74,76.15,76.43,70.61,0.181,4.216,5.95,3.152,2.014,2.203,283.2,43.45,3.069,0,11.01,-0.001697956,-0.002047606,2.5E-07
"2019-02-23 23:30:00",53386,"CKVY",12.76,7.447,8.51,9.74,7.447,80.1,80.1,76.08,0.171,3.171,3.745,2.562,1.744,1.904,281.1,6.313,2.63,0,11.01,-0.001428677,-0.001667504,2.5E-07
"2019-02-23 23:35:00",53387,"CKVY",12.75,6.579,6.944,7.57,6.518,83.2,83.2,80,0.171,2.581,2.939,2.277,1.87,1.768,305.2,19.53,3.726,0,11.01,-0.001428677,-0.001667504,2.5E-07
"2019-02-23 23:40:00",53388,"CKVY",12.75,6.332,6.32,6.579,6.084,84.7,84.7,83.2,0.172,2.433,2.748,2.171,1.709,1.775,324.1,14.9,1.754,0,11,-0.001428677,-0.001667504,2.5E-07
"2019-02-23 23:45:00",53389,"CKVY",12.74,5.65,6.166,6.394,5.65,84.5,86,84.5,0.166,2.678,3.019,1.992,1.054,1.37,5.74,79.68,1.754,0,11,-0.001683199,-0.002101325,2.5E-07
"2019-02-23 23:50:00",53390,"CKVY",12.74,7.013,6.351,7.571,5.155,87.4,89.5,83.4,0.183,3.239,5.118,1.25,0.695,0.864,38.93,34.9,2.63,0,11,-0.001683199,-0.002101325,2.5E-07
"2019-02-23 23:55:00",53391,"CKVY",12.73,6.765,6.292,6.951,5.96,86.6,87.4,84.2,0.179,2.8,3.999,2.208,0.721,0.623,118.8,14.67,1.534,0,11,-0.001683199,-0.002101325,2.5E-07
"2019-02-24 00:00:00",53392,"CKVY",12.74,6.084,6.512,6.951,6.022,84.3,86.7,83.5,0.169,2.955,3.81,2.128,0.93,0.842,142,38.89,1.754,0,11,-0.002315451,-0.00321144,2.5E-07
"2019-02-24 00:05:00",53393,"CKVY",12.72,8.19,6.967,8.19,5.96,86.8,86.9,84.3,0.192,3.705,5.065,2.296,0.646,0.767,187.4,15.76,2.411,0,11,-0.002315451,-0.00321144,2.5E-07
"2019-02-24 00:10:00",53394,"CKVY",12.7,6.332,6.913,8.38,6.022,82.7,86.8,81.2,0.168,2.697,5.196,1.5,0.877,0.907,194.3,21.28,3.507,0,11,-0.002315451,-0.00321144,2.5E-07
"2019-02-24 00:15:00",53395,"CKVY",12.72,4.969,5.757,6.394,4.907,84.3,84.5,81.6,0.161,1.788,2.713,0.587,0.781,0.774,215.9,74.54,2.192,0,11,-0.002276753,-0.003136769,2.5E-07
"2019-02-24 00:20:00",53396,"CKVY",12.71,5.403,4.908,5.465,4.412,90.7,90.7,84.4,0.177,2.031,3.317,1.227,1.215,0.992,260.3,18.18,2.411,0,11,-0.002276753,-0.003136769,2.5E-07
"2019-02-24 00:25:00",53397,"CKVY",12.71,4.597,5.277,5.588,4.535,89.2,91.1,89.2,0.167,3.121,3.539,2.052,1.397,1.314,287.4,18.03,3.726,0,11,-0.002276753,-0.003136769,2.5E-07
"2019-02-24 00:30:00",53398,"CKVY",12.69,5.589,4.826,5.589,4.226,91.5,91.5,88.7,0.18,2.509,3.654,1.638,1.31,1.402,342.2,16.52,0.877,0,11,-0.001934806,-0.002537361,2.5E-07
"2019-02-24 00:35:00",53399,"CKVY",12.71,7.08,6.223,7.142,5.403,93,93.1,91.5,0.195,4.452,5.553,3.462,0.73,1.049,353.9,0.125,0.658,0,11,-0.001934806,-0.002537361,2.5E-07
"2019-02-24 00:40:00",53400,"CKVY",12.71,8.07,7.932,8.63,7.018,90.9,93.5,90.9,0.2,6.277,6.978,5.374,0.224,0.357,25.32,70.09,1.315,0,11,-0.001934806,-0.002537361,2.5E-07
"2019-02-24 00:45:00",53401,"CKVY",12.7,7.95,8.02,8.32,7.578,88.2,90.9,88.2,0.193,5.59,6.132,4.902,0.682,0.412,148.2,3.379,2.85,0,11,-0.002605008,-0.003720993,2.5E-07
"2019-02-24 00:50:00",53402,"CKVY",12.7,2.623,4.897,7.95,2.623,83.8,88.1,82.7,0.144,1.268,5.133,-1.197,1.703,1.189,123.9,13.44,3.946,0,11,-0.002605008,-0.003720993,2.5E-07
"2019-02-24 00:55:00",53403,"CKVY",12.69,3.242,2.853,3.49,2.375,86.3,87.4,83.8,0.152,-0.437,0.572,-1.249,2.619,2.193,109,12.2,3.726,0,11,-0.002605008,-0.003720993,2.5E-07
"2019-02-24 01:00:00",53404,"CKVY",12.68,4.173,3.597,4.173,3.118,86.7,86.8,85.7,0.16,0.418,1.085,-0.056,3,2.837,96.7,9.48,3.288,0,10.99,-0.001349195,-0.001619459,2.5E-07
"2019-02-24 01:05:00",53405,"CKVY",12.68,5.29,5.043,5.599,4.111,83.8,87,82.8,0.162,1.573,2.354,0.778,3.207,3.096,109.9,3.829,4.603,0,10.99,-0.001349195,-0.001619459,2.5E-07
"2019-02-24 01:10:00",53406,"CKVY",12.68,7.957,6.439,7.957,5.228,84.9,85.6,83.1,0.186,2.778,4.353,1.389,3.669,3.42,113.8,6.656,5.042,0,10.99,-0.001349195,-0.001619459,2.5E-07
"2019-02-24 01:15:00",53407,"CKVY",12.68,8.7,9.03,9.45,7.957,78.11,84.9,77.97,0.177,4.493,5.15,3.178,4.28,3.974,118.3,2.772,5.261,0,11,-0.0008973314,-0.0009582178,2.5E-07
"2019-02-24 01:20:00",53408,"CKVY",12.68,7.525,7.471,8.83,6.038,80.2,80.2,72.22,0.172,1.907,3.493,-0.865,4.606,4.448,113.2,4.092,5.48,0,11,-0.0008973314,-0.0009582178,2.5E-07
"2019-02-24 01:25:00",53409,"CKVY",12.66,9.51,8.51,9.51,7.463,78.45,80.7,77.8,0.184,3.388,4.171,2.65,4.827,4.745,121.5,4.01,5.918,0,11,-0.0008973314,-0.0009582178,2.5E-07
"2019-02-24 01:30:00",53410,"CKVY",12.65,9.76,9.92,10.25,9.45,75.8,78.42,75.59,0.18,4.111,4.484,3.592,4.494,4.732,117.7,11.21,5.042,0,11,-0.0003663505,-0.0002847432,2.5E-07
"2019-02-24 01:35:00",53411,"CKVY",12.65,10.19,9.73,10.19,9.45,77.38,77.66,75.7,0.187,3.889,4.581,3.352,3.871,4.202,97.9,10.75,3.726,0,11,-0.0003663505,-0.0002847432,2.5E-07
"2019-02-24 01:40:00",53412,"CKVY",12.64,10.25,10.58,11.06,10.19,74.6,77.38,74.56,0.181,4.502,5.229,3.736,3.253,3.49,123.9,9.19,4.384,0,11.01,-0.0003663505,-0.0002847432,2.5E-07
"2019-02-24 01:45:00",53413,"CKVY",12.65,8.7,9.02,10.19,8.27,77.93,77.97,73.77,0.176,2.812,3.755,2.2,3.18,3.176,163.3,15.93,5.042,0,11.01,-0.00064256,-0.0006120091,2.5E-07
"2019-02-24 01:50:00",53414,"CKVY",12.64,7.339,7.711,8.7,7.215,81.9,81.9,77.11,0.174,2.49,3.229,1.845,2.963,3.054,210,7.376,3.288,0,11.01,-0.00064256,-0.0006120091,2.5E-07
"2019-02-24 01:55:00",53415,"CKVY",12.64,7.215,7.412,7.587,7.215,82.3,82.8,81.9,0.174,3.192,3.447,2.947,2.24,2.685,198.7,13.36,1.754,0,11.01,-0.00064256,-0.0006120091,2.5E-07
"2019-02-24 02:00:00",53416,"CKVY",12.64,6.534,6.715,7.339,6.41,83,83,81.1,0.17,2.348,3.051,2.017,1.109,1.651,250.8,59.99,0.658,0,11.01,-0.001225372,-0.001405845,2.5E-07
"2019-02-24 02:05:00",53417,"CKVY",12.63,6.224,6.332,6.596,6.162,83.2,83.4,82.5,0.168,2.279,2.538,2.005,0.577,0.865,321.4,4.103,1.096,0,11.01,-0.001225372,-0.001405845,2.5E-07
"2019-02-24 02:10:00",53418,"CKVY",12.63,6.348,6.343,6.534,6.162,84.3,84.6,83.3,0.171,2.544,2.867,2.184,0.29,0.368,325.5,63.68,1.315,0,11.01,-0.001225372,-0.001405845,2.5E-07
"2019-02-24 02:15:00",53419,"CKVY",12.62,7.277,6.839,7.339,6.286,83.2,84.7,83.2,0.176,3.073,3.466,2.544,0.711,0.474,142.1,10.11,1.973,0,11.01,-0.002491797,-0.003563436,2.5E-07
"2019-02-24 02:20:00",53420,"CKVY",12.62,8.08,7.68,8.14,7.153,80.8,83.2,80.7,0.178,3.407,3.688,3.076,0.998,0.837,141.3,5.496,1.973,0,11.01,-0.002491797,-0.003563436,2.5E-07
"2019-02-24 02:25:00",53421,"CKVY",12.61,7.897,7.977,8.21,7.773,80.1,80.9,80.1,0.175,3.226,3.516,2.972,1.417,1.22,142.3,8.79,1.973,0,11.01,-0.002491797,-0.003563436,2.5E-07
"2019-02-24 02:30:00",53422,"CKVY",12.61,5.852,7.307,8.08,5.79,77.45,80.2,77.11,0.154,2.235,3.209,0.261,1.722,1.559,141.5,8.84,3.726,0,11.01,-0.002001493,-0.002614777,2.5E-07
"2019-02-24 02:35:00",53423,"CKVY",12.61,4.055,4.475,5.852,3.807,83.3,83.3,77.45,0.153,-0.535,0.321,-1.33,2.11,1.914,155.1,7.936,3.069,0,11.01,-0.002001493,-0.002614777,2.5E-07
"2019-02-24 02:40:00",53424,"CKVY",12.6,4.365,4.192,4.427,3.993,83.7,84.7,83.3,0.155,0.402,0.832,0.1,2.188,2.208,169.1,28.44,2.85,0,11.01,-0.002001493,-0.002614777,2.5E-07
"2019-02-24 02:45:00",53425,"CKVY",12.6,5.976,5.019,5.976,4.179,85.6,85.9,83.6,0.171,1.475,2.607,0.335,1.957,2.099,223.5,32.15,2.63,0,11.01,-0.001319347,-0.001572315,2.5E-07
"2019-02-24 02:50:00",53426,"CKVY",12.59,6.41,6.371,6.596,5.976,83.6,85.6,83.6,0.171,2.71,2.875,2.437,1.463,1.704,184,12.71,1.973,0,11.01,-0.001319347,-0.001572315,2.5E-07
"2019-02-24 02:55:00",53427,"CKVY",12.59,6.719,6.569,6.843,6.348,83.9,83.9,83.3,0.173,2.663,3.003,2.393,1.615,1.503,182.3,8.53,2.63,0,11.01,-0.001319347,-0.001572315,2.5E-07
"2019-02-24 03:00:00",53428,"CKVY",12.59,6.967,6.898,7.091,6.657,83.4,84,83.3,0.174,3,3.149,2.803,1.87,1.77,212.4,8.29,3.069,0,11.01,-0.001688369,-0.002105369,2.5E-07
"2019-02-24 03:05:00",53429,"CKVY",12.58,7.277,7.06,7.339,6.719,83.8,84.3,83.3,0.178,3.229,3.579,2.784,2.157,2.036,213.6,11.64,2.85,0,11.01,-0.001688369,-0.002105369,2.5E-07
"2019-02-24 03:10:00",53430,"CKVY",12.57,6.719,6.866,7.277,6.596,84.9,84.9,83.2,0.176,3.023,3.411,2.698,2.089,2.101,225.5,6.012,2.411,0,11.01,-0.001688369,-0.002105369,2.5E-07
"2019-02-24 03:15:00",53431,"CKVY",12.57,6.967,6.854,7.277,6.472,85.7,86.2,84.5,0.179,3.384,3.965,2.85,1.886,1.982,217.7,5.2,2.411,0,11.01,-0.001511708,-0.001821531,2.5E-07
"2019-02-24 03:20:00",53432,"CKVY",12.56,7.711,7.395,7.835,6.967,83.9,85.7,83.9,0.181,3.842,4.26,3.477,1.828,1.872,206.3,10.05,2.63,0,11.01,-0.001511708,-0.001821531,2.5E-07
"2019-02-24 03:25:00",53433,"CKVY",12.56,6.1,6.828,7.711,6.038,81.4,83.9,81.2,0.164,2.534,3.846,1.559,1.647,1.773,291.2,32.92,1.973,0,11.01,-0.001511708,-0.001821531,2.5E-07
"2019-02-24 03:30:00",53434,"CKVY",12.55,5.852,5.967,6.162,5.79,82.4,82.4,81.4,0.164,1.627,1.776,1.452,1.095,1.36,312.5,24.81,0.877,0,11.02,-0.001669639,-0.002076523,2.5E-07
"2019-02-24 03:35:00",53435,"CKVY",12.56,6.224,5.942,6.286,5.728,85.4,85.4,82.3,0.173,2.078,2.851,1.499,1.102,1.051,178.3,5.936,2.411,0,11.02,-0.001669639,-0.002076523,2.5E-07
"2019-02-24 03:40:00",53436,"CKVY",12.55,6.843,6.559,6.843,6.1,85.8,86.3,85.5,0.178,3.222,3.486,2.685,1.446,1.267,184.3,8.08,3.069,0,11.02,-0.001669639,-0.002076523,2.5E-07
"2019-02-24 03:45:00",53437,"CKVY",12.55,7.463,7.238,7.463,6.781,85,85.9,84.9,0.182,3.743,3.896,3.425,1.607,1.58,221,6.682,2.411,0,11.02,-0.001931841,-0.002506604,2.5E-07
"2019-02-24 03:50:00",53438,"CKVY",12.55,6.843,7.083,7.463,6.719,84.4,85.1,83.8,0.176,3.37,3.903,2.908,0.993,1.323,216.8,42.91,0.438,0,11.02,-0.001931841,-0.002506604,2.5E-07
"2019-02-24 03:55:00",53439,"CKVY",12.54,6.905,6.878,7.091,6.719,86.5,86.5,84.4,0.18,3.496,3.903,3.032,0.447,0.638,104.7,22.55,2.411,0,11.02,-0.001931841,-0.002506604,2.5E-07
"2019-02-24 04:00:00",53440,"CKVY",12.54,6.596,6.69,6.967,6.41,87.7,87.7,86.3,0.18,3.615,3.781,3.414,1.173,0.749,121.4,4,3.069,0,11.02,-0.002254349,-0.00307369,2.5E-07
"2019-02-24 04:05:00",53441,"CKVY",12.53,6.224,6.302,6.657,6.038,85.6,88,85.6,0.173,3.295,3.783,2.799,2.146,1.6,131.3,11.74,4.384,0,11.02,-0.002254349,-0.00307369,2.5E-07
"2019-02-24 04:10:00",53442,"CKVY",12.53,7.587,7.117,7.711,6.162,82.1,85.6,82.1,0.177,3.293,3.597,2.677,3.493,2.91,120.3,6.397,5.48,0,11.02,-0.002254349,-0.00307369,2.5E-07
"2019-02-24 04:15:00",53443,"CKVY",12.53,8.64,7.633,8.64,7.153,83.1,83.3,81.4,0.188,3.339,4.57,2.733,3.835,3.674,124.7,11.41,5.261,0,11.02,-0.001208534,-0.001376736,2.5E-07
"2019-02-24 04:20:00",53444,"CKVY",12.53,10.75,9.6,10.75,8.58,78.83,83.1,78.8,0.195,4.878,5.517,4.308,4.355,4.128,120.8,9.96,5.699,0,11.02,-0.001208534,-0.001376736,2.5E-07
"2019-02-24 04:25:00",53445,"CKVY",12.52,10.81,11.08,11.43,10.69,77.87,78.8,75.7,0.194,5.294,5.74,4.813,4.119,4.251,115.5,7.718,5.261,0,11.02,-0.001208534,-0.001376736,2.5E-07
"2019-02-24 04:30:00",53446,"CKVY",12.52,9.38,10.69,11.06,9.32,77.69,78.97,77.59,0.181,5.292,5.811,3.756,4.154,4.173,142.2,34.19,5.042,0,11.02,-0.00057907,-0.0005321067,2.5E-07
"2019-02-24 04:35:00",53447,"CKVY",12.52,7.649,8.71,9.38,7.649,80.8,81.1,77.69,0.174,3.859,4.415,2.985,3.552,3.922,195.4,12.8,4.822,0,11.03,-0.00057907,-0.0005321067,2.5E-07
"2019-02-24 04:40:00",53448,"CKVY",12.52,6.719,7.209,7.711,6.658,82,82.6,80.9,0.17,2.875,3.262,2.293,3.389,3.431,174,6.422,4.603,0,11.03,-0.00057907,-0.0005321067,2.5E-07
"2019-02-24 04:45:00",53449,"CKVY",12.51,6.967,6.714,6.967,6.534,82.8,83,82,0.173,2.555,2.884,2.286,3.092,3.247,177.8,4.163,3.726,0,11.03,-0.000833883,-0.0008721183,2.5E-07
"2019-02-24 04:50:00",53450,"CKVY",12.51,6.596,6.847,7.029,6.596,81.9,82.9,81.9,0.169,2.603,2.891,2.25,3.047,2.992,157.8,6.265,3.288,0,11.03,-0.000833883,-0.0008721183,2.5E-07
"2019-02-24 04:55:00",53451,"CKVY",12.51,6.658,6.634,6.843,6.472,83.2,83.2,81.9,0.172,2.448,2.817,2.147,3.114,3.071,169,3.116,4.603,0,11.02,-0.000833883,-0.0008721183,2.5E-07
"2019-02-24 05:00:00",53452,"CKVY",12.51,6.843,6.869,7.029,6.658,83.2,83.7,83.2,0.173,2.921,3.133,2.688,3.767,3.397,170,3.132,5.48,0,11.02,-0.0009825717,-0.001072158,2.5E-07
"2019-02-24 05:05:00",53453,"CKVY",12.51,6.843,6.818,6.967,6.658,82.6,83.2,82.5,0.172,2.732,2.902,2.5,4.417,4.144,171,4.624,5.261,0,11.02,-0.0009825717,-0.001072158,2.5E-07
"2019-02-24 05:10:00",53454,"CKVY",12.5,6.596,6.697,6.843,6.534,82.6,82.7,82.4,0.17,2.512,2.673,2.325,4.579,4.506,168.3,4.181,5.261,0,11.02,-0.0009825717,-0.001072158,2.5E-07
"2019-02-24 05:15:00",53455,"CKVY",12.5,6.967,6.814,7.091,6.596,81.7,82.6,81.7,0.171,2.553,2.736,2.385,4.407,4.498,179.1,4.249,5.699,0,11.02,-0.0006065143,-0.0005909328,2.5E-07
"2019-02-24 05:20:00",53456,"CKVY",12.5,6.967,6.829,6.967,6.719,81.4,81.7,81.3,0.17,2.352,2.551,2.217,4.454,4.445,180,4.575,5.918,0,11.02,-0.0006065143,-0.0005909328,2.5E-07
"2019-02-24 05:25:00",53457,"CKVY",12.5,7.091,6.964,7.153,6.781,81.4,81.5,80.8,0.171,2.417,2.651,2.183,4.685,4.469,175.3,6.974,8.77,0,11.02,-0.0006065143,-0.0005909328,2.5E-07
"2019-02-24 05:30:00",53458,"CKVY",12.5,6.905,6.836,7.215,6.596,81.2,81.4,80.3,0.169,2.224,2.693,1.895,5.011,4.871,180.4,3.234,7.014,0,11.02,-0.0004968689,-0.0004559733,2.5E-07
"2019-02-24 05:35:00",53459,"CKVY",12.49,7.091,6.947,7.215,6.596,80.8,81.5,80.7,0.17,2.39,2.666,2.032,5.327,5.131,183.4,3.856,6.576,0,11.02,-0.0004968689,-0.0004559733,2.5E-07
"2019-02-24 05:40:00",53460,"CKVY",12.49,6.224,7.06,7.339,6.224,78.35,80.8,78.35,0.158,2.236,2.658,0.928,5.105,5.414,170.9,23.95,6.357,0,11.02,-0.0004968689,-0.0004559733,2.5E-07
"2019-02-24 05:45:00",53461,"CKVY",12.49,4.055,4.507,6.286,3.993,82.4,82.4,76.59,0.151,-0.442,0.932,-0.997,4.444,4.756,85,6.671,4.822,0,11.02,-0.0003272577,-0.0002571087,2.5E-07
"2019-02-24 05:50:00",53462,"CKVY",12.48,4.365,4.255,4.613,3.807,83.2,84.1,82.4,0.154,0.341,0.805,-0.321,3.953,4.199,109.7,6.864,5.042,0,11.02,-0.0003272577,-0.0002571087,2.5E-07
"2019-02-24 05:55:00",53463,"CKVY",12.48,5.48,5.243,5.914,4.241,82.6,84.7,82.6,0.161,1.422,2.215,0.264,4.241,3.972,150,8.49,5.918,0,11.02,-0.0003272577,-0.0002571087,2.5E-07
"2019-02-24 06:00:00",53464,"CKVY",12.48,5.356,4.878,5.604,4.365,84.3,84.3,81.2,0.164,0.734,1.658,-0.033,4.875,4.558,154.6,2.156,5.918,0,11.02,-0.0006173647,-0.0006152241,2.5E-07
"2019-02-24 06:05:00",53465,"CKVY",12.47,7.091,6.075,7.091,5.17,81.9,84.5,81.9,0.172,2.245,3.045,1.458,5.511,5.194,148.7,4.713,6.576,0,11.02,-0.0006173647,-0.0006152241,2.5E-07
"2019-02-24 06:10:00",53466,"CKVY",12.48,5.294,5.904,7.091,5.294,83.6,83.9,79.55,0.162,1.594,2.717,1.062,5.46,5.581,137.1,1.553,6.357,0,11.02,-0.0006173647,-0.0006152241,2.5E-07
"2019-02-24 06:15:00",53467,"CKVY",12.47,2.382,3.779,5.356,2.382,82.1,83.7,81.1,0.139,-0.483,1.482,-1.851,4.865,5.189,144.6,3.596,4.384,0,11.01,-0.0003722031,-0.000318615,2.5E-07
"2019-02-24 06:20:00",53468,"CKVY",12.47,3.497,2.365,3.497,1.824,86.6,86.6,82.1,0.155,-1.371,0.398,-2.099,4.032,4.413,153.6,3.821,4.603,0,11.01,-0.0003722031,-0.000318615,2.5E-07
"2019-02-24 06:25:00",53469,"CKVY",12.47,4.861,4.297,4.861,3.435,86.5,86.6,85.7,0.164,1.083,1.724,0.328,3.641,3.779,136.3,5.972,5.261,0,11.01,-0.0003722031,-0.000318615,2.5E-07
"2019-02-24 06:30:00",53470,"CKVY",12.47,6.224,5.925,6.472,4.799,83.8,87.2,83.7,0.169,2.61,3.103,1.68,4.138,3.832,122.7,8.44,6.357,0,11.01,-0.0007342653,-0.000764503,2.5E-07
"2019-02-24 06:35:00",53471,"CKVY",12.46,7.153,6.799,7.215,6.162,82.6,83.9,82.6,0.174,2.819,3.065,2.299,5.159,4.683,118.1,2.955,7.453,0,11.02,-0.0007342653,-0.000764503,2.5E-07
"2019-02-24 06:40:00",53472,"CKVY",12.47,7.835,7.511,7.959,7.091,82,82.7,82,0.178,3.221,3.63,2.898,6.123,5.638,115,2.894,7.891,0,11.02,-0.0007342653,-0.000764503,2.5E-07
"2019-02-24 06:45:00",53473,"CKVY",12.46,8.39,8.06,8.39,7.773,81.2,82,81.2,0.181,3.624,3.872,3.348,6.57,6.383,110,3.566,7.234,0,11.02,-0.0003489633,-0.0002813831,2.5E-07
"2019-02-24 06:50:00",53474,"CKVY",12.46,9.07,8.8,9.14,8.33,79.86,81.2,79.86,0.184,4.035,4.201,3.738,6.327,6.458,113.8,4.378,7.014,0.003151991,11.02,-0.0003489633,-0.0002813831,2.5E-07
"2019-02-24 06:55:00",53475,"CKVY",12.45,9.69,9.41,9.69,9.01,78.52,79.93,78.52,0.186,4.279,4.472,4.061,5.792,6.06,125.8,4.541,6.576,0.06769454,11.03,-0.0003489633,-0.0002813831,2.5E-07
"2019-02-24 07:00:00",53476,"CKVY",12.46,9.63,9.65,9.82,9.51,79.45,79.45,77.9,0.187,4.294,4.553,4.074,5.201,5.522,142.5,5.477,6.138,0.2466006,11.03,-0.0001231196,-6.594775E-06,0.0007312012
"2019-02-24 07:05:00",53477,"CKVY",12.46,9.57,9.58,9.69,9.45,79.48,79.86,79.14,0.187,4.509,4.708,4.357,4.912,5.055,149.8,3.807,5.918,0.6059688,11.03,-0.0001231196,-6.594775E-06,0.0007312012
"2019-02-24 07:10:00",53478,"CKVY",12.46,9.14,9.35,9.57,9.07,79.59,79.9,79,0.184,4.287,4.559,4.047,4.918,4.915,152.7,3.984,5.918,1.148888,11.03,-0.0001231196,-6.594775E-06,0.0007312012
"2019-02-24 07:15:00",53479,"CKVY",12.46,8.83,9,9.26,8.7,81.1,81.1,79.59,0.185,4.272,4.503,4.074,4.757,4.861,166,7.032,5.48,1.946709,11.03,-0.0003576807,-0.0002784677,0.006039441
"2019-02-24 07:20:00",53480,"CKVY",12.46,8.7,8.69,8.89,8.58,81.1,81.2,80.9,0.184,4.059,4.275,3.925,3.937,4.382,173.1,9.74,3.507,3.289196,11.03,-0.0003576807,-0.0002784677,0.006039441
"2019-02-24 07:25:00",53481,"CKVY",12.47,9.01,8.84,9.07,8.64,80.6,81.7,80.4,0.185,4.222,4.446,3.945,3.076,3.486,168.8,4.744,3.288,5.508351,11.03,-0.0003576807,-0.0002784677,0.006039441
"2019-02-24 07:30:00",53482,"CKVY",12.48,9.2,9.08,9.2,8.89,80.6,80.7,80.1,0.187,4.286,4.448,4.145,2.637,2.776,164,5.037,3.726,9.019908,11.03,-0.000461151,0.0004388673,0.01656262
"2019-02-24 07:35:00",53483,"CKVY",12.51,9.94,9.38,10,9.01,82.2,82.3,80.6,0.197,4.823,5.679,4.285,2.924,2.772,157.9,5.228,4.165,14.49145,11.03,-0.000461151,0.0004388673,0.01656262
"2019-02-24 07:40:00",53484,"CKVY",12.52,12.17,11.28,12.3,9.94,77.11,82.5,77.11,0.204,6.408,6.693,5.591,3.079,3.038,179.2,4.683,4.165,21.22657,11.03,-0.000461151,0.0004388673,0.01656262
"2019-02-24 07:45:00",53485,"CKVY",12.54,12.42,12.47,12.67,12.17,77.66,77.66,75.8,0.207,6.493,6.873,6.266,3.145,3.176,156.7,24.79,3.946,26.70972,11.03,5.377848E-05,0.00100109,0.03918583
"2019-02-24 07:50:00",53486,"CKVY",12.56,10.56,11.03,12.48,10.5,80.2,80.8,77.45,0.197,5.864,6.881,5.372,3.727,3.375,100.8,5.58,6.357,30.03811,11.04,5.377848E-05,0.00100109,0.03918583
"2019-02-24 07:55:00",53487,"CKVY",12.59,11.3,10.92,11.3,10.62,79.24,81.1,79.24,0.201,6.067,6.265,5.728,4.312,4.008,104.1,5.16,5.48,31.92253,11.04,5.377848E-05,0.00100109,0.03918583
"2019-02-24 08:00:00",53488,"CKVY",12.62,11.8,11.58,11.86,11.24,77.25,79.24,77.04,0.201,6.034,6.164,5.871,4.915,4.607,105.9,4.78,6.138,36.02861,11.04,0.002393194,0.003731972,0.07563548
"2019-02-24 08:05:00",53489,"CKVY",12.66,11.92,11.85,11.99,11.61,77.8,77.8,76.7,0.203,6.126,6.328,5.89,4.827,4.905,116.7,4.469,5.918,43.0709,11.04,0.002393194,0.003731972,0.07563548
"2019-02-24 08:10:00",53490,"CKVY",12.71,12.23,12.07,12.42,11.86,77.83,78.24,77.76,0.206,6.537,6.85,6.278,4.539,4.688,114.6,6.344,4.822,52.02579,11.04,0.002393194,0.003731972,0.07563548
"2019-02-24 08:15:00",53491,"CKVY",12.75,12.73,12.51,12.79,12.3,76.76,77.8,76.76,0.208,6.845,7.041,6.632,4.144,4.325,119.2,5.295,4.603,61.19117,11.04,0.003961494,0.005680818,0.1170584
"2019-02-24 08:20:00",53492,"CKVY",12.84,13.03,12.86,13.04,12.54,76.58,77.31,76.18,0.21,6.906,7.22,6.606,3.725,3.956,135.1,5.398,4.603,70.01668,11.04,0.003961494,0.005680818,0.1170584
"2019-02-24 08:25:00",53493,"CKVY",12.92,13.34,13.12,13.4,12.91,78.37,78.58,76.55,0.218,7.523,7.94,6.932,3.266,3.497,128.3,11.89,3.288,79.58846,11.04,0.003961494,0.005680818,0.1170584
"2019-02-24 08:30:00",53494,"CKVY",13.01,13.59,13.48,13.65,13.28,78.06,78.54,77.23,0.22,7.881,8.1,7.667,3.034,3.098,108.5,4.633,3.726,88.28416,11.04,0.005256257,0.006824315,0.1599766
"2019-02-24 08:35:00",53495,"CKVY",13.13,13.77,13.68,13.84,13.4,76.13,78.06,75.86,0.216,7.714,8.08,7.45,3.054,2.998,113.4,3.515,4.384,98.63071,11.04,0.005256257,0.006824315,0.1599766
"2019-02-24 08:40:00",53496,"CKVY",13.24,14.21,13.99,14.27,13.71,74.13,76.27,74,0.214,7.524,7.8,7.273,3.161,3.144,109.4,5.736,3.946,108.6914,11.04,0.005256257,0.006824315,0.1599766
"2019-02-24 08:45:00",53497,"CKVY",13.39,14.52,14.38,14.52,14.21,73.07,74.62,72.79,0.214,7.569,7.806,7.258,3.093,3.116,115.8,6.454,3.726,120.6245,11.04,0.007323038,0.009045927,0.2032162
"2019-02-24 08:50:00",53498,"CKVY",13.52,14.76,14.61,14.76,14.45,73.16,73.47,72.55,0.217,7.558,7.809,7.313,2.855,2.999,104.3,10.31,3.507,137.8999,11.04,0.007323038,0.009045927,0.2032162
"2019-02-24 08:55:00",53499,"CKVY",13.62,14.82,14.83,15,14.64,74.81,75.29,73.13,0.222,8.12,8.6,7.605,2.957,2.828,97.4,6.439,4.384,149.0951,11.04,0.007323038,0.009045927,0.2032162
"2019-02-24 09:00:00",53500,"CKVY",13.67,15.13,14.93,15.13,14.69,73.57,74.88,72.99,0.221,8.09,8.36,7.86,3.928,3.439,99.2,5.12,6.576,151.4357,11.05,0.009034198,0.01097134,0.2458207
"2019-02-24 09:05:00",53501,"CKVY",13.78,15.38,15.25,15.5,15.07,75.57,75.64,73.47,0.23,8.67,9.16,8.11,4.535,4.3,96.8,6.155,6.357,144.5688,11.05,0.009034198,0.01097134,0.2458207
"2019-02-24 09:10:00",53502,"CKVY",13.93,15.62,15.52,15.68,15.31,75.12,75.5,72.95,0.231,8.72,9.15,8.4,5.109,4.832,108.6,10.57,6.576,145.8322,11.05,0.009034198,0.01097134,0.2458207
"2019-02-24 09:15:00",53503,"CKVY",14.27,15.87,15.82,16.06,15.56,75.05,75.84,72.99,0.233,9.18,9.6,8.74,4.998,5.14,121.2,5.114,6.357,160.8813,11.05,0.01082058,0.01339431,0.2870733
"2019-02-24 09:20:00",53504,"CKVY",14.21,16.37,16.09,16.43,15.75,70.75,75.05,70.75,0.225,8.92,9.4,8.45,5.247,5.066,113.6,3.374,6.576,182.0045,11.05,0.01082058,0.01339431,0.2870733
"2019-02-24 09:25:00",53505,"CKVY",14.15,16.43,16.4,16.55,16.24,72.64,72.81,70.58,0.231,8.91,9.22,8.43,5.281,5.313,128.1,4.452,6.357,200.3811,11.05,0.01082058,0.01339431,0.2870733
"2019-02-24 09:30:00",53506,"CKVY",14.11,16.86,16.59,16.86,16.36,71.54,73.36,71.3,0.232,9.26,9.7,8.92,5.145,5.163,122.7,4.969,6.138,213.3552,11.05,0.01357113,0.01665512,0.3269677
"2019-02-24 09:35:00",53507,"CKVY",14.07,17.23,17.02,17.29,16.73,69.51,71.78,68.96,0.229,9.18,9.55,8.69,4.994,5.069,102.7,6.75,5.918,221.9688,11.05,0.01357113,0.01665512,0.3269677
"2019-02-24 09:40:00",53508,"CKVY",14.04,17.73,17.46,17.73,17.17,68.61,70.02,68.58,0.231,9.09,9.45,8.71,5.108,4.965,105.5,5.055,7.014,230.1708,11.05,0.01357113,0.01665512,0.3269677
"2019-02-24 09:45:00",53509,"CKVY",14.01,18.15,17.91,18.15,17.6,66.99,68.68,66.89,0.23,9.1,9.4,8.87,5.621,5.405,113.5,3.593,7.672,243.5407,11.05,0.01639276,0.019979,0.3649997
"2019-02-24 09:50:00",53510,"CKVY",14,18.46,18.3,18.58,17.97,67.7,68.91,66.95,0.235,9.48,9.88,8.95,5.834,5.748,118.6,4.915,7.014,268.6114,11.05,0.01639276,0.019979,0.3649997
"2019-02-24 09:55:00",53511,"CKVY",13.98,18.95,18.65,18.95,18.39,68.87,69.04,66.22,0.244,9.65,10.44,9.19,5.504,5.764,129,4.371,5.918,303.0377,11.05,0.01639276,0.019979,0.3649997
"2019-02-24 10:00:00",53512,"CKVY",13.97,19.44,18.92,19.44,18.7,67.29,68.97,67.01,0.244,10.07,10.56,9.63,4.882,5.184,139.6,3.399,5.261,327.6435,11.05,0.02155397,0.02583648,0.4006566
"2019-02-24 10:05:00",53513,"CKVY",13.96,21.36,20.57,21.42,19.44,57.65,67.22,57.45,0.227,9.81,10.91,8.45,4.605,4.64,164.4,10.95,7.234,373.2132,11.05,0.02155397,0.02583648,0.4006566
"2019-02-24 10:10:00",53514,"CKVY",13.96,22.41,21.95,22.41,21.24,56,57.79,55.49,0.23,8.89,9.22,8.54,4.537,4.575,165.6,6.296,6.576,400.4502,11.05,0.02155397,0.02583648,0.4006566
"2019-02-24 10:15:00",53515,"CKVY",13.96,20.18,20.9,22.41,19.93,63.39,63.84,55.93,0.237,9.23,9.91,8.8,4.095,4.27,144,7.144,3.946,456.178,11.05,0.0316373,0.03701007,0.4343363
"2019-02-24 10:20:00",53516,"CKVY",13.96,19.43,19.52,20.18,19.31,67.17,67.17,63.36,0.243,9.91,10.32,9.4,3.734,3.983,129.9,8.94,4.384,486.6147,11.06,0.0316373,0.03701007,0.4343363
"2019-02-24 10:25:00",53517,"CKVY",13.96,19.49,19.46,19.62,19.31,69.06,69.34,67.17,0.251,10.69,11.19,10.22,3.847,3.719,112.2,6.231,5.699,544.5723,11.06,0.0316373,0.03701007,0.4343363
"2019-02-24 10:30:00",53518,"CKVY",13.96,22.95,20.43,22.95,19.43,57.98,69.61,57.98,0.244,11.12,11.57,10.36,4.191,4.059,132.1,30.02,6.795,587.7795,11.06,0.0389884,0.04380492,0.4646565
"2019-02-24 10:35:00",53519,"CKVY",13.95,23.82,24.38,25.24,22.83,54.02,57.91,52.86,0.236,10.36,11.05,9.45,4.555,4.294,176.9,7.586,7.891,625.5042,11.06,0.0389884,0.04380492,0.4646565
"2019-02-24 10:40:00",53520,"CKVY",13.96,23.14,23.32,23.82,23.01,56.43,57.91,54.06,0.239,10.31,10.87,9.5,5.376,4.938,175.8,7.349,9.21,601.4999,11.06,0.0389884,0.04380492,0.4646565
"2019-02-24 10:45:00",53521,"CKVY",13.95,24,23.25,24.13,22.76,55.16,57.87,55.16,0.243,10.17,10.86,9.55,6.447,5.901,171.2,6.197,9.43,555.6582,11.06,0.04002169,0.04685672,0.4929016
"2019-02-24 10:50:00",53522,"CKVY",13.94,23.01,23.57,24.13,23.01,58.35,59.25,55.09,0.246,10.77,11.37,10.08,7.078,6.823,158.5,6.008,8.55,542.0012,11.06,0.04002169,0.04685672,0.4929016
"2019-02-24 10:55:00",53523,"CKVY",13.94,22.38,22.57,23.01,22.38,57.9,59.69,57.87,0.238,10.27,10.67,9.8,7.357,7.276,161.4,5.165,10.3,534.4698,11.06,0.04002169,0.04685672,0.4929016
"2019-02-24 11:00:00",53524,"CKVY",13.94,22.87,22.64,22.94,22.26,58.2,59.96,57.04,0.244,10.18,10.76,9.58,7.242,7.298,165.1,7.256,8.99,537.0928,11.06,0.03614343,0.04355646,0.518011
"2019-02-24 11:05:00",53525,"CKVY",13.93,22.5,22.54,22.87,22.31,61.16,61.19,56.93,0.252,10.39,11.25,9.65,7.364,7.341,158.4,4.685,8.55,521.6217,11.05,0.03614343,0.04355646,0.518011
"2019-02-24 11:10:00",53526,"CKVY",13.93,23.18,23.02,23.24,22.5,59.4,61.67,58.41,0.252,11.2,11.79,10.51,6.624,7.013,161.2,4.573,7.453,541.421,11.05,0.03614343,0.04355646,0.518011
"2019-02-24 11:15:00",53527,"CKVY",13.93,23.42,23.3,23.55,22.99,59.64,60.6,58.78,0.256,11.38,11.89,10.85,6.02,6.286,165.6,7.427,7.234,550.6162,11.05,0.03726461,0.0444374,0.539792
"2019-02-24 11:20:00",53528,"CKVY",13.94,22.61,23.06,23.48,22.61,60.49,61.18,58.4,0.251,11.13,11.67,10.62,6.047,6.001,174.3,6.25,8.77,522.0657,11.05,0.03726461,0.0444374,0.539792
"2019-02-24 11:25:00",53529,"CKVY",13.94,22.98,22.6,22.98,22.36,63.04,63.65,60.11,0.266,11.53,12.37,10.74,6.554,6.339,172,5.566,8.99,463.0596,11.05,0.03726461,0.0444374,0.539792
"2019-02-24 11:30:00",53530,"CKVY",13.94,23.17,23.06,23.17,22.86,60.7,63.69,60.49,0.258,12.12,12.62,11.47,7.127,6.807,170.1,5.774,9.86,404.4287,11.05,0.02918049,0.03543562,0.5583456
"2019-02-24 11:35:00",53531,"CKVY",13.94,23.6,23.48,23.66,23.1,61.66,62.69,59.7,0.267,12.12,12.56,11.49,7.378,7.256,167.3,6.412,10.3,389.6696,11.05,0.02918049,0.03543562,0.5583456
"2019-02-24 11:40:00",53532,"CKVY",13.94,24.22,23.96,24.22,23.54,60.84,62.97,60.84,0.27,12.68,13.19,12.21,7.393,7.332,166.5,6.35,8.99,424.4661,11.05,0.02918049,0.03543562,0.5583456
"2019-02-24 11:45:00",53533,"CKVY",13.94,23.91,24.1,24.28,23.85,60.97,61.73,58.46,0.267,12.15,12.98,11.41,7.475,7.528,164.1,6.984,8.99,463.1451,11.05,0.03482725,0.04206493,0.5735198
"2019-02-24 11:50:00",53534,"CKVY",13.95,24.59,24.15,24.65,23.72,60.15,63.45,60.01,0.271,12.97,13.87,12.36,7.222,7.345,158.4,6.104,9.21,477.41,11.05,0.03482725,0.04206493,0.5735198
"2019-02-24 11:55:00",53535,"CKVY",13.94,25.33,24.82,25.33,24.4,61.76,62.35,59.49,0.287,13.26,14.23,12.37,7.559,7.405,166.3,5.499,10.74,483.901,11.05,0.03482725,0.04206493,0.5735198
"2019-02-24 12:00:00",53536,"CKVY",13.95,25.63,25.56,25.76,25.27,58.42,62.62,58.04,0.275,13.87,14.69,12.79,7.971,7.718,168,5.699,10.52,519.0762,11.05,0.03932159,0.04699435,0.5851017
"2019-02-24 12:05:00",53537,"CKVY",13.95,26.19,26.22,26.68,25.63,59.79,61.2,58.11,0.288,14.01,15.06,13.13,8.3,8.17,164.5,7.998,9.64,577.7315,11.05,0.03932159,0.04699435,0.5851017
"2019-02-24 12:10:00",53538,"CKVY",13.95,26.31,26.27,26.56,26,58.14,62.13,56.67,0.281,14,15.11,12.84,8.17,8.19,165.6,5.866,10.74,621.4853,11.05,0.03932159,0.04699435,0.5851017
"2019-02-24 12:15:00",53539,"CKVY",13.95,27.55,27.03,27.79,26.19,58.08,59.62,56.74,0.296,14.2,15.56,13.39,8.15,8.11,168.2,6.85,11.62,639.5655,11.05,0.04863073,0.05778203,0.5934407
"2019-02-24 12:20:00",53540,"CKVY",13.95,27.18,27.43,27.73,27.05,58.21,59.07,55.46,0.292,14.53,15.29,13.34,9,8.55,156.8,5.6,12.71,686.5361,11.05,0.04863073,0.05778203,0.5934407
"2019-02-24 12:25:00",53541,"CKVY",13.96,27.05,27.4,27.79,26.99,60.45,61.07,56.08,0.302,14.72,15.58,13.94,10.1,9.57,156.8,4.43,13.15,750.5453,11.05,0.04863073,0.05778203,0.5934407
"2019-02-24 12:30:00",53542,"CKVY",13.96,26.43,26.74,27.18,26.43,59.9,61.1,57.46,0.291,14.4,15.11,13.5,11.11,10.7,159.6,3.588,13.59,753.8978,11.05,0.05144471,0.06163495,0.5984349
"2019-02-24 12:35:00",53543,"CKVY",13.96,26.55,26.4,26.62,26.18,61.27,62.51,58.21,0.3,14.39,15.53,13.53,11.16,11.19,158.7,4.296,12.93,669.4243,11.05,0.05144471,0.06163495,0.5984349
"2019-02-24 12:40:00",53544,"CKVY",13.95,27.41,26.81,27.41,26.43,64.25,64.46,58.66,0.326,14.89,16.95,13.99,10.39,10.85,156.3,5.239,10.96,581.4861,11.05,0.05144471,0.06163495,0.5984349
"2019-02-24 12:45:00",53545,"CKVY",13.95,28.22,27.84,28.28,27.41,60.61,64.18,55.97,0.317,15.43,17,14.13,9.66,9.98,162.4,5.275,11.62,580.1728,11.05,0.04372557,0.05366818,0.6000045
"2019-02-24 12:50:00",53546,"CKVY",13.95,27.42,27.77,28.41,27.42,58.28,61.03,57.45,0.295,15.29,16.48,14.44,9.47,9.48,159.5,4.854,12.93,603.4858,11.05,0.04372557,0.05366818,0.6000045
"2019-02-24 12:55:00",53547,"CKVY",13.95,28.41,27.75,28.41,27.29,58.28,62.88,58.28,0.308,15.88,16.66,14.69,9.5,9.51,160.2,4.877,11.18,584.7574,11.05,0.04372557,0.05366818,0.6000045
"2019-02-24 13:00:00",53548,"CKVY",13.95,28.04,28.25,28.47,28.04,56.9,58.55,56.56,0.296,15.3,15.72,14.72,9.94,9.69,160.8,5.995,13.81,546.0942,11.05,0.04118606,0.05084563,0.5979191
"2019-02-24 13:05:00",53549,"CKVY",13.94,28.03,27.91,28.16,27.72,57.86,61.99,56.8,0.301,15.52,16.58,14.59,10.35,10.18,162.7,4.315,14.47,504.5469,11.04,0.04118606,0.05084563,0.5979191
"2019-02-24 13:10:00",53550,"CKVY",13.94,28.4,28.18,28.46,27.91,57.34,58.62,55.59,0.303,14.97,15.75,14.31,10.77,10.55,165.6,4.965,12.71,486.1605,11.04,0.04118606,0.05084563,0.5979191
"2019-02-24 13:15:00",53551,"CKVY",13.95,27.91,28.17,28.52,27.84,57,60.88,56.55,0.295,15.36,16.51,14.47,10.79,10.76,166,7.717,14.47,456.4788,11.04,0.03662695,0.04667296,0.5928484
"2019-02-24 13:20:00",53552,"CKVY",13.95,28.15,28.14,28.34,27.84,56.9,58.82,56.28,0.297,14.94,15.48,14.56,9.64,10.24,168.7,7.815,10.52,416.4427,11.04,0.03662695,0.04667296,0.5928484
"2019-02-24 13:25:00",53553,"CKVY",13.95,28.28,27.91,28.28,27.66,58.82,62.77,56.9,0.309,15.99,16.8,14.88,8.92,9.19,158.8,8.52,10.08,389.9677,11.04,0.03662695,0.04667296,0.5928484
"2019-02-24 13:30:00",53554,"CKVY",13.94,27.29,27.85,28.21,27.16,62.94,62.94,56.97,0.317,15.23,16.34,14.45,7.974,8.53,150.6,9.64,9.86,384.3307,11.04,0.03458178,0.04384474,0.5841092
"2019-02-24 13:35:00",53555,"CKVY",13.95,27.16,27.24,27.41,27.04,62.36,63.77,60.88,0.313,16.12,16.63,15.57,7.873,7.852,147.2,5.363,9.86,407.6576,11.04,0.03458178,0.04384474,0.5841092
"2019-02-24 13:40:00",53556,"CKVY",13.95,27.77,27.22,27.77,26.91,59.33,63.87,58.99,0.305,15.39,16.56,14.62,7.658,7.912,157.5,17.28,10.08,425.2381,11.04,0.03458178,0.04384474,0.5841092
"2019-02-24 13:45:00",53557,"CKVY",13.95,27.28,27.54,27.96,27.15,63.69,65.03,59.29,0.321,16.24,17.16,15.32,7.647,7.472,147.9,15.25,12.71,423.3203,11.04,0.03482442,0.04271438,0.5716755
"2019-02-24 13:50:00",53558,"CKVY",13.95,28.33,27.6,28.33,27.09,62.01,67.57,62.01,0.326,17.23,18.44,16.23,7.42,7.574,157.8,14.61,11.18,422.997,11.04,0.03482442,0.04271438,0.5716755
"2019-02-24 13:55:00",53559,"CKVY",13.95,28.7,28.58,28.82,28.27,60.05,61.94,59.09,0.321,16.43,17.01,15.94,7.066,7.122,178.9,6.482,8.99,426.3206,11.04,0.03482442,0.04271438,0.5716755
"2019-02-24 14:00:00",53560,"CKVY",13.94,29.25,28.84,29.25,28.51,59.64,61.15,58.4,0.326,16.63,17.01,16.12,6.697,7.09,183.7,11.06,8.99,433.6354,11.04,0.03689927,0.04488102,0.5556894
"2019-02-24 14:05:00",53561,"CKVY",13.95,30,29.53,30.12,29.13,59.12,60.05,58.26,0.333,17.02,17.76,16.42,6.188,6.497,194.6,10.89,7.891,445.2456,11.04,0.03689927,0.04488102,0.5556894
"2019-02-24 14:10:00",53562,"CKVY",13.95,30.55,30.27,30.62,30,58.26,59.12,56.06,0.336,17.03,18.03,16.33,6.245,6.201,176.8,12.67,8.55,463.8735,11.04,0.03689927,0.04488102,0.5556894
"2019-02-24 14:15:00",53563,"CKVY",13.94,31.36,30.97,31.48,30.49,57.3,60.05,56.2,0.341,17.78,18.84,17.24,5.424,5.866,187.2,18.2,6.795,486.0141,11.04,0.04260344,0.05109081,0.5366475
"2019-02-24 14:20:00",53564,"CKVY",13.94,32.1,31.71,32.41,31.23,56.34,61.28,55.41,0.345,18.54,19.55,17.91,5.771,5.432,184.2,14.45,9.64,497.2148,11.04,0.04260344,0.05109081,0.5366475
"2019-02-24 14:25:00",53565,"CKVY",13.94,32.04,32.13,32.28,31.98,57.37,57.95,55.1,0.351,18.51,18.96,17.9,5.928,5.852,184.9,12.8,8.77,511.0869,11.04,0.04260344,0.05109081,0.5366475
"2019-02-24 14:30:00",53566,"CKVY",13.94,31.85,32,32.16,31.79,58.5,58.88,56.75,0.355,18.82,19.26,18.38,7.221,6.403,179.2,10.16,11.4,500.8789,11.04,0.04433484,0.05308175,0.5139384
"2019-02-24 14:35:00",53567,"CKVY",13.92,31.85,31.82,31.97,31.67,56.75,61.77,56.75,0.345,19.25,20.23,18.21,8.13,7.726,180.9,7.218,13.15,474.9296,11.04,0.04433484,0.05308175,0.5139384
"2019-02-24 14:40:00",53568,"CKVY",13.93,31.97,31.93,32.16,31.6,59.15,59.84,56.54,0.361,18.8,19.59,18.05,9.17,8.67,178.7,9.17,15.12,427.8225,11.04,0.04433484,0.05308175,0.5139384
"2019-02-24 14:45:00",53569,"CKVY",13.92,32.21,32.03,32.21,31.9,59.22,59.36,57.23,0.365,18.96,19.58,18.5,9.16,9.3,178.7,10.04,11.84,407.0479,11.04,0.03768146,0.04763971,0.488795
"2019-02-24 14:50:00",53570,"CKVY",13.92,32.95,32.4,32.95,32.15,55.85,59.76,55.5,0.354,19.37,20.04,18.54,8.18,8.7,195.8,11.62,10.52,411.085,11.04,0.03768146,0.04763971,0.488795
"2019-02-24 14:55:00",53571,"CKVY",13.92,33.82,33.43,33.82,32.89,55.5,57.53,54.13,0.365,19.24,19.86,18.53,7.652,7.961,174.4,9.41,11.18,448.8665,11.04,0.03768146,0.04763971,0.488795
"2019-02-24 15:00:00",53572,"CKVY",13.92,34,34.12,34.37,33.69,54.68,57.98,53.82,0.362,19.77,20.95,19,6.996,7.237,190.6,15.83,8.99,515.8845,11.04,0.04809278,0.05896768,0.4607083
"2019-02-24 15:05:00",53573,"CKVY",13.92,35.55,34.53,35.55,33.82,49.01,55.06,48.91,0.345,19.05,19.74,18.14,7.125,6.998,206.3,23.24,14.69,558.1632,11.04,0.04809278,0.05896768,0.4607083
"2019-02-24 15:10:00",53574,"CKVY",13.91,34.44,34.86,35.61,34.31,52.07,55.26,48.94,0.351,19.2,20.39,18.19,7.438,7.134,229,15.86,13.15,599.6312,11.04,0.04809278,0.05896768,0.4607083
"2019-02-24 15:15:00",53575,"CKVY",13.91,34.13,34.28,34.5,34,54.75,56.81,52.07,0.364,19.58,20.59,18.66,8.45,7.926,227.3,9.42,12.71,581.8006,11.04,0.05300379,0.0645642,0.4302411
"2019-02-24 15:20:00",53576,"CKVY",13.9,33.57,33.76,34.19,33.38,54.75,57.43,52.89,0.356,19.36,20.2,18.45,9.52,9.07,226.9,7.144,14.69,563.3105,11.04,0.05300379,0.0645642,0.4302411
"2019-02-24 15:25:00",53577,"CKVY",13.89,33.2,33.45,33.76,32.95,55.98,58.8,53.79,0.359,19.75,20.63,18.61,9.13,9.42,233.1,7.471,11.4,503.1913,11.04,0.05300379,0.0645642,0.4302411
"2019-02-24 15:30:00",53578,"CKVY",13.89,32.46,32.65,33.26,32.27,58.56,59.66,55.74,0.364,19.25,20.04,18.92,9.1,9.16,236.2,7.695,13.37,417.8485,11.04,0.03573927,0.0467035,0.3970124
"2019-02-24 15:35:00",53579,"CKVY",13.89,32.15,32.26,32.46,31.96,60.69,60.93,57.53,0.373,19.7,20.25,18.97,8.36,8.81,241.6,7.131,11.4,333.3916,11.04,0.03573927,0.0467035,0.3970124
"2019-02-24 15:40:00",53580,"CKVY",13.88,32.2,32.19,32.39,32.02,58.93,60.66,57.7,0.363,19.61,20.09,18.94,8.67,8.41,242.2,8.4,15.12,260.5356,11.03,0.03573927,0.0467035,0.3970124
"2019-02-24 15:45:00",53581,"CKVY",13.89,32.2,32.11,32.45,31.83,57.87,61.23,57.83,0.356,19.59,20.12,18.91,9.14,8.86,236.8,8.06,15.56,236.6867,11.03,0.026109,0.03536456,0.3614274
"2019-02-24 15:50:00",53582,"CKVY",13.89,32.45,32.63,32.88,32.14,58.31,58.31,56.46,0.363,19.17,19.47,18.74,9.71,9.31,205.8,21.77,15.12,231.3251,11.03,0.026109,0.03536456,0.3614274
"2019-02-24 15:55:00",53583,"CKVY",13.89,31.95,32.11,32.45,31.89,61.33,61.33,58.41,0.374,19.67,20.2,19.17,9.78,9.88,231.9,6.998,12.93,220.9031,11.03,0.026109,0.03536456,0.3614274
"2019-02-24 16:00:00",53584,"CKVY",13.9,32.07,31.94,32.14,31.7,60.71,62.23,59.75,0.372,19.97,20.38,19.55,9.24,9.52,233.8,7.578,13.81,212.5854,11.03,0.02448731,0.03419044,0.323818
"2019-02-24 16:05:00",53585,"CKVY",13.9,31.95,31.92,32.2,31.58,58.24,61.68,58.24,0.355,19.83,20.21,18.92,9.06,9.2,234.3,7.371,12.93,198.9548,11.03,0.02448731,0.03419044,0.323818
"2019-02-24 16:10:00",53586,"CKVY",13.9,32.14,32.14,32.45,31.77,59.48,61.2,56.52,0.365,19.47,20.2,18.45,8.51,8.76,227.9,7.297,11.18,188.4604,11.03,0.02448731,0.03419044,0.323818
"2019-02-24 16:15:00",53587,"CKVY",13.9,31.89,32.06,32.32,31.83,61.54,62.05,58.24,0.374,19.96,20.49,19.12,8.04,8.41,231.5,6.167,10.74,182.7592,11.03,0.02167926,0.03058203,0.2842883
"2019-02-24 16:20:00",53588,"CKVY",13.91,31.58,31.87,32.26,31.39,61.5,62.91,58.76,0.369,19.9,20.56,19.27,7.711,7.955,232.7,5.871,10.52,173.4257,11.02,0.02167926,0.03058203,0.2842883
"2019-02-24 16:25:00",53589,"CKVY",13.91,32.07,31.94,32.32,31.46,59.17,61.74,57.9,0.362,19.42,20.03,18.81,7.784,7.839,238.9,17.02,12.06,159.661,11.02,0.02167926,0.03058203,0.2842883
"2019-02-24 16:30:00",53590,"CKVY",13.93,31.58,31.49,32.07,30.96,59.48,63.02,59.2,0.357,19.57,20.13,19,8.03,7.74,238.6,6.137,12.06,135.5664,11.02,0.0177688,0.02578062,0.2433496
"2019-02-24 16:35:00",53591,"CKVY",13.93,31.95,31.61,32.01,31.02,58.38,62.26,58.14,0.356,19.25,19.84,18.71,8.57,8.15,239.4,9.77,14.25,113.5446,11.02,0.0177688,0.02578062,0.2433496
"2019-02-24 16:40:00",53592,"CKVY",13.94,31.34,31.64,32.01,31.09,60.37,61.54,58.14,0.359,19.27,19.72,18.88,9.12,8.78,235.6,8.88,13.15,100.0974,11.02,0.0177688,0.02578062,0.2433496
"2019-02-24 16:45:00",53593,"CKVY",13.94,31.59,31.26,31.77,30.84,60.31,62.95,59.38,0.362,19.49,19.89,19.03,9.59,9.47,235.2,7.865,14.03,92.89999,11.02,0.01634687,0.02480256,0.2013434
"2019-02-24 16:50:00",53594,"CKVY",13.95,31.53,31.52,31.83,31.09,62.65,62.92,59.04,0.375,19.65,20.33,18.96,9.03,9.54,245.9,12.07,15.12,94.11414,11.02,0.01634687,0.02480256,0.2013434
"2019-02-24 16:55:00",53595,"CKVY",13.96,31.9,31.54,31.96,31.22,57.56,62.65,57.56,0.35,19.32,20.2,18.57,8.6,8.65,243.1,8.67,12.49,96.67931,11.02,0.01634687,0.02480256,0.2013434
"2019-02-24 17:00:00",53596,"CKVY",13.95,31.34,31.6,32.21,30.91,59.87,62.1,57.15,0.356,19.06,19.58,18.55,8.55,8.52,234.6,6.98,13.81,97.38147,11.02,0.01528922,0.02377249,0.1586854
"2019-02-24 17:05:00",53597,"CKVY",13.96,31.34,31.2,31.47,30.79,58.8,61.55,58.8,0.35,19.06,19.34,18.6,9.42,8.75,237.4,7.328,19.29,91.23,11.02,0.01528922,0.02377249,0.1586854
"2019-02-24 17:10:00",53598,"CKVY",13.97,31.34,31.43,31.72,31.1,58.66,59.45,57.56,0.349,18.47,18.81,18.16,11.01,10.35,240.8,7.974,17.76,84.50236,11.02,0.01528922,0.02377249,0.1586854
"2019-02-24 17:15:00",53599,"CKVY",13.97,31.59,31.28,31.59,30.91,56.74,59.25,56.74,0.341,18.18,18.57,17.83,12.36,11.64,242.2,7.865,18.41,76.63707,11.02,0.01457951,0.02396141,0.1164167
"2019-02-24 17:20:00",53600,"CKVY",13.87,30.73,31.16,31.59,30.73,60,60,56.81,0.348,18.13,18.55,17.77,13.04,12.84,244.6,7.339,17.76,67.1688,11.02,0.01457951,0.02396141,0.1164167
"2019-02-24 17:25:00",53601,"CKVY",13.28,31.41,31.02,31.47,30.66,57.15,60.04,56.74,0.341,18.02,18.5,17.65,13.06,13.01,247.1,6.767,19.73,55.20141,11.02,0.01457951,0.02396141,0.1164167
"2019-02-24 17:30:00",53602,"CKVY",13.17,30.73,30.98,31.41,30.48,58.35,59.14,57.05,0.339,17.96,18.23,17.74,12.67,12.95,250.6,7.211,16,43.15781,11.02,0.01520282,0.02600284,0.07563065
"2019-02-24 17:35:00",53603,"CKVY",13.18,30.36,30.67,31.04,30.29,59.87,60.11,57.43,0.342,17.95,18.3,17.61,12.54,12.59,249.4,6.931,16.22,33.47811,11.02,0.01520282,0.02600284,0.07563065
"2019-02-24 17:40:00",53604,"CKVY",13.13,30.79,30.42,30.79,30.23,57.43,59.9,57.43,0.334,17.83,18.22,17.44,12.27,12.35,242,6.593,18.41,30.61023,11.01,0.01520282,0.02600284,0.07563065
"2019-02-24 17:45:00",53605,"CKVY",13.09,30.48,30.58,31.22,29.98,59.21,60.52,56.64,0.34,17.82,18.15,17.42,13.04,12.73,244.2,6.288,21.26,27.19735,11.01,0.01245725,0.02262774,0.03959274
"2019-02-24 17:50:00",53606,"CKVY",13.06,30.48,30.48,30.85,30.05,58.94,60,57.91,0.339,17.83,18.11,17.61,13.76,13.37,243,7.127,19.07,23.57436,11.01,0.01245725,0.02262774,0.03959274
"2019-02-24 17:55:00",53607,"CKVY",13.04,30.49,30.17,30.55,29.81,58.78,60.05,58.05,0.338,17.67,17.98,17.35,13.65,13.72,245.4,8.54,18.85,17.04312,11.01,0.01245725,0.02262774,0.03959274
"2019-02-24 18:00:00",53608,"CKVY",13.02,30.24,30.1,30.49,29.44,58.64,61.04,58.6,0.334,17.69,17.94,17.48,12.96,13.19,245.2,6.754,17.1,13.21335,11.01,0.01158781,0.02189524,0.0169217
"2019-02-24 18:05:00",53609,"CKVY",13.01,30.49,30.57,30.99,30.12,57.78,58.95,56.75,0.332,17.42,17.81,17.18,11.81,12.26,254,19.49,17.54,9.867176,11.01,0.01158781,0.02189524,0.0169217
"2019-02-24 18:10:00",53610,"CKVY",12.98,30.55,30.49,30.99,30,57.44,59.12,56.2,0.331,17.36,17.64,16.98,12.21,12.03,240.5,8.71,20.39,6.750491,11.01,0.01158781,0.02189524,0.0169217
"2019-02-24 18:15:00",53611,"CKVY",12.99,30.18,30.27,30.74,29.75,58.26,59.4,56.89,0.331,17.3,17.52,17.04,12.11,12.22,241,7.288,20.39,4.152698,11.01,0.005540642,0.006390271,0.006243254
"2019-02-24 18:20:00",53612,"CKVY",12.98,31.23,30.87,31.3,30.18,55.17,58.67,54.86,0.327,17.33,17.75,16.79,13.76,13.07,246,8.33,23.45,2.326171,11.01,0.005540642,0.006390271,0.006243254
"2019-02-24 18:25:00",53613,"CKVY",12.97,30.37,30.72,31.3,30.31,57.44,58.19,55.24,0.328,17.31,17.61,17.02,13.91,13.99,247.4,7.918,20.39,1.225132,11.01,0.005540642,0.006390271,0.006243254
"2019-02-24 18:30:00",53614,"CKVY",12.96,30.81,30.81,31.49,30.37,56.34,57.79,55.11,0.328,17.25,17.46,16.94,14.74,14.26,245,7.786,22.36,0.598911,11.01,0.005985172,0.006820913,0.0008035192
"2019-02-24 18:35:00",53615,"CKVY",12.96,30.93,30.65,31,30.13,55.56,57.99,55.56,0.325,17.12,17.4,16.77,13.52,14.05,241.5,8.33,18.85,0.2189092,11.01,0.005985172,0.006820913,0.0008035192
"2019-02-24 18:40:00",53616,"CKVY",12.96,29.88,30.5,31.12,29.88,58.34,58.48,55.18,0.327,17.15,17.42,16.83,12.57,13.13,229.3,8.3,17.97,0.05142,11.01,0.005985172,0.006820913,0.0008035192
"2019-02-24 18:45:00",53617,"CKVY",12.95,27.53,28.95,30.01,27.53,63.15,63.15,58.34,0.322,16.86,17.19,16.53,9.47,11.17,168.3,27.26,9.21,0.00109868,11.01,0.005505823,0.006318824,2.5E-07
"2019-02-24 18:50:00",53618,"CKVY",12.95,26.11,26.44,27.53,25.56,66.38,67.55,63.15,0.319,16.41,16.72,16.09,6.687,8.1,145.4,11.55,5.48,0,11.01,0.005505823,0.006318824,2.5E-07
"2019-02-24 18:55:00",53619,"CKVY",12.93,25.93,26.49,27.17,25.74,67.69,67.69,64.67,0.322,16.65,16.96,16.3,4.34,5.317,148.6,7.802,6.357,0,11.01,0.005505823,0.006318824,2.5E-07
"2019-02-24 19:00:00",53620,"CKVY",12.94,27.17,26.45,27.17,25.74,65.49,68.72,65.36,0.328,16.96,17.38,16.58,3.971,4.051,163.9,8.3,5.699,0,11.01,0.002355461,0.003019442,2.5E-07
"2019-02-24 19:05:00",53621,"CKVY",12.94,28.53,27.68,28.53,27.05,62.92,65.53,62.92,0.334,17.14,17.52,16.87,3.884,3.862,153.1,6.771,5.918,0,11.01,0.002355461,0.003019442,2.5E-07
"2019-02-24 19:10:00",53622,"CKVY",12.93,28.28,28.52,28.78,28.22,63.84,64.46,61.99,0.335,17.52,17.97,17.23,3.901,3.948,158,14,7.234,0,11.01,0.002355461,0.003019442,2.5E-07
"2019-02-24 19:15:00",53623,"CKVY",12.92,27.66,28.22,28.53,27.66,69.41,69.41,63.46,0.355,18.04,18.98,17.49,3.906,3.767,153.6,7.133,7.234,0,11.01,0.001742258,0.002442993,2.5E-07
"2019-02-24 19:20:00",53624,"CKVY",12.92,27.91,27.73,28.16,27.42,70.23,70.34,69.13,0.363,19.1,19.58,18.81,5.05,4.576,154.6,8.36,8.77,0,11.01,0.001742258,0.002442993,2.5E-07
"2019-02-24 19:25:00",53625,"CKVY",12.92,29.34,28.34,29.4,27.66,64.5,71.06,64.19,0.354,19.1,19.64,18.48,6.016,5.372,172.9,8.88,9.64,0,11,0.001742258,0.002442993,2.5E-07
"2019-02-24 19:30:00",53626,"CKVY",12.91,29.34,29.12,29.46,28.78,63.61,66.04,63.57,0.349,18.81,19.15,18.43,6.625,6.449,190.7,10.18,8.11,0,11.01,0.002227357,0.002909182,2.5E-07
"2019-02-24 19:35:00",53627,"CKVY",12.91,29.34,29.2,29.4,28.97,65.02,65.81,63.47,0.356,18.76,19.13,18.4,6.764,6.57,182.4,8.27,11.4,0,11.01,0.002227357,0.002909182,2.5E-07
"2019-02-24 19:40:00",53628,"CKVY",12.91,29.28,29.3,29.53,29.03,65.84,67.28,65.02,0.36,19.3,19.67,18.99,7.392,7.13,174.2,6.193,11.4,0,11.01,0.002227357,0.002909182,2.5E-07
"2019-02-24 19:45:00",53629,"CKVY",12.9,29.34,29.4,29.65,29.09,66.46,66.74,64.81,0.364,19.39,19.66,19.09,8.35,7.89,173.9,6.719,11.62,0,11.01,0.003134504,0.003891428,2.5E-07
"2019-02-24 19:50:00",53630,"CKVY",12.9,29.77,29.43,29.84,29.15,63.92,67.08,63.81,0.357,19.36,19.75,18.93,8.11,8.35,187.5,10.4,10.52,0,11.01,0.003134504,0.003891428,2.5E-07
"2019-02-24 19:55:00",53631,"CKVY",12.9,29.28,29.57,29.84,29.22,66.43,66.46,63.75,0.363,19.22,19.51,18.92,7.792,8.09,173.8,6.529,11.84,0,11.01,0.003134504,0.003891428,2.5E-07
"2019-02-24 20:00:00",53632,"CKVY",12.89,28.6,28.77,29.28,28.54,68.87,69.35,66.43,0.366,19.64,20.01,19.38,6.859,7.294,169.8,7.403,8.77,0,11.01,0.003236233,0.003961405,2.5E-07
"2019-02-24 20:05:00",53633,"CKVY",12.89,27.98,28.35,28.66,27.98,69.69,69.86,68.83,0.361,19.57,19.77,19.31,7.056,7.073,163.2,6.696,10.96,0,11.01,0.003236233,0.003961405,2.5E-07
"2019-02-24 20:10:00",53634,"CKVY",12.88,27.18,27.98,28.41,27.18,72.1,72.1,68.25,0.362,19.31,19.54,19.08,6.238,6.634,161.8,7.17,7.891,0,11.01,0.003236233,0.003961405,2.5E-07
"2019-02-24 20:15:00",53635,"CKVY",12.88,27.18,27.12,27.42,26.8,71,72.65,70.58,0.356,19.21,19.55,18.9,5.871,5.999,162.1,4.239,7.234,0,11.01,0.002278046,0.002883405,2.5E-07
"2019-02-24 20:20:00",53636,"CKVY",12.88,26.49,26.96,27.3,26.49,74.19,74.23,71,0.362,19.32,19.5,19.02,5.611,5.68,158.8,2.467,7.891,0,11.01,0.002278046,0.002883405,2.5E-07
"2019-02-24 20:25:00",53637,"CKVY",12.88,26.8,26.63,26.99,26.19,73.81,75.19,73.3,0.365,19.53,19.64,19.36,6.049,5.804,160,4.478,7.891,0,11.01,0.002278046,0.002883405,2.5E-07
"2019-02-24 20:30:00",53638,"CKVY",12.88,26.31,26.69,26.93,26.31,75.98,75.98,73.26,0.368,19.6,19.83,19.42,5.761,6.069,147.5,7.158,6.576,0,11.01,0.001633273,0.002130106,2.5E-07
"2019-02-24 20:35:00",53639,"CKVY",12.87,26.87,26.54,26.93,26.06,73.75,76.43,73.71,0.365,19.77,19.91,19.58,5.677,5.594,133.5,3.277,7.891,0,11,0.001633273,0.002130106,2.5E-07
"2019-02-24 20:40:00",53640,"CKVY",12.87,27.92,27.3,27.92,26.87,70,73.68,70,0.362,19.63,19.83,19.32,5.894,5.694,130.1,6.403,10.3,0,11,0.001633273,0.002130106,2.5E-07
"2019-02-24 20:45:00",53641,"CKVY",12.87,28.1,28.14,28.35,27.92,69.48,70.24,68.52,0.362,19.39,19.61,19.15,6.735,6.247,141.3,9.96,11.4,0,11,0.001801813,0.002342982,2.5E-07
"2019-02-24 20:50:00",53642,"CKVY",12.86,27.36,27.48,28.29,26.93,72.37,73.81,69.38,0.366,19.7,19.92,19.34,6.104,6.515,146.4,11.69,5.699,0,11,0.001801813,0.002342982,2.5E-07
"2019-02-24 20:55:00",53643,"CKVY",12.86,27.42,27.15,27.42,26.8,72.03,74.6,72.03,0.365,19.7,19.97,19.52,5.673,5.719,144.5,7.769,11.62,0,11.01,0.001801813,0.002342982,2.5E-07
"2019-02-24 21:00:00",53644,"CKVY",12.86,27.55,27.76,28.1,27.43,71.79,72.48,70.21,0.366,19.68,19.85,19.49,5.861,5.829,134.7,4.539,11.4,0,11.01,0.001873442,0.002420936,2.5E-07
"2019-02-24 21:05:00",53645,"CKVY",12.86,27.49,27.54,27.73,27.3,72.2,72.44,71.45,0.367,19.67,19.84,19.49,7.236,6.507,135.8,4.401,10.96,0,11,0.001873442,0.002420936,2.5E-07
"2019-02-24 21:10:00",53646,"CKVY",12.84,27.8,27.64,27.92,27.36,70.55,72.17,70.45,0.363,19.54,19.83,19.27,8.05,7.895,135.4,3.588,9.64,0,11.01,0.001873442,0.002420936,2.5E-07
"2019-02-24 21:15:00",53647,"CKVY",12.84,28.3,27.92,28.6,27.37,67.22,71.34,66.4,0.353,19.18,19.63,18.74,8.44,8.12,136.9,5.654,11.84,0,11.01,0.002444433,0.003025898,2.5E-07
"2019-02-24 21:20:00",53648,"CKVY",12.84,27.19,27.7,28.36,27.18,69.7,69.84,67.02,0.35,18.79,18.98,18.56,7.826,8.13,148,4.666,8.55,0,11.01,0.002444433,0.003025898,2.5E-07
"2019-02-24 21:25:00",53649,"CKVY",12.83,26.07,25.98,27.19,25.27,72.28,74.92,69.7,0.346,18.39,18.68,18.18,7.005,7.405,153.5,2.774,7.234,0,11.01,0.002444433,0.003025898,2.5E-07
"2019-02-24 21:30:00",53650,"CKVY",12.83,25.52,25.56,26.07,25.21,71.69,72.31,70.56,0.336,17.57,18.34,17.19,5.615,6.361,172.4,9.58,6.138,0,11,0.002291478,0.002843233,2.5E-07
"2019-02-24 21:35:00",53651,"CKVY",12.84,25.95,25.89,26.2,25.45,69.43,71.66,68.95,0.331,17.38,17.69,17.16,4.943,5.332,186.1,9.33,6.576,0,11,0.002291478,0.002843233,2.5E-07
"2019-02-24 21:40:00",53652,"CKVY",12.83,25.7,25.88,26.07,25.58,71.08,71.08,69.29,0.335,17.41,17.63,17.21,4.241,4.595,207.8,11.89,5.261,0,11,0.002291478,0.002843233,2.5E-07
"2019-02-24 21:45:00",53653,"CKVY",12.84,25.58,25.19,25.7,24.77,76.51,76.99,71.08,0.359,18.06,19.27,17.53,4.347,4.26,211.7,11.63,6.576,0,11,0.001428126,0.001938227,2.5E-07
"2019-02-24 21:50:00",53654,"CKVY",12.83,27.56,27.11,27.56,25.7,70.8,76.44,70.8,0.361,19.23,19.41,19.08,4.922,4.436,187.5,12.8,11.84,0,11,0.001428126,0.001938227,2.5E-07
"2019-02-24 21:55:00",53655,"CKVY",12.83,27.43,27.61,27.81,27.37,71.25,71.32,69.84,0.361,19.26,19.42,19.08,6.783,5.87,182.7,6.429,13.15,0,11,0.001428126,0.001938227,2.5E-07
"2019-02-24 22:00:00",53656,"CKVY",12.83,28.05,27.81,28.18,27.37,68.71,71.28,68.5,0.357,19.17,19.42,18.98,8.33,7.648,184.3,7.269,13.15,0,11,0.002025443,0.002611137,2.5E-07
"2019-02-24 22:05:00",53657,"CKVY",12.83,28.11,27.97,28.18,27.74,68.74,70.18,68.71,0.358,19.28,19.46,19.08,8.71,8.68,186.9,8.2,10.3,0,11.01,0.002025443,0.002611137,2.5E-07
"2019-02-24 22:10:00",53658,"CKVY",12.82,28.18,28.26,28.55,27.93,68.47,69.43,67.43,0.358,19.15,19.47,18.96,8.1,8.37,188.6,7.856,9.64,0,11.01,0.002025443,0.002611137,2.5E-07
"2019-02-24 22:15:00",53659,"CKVY",12.82,27.68,27.79,28.24,27.43,70.46,72.25,68.43,0.361,19.54,19.85,19.08,7.01,7.464,197.3,9.47,8.55,0,11.01,0.002783573,0.003394886,2.5E-07
"2019-02-24 22:20:00",53660,"CKVY",12.82,28.05,28.02,28.24,27.68,69.63,70.46,69.19,0.362,19.38,19.61,19.19,6.802,6.912,189,7.909,9.43,0,11.01,0.002783573,0.003394886,2.5E-07
"2019-02-24 22:25:00",53661,"CKVY",12.82,28.92,28.48,29.04,28.05,66.06,69.7,66.06,0.356,19.26,19.53,18.95,7.005,6.875,185.6,6.258,11.4,0,11.01,0.002783573,0.003394886,2.5E-07
"2019-02-24 22:30:00",53662,"CKVY",12.81,28.42,28.55,28.98,28.18,68.12,69.05,65.96,0.36,19.26,19.54,18.87,7.361,7.184,183.9,7.056,9.64,0,11.01,0.002631082,0.00328844,2.5E-07
"2019-02-24 22:35:00",53663,"CKVY",12.81,28.05,28.27,28.55,27.93,70.25,70.25,67.88,0.365,19.4,19.68,19.12,6.992,7.207,187.4,7.395,8.77,0,11.01,0.002631082,0.00328844,2.5E-07
"2019-02-24 22:40:00",53664,"CKVY",12.81,27.93,27.84,28.11,27.62,70.49,71.97,70.18,0.365,19.74,19.93,19.49,6.319,6.606,176.6,5.85,8.33,0,11.01,0.002631082,0.00328844,2.5E-07
"2019-02-24 22:45:00",53665,"CKVY",12.8,27.81,27.85,28.18,27.56,71.49,72.38,70.05,0.368,19.84,20.08,19.5,5.902,6.142,174.2,5.349,7.672,0,11.01,0.002271945,0.002872076,2.5E-07
"2019-02-24 22:50:00",53666,"CKVY",12.81,28.55,28.39,29.17,27.74,68.95,71.46,66.47,0.366,19.55,19.91,19.07,6.03,5.921,163.7,10.67,9.43,0,11.01,0.002271945,0.002872076,2.5E-07
"2019-02-24 22:55:00",53667,"CKVY",12.81,29.41,29.25,29.66,28.55,65.03,68.95,64.07,0.358,19.21,19.71,18.78,5.749,6.061,181.2,7.202,8.77,0,11.01,0.002271945,0.002872076,2.5E-07
"2019-02-24 23:00:00",53668,"CKVY",12.81,29.35,29.42,29.54,29.29,65.65,66.03,64.55,0.36,19.19,19.47,18.91,5.194,5.502,183.3,18.22,6.357,0,11.01,0.002503689,0.003227886,2.5E-07
"2019-02-24 23:05:00",53669,"CKVY",12.8,28.36,28.65,29.41,28.3,68.02,68.74,65.72,0.358,19.43,19.6,19.12,4.006,4.643,219.1,11.01,3.726,0,11.01,0.002503689,0.003227886,2.5E-07
"2019-02-24 23:10:00",53670,"CKVY",12.8,29.17,28.59,29.23,28.3,65.17,68.53,65.17,0.355,19.22,19.4,18.87,3.355,3.486,201.7,25.49,6.576,0,11.01,0.002503689,0.003227886,2.5E-07
"2019-02-24 23:15:00",53671,"CKVY",12.78,29.17,29.73,30.28,29.1,67.09,67.09,61.52,0.365,19.05,19.65,18.45,3.418,3.38,174,19.76,7.453,0,11.01,0.001573633,0.002232602,2.5E-07
"2019-02-24 23:20:00",53672,"CKVY",12.78,28.73,29.06,29.6,28.67,68.95,68.95,64.2,0.369,19.48,19.93,18.8,3.898,3.58,160.5,8.52,5.48,0,11.01,0.001573633,0.002232602,2.5E-07
"2019-02-24 23:25:00",53673,"CKVY",12.8,29.97,29.4,30.09,28.55,64.65,69.15,62.97,0.364,19.32,19.92,18.76,4.827,4.468,159.3,7.86,8.99,0,11.01,0.001573633,0.002232602,2.5E-07
"2019-02-24 23:30:00",53674,"CKVY",12.79,29.23,29.43,29.97,29.04,67.64,68.09,64.68,0.369,19.72,20.1,19.41,5.471,5.028,146,7.114,8.11,0,11.01,0.001883129,0.00258467,2.5E-07
"2019-02-24 23:35:00",53675,"CKVY",12.79,30.47,29.82,30.59,29.1,63.38,67.71,61.97,0.364,19.48,19.99,18.92,6.59,6.201,139.2,8.77,9.64,0,11.01,0.001883129,0.00258467,2.5E-07
"2019-02-24 23:40:00",53676,"CKVY",12.79,29.85,29.93,30.4,29.6,66.37,66.4,63.38,0.371,19.62,20.01,19.33,6.544,6.61,143.7,11.95,8.99,0,11.01,0.001883129,0.00258467,2.5E-07
"2019-02-24 23:45:00",53677,"CKVY",12.78,29.54,29.83,30.16,29.54,65.78,66.82,64.27,0.364,19.63,20.11,19.32,6.049,6.412,186.1,10.07,7.014,0,11.01,0.002959266,0.003748388,2.5E-07
"2019-02-24 23:50:00",53678,"CKVY",12.78,29.54,29.52,29.79,29.23,67.09,67.85,65.65,0.371,19.81,20.08,19.47,5.679,5.652,166.5,10.47,8.55,0,11.01,0.002959266,0.003748388,2.5E-07
"2019-02-24 23:55:00",53679,"CKVY",12.78,29.29,29.25,29.6,28.92,66.95,69.87,66.27,0.366,20.08,20.59,19.56,5.852,5.784,164,10.15,8.55,0,11.01,0.002959266,0.003748388,2.5E-07
"2019-02-25 00:00:00",53680,"CKVY",12.78,29.85,29.45,29.85,29.17,65.17,68.88,65.1,0.365,19.93,20.49,19.38,6.645,6.063,159.9,8.84,12.49,0,11.01,0.002458075,0.003175037,2.5E-07
"2019-02-25 00:05:00",53681,"CKVY",12.76,29.85,29.67,30.03,29.29,64.82,68.95,64.82,0.363,19.89,20.51,19.41,6.84,6.864,160,17.21,8.77,0,11.01,0.002458075,0.003175037,2.5E-07
"2019-02-25 00:10:00",53682,"CKVY",12.77,30.46,30.24,30.59,29.85,62.83,65.06,62.45,0.361,19.38,19.74,19.09,6.172,6.441,203.6,17.29,7.014,0,11.01,0.002458075,0.003175037,2.5E-07
"2019-02-25 00:15:00",53683,"CKVY",12.77,30.03,30.18,30.53,29.91,64,64.37,62.83,0.361,19.38,19.57,19.18,5.275,5.851,178.7,12.5,6.795,0,11.01,0.003030765,0.003839856,2.5E-07
"2019-02-25 00:20:00",53684,"CKVY",12.77,28.79,29.22,30.16,28.79,68.98,69.15,64.03,0.37,19.86,20.14,19.29,4.208,4.697,192.1,14.08,4.822,0,11.01,0.003030765,0.003839856,2.5E-07
"2019-02-25 00:25:00",53685,"CKVY",12.76,29.04,28.91,29.04,28.79,67.43,69.01,67.43,0.365,19.72,20.07,19.49,4.425,4.265,176,4.669,7.234,0,11.01,0.003030765,0.003839856,2.5E-07
"2019-02-25 00:30:00",53686,"CKVY",12.76,29.53,29.27,29.66,28.92,65.13,67.71,65.09,0.36,19.44,19.7,19.18,4.265,4.374,189.7,10.93,5.261,0,11.01,0.001832794,0.002509178,2.5E-07
"2019-02-25 00:35:00",53687,"CKVY",12.76,28.91,29.36,29.72,28.85,69.15,69.15,64.99,0.373,19.53,20.08,19.17,4.328,4.342,162.9,12.06,5.48,0,11.01,0.001832794,0.002509178,2.5E-07
"2019-02-25 00:40:00",53688,"CKVY",12.75,28.67,28.75,28.97,28.54,69.01,69.9,67.94,0.368,19.86,20.18,19.5,3.895,4.191,169.6,12.54,5.261,0,11.01,0.001832794,0.002509178,2.5E-07
"2019-02-25 00:45:00",53689,"CKVY",12.75,28.85,28.77,28.91,28.54,68.63,69.22,67.67,0.369,19.63,19.91,19.46,3.631,3.819,160,8.59,4.822,0,11.01,0.001610861,0.00225268,2.5E-07
"2019-02-25 00:50:00",53690,"CKVY",12.76,29.22,28.77,29.22,28.42,66.67,70.28,66.67,0.364,19.77,20.14,19.46,3.233,3.283,138.9,14.6,4.603,0,11.01,0.001610861,0.00225268,2.5E-07
"2019-02-25 00:55:00",53691,"CKVY",12.75,29.53,29.21,29.9,28.48,65.71,69.83,64.85,0.363,19.68,20.15,19.33,3.39,3.255,126.2,9.13,6.576,0,11.01,0.001610861,0.00225268,2.5E-07
"2019-02-25 01:00:00",53692,"CKVY",12.74,29.04,29.04,29.66,28.6,68.05,68.94,65.64,0.368,19.72,19.95,19.45,3.648,3.468,140.6,18.8,6.357,0,11.01,0.00115116,0.001724458,2.5E-07
"2019-02-25 01:05:00",53693,"CKVY",12.74,28.66,28.64,29.04,28.36,68.6,69.69,68.08,0.366,19.82,19.98,19.6,3.115,3.44,192.1,73.17,2.63,0,11.01,0.00115116,0.001724458,2.5E-07
"2019-02-25 01:10:00",53694,"CKVY",12.74,29.28,29.09,29.4,28.66,66.94,68.63,66.5,0.366,19.61,19.78,19.5,2.284,2.706,147.3,13.47,3.288,0,11.01,0.00115116,0.001724458,2.5E-07
"2019-02-25 01:15:00",53695,"CKVY",12.74,28.91,29.1,29.4,28.91,68.7,68.7,66.94,0.37,19.76,19.98,19.54,1.819,2.042,133.5,10.5,3.726,0,11.01,0.0007097892,0.001183731,2.5E-07
"2019-02-25 01:20:00",53696,"CKVY",12.72,28.6,28.78,28.97,28.54,69.49,69.52,68.53,0.37,19.89,20.06,19.68,1.678,1.869,114.8,9.33,2.63,0,11.01,0.0007097892,0.001183731,2.5E-07
"2019-02-25 01:25:00",53697,"CKVY",12.73,28.48,28.55,28.73,28.35,70.31,70.59,69.46,0.372,20,20.18,19.83,1.129,1.409,112.2,7.819,1.096,0,11.01,0.0007097892,0.001183731,2.5E-07
"2019-02-25 01:30:00",53698,"CKVY",12.73,28.29,28.37,28.54,28.17,70.59,70.62,69.97,0.371,19.95,20.09,19.77,0.618,0.762,181.9,68.25,3.069,0,11.01,-0.0006531603,-0.0006977607,2.5E-07
"2019-02-25 01:35:00",53699,"CKVY",12.72,28.79,28.25,28.79,27.92,69.83,72.03,69.83,0.374,20.15,20.35,19.86,1.577,0.966,235.9,4.914,4.822,0,11.01,-0.0006531603,-0.0006977607,2.5E-07
"2019-02-25 01:40:00",53700,"CKVY",12.72,29.1,29.23,29.59,28.73,66.81,69.83,66.33,0.363,19.86,20.2,19.45,3.132,2.362,239.4,5.05,5.918,0,11.01,-0.0006531603,-0.0006977607,2.5E-07
"2019-02-25 01:45:00",53701,"CKVY",12.73,30.58,29.9,30.77,29.04,62.79,66.95,62.55,0.362,19.5,19.76,19.29,4.712,3.958,244.8,8.08,8.33,0,11.01,0.0004841186,0.0008999876,2.5E-07
"2019-02-25 01:50:00",53702,"CKVY",12.72,31.14,30.72,31.14,30.28,62.89,63.92,62.45,0.371,19.64,19.98,19.28,5.765,5.256,249.6,6.463,10.52,0,11.01,0.0004841186,0.0008999876,2.5E-07
"2019-02-25 01:55:00",53703,"CKVY",12.72,31.39,31.18,31.45,30.9,63,63.72,62.83,0.375,20.12,20.35,19.89,6.715,6.194,241.7,5.735,9.86,0,11.01,0.0004841186,0.0008999876,2.5E-07
"2019-02-25 02:00:00",53704,"CKVY",12.72,31.27,31.69,32.01,31.27,64.54,64.54,62.07,0.383,20.46,20.8,20.19,7.377,7.175,244.4,5.808,10.52,0,11.01,0.003262693,0.004156318,2.5E-07
"2019-02-25 02:05:00",53705,"CKVY",12.71,32.01,31.77,32.32,31.14,62.35,65.34,61.59,0.381,20.73,21.04,20.46,7.677,7.531,249.5,6.648,12.06,0,11.01,0.003262693,0.004156318,2.5E-07
"2019-02-25 02:10:00",53706,"CKVY",12.7,31.95,32,32.38,31.7,62.55,63.51,61.59,0.381,20.68,20.89,20.48,7.558,7.671,246.5,6.287,9.43,0,11.01,0.003262693,0.004156318,2.5E-07
"2019-02-25 02:15:00",53707,"CKVY",12.71,31.27,31.72,32.13,31.27,64.23,64.27,62.14,0.381,20.63,20.79,20.48,7.093,7.295,248.3,5.255,10.08,0,11.01,0.003819829,0.004723195,2.5E-07
"2019-02-25 02:20:00",53708,"CKVY",12.71,31.2,31.18,31.33,30.89,63.17,64.41,63.17,0.374,20.35,20.68,19.97,6.404,6.82,244,5.654,7.672,0,11.01,0.003819829,0.004723195,2.5E-07
"2019-02-25 02:25:00",53709,"CKVY",12.71,29.47,30.43,31.2,29.47,66.36,66.36,63.1,0.366,19.84,20.14,19.41,4.966,5.78,209.3,41.31,5.261,0,11.01,0.003819829,0.004723195,2.5E-07
"2019-02-25 02:30:00",53710,"CKVY",12.7,27.55,28.57,29.53,27.49,70.18,70.39,66.4,0.358,19.57,19.99,18.96,3.389,4.102,123.6,16.83,3.288,0,11.01,0.002615119,0.003401016,2.5E-07
"2019-02-25 02:35:00",53711,"CKVY",12.69,25.39,26.63,27.55,25.32,73.68,73.68,70.08,0.343,18.67,19.32,17.78,3.013,3.055,140.3,14.91,6.795,0,11.01,0.002615119,0.003401016,2.5E-07
"2019-02-25 02:40:00",53712,"CKVY",12.68,29.53,26.44,29.53,24.58,66.19,77.46,66.19,0.366,19.05,20.36,17.71,4.012,3.338,133.9,6.624,7.891,0,11.01,0.002615119,0.003401016,2.5E-07
"2019-02-25 02:45:00",53713,"CKVY",12.69,27.67,28.6,29.59,27.67,66.91,66.91,64.3,0.343,18.64,19.62,18.06,4.828,4.694,104.3,26.93,9.21,0,11.01,0.001123759,0.001639479,2.5E-07
"2019-02-25 02:50:00",53714,"CKVY",12.69,28.05,27.73,28.11,27.43,67.67,68.66,66.88,0.352,18.59,18.94,18.06,3.858,4.453,187.3,81.2,4.384,0,11,0.001123759,0.001639479,2.5E-07
"2019-02-25 02:55:00",53715,"CKVY",12.68,28.97,28.58,29.03,27.98,66.22,67.81,66.22,0.358,19.01,19.19,18.72,2.261,3.172,201.5,97.3,4.384,0,11,0.001123759,0.001639479,2.5E-07
"2019-02-25 03:00:00",53716,"CKVY",12.68,27.3,28.33,28.97,27.3,68.66,68.66,65.54,0.346,18.62,19.1,18.25,1.421,1.536,154.8,43.12,6.138,0,11,0.0009867309,0.00152394,2.5E-07
"2019-02-25 03:05:00",53717,"CKVY",12.68,28.29,27.78,29.1,26.75,68.22,71.21,66.47,0.358,18.96,19.74,18.32,3.693,2.427,151.5,10.17,13.81,0,11,0.0009867309,0.00152394,2.5E-07
"2019-02-25 03:10:00",53718,"CKVY",12.67,28.86,28.17,29.16,27.31,67.74,71.01,67.19,0.364,19.33,19.92,18.78,6.341,4.947,149.9,4.223,11.84,0,11,0.0009867309,0.00152394,2.5E-07
"2019-02-25 03:15:00",53719,"CKVY",12.67,27.62,28.36,29.04,27.56,70.53,70.53,67.16,0.36,19.35,19.66,18.98,8.64,7.506,151.8,6.445,10.74,0,11,0.001861705,0.002490427,2.5E-07
"2019-02-25 03:20:00",53720,"CKVY",12.67,27.93,27.79,28.36,27.25,70.32,71.49,68.64,0.364,19.32,19.72,18.9,8.66,8.78,149.1,5.863,10.3,0,11,0.001861705,0.002490427,2.5E-07
"2019-02-25 03:25:00",53721,"CKVY",12.67,27.68,27.03,27.87,26.2,72.73,74.38,70.08,0.373,19.16,20.19,18.49,8.01,8.34,160.4,6.026,8.77,0,11,0.001861705,0.002490427,2.5E-07
"2019-02-25 03:30:00",53722,"CKVY",12.66,27.74,27.72,27.93,27.43,71.73,72.66,70.6,0.368,19.76,20.15,19.36,7.422,7.836,162.5,8.06,9.43,0,11,0.002569623,0.003129356,2.5E-07
"2019-02-25 03:35:00",53723,"CKVY",12.66,26.94,27.76,28.42,26.94,73.21,73.28,70.18,0.364,19.84,20.66,19.18,6.694,7.073,154.6,9.93,7.453,0,11,0.002569623,0.003129356,2.5E-07
"2019-02-25 03:40:00",53724,"CKVY",12.64,25.95,26.01,27,25.21,75.06,77.06,72.14,0.358,19.04,19.79,18.14,6.597,6.582,156.1,4.336,9.43,0,11,0.002569623,0.003129356,2.5E-07
"2019-02-25 03:45:00",53725,"CKVY",12.65,26.07,26.72,27.68,25.89,75.2,78.67,71.83,0.36,19.71,21.55,18.6,6.309,6.401,153.9,5.582,7.014,0,11,0.001876148,0.002379996,2.5E-07
"2019-02-25 03:50:00",53726,"CKVY",12.64,24.59,25.25,26.2,24.34,78.81,78.81,73.83,0.355,18.66,19.42,17.59,5.798,6.072,171.2,5.137,5.48,0,11,0.001876148,0.002379996,2.5E-07
"2019-02-25 03:55:00",53727,"CKVY",12.63,27.43,25.58,27.43,24.53,75.27,79.98,75.06,0.382,19.73,21.36,18.62,5.287,5.517,162.9,11.15,8.99,0,11,0.001876148,0.002379996,2.5E-07
"2019-02-25 04:00:00",53728,"CKVY",12.64,27.37,27.78,28.3,27.25,74.41,75.99,71.94,0.376,20.7,21.25,19.91,5.334,5.415,184.2,12.2,8.77,0,11,0.001322789,0.001752846,2.5E-07
"2019-02-25 04:05:00",53729,"CKVY",12.63,26.94,26.93,27.43,26.32,78.36,78.71,74.1,0.389,20.27,21.15,19.68,5.302,5.248,205.9,8.98,6.576,0,11,0.001322789,0.001752846,2.5E-07
"2019-02-25 04:10:00",53730,"CKVY",12.62,27.74,27.35,27.87,26.82,77.47,78.98,76.51,0.398,21.26,22.01,20.53,4.998,5.314,197,10.81,6.576,0,11,0.001322789,0.001752846,2.5E-07
"2019-02-25 04:15:00",53731,"CKVY",12.63,27.56,27.86,28.36,27.44,77.99,78.09,75.34,0.397,21.5,22.13,21.02,4.571,4.671,204.8,14.01,7.014,0,11,0.001131684,0.001555161,2.5E-07
"2019-02-25 04:20:00",53732,"CKVY",12.62,28.67,28.25,28.73,27.5,77.95,78.57,77.64,0.416,22.3,22.72,21.55,4.955,4.828,184.9,8.34,8.55,0,11,0.001131684,0.001555161,2.5E-07
"2019-02-25 04:25:00",53733,"CKVY",12.61,29.35,29.23,29.72,28.67,77.33,78.23,76.17,0.424,23.02,23.43,22.67,5.353,4.999,190.1,7.283,8.55,0,11,0.001131684,0.001555161,2.5E-07
"2019-02-25 04:30:00",53734,"CKVY",12.62,30.72,30.04,30.78,29.35,76.41,78.92,76.37,0.443,23.93,24.42,23.16,6.697,5.96,179.1,9.53,12.06,0,11.01,0.00115682,0.001589562,2.5E-07
"2019-02-25 04:35:00",53735,"CKVY",12.62,30.16,30.12,30.78,29.54,80,80.2,76.06,0.454,24.26,24.78,23.55,8.77,7.648,165.6,5.064,16.88,0,11.01,0.00115682,0.001589562,2.5E-07
"2019-02-25 04:40:00",53736,"CKVY",12.62,30.22,30.22,30.41,30.03,80.4,80.8,79.53,0.457,24.83,24.98,24.63,10.72,9.9,170.3,5.28,14.91,0,11.01,0.00115682,0.001589562,2.5E-07
"2019-02-25 04:45:00",53737,"CKVY",12.61,30.34,30.26,30.41,30.03,80.7,80.8,80.3,0.461,25,25.14,24.77,11.67,11.26,170,5.54,15.12,0,11.01,0.001933836,0.002349666,2.5E-07
"2019-02-25 04:50:00",53738,"CKVY",12.61,30.03,30.22,30.41,30.03,81,81.1,80.5,0.457,25.02,25.2,24.87,10.98,11.43,173.6,4.8,12.71,0,11.01,0.001933836,0.002349666,2.5E-07
"2019-02-25 04:55:00",53739,"CKVY",12.61,30.4,30.3,30.47,30.03,79.46,81.1,79.46,0.455,24.95,25.14,24.74,10.26,10.6,178.4,5.538,11.84,0,11.01,0.001933836,0.002349666,2.5E-07
"2019-02-25 05:00:00",53740,"CKVY",12.61,30.03,30.02,30.4,29.79,81.9,82.3,79.46,0.462,24.94,25.28,24.63,9.75,9.86,175,5.142,14.47,0,11.01,0.001943435,0.002328893,2.5E-07
"2019-02-25 05:05:00",53741,"CKVY",12.6,30.03,30.12,30.4,29.85,82.6,82.7,81.6,0.466,25.37,25.73,25.03,10.32,10.08,176.3,4.429,15.56,0,11.01,0.001943435,0.002328893,2.5E-07
"2019-02-25 05:10:00",53742,"CKVY",12.6,29.79,29.78,30.03,29.6,83.4,83.6,82.5,0.466,25.28,25.52,25,10.66,10.49,177,6.401,12.71,0,11.01,0.001943435,0.002328893,2.5E-07
"2019-02-25 05:15:00",53743,"CKVY",12.6,29.54,29.58,29.91,29.35,84.3,84.3,83.1,0.466,25.29,25.47,25.14,10.25,10.56,186.4,6.687,12.28,0,11.01,0.001566218,0.001897151,2.5E-07
"2019-02-25 05:20:00",53744,"CKVY",12.59,28.61,29.23,29.54,28.55,84.5,85.1,84.1,0.45,25.15,25.55,24.47,8.98,9.54,191.9,8.58,10.52,0,11.01,0.001566218,0.001897151,2.5E-07
"2019-02-25 05:25:00",53745,"CKVY",12.59,28.8,28.64,28.8,28.42,86.3,86.4,84.6,0.463,24.89,25.24,24.42,8.01,8.44,183.7,7.185,9.64,0,11.01,0.001566218,0.001897151,2.5E-07
"2019-02-25 05:30:00",53746,"CKVY",12.6,28.73,28.73,28.92,28.55,86.3,86.4,85.5,0.462,25.05,25.3,24.8,7.48,7.738,180,7.076,9.86,0,11.01,0.0009872303,0.001259432,2.5E-07
"2019-02-25 05:35:00",53747,"CKVY",12.59,28.11,28.6,28.98,28.05,86.1,86.4,84.9,0.449,24.81,25.27,24.38,6.931,7.276,177.6,5.499,9.43,0,11.01,0.0009872303,0.001259432,2.5E-07
"2019-02-25 05:40:00",53748,"CKVY",12.58,28.24,28.1,28.24,27.99,87.5,87.6,86.1,0.459,24.74,25.03,24.38,6.26,6.643,165.1,8.71,7.234,0,11.01,0.0009872303,0.001259432,2.5E-07
"2019-02-25 05:45:00",53749,"CKVY",12.59,28.05,27.96,28.24,27.68,89.8,89.8,87.4,0.467,24.96,25.45,24.67,5.692,5.975,145.2,5.709,7.014,0,11.01,0.0004820013,0.0006980891,2.5E-07
"2019-02-25 05:50:00",53750,"CKVY",12.58,28.86,28.51,28.98,27.93,89,90.3,89,0.479,25.86,26.24,25.34,6.122,5.767,149.7,8.26,9.64,0,11.01,0.0004820013,0.0006980891,2.5E-07
"2019-02-25 05:55:00",53751,"CKVY",12.59,30.4,29.48,30.4,28.67,86.7,90.4,86.7,0.496,26.68,27.28,25.92,6.936,6.456,175.9,9.45,11.84,0,11.01,0.0004820013,0.0006980891,2.5E-07
"2019-02-25 06:00:00",53752,"CKVY",12.58,29.29,30.1,30.53,29.29,88.4,88.5,86.3,0.484,26.66,26.95,26.25,7.852,7.464,164.8,10.62,10.08,0,11.01,0.0003084146,0.0004934088,2.5E-07
"2019-02-25 06:05:00",53753,"CKVY",12.58,29.47,29.32,29.6,29.1,89.8,90.3,88.5,0.495,26.68,27.02,26.22,8.13,8.03,149.1,4.832,12.93,0,11.01,0.0003084146,0.0004934088,2.5E-07
"2019-02-25 06:10:00",53754,"CKVY",12.57,29.66,29.68,29.91,29.41,89.6,90.3,89.3,0.498,27.04,27.23,26.78,8.74,8.49,156.4,4.21,11.4,0,11.01,0.0003084146,0.0004934088,2.5E-07
"2019-02-25 06:15:00",53755,"CKVY",12.58,29.72,29.58,29.78,29.47,89.3,90.1,89.3,0.497,26.96,27.11,26.81,9.08,8.85,162.4,3.547,11.4,0,11.01,0.0004374766,0.0006148358,2.5E-07
"2019-02-25 06:20:00",53756,"CKVY",12.58,29.91,29.89,30.15,29.6,87.4,89.4,87.3,0.491,26.84,27.04,26.59,9.42,9.33,160.4,6.306,11.62,0,11.01,0.0004374766,0.0006148358,2.5E-07
"2019-02-25 06:25:00",53757,"CKVY",12.56,29.78,29.95,30.15,29.72,87.6,87.8,86.9,0.489,26.65,26.88,26.46,8.89,9.08,172.2,9.18,10.52,0,11.01,0.0004374766,0.0006148358,2.5E-07
"2019-02-25 06:30:00",53758,"CKVY",12.57,29.65,29.64,29.84,29.47,87.9,88.8,87.6,0.488,26.59,26.81,26.41,8.46,8.73,160.6,5.402,10.08,0,11.01,0.0007509771,0.0009755052,2.5E-07
"2019-02-25 06:35:00",53759,"CKVY",12.56,29.59,29.71,29.96,29.53,87.2,87.8,86.9,0.483,26.38,26.63,26.17,7.737,8.11,166.9,4.754,9.64,0,11.01,0.0007509771,0.0009755052,2.5E-07
"2019-02-25 06:40:00",53760,"CKVY",12.58,29.78,29.67,29.9,29.47,86.9,87.4,86.5,0.485,26.28,26.51,26.1,8.13,7.879,163.2,5.096,12.71,0,11.01,0.0007509771,0.0009755052,2.5E-07
"2019-02-25 06:45:00",53761,"CKVY",12.57,29.28,29.5,29.84,29.28,88.6,88.6,86.7,0.485,26.24,26.45,26.06,8.41,8.3,155.9,3.675,10.74,0,11.01,0.0007103434,0.0009460062,2.5E-07
"2019-02-25 06:50:00",53762,"CKVY",12.57,29.22,29.23,29.41,29.03,89.8,89.9,88.6,0.49,26.46,26.66,26.27,8.85,8.59,151.4,3.374,10.3,0.005366414,11.01,0.0007103434,0.0009460062,2.5E-07
"2019-02-25 06:55:00",53763,"CKVY",12.56,29.4,29.33,29.53,29.16,89,90,88.9,0.489,26.62,26.82,26.48,8.22,8.68,147.4,3.669,9.43,0.08336192,11.01,0.0007103434,0.0009460062,2.5E-07
"2019-02-25 07:00:00",53764,"CKVY",12.57,29.34,29.33,29.46,29.15,89.8,89.8,89,0.492,26.6,26.73,26.42,7.63,7.843,149.4,4.982,9.43,0.2914091,11.01,0.0004811428,0.0006658781,0.001036936
"2019-02-25 07:05:00",53765,"CKVY",12.55,28.91,29.15,29.4,28.85,91.6,91.6,89.8,0.493,26.75,26.93,26.48,7.368,7.47,150.3,3.508,9.64,0.6907901,11.01,0.0004811428,0.0006658781,0.001036936
"2019-02-25 07:10:00",53766,"CKVY",12.56,28.78,28.75,28.97,28.6,93.6,93.7,91.5,0.502,26.93,27.24,26.62,7.331,7.327,151.7,3.222,8.99,1.272551,11.01,0.0004811428,0.0006658781,0.001036936
"2019-02-25 07:15:00",53767,"CKVY",12.56,28.78,28.79,28.91,28.66,93.6,93.9,93.6,0.502,27.21,27.36,27.05,7.335,7.369,152.3,2.579,8.55,2.187,11.01,4.54793E-05,0.0001525476,0.00687234
"2019-02-25 07:20:00",53768,"CKVY",12.57,28.66,28.74,28.85,28.54,93.8,93.9,93.5,0.5,27.14,27.26,26.92,7.37,7.317,157.8,4.413,9.21,3.95912,11.01,4.54793E-05,0.0001525476,0.00687234
"2019-02-25 07:25:00",53769,"CKVY",12.58,28.54,28.64,28.78,28.47,93.7,94.2,93.7,0.497,27.11,27.32,26.9,7.518,7.468,167,4.723,9.43,6.926543,11.01,4.54793E-05,0.0001525476,0.00687234
"2019-02-25 07:30:00",53770,"CKVY",12.59,28.1,28.33,28.54,28.1,92.9,93.9,92.9,0.484,26.69,27,26.31,7.5,7.545,173.4,4.674,9.21,11.2651,11.01,-0.001744433,-0.0008586819,0.01808275
"2019-02-25 07:35:00",53771,"CKVY",12.61,27.98,27.95,28.16,27.79,91.3,92.9,91.3,0.474,25.99,26.37,25.67,7.27,7.395,171.9,5.71,9.64,16.88191,11.01,-0.001744433,-0.0008586819,0.01808275
"2019-02-25 07:40:00",53772,"CKVY",12.64,27.79,27.97,28.1,27.79,88,91.3,88,0.453,25.32,25.83,24.7,7.343,7.229,163.4,3.227,10.3,23.71239,11.01,-0.001744433,-0.0008586819,0.01808275
"2019-02-25 07:45:00",53773,"CKVY",12.67,27.73,27.78,27.92,27.61,88.2,88.5,87.8,0.453,24.73,24.95,24.5,8.16,7.717,163.2,3.592,11.18,32.21284,11.01,-0.0002559965,0.001256543,0.04173195
"2019-02-25 07:50:00",53774,"CKVY",12.72,27.61,27.68,27.86,27.55,88.9,88.9,88.1,0.454,24.77,24.92,24.57,9.05,8.62,163.8,3.61,11.62,42.41892,11.01,-0.0002559965,0.001256543,0.04173195
"2019-02-25 07:55:00",53775,"CKVY",12.78,27.79,27.71,27.86,27.55,88.7,89.2,88.7,0.456,24.87,25.03,24.68,9.41,9.31,166.2,4.384,10.96,55.50514,11.01,-0.0002559965,0.001256543,0.04173195
"2019-02-25 08:00:00",53776,"CKVY",12.89,27.55,27.63,27.86,27.42,88.8,88.9,88.5,0.452,24.74,24.96,24.54,8.75,9.11,171.8,4.274,10.96,75.36391,11.01,0.002150796,0.004213473,0.07813936
"2019-02-25 08:05:00",53777,"CKVY",13.01,27.42,27.45,27.61,27.3,89.2,89.2,88.8,0.452,24.64,24.77,24.51,8.14,8.42,172.5,4.376,10.08,100.1521,11.01,0.002150796,0.004213473,0.07813936
"2019-02-25 08:10:00",53778,"CKVY",13.11,27.42,27.42,27.55,27.3,89.8,89.8,89.2,0.455,24.74,24.93,24.56,7.677,7.904,173.3,3.997,9.21,120.243,11.01,0.002150796,0.004213473,0.07813936
"2019-02-25 08:15:00",53779,"CKVY",13.17,27.42,27.42,27.55,27.3,90.3,90.4,89.8,0.458,24.89,25.05,24.75,7.656,7.637,171,4.525,8.55,127.3577,11.01,0.004904911,0.006842974,0.1189016
"2019-02-25 08:20:00",53780,"CKVY",13.21,27.86,27.65,27.92,27.3,90.3,91.1,90.3,0.466,25.31,25.63,24.86,7.98,7.817,169.6,4.781,11.18,122.3752,11.01,0.004904911,0.006842974,0.1189016
"2019-02-25 08:25:00",53781,"CKVY",13.21,28.6,28.08,28.66,27.79,89.6,90.6,89.6,0.476,25.6,26.04,25.32,8.64,8.17,171.2,6.577,14.03,114.2522,11.01,0.004904911,0.006842974,0.1189016
"2019-02-25 08:30:00",53782,"CKVY",13.25,28.78,28.78,28.91,28.6,87.5,89.6,87.5,0.469,25.79,26.08,25.51,9.69,9.19,166.3,4.976,13.37,107.6434,11.01,0.006948916,0.009043827,0.1609634
"2019-02-25 08:35:00",53783,"CKVY",13.29,28.91,28.81,28.97,28.66,87.7,88.4,87.4,0.472,25.68,25.87,25.46,10.33,10.06,166.8,4.985,12.93,106.8531,11.01,0.006948916,0.009043827,0.1609634
"2019-02-25 08:40:00",53784,"CKVY",13.35,28.91,28.92,29.03,28.78,87.6,87.7,86.8,0.472,25.62,25.77,25.44,10.91,10.76,169.8,4.428,14.91,113.6889,11.01,0.006948916,0.009043827,0.1609634
"2019-02-25 08:45:00",53785,"CKVY",13.4,28.97,28.92,29.03,28.78,87.9,88.1,87.5,0.475,25.74,25.91,25.56,11.05,11.03,169.3,4.656,14.25,129.3141,11.01,0.009744798,0.01272998,0.2033715
"2019-02-25 08:50:00",53786,"CKVY",13.44,29.34,29.09,29.4,28.85,87.6,87.9,87.3,0.48,25.87,26.18,25.7,11.14,11,168.5,4.978,15.12,145.6119,11.01,0.009744798,0.01272998,0.2033715
"2019-02-25 08:55:00",53787,"CKVY",13.49,29.53,29.4,29.59,29.22,87.5,87.9,87.1,0.484,26.14,26.37,25.96,11.02,11.01,165.1,6.324,14.47,159.0956,11.01,0.009744798,0.01272998,0.2033715
"2019-02-25 09:00:00",53788,"CKVY",13.53,29.77,29.68,29.9,29.4,86.2,87.5,85.8,0.481,26.13,26.3,25.98,11.36,11.13,162.8,3.755,14.91,168.2494,11.01,0.01207045,0.0153728,0.2451155
"2019-02-25 09:05:00",53789,"CKVY",13.57,29.71,29.71,29.84,29.59,87.5,87.8,86.2,0.487,26.28,26.57,26.06,11.47,11.49,156.7,3.629,13.59,173.9808,11.01,0.01207045,0.0153728,0.2451155
"2019-02-25 09:10:00",53790,"CKVY",13.61,29.84,29.86,30.02,29.65,87.5,87.6,86.9,0.489,26.55,26.68,26.38,11.7,11.58,156.5,4.041,13.81,179.3958,11.01,0.01207045,0.0153728,0.2451155
"2019-02-25 09:15:00",53791,"CKVY",13.61,29.9,29.87,30.02,29.77,88.1,88.3,87.1,0.494,26.72,26.93,26.5,11.61,11.62,154.7,4.243,14.69,179.558,11.01,0.01324152,0.01667328,0.2856815
"2019-02-25 09:20:00",53792,"CKVY",13.63,30.08,30.05,30.27,29.77,87.1,88.1,87,0.492,26.79,26.94,26.65,11.92,11.8,155.1,3.546,14.47,179.765,11.01,0.01324152,0.01667328,0.2856815
"2019-02-25 09:25:00",53793,"CKVY",13.8,30.21,30.21,30.39,30.02,85.9,87.3,85.8,0.488,26.7,26.92,26.45,12.09,12.1,153.4,3.258,14.25,176.7797,11.01,0.01324152,0.01667328,0.2856815
"2019-02-25 09:30:00",53794,"CKVY",14.02,30.76,30.49,30.76,30.27,83.6,86.2,83.6,0.485,26.57,26.76,26.28,11.58,11.9,156,4.419,13.15,180.396,11.01,0.01461665,0.01841848,0.324845
"2019-02-25 09:35:00",53795,"CKVY",13.94,30.95,30.86,31.01,30.51,83.6,84.1,83.5,0.489,26.54,26.73,26.17,10.94,11.27,154.7,4.11,12.49,197.7963,11.01,0.01461665,0.01841848,0.324845
"2019-02-25 09:40:00",53796,"CKVY",13.91,31.56,31.12,31.56,30.89,80.6,83.6,80.6,0.484,26.47,26.76,26.13,10.09,10.49,159.1,7.603,12.49,215.9059,11.01,0.01461665,0.01841848,0.324845
"2019-02-25 09:45:00",53797,"CKVY",13.9,31.13,31.3,31.62,30.94,82.6,83.2,79.65,0.487,26.33,26.64,25.84,10,10,152.4,4.485,13.59,216.629,11.01,0.01784736,0.02248607,0.3623827
"2019-02-25 09:50:00",53798,"CKVY",13.88,31.5,31.32,31.62,31,80.6,82.5,80.5,0.482,26.4,26.6,26.12,9.49,9.72,159.2,7.027,12.28,200.3192,11.01,0.01784736,0.02248607,0.3623827
"2019-02-25 09:55:00",53799,"CKVY",13.87,32.24,31.87,32.24,31.44,78.31,80.9,78.1,0.483,26.21,26.45,26.04,9.07,9.23,176.3,11.48,11.4,181.2146,11.01,0.01784736,0.02248607,0.3623827
"2019-02-25 10:00:00",53800,"CKVY",13.86,32.74,32.48,32.8,32.18,75.25,78.34,75.25,0.474,26.04,26.35,25.78,8.93,8.97,185.2,7.678,12.71,193.6095,11.01,0.01980824,0.02503502,0.3978312
"2019-02-25 10:05:00",53801,"CKVY",13.85,33.23,33.04,33.36,32.61,73.81,75.73,73.81,0.474,25.92,26.13,25.61,8.93,8.97,188,12.9,13.59,222.424,11.02,0.01980824,0.02503502,0.3978312
"2019-02-25 10:10:00",53802,"CKVY",13.85,33.35,33.24,33.36,33.11,74.08,74.56,73.67,0.478,25.92,26.12,25.71,8.87,8.88,189.9,8.68,11.84,252.4308,11.02,0.01980824,0.02503502,0.3978312
"2019-02-25 10:15:00",53803,"CKVY",13.84,33.78,33.51,33.78,33.23,74.04,75.32,73.63,0.486,26.22,26.61,25.76,7.905,8.52,188.9,9.26,12.06,277.8452,11.02,0.02674071,0.03333451,0.4309328
"2019-02-25 10:20:00",53804,"CKVY",13.84,34.15,33.86,34.21,33.6,73.39,74.22,72.91,0.489,26.32,26.56,26.13,7.323,7.556,187.4,8.42,10.3,308.6167,11.02,0.02674071,0.03333451,0.4309328
"2019-02-25 10:25:00",53805,"CKVY",13.84,34.34,34.11,34.34,33.91,72.98,73.8,72.39,0.49,26.41,26.66,26.04,7.122,7.27,190.4,9.85,11.84,343.9291,11.02,0.02674071,0.03333451,0.4309328
"2019-02-25 10:30:00",53806,"CKVY",13.84,34.71,34.57,34.71,34.27,73.32,73.6,72.25,0.499,26.77,27.14,26.37,7.103,7.008,196.4,12.32,14.03,376.2983,11.02,0.03504198,0.04185284,0.4610555
"2019-02-25 10:35:00",53807,"CKVY",13.84,35.2,35.01,35.2,34.58,71.88,73.25,70.98,0.499,26.75,27.07,26.27,7.479,7.422,187.6,13.39,14.91,396.851,11.02,0.03504198,0.04185284,0.4610555
"2019-02-25 10:40:00",53808,"CKVY",13.84,35.32,35.21,35.44,34.95,71.42,72.56,70.63,0.498,26.97,27.27,26.68,7.285,7.383,185.2,16.09,11.62,408.6052,11.02,0.03504198,0.04185284,0.4610555
"2019-02-25 10:45:00",53809,"CKVY",13.84,34.94,35.27,35.5,34.94,73.07,73.17,71.46,0.502,27.28,27.63,26.96,7.291,7.215,193.4,14.45,10.52,412.542,11.02,0.03762152,0.04498282,0.4883976
"2019-02-25 10:50:00",53810,"CKVY",13.84,35.44,35.28,35.62,34.82,72.28,73.86,70.94,0.507,27.3,27.82,26.91,7.622,7.328,197,11.04,13.81,422.8861,11.02,0.03762152,0.04498282,0.4883976
"2019-02-25 10:55:00",53811,"CKVY",13.84,34.82,35.09,35.44,34.7,74.2,74.24,71.8,0.507,27.21,27.5,26.84,8.45,7.947,196.4,9.49,13.81,450.6319,11.02,0.03762152,0.04498282,0.4883976
"2019-02-25 11:00:00",53812,"CKVY",13.84,35.06,34.93,35.25,34.69,70.9,74.24,69.83,0.49,26.8,27.46,26.26,9.82,9.17,195.9,10.36,16.88,437.1947,11.02,0.0385146,0.04619141,0.513108
"2019-02-25 11:05:00",53813,"CKVY",13.84,35.3,34.86,35.3,34.56,68.9,73.37,68.9,0.48,26.67,27.11,26.01,10.39,10.14,190.2,9.75,17.97,382.2062,11.02,0.0385146,0.04619141,0.513108
"2019-02-25 11:10:00",53814,"CKVY",13.84,34.44,34.67,35.55,34.19,74.74,75.7,68.69,0.503,26.97,27.45,26.01,10.83,10.7,177.7,9.07,14.69,319.4815,11.02,0.0385146,0.04619141,0.513108
"2019-02-25 11:15:00",53815,"CKVY",13.83,34.19,34.27,34.56,34.07,75.77,76.35,74.74,0.505,27.44,27.7,27.2,10.82,10.9,178.8,7.941,14.69,298.1319,11.02,0.02974602,0.0375504,0.5349228
"2019-02-25 11:20:00",53816,"CKVY",13.84,33.88,34.15,34.37,33.82,76.87,77.21,75.43,0.506,27.5,27.69,27.21,10.79,10.82,180.1,7.128,13.59,303.548,11.02,0.02974602,0.0375504,0.5349228
"2019-02-25 11:25:00",53817,"CKVY",13.85,33.94,33.9,34.06,33.76,76.94,78.28,76.59,0.508,27.58,27.93,27.26,10.15,10.48,181.9,5.965,12.28,293.2174,11.02,0.02974602,0.0375504,0.5349228
"2019-02-25 11:30:00",53818,"CKVY",13.86,34.06,33.97,34.19,33.82,76.52,77.76,76.52,0.508,27.53,27.84,27.31,9.94,9.96,182.7,6.361,15.56,279.5891,11.02,0.02689643,0.03362381,0.553148
"2019-02-25 11:35:00",53819,"CKVY",13.86,34.13,34.17,34.31,34,76.22,76.52,75.12,0.507,27.31,27.65,27.03,10.28,10.08,178.5,5.771,16,270.5798,11.02,0.02689643,0.03362381,0.553148
"2019-02-25 11:40:00",53820,"CKVY",13.86,34.19,34.06,34.19,33.94,75.84,77.14,75.77,0.506,27.43,27.69,27.22,10.82,10.56,179.9,6.721,14.47,263.1784,11.02,0.02689643,0.03362381,0.553148
"2019-02-25 11:45:00",53821,"CKVY",13.86,34.44,34.43,34.68,34.06,74.81,75.84,73.98,0.504,27.25,27.48,26.97,10.3,10.63,190.1,10.37,12.93,258.2538,11.01,0.02647453,0.03350289,0.5686634
"2019-02-25 11:50:00",53822,"CKVY",13.86,34.87,34.64,34.93,34.37,74.6,75.36,74.02,0.511,27.49,27.82,27.02,9.78,10.07,175.8,8.77,15.78,259.4241,11.01,0.02647453,0.03350289,0.5686634
"2019-02-25 11:55:00",53823,"CKVY",13.87,34.62,34.83,35.05,34.56,74.43,74.67,72.26,0.505,27.31,27.68,26.92,10.85,10.17,155.5,6.201,17.1,267.4951,11.01,0.02647453,0.03350289,0.5686634
"2019-02-25 12:00:00",53824,"CKVY",13.87,35.05,34.75,35.11,34.43,70.47,75.63,70.44,0.486,27.28,27.67,26.35,13.08,11.86,152.1,4.297,19.51,276.4151,11.01,0.02880608,0.03647679,0.5806707
"2019-02-25 12:05:00",53825,"CKVY",13.86,35.36,35.12,35.42,34.92,71.67,73.77,70.51,0.501,27.04,27.52,26.49,13.77,13.47,158.5,10.02,14.91,285.6638,11.01,0.02880608,0.03647679,0.5806707
"2019-02-25 12:10:00",53826,"CKVY",13.86,35.6,35.52,35.73,35.29,71.36,71.95,68.58,0.503,26.93,27.33,26.18,12.92,13.59,159.7,8.72,16.88,304.8073,11.01,0.02880608,0.03647679,0.5806707
"2019-02-25 12:15:00",53827,"CKVY",13.86,36.1,35.86,36.1,35.54,68.51,71.77,68.48,0.493,26.93,27.48,26.46,10.5,11.91,177.8,9.41,11.62,327.4158,11.01,0.03351245,0.04323161,0.5896341
"2019-02-25 12:20:00",53828,"CKVY",13.86,35.91,36.03,36.28,35.78,69.92,69.92,67.38,0.499,26.67,27.06,26.25,9.94,10.07,158.6,5.376,14.25,335.5156,11.02,0.03351245,0.04323161,0.5896341
"2019-02-25 12:25:00",53829,"CKVY",13.86,36.4,36.04,36.46,35.72,67.58,69.99,67.03,0.492,26.61,27.08,26.18,9.93,9.84,165.5,13.12,16,335.469,11.02,0.03351245,0.04323161,0.5896341
"2019-02-25 12:30:00",53830,"CKVY",13.86,36.59,36.32,36.65,36.09,67.31,68.89,67,0.494,26.82,27.06,26.42,11.23,10.32,167.5,7.073,17.32,341.2668,11.02,0.03696925,0.0464876,0.5950571
"2019-02-25 12:35:00",53831,"CKVY",13.86,37.58,36.96,37.58,36.52,64.9,68.13,64.9,0.495,26.64,27.13,26.24,11.92,11.45,174.7,10.67,17.97,372.8293,11.02,0.03696925,0.0464876,0.5950571
"2019-02-25 12:40:00",53832,"CKVY",13.86,37.51,37.82,38.38,37.39,65.18,65.59,63.63,0.496,27,27.5,26.57,11.53,11.85,170.7,14.05,14.91,490.0697,11.02,0.03696925,0.0464876,0.5950571
"2019-02-25 12:45:00",53833,"CKVY",13.85,38.38,38.02,38.69,37.39,61.06,65.14,59.13,0.481,26.14,26.9,25.31,11.38,11.36,198.3,9.51,21.26,532.3885,11.02,0.05224275,0.06467927,0.5968896
"2019-02-25 12:50:00",53834,"CKVY",13.85,37.39,38.34,38.94,37.39,66.31,66.31,59.48,0.502,26.58,27.34,25.51,11.07,11.5,179.3,10.6,15.78,583.7294,11.02,0.05224275,0.06467927,0.5968896
"2019-02-25 12:55:00",53835,"CKVY",13.85,38.13,37.41,38.19,36.71,59.62,66.93,59.31,0.465,26.18,27.24,25.1,10.8,10.78,185.1,11.49,11.84,507.6641,11.02,0.05224275,0.06467927,0.5968896
"2019-02-25 13:00:00",53836,"CKVY",13.85,39.37,38.58,39.37,38.13,59.13,61.16,58.38,0.484,25.71,26.65,25.11,9.71,10.44,194.7,11.33,16.22,466.0375,11.02,0.04853551,0.06119739,0.5955108
"2019-02-25 13:05:00",53837,"CKVY",13.85,38.38,38.67,39.49,38.19,59,61.57,57.83,0.464,26,26.48,25.22,9.64,9.75,198.1,14.39,17.76,459.5601,11.02,0.04853551,0.06119739,0.5955108
"2019-02-25 13:10:00",53838,"CKVY",13.85,38.38,38.19,38.44,37.88,58.83,61.33,58.52,0.463,25.42,26.07,24.95,9.81,9.73,192.4,9.92,13.81,415.0618,11.02,0.04853551,0.06119739,0.5955108
"2019-02-25 13:15:00",53839,"CKVY",13.84,37.27,38.27,39.43,37.27,63.74,64.08,58.45,0.48,25.92,26.37,25.27,10.61,10.2,186.9,10.8,14.69,417.7279,11.02,0.04391968,0.0562008,0.5906205
"2019-02-25 13:20:00",53840,"CKVY",13.84,38.63,37.96,39.24,37.08,60.54,64.97,59.41,0.481,26.34,26.7,25.93,10.27,10.23,175.2,6.785,13.81,375.6726,11.02,0.04391968,0.0562008,0.5906205
"2019-02-25 13:25:00",53841,"CKVY",13.84,38.06,38.39,39,37.82,61.95,63.11,59.62,0.482,26.31,26.7,25.74,10.1,10.25,180.5,7.32,13.37,485.4231,11.02,0.04391968,0.0562008,0.5906205
"2019-02-25 13:30:00",53842,"CKVY",13.84,40.16,39.17,40.23,38.06,56.42,61.77,55.49,0.476,26.01,26.78,25.32,9.53,9.7,192.5,13.59,15.56,560.3572,11.02,0.06006668,0.07319064,0.5816451
"2019-02-25 13:35:00",53843,"CKVY",13.83,40.1,40.17,40.6,39.73,55.07,57.69,53.81,0.464,25.7,26.51,24.48,9.74,9.7,199.5,11.03,15.56,695.9481,11.02,0.06006668,0.07319064,0.5816451
"2019-02-25 13:40:00",53844,"CKVY",13.83,39.73,40.39,40.84,39.73,56.31,56.31,53.12,0.467,25.29,25.89,24.8,10.59,9.96,199,11.35,18.85,763.0069,11.02,0.06006668,0.07319064,0.5816451
"2019-02-25 13:45:00",53845,"CKVY",13.83,40.9,40.42,41.02,39.36,53.43,57.34,53.43,0.464,25.58,26.01,25.14,10.77,10.9,192.4,13.74,14.47,839.639,11.02,0.08472499,0.1013073,0.570152
"2019-02-25 13:50:00",53846,"CKVY",13.82,40.59,40.91,41.21,40.59,54.42,55.62,52.26,0.467,25.42,26.43,24.7,10.23,10.56,198,11.66,15.34,866.6188,11.02,0.08472499,0.1013073,0.570152
"2019-02-25 13:55:00",53847,"CKVY",13.82,41.27,41.26,41.7,40.41,52.29,55.49,51.43,0.461,25.57,26.4,24.98,8.99,9.69,188.2,9.27,11.84,881.7477,11.02,0.08472499,0.1013073,0.570152
"2019-02-25 14:00:00",53848,"CKVY",13.81,42.44,41.57,42.57,40.96,51.91,53.84,50.33,0.479,25.32,26.17,24.81,8.35,8.7,188.2,13.57,12.06,910.627,11.02,0.09343896,0.110944,0.5548528
"2019-02-25 14:05:00",53849,"CKVY",13.8,40.34,41.55,42.32,40.34,57.13,57.68,51.88,0.485,26.01,26.73,25.31,8.03,8.03,162.5,13.75,11.62,889.5757,11.02,0.09343896,0.110944,0.5548528
"2019-02-25 14:10:00",53850,"CKVY",13.79,40.15,40.11,40.71,39.47,58.5,59.32,56.27,0.493,26.49,27.09,25.82,8.42,8.11,150.8,8.49,13.59,887.4653,11.02,0.09343896,0.110944,0.5548528
"2019-02-25 14:15:00",53851,"CKVY",13.79,41.12,40.55,41.31,40.02,53.13,58.94,51.8,0.465,25.58,27.09,24.7,8.67,8.57,163.5,13.6,11.62,868.1724,11.02,0.08774849,0.1030507,0.5357998
"2019-02-25 14:20:00",53852,"CKVY",13.78,41.86,41.61,41.92,41.12,51.31,55.81,50.94,0.463,25.77,26.95,24.98,7.879,8.39,169.5,16.17,9.21,862.1182,11.02,0.08774849,0.1030507,0.5357998
"2019-02-25 14:25:00",53853,"CKVY",13.77,41.18,41.3,41.92,41,52.38,52.86,49.49,0.46,24.62,25.84,23.75,7.026,7.681,230.8,11.97,10.3,833.8082,11.02,0.08774849,0.1030507,0.5357998
"2019-02-25 14:30:00",53854,"CKVY",13.77,43.03,41.71,43.16,41.24,48.84,53.61,48.84,0.461,25.17,26.15,24.05,5.476,6.27,219.3,33.77,9.21,799.7034,11.02,0.08368632,0.09903977,0.5146324
"2019-02-25 14:35:00",53855,"CKVY",13.76,42.11,43.8,45.26,42.11,48.16,48.81,42.8,0.438,24.48,25.89,23.4,4.796,4.852,226.5,40.4,8.99,763.34,11.02,0.08368632,0.09903977,0.5146324
"2019-02-25 14:40:00",53856,"CKVY",13.76,41.67,41.84,42.23,41.61,52.48,52.65,47.54,0.47,24.65,25.71,23.27,4.721,4.637,234.1,15.43,11.84,746.4954,11.03,0.08368632,0.09903977,0.5146324
"2019-02-25 14:45:00",53857,"CKVY",13.75,41.67,41.45,41.8,41,51.9,53.41,49.29,0.464,25.08,25.94,23.9,5.875,5.243,203.5,14.3,13.37,741.6271,11.03,0.08176714,0.0948703,0.4901222
"2019-02-25 14:50:00",53858,"CKVY",13.73,42.1,41.76,42.16,41.42,53.4,55.32,50.59,0.486,26.03,26.76,24.66,7.253,6.679,178.5,10.08,12.49,747.6886,11.02,0.08176714,0.0948703,0.4901222
"2019-02-25 14:55:00",53859,"CKVY",13.73,41.78,41.8,42.16,41.41,54.91,54.91,49.97,0.493,25.69,26.89,24.2,8.04,7.812,173.2,11.1,11.62,778.4674,11.02,0.08176714,0.0948703,0.4901222
"2019-02-25 15:00:00",53860,"CKVY",13.72,41.28,41.52,41.91,41.1,53.74,55.52,50.24,0.474,25.7,26.97,24.42,7.965,7.953,156,8.08,9.21,815.6251,11.02,0.08920703,0.1047198,0.4617094
"2019-02-25 15:05:00",53861,"CKVY",13.71,42.15,41.97,42.46,41.22,50.44,55.11,49.96,0.46,25.98,26.89,24.56,6.928,7.57,156.9,5.348,6.357,827.6396,11.02,0.08920703,0.1047198,0.4617094
"2019-02-25 15:10:00",53862,"CKVY",13.71,42.27,42.29,42.52,42.08,52.19,54.63,50.41,0.478,26.16,27.06,25.05,5.877,6.268,162.5,4.559,7.234,801.3241,11.02,0.08920703,0.1047198,0.4617094
"2019-02-25 15:15:00",53863,"CKVY",13.71,41.28,41.89,42.39,41.22,49.75,56.65,49.58,0.438,26.12,27.64,23.88,5.364,5.546,162.4,15.38,8.11,752.2401,11.02,0.07820399,0.0921768,0.4311137
"2019-02-25 15:20:00",53864,"CKVY",13.71,41.34,40.86,41.4,40.35,47.18,56.61,46.25,0.417,24.39,26.74,21.97,5.751,5.468,202.5,39,14.25,675.7676,11.02,0.07820399,0.0921768,0.4311137
"2019-02-25 15:25:00",53865,"CKVY",13.7,41.89,41.55,42.02,41.22,47.18,51.3,46.25,0.426,23.46,25.06,22.31,5.289,5.691,269.5,34.15,10.08,595.7408,11.02,0.07820399,0.0921768,0.4311137
"2019-02-25 15:30:00",53866,"CKVY",13.7,41.21,41.44,42.02,41.15,48,50.68,46.83,0.422,23.55,24.47,22.84,5.774,5.524,248.8,15.27,10.96,530.34,11.02,0.05623198,0.06834849,0.3994403
"2019-02-25 15:35:00",53867,"CKVY",13.69,41.27,41.11,41.34,40.78,49.65,51.47,45.56,0.437,23.54,24.54,21.65,6.308,6.096,252.3,9.84,13.81,505.564,11.02,0.05623198,0.06834849,0.3994403
"2019-02-25 15:40:00",53868,"CKVY",13.68,41.08,41,41.27,40.77,50.02,50.91,47.45,0.437,23.3,24.17,22.49,7.603,6.739,236,12.72,11.4,485.484,11.02,0.05623198,0.06834849,0.3994403
"2019-02-25 15:45:00",53869,"CKVY",13.68,41.45,41.38,41.7,40.96,52.93,52.93,47.48,0.47,24.07,25.59,22.52,7.639,7.779,176.2,19.15,11.62,480.6807,11.02,0.05351179,0.06694911,0.3641206
"2019-02-25 15:50:00",53870,"CKVY",13.69,40.71,41.17,41.63,40.71,50.09,53.93,47.99,0.432,24.54,26.02,22.85,6.867,7.341,145.8,19.21,7.453,497.1851,11.02,0.05351179,0.06694911,0.3641206
"2019-02-25 15:55:00",53871,"CKVY",13.69,41.26,40.91,41.26,40.39,47.68,53.51,47.27,0.42,23.73,25,22.54,6.234,6.468,129.7,21.48,11.62,523.2646,11.02,0.05351179,0.06694911,0.3641206
"2019-02-25 16:00:00",53872,"CKVY",13.69,41.81,41.1,41.93,40.51,50.7,53.37,47.78,0.456,24.39,25.19,22.95,5.502,5.837,157.1,47.8,7.234,551.556,11.02,0.06094076,0.0741646,0.326309
"2019-02-25 16:05:00",53873,"CKVY",13.69,41.56,42.42,43.53,41.56,49.84,50.73,46.27,0.444,24.49,25.12,23.99,4.772,4.993,179.1,39.76,8.77,564.1095,11.02,0.06094076,0.0741646,0.326309
"2019-02-25 16:10:00",53874,"CKVY",13.69,40.14,41.03,41.5,40.08,55.19,56.66,48.67,0.465,24.76,26.22,23.43,4.563,4.866,192,31.55,8.33,543.2412,11.02,0.06094076,0.0741646,0.326309
"2019-02-25 16:15:00",53875,"CKVY",13.69,39.64,39.77,40.39,39.03,53.23,58.31,52.48,0.44,24.84,25.89,23.81,4.903,4.609,212.5,14.6,8.11,463.7004,11.02,0.04350203,0.05356888,0.2867566
"2019-02-25 16:20:00",53876,"CKVY",13.68,39.64,39.64,39.83,39.46,52.41,54.16,50.32,0.433,23.57,24.5,22.54,5.297,5.292,211.1,22.27,7.014,341.7884,11.02,0.04350203,0.05356888,0.2867566
"2019-02-25 16:25:00",53877,"CKVY",13.69,38.66,39.13,39.64,38.53,57.21,59.06,52.38,0.455,24.5,25.7,23.36,5.102,5.09,206,8.35,6.357,225.8357,11.01,0.04350203,0.05356888,0.2867566
"2019-02-25 16:30:00",53878,"CKVY",13.7,39.03,38.83,39.03,38.59,53.78,57.42,53.3,0.434,24.15,24.98,23.37,4.701,4.934,197.2,8.72,7.234,148.3204,11.01,0.02038044,0.0286705,0.2461551
"2019-02-25 16:35:00",53879,"CKVY",13.71,39.4,39.28,39.52,38.96,53.44,54.47,51.93,0.438,23.49,24.18,22.9,4.414,4.51,194.6,7.246,5.261,117.8856,11.01,0.02038044,0.0286705,0.2461551
"2019-02-25 16:40:00",53880,"CKVY",13.72,37.79,38.9,39.4,37.79,61.98,63.11,53.06,0.477,24.96,26.62,23.61,3.658,4.078,235.8,32.57,3.507,117.4873,11.01,0.02038044,0.0286705,0.2461551
"2019-02-25 16:45:00",53881,"CKVY",13.74,38.47,38.19,38.54,37.79,54.81,61.84,54.81,0.433,24.56,25.95,23.64,3.295,3.458,251.9,14.09,5.48,119.5239,11.01,0.01677331,0.02336556,0.2040972
"2019-02-25 16:50:00",53882,"CKVY",13.73,38.41,38.49,38.78,38.23,55.6,55.91,53.17,0.438,23.72,24.14,23.01,4.147,3.6,233.8,9.82,9.43,110.8494,11.01,0.01677331,0.02336556,0.2040972
"2019-02-25 16:55:00",53883,"CKVY",13.51,38.42,38.24,38.42,38.04,55.67,57.63,55.19,0.439,24.1,24.64,23.59,5.14,4.641,250,8.23,7.453,87.29378,11.01,0.01677331,0.02336556,0.2040972
"2019-02-25 17:00:00",53884,"CKVY",13.43,38.48,38.72,39.1,38.17,54.72,56.67,51.42,0.433,23.27,24.26,22.41,6.638,5.895,236.3,7.549,11.84,64.45287,11,0.01433074,0.02161212,0.1617417
"2019-02-25 17:05:00",53885,"CKVY",13.32,37.81,38.25,38.61,37.81,58.26,58.29,54.1,0.449,24,24.67,23.16,7.015,6.972,242.3,8.16,10.96,50.00352,11,0.01433074,0.02161212,0.1617417
"2019-02-25 17:10:00",53886,"CKVY",13.3,37.69,37.88,38.06,37.57,58.12,59.12,56.92,0.445,24.45,24.87,23.96,7.107,7.12,250.6,6.885,8.33,44.04852,11,0.01433074,0.02161212,0.1617417
"2019-02-25 17:15:00",53887,"CKVY",13.25,38.31,38.22,38.5,37.76,54.31,58.19,54.21,0.426,23.72,24.45,23.17,6.514,6.853,239.9,6.935,7.891,42.02043,11,0.0152351,0.02444218,0.119331
"2019-02-25 17:20:00",53888,"CKVY",13.23,37.76,38.16,38.56,37.69,59.02,59.02,54.04,0.453,24.18,24.9,23.16,5.786,6.105,240.5,7.096,7.234,42.2879,11,0.0152351,0.02444218,0.119331
"2019-02-25 17:25:00",53889,"CKVY",13.16,37.26,37.47,37.82,37.14,60.39,61.25,59.02,0.455,24.88,25.24,24.47,5.181,5.423,243.5,7.296,5.48,42.46403,11,0.0152351,0.02444218,0.119331
"2019-02-25 17:30:00",53890,"CKVY",13.13,37.33,37.34,37.51,37.2,58.47,60.49,58.4,0.442,24.4,24.92,24.07,4.664,4.898,233.6,5.685,5.699,39.46704,11,0.01068481,0.01783684,0.07845918
"2019-02-25 17:35:00",53891,"CKVY",13.09,36.9,37.2,37.45,36.9,60.05,60.19,57.95,0.446,24.35,24.65,23.89,4.167,4.361,236.3,9.96,5.261,33.24955,11,0.01068481,0.01783684,0.07845918
"2019-02-25 17:40:00",53892,"CKVY",13.05,36.29,36.66,37.02,36.1,63.18,63.49,59.98,0.458,24.74,25.33,24.28,3.558,3.938,212.7,22.38,4.822,25.57233,11,0.01068481,0.01783684,0.07845918
"2019-02-25 17:45:00",53893,"CKVY",13.04,34.5,35.76,36.35,34.5,71.11,71.11,61.39,0.48,25.24,26.33,24.18,3.165,3.195,129.8,26.83,6.357,19.58931,11,0.006571418,0.01134286,0.04198533
"2019-02-25 17:50:00",53894,"CKVY",13.03,34.94,34.64,35,34.38,68.75,71.25,67.58,0.472,25.8,26.28,25.19,3.418,3.332,108.8,5.524,5.699,14.42166,11,0.006571418,0.01134286,0.04198533
"2019-02-25 17:55:00",53895,"CKVY",13.01,35.56,35.26,35.68,34.81,63.77,68.71,63.77,0.449,25.05,25.68,24.48,3.878,3.582,113.5,10.32,5.042,11.16065,11,0.006571418,0.01134286,0.04198533
"2019-02-25 18:00:00",53896,"CKVY",13,35.87,35.82,36.05,35.56,62.74,64.25,62.19,0.447,24.45,24.88,24.2,4.119,4.168,127.5,8.19,5.261,9.140371,10.99,0.003941492,0.007835208,0.01820257
"2019-02-25 18:05:00",53897,"CKVY",12.98,35.68,35.99,36.18,35.68,64.22,64.22,61.23,0.455,24.22,24.85,23.87,3.668,3.869,131.7,10.53,3.946,7.306501,10.99,0.003941492,0.007835208,0.01820257
"2019-02-25 18:10:00",53898,"CKVY",12.97,35.07,35.24,35.74,34.94,65.52,65.52,63.94,0.453,24.49,24.94,24.23,3.298,3.582,148,6.84,4.822,5.219926,10.99,0.003941492,0.007835208,0.01820257
"2019-02-25 18:15:00",53899,"CKVY",12.97,35,34.81,35,34.63,63.57,66.42,63.57,0.438,24.48,24.81,23.87,2.191,2.779,160.1,46.83,1.754,3.353703,10.99,-0.0004362879,-7.28394E-05,0.006933716
"2019-02-25 18:20:00",53900,"CKVY",12.96,34.82,35,35.19,34.76,64.94,65.08,62.74,0.444,24.06,24.36,23.55,1.251,1.727,202.2,91.9,1.096,2.07218,10.99,-0.0004362879,-7.28394E-05,0.006933716
"2019-02-25 18:25:00",53901,"CKVY",12.95,33.53,34.27,34.88,33.53,70.58,70.61,64.94,0.458,24.61,25.11,24.19,0.752,0.902,92.5,11.87,2.63,1.274864,10.99,-0.0004362879,-7.28394E-05,0.006933716
"2019-02-25 18:30:00",53902,"CKVY",12.94,34.4,33.52,34.46,32.73,66.19,72.43,65.7,0.445,24.6,25.14,23.98,1.759,1.158,105.6,6.538,5.699,0.6942598,10.99,-0.003795229,-0.005015036,0.001060979
"2019-02-25 18:35:00",53903,"CKVY",12.94,35.33,34.89,35.46,34.21,63.55,66.25,62.07,0.444,23.9,24.37,23.46,2.713,2.294,105.9,13.43,4.822,0.2829943,10.99,-0.003795229,-0.005015036,0.001060979
"2019-02-25 18:40:00",53904,"CKVY",12.94,34.53,34.66,35.27,34.41,66.64,66.74,63.52,0.451,24.39,24.67,24.12,3.658,3.223,106.3,11.11,5.261,0.07595917,10.99,-0.003795229,-0.005015036,0.001060979
"2019-02-25 18:45:00",53905,"CKVY",12.94,35.46,34.74,35.65,33.79,62.83,69.29,62.08,0.441,24.16,25.15,23.11,3.382,3.488,102.4,31.9,5.48,0.004417654,10.99,-0.001085085,-0.0009314023,2.5E-07
"2019-02-25 18:50:00",53906,"CKVY",12.93,35.4,35.8,36.26,35.34,63.79,63.79,59.23,0.446,23.9,24.59,23.17,3.361,3.236,75.07,26.91,5.918,0,10.99,-0.001085085,-0.0009314023,2.5E-07
"2019-02-25 18:55:00",53907,"CKVY",12.93,35.15,35.27,35.46,35.03,64.83,65.27,63.04,0.449,24.38,24.8,24,3.202,3.257,82.7,15.16,5.261,0,10.99,-0.001085085,-0.0009314023,2.5E-07
"2019-02-25 19:00:00",53908,"CKVY",12.92,34.67,35.02,35.22,34.61,66.76,66.79,64.56,0.454,24.59,24.85,24.28,3.173,3.265,87.5,18.03,4.165,0,10.99,-0.0006973763,-0.0004030503,2.5E-07
"2019-02-25 19:05:00",53909,"CKVY",12.92,34.05,34.4,34.73,34.05,69.78,69.78,66.31,0.463,24.96,25.32,24.48,3.077,3.214,80.1,6.365,3.507,0,10.99,-0.0006973763,-0.0004030503,2.5E-07
"2019-02-25 19:10:00",53910,"CKVY",12.91,33.31,33.71,34.11,33.25,74.24,74.24,69.78,0.478,25.63,26.05,25.11,2.66,2.869,107,15.64,3.069,0,10.99,-0.0006973763,-0.0004030503,2.5E-07
"2019-02-25 19:15:00",53911,"CKVY",12.91,34.55,33.77,34.61,33.06,66.11,75.48,65.93,0.447,25.03,26.29,24.17,2.503,2.587,117.7,10.74,3.288,0,10.99,-0.001589784,-0.001640166,2.5E-07
"2019-02-25 19:20:00",53912,"CKVY",12.91,34.79,34.7,34.92,34.48,65.52,66.55,64.97,0.448,24.48,24.79,24.18,2.389,2.427,143.8,15.06,3.288,0,10.99,-0.001589784,-0.001640166,2.5E-07
"2019-02-25 19:25:00",53913,"CKVY",12.9,36.03,35.18,36.09,34.67,59.62,65.45,59.62,0.428,23.97,24.47,23.24,2.829,2.531,151.6,18.22,7.234,0,10.99,-0.001589784,-0.001640166,2.5E-07
"2019-02-25 19:30:00",53914,"CKVY",12.9,35.54,35.8,36.28,35.41,63.46,63.46,59.55,0.447,23.9,24.38,23.32,3.537,3.234,148.6,9.05,8.11,0,10.99,-0.001345043,-0.001276879,2.5E-07
"2019-02-25 19:35:00",53915,"CKVY",12.89,34.67,35,35.6,34.55,66.9,67.83,63.5,0.455,24.93,25.38,24.17,3.873,3.742,161.9,10.1,4.822,0,10.99,-0.001345043,-0.001276879,2.5E-07
"2019-02-25 19:40:00",53916,"CKVY",12.89,33.94,34.42,34.86,33.94,71.78,71.78,66.49,0.474,25.46,25.94,24.66,3.972,3.975,158.6,17.24,6.576,0,11,-0.001345043,-0.001276879,2.5E-07
"2019-02-25 19:45:00",53917,"CKVY",12.89,34.93,34.51,35.05,33.94,66.84,71.78,65.63,0.459,25.15,25.87,24.54,4.139,4.041,121.1,7.99,6.795,0,10.99,-0.0003923371,-4.442183E-05,2.5E-07
"2019-02-25 19:50:00",53918,"CKVY",12.89,34,34.38,34.93,33.94,70.34,70.85,66.8,0.466,25.41,26.11,25,3.937,4.012,214.6,34.86,4.165,0,10.99,-0.0003923371,-4.442183E-05,2.5E-07
"2019-02-25 19:55:00",53919,"CKVY",12.89,34.19,34.27,34.44,33.94,69.38,70.24,67.66,0.463,25.2,25.61,24.7,3.34,3.663,158.8,12.44,4.165,0,10.99,-0.0003923371,-4.442183E-05,2.5E-07
"2019-02-25 20:00:00",53920,"CKVY",12.88,34.81,34.61,34.99,34.13,67.46,69.35,64.5,0.461,24.62,25.23,24.08,2.663,2.977,182.7,12.27,5.261,0,10.99,-0.0007704695,-0.000533389,2.5E-07
"2019-02-25 20:05:00",53921,"CKVY",12.88,34.68,34.45,34.81,34.13,65.67,69.38,64.67,0.447,24.74,25.49,23.8,2.529,2.569,174.2,15.27,3.726,0,10.99,-0.0007704695,-0.000533389,2.5E-07
"2019-02-25 20:10:00",53922,"CKVY",12.87,34.25,34.55,34.74,34.19,69.45,69.45,65.16,0.464,24.53,25.3,24.11,2.985,2.745,159.2,7.034,4.603,0,10.99,-0.0007704695,-0.000533389,2.5E-07
"2019-02-25 20:15:00",53923,"CKVY",12.88,34.31,34.03,34.44,33.76,66.43,70.03,65.81,0.445,24.58,25.33,23.97,2.695,2.87,178.9,11.43,3.288,0,10.99,-0.00158952,-0.001632506,2.5E-07
"2019-02-25 20:20:00",53924,"CKVY",12.87,34,34.28,34.44,33.94,69.45,69.45,65.91,0.46,24.47,25.08,24.08,2.773,2.774,160.7,3.195,3.507,0,10.99,-0.00158952,-0.001632506,2.5E-07
"2019-02-25 20:25:00",53925,"CKVY",12.87,33.08,33.51,34.06,33.01,72.64,73.23,69.45,0.463,25.21,25.69,24.8,2.459,2.607,159.7,12.74,2.85,0,10.99,-0.00158952,-0.001632506,2.5E-07
"2019-02-25 20:30:00",53926,"CKVY",12.87,33.45,33.25,33.57,32.95,70.03,72.64,69.86,0.453,24.97,25.27,24.67,2.701,2.493,141.1,12.82,4.603,0,10.99,-0.001872713,-0.002038825,2.5E-07
"2019-02-25 20:35:00",53927,"CKVY",12.87,33.69,33.93,34.56,33.38,68.62,70.14,64.85,0.449,24.34,24.88,23.73,3.331,3.015,135.4,11.21,5.48,0,10.99,-0.001872713,-0.002038825,2.5E-07
"2019-02-25 20:40:00",53928,"CKVY",12.86,33.14,33.11,33.76,32.7,70.27,72.4,68.62,0.449,24.76,25.03,24.42,3.87,3.611,143.7,9.22,4.603,0,10.99,-0.001872713,-0.002038825,2.5E-07
"2019-02-25 20:45:00",53929,"CKVY",12.86,32.46,33.09,33.57,32.4,73.33,73.33,68.69,0.456,24.59,25,24.11,4.308,4.174,128.9,2.176,5.042,0,10.99,-0.0008331322,-0.0006325352,2.5E-07
"2019-02-25 20:50:00",53930,"CKVY",12.85,33.08,32.87,33.32,32.27,70.86,73.54,70.14,0.452,24.66,24.95,24.46,3.981,4.162,138,10.31,4.384,0,10.99,-0.0008331322,-0.0006325352,2.5E-07
"2019-02-25 20:55:00",53931,"CKVY",12.84,32.7,32.77,33.08,32.58,72.54,72.54,70.89,0.456,24.67,24.86,24.47,3.481,3.691,169.2,7.616,4.165,0,10.99,-0.0008331322,-0.0006325352,2.5E-07
"2019-02-25 21:00:00",53932,"CKVY",12.85,32.27,32.46,32.77,32.15,73.67,74.67,72.3,0.455,24.93,25.2,24.72,3.244,3.325,167.6,5.093,4.165,0,10.99,-0.000927938,-0.0007726548,2.5E-07
"2019-02-25 21:05:00",53933,"CKVY",12.84,32.58,32.39,32.58,32.15,72.92,73.88,72.75,0.456,24.82,25.05,24.58,3,3.176,162,5.058,4.384,0,10.99,-0.000927938,-0.0007726548,2.5E-07
"2019-02-25 21:10:00",53934,"CKVY",12.84,32.21,32.27,32.58,32.09,74.98,74.98,72.88,0.462,24.95,25.2,24.73,2.772,2.923,178.7,9.75,2.85,0,10.99,-0.000927938,-0.0007726548,2.5E-07
"2019-02-25 21:15:00",53935,"CKVY",12.85,31.47,31.8,32.21,31.34,79.03,79.03,75.01,0.472,25.48,25.81,25.18,2.468,2.613,155.4,10.04,3.288,0,10.99,-0.00186754,-0.002044893,2.5E-07
"2019-02-25 21:20:00",53936,"CKVY",12.84,32.15,31.84,32.21,31.28,75.77,79.37,74.91,0.466,25.35,25.83,24.8,2.557,2.388,139,6.329,4.384,0,10.99,-0.00186754,-0.002044893,2.5E-07
"2019-02-25 21:25:00",53937,"CKVY",12.84,32.4,32.3,32.52,32.09,73.88,75.77,73.88,0.458,25.2,25.43,24.98,2.836,2.718,141.6,5.147,3.946,0,10.99,-0.00186754,-0.002044893,2.5E-07
"2019-02-25 21:30:00",53938,"CKVY",12.83,31.84,32.19,32.46,31.84,77.97,77.97,73.85,0.473,25.41,25.83,24.95,2.831,2.878,154,6.462,3.507,0,10.99,-0.002169016,-0.002471638,2.5E-07
"2019-02-25 21:35:00",53939,"CKVY",12.83,31.96,31.77,31.96,31.59,76.15,78.58,76.15,0.464,25.64,25.95,25.19,2.108,2.488,184.7,10.6,1.973,0,10.99,-0.002169016,-0.002471638,2.5E-07
"2019-02-25 21:40:00",53940,"CKVY",12.84,32.03,32.11,32.28,31.84,78.87,78.87,75.39,0.482,25.5,26.24,25.16,1.985,1.991,198.5,16.71,3.507,0,10.99,-0.002169016,-0.002471638,2.5E-07
"2019-02-25 21:45:00",53941,"CKVY",12.83,31.6,31.6,32.03,31.29,79.24,81.2,78.87,0.476,26.28,26.55,25.89,2.22,2.08,229.6,6.636,3.946,0,10.99,-0.002809278,-0.003416248,2.5E-07
"2019-02-25 21:50:00",53942,"CKVY",12.83,32.53,32.03,32.59,31.54,74.4,79.21,74.4,0.464,25.66,26.23,25.16,2.97,2.626,200.8,7.089,4.165,0,10.99,-0.002809278,-0.003416248,2.5E-07
"2019-02-25 21:55:00",53943,"CKVY",12.83,33.15,32.76,33.15,32.46,71.66,74.4,71.52,0.458,25.2,25.54,24.77,3.316,3.173,190.8,10.46,4.603,0,10.99,-0.002809278,-0.003416248,2.5E-07
"2019-02-25 22:00:00",53944,"CKVY",12.82,32.9,33.13,33.33,32.84,75.64,75.64,71.55,0.479,25.38,26.14,24.88,3.486,3.393,202.1,8.9,5.918,0,10.99,-0.001703136,-0.001812056,2.5E-07
"2019-02-25 22:05:00",53945,"CKVY",12.82,33.15,33.16,33.58,32.59,74.06,75.57,70.63,0.474,25.39,26.08,24.67,3.647,3.601,205.4,17.2,6.357,0,10.99,-0.001703136,-0.001812056,2.5E-07
"2019-02-25 22:10:00",53946,"CKVY",12.82,34.57,33.42,34.63,32.78,68.05,75.85,67.4,0.461,25.45,26.17,24.54,4.61,4.011,222.5,9.14,9.43,0,10.99,-0.001703136,-0.001812056,2.5E-07
"2019-02-25 22:15:00",53947,"CKVY",12.82,34.2,34.48,34.82,34.08,71.11,71.73,67.5,0.474,25.5,26.21,24.82,5.301,5.014,221.8,6.169,8.55,0,11,-0.0004774567,-0.0001856307,2.5E-07
"2019-02-25 22:20:00",53948,"CKVY",12.82,37.48,36.7,37.97,34.14,58.67,71.04,56.37,0.446,24.3,25.82,23.48,7.418,6.289,213.3,10.35,16.22,0,11,-0.0004774567,-0.0001856307,2.5E-07
"2019-02-25 22:25:00",53949,"CKVY",12.82,37.42,37.06,37.66,36.43,62.11,62.11,58.71,0.471,24.78,25.64,24.39,7.788,7.814,236.7,23.94,13.15,0,11,-0.0004774567,-0.0001856307,2.5E-07
"2019-02-25 22:30:00",53950,"CKVY",12.82,37.79,37.36,37.91,36.86,62.93,65.68,62.25,0.484,26.34,26.75,25.63,9.78,8.62,239.6,7.892,17.97,0,11,0.00306376,0.004060759,2.5E-07
"2019-02-25 22:35:00",53951,"CKVY",12.82,38.04,37.72,38.16,37.17,63.76,65.58,62.76,0.495,26.74,26.97,26.37,10.23,10,250.3,8.5,16.22,0,11,0.00306376,0.004060759,2.5E-07
"2019-02-25 22:40:00",53952,"CKVY",12.82,37.54,37.93,38.22,37.54,66.16,66.16,62.9,0.504,26.88,27.3,26.53,11.4,10.74,238.2,8.29,14.25,0,11,0.00306376,0.004060759,2.5E-07
"2019-02-25 22:45:00",53953,"CKVY",12.81,36.8,37.17,37.66,36.49,68.43,69.7,65.34,0.506,27.31,27.71,26.92,10.15,10.94,231.2,7.507,11.84,0,11.01,0.003887433,0.004813906,2.5E-07
"2019-02-25 22:50:00",53954,"CKVY",12.81,36.92,37.03,37.54,36.67,67.47,68.98,66.13,0.502,27.38,27.64,27.05,8.85,9.61,236.3,10.78,11.18,0,11.01,0.003887433,0.004813906,2.5E-07
"2019-02-25 22:55:00",53955,"CKVY",12.81,35.93,36.85,37.42,35.93,71.9,71.9,66.51,0.514,27.52,27.92,27.15,6.897,7.881,248.7,26.67,10.3,0,11,0.003887433,0.004813906,2.5E-07
"2019-02-25 23:00:00",53956,"CKVY",12.8,35.56,35.75,36.05,35.5,73.24,73.24,71.93,0.516,27.8,27.95,27.64,5.399,6.12,232.1,6.334,5.042,0,11,0.00201238,0.002745988,2.5E-07
"2019-02-25 23:05:00",53957,"CKVY",12.8,34.94,35.16,35.56,34.81,75.16,75.22,73.2,0.516,27.89,28.08,27.73,3.609,4.46,229.5,3.638,3.069,0,11,0.00201238,0.002745988,2.5E-07
"2019-02-25 23:10:00",53958,"CKVY",12.8,34.81,34.91,35,34.69,75.36,75.53,74.91,0.515,27.87,27.99,27.71,2.535,3.039,245.1,8.69,3.288,0,11,0.00201238,0.002745988,2.5E-07
"2019-02-25 23:15:00",53959,"CKVY",12.79,34.75,34.79,34.93,34.62,75.7,75.7,74.74,0.516,27.76,27.88,27.64,1.832,2.185,228.9,18.99,2.85,0,11,-0.001672369,-0.001747965,2.5E-07
"2019-02-25 23:20:00",53960,"CKVY",12.8,35.24,35,35.49,34.5,73.16,75.77,72.13,0.509,27.54,27.82,27.29,1.9,1.772,183,28.17,5.042,0,11,-0.001672369,-0.001747965,2.5E-07
"2019-02-25 23:25:00",53961,"CKVY",12.8,33.88,34.47,35.3,33.69,78.38,79.03,73.16,0.516,27.72,28,27.44,2.354,2.074,112.2,14.79,5.918,0,11,-0.001672369,-0.001747965,2.5E-07
"2019-02-25 23:30:00",53962,"CKVY",12.8,34.19,34,34.37,33.69,77.14,79,76.63,0.514,27.82,27.99,27.63,3.042,2.735,95.1,6.486,5.48,0,11,-0.002838695,-0.003434977,2.5E-07
"2019-02-25 23:35:00",53963,"CKVY",12.79,34.81,34.3,34.81,34,73.91,77.42,73.78,0.505,27.56,27.87,27.1,3.389,3.322,115.9,25.58,5.042,0,11,-0.002838695,-0.003434977,2.5E-07
"2019-02-25 23:40:00",53964,"CKVY",12.79,35.36,35.15,35.55,34.62,70.96,74.19,69.93,0.496,26.94,27.38,26.55,3.587,3.469,126.9,16.51,5.699,0,11,-0.002838695,-0.003434977,2.5E-07
"2019-02-25 23:45:00",53965,"CKVY",12.79,34.81,35.12,35.36,34.68,72.4,72.4,70.48,0.495,26.79,27.02,26.53,4.183,3.724,127.4,18.78,7.453,0,11,-0.001242609,-0.001166624,2.5E-07
"2019-02-25 23:50:00",53966,"CKVY",12.78,34.75,34.61,34.87,34.07,72.3,74.74,71.82,0.493,26.8,27.05,26.55,5.098,4.606,108.7,7.973,7.672,0,11,-0.001242609,-0.001166624,2.5E-07
"2019-02-25 23:55:00",53967,"CKVY",12.79,33.32,33.87,34.81,32.95,77.59,78.31,72.3,0.5,26.88,27.16,26.66,5.599,5.44,103,9.18,6.576,0,11,-0.001242609,-0.001166624,2.5E-07
"2019-02-26 00:00:00",53968,"CKVY",12.79,33.38,33.47,33.94,33.08,77.14,77.83,75.73,0.498,27,27.17,26.85,5.721,5.723,87.9,3.704,7.234,0,11,-0.0001300942,0.0002147908,2.5E-07
"2019-02-26 00:05:00",53969,"CKVY",12.77,34.19,33.59,34.25,33.2,74.29,77.21,74.26,0.495,26.94,27.05,26.79,5.487,5.626,79.24,7.335,6.795,0,11,-0.0001300942,0.0002147908,2.5E-07
"2019-02-26 00:10:00",53970,"CKVY",12.78,34,33.85,34.19,33.57,73.43,75.01,73.43,0.486,26.64,26.9,26.31,5.352,5.391,88.4,4.557,5.699,0,11,-0.0001300942,0.0002147908,2.5E-07
"2019-02-26 00:15:00",53971,"CKVY",12.78,34.56,34.29,34.68,33.88,70.58,73.47,70.58,0.478,26.22,26.5,25.99,4.19,4.863,70.53,16.8,4.384,0,11,-3.402519E-05,0.0003344016,2.5E-07
"2019-02-26 00:20:00",53972,"CKVY",12.78,33.94,34.48,34.75,33.94,73.09,73.09,70.2,0.483,26.09,26.34,25.77,2.603,3.32,153.2,38.48,2.192,0,11,-3.402519E-05,0.0003344016,2.5E-07
"2019-02-26 00:25:00",53973,"CKVY",12.77,34.31,34.04,34.31,33.82,71.48,73.23,71.13,0.479,26,26.29,25.74,1.592,2.062,151.2,35.64,3.069,0,11,-3.402519E-05,0.0003344016,2.5E-07
"2019-02-26 00:30:00",53974,"CKVY",12.78,31.96,33.3,34.44,31.96,77.07,77.07,71.23,0.47,25.86,26.22,25.55,1.734,1.58,131,17.84,4.165,0,11,-0.002418319,-0.002822367,2.5E-07
"2019-02-26 00:35:00",53975,"CKVY",12.78,33.7,33.15,33.94,31.84,71.79,77.21,71.62,0.469,25.75,25.98,25.49,2.9,2.383,78.36,5.128,5.261,0,11,-0.002418319,-0.002822367,2.5E-07
"2019-02-26 00:40:00",53976,"CKVY",12.76,33.45,33.47,33.7,33.26,72.4,72.47,71.82,0.469,25.5,25.65,25.26,3.328,3.182,52.08,16.28,4.165,0,11,-0.002418319,-0.002822367,2.5E-07
"2019-02-26 00:45:00",53977,"CKVY",12.78,33.08,33.22,33.45,32.95,73.02,73.3,72.2,0.466,25.37,25.56,25.13,3.321,3.394,31.25,9.6,3.946,0,11,-0.00168834,-0.001785195,2.5E-07
"2019-02-26 00:50:00",53978,"CKVY",12.77,33.7,33.48,33.7,32.89,72.13,73.23,71.51,0.472,25.59,25.82,25.24,2.514,2.914,29.89,8.79,2.192,0,11,-0.00168834,-0.001785195,2.5E-07
"2019-02-26 00:55:00",53979,"CKVY",12.77,34.69,34.34,34.82,33.7,68.53,72.1,68.29,0.466,25.51,25.75,25.31,2.194,2.377,67.25,14.67,3.288,0,11,-0.00168834,-0.001785195,2.5E-07
"2019-02-26 01:00:00",53980,"CKVY",12.77,33.09,34.31,34.75,33.03,69.18,69.18,67.3,0.441,24.98,25.5,23.98,1.734,1.89,113.7,23.76,2.63,0,11,-0.002198042,-0.002501761,2.5E-07
"2019-02-26 01:05:00",53981,"CKVY",12.77,31.48,31.77,33.09,31.23,75.57,75.99,69.18,0.452,24.27,24.93,23.69,1.33,1.567,66.82,52.45,2.411,0,10.99,-0.002198042,-0.002501761,2.5E-07
"2019-02-26 01:10:00",53982,"CKVY",12.76,32.1,31.74,32.22,31.48,74.2,75.57,74.2,0.455,24.64,24.99,24.37,0.671,0.956,263.3,57.73,0.877,0,10.99,-0.002198042,-0.002501761,2.5E-07
"2019-02-26 01:15:00",53983,"CKVY",12.76,31.73,31.62,32.16,31.11,75.58,77.43,73.82,0.457,24.82,25.18,24.28,0.966,0.787,233,28.21,3.069,0,10.99,-0.00411577,-0.005594805,2.5E-07
"2019-02-26 01:20:00",53984,"CKVY",12.76,30.37,31.62,32.22,30.37,78.94,78.94,74.06,0.451,24.8,25.02,24.42,1.677,1.173,256.7,22.67,5.48,0,10.99,-0.00411577,-0.005594805,2.5E-07
"2019-02-26 01:25:00",53985,"CKVY",12.76,31.11,31.02,31.48,30.37,77.84,79.59,77.05,0.459,25.03,25.24,24.63,2.295,2.059,218.4,37.11,4.822,0,10.99,-0.00411577,-0.005594805,2.5E-07
"2019-02-26 01:30:00",53986,"CKVY",12.76,31.05,31.3,31.79,30.99,78.91,78.91,77.05,0.464,25.18,25.48,24.91,2.642,2.563,170.1,7.938,4.822,0,10.99,-0.003014444,-0.003747958,2.5E-07
"2019-02-26 01:35:00",53987,"CKVY",12.76,32.59,31.75,32.59,30.92,73.89,79.01,73.89,0.462,25.26,25.43,25.07,2.353,2.637,186.5,2.838,2.85,0,10.99,-0.003014444,-0.003747958,2.5E-07
"2019-02-26 01:40:00",53988,"CKVY",12.75,31.3,32.08,32.72,31.23,77.09,77.09,73.55,0.458,24.98,25.27,24.78,2.149,2.109,280.3,46.69,2.411,0,10.99,-0.003014444,-0.003747958,2.5E-07
"2019-02-26 01:45:00",53989,"CKVY",12.75,31.17,31.2,31.36,30.99,78.87,78.94,77.02,0.466,25.29,25.46,24.87,1.493,1.799,249,23.87,1.754,0,10.99,-0.002712098,-0.00327735,2.5E-07
"2019-02-26 01:50:00",53990,"CKVY",12.75,29.44,30.81,31.36,29.44,83,83,78.12,0.457,25.22,25.56,24.74,2.027,1.653,145.9,15.64,5.042,0,10.99,-0.002712098,-0.00327735,2.5E-07
"2019-02-26 01:55:00",53991,"CKVY",12.74,30,29.17,30,28.82,84.3,86.9,83,0.475,25.39,25.93,24.94,3.338,2.743,152.1,3.309,6.795,0,10.99,-0.002712098,-0.00327735,2.5E-07
"2019-02-26 02:00:00",53992,"CKVY",12.74,30.99,30.55,31.24,29.81,79.05,84.2,78.94,0.463,25.58,25.83,25.26,4.329,3.823,177.9,15.18,5.48,0,10.99,-0.002423998,-0.002841231,2.5E-07
"2019-02-26 02:05:00",53993,"CKVY",12.73,30.25,30.61,31.11,30.19,81.8,81.8,79.01,0.466,25.36,25.59,25.08,4.009,4.304,153,45.5,4.603,0,10.99,-0.002423998,-0.002841231,2.5E-07
"2019-02-26 02:10:00",53994,"CKVY",12.74,30.25,30.18,30.5,29.75,82.8,84,81.8,0.471,25.65,25.91,25.19,3.292,3.655,81.3,17.96,4.822,0,10.99,-0.002423998,-0.002841231,2.5E-07
"2019-02-26 02:15:00",53995,"CKVY",12.74,30.5,30.21,30.62,29.88,82.2,84,82.2,0.473,25.77,25.97,25.59,2.889,3.068,48.12,8.82,4.165,0,10.99,-0.001754122,-0.001896482,2.5E-07
"2019-02-26 02:20:00",53996,"CKVY",12.73,31.12,30.96,31.24,30.5,80.3,82.2,80.2,0.473,25.81,25.93,25.63,3.001,2.883,60.33,8.59,3.507,0,10.99,-0.001754122,-0.001896482,2.5E-07
"2019-02-26 02:25:00",53997,"CKVY",12.74,31.49,31.44,31.86,31.06,78.64,80.5,77.99,0.471,25.78,25.96,25.5,2.465,2.784,4.911,37.7,3.069,0,10.99,-0.001754122,-0.001896482,2.5E-07
"2019-02-26 02:30:00",53998,"CKVY",12.74,32.98,31.95,32.98,31.37,73.49,78.82,73.49,0.467,25.56,25.72,25.33,1.838,2.109,83.6,44.96,2.63,0,10.99,-0.002424544,-0.00284008,2.5E-07
"2019-02-26 02:35:00",53999,"CKVY",12.72,32.61,32.7,33.22,31.99,75.04,77.03,72.56,0.47,25.47,25.73,25.22,1.345,1.56,207.4,26.18,3.069,0,10.99,-0.002424544,-0.00284008,2.5E-07
"2019-02-26 02:40:00",54000,"CKVY",12.73,31.25,31.84,32.92,31.12,79.99,80.2,74.42,0.474,25.72,25.93,25.43,1.926,1.535,234.2,27.7,5.042,0,10.99,-0.002424544,-0.00284008,2.5E-07
"2019-02-26 02:45:00",54001,"CKVY",12.72,31.99,31.6,32.05,31.18,77.07,79.99,77,0.47,25.7,25.92,25.49,2.276,2.145,303.2,41.91,3.069,0,11,-0.003283907,-0.004166226,2.5E-07
"2019-02-26 02:50:00",54002,"CKVY",12.72,31.68,31.55,32.05,31.12,77.72,79.85,76.96,0.469,25.61,25.79,25.39,2.279,2.33,309.9,18.3,2.63,0,11,-0.003283907,-0.004166226,2.5E-07
"2019-02-26 02:55:00",54003,"CKVY",12.72,31.25,31.48,31.8,31.12,79.68,79.81,77.65,0.472,25.68,25.84,25.52,1.974,2.099,320,16.2,4.165,0,11,-0.003283907,-0.004166226,2.5E-07
"2019-02-26 03:00:00",54004,"CKVY",12.71,30.5,31.25,31.74,30.44,83,83,78.27,0.477,25.77,25.97,25.54,2.203,2.097,302.1,38.19,3.946,0,11,-0.002844921,-0.003472419,2.5E-07
"2019-02-26 03:05:00",54005,"CKVY",12.72,31.06,30.32,31.12,30.01,81.6,85.2,81.6,0.48,26.11,26.44,25.75,2.734,2.465,263.9,14.45,3.507,0,11,-0.002844921,-0.003472419,2.5E-07
"2019-02-26 03:10:00",54006,"CKVY",12.71,30.69,31.09,31.68,30.63,82.6,82.6,79.13,0.478,25.92,26.21,25.66,2.861,2.947,259.6,23.27,4.384,0,11,-0.002844921,-0.003472419,2.5E-07
"2019-02-26 03:15:00",54007,"CKVY",12.71,30.5,30.65,30.75,30.5,83.3,83.8,82.6,0.479,26.19,26.37,25.97,2.466,2.59,234.8,21.12,3.288,0,11,-0.002557392,-0.003027887,2.5E-07
"2019-02-26 03:20:00",54008,"CKVY",12.71,32.05,31.19,32.05,30.5,77.17,83.4,77.17,0.472,26,26.31,25.68,2.354,2.33,198.9,17.43,5.261,0,11,-0.002557392,-0.003027887,2.5E-07
"2019-02-26 03:25:00",54009,"CKVY",12.71,33.47,32.84,33.53,32.05,72.46,77.1,71.74,0.47,25.57,25.82,25.12,1.945,1.997,227.9,24.4,6.795,0,11,-0.002557392,-0.003027887,2.5E-07
"2019-02-26 03:30:00",54010,"CKVY",12.7,35.57,34.05,35.82,32.98,63.43,73.8,62.46,0.447,24.81,25.8,23.75,2.532,2.225,221.9,26.29,7.453,0,11,-0.002641439,-0.003165596,2.5E-07
"2019-02-26 03:35:00",54011,"CKVY",12.7,32.61,33.68,35.64,32.61,74.59,74.63,63.46,0.467,25.3,25.6,24.38,2.412,2.506,64.45,92.4,5.042,0,11,-0.002641439,-0.003165596,2.5E-07
"2019-02-26 03:40:00",54012,"CKVY",12.7,32.11,32.24,32.73,32.05,77.17,77.24,74.63,0.473,25.7,25.85,25.42,2.719,2.714,58,64.27,5.261,0,11,-0.002641439,-0.003165596,2.5E-07
"2019-02-26 03:45:00",54013,"CKVY",12.7,32.79,32.32,32.85,31.99,73.66,77.34,73.63,0.465,25.56,25.86,25.17,2.198,2.621,198.4,71.95,3.288,0,11,-0.002157781,-0.002451439,2.5E-07
"2019-02-26 03:50:00",54014,"CKVY",12.7,34.09,33.84,34.21,32.73,69.2,73.66,68.72,0.46,25.02,25.42,24.85,2.803,2.541,22.62,8.34,5.918,0,11,-0.002157781,-0.002451439,2.5E-07
"2019-02-26 03:55:00",54015,"CKVY",12.68,34.59,34.16,34.71,33.84,67.55,69.88,67.41,0.458,25.01,25.18,24.79,3.252,2.994,30.11,4.076,4.822,0,11,-0.002157781,-0.002451439,2.5E-07
"2019-02-26 04:00:00",54016,"CKVY",12.7,34.52,34.41,34.65,34.09,68.03,69.2,67.48,0.46,25.01,25.28,24.8,4.034,3.491,70.6,18.04,5.699,0,11,-0.00138432,-0.001354889,2.5E-07
"2019-02-26 04:05:00",54017,"CKVY",12.69,34.09,34.81,35.45,34.03,69.92,69.92,64.7,0.464,24.84,25.36,24.46,4.318,4.117,49.14,27.63,6.138,0,11,-0.00138432,-0.001354889,2.5E-07
"2019-02-26 04:10:00",54018,"CKVY",12.69,34.21,34.01,34.52,33.53,69.13,71.6,68.24,0.461,25.23,25.53,24.97,4.693,4.486,14,11.93,5.918,0,11,-0.00138432,-0.001354889,2.5E-07
"2019-02-26 04:15:00",54019,"CKVY",12.69,36.13,34.9,36.19,34.15,60.88,69.13,60.33,0.439,24.64,25.22,23.58,3.951,4.438,93.2,29.81,4.165,0,11,4.18704E-05,0.0004993419,2.5E-07
"2019-02-26 04:20:00",54020,"CKVY",12.68,34.83,35.85,36.56,34.83,66.55,67,59.92,0.455,24.69,25.42,23.82,3.065,3.57,10.21,44.7,3.946,0,11,4.18704E-05,0.0004993419,2.5E-07
"2019-02-26 04:25:00",54021,"CKVY",12.68,35.39,35.08,35.39,34.83,66.11,66.62,64.59,0.462,24.83,25.21,24.48,1.975,2.477,256.3,55.2,4.384,0,11,4.18704E-05,0.0004993419,2.5E-07
"2019-02-26 04:30:00",54022,"CKVY",12.68,34.89,34.79,35.33,34.34,67.86,69.37,66.17,0.465,25.21,25.59,24.79,2.776,2.32,313.8,23.79,6.357,0,11,-0.001420501,-0.001385672,2.5E-07
"2019-02-26 04:35:00",54023,"CKVY",12.67,35.02,34.67,35.02,34.15,67.03,70.54,66.65,0.462,25.35,25.84,24.93,3.261,2.954,333,22.49,6.357,0,11,-0.001420501,-0.001385672,2.5E-07
"2019-02-26 04:40:00",54024,"CKVY",12.67,34.71,34.86,35.14,34.52,67.58,68.92,66.07,0.46,25.17,25.55,24.76,3.64,3.472,4.495,14.57,5.261,0,11,-0.001420501,-0.001385672,2.5E-07
"2019-02-26 04:45:00",54025,"CKVY",12.67,35.51,35.15,35.69,34.64,65,68.3,64.87,0.457,25.09,25.46,24.79,3.143,3.443,35.25,12.44,4.384,0,11,-0.0009684062,-0.0007836503,2.5E-07
"2019-02-26 04:50:00",54026,"CKVY",12.67,34.52,35.09,35.63,34.39,69.36,69.54,65,0.469,25.42,25.77,24.9,2.7,2.868,208.9,65.41,4.384,0,11,-0.0009684062,-0.0007836503,2.5E-07
"2019-02-26 04:55:00",54027,"CKVY",12.66,34.08,34.32,34.52,33.96,69.88,71.73,69.16,0.464,25.59,26.02,25.2,2.487,2.652,195.4,23.3,3.507,0,11,-0.0009684062,-0.0007836503,2.5E-07
"2019-02-26 05:00:00",54028,"CKVY",12.65,34.76,34.4,34.82,34.02,68.3,70.26,68.23,0.466,25.27,25.76,24.97,1.937,2.138,304.4,32.16,3.507,0,11,-0.001929516,-0.002109668,2.5E-07
"2019-02-26 05:05:00",54029,"CKVY",12.66,35.63,35.29,35.81,34.82,66.44,68.71,66.41,0.469,25.6,25.9,25.26,2.486,2.254,273.9,17.84,6.795,0,11,-0.001929516,-0.002109668,2.5E-07
"2019-02-26 05:10:00",54030,"CKVY",12.65,35.26,35.68,36.06,35.26,69.26,69.26,66.03,0.482,26.05,26.4,25.58,2.938,2.727,261.1,11.04,6.138,0,11,-0.001929516,-0.002109668,2.5E-07
"2019-02-26 05:15:00",54031,"CKVY",12.66,34.45,35.01,35.44,34.45,72.04,72.07,68.85,0.485,26.36,26.63,26.05,3.803,3.392,267.3,5.659,5.918,0,11,-0.001640646,-0.001694798,2.5E-07
"2019-02-26 05:20:00",54032,"CKVY",12.65,34.2,34.17,34.51,33.83,74.2,74.86,72,0.495,26.64,26.91,26.28,3.65,3.789,266.5,6.374,4.822,0,11,-0.001640646,-0.001694798,2.5E-07
"2019-02-26 05:25:00",54033,"CKVY",12.65,34.7,34.44,34.94,34.02,71.59,74.31,71.45,0.487,26.65,26.87,26.47,3.704,3.563,277.5,16.29,6.357,0,11,-0.001640646,-0.001694798,2.5E-07
"2019-02-26 05:30:00",54034,"CKVY",12.65,33.71,34.03,34.88,33.4,75.51,76.26,71.18,0.494,26.71,26.92,26.35,3.688,3.731,301.6,9.33,5.699,0,11,-0.00110931,-0.0009988045,2.5E-07
"2019-02-26 05:35:00",54035,"CKVY",12.65,33.64,34.06,34.45,33.52,75.92,75.92,73.51,0.495,26.83,27.02,26.6,3.985,3.87,325.1,8.29,7.891,0,11,-0.00110931,-0.0009988045,2.5E-07
"2019-02-26 05:40:00",54036,"CKVY",12.64,33.58,33.55,33.71,33.4,76.54,76.81,75.88,0.498,26.96,27.09,26.8,3.943,4.02,329.7,5.31,4.165,0,11,-0.00110931,-0.0009988045,2.5E-07
"2019-02-26 05:45:00",54037,"CKVY",12.65,33.83,33.64,33.95,33.4,75.3,76.81,75.27,0.495,26.95,27.08,26.82,3.32,3.662,326.4,13.3,5.699,0,11,-0.001169051,-0.00108776,2.5E-07
"2019-02-26 05:50:00",54038,"CKVY",12.64,36.67,34.77,36.67,33.77,64.89,75.3,64.89,0.478,26.52,26.95,25.92,4.239,3.259,272.3,35.65,19.51,0,11,-0.001169051,-0.00108776,2.5E-07
"2019-02-26 05:55:00",54039,"CKVY",12.64,36.86,36.96,37.17,36.67,64.86,64.99,63.14,0.481,25.95,26.24,25.68,7.418,5.931,242.7,12.22,18.63,0,11,-0.001169051,-0.00108776,2.5E-07
"2019-02-26 06:00:00",54040,"CKVY",12.64,35.93,36.39,36.92,35.87,67.64,68.7,64.27,0.484,26.32,26.71,25.84,9.87,8.77,224.1,11.51,15.34,0,11.01,0.001296874,0.001999633,2.5E-07
"2019-02-26 06:05:00",54041,"CKVY",12.64,36.06,36.26,36.67,35.93,67.23,67.61,64.99,0.483,26.24,26.48,25.85,10.02,10.49,202.3,16.79,17.54,0,11.01,0.001296874,0.001999633,2.5E-07
"2019-02-26 06:10:00",54042,"CKVY",12.63,35.93,36.09,36.24,35.87,67.47,68.09,66.54,0.482,26.29,26.55,25.97,7.304,8.56,193.4,15.1,8.99,0,11.01,0.001296874,0.001999633,2.5E-07
"2019-02-26 06:15:00",54043,"CKVY",12.63,36.43,36,36.55,35.38,65.27,68.84,64.45,0.476,26.04,26.47,25.61,6.339,6.573,161.6,14.57,9.64,0,11.01,0.002674285,0.003491476,2.5E-07
"2019-02-26 06:20:00",54044,"CKVY",12.64,35.5,35.71,36.43,35.19,68.26,70.49,65.3,0.48,26.21,26.76,25.75,5.342,5.804,138.6,11.07,5.918,0,11.01,0.002674285,0.003491476,2.5E-07
"2019-02-26 06:25:00",54045,"CKVY",12.63,36.18,35.78,36.24,35.44,66.4,69.63,66.06,0.479,26.16,26.64,25.72,5.171,5.219,150.7,18.37,8.99,0,11.01,0.002674285,0.003491476,2.5E-07
"2019-02-26 06:30:00",54046,"CKVY",12.63,36.92,36.8,37.05,36.18,63.35,66.51,63.21,0.471,25.73,26.17,25.5,4.057,4.836,157.8,16.59,9.21,0,11.01,0.000916647,0.001577331,2.5E-07
"2019-02-26 06:35:00",54047,"CKVY",12.63,36.92,36.89,37.11,36.67,64.1,64.1,62.8,0.476,25.67,25.93,25.42,3.217,3.604,108.8,31.78,5.042,0,11.01,0.000916647,0.001577331,2.5E-07
"2019-02-26 06:40:00",54048,"CKVY",12.63,36.43,36.61,36.86,36.3,66.27,66.3,63.69,0.483,25.85,26.27,25.43,2.103,2.708,102.2,31.19,2.411,0,11.01,0.000916647,0.001577331,2.5E-07
"2019-02-26 06:45:00",54049,"CKVY",12.63,35.87,35.99,36.43,35.69,66.58,67.81,66.16,0.475,26.08,26.34,25.71,1.466,1.635,161.8,39.07,3.288,0,11.01,-0.001593761,-0.001611327,2.5E-07
"2019-02-26 06:50:00",54050,"CKVY",12.63,37.17,36.38,37.17,35.75,61.66,66.99,61.66,0.463,25.63,26.04,25.13,2.718,1.898,239.8,67.27,13.15,0.00465946,11.01,-0.001593761,-0.001611327,2.5E-07
"2019-02-26 06:55:00",54051,"CKVY",12.62,35.93,36.94,37.42,35.93,66.95,67.06,60.91,0.479,25.65,26.36,24.97,3.266,3.009,120.2,76.59,6.357,0.0761678,11.01,-0.001593761,-0.001611327,2.5E-07
"2019-02-26 07:00:00",54052,"CKVY",12.62,36.43,36.06,36.49,35.81,64.03,67.09,64.03,0.467,25.75,26.08,25.34,3.381,3.272,193.2,64.22,5.699,0.2553376,11.01,-0.001444011,-0.00140443,0.001400808
"2019-02-26 07:05:00",54053,"CKVY",12.62,37.29,37.14,37.42,36.43,61.52,64.03,60.67,0.464,25.15,25.46,24.93,2.807,3.36,150.5,33.51,7.672,0.6257426,11.01,-0.001444011,-0.00140443,0.001400808
"2019-02-26 07:10:00",54054,"CKVY",12.61,36.24,36.64,37.42,35.93,65.23,66.2,61.28,0.472,25.66,26.1,25.14,3.326,2.878,207.4,30.36,9.86,1.255505,11.01,-0.001444011,-0.00140443,0.001400808
"2019-02-26 07:15:00",54055,"CKVY",12.61,35.62,35.82,36.3,35.43,66.98,68.01,65.16,0.473,25.97,26.17,25.62,3.742,3.592,172.8,16.97,5.48,2.692475,11.01,-0.0005591428,-0.0002228607,0.007770159
"2019-02-26 07:20:00",54056,"CKVY",12.63,36.05,35.8,36.05,35.56,66.02,67.12,65.95,0.474,25.8,25.98,25.61,4.4,3.86,175,20.72,11.84,5.616662,11.01,-0.0005591428,-0.0002228607,0.007770159
"2019-02-26 07:25:00",54057,"CKVY",12.64,35.25,35.94,36.48,35.06,69.52,69.52,64.92,0.484,25.9,26.29,25.65,6.201,5.456,153.8,19.83,18.19,9.603395,11.01,-0.0005591428,-0.0002228607,0.007770159
"2019-02-26 07:30:00",54058,"CKVY",12.65,35.55,35.64,35.93,35.18,69.32,69.9,68.01,0.488,26.54,26.9,26.13,7.871,7.068,175,22.88,16,13.8846,11.01,0.002379745,0.007410145,0.01981396
"2019-02-26 07:35:00",54059,"CKVY",12.65,35.37,35.3,35.62,34.94,71.17,71.58,69.28,0.497,26.73,27.08,26.33,8.74,8.47,159.3,15.2,12.06,17.77625,11.01,0.002379745,0.007410145,0.01981396
"2019-02-26 07:40:00",54060,"CKVY",12.65,35,35.11,35.37,34.87,73.16,73.23,70.86,0.504,27.01,27.35,26.66,8.28,8.46,159.5,13.44,11.4,20.83805,11.01,0.002379745,0.007410145,0.01981396
"2019-02-26 07:45:00",54061,"CKVY",12.68,34.19,34.57,35.06,34.13,77.97,77.97,73.06,0.52,27.67,28.09,27.15,9.39,8.7,158.7,6.193,14.69,22.92282,11.01,0.007537264,0.01354245,0.04502869
"2019-02-26 07:50:00",54062,"CKVY",12.69,34.25,34.01,34.31,33.63,76.66,79.48,76.53,0.513,28.01,28.25,27.59,9.48,9.55,134.7,12.59,12.49,25.5495,11.01,0.007537264,0.01354245,0.04502869
"2019-02-26 07:55:00",54063,"CKVY",12.73,34.07,34.23,34.38,34.07,78.1,78.14,76.56,0.518,27.81,28.1,27.62,7.83,8.78,139.3,25.37,7.014,32.63573,11,0.007537264,0.01354245,0.04502869
"2019-02-26 08:00:00",54064,"CKVY",12.76,33.69,33.84,34.19,33.57,80.1,80.9,78.14,0.523,28.22,28.47,27.93,4.811,6.442,155,45.21,4.822,41.58656,11,0.007153759,0.01177183,0.08203834
"2019-02-26 08:05:00",54065,"CKVY",12.79,33.94,34.42,34.93,33.69,79.31,80.1,75.25,0.524,28.02,28.37,27.76,3.585,3.941,164.1,28.84,9.64,51.38956,11,0.007153759,0.01177183,0.08203834
"2019-02-26 08:10:00",54066,"CKVY",12.83,33.45,33.57,33.94,33.2,81.9,82.5,79.34,0.53,28.47,28.7,28.17,5.132,4.223,142.7,6.399,12.06,57.14639,11,0.007153759,0.01177183,0.08203834
"2019-02-26 08:15:00",54067,"CKVY",12.85,33.57,33.52,33.69,33.26,82,82.8,81.7,0.533,28.67,28.82,28.49,7.512,6.277,146.2,9.89,12.71,61.56566,11,0.007114849,0.01010899,0.1228677
"2019-02-26 08:20:00",54068,"CKVY",12.87,34.07,33.72,34.13,33.32,79.86,82.7,79.86,0.53,28.66,28.83,28.47,7.792,7.694,176.4,13.8,11.18,64.33052,11,0.007114849,0.01010899,0.1228677
"2019-02-26 08:25:00",54069,"CKVY",12.91,34.99,34.49,34.99,33.94,76.63,80.4,76.63,0.528,28.49,28.67,28.28,7.973,7.731,196.6,23.17,15.78,66.21451,11,0.007114849,0.01010899,0.1228677
"2019-02-26 08:30:00",54070,"CKVY",12.95,35.18,35.13,35.24,34.93,75.36,76.66,75.36,0.523,28.34,28.52,28.13,7.536,7.86,188.1,14.4,16,67.91191,11,0.01042637,0.01505683,0.1650881
"2019-02-26 08:35:00",54071,"CKVY",13.01,35.3,35.36,35.49,35.12,74.74,75.36,74.19,0.521,28.12,28.3,27.94,7.889,7.866,191.5,12.31,12.49,74.69685,11.01,0.01042637,0.01505683,0.1650881
"2019-02-26 08:40:00",54072,"CKVY",13.06,35.43,35.41,35.55,35.24,74.15,74.88,73.91,0.519,28.05,28.2,27.89,7.28,7.89,194.6,17.04,11.62,84.0935,11.01,0.01042637,0.01505683,0.1650881
"2019-02-26 08:45:00",54073,"CKVY",13.09,35.3,35.38,35.55,35.18,75.15,75.63,73.78,0.524,28.1,28.38,27.84,6.884,7.051,188.1,14.25,9.86,92.06901,11.01,0.0135458,0.01917952,0.2076384
"2019-02-26 08:50:00",54074,"CKVY",13.17,35.49,35.33,35.61,34.93,74.64,76.25,74.46,0.524,28.23,28.42,28.01,6.342,6.563,180.6,19.25,8.55,98.26038,11.01,0.0135458,0.01917952,0.2076384
"2019-02-26 08:55:00",54075,"CKVY",13.23,35.43,35.47,35.61,35.3,75.22,75.36,74.43,0.527,28.3,28.51,28.11,6.346,6.142,174.7,13.41,11.4,109.0109,11.01,0.0135458,0.01917952,0.2076384
"2019-02-26 09:00:00",54076,"CKVY",13.29,35.12,35.12,35.55,34.62,75.94,79.58,75.22,0.526,28.63,29.14,28.26,5.81,6.059,172.4,23.95,11.4,123.9318,11.01,0.01525558,0.02016231,0.2493705
"2019-02-26 09:05:00",54077,"CKVY",13.31,35.61,35.56,35.8,35.12,74.12,75.84,73.09,0.523,28.17,28.36,27.91,6.991,6.324,208.8,13.37,15.56,133.8384,11.01,0.01525558,0.02016231,0.2493705
"2019-02-26 09:10:00",54078,"CKVY",13.34,35.73,35.64,35.8,35.49,73.16,74.05,72.92,0.519,28.01,28.22,27.81,8.81,7.993,225.1,11.07,18.19,135.9272,11.01,0.01525558,0.02016231,0.2493705
"2019-02-26 09:15:00",54079,"CKVY",13.39,35.67,35.62,35.8,35.43,73.54,74.74,73.09,0.52,28.11,28.36,27.85,9.91,9.59,220.2,12.94,15.78,136.7302,11.01,0.01752755,0.02369995,0.2902257
"2019-02-26 09:20:00",54080,"CKVY",13.43,36.54,36.08,36.66,35.61,69.28,73.47,69.11,0.507,27.72,28.07,27.38,9.58,9.78,196.6,14.34,14.03,141.3663,11.01,0.01752755,0.02369995,0.2902257
"2019-02-26 09:25:00",54081,"CKVY",13.5,35.92,36.18,36.66,35.86,71.3,71.41,69.14,0.509,27.5,27.78,27.23,9.08,9.32,174.1,9.86,16,148.195,11.01,0.01752755,0.02369995,0.2902257
"2019-02-26 09:30:00",54082,"CKVY",13.91,35.05,35.76,36.04,35.05,76.11,76.11,70.75,0.525,27.74,28.4,27.37,9.69,9.14,162.8,9.16,14.25,159.6715,11.01,0.02115227,0.0287638,0.3296814
"2019-02-26 09:35:00",54083,"CKVY",13.93,35.43,35.18,35.49,34.87,76.11,76.83,75.01,0.533,28.4,28.67,28.11,9.72,9.9,142.4,9.41,12.28,181.1733,11.01,0.02115227,0.0287638,0.3296814
"2019-02-26 09:40:00",54084,"CKVY",13.87,36.35,35.71,36.41,35.24,70.99,77.01,70.72,0.516,28.15,28.88,27.54,7.71,8.78,151.8,16.15,7.234,207.9594,11.01,0.02115227,0.0287638,0.3296814
"2019-02-26 09:45:00",54085,"CKVY",13.82,36.79,36.51,36.79,36.23,69.59,71.2,69.24,0.514,27.74,27.98,27.51,5.791,6.731,177.3,23.38,7.672,230.3337,11.01,0.02464254,0.03159222,0.3668431
"2019-02-26 09:50:00",54086,"CKVY",13.79,36.91,36.94,37.16,36.66,69.07,69.62,67.94,0.513,27.67,27.98,27.37,4.84,5.07,176.4,13.58,8.99,239.7638,11.01,0.02464254,0.03159222,0.3668431
"2019-02-26 09:55:00",54087,"CKVY",13.77,37.4,37.24,37.53,36.91,67.18,69.04,66.15,0.509,27.41,27.83,27.01,6.504,5.524,188.7,11.36,16.44,256.0651,11.01,0.02464254,0.03159222,0.3668431
"2019-02-26 10:00:00",54088,"CKVY",13.75,37.65,37.68,37.9,37.4,67.18,67.7,66.15,0.514,27.64,28.11,27.3,8.49,7.523,186.8,10.79,15.12,297.5976,11.01,0.03294834,0.04034067,0.4024363
"2019-02-26 10:05:00",54089,"CKVY",13.74,38.02,37.84,38.15,37.53,65.05,67.32,64.57,0.505,27.41,27.81,27.03,9.96,9.28,191.2,10.34,15.56,339.2621,11.01,0.03294834,0.04034067,0.4024363
"2019-02-26 10:10:00",54090,"CKVY",13.73,37.96,38.06,38.21,37.9,65.88,66.6,64.71,0.51,27.59,28,27.2,9.97,10.11,193.8,13.3,14.69,373.7407,11.01,0.03294834,0.04034067,0.4024363
"2019-02-26 10:15:00",54091,"CKVY",13.72,37.9,38.09,38.33,37.77,66.36,66.39,64.4,0.513,27.57,27.88,27.1,10.77,10.2,199.3,12.26,20.39,397.5699,11.01,0.04026192,0.05088818,0.4354204
"2019-02-26 10:20:00",54092,"CKVY",13.73,37.89,37.88,38.08,37.71,66.76,68.28,65.74,0.516,27.89,28.46,27.31,11.77,11.34,203.3,8.53,20.17,416.5516,11.01,0.04026192,0.05088818,0.4354204
"2019-02-26 10:25:00",54093,"CKVY",13.73,38.13,37.96,38.26,37.76,65.45,68.86,64.84,0.51,27.86,28.69,27.31,13.74,12.62,214.8,9.78,21.26,459.3994,11.01,0.04026192,0.05088818,0.4354204
"2019-02-26 10:30:00",54094,"CKVY",13.74,38.44,38.32,38.57,38.01,63.33,65.63,62.95,0.5,27.21,27.71,26.88,15.71,14.89,223.6,7.165,23.67,499.5996,11.01,0.04775856,0.06024491,0.4657325
"2019-02-26 10:35:00",54095,"CKVY",13.74,38.63,38.51,38.69,38.26,63.5,64.66,62.4,0.505,27.24,27.72,26.7,17.35,16.48,221.8,6.779,23.67,555.6673,11.01,0.04775856,0.06024491,0.4657325
"2019-02-26 10:40:00",54096,"CKVY",13.74,38.26,38.34,38.63,38.13,64.42,65.59,63.29,0.505,27.36,27.86,26.96,17.95,17.74,223,6.625,24.33,582.9586,11.01,0.04775856,0.06024491,0.4657325
"2019-02-26 10:45:00",54097,"CKVY",13.75,38.38,38.26,38.5,38.07,63.08,65.66,62.53,0.497,27.15,27.79,26.59,17.34,17.6,229.5,7.224,22.36,562.9097,11.01,0.04885848,0.06382342,0.4936803
"2019-02-26 10:50:00",54098,"CKVY",13.75,38.63,38.49,38.69,38.32,63.94,63.94,62.02,0.508,26.95,27.49,26.58,16.54,17.04,230.7,6.918,20.17,510.7692,11.01,0.04885848,0.06382342,0.4936803
"2019-02-26 10:55:00",54099,"CKVY",13.76,38.56,38.43,38.69,38.26,63.12,64.42,61.81,0.5,27,27.5,26.46,15.35,15.96,225.3,8.34,20.17,438.2401,11.01,0.04885848,0.06382342,0.4936803
"2019-02-26 11:00:00",54100,"CKVY",13.76,38.37,38.52,38.75,38.37,62.39,65.66,62.05,0.491,27.23,27.99,26.57,14.33,14.8,228.4,8.25,20.17,402.6838,11.01,0.04194299,0.05633359,0.518597
"2019-02-26 11:05:00",54101,"CKVY",13.76,38.37,38.48,38.68,38.25,64.04,64.25,61.74,0.504,26.95,27.42,26.48,13.42,13.87,227.8,7.481,18.19,371.5121,11.01,0.04194299,0.05633359,0.518597
"2019-02-26 11:10:00",54102,"CKVY",13.77,38.37,38.38,38.55,38.18,63.55,64.83,62.9,0.5,27.16,27.58,26.77,12.45,12.96,230.1,8.41,15.78,343.9022,11.01,0.04194299,0.05633359,0.518597
"2019-02-26 11:15:00",54103,"CKVY",13.77,38.18,38.22,38.49,38.06,65.85,66.82,62.52,0.514,27.48,28.14,26.67,11.32,12.04,212.6,9.77,14.91,312.7779,11.01,0.0366578,0.04922367,0.5402473
"2019-02-26 11:20:00",54104,"CKVY",13.78,38.37,38.45,38.61,38.12,66.82,66.82,64.82,0.526,27.98,28.31,27.59,10.05,10.56,202.1,8.15,12.71,307.4827,11.01,0.0366578,0.04922367,0.5402473
"2019-02-26 11:25:00",54105,"CKVY",13.78,38.12,38.19,38.49,37.87,67.3,68.26,64.24,0.524,28.11,28.52,27.13,9.67,9.89,209.5,7.063,13.59,317.4937,11.01,0.0366578,0.04922367,0.5402473
"2019-02-26 11:30:00",54106,"CKVY",13.79,38.43,38.11,38.49,37.87,64.62,69.53,64.62,0.51,28.31,28.92,27.51,9,9.19,205,9.36,12.28,323.2069,11.01,0.03674567,0.04698938,0.5581138
"2019-02-26 11:35:00",54107,"CKVY",13.79,38.61,38.5,38.61,38.37,64.55,65.92,64.07,0.513,27.7,28.1,27.41,8.32,8.72,199.2,9.24,9.64,317.1291,11.01,0.03674567,0.04698938,0.5581138
"2019-02-26 11:40:00",54108,"CKVY",13.79,38.98,38.73,39.05,38.49,62.25,64.55,62.25,0.502,27.19,27.71,26.85,7.121,7.721,196.5,10.98,9.21,305.7182,11.01,0.03674567,0.04698938,0.5581138
"2019-02-26 11:45:00",54109,"CKVY",13.79,39.42,39.17,39.42,38.98,60.64,62.21,60.26,0.497,26.98,27.31,26.6,6.014,6.65,186.7,6.456,7.672,296.7075,11.01,0.03654241,0.046393,0.5741138
"2019-02-26 11:50:00",54110,"CKVY",13.8,39.6,39.57,39.72,39.23,60.33,61.42,59.47,0.498,27.02,27.53,26.6,5.005,5.432,189.9,9.49,6.138,296.9889,11.01,0.03654241,0.046393,0.5741138
"2019-02-26 11:55:00",54111,"CKVY",13.8,39.48,39.47,39.72,39.23,61.67,63.04,60.09,0.507,27.29,27.84,26.82,4.569,4.696,195.8,11.58,7.014,301.7684,11.01,0.03654241,0.046393,0.5741138
"2019-02-26 12:00:00",54112,"CKVY",13.8,39.6,39.57,39.72,39.35,60.39,62.18,60.15,0.499,27.32,27.64,26.97,4.596,4.544,188.9,8.29,7.014,307.0871,11.01,0.03824929,0.04642554,0.586197
"2019-02-26 12:05:00",54113,"CKVY",13.79,39.72,39.66,39.79,39.48,61.42,61.49,59.47,0.51,27.09,27.58,26.6,5.283,5.017,196.7,8.88,8.11,314.8252,11.01,0.03824929,0.04642554,0.586197
"2019-02-26 12:10:00",54114,"CKVY",13.8,40.09,39.95,40.15,39.6,60.63,61.35,58.95,0.51,27.09,27.61,26.59,5.391,5.384,189.5,9.27,7.234,332.555,11.01,0.03824929,0.04642554,0.586197
"2019-02-26 12:15:00",54115,"CKVY",13.79,40.52,40.23,40.58,39.96,57.23,60.83,57.23,0.49,27.05,27.69,26.57,5.127,5.267,190.4,10.28,6.357,353.3742,11.01,0.04361112,0.05267384,0.5949215
"2019-02-26 12:20:00",54116,"CKVY",13.79,41.13,40.97,41.32,40.45,56.51,59.32,56.51,0.495,27.29,27.7,26.53,4.507,4.742,176.4,5.433,5.48,375.7338,11.01,0.04361112,0.05267384,0.5949215
"2019-02-26 12:25:00",54117,"CKVY",13.79,41.38,41.45,41.63,41.2,57.67,57.67,55.82,0.51,27.18,27.72,26.84,4.192,4.308,174.2,4.762,5.48,401.3942,11.01,0.04361112,0.05267384,0.5949215
"2019-02-26 12:30:00",54118,"CKVY",13.79,38.97,40.34,41.44,38.84,64.71,64.71,57.05,0.521,27.64,28.16,26.99,4.512,4.298,153.7,6.835,6.357,414.8464,11.01,0.04915324,0.05815658,0.599868
"2019-02-26 12:35:00",54119,"CKVY",13.79,38.72,38.6,38.97,38.35,64.53,67.97,64.53,0.515,28.35,28.94,27.67,5.138,4.835,149.4,1.691,6.576,406.1635,11.01,0.04915324,0.05815658,0.599868
"2019-02-26 12:40:00",54120,"CKVY",13.78,38.77,38.86,39.08,38.65,65.73,65.8,63.33,0.525,27.92,28.43,27.47,5.68,5.442,153.9,2.902,7.014,379.6597,11.01,0.04915324,0.05815658,0.599868
"2019-02-26 12:45:00",54121,"CKVY",13.78,37.91,38.45,38.83,37.85,67.55,68.17,65.08,0.522,28.23,28.63,27.91,5.731,5.776,144.1,5.558,6.357,358.2738,11.01,0.04030951,0.04814443,0.6009269
"2019-02-26 12:50:00",54122,"CKVY",13.78,38.83,38.71,39.7,37.91,64.12,67.72,57.11,0.514,27.22,28.36,25.31,5.638,5.739,132,4.769,9.43,346.3122,11.01,0.04030951,0.04814443,0.6009269
"2019-02-26 12:55:00",54123,"CKVY",13.78,38.83,38.5,38.83,38.22,62.26,65.39,61.68,0.499,27.38,27.93,26.58,5.511,5.574,121.5,5.872,6.138,332.4827,11.01,0.04030951,0.04814443,0.6009269
"2019-02-26 13:00:00",54124,"CKVY",13.77,38.83,38.84,38.96,38.71,62.88,63.84,62.16,0.504,27.36,27.71,26.93,4.974,5.25,112.8,8.9,5.699,316.7716,11.01,0.03730841,0.04548201,0.5998627
"2019-02-26 13:05:00",54125,"CKVY",13.78,38.89,38.87,39.08,38.65,61.37,63.64,61.34,0.493,27.19,27.62,26.72,4.488,4.643,128.9,10.84,5.918,298.8449,11.01,0.03730841,0.04548201,0.5998627
"2019-02-26 13:10:00",54126,"CKVY",13.78,41.06,39.89,41.18,38.83,53.82,61.34,52.86,0.47,26.14,27.07,24.96,4.903,4.606,160.2,23.04,10.96,293.564,11.01,0.03730841,0.04548201,0.5998627
"2019-02-26 13:15:00",54127,"CKVY",13.78,41.98,41.48,41.98,41.06,50.35,54.3,50.35,0.456,25.26,26,24.72,5.376,5.288,181.4,15.11,10.74,328.6397,11.01,0.04304574,0.05210954,0.5955312
"2019-02-26 13:20:00",54128,"CKVY",13.77,41.06,42.04,42.48,41.06,56.5,56.5,48.74,0.494,25.25,26.94,24.23,5.327,5.283,176.8,15.69,6.576,372.0493,11.01,0.04304574,0.05210954,0.5955312
"2019-02-26 13:25:00",54129,"CKVY",13.77,40.25,40.83,41.18,40.25,58.07,58.07,52.51,0.492,26.35,27.25,24.96,4.687,5.074,155.9,6.652,5.918,403.5561,11.01,0.04304574,0.05210954,0.5955312
"2019-02-26 13:30:00",54130,"CKVY",13.77,40.69,40.57,41.18,40.01,56.02,59.45,52.89,0.482,26.31,27.22,24.96,4.513,4.444,158.3,10.2,6.576,392.1825,11.01,0.04700614,0.05700364,0.5870393
"2019-02-26 13:35:00",54131,"CKVY",13.77,39.95,40.19,40.75,39.51,59.76,59.76,53.44,0.5,25.98,27.17,24.92,5.125,4.992,144.4,4.846,6.795,372.8909,11.01,0.04700614,0.05700364,0.5870393
"2019-02-26 13:40:00",54132,"CKVY",13.77,39.95,39.93,40.5,39.14,57.39,60.44,52.62,0.48,25.63,27.14,24.21,5.755,5.494,135,8.01,9.21,358.1638,11.01,0.04700614,0.05700364,0.5870393
"2019-02-26 13:45:00",54133,"CKVY",13.77,40.01,39.88,40.13,39.51,55.33,58.56,54.92,0.464,25.54,26.42,24.89,6.519,6.04,132.4,11.21,10.96,342.174,11.01,0.04176723,0.05155755,0.5751628
"2019-02-26 13:50:00",54134,"CKVY",13.77,39.27,39.69,40.25,39.2,62.4,62.4,54.88,0.509,26.33,27.5,25.16,6.771,6.68,141.4,5.036,9.21,321.1901,11.01,0.04176723,0.05155755,0.5751628
"2019-02-26 13:55:00",54135,"CKVY",13.77,39.45,39.19,39.45,38.96,61.44,63.63,59.62,0.504,27.15,27.99,26.29,6.204,6.485,147.9,8.21,7.453,297.9233,11.01,0.04176723,0.05155755,0.5751628
"2019-02-26 14:00:00",54136,"CKVY",13.77,39.82,39.81,40.01,39.39,60.61,62.85,58.62,0.505,27.39,28.16,26.34,5.599,5.996,161.5,4.765,6.795,293.0748,11.01,0.03762383,0.04720508,0.5588111
"2019-02-26 14:05:00",54137,"CKVY",13.77,41.3,40.51,41.37,39.64,53.65,60.75,53.27,0.473,26.35,27.38,25.5,5.302,5.345,170.3,6.501,7.234,307.8569,11.01,0.03762383,0.04720508,0.5588111
"2019-02-26 14:10:00",54138,"CKVY",13.77,41.18,41.37,41.55,41.12,53.03,54.33,52.17,0.466,25.73,26.2,25.21,5.895,5.536,175.6,5.307,8.55,331.4928,11.01,0.03762383,0.04720508,0.5588111
"2019-02-26 14:15:00",54139,"CKVY",13.77,41,41.09,41.3,40.93,53.27,55.05,52.96,0.464,25.78,26.24,25.25,6.128,6.031,180.9,6.821,7.672,347.7874,11.01,0.043509,0.0539855,0.5409126
"2019-02-26 14:20:00",54140,"CKVY",13.77,40.19,40.64,41.12,40.07,58.38,60.58,52.62,0.493,26.45,27.78,25.01,5.908,6.081,206.3,8.32,7.014,342.2865,11.01,0.043509,0.0539855,0.5409126
"2019-02-26 14:25:00",54141,"CKVY",13.77,40.69,40.65,41.12,40.07,58.35,59.31,54.47,0.503,26.5,27.29,25.77,4.785,5.369,210.1,23.13,5.042,330.4341,11.01,0.043509,0.0539855,0.5409126
"2019-02-26 14:30:00",54142,"CKVY",13.77,39.95,40.17,40.69,39.88,59.48,61.61,58.31,0.498,27.45,28.21,26.87,3.895,4.297,214,6.061,4.384,309.1956,11.01,0.03845089,0.04762299,0.518485
"2019-02-26 14:35:00",54143,"CKVY",13.77,40.56,40.37,40.69,39.88,56.98,59.45,56.84,0.488,26.69,27.04,26.21,3.386,3.612,216.4,9.57,5.48,309.097,11.01,0.03845089,0.04762299,0.518485
"2019-02-26 14:40:00",54144,"CKVY",13.77,41.3,40.83,41.43,40.44,59.1,59.65,57.01,0.521,27.46,28.34,26.47,3.006,3.259,212,15.46,4.822,329.4983,11.01,0.03845089,0.04762299,0.518485
"2019-02-26 14:45:00",54145,"CKVY",13.77,43.28,42.46,43.78,41.24,51.42,59.1,51.42,0.489,27.72,28.55,26.58,2.684,2.81,200.7,35.29,7.234,436.0908,11.01,0.05419362,0.06227319,0.493313
"2019-02-26 14:50:00",54146,"CKVY",13.77,42.73,42.93,43.78,42.23,54.3,54.37,49.53,0.506,26.62,27.38,25.77,3.968,3.403,169.4,4.753,10.08,537.8666,11.01,0.05419362,0.06227319,0.493313
"2019-02-26 14:55:00",54147,"CKVY",13.76,42.91,42.92,43.34,42.54,51.35,54.64,50.93,0.482,27.05,27.57,26.01,4.605,4.259,166.9,12.93,5.918,608.2656,11.01,0.05419362,0.06227319,0.493313
"2019-02-26 15:00:00",54148,"CKVY",13.76,43.16,42.74,43.16,42.48,52.58,54.44,51.28,0.498,26.76,27.56,25.94,5.148,4.889,164.2,14.25,5.48,598.3259,11.01,0.06458286,0.07526333,0.465929
"2019-02-26 15:05:00",54149,"CKVY",13.75,43.15,43.26,43.59,42.78,50.31,54.12,50.24,0.477,26.94,27.63,25.84,4.387,4.642,162.4,7.84,6.576,574.5138,11.01,0.06458286,0.07526333,0.465929
"2019-02-26 15:10:00",54150,"CKVY",13.74,42.9,43.46,43.89,42.9,50.93,52.48,48.39,0.478,26.41,27.18,25.45,4.335,4.39,159.3,12.64,5.699,566.5647,11.01,0.06458286,0.07526333,0.465929
"2019-02-26 15:15:00",54151,"CKVY",13.74,44.5,43.41,44.5,42.34,45.92,53.19,45.85,0.458,26.44,27.32,24.87,3.854,4.065,167.6,22.86,7.891,551.4438,11.02,0.06271293,0.07381255,0.4356012
"2019-02-26 15:20:00",54152,"CKVY",13.73,44.38,44.34,44.5,44.07,46.26,47.94,44.51,0.459,25.11,25.96,24.19,4.049,3.996,176.8,8.11,8.77,543.1706,11.02,0.06271293,0.07381255,0.4356012
"2019-02-26 15:25:00",54153,"CKVY",13.72,44.56,44.4,44.62,44.25,44.82,48.21,44.82,0.448,25.32,26.15,24.39,4.107,4.034,182.2,10.37,6.357,529.8618,11.02,0.06271293,0.07381255,0.4356012
"2019-02-26 15:30:00",54154,"CKVY",13.71,43.51,44.38,44.74,43.51,51.23,51.23,44.64,0.492,25.73,26.88,24.32,4.783,4.445,171.3,13.65,6.357,519.5872,11.02,0.05950475,0.07090912,0.403288
"2019-02-26 15:35:00",54155,"CKVY",13.71,42.89,42.36,43.51,41.71,51.47,55.59,49.1,0.483,26.46,27.28,24.98,4.888,4.765,159.3,11.05,8.99,506.3167,11.02,0.05950475,0.07090912,0.403288
"2019-02-26 15:40:00",54156,"CKVY",13.7,43.44,43.16,43.56,42.64,47.83,52.5,46.53,0.458,25.19,26.66,24.28,5.638,5.218,177.3,8.77,8.77,495.4852,11.01,0.05950475,0.07090912,0.403288
"2019-02-26 15:45:00",54157,"CKVY",13.7,43.01,43.4,43.56,43.01,50.16,50.27,46.66,0.473,25.14,26.18,24.28,6.213,5.994,169,6.91,8.55,481.3287,11.01,0.053273,0.06517527,0.3677496
"2019-02-26 15:50:00",54158,"CKVY",13.68,41.52,41.59,43.07,40.78,53.56,57.37,50.2,0.477,26.12,27.03,24.97,6.241,6.241,152.1,8.72,8.55,463.904,11.01,0.053273,0.06517527,0.3677496
"2019-02-26 15:55:00",54159,"CKVY",13.68,41.28,41.39,42.2,40.72,54.35,57.13,50.23,0.479,26.08,26.91,24.73,6.791,6.53,159.9,9.34,11.84,446.6089,11.01,0.053273,0.06517527,0.3677496
"2019-02-26 16:00:00",54160,"CKVY",13.68,41.46,40.91,41.65,40.35,52.22,58.19,50.75,0.463,26.06,27.42,24.36,7.662,7.231,151.8,4.963,12.28,433.3996,11.01,0.04675997,0.05861307,0.329979
"2019-02-26 16:05:00",54161,"CKVY",13.68,41.33,40.36,41.58,39.73,51.46,60.07,51.46,0.454,26.41,27.15,24.78,8.38,8.01,151.9,7.206,10.08,404.617,11.01,0.04675997,0.05861307,0.329979
"2019-02-26 16:10:00",54162,"CKVY",13.67,40.64,41.56,42.5,40.58,53.82,55.85,49.57,0.463,25.66,26.87,24.77,8.67,8.48,160,8.71,10.74,385.8997,11.01,0.04675997,0.05861307,0.329979
"2019-02-26 16:15:00",54163,"CKVY",13.68,41.13,40.66,41.2,40.15,54.54,56.43,53.17,0.478,25.48,26.13,24.93,8.76,8.74,152.1,7.589,10.96,334.4906,11.01,0.03575831,0.04840958,0.2907332
"2019-02-26 16:20:00",54164,"CKVY",13.69,42.55,41.84,42.55,41.01,46.31,54.44,45.24,0.429,23.84,25.9,22.61,8.32,8.64,174.6,5.951,9.21,308.0263,11.01,0.03575831,0.04840958,0.2907332
"2019-02-26 16:25:00",54165,"CKVY",13.69,42.55,42.63,42.86,42.43,46.82,47.4,43.49,0.433,23.18,24.1,21.96,7.042,7.733,176.6,8.82,6.795,250.3589,11,0.03575831,0.04840958,0.2907332
"2019-02-26 16:30:00",54166,"CKVY",13.7,41.93,42.14,42.61,41.74,48.36,49.32,45.45,0.437,23.67,24.39,22.66,6.237,6.515,176.8,7.546,10.08,221.3271,11.01,0.03053394,0.04418714,0.2507214
"2019-02-26 16:35:00",54167,"CKVY",13.71,41.5,41.77,42.05,41.5,46.72,49.39,45.14,0.415,23.16,24.36,22.14,6.458,6.394,160.6,8.61,9.86,180.6503,11,0.03053394,0.04418714,0.2507214
"2019-02-26 16:40:00",54168,"CKVY",13.72,41.44,41.68,41.99,41.38,50.35,50.35,45.62,0.447,23.63,24.68,22.19,5.968,6.282,181.9,15.73,5.699,150.8991,11,0.03053394,0.04418714,0.2507214
"2019-02-26 16:45:00",54169,"CKVY",13.73,40.82,40.81,41.5,40.08,48.23,56.15,48.23,0.418,24.69,25.97,22.66,5.472,5.74,207.1,9.92,7.891,125.518,11,0.02217463,0.0330148,0.2085046
"2019-02-26 16:50:00",54170,"CKVY",13.74,40.64,41.18,41.63,40.58,53.1,53.93,46.72,0.457,23.91,25.64,22.45,4.708,5.045,207.1,9.32,7.672,105.0297,11,0.02217463,0.0330148,0.2085046
"2019-02-26 16:55:00",54171,"CKVY",13.76,40.9,40.82,41.08,40.52,51.32,53.41,49.19,0.446,24.08,25.05,23.25,5.096,4.83,203.2,6.83,6.357,87.79095,11,0.02217463,0.0330148,0.2085046
"2019-02-26 17:00:00",54172,"CKVY",13.77,38.8,39.73,40.84,38.8,60.45,60.45,51.39,0.484,25.82,26.57,24.24,4.787,4.984,218.5,8.69,5.261,75.57268,11,0.01631867,0.02468064,0.1655872
"2019-02-26 17:05:00",54173,"CKVY",13.78,39.36,38.74,39.36,38.49,54.42,61.14,54.25,0.445,25.91,26.5,23.98,4.658,4.641,219.7,7.706,9.86,68.07394,11,0.01631867,0.02468064,0.1655872
"2019-02-26 17:10:00",54174,"CKVY",13.8,39.11,39.48,39.92,39.05,57.3,57.85,54.18,0.464,25.22,25.65,24.28,5.405,5.009,220.4,9.21,9.64,68.27854,11,0.01631867,0.02468064,0.1655872
"2019-02-26 17:15:00",54175,"CKVY",13.42,38.62,39.06,39.55,38.5,60.32,60.32,55.34,0.479,25.35,26.07,24.64,6.268,5.898,218.8,7.51,9.21,67.33422,11,0.01302331,0.02038284,0.1229126
"2019-02-26 17:20:00",54176,"CKVY",13.23,39.05,38.41,39.18,37.82,56,62.34,55.62,0.453,25.4,26.31,24.39,6.985,6.586,230,6.357,10.08,60.4356,11,0.01302331,0.02038284,0.1229126
"2019-02-26 17:25:00",54177,"CKVY",13.18,39,38.86,39.18,38.5,57.17,58.54,55.86,0.461,25.03,25.44,24.32,6.977,6.988,234.1,7.826,8.77,47.62263,11,0.01302331,0.02038284,0.1229126
"2019-02-26 17:30:00",54178,"CKVY",13.24,38.81,38.84,39.06,38.69,58.16,58.81,57.1,0.466,25.38,25.69,24.96,7.172,7.021,238.5,5.797,8.77,40.37939,11,0.0128103,0.0215872,0.08187687
"2019-02-26 17:35:00",54179,"CKVY",13.23,38.69,38.77,38.94,38.56,58.47,58.81,58.26,0.466,25.5,25.7,25.33,7.28,7.33,237.2,5.64,8.99,47.12889,11,0.0128103,0.0215872,0.08187687
"2019-02-26 17:40:00",54180,"CKVY",13.12,38.75,38.87,39.06,38.63,56.89,58.47,56.89,0.454,25.16,25.45,24.73,7.237,7.29,242,6.369,8.55,51.12215,11,0.0128103,0.0215872,0.08187687
"2019-02-26 17:45:00",54181,"CKVY",13.07,38.82,38.95,39.13,38.81,56.21,57.1,55.69,0.45,24.7,24.98,24.47,7.042,7.169,242.7,4.905,8.33,43.23395,11,0.009606747,0.01871428,0.04472305
"2019-02-26 17:50:00",54182,"CKVY",13.04,38.45,38.69,39,38.26,58.27,58.48,55.77,0.46,24.77,25.08,24.37,6.83,6.92,250.3,7.198,9.43,25.02859,11,0.009606747,0.01871428,0.04472305
"2019-02-26 17:55:00",54183,"CKVY",13.02,38.34,38.15,38.45,37.9,58.14,59.61,58.14,0.457,25.07,25.37,24.8,6.753,6.789,251.6,6.192,8.33,13.02995,10.99,0.009606747,0.01871428,0.04472305
"2019-02-26 18:00:00",54184,"CKVY",13.01,38.4,38.38,38.58,38.21,57.66,58.28,57.18,0.454,24.76,25,24.53,6.466,6.573,249.9,6.181,7.672,9.442125,10.99,0.01034325,0.01889043,0.01960235
"2019-02-26 18:05:00",54185,"CKVY",13,38.09,38.28,38.46,37.97,58.31,58.31,56.98,0.454,24.62,24.83,24.44,6.049,6.283,251.1,5.347,7.234,8.174167,10.99,0.01034325,0.01889043,0.01960235
"2019-02-26 18:10:00",54186,"CKVY",12.98,37.47,37.79,38.09,37.41,59.86,59.89,58.14,0.455,24.7,24.87,24.46,5.203,5.688,250.2,4.98,5.699,7.016567,10.99,0.01034325,0.01889043,0.01960235
"2019-02-26 18:15:00",54187,"CKVY",12.97,36.67,37.23,37.6,36.55,62.47,62.54,59.55,0.46,24.95,25.23,24.58,3.675,4.508,272.9,53.71,3.288,5.348688,10.99,0.00224038,0.003258261,0.007658487
"2019-02-26 18:20:00",54188,"CKVY",12.96,35.87,35.94,36.67,35.44,62.95,65.21,62.19,0.449,24.91,25.24,24.48,2.958,3.244,68.16,15.84,4.603,3.52852,10.99,0.00224038,0.003258261,0.007658487
"2019-02-26 18:25:00",54189,"CKVY",12.96,37.48,36.58,37.48,35.87,57.22,62.81,57.22,0.435,24.23,24.69,23.62,3.245,2.893,78.99,14.26,8.77,2.032242,10.99,0.00224038,0.003258261,0.007658487
"2019-02-26 18:30:00",54190,"CKVY",12.94,37.66,37.5,37.85,36.98,56.98,59,56.19,0.436,23.79,24.23,23.31,4.803,3.9,83.8,8.24,8.33,1.102557,10.99,-0.0002817356,0.0001744518,0.001353398
"2019-02-26 18:35:00",54191,"CKVY",12.93,36.86,37.09,37.66,36.73,59.28,60,56.98,0.44,24.03,24.44,23.63,5.915,5.422,87.5,3.082,8.33,0.5043995,10.99,-0.0002817356,0.0001744518,0.001353398
"2019-02-26 18:40:00",54192,"CKVY",12.93,37.23,37.15,37.48,36.8,58.53,59.65,57.8,0.44,24.07,24.43,23.68,6.153,6.169,88.5,4.817,6.795,0.1709115,10.99,-0.0002817356,0.0001744518,0.001353398
"2019-02-26 18:45:00",54193,"CKVY",12.93,36.62,37.21,37.61,36.56,61.04,61.79,57.46,0.448,24.29,24.99,23.76,5.701,6.021,85.9,3.216,5.918,0.03319956,10.99,0.002356868,0.003368074,2.5E-07
"2019-02-26 18:50:00",54194,"CKVY",12.92,37.12,37,37.37,36.68,60.39,61.14,59.32,0.452,24.49,24.85,24.19,4.555,5.142,79.83,6.682,4.165,8.226064E-06,10.99,0.002356868,0.003368074,2.5E-07
"2019-02-26 18:55:00",54195,"CKVY",12.92,36.63,36.91,37.18,36.63,62.76,62.76,60.35,0.461,24.83,25.26,24.55,3.091,3.855,48.4,24.18,2.85,0,10.99,0.002356868,0.003368074,2.5E-07
"2019-02-26 19:00:00",54196,"CKVY",12.91,37.87,36.98,37.87,36.51,57.2,63.55,56.72,0.441,24.57,25.47,23.73,2.397,2.729,146.4,31.76,6.357,0,10.99,0.0003451054,0.0009760355,2.5E-07
"2019-02-26 19:05:00",54197,"CKVY",12.91,38.92,38.56,38.98,37.87,53.18,57.2,53.15,0.428,23.64,24.21,23.23,2.054,2.208,101.2,7.785,3.726,0,10.99,0.0003451054,0.0009760355,2.5E-07
"2019-02-26 19:10:00",54198,"CKVY",12.91,37.81,38.55,39.11,37.81,58.06,58.78,53.15,0.447,24.21,25.3,23.26,2.069,2.072,157.8,49.42,2.63,0,10.99,0.0003451054,0.0009760355,2.5E-07
"2019-02-26 19:15:00",54199,"CKVY",12.9,36.64,37.16,37.87,36.57,61.49,61.53,57.75,0.452,24.74,25.35,24.23,1.32,1.662,242.8,21.9,1.315,0,10.99,-0.002222388,-0.002490107,2.5E-07
"2019-02-26 19:20:00",54200,"CKVY",12.89,36.82,36.5,36.88,36.2,61.05,64,60.98,0.452,24.9,25.45,24.5,0.731,0.998,357.6,62.42,1.096,0,10.99,-0.002222388,-0.002490107,2.5E-07
"2019-02-26 19:25:00",54201,"CKVY",12.89,36.7,36.79,36.94,36.64,64.41,64.41,61.01,0.475,24.87,25.83,24.59,0.319,0.457,32.72,65.05,3.069,0,10.99,-0.002222388,-0.002490107,2.5E-07
"2019-02-26 19:30:00",54202,"CKVY",12.88,35.47,36.12,36.76,35.34,68.54,70.19,63.52,0.481,25.98,27.02,25.11,0.862,0.56,217.4,7.349,3.946,0,10.99,-0.005264539,-0.00756093,2.5E-07
"2019-02-26 19:35:00",54203,"CKVY",12.88,34.54,35.09,35.59,34.54,72.15,72.18,68.57,0.488,26.43,26.7,26.12,1.644,1.193,214.3,10.38,4.603,0,10.99,-0.005264539,-0.00756093,2.5E-07
"2019-02-26 19:40:00",54204,"CKVY",12.88,35.1,34.66,35.16,34.42,68.3,73.04,68.27,0.472,26.43,26.82,25.72,2.446,2.09,210,5.681,3.507,0,10.99,-0.005264539,-0.00756093,2.5E-07
"2019-02-26 19:45:00",54205,"CKVY",12.88,34.92,35.44,35.78,34.79,72.05,72.05,66,0.495,26.02,26.99,25.39,2.147,2.342,231.3,54.18,2.63,0,10.99,-0.002973551,-0.003655792,2.5E-07
"2019-02-26 19:50:00",54206,"CKVY",12.87,34.61,34.71,34.92,34.55,71.84,72.18,71.63,0.487,26.57,26.86,26.41,1.814,2.079,269.5,6.748,2.63,0,10.99,-0.002973551,-0.003655792,2.5E-07
"2019-02-26 19:55:00",54207,"CKVY",12.87,34.79,34.83,34.98,34.61,70.47,71.91,70.43,0.481,26.4,26.62,26.14,1.527,1.665,274.3,3.944,2.192,0,10.99,-0.002973551,-0.003655792,2.5E-07
"2019-02-26 20:00:00",54208,"CKVY",12.87,34.67,34.77,34.92,34.61,70.19,71.33,70.09,0.477,26.24,26.46,25.96,1.219,1.389,276.9,38.56,1.534,0,10.99,-0.003260176,-0.004107356,2.5E-07
"2019-02-26 20:05:00",54209,"CKVY",12.86,33.5,34.32,34.92,33.43,77.06,77.27,69.64,0.5,26.67,27.27,25.89,1.725,1.339,125.2,17.58,5.261,0,10.99,-0.003260176,-0.004107356,2.5E-07
"2019-02-26 20:10:00",54210,"CKVY",12.85,35.29,34.32,35.6,33.43,68.48,77.09,67.31,0.477,26.39,27.16,25.67,3.291,2.471,121.7,9.81,10.74,0,10.99,-0.003260176,-0.004107356,2.5E-07
"2019-02-26 20:15:00",54211,"CKVY",12.85,33.43,34.28,35.23,33.37,75,75,68.48,0.485,26.14,26.41,25.8,4.648,3.984,112.9,14.98,6.357,0,10.99,-0.002124738,-0.002390028,2.5E-07
"2019-02-26 20:20:00",54212,"CKVY",12.85,33.74,33.48,33.87,33.06,72.49,75.96,72.49,0.475,26.18,26.49,25.82,4.943,4.906,76.03,10.75,5.042,0,10.99,-0.002124738,-0.002390028,2.5E-07
"2019-02-26 20:25:00",54213,"CKVY",12.85,34.92,34.2,34.92,33.68,67.38,72.66,67.38,0.463,25.58,26.02,25.14,4.461,4.785,71.46,9.97,7.672,0,10.99,-0.002124738,-0.002390028,2.5E-07
"2019-02-26 20:30:00",54214,"CKVY",12.85,35.29,35.15,35.35,34.86,65.59,67.38,65.56,0.457,25.09,25.35,24.8,4.392,4.37,73.77,7.192,5.261,0,10.99,8.873434E-06,0.0004288529,2.5E-07
"2019-02-26 20:35:00",54215,"CKVY",12.84,35.29,35.34,35.54,35.04,65.52,65.66,64.49,0.457,24.8,24.95,24.58,4.129,4.313,43.4,21.28,5.042,0,10.99,8.873434E-06,0.0004288529,2.5E-07
"2019-02-26 20:40:00",54216,"CKVY",12.84,35.73,35.12,35.85,34.8,62.64,66.97,62.64,0.444,24.82,25.08,24.24,3.143,3.574,16.16,3.968,2.411,0,10.99,8.873434E-06,0.0004288529,2.5E-07
"2019-02-26 20:45:00",54217,"CKVY",12.84,36.29,36.4,36.84,35.79,62.51,62.61,59.18,0.453,24.11,24.79,23.76,2.23,2.736,40.9,28.83,2.192,0,10.99,-0.0003770523,1.614372E-05,2.5E-07
"2019-02-26 20:50:00",54218,"CKVY",12.84,34.19,35.18,36.29,34.19,69.31,69.31,62.51,0.462,24.74,25.24,24.49,1.402,1.699,105.6,15.01,2.192,0,10.99,-0.0003770523,1.614372E-05,2.5E-07
"2019-02-26 20:55:00",54219,"CKVY",12.84,34.31,34.31,35.05,33.82,70.17,70.2,64.02,0.47,24.67,25.72,23.89,1.391,1.353,169.1,35.24,3.507,0,10.99,-0.0003770523,1.614372E-05,2.5E-07
"2019-02-26 21:00:00",54220,"CKVY",12.83,33.76,33.51,34.31,33.01,71.3,74.67,70.24,0.467,25.56,25.98,25.27,1.909,1.675,235.4,8.5,4.822,0,10.99,-0.003315761,-0.00421382,2.5E-07
"2019-02-26 21:05:00",54221,"CKVY",12.83,33.82,34,34.31,33.69,72.33,72.37,69.45,0.475,25.58,26,25.2,2.381,2.143,249.3,9.01,3.946,0,10.99,-0.003315761,-0.00421382,2.5E-07
"2019-02-26 21:10:00",54222,"CKVY",12.83,33.38,33.59,33.94,33.2,74.81,76.04,72.4,0.483,26.27,26.72,25.71,2.186,2.276,253,25.84,3.946,0,10.99,-0.003315761,-0.00421382,2.5E-07
"2019-02-26 21:15:00",54223,"CKVY",12.83,32.83,33.13,33.51,32.83,77.07,77.83,74.74,0.487,26.51,26.78,26.18,1.837,1.966,295.2,50.17,3.288,0,10.99,-0.002735638,-0.003298149,2.5E-07
"2019-02-26 21:20:00",54224,"CKVY",12.82,32.83,32.74,33.01,32.58,76.04,77.76,75.97,0.48,26.38,26.6,26.08,2.4,2.098,288.8,16.76,5.261,0,10.99,-0.002735638,-0.003298149,2.5E-07
"2019-02-26 21:25:00",54225,"CKVY",12.83,32.95,32.88,33.08,32.77,75.7,76.46,75.22,0.48,26.14,26.37,25.96,3.11,2.886,248.4,10.09,5.48,0,10.99,-0.002735638,-0.003298149,2.5E-07
"2019-02-26 21:30:00",54226,"CKVY",12.83,32.7,32.89,33.08,32.64,77.45,77.49,75.29,0.487,26.18,26.5,25.94,3.29,3.149,264.8,12.74,3.507,0,10.99,-0.002203669,-0.002512075,2.5E-07
"2019-02-26 21:35:00",54227,"CKVY",12.81,32.52,32.82,33.2,32.52,77.79,77.9,74.74,0.485,26.25,26.56,25.85,3.113,3.296,258.8,8.71,4.822,0,10.99,-0.002203669,-0.002512075,2.5E-07
"2019-02-26 21:40:00",54228,"CKVY",12.82,33.51,33.06,33.57,32.52,73.5,77.79,73.4,0.477,26.13,26.49,25.84,3.124,3.058,253.2,8.23,4.165,0,10.99,-0.002203669,-0.002512075,2.5E-07
"2019-02-26 21:45:00",54229,"CKVY",12.83,32.95,33.36,33.57,32.95,77.62,77.79,73.4,0.493,26.25,26.96,25.86,2.802,3.096,194.9,36.94,3.288,0,10.99,-0.00172781,-0.001841661,2.5E-07
"2019-02-26 21:50:00",54230,"CKVY",12.82,32.7,32.74,33.01,32.58,75.77,77.76,75.77,0.476,26.38,26.82,25.91,1.812,2.259,123.6,45.53,1.315,0,10.99,-0.00172781,-0.001841661,2.5E-07
"2019-02-26 21:55:00",54231,"CKVY",12.82,32.83,33.02,33.2,32.7,76.46,76.49,74.6,0.483,26.08,26.4,25.8,1.307,1.445,272.3,27.12,4.165,0,10.99,-0.00172781,-0.001841661,2.5E-07
"2019-02-26 22:00:00",54232,"CKVY",12.81,32.83,32.67,32.95,32.4,75.8,78.17,75.8,0.479,26.29,26.54,25.93,2.099,1.633,264.9,17.15,4.603,0,10.99,-0.003281067,-0.004149643,2.5E-07
"2019-02-26 22:05:00",54233,"CKVY",12.8,33.26,33.08,33.26,32.77,73.26,75.8,73.26,0.471,25.86,26.11,25.54,2.732,2.455,218.2,10.69,3.507,0,10.99,-0.003281067,-0.004149643,2.5E-07
"2019-02-26 22:10:00",54234,"CKVY",12.81,33.51,33.47,33.69,33.2,73.5,73.5,71.89,0.477,25.55,25.96,25.36,2.643,2.803,222.4,4.436,2.411,0,10.99,-0.003281067,-0.004149643,2.5E-07
"2019-02-26 22:15:00",54235,"CKVY",12.8,32.89,33.19,33.51,32.89,76.18,76.18,73.47,0.482,26.1,26.32,25.88,1.6,2.136,189.5,28.17,1.754,0,10.99,-0.002318671,-0.002680135,2.5E-07
"2019-02-26 22:20:00",54236,"CKVY",12.8,32.33,32.6,32.95,32.21,78.38,78.38,76.15,0.485,26.21,26.42,25.97,1.813,1.631,129.1,30.63,4.384,0,10.99,-0.002318671,-0.002680135,2.5E-07
"2019-02-26 22:25:00",54237,"CKVY",12.8,32.33,32.19,32.46,31.9,76.8,79.62,76.49,0.475,26.09,26.54,25.77,2.198,1.982,201,12.75,3.946,0,10.99,-0.002318671,-0.002680135,2.5E-07
"2019-02-26 22:30:00",54238,"CKVY",12.8,32.33,32.14,32.46,31.84,76.49,79.72,76.49,0.474,26.21,26.45,25.74,2.629,2.362,296.8,47.86,3.507,0,10.99,-0.003047392,-0.003779991,2.5E-07
"2019-02-26 22:35:00",54239,"CKVY",12.79,32.46,32.52,32.7,32.27,76.66,76.7,75.67,0.477,25.88,26.07,25.65,2.295,2.542,218.4,22.14,3.288,0,10.99,-0.003047392,-0.003779991,2.5E-07
"2019-02-26 22:40:00",54240,"CKVY",12.8,32.58,32.5,32.64,32.4,75.84,76.66,75.84,0.474,25.87,26.01,25.71,1.616,1.95,228.3,10.68,1.754,0,10.99,-0.003047392,-0.003779991,2.5E-07
"2019-02-26 22:45:00",54241,"CKVY",12.79,32.21,32.45,32.71,32.15,78.04,78.38,75.84,0.481,26.08,26.35,25.75,1.702,1.631,185.4,14.87,3.288,0,10.99,-0.002928345,-0.003597919,2.5E-07
"2019-02-26 22:50:00",54242,"CKVY",12.8,31.84,32.08,32.27,31.78,79.55,79.55,77.49,0.483,26.08,26.33,25.87,1.972,1.833,145.6,18,3.288,0,10.99,-0.002928345,-0.003597919,2.5E-07
"2019-02-26 22:55:00",54243,"CKVY",12.79,31.47,31.76,32.03,31.41,81.3,81.3,78.59,0.486,26.25,26.5,26,2.523,2.3,133.5,7.583,3.507,0,10.99,-0.002928345,-0.003597919,2.5E-07
"2019-02-26 23:00:00",54244,"CKVY",12.79,31.23,31.37,31.6,31.17,82.8,82.9,80.5,0.49,26.42,26.63,26.12,2.348,2.452,141,4.796,2.411,0,10.99,-0.002895788,-0.003541404,2.5E-07
"2019-02-26 23:05:00",54245,"CKVY",12.79,31.29,30.98,31.29,30.73,82.7,85.1,82.7,0.491,26.71,26.91,26.52,2.088,2.222,190.3,32.66,2.411,0,10.99,-0.002895788,-0.003541404,2.5E-07
"2019-02-26 23:10:00",54246,"CKVY",12.79,31.17,30.95,31.29,30.73,83.2,84.1,82.6,0.492,26.56,26.73,26.34,1.994,1.989,302.5,16.54,3.288,0,10.99,-0.002895788,-0.003541404,2.5E-07
"2019-02-26 23:15:00",54247,"CKVY",12.79,31.85,31.56,31.85,31.11,80.2,83.2,80.2,0.487,26.42,26.7,26.25,2.009,2.029,255.3,12.06,2.411,0,10.99,-0.003139586,-0.003913091,2.5E-07
"2019-02-26 23:20:00",54248,"CKVY",12.79,31.73,31.87,32.04,31.67,80,80.2,79.04,0.483,26.29,26.55,26.1,2.261,2.081,228.1,9.11,3.288,0,10.99,-0.003139586,-0.003913091,2.5E-07
"2019-02-26 23:25:00",54249,"CKVY",12.79,30.12,31.05,31.85,30.12,84.1,84.2,79.9,0.476,26.16,26.4,25.91,2.271,2.343,235.7,16.48,3.288,0,10.99,-0.003139586,-0.003913091,2.5E-07
"2019-02-26 23:30:00",54250,"CKVY",12.78,29.75,29.78,30.24,29.5,85.8,85.8,84.1,0.478,25.83,26.07,25.59,1.833,2.045,153.8,50.89,1.534,0,10.99,-0.002998998,-0.003701773,2.5E-07
"2019-02-26 23:35:00",54251,"CKVY",12.78,29.75,29.65,29.87,29.5,85.9,86,84.8,0.479,25.83,26.09,25.53,0.979,1.43,108.2,58.2,0.658,0,10.99,-0.002998998,-0.003701773,2.5E-07
"2019-02-26 23:40:00",54252,"CKVY",12.78,29.81,29.82,30,29.63,84.7,85.9,84.7,0.473,26.03,26.19,25.7,0.263,0.534,10.42,60.79,1.534,0,10.99,-0.002998998,-0.003701773,2.5E-07
"2019-02-26 23:45:00",54253,"CKVY",12.78,29.75,29.76,29.87,29.63,84.7,85.6,84.6,0.472,25.88,26.03,25.69,0.68,0.44,336.9,7.538,2.85,0,10.99,-0.004639138,-0.006591857,2.5E-07
"2019-02-26 23:50:00",54254,"CKVY",12.77,29.87,29.89,30,29.69,83.9,84.8,83.9,0.47,25.72,25.9,25.55,1.235,0.999,333.7,6.332,2.85,0,10.99,-0.004639138,-0.006591857,2.5E-07
"2019-02-26 23:55:00",54255,"CKVY",12.78,29.63,29.74,29.93,29.56,84.6,84.9,83.8,0.47,25.55,25.69,25.4,1.573,1.429,9.04,27.41,1.754,0,10.99,-0.004639138,-0.006591857,2.5E-07
"2019-02-27 00:00:00",54256,"CKVY",12.77,29.63,29.51,29.81,29.25,84.4,86.4,84.3,0.468,25.65,26.11,25.27,1.884,1.722,100.7,6.217,3.507,0,10.99,-0.003859482,-0.005138834,2.5E-07
"2019-02-27 00:05:00",54257,"CKVY",12.76,29.75,29.51,29.87,29.19,82.9,85.2,82.9,0.462,25.38,25.68,25.08,2.1,2.013,126.2,8.41,3.726,0,10.99,-0.003859482,-0.005138834,2.5E-07
"2019-02-27 00:10:00",54258,"CKVY",12.76,30.49,30.12,30.55,29.69,80.6,83.1,80.6,0.463,25.32,25.59,25.06,2.127,2.142,132.8,0.105,1.973,0,10.99,-0.003859482,-0.005138834,2.5E-07
"2019-02-27 00:15:00",54259,"CKVY",12.77,29.63,30.09,30.43,29.63,82.5,82.5,80.4,0.458,24.95,25.18,24.68,1.34,1.788,134.1,77.04,1.096,0,10.99,-0.003122471,-0.003912174,2.5E-07
"2019-02-27 00:20:00",54260,"CKVY",12.76,29.51,29.8,30,29.51,83.3,83.3,82.3,0.46,25.2,25.49,24.84,0.896,1.056,240.5,6.855,2.411,0,10.99,-0.003122471,-0.003912174,2.5E-07
"2019-02-27 00:25:00",54261,"CKVY",12.76,28.4,28.9,29.63,28.28,86.1,87.4,83.3,0.454,25.1,25.63,24.65,1.262,0.96,247.9,13.03,3.507,0,10.99,-0.003122471,-0.003912174,2.5E-07
"2019-02-27 00:30:00",54262,"CKVY",12.76,28.15,27.84,28.34,27.53,88.8,89.9,85.8,0.464,24.73,25.49,24.12,2.393,1.773,234.8,4.914,4.822,0,10.99,-0.003945867,-0.005316243,2.5E-07
"2019-02-27 00:35:00",54263,"CKVY",12.76,27.78,28.06,28.52,27.66,87.4,88.8,86.4,0.45,24.82,25.49,24.32,3.256,2.859,223.4,7.071,4.384,0,10.99,-0.003945867,-0.005316243,2.5E-07
"2019-02-27 00:40:00",54264,"CKVY",12.76,28.22,28.32,28.65,27.78,83.4,87.5,82.9,0.437,24.28,24.83,23.76,4.003,3.727,223.2,5.607,5.699,0,10.99,-0.003945867,-0.005316243,2.5E-07
"2019-02-27 00:45:00",54265,"CKVY",12.76,28.9,28.71,29.02,28.15,82.3,84.3,82.1,0.443,24.22,24.41,23.8,4.161,4.103,212.2,5.631,5.261,0,10.99,-0.001948451,-0.002172469,2.5E-07
"2019-02-27 00:50:00",54266,"CKVY",12.75,27.97,28.49,28.9,27.91,82.5,82.6,82,0.427,23.81,24.2,23.26,3.502,3.948,182.1,68.74,4.384,0,10.99,-0.001948451,-0.002172469,2.5E-07
"2019-02-27 00:55:00",54267,"CKVY",12.75,27.17,27.58,28.03,27.17,84.1,84.1,82.5,0.422,23.16,23.41,22.94,2.017,2.756,61.87,16.99,0.877,0,10.99,-0.001948451,-0.002172469,2.5E-07
"2019-02-27 01:00:00",54268,"CKVY",12.75,27.05,27.03,27.17,26.86,85.3,85.5,84,0.426,23.1,23.38,22.73,0.882,1.461,355,0.066,1.315,0,10.98,-0.002366273,-0.002781242,2.5E-07
"2019-02-27 01:05:00",54269,"CKVY",12.75,26.06,26.58,27.17,26.06,84.1,85.4,82.9,0.403,22.41,23.37,21.74,0.431,0.548,355,0.096,1.315,0,10.98,-0.002366273,-0.002781242,2.5E-07
"2019-02-27 01:10:00",54270,"CKVY",12.75,26.06,25.84,26.12,25.56,88.5,88.5,83.9,0.424,22.32,23.13,21.65,0.477,0.433,75.65,70.5,1.096,0,10.98,-0.002366273,-0.002781242,2.5E-07
"2019-02-27 01:15:00",54271,"CKVY",12.75,26.86,26.25,26.86,25.93,88,89,88,0.436,23.35,23.85,23.01,0.351,0.386,16.11,75.55,1.315,0,10.98,-0.004772283,-0.007078242,2.5E-07
"2019-02-27 01:20:00",54272,"CKVY",12.74,27.67,27.34,27.79,26.74,81.6,88,81.6,0.418,23.19,23.89,22.68,0.684,0.487,240.7,23.64,1.754,0,10.98,-0.004772283,-0.007078242,2.5E-07
"2019-02-27 01:25:00",54273,"CKVY",12.74,26.24,27.11,27.79,26.18,85.2,85.2,81.4,0.411,22.48,22.94,21.96,1.393,0.987,252.1,9.7,3.507,0,10.98,-0.004772283,-0.007078242,2.5E-07
"2019-02-27 01:30:00",54274,"CKVY",12.73,25.01,25.55,26.31,24.95,87.1,87.1,85.2,0.399,21.98,22.58,21.54,1.824,1.734,260.1,20.14,3.288,0,10.98,-0.003938717,-0.005394193,2.5E-07
"2019-02-27 01:35:00",54275,"CKVY",12.73,25.81,25.29,25.81,24.89,88.5,89.8,87.1,0.419,22.44,23.11,21.59,1.55,1.663,226.3,60.78,1.754,0,10.98,-0.003938717,-0.005394193,2.5E-07
"2019-02-27 01:40:00",54276,"CKVY",12.74,26.31,26.12,26.37,25.75,86.9,88.5,86.8,0.42,22.96,23.16,22.69,1.611,1.619,238.4,12.64,3.507,0,10.98,-0.003938717,-0.005394193,2.5E-07
"2019-02-27 01:45:00",54277,"CKVY",12.73,26.43,26.31,26.56,26.06,85.8,87.4,85.8,0.417,22.83,23.22,22.57,1.793,1.665,206.8,8.15,3.726,0,10.98,-0.003349069,-0.004339285,2.5E-07
"2019-02-27 01:50:00",54278,"CKVY",12.73,25.57,26.09,26.43,25.57,84.5,86.2,84.5,0.397,22.34,22.79,21.54,2.379,2.124,206.5,21.74,4.165,0,10.98,-0.003349069,-0.004339285,2.5E-07
"2019-02-27 01:55:00",54279,"CKVY",12.72,23.96,24.87,25.57,23.96,86.1,86.2,84,0.378,21.03,21.8,20.2,1.899,2.164,124.5,21.12,2.192,0,10.98,-0.003349069,-0.004339285,2.5E-07
"2019-02-27 02:00:00",54280,"CKVY",12.72,23.65,23.72,24.02,23.46,88.2,88.2,86.1,0.382,20.42,20.74,20.16,1.189,1.505,40.72,19.93,0.658,0,10.98,-0.002932684,-0.003686843,2.5E-07
"2019-02-27 02:05:00",54281,"CKVY",12.72,23.47,23.71,23.9,23.34,88.6,89.5,88.2,0.381,20.95,21.22,20.46,0.475,0.843,336.3,0.086,1.096,0,10.98,-0.002932684,-0.003686843,2.5E-07
"2019-02-27 02:10:00",54282,"CKVY",12.72,23.47,23.32,23.53,23.09,90.5,90.6,88.5,0.389,20.61,21.16,20.23,0.133,0.291,334.6,7.724,1.315,0,10.98,-0.002932684,-0.003686843,2.5E-07
"2019-02-27 02:15:00",54283,"CKVY",12.72,23.59,23.14,23.59,22.67,92.5,92.5,89.2,0.4,20.71,21.74,20.07,0.758,0.419,285.1,10.15,2.63,0,10.98,-0.004383586,-0.006433841,2.5E-07
"2019-02-27 02:20:00",54284,"CKVY",12.71,23.85,23.67,23.91,23.47,89,92.7,89,0.389,21.4,21.97,20.98,1.94,1.355,254.7,18.64,6.138,0,10.98,-0.004383586,-0.006433841,2.5E-07
"2019-02-27 02:25:00",54285,"CKVY",12.71,24.09,23.81,24.09,23.47,86.6,89,86.2,0.382,20.55,21.12,20.03,3.104,2.571,252,11.72,5.699,0,10.98,-0.004383586,-0.006433841,2.5E-07
"2019-02-27 02:30:00",54286,"CKVY",12.7,23.78,23.83,24.09,23.47,86.5,86.6,84.8,0.377,20.27,20.68,19.7,3.629,3.468,270.8,32.01,5.918,0,10.98,-0.002547565,-0.003084382,2.5E-07
"2019-02-27 02:35:00",54287,"CKVY",12.71,24.34,24.11,24.4,23.72,85.4,86.6,85.3,0.381,20.56,20.81,20.28,3.184,3.333,268.9,23.49,3.726,0,10.98,-0.002547565,-0.003084382,2.5E-07
"2019-02-27 02:40:00",54288,"CKVY",12.7,24.71,24.71,24.96,24.34,83.3,85.4,83.2,0.377,20.64,20.91,20.25,2.531,2.875,291.4,11.14,3.069,0,10.98,-0.002547565,-0.003084382,2.5E-07
"2019-02-27 02:45:00",54289,"CKVY",12.71,23.85,24.34,24.77,23.72,84.1,84.1,83,0.368,20.04,20.52,19.43,1.891,2.026,318.6,33.98,3.507,0,10.98,-0.002207654,-0.002587602,2.5E-07
"2019-02-27 02:50:00",54290,"CKVY",12.7,23.04,24.06,24.59,23.04,82.2,85.7,81.9,0.347,19.95,20.75,18.41,1.48,1.756,271.4,40.56,3.069,0,10.98,-0.002207654,-0.002587602,2.5E-07
"2019-02-27 02:55:00",54291,"CKVY",12.69,24.84,24.05,24.84,22.67,84.2,87.4,82.2,0.384,20.26,21.14,18.29,1.534,1.523,252.3,17.75,4.165,0,10.98,-0.002207654,-0.002587602,2.5E-07
"2019-02-27 03:00:00",54292,"CKVY",12.69,24.71,24.61,25.52,23.29,84,85.9,77.88,0.38,20.27,21.49,17.7,1.996,1.895,263.8,29,5.918,0,10.98,-0.002998263,-0.003821947,2.5E-07
"2019-02-27 03:05:00",54293,"CKVY",12.69,22.55,23.77,25.08,22.49,87.7,87.7,80.4,0.363,19.64,20.74,18.5,3.131,2.508,214.1,5.407,7.234,0,10.98,-0.002998263,-0.003821947,2.5E-07
"2019-02-27 03:10:00",54294,"CKVY",12.69,22.98,22.66,22.98,22.36,88.7,89,87.6,0.374,19.75,20.15,19.33,3.701,3.395,216.5,6.726,4.384,0,10.98,-0.002998263,-0.003821947,2.5E-07
"2019-02-27 03:15:00",54295,"CKVY",12.69,23.29,23.48,23.85,22.92,84.8,88.7,84.8,0.362,20.25,20.61,19.4,3.399,3.572,235.6,45.12,3.726,0,10.98,-0.001999896,-0.002292736,2.5E-07
"2019-02-27 03:20:00",54296,"CKVY",12.68,23.72,23.7,24.09,23.04,84.5,87,84.1,0.367,20.13,20.57,19.28,2.399,2.939,10.02,25.46,4.603,0,10.98,-0.001999896,-0.002292736,2.5E-07
"2019-02-27 03:25:00",54297,"CKVY",12.68,25.08,24.73,25.08,23.6,83.6,86.8,83.5,0.384,20.93,21.36,19.66,1.374,1.869,52.63,72.79,2.411,0,10.99,-0.001999896,-0.002292736,2.5E-07
"2019-02-27 03:30:00",54298,"CKVY",12.67,24.71,24.98,25.15,24.65,83.3,83.6,82.1,0.377,20.55,20.81,20.11,0.857,1.091,90.8,19.66,1.534,0,10.98,-0.002817503,-0.00351873,2.5E-07
"2019-02-27 03:35:00",54299,"CKVY",12.67,24.1,24.58,24.84,24.1,83.5,84.2,83.2,0.369,20.34,20.73,19.83,0.345,0.575,118.6,19.29,1.534,0,10.99,-0.002817503,-0.00351873,2.5E-07
"2019-02-27 03:40:00",54300,"CKVY",12.67,23.11,23.88,24.22,23.11,81.6,84.8,81.6,0.345,19.69,20.06,18.31,0.97,0.595,177.9,15.16,3.946,0,10.99,-0.002817503,-0.00351873,2.5E-07
"2019-02-27 03:45:00",54301,"CKVY",12.67,21.5,22.27,23.17,21.38,85.5,86,81.5,0.338,18.28,18.76,17.57,1.364,1.193,132.8,59.77,3.507,0,10.99,-0.003977779,-0.005611585,2.5E-07
"2019-02-27 03:50:00",54302,"CKVY",12.66,22.06,21.54,22.06,21.19,89.9,89.9,85.5,0.364,18.61,19.56,17.62,2.019,1.731,347.1,24.69,3.069,0,10.99,-0.003977779,-0.005611585,2.5E-07
"2019-02-27 03:55:00",54303,"CKVY",12.66,21.69,22.19,22.49,21.63,87,90,86.7,0.347,19.35,19.74,18.31,2.129,2.024,280.9,17.27,5.042,0,10.98,-0.003977779,-0.005611585,2.5E-07
"2019-02-27 04:00:00",54304,"CKVY",12.66,21.51,21.62,21.75,21.44,88.3,89.1,87,0.35,18.74,19.02,18.39,2.43,2.162,257,10.45,4.165,0,10.98,-0.002761018,-0.003460482,2.5E-07
"2019-02-27 04:05:00",54305,"CKVY",12.66,21.26,21.22,21.57,20.95,88.9,89,87.8,0.348,18.34,18.69,18.03,3.031,2.68,248,5.371,4.822,0,10.98,-0.002761018,-0.003460482,2.5E-07
"2019-02-27 04:10:00",54306,"CKVY",12.66,22.56,21.89,22.62,21.26,87,89.2,86.6,0.36,18.98,19.68,18.42,3.586,3.403,238.4,9.08,5.042,0,10.98,-0.002761018,-0.003460482,2.5E-07
"2019-02-27 04:15:00",54307,"CKVY",12.66,22.06,23,23.86,22.06,84.8,87.9,83,0.344,19.1,20.35,18,3.849,3.846,238.5,26.07,5.261,0,10.98,-0.001882717,-0.00213952,2.5E-07
"2019-02-27 04:20:00",54308,"CKVY",12.65,21.26,21.67,22.19,21.26,85.9,86.5,84.7,0.337,18,18.58,17.53,2.714,3.352,209.7,32.8,2.411,0,10.98,-0.001882717,-0.00213952,2.5E-07
"2019-02-27 04:25:00",54309,"CKVY",12.65,21.26,21.2,21.38,21.07,88.6,88.6,85.9,0.347,18.05,18.46,17.59,1.656,2.185,156.7,34.65,1.973,0,10.98,-0.001882717,-0.00213952,2.5E-07
"2019-02-27 04:30:00",54310,"CKVY",12.65,20.89,21.05,21.38,20.83,88.7,88.8,87.7,0.342,18.14,18.58,17.8,0.916,1.151,79.94,85.6,2.63,0,10.99,-0.002474441,-0.003025068,2.5E-07
"2019-02-27 04:35:00",54311,"CKVY",12.64,20.64,20.72,20.95,20.52,89,89,88.2,0.34,17.89,18.16,17.66,1.326,1.111,8.15,28.04,2.411,0,10.98,-0.002474441,-0.003025068,2.5E-07
"2019-02-27 04:40:00",54312,"CKVY",12.64,21.2,20.87,21.26,20.58,90.1,90.5,89,0.352,18.38,18.82,17.85,1.765,1.487,328,14.6,3.726,0,10.98,-0.002474441,-0.003025068,2.5E-07
"2019-02-27 04:45:00",54313,"CKVY",12.64,21.38,21.67,21.94,21.2,85.9,90.3,85.9,0.338,18.73,19.32,17.82,2.589,2.216,264,28.81,5.042,0,10.99,-0.00300751,-0.003888625,2.5E-07
"2019-02-27 04:50:00",54314,"CKVY",12.64,20.39,20.78,21.45,20.39,87.8,88.1,85.4,0.331,17.54,17.88,17.11,3.874,3.163,231.4,6.325,6.576,0,10.98,-0.00300751,-0.003888625,2.5E-07
"2019-02-27 04:55:00",54315,"CKVY",12.64,18.36,19.5,20.52,18.36,89.7,89.7,87.3,0.31,16.52,17.48,15.73,4.46,4.3,243.3,9.05,5.918,0,10.98,-0.00300751,-0.003888625,2.5E-07
"2019-02-27 05:00:00",54316,"CKVY",12.63,19.1,18.36,19.1,18.05,92.5,92.5,89.8,0.33,16.08,17.28,15.61,3.531,4.024,264.7,25.12,2.411,0,10.98,-0.001588703,-0.001756372,2.5E-07
"2019-02-27 05:05:00",54317,"CKVY",12.63,19.29,19.53,19.91,18.92,90.6,93.3,90.6,0.326,17.76,18.25,16.99,2.002,2.764,209.4,51.01,3.288,0,10.99,-0.001588703,-0.001756372,2.5E-07
"2019-02-27 05:10:00",54318,"CKVY",12.63,19.91,19.61,20.03,19.16,90.9,91.3,90.1,0.336,17.36,17.77,16.81,1.458,1.665,1.342,16.73,3.069,0,10.99,-0.001588703,-0.001756372,2.5E-07
"2019-02-27 05:15:00",54319,"CKVY",12.63,21.89,21.2,22.01,19.91,87.7,91.8,87.7,0.353,18.86,19.44,17.67,1.741,1.602,255.7,26.45,2.63,0,10.98,-0.00271103,-0.003397024,2.5E-07
"2019-02-27 05:20:00",54320,"CKVY",12.62,21.27,21.65,22.01,21.27,86,87.7,86,0.337,18.24,18.87,17.73,1.68,1.812,194,31.19,2.63,0,10.99,-0.00271103,-0.003397024,2.5E-07
"2019-02-27 05:25:00",54321,"CKVY",12.62,20.84,21.13,21.39,20.71,87.3,87.3,86,0.336,17.81,18.16,17.44,1.177,1.404,82.7,20.44,1.754,0,10.99,-0.00271103,-0.003397024,2.5E-07
"2019-02-27 05:30:00",54322,"CKVY",12.62,20.4,20.65,20.9,20.4,87.9,88.4,87.3,0.332,17.61,17.98,17.31,0.738,0.994,47.73,5.708,1.315,0,10.99,-0.003123465,-0.004103993,2.5E-07
"2019-02-27 05:35:00",54323,"CKVY",12.62,19.72,19.91,20.53,19.54,88.9,88.9,86.8,0.326,16.82,17.53,16.42,0.701,0.592,133,87.4,1.973,0,10.99,-0.003123465,-0.004103993,2.5E-07
"2019-02-27 05:40:00",54324,"CKVY",12.62,19.91,19.7,20.04,19.54,89.7,90.4,88.9,0.332,17.18,17.51,16.86,1.382,0.932,198.5,20.91,6.795,0,10.99,-0.003123465,-0.004103993,2.5E-07
"2019-02-27 05:45:00",54325,"CKVY",12.62,19.67,20.05,20.47,19.54,88.4,89.7,87.7,0.323,17.25,17.81,16.58,3.195,2.308,172.3,6.08,7.234,0,10.99,-0.003174168,-0.00422704,2.5E-07
"2019-02-27 05:50:00",54326,"CKVY",12.61,19.54,19.34,19.67,19.11,90.5,90.6,88.4,0.33,16.77,17.24,16.47,3.919,3.659,139.7,9.99,4.165,0,10.99,-0.003174168,-0.00422704,2.5E-07
"2019-02-27 05:55:00",54327,"CKVY",12.61,19.55,19.57,19.67,19.42,90,90.5,89.8,0.328,17.12,17.34,16.96,3.151,3.693,125.4,10.36,2.411,0,10.99,-0.003174168,-0.00422704,2.5E-07
"2019-02-27 06:00:00",54328,"CKVY",12.61,19.17,19.53,19.67,19.17,89.3,90.1,89.1,0.32,17.02,17.24,16.5,1.738,2.293,252.8,61.76,3.288,0,10.99,-0.001926618,-0.002219567,2.5E-07
"2019-02-27 06:05:00",54329,"CKVY",12.6,18.31,18.94,19.3,18.24,87.3,90.2,87.3,0.301,16.26,16.89,15.1,1.35,1.548,189.4,44.28,2.85,0,10.99,-0.001926618,-0.002219567,2.5E-07
"2019-02-27 06:10:00",54330,"CKVY",12.6,17.26,17.67,18.31,17.19,87.6,87.6,86.4,0.289,14.43,15.16,14.12,1.118,1.194,176.4,53.52,0.877,0,10.99,-0.001926618,-0.002219567,2.5E-07
"2019-02-27 06:15:00",54331,"CKVY",12.6,18.06,17.5,18.06,17.07,92.3,92.3,87.5,0.315,15.1,16.2,14.01,0.926,1.098,272.3,24.61,1.754,0,10.99,-0.002996231,-0.003976347,2.5E-07
"2019-02-27 06:20:00",54332,"CKVY",12.6,18.43,18.22,18.56,17.94,91.6,92.5,91.5,0.318,16.31,16.54,16.09,1.128,0.942,291.4,6.338,3.288,0,10.99,-0.002996231,-0.003976347,2.5E-07
"2019-02-27 06:25:00",54333,"CKVY",12.6,19.36,18.87,19.42,18.43,90.6,91.5,90.6,0.327,16.71,17.19,16.27,2.096,1.592,285.8,2.691,3.507,0,10.99,-0.002996231,-0.003976347,2.5E-07
"2019-02-27 06:30:00",54334,"CKVY",12.6,17.94,18.36,19.36,17.44,91.5,91.5,87.9,0.311,15.69,17.05,14.56,2.957,2.484,247.6,25.58,5.261,0,10.99,-0.002788685,-0.003579082,2.5E-07
"2019-02-27 06:35:00",54335,"CKVY",12.6,19.05,18.58,19.17,17.94,92.2,92.5,91.4,0.329,16.69,17.3,15.92,3.269,3.215,219,7.633,4.822,0,10.99,-0.002788685,-0.003579082,2.5E-07
"2019-02-27 06:40:00",54336,"CKVY",12.6,18.93,19.27,19.55,18.93,89.1,92.5,89.1,0.316,17.18,17.58,16.25,2.631,3.018,248.7,12.4,1.973,0,10.99,-0.002788685,-0.003579082,2.5E-07
"2019-02-27 06:45:00",54337,"CKVY",12.6,18.93,18.65,18.99,18.31,90.7,90.7,88,0.322,16.04,16.7,15.41,1.807,2.243,2.301,16.02,2.192,0.004641705,10.99,-0.002133543,-0.002523164,2.5E-07
"2019-02-27 06:50:00",54338,"CKVY",12.58,19.48,19.28,19.55,18.87,90.6,91,90.5,0.329,17.01,17.25,16.56,0.859,1.311,12.26,4.908,1.534,0.0775567,10.99,-0.002133543,-0.002523164,2.5E-07
"2019-02-27 06:55:00",54339,"CKVY",12.58,19.48,19.45,19.61,19.3,90.2,90.5,89.8,0.328,17.06,17.25,16.81,0.563,0.641,11.24,0.105,0.877,0.2901936,10.99,-0.002133543,-0.002523164,2.5E-07
"2019-02-27 07:00:00",54340,"CKVY",12.58,19.48,19.53,19.67,19.36,90.3,90.5,90,0.328,17.15,17.32,16.95,0.292,0.471,11.1,0.218,1.096,0.8374002,10.99,-0.003570278,-0.005018548,0.001824533
"2019-02-27 07:05:00",54341,"CKVY",12.58,19.17,19.47,19.73,19.17,89.4,90.5,89.3,0.32,17,17.4,16.56,0.645,0.349,242.4,57.5,2.63,1.729253,10.99,-0.003570278,-0.005018548,0.001824533
"2019-02-27 07:10:00",54342,"CKVY",12.58,18.8,18.91,19.17,18.68,91.3,91.5,89.3,0.322,16.56,16.89,16.29,1.381,1.024,226.3,6.754,3.288,3.183047,10.99,-0.003570278,-0.005018548,0.001824533
"2019-02-27 07:15:00",54343,"CKVY",12.59,18.99,18.73,19.05,18.49,92.2,92.2,91.3,0.328,16.71,17.16,16.45,2.012,1.787,238.2,6.846,3.726,5.134899,10.99,-0.003111322,-0.004245323,0.008734367
"2019-02-27 07:20:00",54344,"CKVY",12.6,19.36,19.23,19.42,18.93,90.5,92.2,90.5,0.327,17.16,17.43,16.93,2.497,2.256,247.4,15.34,4.384,7.623855,10.99,-0.003111322,-0.004245323,0.008734367
"2019-02-27 07:25:00",54345,"CKVY",12.62,19.92,19.53,19.98,19.3,91.3,91.3,90.2,0.338,17.23,17.86,16.9,3.083,2.809,225.3,6.319,5.042,11.43676,10.99,-0.003111322,-0.004245323,0.008734367
"2019-02-27 07:30:00",54346,"CKVY",12.65,20.23,20.45,20.78,19.98,88.5,91.9,88.4,0.332,18.05,18.63,17.3,3.535,3.182,183.5,10.9,4.603,17.72222,10.99,-0.003754504,-0.003471938,0.02180519
"2019-02-27 07:35:00",54347,"CKVY",12.67,19.92,20.13,20.41,19.86,87.6,89.5,87.6,0.324,17.33,17.82,16.84,4.332,3.963,170.5,8.69,8.77,25.5161,10.99,-0.003754504,-0.003471938,0.02180519
"2019-02-27 07:40:00",54348,"CKVY",12.7,18.56,19.29,19.98,18.43,89.7,89.7,87.6,0.313,16.44,16.92,15.83,4.37,4.368,143.4,6.772,5.042,32.8579,11,-0.003754504,-0.003471938,0.02180519
"2019-02-27 07:45:00",54349,"CKVY",12.74,19.17,18.77,19.17,18.43,90.6,91.3,89.8,0.325,16.54,16.94,15.94,4.475,4.499,137,6.35,5.042,38.86123,11,-0.0004011898,0.0004198691,0.0491833
"2019-02-27 07:50:00",54350,"CKVY",12.81,19.55,19.34,19.67,18.93,89.3,90.6,89.3,0.325,16.92,17.34,16.55,3.761,4.176,136.5,8.28,3.946,46.15351,11,-0.0004011898,0.0004198691,0.0491833
"2019-02-27 07:55:00",54351,"CKVY",12.93,19.48,19.44,19.55,19.3,90,90,88.8,0.327,16.87,17.09,16.55,3.889,3.735,149.1,6.848,5.699,60.17682,11,-0.0004011898,0.0004198691,0.0491833
"2019-02-27 08:00:00",54352,"CKVY",13.04,20.23,19.88,20.29,19.48,89.3,90.2,89.3,0.335,17.42,17.75,17.01,4.416,4.123,155.3,3.598,5.918,80.50958,11,0.001353122,0.00219834,0.08777344
"2019-02-27 08:05:00",54353,"CKVY",13.13,20.23,20.31,20.47,20.17,88.3,89.3,88.2,0.331,17.5,17.65,17.26,4.739,4.632,157.3,7.025,5.261,97.52672,11,0.001353122,0.00219834,0.08777344
"2019-02-27 08:10:00",54354,"CKVY",13.21,20.66,20.31,20.66,20.17,89.8,89.8,88.3,0.343,17.61,18.14,17.26,4.058,4.53,146.9,8.56,3.946,103.711,11,0.001353122,0.00219834,0.08777344
"2019-02-27 08:15:00",54355,"CKVY",13.27,21.28,20.84,21.34,20.54,88.3,89.9,88.2,0.346,18.05,18.44,17.71,2.518,3.252,20.18,73.4,2.411,99.90304,11,0.004317108,0.005464026,0.1296894
"2019-02-27 08:20:00",54356,"CKVY",13.31,21.9,21.65,21.9,21.22,86.5,88.3,86.4,0.348,18.46,18.64,18.28,1.165,1.777,301.1,38.1,0.438,94.29472,11,0.004317108,0.005464026,0.1296894
"2019-02-27 08:25:00",54357,"CKVY",13.34,21.77,21.99,22.15,21.71,84.7,86.5,84.7,0.339,18.38,18.59,17.83,0.794,0.815,278.2,11.71,3.288,91.0347,11,0.004317108,0.005464026,0.1296894
"2019-02-27 08:30:00",54358,"CKVY",13.37,20.6,21.05,21.77,20.54,87,87.1,84.7,0.331,17.59,17.9,17.29,1.252,1.088,256.1,3.754,3.069,90.35645,11,0.00589985,0.006668577,0.1727727
"2019-02-27 08:35:00",54359,"CKVY",13.43,20.66,20.44,20.66,20.23,89,89,87,0.34,17.42,17.93,17.14,2.139,1.725,225.2,14.29,3.946,93.99223,11,0.00589985,0.006668577,0.1727727
"2019-02-27 08:40:00",54360,"CKVY",13.73,22.15,21.49,22.15,20.66,86.7,89.5,86.6,0.352,18.54,18.82,17.95,2.147,2.211,212.2,13.56,3.069,109.1766,11,0.00589985,0.006668577,0.1727727
"2019-02-27 08:45:00",54361,"CKVY",14.14,23.63,22.8,23.63,22.15,82.7,86.7,82.7,0.358,19.05,19.5,18.67,1.504,1.796,220.8,39.36,1.534,141.3094,11,0.009613488,0.01077402,0.2159182
"2019-02-27 08:50:00",54362,"CKVY",13.96,23.38,23.86,24.25,23.38,80.9,82.7,80.1,0.346,18.93,19.29,18.38,1.213,1.246,183.6,15.48,3.726,178.1703,11.01,0.009613488,0.01077402,0.2159182
"2019-02-27 08:55:00",54363,"CKVY",14.05,21.4,22.08,23.38,21.34,86.3,86.4,80.6,0.34,17.75,18.37,17.31,1.991,1.586,142.7,8.46,5.042,191.2998,11.01,0.009613488,0.01077402,0.2159182
"2019-02-27 09:00:00",54364,"CKVY",14.06,22.02,21.35,22.02,21.09,87.1,87.2,86,0.352,17.96,18.79,17.57,2.937,2.562,128.2,7.621,5.042,193.2122,11.01,0.01272913,0.01422172,0.2584777
"2019-02-27 09:05:00",54365,"CKVY",14.01,24,22.95,24,21.77,83.4,87.1,83.4,0.367,19.22,19.72,18.51,2.497,2.842,112,22.52,1.534,199.9803,11.01,0.01272913,0.01422172,0.2584777
"2019-02-27 09:10:00",54366,"CKVY",13.99,25.36,24.87,25.43,23.94,78.23,83.4,78.03,0.364,19.68,19.93,19.43,1.378,1.923,177.3,7.568,2.192,208.026,11.01,0.01272913,0.01422172,0.2584777
"2019-02-27 09:15:00",54367,"CKVY",13.98,26.16,25.72,26.23,25.36,78.71,79.5,78.23,0.379,20.16,20.56,19.54,1.197,1.127,186.4,6.249,3.726,205.638,11.01,0.01471184,0.01652566,0.2992248
"2019-02-27 09:20:00",54368,"CKVY",13.97,25.6,26.13,26.35,25.6,80,80,77.33,0.376,20.23,20.49,19.99,1.938,1.535,161.7,12.08,3.726,191.2512,11.01,0.01471184,0.01652566,0.2992248
"2019-02-27 09:25:00",54369,"CKVY",13.95,25.48,25.63,25.85,25.42,82.2,82.8,80,0.385,20.9,21.22,20.31,2.819,2.403,146.5,6.542,4.165,191.6318,11.01,0.01471184,0.01652566,0.2992248
"2019-02-27 09:30:00",54370,"CKVY",13.94,24.98,25.19,25.48,24.92,82.7,83.3,82.1,0.379,20.68,20.94,20.29,3.189,3.058,112.9,16.56,4.165,192.9747,11.02,0.01580886,0.01789156,0.3385017
"2019-02-27 09:35:00",54371,"CKVY",13.93,25.66,25.22,25.72,24.92,81,83.1,81,0.382,20.62,20.85,20.39,3.448,3.349,84.5,5.501,4.384,199.0222,11.02,0.01580886,0.01789156,0.3385017
"2019-02-27 09:40:00",54372,"CKVY",13.93,26.58,26.06,26.58,25.66,80.4,81.1,80.3,0.394,20.91,21.38,20.63,2.957,3.285,85.9,11.71,3.069,203.6249,11.02,0.01580886,0.01789156,0.3385017
"2019-02-27 09:45:00",54373,"CKVY",13.93,26.77,26.76,26.95,26.52,80,80.4,79.34,0.395,21.34,21.58,21.19,2.207,2.542,96.2,10.21,2.411,213.3463,11.02,0.01749525,0.01996905,0.3760917
"2019-02-27 09:50:00",54374,"CKVY",13.93,26.58,26.64,26.83,26.46,82.6,82.6,79.96,0.404,21.68,22.14,21.29,1.993,2.047,103.2,2.17,3.288,209.6242,11.02,0.01749525,0.01996905,0.3760917
"2019-02-27 09:55:00",54375,"CKVY",13.93,26.46,26.54,26.7,26.33,85.1,85.1,82.6,0.414,22.28,22.59,22.01,2.499,2.187,116.5,5.828,3.507,203.8428,11.02,0.01749525,0.01996905,0.3760917
"2019-02-27 10:00:00",54376,"CKVY",13.92,27.01,26.59,27.01,26.33,84.6,85.9,84.6,0.421,22.84,23.07,22.51,3.12,2.793,130.2,6.623,5.042,204.1169,11.02,0.01800388,0.02010354,0.4109749
"2019-02-27 10:05:00",54377,"CKVY",13.92,26.82,26.72,27.07,26.51,84.9,84.9,82.8,0.419,22.44,22.98,22.1,3.887,3.489,150.1,4.262,5.699,222.9264,11.02,0.01800388,0.02010354,0.4109749
"2019-02-27 10:10:00",54378,"CKVY",13.92,27.56,27.18,27.68,26.76,81.5,84.9,81.5,0.415,22.78,23.05,22.53,4.514,4.257,166.5,6.882,6.357,247.6808,11.02,0.01800388,0.02010354,0.4109749
"2019-02-27 10:15:00",54379,"CKVY",13.92,28.18,27.78,28.24,27.5,78.36,81.4,78.36,0.41,22.27,22.69,21.92,4.686,4.698,180.1,4.854,5.48,256.4281,11.02,0.0210831,0.02408548,0.44401
"2019-02-27 10:20:00",54380,"CKVY",13.92,28.67,28.31,28.67,28.05,76.03,78.4,75.96,0.406,21.98,22.33,21.77,4.08,4.446,180.8,3.464,4.165,249.7519,11.02,0.0210831,0.02408548,0.44401
"2019-02-27 10:25:00",54381,"CKVY",13.92,29.35,28.93,29.41,28.55,73.35,76.03,73.31,0.402,21.95,22.23,21.65,3.186,3.596,177.2,8.29,3.726,238.3134,11.02,0.0210831,0.02408548,0.44401
"2019-02-27 10:30:00",54382,"CKVY",13.92,29.35,29.38,29.54,29.29,74.21,74.72,72.66,0.407,21.98,22.39,21.61,3.034,3.029,175,3.36,4.384,239.3477,11.02,0.02251107,0.02618093,0.4749184
"2019-02-27 10:35:00",54383,"CKVY",13.93,29.47,29.39,29.54,29.23,73.59,74.31,72.49,0.406,21.89,22.26,21.67,3.372,3.176,176.3,2.383,5.042,246.7233,11.02,0.02251107,0.02618093,0.4749184
"2019-02-27 10:40:00",54384,"CKVY",13.92,29.78,29.61,29.84,29.41,74.27,74.37,72.86,0.415,22.22,22.64,21.79,4.087,3.741,173.5,3.064,5.261,256.148,11.02,0.02251107,0.02618093,0.4749184
"2019-02-27 10:45:00",54385,"CKVY",13.92,29.53,29.71,29.9,29.4,76.15,76.15,74.3,0.421,22.95,23.17,22.56,4.459,4.274,163.4,2.105,5.48,268.448,11.02,0.02573539,0.02974896,0.5025024
"2019-02-27 10:50:00",54386,"CKVY",13.92,29.53,29.53,29.65,29.28,76.77,76.77,76.05,0.424,23,23.24,22.71,4.719,4.569,160.6,1.596,5.699,287.5674,11.02,0.02573539,0.02974896,0.5025024
"2019-02-27 10:55:00",54387,"CKVY",13.92,30.02,29.76,30.14,29.53,76.49,77.15,75.81,0.431,23.28,23.66,23.1,5.014,4.85,157.4,2.056,6.138,309.2743,11.02,0.02573539,0.02974896,0.5025024
"2019-02-27 11:00:00",54388,"CKVY",13.92,30.45,30.44,30.82,30.02,72.37,77.11,72.13,0.415,23.52,24.21,22.38,4.966,5.049,175.1,12.01,5.042,330.7076,11.02,0.02992225,0.03452466,0.5267842
"2019-02-27 11:05:00",54389,"CKVY",13.92,29.89,30.56,30.89,29.89,73.61,73.61,70.93,0.413,22.63,23.21,22.32,4.452,4.687,204.7,19.2,5.261,351.9004,11.02,0.02992225,0.03452466,0.5267842
"2019-02-27 11:10:00",54390,"CKVY",13.92,30.14,29.83,30.26,29.52,71.64,73.64,71.64,0.406,22.2,22.59,21.77,4.085,4.259,191.2,6.901,5.48,352.2386,11.02,0.02992225,0.03452466,0.5267842
"2019-02-27 11:15:00",54391,"CKVY",13.92,30.94,30.6,31.01,30.14,71.27,72.92,71.2,0.417,22.75,23.11,22.08,3.946,3.955,200.7,8.62,6.357,332.8543,11.02,0.02994215,0.03473792,0.5491363
"2019-02-27 11:20:00",54392,"CKVY",13.92,31.62,31.16,31.62,30.76,70.23,73.26,70.23,0.422,23.08,23.59,22.4,4.327,4.155,199.2,7.093,6.795,312.702,11.02,0.02994215,0.03473792,0.5491363
"2019-02-27 11:25:00",54393,"CKVY",13.92,32.86,32.15,32.86,31.5,68.55,70.85,68.1,0.433,23.3,23.68,22.87,4.139,4.305,193,9.65,5.918,321.9491,11.02,0.02994215,0.03473792,0.5491363
"2019-02-27 11:30:00",54394,"CKVY",13.92,33.84,33.35,33.97,32.79,65.21,68.51,64.04,0.429,23.12,23.64,22.73,4.085,4.166,187.7,10.22,5.699,355.1651,11.02,0.03564646,0.04128592,0.5673466
"2019-02-27 11:35:00",54395,"CKVY",13.91,34.52,34.27,34.65,33.78,61.78,65.14,61.78,0.418,23.03,23.44,22.59,3.957,4.035,174.3,6.053,5.918,382.1173,11.03,0.03564646,0.04128592,0.5673466
"2019-02-27 11:40:00",54396,"CKVY",13.9,33.9,34.65,34.89,33.9,66.2,66.2,61.05,0.436,23.15,24.06,22.6,3.68,3.751,132.2,41.93,5.042,397.7861,11.03,0.03564646,0.04128592,0.5673466
"2019-02-27 11:45:00",54397,"CKVY",13.9,32.47,32.67,33.96,32.29,67.78,69.33,66.27,0.422,23.31,23.95,22.89,3.975,3.783,51.12,7.943,5.48,409.781,11.03,0.04146587,0.04785196,0.582736
"2019-02-27 11:50:00",54398,"CKVY",13.9,33.83,33.21,33.89,32.35,63.9,68.16,62.8,0.42,22.8,23.31,22.09,3.578,3.832,38.32,7.559,4.822,420.9873,11.03,0.04146587,0.04785196,0.582736
"2019-02-27 11:55:00",54399,"CKVY",13.9,34.63,34.15,34.7,33.83,62.38,63.9,60.7,0.423,22.46,23.35,21.99,3.218,3.461,86.8,27.28,5.261,430.3098,11.03,0.04146587,0.04785196,0.582736
"2019-02-27 12:00:00",54400,"CKVY",13.9,33.21,33.77,34.63,33.08,67.67,67.67,61.28,0.434,22.92,23.72,22.38,2.488,2.859,123,6.361,3.069,410.0762,11.03,0.04045497,0.04646538,0.5951098
"2019-02-27 12:05:00",54401,"CKVY",13.89,34.01,33.4,34.01,33.08,67.63,69.18,65.98,0.448,23.73,24.48,23.13,2.156,2.325,107.7,7.305,2.85,397.4141,11.03,0.04045497,0.04646538,0.5951098
"2019-02-27 12:10:00",54402,"CKVY",13.88,34.31,34.45,34.75,33.94,63.78,67.73,63.61,0.427,24.21,25.05,23.2,2.166,2.047,82.3,5.206,3.069,398.9864,11.03,0.04045497,0.04646538,0.5951098
"2019-02-27 12:15:00",54403,"CKVY",13.88,34.07,34.04,34.31,33.88,63.82,66.01,63.61,0.423,23.38,23.91,22.97,2.282,2.249,81.6,6.062,3.726,409.4059,11.03,0.04192347,0.04686205,0.6029391
"2019-02-27 12:20:00",54404,"CKVY",13.88,34.19,34.06,34.31,33.88,62.51,63.95,61.14,0.417,22.65,23.25,22.08,2.686,2.427,79.01,6.554,4.384,397.3023,11.03,0.04192347,0.04686205,0.6029391
"2019-02-27 12:25:00",54405,"CKVY",13.87,34.68,34.25,34.68,34,62.51,65.12,62,0.425,23.09,23.82,22.43,2.764,2.859,81.4,7.594,3.726,362.6,11.03,0.04192347,0.04686205,0.6029391
"2019-02-27 12:30:00",54406,"CKVY",13.87,35.85,35.36,35.98,34.68,59.79,62.44,58.66,0.426,23.2,23.62,22.65,2.076,2.414,140.6,33.01,1.754,329.5429,11.03,0.03488054,0.04000717,0.6087176
"2019-02-27 12:35:00",54407,"CKVY",13.87,35.04,34.98,35.91,34.49,59.41,62.64,59.17,0.41,22.8,23.82,22,1.739,1.967,14.07,21.74,4.603,305.2854,11.03,0.03488054,0.04000717,0.6087176
"2019-02-27 12:40:00",54408,"CKVY",13.86,35.91,35.55,36.03,34.98,57.21,59.93,56.32,0.409,22.16,23.04,21.59,1.465,1.506,44.79,21.75,3.288,284.9235,11.03,0.03488054,0.04000717,0.6087176
"2019-02-27 12:45:00",54409,"CKVY",13.86,35.66,35.95,36.15,35.66,57.45,60.23,55.43,0.406,22.32,23.56,21.53,2.185,1.718,328.8,10.63,5.699,271.478,11.03,0.03124423,0.03555125,0.6108224
"2019-02-27 12:50:00",54410,"CKVY",13.85,35.35,35.43,35.78,35.16,56.7,60.03,56.66,0.396,22.09,23.13,21.5,3.205,2.577,354.5,7.177,7.891,260.8625,11.03,0.03124423,0.03555125,0.6108224
"2019-02-27 12:55:00",54411,"CKVY",13.86,33.56,34.74,35.41,33.56,71.02,71.02,56.73,0.462,23.53,25.17,21.49,5.229,4.179,348.2,17.87,10.08,255.4254,11.03,0.03124423,0.03555125,0.6108224
"2019-02-27 13:00:00",54412,"CKVY",13.86,33.06,33.28,33.56,32.94,72.18,72.87,71.02,0.46,25.26,25.65,24.94,6.599,5.991,333,9.51,9.43,252.7101,11.03,0.0294832,0.03553763,0.6080797
"2019-02-27 13:05:00",54413,"CKVY",13.86,32.87,32.69,33.12,32.44,71.42,72.66,70.6,0.452,24.5,25.26,23.96,7.86,7.369,336.9,7.818,12.28,248.2438,11.02,0.0294832,0.03553763,0.6080797
"2019-02-27 13:10:00",54414,"CKVY",13.86,33.3,33.16,33.37,32.81,67.51,71.56,67.34,0.434,24.08,24.77,23.54,8.13,8.07,346,9.94,11.84,233.4632,11.02,0.0294832,0.03553763,0.6080797
"2019-02-27 13:15:00",54415,"CKVY",13.87,33.67,33.47,33.8,33.24,67.71,69.6,67.09,0.442,24.11,24.56,23.7,8.34,8.28,344.9,7.974,10.96,223.6294,11.02,0.02560788,0.03268263,0.6023535
"2019-02-27 13:20:00",54416,"CKVY",13.87,34.29,34.07,34.41,33.67,64.34,67.88,64.07,0.431,24.06,24.56,23.41,7.269,7.747,335.2,10.76,8.99,224.0634,11.02,0.02560788,0.03268263,0.6023535
"2019-02-27 13:25:00",54417,"CKVY",13.87,34.1,34.3,34.47,34.04,65.89,66.44,63.14,0.438,23.69,24.21,23.08,6.313,6.769,358,10.54,7.672,237.8304,11.02,0.02560788,0.03268263,0.6023535
"2019-02-27 13:30:00",54418,"CKVY",13.87,34.6,34.45,34.72,34.04,64.28,68.19,64.28,0.436,24.34,25.29,23.78,5.277,5.821,0.294,19.26,7.672,244.6087,11.02,0.0286094,0.03609179,0.5937657
"2019-02-27 13:35:00",54419,"CKVY",13.88,34.47,34.52,34.72,34.35,64.96,66.06,63.25,0.438,23.77,24.38,23.22,5.125,5.156,350.6,8.47,8.11,236.0189,11.02,0.0286094,0.03609179,0.5937657
"2019-02-27 13:40:00",54420,"CKVY",13.87,34.41,34.51,34.66,34.35,63.86,66.65,63.52,0.43,24.02,24.69,23.27,5.489,5.308,354.4,12.04,8.77,217.536,11.02,0.0286094,0.03609179,0.5937657
"2019-02-27 13:45:00",54421,"CKVY",13.88,34.66,34.67,34.91,34.41,66.1,67.09,63.93,0.449,24.13,24.98,23.53,5.445,5.479,5.478,10.13,6.357,199.7539,11.02,0.0252198,0.03173175,0.581664
"2019-02-27 13:50:00",54422,"CKVY",13.88,35.4,34.94,35.4,34.6,62.22,66.61,62.22,0.435,24.03,24.8,23.59,4.918,5.272,15.17,8.68,5.918,202.1862,11.02,0.0252198,0.03173175,0.581664
"2019-02-27 13:55:00",54423,"CKVY",13.88,35.71,35.74,36.02,35.28,59.68,62.94,59.44,0.423,23.77,24.27,22.91,3.76,4.237,21.96,14.6,5.918,223.3262,11.02,0.0252198,0.03173175,0.581664
"2019-02-27 14:00:00",54424,"CKVY",13.88,35.9,35.74,36.02,35.53,59.06,61.39,58.2,0.422,23.22,23.72,22.59,3.706,3.652,3.914,9.6,6.357,246.8325,11.02,0.03068984,0.03733499,0.5663894
"2019-02-27 14:05:00",54425,"CKVY",13.88,36.52,36.21,36.58,35.84,62.08,63.01,59.03,0.454,23.84,25.14,22.93,3.204,3.484,357.6,30.49,5.261,267.6604,11.02,0.03068984,0.03733499,0.5663894
"2019-02-27 14:10:00",54426,"CKVY",13.88,36.08,36.39,36.76,36.02,64.07,64.62,60.33,0.461,24.57,25.4,24.1,2.982,3.156,254.4,18.38,4.165,274.9902,11.02,0.03068984,0.03733499,0.5663894
"2019-02-27 14:15:00",54427,"CKVY",13.88,36.02,36.12,36.33,35.9,64.62,66,62.29,0.464,25.23,26.04,24.33,2.341,2.713,222.5,12.38,3.288,281.6937,11.02,0.03285542,0.03852075,0.5470005
"2019-02-27 14:20:00",54428,"CKVY",13.87,35.59,35.76,36.15,35.53,64.38,67.54,64.17,0.454,25.41,26.2,24.64,2.27,2.235,258.9,13.67,3.288,289.2205,11.02,0.03285542,0.03852075,0.5470005
"2019-02-27 14:25:00",54429,"CKVY",13.87,35.77,35.54,35.77,35.4,61.67,64.76,61.46,0.438,24.4,24.83,23.71,2.329,2.335,264.8,10.59,3.288,296.3585,11.02,0.03285542,0.03852075,0.5470005
"2019-02-27 14:30:00",54430,"CKVY",13.87,37.01,36.43,37.01,35.65,58.44,61.73,58.37,0.436,23.66,23.97,23.34,1.978,2.158,326.4,14.82,2.85,308.6238,11.02,0.03430644,0.03912011,0.5251273
"2019-02-27 14:35:00",54431,"CKVY",13.87,37.13,36.96,37.19,36.82,59.33,59.47,58.03,0.445,23.83,24.3,23.5,1.639,1.787,10.55,13.25,1.973,317.863,11.02,0.03430644,0.03912011,0.5251273
"2019-02-27 14:40:00",54432,"CKVY",13.86,39.85,38.36,39.85,37.01,56.58,59.47,55.14,0.472,24.85,25.69,24.1,0.84,1.25,353,0.114,0.658,324.5451,11.02,0.03430644,0.03912011,0.5251273
"2019-02-27 14:45:00",54433,"CKVY",13.86,38.06,39.3,40.34,38.06,61.25,61.25,53.97,0.476,25.49,26.27,24.9,0.728,0.699,65.55,61.27,2.63,320.7644,11.03,0.03564756,0.03979056,0.5000203
"2019-02-27 14:50:00",54434,"CKVY",13.86,37.07,37.35,38.12,36.88,64.62,65.1,61.18,0.483,26.19,26.71,25.77,1.036,0.93,49.7,18.96,4.165,308.8606,11.03,0.03564756,0.03979056,0.5000203
"2019-02-27 14:55:00",54435,"CKVY",13.84,37.99,37.63,38.12,37.01,62.76,64.65,62.7,0.487,26.26,26.56,25.74,1.233,1.123,51.37,19.8,1.754,301.5913,11.03,0.03564756,0.03979056,0.5000203
"2019-02-27 15:00:00",54436,"CKVY",13.85,38.12,38.1,38.43,37.75,65.2,65.65,62.73,0.508,27.12,27.76,26.48,1.598,1.454,14.38,16.13,3.288,313.7698,11.03,0.03546632,0.03923739,0.4709915
"2019-02-27 15:05:00",54437,"CKVY",13.84,38.86,38.46,38.92,37.93,63.14,65.2,62.76,0.506,27.24,27.79,26.72,1.618,1.558,348.5,9.87,3.288,354.0046,11.03,0.03546632,0.03923739,0.4709915
"2019-02-27 15:10:00",54438,"CKVY",13.84,39.11,39.56,40.28,38.86,61.59,64,60.02,0.499,27.39,27.94,26.96,2.104,1.828,335.2,14.31,3.726,434.8459,11.03,0.03546632,0.03923739,0.4709915
"2019-02-27 15:15:00",54439,"CKVY",13.84,38.98,38.97,39.17,38.79,62.35,62.83,61.66,0.502,27.21,27.48,26.84,1.934,2.07,321.6,10.43,2.192,464.8686,11.03,0.04674751,0.05210007,0.4399698
"2019-02-27 15:20:00",54440,"CKVY",13.84,38.17,38.79,39.35,38.17,67.01,67.01,60.56,0.523,27.34,28.3,26.49,1.539,1.707,183,70.58,2.63,413.2276,11.03,0.04674751,0.05210007,0.4399698
"2019-02-27 15:25:00",54441,"CKVY",13.83,36.81,37.11,38.17,36.62,71.4,71.54,66.26,0.528,27.47,28.67,26.8,1.578,1.589,144.3,9.5,2.85,297.646,11.03,0.04674751,0.05210007,0.4399698
"2019-02-27 15:30:00",54442,"CKVY",13.82,37.11,36.83,37.11,36.68,66.49,73.98,66.49,0.498,28.37,29.41,26.9,2.232,1.852,161.4,4.833,4.384,234.4078,11.03,0.02511932,0.02862519,0.4066273
"2019-02-27 15:35:00",54443,"CKVY",13.82,39.7,38.45,39.82,37.05,59.79,66.46,59.79,0.496,26.85,27.11,26.61,2.152,2.275,157.2,9.85,2.63,253.0102,11.02,0.02511932,0.02862519,0.4066273
"2019-02-27 15:40:00",54444,"CKVY",13.81,38.34,38.9,39.7,38.22,63.12,63.84,59.83,0.496,26.81,27.18,26.5,2.069,2.099,126.4,12.75,2.63,352.192,11.02,0.02511932,0.02862519,0.4066273
"2019-02-27 15:45:00",54445,"CKVY",13.81,38.65,38.94,39.33,38.22,62.33,63.26,61.3,0.496,27.19,27.8,26.75,1.382,1.759,152.2,2.932,1.973,393.5674,11.03,0.03964556,0.0448055,0.3716649
"2019-02-27 15:50:00",54446,"CKVY",13.81,38.59,38.88,39.27,38.34,65.76,66.24,61.85,0.522,27.56,28.31,26.83,1.54,1.379,151.5,2.823,1.973,388.8448,11.03,0.03964556,0.0448055,0.3716649
"2019-02-27 15:55:00",54447,"CKVY",13.81,37.97,38.45,38.71,37.91,72.87,72.9,65.49,0.564,28.96,30.08,28,1.984,1.691,163.7,9.17,5.699,305.6534,11.03,0.03964556,0.0448055,0.3716649
"2019-02-27 16:00:00",54448,"CKVY",13.81,37.35,37.58,38.09,37.29,76.71,76.75,72.97,0.58,30.42,30.82,30.08,2.598,2.362,195,11.62,5.042,251.7584,11.02,0.0241662,0.027633,0.33305
"2019-02-27 16:05:00",54449,"CKVY",13.81,37.1,37.3,37.6,37.1,78.74,78.74,76.71,0.589,31.06,31.29,30.73,3.169,2.85,191.4,15.36,4.384,211.5742,11.02,0.0241662,0.027633,0.33305
"2019-02-27 16:10:00",54450,"CKVY",13.81,36.86,36.94,37.23,36.73,80.4,80.4,78.67,0.596,31.3,31.51,31.03,3.559,3.433,192,20.2,6.576,189.4225,11.02,0.0241662,0.027633,0.33305
"2019-02-27 16:15:00",54451,"CKVY",13.81,36.98,36.78,37.04,36.55,80.7,81.3,80.4,0.601,31.48,31.72,31.29,4.341,3.88,186.3,10.2,7.453,192.8358,11.02,0.01980531,0.02317243,0.2926654
"2019-02-27 16:20:00",54452,"CKVY",13.81,36.79,36.95,37.1,36.73,81.4,81.4,80.5,0.602,31.64,31.85,31.46,4.761,4.632,183.6,7.939,5.918,210.2911,11.02,0.01980531,0.02317243,0.2926654
"2019-02-27 16:25:00",54453,"CKVY",13.81,36.79,36.77,36.92,36.61,82,82.2,81.3,0.606,31.75,31.95,31.57,4.338,4.594,187.5,7.715,4.603,213.6974,11.02,0.01980531,0.02317243,0.2926654
"2019-02-27 16:30:00",54454,"CKVY",13.81,36.92,36.83,36.92,36.73,82.1,82.6,82,0.61,31.94,32.09,31.75,3.07,3.725,187.7,10.55,2.63,200.3799,11.02,0.01683435,0.020198,0.2517723
"2019-02-27 16:35:00",54455,"CKVY",13.82,37.1,36.99,37.16,36.79,81.4,82.2,81.4,0.61,31.93,32.05,31.76,2.26,2.645,180.4,18.21,3.069,167.3192,11.02,0.01683435,0.020198,0.2517723
"2019-02-27 16:40:00",54456,"CKVY",13.82,37.6,37.34,37.72,37.04,79.9,81.5,79.7,0.61,31.96,32.09,31.82,2.092,2.148,161.4,9.1,3.507,159.195,11.01,0.01683435,0.020198,0.2517723
"2019-02-27 16:45:00",54457,"CKVY",13.82,37.54,37.74,37.97,37.54,80,80.2,79.22,0.61,32.05,32.29,31.87,2.001,2.026,87.6,38.35,2.85,198.9835,11.01,0.01651383,0.01899665,0.2099422
"2019-02-27 16:50:00",54458,"CKVY",13.82,36.36,36.99,37.54,36.24,83.8,83.8,79.97,0.609,31.95,32.28,31.67,2.426,2.164,36.73,6.813,3.946,238.2157,11.01,0.01651383,0.01899665,0.2099422
"2019-02-27 16:55:00",54459,"CKVY",13.83,36.3,36.2,36.36,36.11,84.3,84.9,83.9,0.612,32.01,32.16,31.84,2.468,2.511,35.85,7.256,4.165,237.6357,11.01,0.01651383,0.01899665,0.2099422
"2019-02-27 17:00:00",54460,"CKVY",13.82,36.73,36.53,36.73,36.24,83.1,84.4,83.1,0.613,32.02,32.13,31.86,2.695,2.564,50.95,8.12,2.85,179.2084,11.01,0.01094346,0.0129233,0.1676043
"2019-02-27 17:05:00",54461,"CKVY",13.82,37.47,36.96,37.54,36.55,80.5,83.1,80.5,0.611,32.03,32.18,31.87,2.471,2.628,63.11,11.85,3.288,149.6324,11.01,0.01094346,0.0129233,0.1676043
"2019-02-27 17:10:00",54462,"CKVY",13.83,36.98,37.51,37.72,36.92,81,81,79.49,0.603,31.9,32.09,31.6,2.344,2.325,57.58,5.62,3.069,164.7124,11.01,0.01094346,0.0129233,0.1676043
"2019-02-27 17:15:00",54463,"CKVY",13.83,37.6,37.14,37.66,36.73,79.97,82,79.94,0.61,31.89,32.14,31.59,2.176,2.289,45.86,5.864,2.63,176.2003,11.01,0.01271731,0.01500276,0.1254226
"2019-02-27 17:20:00",54464,"CKVY",13.83,37.23,37.35,37.66,37.16,80.2,80.7,79.73,0.604,31.85,32,31.63,1.856,1.989,28,14.6,3.726,184.4223,11.01,0.01271731,0.01500276,0.1254226
"2019-02-27 17:25:00",54465,"CKVY",13.83,37.41,37.3,37.47,37.04,80,80.7,79.94,0.607,31.81,32,31.59,1.376,1.668,33.06,14.89,2.411,158.6302,11.01,0.01271731,0.01500276,0.1254226
"2019-02-27 17:30:00",54466,"CKVY",13.84,36.86,37.12,37.35,36.73,81.1,81.2,78.94,0.602,31.57,31.82,31.16,1.349,1.279,20.34,15.1,2.85,139.746,11.01,0.003083687,0.004374241,0.08455211
"2019-02-27 17:35:00",54467,"CKVY",13.85,36.98,36.86,37.04,36.67,80.4,81.4,80.4,0.599,31.59,31.73,31.39,1.346,1.402,64.61,25.3,2.192,97.59194,11.01,0.003083687,0.004374241,0.08455211
"2019-02-27 17:40:00",54468,"CKVY",13.53,36.86,37.11,37.35,36.79,80.2,80.4,79.84,0.595,31.57,31.83,31.23,1.138,1.185,122.2,66,1.315,72.91293,11.01,0.003083687,0.004374241,0.08455211
"2019-02-27 17:45:00",54469,"CKVY",13.26,35.44,36.22,36.92,35.44,82.3,82.4,79.84,0.577,30.91,31.41,30.57,1.408,1.261,269,4.967,3.726,59.62602,11.01,-0.003699646,-0.003099477,0.04721126
"2019-02-27 17:50:00",54470,"CKVY",13.13,34.88,35.05,35.62,34.76,85.6,85.6,82.3,0.587,30.88,31.08,30.66,1.838,1.607,262.5,4.851,3.726,52.5714,11.01,-0.003699646,-0.003099477,0.04721126
"2019-02-27 17:55:00",54471,"CKVY",13.1,34.76,34.78,34.88,34.63,86.4,86.8,85.6,0.59,31.14,31.34,30.89,2.018,1.955,261.8,17.03,2.192,43.45689,11.01,-0.003699646,-0.003099477,0.04721126
"2019-02-27 18:00:00",54472,"CKVY",13.06,34.88,34.77,34.88,34.63,84.8,86.5,84.7,0.581,30.83,31.17,30.64,2.147,2.139,298.3,8.13,3.726,32.62069,11.01,-0.006605327,-0.006152861,0.02107394
"2019-02-27 18:05:00",54473,"CKVY",13.03,34.45,34.73,34.94,34.45,87.5,87.5,84.6,0.589,30.89,31.23,30.6,2.212,2.191,309.2,4.549,3.726,22.88631,11.01,-0.006605327,-0.006152861,0.02107394
"2019-02-27 18:10:00",54474,"CKVY",13.02,34.38,34.41,34.51,34.32,88.2,88.2,87.5,0.593,31.16,31.33,31.02,2.847,2.553,308.1,9.96,3.726,14.24381,11.01,-0.006605327,-0.006152861,0.02107394
"2019-02-27 18:15:00",54475,"CKVY",12.99,34.63,34.42,34.63,34.26,86.6,88.2,86.6,0.588,31.16,31.33,30.95,2.913,2.88,335.9,7.97,3.726,7.036592,11.01,-0.000843368,-0.0009307711,0.008417132
"2019-02-27 18:20:00",54476,"CKVY",12.99,34.94,34.79,35,34.51,84,86.6,84,0.577,30.77,31.06,30.55,2.714,2.824,346.2,6.973,3.288,3.16703,11,-0.000843368,-0.0009307711,0.008417132
"2019-02-27 18:25:00",54477,"CKVY",12.98,34.94,34.97,35.06,34.88,83.3,84,83.3,0.573,30.54,30.67,30.39,1.99,2.377,344.9,5.731,1.973,1.866336,11,-0.000843368,-0.0009307711,0.008417132
"2019-02-27 18:30:00",54478,"CKVY",12.96,34.88,35.01,35.13,34.82,84.6,84.6,82.7,0.58,30.47,30.74,30.29,1.614,1.725,262.9,22.96,3.288,1.02314,11,-0.000931852,-0.001033142,0.001680449
"2019-02-27 18:35:00",54479,"CKVY",12.96,34.39,34.56,34.88,34.27,87.4,87.4,84.6,0.588,30.89,31.09,30.57,1.735,1.657,215.7,9.44,3.507,0.4632276,11,-0.000931852,-0.001033142,0.001680449
"2019-02-27 18:40:00",54480,"CKVY",12.95,34.27,34.28,34.39,34.15,87.5,87.9,87.1,0.585,30.98,31.13,30.82,2.364,2.003,198.3,13.84,3.069,0.1621511,11,-0.000931852,-0.001033142,0.001680449
"2019-02-27 18:45:00",54481,"CKVY",12.95,34.03,34.21,34.4,34.03,89.1,89.1,87.3,0.59,31.05,31.22,30.86,2.311,2.436,141.3,24.62,2.85,0.03037044,11,-0.001357207,-0.001653357,2.5E-07
"2019-02-27 18:50:00",54482,"CKVY",12.94,33.6,33.7,34.03,33.48,91.9,92.2,89.1,0.599,31.39,31.63,31.08,2.413,2.336,74.59,3.777,3.726,2.721091E-05,11,-0.001357207,-0.001653357,2.5E-07
"2019-02-27 18:55:00",54483,"CKVY",12.94,33.98,33.82,34.04,33.54,90.3,91.9,90.2,0.597,31.45,31.58,31.27,2.356,2.418,67.61,6.532,3.726,0,11,-0.001357207,-0.001653357,2.5E-07
"2019-02-27 19:00:00",54484,"CKVY",12.93,34.16,34.05,34.16,33.85,90.6,90.6,90.3,0.603,31.57,31.72,31.38,2.409,2.389,64.98,7.623,2.63,0,11,-0.001387725,-0.001680889,2.5E-07
"2019-02-27 19:05:00",54485,"CKVY",12.93,34.1,34.15,34.22,34.04,91.3,91.4,90.5,0.607,31.81,31.97,31.57,1.759,2.105,67.49,12.05,1.534,0,11,-0.001387725,-0.001680889,2.5E-07
"2019-02-27 19:10:00",54486,"CKVY",12.93,34.29,34.19,34.29,34.1,91.5,91.7,91.3,0.613,31.95,32.13,31.83,1.465,1.547,97.7,14.62,2.192,0,11,-0.001387725,-0.001680889,2.5E-07
"2019-02-27 19:15:00",54487,"CKVY",12.92,34.04,34.18,34.35,34.04,92.4,92.4,91.5,0.613,32.09,32.22,31.92,1.653,1.513,132.5,7.083,3.726,0,11,-0.001790167,-0.002314998,2.5E-07
"2019-02-27 19:20:00",54488,"CKVY",12.92,33.55,33.92,34.17,33.55,93.9,93.9,92.4,0.61,32.1,32.23,31.94,2.006,1.852,120.2,12.91,3.507,0,11,-0.001790167,-0.002314998,2.5E-07
"2019-02-27 19:25:00",54489,"CKVY",12.91,33.43,33.53,33.68,33.43,94.5,94.8,93.8,0.611,32.13,32.34,31.93,2.364,2.251,92.9,7.389,3.288,0,11,-0.001790167,-0.002314998,2.5E-07
"2019-02-27 19:30:00",54490,"CKVY",12.91,33.25,33.36,33.56,33.12,95.4,95.5,94.4,0.613,32.01,32.16,31.85,2.01,2.216,132.6,19.73,2.192,0,11,-0.001727929,-0.002188034,2.5E-07
"2019-02-27 19:35:00",54491,"CKVY",12.9,33.31,33.28,33.43,33.19,95.3,95.8,95.3,0.614,32.15,32.32,31.99,1.979,1.95,128.1,8.13,2.63,0,11,-0.001727929,-0.002188034,2.5E-07
"2019-02-27 19:40:00",54492,"CKVY",12.9,32.88,33.09,33.37,32.82,96.1,96.1,95.2,0.608,31.95,32.16,31.76,1.851,1.88,145.5,20.87,2.85,0,11,-0.001727929,-0.002188034,2.5E-07
"2019-02-27 19:45:00",54493,"CKVY",12.9,33.13,33.07,33.31,32.88,94.8,96.5,94.8,0.606,31.97,32.34,31.62,2.324,2.049,121.9,15.59,3.946,0,11,-0.00187158,-0.002411931,2.5E-07
"2019-02-27 19:50:00",54494,"CKVY",12.9,32.45,32.88,33.19,32.45,94.8,94.8,93.8,0.589,31.41,31.87,31.01,2.722,2.557,93.4,8.82,4.165,0,11,-0.00187158,-0.002411931,2.5E-07
"2019-02-27 19:55:00",54495,"CKVY",12.89,33.06,32.8,33.13,32.45,94.5,95.7,94.5,0.602,31.59,31.85,31.14,3.15,2.919,73.57,5.875,4.384,0,11,-0.00187158,-0.002411931,2.5E-07
"2019-02-27 20:00:00",54496,"CKVY",12.89,33.69,33.5,33.75,32.94,90.9,94.5,90.9,0.594,31.55,31.93,31.27,3.531,3.383,85.7,6.108,4.603,0,11,-0.001365468,-0.001625602,2.5E-07
"2019-02-27 20:05:00",54497,"CKVY",12.89,33.88,33.74,33.94,33.56,88.9,90.9,88.9,0.585,31.09,31.41,30.88,3.679,3.556,107.3,11.01,4.822,0,11,-0.001365468,-0.001625602,2.5E-07
"2019-02-27 20:10:00",54498,"CKVY",12.88,32.39,32.87,33.81,32.33,90.9,90.9,87.4,0.564,30.1,30.86,29.79,3.322,3.586,144.5,12.46,4.165,0,11,-0.001365468,-0.001625602,2.5E-07
"2019-02-27 20:15:00",54499,"CKVY",12.88,31.47,31.81,32.52,31.22,96.2,96.2,90.9,0.575,30.07,30.51,29.76,3.297,3.296,249.5,20.85,5.918,0,11,-0.0008933748,-0.0009717647,2.5E-07
"2019-02-27 20:20:00",54500,"CKVY",12.88,30.85,31.23,31.72,30.73,96,96.9,95.3,0.56,30.23,30.93,29.73,3.218,3.334,293,16.06,4.822,0,11,-0.0008933748,-0.0009717647,2.5E-07
"2019-02-27 20:25:00",54501,"CKVY",12.88,30.97,30.86,31.1,30.48,97.9,98,95.9,0.574,30.12,30.59,29.47,3.344,3.207,359.8,8.41,3.288,0,10.99,-0.0008933748,-0.0009717647,2.5E-07
"2019-02-27 20:30:00",54502,"CKVY",12.87,32.33,31.07,32.33,30.54,99.7,99.7,97.1,0.617,30.56,32.26,29.88,2.609,3.022,312.8,34.54,2.85,0,10.99,-0.001473682,-0.001767094,2.5E-07
"2019-02-27 20:35:00",54503,"CKVY",12.87,31.72,32.23,32.58,31.65,95.1,99.7,94.3,0.574,31.42,32.31,30.31,1.577,2.083,297,3.676,1.973,0,10.99,-0.001473682,-0.001767094,2.5E-07
"2019-02-27 20:40:00",54504,"CKVY",12.87,31.65,31.61,31.84,31.47,96.4,96.5,95.1,0.581,30.55,30.84,30.33,0.766,1.149,296.6,0.056,1.096,0,10.99,-0.001473682,-0.001767094,2.5E-07
"2019-02-27 20:45:00",54505,"CKVY",12.87,31.59,31.58,31.72,31.47,97.5,97.5,96.4,0.586,30.77,31.02,30.59,0.848,0.711,357,18.03,2.63,0,10.99,-0.002152799,-0.00292643,2.5E-07
"2019-02-27 20:50:00",54506,"CKVY",12.87,30.17,30.78,31.65,29.98,97.3,97.6,95.1,0.552,29.91,31.04,28.84,1.42,1.112,21.26,22.38,2.63,0,10.99,-0.002152799,-0.00292643,2.5E-07
"2019-02-27 20:55:00",54507,"CKVY",12.86,30.73,30.8,31.1,30.23,98,99.2,97.3,0.569,30.42,30.88,29.56,1.507,1.548,6.119,46.49,1.754,0,10.99,-0.002152799,-0.00292643,2.5E-07
"2019-02-27 21:00:00",54508,"CKVY",12.86,31.11,31,31.23,30.6,98.6,99,98,0.581,30.68,30.97,30.12,0.955,1.288,298.5,0.107,0.877,0,10.99,-0.002168466,-0.002953229,2.5E-07
"2019-02-27 21:05:00",54509,"CKVY",12.85,30.3,30.63,31.17,30.24,97,98.7,96.9,0.553,29.98,30.8,29.5,0.303,0.618,227.4,31.47,0.877,0,10.99,-0.002168466,-0.002953229,2.5E-07
"2019-02-27 21:10:00",54510,"CKVY",12.86,28.51,29.45,30.37,28.51,97,97.6,94.9,0.514,28.59,29.64,27.65,0.607,0.324,182.2,39.96,3.507,0,10.99,-0.002168466,-0.002953229,2.5E-07
"2019-02-27 21:15:00",54511,"CKVY",12.84,28.57,28.62,29.01,28.27,99.5,99.8,97,0.529,28.34,28.95,27.66,0.916,0.808,206.7,77.31,2.411,0,10.99,-0.002465776,-0.003619936,2.5E-07
"2019-02-27 21:20:00",54512,"CKVY",12.85,28.27,28.47,28.76,28.27,100.1,100.2,99.6,0.525,28.48,28.78,28.28,1.031,0.959,241.8,23.38,1.315,0,10.99,-0.002465776,-0.003619936,2.5E-07
"2019-02-27 21:25:00",54513,"CKVY",12.85,27.71,28.15,28.39,27.65,99.4,100.2,99.4,0.51,28.17,28.42,27.52,0.922,1.008,173.4,10.53,2.63,0,10.99,-0.002465776,-0.003619936,2.5E-07
"2019-02-27 21:30:00",54514,"CKVY",12.84,27.41,27.4,28.33,26.54,98.8,100.2,97.6,0.5,27.18,28.36,25.96,2.1,1.451,153.1,5.376,5.699,0,10.99,-0.002168885,-0.00299921,2.5E-07
"2019-02-27 21:35:00",54515,"CKVY",12.83,28.4,27.98,28.77,27.04,98.5,100.2,97.7,0.52,27.75,28.73,26.5,3.649,2.898,141.5,2.821,5.699,0,10.99,-0.002168885,-0.00299921,2.5E-07
"2019-02-27 21:40:00",54516,"CKVY",12.83,26.79,27.92,28.77,26.79,96,99,93.9,0.474,27.17,28.47,25.59,4.364,4.14,87.2,52.36,4.822,0,10.99,-0.002168885,-0.00299921,2.5E-07
"2019-02-27 21:45:00",54517,"CKVY",12.83,27.1,26.67,27.16,26.17,99.6,99.6,95.6,0.498,26.1,27.06,25.16,3.078,3.738,235,44.48,1.534,0,10.99,-0.001320308,-0.001552526,2.5E-07
"2019-02-27 21:50:00",54518,"CKVY",12.84,27.23,27.28,27.6,26.92,100.1,100.2,99.5,0.503,27.28,27.62,26.82,1.802,2.36,262.7,45.16,2.411,0,10.99,-0.001320308,-0.001552526,2.5E-07
"2019-02-27 21:55:00",54519,"CKVY",12.83,26.67,26.99,27.35,26.55,99.5,100.2,99.2,0.489,26.93,27.39,26.36,1.122,1.386,222.9,19.4,1.754,0,10.99,-0.001320308,-0.001552526,2.5E-07
"2019-02-27 22:00:00",54520,"CKVY",12.82,26.3,26.46,26.8,26.05,99.7,99.8,99.3,0.482,26.34,26.71,25.9,1.168,1.151,197.7,27.51,1.534,0,10.99,-0.001930291,-0.002553665,2.5E-07
"2019-02-27 22:05:00",54521,"CKVY",12.83,26.05,26.11,26.37,25.81,100.1,100.2,99.7,0.479,26.1,26.38,25.79,1.16,1.233,145.3,22.17,2.192,0,10.99,-0.001930291,-0.002553665,2.5E-07
"2019-02-27 22:10:00",54522,"CKVY",12.83,25.31,25.34,26.18,24.82,100.1,100.2,99.3,0.465,25.31,26.21,24.65,0.844,0.993,108.9,73.14,1.315,0,10.98,-0.001930291,-0.002553665,2.5E-07
"2019-02-27 22:15:00",54523,"CKVY",12.83,25.81,25.76,26,25.31,100.1,100.2,100.1,0.475,25.79,26.03,25.32,0.698,0.803,46.58,13.14,1.315,0,10.98,-0.002109044,-0.002944023,2.5E-07
"2019-02-27 22:20:00",54524,"CKVY",12.82,25.56,25.73,26,25.5,100.1,100.2,100.1,0.47,25.76,26.03,25.53,0.363,0.505,101.8,54.48,0.877,0,10.98,-0.002109044,-0.002944023,2.5E-07
"2019-02-27 22:25:00",54525,"CKVY",12.82,24.33,24.85,25.56,24.33,100.1,100.2,100.1,0.446,24.88,25.6,24.34,0.357,0.367,149.8,0.087,0.877,0,10.98,-0.002109044,-0.002944023,2.5E-07
"2019-02-27 22:30:00",54526,"CKVY",12.82,24.64,24.43,24.76,24.2,100.1,100.2,100.1,0.452,24.45,24.79,24.22,0.294,0.263,62.74,55.92,0.877,0,10.98,-0.00235982,-0.003552046,2.5E-07
"2019-02-27 22:35:00",54527,"CKVY",12.8,25.57,25.05,25.57,24.64,100.1,100.2,100,0.47,25.08,25.6,24.64,0.713,0.506,53.37,16.6,2.192,0,10.98,-0.00235982,-0.003552046,2.5E-07
"2019-02-27 22:40:00",54528,"CKVY",12.82,24.64,25.16,25.57,24.58,100.1,100.2,100.1,0.452,25.18,25.6,24.59,1.46,1.081,108.7,6.904,3.069,0,10.98,-0.00235982,-0.003552046,2.5E-07
"2019-02-27 22:45:00",54529,"CKVY",12.81,23.9,24.31,24.7,23.84,100.1,100.2,100.1,0.438,24.33,24.74,23.86,1.742,1.629,136,13.29,2.192,0,10.98,-0.002041391,-0.002829083,2.5E-07
"2019-02-27 22:50:00",54530,"CKVY",12.81,24.21,23.79,24.45,23.34,100.1,100.2,100.1,0.444,23.81,24.48,23.36,1.941,1.86,113.7,9.48,2.63,0,10.98,-0.002041391,-0.002829083,2.5E-07
"2019-02-27 22:55:00",54531,"CKVY",12.81,24.33,24.07,24.45,23.65,100.1,100.2,100.1,0.446,24.09,24.48,23.66,1.962,1.889,159.6,11,4.384,0,10.98,-0.002041391,-0.002829083,2.5E-07
"2019-02-27 23:00:00",54532,"CKVY",12.79,23.78,23.55,24.39,22.97,100.2,100.2,100.1,0.436,23.57,24.41,22.99,2.392,2.206,177.1,11.93,3.288,0,10.98,-0.001690157,-0.002170263,2.5E-07
"2019-02-27 23:05:00",54533,"CKVY",12.81,22.79,23.18,23.78,22.73,100.2,100.2,100,0.419,23.2,23.81,22.74,2.325,2.369,314.7,18.78,2.85,0,10.98,-0.001690157,-0.002170263,2.5E-07
"2019-02-27 23:10:00",54534,"CKVY",12.8,23.35,23.1,23.41,22.79,100.2,100.2,100.1,0.428,23.13,23.44,22.81,2.049,2.238,262.4,21.83,2.63,0,10.98,-0.001690157,-0.002170263,2.5E-07
"2019-02-27 23:15:00",54535,"CKVY",12.8,23.97,23.29,23.97,22.79,100.2,100.2,100.1,0.44,23.31,24,22.81,1.891,1.968,301.9,47.42,2.85,0,10.98,-0.001606442,-0.002033,2.5E-07
"2019-02-27 23:20:00",54536,"CKVY",12.8,23.6,23.92,24.22,23.54,100.1,100.2,100.1,0.433,23.95,24.25,23.55,1.855,1.802,268,32.99,2.85,0,10.98,-0.001606442,-0.002033,2.5E-07
"2019-02-27 23:25:00",54537,"CKVY",12.79,21.99,22.86,23.6,21.99,100.1,100.2,100.1,0.404,22.88,23.63,22.01,2.01,1.971,203.7,28.57,3.726,0,10.98,-0.001606442,-0.002033,2.5E-07
"2019-02-27 23:30:00",54538,"CKVY",12.79,22.79,21.91,22.86,21.12,100.1,100.2,100.1,0.418,21.94,22.89,21.14,2.216,2.047,185.6,15.01,3.726,0,10.98,-0.001659354,-0.002133514,2.5E-07
"2019-02-27 23:35:00",54539,"CKVY",12.79,22.67,22.63,22.86,22.42,100.2,100.2,100.1,0.416,22.66,22.89,22.45,2.791,2.485,187.2,9.18,6.138,0,10.98,-0.001659354,-0.002133514,2.5E-07
"2019-02-27 23:40:00",54540,"CKVY",12.79,22.73,22.69,22.86,22.55,100.1,100.2,100.1,0.417,22.72,22.89,22.58,3.273,3.067,166.7,8.41,5.48,0,10.98,-0.001659354,-0.002133514,2.5E-07
"2019-02-27 23:45:00",54541,"CKVY",12.77,23.1,23,23.41,22.67,100.1,100.2,100.1,0.424,23.03,23.44,22.69,2.751,3.127,49.87,57.77,3.726,0,10.98,-0.001428197,-0.001738411,2.5E-07
"2019-02-27 23:50:00",54542,"CKVY",12.78,22.05,22.92,23.35,21.99,100.1,100.2,100.1,0.405,22.95,23.39,22.02,2.23,2.456,297.4,29.79,4.165,0,10.98,-0.001428197,-0.001738411,2.5E-07
"2019-02-27 23:55:00",54543,"CKVY",12.78,22.42,22.31,22.73,21.99,100.1,100.2,100.1,0.412,22.33,22.76,22.01,1.44,1.785,274.7,17.75,2.63,0,10.98,-0.001428197,-0.001738411,2.5E-07
"2019-02-28 00:00:00",54544,"CKVY",12.78,21.62,22.08,22.49,21.5,100.1,100.2,100.1,0.398,22.11,22.52,21.51,1.778,1.453,280.4,16.11,3.946,0,10.98,-0.001648609,-0.00212381,2.5E-07
"2019-02-28 00:05:00",54545,"CKVY",12.76,22.73,21.9,22.73,21.12,100.1,100.2,100.1,0.417,21.92,22.76,21.14,2.614,2.333,245,14.52,5.48,0,10.98,-0.001648609,-0.00212381,2.5E-07
"2019-02-28 00:10:00",54546,"CKVY",12.77,21.99,22,22.86,21.5,100.1,100.2,100,0.404,22.02,22.89,21.51,3.156,2.887,252.8,11.46,5.042,0,10.98,-0.001648609,-0.00212381,2.5E-07
"2019-02-28 00:15:00",54547,"CKVY",12.77,23.1,22.27,23.1,21.37,100.1,100.2,100.1,0.424,22.29,23.14,21.39,3.81,3.528,256.9,6.89,4.822,0,10.98,-0.001392484,-0.001690788,2.5E-07
"2019-02-28 00:20:00",54548,"CKVY",12.77,23.97,23.49,24.03,22.98,100.1,100.2,100.1,0.44,23.51,24.06,23,3.828,3.844,264.3,12.28,6.138,0,10.98,-0.001392484,-0.001690788,2.5E-07
"2019-02-28 00:25:00",54549,"CKVY",12.76,23.73,23.7,23.97,23.54,100.1,100.2,100.1,0.435,23.73,24,23.55,3.471,3.7,255.8,29.44,3.946,0,10.99,-0.001392484,-0.001690788,2.5E-07
"2019-02-28 00:30:00",54550,"CKVY",12.76,23.67,23.54,23.79,23.36,100.1,100.2,100,0.434,23.56,23.81,23.37,2.498,2.965,239.6,37.64,3.726,0,10.99,-0.001345497,-0.001597155,2.5E-07
"2019-02-28 00:35:00",54551,"CKVY",12.75,24.6,24.49,24.78,23.67,100.1,100.2,100.1,0.451,24.51,24.82,23.69,2.105,2.262,282.8,24.39,5.48,0,10.99,-0.001345497,-0.001597155,2.5E-07
"2019-02-28 00:40:00",54552,"CKVY",12.76,23.24,23.86,24.6,23.11,100.1,100.2,100,0.426,23.88,24.63,23.13,2.143,2.069,284.3,13.69,3.507,0,10.99,-0.001345497,-0.001597155,2.5E-07
"2019-02-28 00:45:00",54553,"CKVY",12.76,23.18,22.99,23.3,22.62,100.1,100.2,99.6,0.425,22.99,23.33,22.51,1.977,2.133,235.2,90.8,1.973,0,10.99,-0.001640982,-0.002083519,2.5E-07
"2019-02-28 00:50:00",54554,"CKVY",12.76,22.5,23.1,23.55,22.5,100.2,100.2,100.1,0.413,23.13,23.57,22.52,1.192,1.541,189.3,60.61,2.192,0,10.99,-0.001640982,-0.002083519,2.5E-07
"2019-02-28 00:55:00",54555,"CKVY",12.75,22.37,22.2,22.68,21.88,100.1,100.2,100.1,0.411,22.22,22.71,21.89,1.594,1.337,148.6,5.416,4.603,0,10.99,-0.001640982,-0.002083519,2.5E-07
"2019-02-28 01:00:00",54556,"CKVY",12.75,22.62,22.79,23.05,22.37,100.1,100.2,100.1,0.415,22.82,23.08,22.39,1.787,1.771,178.5,19.15,4.165,0,10.99,-0.00176428,-0.002334149,2.5E-07
"2019-02-28 01:05:00",54557,"CKVY",12.75,22.43,22.47,22.87,21.94,100.1,100.2,100.1,0.412,22.49,22.9,21.95,2.144,1.948,20.37,13.83,3.507,0,10.99,-0.00176428,-0.002334149,2.5E-07
"2019-02-28 01:10:00",54558,"CKVY",12.75,23.36,22.95,23.36,22.37,100.1,100.2,100.1,0.428,22.97,23.39,22.39,1.411,1.888,36.21,4.293,2.85,0,10.99,-0.00176428,-0.002334149,2.5E-07
"2019-02-28 01:15:00",54559,"CKVY",12.75,23.8,23.64,23.86,23.3,100.1,100.2,100.1,0.436,23.66,23.9,23.31,1.144,1.124,214.5,89.4,1.973,0,10.99,-0.001747691,-0.002294576,2.5E-07
"2019-02-28 01:20:00",54560,"CKVY",12.74,22.31,22.63,23.98,21.69,100.1,100.2,100,0.41,22.66,24.02,21.71,1.939,1.486,225.2,7.023,6.576,0,10.99,-0.001747691,-0.002294576,2.5E-07
"2019-02-28 01:25:00",54561,"CKVY",12.74,24.23,23.21,24.23,22.37,100.1,100.2,100.1,0.444,23.24,24.25,22.39,3.285,2.583,213.6,6.083,6.576,0,10.99,-0.001747691,-0.002294576,2.5E-07
"2019-02-28 01:30:00",54562,"CKVY",12.74,24.35,24.3,24.41,24.1,100.1,100.2,100.1,0.447,24.32,24.44,24.12,4.299,3.89,215.9,5.023,4.603,0,10.99,-0.001506093,-0.001857865,2.5E-07
"2019-02-28 01:35:00",54563,"CKVY",12.73,22.87,23.4,24.35,22.81,100.2,100.2,100.1,0.42,23.42,24.39,22.82,3.881,4.194,213.3,8.33,4.822,0,10.99,-0.001506093,-0.001857865,2.5E-07
"2019-02-28 01:40:00",54564,"CKVY",12.73,22.68,22.81,22.99,22.62,100.1,100.2,100.1,0.416,22.83,23.03,22.64,2.995,3.374,226.8,9.01,3.288,0,10.99,-0.001506093,-0.001857865,2.5E-07
"2019-02-28 01:45:00",54565,"CKVY",12.73,22.99,22.61,22.99,22.5,100.2,100.2,100.1,0.422,22.63,23.03,22.52,2.649,2.769,231.3,13.36,4.603,0,10.99,-0.001329856,-0.00158025,2.5E-07
"2019-02-28 01:50:00",54566,"CKVY",12.71,23.61,23.91,24.6,22.99,100.1,100.2,100.1,0.433,23.93,24.63,23.01,2.205,2.525,280.3,85.7,4.603,0,10.99,-0.001329856,-0.00158025,2.5E-07
"2019-02-28 01:55:00",54567,"CKVY",12.73,23.3,23.3,23.61,23.11,100.1,100.2,100.1,0.427,23.32,23.64,23.13,2.421,2.368,354.7,20.15,4.165,0,10.99,-0.001329856,-0.00158025,2.5E-07
"2019-02-28 02:00:00",54568,"CKVY",12.73,23.49,23.55,23.8,23.3,100.1,100.2,100.1,0.431,23.57,23.82,23.31,2.743,2.525,284.1,12.45,4.822,0,10.99,-0.001555608,-0.001938043,2.5E-07
"2019-02-28 02:05:00",54569,"CKVY",12.71,24.1,23.77,24.17,23.42,100.1,100.2,100.1,0.442,23.79,24.2,23.44,3.179,2.926,315.4,18.3,4.384,0,10.99,-0.001555608,-0.001938043,2.5E-07
"2019-02-28 02:10:00",54570,"CKVY",12.72,23.8,24.07,24.29,23.8,100.1,100.2,100.1,0.436,24.09,24.32,23.82,3.208,3.13,299.5,17.52,4.603,0,10.99,-0.001555608,-0.001938043,2.5E-07
"2019-02-28 02:15:00",54571,"CKVY",12.71,23.36,23.73,24.1,23.24,100,100.2,99.8,0.428,23.74,24.14,23.23,3.619,3.445,295,17.65,6.357,0,11,-0.001418478,-0.001708482,2.5E-07
"2019-02-28 02:20:00",54572,"CKVY",12.71,23.42,23.41,23.55,23.24,100.1,100.2,99.9,0.43,23.43,23.58,23.22,4.166,3.846,264.3,8.69,5.48,0,11,-0.001418478,-0.001708482,2.5E-07
"2019-02-28 02:25:00",54573,"CKVY",12.71,23.05,23.29,23.49,23.05,100.1,100.2,100,0.423,23.32,23.51,23.07,4.16,4.243,267.5,15.05,4.603,0,11,-0.001418478,-0.001708482,2.5E-07
"2019-02-28 02:30:00",54574,"CKVY",12.7,22.81,23.01,23.24,22.62,100.1,100.2,100.1,0.419,23.04,23.27,22.64,3.293,3.769,283.6,10.93,2.63,0,11,-0.001258058,-0.001467878,2.5E-07
"2019-02-28 02:35:00",54575,"CKVY",12.71,22.74,22.45,22.87,22.25,100.1,100.2,100,0.417,22.48,22.89,22.25,2.395,2.781,260.1,10.78,3.507,0,11,-0.001258058,-0.001467878,2.5E-07
"2019-02-28 02:40:00",54576,"CKVY",12.7,22.93,22.58,22.99,22.25,100.1,100.2,100.1,0.421,22.6,23.02,22.27,2.407,2.303,222.6,12.27,4.384,0,11,-0.001258058,-0.001467878,2.5E-07
"2019-02-28 02:45:00",54577,"CKVY",12.7,22.87,23.26,23.61,22.87,100.1,100.2,100.1,0.42,23.28,23.65,22.89,2.283,2.422,216.7,14.64,3.507,0,11,-0.001511658,-0.001877138,2.5E-07
"2019-02-28 02:50:00",54578,"CKVY",12.7,21.01,21.72,23.05,20.64,100,100.2,98.3,0.388,21.58,23.09,20.25,2.612,2.386,107.5,19.36,4.822,0,10.99,-0.001511658,-0.001877138,2.5E-07
"2019-02-28 02:55:00",54579,"CKVY",12.7,21.26,21.6,22.06,21.01,100.1,100.2,100.1,0.392,21.62,22.08,21.02,3.057,2.883,118.9,10.91,5.261,0,10.99,-0.001511658,-0.001877138,2.5E-07
"2019-02-28 03:00:00",54580,"CKVY",12.69,20.45,20.78,21.26,20.39,100.1,100.2,100,0.379,20.81,21.28,20.41,4.339,3.621,157.1,9.87,7.014,0,10.99,-0.001341274,-0.001621164,2.5E-07
"2019-02-28 03:05:00",54581,"CKVY",12.69,19.59,20.11,20.58,19.53,99.7,100.2,99.6,0.364,20.11,20.61,19.43,4.573,4.609,160.6,3.599,4.603,0,10.99,-0.001341274,-0.001621164,2.5E-07
"2019-02-28 03:10:00",54582,"CKVY",12.69,20.76,20.12,20.76,19.46,100.1,100.2,99.6,0.384,20.13,20.8,19.42,4.139,4.364,176.3,7.311,3.946,0,10.99,-0.001341274,-0.001621164,2.5E-07
"2019-02-28 03:15:00",54583,"CKVY",12.69,21.88,21.03,22,20.52,100.1,100.2,100.1,0.402,21.05,22.02,20.53,4.053,4.051,205.3,6.598,7.234,0,10.99,-0.001093359,-0.001252597,2.5E-07
"2019-02-28 03:20:00",54584,"CKVY",12.68,22.25,21.99,22.25,21.63,100.1,100.2,100.1,0.409,22.02,22.28,21.65,4.049,4.05,197.9,8.69,5.48,0,10.99,-0.001093359,-0.001252597,2.5E-07
"2019-02-28 03:25:00",54585,"CKVY",12.68,22,22.05,22.5,21.51,100.1,100.2,100.1,0.405,22.08,22.53,21.52,3.484,3.784,278.4,88.5,2.63,0,10.99,-0.001093359,-0.001252597,2.5E-07
"2019-02-28 03:30:00",54586,"CKVY",12.68,22.99,22.41,23.11,21.88,100.1,100.2,100.1,0.422,22.43,23.15,21.9,2.24,2.877,253.6,21.38,2.192,0,10.99,-0.001276809,-0.001507484,2.5E-07
"2019-02-28 03:35:00",54587,"CKVY",12.67,22.62,22.93,23.11,22.62,100.1,100.2,100,0.415,22.95,23.14,22.63,1.562,1.854,248.3,17.48,2.411,0,10.99,-0.001276809,-0.001507484,2.5E-07
"2019-02-28 03:40:00",54588,"CKVY",12.67,21.26,21.79,22.68,21.26,99.6,100.1,99.2,0.39,21.67,22.71,21.1,2.105,1.764,294.4,5.424,4.603,0,10.99,-0.001276809,-0.001507484,2.5E-07
"2019-02-28 03:45:00",54589,"CKVY",12.67,21.38,21.31,21.63,20.89,100.1,100.2,99.6,0.394,21.3,21.66,20.87,2.924,2.564,278.1,4.711,4.603,0,10.99,-0.001574054,-0.002002792,2.5E-07
"2019-02-28 03:50:00",54590,"CKVY",12.66,21.39,21.34,21.88,20.89,100.1,100.2,100,0.394,21.37,21.91,20.9,3.428,3.22,244,13.04,4.384,0,10.99,-0.001574054,-0.002002792,2.5E-07
"2019-02-28 03:55:00",54591,"CKVY",12.66,19.22,20.92,21.82,19.16,96.7,100.2,96.4,0.347,20.72,21.84,18.3,3.165,3.28,179.5,64.9,4.822,0,10.99,-0.001574054,-0.002002792,2.5E-07
"2019-02-28 04:00:00",54592,"CKVY",12.66,21.01,20.12,21.08,19.16,100.1,100.2,96.7,0.388,19.96,21.1,18.39,3.117,3.192,131.4,8.22,5.48,0,10.99,-0.001249247,-0.001487708,2.5E-07
"2019-02-28 04:05:00",54593,"CKVY",12.65,20.52,21,21.39,20.46,100.1,100.2,100,0.38,21.03,21.41,20.48,2.551,2.812,132.7,12.89,2.192,0,10.99,-0.001249247,-0.001487708,2.5E-07
"2019-02-28 04:10:00",54594,"CKVY",12.65,19.78,20.18,20.58,19.6,100.1,100.2,100,0.368,20.2,20.61,19.61,2.847,2.668,157.1,10.14,5.042,0,10.99,-0.001249247,-0.001487708,2.5E-07
"2019-02-28 04:15:00",54595,"CKVY",12.65,20.59,20.45,20.96,19.72,100.1,100.2,100,0.381,20.48,20.98,19.74,3.393,2.952,171.9,9.29,8.77,0,10.99,-0.001349902,-0.001642732,2.5E-07
"2019-02-28 04:20:00",54596,"CKVY",12.65,20.03,20.44,20.77,19.91,99.9,100.2,99.8,0.371,20.45,20.8,19.88,4.703,4.072,178.6,13.98,7.234,0,10.99,-0.001349902,-0.001642732,2.5E-07
"2019-02-28 04:25:00",54597,"CKVY",12.65,19.72,19.79,20.03,19.47,100.1,100.2,99.7,0.367,19.78,20.05,19.4,5.431,5.16,194.3,8.44,7.014,0,10.99,-0.001349902,-0.001642732,2.5E-07
"2019-02-28 04:30:00",54598,"CKVY",12.63,19.6,19.55,19.78,19.41,100,100.2,99.8,0.365,19.55,19.81,19.37,5.157,5.409,195.4,8.33,6.357,0,10.99,-0.001007815,-0.001135641,2.5E-07
"2019-02-28 04:35:00",54599,"CKVY",12.64,20.65,19.94,20.71,19.29,100.1,100.2,99.8,0.382,19.96,20.74,19.28,5.335,5.125,195,7.946,8.55,0,10.99,-0.001007815,-0.001135641,2.5E-07
"2019-02-28 04:40:00",54600,"CKVY",12.64,21.89,21.22,21.89,20.65,100.1,100.2,100.1,0.403,21.25,21.91,20.67,5.683,5.589,186.9,6.893,9.21,0,10.99,-0.001007815,-0.001135641,2.5E-07
"2019-02-28 04:45:00",54601,"CKVY",12.64,21.52,21.98,22.32,21.52,99.8,100.2,99.8,0.395,22,22.34,21.46,6.016,5.846,176.5,7.394,7.234,0,10.99,-0.0009811983,-0.001091031,2.5E-07
"2019-02-28 04:50:00",54602,"CKVY",12.63,20.03,20.79,21.64,20.03,98.7,99.8,98.7,0.367,20.54,21.57,19.71,5.831,5.981,153.2,7.113,6.576,0,11,-0.0009811983,-0.001091031,2.5E-07
"2019-02-28 04:55:00",54603,"CKVY",12.63,19.6,19.61,20.16,19.41,100.1,100.2,98.5,0.365,19.44,19.84,19.11,5.504,5.581,127.2,3.946,6.138,0,11,-0.0009811983,-0.001091031,2.5E-07
"2019-02-28 05:00:00",54604,"CKVY",12.63,19.66,19.6,19.72,19.41,100.1,100.2,100.1,0.366,19.62,19.76,19.43,5.456,5.452,120.8,3.547,6.357,0,11,-0.0008825872,-0.0009705041,2.5E-07
"2019-02-28 05:05:00",54605,"CKVY",12.63,19.35,19.49,19.79,19.29,100.1,100.2,100.1,0.362,19.51,19.82,19.3,5.523,5.535,120.9,3.421,6.357,0,11,-0.0008825872,-0.0009705041,2.5E-07
"2019-02-28 05:10:00",54606,"CKVY",12.62,20.53,19.99,20.59,19.29,100.1,100.2,100.1,0.38,20.01,20.61,19.31,5.504,5.533,117.2,6.072,6.357,0,11,-0.0008825872,-0.0009705041,2.5E-07
"2019-02-28 05:15:00",54607,"CKVY",12.61,20.59,20.71,20.9,20.4,100.2,100.2,100.1,0.381,20.73,20.93,20.43,5.414,5.495,139.9,4.547,6.138,0,11,-0.0009511142,-0.001055995,2.5E-07
"2019-02-28 05:20:00",54608,"CKVY",12.62,20.47,20.45,20.65,20.28,100.1,100.2,100.1,0.379,20.47,20.68,20.3,4.687,5.074,156.8,15.4,4.165,0,11,-0.0009511142,-0.001055995,2.5E-07
"2019-02-28 05:25:00",54609,"CKVY",12.62,21.4,21.14,21.46,20.47,100.1,100.2,100.1,0.394,21.16,21.49,20.48,3.693,4.178,180.4,8.3,3.069,0,11,-0.0009511142,-0.001055995,2.5E-07
"2019-02-28 05:30:00",54610,"CKVY",12.61,19.42,20.14,21.52,19.23,100.1,100.2,100.1,0.363,20.17,21.55,19.25,3.243,3.404,199.7,9.35,4.822,0,11,-0.001120111,-0.00128908,2.5E-07
"2019-02-28 05:35:00",54611,"CKVY",12.61,19.54,19.7,19.91,19.29,100.1,100.2,100.1,0.364,19.73,19.94,19.3,3.536,3.279,204.6,10.54,6.138,0,11,-0.001120111,-0.00128908,2.5E-07
"2019-02-28 05:40:00",54612,"CKVY",12.61,20.28,19.85,20.28,19.54,100.2,100.2,100.1,0.376,19.88,20.31,19.55,4.019,3.823,200,7.329,5.48,0,11,-0.001120111,-0.00128908,2.5E-07
"2019-02-28 05:45:00",54613,"CKVY",12.59,20.59,20.52,20.78,20.16,100.1,100.2,100.1,0.381,20.54,20.82,20.18,4.179,4.126,201,6.028,6.138,0,11,-0.001167968,-0.001364911,2.5E-07
"2019-02-28 05:50:00",54614,"CKVY",12.6,20.9,20.64,20.9,20.47,100.2,100.2,100.1,0.386,20.67,20.93,20.49,4.38,4.327,193.1,6.623,6.576,0,11,-0.001167968,-0.001364911,2.5E-07
"2019-02-28 05:55:00",54615,"CKVY",12.6,21.21,21.13,21.27,20.96,100.1,100.2,100.1,0.391,21.15,21.31,20.99,4.981,4.652,183.1,4.976,6.795,0,11,-0.001167968,-0.001364911,2.5E-07
"2019-02-28 06:00:00",54616,"CKVY",12.6,21.15,21.05,21.27,20.84,100.1,100.2,100.1,0.39,21.07,21.3,20.86,5.158,5.115,180.7,5.876,6.138,0,11,-0.001071773,-0.001216836,2.5E-07
"2019-02-28 06:05:00",54617,"CKVY",12.6,21.21,21.14,21.27,20.9,100.1,100.2,100.1,0.391,21.16,21.3,20.93,5.212,5.214,185.3,3.199,6.138,0,11,-0.001071773,-0.001216836,2.5E-07
"2019-02-28 06:10:00",54618,"CKVY",12.59,20.35,20.82,21.27,20.28,100.2,100.2,100.1,0.377,20.85,21.31,20.3,4.901,5.046,176.3,6.778,5.699,0,11,-0.001071773,-0.001216836,2.5E-07
"2019-02-28 06:15:00",54619,"CKVY",12.59,20.34,20.26,20.41,20.04,100.1,100.2,100.1,0.377,20.29,20.45,20.06,4.766,4.791,181.8,7.006,5.48,0,11,-0.001027441,-0.001156121,2.5E-07
"2019-02-28 06:20:00",54620,"CKVY",12.59,20.16,20.14,20.41,19.91,100.1,100.2,100.1,0.374,20.17,20.44,19.94,4.767,4.73,185.9,3.912,6.138,0,11,-0.001027441,-0.001156121,2.5E-07
"2019-02-28 06:25:00",54621,"CKVY",12.58,20.53,20.26,20.53,20.03,100.2,100.2,100,0.38,20.28,20.56,20.07,4.634,4.728,194.7,4.96,5.48,0,11,-0.001027441,-0.001156121,2.5E-07
"2019-02-28 06:30:00",54622,"CKVY",12.59,20.72,20.61,20.84,20.41,100.1,100.2,100.1,0.383,20.63,20.87,20.43,4.698,4.659,191.2,4.92,6.138,0,11,-0.001049914,-0.001190485,2.5E-07
"2019-02-28 06:35:00",54623,"CKVY",12.59,20.91,20.9,21.03,20.66,100.1,100.2,100.1,0.386,20.93,21.07,20.68,4.386,4.609,190.1,2.935,5.261,0,11,-0.001049914,-0.001190485,2.5E-07
"2019-02-28 06:40:00",54624,"CKVY",12.58,19.91,20.59,20.97,19.79,100.1,100.2,100.1,0.37,20.61,21,19.81,3.8,4.104,160.5,40.06,3.946,0,11,-0.001049914,-0.001190485,2.5E-07
"2019-02-28 06:45:00",54625,"CKVY",12.58,19.23,19.57,19.91,19.17,100.1,100.2,100.1,0.36,19.59,19.94,19.18,2.954,3.406,74.96,16.25,3.069,0.006775305,11,-0.001136334,-0.001314931,2.5E-07
"2019-02-28 06:50:00",54626,"CKVY",12.58,19.11,19.04,19.23,18.86,100.1,100.2,99.9,0.358,19.04,19.26,18.84,2.06,2.44,54.54,7.875,2.192,0.08662086,11,-0.001136334,-0.001314931,2.5E-07
"2019-02-28 06:55:00",54627,"CKVY",12.58,19.6,19.34,19.6,19.11,100.1,100.2,100.1,0.366,19.36,19.63,19.13,2.122,2.036,51.42,4.014,3.288,0.2909629,11,-0.001136334,-0.001314931,2.5E-07
"2019-02-28 07:00:00",54628,"CKVY",12.58,20.16,19.77,20.16,19.42,100.1,100.2,100.1,0.374,19.8,20.19,19.44,2.37,2.245,39.21,11.37,3.507,0.7149087,11,-0.001389193,-0.001740422,0.00230992
"2019-02-28 07:05:00",54629,"CKVY",12.58,20.66,20.27,20.66,19.98,100.1,100.2,100,0.382,20.3,20.69,19.99,2.463,2.526,345.1,25.55,3.069,1.500537,11,-0.001389193,-0.001740422,0.00230992
"2019-02-28 07:10:00",54630,"CKVY",12.58,21.28,21.13,21.4,20.54,100.1,100.2,100.1,0.392,21.16,21.44,20.56,1.542,2.013,330.9,3.117,0,2.648767,11,-0.001389193,-0.001740422,0.00230992
"2019-02-28 07:15:00",54631,"CKVY",12.59,21.28,21.16,21.4,20.9,100.1,100.2,100.1,0.392,21.19,21.42,20.93,0.672,1.055,322.4,16.77,1.534,4.599181,11,-0.001381331,-0.001778667,0.009766501
"2019-02-28 07:20:00",54632,"CKVY",12.61,21.59,21.37,21.65,21.09,100.1,100.2,100,0.397,21.39,21.68,21.11,0.701,0.586,273.7,18.57,2.63,7.715472,11,-0.001381331,-0.001778667,0.009766501
"2019-02-28 07:25:00",54633,"CKVY",12.62,21.4,21.58,21.9,21.34,99.4,100.2,99.4,0.392,21.56,21.93,21.23,1.519,1.089,300.6,25.06,4.384,12.13207,11,-0.001381331,-0.001778667,0.009766501
"2019-02-28 07:30:00",54634,"CKVY",12.65,21.96,21.57,21.96,21.28,100.1,100.2,98.8,0.404,21.45,21.99,20.99,2.465,2.017,317,12.55,4.165,17.76697,11,-0.003893865,-0.004140196,0.02393397
"2019-02-28 07:35:00",54635,"CKVY",12.65,21.22,21.54,21.96,21.22,99.2,100.1,99.2,0.388,21.42,21.97,21.02,2.515,2.553,304.3,10.42,3.288,23.07436,11,-0.003893865,-0.004140196,0.02393397
"2019-02-28 07:40:00",54636,"CKVY",12.67,21.22,21.16,21.34,21.03,99.8,99.9,99.2,0.39,21.06,21.25,20.85,1.89,2.283,281.7,14.97,2.192,26.22442,11,-0.003893865,-0.004140196,0.02393397
"2019-02-28 07:45:00",54637,"CKVY",12.7,21.16,21.09,21.28,20.97,99.5,99.8,99.3,0.388,20.97,21.23,20.82,1.102,1.497,37.81,58.21,1.315,29.98393,11,-0.0004033643,-0.0004078455,0.05277493
"2019-02-28 07:50:00",54638,"CKVY",12.74,20.78,20.97,21.22,20.78,99,99.5,99,0.38,20.79,21.08,20.54,1.001,0.972,123,6.133,2.85,36.4141,11,-0.0004033643,-0.0004078455,0.05277493
"2019-02-28 07:55:00",54639,"CKVY",12.79,19.79,20.18,20.78,19.79,98.9,99,98.2,0.364,19.84,20.53,19.5,1.677,1.275,142.9,7.964,3.069,45.54047,11,-0.0004033643,-0.0004078455,0.05277493
"2019-02-28 08:00:00",54640,"CKVY",12.84,19.48,19.69,19.92,19.42,99.7,99.7,98.8,0.362,19.51,19.68,19.32,2.286,1.969,129.2,9.06,3.288,54.17133,11,0.001549438,0.001678498,0.09196106
"2019-02-28 08:05:00",54641,"CKVY",12.9,18.99,19.2,19.48,18.86,100.1,100.1,99.6,0.356,19.16,19.44,18.87,2.828,2.613,133,4.356,3.946,62.07142,11,0.001549438,0.001678498,0.09196106
"2019-02-28 08:10:00",54642,"CKVY",12.98,19.3,19.04,19.36,18.86,100.1,100.2,100.1,0.361,19.07,19.39,18.89,2.883,2.844,161.3,14.92,3.507,70.4962,11,0.001549438,0.001678498,0.09196106
"2019-02-28 08:15:00",54643,"CKVY",13.07,19.92,19.66,19.92,19.3,100.2,100.2,100.1,0.371,19.69,19.95,19.32,2.707,2.801,181.8,9.22,2.63,80.67801,11,0.003341397,0.003545168,0.1342933
"2019-02-28 08:20:00",54644,"CKVY",13.15,19.91,19.95,20.1,19.73,100.1,100.2,100.1,0.37,19.98,20.13,19.74,2.012,2.33,234.5,13.7,2.411,91.17348,11,0.003341397,0.003545168,0.1342933
"2019-02-28 08:25:00",54645,"CKVY",13.24,19.17,19.5,19.91,19.05,100.1,100.2,100.1,0.359,19.52,19.94,19.07,1.66,1.836,241,4.353,2.411,102.0818,11,0.003341397,0.003545168,0.1342933
"2019-02-28 08:30:00",54646,"CKVY",13.31,19.54,19.27,19.54,18.99,100.2,100.2,100.1,0.365,19.3,19.58,19,1.395,1.539,254.6,2.364,1.754,109.8865,11,0.005663073,0.00601445,0.1775248
"2019-02-28 08:35:00",54647,"CKVY",13.41,19.91,19.6,19.91,19.36,100.2,100.2,100.1,0.371,19.62,19.95,19.37,1.157,1.334,238.1,11.98,1.534,115.474,11,0.005663073,0.00601445,0.1775248
"2019-02-28 08:40:00",54648,"CKVY",13.61,20.41,20.18,20.47,19.85,100.2,100.2,100.1,0.379,20.2,20.5,19.87,0.585,0.887,230.8,0.155,0,121.6017,11,0.005663073,0.00601445,0.1775248
"2019-02-28 08:45:00",54649,"CKVY",14.01,20.97,20.85,21.15,20.29,100,100.2,100,0.387,20.87,21.18,20.31,0.256,0.395,258,44.48,1.096,135.1899,11.01,0.00853695,0.009088238,0.2205919
"2019-02-28 08:50:00",54650,"CKVY",14.1,21.34,21.05,21.4,20.78,99.7,100,99.4,0.392,20.95,21.33,20.73,0.292,0.265,316,0.11,1.534,152.6513,11.01,0.00853695,0.009088238,0.2205919
"2019-02-28 08:55:00",54651,"CKVY",14.04,22.26,21.91,22.33,21.27,99,100.2,99,0.405,21.85,22.35,21.2,0.292,0.292,316,0.114,0,168.0335,11.01,0.00853695,0.009088238,0.2205919
"2019-02-28 09:00:00",54652,"CKVY",13.98,22.01,22.04,22.51,21.64,97.2,99.1,95.6,0.393,21.33,22.27,20.57,0.474,0.398,41.47,47.93,1.973,188.8559,11.01,0.01349327,0.01439327,0.2626838
"2019-02-28 09:05:00",54653,"CKVY",13.93,21.46,22.39,23,21.39,95.4,98.2,95.4,0.377,21.7,22.53,20.28,0.613,0.409,89.3,48.87,2.63,219.241,11.01,0.01349327,0.01439327,0.2626838
"2019-02-28 09:10:00",54654,"CKVY",13.67,21.27,21.35,21.52,21.15,97.1,97.2,95.4,0.38,20.54,20.85,20.16,0.951,0.775,100.6,6.291,1.973,219.3584,11.01,0.01349327,0.01439327,0.2626838
"2019-02-28 09:15:00",54655,"CKVY",13.97,21.15,21.06,21.27,20.9,97,97.3,97,0.378,20.38,20.55,20.23,1.581,1.246,148,13.9,3.288,183.1769,11.01,0.01179793,0.01262385,0.3041493
"2019-02-28 09:20:00",54656,"CKVY",13.93,22.26,21.7,22.26,21.02,94.8,97,94.7,0.387,20.72,21.03,20.29,1.904,1.831,138.5,10.09,2.63,172.8142,11.01,0.01179793,0.01262385,0.3041493
"2019-02-28 09:25:00",54657,"CKVY",13.91,24.98,23.88,25.6,22.14,91.7,97.2,91.7,0.42,22.73,24.79,20.82,1.708,1.844,138.1,26.23,1.973,256.8564,11.01,0.01179793,0.01262385,0.3041493
"2019-02-28 09:30:00",54658,"CKVY",13.9,24.91,25.01,25.35,24.48,89.8,91.6,89.4,0.41,22.56,23.04,21.87,1.797,1.797,275.2,34,6.795,388.0054,11.02,0.02986947,0.03203278,0.3433002
"2019-02-28 09:35:00",54659,"CKVY",13.9,24.91,25.12,25.41,24.72,91.6,91.9,89.7,0.418,22.84,23.24,22.27,1.747,1.74,209.9,16.15,3.069,444.3808,11.02,0.02986947,0.03203278,0.3433002
"2019-02-28 09:40:00",54660,"CKVY",13.91,25.59,25.25,25.59,24.85,91.1,91.9,91.1,0.428,23.13,23.44,22.75,2.543,2.116,191.2,7.691,3.507,387.1218,11.02,0.02986947,0.03203278,0.3433002
"2019-02-28 09:45:00",54661,"CKVY",13.91,25.59,25.6,25.71,25.47,91.4,91.9,91,0.429,23.47,23.67,23.21,2.443,2.48,205.3,8.03,3.288,325.735,11.02,0.02233694,0.02419386,0.3804568
"2019-02-28 09:50:00",54662,"CKVY",13.91,25.96,25.83,26.02,25.53,89.4,91.4,89.4,0.427,23.41,23.76,23.17,2.422,2.471,203.8,12.16,2.85,297.4753,11.02,0.02233694,0.02419386,0.3804568
"2019-02-28 09:55:00",54663,"CKVY",13.91,26.2,26.11,26.33,25.84,89.9,90.3,89.3,0.433,23.51,23.89,23.18,1.944,2.214,226.8,7.553,2.411,327.2408,11.02,0.02233694,0.02419386,0.3804568
"2019-02-28 10:00:00",54664,"CKVY",13.91,25.09,25.38,26.2,24.96,89.9,90,88.9,0.414,22.69,23.63,22.28,1.487,1.761,236.8,5.698,2.192,337.51,11.03,0.0252809,0.02741355,0.4159648
"2019-02-28 10:05:00",54665,"CKVY",13.91,27.68,26.27,27.74,25.02,90.4,91.6,89.9,0.463,23.97,25.39,22.49,0.885,1.185,231.3,0.059,0,333.1844,11.03,0.0252809,0.02741355,0.4159648
"2019-02-28 10:10:00",54666,"CKVY",13.92,28.49,28.24,28.67,27.68,82,90.5,81.7,0.434,24.3,25.37,23.68,0.539,0.635,248.9,28.54,1.973,318.0417,11.03,0.0252809,0.02741355,0.4159648
"2019-02-28 10:15:00",54667,"CKVY",13.92,27.56,27.46,28.55,27,90.2,90.2,81.9,0.46,23.77,25.12,23.08,0.899,0.719,250.5,17.31,4.384,353.4157,11.03,0.03137938,0.03372534,0.4486207
"2019-02-28 10:20:00",54668,"CKVY",13.92,29.54,28.9,29.54,27.56,82.9,90.3,82.9,0.458,25.37,25.65,24.91,1.315,1.204,168,33.73,5.261,386.6864,11.03,0.03137938,0.03372534,0.4486207
"2019-02-28 10:25:00",54669,"CKVY",13.91,27.68,28.97,29.78,27.55,84.4,84.4,80.8,0.432,24.22,25.07,23.38,1.857,1.579,108.1,13.56,3.288,389.381,11.03,0.03137938,0.03372534,0.4486207
"2019-02-28 10:30:00",54670,"CKVY",13.9,27.42,26.98,27.68,26.5,85.8,86.3,84.4,0.435,23.2,23.79,22.74,1.827,1.804,125.8,20.72,2.85,344.0652,11.03,0.03055146,0.03314976,0.4789914
"2019-02-28 10:35:00",54671,"CKVY",13.91,31.26,29.63,31.26,27.42,76.74,85.8,76.74,0.455,24.46,24.82,23.71,2.227,1.916,161.9,6.398,3.507,409.1714,11.03,0.03055146,0.03314976,0.4789914
"2019-02-28 10:40:00",54672,"CKVY",13.91,32.06,32.46,32.99,31.26,75.81,76.7,73.06,0.464,25.32,25.81,24.78,2.289,2.272,201.7,14.82,3.288,565.6527,11.03,0.03055146,0.03314976,0.4789914
"2019-02-28 10:45:00",54673,"CKVY",13.91,31.75,31.75,32.25,31.44,79.38,79.72,75.6,0.48,25.45,26.17,25.08,2.58,2.413,214.2,10.53,4.165,716.3443,11.03,0.06871319,0.07446591,0.5062116
"2019-02-28 10:50:00",54674,"CKVY",13.91,31.75,31.44,32,31,77.55,80.1,77.52,0.469,25.7,26.3,24.95,2.758,2.741,216,16.91,4.165,763.1141,11.04,0.06871319,0.07446591,0.5062116
"2019-02-28 10:55:00",54675,"CKVY",13.9,34.16,33.12,34.34,31.62,71.81,77.83,71.3,0.478,26,26.41,25.42,3.061,2.947,179.7,28.96,4.822,737.8198,11.04,0.06871319,0.07446591,0.5062116
"2019-02-28 11:00:00",54676,"CKVY",13.89,33.47,33.51,34.34,33.1,73.42,73.67,70.92,0.476,25.66,26.18,25.28,2.683,2.913,113.2,25.88,2.85,722.0691,11.04,0.06427138,0.07029032,0.5305292
"2019-02-28 11:05:00",54677,"CKVY",13.89,32.11,32.84,33.6,32.04,77.09,77.13,72.5,0.473,25.58,25.96,25.27,2.591,2.538,94,5.069,3.726,693.4304,11.04,0.06427138,0.07029032,0.5305292
"2019-02-28 11:10:00",54678,"CKVY",13.88,31.85,31.88,32.11,31.67,78.53,78.88,76.27,0.477,25.66,26.03,25.18,2.526,2.571,96.6,6.533,3.507,659.9858,11.04,0.06427138,0.07029032,0.5305292
"2019-02-28 11:15:00",54679,"CKVY",13.88,32.22,32.09,32.28,31.85,79,79.63,78.05,0.487,26.32,26.62,25.8,2.73,2.614,101.4,12.98,3.069,617.4047,11.04,0.05411875,0.05921365,0.5522448
"2019-02-28 11:20:00",54680,"CKVY",13.87,33.57,33.01,33.7,32.15,74.22,79.11,74.22,0.483,26.57,26.89,26.19,2.439,2.658,107.1,8.66,2.63,614.3749,11.04,0.05411875,0.05921365,0.5522448
"2019-02-28 11:25:00",54681,"CKVY",13.87,33.57,33.78,34.38,33.2,75.15,75.77,71.51,0.489,26.15,26.58,25.64,2.087,2.239,103,6.65,2.411,625.3248,11.04,0.05411875,0.05921365,0.5522448
"2019-02-28 11:30:00",54682,"CKVY",13.86,33.69,33.69,33.88,33.45,75.15,76.52,74.84,0.491,26.83,27.29,26.37,1.889,1.963,96,6.575,2.63,611.3642,11.04,0.05701629,0.06230785,0.5703243
"2019-02-28 11:35:00",54683,"CKVY",13.85,33.69,33.69,33.82,33.5,75.66,75.97,74.81,0.495,26.75,27.05,26.52,2.091,1.95,93.4,5.968,3.069,601.9077,11.04,0.05701629,0.06230785,0.5703243
"2019-02-28 11:40:00",54684,"CKVY",13.85,34.55,34.01,34.55,33.5,75.41,76.55,74.86,0.51,27.15,27.62,26.63,2.373,2.241,99.1,7.777,3.069,593.5573,11.04,0.05701629,0.06230785,0.5703243
"2019-02-28 11:45:00",54685,"CKVY",13.85,35.04,34.65,35.17,34.36,74.18,76.24,73.8,0.512,27.62,28.05,26.97,2.437,2.46,106.9,2.772,3.069,612.8315,11.04,0.05764862,0.06295209,0.5851204
"2019-02-28 11:50:00",54686,"CKVY",13.84,37.08,36.22,37.2,35.1,68.1,74.21,68.1,0.509,27.67,27.99,27.46,1.929,2.209,108.7,0.14,1.754,612.0394,11.04,0.05764862,0.06295209,0.5851204
"2019-02-28 11:55:00",54687,"CKVY",13.84,41.52,39.41,41.58,37.02,58.96,68.33,58.92,0.524,28.14,28.79,27.43,1.169,1.56,129.5,20.29,1.096,624.5442,11.04,0.05764862,0.06295209,0.5851204
"2019-02-28 12:00:00",54688,"CKVY",13.83,36.27,40.27,42.45,36.27,69.49,69.49,55.35,0.503,27.57,28.3,26.95,1.112,0.931,260.9,69.26,5.261,646.1102,11.04,0.06985755,0.07629137,0.5965798
"2019-02-28 12:05:00",54689,"CKVY",13.83,35.4,35.57,36.33,35.28,71.73,71.76,69.43,0.502,27.14,27.53,26.87,1.833,1.537,304.7,13.43,4.822,670.8823,11.04,0.06985755,0.07629137,0.5965798
"2019-02-28 12:10:00",54690,"CKVY",13.82,36.38,35.93,36.38,35.27,68.53,71.9,68.29,0.499,27.03,27.41,26.77,2.388,2.072,307.5,12.14,2.85,701.7539,11.04,0.06985755,0.07629137,0.5965798
"2019-02-28 12:15:00",54691,"CKVY",13.83,35.82,36.08,36.38,35.64,72.09,72.16,68.42,0.513,27.41,27.83,26.87,2.496,2.604,295.5,10.19,3.288,735.3974,11.04,0.07652284,0.08333692,0.6056342
"2019-02-28 12:20:00",54692,"CKVY",13.82,35.75,35.72,36.01,35.38,71.4,72.13,70.82,0.507,27.38,27.82,27.02,2.279,2.29,288.2,7.753,3.288,756.4075,11.04,0.07652284,0.08333692,0.6056342
"2019-02-28 12:25:00",54693,"CKVY",13.82,36.98,35.9,37.11,35.13,68.79,73.83,68.79,0.513,27.73,28.48,27.06,2.1,2.293,282.8,30.17,3.288,754.0151,11.04,0.07652284,0.08333692,0.6056342
"2019-02-28 12:30:00",54694,"CKVY",13.82,37.72,37.56,37.85,36.86,65.97,68.82,65.8,0.506,27.48,27.71,27.25,1.834,1.921,329.3,9.92,3.946,725.2233,11.04,0.07274688,0.07946032,0.6104723
"2019-02-28 12:35:00",54695,"CKVY",13.81,35.87,36.65,37.85,35.87,71.53,71.53,65.94,0.51,27.24,27.6,26.87,2.49,2.189,332.7,14.25,6.357,739.1069,11.04,0.07274688,0.07946032,0.6104723
"2019-02-28 12:40:00",54696,"CKVY",13.81,34.88,35.11,35.93,34.69,73.86,73.86,70.71,0.506,27.14,27.71,26.76,3.728,3.069,354.1,8.12,7.672,684.7484,11.04,0.07274688,0.07946032,0.6104723
"2019-02-28 12:45:00",54697,"CKVY",13.81,35.06,35.02,35.19,34.88,72.7,74.62,72.59,0.502,27.44,27.77,27.1,4.748,4.288,1.484,7.258,5.918,597.6703,11.04,0.05429493,0.06040988,0.6123294
"2019-02-28 12:50:00",54698,"CKVY",13.81,35.37,35.25,35.5,34.94,71.94,73.42,71.74,0.503,27.38,27.78,27.08,4.561,4.635,353.6,10.16,4.822,486.2738,11.04,0.05429493,0.06040988,0.6123294
"2019-02-28 12:55:00",54699,"CKVY",13.8,36.3,35.84,36.36,35.25,71.39,73.31,70.36,0.518,27.48,27.99,27.02,3.834,4.179,345.3,9.33,4.603,455.9579,11.03,0.05429493,0.06040988,0.6123294
"2019-02-28 13:00:00",54700,"CKVY",13.8,35.99,36,36.36,35.62,71.49,72.97,70.29,0.512,27.82,28.11,27.43,3.688,3.803,340.2,12.86,6.795,487.0551,11.03,0.04867269,0.05504253,0.6102552
"2019-02-28 13:05:00",54701,"CKVY",13.8,35.68,36.2,36.61,35.68,71.53,71.87,68.03,0.506,27.47,28.06,26.72,3.758,3.668,4.241,5.081,5.699,511.3813,11.03,0.04867269,0.05504253,0.6102552
"2019-02-28 13:10:00",54702,"CKVY",13.8,37.35,36.44,37.35,35.62,67.44,71.6,67.27,0.51,27.4,27.95,27.03,3.628,3.704,1.483,11.55,4.822,522.6057,11.03,0.04867269,0.05504253,0.6102552
"2019-02-28 13:15:00",54703,"CKVY",13.79,38.52,37.62,38.58,37.22,64.59,68.34,64.59,0.511,27.69,28.1,27.3,2.928,3.322,336.2,16.8,3.726,561.5692,11.03,0.05786005,0.06480709,0.6049747
"2019-02-28 13:20:00",54704,"CKVY",13.79,38.03,38.55,39.08,37.96,64.42,65.62,62.6,0.5,27.58,28.28,27.1,2.353,2.627,293.4,22.34,3.726,582.4262,11.03,0.05786005,0.06480709,0.6049747
"2019-02-28 13:25:00",54705,"CKVY",13.79,37.84,37.87,38.09,37.65,65.1,65.41,63.91,0.502,27.1,27.5,26.74,2.305,2.352,282.2,11.42,3.726,631.8666,11.03,0.05786005,0.06480709,0.6049747
"2019-02-28 13:30:00",54706,"CKVY",13.79,37.34,37.6,38.14,37.09,68.36,70.63,64.42,0.517,28.05,28.87,26.95,2.435,2.311,288.2,11.19,3.726,626.2404,11.03,0.06510199,0.07195547,0.5961694
"2019-02-28 13:35:00",54707,"CKVY",13.79,38.14,38.03,38.33,37.4,64.48,68.29,64.17,0.503,27.5,28,27.18,2.128,2.314,290.2,19.58,2.411,620.16,11.03,0.06510199,0.07195547,0.5961694
"2019-02-28 13:40:00",54708,"CKVY",13.79,37.58,37.9,38.33,37.28,65.89,67.19,64.38,0.503,27.52,27.87,27.14,2.001,2.006,280.1,9.97,3.069,604.79,11.03,0.06510199,0.07195547,0.5961694
"2019-02-28 13:45:00",54709,"CKVY",13.79,37.83,37.1,37.89,36.59,66.16,67.98,65.79,0.51,27.21,27.69,26.89,1.809,1.899,282.1,6.395,2.63,554.9066,11.03,0.05642355,0.0623461,0.5841519
"2019-02-28 13:50:00",54710,"CKVY",13.79,37.21,37.38,38.08,36.9,65.92,66.64,64.1,0.496,26.96,27.71,26.68,1.765,1.887,279.6,7.052,2.192,520.1566,11.03,0.05642355,0.0623461,0.5841519
"2019-02-28 13:55:00",54711,"CKVY",13.79,39.86,38.64,39.93,37.21,59.91,65.96,59.91,0.5,27.05,27.33,26.85,1.107,1.428,216,87.9,1.096,413.094,11.03,0.05642355,0.0623461,0.5841519
"2019-02-28 14:00:00",54712,"CKVY",13.77,38.63,39.79,40.67,38.57,63.28,63.38,59.06,0.503,27.45,28.26,27,1.053,0.97,134,12.41,3.507,385.4658,11.03,0.04355299,0.04820795,0.5688608
"2019-02-28 14:05:00",54713,"CKVY",13.77,38.38,38.79,39.18,38.38,63.86,64.27,62.21,0.503,27.38,27.72,27.17,1.347,1.165,128.6,11.27,3.069,439.0131,11.03,0.04355299,0.04820795,0.5688608
"2019-02-28 14:10:00",54714,"CKVY",13.77,39.55,38.38,39.61,37.95,63.65,64.92,63.51,0.525,27.46,28.33,27.08,1.938,1.656,147.1,21.63,3.069,523.453,11.03,0.04355299,0.04820795,0.5688608
"2019-02-28 14:15:00",54715,"CKVY",13.77,38.69,39.67,40.36,38.69,64.44,65.13,61.56,0.513,28.34,29.09,27.73,2.027,1.989,172.1,38.47,5.261,573.2465,11.03,0.05950706,0.06536012,0.5496712
"2019-02-28 14:20:00",54716,"CKVY",13.76,37.76,38.29,38.69,37.7,67.66,67.66,63.85,0.52,27.7,28.12,27.21,2.77,2.308,169.7,14.32,6.138,503.8794,11.03,0.05950706,0.06536012,0.5496712
"2019-02-28 14:25:00",54717,"CKVY",13.76,36.21,37.04,37.82,36.21,73.15,73.15,67.46,0.529,28.03,28.55,27.56,3.691,3.215,146.8,5.841,5.699,442.2417,11.03,0.05950706,0.06536012,0.5496712
"2019-02-28 14:30:00",54718,"CKVY",13.76,36.46,36.09,36.46,35.72,74.94,76.31,73.26,0.547,29.04,29.49,28.55,4.814,4.409,142.9,4.455,7.014,405.8819,11.03,0.04392588,0.04974349,0.5273843
"2019-02-28 14:35:00",54719,"CKVY",13.75,39.05,37.87,39.05,36.4,69.82,74.97,66.94,0.564,29.23,30.1,28.65,4.073,4.422,193.9,29.44,13.59,450.2648,11.02,0.04392588,0.04974349,0.5273843
"2019-02-28 14:40:00",54720,"CKVY",13.75,40.66,40.37,40.78,39.05,66.15,70.03,65.29,0.569,30.12,30.6,29.72,5.674,4.984,217.1,15.03,14.91,493.6978,11.02,0.04392588,0.04974349,0.5273843
"2019-02-28 14:45:00",54721,"CKVY",13.75,39.92,40.24,40.66,39.67,68.11,68.97,65.19,0.569,30.09,30.57,29.69,8.18,6.905,229.2,9.8,18.63,499.0968,11.02,0.04758868,0.05568028,0.5013302
"2019-02-28 14:50:00",54722,"CKVY",13.75,40.29,40.21,40.41,39.86,67.8,68,66.56,0.575,30.21,30.53,29.84,11.72,9.97,224.7,9.35,19.73,461.0513,11.02,0.04758868,0.05568028,0.5013302
"2019-02-28 14:55:00",54723,"CKVY",13.75,39.92,40.21,40.41,39.92,70.72,70.72,67.56,0.591,30.65,31.19,30.36,12.64,12.15,221.4,7.728,16.66,494.7917,11.02,0.04758868,0.05568028,0.5013302
"2019-02-28 15:00:00",54724,"CKVY",13.75,39.73,39.74,39.92,39.55,71.85,71.88,70.54,0.596,31.25,31.5,30.89,12.03,12.37,216.9,9.72,16,529.1547,11.02,0.05205048,0.0637212,0.4729371
"2019-02-28 15:05:00",54725,"CKVY",13.75,39.05,39.52,39.86,39.05,74.22,74.28,70.65,0.6,31.23,31.71,30.93,11.58,11.93,235.5,9.55,16,546.7698,11.02,0.05205048,0.0637212,0.4729371
"2019-02-28 15:10:00",54726,"CKVY",13.75,39.55,39.27,39.67,38.99,73.08,74.7,72.05,0.602,31.53,31.77,31.12,11.58,11.53,237.1,9.07,18.85,501.1199,11.02,0.05205048,0.0637212,0.4729371
"2019-02-28 15:15:00",54727,"CKVY",13.75,39.42,39.24,39.55,38.93,72.19,74.25,72.19,0.592,31.4,31.86,31.04,12.14,11.8,234.7,24.66,23.45,488.3511,11.02,0.04278779,0.05279274,0.4420148
"2019-02-28 15:20:00",54728,"CKVY",13.75,39.05,39.18,39.67,38.87,75.76,75.76,71.85,0.612,31.53,32.06,31.08,13.17,12.5,235.7,19.3,22.8,484.3742,11.02,0.04278779,0.05279274,0.4420148
"2019-02-28 15:25:00",54729,"CKVY",13.75,39.18,39.07,39.3,38.87,73.94,76.17,73.91,0.601,31.97,32.26,31.45,13.71,13.34,241.8,7.673,18.41,524.5652,11.01,0.04278779,0.05279274,0.4420148
"2019-02-28 15:30:00",54730,"CKVY",13.75,39.24,39.3,39.49,39.12,73.22,74.73,73.01,0.596,31.69,32.05,31.32,14.03,13.89,243.3,8.24,19.95,539.535,11.01,0.04833574,0.05870403,0.4088164
"2019-02-28 15:35:00",54731,"CKVY",13.76,39.06,39.13,39.3,38.93,73.16,75.21,72.88,0.591,31.5,32.07,31.11,13.62,13.8,247.1,8.16,19.07,549.4732,11.01,0.04833574,0.05870403,0.4088164
"2019-02-28 15:40:00",54732,"CKVY",13.76,39.67,39.26,39.67,39,73.05,74.6,72.4,0.605,31.53,31.84,31.2,12.96,13.39,249,8.46,17.76,507.9516,11.01,0.04833574,0.05870403,0.4088164
"2019-02-28 15:45:00",54733,"CKVY",13.76,40.04,39.56,40.04,39.06,72.19,74.05,71.75,0.606,31.58,31.97,31.27,11.69,12.36,244.5,9.06,14.69,505.119,11.01,0.04454379,0.05501048,0.3736323
"2019-02-28 15:50:00",54734,"CKVY",13.76,40.35,40.22,40.48,39.92,70.27,72.19,69.45,0.597,31.51,31.84,31.13,9.96,11.01,246.3,9.06,12.49,535.3983,11.01,0.04454379,0.05501048,0.3736323
"2019-02-28 15:55:00",54735,"CKVY",13.76,40.23,40.38,40.66,40.11,69.72,70.48,68.08,0.59,31.17,31.63,30.85,9.11,9.51,244.8,10.05,14.03,570.6862,11.01,0.04454379,0.05501048,0.3736323
"2019-02-28 16:00:00",54736,"CKVY",13.76,40.41,40.28,40.48,40.11,69.55,70.75,68.28,0.593,31.09,31.6,30.65,8.47,8.83,247.9,9.48,13.15,555.8088,11.01,0.0511815,0.06179537,0.3363701
"2019-02-28 16:05:00",54737,"CKVY",13.75,40.66,40.53,40.72,40.29,66.57,69.62,66.33,0.573,30.82,31.46,30.27,8.24,8.25,249.2,8.29,10.74,516.8038,11.02,0.0511815,0.06179537,0.3363701
"2019-02-28 16:10:00",54738,"CKVY",13.75,39.37,39.95,40.73,39.37,70.76,71.2,66.57,0.579,30.79,31.19,30.38,7.169,7.772,256.3,9.19,9.21,456.8385,11.02,0.0511815,0.06179537,0.3363701
"2019-02-28 16:15:00",54739,"CKVY",13.75,39.36,39.76,40.29,39.3,69.96,71.24,68.49,0.572,30.74,31.26,30.31,6.283,6.55,261,12.46,7.672,383.331,11.02,0.0338198,0.04233441,0.2973345
"2019-02-28 16:20:00",54740,"CKVY",13.75,39.3,39.3,39.49,39.06,71.64,71.92,69.96,0.585,30.7,31.08,30.35,5.19,5.846,245,14.07,6.138,308.3323,11.02,0.0338198,0.04233441,0.2973345
"2019-02-28 16:25:00",54741,"CKVY",13.76,38.99,38.97,39.36,38.68,72.23,74.32,71.2,0.582,31.03,31.35,30.66,4.119,4.629,230,8.13,5.48,257.2401,11.02,0.0338198,0.04233441,0.2973345
"2019-02-28 16:30:00",54742,"CKVY",13.75,38.93,38.95,39.12,38.81,72.91,73.6,72.19,0.586,31.01,31.31,30.77,3.16,3.683,236.3,11.07,4.165,230.6112,11.01,0.02146259,0.02677185,0.2564653
"2019-02-28 16:35:00",54743,"CKVY",13.76,39.3,39.1,39.36,38.81,71.99,73.29,71.54,0.588,30.96,31.14,30.7,2.309,2.709,238.1,11.88,3.507,204.1358,11.01,0.02146259,0.02677185,0.2564653
"2019-02-28 16:40:00",54744,"CKVY",13.76,39.74,39.7,39.86,39.3,70,71.99,70,0.581,30.99,31.21,30.73,1.382,1.824,165.9,17,0.877,184.9072,11.01,0.02146259,0.02677185,0.2564653
"2019-02-28 16:45:00",54745,"CKVY",13.77,37.58,38.8,39.8,37.45,77.48,77.48,70,0.591,31.03,31.29,30.74,1.507,1.329,103.7,11.08,5.042,167.8767,11.01,0.0152084,0.01806299,0.2144988
"2019-02-28 16:50:00",54746,"CKVY",13.77,37.08,37.26,37.58,36.96,79.23,79.61,77.45,0.593,31.18,31.39,31.01,2.659,2.03,109.5,5.022,5.699,153.6447,11.01,0.0152084,0.01806299,0.2144988
"2019-02-28 16:55:00",54747,"CKVY",13.79,37.14,37.21,37.45,37.02,79.26,79.6,78.23,0.594,31.29,31.47,31.12,4.044,3.329,113.6,4.964,5.48,135.2831,11.01,0.0152084,0.01806299,0.2144988
"2019-02-28 17:00:00",54748,"CKVY",13.8,36.59,36.66,37.2,36.28,81.5,82.7,79.3,0.598,31.46,31.64,31.23,4.74,4.516,134.1,5.404,6.795,118.7512,11.01,0.01027736,0.01300769,0.1718455
"2019-02-28 17:05:00",54749,"CKVY",13.81,36.16,36.53,36.71,36.1,83.1,83.2,81.3,0.6,31.51,31.67,31.33,4.818,4.75,129.2,5.441,6.576,98.27941,11.01,0.01027736,0.01300769,0.1718455
"2019-02-28 17:10:00",54750,"CKVY",13.64,36.28,36.27,36.47,36.1,83.4,83.5,82.5,0.604,31.62,31.81,31.43,4.279,4.673,123,9.06,5.48,82.28599,11.01,0.01027736,0.01300769,0.1718455
"2019-02-28 17:15:00",54751,"CKVY",13.71,36.6,36.45,36.72,36.16,82.5,83.5,82.5,0.605,31.77,31.93,31.62,3.017,3.579,214.5,34.54,4.384,68.37138,11,0.007226896,0.00987302,0.1293168
"2019-02-28 17:20:00",54752,"CKVY",13.3,36.72,36.66,36.9,36.47,82.1,83.2,81.6,0.605,31.83,32,31.63,2.623,2.778,208.5,20.82,6.795,63.86782,11,0.007226896,0.00987302,0.1293168
"2019-02-28 17:25:00",54753,"CKVY",13.35,37.03,36.94,37.09,36.66,80.6,82.2,80.5,0.602,31.68,31.86,31.51,3.374,2.932,198.8,12.09,7.234,59.9664,11,0.007226896,0.00987302,0.1293168
"2019-02-28 17:30:00",54754,"CKVY",13.3,37.1,36.94,37.16,36.73,79.49,81.3,79.14,0.595,31.41,31.73,31.08,4.294,4.108,252.7,55.87,10.52,54.97667,11,0.004486359,0.00666506,0.08808222
"2019-02-28 17:35:00",54755,"CKVY",13.2,37.1,37.17,37.35,36.98,80,80,78.56,0.599,31.33,31.53,31.14,4.242,4.306,42.11,23.99,5.699,47.94332,11,0.004486359,0.00666506,0.08808222
"2019-02-28 17:40:00",54756,"CKVY",13.16,37.41,37.27,37.41,36.98,78.32,80.1,78.32,0.594,31.34,31.52,31.17,3.24,3.794,21.51,41.41,5.042,42.70698,11,0.004486359,0.00666506,0.08808222
"2019-02-28 17:45:00",54757,"CKVY",13.18,37.16,37.21,37.47,36.98,78.84,80.1,78.32,0.592,31.4,31.59,31.16,2.71,2.695,175.4,25.7,4.384,41.27851,11,0.0007681653,0.00312626,0.05012187
"2019-02-28 17:50:00",54758,"CKVY",13.15,37.1,37.28,37.41,37.04,78.87,78.91,78.22,0.591,31.24,31.42,31.09,2.007,2.361,133.6,27.55,3.946,41.24474,11,0.0007681653,0.00312626,0.05012187
"2019-02-28 17:55:00",54759,"CKVY",13.12,37.35,37.15,37.35,36.92,77.26,78.94,77.26,0.584,31.06,31.27,30.83,2.479,2.209,136.6,8.91,4.603,42.70958,11,0.0007681653,0.00312626,0.05012187
"2019-02-28 18:00:00",54760,"CKVY",13.07,37.23,37.34,37.6,37.16,77.26,77.91,76.75,0.581,30.91,31.1,30.73,2.223,2.425,86.3,22.4,2.192,38.3474,11,-0.005098846,-0.0037569,0.02268258
"2019-02-28 18:05:00",54761,"CKVY",13.04,37.23,37.28,37.6,36.98,76.78,78.02,75.72,0.578,30.72,31.01,30.43,2.504,2.328,52.72,8.68,4.165,29.35044,11,-0.005098846,-0.0037569,0.02268258
"2019-02-28 18:10:00",54762,"CKVY",13.01,36.61,36.83,37.29,36.55,78.74,79.25,76.82,0.578,30.79,31.04,30.53,1.984,2.225,83.1,17.89,3.946,18.38999,11,-0.005098846,-0.0037569,0.02268258
"2019-02-28 18:15:00",54763,"CKVY",13,35.25,35.61,36.61,35.19,84.5,84.5,78.77,0.588,30.82,31.18,30.57,2.52,2.232,80.7,22.02,4.603,10.4253,11,-0.002726566,-0.00330881,0.009209303
"2019-02-28 18:20:00",54764,"CKVY",12.99,34.95,35.12,35.37,34.88,85.3,85.3,84.5,0.586,31.05,31.21,30.89,2.539,2.652,82,6.318,3.726,6.125342,11,-0.002726566,-0.00330881,0.009209303
"2019-02-28 18:25:00",54765,"CKVY",12.98,35.94,35.24,35.94,34.95,81.9,85.3,81.9,0.585,30.95,31.16,30.76,3.102,2.69,81.6,11.73,4.822,3.773947,11,-0.002726566,-0.00330881,0.009209303
"2019-02-28 18:30:00",54766,"CKVY",12.98,35.39,35.69,36.13,35.32,82.7,82.9,81.2,0.578,30.77,31,30.57,3.756,3.419,118.8,13.77,6.576,2.163883,11,-0.00263001,-0.003089395,0.002041964
"2019-02-28 18:35:00",54767,"CKVY",12.97,34.83,35.29,35.57,34.77,84.3,84.4,81.9,0.577,30.53,30.73,30.28,4.581,4.113,123.9,8.29,6.138,1.153676,11,-0.00263001,-0.003089395,0.002041964
"2019-02-28 18:40:00",54768,"CKVY",12.96,35.4,34.87,35.4,34.53,83.2,85.7,83.2,0.582,30.69,30.86,30.49,5.285,5.048,150,5.97,6.357,0.5487881,11,-0.00263001,-0.003089395,0.002041964
"2019-02-28 18:45:00",54769,"CKVY",12.96,35.03,35.65,36.08,34.97,83.5,83.6,80.4,0.576,30.61,30.9,30.34,5.316,5.373,136.4,5.184,6.795,0.1826855,11,-0.001279926,-0.001237891,2.5E-07
"2019-02-28 18:50:00",54770,"CKVY",12.95,34.47,34.67,35.03,34.47,86.1,86.1,83.6,0.581,30.8,31,30.45,5.222,5.326,162.9,6.78,5.918,0.04215802,11,-0.001279926,-0.001237891,2.5E-07
"2019-02-28 18:55:00",54771,"CKVY",12.94,35.4,34.84,35.52,34.35,82.7,87.2,82.7,0.579,30.89,31.12,30.63,4.506,4.853,194.5,8.45,4.165,6.264853E-05,11,-0.001279926,-0.001237891,2.5E-07
"2019-02-28 19:00:00",54772,"CKVY",12.94,35.65,35.59,35.65,35.4,81.6,82.7,81.6,0.577,30.65,30.77,30.47,4.009,4.253,188,17.86,4.822,0,11,-0.001444364,-0.001451801,2.5E-07
"2019-02-28 19:05:00",54773,"CKVY",12.93,36.02,36,36.27,35.58,80.6,81.6,78.56,0.578,30.42,30.7,30.08,3.184,3.574,163.6,26.68,3.507,0,11,-0.001444364,-0.001451801,2.5E-07
"2019-02-28 19:10:00",54774,"CKVY",12.92,34.61,35.57,35.96,34.54,85.8,85.8,80.6,0.582,30.7,30.89,30.47,3.003,2.988,240.8,63.29,6.138,0,11,-0.001444364,-0.001451801,2.5E-07
"2019-02-28 19:15:00",54775,"CKVY",12.92,34.92,34.42,34.92,34.11,85.5,88,85.5,0.587,31.02,31.21,30.76,3.37,3.077,309.3,35.73,9.43,0,11,-0.002393981,-0.002737823,2.5E-07
"2019-02-28 19:20:00",54776,"CKVY",12.92,37.27,35.98,37.76,34.73,66.52,85.4,66.52,0.501,29.29,31,27.15,5.2,4.123,298.2,20.15,16.44,0,11,-0.002393981,-0.002737823,2.5E-07
"2019-02-28 19:25:00",54777,"CKVY",12.91,36.9,37.44,38.13,36.83,70.54,70.54,63.77,0.524,27.3,28.28,26.65,8.31,6.787,304.3,13.96,19.29,0,11,-0.002393981,-0.002737823,2.5E-07
"2019-02-28 19:30:00",54778,"CKVY",12.9,34.61,35.58,37.02,34.55,84.8,84.8,70.6,0.575,29.73,30.55,28.22,11.09,9.81,341.5,10.81,17.97,0,11,0.0009427512,0.001496816,2.5E-07
"2019-02-28 19:35:00",54779,"CKVY",12.91,33.87,34.19,34.67,33.8,88.2,88.8,84.8,0.581,30.8,31.2,30.43,11.73,11.58,335.5,10.79,14.91,0,11,0.0009427512,0.001496816,2.5E-07
"2019-02-28 19:40:00",54780,"CKVY",12.9,33.13,33.55,33.99,33.06,92.8,92.8,88.2,0.593,31.12,31.36,30.83,11.13,11.53,338.5,7.701,13.59,0,11,0.0009427512,0.001496816,2.5E-07
"2019-02-28 19:45:00",54781,"CKVY",12.9,32.69,32.75,33.19,32.45,98.4,98.4,92.9,0.618,31.68,32.4,31.24,10.05,10.57,330.3,11.19,14.91,0,11,-0.0004602609,-0.0003265697,2.5E-07
"2019-02-28 19:50:00",54782,"CKVY",12.9,32.57,32.58,32.82,32.45,100.1,100.2,98.4,0.626,32.46,32.72,32.19,11.13,10.53,328.5,8.42,19.51,0,11,-0.0004602609,-0.0003265697,2.5E-07
"2019-02-28 19:55:00",54783,"CKVY",12.9,32.7,32.59,32.82,32.45,100.1,100.2,100.1,0.629,32.62,32.86,32.47,12.01,11.53,325.5,8.9,17.97,0,11,-0.0004602609,-0.0003265697,2.5E-07
"2019-02-28 20:00:00",54784,"CKVY",12.89,33.01,32.79,33.01,32.58,99.3,100.2,99.3,0.632,32.81,33.03,32.61,12.53,12.26,323.3,8.58,16,0,11,-0.001761088,-0.001834133,2.5E-07
"2019-02-28 20:05:00",54785,"CKVY",12.89,33.07,33.13,33.38,32.89,95.7,99.3,95.7,0.61,32.42,32.89,31.98,11.52,12.13,321.7,8.66,14.47,0,11,-0.001761088,-0.001834133,2.5E-07
"2019-02-28 20:10:00",54786,"CKVY",12.89,32.83,32.97,33.14,32.64,95.9,96.1,95.6,0.606,31.9,32.13,31.51,10.07,10.86,319.3,7.726,12.49,0,11,-0.001761088,-0.001834133,2.5E-07
"2019-02-28 20:15:00",54787,"CKVY",12.89,32.95,32.86,33.01,32.7,95.6,96.2,95.3,0.606,31.8,32.04,31.65,8.81,9.47,320.4,7.765,10.52,0,11,-0.001300508,-0.001300853,2.5E-07
"2019-02-28 20:20:00",54788,"CKVY",12.87,33.01,32.98,33.2,32.77,94.7,95.6,94.7,0.602,31.78,32.02,31.58,7.574,8.13,313.8,7.351,9.21,0,11,-0.001300508,-0.001300853,2.5E-07
"2019-02-28 20:25:00",54789,"CKVY",12.87,33.01,32.93,33.08,32.77,95.3,95.4,94.6,0.607,31.66,31.91,31.44,6.431,6.928,301.2,9.53,6.795,0,11,-0.001300508,-0.001300853,2.5E-07
"2019-02-28 20:30:00",54790,"CKVY",12.87,33.26,33.11,33.32,32.95,95.3,95.5,95,0.612,31.92,32.12,31.72,5.499,5.907,297.7,7.772,6.795,0,11,-0.001861578,-0.00197948,2.5E-07
"2019-02-28 20:35:00",54791,"CKVY",12.87,33.26,33.32,33.45,33.14,95.1,95.2,94.3,0.611,31.99,32.1,31.85,4.636,5.047,303.5,9.19,5.918,0,11,-0.001861578,-0.00197948,2.5E-07
"2019-02-28 20:40:00",54792,"CKVY",12.87,33.26,33.27,33.38,33.14,96.1,96.2,95.1,0.618,32.23,32.4,31.95,4.182,4.457,290.9,6.976,5.699,0,11,-0.001861578,-0.00197948,2.5E-07
"2019-02-28 20:45:00",54793,"CKVY",12.87,33.14,33.16,33.32,33.01,97.4,97.5,96,0.623,32.36,32.53,32.19,3.764,3.98,289,6.588,4.822,0,11,-0.002739077,-0.003148229,2.5E-07
"2019-02-28 20:50:00",54794,"CKVY",12.87,33.26,33.23,33.32,32.95,96.5,97.5,96.5,0.62,32.48,32.63,32.31,3.779,3.756,299,7.249,5.261,0,11,-0.002739077,-0.003148229,2.5E-07
"2019-02-28 20:55:00",54795,"CKVY",12.85,33.2,33.21,33.38,33.08,97.6,97.7,96.3,0.626,32.45,32.63,32.28,3.938,3.822,305.8,8.55,6.138,0,11,-0.002739077,-0.003148229,2.5E-07
"2019-02-28 21:00:00",54796,"CKVY",12.86,33.14,33.22,33.32,33.08,97,97.7,97,0.62,32.52,32.68,32.38,4.354,4.17,310.8,8.89,7.234,0,11,-0.003102133,-0.003661792,2.5E-07
"2019-02-28 21:05:00",54797,"CKVY",12.86,32.95,33.06,33.32,32.89,97.5,97.6,96.9,0.619,32.38,32.57,32.24,4.668,4.524,314.2,7.691,6.357,0,11,-0.003102133,-0.003661792,2.5E-07
"2019-02-28 21:10:00",54798,"CKVY",12.85,33.01,32.99,33.2,32.83,96.2,97.6,96.2,0.612,32.18,32.45,31.88,5.163,4.938,307.5,7.02,8.11,0,11,-0.003102133,-0.003661792,2.5E-07
"2019-02-28 21:15:00",54799,"CKVY",12.85,33.08,33.03,33.2,32.89,93.4,96.2,93.4,0.596,31.76,32.05,31.39,5.395,5.233,297.3,7.628,8.33,0,11,-0.002628989,-0.002988301,2.5E-07
"2019-02-28 21:20:00",54800,"CKVY",12.85,33.45,33.22,33.45,32.95,89.9,93.5,89.8,0.582,31.07,31.52,30.62,6.002,5.694,293.3,6.466,8.55,0,11,-0.002628989,-0.002988301,2.5E-07
"2019-02-28 21:25:00",54801,"CKVY",12.85,33.32,33.27,33.45,33.14,89,90.2,89,0.573,30.62,30.78,30.36,6.336,6.122,302,8.69,9.86,0,11,-0.002628989,-0.002988301,2.5E-07
"2019-02-28 21:30:00",54802,"CKVY",12.85,33.69,33.57,33.82,33.26,84.4,88.9,84,0.552,29.87,30.43,29.4,7.172,6.735,308.9,7.742,12.71,0,11,-0.001372111,-0.001376922,2.5E-07
"2019-02-28 21:35:00",54803,"CKVY",12.85,33.51,33.64,33.82,33.38,84.6,84.9,83.9,0.549,29.44,29.6,29.29,7.523,7.373,313.8,7.569,10.96,0,11,-0.001372111,-0.001376922,2.5E-07
"2019-02-28 21:40:00",54804,"CKVY",12.84,33.45,33.42,33.57,33.26,85.4,85.5,84.5,0.553,29.4,29.57,29.27,8.19,7.847,316.1,7.154,12.49,0,11,-0.001372111,-0.001376922,2.5E-07
"2019-02-28 21:45:00",54805,"CKVY",12.84,32.95,33.15,33.32,32.95,87,87.2,85.3,0.552,29.53,29.75,29.34,7.994,8.2,314.4,7.66,12.06,0,11,-0.000339199,-0.0001329701,2.5E-07
"2019-02-28 21:50:00",54806,"CKVY",12.84,32.58,32.84,33.08,32.58,87,87.5,86.9,0.544,29.46,29.64,29.16,7.554,7.798,308.8,7.546,8.55,0,11,-0.000339199,-0.0001329701,2.5E-07
"2019-02-28 21:55:00",54807,"CKVY",12.84,32.64,32.53,32.71,32.4,87,87.7,87,0.545,29.21,29.32,29.08,6.916,7.178,305.5,7.761,11.4,0,11,-0.000339199,-0.0001329701,2.5E-07
"2019-02-28 22:00:00",54808,"CKVY",12.84,32.52,32.6,32.71,32.46,87.3,87.3,86.7,0.544,29.15,29.29,29.01,6.813,6.802,306.6,7.583,10.08,0,11,-0.0007495592,-0.0006257247,2.5E-07
"2019-02-28 22:05:00",54809,"CKVY",12.83,32.46,32.56,32.7,32.4,87.2,87.3,86.8,0.542,29.16,29.28,29.03,7.052,6.888,303.3,7.907,10.52,0,11,-0.0007495592,-0.0006257247,2.5E-07
"2019-02-28 22:10:00",54810,"CKVY",12.83,32.58,32.58,32.71,32.4,86.8,87.4,86.7,0.542,29.15,29.28,29.01,7.395,7.3,305.9,7.469,11.18,0,11,-0.0007495592,-0.0006257247,2.5E-07
"2019-02-28 22:15:00",54811,"CKVY",12.83,32.7,32.64,32.77,32.52,86.2,86.8,86.2,0.542,29.09,29.22,28.94,7.713,7.539,302.7,8.93,11.18,0,11,-0.0007187916,-0.0005884293,2.5E-07
"2019-02-28 22:20:00",54812,"CKVY",12.83,32.89,32.83,33.01,32.58,86.1,86.3,85.4,0.545,29.07,29.25,28.91,8.82,8.22,316,12.53,16.44,0,11,-0.0007187916,-0.0005884293,2.5E-07
"2019-02-28 22:25:00",54813,"CKVY",12.82,31.97,32.44,33.01,31.97,94.3,94.3,86.1,0.575,30.03,30.63,29.21,10.28,9.66,335,7.661,17.54,0,11,-0.0007187916,-0.0005884293,2.5E-07
"2019-02-28 22:30:00",54814,"CKVY",12.82,31.59,31.83,32.15,31.59,99.3,99.3,94.3,0.597,31.1,31.55,30.56,10.44,10.57,333.1,8.95,15.12,0,11,-0.0007470119,-0.0006502336,2.5E-07
"2019-02-28 22:35:00",54815,"CKVY",12.82,31.78,31.67,31.84,31.53,99.5,100.2,99.3,0.602,31.65,31.83,31.39,9.08,9.76,329,8.84,10.08,0,11,-0.0007470119,-0.0006502336,2.5E-07
"2019-02-28 22:40:00",54816,"CKVY",12.82,31.78,31.76,31.85,31.66,98.2,99.5,98.2,0.594,31.44,31.64,31.26,6.826,7.866,336.1,9.46,7.672,0,11,-0.0007470119,-0.0006502336,2.5E-07
"2019-02-28 22:45:00",54817,"CKVY",12.82,31.41,31.68,31.91,31.35,100.1,100.2,97.8,0.597,31.42,31.67,31.18,6.131,6.263,352.5,8.97,9.43,0,11,-0.002098206,-0.002259666,2.5E-07
"2019-02-28 22:50:00",54818,"CKVY",12.82,31.48,31.43,31.54,31.29,100.1,100.2,100.1,0.599,31.46,31.58,31.33,6.089,6.169,333,11.96,8.99,0,11,-0.002098206,-0.002259666,2.5E-07
"2019-02-28 22:55:00",54819,"CKVY",12.81,31.73,31.65,31.79,31.48,97.3,100,97.3,0.588,31.2,31.66,30.88,5.837,5.992,330.8,12.14,6.795,0,11,-0.002098206,-0.002259666,2.5E-07
"2019-02-28 23:00:00",54820,"CKVY",12.81,31.48,31.65,31.73,31.48,97.9,97.9,96.9,0.586,30.94,31.12,30.76,4.983,5.49,349.6,19.14,6.138,0,11,-0.002460838,-0.002745398,2.5E-07
"2019-02-28 23:05:00",54821,"CKVY",12.81,31.36,31.51,31.67,31.36,100.2,100.2,97.8,0.596,31.33,31.59,31.01,4.004,4.501,4.077,7.75,4.603,0,11,-0.002460838,-0.002745398,2.5E-07
"2019-02-28 23:10:00",54822,"CKVY",12.8,31.35,31.4,31.54,31.29,100.1,100.2,100.1,0.596,31.44,31.57,31.32,3.677,3.8,357.5,12.11,5.261,0,11,-0.002460838,-0.002745398,2.5E-07
"2019-02-28 23:15:00",54823,"CKVY",12.81,31.73,31.49,31.73,31.29,96.8,100.2,96.8,0.585,31.29,31.58,30.78,3.969,3.707,357.1,12.09,9.21,0,11,-0.003154779,-0.003729542,2.5E-07
"2019-02-28 23:20:00",54824,"CKVY",12.81,31.85,31.77,31.91,31.48,93.4,96.8,93.4,0.567,30.48,30.92,30.04,4.673,4.31,345.2,11.83,7.891,0,11,-0.003154779,-0.003729542,2.5E-07
"2019-02-28 23:25:00",54825,"CKVY",12.81,31.6,31.74,31.85,31.54,95.2,95.2,93.3,0.572,30.2,30.51,29.97,4.922,4.828,340.4,9.52,7.453,0,11,-0.003154779,-0.003729542,2.5E-07
"2019-02-28 23:30:00",54826,"CKVY",12.81,31.91,31.82,32.04,31.54,91.8,95.2,91.8,0.559,30.05,30.47,29.73,5.612,5.309,336.9,9.34,9.86,0,11,-0.0023324,-0.002615545,2.5E-07
"2019-02-28 23:35:00",54827,"CKVY",12.81,31.73,31.82,31.97,31.6,94.1,94.2,91.8,0.569,30.06,30.3,29.66,5.862,5.722,339,8.03,7.672,0,11,-0.0023324,-0.002615545,2.5E-07
"2019-02-28 23:40:00",54828,"CKVY",12.79,31.6,31.67,31.79,31.48,94.1,94.7,94.1,0.565,30.24,30.37,29.99,6.16,5.999,332.9,9,7.672,0,11,-0.0023324,-0.002615545,2.5E-07
"2019-02-28 23:45:00",54829,"CKVY",12.79,31.73,31.69,31.79,31.48,89.4,94.1,89.4,0.54,29.43,30.15,28.91,5.942,6.05,320.2,11.65,9.43,0,11.01,-0.001824698,-0.001950637,2.5E-07
"2019-02-28 23:50:00",54830,"CKVY",12.79,31.73,31.69,31.85,31.54,87.9,89.5,87.9,0.531,28.77,29.06,28.4,6.283,6.125,313.9,7.329,9.86,0,11.01,-0.001824698,-0.001950637,2.5E-07
"2019-02-28 23:55:00",54831,"CKVY",12.79,31.36,31.49,31.73,31.3,87.9,88.3,87.9,0.523,28.37,28.59,28.16,6.51,6.354,311.5,8,8.77,0,11.01,-0.001824698,-0.001950637,2.5E-07
"2019-03-01 00:00:00",54832,"CKVY",12.79,31.42,31.41,31.6,31.23,86.6,88.1,86.6,0.516,28.12,28.34,27.84,6.397,6.478,316.9,6.579,8.11,0,11,-0.001138087,-0.00109889,2.5E-07
"2019-03-01 00:05:00",54833,"CKVY",12.78,31.42,31.46,31.6,31.3,84.5,86.6,84.5,0.504,27.64,27.94,27.29,5.801,6.112,314,7.77,7.672,0,11,-0.001138087,-0.00109889,2.5E-07
"2019-03-01 00:10:00",54834,"CKVY",12.78,31.11,31.32,31.54,31.05,84.9,84.9,84.2,0.5,27.16,27.38,26.97,5.345,5.652,308.6,7.076,7.234,0,11,-0.001138087,-0.00109889,2.5E-07
"2019-03-01 00:15:00",54835,"CKVY",12.77,31.05,31.21,31.48,30.92,85.7,85.7,84,0.504,27.18,27.32,27.03,5.079,5.194,290.7,7.907,7.014,0,11,-0.001020537,-0.0009473708,2.5E-07
"2019-03-01 00:20:00",54836,"CKVY",12.77,30.8,30.82,30.99,30.61,85.3,86.6,85.3,0.496,27.14,27.33,26.84,4.97,4.992,288.6,5.513,7.014,0,11,-0.001020537,-0.0009473708,2.5E-07
"2019-03-01 00:25:00",54837,"CKVY",12.78,31.23,31.15,31.48,30.74,82.7,85.3,82.2,0.49,26.69,26.98,26.44,5.387,5.107,297,8.15,8.55,0,11,-0.001020537,-0.0009473708,2.5E-07
"2019-03-01 00:30:00",54838,"CKVY",12.78,31.42,31.35,31.67,30.99,80.1,83.1,79.53,0.478,26.27,26.64,25.92,6,5.683,305.4,7.515,10.08,0,11,-0.001033384,-0.0009600333,2.5E-07
"2019-03-01 00:35:00",54839,"CKVY",12.77,31.48,31.4,31.6,31.11,80.7,81,79.94,0.483,26.1,26.29,25.84,6.834,6.409,306.6,6.999,10.3,0,11,-0.001033384,-0.0009600333,2.5E-07
"2019-03-01 00:40:00",54840,"CKVY",12.77,31.73,31.6,31.79,31.36,79.77,80.9,79.7,0.482,26.25,26.48,26.07,7.178,7.023,308,7.303,9.86,0,11,-0.001033384,-0.0009600333,2.5E-07
"2019-03-01 00:45:00",54841,"CKVY",12.77,31.42,31.51,31.73,31.3,80.1,80.6,79.77,0.478,26.13,26.32,25.91,7.299,7.25,309.4,7.897,11.62,0,11,-1.681387E-05,0.0002670076,2.5E-07
"2019-03-01 00:50:00",54842,"CKVY",12.76,31.42,31.4,31.54,31.23,80.7,80.8,80.1,0.481,26.11,26.24,25.94,6.981,7.19,312.4,7.63,8.55,0,11,-1.681387E-05,0.0002670076,2.5E-07
"2019-03-01 00:55:00",54843,"CKVY",12.77,31.48,31.45,31.67,31.23,80.6,81.1,79.84,0.482,26.15,26.31,26,6.637,6.821,309.9,7.795,9.21,0,11,-1.681387E-05,0.0002670076,2.5E-07
"2019-03-01 01:00:00",54844,"CKVY",12.77,31.48,31.5,31.6,31.36,79.84,80.7,79.56,0.477,26.11,26.3,25.84,6.142,6.43,318.8,7.389,7.891,0,11,-5.141877E-05,0.0002267341,2.5E-07
"2019-03-01 01:05:00",54845,"CKVY",12.76,30.99,31.23,31.54,30.99,79.97,80.3,79.87,0.469,25.82,26.09,25.54,5.345,5.743,322.7,6.733,5.48,0,11,-5.141877E-05,0.0002267341,2.5E-07
"2019-03-01 01:10:00",54846,"CKVY",12.76,30.12,30.6,31.05,30.12,81.5,81.5,79.94,0.461,25.32,25.62,25.07,4.63,4.979,308.1,10.37,5.261,0,11,-5.141877E-05,0.0002267341,2.5E-07
"2019-03-01 01:15:00",54847,"CKVY",12.76,30.06,29.97,30.18,29.81,82.2,82.8,81.5,0.464,25.26,25.4,25.08,4.118,4.318,311,7.657,5.918,0,11,-0.0008771435,-0.0007616443,2.5E-07
"2019-03-01 01:20:00",54848,"CKVY",12.76,30.49,30.31,30.55,30,80.5,82.2,80.4,0.463,25.23,25.42,25.06,4.486,4.228,314.3,7.753,7.672,0,11,-0.0008771435,-0.0007616443,2.5E-07
"2019-03-01 01:25:00",54849,"CKVY",12.76,30.74,30.53,30.8,30.37,79.98,81.1,79.98,0.464,25.29,25.45,25.13,4.885,4.689,313.9,8.07,7.014,0,11,-0.0008771435,-0.0007616443,2.5E-07
"2019-03-01 01:30:00",54850,"CKVY",12.74,31.05,30.85,31.11,30.62,79.32,80.2,79.29,0.466,25.36,25.52,25.2,5.414,5.14,309.2,9.16,7.891,0,11,-0.001003891,-0.0009177754,2.5E-07
"2019-03-01 01:35:00",54851,"CKVY",12.75,31.05,31.08,31.24,30.87,79.29,79.63,79.01,0.466,25.43,25.56,25.24,5.713,5.596,310.9,7.39,8.55,0,11,-0.001003891,-0.0009177754,2.5E-07
"2019-03-01 01:40:00",54852,"CKVY",12.74,31.12,31.15,31.24,30.99,79.71,79.84,79.02,0.47,25.52,25.71,25.32,6.115,5.934,313.8,8.36,8.55,0,11,-0.001003891,-0.0009177754,2.5E-07
"2019-03-01 01:45:00",54853,"CKVY",12.75,31.37,31.28,31.49,30.99,78.68,79.84,78.16,0.468,25.48,25.69,25.3,6.283,6.243,321.9,8.13,9.43,0,11,-0.0002675322,-1.370913E-05,2.5E-07
"2019-03-01 01:50:00",54854,"CKVY",12.74,31.37,31.35,31.49,31.12,78.03,78.85,78.03,0.465,25.44,25.62,25.25,6.721,6.485,324.2,9.13,11.84,0,11.01,-0.0002675322,-1.370913E-05,2.5E-07
"2019-03-01 01:55:00",54855,"CKVY",12.74,31.49,31.45,31.62,31.24,77.58,78.61,77.24,0.464,25.34,25.53,25.1,7.332,7.051,322.5,7.225,11.84,0,11.01,-0.0002675322,-1.370913E-05,2.5E-07
"2019-03-01 02:00:00",54856,"CKVY",12.74,31.12,31.26,31.55,31.06,79.4,79.95,77.44,0.468,25.56,25.77,25.15,7.752,7.463,318.4,8.07,10.96,0,11.01,0.0002464164,0.0005832922,2.5E-07
"2019-03-01 02:05:00",54857,"CKVY",12.74,31.24,31.14,31.31,30.93,79.81,80.9,79.09,0.473,25.67,25.88,25.4,7.843,7.964,309.1,11.77,11.4,0,11.01,0.0002464164,0.0005832922,2.5E-07
"2019-03-01 02:10:00",54858,"CKVY",12.74,30.69,30.89,31.24,30.63,82.1,82.2,79.64,0.476,25.78,25.97,25.51,7.496,7.655,307.3,7.1,9.86,0,11.01,0.0002464164,0.0005832922,2.5E-07
"2019-03-01 02:15:00",54859,"CKVY",12.74,30.5,30.6,30.81,30.44,82.7,83.2,81.7,0.476,25.9,26.13,25.66,7.199,7.422,309.7,7.341,10.08,0,11.01,0.0001454342,0.0004340124,2.5E-07
"2019-03-01 02:20:00",54860,"CKVY",12.72,30.5,30.55,30.69,30.38,82.6,82.9,82.1,0.475,25.88,26.06,25.69,7.421,7.189,314.3,6.669,11.4,0,11.01,0.0001454342,0.0004340124,2.5E-07
"2019-03-01 02:25:00",54861,"CKVY",12.73,30.38,30.47,30.63,30.32,82.6,83.3,82.4,0.472,25.88,26.03,25.72,7.796,7.545,315.6,7.42,11.62,0,11.01,0.0001454342,0.0004340124,2.5E-07
"2019-03-01 02:30:00",54862,"CKVY",12.72,30.38,30.42,30.57,30.26,80.7,82.8,80.4,0.461,25.45,25.86,25.07,8.82,8.26,317.6,7.968,13.37,0,11.01,-7.687739E-06,0.0002469326,2.5E-07
"2019-03-01 02:35:00",54863,"CKVY",12.71,30.38,30.34,30.5,30.26,78.89,80.6,78.75,0.451,24.74,25.12,24.46,9.84,9.3,319.4,8.65,15.78,0,11.01,-7.687739E-06,0.0002469326,2.5E-07
"2019-03-01 02:40:00",54864,"CKVY",12.72,30.13,30.22,30.38,30.07,79.33,79.33,78.23,0.449,24.4,24.64,24.13,10.87,10.39,322.1,9.14,16.66,0,11.01,-7.687739E-06,0.0002469326,2.5E-07
"2019-03-01 02:45:00",54865,"CKVY",12.72,29.88,30.03,30.19,29.88,78.78,79.33,77.24,0.442,24.13,24.51,23.77,11.28,11.21,324,9.04,16,0,11.01,0.001097923,0.001475437,2.5E-07
"2019-03-01 02:50:00",54866,"CKVY",12.71,29.88,29.88,30.01,29.76,78.27,79.3,77.82,0.439,24.03,24.31,23.72,11,11.1,325.3,8.32,14.03,0,11.01,0.001097923,0.001475437,2.5E-07
"2019-03-01 02:55:00",54867,"CKVY",12.71,29.64,29.73,29.88,29.51,79.3,79.75,77.68,0.44,23.84,24.24,23.54,10.77,10.97,322.2,8.18,15.56,0,11.01,0.001097923,0.001475437,2.5E-07
"2019-03-01 03:00:00",54868,"CKVY",12.71,29.14,29.36,29.64,29.14,77.44,79.71,77.41,0.421,23.58,24.02,22.97,10.47,10.48,326,7.782,14.03,0,11.01,0.001223759,0.001600584,2.5E-07
"2019-03-01 03:05:00",54869,"CKVY",12.71,29.14,29.19,29.33,29.02,77.62,77.86,76.86,0.422,23.01,23.2,22.81,10.51,10.59,320.6,10.09,15.78,0,11.01,0.001223759,0.001600584,2.5E-07
"2019-03-01 03:10:00",54870,"CKVY",12.71,29.27,29.32,29.58,29.02,76.21,77.65,76.1,0.417,22.9,23.17,22.59,9.68,10.01,316.1,11.17,12.71,0,11,0.001223759,0.001600584,2.5E-07
"2019-03-01 03:15:00",54871,"CKVY",12.7,29.14,29.13,29.33,28.9,74.15,77.48,74.15,0.403,22.56,22.97,21.84,9.28,9.36,317,9.97,13.59,0,11,0.00126485,0.001670352,2.5E-07
"2019-03-01 03:20:00",54872,"CKVY",12.7,28.77,28.98,29.27,28.71,71.4,76.41,71.4,0.382,21.72,22.55,20.69,9.1,8.95,316.8,8.9,17.54,0,11.01,0.00126485,0.001670352,2.5E-07
"2019-03-01 03:25:00",54873,"CKVY",12.69,28.28,28.53,28.9,28.09,71.4,73.42,71.33,0.375,20.73,21.05,20.19,9.9,9.56,311.5,7.591,15.56,0,11.01,0.00126485,0.001670352,2.5E-07
"2019-03-01 03:30:00",54874,"CKVY",12.7,27.78,28.03,28.4,27.78,71.77,72.5,71.36,0.369,20.15,20.46,19.86,10.18,10.19,312.5,8.54,13.59,0,11,0.001637344,0.002113356,2.5E-07
"2019-03-01 03:35:00",54875,"CKVY",12.7,27.91,27.85,28.03,27.6,71.64,71.81,70.78,0.37,19.8,19.99,19.62,10.43,10.46,315.6,7.165,14.47,0,11,0.001637344,0.002113356,2.5E-07
"2019-03-01 03:40:00",54876,"CKVY",12.69,27.04,27.58,28.16,26.98,72.57,72.57,70.51,0.362,19.64,19.95,19.32,10.22,10.39,314.1,10.88,15.34,0,11,0.001637344,0.002113356,2.5E-07
"2019-03-01 03:45:00",54877,"CKVY",12.69,27.17,27.32,27.66,26.92,70.23,72.67,69.41,0.352,19.01,19.44,18.67,10.4,10.31,311.8,8.56,15.78,0,11,0.001959322,0.002446557,2.5E-07
"2019-03-01 03:50:00",54878,"CKVY",12.69,27.05,27.04,27.23,26.92,69.62,70.85,69.55,0.347,18.65,18.89,18.36,9.85,10.22,313.1,9.55,13.37,0,11,0.001959322,0.002446557,2.5E-07
"2019-03-01 03:55:00",54879,"CKVY",12.68,27.66,27.11,27.66,26.8,67.45,69.89,67.38,0.345,18.29,18.52,18.06,9.88,9.65,307.2,11.79,14.91,0,11,0.001959322,0.002446557,2.5E-07
"2019-03-01 04:00:00",54880,"CKVY",12.67,27.17,27.5,27.79,27.05,68.17,68.17,66.83,0.342,18.11,18.26,17.91,10.01,10,296.2,7.311,15.78,0,11,0.002121494,0.002647817,2.5E-07
"2019-03-01 04:05:00",54881,"CKVY",12.68,27.04,26.9,27.17,26.61,67.97,69.34,67.97,0.339,17.99,18.24,17.71,9.98,9.97,300.1,8.71,13.59,0,11,0.002121494,0.002647817,2.5E-07
"2019-03-01 04:10:00",54882,"CKVY",12.68,26.55,26.5,27.11,26.12,67.97,70.13,67.9,0.332,17.8,18.03,17.41,9.13,9.72,329.9,18.69,9.86,0,11,0.002121494,0.002647817,2.5E-07
"2019-03-01 04:15:00",54883,"CKVY",12.68,25.5,25.87,26.61,25.44,65.25,68.69,65.22,0.305,16.46,17.46,15.39,8.68,8.83,338.4,8.33,12.93,0,11,0.00200937,0.002528471,2.5E-07
"2019-03-01 04:20:00",54884,"CKVY",12.67,25.07,25.11,25.56,24.88,64.67,65.91,64.63,0.297,15.12,15.56,14.71,8.22,8.45,341.1,10.39,12.71,0,11,0.00200937,0.002528471,2.5E-07
"2019-03-01 04:25:00",54885,"CKVY",12.65,24.82,25.02,25.19,24.7,64.02,64.63,63.5,0.291,14.54,14.78,14.23,8.75,8.48,341.6,11.51,13.15,0,11,0.00200937,0.002528471,2.5E-07
"2019-03-01 04:30:00",54886,"CKVY",12.66,24.51,24.4,24.82,24.14,63.64,65.36,63.64,0.286,14.26,14.47,13.86,8.2,8.42,330.6,11.29,11.62,0,11,0.002013314,0.002566004,2.5E-07
"2019-03-01 04:35:00",54887,"CKVY",12.66,24.39,24.59,24.82,24.27,61.2,63.64,61.2,0.273,13.43,13.9,12.95,8.56,8.46,327.4,9.09,12.93,0,11,0.002013314,0.002566004,2.5E-07
"2019-03-01 04:40:00",54888,"CKVY",12.66,23.83,24.42,24.82,23.83,62.82,63.51,59.24,0.274,13.09,13.67,12.45,8.24,8.35,347.2,8.61,12.49,0,11,0.002013314,0.002566004,2.5E-07
"2019-03-01 04:45:00",54889,"CKVY",12.65,23.22,23.56,23.84,23.15,62.75,63.2,62.2,0.267,12.73,13.05,12.35,8.23,8.38,350.3,12.2,11.4,0,11,0.002216586,0.002800947,2.5E-07
"2019-03-01 04:50:00",54890,"CKVY",12.65,22.72,23.01,23.34,22.6,61.34,62.75,61.31,0.256,11.87,12.45,11.35,7.074,7.659,354.3,11.78,8.55,0,10.99,0.002216586,0.002800947,2.5E-07
"2019-03-01 04:55:00",54891,"CKVY",12.65,22.72,22.73,22.91,22.47,61.24,61.41,60.38,0.255,11.25,11.5,11.07,5.829,6.483,15.4,14.21,6.357,0,10.99,0.002216586,0.002800947,2.5E-07
"2019-03-01 05:00:00",54892,"CKVY",12.65,22.35,22.49,22.72,22.35,64.47,64.47,61.2,0.264,11.76,12.26,11.2,4.686,5.129,26.97,9.5,6.357,0,10.99,0.001454334,0.00198947,2.5E-07
"2019-03-01 05:05:00",54893,"CKVY",12.65,22.36,22.47,22.73,22.11,64.23,65.02,62.96,0.264,12.1,12.4,11.86,4.692,4.753,358.8,15.08,10.74,0,10.99,0.001454334,0.00198947,2.5E-07
"2019-03-01 05:10:00",54894,"CKVY",12.64,22.24,22.25,22.36,22.11,64.75,65.03,64.2,0.264,12.21,12.36,11.99,3.62,4.132,347.9,29.38,3.288,0,10.99,0.001454334,0.00198947,2.5E-07
"2019-03-01 05:15:00",54895,"CKVY",12.64,21.49,22.12,22.36,21.49,66.37,66.64,64.72,0.263,12.39,12.71,12.02,2.728,3.178,98.7,41.1,3.288,0,10.99,-2.255466E-05,0.000287349,2.5E-07
"2019-03-01 05:20:00",54896,"CKVY",12.64,18.9,19.64,21.56,18.59,73.76,73.79,66.33,0.261,11.27,12.07,10.74,1.632,2.043,123.1,19.18,3.507,0,10.99,-2.255466E-05,0.000287349,2.5E-07
"2019-03-01 05:25:00",54897,"CKVY",12.63,20.94,19.88,20.94,18.9,71.8,73.83,70.91,0.277,12.5,13.33,11.9,2.148,1.872,58.27,28.92,4.384,0,10.99,-2.255466E-05,0.000287349,2.5E-07
"2019-03-01 05:30:00",54898,"CKVY",12.63,20.57,21.2,21.74,20.51,68.53,71.8,66.61,0.261,12.48,13.23,11.57,2.231,2.347,88.9,21.31,5.48,0,10.99,-0.001791311,-0.002082674,2.5E-07
"2019-03-01 05:35:00",54899,"CKVY",12.63,20.75,20.67,20.94,20.32,70.53,71.21,68.53,0.27,12.51,13.02,11.82,1.856,2.022,174.6,55.84,2.192,0,10.99,-0.001791311,-0.002082674,2.5E-07
"2019-03-01 05:40:00",54900,"CKVY",12.62,19.7,20.22,20.88,19.64,71.59,71.59,68.74,0.262,11.99,12.82,11.55,0.96,1.408,29.78,90.9,0,0,10.99,-0.001791311,-0.002082674,2.5E-07
"2019-03-01 05:45:00",54901,"CKVY",12.62,19.08,19.39,19.76,18.96,74.24,74.24,71.63,0.265,12.1,12.32,11.91,0.368,0.562,55.34,4.742,0.877,0,10.99,-0.002646574,-0.003411038,2.5E-07
"2019-03-01 05:50:00",54902,"CKVY",12.62,19.03,19.32,19.71,18.96,73.15,75,72.7,0.26,12.42,12.89,11.84,0.409,0.404,63.37,21.52,2.192,0,10.99,-0.002646574,-0.003411038,2.5E-07
"2019-03-01 05:55:00",54903,"CKVY",12.62,18.78,18.97,19.21,18.72,75.9,75.94,73.15,0.267,12.26,12.55,11.83,0.799,0.623,20.38,10.84,1.754,0,10.99,-0.002646574,-0.003411038,2.5E-07
"2019-03-01 06:00:00",54904,"CKVY",12.62,18.41,18.67,19.09,18.29,76.62,76.62,74.8,0.266,12.29,12.77,11.96,0.831,0.839,319.7,54.17,0.877,0,10.99,-0.00360463,-0.005149338,2.5E-07
"2019-03-01 06:05:00",54905,"CKVY",12.61,18.66,18.5,18.72,18.16,71.67,76.73,71.64,0.251,11.72,12.31,10.92,0.697,0.732,270.3,14.47,1.754,0,10.99,-0.00360463,-0.005149338,2.5E-07
"2019-03-01 06:10:00",54906,"CKVY",12.61,18.29,18.46,18.72,18.17,73.57,73.57,71.57,0.254,10.98,11.32,10.76,0.46,0.501,315.8,77.98,3.069,0,10.99,-0.00360463,-0.005149338,2.5E-07
"2019-03-01 06:15:00",54907,"CKVY",12.61,18.97,18.37,18.97,17.98,70.44,73.71,70.44,0.25,10.95,11.58,10.54,0.785,0.584,342.7,40.39,2.411,0,10.98,-0.003552051,-0.005078803,2.5E-07
"2019-03-01 06:20:00",54908,"CKVY",12.61,18.17,18.88,19.41,17.99,73.44,73.44,68.9,0.252,10.76,11.18,10.1,1.181,1.02,5.158,13.44,2.63,0,10.99,-0.003552051,-0.005078803,2.5E-07
"2019-03-01 06:25:00",54909,"CKVY",12.61,17.68,17.78,18.3,17.56,75.02,76.05,73.47,0.252,11.22,11.54,10.86,1.38,1.354,32.01,10.87,1.534,0,10.99,-0.003552051,-0.005078803,2.5E-07
"2019-03-01 06:30:00",54910,"CKVY",12.6,18.3,18.03,18.49,17.62,68.56,75.06,68.56,0.237,10.54,11.17,9.69,1.452,1.426,45.34,8.04,1.973,0,10.99,-0.002612913,-0.003395931,2.5E-07
"2019-03-01 06:35:00",54911,"CKVY",12.61,18.99,18.86,19.17,18.36,60.04,68.63,60,0.213,8.69,9.94,7.389,1.731,1.567,44.23,12.12,3.946,0,10.99,-0.002612913,-0.003395931,2.5E-07
"2019-03-01 06:40:00",54912,"CKVY",12.61,21.09,19.86,21.09,18.68,49.93,59.97,49.93,0.194,5.961,7.318,5.191,2.809,2.143,341.1,28.45,8.77,0.01043227,10.99,-0.002612913,-0.003395931,2.5E-07
"2019-03-01 06:45:00",54913,"CKVY",12.6,19.73,20.75,21.4,19.73,53.23,53.23,49.28,0.195,5.222,5.502,5,3.385,3.179,351.1,22.68,5.261,0.1025269,10.99,-0.0009540743,-0.0009086733,6.165343E-06
"2019-03-01 06:50:00",54914,"CKVY",12.6,19.48,19.52,19.73,19.3,55.57,55.85,53.3,0.202,6.101,6.356,5.399,3.327,3.355,23.88,7.076,3.946,0.3707122,10.99,-0.0009540743,-0.0009086733,6.165343E-06
"2019-03-01 06:55:00",54915,"CKVY",12.6,19.92,19.81,20.17,19.3,57.39,57.39,55.61,0.212,6.888,7.286,6.124,2.939,3.283,8.27,5.488,4.384,1.005111,10.99,-0.0009540743,-0.0009086733,6.165343E-06
"2019-03-01 07:00:00",54916,"CKVY",12.6,19.67,19.53,19.92,19.11,59.15,59.35,57.36,0.217,7.375,7.781,6.991,2.828,2.789,0.163,3.529,3.726,2.156933,10.99,-0.0001006025,0.0001977178,0.00285863
"2019-03-01 07:05:00",54917,"CKVY",12.6,19.61,19.64,19.79,19.42,60.73,60.87,59.08,0.222,8.02,8.46,7.646,2.981,2.913,3.237,3.889,4.165,3.854629,10.99,-0.0001006025,0.0001977178,0.00285863
"2019-03-01 07:10:00",54918,"CKVY",12.6,19.42,19.64,19.92,19.3,62,62,60.15,0.225,8.27,8.53,7.996,3.087,2.996,350.1,5.973,4.165,5.936234,10.99,-0.0001006025,0.0001977178,0.00285863
"2019-03-01 07:15:00",54919,"CKVY",12.62,18.37,18.92,19.42,18.31,64.38,64.41,61.9,0.223,8.34,8.54,8.2,3.151,3.15,335.9,2.465,3.507,8.195545,10.99,-0.001101377,0.001153238,0.01086798
"2019-03-01 07:20:00",54920,"CKVY",12.63,17.2,17.75,18.43,17.2,65.79,65.79,64.38,0.217,8.05,8.54,7.694,3.374,3.26,325.3,8.34,4.603,10.53272,10.99,-0.001101377,0.001153238,0.01086798
"2019-03-01 07:25:00",54921,"CKVY",12.7,17.57,17.45,17.69,17.07,67.27,68.06,65.82,0.225,8.52,8.93,7.657,3.504,3.426,326.9,4.229,4.603,18.34929,10.99,-0.001101377,0.001153238,0.01086798
"2019-03-01 07:30:00",54922,"CKVY",12.78,16.71,17.24,17.63,16.71,67.99,68.03,67.1,0.219,8.32,8.63,7.957,4.015,3.739,320.4,3.019,5.261,37.70522,10.99,-0.0004104103,0.001670718,0.0264777
"2019-03-01 07:35:00",54923,"CKVY",12.85,16.15,16.44,16.83,16.15,68.58,68.78,67.99,0.216,7.91,8.11,7.635,4.056,4.074,312.6,2.702,4.603,60.80876,10.99,-0.0004104103,0.001670718,0.0264777
"2019-03-01 07:40:00",54924,"CKVY",12.93,18.19,16.93,18.26,16.03,66.17,69.78,66.17,0.227,8.39,9.13,7.583,3.789,3.958,338.4,10.75,4.165,81.97476,11,-0.0004104103,0.001670718,0.0264777
"2019-03-01 07:45:00",54925,"CKVY",13.07,17.64,17.85,18.5,17.14,64.8,66.24,62.7,0.217,8.08,8.92,7.012,3.176,3.458,180.4,78.16,4.603,95.31483,11,0.00333976,0.005744824,0.05759452
"2019-03-01 07:50:00",54926,"CKVY",13.43,18.38,18.14,18.5,17.45,64.18,65.24,63.66,0.222,8.13,8.36,7.604,2.172,2.711,200.7,22.94,3.507,109.0564,11,0.00333976,0.005744824,0.05759452
"2019-03-01 07:55:00",54927,"CKVY",14.15,18.94,18.68,19.06,18.32,63.35,64.69,63.15,0.225,8.52,8.69,8.23,1.312,1.747,277,27.63,1.534,123.1759,11,0.00333976,0.005744824,0.05759452
"2019-03-01 08:00:00",54928,"CKVY",14.03,18.75,18.58,18.94,18.32,64.69,66.17,63.39,0.228,8.85,9.06,8.49,0.722,1.034,295.6,20.23,1.534,137.4804,11,0.005264606,0.006938789,0.09798528
"2019-03-01 08:05:00",54929,"CKVY",13.96,19,18.78,19.06,18.57,59.85,64.73,59.85,0.213,8.38,8.93,7.301,1.313,0.876,354,12.87,4.384,151.5942,11,0.005264606,0.006938789,0.09798528
"2019-03-01 08:10:00",54930,"CKVY",13.92,19.43,19.28,19.49,19.06,58.54,59.91,58.5,0.212,7.256,7.467,7.05,2.351,1.841,15.9,6.334,4.603,166.1079,11.01,0.005264606,0.006938789,0.09798528
"2019-03-01 08:15:00",54931,"CKVY",13.9,16.7,18.67,20.17,16.64,65.41,65.41,56.75,0.211,6.905,7.741,5.777,3.372,2.704,104.5,51.84,7.453,181.1428,11.01,0.008859367,0.01091007,0.1413366
"2019-03-01 08:20:00",54932,"CKVY",13.88,17.94,17.85,18.68,16.58,59.73,66.24,59.73,0.203,7.461,8.04,6.297,4.486,4.023,124.3,8.64,7.014,196.8313,11.01,0.008859367,0.01091007,0.1413366
"2019-03-01 08:25:00",54933,"CKVY",13.86,17.94,17.62,18,17.32,56.5,59.7,56.47,0.192,5.412,6.285,5.046,5.28,4.868,83.1,10.35,7.453,212.809,11.01,0.008859367,0.01091007,0.1413366
"2019-03-01 08:30:00",54934,"CKVY",13.86,18.87,18.3,18.93,17.88,54.81,56.47,54.81,0.194,5.024,5.387,4.725,5.886,5.746,55.8,8.8,8.11,228.7565,11.01,0.01349838,0.01771897,0.1857936
"2019-03-01 08:35:00",54935,"CKVY",13.87,19.86,19.55,20.04,18.8,54.16,55.02,54.16,0.2,5.868,6.329,5.23,5.197,5.561,38.12,14.22,5.699,244.2552,11.01,0.01349838,0.01771897,0.1857936
"2019-03-01 08:40:00",54936,"CKVY",13.87,19.86,20,20.23,19.79,51.44,54.13,51.1,0.19,5.314,6.029,4.741,4.577,4.848,15.94,9.08,6.138,259.0984,11.01,0.01349838,0.01771897,0.1857936
"2019-03-01 08:45:00",54937,"CKVY",13.88,19.42,19.61,19.79,19.3,52.37,52.37,51.13,0.19,4.657,4.843,4.483,4.224,4.377,9.75,6.605,6.576,273.704,11.01,0.01786182,0.02311189,0.2300377
"2019-03-01 08:50:00",54938,"CKVY",13.89,20.17,19.92,20.41,19.24,50.89,52.41,50.07,0.19,4.716,5.072,4.476,4.808,4.532,17.08,8.47,7.891,288.5133,11.01,0.01786182,0.02311189,0.2300377
"2019-03-01 08:55:00",54939,"CKVY",13.89,20.91,20.6,20.91,20.17,48.69,50.83,48.69,0.188,4.702,4.88,4.454,5.204,5.03,24.38,9.07,7.014,303.8642,11.01,0.01786182,0.02311189,0.2300377
"2019-03-01 09:00:00",54940,"CKVY",13.9,21.59,21.05,21.59,20.78,48.59,49.04,48.55,0.193,4.777,5.188,4.477,4.736,5.058,353,14.42,5.261,319.3499,11.01,0.0217211,0.02754429,0.2734842
"2019-03-01 09:05:00",54941,"CKVY",13.91,18.8,19.68,21.77,18.55,57.35,58.46,48.45,0.202,6.007,6.578,5.012,4.317,4.435,285.1,10.26,5.699,334.3092,11.02,0.0217211,0.02754429,0.2734842
"2019-03-01 09:10:00",54942,"CKVY",13.91,19.16,18.87,19.17,18.55,57.69,60.17,57.32,0.207,6.8,7.244,6.204,3.862,4.131,287.8,8.04,5.042,348.6958,11.02,0.0217211,0.02754429,0.2734842
"2019-03-01 09:15:00",54943,"CKVY",13.93,20.15,19.56,20.15,19.04,53.43,58.28,53.43,0.2,6.48,6.933,5.885,3.818,3.774,315.3,10.76,4.603,362.8028,11.02,0.02314223,0.02786183,0.3149867
"2019-03-01 09:20:00",54944,"CKVY",13.92,21.01,20.56,21.01,20.03,53.25,54.08,52.94,0.206,6.333,6.705,5.742,2.928,3.503,298.8,26.8,3.726,377.0373,11.02,0.02314223,0.02786183,0.3149867
"2019-03-01 09:25:00",54945,"CKVY",13.93,23.8,22.63,23.92,20.95,48.75,53.94,47.58,0.212,7.257,7.875,6.576,1.694,2.25,260.1,43.38,1.973,391.4869,11.02,0.02314223,0.02786183,0.3149867
"2019-03-01 09:30:00",54946,"CKVY",13.94,23.61,23.43,23.86,23.11,48.09,49.09,48.09,0.208,6.969,7.467,6.671,1.016,1.406,103.6,11.96,1.973,406.7032,11.03,0.02885752,0.03326587,0.3551451
"2019-03-01 09:35:00",54947,"CKVY",13.95,23.3,24.02,24.48,23.3,50.64,50.64,46.06,0.216,6.799,7.725,6.373,0.841,0.747,130.6,16.25,3.288,422.6296,11.03,0.02885752,0.03326587,0.3551451
"2019-03-01 09:40:00",54948,"CKVY",13.95,21.38,21.46,23.42,20.95,51.42,52.32,50.67,0.202,6.468,7.842,5.98,1.57,1.274,133.3,3.537,3.507,438.7546,11.03,0.02885752,0.03326587,0.3551451
"2019-03-01 09:45:00",54949,"CKVY",13.95,24.9,22.85,24.9,21.38,45.13,51.42,45.13,0.206,6.446,6.653,6.116,1.539,1.561,132,0.124,1.534,453.9962,11.03,0.03338794,0.0370088,0.3935872
"2019-03-01 09:50:00",54950,"CKVY",13.95,26.82,26.1,26.88,24.84,41.11,45.1,41.11,0.203,6.391,6.674,6.05,1.306,1.483,132.1,0.052,1.315,468.0737,11.03,0.03338794,0.0370088,0.3935872
"2019-03-01 09:55:00",54951,"CKVY",13.95,24.22,26.34,27.37,24.09,47.43,47.43,40.15,0.21,6.407,7.129,6.032,0.968,1.028,156.4,18.03,2.63,481.4153,11.03,0.03338794,0.0370088,0.3935872
"2019-03-01 10:00:00",54952,"CKVY",13.95,23.85,23.71,24.47,23.1,50.94,51.28,47.09,0.222,7.567,8.58,6.821,1.078,0.984,135.2,6.686,1.973,494.503,11.03,0.03928982,0.04350934,0.4296148
"2019-03-01 10:05:00",54953,"CKVY",13.95,23.59,23.21,23.91,22.73,49.93,52.03,49.93,0.216,7.79,8.27,7.451,1.43,1.319,130.2,8.39,2.192,507.4556,11.03,0.03928982,0.04350934,0.4296148
"2019-03-01 10:10:00",54954,"CKVY",13.95,27.92,25.68,27.98,23.47,41.92,49.87,41.58,0.217,7.878,8.37,7.391,1.046,1.265,123.3,14.85,2.411,519.8769,11.03,0.03928982,0.04350934,0.4296148
"2019-03-01 10:15:00",54955,"CKVY",13.95,24.39,25.84,28.04,24.27,51.75,51.96,41.27,0.231,8.19,9.27,6.932,2.082,1.489,166,4.717,6.357,531.6295,11.03,0.04210857,0.04661176,0.4627693
"2019-03-01 10:20:00",54956,"CKVY",13.94,23.34,23.85,24.52,23.03,51.27,51.68,48.04,0.219,7.575,9.09,6.765,3.225,2.674,186.1,11.59,6.357,543.3372,11.03,0.04210857,0.04661176,0.4627693
"2019-03-01 10:25:00",54957,"CKVY",13.93,24.82,23.64,24.82,23.03,48.72,53.43,48.72,0.222,8.47,8.92,7.977,3.966,3.672,200.7,19.84,3.946,554.5814,11.03,0.04210857,0.04661176,0.4627693
"2019-03-01 10:30:00",54958,"CKVY",13.94,24.57,24.8,25.25,24.51,51.92,52.09,47.14,0.234,8.5,9.54,7.474,3.741,3.905,170.8,14.69,5.261,565.492,11.03,0.04292766,0.04933174,0.4936515
"2019-03-01 10:35:00",54959,"CKVY",13.94,23.58,24.06,24.82,23.58,54.15,54.87,52.02,0.234,9.76,10.84,9.05,3.55,3.548,151.3,3.791,5.48,575.9899,11.03,0.04292766,0.04933174,0.4936515
"2019-03-01 10:40:00",54960,"CKVY",13.93,24.44,23.77,24.44,23.33,52.29,54.77,50.95,0.234,9.15,9.68,8.54,4.088,3.791,153,4.03,4.603,586.5126,11.03,0.04292766,0.04933174,0.4936515
"2019-03-01 10:45:00",54961,"CKVY",13.93,26.42,25.4,26.48,24.32,46.45,52.29,46.24,0.226,8.88,9.72,7.969,3.81,4.033,162.6,3.339,3.946,596.775,11.03,0.04533694,0.05208866,0.5212782
"2019-03-01 10:50:00",54962,"CKVY",13.93,26.23,26.44,26.79,26.04,44.01,46.31,43.56,0.212,7.804,8.58,7.241,3.103,3.482,154.1,7.753,3.069,606.3242,11.03,0.04533694,0.05208866,0.5212782
"2019-03-01 10:55:00",54963,"CKVY",13.93,26.1,26.15,26.84,25.61,45.24,46.17,43.59,0.217,7.704,8.73,6.958,2.396,2.779,144.8,8.51,3.069,615.4752,11.03,0.04533694,0.05208866,0.5212782
"2019-03-01 11:00:00",54964,"CKVY",13.94,27.28,26.98,27.71,26.04,44.14,46.1,43.18,0.222,8.31,9.18,7.687,1.71,1.984,129.9,3.16,1.754,624.2985,11.03,0.05143016,0.05835431,0.547136
"2019-03-01 11:05:00",54965,"CKVY",13.94,26.04,26.94,27.59,25.98,48.92,49.02,43.25,0.234,8.62,9.73,7.899,1.543,1.644,140.8,5.297,2.192,632.8445,11.03,0.05143016,0.05835431,0.547136
"2019-03-01 11:10:00",54966,"CKVY",13.94,25.85,25.8,26.1,25.54,47.61,49.36,46.2,0.226,8.75,9.54,7.915,1.485,1.464,123.2,8.31,2.192,641.1463,11.03,0.05143016,0.05835431,0.547136
"2019-03-01 11:15:00",54967,"CKVY",13.93,25.91,25.89,26.04,25.72,45.03,47.54,44.86,0.214,7.984,8.7,7.318,1.773,1.644,106.1,5.642,2.192,648.9576,11.03,0.05407905,0.0597331,0.5689536
"2019-03-01 11:20:00",54968,"CKVY",13.93,26.46,26.35,26.65,25.84,45.78,48.12,44.79,0.223,8.5,9.59,7.32,1.652,1.702,99.1,0.153,1.754,656.1202,11.03,0.05407905,0.0597331,0.5689536
"2019-03-01 11:25:00",54969,"CKVY",13.92,25.78,26.28,26.59,25.72,48.36,50.87,45.78,0.229,9.31,10.39,8.43,1.738,1.671,96.9,4.601,2.85,662.6082,11.03,0.05407905,0.0597331,0.5689536
"2019-03-01 11:30:00",54970,"CKVY",13.92,25.29,25.55,25.84,25.16,47.95,48.98,46.37,0.222,8.35,9.16,7.799,2.013,1.849,109.9,6.389,3.288,668.7535,11.04,0.05547781,0.06135535,0.5876638
"2019-03-01 11:35:00",54971,"CKVY",13.92,25.97,25.59,26.03,25.22,48.5,50.21,47.36,0.231,8.88,9.94,7.984,2.265,2.166,113.3,5.609,2.85,674.8256,11.04,0.05547781,0.06135535,0.5876638
"2019-03-01 11:40:00",54972,"CKVY",13.91,26.09,26.08,26.28,25.9,46.95,49.67,45.44,0.225,8.84,9.88,7.749,2.374,2.339,122.7,10.17,3.507,680.5732,11.03,0.05547781,0.06135535,0.5876638
"2019-03-01 11:45:00",54973,"CKVY",13.91,26.58,26.55,26.77,26.09,46.57,46.92,43.55,0.228,7.983,8.86,7.346,2.259,2.304,95.8,12.56,3.069,685.7062,11.03,0.05642252,0.06296035,0.6032784
"2019-03-01 11:50:00",54974,"CKVY",13.91,27.38,26.63,27.57,26.21,42.86,48.91,40.25,0.217,8.73,9.9,6.428,2.476,2.309,122.8,27.46,4.165,690.1686,11.03,0.05642252,0.06296035,0.6032784
"2019-03-01 11:55:00",54975,"CKVY",13.9,26.76,26.8,27.38,26.52,42.38,43.65,39.91,0.209,6.534,7.754,5.565,2.766,2.641,139,4.825,3.946,694.6251,11.03,0.05642252,0.06296035,0.6032784
"2019-03-01 12:00:00",54976,"CKVY",13.9,29.11,27.45,29.11,26.7,44.06,44.47,40.66,0.239,7.808,9.94,6.342,3.25,3.028,153.8,12.02,5.261,699.156,11.03,0.05865208,0.06605061,0.6158884
"2019-03-01 12:05:00",54977,"CKVY",13.9,29.48,29.01,29.48,28.61,38.05,44.16,35.85,0.21,6.898,10.05,5.273,3.328,3.366,176.7,13.31,4.603,703.4246,11.03,0.05865208,0.06605061,0.6158884
"2019-03-01 12:10:00",54978,"CKVY",13.9,28.61,29.04,30.1,28.3,38.46,39.97,35.3,0.205,6.288,7.402,5.405,3.086,3.201,145,12.68,3.288,706.7524,11.03,0.05865208,0.06605061,0.6158884
"2019-03-01 12:15:00",54979,"CKVY",13.9,28.24,28.65,29.11,28.12,38.8,40.8,36.4,0.203,6.353,7.686,5.48,2.554,2.817,138,6.451,2.63,709.3436,11.03,0.06222093,0.07102938,0.6252139
"2019-03-01 12:20:00",54980,"CKVY",13.9,28.86,28.33,28.86,27.99,39.22,42.38,38.19,0.211,6.866,8.51,5.988,2.126,2.311,128,8.47,2.411,711.4144,11.03,0.06222093,0.07102938,0.6252139
"2019-03-01 12:25:00",54981,"CKVY",13.9,29.17,29.72,30.47,28.74,39.25,41.04,37.26,0.214,7.739,9.08,6.711,1.837,1.958,120.9,15.55,2.85,713.0066,11.03,0.06222093,0.07102938,0.6252139
"2019-03-01 12:30:00",54982,"CKVY",13.9,30.84,29.47,30.84,28.98,39.05,40.66,38.6,0.228,7.879,8.84,6.97,1.471,1.716,133.9,3.111,2.411,714.116,11.04,0.06380081,0.07115442,0.6298455
"2019-03-01 12:35:00",54983,"CKVY",13.9,34.3,33.39,34.48,30.78,34.79,39.01,33.41,0.233,8.59,9.52,7.699,0.885,1.169,133.4,0.101,0.658,714.8554,11.04,0.06380081,0.07115442,0.6298455
"2019-03-01 12:40:00",54984,"CKVY",13.9,32.5,33.33,34.3,32.5,34.34,36.06,33.24,0.214,8.24,9.25,7.405,0.584,0.739,127.3,10.3,1.534,715.2562,11.04,0.06380081,0.07115442,0.6298455
"2019-03-01 12:45:00",54985,"CKVY",13.9,33.18,32.6,33.18,32.01,33.79,36.12,33.38,0.216,7.788,8.59,7.2,0.359,0.429,102.1,23.54,1.315,715.3799,11.04,0.0703105,0.07653823,0.631067
"2019-03-01 12:50:00",54986,"CKVY",13.9,36.02,35.46,37.13,33.18,29.25,35.44,28.98,0.21,8.59,10.5,6.925,0.438,0.369,143.9,45.9,2.192,715.049,11.04,0.0703105,0.07653823,0.631067
"2019-03-01 12:55:00",54987,"CKVY",13.89,33.3,34.99,36.2,33.24,33.1,33.61,29.39,0.213,7.881,9.86,6.675,0.76,0.598,178.9,31.46,3.069,715.216,11.04,0.0703105,0.07653823,0.631067
"2019-03-01 13:00:00",54988,"CKVY",13.88,33.05,33.19,33.61,32.93,32.55,34.4,31.55,0.207,7.079,8.21,6.001,0.974,0.852,159.8,54.03,2.192,715.5468,11.04,0.07234974,0.07847212,0.6293471
"2019-03-01 13:05:00",54989,"CKVY",13.88,31.94,32.5,33.05,31.94,34.88,35.4,32.1,0.213,7.033,7.947,6.27,1.357,1.171,105.7,21.53,2.63,714.1144,11.04,0.07234974,0.07847212,0.6293471
"2019-03-01 13:10:00",54990,"CKVY",13.87,31.63,31.3,31.94,30.89,33.58,37.63,32.96,0.202,6.637,8.5,5.395,1.184,1.355,89.6,20.19,2.63,710.421,11.04,0.07234974,0.07847212,0.6293471
"2019-03-01 13:15:00",54991,"CKVY",13.87,33.61,33.35,34.35,31.63,31.59,37.49,31.31,0.206,7.934,10.53,6.24,1.15,1.109,90.4,30.38,2.192,708.8477,11.04,0.06837738,0.075258,0.6242629
"2019-03-01 13:20:00",54992,"CKVY",13.87,32.92,32.98,33.67,32.8,32.2,34.06,31.59,0.204,6.71,7.659,6.054,0.979,1.11,98.9,3.535,2.192,708.6027,11.04,0.06837738,0.075258,0.6242629
"2019-03-01 13:25:00",54993,"CKVY",13.86,32.67,33.29,34.09,32.61,32.06,33.85,31.38,0.201,6.883,8.4,5.701,0.902,0.799,90.1,8.72,3.069,696.6206,11.04,0.06837738,0.075258,0.6242629
"2019-03-01 13:30:00",54994,"CKVY",13.85,33.16,33.13,34.03,32.24,31.86,34.67,31.75,0.204,6.978,8.92,5.768,1.022,0.995,116.2,34.05,2.411,689.7083,11.04,0.06695675,0.07338412,0.6155002
"2019-03-01 13:35:00",54995,"CKVY",13.84,32.47,32.96,33.28,32.47,33.91,34.7,31.89,0.211,7.331,8.18,6.416,1.182,1.065,105.5,34.08,2.85,683.011,11.04,0.06695675,0.07338412,0.6155002
"2019-03-01 13:40:00",54996,"CKVY",13.84,31.36,31.94,32.54,31.3,34.6,36.59,32.37,0.206,6.896,8.29,5.755,1.518,1.405,44.63,17.84,3.069,682.9672,11.04,0.06695675,0.07338412,0.6155002
"2019-03-01 13:45:00",54997,"CKVY",13.83,31.17,31.31,31.79,30.93,34.01,37.96,32.81,0.201,6.56,9,5.112,1.845,1.73,41.73,16.39,3.288,676.7198,11.04,0.06364743,0.07053541,0.6030397
"2019-03-01 13:50:00",54998,"CKVY",13.83,32.1,31.68,32.41,30.86,32.61,34.98,31.17,0.2,5.546,7.259,4.513,1.887,1.857,39.38,23.45,3.069,665.0948,11.04,0.06364743,0.07053541,0.6030397
"2019-03-01 13:55:00",54999,"CKVY",13.82,33.4,32.45,33.58,31.67,28.8,32.61,28.76,0.186,4.76,6.022,3.917,1.595,1.828,313.2,44.81,3.507,661.7068,11.04,0.06364743,0.07053541,0.6030397
"2019-03-01 14:00:00",55000,"CKVY",13.82,33.52,34.82,36.36,33.33,31.54,32.74,26.57,0.205,5.899,8.26,4.339,1.301,1.312,311.4,77.74,4.603,656.179,11.04,0.06343483,0.07102574,0.5880012
"2019-03-01 14:05:00",55001,"CKVY",13.81,32.22,32.34,33.52,31.91,33.05,35.01,29.52,0.204,6.141,7.74,4.109,1.697,1.503,351.9,21.12,5.261,654.0689,11.04,0.06343483,0.07102574,0.5880012
"2019-03-01 14:10:00",55002,"CKVY",13.81,31.54,31.47,32.22,31.11,37.65,39.81,31.44,0.226,6.625,10.06,4.726,2.422,2.017,322,18.31,5.042,647.7712,11.04,0.06343483,0.07102574,0.5880012
"2019-03-01 14:15:00",55003,"CKVY",13.8,30.55,30.79,31.67,30.31,41.15,41.15,36.42,0.237,8.5,10.16,6.972,3.503,3.093,281.1,6.945,6.357,640.3837,11.04,0.05927125,0.06711413,0.5679823
"2019-03-01 14:20:00",55004,"CKVY",13.79,30.37,30.47,30.86,30.18,41.53,42.53,37.14,0.237,8.68,10.69,7.341,4.285,3.935,283.1,6.847,6.357,633.0698,11.03,0.05927125,0.06711413,0.5679823
"2019-03-01 14:25:00",55005,"CKVY",13.78,30.42,30.45,30.67,30.24,39.74,42.04,38.64,0.228,9.23,10.2,8.33,4.641,4.417,284.6,7.343,5.48,625.723,11.03,0.05927125,0.06711413,0.5679823
"2019-03-01 14:30:00",55006,"CKVY",13.79,30.67,30.47,30.67,30.3,44.44,44.44,38.5,0.257,9.76,11.56,8.02,4.676,4.684,283,5.509,5.918,617.6632,11.03,0.0546758,0.06450213,0.5445513
"2019-03-01 14:35:00",55007,"CKVY",13.79,30.91,30.7,30.91,30.42,42.79,45.81,39.26,0.25,10.46,12.32,8.8,4.318,4.498,283.8,7.153,5.042,609.79,11.03,0.0546758,0.06450213,0.5445513
"2019-03-01 14:40:00",55008,"CKVY",13.79,31.22,31.08,31.28,30.85,40.67,43.96,37.54,0.241,9.91,11.71,8.15,4.039,4.194,287.5,6.011,4.384,604.066,11.03,0.0546758,0.06450213,0.5445513
"2019-03-01 14:45:00",55009,"CKVY",13.78,31.41,31.05,31.41,30.73,36.58,42.69,36.58,0.218,9.09,10.93,7.772,3.51,3.799,288.3,11.49,4.603,593.3334,11.03,0.05246461,0.06199855,0.5188199
"2019-03-01 14:50:00",55010,"CKVY",13.79,30.79,31.19,31.65,30.72,37.37,37.4,33.22,0.217,6.639,8.32,5.486,3.258,3.357,355.5,27.82,5.699,562.0905,11.03,0.05246461,0.06199855,0.5188199
"2019-03-01 14:55:00",55011,"CKVY",13.79,30.41,31.03,31.52,30.29,32.67,38.64,32.53,0.187,6.621,8.98,4.382,2.829,3.039,17.94,10.96,3.946,518.8001,11.03,0.05246461,0.06199855,0.5188199
"2019-03-01 15:00:00",55012,"CKVY",13.79,31.15,31.35,32.14,30.29,34.66,35.55,32.32,0.205,5.864,7.667,4.451,2.34,2.396,21,17.97,4.165,453.2402,11.03,0.0420247,0.04991003,0.4920818
"2019-03-01 15:05:00",55013,"CKVY",13.79,30.6,30.62,31.22,30.1,33.56,35.96,33.25,0.194,5.798,7.08,4.923,2.369,2.426,6.641,9.72,5.48,422.5025,11.03,0.0420247,0.04991003,0.4920818
"2019-03-01 15:10:00",55014,"CKVY",13.79,31.15,31.03,31.34,30.47,37.78,37.78,33.46,0.223,6.586,8.46,5.202,2.366,2.359,347.2,10.91,5.042,391.537,11.02,0.0420247,0.04991003,0.4920818
"2019-03-01 15:15:00",55015,"CKVY",13.79,30.96,30.93,31.28,30.66,37.4,39.67,34,0.219,7.053,9.47,5.684,2.943,2.833,331.2,11.15,5.261,394.3255,11.02,0.03737369,0.04428982,0.4607922
"2019-03-01 15:20:00",55016,"CKVY",13.79,31.34,31.48,31.83,31.03,32.39,38.6,32.39,0.193,7.366,8.97,5.145,2.536,2.664,353.2,17.14,3.288,397.6956,11.02,0.03737369,0.04428982,0.4607922
"2019-03-01 15:25:00",55017,"CKVY",13.79,31.27,31.6,31.95,31.21,39.77,39.94,32.15,0.236,6.742,9.83,5.06,2.494,2.479,349.7,9.89,3.507,410.81,11.02,0.03737369,0.04428982,0.4607922
"2019-03-01 15:30:00",55018,"CKVY",13.79,30.96,31.33,31.71,30.84,36.44,39.77,35.2,0.213,7.957,9.62,6.553,2.111,2.249,354.6,19.54,3.507,414.9737,11.02,0.03827656,0.04516659,0.4265499
"2019-03-01 15:35:00",55019,"CKVY",13.79,30.91,30.91,31.03,30.72,37.95,39.08,35.89,0.222,7.751,8.99,6.905,2.246,2.184,321.9,8.16,3.288,380.3768,11.02,0.03827656,0.04516659,0.4265499
"2019-03-01 15:40:00",55020,"CKVY",13.79,30.53,30.78,31.03,30.53,37.74,39.05,36.27,0.217,7.9,8.84,7.12,2.4,2.365,305.6,10.29,3.507,340.1974,11.02,0.03827656,0.04516659,0.4265499
"2019-03-01 15:45:00",55021,"CKVY",13.8,30.65,30.54,30.72,30.29,35.68,37.92,35.34,0.206,7.214,7.901,6.363,2.71,2.556,307.2,14.74,4.822,293.084,11.02,0.02813739,0.03406267,0.3901703
"2019-03-01 15:50:00",55022,"CKVY",13.8,30.41,30.55,30.78,30.29,35.89,37.78,35.68,0.206,7.053,7.701,6.376,2.696,2.728,299.4,14.16,3.946,276.6408,11.02,0.02813739,0.03406267,0.3901703
"2019-03-01 15:55:00",55023,"CKVY",13.8,30.35,30.4,30.54,30.29,40.25,40.28,35.45,0.23,7.331,9.13,6.189,2.448,2.596,280.7,7.691,2.411,259.7135,11.02,0.02813739,0.03406267,0.3901703
"2019-03-01 16:00:00",55024,"CKVY",13.8,30.17,30.24,30.47,30.05,38.91,43.89,38.67,0.221,9.37,10.84,8.03,2.103,2.274,276,3.474,2.63,251.274,11.02,0.02458481,0.03042388,0.3515788
"2019-03-01 16:05:00",55025,"CKVY",13.81,30.48,30.36,30.54,30.11,37.23,43.58,37.23,0.214,9.1,10.95,7.442,1.81,1.966,271.3,6.914,2.192,235.8866,11.02,0.02458481,0.03042388,0.3515788
"2019-03-01 16:10:00",55026,"CKVY",13.82,30.6,30.64,30.79,30.42,36.92,39.19,35.69,0.213,7.813,8.78,6.606,1.783,1.734,247.9,18.21,2.63,228.222,11.02,0.02458481,0.03042388,0.3515788
"2019-03-01 16:15:00",55027,"CKVY",13.82,30.42,30.46,30.73,30.23,34.87,39.67,34.87,0.2,7.202,9.02,5.856,1.891,1.861,203.1,9.12,3.069,220.9088,11.02,0.02101112,0.02560808,0.3111376
"2019-03-01 16:20:00",55028,"CKVY",13.83,30.67,30.51,30.8,30.3,34.18,35.04,33.49,0.198,5.661,6.276,5.123,1.773,1.843,221.9,13.6,1.973,210.7188,11.02,0.02101112,0.02560808,0.3111376
"2019-03-01 16:25:00",55029,"CKVY",13.83,30.74,31.04,31.29,30.61,35.97,40.5,33.98,0.209,7.219,9.99,5.549,1.763,1.746,164.8,29.26,3.069,202.3635,11.02,0.02101112,0.02560808,0.3111376
"2019-03-01 16:30:00",55030,"CKVY",13.85,30.31,30.46,30.8,30.18,35.7,38.78,35.39,0.204,6.913,8.54,6.079,1.578,1.672,138.6,8.19,2.63,192.1123,11.02,0.01815889,0.02256801,0.2695231
"2019-03-01 16:35:00",55031,"CKVY",13.85,30.99,30.78,31.17,30.18,35.76,43.38,35.15,0.21,9.18,11.16,6.207,1.578,1.516,162.5,11.13,1.973,182.5781,11.01,0.01815889,0.02256801,0.2695231
"2019-03-01 16:40:00",55032,"CKVY",13.85,31.48,31.27,31.54,30.92,33.67,37.76,33.64,0.201,7.13,8.69,6.09,1.315,1.549,170.1,8.76,2.192,165.7346,11.01,0.01815889,0.02256801,0.2695231
"2019-03-01 16:45:00",55033,"CKVY",13.86,31.17,31.37,31.6,31.11,34.19,34.7,33.33,0.202,6.175,6.709,5.846,0.775,1.01,136.2,19.5,1.096,151.1935,11.01,0.0139369,0.0174014,0.2259698
"2019-03-01 16:50:00",55034,"CKVY",13.86,31.79,31.57,31.98,31.17,35.52,42.35,33.88,0.215,7.814,11.61,6.181,0.372,0.597,114.9,0.042,0,138.742,11.01,0.0139369,0.0174014,0.2259698
"2019-03-01 16:55:00",55035,"CKVY",13.87,31.67,31.65,31.85,31.48,34.01,36.62,34.01,0.205,7.09,8.25,6.423,0.082,0.19,114.9,0.127,0,124.5798,11.01,0.0139369,0.0174014,0.2259698
"2019-03-01 17:00:00",55036,"CKVY",13.88,31.23,31.5,31.73,31.17,36.04,36.04,33.91,0.213,6.659,7.434,6.28,0,0.053,114.8,0.052,0,104.8616,11.01,0.007866232,0.008965218,0.1819866
"2019-03-01 17:05:00",55037,"CKVY",13.9,30.31,30.83,31.23,30.31,37.89,40.81,34.8,0.216,7.087,9.6,6.221,0.303,0.061,76.38,4.4,3.288,84.75204,11.01,0.007866232,0.008965218,0.1819866
"2019-03-01 17:10:00",55038,"CKVY",13.91,29.57,29.88,30.43,29.5,47.09,47.5,37.48,0.261,9.25,12.16,7.102,1.511,0.933,82.8,2.852,4.822,72.63075,11.01,0.007866232,0.008965218,0.1819866
"2019-03-01 17:15:00",55039,"CKVY",13.92,29.76,29.69,29.82,29.5,44.01,47.16,41.19,0.245,10.06,11.89,8.95,2.204,1.865,81,2.704,2.85,69.33367,11.01,0.006667073,0.008785442,0.137598
"2019-03-01 17:20:00",55040,"CKVY",13.93,29.64,29.7,29.82,29.57,42.91,47.68,42.91,0.238,10.86,12.29,9.83,2.897,2.604,70.41,7.241,4.165,67.38287,11.01,0.006667073,0.008785442,0.137598
"2019-03-01 17:25:00",55041,"CKVY",13.86,29.76,29.64,29.83,29.51,45.25,47.37,40.71,0.252,10.31,12.06,8.63,2.895,2.862,62.04,8.99,6.357,64.12013,11.01,0.006667073,0.008785442,0.137598
"2019-03-01 17:30:00",55042,"CKVY",13.36,30.02,29.76,30.02,29.58,43.33,51.22,41.61,0.244,11.25,13.89,9.22,3.746,3.238,43.85,14.35,6.576,59.34885,11.01,0.007582937,0.01230096,0.09434833
"2019-03-01 17:35:00",55043,"CKVY",13.2,30.21,30.1,30.21,29.89,46.56,46.93,40.31,0.264,10.88,12.37,8.8,3.497,3.746,354.5,46.89,5.042,52.66809,11,0.007582937,0.01230096,0.09434833
"2019-03-01 17:40:00",55044,"CKVY",13.16,30.33,30.23,30.45,30.02,44.63,46.42,42.09,0.255,10.54,12.01,9.94,2.376,2.978,306.3,9.51,2.192,45.30949,11,0.007582937,0.01230096,0.09434833
"2019-03-01 17:45:00",55045,"CKVY",13.11,30.33,30.33,30.45,30.21,44.02,47.18,44.02,0.251,11.78,12.62,10.94,1.153,1.824,312.4,15.19,1.973,37.11311,11,0.005160347,0.009758038,0.05440956
"2019-03-01 17:50:00",55046,"CKVY",13.07,30.21,30.33,30.45,30.21,50.51,51.61,43.78,0.287,12.9,14.76,10.84,0.815,0.859,238.7,33.24,2.63,30.25886,11,0.005160347,0.009758038,0.05440956
"2019-03-01 17:55:00",55047,"CKVY",13.04,29.78,29.86,30.39,29.53,51.3,56.41,49.96,0.286,14.81,16.18,13.77,2.121,1.288,321.2,11.8,9.43,24.47016,11,0.005160347,0.009758038,0.05440956
"2019-03-01 18:00:00",55048,"CKVY",13.02,29.6,29.59,29.84,29.47,51.16,53.74,50.16,0.283,14.15,14.98,13.37,3.591,2.917,343.5,16.47,8.55,18.96504,11,0.0001016373,0.002453252,0.02459936
"2019-03-01 18:05:00",55049,"CKVY",12.99,29.48,29.58,29.72,29.41,53.16,54.94,50.96,0.293,14.42,15.31,13.62,4.181,3.893,345.7,12.77,5.042,13.65697,11,0.0001016373,0.002453252,0.02459936
"2019-03-01 18:10:00",55050,"CKVY",12.99,29.48,29.5,29.66,29.35,54.94,54.98,50.93,0.303,14.32,15.29,13.55,4.144,4.375,323.4,21.01,6.138,8.581706,11,0.0001016373,0.002453252,0.02459936
"2019-03-01 18:15:00",55051,"CKVY",12.98,29.23,29.26,29.48,29.11,57.07,57.11,54.09,0.312,15.11,15.94,14.57,2.907,3.545,302.4,25,3.946,4.760941,11,0.002695746,0.003709621,0.0100346
"2019-03-01 18:20:00",55052,"CKVY",12.97,28.06,28.55,29.23,27.99,62.47,62.91,56.66,0.325,16.57,17.33,15.55,3.456,3.154,348.5,12.35,8.33,2.55744,11,0.002695746,0.003709621,0.0100346
"2019-03-01 18:25:00",55053,"CKVY",12.96,27.93,27.89,28.12,27.75,61.81,64.42,61.78,0.32,16.89,17.43,16.4,3.091,3.265,348,10.48,4.822,1.607897,11,0.002695746,0.003709621,0.0100346
"2019-03-01 18:30:00",55054,"CKVY",12.95,27.57,27.77,28,27.57,64.84,65.53,61.81,0.331,17.17,17.69,16.48,3.264,3.188,327.6,33.18,4.603,1.019842,11,0.001243128,0.00187939,0.002437499
"2019-03-01 18:35:00",55055,"CKVY",12.95,27.57,27.58,27.75,27.45,65.15,65.15,63.06,0.332,16.97,17.47,16.59,1.869,2.591,101,57.97,2.411,0.5249709,11,0.001243128,0.00187939,0.002437499
"2019-03-01 18:40:00",55056,"CKVY",12.94,27.39,27.56,27.76,27.39,68.97,69.96,65.19,0.349,18.42,19.17,17.36,2.365,1.943,330,8.86,7.234,0.1933697,11,0.001243128,0.00187939,0.002437499
"2019-03-01 18:45:00",55057,"CKVY",12.94,26.83,27.14,27.51,26.77,72.88,72.88,68.69,0.36,19.07,19.5,18.46,3.479,2.862,342.5,6.528,7.234,0.04254213,11,0.0002569577,0.0005994748,2.5E-07
"2019-03-01 18:50:00",55058,"CKVY",12.94,26.4,26.59,26.89,26.28,77.55,77.55,72.92,0.377,19.87,20.34,19.16,4.76,4.185,335.9,8.52,7.234,0.000148762,11,0.0002569577,0.0005994748,2.5E-07
"2019-03-01 18:55:00",55059,"CKVY",12.93,26.03,26.23,26.52,25.9,83.2,83.2,77.52,0.398,20.82,21.63,20.24,5.181,5.069,342.8,13.19,8.77,0,11,0.0002569577,0.0005994748,2.5E-07
"2019-03-01 19:00:00",55060,"CKVY",12.91,25.35,25.57,25.97,25.29,85.3,85.4,83.2,0.397,21.5,21.68,21.28,5.225,5.206,1.532,9.99,7.453,0,11,0.0005579793,0.0008566299,2.5E-07
"2019-03-01 19:05:00",55061,"CKVY",12.92,25.22,25.27,25.41,25.1,87.3,87.3,85.3,0.404,21.76,22.05,21.35,5.556,5.336,351.4,12.52,7.014,0,11,0.0005579793,0.0008566299,2.5E-07
"2019-03-01 19:10:00",55062,"CKVY",12.91,25.04,25.1,25.29,24.91,90.1,90.1,87.3,0.413,22.23,22.53,21.88,5.432,5.542,356.5,9.34,7.891,0,11,0.0005579793,0.0008566299,2.5E-07
"2019-03-01 19:15:00",55063,"CKVY",12.9,24.67,24.87,25.04,24.67,92,92.3,90,0.416,22.7,22.99,22.41,5.207,5.306,1.609,11.12,6.795,0,11,-0.0001108827,-2.695278E-06,2.5E-07
"2019-03-01 19:20:00",55064,"CKVY",12.91,24.55,24.63,24.8,24.43,93.9,94,91.9,0.423,22.85,23.18,22.49,5.105,5.203,5.486,10.84,6.576,0,11,-0.0001108827,-2.695278E-06,2.5E-07
"2019-03-01 19:25:00",55065,"CKVY",12.9,24.68,24.62,24.74,24.49,95.4,95.4,93.9,0.431,23.31,23.6,23.04,4.656,4.88,2.057,8.54,5.261,0,11,-0.0001108827,-2.695278E-06,2.5E-07
"2019-03-01 19:30:00",55066,"CKVY",12.9,24.68,24.71,24.8,24.62,96.5,96.5,95.4,0.436,23.74,23.91,23.49,3.906,4.273,350.9,11.48,3.946,0,11,-0.0007264377,-0.0007711209,2.5E-07
"2019-03-01 19:35:00",55067,"CKVY",12.9,24.56,24.61,24.8,24.43,96.5,96.7,96.4,0.434,23.77,23.95,23.6,3.406,3.646,352.5,9.43,4.822,0,11,-0.0007264377,-0.0007711209,2.5E-07
"2019-03-01 19:40:00",55068,"CKVY",12.88,24.37,24.46,24.56,24.31,95.6,96.5,95.5,0.427,23.49,23.71,23.22,3.137,3.246,355.9,5.648,3.946,0,11,-0.0007264377,-0.0007711209,2.5E-07
"2019-03-01 19:45:00",55069,"CKVY",12.89,24.43,24.42,24.56,24.25,96.1,96.1,95.3,0.43,23.35,23.6,23.16,3.049,3.139,357.8,4.931,3.946,0,11,-0.001141296,-0.001330044,2.5E-07
"2019-03-01 19:50:00",55070,"CKVY",12.87,24.44,24.48,24.56,24.37,95.7,96.3,95.7,0.429,23.5,23.64,23.33,2.549,2.748,349.1,7.748,3.069,0,11,-0.001141296,-0.001330044,2.5E-07
"2019-03-01 19:55:00",55071,"CKVY",12.86,24.56,24.5,24.56,24.38,96.5,96.5,95.7,0.435,23.56,23.72,23.34,2.22,2.388,331.7,7.486,2.85,0,11,-0.001141296,-0.001330044,2.5E-07
"2019-03-01 20:00:00",55072,"CKVY",12.88,24.44,24.44,24.57,24.32,96.6,96.7,96.5,0.433,23.61,23.74,23.47,2.144,2.144,329.7,7.586,2.85,0,11.01,-0.001399668,-0.001721526,2.5E-07
"2019-03-01 20:05:00",55073,"CKVY",12.86,24.44,24.4,24.5,24.26,97,97,96.5,0.434,23.6,23.71,23.48,2.191,2.199,334.8,4.619,2.85,0,11.01,-0.001399668,-0.001721526,2.5E-07
"2019-03-01 20:10:00",55074,"CKVY",12.87,24.44,24.37,24.44,24.26,97.7,97.8,96.9,0.438,23.72,23.9,23.55,2.031,2.128,334.5,9.85,2.411,0,11.01,-0.001399668,-0.001721526,2.5E-07
"2019-03-01 20:15:00",55075,"CKVY",12.87,24.32,24.36,24.45,24.26,98.1,98.1,97.7,0.437,23.85,23.98,23.73,1.94,1.985,322.6,6.865,2.411,0,11.01,-0.001553251,-0.001961054,2.5E-07
"2019-03-01 20:20:00",55076,"CKVY",12.86,24.32,24.33,24.45,24.2,98.5,98.5,98.1,0.439,23.93,24.07,23.74,1.819,1.886,327,5.178,2.192,0,11.02,-0.001553251,-0.001961054,2.5E-07
"2019-03-01 20:25:00",55077,"CKVY",12.86,24.26,24.31,24.39,24.2,98.8,98.9,98.5,0.439,23.99,24.11,23.84,1.558,1.693,315.9,2.873,1.534,0,11.02,-0.001553251,-0.001961054,2.5E-07
"2019-03-01 20:30:00",55078,"CKVY",12.85,24.45,24.34,24.45,24.2,99.3,99.3,98.8,0.445,24.1,24.27,23.95,1.085,1.328,331,10.03,1.096,0,11.02,-0.001769915,-0.002323562,2.5E-07
"2019-03-01 20:35:00",55079,"CKVY",12.85,24.2,24.31,24.45,24.14,99,99.4,99,0.439,24.13,24.31,23.89,0.8,0.886,23.11,20.63,2.192,0,11.02,-0.001769915,-0.002323562,2.5E-07
"2019-03-01 20:40:00",55080,"CKVY",12.85,24.26,24.23,24.33,24.14,98.8,99,98.8,0.439,23.96,24.09,23.84,1.057,0.921,33.56,9.39,2.63,0,11.03,-0.001769915,-0.002323562,2.5E-07
"2019-03-01 20:45:00",55081,"CKVY",12.85,24.38,24.3,24.45,24.14,99.2,99.3,98.8,0.443,24.04,24.26,23.85,1.268,1.18,353.4,27.26,1.754,0,11.03,-0.00202456,-0.002819884,2.5E-07
"2019-03-01 20:50:00",55082,"CKVY",12.85,24.39,24.42,24.57,24.26,99.8,99.9,99.2,0.446,24.31,24.52,24.07,1.48,1.399,322.9,7.687,2.411,0,11.03,-0.00202456,-0.002819884,2.5E-07
"2019-03-01 20:55:00",55083,"CKVY",12.85,24.33,24.41,24.51,24.26,100,100,99.8,0.446,24.39,24.49,24.24,1.697,1.551,328.7,7.302,3.069,0,11.03,-0.00202456,-0.002819884,2.5E-07
"2019-03-01 21:00:00",55084,"CKVY",12.84,24.33,24.37,24.45,24.27,100,100.1,99.9,0.446,24.36,24.47,24.25,2.232,1.935,334.3,4.391,4.384,0,11.03,-0.001824173,-0.002404124,2.5E-07
"2019-03-01 21:05:00",55085,"CKVY",12.84,24.33,24.33,24.45,24.14,99.9,100.1,99.9,0.445,24.31,24.46,24.12,2.699,2.525,339.9,6.053,4.165,0,11.03,-0.001824173,-0.002404124,2.5E-07
"2019-03-01 21:10:00",55086,"CKVY",12.84,24.33,24.35,24.45,24.27,100.1,100.2,99.9,0.446,24.35,24.49,24.24,2.791,2.74,344,9.81,3.946,0,11.03,-0.001824173,-0.002404124,2.5E-07
"2019-03-01 21:15:00",55087,"CKVY",12.83,24.39,24.34,24.45,24.21,100.1,100.2,100.1,0.447,24.37,24.49,24.23,2.971,2.841,336.3,7.592,5.042,0,11.04,-0.001542391,-0.001900512,2.5E-07
"2019-03-01 21:20:00",55088,"CKVY",12.83,24.39,24.35,24.52,24.14,100.1,100.2,100,0.447,24.38,24.54,24.16,3.157,3.016,335.9,8.37,4.603,0,11.04,-0.001542391,-0.001900512,2.5E-07
"2019-03-01 21:25:00",55089,"CKVY",12.82,24.27,24.29,24.45,24.14,100.1,100.2,100.1,0.445,24.31,24.49,24.16,3.633,3.449,343.6,10.98,5.48,0,11.04,-0.001542391,-0.001900512,2.5E-07
"2019-03-01 21:30:00",55090,"CKVY",12.83,24.08,24.2,24.33,24.02,100.1,100.2,100,0.442,24.23,24.37,24.04,3.85,3.759,337.1,9.57,5.48,0,11.05,-0.001401807,-0.001672977,2.5E-07
"2019-03-01 21:35:00",55091,"CKVY",12.83,23.96,23.98,24.08,23.84,100.1,100.2,100,0.439,24.01,24.12,23.86,3.945,3.955,336.4,8.29,5.699,0,11.05,-0.001401807,-0.001672977,2.5E-07
"2019-03-01 21:40:00",55092,"CKVY",12.82,23.9,23.9,24.08,23.77,100.2,100.2,100.1,0.438,23.93,24.12,23.8,3.998,3.932,338.5,6.937,5.699,0,11.05,-0.001401807,-0.001672977,2.5E-07
"2019-03-01 21:45:00",55093,"CKVY",12.81,23.84,23.86,23.96,23.77,100.1,100.2,100.1,0.437,23.88,24,23.79,3.859,3.966,341.9,8.89,5.042,0,11.05,-0.001293927,-0.001511922,2.5E-07
"2019-03-01 21:50:00",55094,"CKVY",12.82,23.84,23.84,23.96,23.71,100.2,100.2,100,0.437,23.86,23.99,23.73,3.753,3.759,339.5,8.4,5.042,0,11.05,-0.001293927,-0.001511922,2.5E-07
"2019-03-01 21:55:00",55095,"CKVY",12.82,23.77,23.81,23.9,23.65,100.1,100.2,100.1,0.436,23.84,23.92,23.67,3.752,3.784,335.5,5.946,5.699,0,11.06,-0.001293927,-0.001511922,2.5E-07
"2019-03-01 22:00:00",55096,"CKVY",12.81,23.84,23.82,23.9,23.71,100.1,100.2,100.1,0.437,23.84,23.93,23.72,3.749,3.735,339,7.101,4.822,0,11.06,-0.001321038,-0.001553832,2.5E-07
"2019-03-01 22:05:00",55097,"CKVY",12.81,23.84,23.81,23.96,23.65,100.1,100.2,100,0.437,23.84,23.99,23.67,3.714,3.716,340,8.31,5.042,0,11.06,-0.001321038,-0.001553832,2.5E-07
"2019-03-01 22:10:00",55098,"CKVY",12.81,23.84,23.82,23.96,23.71,100.1,100.2,100.1,0.437,23.85,23.99,23.72,3.406,3.503,337.4,6.265,4.822,0,11.07,-0.001321038,-0.001553832,2.5E-07
"2019-03-01 22:15:00",55099,"CKVY",12.8,23.77,23.8,23.9,23.71,100.1,100.2,100.1,0.436,23.83,23.91,23.72,3.377,3.428,338.2,7.705,4.603,0,11.07,-0.001356418,-0.001608105,2.5E-07
"2019-03-01 22:20:00",55100,"CKVY",12.8,23.84,23.81,23.9,23.71,100.2,100.2,100,0.437,23.84,23.93,23.72,3.161,3.293,349.3,8.26,3.726,0,11.07,-0.001356418,-0.001608105,2.5E-07
"2019-03-01 22:25:00",55101,"CKVY",12.79,23.84,23.82,23.9,23.71,100.1,100.2,100.1,0.437,23.84,23.94,23.72,2.917,3.111,341.7,11.16,3.507,0,11.07,-0.001356418,-0.001608105,2.5E-07
"2019-03-01 22:30:00",55102,"CKVY",12.8,23.84,23.85,23.96,23.71,100.1,100.2,100.1,0.437,23.88,24,23.74,2.522,2.682,333.6,11.37,3.288,0,11.07,-0.00145479,-0.001763064,2.5E-07
"2019-03-01 22:35:00",55103,"CKVY",12.8,23.84,23.84,23.96,23.72,100.1,100.2,100,0.437,23.87,23.99,23.73,2.174,2.378,341.4,9.28,3.069,0,11.07,-0.00145479,-0.001763064,2.5E-07
"2019-03-01 22:40:00",55104,"CKVY",12.81,23.84,23.84,23.97,23.72,100.1,100.2,100.1,0.437,23.87,24,23.74,1.833,1.983,342.7,12.99,2.85,0,11.08,-0.00145479,-0.001763064,2.5E-07
"2019-03-01 22:45:00",55105,"CKVY",12.8,23.84,23.84,23.97,23.72,100.1,100.2,100.1,0.437,23.87,24,23.74,1.579,1.695,354.6,7.738,2.411,0,11.08,-0.001693369,-0.00216945,2.5E-07
"2019-03-01 22:50:00",55106,"CKVY",12.79,23.84,23.83,23.97,23.66,100.2,100.2,100.1,0.437,23.86,23.99,23.67,1.539,1.547,359.2,6.923,2.192,0,11.08,-0.001693369,-0.00216945,2.5E-07
"2019-03-01 22:55:00",55107,"CKVY",12.79,23.78,23.83,23.91,23.72,100.1,100.2,100.1,0.436,23.86,23.96,23.74,1.483,1.467,4.326,10.1,2.411,0,11.08,-0.001693369,-0.00216945,2.5E-07
"2019-03-01 23:00:00",55108,"CKVY",12.8,23.78,23.79,23.85,23.66,100.2,100.2,100.1,0.436,23.82,23.89,23.68,1.453,1.508,10.53,6.054,2.411,0,11.08,-0.001845738,-0.002455129,2.5E-07
"2019-03-01 23:05:00",55109,"CKVY",12.79,23.72,23.73,23.85,23.6,100.1,100.2,100.1,0.435,23.75,23.88,23.61,1.667,1.545,20.77,5.75,2.85,0,11.09,-0.001845738,-0.002455129,2.5E-07
"2019-03-01 23:10:00",55110,"CKVY",12.79,23.78,23.77,23.91,23.6,100.1,100.2,100.1,0.436,23.79,23.94,23.61,1.918,1.773,358.2,8.51,3.507,0,11.09,-0.001845738,-0.002455129,2.5E-07
"2019-03-01 23:15:00",55111,"CKVY",12.78,23.78,23.75,23.85,23.6,100.1,100.2,100.1,0.436,23.78,23.89,23.61,2.492,2.169,0.547,7.624,3.946,0,11.09,-0.001743388,-0.002262721,2.5E-07
"2019-03-01 23:20:00",55112,"CKVY",12.78,23.78,23.77,23.85,23.66,100.1,100.2,100.1,0.436,23.8,23.9,23.68,2.801,2.646,359.5,7.004,4.384,0,11.09,-0.001743388,-0.002262721,2.5E-07
"2019-03-01 23:25:00",55113,"CKVY",12.78,23.78,23.77,23.85,23.66,100.2,100.2,100.1,0.436,23.79,23.88,23.68,3.014,2.949,354,7.221,3.946,0,11.09,-0.001743388,-0.002262721,2.5E-07
"2019-03-01 23:30:00",55114,"CKVY",12.78,23.78,23.8,23.85,23.66,100.2,100.2,100.1,0.436,23.83,23.89,23.68,2.864,2.895,339.3,6.817,4.822,0,11.1,-0.00149495,-0.001828922,2.5E-07
"2019-03-01 23:35:00",55115,"CKVY",12.78,23.85,23.78,23.85,23.66,100.1,100.2,100.1,0.437,23.81,23.89,23.68,2.917,2.916,343.4,7.325,5.042,0,11.1,-0.00149495,-0.001828922,2.5E-07
"2019-03-01 23:40:00",55116,"CKVY",12.77,23.66,23.75,23.91,23.54,100.1,100.2,100.1,0.434,23.77,23.93,23.55,3.288,3.093,351,9.04,5.042,0,11.1,-0.00149495,-0.001828922,2.5E-07
"2019-03-01 23:45:00",55117,"CKVY",12.77,23.72,23.66,23.78,23.54,100.2,100.2,100.1,0.435,23.69,23.82,23.55,3.664,3.52,354,11.43,5.042,0,11.1,-0.00142221,-0.001712072,2.5E-07
"2019-03-01 23:50:00",55118,"CKVY",12.77,23.66,23.63,23.72,23.54,100.1,100.2,100.1,0.434,23.66,23.76,23.55,3.929,3.757,348.4,7.97,6.357,0,11.1,-0.00142221,-0.001712072,2.5E-07
"2019-03-01 23:55:00",55119,"CKVY",12.77,23.6,23.59,23.72,23.47,100.2,100.2,100.1,0.433,23.62,23.75,23.49,3.976,3.985,355.5,9.29,5.699,0,11.1,-0.00142221,-0.001712072,2.5E-07
"2019-03-02 00:00:00",55120,"CKVY",12.77,23.6,23.58,23.66,23.47,100.2,100.2,100.1,0.433,23.6,23.69,23.49,3.97,3.994,358,9.35,5.48,0,11.1,-0.00128796,-0.001506113,2.5E-07
"2019-03-02 00:05:00",55121,"CKVY",12.76,23.6,23.57,23.66,23.41,100.1,100.2,100.1,0.433,23.59,23.69,23.44,3.874,3.931,355,8.82,5.042,0,11.1,-0.00128796,-0.001506113,2.5E-07
"2019-03-02 00:10:00",55122,"CKVY",12.75,23.6,23.55,23.6,23.41,100.2,100.2,100.1,0.433,23.57,23.64,23.43,3.794,3.855,350.4,7.583,5.918,0,11.11,-0.00128796,-0.001506113,2.5E-07
"2019-03-02 00:15:00",55123,"CKVY",12.76,23.54,23.56,23.66,23.47,100.2,100.2,100.1,0.432,23.59,23.69,23.49,3.621,3.706,349.8,8.18,4.384,0,11.11,-0.001298946,-0.001523128,2.5E-07
"2019-03-02 00:20:00",55124,"CKVY",12.75,23.54,23.56,23.66,23.41,100.1,100.2,100.1,0.432,23.59,23.69,23.43,3.585,3.599,0.197,9.99,5.48,0,11.11,-0.001298946,-0.001523128,2.5E-07
"2019-03-02 00:25:00",55125,"CKVY",12.76,23.54,23.56,23.66,23.47,100.2,100.2,100.1,0.432,23.59,23.68,23.49,3.484,3.489,1.747,6.947,4.603,0,11.11,-0.001298946,-0.001523128,2.5E-07
"2019-03-02 00:30:00",55126,"CKVY",12.74,23.6,23.55,23.66,23.41,100.1,100.2,100.1,0.433,23.58,23.69,23.44,3.783,3.629,357.7,7.338,5.699,0,11.11,-0.001342385,-0.001589301,2.5E-07
"2019-03-02 00:35:00",55127,"CKVY",12.75,23.47,23.5,23.6,23.35,100.1,100.2,100.1,0.431,23.53,23.63,23.37,4.026,3.885,357.5,8.32,6.576,0,11.11,-0.001342385,-0.001589301,2.5E-07
"2019-03-02 00:40:00",55128,"CKVY",12.75,23.35,23.45,23.6,23.29,100.1,100.2,100.1,0.428,23.48,23.64,23.31,4.208,4.168,353.5,8.31,5.699,0,11.11,-0.001342385,-0.001589301,2.5E-07
"2019-03-02 00:45:00",55129,"CKVY",12.75,23.35,23.4,23.47,23.29,100.2,100.2,100.1,0.428,23.42,23.52,23.31,3.821,4.003,355,13.02,4.603,0,11.11,-0.001265325,-0.001473784,2.5E-07
"2019-03-02 00:50:00",55130,"CKVY",12.75,23.23,23.34,23.47,23.17,100.1,100.2,100.1,0.426,23.36,23.49,23.19,3.076,3.506,354.4,10,3.507,0,11.11,-0.001265325,-0.001473784,2.5E-07
"2019-03-02 00:55:00",55131,"CKVY",12.75,23.35,23.28,23.35,23.17,100.2,100.2,100.1,0.428,23.31,23.39,23.18,2.487,2.73,0.429,6.501,3.069,0,11.11,-0.001265325,-0.001473784,2.5E-07
"2019-03-02 01:00:00",55132,"CKVY",12.75,23.23,23.26,23.35,23.1,100.1,100.2,100.1,0.426,23.28,23.38,23.14,2.21,2.365,346.6,9.47,3.288,0,11.11,-0.001464852,-0.001786874,2.5E-07
"2019-03-02 01:05:00",55133,"CKVY",12.74,23.29,23.26,23.35,23.1,100.2,100.2,100.1,0.427,23.28,23.38,23.12,2.364,2.236,321.9,13.02,3.726,0,11.11,-0.001464852,-0.001786874,2.5E-07
"2019-03-02 01:10:00",55134,"CKVY",12.73,23.23,23.3,23.41,23.1,100.2,100.2,100.1,0.426,23.32,23.45,23.12,2.911,2.631,321.1,5.655,5.261,0,11.11,-0.001464852,-0.001786874,2.5E-07
"2019-03-02 01:15:00",55135,"CKVY",12.73,23.29,23.2,23.35,23.1,100.1,100.2,100.1,0.427,23.23,23.38,23.12,3.475,3.25,320.9,5.157,5.261,0,11.11,-0.001498051,-0.001842224,2.5E-07
"2019-03-02 01:20:00",55136,"CKVY",12.73,23.1,23.11,23.29,22.98,100.2,100.2,100.1,0.424,23.14,23.32,23,3.579,3.543,319.1,5.958,3.726,0,11.11,-0.001498051,-0.001842224,2.5E-07
"2019-03-02 01:25:00",55137,"CKVY",12.73,23.04,23.07,23.1,22.98,100.1,100.2,100.1,0.423,23.09,23.14,23,3.55,3.578,334.5,6.052,4.822,0,11.11,-0.001498051,-0.001842224,2.5E-07
"2019-03-02 01:30:00",55138,"CKVY",12.73,23.1,23.05,23.17,22.92,100.1,100.2,100.1,0.424,23.07,23.18,22.93,3.376,3.418,333.8,7.05,4.603,0,11.11,-0.001332884,-0.001580196,2.5E-07
"2019-03-02 01:35:00",55139,"CKVY",12.72,23.04,23.06,23.1,22.92,100.1,100.2,100.1,0.423,23.08,23.14,22.93,3.553,3.492,332.5,8.33,4.603,0,11.11,-0.001332884,-0.001580196,2.5E-07
"2019-03-02 01:40:00",55140,"CKVY",12.72,23.1,23.05,23.1,22.92,100.2,100.2,100.1,0.424,23.07,23.14,22.93,3.033,3.327,329.7,5.988,3.288,0,11.11,-0.001332884,-0.001580196,2.5E-07
"2019-03-02 01:45:00",55141,"CKVY",12.72,23.04,23.06,23.17,22.98,100.1,100.2,100.1,0.423,23.08,23.2,22.99,2.734,2.836,315.3,4.428,3.288,0,11.11,-0.001385064,-0.001661954,2.5E-07
"2019-03-02 01:50:00",55142,"CKVY",12.72,23.1,23.04,23.1,22.92,100.1,100.2,100.1,0.424,23.06,23.14,22.93,2.577,2.63,322,3.174,3.507,0,11.11,-0.001385064,-0.001661954,2.5E-07
"2019-03-02 01:55:00",55143,"CKVY",12.71,23.04,23.06,23.17,22.98,100.1,100.2,100.1,0.423,23.09,23.2,23,2.808,2.674,326.3,5.397,3.726,0,11.12,-0.001385064,-0.001661954,2.5E-07
"2019-03-02 02:00:00",55144,"CKVY",12.71,23.23,23.14,23.23,22.98,100.1,100.2,100.1,0.426,23.16,23.26,23.01,2.906,2.909,321.1,8.27,3.726,0,11.12,-0.00148326,-0.00182037,2.5E-07
"2019-03-02 02:05:00",55145,"CKVY",12.71,23.23,23.21,23.35,23.04,100.1,100.2,100.1,0.426,23.23,23.38,23.06,2.898,2.887,341.2,14.19,4.603,0,11.12,-0.00148326,-0.00182037,2.5E-07
"2019-03-02 02:10:00",55146,"CKVY",12.7,23.29,23.27,23.35,23.17,100.1,100.2,100.1,0.427,23.3,23.39,23.18,2.988,2.923,353.2,11.61,5.261,0,11.12,-0.00148326,-0.00182037,2.5E-07
"2019-03-02 02:15:00",55147,"CKVY",12.7,23.17,23.28,23.35,23.17,100.1,100.2,100.1,0.425,23.31,23.38,23.18,3.043,3.029,338.4,8.65,4.603,0,11.12,-0.00144712,-0.00175861,2.5E-07
"2019-03-02 02:20:00",55148,"CKVY",12.7,23.17,23.24,23.35,23.1,100.1,100.2,100.1,0.425,23.27,23.38,23.13,2.887,2.98,332.8,7.824,3.946,0,11.12,-0.00144712,-0.00175861,2.5E-07
"2019-03-02 02:25:00",55149,"CKVY",12.7,23.23,23.23,23.35,23.1,100.1,100.2,100.1,0.426,23.26,23.38,23.12,2.973,2.916,339.9,6.201,4.603,0,11.12,-0.00144712,-0.00175861,2.5E-07
"2019-03-02 02:30:00",55150,"CKVY",12.7,23.23,23.22,23.35,23.1,100.1,100.2,100.1,0.426,23.24,23.38,23.12,2.981,2.926,335.5,8.41,4.603,0,11.12,-0.00144693,-0.001758702,2.5E-07
"2019-03-02 02:35:00",55151,"CKVY",12.69,23.23,23.23,23.35,23.1,100.1,100.2,100.1,0.426,23.26,23.38,23.11,3.209,3.086,333.5,8.5,4.384,0,11.12,-0.00144693,-0.001758702,2.5E-07
"2019-03-02 02:40:00",55152,"CKVY",12.69,23.35,23.3,23.41,23.17,100.1,100.2,100.1,0.428,23.32,23.45,23.18,3.142,3.182,334.1,10.82,4.384,0,11.12,-0.00144693,-0.001758702,2.5E-07
"2019-03-02 02:45:00",55153,"CKVY",12.68,23.35,23.33,23.41,23.23,100,100.2,99.9,0.428,23.34,23.45,23.21,3.037,3.156,5.801,12.66,3.946,0,11.12,-0.00140848,-0.001696426,2.5E-07
"2019-03-02 02:50:00",55154,"CKVY",12.68,23.29,23.29,23.41,23.17,99.8,100.1,99.8,0.426,23.26,23.38,23.12,2.513,2.775,14.23,13.42,2.411,0,11.12,-0.00140848,-0.001696426,2.5E-07
"2019-03-02 02:55:00",55155,"CKVY",12.68,23.29,23.28,23.35,23.17,99.7,99.9,99.6,0.425,23.21,23.31,23.07,2.12,2.296,345,10.6,3.069,0,11.12,-0.00140848,-0.001696426,2.5E-07
"2019-03-02 03:00:00",55156,"CKVY",12.68,23.23,23.26,23.35,23.17,99.7,99.7,99.6,0.424,23.18,23.29,23.07,2,2.027,318.3,13.61,3.069,0,11.12,-0.001558206,-0.001949194,2.5E-07
"2019-03-02 03:05:00",55157,"CKVY",12.68,22.98,23.08,23.29,22.92,99.4,99.7,99.3,0.419,22.95,23.21,22.75,2.334,2.194,303.6,11.4,3.288,0,11.12,-0.001558206,-0.001949194,2.5E-07
"2019-03-02 03:10:00",55158,"CKVY",12.67,22.92,22.97,23.1,22.86,99.5,99.5,99.3,0.418,22.83,22.96,22.71,2.357,2.373,314.2,16.16,3.946,0,11.12,-0.001558206,-0.001949194,2.5E-07
"2019-03-02 03:15:00",55159,"CKVY",12.67,22.48,22.62,22.98,22.36,99.7,99.7,99.1,0.411,22.46,22.83,22.25,2.051,2.203,277.4,3.897,1.973,0,11.13,-0.001550386,-0.001948313,2.5E-07
"2019-03-02 03:20:00",55160,"CKVY",12.67,22.48,22.45,22.55,22.3,100.1,100.2,99.6,0.413,22.43,22.57,22.27,1.627,1.801,272.6,5.669,2.192,0,11.13,-0.001550386,-0.001948313,2.5E-07
"2019-03-02 03:25:00",55161,"CKVY",12.67,22.55,22.5,22.61,22.36,100.2,100.2,100.1,0.414,22.52,22.64,22.38,1.28,1.505,268,0.732,2.192,0,11.13,-0.001550386,-0.001948313,2.5E-07
"2019-03-02 03:30:00",55162,"CKVY",12.67,22.49,22.55,22.61,22.42,100.1,100.2,100.1,0.413,22.57,22.64,22.44,0.935,1.102,287.6,13.06,1.096,0,11.13,-0.001788284,-0.002380086,2.5E-07
"2019-03-02 03:35:00",55163,"CKVY",12.66,22.24,22.37,22.61,22.18,100.1,100.2,100.1,0.409,22.39,22.64,22.2,0.737,0.835,346.5,20.59,1.315,0,11.13,-0.001788284,-0.002380086,2.5E-07
"2019-03-02 03:40:00",55164,"CKVY",12.66,22.36,22.29,22.42,22.11,100.2,100.2,100.1,0.411,22.31,22.44,22.13,0.513,0.54,323,22.75,1.754,0,11.13,-0.001788284,-0.002380086,2.5E-07
"2019-03-02 03:45:00",55165,"CKVY",12.66,22.61,22.62,22.73,22.36,100.1,100.2,100.1,0.415,22.64,22.77,22.38,0.668,0.589,97.9,81.5,1.754,0,11.12,-0.002096924,-0.003034034,2.5E-07
"2019-03-02 03:50:00",55166,"CKVY",12.65,22.73,22.69,22.86,22.55,100.1,100.2,100.1,0.417,22.71,22.88,22.56,0.429,0.575,349.4,41.25,0.658,0,11.12,-0.002096924,-0.003034034,2.5E-07
"2019-03-02 03:55:00",55167,"CKVY",12.65,22.61,22.78,22.92,22.61,100.1,100.2,100.1,0.415,22.8,22.94,22.63,0.408,0.465,347,39.69,1.315,0,11.13,-0.002096924,-0.003034034,2.5E-07
"2019-03-02 04:00:00",55168,"CKVY",12.65,22.36,22.61,22.74,22.36,100.1,100.2,100.1,0.411,22.63,22.77,22.38,0.491,0.43,17.46,22.6,1.534,0,11.12,-0.002188273,-0.003236426,2.5E-07
"2019-03-02 04:05:00",55169,"CKVY",12.65,22.3,22.41,22.55,22.24,100.1,100.2,100.1,0.41,22.43,22.58,22.26,0.789,0.639,5.885,11.45,1.315,0,11.12,-0.002188273,-0.003236426,2.5E-07
"2019-03-02 04:10:00",55170,"CKVY",12.64,22.24,22.25,22.43,22.12,100.1,100.2,100.1,0.409,22.27,22.45,22.13,1.216,0.939,340.7,4.324,3.069,0,11.13,-0.002188273,-0.003236426,2.5E-07
"2019-03-02 04:15:00",55171,"CKVY",12.65,22.24,22.24,22.37,22.12,100.1,100.2,100.1,0.409,22.27,22.4,22.14,1.936,1.579,327.2,8.05,4.384,0,11.13,-0.001927483,-0.002666265,2.5E-07
"2019-03-02 04:20:00",55172,"CKVY",12.63,22,22.17,22.37,22,100.1,100.2,100,0.405,22.19,22.4,22.01,2.525,2.223,328.7,6.362,3.507,0,11.12,-0.001927483,-0.002666265,2.5E-07
"2019-03-02 04:25:00",55173,"CKVY",12.64,22.06,22.02,22.12,21.87,100.1,100.2,100.1,0.406,22.04,22.16,21.89,2.896,2.753,328.4,4.841,3.946,0,11.12,-0.001927483,-0.002666265,2.5E-07
"2019-03-02 04:30:00",55174,"CKVY",12.64,22,22.07,22.18,21.94,100.1,100.2,100.1,0.405,22.09,22.22,21.95,2.898,2.873,340.9,11.42,4.384,0,11.12,-0.001465854,-0.001806916,2.5E-07
"2019-03-02 04:35:00",55175,"CKVY",12.64,22.12,22.07,22.25,21.94,100.1,100.2,100,0.407,22.09,22.27,21.95,3.042,2.985,348.2,16.59,4.165,0,11.12,-0.001465854,-0.001806916,2.5E-07
"2019-03-02 04:40:00",55176,"CKVY",12.62,22.12,22.15,22.25,22,100.1,100.2,100.1,0.407,22.18,22.28,22.02,2.965,3.026,324.7,14.94,3.288,0,11.13,-0.001465854,-0.001806916,2.5E-07
"2019-03-02 04:45:00",55177,"CKVY",12.62,21.38,21.9,22.25,21.38,99.3,100.2,99.3,0.391,21.9,22.28,21.21,2.086,2.622,343.5,15.68,2.192,0,11.13,-0.001406664,-0.001710689,2.5E-07
"2019-03-02 04:50:00",55178,"CKVY",12.62,20.7,20.96,21.44,20.7,99.7,99.7,98.8,0.381,20.75,21.28,20.49,1.723,1.881,273.8,8.48,3.069,0,11.13,-0.001406664,-0.001710689,2.5E-07
"2019-03-02 04:55:00",55179,"CKVY",12.62,20.76,20.78,20.89,20.64,100.1,100.1,99.6,0.384,20.76,20.91,20.59,1.356,1.538,296.3,3.354,1.973,0,11.13,-0.001406664,-0.001710689,2.5E-07
"2019-03-02 05:00:00",55180,"CKVY",12.62,20.89,20.87,21.01,20.7,100.1,100.2,100.1,0.386,20.9,21.04,20.72,1.621,1.46,298.2,5.797,2.192,0,11.13,-0.001647236,-0.002157058,2.5E-07
"2019-03-02 05:05:00",55181,"CKVY",12.62,21.07,21.03,21.13,20.89,100.1,100.2,100,0.389,21.06,21.17,20.9,1.105,1.391,305.6,6.901,1.096,0,11.12,-0.001647236,-0.002157058,2.5E-07
"2019-03-02 05:10:00",55182,"CKVY",12.61,21.07,21.06,21.2,20.95,100.1,100.2,100.1,0.389,21.08,21.22,20.96,0.819,0.912,332.3,12.64,1.534,0,11.12,-0.001647236,-0.002157058,2.5E-07
"2019-03-02 05:15:00",55183,"CKVY",12.61,21.01,21.04,21.2,20.95,100.1,100.2,100.1,0.388,21.07,21.22,20.97,0.61,0.731,357.6,5.135,1.754,0,11.12,-0.001875831,-0.002600377,2.5E-07
"2019-03-02 05:20:00",55184,"CKVY",12.61,20.95,20.99,21.13,20.83,100.1,100.2,100.1,0.387,21.02,21.17,20.84,0.596,0.548,298.3,56.32,1.315,0,11.12,-0.001875831,-0.002600377,2.5E-07
"2019-03-02 05:25:00",55185,"CKVY",12.6,20.33,20.83,21.01,20.33,100.1,100.2,100.1,0.377,20.85,21.04,20.36,0.901,0.708,239.7,12.75,3.069,0,11.12,-0.001875831,-0.002600377,2.5E-07
"2019-03-02 05:30:00",55186,"CKVY",12.61,20.27,20.22,20.39,20.02,100.1,100.2,100.1,0.376,20.24,20.43,20.03,1.793,1.265,189.1,13.7,4.603,0,11.12,-0.001923891,-0.002716939,2.5E-07
"2019-03-02 05:35:00",55187,"CKVY",12.61,20.39,20.31,20.45,20.14,100.1,100.2,100.1,0.378,20.33,20.48,20.15,2.622,2.292,177,1.036,3.946,0,11.12,-0.001923891,-0.002716939,2.5E-07
"2019-03-02 05:40:00",55188,"CKVY",12.6,20.27,20.37,20.52,20.14,100.1,100.2,100.1,0.376,20.39,20.55,20.16,3.114,2.941,173,4.142,3.726,0,11.12,-0.001923891,-0.002716939,2.5E-07
"2019-03-02 05:45:00",55189,"CKVY",12.6,18.84,19.46,20.27,18.78,99.3,100.2,99.2,0.351,19.4,20.29,18.59,3.017,3.094,153.8,7.856,3.507,0,11.12,-0.001338341,-0.001629272,2.5E-07
"2019-03-02 05:50:00",55190,"CKVY",12.6,18.91,18.82,18.97,18.66,100.1,100.2,99.3,0.355,18.78,18.94,18.49,3.247,3.086,150.3,8.73,4.165,0,11.12,-0.001338341,-0.001629272,2.5E-07
"2019-03-02 05:55:00",55191,"CKVY",12.59,19.28,18.99,19.34,18.78,100.1,100.2,100.1,0.36,19.01,19.37,18.8,3.36,3.339,170.7,6.291,4.384,0,11.12,-0.001338341,-0.001629272,2.5E-07
"2019-03-02 06:00:00",55192,"CKVY",12.6,19.03,19.15,19.34,18.91,100.1,100.2,100,0.357,19.17,19.36,18.92,3.316,3.376,167.6,4.486,3.946,0,11.12,-0.001205687,-0.001432162,2.5E-07
"2019-03-02 06:05:00",55193,"CKVY",12.6,19.22,19.05,19.28,18.84,100.1,100.2,100,0.36,19.07,19.31,18.85,2.833,3.1,176.3,6.644,2.85,0,11.12,-0.001205687,-0.001432162,2.5E-07
"2019-03-02 06:10:00",55194,"CKVY",12.59,19.53,19.37,19.59,19.15,100.1,100.2,100.1,0.364,19.39,19.61,19.17,2.533,2.649,177.7,2.453,2.85,0,11.12,-0.001205687,-0.001432162,2.5E-07
"2019-03-02 06:15:00",55195,"CKVY",12.58,19.84,19.65,19.9,19.4,100.1,100.2,100.1,0.369,19.67,19.94,19.42,2.343,2.395,178.5,3.923,2.85,0,11.12,-0.001326855,-0.001618823,2.5E-07
"2019-03-02 06:20:00",55196,"CKVY",12.58,19.53,19.6,19.96,19.34,100.1,100.2,100,0.364,19.62,19.98,19.36,2.415,2.361,153.9,9.83,2.85,0,11.12,-0.001326855,-0.001618823,2.5E-07
"2019-03-02 06:25:00",55197,"CKVY",12.59,19.53,19.77,20.03,19.47,100.1,100.2,100,0.364,19.79,20.05,19.49,2.314,2.403,125.1,11.69,2.63,0,11.12,-0.001326855,-0.001618823,2.5E-07
"2019-03-02 06:30:00",55198,"CKVY",12.59,18.67,19.13,19.59,18.67,100,100.2,100,0.351,19.16,19.62,18.67,2.117,2.223,78.47,12.47,2.411,0,11.12,-0.001415733,-0.001764809,2.5E-07
"2019-03-02 06:35:00",55199,"CKVY",12.59,18.79,18.74,18.92,18.61,100.2,100.2,100,0.353,18.76,18.94,18.62,1.945,2.017,76.31,1.37,2.192,0,11.12,-0.001415733,-0.001764809,2.5E-07
"2019-03-02 06:40:00",55200,"CKVY",12.58,18.92,18.83,18.98,18.67,100.2,100.2,100.1,0.355,18.85,19,18.69,1.907,1.905,52.18,8.75,2.63,0.01371726,11.12,-0.001415733,-0.001764809,2.5E-07
"2019-03-02 06:45:00",55201,"CKVY",12.58,19.6,19.26,19.66,18.92,100.1,100.2,100.1,0.365,19.29,19.69,18.93,1.845,1.858,59.81,1.794,2.192,0.1233217,11.12,-0.00148043,-0.001891721,6.272915E-05
"2019-03-02 06:50:00",55202,"CKVY",12.58,19.66,19.68,19.78,19.41,100.1,100.2,100.1,0.366,19.7,19.82,19.43,1.514,1.75,54.95,0.417,2.192,0.4127689,11.12,-0.00148043,-0.001891721,6.272915E-05
"2019-03-02 06:55:00",55203,"CKVY",12.58,19.6,19.51,19.66,19.41,100.2,100.2,100.1,0.366,19.54,19.69,19.43,0.865,1.175,55.11,0.028,0.658,1.002092,11.12,-0.00148043,-0.001891721,6.272915E-05
"2019-03-02 07:00:00",55204,"CKVY",12.58,19.29,19.46,19.72,19.17,100.1,100.2,100,0.361,19.48,19.74,19.19,0.534,0.672,55.36,0.095,1.315,1.865449,11.12,-0.001642448,-0.002229332,0.003472205
"2019-03-02 07:05:00",55205,"CKVY",12.58,18.55,19.1,19.54,18.55,98.5,100.2,98.5,0.344,19.01,19.56,18.18,0.394,0.44,55.33,0.097,1.315,3.09634,11.12,-0.001642448,-0.002229332,0.003472205
"2019-03-02 07:10:00",55206,"CKVY",12.58,18.24,18.39,18.67,18.18,98.2,98.5,97.9,0.338,17.94,18.32,17.7,0.415,0.419,81.2,50.59,0.877,4.935058,11.12,-0.001642448,-0.002229332,0.003472205
"2019-03-02 07:15:00",55207,"CKVY",12.58,18.8,18.64,18.92,18.24,99.5,99.7,98.2,0.351,18.44,18.83,17.81,0.436,0.486,119,12.38,1.973,7.894233,11.12,-0.00418013,-0.004444527,0.01203992
"2019-03-02 07:20:00",55208,"CKVY",12.58,18.43,18.53,18.86,18.24,99.6,99.6,99.1,0.346,18.38,18.75,18.04,0.642,0.579,144.8,67.66,3.069,12.22946,11.12,-0.00418013,-0.004444527,0.01203992
"2019-03-02 07:25:00",55209,"CKVY",12.57,18.8,18.66,18.86,18.43,100.1,100.2,99.6,0.353,18.63,18.89,18.34,1.025,0.766,202.6,67.37,3.069,17.52309,11.12,-0.00418013,-0.004444527,0.01203992
"2019-03-02 07:30:00",55210,"CKVY",12.57,19.17,19,19.17,18.74,100.1,100.2,100.1,0.359,19.03,19.21,18.77,0.942,0.979,185,50.53,1.534,23.1204,11.12,-0.003623136,-0.003855442,0.0289522
"2019-03-02 07:35:00",55211,"CKVY",12.57,18.99,19.1,19.3,18.93,98.9,100.2,98.8,0.351,18.97,19.32,18.66,1.297,1,347.6,10.18,3.069,28.61691,11.12,-0.003623136,-0.003855442,0.0289522
"2019-03-02 07:40:00",55212,"CKVY",12.57,18.8,19,19.17,18.74,98.3,98.9,98.3,0.347,18.67,18.86,18.33,1.555,1.461,302.2,12.55,2.63,33.3549,11.12,-0.003623136,-0.003855442,0.0289522
"2019-03-02 07:45:00",55213,"CKVY",12.58,17.07,18.04,18.8,17.01,97,98.4,96.7,0.317,17.47,18.41,16.27,2.105,1.909,267.5,20.22,3.726,39.18294,11.12,-0.0002799222,-0.0002547037,0.06115883
"2019-03-02 07:50:00",55214,"CKVY",12.57,17.56,17.5,17.81,17.01,98.9,99,97,0.331,17.05,17.57,16.3,1.918,2.031,257.6,10.52,1.973,48.39334,11.12,-0.0002799222,-0.0002547037,0.06115883
"2019-03-02 07:55:00",55215,"CKVY",12.59,17.81,17.55,17.87,17.32,98.8,99,98.8,0.334,17.3,17.59,17.06,1.895,1.885,292.2,17.79,3.069,61.18884,11.12,-0.0002799222,-0.0002547037,0.06115883
"2019-03-02 08:00:00",55216,"CKVY",12.6,18.49,18.15,18.49,17.75,98.9,99,98.7,0.344,17.87,18.24,17.46,2.194,1.99,304.4,5.263,3.946,73.5029,11.12,0.001763468,0.001928656,0.1016783
"2019-03-02 08:05:00",55217,"CKVY",12.61,18.68,18.6,18.8,18.37,97.9,98.9,97.9,0.343,18.25,18.41,18.06,2.066,2.128,299,9.15,2.63,82.03486,11.13,0.001763468,0.001928656,0.1016783
"2019-03-02 08:10:00",55218,"CKVY",12.61,17.57,17.98,18.62,17.57,98.8,98.9,97.1,0.33,17.52,18.12,17.25,2.235,2.22,266.4,5.542,3.069,88.80588,11.13,0.001763468,0.001928656,0.1016783
"2019-03-02 08:15:00",55219,"CKVY",12.64,18.12,17.95,18.18,17.44,98.8,99.3,98.7,0.338,17.71,17.96,17.16,2.138,2.133,287.6,4.117,3.507,103.1139,11.13,0.004268996,0.004599433,0.1445967
"2019-03-02 08:20:00",55220,"CKVY",12.88,19.17,18.38,19.17,17.94,99.3,99.4,98.3,0.356,18.09,19.01,17.6,2.634,2.437,300.8,19.82,3.507,124.3509,11.13,0.004268996,0.004599433,0.1445967
"2019-03-02 08:25:00",55221,"CKVY",13.14,21.09,20.28,21.16,19.17,99.8,99.9,98.7,0.388,20.13,21.12,18.98,2.825,2.682,334.6,6.141,3.946,159.6738,11.13,0.004268996,0.004599433,0.1445967
"2019-03-02 08:30:00",55222,"CKVY",13.3,21.9,21.65,22.02,21.03,99.3,99.9,99.3,0.4,21.58,21.89,20.99,2.843,2.876,329.5,5.165,3.726,183.0852,11.13,0.007876264,0.008400049,0.187825
"2019-03-02 08:35:00",55223,"CKVY",14.14,23.14,22.5,23.14,21.84,98.3,99.3,98.3,0.417,22.19,22.73,21.67,2.567,2.702,316.4,4.555,2.63,194.779,11.13,0.007876264,0.008400049,0.187825
"2019-03-02 08:40:00",55224,"CKVY",14.14,24.19,23.49,24.25,23.01,97.8,98.3,97.6,0.433,23.01,23.71,22.6,2.06,2.374,320.2,11.25,2.411,204.892,11.13,0.007876264,0.008400049,0.187825
"2019-03-02 08:45:00",55225,"CKVY",14.03,26.11,25.19,26.11,24.13,99.1,99.2,97.8,0.476,24.83,25.9,23.59,1.484,1.788,349.9,15.82,1.754,226.603,11.14,0.013212,0.01412203,0.2301942
"2019-03-02 08:50:00",55226,"CKVY",13.95,21.9,24.79,26.54,21.84,87.4,99.2,85.5,0.352,22.91,26.22,18.66,1.317,1.28,61.72,38.37,3.288,252.6941,11.14,0.013212,0.01412203,0.2301942
"2019-03-02 08:55:00",55227,"CKVY",13.9,21.65,21.5,21.9,21.34,92.2,92.2,87.5,0.367,19.08,19.75,18.52,1.298,1.31,124,10,2.411,264.8378,11.14,0.013212,0.01412203,0.2301942
"2019-03-02 09:00:00",55228,"CKVY",13.87,23.63,22.94,23.82,21.65,89.4,92.3,89.4,0.387,20.88,21.67,19.69,0.989,1.11,119.6,8.89,1.096,279.9409,11.14,0.01781749,0.01921445,0.2736309
"2019-03-02 09:05:00",55229,"CKVY",13.87,21.4,22.29,23.63,21.4,92.6,92.6,87.2,0.365,19.69,20.94,19.36,1.384,1.235,87,6.839,3.507,283.1518,11.14,0.01781749,0.01921445,0.2736309
"2019-03-02 09:10:00",55230,"CKVY",13.86,22.08,21.53,22.14,21.21,96.1,96.1,92.6,0.39,20.28,21.19,19.6,1.536,1.531,97.8,4.194,3.726,267.0096,11.14,0.01781749,0.01921445,0.2736309
"2019-03-02 09:15:00",55231,"CKVY",13.86,22.38,22.61,23.13,22.14,93.2,96.2,93.1,0.383,21.35,22.12,20.58,2.449,1.756,63.01,27.4,7.014,247.2709,11.15,0.01621372,0.01749141,0.3153
"2019-03-02 09:20:00",55232,"CKVY",13.86,22.25,22.33,22.51,22.13,94.2,94.5,93.2,0.385,20.87,21.15,20.6,3.135,2.82,45.42,9.6,7.891,249.5414,11.15,0.01621372,0.01749141,0.3153
"2019-03-02 09:25:00",55233,"CKVY",13.85,22.13,22.13,22.38,21.82,94.8,94.8,94.2,0.385,20.8,21.1,20.47,4.346,3.605,49.91,9.02,7.453,273.5527,11.15,0.01621372,0.01749141,0.3153
"2019-03-02 09:30:00",55234,"CKVY",13.84,22.12,22.13,22.37,21.88,96.6,96.7,94.8,0.392,21.06,21.38,20.8,5.199,4.983,79.51,18.26,7.672,285.153,11.14,0.01813854,0.01964637,0.3548882
"2019-03-02 09:35:00",55235,"CKVY",13.84,22.19,22.1,22.25,21.94,97.3,97.4,96.6,0.396,21.39,21.59,21.19,5.234,5.313,98.5,11.04,6.795,311.2689,11.14,0.01813854,0.01964637,0.3548882
"2019-03-02 09:40:00",55236,"CKVY",13.84,22.43,22.23,22.5,22.12,96.7,97.3,96.7,0.398,21.5,21.73,21.35,4.86,5.089,74.79,12.37,5.699,317.0319,11.14,0.01813854,0.01964637,0.3548882
"2019-03-02 09:45:00",55237,"CKVY",13.85,23.91,22.92,23.97,22.37,95.4,96.7,94.6,0.418,21.85,22.84,21.48,3.77,4.471,58.32,24.19,4.822,333.3007,11.14,0.02028077,0.02180802,0.3923927
"2019-03-02 09:50:00",55238,"CKVY",13.85,25.76,24.95,25.83,23.91,89.5,95.9,89.5,0.423,23.39,23.76,22.8,2.366,2.992,60.24,21.54,1.973,347.2362,11.15,0.02028077,0.02180802,0.3923927
"2019-03-02 09:55:00",55239,"CKVY",13.85,25.08,25.9,26.69,25.08,84.4,89.4,84.4,0.388,22.53,23.8,21.04,1.539,1.846,46.62,42.13,4.165,384.0533,11.15,0.02028077,0.02180802,0.3923927
"2019-03-02 10:00:00",55240,"CKVY",13.85,24.09,24.11,25.08,23.85,89.4,89.7,84.3,0.395,21.06,21.45,20.51,1.88,1.653,89.2,14.76,4.822,436.4509,11.15,0.0324105,0.03499911,0.427595
"2019-03-02 10:05:00",55241,"CKVY",13.86,23.97,24.16,24.4,23.85,89.2,89.8,88.4,0.392,21.43,21.79,20.97,2.701,2.195,52.09,21.12,6.795,461.1653,11.15,0.0324105,0.03499911,0.427595
"2019-03-02 10:10:00",55242,"CKVY",13.86,24.71,23.93,24.77,23.41,88,90,88,0.398,21.25,22.13,20.63,3.279,3.191,25.68,15.93,6.576,469.2811,11.15,0.0324105,0.03499911,0.427595
"2019-03-02 10:15:00",55243,"CKVY",13.86,23.22,23.72,24.65,23.22,88.3,88.5,86.5,0.376,20.59,21.58,20.19,3.493,3.328,43.85,10.51,6.576,464.3134,11.15,0.03153102,0.03421801,0.4615573
"2019-03-02 10:20:00",55244,"CKVY",13.86,25.75,24.05,25.75,23.04,84.3,90,84.3,0.399,21.08,22.3,20.08,3.247,3.554,39.58,26.31,4.384,452.7265,11.15,0.03153102,0.03421801,0.4615573
"2019-03-02 10:25:00",55245,"CKVY",13.87,25.75,25.98,26.68,25.63,80.8,84.3,79.73,0.382,20.96,22.34,20.31,2.705,2.867,92.4,20.05,3.507,544.6411,11.15,0.03153102,0.03421801,0.4615573
"2019-03-02 10:30:00",55246,"CKVY",13.87,27.79,26.47,27.92,25.32,77.18,81.8,77.18,0.397,21.29,22.9,20.05,1.657,2.211,93,14.08,2.85,592.0947,11.16,0.04543714,0.04939868,0.492177
"2019-03-02 10:35:00",55247,"CKVY",13.88,29.65,28.45,29.65,27.61,76.53,79.86,76.49,0.425,22.4,23.68,21.33,1.208,1.263,20.6,49.66,2.85,591.1912,11.16,0.04543714,0.04939868,0.492177
"2019-03-02 10:40:00",55248,"CKVY",13.88,29.52,30.45,30.94,29.52,68.76,76.63,66.94,0.38,22.8,24.35,20.45,1.008,1.044,356.6,17.45,3.507,452.0544,11.16,0.04543714,0.04939868,0.492177
"2019-03-02 10:45:00",55249,"CKVY",13.87,26.55,27.78,29.52,26.55,74.73,74.73,68.72,0.365,20.06,20.88,19.51,1.408,1.179,39.6,17.95,3.069,438.8207,11.16,0.04046655,0.04392928,0.5195778
"2019-03-02 10:50:00",55250,"CKVY",13.88,25.99,25.42,26.61,24.75,81.3,81.3,74.7,0.388,19.76,21.05,19.3,2.169,2.003,55.71,19.99,6.138,525.3726,11.16,0.04046655,0.04392928,0.5195778
"2019-03-02 10:55:00",55251,"CKVY",13.88,28.77,28.3,30.01,26.05,71.74,81.4,69.85,0.384,22.01,24.45,20.26,1.875,2.067,323.8,67.24,1.534,672.8234,11.16,0.04046655,0.04392928,0.5195778
"2019-03-02 11:00:00",55252,"CKVY",13.88,29.88,30.23,31.05,28.77,66.78,71.91,64.24,0.374,20.46,21.47,19.73,1.472,1.627,147.7,35.05,1.534,691.3517,11.16,0.05730167,0.06226857,0.545167
"2019-03-02 11:05:00",55253,"CKVY",13.88,31.85,31.77,32.72,29.81,64.93,68.16,62.56,0.394,21.49,23.33,20.16,0.616,0.867,57.3,62.81,2.85,669.6462,11.16,0.05730167,0.06226857,0.545167
"2019-03-02 11:10:00",55254,"CKVY",13.88,26.78,29.29,32.16,26.78,73.85,73.92,62.38,0.364,19.87,22.01,18.92,1.161,0.865,90.4,29.43,3.726,656.8625,11.17,0.05730167,0.06226857,0.545167
"2019-03-02 11:15:00",55255,"CKVY",13.87,29.24,27.38,29.37,26.03,68.97,77.49,68.97,0.377,20.25,20.93,19.21,1.459,1.387,153.3,19.2,2.85,677.6552,11.17,0.06154718,0.06648534,0.5671523
"2019-03-02 11:20:00",55256,"CKVY",13.87,28.87,29.44,29.99,28.44,70.27,70.34,65.95,0.378,19.98,20.44,19.43,1.616,1.603,209.5,25.87,2.192,680.4601,11.17,0.06154718,0.06648534,0.5671523
"2019-03-02 11:25:00",55257,"CKVY",13.87,30.42,30.84,31.72,28.93,64.4,70.31,61.93,0.369,20.58,21.39,19.85,1.113,1.355,222.8,55.28,1.754,679.3741,11.17,0.06154718,0.06648534,0.5671523
"2019-03-02 11:30:00",55258,"CKVY",13.87,25.9,28.15,30.36,25.9,75.67,75.67,64.43,0.36,19.6,20.19,19.15,1.268,1.073,246.9,16.6,3.507,679.0361,11.17,0.06029169,0.06542268,0.5861513
"2019-03-02 11:35:00",55259,"CKVY",13.87,24.97,25.2,25.9,24.79,80.7,80.7,75.7,0.37,19.59,19.94,19.22,1.757,1.502,265.5,5.799,3.288,657.5452,11.17,0.06029169,0.06542268,0.5861513
"2019-03-02 11:40:00",55260,"CKVY",13.86,25.09,25.11,25.28,24.91,81.3,81.3,80.1,0.374,20.08,20.36,19.65,2.469,2.135,275.6,10.08,3.726,613.1608,11.16,0.06029169,0.06542268,0.5861513
"2019-03-02 11:45:00",55261,"CKVY",13.85,26.14,25.44,26.26,24.97,81.5,81.9,80.5,0.392,20.51,21.4,20,2.787,2.702,289.4,14.08,4.384,583.8578,11.16,0.04716923,0.05115491,0.6015192
"2019-03-02 11:50:00",55262,"CKVY",13.85,25.77,26.65,27.5,25.77,79.67,82.3,76.92,0.377,21.25,22.52,20.18,3.145,2.969,295.9,20.1,5.699,629.1047,11.16,0.04716923,0.05115491,0.6015192
"2019-03-02 11:55:00",55263,"CKVY",13.85,25.52,25.74,25.89,25.52,80.6,82,79.7,0.378,20.78,21.04,20.37,3.503,3.327,289.8,7.467,5.042,649.0651,11.16,0.04716923,0.05115491,0.6015192
"2019-03-02 12:00:00",55264,"CKVY",13.85,25.4,25.47,25.65,25.21,82.9,83.1,80.7,0.386,20.72,21.23,20.42,4.064,3.768,291.2,5.199,5.699,642.9229,11.16,0.04715341,0.0515352,0.6128787
"2019-03-02 12:05:00",55265,"CKVY",13.85,26.63,25.68,26.63,25.27,82.8,83.3,81.6,0.406,21.06,22.12,20.55,4.01,4.075,295.9,13.92,4.822,591.5137,11.16,0.04715341,0.0515352,0.6128787
"2019-03-02 12:10:00",55266,"CKVY",13.85,26.63,26.56,27.06,26.13,78.6,83,77.22,0.385,21.01,22.32,20.1,3.449,3.78,276.9,22.76,3.288,576.5862,11.15,0.04715341,0.0515352,0.6128787
"2019-03-02 12:15:00",55267,"CKVY",13.86,26.38,26.66,26.94,26.32,78.73,79.8,76.64,0.382,20.76,21.22,20.41,2.809,3.097,284.2,10.16,3.946,602.5016,11.15,0.04685558,0.05141618,0.6214046
"2019-03-02 12:20:00",55268,"CKVY",13.86,27.37,26.9,27.49,26.38,78.35,79.66,76.88,0.396,21.04,21.87,20.48,2.647,2.604,295.1,14.24,6.138,622.4553,11.15,0.04685558,0.05141618,0.6214046
"2019-03-02 12:25:00",55269,"CKVY",13.86,26.75,27.07,27.67,26.62,77.18,79.28,76.02,0.38,20.88,22.09,20.34,2.943,2.789,280.6,13.8,5.699,652.103,11.16,0.04685558,0.05141618,0.6214046
"2019-03-02 12:30:00",55270,"CKVY",13.86,27.24,26.87,27.3,26.56,75.81,77.39,75.78,0.381,20.5,20.76,20.22,2.862,2.972,266,10.73,3.726,665.4303,11.16,0.05460019,0.0595514,0.6265767
"2019-03-02 12:35:00",55271,"CKVY",13.85,27.86,27.61,28.11,27.18,72.82,75.74,72.82,0.376,20.51,20.91,20.13,2.44,2.724,260.3,9.21,2.85,698.7526,11.16,0.05460019,0.0595514,0.6265767
"2019-03-02 12:40:00",55272,"CKVY",13.85,27.49,27.38,27.86,27.18,75.47,75.57,72.58,0.383,20.29,20.84,19.97,2.213,2.316,257.5,19.77,4.603,690.2158,11.16,0.05460019,0.0595514,0.6265767
"2019-03-02 12:45:00",55273,"CKVY",13.85,28.04,27.85,28.17,27.49,72.65,76.74,72.24,0.378,20.61,21.75,19.96,2.016,2.135,272.7,24.37,5.48,661.619,11.16,0.05351242,0.05845462,0.6283994
"2019-03-02 12:50:00",55274,"CKVY",13.85,28.97,28.55,28.97,28.04,69.08,72.58,69.08,0.373,20.08,20.48,19.78,1.908,1.957,237.4,13.97,2.63,633.0056,11.16,0.05351242,0.05845462,0.6283994
"2019-03-02 12:55:00",55275,"CKVY",13.84,32.19,30.13,32.19,28.85,68.6,72.58,68.29,0.422,21.72,23.75,19.95,1.333,1.632,298.7,30.33,1.534,630.2278,11.16,0.05351242,0.05845462,0.6283994
"2019-03-02 13:00:00",55276,"CKVY",13.84,30.45,32.09,33.36,30.45,64.82,68.33,60.29,0.372,21.16,23.8,19.94,0.963,1.04,287.9,21.21,2.192,643.0122,11.16,0.05884315,0.06403644,0.6260482
"2019-03-02 13:05:00",55277,"CKVY",13.84,28.65,29.01,30.51,28.41,68.94,69.69,64.79,0.368,19.75,20.09,19.41,1.081,1.051,269.7,11.19,2.85,644.8082,11.16,0.05884315,0.06403644,0.6260482
"2019-03-02 13:10:00",55278,"CKVY",13.83,30.2,29.17,30.2,28.59,66.05,69.48,66.05,0.375,20.05,20.36,19.67,1.128,1.127,240.5,7.53,1.973,630.2436,11.16,0.05884315,0.06403644,0.6260482
"2019-03-02 13:15:00",55279,"CKVY",13.83,32.54,32.16,32.98,30.2,59.25,66.5,58.5,0.37,20.31,21.01,19.68,1.067,1.116,162.3,41.1,1.534,604.3681,11.16,0.05493007,0.05959746,0.6213306
"2019-03-02 13:20:00",55280,"CKVY",13.82,30.31,31.55,32.54,30.31,62.61,63.06,59.28,0.357,19.66,20.26,19.09,0.977,0.974,140.5,5.46,2.192,588.2756,11.16,0.05493007,0.05959746,0.6213306
"2019-03-02 13:25:00",55281,"CKVY",13.82,32.66,31.17,32.66,30.19,58.25,63.57,58.21,0.365,19.16,19.95,18.54,0.887,0.938,141.5,0.92,1.534,590.7883,11.16,0.05493007,0.05959746,0.6213306
"2019-03-02 13:30:00",55282,"CKVY",13.81,35.62,34.62,35.75,32.59,54.3,58.32,52.24,0.383,20.13,22.45,19.49,0.685,0.823,141.3,0.063,0,594.2281,11.16,0.05780216,0.06274796,0.6126819
"2019-03-02 13:35:00",55283,"CKVY",13.81,31.73,34.99,36.92,31.67,58.28,58.28,48.81,0.352,19.52,20.73,18.48,0.517,0.551,246,67.81,2.63,600.6205,11.16,0.05780216,0.06274796,0.6126819
"2019-03-02 13:40:00",55284,"CKVY",13.8,28.82,29.83,31.67,28.82,68.34,68.37,58.35,0.367,18.89,19.75,18.08,1.229,0.816,280.4,6.297,3.288,616.6094,11.16,0.05780216,0.06274796,0.6126819
"2019-03-02 13:45:00",55285,"CKVY",13.8,28.82,28.62,28.89,28.33,67.2,69.4,67,0.361,19.39,20.04,18.85,2.046,1.662,283.9,7.717,3.069,616.3549,11.16,0.05734207,0.06227487,0.6006021
"2019-03-02 13:50:00",55286,"CKVY",13.8,29.38,29.18,29.69,28.58,63.98,67.2,58.45,0.351,18.3,19.95,16.55,2.343,2.261,289.9,19.41,2.63,601.6861,11.16,0.05734207,0.06227487,0.6006021
"2019-03-02 13:55:00",55287,"CKVY",13.8,29.81,29.38,29.81,29.13,62.19,65.45,61.2,0.348,18.5,19.16,17.67,2.013,2.2,265.4,13.02,2.411,589.2672,11.16,0.05734207,0.06227487,0.6006021
"2019-03-02 14:00:00",55288,"CKVY",13.79,30.68,30.28,30.93,29.63,58.25,61.95,58.25,0.337,18,18.81,17.03,1.742,1.817,239.7,16.88,2.85,600.4224,11.16,0.05421911,0.05982332,0.5855598
"2019-03-02 14:05:00",55289,"CKVY",13.79,31.05,30.81,31.23,30.43,59.31,59.65,58.04,0.349,18.03,18.67,17.52,1.568,1.687,242.8,12.96,2.411,626.7992,11.16,0.05421911,0.05982332,0.5855598
"2019-03-02 14:10:00",55290,"CKVY",13.79,29.07,29.75,31.05,29.01,61.92,63.8,59.38,0.336,18.14,18.76,17.57,1.853,1.688,270.9,5.511,3.069,617.3711,11.16,0.05421911,0.05982332,0.5855598
"2019-03-02 14:15:00",55291,"CKVY",13.78,29.19,29.21,29.37,29.01,63.08,63.15,60.71,0.344,17.75,18.37,17.19,2.102,2.012,273,5.838,2.85,594.3093,11.16,0.05153344,0.05680749,0.5667278
"2019-03-02 14:20:00",55292,"CKVY",13.78,29.12,29.17,29.31,28.94,60.33,63.08,60.3,0.328,17.71,18.31,16.93,2.399,2.243,263,5.77,2.85,556.9986,11.15,0.05153344,0.05680749,0.5667278
"2019-03-02 14:25:00",55293,"CKVY",13.78,29.55,29.61,29.93,29.06,56.42,60.71,56.28,0.312,16.72,17.7,15.79,2.235,2.292,278.8,6.355,3.069,536.0614,11.15,0.05153344,0.05680749,0.5667278
"2019-03-02 14:30:00",55294,"CKVY",13.78,29.31,29.46,29.68,29.18,55.94,58.44,54.77,0.306,15.79,16.77,15.08,2.388,2.297,291.3,7.477,3.507,542.0134,11.15,0.04751312,0.05305095,0.5452653
"2019-03-02 14:35:00",55295,"CKVY",13.77,29.43,29.3,29.49,29.06,55.39,57.45,53.98,0.305,15.32,16.26,14.53,2.542,2.464,286.6,5.73,3.288,543.6944,11.15,0.04751312,0.05305095,0.5452653
"2019-03-02 14:40:00",55296,"CKVY",13.78,29.55,29.5,29.67,29.3,54.87,55.52,53.19,0.303,15,15.5,14.55,2.679,2.64,288.4,8.07,3.069,539.4642,11.15,0.04751312,0.05305095,0.5452653
"2019-03-02 14:45:00",55297,"CKVY",13.78,29.42,29.4,29.55,29.18,53.29,54.87,53.29,0.293,14.83,15.3,14.46,2.508,2.616,279.7,3.164,2.85,512.6703,11.15,0.04423881,0.05012754,0.5209447
"2019-03-02 14:50:00",55298,"CKVY",13.78,30.23,29.88,30.29,29.36,53.5,54.18,52.5,0.304,14.95,15.5,14.25,2.27,2.383,289.2,9.64,2.411,506.3217,11.15,0.04423881,0.05012754,0.5209447
"2019-03-02 14:55:00",55299,"CKVY",13.78,29.92,30.14,30.29,29.92,55.07,55.07,53.53,0.309,15.63,15.93,15.27,2.021,2.133,279.9,5.283,2.411,516.3958,11.15,0.04423881,0.05012754,0.5209447
"2019-03-02 15:00:00",55300,"CKVY",13.78,30.29,30.08,30.35,29.85,54.63,55.83,54.63,0.311,15.96,16.19,15.73,1.892,1.954,286.6,6.616,2.411,517.3418,11.15,0.04565752,0.05127527,0.4923744
"2019-03-02 15:05:00",55301,"CKVY",13.78,30.47,30.38,30.6,30.1,53.22,55.07,53.22,0.306,15.92,16.22,15.48,1.825,1.865,278.2,5.278,2.411,523.3935,11.15,0.04565752,0.05127527,0.4923744
"2019-03-02 15:10:00",55302,"CKVY",13.78,30.17,30.47,30.72,30.1,54.9,55.35,52.7,0.311,15.8,16.55,15.31,2.088,1.935,276.2,8.75,3.726,520.6666,11.15,0.04565752,0.05127527,0.4923744
"2019-03-02 15:15:00",55303,"CKVY",13.76,30.29,30.16,30.29,29.98,54.08,57.51,52.84,0.308,15.92,17.09,14.97,2.546,2.284,324.5,45.42,6.795,530.98,11.15,0.04627631,0.05180353,0.4610929
"2019-03-02 15:20:00",55304,"CKVY",13.76,29.8,30.05,30.41,29.73,56.28,57.79,54.18,0.314,16.3,16.91,15.6,3.289,2.889,349.6,10.63,5.042,520.5177,11.15,0.04627631,0.05180353,0.4610929
"2019-03-02 15:25:00",55305,"CKVY",13.77,29.3,29.5,29.8,29.17,58.98,59.98,56.07,0.323,16.47,17.3,15.5,3.775,3.601,337.2,10.05,5.48,485.3864,11.14,0.04627631,0.05180353,0.4610929
"2019-03-02 15:30:00",55306,"CKVY",13.76,28.68,28.84,29.3,28.62,58.95,60.05,57.65,0.315,16.11,16.78,15.68,3.878,3.856,335.9,14.66,5.042,418.5935,11.14,0.03281898,0.03859246,0.4271977
"2019-03-02 15:35:00",55307,"CKVY",13.78,28.56,28.46,28.74,28.25,58.2,59.77,57.2,0.309,15.77,16.24,15.09,3.857,3.884,333.3,9.56,5.261,329.6658,11.14,0.03281898,0.03859246,0.4271977
"2019-03-02 15:40:00",55308,"CKVY",13.78,28.99,28.65,28.99,28.43,60.39,60.49,56.07,0.326,15.69,17,14.88,3.835,3.844,327.5,8.05,5.042,271.1683,11.14,0.03281898,0.03859246,0.4271977
"2019-03-02 15:45:00",55309,"CKVY",13.77,29.17,29.02,29.18,28.87,64.54,65.02,60.25,0.351,18.32,18.83,16.84,3.655,3.778,310.4,6.875,4.384,267.3369,11.13,0.02530209,0.03061536,0.390964
"2019-03-02 15:50:00",55310,"CKVY",13.79,28.5,28.9,29.18,28.44,64.24,65.61,61.97,0.34,18.34,18.75,17.61,3.336,3.473,317.6,9.33,4.165,280.8753,11.13,0.02530209,0.03061536,0.390964
"2019-03-02 15:55:00",55311,"CKVY",13.79,28.37,28.31,28.56,28.13,62.72,64.78,62.52,0.331,17.56,18.19,17.04,2.887,3.1,332.4,7.338,3.288,260.5391,11.13,0.02530209,0.03061536,0.390964
"2019-03-02 16:00:00",55312,"CKVY",13.8,28.44,28.36,28.5,28.19,61.32,62.66,60.46,0.324,16.73,17.3,16.28,2.799,2.814,332.1,10.59,3.726,219.5058,11.13,0.01922529,0.02335021,0.3523052
"2019-03-02 16:05:00",55313,"CKVY",13.81,28.25,28.27,28.5,28.06,61.28,62.04,60.46,0.321,16.69,17.09,16.24,2.617,2.732,345.4,8.08,3.069,192.6474,11.13,0.01922529,0.02335021,0.3523052
"2019-03-02 16:10:00",55314,"CKVY",13.81,28.31,28.2,28.38,28.06,61.08,62.31,60.26,0.321,16.57,17.06,16.16,2.684,2.652,344.7,5.137,4.384,194.5876,11.13,0.01922529,0.02335021,0.3523052
"2019-03-02 16:15:00",55315,"CKVY",13.83,27.33,27.9,28.38,27.27,66.33,66.33,59.64,0.335,16.98,17.59,16.06,3.277,2.878,5.859,11.5,6.795,202.4074,11.13,0.01850374,0.02234348,0.3125091
"2019-03-02 16:20:00",55316,"CKVY",13.83,27.21,27.19,27.33,27.02,67.88,68.12,66.27,0.341,17.85,18.18,17.5,4.348,3.836,4.207,7.883,7.014,213.7304,11.12,0.01850374,0.02234348,0.3125091
"2019-03-02 16:25:00",55317,"CKVY",13.84,26.97,27.18,27.33,26.97,69.74,69.84,67.71,0.347,18.15,18.57,17.87,4.925,4.622,354.9,11.62,6.138,235.4763,11.12,0.01850374,0.02234348,0.3125091
"2019-03-02 16:30:00",55318,"CKVY",13.85,27.03,26.93,27.16,26.72,66.62,70.5,66.59,0.332,18.1,18.6,17.38,4.743,4.937,359.9,10.87,5.48,255.4311,11.12,0.01956772,0.02398785,0.2702933
"2019-03-02 16:35:00",55319,"CKVY",13.85,26.85,27,27.09,26.79,64.97,67.72,64.97,0.322,17.29,17.82,16.63,4.139,4.405,352.5,7.855,5.48,268.9075,11.12,0.01956772,0.02398785,0.2702933
"2019-03-02 16:40:00",55320,"CKVY",13.86,26.85,26.87,26.97,26.72,64.66,65.9,64.56,0.32,16.66,17.1,16.4,3.915,4.055,352.5,7.389,5.699,258.6004,11.12,0.01956772,0.02398785,0.2702933
"2019-03-02 16:45:00",55321,"CKVY",13.86,26.48,26.62,26.91,26.48,64.77,64.9,63.39,0.316,16.17,16.56,15.8,3.6,3.793,344.2,11.36,5.042,231.5713,11.12,0.01567006,0.01991228,0.2277714
"2019-03-02 16:50:00",55322,"CKVY",13.87,26.79,26.48,26.85,26.23,63.98,65.18,63.63,0.316,16.09,16.57,15.7,3.487,3.571,326.6,9.29,4.603,191.6277,11.12,0.01567006,0.01991228,0.2277714
"2019-03-02 16:55:00",55323,"CKVY",13.87,27.03,27.01,27.16,26.79,62.4,63.98,62.4,0.311,16.05,16.37,15.85,2.839,3.159,342.4,5.933,3.069,183.8052,11.12,0.01567006,0.01991228,0.2277714
"2019-03-02 17:00:00",55324,"CKVY",13.88,26.04,26.52,26.97,26.04,61.2,62.54,60.75,0.293,15.1,15.85,14.5,3.048,2.804,351.4,11.7,6.138,178.1956,11.12,0.01213033,0.0157192,0.1842627
"2019-03-02 17:05:00",55325,"CKVY",13.89,25.68,25.91,26.11,25.61,61.37,63.64,60.75,0.289,14.79,15.35,14.18,3.566,3.255,352.4,6.817,7.453,172.8872,11.12,0.01213033,0.0157192,0.1842627
"2019-03-02 17:10:00",55326,"CKVY",13.89,25.25,25.51,25.74,25.25,61.93,64.05,60.2,0.287,14.31,14.92,13.7,4.485,4.046,357.9,8.26,6.576,139.2725,11.12,0.01213033,0.0157192,0.1842627
"2019-03-02 17:15:00",55327,"CKVY",13.89,25.25,25.29,25.43,25.13,62.41,62.68,61.14,0.289,14.08,14.42,13.71,4.914,4.808,346.6,8.38,6.138,114.7019,11.12,0.008834205,0.01280029,0.1406292
"2019-03-02 17:20:00",55328,"CKVY",13.92,25.01,25.1,25.25,24.82,63.17,63.17,60.62,0.29,14.02,14.34,13.43,4.743,4.892,334.6,7.206,7.234,101.1598,11.11,0.008834205,0.01280029,0.1406292
"2019-03-02 17:25:00",55329,"CKVY",13.92,24.89,24.93,25.01,24.76,62.69,64.2,62.69,0.286,14.23,14.61,13.97,4.21,4.43,337,5.001,3.946,89.82687,11.11,0.008834205,0.01280029,0.1406292
"2019-03-02 17:30:00",55330,"CKVY",13.93,25.2,25.04,25.2,24.89,61.25,64.14,61.25,0.283,14.08,14.7,13.66,3.618,3.903,333,6.847,4.603,81.76707,11.11,0.006251344,0.01018899,0.09764747
"2019-03-02 17:35:00",55331,"CKVY",13.95,24.95,25.13,25.26,24.89,63.21,63.24,60.46,0.289,13.74,14.28,13.39,3.164,3.399,354.1,12.9,4.822,76.82874,11.11,0.006251344,0.01018899,0.09764747
"2019-03-02 17:40:00",55332,"CKVY",13.97,24.52,24.64,24.89,24.46,62.76,63.45,61.6,0.282,13.67,14.18,13.24,3.549,3.308,355.8,9.82,5.48,74.48196,11.11,0.006251344,0.01018899,0.09764747
"2019-03-02 17:45:00",55333,"CKVY",13.68,24.28,24.43,24.58,24.22,64.28,64.83,62.76,0.286,13.94,14.26,13.59,3.957,3.742,354.1,6.891,5.699,68.81578,11.11,0.001118103,0.004124554,0.05744688
"2019-03-02 17:50:00",55334,"CKVY",13.16,24.22,24.23,24.4,24.04,65.42,66.41,64.21,0.29,14.18,14.65,13.82,4.369,4.105,359.5,8.56,5.918,55.86221,11.11,0.001118103,0.004124554,0.05744688
"2019-03-02 17:55:00",55335,"CKVY",13.1,24.35,24.27,24.53,24.1,62.12,66.21,62.12,0.277,14.11,14.59,13.25,4.543,4.469,16.82,7.736,6.576,42.41724,11.11,0.001118103,0.004124554,0.05744688
"2019-03-02 18:00:00",55336,"CKVY",13.05,24.53,24.47,24.59,24.29,63.94,65.11,62.12,0.287,13.83,14.44,13.32,4.381,4.524,354.1,10.45,5.699,29.33208,11.11,0.0007506316,0.004108664,0.02648176
"2019-03-02 18:05:00",55337,"CKVY",13.03,24.41,24.46,24.59,24.29,62.71,64.18,61.81,0.28,13.75,14.15,13.2,4.21,4.315,346.2,8.87,5.261,20.23334,11.11,0.0007506316,0.004108664,0.02648176
"2019-03-02 18:10:00",55338,"CKVY",13.02,23.92,24.29,24.66,23.8,70.72,70.72,61.75,0.31,14.69,15.8,13.23,3.563,3.934,315.4,9.23,4.165,14.81314,11.11,0.0007506316,0.004108664,0.02648176
"2019-03-02 18:15:00",55339,"CKVY",12.99,23.24,23.58,23.92,23.18,71.34,72.13,70.68,0.304,15.66,15.98,15.17,3.14,3.299,303.2,5.672,3.288,10.10046,11.11,0.0001297743,0.002908133,0.01089247
"2019-03-02 18:20:00",55340,"CKVY",12.99,23.31,23.16,23.37,23,69.11,71.92,69.07,0.295,15.04,15.46,14.56,2.794,2.981,324.4,10.75,3.507,6.745196,11.11,0.0001297743,0.002908133,0.01089247
"2019-03-02 18:25:00",55341,"CKVY",12.98,23.49,23.35,23.55,23.06,66.22,69.11,66.22,0.285,14.15,14.68,13.84,2.618,2.7,336,6.169,3.288,4.777979,11.11,0.0001297743,0.002908133,0.01089247
"2019-03-02 18:30:00",55342,"CKVY",12.97,23.31,23.46,23.62,23.31,65.84,66.46,65.81,0.281,13.83,14.01,13.57,2.351,2.469,347.3,8.35,2.63,3.176364,11.11,0.0005974831,0.0009849771,0.002866724
"2019-03-02 18:35:00",55343,"CKVY",12.95,23.68,23.55,23.8,23.25,65.67,66.05,65.43,0.285,13.76,14,13.49,2.394,2.358,354.8,4.638,3.946,1.999839,11.11,0.0005974831,0.0009849771,0.002866724
"2019-03-02 18:40:00",55344,"CKVY",12.96,23.56,23.64,23.81,23.5,66.26,66.4,65.33,0.286,13.93,14.1,13.69,2.264,2.343,354.1,4.84,2.63,0.7938591,11.11,0.0005974831,0.0009849771,0.002866724
"2019-03-02 18:45:00",55345,"CKVY",12.95,23.57,23.55,23.69,23.44,66.51,66.51,65.68,0.287,13.91,14.1,13.71,2.199,2.263,348.5,2.204,2.192,0.2380653,11.11,0.0003629292,0.0007063342,6.309322E-06
"2019-03-02 18:50:00",55346,"CKVY",12.95,23.13,23.39,23.63,23.13,69.53,69.53,66.47,0.295,14.09,14.67,13.87,1.489,1.893,354.9,28.84,1.754,0.05446601,11.11,0.0003629292,0.0007063342,6.309322E-06
"2019-03-02 18:55:00",55347,"CKVY",12.94,21.77,22.38,23.19,21.65,73.07,75.37,69.6,0.293,15.02,15.69,14.33,1.433,1.368,239.5,17.9,3.726,0.0007401175,11.11,0.0003629292,0.0007063342,6.309322E-06
"2019-03-02 19:00:00",55348,"CKVY",12.94,23.51,22.69,23.51,21.71,66.65,73.1,66.65,0.287,14.27,14.55,13.93,1.712,1.564,197,31.49,5.699,0,11.11,-0.0004075424,-0.0003594193,2.5E-07
"2019-03-02 19:05:00",55349,"CKVY",12.93,21.84,22.87,23.64,21.84,71.98,72.05,65.55,0.289,14.05,14.38,13.61,2.199,1.862,261.2,23.29,3.507,0,11.11,-0.0004075424,-0.0003594193,2.5E-07
"2019-03-02 19:10:00",55350,"CKVY",12.93,22.03,21.89,22.28,21.47,70.23,73.18,69.65,0.284,14.01,14.36,13.64,2.425,2.377,281.6,8.88,3.069,0,11.11,-0.0004075424,-0.0003594193,2.5E-07
"2019-03-02 19:15:00",55351,"CKVY",12.91,21.23,21.71,22.16,21.23,73.05,73.05,70.2,0.286,14.05,14.35,13.75,2.18,2.315,292.6,9.31,2.85,0,11.11,1.689414E-05,0.0002219656,2.5E-07
"2019-03-02 19:20:00",55352,"CKVY",12.91,20.62,20.92,21.36,20.55,74.29,74.57,72.88,0.283,13.91,14.07,13.69,2.057,2.135,281.4,8.71,2.85,0,11.11,1.689414E-05,0.0002219656,2.5E-07
"2019-03-02 19:25:00",55353,"CKVY",12.91,20.92,20.92,21.11,20.49,73.29,74.36,73.09,0.283,13.81,14,13.61,2.017,2.058,295.8,3.11,3.069,0,11.11,1.689414E-05,0.0002219656,2.5E-07
"2019-03-02 19:30:00",55354,"CKVY",12.91,20.8,20.79,20.99,20.61,73.95,74.5,73.29,0.284,13.8,14.05,13.61,2.304,2.119,291.2,3.592,3.288,0,11.11,-0.0001900675,-7.33253E-05,2.5E-07
"2019-03-02 19:35:00",55355,"CKVY",12.9,21.11,20.88,21.24,20.68,74.4,74.91,73.71,0.29,13.99,14.44,13.62,2.506,2.461,310.2,15.22,3.288,0,11.11,-0.0001900675,-7.33253E-05,2.5E-07
"2019-03-02 19:40:00",55356,"CKVY",12.9,20.62,20.93,21.24,20.56,75.05,75.19,74.02,0.286,14.12,14.33,13.87,2.546,2.509,29.53,47.32,3.726,0,11.11,-0.0001900675,-7.33253E-05,2.5E-07
"2019-03-02 19:45:00",55357,"CKVY",12.9,20.68,21.05,21.36,20.56,73.06,75.5,72.99,0.279,14.21,14.52,13.34,2.264,2.446,78.81,6.995,2.85,0,11.11,-2.411138E-06,0.0001743422,2.5E-07
"2019-03-02 19:50:00",55358,"CKVY",12.89,20.12,20.18,20.74,19.88,75.81,75.98,73.02,0.283,13.47,13.76,13.2,2.053,2.109,100.7,4.589,2.411,0,11.11,-2.411138E-06,0.0001743422,2.5E-07
"2019-03-02 19:55:00",55359,"CKVY",12.89,20.62,20.36,20.75,20.06,75.57,76.01,75.29,0.288,13.92,14.3,13.53,1.743,1.93,64.96,13.1,2.192,0,11.11,-2.411138E-06,0.0001743422,2.5E-07
"2019-03-02 20:00:00",55360,"CKVY",12.87,21.06,20.85,21.12,20.56,75.13,75.57,74.78,0.292,14.2,14.48,14,1.468,1.586,43.15,0.093,1.315,0,11.11,-0.000394448,-0.0003598549,2.5E-07
"2019-03-02 20:05:00",55361,"CKVY",12.88,21.25,21.15,21.25,20.94,73.79,75.13,73.79,0.289,14.3,14.51,14.11,1.028,1.295,43.19,0.101,1.096,0,11.11,-0.000394448,-0.0003598549,2.5E-07
"2019-03-02 20:10:00",55362,"CKVY",12.87,21.49,21.36,21.56,21.06,72.73,73.79,72.73,0.288,14.18,14.3,13.95,0.538,0.748,43.18,0.105,0,0,11.11,-0.000394448,-0.0003598549,2.5E-07
"2019-03-02 20:15:00",55363,"CKVY",12.87,21.93,21.8,22.11,21.43,70.46,72.73,70.46,0.284,13.95,14.2,13.8,0.528,0.503,16.81,17.43,1.754,0,11.11,-0.001200653,-0.001595396,2.5E-07
"2019-03-02 20:20:00",55364,"CKVY",12.87,21,21.15,21.99,20.81,73.62,75.13,70.39,0.285,14.02,14.34,13.69,1.062,0.78,92.3,6.269,3.288,0,11.11,-0.001200653,-0.001595396,2.5E-07
"2019-03-02 20:25:00",55365,"CKVY",12.87,20.38,20.67,21.06,20.32,76.1,76.13,73.62,0.287,13.95,14.18,13.78,1.737,1.422,100.1,6.233,2.63,0,11.11,-0.001200653,-0.001595396,2.5E-07
"2019-03-02 20:30:00",55366,"CKVY",12.86,20.88,20.62,21,20.26,75.2,76.44,75.2,0.29,14.24,14.47,13.96,1.892,1.854,93.3,1.434,1.754,0,11.11,-0.0007672101,-0.000903705,2.5E-07
"2019-03-02 20:35:00",55367,"CKVY",12.86,20.88,21,21.19,20.75,76.61,76.61,74,0.295,14.36,14.69,13.97,1.666,1.791,93.4,11.38,2.192,0,11.11,-0.0007672101,-0.000903705,2.5E-07
"2019-03-02 20:40:00",55368,"CKVY",12.85,21.12,20.83,21.12,20.57,76.27,77.57,76.23,0.297,14.73,14.89,14.56,1.383,1.515,61,6.095,1.534,0,11.11,-0.0007672101,-0.000903705,2.5E-07
"2019-03-02 20:45:00",55369,"CKVY",12.85,21.25,21.14,21.31,21,79.05,79.05,76.06,0.309,15.19,15.82,14.66,1.312,1.334,64.14,11.7,1.754,0,11.11,-0.0006797178,-0.0007693074,2.5E-07
"2019-03-02 20:50:00",55370,"CKVY",12.85,20.75,21.24,21.43,20.75,78.92,79.53,78.64,0.303,15.81,16.03,15.21,1.317,1.301,105.8,27.54,2.192,0,11.11,-0.0006797178,-0.0007693074,2.5E-07
"2019-03-02 20:55:00",55371,"CKVY",12.85,20.26,20.44,20.75,20.26,84.1,84.1,78.92,0.316,15.85,16.37,15.16,1.201,1.251,125.1,20.26,1.534,0,11.11,-0.0006797178,-0.0007693074,2.5E-07
"2019-03-02 21:00:00",55372,"CKVY",12.85,19.89,20.05,20.39,19.83,85.1,85.2,84,0.315,16.13,16.44,15.95,1.069,1.148,146.1,12.9,1.315,0,11.11,-0.001071006,-0.001367001,2.5E-07
"2019-03-02 21:05:00",55373,"CKVY",12.85,20.39,20.15,20.51,19.77,85.9,87.1,85.1,0.324,16.7,17.04,16.08,0.841,0.937,215.6,34.96,1.534,0,11.11,-0.001071006,-0.001367001,2.5E-07
"2019-03-02 21:10:00",55374,"CKVY",12.85,20.64,20.56,20.76,20.39,83.9,86,83.9,0.32,16.85,17.04,16.44,0.92,0.869,239.5,7.645,1.534,0,11.11,-0.001071006,-0.001367001,2.5E-07
"2019-03-02 21:15:00",55375,"CKVY",12.84,20.64,20.56,20.7,20.45,81.4,83.8,81.2,0.31,15.84,16.54,15.63,0.917,0.926,204,11.5,1.315,0,11.11,-0.001360731,-0.001846512,2.5E-07
"2019-03-02 21:20:00",55376,"CKVY",12.83,20.02,20.42,20.7,19.96,81,81.7,80.9,0.301,15.62,15.93,15.06,0.97,0.968,195.7,1.346,1.534,0,11.11,-0.001360731,-0.001846512,2.5E-07
"2019-03-02 21:25:00",55377,"CKVY",12.83,19.15,19.54,20.08,19.09,85,85,80.7,0.305,15.21,15.52,14.83,0.812,0.893,196.5,0.042,0.877,0,11.11,-0.001360731,-0.001846512,2.5E-07
"2019-03-02 21:30:00",55378,"CKVY",12.84,19.03,19.01,19.15,18.91,87.5,87.5,85,0.311,15.55,15.97,15.26,0.553,0.676,196.6,0.052,0.658,0,11.11,-0.001357032,-0.001854256,2.5E-07
"2019-03-02 21:35:00",55379,"CKVY",12.83,19.15,19,19.28,18.84,87.2,87.7,87.1,0.312,15.85,16.14,15.66,0.455,0.449,290,56.23,1.315,0,11.11,-0.001357032,-0.001854256,2.5E-07
"2019-03-02 21:40:00",55380,"CKVY",12.83,18.66,18.99,19.28,18.66,86.4,87.2,85.6,0.303,15.52,16.03,15.23,0.665,0.543,335.3,13.97,1.754,0,11.11,-0.001357032,-0.001854256,2.5E-07
"2019-03-02 21:45:00",55381,"CKVY",12.83,18.17,18.34,18.72,18.1,88.7,88.7,86.4,0.304,15.31,15.52,14.99,1.279,0.939,347.4,6.148,2.411,0,11.11,-0.001534685,-0.002178914,2.5E-07
"2019-03-02 21:50:00",55382,"CKVY",12.82,18.29,18.34,18.48,18.11,88.1,88.8,88,0.304,15.47,15.64,15.27,1.493,1.444,353.3,0.146,2.192,0,11.11,-0.001534685,-0.002178914,2.5E-07
"2019-03-02 21:55:00",55383,"CKVY",12.82,17.92,18.17,18.42,17.92,88.1,89,88,0.299,15.3,15.71,14.98,1.563,1.53,337.4,10.11,1.973,0,11.11,-0.001534685,-0.002178914,2.5E-07
"2019-03-02 22:00:00",55384,"CKVY",12.82,17.55,17.71,18.05,17.43,88.4,88.6,87.9,0.296,14.86,15.12,14.6,1.38,1.531,343.2,1.829,1.973,0,11.11,-0.00104096,-0.001315421,2.5E-07
"2019-03-02 22:05:00",55385,"CKVY",12.81,15.64,16.75,17.55,15.64,85.5,88.5,85.3,0.263,13.55,14.74,12.03,1.45,1.346,308.5,16.72,2.63,0,11.11,-0.00104096,-0.001315421,2.5E-07
"2019-03-02 22:10:00",55386,"CKVY",12.81,14.34,15.06,15.7,14.34,83.7,86,83.7,0.243,11.43,12.13,10.3,1.727,1.607,313.4,4.696,2.85,0,11.11,-0.00104096,-0.001315421,2.5E-07
"2019-03-02 22:15:00",55387,"CKVY",12.81,14.96,14.4,15.08,13.97,86.2,86.5,83.6,0.257,10.76,11.71,10.07,2.273,2.02,317.4,5.173,4.165,0,11.1,-0.0008086861,-0.0009818558,2.5E-07
"2019-03-02 22:20:00",55388,"CKVY",12.81,12.18,13.44,15.33,11.99,87.7,87.7,80.3,0.232,9.43,11.85,7.715,2.252,2.315,73.85,51.54,2.411,0,11.1,-0.0008086861,-0.0009818558,2.5E-07
"2019-03-02 22:25:00",55389,"CKVY",12.81,13.11,12.46,13.23,11.87,94,94.1,87.7,0.259,10.37,11.84,9.2,1.991,2.139,118.6,20.08,2.192,0,11.1,-0.0008086861,-0.0009818558,2.5E-07
"2019-03-02 22:30:00",55390,"CKVY",12.8,13.11,13.44,14.1,13.05,92.2,94.2,92.2,0.254,11.97,12.65,11.2,1.604,1.643,221.4,20.37,4.384,0,11.1,-0.0007308426,-0.0008678504,2.5E-07
"2019-03-02 22:35:00",55391,"CKVY",12.8,13.23,12.45,13.23,11.93,96.6,96.6,90.8,0.268,10.91,12.45,9.91,2.281,1.967,232.6,7.985,3.946,0,11.1,-0.0007308426,-0.0008678504,2.5E-07
"2019-03-02 22:40:00",55392,"CKVY",12.8,12.98,13.51,13.85,12.98,88.7,97,88.7,0.243,12.24,13.06,10.27,2.702,2.457,281,16.7,3.507,0,11.1,-0.0007308426,-0.0008678504,2.5E-07
"2019-03-02 22:45:00",55393,"CKVY",12.8,12.12,12.4,12.98,12.12,87.1,88.7,87.1,0.229,9.46,10.27,9.01,2.656,2.847,310.1,8.68,3.288,0,11.1,-0.0007037027,-0.0008211685,2.5E-07
"2019-03-02 22:50:00",55394,"CKVY",12.79,11.38,11.58,12.12,11.38,87.8,88.1,86.1,0.224,8.5,8.98,8.08,1.512,2.069,320.8,2.791,0.877,0,11.1,-0.0007037027,-0.0008211685,2.5E-07
"2019-03-02 22:55:00",55395,"CKVY",12.79,11.38,11.22,11.5,11,90.3,90.3,87.3,0.23,8.57,9.08,7.988,0.767,1.134,174.4,60,1.534,0,11.1,-0.0007037027,-0.0008211685,2.5E-07
"2019-03-02 23:00:00",55396,"CKVY",12.78,11.57,11.41,11.63,11.25,91.5,91.5,90.2,0.235,9.25,9.62,9.04,0.653,0.634,205.2,5.496,1.754,0,11.1,-0.0009370124,-0.001208546,2.5E-07
"2019-03-02 23:05:00",55397,"CKVY",12.79,11.32,11.56,11.75,11.26,90.8,91.6,90.7,0.231,9.49,9.78,9.09,1.181,0.932,226,3.613,2.411,0,11.1,-0.0009370124,-0.001208546,2.5E-07
"2019-03-02 23:10:00",55398,"CKVY",12.79,9.4,10.24,11.38,9.28,90.9,90.9,89.6,0.212,7.923,9.21,7.05,1.547,1.32,254.4,19.77,3.507,0,11.1,-0.0009370124,-0.001208546,2.5E-07
"2019-03-02 23:15:00",55399,"CKVY",12.78,10.39,9.86,10.52,9.28,94.7,95.1,90.9,0.231,8.4,9.36,7.157,2.116,1.845,221.9,5.359,3.507,0,11.1,-0.0009416598,-0.001212755,2.5E-07
"2019-03-02 23:20:00",55400,"CKVY",12.78,9.77,10.24,10.64,9.59,91.4,94.7,91.2,0.217,8.69,9.25,7.555,2.147,2.207,188.4,76.76,3.507,0,11.1,-0.0009416598,-0.001212755,2.5E-07
"2019-03-02 23:25:00",55401,"CKVY",12.78,10.09,9.77,10.15,9.53,93.6,93.6,91.4,0.225,8.01,8.65,7.569,2.209,2.291,85.3,20.57,3.288,0,11.1,-0.0009416598,-0.001212755,2.5E-07
"2019-03-02 23:30:00",55402,"CKVY",12.77,8.91,9.52,10.15,8.85,91.7,93.7,91.7,0.21,7.814,8.69,6.917,1.623,1.922,146.6,21.39,1.754,0,11.1,-0.000725744,-0.0008693653,2.5E-07
"2019-03-02 23:35:00",55403,"CKVY",12.77,10.03,9.06,10.03,8.73,93.8,93.8,91.6,0.225,7.277,8.61,6.778,1.503,1.453,203.3,22.38,2.192,0,11.1,-0.000725744,-0.0008693653,2.5E-07
"2019-03-02 23:40:00",55404,"CKVY",12.77,10.15,10.46,10.71,9.91,92.3,94.3,92.3,0.223,8.99,9.38,8.35,1.507,1.44,228.8,16.4,2.63,0,11.1,-0.000725744,-0.0008693653,2.5E-07
"2019-03-02 23:45:00",55405,"CKVY",12.76,7.616,8.98,10.15,7.554,89.1,92.3,88.9,0.192,6.726,8.35,4.994,1.729,1.628,256.3,7.135,3.069,0,11.1,-0.0008724604,-0.001106578,2.5E-07
"2019-03-02 23:50:00",55406,"CKVY",12.76,6.749,7.122,7.678,6.687,88.9,89.3,88.8,0.184,4.57,5.133,4.104,1.347,1.568,249.8,2.44,1.315,0,11.1,-0.0008724604,-0.001106578,2.5E-07
"2019-03-02 23:55:00",55407,"CKVY",12.76,6.378,6.516,6.749,6.316,89.8,89.8,88.9,0.183,4.001,4.165,3.831,0.805,1.078,219.4,44.41,0.877,0,11.1,-0.0008724604,-0.001106578,2.5E-07
"2019-03-03 00:00:00",55408,"CKVY",12.75,6.316,6.268,6.44,6.068,90.7,90.7,89.7,0.184,3.978,4.186,3.831,0.259,0.465,161.9,21.66,2.192,0,11.1,-0.0008870616,-0.001176319,2.5E-07
"2019-03-03 00:05:00",55409,"CKVY",12.73,6.317,6.655,6.873,6.254,91.3,92.2,90.7,0.185,4.789,5.082,4.116,0.44,0.315,193.3,77.61,1.973,0,11.1,-0.0008870616,-0.001176319,2.5E-07
"2019-03-03 00:10:00",55410,"CKVY",12.75,7.311,6.371,7.311,5.574,93.7,93.7,90.4,0.199,4.54,5.874,3.419,1.163,0.816,252.7,7.171,3.069,0,11.1,-0.0008870616,-0.001176319,2.5E-07
"2019-03-03 00:15:00",55411,"CKVY",12.75,6.819,7.03,7.312,6.819,92.2,93.8,92.2,0.192,5.456,5.89,5.024,1.241,1.29,241.2,19.41,1.973,0,11.1,-0.001024002,-0.001411897,2.5E-07
"2019-03-03 00:20:00",55412,"CKVY",12.74,5.399,6.051,6.819,5.275,90.2,92.2,90.2,0.176,4.042,5.024,3.038,1.473,1.438,244.5,22.08,3.507,0,11.1,-0.001024002,-0.001411897,2.5E-07
"2019-03-03 00:25:00",55413,"CKVY",12.74,5.091,5.372,5.648,4.966,88.8,90.5,88.8,0.171,3.062,3.44,2.508,1.05,1.307,239.2,24.27,2.192,0,11.1,-0.001024002,-0.001411897,2.5E-07
"2019-03-03 00:30:00",55414,"CKVY",12.74,5.462,5.326,5.586,4.966,89,89.6,88.4,0.174,2.802,3.172,2.293,1.144,1.119,205,15.35,1.973,0,11.1,-0.0007775469,-0.0009986361,2.5E-07
"2019-03-03 00:35:00",55415,"CKVY",12.74,5.338,5.455,5.709,5.153,88.9,89.6,88.4,0.173,2.92,3.31,2.495,0.876,0.908,104.2,54.54,2.411,0,11.1,-0.0007775469,-0.0009986361,2.5E-07
"2019-03-03 00:40:00",55416,"CKVY",12.74,4.906,4.672,5.4,4.039,90.2,90.3,87.5,0.172,2.026,2.83,1.16,1.22,1.026,102,13.79,3.069,0,11.1,-0.0007775469,-0.0009986361,2.5E-07
"2019-03-03 00:45:00",55417,"CKVY",12.74,4.102,4.419,4.968,3.978,88.6,90.3,88.2,0.163,1.952,2.744,1.268,1.071,1.127,129.3,5.242,1.534,0,11.1,-0.0008286266,-0.001098086,2.5E-07
"2019-03-03 00:50:00",55418,"CKVY",12.73,3.73,4.089,4.349,3.606,88.3,89.3,88.3,0.159,1.538,1.86,0.918,1.046,1.024,120.5,75.1,2.411,0,11.1,-0.0008286266,-0.001098086,2.5E-07
"2019-03-03 00:55:00",55419,"CKVY",12.73,3.916,3.956,4.35,3.606,90,90.4,88.3,0.164,1.574,2.148,0.918,0.708,0.915,16.27,18.82,2.192,0,11.1,-0.0008286266,-0.001098086,2.5E-07
"2019-03-03 01:00:00",55420,"CKVY",12.73,3.668,3.829,3.978,3.668,89.6,90,89.5,0.161,1.497,1.699,1.285,0.695,0.685,116,25.73,1.754,0,11.1,-0.0008618236,-0.001166683,2.5E-07
"2019-03-03 01:05:00",55421,"CKVY",12.72,4.164,3.902,4.288,3.606,89.9,89.9,89.4,0.165,1.533,1.964,1.183,0.485,0.657,122.4,0.105,0,0,11.1,-0.0008618236,-0.001166683,2.5E-07
"2019-03-03 01:10:00",55422,"CKVY",12.72,4.845,4.558,5.155,4.102,90.6,91.2,89.8,0.172,2.35,3.125,1.764,0.217,0.256,143.3,34.71,1.315,0,11.1,-0.0008618236,-0.001166683,2.5E-07
"2019-03-03 01:15:00",55423,"CKVY",12.72,3.359,3.997,4.845,3.297,88,90.6,87.9,0.156,1.454,2.688,0.529,0.407,0.284,216.3,10.98,1.973,0,11.1,-0.001077405,-0.001580556,2.5E-07
"2019-03-03 01:20:00",55424,"CKVY",12.71,2.989,3.214,3.422,2.863,88,89.1,87.7,0.153,0.569,0.903,0.051,1.047,0.781,270.1,25.13,3.288,0,11.1,-0.001077405,-0.001580556,2.5E-07
"2019-03-03 01:25:00",55425,"CKVY",12.7,4.043,3.393,4.105,2.865,90.1,90.2,88,0.165,0.89,1.859,0.12,2.029,1.524,280.9,6.466,4.384,0,11.1,-0.001077405,-0.001580556,2.5E-07
"2019-03-03 01:30:00",55426,"CKVY",12.7,3.799,3.985,4.232,3.489,88.9,90.1,88.5,0.161,1.574,1.902,0.846,2.355,2.235,316.6,18.12,3.726,0,11.1,-0.0006309404,-0.0007826814,2.5E-07
"2019-03-03 01:35:00",55427,"CKVY",12.71,3.118,3.718,3.985,3.056,87.3,89.5,87.3,0.153,1.161,1.577,0.127,2.291,2.294,310.7,10.75,2.411,0,11.1,-0.0006309404,-0.0007826814,2.5E-07
"2019-03-03 01:40:00",55428,"CKVY",12.7,2.127,2.48,3.118,2.127,86.3,87.3,85.8,0.144,-0.679,0.172,-1.082,1.432,1.949,344.9,21.43,1.754,0,11.1,-0.0006309404,-0.0007826814,2.5E-07
"2019-03-03 01:45:00",55429,"CKVY",12.69,1.941,2.088,2.251,1.879,86.1,86.5,86.1,0.143,-1.065,-0.876,-1.327,0.796,1.072,358.5,14.74,0,0,11.1,-0.0005023887,-0.0005952925,2.5E-07
"2019-03-03 01:50:00",55430,"CKVY",12.7,1.758,1.655,2.003,1.447,86.5,86.5,85.5,0.142,-1.605,-1.197,-1.895,0.237,0.495,207.9,39.98,0.438,0,11.1,-0.0005023887,-0.0005952925,2.5E-07
"2019-03-03 01:55:00",55431,"CKVY",12.69,1.823,1.941,2.194,1.634,86.6,87.5,86.5,0.143,-1.031,-0.679,-1.466,0.171,0.136,195.8,28.86,1.315,0,11.1,-0.0005023887,-0.0005952925,2.5E-07
"2019-03-03 02:00:00",55432,"CKVY",12.69,0.647,1.012,1.885,0.523,85.4,86.7,84.6,0.133,-2.373,-1.184,-2.885,0.171,0.171,312.6,27.97,0,0,11.1,-0.001023966,-0.001537182,2.5E-07
"2019-03-03 02:05:00",55433,"CKVY",12.67,0.275,0.25,0.709,0.027,86.5,86.5,85.3,0.133,-3.016,-2.637,-3.307,0.244,0.183,276.4,74.91,1.315,0,11.1,-0.001023966,-0.001537182,2.5E-07
"2019-03-03 02:10:00",55434,"CKVY",12.68,1.391,0.667,1.453,0.089,89,89,86.4,0.144,-2.162,-1.053,-2.977,0.71,0.426,175.3,2.464,3.288,0,11.1,-0.001023966,-0.001537182,2.5E-07
"2019-03-03 02:15:00",55435,"CKVY",12.68,3.869,2.685,3.869,1.267,91,91.1,89,0.165,0.501,1.835,-1.237,1.549,1.147,181.5,2.177,3.069,0,11.1,-0.0008707099,-0.001230112,2.5E-07
"2019-03-03 02:20:00",55436,"CKVY",12.68,3.807,4.367,4.985,3.807,87.8,91.4,87.8,0.159,1.987,2.866,0.998,2.569,2.192,210.4,18.49,7.453,0,11.1,-0.0008707099,-0.001230112,2.5E-07
"2019-03-03 02:25:00",55437,"CKVY",12.67,3.621,3.338,3.869,3.064,89.5,89.5,87.1,0.161,0.571,1.222,0.156,2.682,2.715,234.9,9.89,2.63,0,11.11,-0.0008707099,-0.001230112,2.5E-07
"2019-03-03 02:30:00",55438,"CKVY",12.67,3.993,4.294,4.737,3.497,88.7,90.5,88.7,0.162,1.913,2.522,1.107,2.598,2.702,225.3,17.97,4.822,0,11.11,-0.0003986155,-0.0004386017,2.5E-07
"2019-03-03 02:35:00",55439,"CKVY",12.66,3.622,3.584,4.055,3.312,88.7,88.7,87.8,0.159,0.886,1.452,0.552,1.661,1.99,262.1,12.85,1.534,0,11.11,-0.0003986155,-0.0004386017,2.5E-07
"2019-03-03 02:40:00",55440,"CKVY",12.65,3.621,3.699,3.869,3.498,88.1,89.1,88.1,0.158,1.107,1.36,0.768,1.266,1.519,246.8,0.623,2.192,0,11.11,-0.0003986155,-0.0004386017,2.5E-07
"2019-03-03 02:45:00",55441,"CKVY",12.66,2.94,3.21,3.683,2.878,87.4,88.1,86.9,0.152,0.287,0.951,-0.027,0.514,0.809,245.3,10.75,0.438,0,11.11,-0.0006326516,-0.0007882394,2.5E-07
"2019-03-03 02:50:00",55442,"CKVY",12.65,3.498,3.255,3.622,2.878,88.7,88.7,87.3,0.158,0.55,1.024,-0.035,0.591,0.555,104.1,3.142,1.754,0,11.11,-0.0006326516,-0.0007882394,2.5E-07
"2019-03-03 02:55:00",55443,"CKVY",12.64,3.499,3.527,3.624,3.374,88.7,88.9,88.6,0.158,0.958,1.085,0.763,0.458,0.475,90.5,2.384,1.754,0,11.11,-0.0006326516,-0.0007882394,2.5E-07
"2019-03-03 03:00:00",55444,"CKVY",12.65,3.009,3.391,3.624,3.009,87.6,88.8,87.6,0.153,0.713,1.036,0.155,0.519,0.508,89.4,0.082,0.877,0,11.11,-0.0009851319,-0.001412792,2.5E-07
"2019-03-03 03:05:00",55445,"CKVY",12.65,2.637,2.614,3.071,2.266,88.3,88.4,86.5,0.151,-0.281,0.199,-0.811,0.271,0.421,89.2,0.126,0,0,11.11,-0.0009851319,-0.001412792,2.5E-07
"2019-03-03 03:10:00",55446,"CKVY",12.65,2.579,2.582,2.702,2.451,88.1,88.3,87.8,0.151,-0.159,0.024,-0.344,0.117,0.179,89.3,0.137,0.877,0,11.11,-0.0009851319,-0.001412792,2.5E-07
"2019-03-03 03:15:00",55447,"CKVY",12.65,2.767,2.573,2.891,2.393,88.5,88.6,87.9,0.153,-0.132,0.267,-0.367,0.053,0.067,89.3,0.061,0,0,11.11,-0.001097178,-0.00166557,2.5E-07
"2019-03-03 03:20:00",55448,"CKVY",12.64,3.202,3.038,3.388,2.643,89.3,89.5,88.4,0.157,0.523,0.99,-0.01,0.053,0.053,89.3,0.114,0,0,11.11,-0.001097178,-0.00166557,2.5E-07
"2019-03-03 03:25:00",55449,"CKVY",12.63,2.768,2.901,3.388,2.52,89.6,89.6,88.5,0.155,0.419,0.998,-0.091,0.37,0.162,214.7,63.83,1.973,0,11.12,-0.001097178,-0.00166557,2.5E-07
"2019-03-03 03:30:00",55450,"CKVY",12.63,2.211,2.637,3.016,2.149,89.1,90.1,89.1,0.15,0.293,0.762,-0.293,0.719,0.577,253,11.54,1.754,0,11.11,-0.001091419,-0.001643745,2.5E-07
"2019-03-03 03:35:00",55451,"CKVY",12.63,0.909,1.422,2.273,0.847,86.4,89.2,86.4,0.137,-1.452,-0.186,-2.24,0.719,0.719,263,0.028,0,0,11.12,-0.001091419,-0.001643745,2.5E-07
"2019-03-03 03:40:00",55452,"CKVY",12.62,0.785,0.774,0.971,0.599,87.8,87.8,86.1,0.138,-2.259,-1.871,-2.499,0.474,0.64,251.4,7.77,0.877,0,11.11,-0.001091419,-0.001643745,2.5E-07
"2019-03-03 03:45:00",55453,"CKVY",12.61,1.405,0.977,1.529,0.661,89.7,89.7,87.7,0.145,-1.662,-0.807,-2.074,0.611,0.427,219,16.51,2.85,0,11.12,-0.0008571797,-0.001207579,2.5E-07
"2019-03-03 03:50:00",55454,"CKVY",12.62,1.901,1.618,1.963,1.343,89.3,89.9,89.2,0.148,-0.747,-0.443,-1.024,1.462,1.031,216,2.964,3.069,0,11.12,-0.0008571797,-0.001207579,2.5E-07
"2019-03-03 03:55:00",55455,"CKVY",12.62,1.157,1.524,1.963,1.095,87.8,89.3,87.7,0.14,-1.124,-0.476,-1.696,2.174,1.822,214.4,4.492,3.069,0,11.12,-0.0008571797,-0.001207579,2.5E-07
"2019-03-03 04:00:00",55456,"CKVY",12.6,-0.455,0.615,1.281,-0.517,85.4,87.8,85.4,0.127,-2.356,-1.512,-3.852,2.276,2.368,171.9,66.9,2.85,0,11.12,-0.0005039233,-0.0006035991,2.5E-07
"2019-03-03 04:05:00",55457,"CKVY",12.61,0.599,-0.186,0.661,-0.702,88.7,88.7,85.3,0.138,-3.127,-1.91,-4.035,1.831,2.073,136.4,58.22,2.411,0,11.12,-0.0005039233,-0.0006035991,2.5E-07
"2019-03-03 04:10:00",55458,"CKVY",12.6,1.281,0.91,1.405,0.475,89.1,89.1,88.2,0.143,-1.675,-1.069,-2.176,1.449,1.594,129.9,19.92,2.63,0,11.12,-0.0005039233,-0.0006035991,2.5E-07
"2019-03-03 04:15:00",55459,"CKVY",12.6,0.041,0.537,1.529,-0.083,87.6,89.2,87.2,0.133,-2.179,-0.938,-2.896,1.479,1.49,131.1,27.79,4.384,0,11.12,-0.0004829585,-0.0005776056,2.5E-07
"2019-03-03 04:20:00",55460,"CKVY",12.6,-0.083,-0.344,0.041,-0.702,87.7,87.7,86.4,0.133,-3.262,-2.769,-3.792,1.378,1.448,82.8,16.9,2.192,0,11.12,-0.0004829585,-0.0005776056,2.5E-07
"2019-03-03 04:25:00",55461,"CKVY",12.59,0.413,0.185,0.413,-0.207,87.9,88,87.7,0.136,-2.574,-2.311,-2.988,1.225,1.302,63.2,14.09,1.973,0,11.12,-0.0004829585,-0.0005776056,2.5E-07
"2019-03-03 04:30:00",55462,"CKVY",12.58,0.599,0.44,0.661,0.227,87.5,88.2,87.1,0.136,-2.381,-2.025,-2.701,0.751,0.917,357.6,28.25,1.534,0,11.12,-0.000603418,-0.0007694824,2.5E-07
"2019-03-03 04:35:00",55463,"CKVY",12.58,1.281,1.099,1.405,0.537,88,88.3,87.4,0.142,-1.631,-1.319,-2.321,0.498,0.592,4.173,20.6,0.658,0,11.12,-0.000603418,-0.0007694824,2.5E-07
"2019-03-03 04:40:00",55464,"CKVY",12.58,1.405,1.224,1.467,1.095,87.4,88,87.2,0.142,-1.638,-1.324,-1.795,0.201,0.401,22.13,0.063,0.438,0,11.12,-0.000603418,-0.0007694824,2.5E-07
"2019-03-03 04:45:00",55465,"CKVY",12.57,1.839,1.77,2.025,1.343,87.1,88,87.1,0.144,-1.055,-0.737,-1.534,0.16,0.167,196.8,35.28,1.096,0,11.12,-0.0009636583,-0.001412495,2.5E-07
"2019-03-03 04:50:00",55466,"CKVY",12.58,1.839,1.793,1.901,1.653,86.8,87.2,86.6,0.143,-1.231,-1.034,-1.421,0.247,0.192,181.4,5.985,1.096,0,11.12,-0.0009636583,-0.001412495,2.5E-07
"2019-03-03 04:55:00",55467,"CKVY",12.57,2.025,1.928,2.149,1.777,87.2,87.2,86.8,0.145,-1.064,-0.798,-1.223,0.292,0.249,181.7,51.04,1.096,0,11.12,-0.0009636583,-0.001412495,2.5E-07
"2019-03-03 05:00:00",55468,"CKVY",12.56,2.025,2.065,2.211,1.901,86.9,87.4,86.9,0.145,-0.87,-0.687,-1.093,0.389,0.342,338.6,5.919,1.315,0,11.12,-0.001046672,-0.001574696,2.5E-07
"2019-03-03 05:05:00",55469,"CKVY",12.55,1.715,1.943,2.087,1.715,86.3,86.9,86.3,0.142,-1.093,-0.918,-1.435,0.306,0.355,263.6,35.06,0.877,0,11.12,-0.001046672,-0.001574696,2.5E-07
"2019-03-03 05:10:00",55470,"CKVY",12.55,1.157,0.934,1.653,0.599,87,87.1,84.9,0.139,-2.316,-1.496,-2.811,0.459,0.447,242.2,12.76,1.534,0,11.13,-0.001046672,-0.001574696,2.5E-07
"2019-03-03 05:15:00",55471,"CKVY",12.56,3.079,1.675,3.141,1.033,87.5,87.9,86.9,0.153,-1.201,0.264,-1.94,1.099,0.604,171.2,71.87,7.014,0,11.13,-0.000924623,-0.001333061,2.5E-07
"2019-03-03 05:20:00",55472,"CKVY",12.55,4.009,4.041,4.505,3.141,81.9,87.5,81.9,0.15,0.348,1.14,-0.303,3.372,2.2,124.7,6.179,8.55,0,11.13,-0.000924623,-0.001333061,2.5E-07
"2019-03-03 05:25:00",55473,"CKVY",12.55,3.822,3.902,4.318,3.637,81.6,83,81.1,0.148,-0.416,0.285,-0.846,5.337,4.343,120.8,8.61,8.33,0,11.13,-0.000924623,-0.001333061,2.5E-07
"2019-03-03 05:30:00",55474,"CKVY",12.55,5.248,5.011,6.116,3.698,80.2,83.5,80.2,0.155,0.834,2.11,-0.687,6.711,6.199,113.2,10.07,8.99,0,11.14,9.896816E-05,0.0001890878,2.5E-07
"2019-03-03 05:35:00",55475,"CKVY",12.55,1.901,2.929,5.248,1.591,82.9,82.9,79.41,0.137,-1.661,0.484,-2.893,5.686,6.25,104.3,13.3,5.918,0,11.14,9.896816E-05,0.0001890878,2.5E-07
"2019-03-03 05:40:00",55476,"CKVY",12.54,2.025,2.185,2.335,1.901,83.3,84.8,82.9,0.139,-1.508,-1.2,-2.103,4.48,5.115,85.6,12.46,4.822,0,11.14,9.896816E-05,0.0001890878,2.5E-07
"2019-03-03 05:45:00",55477,"CKVY",12.54,2.645,2.525,3.141,1.839,84.8,85.8,83,0.146,-1.048,-0.168,-2.12,3.063,3.691,337.2,13.16,4.384,0,11.14,0.0001781006,0.0002700592,2.5E-07
"2019-03-03 05:50:00",55478,"CKVY",12.53,1.715,2.055,2.707,1.653,84.4,85,83.9,0.139,-1.558,-0.843,-1.973,2.999,3.057,323.5,11.5,5.042,0,11.14,0.0001781006,0.0002700592,2.5E-07
"2019-03-03 05:55:00",55479,"CKVY",12.53,2.521,1.593,2.583,0.909,86.2,86.2,83.4,0.147,-1.97,-0.598,-2.928,3.398,3.179,312.6,5.562,5.48,0,11.14,0.0001781006,0.0002700592,2.5E-07
"2019-03-03 06:00:00",55480,"CKVY",12.53,3.45,2.98,3.45,2.521,84.7,86.5,83.8,0.151,-0.486,0.047,-1.251,4.024,3.766,294.2,12.32,5.48,0,11.14,-0.0001038278,-6.109413E-05,2.5E-07
"2019-03-03 06:05:00",55481,"CKVY",12.53,2.707,3.27,3.76,2.707,83,84.7,82.5,0.143,-0.607,0.123,-1.357,3.863,3.93,294.6,13.1,4.822,0,11.14,-0.0001038278,-6.109413E-05,2.5E-07
"2019-03-03 06:10:00",55482,"CKVY",12.52,3.76,3.146,3.76,2.583,84.8,85.1,83,0.153,-0.555,0.201,-1.356,3.73,3.741,301.6,9.34,4.603,0,11.14,-0.0001038278,-6.109413E-05,2.5E-07
"2019-03-03 06:15:00",55483,"CKVY",12.52,2.893,3.227,3.884,2.645,83.4,84.8,82.9,0.145,-0.64,0.323,-1.365,3.34,3.558,297.3,8.25,3.946,0,11.14,-9.008546E-06,5.774018E-05,2.5E-07
"2019-03-03 06:20:00",55484,"CKVY",12.52,3.636,3.201,3.76,2.831,84.8,84.9,83.4,0.152,-0.478,0.218,-1.06,3.024,3.203,283.7,5.943,3.507,0,11.14,-9.008546E-06,5.774018E-05,2.5E-07
"2019-03-03 06:25:00",55485,"CKVY",12.51,4.07,3.872,4.132,3.574,85.1,85.2,84.6,0.156,0.344,0.679,-0.025,2.157,2.66,307.9,8.99,2.411,0,11.14,-9.008546E-06,5.774018E-05,2.5E-07
"2019-03-03 06:30:00",55486,"CKVY",12.51,1.715,3.7,4.194,1.715,80.2,85.1,80.2,0.132,-0.067,0.706,-2.987,1.645,1.818,175.9,28.07,2.85,0,11.14,-0.0002518859,-0.0002447613,2.5E-07
"2019-03-03 06:35:00",55487,"CKVY",12.51,-0.083,0.36,1.777,-0.207,82.9,82.9,79.27,0.125,-4.093,-2.917,-4.914,1.898,1.733,201.1,24.78,3.726,0.007205296,11.14,-0.0002518859,-0.0002447613,2.5E-07
"2019-03-03 06:40:00",55488,"CKVY",12.51,0.723,0.456,0.847,-0.269,86.2,86.3,82.9,0.135,-2.93,-2.316,-4.197,2.268,2.099,234.3,6.636,3.726,0.09097139,11.14,-0.0002518859,-0.0002447613,2.5E-07
"2019-03-03 06:45:00",55489,"CKVY",12.49,1.219,0.734,1.343,0.351,87.3,87.3,85.4,0.14,-2.461,-1.567,-2.981,2.234,2.305,198.5,21.93,2.192,0.3186695,11.14,-0.0003168914,-0.0003442301,0.000180047
"2019-03-03 06:50:00",55490,"CKVY",12.5,2.149,1.663,2.211,1.033,87.6,87.6,86.8,0.147,-1.246,-0.644,-1.956,2.038,2.109,224.4,10.85,3.069,1.066804,11.14,-0.0003168914,-0.0003442301,0.000180047
"2019-03-03 06:55:00",55491,"CKVY",12.49,2.211,2.4,2.645,2.149,86.8,87.9,86.8,0.146,-0.436,-0.125,-0.873,1.82,1.904,252.4,14.87,2.411,2.391313,11.14,-0.0003168914,-0.0003442301,0.000180047
"2019-03-03 07:00:00",55492,"CKVY",12.5,1.653,1.761,2.273,1.529,86.3,86.8,85.7,0.141,-1.449,-0.776,-1.754,1.911,1.858,316.6,5.109,2.411,3.824093,11.14,-0.0003540315,-0.0004004783,0.004152179
"2019-03-03 07:05:00",55493,"CKVY",12.5,2.335,1.914,2.335,1.591,87.1,87.1,86.2,0.147,-1.154,-0.64,-1.566,1.741,1.866,302.4,11.75,2.63,5.211298,11.14,-0.0003540315,-0.0004004783,0.004152179
"2019-03-03 07:10:00",55494,"CKVY",12.51,1.901,2.158,2.459,1.777,85.6,87.1,85.6,0.142,-0.998,-0.534,-1.527,1.794,1.707,274,15.21,2.192,6.867082,11.14,-0.0003540315,-0.0004004783,0.004152179
"2019-03-03 07:15:00",55495,"CKVY",12.53,1.219,1.596,1.901,1.095,85.3,85.7,85.3,0.137,-1.739,-1.422,-2.283,1.919,1.853,275.9,20.44,3.288,9.6825,11.14,-0.002003457,-0.001831598,0.01328462
"2019-03-03 07:20:00",55496,"CKVY",12.57,1.405,1.397,1.653,1.095,84.6,85.8,84.6,0.137,-1.927,-1.641,-2.283,2.238,2.051,249.3,10.36,4.165,13.80144,11.14,-0.002003457,-0.001831598,0.01328462
"2019-03-03 07:25:00",55497,"CKVY",12.65,1.095,1.446,1.901,1.095,81.9,84.6,81.9,0.131,-2.44,-1.903,-3.148,3.158,2.714,272,6.245,5.48,20.39537,11.14,-0.002003457,-0.001831598,0.01328462
"2019-03-03 07:30:00",55498,"CKVY",12.75,0.723,0.855,1.281,0.537,81.9,81.9,81.2,0.128,-3.468,-2.966,-3.757,3.133,3.213,291.2,14.63,4.822,33.77837,11.14,-0.001473036,-0.001083449,0.03217724
"2019-03-03 07:35:00",55499,"CKVY",12.89,1.281,1.021,1.405,0.599,81.9,82.1,81.7,0.132,-3.219,-2.844,-3.625,2.513,2.832,268.5,57.34,2.63,51.65673,11.15,-0.001473036,-0.001083449,0.03217724
"2019-03-03 07:40:00",55500,"CKVY",13.02,1.157,1.227,1.405,1.033,81.9,82.1,81.7,0.131,-3.016,-2.835,-3.244,1.819,2.138,212.6,11.51,3.069,72.36184,11.15,-0.001473036,-0.001083449,0.03217724
"2019-03-03 07:45:00",55501,"CKVY",13.17,1.219,1.069,1.219,0.847,82.4,82.4,81.7,0.132,-3.145,-2.895,-3.348,1.761,1.807,238.4,6.978,2.85,81.50679,11.15,0.0003586521,0.0008371861,0.06684611
"2019-03-03 07:50:00",55502,"CKVY",13.98,-0.702,0.353,1.281,-0.764,79.92,82.4,79.58,0.117,-4.169,-2.869,-5.491,2.495,2.067,258.4,3.895,4.603,85.41096,11.15,0.0003586521,0.0008371861,0.06684611
"2019-03-03 07:55:00",55503,"CKVY",14.39,-0.64,-1.012,-0.579,-1.322,81.9,81.9,79.89,0.12,-5.486,-4.779,-5.814,3.023,2.77,274.3,7.189,5.042,88.04872,11.15,0.0003586521,0.0008371861,0.06684611
"2019-03-03 08:00:00",55504,"CKVY",14.28,-0.207,-0.369,-0.145,-0.702,80.6,82,80.5,0.121,-4.782,-4.441,-5.06,3.376,3.147,279,6.103,4.603,115.5895,11.15,0.002583731,0.003263841,0.109023
"2019-03-03 08:05:00",55505,"CKVY",14.21,-0.826,-0.573,-0.083,-1.012,80.2,80.7,79.92,0.117,-5.192,-4.628,-5.697,3.089,3.358,298.3,10.9,4.165,151.5824,11.15,0.002583731,0.003263841,0.109023
"2019-03-03 08:10:00",55506,"CKVY",14.17,1.343,-0.06,1.343,-0.95,82.9,82.9,80.2,0.134,-4.413,-2.642,-5.557,2.294,2.677,304.8,8.56,2.411,174.7621,11.15,0.002583731,0.003263841,0.109023
"2019-03-03 08:15:00",55507,"CKVY",14.15,2.149,1.672,2.211,1.157,81.3,83,80.9,0.136,-2.629,-2.179,-2.884,1.733,2.037,299.1,9.85,1.973,189.3803,11.15,0.004902396,0.00573591,0.1533187
"2019-03-03 08:20:00",55508,"CKVY",14.13,3.141,2.97,4.008,2.149,81.1,83.9,81.1,0.142,-1.226,0.219,-2.267,1.128,1.358,313.2,39.46,2.192,198.9426,11.16,0.004902396,0.00573591,0.1533187
"2019-03-03 08:25:00",55509,"CKVY",14.12,0.537,1.315,3.079,0.475,79.65,81,78.1,0.124,-3.72,-1.446,-4.378,1.489,1.304,267.9,12.08,3.726,216.8867,11.16,0.004902396,0.00573591,0.1533187
"2019-03-03 08:30:00",55510,"CKVY",14.12,1.033,0.598,1.033,0.351,82.4,82.5,79.65,0.131,-3.751,-3.068,-4.385,2.448,1.954,278.3,2.944,5.042,225.5482,11.16,0.00675664,0.007535618,0.1981241
"2019-03-03 08:35:00",55511,"CKVY",14.1,1.529,1.268,1.653,0.971,81.7,82.4,81.6,0.133,-2.962,-2.654,-3.19,3.783,3.153,290.3,7.608,5.48,236.6898,11.16,0.00675664,0.007535618,0.1981241
"2019-03-03 08:40:00",55512,"CKVY",14.1,2.397,1.87,2.397,1.405,80.3,81.7,80.3,0.136,-2.621,-2.221,-2.897,4.075,3.99,296.3,5.378,4.822,256.9931,11.16,0.00675664,0.007535618,0.1981241
"2019-03-03 08:45:00",55513,"CKVY",14.1,5,3.023,5,2.211,81.6,81.7,79.17,0.156,-1.755,0.623,-2.635,3.842,4.006,303.3,14.52,4.603,279.3575,11.16,0.009190517,0.01047955,0.2426971
"2019-03-03 08:50:00",55514,"CKVY",14.1,6.425,6.194,6.612,5,73.76,81.7,73.76,0.151,0.659,1.222,-0.163,3.472,3.575,341.1,13.01,5.699,299.894,11.16,0.009190517,0.01047955,0.2426971
"2019-03-03 08:55:00",55515,"CKVY",14.11,6.42,6.254,6.487,6.111,73.48,73.76,72.66,0.15,-0.545,-0.113,-0.783,3.974,3.701,6.813,8.62,6.357,317.0832,11.16,0.009190517,0.01047955,0.2426971
"2019-03-03 09:00:00",55516,"CKVY",14.11,6.663,6.442,6.787,6.234,73.36,73.51,72.85,0.151,-0.316,0.053,-0.551,4.222,4.08,4.914,5.32,5.699,335.682,11.17,0.01344344,0.015422,0.285861
"2019-03-03 09:05:00",55517,"CKVY",14.12,6.66,6.582,6.848,6.29,74.36,74.5,73.23,0.153,0.022,0.337,-0.318,4.276,4.335,1.512,7.73,5.042,352.5867,11.17,0.01344344,0.015422,0.285861
"2019-03-03 09:10:00",55518,"CKVY",14.11,7.092,6.918,7.093,6.598,74.22,74.43,73.74,0.156,0.399,0.616,0.157,3.486,3.887,352.7,11.39,3.726,366.4811,11.17,0.01344344,0.015422,0.285861
"2019-03-03 09:15:00",55519,"CKVY",14.12,7.463,7.465,7.897,6.969,73.36,74.91,73.32,0.157,1.052,1.405,0.515,2.637,3.036,317.5,18.81,2.63,378.2927,11.17,0.01560795,0.01775814,0.3280047
"2019-03-03 09:20:00",55520,"CKVY",14.13,8.08,7.373,8.14,6.844,75.18,75.7,73.29,0.165,1.03,1.932,0.285,1.961,2.313,318.1,20.63,2.63,391.2341,11.18,0.01560795,0.01775814,0.3280047
"2019-03-03 09:25:00",55521,"CKVY",14.13,11.3,10.11,11.74,8.08,66.44,76.01,66.44,0.169,3.114,4.046,1.852,1.182,1.515,341.1,12.19,2.411,406.0873,11.18,0.01560795,0.01775814,0.3280047
"2019-03-03 09:30:00",55522,"CKVY",14.13,13.34,11.62,13.41,10.68,60.34,67.85,60.34,0.168,2.156,2.423,1.702,0.887,1.083,88.9,65.6,2.63,421.575,11.18,0.02083275,0.02291404,0.3680624
"2019-03-03 09:35:00",55523,"CKVY",14.13,11.79,12.23,13.53,11.54,61.54,61.54,58.24,0.16,0.962,2.232,0.49,1.021,0.875,155.5,9.54,2.63,437.8507,11.18,0.02083275,0.02291404,0.3680624
"2019-03-03 09:40:00",55524,"CKVY",14.13,14.51,13.46,14.76,11.85,59.19,62.54,59.19,0.173,2.479,3.3,1.178,1.073,1.11,161,28.8,1.973,457.447,11.19,0.02083275,0.02291404,0.3680624
"2019-03-03 09:45:00",55525,"CKVY",14.13,14.63,13.6,14.63,13.15,63.7,64.42,59.13,0.188,3.129,4.624,2.179,0.838,0.905,315.7,63.23,0.658,472.7824,11.19,0.02719259,0.02964213,0.4065461
"2019-03-03 09:50:00",55526,"CKVY",14.12,8.25,11,14.76,8.25,71.51,71.51,60.08,0.159,1.473,4.542,0.263,1.12,0.947,289.9,18.68,3.726,482.1328,11.19,0.02719259,0.02964213,0.4065461
"2019-03-03 09:55:00",55527,"CKVY",14.12,7.509,7.923,8.31,7.385,74.98,74.98,71.58,0.161,1.302,1.591,0.963,2.064,1.557,283.3,5.93,4.165,487.6943,11.19,0.02719259,0.02964213,0.4065461
"2019-03-03 10:00:00",55528,"CKVY",14.11,7.445,7.403,7.57,7.199,76.8,76.8,75.02,0.164,1.479,1.792,1.016,3.348,2.715,278.2,5.037,4.603,497.7551,11.19,0.02469721,0.02701738,0.4431015
"2019-03-03 10:05:00",55529,"CKVY",14.11,7.569,7.628,7.879,7.383,76.91,77.22,76.39,0.165,1.869,2.171,1.604,3.85,3.626,280.4,5.365,5.261,513.8568,11.18,0.02469721,0.02701738,0.4431015
"2019-03-03 10:10:00",55530,"CKVY",14.1,7.811,7.729,7.998,7.445,76.73,77.56,76.73,0.167,2.052,2.36,1.69,4.207,4.045,276.4,3.939,5.261,529.7145,11.18,0.02469721,0.02701738,0.4431015
"2019-03-03 10:15:00",55531,"CKVY",14.09,8.24,8.07,8.42,7.806,76.65,77.3,76.58,0.17,2.322,2.763,2.01,4.279,4.249,274.3,5.136,4.822,544.922,11.18,0.02394735,0.02653586,0.4766517
"2019-03-03 10:20:00",55532,"CKVY",14.09,8.86,8.47,8.92,8.11,76.23,76.92,76.2,0.174,2.621,3,2.278,3.991,4.205,274.2,6.575,4.603,559.5777,11.18,0.02394735,0.02653586,0.4766517
"2019-03-03 10:25:00",55533,"CKVY",14.09,9.35,9.05,9.41,8.79,74.85,76.23,74.79,0.174,2.814,3.067,2.546,3.463,3.735,274.7,5.606,3.507,573.4151,11.18,0.02394735,0.02653586,0.4766517
"2019-03-03 10:30:00",55534,"CKVY",14.09,10.03,9.64,10.09,9.23,73.68,74.92,73.68,0.177,3.2,3.488,2.847,2.988,3.221,278.6,5.484,3.069,582.4908,11.18,0.02712612,0.02998174,0.5074301
"2019-03-03 10:35:00",55535,"CKVY",14.09,10.65,10.37,10.71,9.84,72.13,73.86,71.92,0.178,3.428,3.679,3.085,2.623,2.772,286.3,5.659,2.85,591.1178,11.18,0.02712612,0.02998174,0.5074301
"2019-03-03 10:40:00",55536,"CKVY",14.09,11.76,11.19,11.82,10.52,71.99,72.64,71.89,0.187,4.005,4.562,3.309,2.294,2.464,278.1,6.898,2.411,598.5375,11.18,0.02712612,0.02998174,0.5074301
"2019-03-03 10:45:00",55537,"CKVY",14.09,12.5,12.19,12.62,11.7,69.75,71.95,69.61,0.187,4.417,4.639,4.194,1.841,2.053,271.1,8.92,1.754,609.3408,11.18,0.03167703,0.03471563,0.535199
"2019-03-03 10:50:00",55538,"CKVY",14.09,13.49,13.05,13.49,12.38,68.41,70.23,68.41,0.192,4.936,5.169,4.379,1.394,1.623,278,4.389,1.534,600.3777,11.18,0.03167703,0.03471563,0.535199
"2019-03-03 10:55:00",55539,"CKVY",14.09,13.73,13.62,13.86,13.36,66.72,68.44,66.48,0.189,4.752,5.133,4.42,1.26,1.286,281.9,6.963,2.192,589.8135,11.19,0.03167703,0.03471563,0.535199
"2019-03-03 11:00:00",55540,"CKVY",14.09,15.03,14.15,15.03,13.61,67.06,67.88,66.75,0.201,5.296,6.066,4.606,1.124,1.219,276.6,34,1.754,601.1406,11.19,0.03656756,0.03970564,0.5599355
"2019-03-03 11:05:00",55541,"CKVY",14.07,14.84,15.17,16.08,14.59,66.71,67.09,63.86,0.198,5.746,6.633,5.183,1.252,1.166,258.3,32.21,2.411,626.8924,11.19,0.03656756,0.03970564,0.5599355
"2019-03-03 11:10:00",55542,"CKVY",14.07,15.34,15.53,15.96,14.78,65.3,67.13,64.75,0.198,6.151,6.598,5.704,1.152,1.179,267.4,14.41,2.192,666.9666,11.19,0.03656756,0.03970564,0.5599355
"2019-03-03 11:15:00",55543,"CKVY",14.07,15.21,15.18,15.46,14.84,66.27,66.44,65.27,0.2,5.866,6.185,5.604,1.337,1.22,269.8,10,1.973,670.3319,11.19,0.04210951,0.045603,0.5815584
"2019-03-03 11:20:00",55544,"CKVY",14.06,15.33,15.25,15.46,15.03,68.08,68.6,66.3,0.207,6.507,6.922,5.968,1.33,1.36,263.3,19.51,2.192,653.0126,11.19,0.04210951,0.045603,0.5815584
"2019-03-03 11:25:00",55545,"CKVY",14.05,16.01,15.87,16.38,15.27,67.08,68.42,65.81,0.21,6.912,7.349,6.548,1.299,1.341,260.2,25.66,2.192,587.9866,11.19,0.04210951,0.045603,0.5815584
"2019-03-03 11:30:00",55546,"CKVY",14.04,19.28,17.28,19.28,15.95,61.37,67.12,61.37,0.221,7.59,8.3,6.966,1.004,1.164,210.8,29.42,1.534,558.1739,11.19,0.03602315,0.03918342,0.5998242
"2019-03-03 11:35:00",55547,"CKVY",14.04,22.19,21.29,22.25,19.1,52.98,61.26,52.98,0.216,7.935,8.17,7.588,0.533,0.755,148,11.42,0,554.8177,11.19,0.03602315,0.03918342,0.5998242
"2019-03-03 11:40:00",55548,"CKVY",14.04,23.98,22.43,24.04,21.51,49.5,53.7,49.5,0.217,7.624,7.905,7.21,0.284,0.447,134.7,0.128,0.877,595.8656,11.19,0.03602315,0.03918342,0.5998242
"2019-03-03 11:45:00",55549,"CKVY",14.03,18.9,21.23,24.23,18.78,57.75,57.75,48.13,0.205,6.33,7.923,5.679,0.68,0.431,124,5.156,2.63,640.0479,11.2,0.05168015,0.05569071,0.6151372
"2019-03-03 11:50:00",55550,"CKVY",14.03,17.91,17.87,18.9,17.23,61.73,62.9,57.75,0.21,6.46,7.299,5.958,1.401,1.052,135.9,9.22,2.85,690.388,11.19,0.05168015,0.05569071,0.6151372
"2019-03-03 11:55:00",55551,"CKVY",14.03,16.79,17.59,17.97,16.79,64.14,64.14,61.25,0.207,6.91,7.212,6.559,2.037,1.645,133,10.18,4.384,684.9295,11.19,0.05168015,0.05569071,0.6151372
"2019-03-03 12:00:00",55552,"CKVY",14.02,19.27,17.65,19.27,16.55,63.21,67.16,63.21,0.227,8.09,8.84,6.656,2.582,2.341,163.6,12.56,4.165,626.2665,11.19,0.04074013,0.04459258,0.6272987
"2019-03-03 12:05:00",55553,"CKVY",14.02,19.76,19.49,19.76,19.14,58.7,63.17,58.7,0.216,7.986,8.83,7.461,3.04,2.818,175.4,6.716,4.603,615.1276,11.19,0.04074013,0.04459258,0.6272987
"2019-03-03 12:10:00",55554,"CKVY",14.01,20.19,20.17,20.38,19.7,57.8,59.22,57.53,0.216,7.849,8.27,7.379,3.261,3.2,164.6,11.43,4.384,664.3804,11.19,0.04074013,0.04459258,0.6272987
"2019-03-03 12:15:00",55555,"CKVY",14,20.62,20.71,21.3,20.19,57.39,58.25,56.43,0.219,7.991,8.55,7.536,3.111,3.195,171.4,10.27,4.165,754.3715,11.18,0.05336677,0.0591948,0.6354539
"2019-03-03 12:20:00",55556,"CKVY",14,20.43,20.45,20.74,20.12,58.35,60.58,57.25,0.221,8.26,8.9,7.672,3.024,3.016,175,9.54,4.603,765.0448,11.18,0.05336677,0.0591948,0.6354539
"2019-03-03 12:25:00",55557,"CKVY",14.01,20.62,20.62,20.93,20.25,59.83,59.93,58.42,0.228,8.62,8.98,8.09,3.111,3.113,168.2,11.2,4.384,759.7963,11.18,0.05336677,0.0591948,0.6354539
"2019-03-03 12:30:00",55558,"CKVY",14.01,18.7,19.71,21.11,18.64,65.36,65.64,59.79,0.229,8.94,9.76,8.15,2.986,3.071,139.7,10.99,3.946,730.5858,11.18,0.04946035,0.05497132,0.6401501
"2019-03-03 12:35:00",55559,"CKVY",14.01,19.5,18.89,19.62,18.51,64.91,66.25,64.91,0.236,9.31,9.81,8.85,2.528,2.807,131.6,6.389,2.63,722.3916,11.18,0.04946035,0.05497132,0.6401501
"2019-03-03 12:40:00",55560,"CKVY",14.01,21.36,20.68,21.42,19.5,61.1,64.87,60.86,0.24,9.9,10.33,9.41,1.89,2.171,133.8,6.299,1.754,731.1389,11.18,0.04946035,0.05497132,0.6401501
"2019-03-03 12:45:00",55561,"CKVY",14.01,21.85,21.57,21.98,21.23,58.93,62.16,58.9,0.237,10.15,10.78,9.56,1.404,1.624,127.8,4.119,1.534,749.1049,11.18,0.05388089,0.05899496,0.6409898
"2019-03-03 12:50:00",55562,"CKVY",14.01,22.47,22.24,22.72,21.66,57.73,59.48,57.73,0.238,9.88,10.44,9.37,1.171,1.263,110.9,11.42,1.754,766.5308,11.19,0.05388089,0.05899496,0.6409898
"2019-03-03 12:55:00",55563,"CKVY",14.01,23.58,22.99,23.58,22.41,55.29,57.73,55.29,0.239,9.8,10.07,9.55,1,1.09,92.8,7.218,1.534,772.5984,11.19,0.05388089,0.05899496,0.6409898
"2019-03-03 13:00:00",55564,"CKVY",14,24.44,24.14,24.57,23.58,53.6,55.94,53.6,0.24,10.28,10.76,9.9,0.916,0.949,98.6,10.55,1.754,779.3682,11.19,0.06219193,0.06738221,0.6388608
"2019-03-03 13:05:00",55565,"CKVY",13.99,25.31,24.23,25.31,23.58,53.08,56.11,53.08,0.246,10.29,11.19,9.69,0.86,0.888,127.9,19.64,2.411,785.6755,11.19,0.06219193,0.06738221,0.6388608
"2019-03-03 13:10:00",55566,"CKVY",13.99,26.54,26.16,26.67,25.31,50.44,53.05,49.75,0.246,10.63,11.19,10.27,0.855,0.881,129.1,18.14,1.754,779.6115,11.19,0.06219193,0.06738221,0.6388608
"2019-03-03 13:15:00",55567,"CKVY",13.99,23.75,24.81,26.6,23.38,57.47,57.75,50.12,0.25,10.41,11,9.95,1.03,0.929,117.5,22.54,2.411,763.7012,11.19,0.06314053,0.06834549,0.6330432
"2019-03-03 13:20:00",55568,"CKVY",13.98,24.06,24.64,25.24,23.81,56.2,57.44,53.66,0.248,10.7,11.19,10.01,1.769,1.377,174.2,11.92,4.822,749.7861,11.19,0.06314053,0.06834549,0.6330432
"2019-03-03 13:25:00",55569,"CKVY",13.97,23.32,23.68,24.25,22.95,57.71,58.4,55.55,0.247,10.56,11.14,9.88,2.908,2.291,177.8,9.84,5.699,740.4,11.19,0.06314053,0.06834549,0.6330432
"2019-03-03 13:30:00",55570,"CKVY",13.96,23.75,23.57,23.87,23.19,56.61,58.91,56.57,0.246,10.8,11.42,10.44,3.829,3.374,176.8,7.899,5.918,739.3418,11.19,0.05729057,0.06326962,0.6238558
"2019-03-03 13:35:00",55571,"CKVY",13.96,23.19,23.35,23.87,23.06,59.18,59.76,56.61,0.251,10.82,11.47,10.42,4.335,4.066,177,8.3,6.576,734.26,11.18,0.05729057,0.06326962,0.6238558
"2019-03-03 13:40:00",55572,"CKVY",13.95,22.94,23.14,23.37,22.88,60.04,60.04,57.74,0.252,10.78,11.14,10.49,4.929,4.644,173.2,5.701,7.453,726.935,11.18,0.05729057,0.06326962,0.6238558
"2019-03-03 13:45:00",55573,"CKVY",13.94,22.69,22.99,23.31,22.57,61.69,61.69,59.49,0.257,11.3,11.87,10.75,5.533,5.213,175.9,6.491,7.672,716.0648,11.17,0.05046974,0.05732627,0.6111914
"2019-03-03 13:50:00",55574,"CKVY",13.93,22.87,22.88,23.18,22.63,62.3,62.44,60.35,0.261,11.65,12.18,11.14,6.213,5.89,172.8,7.511,8.55,704.4723,11.17,0.05046974,0.05732627,0.6111914
"2019-03-03 13:55:00",55575,"CKVY",13.94,22.69,22.73,22.87,22.44,62.2,64.74,61.58,0.259,11.96,12.78,11.4,6.677,6.448,167.5,6.77,8.99,694.0911,11.17,0.05046974,0.05732627,0.6111914
"2019-03-03 14:00:00",55576,"CKVY",13.94,22.5,22.65,22.81,22.38,64.37,64.37,61.69,0.266,11.8,12.37,11.24,7.054,6.902,162.5,6.913,8.55,685.1549,11.17,0.04548753,0.05255176,0.5948079
"2019-03-03 14:05:00",55577,"CKVY",13.93,21.82,22.19,22.75,21.7,65.88,65.95,63.06,0.264,12.08,12.72,11.38,6.994,7.05,154.1,5.733,7.672,676.2141,11.16,0.04548753,0.05255176,0.5948079
"2019-03-03 14:10:00",55578,"CKVY",13.93,23.06,22.44,23.06,21.7,64.78,66.74,63.88,0.274,12.5,13.15,11.86,6.728,6.889,157.5,5.138,7.672,666.4019,11.16,0.04548753,0.05255176,0.5948079
"2019-03-03 14:15:00",55579,"CKVY",13.94,22.75,22.76,23.06,22.5,64.02,64.78,62.44,0.267,12.19,12.97,11.67,6.686,6.719,160.5,6.719,8.55,657.3265,11.16,0.04240496,0.04920852,0.5753533
"2019-03-03 14:20:00",55580,"CKVY",13.94,22.13,22.25,22.69,22.01,66.43,67.04,63.4,0.27,12.42,12.93,11.69,6.795,6.762,156.5,4.755,8.33,639.792,11.16,0.04240496,0.04920852,0.5753533
"2019-03-03 14:25:00",55581,"CKVY",13.94,22.32,22.47,22.81,22.01,66.25,68.14,65.57,0.271,12.95,13.46,12.28,6.933,6.822,160,7.44,8.33,619.532,11.16,0.04240496,0.04920852,0.5753533
"2019-03-03 14:30:00",55582,"CKVY",13.94,22.63,22.32,22.69,21.95,66.01,67.32,65.05,0.274,12.79,13.25,12.15,6.984,6.956,159.1,5.521,8.99,607.5141,11.16,0.03904661,0.04542278,0.5526927
"2019-03-03 14:35:00",55583,"CKVY",13.94,22.94,22.82,23.06,22.57,63.2,66.91,63.2,0.266,12.87,13.66,12.23,6.934,6.927,164.2,6.888,8.33,604.9927,11.16,0.03904661,0.04542278,0.5526927
"2019-03-03 14:40:00",55584,"CKVY",13.94,23.06,23.14,23.43,22.81,64.5,65.36,63.06,0.273,12.96,13.34,12.13,6.734,6.814,169.6,5.567,8.11,604.0789,11.16,0.03904661,0.04542278,0.5526927
"2019-03-03 14:45:00",55585,"CKVY",13.94,23.74,23.19,23.74,22.87,65.09,65.95,63.47,0.283,13.09,13.84,12.45,6.233,6.526,163.1,5.197,7.672,593.2761,11.16,0.03878133,0.04534913,0.5270723
"2019-03-03 14:50:00",55586,"CKVY",13.94,23.31,23.37,23.8,23.12,64.61,65.81,63.85,0.276,13.26,13.69,12.76,5.892,6.092,174.6,5.945,6.576,583.639,11.16,0.03878133,0.04534913,0.5270723
"2019-03-03 14:55:00",55587,"CKVY",13.94,23.74,23.56,23.8,23.12,62.99,64.67,62.1,0.274,13.04,13.39,12.54,5.48,5.729,168.2,6.095,5.918,574.097,11.16,0.03878133,0.04534913,0.5270723
"2019-03-03 15:00:00",55588,"CKVY",13.94,23.8,23.85,23.99,23.68,62.44,63.82,62.41,0.272,13.17,13.4,12.75,5.349,5.321,165.8,6.845,6.576,564.3511,11.16,0.03836624,0.04463407,0.4985487
"2019-03-03 15:05:00",55589,"CKVY",13.94,23.18,23.54,23.8,23.18,66.15,67.04,62.44,0.281,13.88,14.31,12.73,5.406,5.328,163.5,6.542,7.234,552.5671,11.16,0.03836624,0.04463407,0.4985487
"2019-03-03 15:10:00",55590,"CKVY",13.93,22.81,22.99,23.31,22.63,66.98,66.98,65.43,0.28,13.41,13.75,13.1,5.86,5.621,173.1,7.562,7.453,542.6261,11.16,0.03836624,0.04463407,0.4985487
"2019-03-03 15:15:00",55591,"CKVY",13.94,23.12,23.05,23.18,22.75,64.3,67.11,64.3,0.272,13.27,13.78,12.8,6.219,6.062,166.9,5.508,7.672,533.1332,11.16,0.03552084,0.04131757,0.4671421
"2019-03-03 15:20:00",55592,"CKVY",13.94,23.55,23.3,23.55,23,62.51,64.85,62.51,0.27,12.87,13.34,12.4,6.106,6.216,167.3,5.277,7.234,523.0776,11.15,0.03552084,0.04131757,0.4671421
"2019-03-03 15:25:00",55593,"CKVY",13.94,23,23.37,23.62,22.87,65.43,65.43,61.96,0.276,12.71,13.32,12.37,5.618,5.9,161.4,7.879,6.357,511.434,11.15,0.03552084,0.04131757,0.4671421
"2019-03-03 15:30:00",55594,"CKVY",13.93,23.74,23.43,23.8,22.94,61.48,65.46,61.48,0.267,12.97,13.27,12.43,4.924,5.29,164,6.726,5.042,498.6397,11.15,0.03338198,0.03940255,0.4336348
"2019-03-03 15:35:00",55595,"CKVY",13.93,23.86,23.96,24.17,23.74,61.24,62.37,60.34,0.268,12.56,13.07,12.17,4.372,4.641,161.5,5.009,4.822,485.1283,11.15,0.03338198,0.03940255,0.4336348
"2019-03-03 15:40:00",55596,"CKVY",13.93,22.81,23,23.86,22.5,65.67,65.74,61.2,0.275,12.42,13.1,11.96,4.086,4.212,152.8,3.076,4.822,471.4365,11.15,0.03338198,0.03940255,0.4336348
"2019-03-03 15:45:00",55597,"CKVY",13.93,23.3,23.14,23.3,22.81,63.95,65.84,63.74,0.273,13.02,13.38,12.71,3.818,3.932,157.5,4.094,4.384,457.4802,11.15,0.0311309,0.03627113,0.3974455
"2019-03-03 15:50:00",55598,"CKVY",13.93,23.8,23.73,23.92,23.24,59.96,64.02,59.96,0.261,12.29,12.97,11.92,3.922,3.85,168.6,4.895,5.261,443.5796,11.16,0.0311309,0.03627113,0.3974455
"2019-03-03 15:55:00",55599,"CKVY",13.93,22.31,23.22,23.92,22.31,64.22,64.29,59.93,0.263,12.23,12.53,11.9,4.549,4.174,174.2,5.265,7.672,429.6211,11.15,0.0311309,0.03627113,0.3974455
"2019-03-03 16:00:00",55600,"CKVY",13.92,21.81,22.3,22.74,21.69,65.45,65.45,64.36,0.262,12.26,12.73,11.72,5.369,4.928,176.2,7.799,8.33,415.8054,11.15,0.02780188,0.03278062,0.3591385
"2019-03-03 16:05:00",55601,"CKVY",13.92,21.69,21.7,21.88,21.57,66.55,66.76,65.11,0.265,11.99,12.43,11.69,6.049,5.751,176.4,4.555,7.891,401.8748,11.15,0.02780188,0.03278062,0.3591385
"2019-03-03 16:10:00",55602,"CKVY",13.92,21.94,21.81,22.06,21.57,66.86,67.65,66.35,0.269,12.55,12.79,12.09,5.842,5.982,173,4.837,6.357,387.5406,11.15,0.02780188,0.03278062,0.3591385
"2019-03-03 16:15:00",55603,"CKVY",13.92,22.06,21.97,22.18,21.81,67.2,67.62,66.69,0.272,12.77,13.04,12.46,5.55,5.774,172.2,5.085,6.138,372.8621,11.15,0.02302786,0.02794887,0.3186538
"2019-03-03 16:20:00",55604,"CKVY",13.92,21.69,21.95,22.25,21.63,67.03,67.21,66.38,0.267,12.62,12.96,12.38,5.263,5.335,172.6,4.941,6.357,357.3914,11.15,0.02302786,0.02794887,0.3186538
"2019-03-03 16:25:00",55605,"CKVY",13.92,21.69,21.69,21.81,21.57,67.45,68.13,67.03,0.269,12.59,12.91,12.34,5.395,5.34,173,4.531,6.795,340.2754,11.15,0.02302786,0.02794887,0.3186538
"2019-03-03 16:30:00",55606,"CKVY",13.93,21.5,21.62,21.75,21.38,67.79,68.37,67.45,0.268,12.64,12.92,12.39,5.48,5.414,171,4.946,6.138,324.9749,11.14,0.01965913,0.02409742,0.2765469
"2019-03-03 16:35:00",55607,"CKVY",13.93,21.32,21.4,21.57,21.2,67.99,67.99,67.65,0.267,12.43,12.64,12.23,5.422,5.505,165.9,4.459,6.138,310.0664,11.14,0.01965913,0.02409742,0.2765469
"2019-03-03 16:40:00",55608,"CKVY",13.93,19.84,20.45,21.32,19.84,71.94,71.98,67.93,0.265,12.21,12.43,11.98,5.126,5.28,156.7,2.644,5.48,296.5144,11.14,0.01965913,0.02409742,0.2765469
"2019-03-03 16:45:00",55609,"CKVY",13.93,19.4,19.64,20.02,19.34,72.91,72.91,71.6,0.264,12.11,12.5,11.88,4.844,4.99,156.7,1.902,5.042,280.9862,11.14,0.01573084,0.01953127,0.2333486
"2019-03-03 16:50:00",55610,"CKVY",13.93,19.09,19.23,19.53,19.03,74,74.31,72.7,0.264,12.21,12.4,11.96,4.542,4.664,153.1,2.035,5.042,265.3257,11.14,0.01573084,0.01953127,0.2333486
"2019-03-03 16:55:00",55611,"CKVY",13.94,18.54,18.62,19.09,18.29,74.45,75.07,73.7,0.26,11.84,12.14,11.55,4.589,4.547,154.7,4.812,6.357,249.7373,11.14,0.01573084,0.01953127,0.2333486
"2019-03-03 17:00:00",55612,"CKVY",13.94,18.23,18.71,19.03,18.17,73.9,74.45,72.56,0.254,11.66,12.11,11.17,4.673,4.627,156.1,4.324,5.48,234.0009,11.14,0.01149717,0.01433019,0.1893156
"2019-03-03 17:05:00",55613,"CKVY",13.94,17.3,17.71,18.23,17.24,77.2,77.2,73.9,0.255,11.25,11.5,10.99,4.711,4.72,147.6,4.719,5.042,218.3692,11.14,0.01149717,0.01433019,0.1893156
"2019-03-03 17:10:00",55614,"CKVY",13.95,17.3,17.42,17.68,17.12,77.27,77.85,75.52,0.256,11.42,11.87,10.83,4.444,4.614,142.9,2.739,4.822,202.7097,11.14,0.01149717,0.01433019,0.1893156
"2019-03-03 17:15:00",55615,"CKVY",13.96,17.49,17.58,17.8,17.24,76.93,77.89,76.79,0.256,11.7,12,11.35,4.024,4.257,138,3.462,4.165,187.1534,11.14,0.007836439,0.01013133,0.1451145
"2019-03-03 17:20:00",55616,"CKVY",13.96,17.25,17.35,17.49,17.12,76.97,77.07,76.25,0.254,11.32,11.54,10.95,3.532,3.757,132.6,3.043,3.288,171.916,11.14,0.007836439,0.01013133,0.1451145
"2019-03-03 17:25:00",55617,"CKVY",13.97,17.62,17.45,17.62,17.06,78.34,78.34,76.97,0.263,11.69,12.03,11.12,3.224,3.35,131.3,4.329,3.507,157.1109,11.13,0.007836439,0.01013133,0.1451145
"2019-03-03 17:30:00",55618,"CKVY",13.97,17.25,17.61,17.74,17.25,76.32,78.38,76.32,0.252,11.9,12.16,11.08,3.372,3.238,147.5,5.439,4.384,142.7094,11.13,0.004582656,0.006275443,0.101637
"2019-03-03 17:35:00",55619,"CKVY",13.98,14.71,15.96,17.37,14.65,78.31,78.93,73.4,0.231,10,11.19,8.91,3.62,3.549,145.8,8.97,4.384,128.605,11.13,0.004582656,0.006275443,0.101637
"2019-03-03 17:40:00",55620,"CKVY",13.99,15.76,15,15.76,14.65,80.7,81.1,78.41,0.25,10.1,10.9,9.21,3.874,3.705,153.1,7.443,4.822,114.7748,11.13,0.004582656,0.006275443,0.101637
"2019-03-03 17:45:00",55621,"CKVY",14,16.07,15.81,16.26,15.39,78.52,80.7,76.73,0.246,10.22,11.12,9.5,4.061,4.007,167.6,4.421,5.042,101.3013,11.13,0.001799611,0.003269016,0.06091097
"2019-03-03 17:50:00",55622,"CKVY",13.83,15.52,16.18,16.45,15.52,76.83,78.52,76.11,0.235,10.24,10.7,9.52,3.923,3.959,164,7.392,4.165,87.94861,11.13,0.001799611,0.003269016,0.06091097
"2019-03-03 17:55:00",55623,"CKVY",13.17,14.47,14.79,15.58,14.4,82.1,82.3,76.83,0.24,9.79,10.4,9.29,3.549,3.793,134.9,10.63,3.507,70.27505,11.13,0.001799611,0.003269016,0.06091097
"2019-03-03 18:00:00",55624,"CKVY",13.09,14.22,14.16,14.53,13.97,85.1,85.1,82,0.246,10.02,10.58,9.69,3.129,3.303,121.5,4.628,3.946,46.7048,11.13,-0.001995685,-0.0008904727,0.02853818
"2019-03-03 18:05:00",55625,"CKVY",13.07,13.97,14.14,14.4,13.85,85.3,85.7,85,0.244,10.55,10.9,10.24,3.246,3.184,127.2,3.518,4.165,26.32761,11.12,-0.001995685,-0.0008904727,0.02853818
"2019-03-03 18:10:00",55626,"CKVY",13.04,13.42,13.88,14.16,13.42,84.8,85.7,84.2,0.237,10.26,10.65,9.59,3.577,3.401,117.5,2.832,4.384,13.91559,11.12,-0.001995685,-0.0008904727,0.02853818
"2019-03-03 18:15:00",55627,"CKVY",13.02,13.73,13.69,13.98,13.24,86.5,87.1,84.9,0.245,10.37,10.85,9.69,3.802,3.721,119.7,3.385,4.165,10.91662,11.12,-0.001991803,-0.001309283,0.01178248
"2019-03-03 18:20:00",55628,"CKVY",13.01,13.92,13.81,14.04,13.42,87.3,87.6,86.2,0.249,10.68,11.01,10.09,3.851,3.819,128.6,4.301,4.165,8.317884,11.12,-0.001991803,-0.001309283,0.01178248
"2019-03-03 18:25:00",55629,"CKVY",12.99,12.5,13.32,14.04,12.32,87.7,87.8,85.2,0.235,10.1,10.95,8.92,3.626,3.766,145.7,3.92,3.946,5.806251,11.11,-0.001991803,-0.001309283,0.01178248
"2019-03-03 18:30:00",55630,"CKVY",12.99,11.33,11.47,12.5,10.96,89.8,89.8,86.5,0.229,8.64,9.54,8.29,3.12,3.366,134.5,4.948,2.63,3.638018,11.11,-0.00120471,-0.00131713,0.00332924
"2019-03-03 18:35:00",55631,"CKVY",12.98,10.78,10.92,11.39,10.53,90.4,90.7,89.5,0.225,8.57,9,8.16,2.749,2.926,122.6,8.39,3.069,2.011823,11.11,-0.00120471,-0.00131713,0.00332924
"2019-03-03 18:40:00",55632,"CKVY",12.97,8.56,9.48,10.84,8.56,88.1,90.4,87.7,0.198,6.741,8.58,5.764,2.554,2.631,120.5,10.16,3.069,1.003029,11.11,-0.00120471,-0.00131713,0.00332924
"2019-03-03 18:45:00",55633,"CKVY",12.96,11.15,9.89,11.15,8.43,94,94,88.1,0.237,8.01,9.75,5.651,2.683,2.618,124.2,4.128,3.069,0.4270849,11.11,-0.001575549,-0.001843175,4.43182E-05
"2019-03-03 18:50:00",55634,"CKVY",12.95,12.64,12.11,12.77,11.09,91.3,94.1,91.3,0.246,10.47,10.77,9.7,2.84,2.737,128.9,5.277,3.726,0.1396931,11.11,-0.001575549,-0.001843175,4.43182E-05
"2019-03-03 18:55:00",55635,"CKVY",12.95,9.74,11.28,12.71,9.62,88.5,91.3,85.7,0.21,8.53,10.62,6.267,3.241,3.042,115.4,9.64,4.384,0.02082896,11.11,-0.001575549,-0.001843175,4.43182E-05
"2019-03-03 19:00:00",55636,"CKVY",12.94,11.47,10.95,11.6,9.74,91.7,92.6,88.5,0.235,8.98,9.83,7.031,3.488,3.355,100,2.539,3.946,0,11.11,-0.001573105,-0.001815242,2.5E-07
"2019-03-03 19:05:00",55637,"CKVY",12.94,10.98,11.65,12.16,10.86,88.3,91.7,88.3,0.221,9.46,10.09,8.08,3.855,3.698,115.7,4.038,4.822,0,11.11,-0.001573105,-0.001815242,2.5E-07
"2019-03-03 19:10:00",55638,"CKVY",12.93,9.87,10.63,10.98,9.75,89.5,90.6,88,0.213,8.16,8.46,7.281,3.918,3.883,138,10.48,4.384,0,11.11,-0.001573105,-0.001815242,2.5E-07
"2019-03-03 19:15:00",55639,"CKVY",12.92,7.709,8.43,9.81,7.709,91.1,91.4,87,0.197,5.936,7.325,5.034,3.794,3.93,153.6,4.083,3.946,0,11.11,-0.001200057,-0.001317983,2.5E-07
"2019-03-03 19:20:00",55640,"CKVY",12.92,5.857,6.442,7.771,5.795,90.7,91.1,89.8,0.18,4.204,5.703,3.658,2.775,3.308,131.6,24.86,1.973,0,11.11,-0.001200057,-0.001317983,2.5E-07
"2019-03-03 19:25:00",55641,"CKVY",12.91,8.28,6.89,8.34,5.795,95.5,95.5,90.7,0.212,5.352,7.31,3.658,2.01,2.358,186.4,10.33,2.63,0,11.1,-0.001200057,-0.001317983,2.5E-07
"2019-03-03 19:30:00",55642,"CKVY",12.91,7.042,7.412,8.4,6.856,93.6,95.5,93.3,0.197,6.023,7.364,5.348,1.758,1.795,227.8,2.724,2.85,0,11.1,-0.001560976,-0.001858046,2.5E-07
"2019-03-03 19:35:00",55643,"CKVY",12.9,8.28,7.815,8.4,6.918,95.1,95.3,93.6,0.211,6.629,7.272,5.474,2.18,1.974,226.1,2.617,3.069,0,11.1,-0.001560976,-0.001858046,2.5E-07
"2019-03-03 19:40:00",55644,"CKVY",12.9,8.34,8.33,8.53,8.22,93.9,95,93.9,0.209,7.062,7.256,6.917,2.209,2.248,211.1,11.68,2.411,0,11.1,-0.001560976,-0.001858046,2.5E-07
"2019-03-03 19:45:00",55645,"CKVY",12.89,7.17,7.813,8.65,7.046,91.3,93.9,91.3,0.193,6.053,7.229,5.035,1.697,1.986,102.5,65.49,1.534,0,11.11,-0.001837077,-0.002260053,2.5E-07
"2019-03-03 19:50:00",55646,"CKVY",12.89,5.378,6.423,7.17,5.316,91,91.5,91,0.177,4.403,5.158,3.273,1.423,1.482,121.8,11.55,2.63,0,11.11,-0.001837077,-0.002260053,2.5E-07
"2019-03-03 19:55:00",55647,"CKVY",12.88,3.398,3.771,5.378,3.089,91.4,91.4,89.4,0.162,1.555,3.335,1.003,1.705,1.569,104.6,11.89,3.507,0,11.11,-0.001837077,-0.002260053,2.5E-07
"2019-03-03 20:00:00",55648,"CKVY",12.88,3.834,3.78,4.203,3.337,92.1,92.9,91.4,0.167,2.04,2.575,1.378,2.187,1.931,163.6,10.74,3.069,0,11.11,-0.001729292,-0.002178859,2.5E-07
"2019-03-03 20:05:00",55649,"CKVY",12.86,5.262,4.37,5.262,3.71,93.3,93.3,92.1,0.181,2.686,3.741,1.935,2.618,2.446,175.2,7.716,3.946,0,11.1,-0.001729292,-0.002178859,2.5E-07
"2019-03-03 20:10:00",55650,"CKVY",12.87,7.058,6.038,7.12,5.2,92.9,93.6,92.1,0.195,4.435,5.506,3.679,2.632,2.618,150.4,25.59,3.946,0,11.1,-0.001729292,-0.002178859,2.5E-07
"2019-03-03 20:15:00",55651,"CKVY",12.86,6.749,7.325,7.554,6.749,89.2,93,89.2,0.185,5.351,5.944,4.24,2.268,2.528,75.54,27.91,2.85,0,11.1,-0.001478689,-0.001751937,2.5E-07
"2019-03-03 20:20:00",55652,"CKVY",12.86,6.563,6.29,6.749,5.82,89.8,90.1,87.9,0.184,3.715,4.404,3.003,1.687,1.976,178.4,15.68,2.192,0,11.11,-0.001478689,-0.001751937,2.5E-07
"2019-03-03 20:25:00",55653,"CKVY",12.86,6.689,6.7,7.183,6.254,89.4,90.6,89.3,0.185,4.362,5.012,3.768,1.157,1.397,112.1,26.41,2.85,0,11.11,-0.001478689,-0.001751937,2.5E-07
"2019-03-03 20:30:00",55654,"CKVY",12.85,6.76,6.468,6.76,6.196,90.2,90.2,88.7,0.187,3.973,4.497,3.578,1.227,1.002,159.9,61.89,3.726,0,11.11,-0.001922356,-0.002467046,2.5E-07
"2019-03-03 20:35:00",55655,"CKVY",12.85,6.328,6.897,7.318,6.328,89.7,90.9,89.4,0.182,4.614,5.199,3.922,1.616,1.377,209,11.74,3.507,0,11.11,-0.001922356,-0.002467046,2.5E-07
"2019-03-03 20:40:00",55656,"CKVY",12.84,6.886,6.417,7.01,5.956,91.9,92.1,89.7,0.191,4.329,5.174,3.711,2.253,1.95,213.9,8.92,3.946,0,11.11,-0.001922356,-0.002467046,2.5E-07
"2019-03-03 20:45:00",55657,"CKVY",12.84,7.816,6.965,7.816,6.453,92.4,92.4,90.2,0.201,4.951,6.056,4.195,2.335,2.386,224.6,35.61,3.288,0,11.11,-0.001744676,-0.002157351,2.5E-07
"2019-03-03 20:50:00",55658,"CKVY",12.84,5.836,6.688,7.94,5.836,88.9,92.4,88.7,0.177,4.348,6.171,3.269,1.645,2.047,301,68.19,1.315,0,11.11,-0.001744676,-0.002157351,2.5E-07
"2019-03-03 20:55:00",55659,"CKVY",12.84,5.712,5.688,5.898,5.526,90.4,90.4,88.9,0.179,3.256,3.525,2.98,0.931,1.208,254,13.61,2.411,0,11.11,-0.001744676,-0.002157351,2.5E-07
"2019-03-03 21:00:00",55660,"CKVY",12.83,4.473,5.413,5.96,4.473,88.9,91.1,88.9,0.166,3.155,3.906,1.907,0.781,0.911,167.4,57.67,2.63,0,11.11,-0.001931541,-0.002496179,2.5E-07
"2019-03-03 21:05:00",55661,"CKVY",12.83,2.553,4.065,4.597,2.553,85.1,88.9,85.1,0.145,1.306,2.03,-0.914,0.81,0.741,129.4,17.51,1.973,0,11.11,-0.001931541,-0.002496179,2.5E-07
"2019-03-03 21:10:00",55662,"CKVY",12.83,1.376,0.702,2.553,-0.668,88.5,88.5,83.6,0.143,-2.845,-0.906,-4.422,1.112,1.001,117.2,6.643,2.411,0,11.11,-0.001931541,-0.002496179,2.5E-07
"2019-03-03 21:15:00",55663,"CKVY",12.82,1.934,2.334,2.987,1.438,89.8,91.5,88.6,0.149,0.17,1.067,-1.157,1.637,1.338,146,15.15,4.165,0,11.11,-0.001853602,-0.002480465,2.5E-07
"2019-03-03 21:20:00",55664,"CKVY",12.82,3.235,2.164,3.235,1.5,91.2,91.2,89.3,0.161,-0.067,1.24,-0.907,2.045,1.942,205.1,48.46,3.288,0,11.11,-0.001853602,-0.002480465,2.5E-07
"2019-03-03 21:25:00",55665,"CKVY",12.81,3.485,3.594,4.041,3.173,89.5,91.4,89.5,0.16,1.502,1.981,1.097,2.353,2.194,200.5,10.45,3.726,0,11.11,-0.001853602,-0.002480465,2.5E-07
"2019-03-03 21:30:00",55666,"CKVY",12.81,2.869,3.075,3.485,2.745,88.8,89.5,88.8,0.154,0.557,1.097,0.186,2.46,2.429,184,6.415,3.946,0,11.11,-0.001371583,-0.001647749,2.5E-07
"2019-03-03 21:35:00",55667,"CKVY",12.81,4.171,3.308,4.171,2.683,90.9,90.9,88.7,0.167,1.019,2.097,0.117,2.676,2.576,199.8,26.59,3.946,0,11.11,-0.001371583,-0.001647749,2.5E-07
"2019-03-03 21:40:00",55668,"CKVY",12.8,4.109,4.11,4.729,3.552,90,91.3,89.1,0.165,1.856,2.731,1.058,2.9,2.762,197.5,21.9,4.822,0,11.11,-0.001371583,-0.001647749,2.5E-07
"2019-03-03 21:45:00",55669,"CKVY",12.8,3.738,3.887,4.233,3.614,88.9,90.1,88.9,0.16,1.449,1.963,1.078,3.682,3.237,179.7,8.25,6.795,0,11.11,-0.001183399,-0.001359629,2.5E-07
"2019-03-03 21:50:00",55670,"CKVY",12.8,2.809,3.549,3.862,2.809,87.4,88.9,87.4,0.151,0.931,1.323,-0.082,4.519,4.056,176.2,4.793,6.138,0,11.11,-0.001183399,-0.001359629,2.5E-07
"2019-03-03 21:55:00",55671,"CKVY",12.79,0.52,1.116,2.871,0.022,87,87.4,84.4,0.135,-2.111,-0.038,-3.501,5.086,4.862,159.8,14.82,6.576,0,11.12,-0.001183399,-0.001359629,2.5E-07
"2019-03-03 22:00:00",55672,"CKVY",12.79,-0.221,0.225,0.583,-0.345,86.5,87.3,86.2,0.13,-2.77,-2.326,-3.481,5.132,5.126,171,5.083,6.795,0,11.11,-0.000593407,-0.0006015921,2.5E-07
"2019-03-03 22:05:00",55673,"CKVY",12.79,1.081,0.372,1.081,-0.345,89.1,89.1,86.5,0.142,-2.369,-1.388,-3.423,5.219,5.205,176.9,4.524,6.357,0,11.11,-0.000593407,-0.0006015921,2.5E-07
"2019-03-03 22:10:00",55674,"CKVY",12.79,-1.336,0.004,1.143,-1.336,86,89.1,85.9,0.122,-2.903,-1.319,-4.548,4.775,5.012,143.4,15.58,4.822,0,11.11,-0.000593407,-0.0006015921,2.5E-07
"2019-03-03 22:15:00",55675,"CKVY",12.78,-1.026,-0.805,-0.53,-1.274,87.1,87.6,85.9,0.126,-3.698,-3.34,-4.437,4.232,4.493,156.3,8.77,4.822,0,11.11,-0.0005225714,-0.0005233787,2.5E-07
"2019-03-03 22:20:00",55676,"CKVY",12.78,1.081,-0.99,1.081,-2.203,91.2,91.2,85.7,0.145,-3.749,-0.903,-5.419,4.06,4.057,152.5,15.01,5.918,0,11.11,-0.0005225714,-0.0005233787,2.5E-07
"2019-03-03 22:25:00",55677,"CKVY",12.78,3.002,2.297,3.064,1.019,91.2,92.1,91.1,0.159,0.421,1.126,-0.964,4.464,4.251,177.4,7.211,6.357,0,11.11,-0.0005225714,-0.0005233787,2.5E-07
"2019-03-03 22:30:00",55678,"CKVY",12.78,2.444,2.728,3.126,2.32,88.6,91.2,88.6,0.151,0.431,1.107,-0.279,4.961,4.76,176.7,4.989,6.357,0,11.11,-0.0007355704,-0.0007784085,2.5E-07
"2019-03-03 22:35:00",55679,"CKVY",12.77,1.453,2.067,2.506,1.267,86.6,88.6,86.6,0.141,-0.745,-0.156,-1.8,5.005,5.102,151.4,13.09,6.138,0,11.11,-0.0007355704,-0.0007784085,2.5E-07
"2019-03-03 22:40:00",55680,"CKVY",12.75,0.399,1.173,1.639,0.399,85.8,87.1,85.8,0.133,-1.887,-1.317,-2.856,4.104,4.542,124,4.201,3.069,0,11.12,-0.0007355704,-0.0007784085,2.5E-07
"2019-03-03 22:45:00",55681,"CKVY",12.76,1.143,1.267,2.258,0.09,87.4,89.1,85.7,0.14,-1.533,-0.224,-3.161,3.525,3.778,130.4,12.46,5.261,0,11.12,-0.0006336511,-0.0006516667,2.5E-07
"2019-03-03 22:50:00",55682,"CKVY",12.75,2.072,1.91,2.94,0.275,88.2,90.3,86.2,0.147,-0.669,0.736,-2.878,3.147,3.348,134.1,9.34,5.042,0,11.12,-0.0006336511,-0.0006516667,2.5E-07
"2019-03-03 22:55:00",55683,"CKVY",12.75,2.878,1.584,2.878,0.709,89.8,89.8,86.2,0.156,-1.219,0.569,-2.417,3.508,3.321,179.9,11.5,4.384,0,11.12,-0.0006336511,-0.0006516667,2.5E-07
"2019-03-03 23:00:00",55684,"CKVY",12.75,1.143,2.696,3.25,1.081,85.5,89.8,85.5,0.137,0.018,0.846,-2.252,3.688,3.604,163.9,17.02,6.138,0,11.12,-0.0009056045,-0.0009968843,2.5E-07
"2019-03-03 23:05:00",55685,"CKVY",12.75,0.772,1.257,2.136,0.524,85.7,88.4,84.9,0.135,-1.799,-0.526,-2.945,3.55,3.598,160.2,11.41,4.822,0,11.12,-0.0009056045,-0.0009968843,2.5E-07
"2019-03-03 23:10:00",55686,"CKVY",12.74,2.076,1.293,2.076,0.525,88.5,88.8,85.6,0.148,-1.563,-0.495,-2.766,4.01,3.753,178.9,5.011,6.357,0,11.12,-0.0009056045,-0.0009968843,2.5E-07
"2019-03-03 23:15:00",55687,"CKVY",12.74,1.894,1.864,2.263,1.643,88,88.5,87.3,0.146,-0.942,-0.382,-1.243,4.276,4.198,173,5.851,6.576,0,11.12,-0.0007556458,-0.0008058012,2.5E-07
"2019-03-03 23:20:00",55688,"CKVY",12.74,2.454,2.237,2.515,1.832,88.2,88.5,88,0.15,-0.437,-0.115,-0.898,4.782,4.476,181,4.078,5.48,0,11.12,-0.0007556458,-0.0008058012,2.5E-07
"2019-03-03 23:25:00",55689,"CKVY",12.74,1.774,2.533,2.889,1.773,86.4,88.7,86.4,0.142,-0.238,0.272,-1.362,4.442,4.655,180.3,5.226,4.822,0,11.12,-0.0007556458,-0.0008058012,2.5E-07
"2019-03-03 23:30:00",55690,"CKVY",12.72,-2.191,-0.568,1.774,-2.439,83.5,86.4,82.1,0.114,-4.287,-1.354,-6.422,3.789,4.08,149.5,14.73,4.603,0,11.13,-0.0006245915,-0.0006411099,2.5E-07
"2019-03-03 23:35:00",55691,"CKVY",12.73,-3.058,-3,-2.191,-3.43,84.6,84.6,83.2,0.111,-6.687,-5.888,-7.138,3.331,3.539,148.9,6.805,3.946,0,11.12,-0.0006245915,-0.0006411099,2.5E-07
"2019-03-03 23:40:00",55692,"CKVY",12.72,-3.244,-3.079,-2.624,-3.492,84.7,85.5,84.4,0.11,-6.497,-5.893,-6.98,3.155,3.241,135.1,17.07,4.165,0,11.12,-0.0006245915,-0.0006411099,2.5E-07
"2019-03-03 23:45:00",55693,"CKVY",12.72,-4.174,-3.605,-3.12,-4.236,83.5,84.8,83.4,0.104,-7.154,-6.547,-7.988,3.079,3.072,143.4,19.33,4.165,0,11.12,-0.0006505644,-0.0007009612,2.5E-07
"2019-03-03 23:50:00",55694,"CKVY",12.72,-2.686,-3.643,-2.686,-4.483,85.8,85.8,83.3,0.115,-7.151,-5.887,-8.26,3.415,3.224,182,4.618,5.48,0,11.12,-0.0006505644,-0.0007009612,2.5E-07
"2019-03-03 23:55:00",55695,"CKVY",12.71,-0.764,-1.47,-0.579,-2.686,86.9,87.5,85.8,0.127,-4.44,-3.535,-5.895,3.628,3.549,182.3,5.924,5.261,0,11.12,-0.0006505644,-0.0007009612,2.5E-07
"2019-03-04 00:00:00",55696,"CKVY",12.71,-1.942,-0.727,-0.083,-2.004,84,86.9,83.8,0.116,-3.91,-3.123,-5.703,3.933,3.816,167.8,19.91,5.042,0,11.12,-0.0006733354,-0.0007216769,2.5E-07
"2019-03-04 00:05:00",55697,"CKVY",12.7,-3.926,-3.808,-1.942,-4.731,83.9,84,81.7,0.106,-7.751,-5.592,-8.85,3.489,3.782,129.1,6.807,4.165,0,11.12,-0.0006733354,-0.0007216769,2.5E-07
"2019-03-04 00:10:00",55698,"CKVY",12.69,-2.934,-3.168,-2.686,-3.988,84.7,85.3,83.9,0.112,-6.576,-6.029,-7.627,2.839,3.184,144.5,12.99,2.85,0,11.12,-0.0006733354,-0.0007216769,2.5E-07
"2019-03-04 00:15:00",55699,"CKVY",12.69,-2.562,-3.167,-2.438,-3.492,85.2,85.2,83.6,0.114,-6.794,-5.81,-7.207,2.055,2.373,151.1,32.19,4.165,0,11.12,-0.0006744349,-0.0007338226,2.5E-07
"2019-03-04 00:20:00",55700,"CKVY",12.69,-1.818,-1.834,-1.508,-2.5,85.6,86.4,85,0.119,-5.069,-4.611,-5.854,2.295,2.131,168.9,14.32,5.261,0,11.12,-0.0006744349,-0.0007338226,2.5E-07
"2019-03-04 00:25:00",55701,"CKVY",12.69,-1.446,-1.299,-0.95,-1.818,85.3,86.8,85.3,0.121,-4.462,-3.953,-5.083,3.065,2.592,170.8,6.528,5.918,0,11.12,-0.0006744349,-0.0007338226,2.5E-07
"2019-03-04 00:30:00",55702,"CKVY",12.69,-3.306,-2.269,-1.446,-3.368,83.6,85.5,83.6,0.108,-5.777,-4.733,-7.094,4.241,3.737,154,13.98,6.795,0,11.12,-0.0008409889,-0.0009453621,2.5E-07
"2019-03-04 00:35:00",55703,"CKVY",12.69,-3.12,-3.314,-3.058,-3.492,84.6,84.6,83.6,0.111,-6.923,-6.545,-7.199,4.655,4.445,159.8,7.298,6.795,0,11.12,-0.0008409889,-0.0009453621,2.5E-07
"2019-03-04 00:40:00",55704,"CKVY",12.68,-3.678,-3.847,-3.058,-4.298,84.2,84.5,83.1,0.107,-7.561,-6.57,-8.11,4.912,4.792,160,3.504,6.357,0,11.12,-0.0008409889,-0.0009453621,2.5E-07
"2019-03-04 00:45:00",55705,"CKVY",12.67,-3.43,-3.654,-3.306,-4.05,84.6,84.7,83.7,0.109,-7.212,-6.764,-7.73,5.214,5.04,157.2,6.988,7.014,0,11.12,-0.0003662625,-0.0003478774,2.5E-07
"2019-03-04 00:50:00",55706,"CKVY",12.67,-2.686,-2.903,-2.438,-3.554,85.5,85.6,84.6,0.114,-6.236,-5.709,-7.024,5.253,5.275,153.7,14.18,7.014,0,11.12,-0.0003662625,-0.0003478774,2.5E-07
"2019-03-04 00:55:00",55707,"CKVY",12.67,-2.19,-2.5,-2.128,-2.872,85.4,85.4,84.7,0.117,-5.869,-5.438,-6.337,5.094,5.223,167.8,7.071,6.138,0,11.12,-0.0003662625,-0.0003478774,2.5E-07
"2019-03-04 01:00:00",55708,"CKVY",12.66,-2.376,-2.111,-1.756,-2.5,84.8,85.8,84.7,0.115,-5.446,-5.005,-5.963,4.463,4.866,153.3,23.59,6.576,0,11.13,-0.0003706231,-0.0003500904,2.5E-07
"2019-03-04 01:05:00",55709,"CKVY",12.66,-2.934,-2.529,-2.252,-2.934,84.1,84.9,84.1,0.111,-6.035,-5.711,-6.558,4.591,4.492,176,5.75,6.357,0,11.13,-0.0003706231,-0.0003500904,2.5E-07
"2019-03-04 01:10:00",55710,"CKVY",12.66,-4.05,-3.269,-2.81,-4.174,82.6,84.2,82.6,0.103,-6.992,-6.411,-8.13,4.632,4.645,158.2,8.88,5.699,0,11.13,-0.0003706231,-0.0003500904,2.5E-07
"2019-03-04 01:15:00",55711,"CKVY",12.65,-3.925,-4.099,-3.863,-4.236,84,84,82.6,0.106,-7.882,-7.496,-8.17,4.702,4.587,139.8,3.446,4.603,0,11.13,-0.0003953556,-0.00038138,2.5E-07
"2019-03-04 01:20:00",55712,"CKVY",12.65,-3.801,-3.772,-3.615,-4.049,84.1,84.4,84,0.106,-7.336,-7.135,-7.67,4.199,4.464,128.9,3.89,4.603,0,11.13,-0.0003953556,-0.00038138,2.5E-07
"2019-03-04 01:25:00",55713,"CKVY",12.65,-3.552,-3.682,-3.428,-3.924,83.9,84.2,83.8,0.108,-7.312,-7.084,-7.564,3.912,4.027,123.3,3.732,4.384,0,11.13,-0.0003953556,-0.00038138,2.5E-07
"2019-03-04 01:30:00",55714,"CKVY",12.64,-2.31,-2.967,-2.187,-3.614,85,85.3,83.9,0.116,-6.499,-5.527,-7.258,3.785,3.842,119.8,3.526,4.384,0,11.13,-0.0004778284,-0.0004825572,2.5E-07
"2019-03-04 01:35:00",55715,"CKVY",12.64,0.108,-0.924,0.17,-2.496,87.1,87.1,84.9,0.133,-4.008,-2.771,-5.915,3.917,3.829,123.6,4.334,4.822,0,11.13,-0.0004778284,-0.0004825572,2.5E-07
"2019-03-04 01:40:00",55716,"CKVY",12.64,-0.387,0.119,0.542,-0.635,85.2,87.1,84.9,0.127,-3.001,-2.438,-4.066,4.489,4.14,152.4,12.82,7.014,0,11.13,-0.0004778284,-0.0004825572,2.5E-07
"2019-03-04 01:45:00",55717,"CKVY",12.63,0.42,0.213,0.606,-0.449,86.3,86.6,85.2,0.133,-2.927,-2.483,-3.824,5.065,4.807,177,5.873,6.576,0,11.13,-0.0005931914,-0.0006101555,2.5E-07
"2019-03-04 01:50:00",55718,"CKVY",12.63,-1.254,-0.362,0.544,-1.316,84.5,86.3,84.4,0.121,-3.75,-2.611,-4.854,5.417,5.273,183.9,4.096,6.576,0,11.14,-0.0005931914,-0.0006101555,2.5E-07
"2019-03-04 01:55:00",55719,"CKVY",12.63,-2.308,-1.65,-1.192,-2.308,84.1,84.9,84,0.114,-5.177,-4.732,-5.947,5.149,5.329,182,2.665,5.48,0,11.14,-0.0005931914,-0.0006101555,2.5E-07
"2019-03-04 02:00:00",55720,"CKVY",12.62,-2.555,-2.465,-2.184,-2.679,84.5,84.6,84,0.113,-6.035,-5.811,-6.295,4.932,5.031,189.7,3.996,5.48,0,11.14,-0.0003587473,-0.0003320714,2.5E-07
"2019-03-04 02:05:00",55721,"CKVY",12.61,-1.936,-2.257,-1.812,-2.741,85.3,85.5,84.4,0.118,-5.654,-5.139,-6.272,4.568,4.771,190,3.979,5.699,0,11.14,-0.0003587473,-0.0003320714,2.5E-07
"2019-03-04 02:10:00",55722,"CKVY",12.61,-0.944,-1.545,-0.944,-1.936,85.9,85.9,85.2,0.125,-4.842,-4.143,-5.278,4.026,4.327,191.6,20.22,4.384,0,11.14,-0.0003587473,-0.0003320714,2.5E-07
"2019-03-04 02:15:00",55723,"CKVY",12.6,-1.192,-0.207,0.916,-1.316,84.4,87.8,84.2,0.121,-3.357,-1.902,-4.921,3.45,3.667,195.3,22.56,5.48,0,11.14,-0.0005415264,-0.0005516468,2.5E-07
"2019-03-04 02:20:00",55724,"CKVY",12.6,-3.299,-2.302,-1.192,-3.299,83.3,84.4,83.1,0.108,-6.006,-4.766,-7.133,3.837,3.554,178.1,7.032,6.576,0,11.14,-0.0005415264,-0.0005516468,2.5E-07
"2019-03-04 02:25:00",55725,"CKVY",12.6,-5.035,-4.011,-3.237,-5.035,82.2,83.5,82.2,0.098,-7.882,-7.03,-9.07,4.699,4.196,165.5,9.74,7.234,0,11.14,-0.0005415264,-0.0005516468,2.5E-07
"2019-03-04 02:30:00",55726,"CKVY",12.59,-6.027,-5.6,-5.035,-6.089,82.5,82.5,82.1,0.094,-9.6,-9.06,-10.07,5.954,5.414,154.4,3.995,8.11,0,11.14,-0.0003897545,-0.000376763,2.5E-07
"2019-03-04 02:35:00",55727,"CKVY",12.59,-5.035,-5.957,-5.035,-6.399,84.1,84.1,82.3,0.1,-9.82,-8.61,-10.35,6.328,6.227,149.7,7.328,7.891,0,11.14,-0.0003897545,-0.000376763,2.5E-07
"2019-03-04 02:40:00",55728,"CKVY",12.58,-7.267,-5.803,-4.663,-7.267,81,84.4,80.9,0.087,-9.72,-8.2,-11.56,6.327,6.385,157,5.467,7.234,0,11.13,-0.0003897545,-0.000376763,2.5E-07
"2019-03-04 02:45:00",55729,"CKVY",12.58,-7.08,-7.085,-6.956,-7.329,82.1,82.2,81,0.089,-11.18,-10.96,-11.62,6.01,6.16,158.4,5.565,6.576,0,11.13,-0.0001148555,-6.589657E-05,2.5E-07
"2019-03-04 02:50:00",55730,"CKVY",12.58,-7.512,-7.21,-6.893,-7.636,81.5,82.3,81.5,0.086,-11.29,-10.89,-11.8,5.63,5.8,161.8,3.02,5.918,0,11.13,-0.0001148555,-6.589657E-05,2.5E-07
"2019-03-04 02:55:00",55731,"CKVY",12.57,-5.837,-6.777,-5.775,-7.574,83.4,83.4,81.5,0.096,-10.72,-9.52,-11.72,5.075,5.328,178.8,3.548,4.603,0,11.13,-0.0001148555,-6.589657E-05,2.5E-07
"2019-03-04 03:00:00",55732,"CKVY",12.57,-6.023,-5.939,-5.713,-6.21,82.4,83.4,82.3,0.094,-9.84,-9.49,-10.2,4.577,4.816,178.3,4.508,5.042,0,11.13,-0.000206023,-0.0001691125,2.5E-07
"2019-03-04 03:05:00",55733,"CKVY",12.56,-6.146,-6.055,-5.898,-6.271,82.4,82.6,82.3,0.093,-10.01,-9.83,-10.26,4.105,4.343,181.1,2.959,4.603,0,11.13,-0.000206023,-0.0001691125,2.5E-07
"2019-03-04 03:10:00",55734,"CKVY",12.56,-4.905,-5.37,-4.781,-6.146,83.5,83.5,82.4,0.1,-9.17,-8.51,-10.11,4.241,4.189,188.3,3.36,5.261,0,11.13,-0.000206023,-0.0001691125,2.5E-07
"2019-03-04 03:15:00",55735,"CKVY",12.56,-4.409,-4.787,-4.347,-5.029,83.4,83.5,83,0.102,-8.59,-8.12,-8.82,3.855,4.053,194.8,6.92,3.946,0,11.13,-0.0003908682,-0.0003836221,2.5E-07
"2019-03-04 03:20:00",55736,"CKVY",12.54,-3.665,-4.015,-3.665,-4.471,83.6,83.6,83.4,0.107,-7.749,-7.379,-8.24,3.367,3.599,196.1,8.96,3.507,0,11.13,-0.0003908682,-0.0003836221,2.5E-07
"2019-03-04 03:25:00",55737,"CKVY",12.54,-2.797,-3.361,-2.797,-3.789,84.1,84.2,83.6,0.112,-7.022,-6.391,-7.484,3.305,3.273,173.8,9.86,6.138,0,11.13,-0.0003908682,-0.0003836221,2.5E-07
"2019-03-04 03:30:00",55738,"CKVY",12.53,-3.479,-3.548,-2.797,-3.975,83.9,84.2,82.6,0.108,-7.339,-6.408,-7.921,3.576,3.431,185.1,7.5,4.822,0,11.14,-0.0005874565,-0.000621845,2.5E-07
"2019-03-04 03:35:00",55739,"CKVY",12.54,-4.471,-4.093,-3.417,-4.533,82.8,83.9,82.5,0.101,-7.945,-7.068,-8.48,4.227,3.896,180.2,5.033,5.699,0,11.14,-0.0005874565,-0.000621845,2.5E-07
"2019-03-04 03:40:00",55740,"CKVY",12.53,-6.517,-5.177,-4.409,-6.579,80.8,83,80.6,0.09,-9.24,-8.26,-10.95,4.332,4.364,176.2,5.743,5.699,0,11.14,-0.0005874565,-0.000621845,2.5E-07
"2019-03-04 03:45:00",55741,"CKVY",12.53,-6.145,-6.487,-6.021,-6.827,82.5,82.5,80.9,0.093,-10.64,-9.98,-11.02,4.281,4.355,184.9,6.467,5.261,0,11.14,-0.0003755715,-0.0003641734,2.5E-07
"2019-03-04 03:50:00",55742,"CKVY",12.51,-5.525,-5.964,-5.525,-6.331,82.9,82.9,82,0.097,-9.93,-9.37,-10.38,4.04,4.082,190.1,5.739,6.357,0,11.14,-0.0003755715,-0.0003641734,2.5E-07
"2019-03-04 03:55:00",55743,"CKVY",12.52,-5.959,-5.673,-5.339,-5.959,82.2,83.1,82.2,0.094,-9.61,-9.16,-9.99,4.002,3.995,184.1,7.125,5.48,0,11.14,-0.0003755715,-0.0003641734,2.5E-07
"2019-03-04 04:00:00",55744,"CKVY",12.52,-3.603,-5.078,-3.417,-6.021,84.7,85,82.3,0.108,-8.84,-6.799,-10.01,4.043,4.012,189.4,8.11,5.48,0,11.14,-0.0004110106,-0.0004088749,2.5E-07
"2019-03-04 04:05:00",55745,"CKVY",12.5,-6.021,-5.453,-3.541,-6.269,81.9,84.7,81.4,0.093,-9.51,-6.996,-10.43,4.373,4.266,178.4,4.661,5.699,0,11.14,-0.0004110106,-0.0004088749,2.5E-07
"2019-03-04 04:10:00",55746,"CKVY",12.5,-6.827,-6.332,-5.959,-6.889,81.5,82.2,81.5,0.089,-10.42,-9.99,-11.06,4.507,4.46,178,2.987,5.699,0,11.14,-0.0004110106,-0.0004088749,2.5E-07
"2019-03-04 04:15:00",55747,"CKVY",12.5,-8.01,-7.463,-6.765,-8.19,80.8,81.5,80.4,0.083,-11.78,-10.95,-12.59,4.161,4.349,156,13.61,5.042,0,11.14,-0.000316547,-0.0002969819,2.5E-07
"2019-03-04 04:20:00",55748,"CKVY",12.5,-8.07,-7.659,-7.323,-8.07,80.9,81.6,80.8,0.083,-11.87,-11.47,-12.37,3.637,3.919,152.2,9.38,4.384,0,11.14,-0.000316547,-0.0002969819,2.5E-07
"2019-03-04 04:25:00",55749,"CKVY",12.5,-8.25,-8.12,-7.881,-8.44,80.7,81.1,80.7,0.082,-12.41,-12.13,-12.75,3.17,3.385,157.1,6.168,4.384,0,11.14,-0.000316547,-0.0002969819,2.5E-07
"2019-03-04 04:30:00",55750,"CKVY",12.49,-7.384,-7.819,-7.137,-8.69,81.9,82.4,80.5,0.087,-11.96,-11.11,-13.06,3.597,3.328,158.4,4.693,5.042,0,11.14,-0.0004138082,-0.0004216862,2.5E-07
"2019-03-04 04:35:00",55751,"CKVY",12.5,-7.506,-7.629,-7.258,-8.07,81.5,82,81.1,0.086,-11.78,-11.33,-12.32,3.873,3.707,164.5,4.148,5.261,0,11.14,-0.0004138082,-0.0004216862,2.5E-07
"2019-03-04 04:40:00",55752,"CKVY",12.48,-7.381,-7.779,-7.381,-8.13,81.9,81.9,80.9,0.087,-12,-11.46,-12.43,3.949,3.902,171,5.306,4.384,0,11.14,-0.0004138082,-0.0004216862,2.5E-07
"2019-03-04 04:45:00",55753,"CKVY",12.48,-5.767,-6.525,-5.767,-7.381,83,83,81.8,0.096,-10.47,-9.59,-11.48,3.813,3.861,178.5,4.654,4.822,0,11.14,-0.0003876204,-0.0003868042,2.5E-07
"2019-03-04 04:50:00",55754,"CKVY",12.48,-4.65,-4.808,-4.403,-5.829,83,83.8,83,0.101,-8.54,-8.1,-9.65,3.903,3.907,183.6,3.971,5.042,0,11.14,-0.0003876204,-0.0003868042,2.5E-07
"2019-03-04 04:55:00",55755,"CKVY",12.48,-5.953,-5.641,-4.65,-6.138,82,83,81.4,0.094,-9.74,-8.5,-10.31,4.033,3.982,181.3,6.365,5.042,0,11.14,-0.0003876204,-0.0003868042,2.5E-07
"2019-03-04 05:00:00",55756,"CKVY",12.47,-6.508,-6.34,-5.89,-6.633,81.8,82,81.3,0.091,-10.49,-9.97,-10.79,4.008,4.007,182.6,6.985,5.48,0,11.14,-0.0004110821,-0.0004089563,2.5E-07
"2019-03-04 05:05:00",55757,"CKVY",12.47,-4.895,-5.805,-4.833,-6.57,83.4,83.4,81.7,0.1,-9.73,-8.61,-10.7,3.876,3.935,186.1,5.485,5.261,0,11.15,-0.0004110821,-0.0004089563,2.5E-07
"2019-03-04 05:10:00",55758,"CKVY",12.47,-4.46,-4.577,-4.398,-5.019,83,83.5,83,0.102,-8.37,-8.19,-8.79,4.01,3.933,181,3.654,5.699,0,11.15,-0.0004110821,-0.0004089563,2.5E-07
"2019-03-04 05:15:00",55759,"CKVY",12.47,-5.33,-4.566,-4.15,-5.33,81.9,83.3,81.9,0.096,-8.46,-7.95,-9.44,4.133,4.126,174.8,9.27,5.261,0,11.15,-0.0004307241,-0.0004307296,2.5E-07
"2019-03-04 05:20:00",55760,"CKVY",12.47,-6.385,-5.996,-5.205,-6.447,81.5,81.9,81.1,0.091,-10.22,-9.33,-10.66,4.077,4.115,161.2,8.99,4.603,0,11.15,-0.0004307241,-0.0004307296,2.5E-07
"2019-03-04 05:25:00",55761,"CKVY",12.47,-6.693,-6.523,-6.261,-6.755,81.5,81.7,81.4,0.09,-10.7,-10.46,-10.93,3.675,3.872,145.6,4.74,3.726,0,11.15,-0.0004307241,-0.0004307296,2.5E-07
"2019-03-04 05:30:00",55762,"CKVY",12.46,-6.879,-6.8,-6.631,-7.003,81.5,81.5,81.3,0.089,-11,-10.81,-11.21,3.166,3.425,145.8,3.739,3.069,0,11.15,-0.0004002154,-0.000398795,2.5E-07
"2019-03-04 05:35:00",55763,"CKVY",12.46,-7.003,-6.93,-6.755,-7.127,81.2,81.5,81.1,0.088,-11.15,-10.93,-11.38,2.701,2.874,154.9,7.994,3.069,0,11.15,-0.0004002154,-0.000398795,2.5E-07
"2019-03-04 05:40:00",55764,"CKVY",12.46,-7.003,-7.022,-6.879,-7.189,81.3,81.3,81.1,0.088,-11.26,-11.11,-11.43,2.587,2.647,165.2,4.151,3.288,0,11.15,-0.0004002154,-0.000398795,2.5E-07
"2019-03-04 05:45:00",55765,"CKVY",12.46,-7.003,-7.077,-6.94,-7.251,81.4,81.4,81.1,0.088,-11.32,-11.18,-11.5,2.592,2.602,153,5.413,3.288,0,11.15,-0.0006084393,-0.0006712865,2.5E-07
"2019-03-04 05:50:00",55766,"CKVY",12.46,-6.754,-6.355,-5.763,-7.065,81.3,82.8,81.3,0.089,-10.42,-9.67,-11.26,2.761,2.667,148.1,6.069,4.165,0,11.15,-0.0006084393,-0.0006712865,2.5E-07
"2019-03-04 05:55:00",55767,"CKVY",12.46,-5.514,-6.343,-5.514,-7.189,82.7,82.9,80.9,0.096,-10.42,-9.39,-11.47,3.191,2.996,174.8,7.426,4.822,0,11.15,-0.0006084393,-0.0006712865,2.5E-07
"2019-03-04 06:00:00",55768,"CKVY",12.46,-4.707,-5.087,-4.645,-5.7,83,83.2,82.5,0.101,-8.95,-8.45,-9.63,3.506,3.355,187.9,3.669,4.603,0,11.15,-0.000589937,-0.0006389704,2.5E-07
"2019-03-04 06:05:00",55769,"CKVY",12.46,-4.087,-4.805,-4.025,-5.265,83.7,83.7,82.3,0.104,-8.71,-7.733,-9.26,3.519,3.57,199.8,18.94,4.384,0,11.15,-0.000589937,-0.0006389704,2.5E-07
"2019-03-04 06:10:00",55770,"CKVY",12.46,-4.707,-4.587,-3.963,-5.079,82.8,83.7,82.3,0.1,-8.48,-7.698,-9.06,3.178,3.302,192.6,7.914,3.946,0,11.15,-0.000589937,-0.0006389704,2.5E-07
"2019-03-04 06:15:00",55771,"CKVY",12.45,-4.521,-4.469,-4.273,-4.707,82.8,83.3,82.7,0.101,-8.33,-8.05,-8.59,2.859,3.022,197,5.863,3.726,0,11.16,-0.0005732856,-0.0006092868,2.5E-07
"2019-03-04 06:20:00",55772,"CKVY",12.45,-5.7,-5.109,-4.397,-5.948,81.6,82.8,81.4,0.094,-9.19,-8.31,-10.17,2.13,2.506,229.5,88.6,1.973,0,11.16,-0.0005732856,-0.0006092868,2.5E-07
"2019-03-04 06:25:00",55773,"CKVY",12.45,-5.762,-5.883,-5.637,-6.134,82,82.2,81.6,0.095,-9.98,-9.73,-10.24,1.289,1.776,66.46,26.88,1.754,0,11.16,-0.0005732856,-0.0006092868,2.5E-07
"2019-03-04 06:30:00",55774,"CKVY",12.45,-6.692,-5.916,-5.637,-6.754,81,82.1,81,0.089,-10.03,-9.71,-11.06,0.576,0.908,140.9,20.23,1.754,0,11.16,-0.0009626939,-0.001169658,2.5E-07
"2019-03-04 06:35:00",55775,"CKVY",12.45,-6.754,-6.835,-6.63,-7.064,81.2,81.4,80.8,0.089,-11.1,-10.92,-11.39,0.435,0.482,139.5,28.88,1.315,0.02338752,11.16,-0.0009626939,-0.001169658,2.5E-07
"2019-03-04 06:40:00",55776,"CKVY",12.45,-9.05,-7.765,-6.754,-9.11,79.36,81.3,79.36,0.078,-12.21,-11,-13.77,0.698,0.476,164.7,11.37,2.411,0.1496208,11.15,-0.0009626939,-0.001169658,2.5E-07
"2019-03-04 06:45:00",55777,"CKVY",12.44,-9.24,-9.96,-9.05,-10.6,80.8,80.8,78.77,0.079,-14.63,-13.53,-15.34,1.36,0.998,129.1,10.99,3.069,0.4732586,11.15,-0.001302625,-0.001814207,0.0003596723
"2019-03-04 06:50:00",55778,"CKVY",12.44,-8.3,-8.29,-7.87,-9.3,81.2,81.9,80.8,0.083,-12.42,-11.94,-13.6,1.799,1.634,118.1,7.352,2.63,1.118951,11.15,-0.001302625,-0.001814207,0.0003596723
"2019-03-04 06:55:00",55779,"CKVY",12.44,-8.24,-8.2,-8.06,-8.43,80.6,81.2,80.5,0.082,-12.5,-12.31,-12.8,1.336,1.612,141.5,23.82,0.438,2.148218,11.15,-0.001302625,-0.001814207,0.0003596723
"2019-03-04 07:00:00",55780,"CKVY",12.44,-7.498,-7.857,-7.498,-8.3,81.2,81.4,80.6,0.086,-12.12,-11.72,-12.68,0.56,0.969,234.6,7.611,1.096,3.63336,11.15,-0.0009053958,-0.001133701,0.004899842
"2019-03-04 07:05:00",55781,"CKVY",12.45,-7.498,-7.627,-7.436,-7.808,81.2,81.3,80.7,0.086,-11.93,-11.68,-12.16,0.058,0.245,250,26,1.096,5.600055,11.15,-0.0009053958,-0.001133701,0.004899842
"2019-03-04 07:10:00",55782,"CKVY",12.46,-7.436,-7.213,-6.878,-7.622,81.3,81.9,81,0.086,-11.39,-10.96,-11.87,0.689,0.346,242.9,12.32,2.63,8.165785,11.15,-0.0009053958,-0.001133701,0.004899842
"2019-03-04 07:15:00",55783,"CKVY",12.48,-6.568,-6.945,-6.506,-7.498,81.7,81.8,81.2,0.09,-11.09,-10.63,-11.73,1.206,1.015,211,6.683,3.288,11.52159,11.15,-0.001839502,-0.001868148,0.01461897
"2019-03-04 07:20:00",55784,"CKVY",12.53,-7.064,-6.753,-6.506,-7.188,80.6,81.7,80.6,0.087,-11.02,-10.66,-11.56,1.235,1.213,262.5,74.75,1.096,16.4071,11.15,-0.001839502,-0.001868148,0.01461897
"2019-03-04 07:25:00",55785,"CKVY",12.62,-6.754,-7.114,-6.754,-7.436,80.6,80.7,80.4,0.089,-11.52,-11.13,-11.87,0.668,0.996,54.31,102.4,1.315,26.0653,11.15,-0.001839502,-0.001868148,0.01461897
"2019-03-04 07:30:00",55786,"CKVY",12.69,-9.17,-7.71,-6.444,-9.36,78.67,80.9,78.15,0.077,-12.34,-10.8,-14.26,0.425,0.434,137.4,12.93,1.973,39.55483,11.16,-0.00123141,-0.001156577,0.03545454
"2019-03-04 07:35:00",55787,"CKVY",12.78,-7.994,-8.25,-7.622,-9.17,80.3,80.7,78.6,0.083,-12.77,-12,-14.03,1.357,0.893,128.5,9.5,3.507,52.57155,11.16,-0.00123141,-0.001156577,0.03545454
"2019-03-04 07:40:00",55788,"CKVY",12.9,-7.126,-7.526,-6.878,-8.06,80.8,81.4,80.3,0.087,-11.88,-11.11,-12.51,2.3,1.799,139.4,3.485,3.726,59.4645,11.16,-0.00123141,-0.001156577,0.03545454
"2019-03-04 07:45:00",55789,"CKVY",12.97,-8.24,-7.861,-7.126,-8.3,80.2,80.8,79.88,0.082,-12.35,-11.47,-12.79,2.995,2.726,139.9,5.168,3.946,64.07868,11.16,0.0004017158,0.0007139124,0.07181398
"2019-03-04 07:50:00",55790,"CKVY",13.09,-7.746,-8.13,-7.684,-8.49,80.5,80.6,79.91,0.084,-12.6,-12.08,-13.02,2.786,2.907,144.9,5.612,2.85,65.65756,11.16,0.0004017158,0.0007139124,0.07181398
"2019-03-04 07:55:00",55791,"CKVY",13.58,-7.312,-7.548,-7.25,-7.808,80.1,80.6,80,0.086,-12,-11.77,-12.22,2.409,2.626,153.2,12.18,2.63,71.76456,11.16,0.0004017158,0.0007139124,0.07181398
"2019-03-04 08:00:00",55792,"CKVY",14.51,-6.258,-6.864,-6.258,-7.374,80.6,80.6,80,0.091,-11.36,-10.67,-11.9,1.746,2.061,183.9,6.973,1.534,86.74802,11.16,0.001716751,0.002210451,0.1146302
"2019-03-04 08:05:00",55793,"CKVY",14.47,-5.141,-5.623,-5.079,-6.32,80.9,81,80.5,0.096,-9.99,-9.43,-10.74,1.186,1.445,241.4,49.56,1.534,108.665,11.16,0.001716751,0.002210451,0.1146302
"2019-03-04 08:10:00",55794,"CKVY",14.39,-4.397,-4.815,-4.335,-5.203,81.3,81.4,80.8,0.1,-9.14,-8.59,-9.58,0.965,1.089,296.1,30.93,2.411,130.8759,11.17,0.001716751,0.002210451,0.1146302
"2019-03-04 08:15:00",55795,"CKVY",14.33,-5.824,-4.894,-4.335,-5.886,79.19,81.3,79.08,0.091,-9.43,-8.64,-10.67,1.178,1.03,274.1,10.42,2.192,148.2863,11.17,0.003388245,0.003821404,0.159268
"2019-03-04 08:20:00",55796,"CKVY",14.29,-5.141,-5.498,-5.141,-6.01,80.1,80.1,79.08,0.095,-10.17,-9.71,-10.79,1.392,1.314,271.2,7.864,1.754,174.8205,11.17,0.003388245,0.003821404,0.159268
"2019-03-04 08:25:00",55797,"CKVY",14.27,-4.335,-4.928,-4.273,-5.203,80.4,80.5,79.53,0.099,-9.54,-8.77,-9.9,1.392,1.365,266,9.29,1.754,203.3302,11.18,0.003388245,0.003821404,0.159268
"2019-03-04 08:30:00",55798,"CKVY",14.25,-2.908,-3.519,-2.908,-4.397,81.1,81.2,80.4,0.107,-7.925,-7.265,-8.9,1.239,1.308,205.7,38.83,2.192,230.7175,11.18,0.005993267,0.006625109,0.204561
"2019-03-04 08:35:00",55799,"CKVY",14.24,-1.358,-1.94,-1.296,-2.908,82.1,82.1,81.1,0.117,-6.157,-5.476,-7.265,1.07,1.161,161.2,6.854,1.096,244.4876,11.18,0.005993267,0.006625109,0.204561
"2019-03-04 08:40:00",55800,"CKVY",14.23,1.185,-0.05,1.433,-1.42,83.7,84.3,81.9,0.134,-4.011,-2.218,-5.554,0.745,0.925,156.4,0.079,0.877,254.8738,11.19,0.005993267,0.006625109,0.204561
"2019-03-04 08:45:00",55801,"CKVY",14.22,-0.055,0.363,1.185,-0.117,81.5,83.7,81.4,0.123,-3.838,-2.617,-4.444,0.336,0.564,31.95,42.51,0,268.7682,11.19,0.008653306,0.009393456,0.2487098
"2019-03-04 08:50:00",55802,"CKVY",14.21,-0.552,-0.042,0.193,-0.614,80.9,81.8,80.8,0.12,-4.348,-4.052,-5.099,0.23,0.221,327.1,49.44,1.754,288.6525,11.19,0.008653306,0.009393456,0.2487098
"2019-03-04 08:55:00",55803,"CKVY",14.21,-1.177,-1.487,-0.553,-1.981,81.4,81.4,80,0.117,-5.969,-5.03,-6.48,0.575,0.382,262,9.55,1.973,300.3328,11.2,0.008653306,0.009393456,0.2487098
"2019-03-04 09:00:00",55804,"CKVY",14.2,0.306,-0.403,0.368,-1.301,82.4,82.4,81.4,0.127,-4.59,-3.729,-5.615,0.793,0.712,256,3.176,1.315,306.2676,11.2,0.01057662,0.01136705,0.2926471
"2019-03-04 09:05:00",55805,"CKVY",14.2,1.42,0.828,1.42,0.244,83,83,82.3,0.135,-3.209,-2.541,-3.86,0.731,0.824,250.2,7.81,0.877,312.1877,11.2,0.01057662,0.01136705,0.2926471
"2019-03-04 09:10:00",55806,"CKVY",14.2,1.667,1.594,1.791,1.358,82.5,83.1,82.5,0.135,-2.437,-2.246,-2.734,0.448,0.561,249.4,6.298,1.315,321.9966,11.2,0.01057662,0.01136705,0.2926471
"2019-03-04 09:15:00",55807,"CKVY",14.2,1.233,1.383,1.791,1.109,81.7,82.5,81.7,0.131,-2.843,-2.3,-3.162,0.703,0.549,277.9,7.14,2.192,336.1742,11.2,0.01281489,0.01379142,0.3345988
"2019-03-04 09:20:00",55808,"CKVY",14.19,1.291,1.126,1.353,0.921,81.8,81.8,81.4,0.132,-3.197,-2.961,-3.409,1.051,0.873,272.9,8.05,1.973,352.2033,11.2,0.01281489,0.01379142,0.3345988
"2019-03-04 09:25:00",55809,"CKVY",14.18,1.906,1.565,1.969,1.291,82.1,82.2,81.7,0.136,-2.695,-2.236,-3.004,1.287,1.2,251.9,11.4,1.754,382.7943,11.21,0.01281489,0.01379142,0.3345988
"2019-03-04 09:30:00",55810,"CKVY",14.19,2.026,2.048,2.274,1.782,82.1,82.2,81.9,0.137,-2.174,-1.922,-2.428,1.182,1.232,242.5,13.02,1.754,410.5429,11.21,0.01615024,0.01743101,0.3752489
"2019-03-04 09:35:00",55811,"CKVY",14.18,6.054,3.953,6.24,2.088,85.4,86.3,82.1,0.171,0.226,2.926,-2.113,0.813,1.006,162.9,45.53,1.315,434.1815,11.21,0.01615024,0.01743101,0.3752489
"2019-03-04 09:40:00",55812,"CKVY",14.18,3.203,4.249,6.054,3.017,81.7,85.4,81.5,0.144,0.094,2.613,-1.346,0.491,0.621,127.2,7.049,1.534,451.8752,11.21,0.01615024,0.01743101,0.3752489
"2019-03-04 09:45:00",55813,"CKVY",14.18,4.876,3.663,4.876,3.017,84.3,84.3,81.7,0.16,-0.417,1.185,-1.301,0.497,0.504,135.8,8.14,1.534,468.5603,11.21,0.02056475,0.0220661,0.413049
"2019-03-04 09:50:00",55814,"CKVY",14.18,7.723,6.601,7.847,4.752,85.5,86.2,84.3,0.185,3.137,4.419,1.071,0.517,0.511,159.2,12.16,1.096,483.641,11.21,0.02056475,0.0220661,0.413049
"2019-03-04 09:55:00",55815,"CKVY",14.17,7.096,6.89,7.847,6.108,84.8,85.6,82.8,0.178,3.067,4.428,2.018,0.456,0.513,121.2,17.46,0,496.5565,11.21,0.02056475,0.0220661,0.413049
"2019-03-04 10:00:00",55816,"CKVY",14.17,6.349,7.048,7.652,6.225,82.9,85.2,82.8,0.169,3.232,4.082,2.139,0.081,0.26,117.4,7.258,0,506.6971,11.21,0.02495215,0.02669397,0.4482003
"2019-03-04 10:05:00",55817,"CKVY",14.17,6.1,6.546,6.906,5.976,82.4,84,82.4,0.166,2.597,3.083,1.788,0.027,0.013,126.6,9.64,1.973,518.275,11.21,0.02495215,0.02669397,0.4482003
"2019-03-04 10:10:00",55818,"CKVY",14.16,4.92,5.642,6.1,4.858,81.2,82.9,81.2,0.155,1.364,2.016,0.349,0.711,0.35,145,3.983,2.63,529.5364,11.21,0.02495215,0.02669397,0.4482003
"2019-03-04 10:15:00",55819,"CKVY",14.15,4.606,4.798,4.982,4.606,81.6,81.9,81.1,0.153,0.401,0.648,0.176,1.427,1.08,141.8,3.691,2.63,544.2386,11.21,0.02626015,0.02810634,0.4826354
"2019-03-04 10:20:00",55820,"CKVY",14.15,4.354,4.367,4.73,4.171,81.5,81.7,81.3,0.151,-0.057,0.349,-0.29,2.222,1.833,131,5.69,2.85,557.7347,11.21,0.02626015,0.02810634,0.4826354
"2019-03-04 10:25:00",55821,"CKVY",14.15,5.094,4.828,5.218,4.229,81.8,82.4,81.4,0.157,0.523,0.915,-0.197,2.224,2.25,137.9,4.584,2.411,569.3645,11.2,0.02626015,0.02810634,0.4826354
"2019-03-04 10:30:00",55822,"CKVY",14.14,5.837,5.407,5.898,5.032,82.6,82.6,81.8,0.164,1.157,1.731,0.676,2.066,2.141,128.7,5.474,2.192,579.7732,11.2,0.0251047,0.02715231,0.5141283
"2019-03-04 10:35:00",55823,"CKVY",14.14,6.332,6.105,6.456,5.775,82.1,82.6,82.1,0.167,1.891,2.205,1.609,1.79,1.934,128.7,4.923,2.192,589.9141,11.2,0.0251047,0.02715231,0.5141283
"2019-03-04 10:40:00",55824,"CKVY",14.13,6.392,6.326,6.579,6.084,81.5,82.2,81.5,0.166,1.955,2.298,1.642,1.759,1.768,134.9,2.587,2.411,600.6125,11.2,0.0251047,0.02715231,0.5141283
"2019-03-04 10:45:00",55825,"CKVY",14.13,6.33,6.453,6.578,6.268,81.1,81.8,81.1,0.165,2.012,2.17,1.773,1.891,1.813,116.7,6.08,2.411,610.9647,11.2,0.02826196,0.03049302,0.5418059
"2019-03-04 10:50:00",55826,"CKVY",14.12,6.693,6.44,6.693,6.206,81.5,81.6,81,0.168,1.924,2.243,1.66,2.113,2.005,118.6,3.741,2.85,621.0286,11.2,0.02826196,0.03049302,0.5418059
"2019-03-04 10:55:00",55827,"CKVY",14.12,7.308,7.142,7.495,6.507,81.4,82.2,81.4,0.173,2.757,3.139,2.079,2.102,2.091,118,3.847,2.63,630.2388,11.2,0.02826196,0.03049302,0.5418059
"2019-03-04 11:00:00",55828,"CKVY",14.12,7.926,7.454,7.988,7.06,81.5,81.5,80.9,0.178,2.887,3.508,2.436,1.99,2.067,123.4,2.655,2.411,638.8619,11.2,0.03003301,0.03243764,0.5667925
"2019-03-04 11:05:00",55829,"CKVY",14.12,9.16,8.44,9.16,7.802,81.8,82.1,81.2,0.189,3.975,4.741,3.271,1.664,1.838,121.1,4.014,1.973,646.9156,11.21,0.03003301,0.03243764,0.5667925
"2019-03-04 11:10:00",55830,"CKVY",14.12,8.42,8.92,9.29,8.42,79.22,81.8,79.22,0.177,4.139,4.817,3.307,1.603,1.627,126.3,6.839,2.63,654.6635,11.21,0.03003301,0.03243764,0.5667925
"2019-03-04 11:15:00",55831,"CKVY",14.11,8.66,8.42,8.66,8.17,79.97,80,78.98,0.181,3.403,3.758,3.036,1.731,1.663,131.2,5.973,2.63,662.3889,11.21,0.03348874,0.03610022,0.5882616
"2019-03-04 11:20:00",55832,"CKVY",14.1,12.38,10.6,12.5,8.66,81.8,82.7,80,0.218,6.077,8.02,3.758,1.752,1.731,149.6,5.509,1.973,670.1088,11.21,0.03348874,0.03610022,0.5882616
"2019-03-04 11:25:00",55833,"CKVY",14.1,13.55,12.97,13.61,12.38,79,81.9,78.93,0.222,8.11,8.44,7.816,1.603,1.701,149.9,6.421,1.754,677.3481,11.21,0.03348874,0.03610022,0.5882616
"2019-03-04 11:30:00",55834,"CKVY",14.1,11.81,12.5,13.49,11.81,76.38,78.97,75.94,0.199,6.606,8.18,5.808,1.448,1.506,136.3,9.83,2.192,683.9959,11.21,0.03858497,0.04159673,0.60548
"2019-03-04 11:35:00",55835,"CKVY",14.09,11.38,11.41,11.88,11.13,76,76.89,75.86,0.194,5.397,5.908,5.075,1.709,1.567,118.8,5.876,2.85,689.7635,11.21,0.03858497,0.04159673,0.60548
"2019-03-04 11:40:00",55836,"CKVY",14.1,11.62,11.54,11.69,11.31,75.24,76.48,75.24,0.194,5.405,5.692,5.154,2.045,1.875,119.6,6.798,2.85,695.2594,11.21,0.03858497,0.04159673,0.60548
"2019-03-04 11:45:00",55837,"CKVY",14.09,11.81,11.74,11.99,11.5,74.55,75.93,74.48,0.194,5.399,5.754,5.004,2.219,2.127,120.8,5.246,2.63,700.2429,11.21,0.03876592,0.04194456,0.6217698
"2019-03-04 11:50:00",55838,"CKVY",14.09,12.18,11.96,12.24,11.69,74.14,74.83,73.93,0.196,5.377,5.622,5.083,2.212,2.228,118.7,7.927,2.85,704.9387,11.21,0.03876592,0.04194456,0.6217698
"2019-03-04 11:55:00",55839,"CKVY",14.08,12.68,12.5,12.86,12.18,71.8,74.59,71.8,0.194,5.563,5.943,5.162,2.117,2.166,110,6.073,2.63,709.0587,11.21,0.03876592,0.04194456,0.6217698
"2019-03-04 12:00:00",55840,"CKVY",14.08,13.79,13.22,13.85,12.61,68.29,71.8,68.29,0.194,5.427,5.725,5.193,1.946,2.055,114.3,3.728,2.411,712.6383,11.21,0.04024741,0.04374271,0.6337882
"2019-03-04 12:05:00",55841,"CKVY",14.08,14.46,14,14.59,13.72,66.5,68.29,66.5,0.194,5.192,5.617,4.857,1.796,1.868,129.3,8.37,2.192,715.9601,11.21,0.04024741,0.04374271,0.6337882
"2019-03-04 12:10:00",55842,"CKVY",14.07,15.95,15.35,16.19,14.46,62.61,66.74,62.27,0.195,5.602,6.255,5.147,1.674,1.742,139,9.24,2.411,719.1094,11.21,0.04024741,0.04374271,0.6337882
"2019-03-04 12:15:00",55843,"CKVY",14.08,16.43,16.22,16.81,15.45,60.75,63.88,60.26,0.193,5.547,6.259,4.931,1.681,1.669,143.3,7.478,2.63,722.1588,11.21,0.04507616,0.04908577,0.6423542
"2019-03-04 12:20:00",55844,"CKVY",14.07,17.3,16.39,17.3,15.94,59.68,61.95,59.68,0.197,5.239,5.797,4.783,1.616,1.649,138.4,8.58,1.973,724.7636,11.21,0.04507616,0.04908577,0.6423542
"2019-03-04 12:25:00",55845,"CKVY",14.07,19.65,18.61,19.71,17.17,53.56,59.68,53.56,0.196,5.647,6.086,5.148,1.522,1.569,148.6,4.526,1.973,726.7067,11.21,0.04507616,0.04908577,0.6423542
"2019-03-04 12:30:00",55846,"CKVY",14.07,18.66,18.62,19.77,17.92,55.1,56.45,53.15,0.193,5.103,5.709,4.528,1.465,1.491,142.9,8.44,2.192,728.0282,11.21,0.04947627,0.05400267,0.6474561
"2019-03-04 12:35:00",55847,"CKVY",14.06,17.79,18.2,18.91,17.67,55.21,56.44,54.14,0.186,4.759,5.489,4.137,1.452,1.454,137.4,5.998,2.192,728.9272,11.21,0.04947627,0.05400267,0.6474561
"2019-03-04 12:40:00",55848,"CKVY",14.06,17.41,17.54,17.79,17.29,54.31,55.55,54.17,0.18,4.007,4.451,3.596,1.443,1.44,122.7,5.27,1.973,729.3194,11.21,0.04947627,0.05400267,0.6474561
"2019-03-04 12:45:00",55849,"CKVY",14.06,17.91,17.69,17.91,17.29,55.51,55.68,53.89,0.188,4.235,4.678,3.56,1.349,1.401,110.9,4.349,1.754,728.8201,11.21,0.04967498,0.05418131,0.6494821
"2019-03-04 12:50:00",55850,"CKVY",14.06,19.76,18.81,19.76,17.78,51.83,55.54,51.56,0.19,4.662,4.948,4.441,1.01,1.194,108.8,4.626,1.315,727.6015,11.21,0.04967498,0.05418131,0.6494821
"2019-03-04 12:55:00",55851,"CKVY",14.05,22.98,22.37,23.97,19.7,44.82,51.9,44.06,0.189,5.441,5.994,4.451,0.668,0.821,142.7,14.12,1.096,726.1356,11.21,0.04967498,0.05418131,0.6494821
"2019-03-04 13:00:00",55852,"CKVY",14.05,25.33,23.97,25.33,22.86,42.89,45.44,42.48,0.199,5.304,5.909,4.596,0.296,0.482,142.2,13.62,0.658,724.8633,11.21,0.05563853,0.06030139,0.6469851
"2019-03-04 13:05:00",55853,"CKVY",14.04,21.86,24.05,26.32,21.12,49.97,49.97,41.97,0.201,5.479,6.624,4.206,0.437,0.328,203.6,44.51,2.63,723.5928,11.21,0.05563853,0.06030139,0.6469851
"2019-03-04 13:10:00",55854,"CKVY",14.04,23.1,22.01,23.1,21.24,46.81,50.45,46.81,0.198,5.891,6.382,5.403,0.703,0.632,184.4,26.91,2.411,722.1528,11.21,0.05563853,0.06030139,0.6469851
"2019-03-04 13:15:00",55855,"CKVY",14.03,24.7,23.41,24.7,22.85,43.78,47.05,43.78,0.198,5.608,6.316,4.917,0.772,0.762,132.6,16.11,1.315,720.256,11.21,0.05750149,0.06205134,0.641089
"2019-03-04 13:20:00",55856,"CKVY",14.02,23.34,25.69,26.93,23.34,43.4,43.71,39.59,0.186,5.565,6.749,4.34,0.733,0.717,145.3,2.228,1.973,717.3994,11.21,0.05750149,0.06205134,0.641089
"2019-03-04 13:25:00",55857,"CKVY",14.01,19.01,20.66,23.34,18.95,53.78,53.81,43.37,0.191,4.872,5.567,4.323,0.966,0.795,134.6,5.394,2.411,714.0112,11.21,0.05750149,0.06205134,0.641089
"2019-03-04 13:30:00",55858,"CKVY",14.01,18.51,18.58,18.95,18.27,56.12,56.91,53.75,0.195,5.174,5.776,4.641,1.487,1.189,130.1,6.036,2.411,709.7803,11.21,0.05401493,0.05864373,0.6322074
"2019-03-04 13:35:00",55859,"CKVY",14.01,20.37,19.2,20.43,18.45,53.91,56.08,53.91,0.203,5.731,6.548,5.238,1.774,1.721,138.6,6.431,2.411,705.1987,11.21,0.05401493,0.05864373,0.6322074
"2019-03-04 13:40:00",55860,"CKVY",14,20.8,20.5,20.86,20.24,53.12,54.84,52.88,0.204,6.341,6.823,5.792,1.509,1.651,118.6,3.829,1.534,699.8533,11.2,0.05401493,0.05864373,0.6322074
"2019-03-04 13:45:00",55861,"CKVY",13.99,21.85,21.37,21.85,20.74,51.61,53.09,51.61,0.207,6.497,6.998,6.035,1.081,1.298,114.9,3.024,1.096,693.8904,11.2,0.04985831,0.05463393,0.6190866
"2019-03-04 13:50:00",55862,"CKVY",13.99,22.09,22.18,22.65,21.78,51.12,51.61,49.99,0.207,6.64,7.02,6.266,0.69,0.844,117.1,5.785,1.315,687.4808,11.2,0.04985831,0.05463393,0.6190866
"2019-03-04 13:55:00",55863,"CKVY",13.98,27.83,25.1,27.9,22.03,42.01,51.26,42.01,0.217,7.624,8.37,6.71,0.349,0.52,155.5,4.715,0,680.901,11.2,0.04985831,0.05463393,0.6190866
"2019-03-04 14:00:00",55864,"CKVY",13.98,20.85,25.24,28.51,20.85,54.17,54.35,40.5,0.208,7.098,8.08,6.163,0.729,0.441,221,34.94,3.946,674.8519,11.2,0.05442895,0.05882232,0.6025826
"2019-03-04 14:05:00",55865,"CKVY",13.97,19.17,20.15,20.85,19.17,57.57,57.64,54.14,0.206,7.034,7.57,6.46,1.488,1.088,227.2,14.21,4.603,669.3347,11.2,0.05442895,0.05882232,0.6025826
"2019-03-04 14:10:00",55866,"CKVY",13.96,19.6,19.22,19.6,18.92,57.4,59.08,57.4,0.209,6.913,7.51,6.594,2.227,1.902,251.6,9.99,4.384,663.4194,11.2,0.05442895,0.05882232,0.6025826
"2019-03-04 14:15:00",55867,"CKVY",13.95,22.69,20.47,22.75,19.35,54.68,58.8,54.27,0.228,7.552,8.92,6.768,1.903,2.237,266.9,39.88,2.192,656.2429,11.2,0.0458851,0.05041223,0.5832499
"2019-03-04 14:20:00",55868,"CKVY",13.94,25.1,24.62,25.47,22.75,47.98,54.68,47.09,0.221,8.57,9.03,7.961,1.163,1.533,216.2,37.25,1.973,647.6321,11.2,0.0458851,0.05041223,0.5832499
"2019-03-04 14:25:00",55869,"CKVY",13.94,26.15,25.67,26.15,25.04,45.13,48.57,44.68,0.217,7.942,8.66,7.339,0.748,0.914,157,4.613,1.534,638.9479,11.2,0.0458851,0.05041223,0.5832499
"2019-03-04 14:30:00",55870,"CKVY",13.93,23.43,26.36,27.64,23.43,48.5,48.5,43.35,0.208,8.12,9,6.85,0.843,0.668,148.3,9,2.411,630.3882,11.2,0.0512755,0.0560398,0.5601593
"2019-03-04 14:35:00",55871,"CKVY",13.93,22.56,21.79,23.43,21.02,54.33,56.88,48.53,0.225,7.609,9.06,6.744,1.169,1.066,137.1,5.011,2.411,621.7376,11.2,0.0512755,0.0560398,0.5601593
"2019-03-04 14:40:00",55872,"CKVY",13.93,22.19,22.95,23.42,22.19,53.51,54.33,51.31,0.218,8.17,8.71,7.721,1.24,1.193,138,3.367,1.534,611.943,11.2,0.0512755,0.0560398,0.5601593
"2019-03-04 14:45:00",55873,"CKVY",13.92,21.07,21.33,22.19,20.89,56.66,58.07,53.44,0.22,8.11,8.63,7.602,1.381,1.374,128.3,3.411,1.973,600.8683,11.2,0.0441344,0.04829087,0.5346607
"2019-03-04 14:50:00",55874,"CKVY",13.91,22.56,21.87,22.56,21.01,53.19,57.28,53.19,0.22,8.23,8.77,7.826,1.168,1.26,115.2,1.544,1.315,587.6174,11.19,0.0441344,0.04829087,0.5346607
"2019-03-04 14:55:00",55875,"CKVY",13.9,22,22.47,22.8,21.94,54.12,54.67,52.78,0.219,8.16,8.5,7.791,1.149,1.131,109.9,1.556,2.192,577.2516,11.19,0.0441344,0.04829087,0.5346607
"2019-03-04 15:00:00",55876,"CKVY",13.9,20.94,21.14,21.94,20.82,57.48,58.1,54.09,0.222,8.13,8.82,7.499,1.118,1.155,127.3,8.19,2.192,566.3892,11.19,0.0409399,0.0448295,0.5059577
"2019-03-04 15:05:00",55877,"CKVY",13.9,21.74,21.2,21.74,20.82,57.96,58.65,57.14,0.232,8.61,9.39,8.14,1.117,1.117,137.4,0.126,1.315,549.242,11.19,0.0409399,0.0448295,0.5059577
"2019-03-04 15:10:00",55878,"CKVY",13.9,26.38,23.73,26.38,21.8,47.69,57.86,47.69,0.231,8.98,9.32,8.47,0.779,1,151.1,42.18,0.658,537.1218,11.19,0.0409399,0.0448295,0.5059577
"2019-03-04 15:15:00",55879,"CKVY",13.89,22.05,24.45,26.99,22.05,55.93,55.93,45.94,0.227,8.55,9.33,7.864,0.879,0.737,248.2,19.82,2.85,520.2175,11.19,0.03882049,0.0424428,0.4742929
"2019-03-04 15:20:00",55880,"CKVY",13.88,21.25,21.53,22.11,21.18,60.02,60.02,56,0.235,9.02,9.59,8.59,1.333,1.098,262.3,10.92,2.85,512.093,11.19,0.03882049,0.0424428,0.4742929
"2019-03-04 15:25:00",55881,"CKVY",13.88,21.43,21.33,21.55,21.06,59.19,61.39,59.19,0.233,9.76,10.1,9.13,2.117,1.717,253.5,15.27,3.069,500.0913,11.19,0.03882049,0.0424428,0.4742929
"2019-03-04 15:30:00",55882,"CKVY",13.87,21.3,21.42,21.67,21.18,58.29,59.94,56.92,0.229,9.14,9.67,8.64,2.214,2.197,286.1,19.24,3.507,487.7198,11.19,0.03306319,0.03671658,0.4400001
"2019-03-04 15:35:00",55883,"CKVY",13.87,20.56,21.05,21.36,20.56,60.18,60.69,58.33,0.229,9.2,9.73,8.71,2.477,2.311,330.6,22.91,5.042,452.1764,11.18,0.03306319,0.03671658,0.4400001
"2019-03-04 15:40:00",55884,"CKVY",13.87,19.81,20.23,20.62,19.68,61.72,61.72,59.94,0.227,8.78,9.02,8.43,2.864,2.641,339,12.7,5.261,415.7995,11.18,0.03306319,0.03671658,0.4400001
"2019-03-04 15:45:00",55885,"CKVY",13.87,20.11,19.96,20.18,19.68,60.2,62.13,60.1,0.225,8.6,8.94,8.29,3.473,3.202,340.5,12.07,5.042,378.9238,11.18,0.02609779,0.02994491,0.403728
"2019-03-04 15:50:00",55886,"CKVY",13.87,20.05,19.96,20.18,19.74,59.79,61.03,59.72,0.222,8.43,8.75,8.16,3.784,3.667,353.1,10.45,5.48,390.4707,11.17,0.02609779,0.02994491,0.403728
"2019-03-04 15:55:00",55887,"CKVY",13.88,20.36,20.32,20.55,19.93,60,61.44,59.76,0.226,8.95,9.31,8.2,3.716,3.739,338.6,16.55,4.822,409.1021,11.17,0.02609779,0.02994491,0.403728
"2019-03-04 16:00:00",55888,"CKVY",13.88,19.87,19.88,20.42,19.68,60.96,60.96,59.58,0.225,8.34,8.72,8.06,3.804,3.771,336.9,11.83,5.261,424.6425,11.17,0.02681769,0.03129222,0.3651578
"2019-03-04 16:05:00",55889,"CKVY",13.89,20.48,20.16,20.55,19.74,61.54,61.64,59.86,0.233,8.73,9.38,8.34,3.543,3.722,342,11.68,5.261,414.0353,11.17,0.02681769,0.03129222,0.3651578
"2019-03-04 16:10:00",55890,"CKVY",13.89,19.87,20.04,20.42,19.68,61.65,62.4,60.2,0.228,8.83,9.3,8.59,3.417,3.507,337.5,10.93,4.165,380.4012,11.17,0.02681769,0.03129222,0.3651578
"2019-03-04 16:15:00",55891,"CKVY",13.9,19.69,19.72,19.93,19.5,62.03,62.27,60.48,0.227,8.61,8.94,8.07,3.292,3.34,358.2,8.56,5.042,355.4342,11.17,0.02220793,0.02623819,0.3244658
"2019-03-04 16:20:00",55892,"CKVY",13.9,19.32,19.53,19.81,19.32,62,62.13,60.79,0.224,8.41,8.94,8.01,3.49,3.352,348.5,10.11,4.603,345.4706,11.16,0.02220793,0.02623819,0.3244658
"2019-03-04 16:25:00",55893,"CKVY",13.91,19.26,19.14,19.38,18.95,62.13,62.37,61.34,0.223,8.2,8.48,7.958,3.689,3.597,335.4,7.941,4.384,335.6851,11.16,0.02220793,0.02623819,0.3244658
"2019-03-04 16:30:00",55894,"CKVY",13.92,19.26,19.04,19.32,18.76,61.76,62.45,61.69,0.222,8.18,8.4,7.86,3.632,3.692,330.4,3.503,4.384,312.9089,11.16,0.0178862,0.02156261,0.2823143
"2019-03-04 16:35:00",55895,"CKVY",13.92,19.2,19.31,19.51,19.14,62.9,62.93,61.66,0.226,8.5,8.74,8.26,3.262,3.459,337.7,10.43,3.288,277.5169,11.16,0.0178862,0.02156261,0.2823143
"2019-03-04 16:40:00",55896,"CKVY",13.92,19.82,19.53,19.82,19.14,61.32,63.14,61.29,0.226,8.61,8.85,8.38,2.561,2.944,1.122,8.11,2.192,249.1941,11.16,0.0178862,0.02156261,0.2823143
"2019-03-04 16:45:00",55897,"CKVY",13.93,19.95,19.95,20.07,19.7,60.09,61.39,59.88,0.223,8.47,8.74,8.16,1.888,2.19,7.442,6.368,2.192,234.9756,11.16,0.0139205,0.01699042,0.2386442
"2019-03-04 16:50:00",55898,"CKVY",13.93,20.57,20.45,20.94,19.95,58.85,60.15,58.44,0.224,8.54,8.82,8.32,1.253,1.557,338.3,44.23,1.315,215.1617,11.16,0.0139205,0.01699042,0.2386442
"2019-03-04 16:55:00",55899,"CKVY",13.93,20.32,20.4,20.63,20.2,59.06,60.64,58.82,0.222,8.65,9.04,8.27,0.973,1.104,250.5,33.2,1.315,186.948,11.16,0.0139205,0.01699042,0.2386442
"2019-03-04 17:00:00",55900,"CKVY",13.95,18.59,19.1,20.44,18.53,61.67,62.21,58.68,0.216,7.767,8.41,7.045,0.724,0.917,173.8,15.99,2.63,161.2004,11.16,0.008804771,0.01044327,0.1942642
"2019-03-04 17:05:00",55901,"CKVY",13.95,17.42,17.71,18.71,17.42,65.86,66.06,61.67,0.219,7.862,8.14,7.482,1.092,0.897,112.9,28.92,2.192,136.5046,11.16,0.008804771,0.01044327,0.1942642
"2019-03-04 17:10:00",55902,"CKVY",13.96,17.85,17.34,17.85,16.99,67.96,69.78,64,0.23,8.16,9.29,7.041,1.588,1.278,154.8,37.54,3.946,130.4551,11.15,0.008804771,0.01044327,0.1942642
"2019-03-04 17:15:00",55903,"CKVY",13.96,18.29,18.05,18.35,17.79,66.35,69.16,66.31,0.229,9.12,9.62,8.84,1.761,1.686,149.7,11.48,2.411,130.9774,11.15,0.00590773,0.007189214,0.1496166
"2019-03-04 17:20:00",55904,"CKVY",13.97,17.86,18.31,18.47,17.8,64.97,66.38,64.7,0.22,8.63,9.06,8.02,1.353,1.505,107.1,21.48,1.754,133.8539,11.15,0.00590773,0.007189214,0.1496166
"2019-03-04 17:25:00",55905,"CKVY",13.98,16.37,16.84,17.86,16.25,69.64,69.68,64.01,0.221,7.75,8.27,7.037,1.57,1.487,146.9,6.54,4.384,130.4535,11.15,0.00590773,0.007189214,0.1496166
"2019-03-04 17:30:00",55906,"CKVY",13.99,15.88,16.31,16.56,15.88,70.16,70.16,69.16,0.218,8.13,8.38,7.867,2.171,1.775,142.9,3.65,4.165,127.7317,11.15,0.003352326,0.004614563,0.1057623
"2019-03-04 17:35:00",55907,"CKVY",13.99,14.09,14.51,16,13.78,74.25,74.32,69.64,0.213,7.098,7.976,6.221,3.155,2.699,151.4,7.149,4.384,124.1221,11.14,0.003352326,0.004614563,0.1057623
"2019-03-04 17:40:00",55908,"CKVY",14.01,14.77,14.55,14.96,14.03,73.64,75.7,73.64,0.218,8.04,8.5,7.405,3.176,3.204,151.2,5.644,3.507,119.6842,11.14,0.003352326,0.004614563,0.1057623
"2019-03-04 17:45:00",55909,"CKVY",14.01,14.9,14.67,14.9,14.47,73.91,74.19,73.57,0.22,7.849,8.09,7.606,2.936,3.085,161.8,11.05,3.288,105.1349,11.14,0.001956366,0.003428567,0.06435313
"2019-03-04 17:50:00",55910,"CKVY",14.03,15.83,15.54,15.89,14.71,71.17,73.95,71.17,0.221,8.18,8.52,7.804,2.44,2.655,184.5,23.06,3.288,90.54743,11.14,0.001956366,0.003428567,0.06435313
"2019-03-04 17:55:00",55911,"CKVY",13.22,12.92,14.71,15.89,12.92,74.94,74.94,69.69,0.205,7.195,8.35,6.087,2.411,2.413,149.3,25.27,4.165,75.82262,11.14,0.001956366,0.003428567,0.06435313
"2019-03-04 18:00:00",55912,"CKVY",13.12,12.12,12.66,12.92,12.06,77.49,77.49,74.98,0.204,6.722,7.012,6.349,2.387,2.398,135.3,8.4,2.85,52.79301,11.14,-0.001953011,-0.0009150559,0.03069896
"2019-03-04 18:05:00",55913,"CKVY",13.08,11.81,11.75,12.12,11.56,80.2,80.2,77.52,0.208,6.585,6.943,6.175,2.896,2.659,108,5.328,4.384,31.57613,11.13,-0.001953011,-0.0009150559,0.03069896
"2019-03-04 18:10:00",55914,"CKVY",13.06,10.95,11.7,12.06,10.89,79.04,80.5,78.08,0.198,6.61,7.22,5.607,3.245,3.058,115.9,5.997,4.384,15.17524,11.13,-0.001953011,-0.0009150559,0.03069896
"2019-03-04 18:15:00",55915,"CKVY",13.04,11.76,11.21,11.94,10.58,80.9,82.5,79.01,0.21,6.554,7.576,5.414,3.738,3.509,98.6,2.813,4.603,10.25654,11.12,-0.0008100178,8.630058E-05,0.01270435
"2019-03-04 18:20:00",55916,"CKVY",13.03,10.77,11.19,11.82,10.71,81,81.1,79.33,0.201,6.339,7.105,5.679,4.032,3.884,103.6,2.538,5.042,7.4251,11.12,-0.0008100178,8.630058E-05,0.01270435
"2019-03-04 18:25:00",55917,"CKVY",13.01,11.39,11.08,11.46,10.71,81.6,82,80.9,0.208,6.549,6.921,6.014,4.223,4.144,105.2,2.207,5.042,5.262483,11.12,-0.0008100178,8.630058E-05,0.01270435
"2019-03-04 18:30:00",55918,"CKVY",13,11.46,11.8,12.08,11.33,79.82,82.4,79.65,0.204,7.204,7.619,6.288,4.343,4.285,109.7,3.351,4.822,3.438382,11.12,-0.0006694497,-0.0006485866,0.003824786
"2019-03-04 18:35:00",55919,"CKVY",12.99,11.77,11.78,12.33,11.21,79.76,83,79.76,0.207,7.207,8.02,6.32,3.96,4.19,114.3,4.588,3.946,1.970668,11.12,-0.0006694497,-0.0006485866,0.003824786
"2019-03-04 18:40:00",55920,"CKVY",12.98,8.62,10.44,11.77,8.62,78.52,80.2,78.52,0.177,5.37,6.698,3.311,3.633,3.793,129.2,8.13,3.946,0.9977871,11.12,-0.0006694497,-0.0006485866,0.003824786
"2019-03-04 18:45:00",55921,"CKVY",12.98,8.5,8.09,8.87,7.138,85.9,86.6,77.98,0.193,3.659,5.691,2.074,3.018,3.341,198.6,48.41,3.288,0.4151651,11.11,-0.0007731909,-0.0007816728,0.0001162797
"2019-03-04 18:50:00",55922,"CKVY",12.97,7.884,8.09,8.56,7.698,87.6,87.7,85.4,0.191,4.898,5.205,4.665,2.224,2.648,182,31.22,2.192,0.1261202,11.11,-0.0007731909,-0.0007816728,0.0001162797
"2019-03-04 18:55:00",55923,"CKVY",12.96,7.761,8.05,8.38,7.637,89.3,90,87.3,0.194,5.489,6.025,4.656,2.004,2.076,142.6,5.48,3.288,0.01514347,11.11,-0.0007731909,-0.0007816728,0.0001162797
"2019-03-04 19:00:00",55924,"CKVY",12.96,6.591,6.725,7.761,6.157,90.2,90.2,86.5,0.185,3.955,5.247,3.105,2.582,2.254,141.2,3.069,5.042,0,11.11,-0.001483649,-0.001764031,2.5E-07
"2019-03-04 19:05:00",55925,"CKVY",12.95,5.974,6.941,7.397,5.974,90.3,93,90.2,0.181,5.06,5.764,3.741,3.478,3.001,123.9,9.63,3.946,0,11.11,-0.001483649,-0.001764031,2.5E-07
"2019-03-04 19:10:00",55926,"CKVY",12.94,5.608,5.374,6.036,4.927,88.4,90.3,87.3,0.174,2.702,3.802,1.982,3.846,3.659,102.1,3.229,5.042,0,11.11,-0.001483649,-0.001764031,2.5E-07
"2019-03-04 19:15:00",55927,"CKVY",12.94,8.28,6.951,8.28,5.67,89.2,89.3,88.5,0.198,4.37,5.757,3.011,4.115,4.012,102.6,5.764,5.918,0,11.11,-0.001068986,-0.001182734,2.5E-07
"2019-03-04 19:20:00",55928,"CKVY",12.93,8.16,8.81,9.39,8.16,82.6,89.3,82.6,0.182,5.726,6.562,3.963,3.934,4.112,90.8,2.56,4.603,0,11.11,-0.001068986,-0.001182734,2.5E-07
"2019-03-04 19:25:00",55929,"CKVY",12.91,6.485,7.34,8.28,6.361,86.2,86.2,82.4,0.177,3.308,4.076,2.557,3.105,3.506,195.8,90.2,2.63,0,11.11,-0.001068986,-0.001182734,2.5E-07
"2019-03-04 19:30:00",55930,"CKVY",12.92,6.052,6.151,6.547,5.805,89.9,89.9,86.2,0.18,3.447,3.719,3.243,2.499,2.736,238.6,3.557,4.165,0,11.11,-0.00100381,-0.00109492,2.5E-07
"2019-03-04 19:35:00",55931,"CKVY",12.92,6.057,6.038,6.303,5.806,91.1,91.3,89.8,0.183,3.87,4.291,3.552,2.477,2.481,249.9,7.322,4.384,0,11.11,-0.00100381,-0.00109492,2.5E-07
"2019-03-04 19:40:00",55932,"CKVY",12.91,6.183,6.733,7.544,6.057,89,92.5,89,0.18,4.708,5.808,3.554,2.814,2.681,256.9,16.93,5.261,0,11.11,-0.00100381,-0.00109492,2.5E-07
"2019-03-04 19:45:00",55933,"CKVY",12.91,6.308,6.062,6.308,5.874,91.1,91.1,88.9,0.185,3.773,4.264,3.296,2.496,2.725,230.8,3.653,2.85,0,11.11,-0.001375819,-0.001612055,2.5E-07
"2019-03-04 19:50:00",55934,"CKVY",12.9,7.303,7.01,7.487,6.184,91.5,92.6,91.1,0.194,5.162,5.786,4.133,2.167,2.211,221.9,7.227,3.288,0,11.11,-0.001375819,-0.001612055,2.5E-07
"2019-03-04 19:55:00",55935,"CKVY",12.9,7.925,7.417,7.987,7.057,90.5,91.5,90.1,0.198,5.216,5.764,4.769,2.453,2.32,218.7,6.351,4.165,0,11.11,-0.001375819,-0.001612055,2.5E-07
"2019-03-04 20:00:00",55936,"CKVY",12.87,7.925,8.32,8.85,7.864,85.9,90.7,85.9,0.188,5.841,6.386,4.527,2.682,2.494,200.6,19.81,5.699,0,11.11,-0.001557201,-0.001863351,2.5E-07
"2019-03-04 20:05:00",55937,"CKVY",12.89,6.811,7.671,8.17,6.687,85.6,87.1,84.5,0.178,4.373,5.127,3.091,2.607,2.602,179.9,20.68,3.507,0,11.12,-0.001557201,-0.001863351,2.5E-07
"2019-03-04 20:10:00",55938,"CKVY",12.88,3.468,5.088,6.811,3.344,86.1,86.8,85.2,0.154,1.849,3.508,0.122,2.519,2.583,139.4,19.62,3.726,0,11.12,-0.001557201,-0.001863351,2.5E-07
"2019-03-04 20:15:00",55939,"CKVY",12.87,0.749,1.989,3.468,0.625,86.9,87.4,85.8,0.136,-1.128,0.252,-2.36,2.819,2.675,124.6,7.622,4.384,0,11.12,-0.00117243,-0.001350594,2.5E-07
"2019-03-04 20:20:00",55940,"CKVY",12.87,1.434,1.619,2.051,0.501,88.4,89.9,86.8,0.143,-0.876,-0.243,-2.449,3.564,3.297,128,6.54,4.603,0,11.11,-0.00117243,-0.001350594,2.5E-07
"2019-03-04 20:25:00",55941,"CKVY",12.87,0.074,0.443,1.496,-0.422,87.5,88.4,85.9,0.133,-2.482,-1.134,-3.64,3.501,3.524,135.1,6.237,3.726,0,11.11,-0.00117243,-0.001350594,2.5E-07
"2019-03-04 20:30:00",55942,"CKVY",12.86,-0.359,-0.258,0.26,-0.669,88,88.2,87.3,0.131,-3.038,-2.411,-3.55,3.103,3.316,123.2,3.664,3.507,0,11.11,-0.0008262469,-0.0009075691,2.5E-07
"2019-03-04 20:35:00",55943,"CKVY",12.86,1.438,0.47,1.5,-0.359,90.2,90.3,88,0.146,-1.989,-0.721,-3.055,2.789,2.974,139.2,5.279,4.165,0,11.11,-0.0008262469,-0.0009075691,2.5E-07
"2019-03-04 20:40:00",55944,"CKVY",12.86,3.297,3,3.854,1.376,89.6,92,89.6,0.158,1.033,1.966,-0.819,2.64,2.699,163.7,21.35,3.288,0,11.11,-0.0008262469,-0.0009075691,2.5E-07
"2019-03-04 20:45:00",55945,"CKVY",12.86,1.376,1.52,3.235,1.067,89.2,89.5,85.8,0.144,-1.286,0.848,-2.146,2.846,2.725,227.8,6.573,4.384,0,11.11,-0.001058661,-0.001214587,2.5E-07
"2019-03-04 20:50:00",55946,"CKVY",12.85,2.863,1.978,2.863,1.315,91.2,91.2,89.2,0.158,-0.217,0.863,-1.14,2.677,2.753,209.1,10.2,4.165,0,11.11,-0.001058661,-0.001214587,2.5E-07
"2019-03-04 20:55:00",55947,"CKVY",12.85,3.73,3.536,3.916,2.801,90.3,91.5,90.3,0.163,1.518,1.947,0.794,2.92,2.794,217.6,6.012,4.822,0,11.11,-0.001058661,-0.001214587,2.5E-07
"2019-03-04 21:00:00",55948,"CKVY",12.84,3.483,3.72,3.916,3.359,88.6,90.3,88.6,0.158,1.311,1.678,0.757,3.205,3.151,226.9,5.602,5.261,0,11.11,-0.001119131,-0.001282492,2.5E-07
"2019-03-04 21:05:00",55949,"CKVY",12.84,3.611,3.5,3.673,3.173,89,89.1,88.4,0.16,0.946,1.176,0.515,3.48,3.349,226.2,5.293,5.042,0,11.11,-0.001119131,-0.001282492,2.5E-07
"2019-03-04 21:10:00",55950,"CKVY",12.84,2.87,3.152,3.736,2.436,88,89.1,86.7,0.152,0.413,1.23,-0.594,2.936,3.233,296.2,42.61,2.85,0,11.12,-0.001119131,-0.001282492,2.5E-07
"2019-03-04 21:15:00",55951,"CKVY",12.83,3.985,3.452,4.047,2.808,89.8,89.8,88,0.164,0.965,1.705,0.066,2.114,2.504,319.7,7.487,2.192,0,11.12,-0.001047029,-0.001183121,2.5E-07
"2019-03-04 21:20:00",55952,"CKVY",12.83,4.791,4.547,4.853,3.923,89.9,90.2,89.7,0.17,2.265,2.617,1.582,1.319,1.656,331.2,5.509,1.534,0,11.12,-0.001047029,-0.001183121,2.5E-07
"2019-03-04 21:25:00",55953,"CKVY",12.83,4.235,4.366,4.977,3.862,89.2,89.9,88.1,0.165,1.845,2.649,1.132,1.553,1.404,318.3,14.69,3.069,0,11.12,-0.001047029,-0.001183121,2.5E-07
"2019-03-04 21:30:00",55954,"CKVY",12.83,4.671,4.464,4.733,4.111,89.7,89.8,89.1,0.169,2.061,2.402,1.636,1.717,1.606,331.1,1.818,2.63,0,11.12,-0.001688134,-0.002140597,2.5E-07
"2019-03-04 21:35:00",55955,"CKVY",12.82,4.736,4.824,4.983,4.61,88.7,89.7,88.6,0.168,2.368,2.576,2.054,1.832,1.784,325,5.405,1.973,0,11.12,-0.001688134,-0.002140597,2.5E-07
"2019-03-04 21:40:00",55956,"CKVY",12.82,4.303,4.755,5.046,4.303,87.9,88.9,87.9,0.163,2.12,2.48,1.504,1.644,1.729,339.3,6.792,2.411,0,11.12,-0.001688134,-0.002140597,2.5E-07
"2019-03-04 21:45:00",55957,"CKVY",12.82,3.002,4.018,4.303,3.002,85.8,88.6,85.8,0.15,1.233,1.618,-0.295,1.221,1.493,8.62,14.98,1.754,0,11.12,-0.001617787,-0.002026638,2.5E-07
"2019-03-04 21:50:00",55958,"CKVY",12.8,1.391,1.823,3.002,1.205,86.6,88,83.3,0.14,-1.397,-0.303,-2.654,1.289,1.236,107.3,9.99,2.192,0,11.12,-0.001617787,-0.002026638,2.5E-07
"2019-03-04 21:55:00",55959,"CKVY",12.81,-1.769,-0.22,1.391,-1.831,83.6,86.6,83.3,0.117,-3.729,-1.678,-5.652,1.425,1.32,138.5,23.58,3.726,0,11.12,-0.001617787,-0.002026638,2.5E-07
"2019-03-04 22:00:00",55960,"CKVY",12.8,1.329,0.501,1.329,-1.769,90.5,90.5,83.6,0.146,-2.022,-0.802,-5.506,1.972,1.672,158.6,6.034,3.726,0,11.12,-0.001469674,-0.001874575,2.5E-07
"2019-03-04 22:05:00",55961,"CKVY",12.8,3.869,2.976,3.869,1.267,91.4,92.5,90.5,0.166,1.109,1.957,-0.879,2.075,2.049,198.2,14.39,2.411,0,11.12,-0.001469674,-0.001874575,2.5E-07
"2019-03-04 22:10:00",55962,"CKVY",12.79,0.523,2.374,4.055,0.523,87.1,91.4,86.7,0.135,-0.204,2.076,-2.425,2.295,2.224,225.6,4.225,3.288,0,11.12,-0.001469674,-0.001874575,2.5E-07
"2019-03-04 22:15:00",55963,"CKVY",12.79,0.647,0.742,1.019,0.523,89.3,89.4,87.1,0.14,-1.827,-1.433,-2.408,2.645,2.459,222.1,1.473,4.384,0,11.12,-0.001261514,-0.001505876,2.5E-07
"2019-03-04 22:20:00",55964,"CKVY",12.79,1.267,0.844,1.329,0.585,89.3,89.4,89.1,0.144,-1.586,-1.078,-1.87,3.042,2.877,224.9,2.293,3.946,0,11.12,-0.001261514,-0.001505876,2.5E-07
"2019-03-04 22:25:00",55965,"CKVY",12.78,0.771,1.417,1.886,0.771,87,89.5,86.9,0.137,-1.145,-0.551,-2.222,2.666,2.957,266.2,46,2.85,0,11.12,-0.001261514,-0.001505876,2.5E-07
"2019-03-04 22:30:00",55966,"CKVY",12.78,0.277,0.628,0.833,0.277,86.9,87.6,86.8,0.133,-2.29,-2.055,-2.716,1.826,2.253,3.871,36.06,1.754,0,11.12,-0.001030805,-0.001185164,2.5E-07
"2019-03-04 22:35:00",55967,"CKVY",12.78,-1.454,-0.311,0.277,-1.516,84.6,86.9,84.3,0.12,-3.511,-2.716,-5.067,1.067,1.358,141.9,25.84,1.754,0,11.12,-0.001030805,-0.001185164,2.5E-07
"2019-03-04 22:40:00",55968,"CKVY",12.78,-0.955,-1.003,-0.644,-1.516,87.2,87.5,84.6,0.126,-4.073,-3.48,-5.041,1.112,0.939,103.7,17.84,3.288,0,11.12,-0.001030805,-0.001185164,2.5E-07
"2019-03-04 22:45:00",55969,"CKVY",12.77,-0.333,-0.839,-0.333,-1.141,88.2,88.3,87,0.132,-3.642,-2.974,-4.061,1.883,1.499,65.09,8.82,4.165,0,11.12,-0.001457161,-0.0018858,2.5E-07
"2019-03-04 22:50:00",55970,"CKVY",12.77,0.785,0.377,0.846,-0.395,88.2,88.9,88.2,0.139,-2.193,-1.735,-3.044,2.206,2.132,58.11,9.27,2.85,0,11.12,-0.001457161,-0.0018858,2.5E-07
"2019-03-04 22:55:00",55971,"CKVY",12.76,0.971,0.702,1.033,0.537,87.5,88.2,87.2,0.139,-2.135,-1.807,-2.371,2.005,2.176,359.9,18.76,1.534,0,11.12,-0.001457161,-0.0018858,2.5E-07
"2019-03-04 23:00:00",55972,"CKVY",12.76,1.653,1.372,1.653,0.909,87.6,87.8,87.4,0.144,-1.454,-1.145,-1.937,1.417,1.632,331.3,13.28,2.192,0,11.12,-0.001252569,-0.001517379,2.5E-07
"2019-03-04 23:05:00",55973,"CKVY",12.76,-0.083,1.155,1.653,-0.083,85.3,87.6,85.3,0.129,-1.89,-1.179,-3.45,1.593,1.408,297.4,30.06,3.726,0,11.12,-0.001252569,-0.001517379,2.5E-07
"2019-03-04 23:10:00",55974,"CKVY",12.76,-0.269,-0.138,0.165,-0.393,85.8,86.4,85.2,0.128,-3.361,-2.945,-3.728,1.846,1.763,249.3,10.87,2.85,0,11.12,-0.001252569,-0.001517379,2.5E-07
"2019-03-04 23:15:00",55975,"CKVY",12.75,-0.702,-0.402,-0.083,-0.826,85.5,85.9,85.5,0.125,-3.669,-3.307,-4.132,2.043,1.956,256,7.1,2.63,0,11.13,-0.00129473,-0.001599858,2.5E-07
"2019-03-04 23:20:00",55976,"CKVY",12.74,-0.95,-0.979,-0.702,-1.136,86,86,85.5,0.125,-4.254,-3.984,-4.437,1.97,2.035,271.2,12.14,3.288,0,11.13,-0.00129473,-0.001599858,2.5E-07
"2019-03-04 23:25:00",55977,"CKVY",12.75,0.847,-0.479,0.909,-1.508,88.4,88.4,85.4,0.139,-3.492,-1.731,-4.811,2.612,2.285,245.2,15.06,5.042,0,11.13,-0.00129473,-0.001599858,2.5E-07
"2019-03-04 23:30:00",55978,"CKVY",12.74,-0.826,0.469,1.095,-0.826,84.5,88.4,84.5,0.123,-2.575,-1.547,-4.376,2.546,2.622,325.6,33.43,3.288,0,11.13,-0.001044301,-0.00122437,2.5E-07
"2019-03-04 23:35:00",55979,"CKVY",12.74,-1.322,-1.101,-0.764,-1.446,85,85.4,84,0.121,-4.56,-4.104,-5.061,2.77,2.703,62.58,18.15,3.507,0,11.13,-0.001044301,-0.00122437,2.5E-07
"2019-03-04 23:40:00",55980,"CKVY",12.73,-1.322,-1.496,-1.198,-1.818,85.3,85.3,84.5,0.121,-4.93,-4.556,-5.36,1.812,2.305,155.1,36.71,2.192,0,11.13,-0.001044301,-0.00122437,2.5E-07
"2019-03-04 23:45:00",55981,"CKVY",12.72,-1.198,-0.949,-0.702,-1.322,84.7,85.9,84.7,0.121,-4.237,-3.951,-4.683,1.252,1.508,110.9,31.59,1.534,0,11.13,-0.001027099,-0.001212213,2.5E-07
"2019-03-04 23:50:00",55982,"CKVY",12.72,-0.083,-0.946,-0.083,-1.508,86.6,86.7,84.4,0.131,-4.265,-3.106,-5.038,0.651,0.931,354.7,4.351,1.534,0,11.13,-0.001027099,-0.001212213,2.5E-07
"2019-03-04 23:55:00",55983,"CKVY",12.72,0.413,0.285,0.537,-0.207,86.2,87,86.2,0.133,-2.767,-2.546,-3.212,0.573,0.57,17.83,13.79,1.534,0,11.13,-0.001027099,-0.001212213,2.5E-07
"2019-03-05 00:00:00",55984,"CKVY",12.72,0.041,0.101,0.413,-0.145,85.4,86.1,85.3,0.13,-3.219,-2.768,-3.52,0.693,0.601,334.8,41.97,1.534,0,11.13,-0.001812456,-0.002526869,2.5E-07
"2019-03-05 00:05:00",55985,"CKVY",12.7,-1.26,-0.432,0.103,-1.322,84.5,85.4,84.4,0.121,-3.832,-3.242,-4.881,1.051,0.825,282.9,7.035,3.069,0,11.13,-0.001812456,-0.002526869,2.5E-07
"2019-03-05 00:10:00",55986,"CKVY",12.7,-2.314,-2.13,-1.322,-2.5,84.6,84.6,83.6,0.115,-5.759,-4.881,-6.106,1.817,1.435,297.5,5.007,3.726,0,11.13,-0.001812456,-0.002526869,2.5E-07
"2019-03-05 00:15:00",55987,"CKVY",12.7,-2.004,-2.148,-1.508,-2.562,84.7,85.6,84.4,0.117,-5.601,-4.786,-6.116,2.294,2.098,351.9,24.2,2.85,0,11.13,-0.001289239,-0.001628126,2.5E-07
"2019-03-05 00:20:00",55988,"CKVY",12.7,0.661,-0.285,0.723,-2.128,87,87.5,84.7,0.136,-3.31,-2.245,-5.605,2.473,2.443,22.79,7.685,3.069,0,11.13,-0.001289239,-0.001628126,2.5E-07
"2019-03-05 00:25:00",55989,"CKVY",12.7,0.847,1.139,1.405,0.661,85.5,87.2,85.5,0.135,-1.893,-1.615,-2.503,2.36,2.381,338.6,27.68,3.946,0,11.13,-0.001289239,-0.001628126,2.5E-07
"2019-03-05 00:30:00",55990,"CKVY",12.69,-2.376,-0.75,0.909,-2.376,83.7,85.6,83.7,0.113,-4.337,-2.415,-6.094,3.162,2.755,292.4,12.69,5.48,0,11.13,-0.0009821424,-0.00113159,2.5E-07
"2019-03-05 00:35:00",55991,"CKVY",12.69,-2.313,-2.226,-1.941,-2.561,85.2,85.3,83.6,0.116,-5.681,-5.27,-6.164,3.671,3.459,288.8,10.92,5.261,0,11.13,-0.0009821424,-0.00113159,2.5E-07
"2019-03-05 00:40:00",55992,"CKVY",12.69,-1.07,-1.747,-1.07,-2.313,86.2,86.2,85.2,0.124,-4.978,-4.21,-5.645,3.521,3.631,306.5,5.428,3.726,0,11.13,-0.0009821424,-0.00113159,2.5E-07
"2019-03-05 00:45:00",55993,"CKVY",12.68,-0.079,-0.525,-0.017,-1.194,86.9,86.9,86.2,0.131,-3.575,-2.998,-4.316,2.873,3.195,347.4,12.36,2.85,0,11.13,-0.0006819431,-0.0007340895,2.5E-07
"2019-03-05 00:50:00",55994,"CKVY",12.68,0.604,0.759,1.162,-0.141,85.9,87.9,85.9,0.134,-2.135,-1.611,-3.113,2.188,2.524,352.7,23.2,2.85,0,11.13,-0.0006819431,-0.0007340895,2.5E-07
"2019-03-05 00:55:00",55995,"CKVY",12.67,-1.44,-0.993,0.542,-1.44,84.1,85.9,83.4,0.119,-4.656,-2.697,-5.087,1.986,2.079,80.2,11.94,2.85,0,11.14,-0.0006819431,-0.0007340895,2.5E-07
"2019-03-05 01:00:00",55996,"CKVY",12.67,-3.919,-2.276,-1.378,-3.981,81.9,84.9,81.8,0.103,-5.999,-5.018,-8.14,1.749,1.904,118.5,15.68,2.411,0,11.14,-0.001042956,-0.001231662,2.5E-07
"2019-03-05 01:05:00",55997,"CKVY",12.67,-4.292,-4.081,-3.3,-5.098,83.6,85.1,81.5,0.103,-7.886,-6.654,-9.27,1.827,1.733,103,13.66,3.288,0,11.14,-0.001042956,-0.001231662,2.5E-07
"2019-03-05 01:10:00",55998,"CKVY",12.65,-3.299,-3.837,-3.237,-4.602,85.3,85.3,83.2,0.111,-7.355,-6.559,-8.39,2.172,1.969,109.9,13.12,3.726,0,11.13,-0.001042956,-0.001231662,2.5E-07
"2019-03-05 01:15:00",55999,"CKVY",12.65,-5.903,-4.773,-3.051,-5.965,82.8,85.4,82.7,0.095,-8.46,-6.342,-9.85,2.855,2.532,152.8,6.354,4.822,0,11.13,-0.0009048469,-0.001069051,2.5E-07
"2019-03-05 01:20:00",56000,"CKVY",12.65,-7.081,-6.688,-5.841,-7.391,82,82.8,81.7,0.089,-10.7,-9.72,-11.5,3.114,3.038,166.8,8.76,3.726,0,11.13,-0.0009048469,-0.001069051,2.5E-07
"2019-03-05 01:25:00",56001,"CKVY",12.65,-7.328,-7.238,-7.019,-7.452,82.5,82.5,81.9,0.088,-11.24,-11.05,-11.44,3.03,3.067,156.4,11.1,3.069,0,11.13,-0.0009048469,-0.001069051,2.5E-07
"2019-03-05 01:30:00",56002,"CKVY",12.65,-5.219,-6.336,-5.157,-7.39,84.4,84.7,82.4,0.1,-10.05,-8.59,-11.31,2.714,2.827,189.5,23.75,3.507,0,11.13,-0.0005589651,-0.0006059316,2.5E-07
"2019-03-05 01:35:00",56003,"CKVY",12.64,-5.775,-5.355,-5.156,-5.837,83.1,84.6,83,0.096,-8.98,-8.62,-9.66,2.366,2.551,235.6,13.35,3.507,0,11.13,-0.0005589651,-0.0006059316,2.5E-07
"2019-03-05 01:40:00",56004,"CKVY",12.64,-6.332,-6.133,-5.775,-6.518,82.7,83.1,82.5,0.093,-10.02,-9.59,-10.46,2.267,2.357,269.3,6.991,2.63,0,11.13,-0.0005589651,-0.0006059316,2.5E-07
"2019-03-05 01:45:00",56005,"CKVY",12.64,-5.65,-5.895,-5.588,-6.27,82.9,83.3,82.8,0.096,-9.7,-9.4,-10.15,1.666,2.024,279.7,7.88,1.754,0,11.13,-0.0007644866,-0.0008812795,2.5E-07
"2019-03-05 01:50:00",56006,"CKVY",12.63,-4.781,-5.362,-4.781,-5.898,84.2,84.2,82.8,0.102,-9.08,-8.35,-9.74,1.166,1.371,19.01,13.27,1.096,0,11.13,-0.0007644866,-0.0008812795,2.5E-07
"2019-03-05 01:55:00",56007,"CKVY",12.63,-3.789,-4.051,-3.541,-4.843,84.2,85.1,84.1,0.107,-7.51,-6.938,-8.39,0.655,0.9,38.08,11.54,1.534,0,11.13,-0.0007644866,-0.0008812795,2.5E-07
"2019-03-05 02:00:00",56008,"CKVY",12.62,-4.533,-4.44,-3.789,-4.781,83.3,84.2,83.1,0.102,-8.22,-7.366,-8.59,1.096,0.773,84,3.222,2.85,0,11.13,-0.001319067,-0.001748345,2.5E-07
"2019-03-05 02:05:00",56009,"CKVY",12.61,-3.603,-4.218,-3.541,-4.781,84.6,84.7,83.4,0.108,-7.846,-7.022,-8.53,1.61,1.359,76.83,2.944,2.63,0,11.13,-0.001319067,-0.001748345,2.5E-07
"2019-03-05 02:10:00",56010,"CKVY",12.62,-3.417,-3.315,-3.045,-3.603,84.1,85,84,0.108,-6.785,-6.45,-7.191,2.154,1.894,76.52,3.357,2.85,0,11.14,-0.001319067,-0.001748345,2.5E-07
"2019-03-05 02:15:00",56011,"CKVY",12.59,-2.673,-3.241,-2.673,-3.541,85,85,83.9,0.114,-6.809,-6.067,-7.173,1.935,2.093,56.58,15.22,1.973,0,11.14,-0.001043947,-0.001270643,2.5E-07
"2019-03-05 02:20:00",56012,"CKVY",12.59,-1.867,-2.352,-1.867,-2.797,85.1,85.4,84.7,0.118,-5.731,-5.224,-6.223,1.678,1.86,50.75,9.61,2.411,0,11.14,-0.001043947,-0.001270643,2.5E-07
"2019-03-05 02:25:00",56013,"CKVY",12.6,-3.045,-2.253,-1.929,-3.107,83.5,85.1,83.5,0.11,-5.812,-5.318,-6.873,1.372,1.423,154.7,66.25,3.726,0,11.14,-0.001043947,-0.001270643,2.5E-07
"2019-03-05 02:30:00",56014,"CKVY",12.58,-4.223,-4.04,-2.921,-4.533,83.6,83.6,82.2,0.104,-7.93,-6.682,-8.48,1.732,1.528,215.2,12.24,3.507,0,11.14,-0.001145307,-0.001419701,2.5E-07
"2019-03-05 02:35:00",56015,"CKVY",12.59,-4.037,-4.095,-3.975,-4.285,83.2,83.8,83.2,0.104,-7.82,-7.7,-8.03,1.687,1.68,209.2,4.943,1.973,0,11.14,-0.001145307,-0.001419701,2.5E-07
"2019-03-05 02:40:00",56016,"CKVY",12.58,-5.029,-4.601,-4.037,-5.153,82.8,83.2,82.1,0.099,-8.55,-7.863,-9.14,1.843,1.755,220.8,15.54,3.946,0,11.14,-0.001145307,-0.001419701,2.5E-07
"2019-03-05 02:45:00",56017,"CKVY",12.58,-3.665,-4.372,-3.665,-5.029,84.5,84.5,82.8,0.108,-8.04,-7.169,-8.9,1.989,1.925,218.9,6.511,4.165,0,11.14,-0.000991557,-0.001202496,2.5E-07
"2019-03-05 02:50:00",56018,"CKVY",12.57,-2.239,-2.966,-2.239,-3.727,85.3,85.3,84.4,0.116,-6.395,-5.582,-7.246,2.774,2.351,211,4.061,4.384,0,11.14,-0.000991557,-0.001202496,2.5E-07
"2019-03-05 02:55:00",56019,"CKVY",12.57,-1.743,-1.863,-1.557,-2.363,84.8,85.4,84.8,0.118,-5.22,-4.902,-5.712,3.19,3.106,219.7,7.965,3.946,0,11.15,-0.000991557,-0.001202496,2.5E-07
"2019-03-05 03:00:00",56020,"CKVY",12.57,-1.681,-1.745,-1.557,-1.929,84.9,85,84.6,0.119,-5.204,-4.986,-5.436,3.339,3.297,216.3,5.277,4.822,0,11.15,-0.0007622022,-0.0008465726,2.5E-07
"2019-03-05 03:05:00",56021,"CKVY",12.56,-1.061,-1.34,-0.937,-1.743,85.1,85.3,84.8,0.123,-4.747,-4.326,-5.194,2.589,3.036,216.4,3.836,2.85,0,11.15,-0.0007622022,-0.0008465726,2.5E-07
"2019-03-05 03:10:00",56022,"CKVY",12.56,-2.611,-1.724,-0.875,-2.611,83.3,85.1,83.2,0.112,-5.386,-4.307,-6.437,2.209,2.352,57.59,34.91,3.069,0,11.15,-0.0007622022,-0.0008465726,2.5E-07
"2019-03-05 03:15:00",56023,"CKVY",12.55,-2.239,-2.514,-2.177,-2.735,84.3,84.3,83.3,0.115,-6.216,-5.756,-6.499,1.693,1.923,346.6,15.99,2.85,0,11.15,-0.0008937476,-0.001027869,2.5E-07
"2019-03-05 03:20:00",56024,"CKVY",12.54,-0.751,-1.42,-0.751,-2.239,85.2,85.3,84.2,0.125,-4.842,-4.109,-5.817,2.099,1.857,355.6,13.32,3.288,0,11.15,-0.0008937476,-0.001027869,2.5E-07
"2019-03-05 03:25:00",56025,"CKVY",12.54,0.241,-0.275,0.241,-0.875,85.7,85.8,85.2,0.131,-3.592,-3.015,-4.239,2.156,2.157,343.8,21.95,2.63,0,11.16,-0.0008937476,-0.001027869,2.5E-07
"2019-03-05 03:30:00",56026,"CKVY",12.54,0.675,0.442,0.737,0.117,85.8,85.8,85.6,0.134,-2.832,-2.518,-3.145,1.989,2.076,0.058,10.65,2.192,0,11.16,-0.001119665,-0.001340249,2.5E-07
"2019-03-05 03:35:00",56027,"CKVY",12.53,1.729,1.144,1.791,0.551,86.3,86.5,85.7,0.142,-2.044,-1.345,-2.726,1.843,1.859,32.08,8.07,3.069,0,11.16,-0.001119665,-0.001340249,2.5E-07
"2019-03-05 03:40:00",56028,"CKVY",12.53,1.419,1.818,1.977,1.357,85.4,86.4,85.4,0.138,-1.409,-1.212,-2.009,2.227,1.949,334.2,26.29,5.699,0,11.16,-0.001119665,-0.001340249,2.5E-07
"2019-03-05 03:45:00",56029,"CKVY",12.53,0.985,0.935,1.419,0.675,85.6,85.6,84.8,0.136,-2.469,-1.94,-2.816,2.803,2.541,332.1,11.61,4.384,0,11.16,-0.001178446,-0.001404561,2.5E-07
"2019-03-05 03:50:00",56030,"CKVY",12.52,1.233,0.979,1.357,0.737,86.2,86.2,85.3,0.138,-2.317,-1.823,-2.636,2.988,3.005,317.5,15.94,4.603,0,11.16,-0.001178446,-0.001404561,2.5E-07
"2019-03-05 03:55:00",56031,"CKVY",12.52,2.287,1.852,2.411,1.233,86.8,86.9,86.1,0.146,-1.215,-0.607,-1.953,2.727,2.957,332.3,12.07,3.507,0,11.17,-0.001178446,-0.001404561,2.5E-07
"2019-03-05 04:00:00",56032,"CKVY",12.51,2.597,2.346,2.659,2.163,86.8,86.9,86.5,0.149,-0.728,-0.388,-0.953,2.371,2.564,331.3,12.76,3.069,0,11.17,-0.0009641668,-0.001089204,2.5E-07
"2019-03-05 04:05:00",56033,"CKVY",12.51,2.287,2.462,2.597,2.163,86,86.8,86,0.145,-0.662,-0.441,-1.054,2.186,2.191,319.6,18.61,3.069,0,11.17,-0.0009641668,-0.001089204,2.5E-07
"2019-03-05 04:10:00",56034,"CKVY",12.5,2.039,1.967,2.287,1.729,86.4,86.4,85.7,0.144,-1.281,-0.941,-1.558,2.115,2.148,325.2,24.49,3.069,0,11.17,-0.0009641668,-0.001089204,2.5E-07
"2019-03-05 04:15:00",56035,"CKVY",12.5,2.473,2.245,2.473,2.039,86.5,86.5,86.2,0.147,-0.902,-0.631,-1.143,1.838,1.963,6.718,15.51,2.411,0,11.17,-0.001241005,-0.001484467,2.5E-07
"2019-03-05 04:20:00",56036,"CKVY",12.5,2.907,2.655,2.907,2.349,86.8,86.8,86.4,0.151,-0.431,-0.127,-0.77,1.268,1.583,345.1,11.16,1.754,0,11.17,-0.001241005,-0.001484467,2.5E-07
"2019-03-05 04:25:00",56037,"CKVY",12.5,3.341,3.106,3.403,2.845,87,87.1,86.8,0.154,0.094,0.412,-0.205,0.638,0.906,336.9,75.01,1.315,0,11.17,-0.001241005,-0.001484467,2.5E-07
"2019-03-05 04:30:00",56038,"CKVY",12.49,3.649,3.47,3.65,3.279,87.2,87.2,86.9,0.157,0.48,0.696,0.272,0.254,0.452,229.7,39.88,1.534,0,11.17,-0.001875442,-0.002522685,2.5E-07
"2019-03-05 04:35:00",56039,"CKVY",12.49,3.956,3.787,4.018,3.525,87.2,87.3,87.1,0.159,0.831,1.066,0.565,0.361,0.216,245,12.43,1.534,0,11.17,-0.001875442,-0.002522685,2.5E-07
"2019-03-05 04:40:00",56040,"CKVY",12.48,3.768,4.056,4.265,3.707,86.6,87.4,86.6,0.157,1.095,1.301,0.615,1.024,0.688,250.6,8.38,3.507,0,11.17,-0.001875442,-0.002522685,2.5E-07
"2019-03-05 04:45:00",56041,"CKVY",12.49,3.397,3.445,3.768,3.272,86.8,86.9,86.3,0.154,0.332,0.676,0.119,1.829,1.39,233.1,7.919,3.507,0,11.17,-0.002081515,-0.00288755,2.5E-07
"2019-03-05 04:50:00",56042,"CKVY",12.48,3.643,3.403,3.643,3.21,87.4,87.4,86.8,0.157,0.408,0.746,0.177,2.39,2.228,207,5.026,3.726,0,11.17,-0.002081515,-0.00288755,2.5E-07
"2019-03-05 04:55:00",56043,"CKVY",12.48,4.262,4.029,4.325,3.58,87.5,87.9,87.4,0.162,1.197,1.511,0.676,1.957,2.19,246.2,26.94,1.534,0,11.17,-0.002081515,-0.00288755,2.5E-07
"2019-03-05 05:00:00",56044,"CKVY",12.48,4.259,4.304,4.446,4.137,87.3,87.7,87.3,0.161,1.427,1.578,1.249,1.429,1.658,300.8,51.61,2.192,0,11.17,-0.001390784,-0.001682972,2.5E-07
"2019-03-05 05:05:00",56045,"CKVY",12.47,4.009,4.076,4.321,3.885,87,87.3,87,0.159,1.089,1.387,0.864,1.45,1.367,4.898,8.09,2.85,0,11.17,-0.001390784,-0.001682972,2.5E-07
"2019-03-05 05:10:00",56046,"CKVY",12.47,3.823,3.868,4.009,3.699,86.8,87.1,86.8,0.157,0.837,1.003,0.646,1.948,1.707,338,4.394,3.069,0,11.17,-0.001390784,-0.001682972,2.5E-07
"2019-03-05 05:15:00",56047,"CKVY",12.47,3.636,3.765,3.885,3.512,86.7,86.9,86.6,0.156,0.723,0.863,0.428,2.253,2.139,343.6,7.026,2.85,0,11.17,-0.001510226,-0.001872712,2.5E-07
"2019-03-05 05:20:00",56048,"CKVY",12.47,3.017,3.308,3.636,2.955,86.5,86.7,86.2,0.151,0.169,0.55,-0.232,2.324,2.306,354.5,13.93,3.288,0,11.17,-0.001510226,-0.001872712,2.5E-07
"2019-03-05 05:25:00",56049,"CKVY",12.47,2.955,3.106,3.264,2.893,86.6,86.9,86.4,0.151,0.039,0.243,-0.174,2.281,2.336,319.5,11.36,3.069,0,11.17,-0.001510226,-0.001872712,2.5E-07
"2019-03-05 05:30:00",56050,"CKVY",12.47,1.405,2.275,3.017,1.405,85.1,86.6,85.1,0.138,-0.995,-0.069,-2.029,2.344,2.317,302.7,10.62,2.85,0,11.17,-0.001192986,-0.001403537,2.5E-07
"2019-03-05 05:35:00",56051,"CKVY",12.47,1.033,1.115,1.529,0.971,85.6,85.6,85,0.136,-2.258,-1.907,-2.422,2.109,2.227,307.5,9.48,2.63,0,11.17,-0.001192986,-0.001403537,2.5E-07
"2019-03-05 05:40:00",56052,"CKVY",12.46,1.591,1.315,1.653,0.971,86.5,86.5,85.6,0.141,-1.876,-1.463,-2.32,1.96,2.028,326.3,4.872,2.411,0,11.17,-0.001192986,-0.001403537,2.5E-07
"2019-03-05 05:45:00",56053,"CKVY",12.47,2.273,1.932,2.273,1.591,86.7,86.8,86.4,0.146,-1.144,-0.768,-1.524,1.533,1.777,328.4,8.96,1.973,0,11.16,-0.001232879,-0.001483928,2.5E-07
"2019-03-05 05:50:00",56054,"CKVY",12.46,2.149,2.208,2.397,2.025,86.6,86.8,86.4,0.145,-0.88,-0.663,-1.114,1.599,1.509,316.4,6.436,3.288,0,11.16,-0.001232879,-0.001483928,2.5E-07
"2019-03-05 05:55:00",56055,"CKVY",12.46,1.777,2.064,2.273,1.777,86.2,86.7,86.2,0.142,-1.041,-0.793,-1.392,1.63,1.615,316,14.67,3.069,0,11.16,-0.001232879,-0.001483928,2.5E-07
"2019-03-05 06:00:00",56056,"CKVY",12.46,0.599,1.431,1.901,0.599,85,86.3,85,0.133,-1.83,-1.269,-2.856,2.188,1.911,299.8,17.29,3.288,0,11.16,-0.001407295,-0.001748388,2.5E-07
"2019-03-05 06:05:00",56057,"CKVY",12.44,0.351,0.051,0.661,-0.393,86.5,86.5,84.5,0.133,-3.347,-2.668,-3.916,2.508,2.367,268.2,3.734,3.726,0,11.16,-0.001407295,-0.001748388,2.5E-07
"2019-03-05 06:10:00",56058,"CKVY",12.46,0.909,0.922,1.281,0.413,86,87.2,86,0.136,-2.108,-1.706,-2.684,2.841,2.622,197.4,38.13,4.165,0,11.16,-0.001407295,-0.001748388,2.5E-07
"2019-03-05 06:15:00",56059,"CKVY",12.44,0.165,0.699,0.909,0.165,85.5,86.5,85.4,0.131,-2.508,-2.179,-3.172,3.122,2.944,144,7.272,4.384,0,11.16,-0.0009679323,-0.001106168,2.5E-07
"2019-03-05 06:20:00",56060,"CKVY",12.45,-1.136,-0.738,0.289,-1.26,84.9,85.5,84.6,0.122,-4.207,-3.067,-4.752,3.311,3.283,131.3,5.262,4.384,0,11.16,-0.0009679323,-0.001106168,2.5E-07
"2019-03-05 06:25:00",56061,"CKVY",12.46,0.723,-0.176,0.785,-1.26,87.1,87.1,84.8,0.137,-3.302,-2.151,-4.727,3.777,3.546,125.9,9.35,5.48,0,11.16,-0.0009679323,-0.001106168,2.5E-07
"2019-03-05 06:30:00",56062,"CKVY",12.45,0.661,0.764,0.909,0.599,86.1,87.1,86.1,0.135,-2.315,-2.12,-2.551,4.481,4.112,135.7,3.773,6.795,0,11.16,-0.0006833818,-0.0007271117,2.5E-07
"2019-03-05 06:35:00",56063,"CKVY",12.44,1.467,0.939,1.529,0.537,86.8,86.9,86,0.141,-2.179,-1.468,-2.671,5.087,4.814,127.8,8.9,7.014,0.02277205,11.16,-0.0006833818,-0.0007271117,2.5E-07
"2019-03-05 06:40:00",56064,"CKVY",12.45,2.025,1.863,2.149,1.405,86.8,87.1,86.8,0.145,-1.126,-0.823,-1.598,5.13,5.151,105.3,10.08,5.48,0.1561244,11.16,-0.0006833818,-0.0007271117,2.5E-07
"2019-03-05 06:45:00",56065,"CKVY",12.45,1.901,1.767,2.149,1.529,86.6,86.8,86,0.143,-1.378,-0.89,-1.678,4.832,5.017,87.7,3.779,5.699,0.6721755,11.16,-0.0004801556,-0.0004689093,0.0006033154
"2019-03-05 06:50:00",56066,"CKVY",12.44,2.955,2.545,3.079,1.777,87.2,87.5,86.5,0.152,-0.403,0.128,-1.316,4.273,4.539,77.45,6.167,5.261,1.705271,11.16,-0.0004801556,-0.0004689093,0.0006033154
"2019-03-05 06:55:00",56067,"CKVY",12.44,3.946,3.525,4.132,2.893,87.8,87.8,87.2,0.16,0.65,1.326,-0.039,3.528,3.888,89.6,4.207,3.288,2.827164,11.16,-0.0004801556,-0.0004689093,0.0006033154
"2019-03-05 07:00:00",56068,"CKVY",12.46,4.814,4.481,4.876,4.07,88,88.1,87.7,0.167,1.682,2.119,1.257,2.619,3.081,82.4,15.82,3.288,4.448114,11.17,-0.0007286851,-0.0007741249,0.005716639
"2019-03-05 07:05:00",56069,"CKVY",12.46,5.248,5.111,5.372,4.814,88,88.2,88,0.17,2.348,2.608,2.041,1.597,2.099,123.6,28.43,2.192,6.981671,11.17,-0.0007286851,-0.0007741249,0.005716639
"2019-03-05 07:10:00",56070,"CKVY",12.5,5.124,5.189,5.372,5,87.6,88.1,87.6,0.168,2.362,2.592,2.123,0.987,1.277,213.5,26.12,1.315,11.47593,11.17,-0.0007286851,-0.0007741249,0.005716639
"2019-03-05 07:15:00",56071,"CKVY",12.53,4.628,4.946,5.186,4.628,87.2,87.7,87.1,0.164,2.01,2.315,1.655,0.929,0.95,251.9,19.77,2.85,17.44547,11.17,-0.003404259,-0.00337785,0.01608416
"2019-03-05 07:20:00",56072,"CKVY",12.62,3.202,3.828,4.814,3.141,85.8,87.2,85.7,0.151,0.598,1.838,-0.159,1.538,1.147,272.2,6.734,3.946,25.49479,11.17,-0.003404259,-0.00337785,0.01608416
"2019-03-05 07:25:00",56073,"CKVY",12.68,3.264,3.405,3.636,3.141,86.2,86.6,85.8,0.152,0.242,0.542,-0.151,2.499,2.074,283.2,9.81,4.165,38.37933,11.17,-0.003404259,-0.00337785,0.01608416
"2019-03-05 07:30:00",56074,"CKVY",12.76,3.636,3.431,3.76,3.141,86.9,87,86.2,0.156,0.305,0.74,-0.049,3.016,2.705,342.5,16.77,4.384,52.11227,11.17,-0.00114511,-0.0008794293,0.03861165
"2019-03-05 07:35:00",56075,"CKVY",12.88,4.257,4.124,4.442,3.636,86.7,87.2,86.7,0.16,1.111,1.396,0.635,2.894,3.001,293.6,36.13,3.507,63.32383,11.17,-0.00114511,-0.0008794293,0.03861165
"2019-03-05 07:40:00",56076,"CKVY",13.12,3.946,4.001,4.38,3.76,85.9,86.7,85.8,0.157,0.776,1.292,0.46,2.502,2.647,306.1,33.25,3.288,75.35561,11.17,-0.00114511,-0.0008794293,0.03861165
"2019-03-05 07:45:00",56077,"CKVY",13.2,4.318,4.196,4.38,3.884,86.7,86.8,85.9,0.161,1.018,1.275,0.599,2.241,2.415,322.6,5.57,3.507,97.11511,11.17,0.001220457,0.001735637,0.07578173
"2019-03-05 07:50:00",56078,"CKVY",13.31,5.372,4.898,5.434,4.256,87.4,87.7,86.7,0.17,1.965,2.517,1.187,1.984,2.092,346.6,25.36,2.411,109.6907,11.17,0.001220457,0.001735637,0.07578173
"2019-03-05 07:55:00",56079,"CKVY",13.45,5.62,5.414,5.62,5.248,87,87.4,86.7,0.171,2.381,2.581,2.164,2.047,2.011,5.54,15.22,4.165,118.249,11.17,0.001220457,0.001735637,0.07578173
"2019-03-05 08:00:00",56080,"CKVY",13.53,5.496,5.41,5.62,5.186,87.1,87.1,86.5,0.17,2.322,2.599,2.043,2.233,2.181,13.92,8.66,4.384,116.0502,11.17,0.002428581,0.002936409,0.1184551
"2019-03-05 08:05:00",56081,"CKVY",13.64,6.364,6.002,6.488,5.434,88,88.2,87,0.179,3.135,3.692,2.415,2.007,2.125,333.5,84.4,1.973,118.5374,11.18,0.002428581,0.002936409,0.1184551
"2019-03-05 08:10:00",56082,"CKVY",13.8,6.736,6.479,6.86,6.24,87.8,88,87.2,0.182,3.596,4.051,3.252,2.249,2.142,216.7,8.18,3.946,120.4255,11.18,0.002428581,0.002936409,0.1184551
"2019-03-05 08:15:00",56083,"CKVY",14.38,6.116,6.328,6.736,5.992,86.9,87.8,86.6,0.175,3.305,3.878,2.897,2.265,2.221,235.7,5.155,3.726,124.4002,11.18,0.004267326,0.004899581,0.1629188
"2019-03-05 08:20:00",56084,"CKVY",14.36,6.426,6.395,6.55,6.054,87.2,87.6,86.9,0.178,3.438,3.652,2.992,2.782,2.527,243.3,6.366,3.069,136.7031,11.18,0.004267326,0.004899581,0.1629188
"2019-03-05 08:25:00",56085,"CKVY",14.29,6.983,6.659,7.107,6.302,87.6,87.7,87.1,0.183,3.718,4.219,3.288,2.574,2.659,247.7,14.23,3.726,151.0775,11.18,0.004267326,0.004899581,0.1629188
"2019-03-05 08:30:00",56086,"CKVY",14.24,7.045,7.074,7.231,6.86,87.4,87.7,87.3,0.183,4.131,4.29,3.889,2.445,2.506,217.1,7.003,3.288,168.1543,11.18,0.00635469,0.007177663,0.2078778
"2019-03-05 08:35:00",56087,"CKVY",14.19,8.04,7.477,8.1,7.045,88.3,88.4,87.3,0.194,4.616,5.368,4.064,2.417,2.44,209.6,10.39,2.63,180.4506,11.18,0.00635469,0.007177663,0.2078778
"2019-03-05 08:40:00",56088,"CKVY",14.17,8.28,8.29,8.47,8.04,87.6,88.4,87.6,0.195,5.458,5.622,5.29,2.638,2.57,173,7.309,4.384,193.4629,11.18,0.00635469,0.007177663,0.2078778
"2019-03-05 08:45:00",56089,"CKVY",14.15,8.52,8.43,8.59,8.22,87.3,88,87.3,0.196,5.548,5.727,5.308,2.208,2.464,159.1,8.92,2.63,204.5011,11.18,0.008589414,0.009546533,0.2521496
"2019-03-05 08:50:00",56090,"CKVY",14.12,9.01,8.65,9.08,8.34,87.3,87.6,87,0.2,5.645,6.111,5.297,1.874,1.996,158.9,27.7,2.411,220.5822,11.18,0.008589414,0.009546533,0.2521496
"2019-03-05 08:55:00",56091,"CKVY",14.11,8.95,8.96,9.2,8.7,87,87.3,86.7,0.199,5.881,6.12,5.552,1.507,1.682,209.3,9.6,2.85,244.4406,11.18,0.008589414,0.009546533,0.2521496
"2019-03-05 09:00:00",56092,"CKVY",14.1,10.25,9.82,10.44,9.01,88.5,88.8,87,0.215,6.937,7.754,5.935,1.521,1.456,191.2,12.15,2.192,276.6296,11.18,0.01272199,0.01385685,0.2954818
"2019-03-05 09:05:00",56093,"CKVY",14.09,9.82,9.78,10.31,9.57,87.4,88.5,87,0.208,6.764,7.563,6.501,1.469,1.562,257.4,20.27,1.973,296.3591,11.19,0.01272199,0.01385685,0.2954818
"2019-03-05 09:10:00",56094,"CKVY",14.09,10.56,10.33,10.69,9.82,87.2,88.3,87.1,0.214,7.412,7.659,6.798,1.039,1.223,345.2,18.9,1.534,306.897,11.19,0.01272199,0.01385685,0.2954818
"2019-03-05 09:15:00",56095,"CKVY",14.09,10.31,10.55,10.81,10.25,86.5,87.6,86.5,0.21,7.441,7.81,7.05,1.016,0.99,305.3,19.97,2.85,313.3279,11.19,0.01536365,0.01660832,0.3373172
"2019-03-05 09:20:00",56096,"CKVY",14.09,9.69,9.89,10.31,9.69,86,86.6,86,0.203,6.61,7.094,6.344,1.391,1.175,301.3,9.74,2.85,313.3306,11.19,0.01536365,0.01660832,0.3373172
"2019-03-05 09:25:00",56097,"CKVY",14.09,10.12,9.95,10.24,9.63,86.2,86.7,85.9,0.208,6.673,7.04,6.256,1.973,1.708,303.2,14.17,3.288,312.7311,11.19,0.01536365,0.01660832,0.3373172
"2019-03-05 09:30:00",56098,"CKVY",14.08,10.3,10.3,10.68,10,86.2,86.9,85.9,0.21,7.03,7.483,6.69,2.482,2.263,291.3,7.17,3.946,303.6878,11.19,0.01506889,0.01639175,0.3779042
"2019-03-05 09:35:00",56099,"CKVY",14.08,10.98,10.65,11.04,10.24,86.9,87.1,86.1,0.218,7.487,7.892,6.922,2.791,2.605,306.5,12.32,4.165,302.7213,11.19,0.01506889,0.01639175,0.3779042
"2019-03-05 09:40:00",56100,"CKVY",14.08,11.29,11.18,11.41,10.92,85.8,87,85.8,0.218,7.926,8.28,7.7,2.907,2.849,310.6,13.36,3.946,300.0407,11.19,0.01506889,0.01639175,0.3779042
"2019-03-05 09:45:00",56101,"CKVY",14.07,12.28,11.82,12.4,11.29,84.4,85.9,84.4,0.224,8.23,8.71,7.807,2.625,2.777,289.8,11.98,2.85,329.7329,11.19,0.01823461,0.01994127,0.415875
"2019-03-05 09:50:00",56102,"CKVY",14.07,12.77,12.55,12.9,12.28,83.3,84.4,83.2,0.226,8.59,8.91,8.31,2.331,2.51,284.3,13.06,3.288,409.9881,11.19,0.01823461,0.01994127,0.415875
"2019-03-05 09:55:00",56103,"CKVY",14.07,12.9,12.86,13.21,12.53,81.2,83.7,80.7,0.222,8.49,9.11,7.73,2.426,2.327,319.6,15.03,4.603,478.4855,11.19,0.01823461,0.01994127,0.415875
"2019-03-05 10:00:00",56104,"CKVY",14.07,13.51,13.1,13.64,12.77,81.6,82.2,81.1,0.229,8.55,9.08,8.1,2.711,2.584,328.9,12.33,4.384,509.5604,11.2,0.02604683,0.02837013,0.4517054
"2019-03-05 10:05:00",56105,"CKVY",14.07,13.08,13.19,13.51,12.95,79.14,81.6,79.14,0.218,8.18,8.89,7.718,3.22,2.956,334.7,6.897,5.261,478.9023,11.2,0.02604683,0.02837013,0.4517054
"2019-03-05 10:10:00",56106,"CKVY",14.06,13.69,13.34,13.75,12.89,78.79,79.83,78.28,0.223,8.05,8.41,7.707,3.309,3.316,334.8,10.48,5.042,465.3914,11.2,0.02604683,0.02837013,0.4517054
"2019-03-05 10:15:00",56107,"CKVY",14.06,13.63,13.71,13.94,13.5,77.06,78.79,76.55,0.217,7.917,8.37,7.516,3.627,3.437,320.3,10.6,5.261,466.8708,11.2,0.0252814,0.02792347,0.4855614
"2019-03-05 10:20:00",56108,"CKVY",14.05,13.93,13.81,14.06,13.5,76.02,77.27,75.82,0.217,7.734,8.05,7.483,3.748,3.698,318.3,7.741,5.042,476.085,11.2,0.0252814,0.02792347,0.4855614
"2019-03-05 10:25:00",56109,"CKVY",14.05,15.23,14.58,15.36,13.75,73.48,76.09,73.48,0.222,8.2,8.61,7.572,3.775,3.79,324.8,12.13,4.822,496.0894,11.19,0.0252814,0.02792347,0.4855614
"2019-03-05 10:30:00",56110,"CKVY",14.05,15.23,15.09,15.36,14.86,73.55,74.51,72.82,0.222,8.15,8.46,7.854,3.755,3.781,313.9,20.84,5.261,520.9145,11.2,0.02913817,0.0324097,0.5165361
"2019-03-05 10:35:00",56111,"CKVY",14.05,15.1,15.21,15.42,14.98,74.71,75.12,73.48,0.225,8.56,8.89,8.16,3.85,3.808,290.8,8.53,5.48,554.2797,11.2,0.02913817,0.0324097,0.5165361
"2019-03-05 10:40:00",56112,"CKVY",14.04,16.15,15.64,16.21,15.1,73.05,75.43,72.81,0.23,8.83,9.3,8.3,4.009,3.934,319.7,12.06,5.48,570.1559,11.2,0.02913817,0.0324097,0.5165361
"2019-03-05 10:45:00",56113,"CKVY",14.04,16.71,16.54,16.96,16.21,70.23,73.33,70.23,0.226,9.02,9.36,8.7,3.955,4.001,338.9,14.25,4.822,574.8443,11.2,0.03315493,0.03688668,0.5442546
"2019-03-05 10:50:00",56114,"CKVY",14.04,16.45,16.49,16.77,16.21,70.77,71.36,70.09,0.226,8.63,8.92,8.41,3.576,3.786,338.3,9.1,4.822,568.9811,11.2,0.03315493,0.03688668,0.5442546
"2019-03-05 10:55:00",56115,"CKVY",14.04,16.95,16.84,17.07,16.45,69.4,71.87,68.98,0.226,8.86,9.33,8.47,3.015,3.302,346.8,17.7,3.946,541.183,11.2,0.03315493,0.03688668,0.5442546
"2019-03-05 11:00:00",56116,"CKVY",14.03,17.32,17.25,17.57,16.89,68.6,70.91,68.16,0.227,9.02,9.54,8.5,2.55,2.769,7.422,16.14,3.069,503.1244,11.2,0.03070341,0.03433271,0.5693424
"2019-03-05 11:05:00",56117,"CKVY",14.03,19.55,18.26,19.61,17.32,64.13,68.64,64.13,0.234,9.17,9.61,8.69,1.988,2.29,41.27,20.69,2.63,502.7211,11.2,0.03070341,0.03433271,0.5693424
"2019-03-05 11:10:00",56118,"CKVY",14.03,22.39,21.46,22.89,19.55,57.02,64.1,56.98,0.234,9.95,10.44,9.17,1.378,1.603,85.1,38.37,1.973,525.1284,11.2,0.03070341,0.03433271,0.5693424
"2019-03-05 11:15:00",56119,"CKVY",14.03,21.71,21.59,22.39,20.72,60.62,61.07,57.02,0.242,9.5,10.24,9.03,0.913,1.163,116.5,24.39,1.754,536.5186,11.2,0.03894154,0.04282715,0.590923
"2019-03-05 11:20:00",56120,"CKVY",14.03,22.14,22.18,23.01,21.64,59.07,60.59,56.8,0.24,9.83,10.35,9.05,0.639,0.714,140.1,13.59,1.754,520.7942,11.21,0.03894154,0.04282715,0.590923
"2019-03-05 11:25:00",56121,"CKVY",14.02,23.61,23.25,23.8,22.14,56.45,59.07,55.14,0.244,10.05,10.45,9.75,0.719,0.664,169.5,13.39,1.973,504.6654,11.21,0.03894154,0.04282715,0.590923
"2019-03-05 11:30:00",56122,"CKVY",14.01,19.16,21.24,23.98,19.09,65.56,65.56,56.14,0.235,9.7,11.15,9.05,1.172,0.904,275.7,34.63,3.507,504.6891,11.21,0.03979688,0.04316626,0.6094582
"2019-03-05 11:35:00",56123,"CKVY",14,21.19,20.09,21.19,19.09,62.77,67.41,62.77,0.245,10.41,10.71,9.45,1.236,1.236,269.6,20.23,1.973,509.8191,11.21,0.03979688,0.04316626,0.6094582
"2019-03-05 11:40:00",56124,"CKVY",13.99,21.56,21.49,21.81,20.95,61.83,64,61.83,0.245,10.77,11.34,10.13,1.457,1.377,271.2,28.29,2.411,557.2955,11.21,0.03979688,0.04316626,0.6094582
"2019-03-05 11:45:00",56125,"CKVY",13.99,20.14,21.45,21.99,20.14,63.07,63.07,61.28,0.235,10.42,11.14,9.55,1.285,1.331,304.8,19.07,3.507,611.8591,11.21,0.04653836,0.05062406,0.6244485
"2019-03-05 11:50:00",56126,"CKVY",13.99,19.83,19.72,20.2,19.27,67.37,67.98,63,0.248,10.1,10.78,9.47,1.805,1.534,288.2,14.7,4.603,631.4307,11.21,0.04653836,0.05062406,0.6244485
"2019-03-05 11:55:00",56127,"CKVY",13.98,22.05,21,22.05,19.76,63.51,67.37,62.07,0.257,10.68,11.56,10.38,1.748,1.817,331.7,29.94,2.192,615.0022,11.21,0.04653836,0.05062406,0.6244485
"2019-03-05 12:00:00",56128,"CKVY",13.97,21.3,21.97,22.85,21.12,64.68,64.74,60.69,0.254,11.2,12.21,10.43,1.84,1.818,227,34.5,3.726,592.6013,11.21,0.04365012,0.04779787,0.6363357
"2019-03-05 12:05:00",56129,"CKVY",13.97,24.21,22.06,24.21,21.18,59.93,65.4,59.93,0.266,11.45,12.34,10.93,1.446,1.714,128.1,20.23,3.069,606.5538,11.21,0.04365012,0.04779787,0.6363357
"2019-03-05 12:10:00",56130,"CKVY",13.97,26.06,26.18,27.23,24.27,52.78,59.86,50.89,0.253,11.81,12.53,10.96,1.149,1.263,36.29,39.4,0.877,677.375,11.21,0.04365012,0.04779787,0.6363357
"2019-03-05 12:15:00",56131,"CKVY",13.96,26.24,26.2,26.55,25.87,53.47,53.84,52.4,0.258,11.42,11.82,11.07,0.765,1.001,73.99,9.86,1.315,705.4883,11.21,0.05977928,0.06509022,0.6442643
"2019-03-05 12:20:00",56132,"CKVY",13.96,25.06,26.05,26.55,25,54.39,54.43,51.99,0.25,11.31,12.21,10.77,0.737,0.631,86.2,16.95,2.63,728.6897,11.21,0.05977928,0.06509022,0.6442643
"2019-03-05 12:25:00",56133,"CKVY",13.96,24.26,24.15,25.13,23.33,58.17,58.17,54.43,0.258,10.99,11.71,10.32,1.382,1.095,100.4,10.17,3.069,685.6533,11.21,0.05977928,0.06509022,0.6442643
"2019-03-05 12:30:00",56134,"CKVY",13.94,28.52,26.7,28.95,24.2,47.07,58.17,46.52,0.249,11.73,12.51,10.78,1.333,1.385,116.5,34.84,1.973,744.2401,11.21,0.06360158,0.06897526,0.6493716
"2019-03-05 12:35:00",56135,"CKVY",13.94,27.96,27.11,28.52,26.35,48.92,51.74,46.76,0.253,10.77,11.5,10.16,1.278,1.395,31.36,19.95,2.192,772.2601,11.21,0.06360158,0.06897526,0.6493716
"2019-03-05 12:40:00",56136,"CKVY",13.92,29.99,30.26,31.73,27.9,44.52,49.02,43.22,0.251,11.79,12.83,10.93,0.724,0.928,83.8,36.15,2.411,819.5583,11.21,0.06360158,0.06897526,0.6493716
"2019-03-05 12:45:00",56137,"CKVY",13.92,25.16,27.03,30.06,25.16,54.92,55.51,44.35,0.253,11.23,12.17,10.51,1.16,0.889,127.5,5.567,2.85,768.4697,11.21,0.06590167,0.07171762,0.650857
"2019-03-05 12:50:00",56138,"CKVY",13.92,26.65,25.45,26.65,24.48,54.89,58.18,54.06,0.269,11.92,12.61,11.28,1.621,1.344,149.7,17.43,3.288,744.0237,11.21,0.06590167,0.07171762,0.650857
"2019-03-05 12:55:00",56139,"CKVY",13.92,30.66,29,31.04,26.58,46.99,54.89,46.78,0.272,12.9,13.98,12.06,1.883,1.848,155.4,13.32,2.411,744.2305,11.21,0.06590167,0.07171762,0.650857
"2019-03-05 13:00:00",56140,"CKVY",13.92,29.18,29.36,30.73,28.44,49.73,51.45,46.57,0.271,12.72,13.88,11.6,1.541,1.778,228.3,40.45,3.507,796.5535,11.21,0.07063818,0.07730955,0.6479549
"2019-03-05 13:05:00",56141,"CKVY",13.91,29.85,28.74,29.85,28.25,50.86,53.13,49.59,0.285,13.17,14.49,12.05,0.891,1.25,229.5,49.6,1.534,769.749,11.21,0.07063818,0.07730955,0.6479549
"2019-03-05 13:10:00",56142,"CKVY",13.9,26.39,27.43,29.85,26.26,55.29,55.36,48.87,0.268,12.42,13.76,11.75,0.994,0.914,130.3,11.15,2.63,673.0053,11.21,0.07063818,0.07730955,0.6479549
"2019-03-05 13:15:00",56143,"CKVY",13.89,27.31,26.79,27.38,26.02,55.87,58.17,54.77,0.282,13.17,14.61,12.3,1.185,1.071,120.3,13.51,2.411,609.9638,11.21,0.05523708,0.06020653,0.6420564
"2019-03-05 13:20:00",56144,"CKVY",13.88,30.4,29.67,31.08,27.19,49.17,55.77,48.07,0.282,13.8,14.3,13.35,1.235,1.146,146.6,28,2.192,643.934,11.2,0.05523708,0.06020653,0.6420564
"2019-03-05 13:25:00",56145,"CKVY",13.88,28.17,28.73,30.4,28.11,53.46,53.77,49.04,0.279,13.5,13.93,13.06,1.528,1.353,150.5,6.763,3.288,698.4165,11.2,0.05523708,0.06020653,0.6420564
"2019-03-05 13:30:00",56146,"CKVY",13.88,27.18,27.02,28.29,26.13,58.09,59.78,53.08,0.291,13.54,14.49,12.89,2.103,1.753,152.5,11.21,4.822,672.7232,11.2,0.0577591,0.0633105,0.6324739
"2019-03-05 13:35:00",56147,"CKVY",13.87,26.69,27.23,27.8,26.62,58.64,59.61,55.62,0.288,14.39,15.21,13.5,2.806,2.527,146.2,9.94,4.384,652.1095,11.2,0.0577591,0.0633105,0.6324739
"2019-03-05 13:40:00",56148,"CKVY",13.87,26.74,26.58,26.81,26.25,59.46,60.5,58.47,0.293,14.24,14.86,13.72,2.511,2.693,134.2,13.46,2.63,605.9416,11.2,0.0577591,0.0633105,0.6324739
"2019-03-05 13:45:00",56149,"CKVY",13.87,27.73,27.7,28.22,26.74,53.97,59.46,53.93,0.277,14.32,15.02,13.12,2.305,2.394,165.8,11.87,4.384,568.628,11.19,0.04599731,0.0515679,0.619433
"2019-03-05 13:50:00",56150,"CKVY",13.86,25.93,26.64,27.79,25.62,60.35,61.66,53.9,0.288,13.75,14.4,13.06,2.47,2.333,153.3,11.35,4.603,498.2644,11.19,0.04599731,0.0515679,0.619433
"2019-03-05 13:55:00",56151,"CKVY",13.86,25.86,25.69,26.3,25.12,62.82,65.36,59.73,0.298,14.84,15.85,13.9,3.068,2.716,148.7,9.77,5.699,470.958,11.19,0.04599731,0.0515679,0.619433
"2019-03-05 14:00:00",56152,"CKVY",13.86,25.12,25.81,26.54,25,64.46,64.94,60,0.297,14.77,15.37,14.07,3.756,3.48,151.3,13.3,5.918,471.649,11.19,0.03967091,0.04480074,0.603375
"2019-03-05 14:05:00",56153,"CKVY",13.87,25.61,25.36,25.67,25,63.7,65.7,63.57,0.3,15.07,15.61,14.41,3.952,3.881,142.1,4.929,4.822,481.5851,11.18,0.03967091,0.04480074,0.603375
"2019-03-05 14:10:00",56154,"CKVY",13.87,25.86,25.74,25.92,25.49,64.87,66.31,63.7,0.308,15.64,16.1,14.94,4.177,4.059,133,4.216,5.699,481.8742,11.18,0.03967091,0.04480074,0.603375
"2019-03-05 14:15:00",56155,"CKVY",13.87,25.86,25.87,25.98,25.74,63.5,67,63.5,0.302,15.81,16.47,15.18,4.144,4.148,132.1,5.508,5.261,475.8255,11.18,0.03765728,0.04310441,0.5834441
"2019-03-05 14:20:00",56156,"CKVY",13.87,25.98,25.86,25.98,25.74,64.18,66.38,63.29,0.306,15.6,16.3,15.05,4.277,4.228,115.5,15.58,5.042,465.4853,11.18,0.03765728,0.04310441,0.5834441
"2019-03-05 14:25:00",56157,"CKVY",13.88,26.41,26.22,26.48,25.86,62.61,64.56,61.61,0.304,15.3,15.87,14.81,4.094,4.207,92.5,6.374,4.603,457.4107,11.18,0.03765728,0.04310441,0.5834441
"2019-03-05 14:30:00",56158,"CKVY",13.88,26.91,26.66,26.91,26.35,60.69,63.36,59.07,0.301,15.09,15.79,14.29,3.621,3.854,107.7,8.43,3.726,462.506,11.17,0.03793215,0.04368204,0.5610863
"2019-03-05 14:35:00",56159,"CKVY",13.88,27.28,27.26,27.59,26.73,59.24,61.82,58.15,0.299,15.14,16.2,14.28,3.114,3.331,123.1,10.3,3.946,483.6835,11.17,0.03793215,0.04368204,0.5610863
"2019-03-05 14:40:00",56160,"CKVY",13.87,27.9,27.53,27.96,27.1,58.39,62.13,58.15,0.302,15.32,16.24,14.42,2.71,2.956,121.8,7.005,3.726,509.2151,11.17,0.03793215,0.04368204,0.5610863
"2019-03-05 14:45:00",56161,"CKVY",13.89,27.84,27.92,28.09,27.72,58.39,60.83,58.22,0.301,15.54,16.31,15,2.458,2.553,106.2,8.97,3.946,513.6149,11.17,0.04255057,0.04816361,0.5355324
"2019-03-05 14:50:00",56162,"CKVY",13.89,27.54,27.72,28.03,27.35,59.46,61.58,58.36,0.303,15.67,16.48,15.06,2.68,2.554,106.5,9.74,4.384,504.3894,11.18,0.04255057,0.04816361,0.5355324
"2019-03-05 14:55:00",56163,"CKVY",13.89,27.41,27.52,27.66,27.35,63.1,63.1,59.42,0.32,15.99,16.57,15.23,3.043,2.812,112.4,8.56,4.822,478.3236,11.17,0.04255057,0.04816361,0.5355324
"2019-03-05 15:00:00",56164,"CKVY",13.88,28.34,27.78,28.34,27.35,61.55,66.67,61.1,0.324,16.89,18.06,16.11,3.411,3.204,140.6,21.51,5.48,450.8243,11.17,0.03726935,0.04234514,0.5065354
"2019-03-05 15:05:00",56165,"CKVY",13.88,27.72,28.3,28.53,27.72,65.81,65.81,61.31,0.338,17.49,18.42,16.6,3.823,3.656,152.8,8.18,5.699,423.0419,11.17,0.03726935,0.04234514,0.5065354
"2019-03-05 15:10:00",56166,"CKVY",13.88,27.72,27.71,27.97,27.35,65.36,66.77,63.54,0.335,17.57,18.12,16.89,4.424,4.14,154.1,5.627,7.453,388.9488,11.17,0.03726935,0.04234514,0.5065354
"2019-03-05 15:15:00",56167,"CKVY",13.88,27.17,27.39,27.79,26.98,67.15,68.8,64.68,0.337,17.79,18.4,17.2,5.046,4.771,149.8,4.411,6.795,355.6416,11.17,0.02910849,0.0343197,0.4744625
"2019-03-05 15:20:00",56168,"CKVY",13.89,27.17,27.16,27.29,26.98,70.1,70.27,67.11,0.352,18.4,18.78,17.57,5.072,5.011,144.9,5.214,5.918,322.2922,11.17,0.02910849,0.0343197,0.4744625
"2019-03-05 15:25:00",56169,"CKVY",13.89,27.72,27.55,27.85,27.17,68.28,70.72,67.39,0.35,18.8,19.2,18.33,5.059,5.071,151.2,5.474,6.357,301.9067,11.17,0.02910849,0.0343197,0.4744625
"2019-03-05 15:30:00",56170,"CKVY",13.89,28.16,27.91,28.35,27.6,67.94,69,66.6,0.355,18.71,19.46,18.18,5.327,5.181,151.9,5.457,7.672,295.4295,11.16,0.025711,0.03081276,0.4400664
"2019-03-05 15:35:00",56171,"CKVY",13.89,27.79,27.99,28.22,27.73,68.42,69.18,66.43,0.352,18.78,19.24,18.24,5.779,5.607,150,3.742,7.891,301.3466,11.16,0.025711,0.03081276,0.4400664
"2019-03-05 15:40:00",56172,"CKVY",13.9,27.61,27.67,27.85,27.48,69.32,69.9,66.88,0.354,18.56,19.08,18.16,6.008,5.911,146.9,3.373,7.014,295.8573,11.16,0.025711,0.03081276,0.4400664
"2019-03-05 15:45:00",56173,"CKVY",13.9,27.86,27.72,27.98,27.49,69.29,69.49,68.08,0.357,18.83,19.11,18.58,5.951,6.007,148.3,4.696,7.234,288.3531,11.16,0.02385426,0.02930517,0.4037998
"2019-03-05 15:50:00",56174,"CKVY",13.91,27.55,27.61,27.86,27.43,70.11,70.39,68.43,0.357,18.94,19.31,18.58,5.715,5.835,137.9,4.46,6.138,276.0612,11.16,0.02385426,0.02930517,0.4037998
"2019-03-05 15:55:00",56175,"CKVY",13.91,27.98,27.42,28.04,27.18,68.02,73.06,67.98,0.353,19.42,19.92,18.77,5.682,5.626,151.2,11.63,7.672,271.2556,11.16,0.02385426,0.02930517,0.4037998
"2019-03-05 16:00:00",56176,"CKVY",13.91,28.11,28.15,28.35,27.98,68.53,69.56,67.91,0.357,19.19,19.5,18.82,5.874,5.732,157.8,4.118,8.55,263.1503,11.16,0.02188239,0.02696014,0.365178
"2019-03-05 16:05:00",56177,"CKVY",13.92,27.8,27.85,28.11,27.67,71.24,71.42,68.36,0.367,19.41,19.82,18.87,6.311,6.09,154.2,3.967,7.672,253.3159,11.16,0.02188239,0.02696014,0.365178
"2019-03-05 16:10:00",56178,"CKVY",13.92,28.48,28.16,28.6,27.74,68.4,71.97,67.5,0.362,19.47,20.06,18.81,6.525,6.494,168.3,6.983,8.77,246.4162,11.16,0.02188239,0.02696014,0.365178
"2019-03-05 16:15:00",56179,"CKVY",13.93,28.73,28.66,28.79,28.48,65.14,68.26,64.07,0.348,18.6,19.42,18.01,6.627,6.621,179.9,6.548,9.21,236.0641,11.16,0.02013351,0.02568199,0.3248805
"2019-03-05 16:20:00",56180,"CKVY",13.94,28.61,28.63,28.73,28.48,65,66.51,64.62,0.346,18.56,18.98,18.18,6.558,6.547,179.1,7.116,8.77,219.5512,11.15,0.02013351,0.02568199,0.3248805
"2019-03-05 16:25:00",56181,"CKVY",13.94,28.55,28.55,28.61,28.36,64.11,66.41,63.87,0.34,18.49,18.83,17.7,6.2,6.37,179.8,10.15,7.014,201.9339,11.15,0.02013351,0.02568199,0.3248805
"2019-03-05 16:30:00",56182,"CKVY",13.94,28.49,28.57,28.74,28.37,65.32,66.04,63.8,0.346,18.15,18.81,17.76,5.828,5.934,176.7,8.41,8.11,188.2998,11.15,0.01784838,0.02369014,0.2832341
"2019-03-05 16:35:00",56183,"CKVY",13.95,28.37,28.39,28.49,28.24,65.11,66.24,63.39,0.343,17.86,18.67,17.53,5.789,5.871,185.2,9.94,8.99,177.2553,11.15,0.01784838,0.02369014,0.2832341
"2019-03-05 16:40:00",56184,"CKVY",13.95,28.18,28.23,28.43,28.06,65.18,66.93,65.08,0.341,18.31,18.78,17.84,5.86,5.79,174.6,7.602,7.014,165.1738,11.15,0.01784838,0.02369014,0.2832341
"2019-03-05 16:45:00",56185,"CKVY",13.96,27.25,27.75,28.18,27.13,71.22,71.22,65.11,0.358,18.65,19.34,17.87,5.413,5.772,152.3,10.76,6.357,149.915,11.15,0.01460479,0.01982532,0.2400343
"2019-03-05 16:50:00",56186,"CKVY",13.97,27.63,27.29,27.75,26.94,68.44,72.91,68.13,0.35,18.82,19.57,18.33,4.731,5.014,147.9,13.47,5.918,133.6936,11.15,0.01460479,0.01982532,0.2400343
"2019-03-05 16:55:00",56187,"CKVY",13.97,26.7,27.05,27.63,26.64,73.63,74.11,68.44,0.362,19.32,19.68,18.6,4.41,4.59,129.9,4.989,5.261,118.6496,11.15,0.01460479,0.01982532,0.2400343
"2019-03-05 17:00:00",56188,"CKVY",13.98,27.63,26.98,27.7,26.58,65.81,74.8,65.6,0.336,18.82,19.85,17.53,4.261,4.305,143.9,14.58,5.261,106.0522,11.15,0.01035224,0.01401904,0.195774
"2019-03-05 17:05:00",56189,"CKVY",13.98,26.46,26.92,27.76,26.34,75.53,75.7,65.81,0.368,19.47,19.95,17.7,4.26,4.237,98.5,11.79,5.699,95.96787,11.15,0.01035224,0.01401904,0.195774
"2019-03-05 17:10:00",56190,"CKVY",13.99,26.15,26.25,26.52,26.09,78.14,78.52,75.56,0.376,20.26,20.51,19.73,4.322,4.275,102,4.736,5.699,88.31422,11.15,0.01035224,0.01401904,0.195774
"2019-03-05 17:15:00",56191,"CKVY",14,25.9,26.06,26.15,25.9,78.04,78.69,77.42,0.371,20.17,20.42,19.9,4.834,4.527,101.5,3.526,6.576,81.71284,11.15,0.007480162,0.01026145,0.1513352
"2019-03-05 17:20:00",56192,"CKVY",14.01,25.72,25.81,26.03,25.66,79.41,79.55,77.04,0.375,20.08,20.37,19.58,5.149,5.047,101.1,4.278,6.357,74.29521,11.15,0.007480162,0.01026145,0.1513352
"2019-03-05 17:25:00",56193,"CKVY",14.01,25.9,25.78,25.9,25.66,77.49,79.41,77.04,0.369,19.84,20.28,19.59,5.338,5.256,95,4.474,6.576,65.58094,11.14,0.007480162,0.01026145,0.1513352
"2019-03-05 17:30:00",56194,"CKVY",13.75,25.78,25.8,25.97,25.66,78.04,78.79,77.35,0.369,19.93,20.15,19.64,5.137,5.276,90.8,3.594,5.699,56.75064,11.14,0.00568506,0.008436021,0.107891
"2019-03-05 17:35:00",56195,"CKVY",13.29,25.97,25.95,26.09,25.66,75.84,78.41,75.77,0.362,19.85,20.24,19.38,5.281,5.173,88.1,3.293,6.795,48.9452,11.14,0.00568506,0.008436021,0.107891
"2019-03-05 17:40:00",56196,"CKVY",13.22,26.03,26.07,26.22,25.9,76.08,76.25,74.26,0.364,19.3,19.7,18.94,5.114,5.22,92.8,4.326,5.918,43.39816,11.14,0.00568506,0.008436021,0.107891
"2019-03-05 17:45:00",56197,"CKVY",13.15,25.97,26.07,26.22,25.85,75.78,79.28,75.71,0.362,19.92,20.6,19.39,4.935,5.033,86.3,4.263,5.48,38.33109,11.14,0.00418075,0.007020276,0.06677648
"2019-03-05 17:50:00",56198,"CKVY",13.1,26.16,26.18,26.35,25.91,74.37,77.6,73.96,0.358,19.65,20.24,18.89,4.449,4.724,87.9,6.463,5.042,33.18843,11.14,0.00418075,0.007020276,0.06677648
"2019-03-05 17:55:00",56199,"CKVY",13.07,26.1,26.11,26.16,25.98,77.5,77.5,73.86,0.372,19.49,20.05,18.87,4.075,4.273,89.2,5.233,4.603,27.95312,11.14,0.00418075,0.007020276,0.06677648
"2019-03-05 18:00:00",56200,"CKVY",13.05,26.04,26.04,26.22,25.85,78.91,78.91,76.54,0.378,19.91,20.4,19.57,3.679,3.857,93,4.054,4.165,23.36731,11.14,0.001407669,0.003774063,0.03265299
"2019-03-05 18:05:00",56201,"CKVY",13.04,25.67,25.84,26.04,25.67,78.26,79.59,78.12,0.369,20.17,20.58,19.8,3.587,3.562,109.1,7.189,5.042,19.46354,11.14,0.001407669,0.003774063,0.03265299
"2019-03-05 18:10:00",56202,"CKVY",13.02,25.67,25.67,25.79,25.48,78.6,79.22,76.61,0.371,19.76,20.13,19.32,3.852,3.711,119.5,3.174,5.261,15.49883,11.14,0.001407669,0.003774063,0.03265299
"2019-03-05 18:15:00",56203,"CKVY",13.01,25.49,25.52,25.67,25.37,79.64,80,78.4,0.373,19.97,20.25,19.74,4.378,4.117,109.5,4.714,5.699,11.09578,11.14,-0.0001910751,0.001642917,0.01365954
"2019-03-05 18:20:00",56204,"CKVY",13,25.43,25.38,25.55,25.25,79.99,81.5,79.71,0.373,20.24,20.58,19.9,4.67,4.552,114.8,6.849,5.918,6.829156,11.14,-0.0001910751,0.001642917,0.01365954
"2019-03-05 18:25:00",56205,"CKVY",12.98,24.94,25.16,25.43,24.88,80.4,80.8,78.61,0.368,19.85,20.1,19.6,5.139,4.831,134.5,9.46,8.11,3.62767,11.14,-0.0001910751,0.001642917,0.01365954
"2019-03-05 18:30:00",56206,"CKVY",12.98,24.69,24.79,25,24.69,79.37,81.6,79.37,0.359,19.65,19.97,19.22,6.078,5.591,139.8,6.951,8.77,1.768385,11.14,0.0005420902,0.0008228155,0.004352898
"2019-03-05 18:35:00",56207,"CKVY",12.98,24.7,24.7,24.82,24.57,79.62,80.4,79.3,0.36,19.39,19.6,19.15,6.792,6.505,135.9,3.985,8.33,0.9238448,11.14,0.0005420902,0.0008228155,0.004352898
"2019-03-05 18:40:00",56208,"CKVY",12.97,24.7,24.69,24.82,24.57,78.66,80.4,78.66,0.356,19.25,19.51,19.01,6.93,6.941,135.3,4.1,7.453,0.4411757,11.14,0.0005420902,0.0008228155,0.004352898
"2019-03-05 18:45:00",56209,"CKVY",12.96,24.69,24.72,24.82,24.57,77.17,79.03,77.17,0.349,18.97,19.21,18.57,6.407,6.69,137.5,6.16,7.891,0.1558704,11.14,0.001033693,0.001363417,0.0002219846
"2019-03-05 18:50:00",56210,"CKVY",12.95,24.57,24.71,24.88,24.51,76.97,77.79,76.28,0.347,18.54,18.85,18.14,6.39,6.31,137.5,4.247,8.55,0.03009186,11.13,0.001033693,0.001363417,0.0002219846
"2019-03-05 18:55:00",56211,"CKVY",12.95,24.2,24.37,24.57,24.14,80.1,80.1,77.04,0.355,18.54,18.94,18.24,6.34,6.377,136.1,6.01,7.891,1.266493E-06,11.14,0.001033693,0.001363417,0.0002219846
"2019-03-05 19:00:00",56212,"CKVY",12.94,23.83,24.01,24.32,23.83,81.5,81.7,80.1,0.356,19.01,19.2,18.82,6.443,6.395,123.8,3.413,7.453,0,11.13,0.001003249,0.001337661,2.5E-07
"2019-03-05 19:05:00",56213,"CKVY",12.94,24.14,23.96,24.14,23.77,80.8,81.7,79.86,0.357,18.95,19.17,18.69,5.877,6.259,130.5,4.796,6.357,0,11.13,0.001003249,0.001337661,2.5E-07
"2019-03-05 19:10:00",56214,"CKVY",12.93,24.14,24.06,24.14,23.9,81,81.9,80.6,0.358,19.15,19.35,18.97,5.353,5.544,126.1,2.947,5.699,0,11.13,0.001003249,0.001337661,2.5E-07
"2019-03-05 19:15:00",56215,"CKVY",12.93,24.08,24.12,24.21,24.02,81.8,81.8,80.5,0.361,19.15,19.45,18.95,4.66,5.026,116.4,4.627,5.042,0,11.13,0.0005944553,0.0008626848,2.5E-07
"2019-03-05 19:20:00",56216,"CKVY",12.93,24.08,24.17,24.33,23.96,81.3,82.3,81,0.359,19.32,19.67,19.14,4.149,4.413,101.9,9.01,5.042,0,11.13,0.0005944553,0.0008626848,2.5E-07
"2019-03-05 19:25:00",56217,"CKVY",12.92,24.14,24.17,24.27,24.08,81.3,81.5,81.1,0.36,19.28,19.39,19.14,3.547,3.9,90.8,4.818,3.507,0,11.13,0.0005944553,0.0008626848,2.5E-07
"2019-03-05 19:30:00",56218,"CKVY",12.92,24.08,24.1,24.21,23.96,82.5,82.8,81.3,0.364,19.48,19.72,19.19,2.848,3.165,104.8,4.776,2.85,0,11.13,9.869535E-06,0.0001824239,2.5E-07
"2019-03-05 19:35:00",56219,"CKVY",12.92,24.08,24.03,24.08,23.9,83.3,83.6,82.4,0.367,19.59,19.82,19.36,2.291,2.541,98,4.158,2.85,0,11.13,9.869535E-06,0.0001824239,2.5E-07
"2019-03-05 19:40:00",56220,"CKVY",12.91,24.15,24.05,24.15,23.96,82.3,83.7,82.2,0.364,19.61,19.87,19.36,2.015,2.129,88.7,3.569,2.411,0,11.13,9.869535E-06,0.0001824239,2.5E-07
"2019-03-05 19:45:00",56221,"CKVY",12.9,24.34,24.15,24.34,24.02,83.3,83.4,82.3,0.371,19.73,20.04,19.48,1.839,1.946,62.92,19.93,2.411,0,11.13,-0.0007965873,-0.0008842635,2.5E-07
"2019-03-05 19:50:00",56222,"CKVY",12.9,24.21,24.22,24.34,24.09,82.3,83.4,81.9,0.365,19.67,20.04,19.41,1.964,1.876,39.06,3.743,3.069,0,11.13,-0.0007965873,-0.0008842635,2.5E-07
"2019-03-05 19:55:00",56223,"CKVY",12.89,24.28,24.25,24.34,24.15,82.6,82.6,81.6,0.367,19.59,19.82,19.4,1.703,1.888,41.83,3.087,2.192,0,11.13,-0.0007965873,-0.0008842635,2.5E-07
"2019-03-05 20:00:00",56224,"CKVY",12.9,24.22,24.31,24.4,24.15,83.6,83.7,82.6,0.371,19.93,20.17,19.64,1.336,1.493,30.09,14.33,1.534,0,11.13,-0.001058103,-0.001269086,2.5E-07
"2019-03-05 20:05:00",56225,"CKVY",12.89,24.34,24.33,24.46,24.22,84.8,84.8,83.2,0.378,20.21,20.5,19.86,0.941,1.14,338.4,27.26,1.754,0,11.13,-0.001058103,-0.001269086,2.5E-07
"2019-03-05 20:10:00",56226,"CKVY",12.89,24.09,24.19,24.46,23.97,85.4,85.6,84.8,0.377,20.38,20.64,20.15,1.151,0.975,264.8,13.87,2.411,0,11.13,-0.001058103,-0.001269086,2.5E-07
"2019-03-05 20:15:00",56227,"CKVY",12.89,24.09,24.07,24.16,23.91,86.8,86.8,85.2,0.383,20.45,20.78,20.18,1.613,1.392,260.2,25.69,3.288,0,11.13,-0.001554928,-0.00205672,2.5E-07
"2019-03-05 20:20:00",56228,"CKVY",12.89,23.91,23.94,24.09,23.78,87.9,87.9,86.8,0.385,20.69,20.9,20.55,1.987,1.792,224.4,9.4,2.85,0,11.13,-0.001554928,-0.00205672,2.5E-07
"2019-03-05 20:25:00",56229,"CKVY",12.88,23.72,23.83,23.97,23.6,87.9,88.7,87.9,0.382,20.89,21.04,20.54,1.971,2.026,194.4,9.01,2.63,0,11.14,-0.001554928,-0.00205672,2.5E-07
"2019-03-05 20:30:00",56230,"CKVY",12.88,23.78,23.77,23.85,23.66,87.4,87.9,87.4,0.381,20.62,20.77,20.48,1.867,1.899,178.4,7.5,2.192,0,11.13,-0.001186766,-0.0014495,2.5E-07
"2019-03-05 20:35:00",56231,"CKVY",12.87,23.6,23.73,23.85,23.6,88,88.2,87.3,0.38,20.64,20.85,20.39,1.786,1.797,172.3,3.138,2.85,0,11.13,-0.001186766,-0.0014495,2.5E-07
"2019-03-05 20:40:00",56232,"CKVY",12.87,23.54,23.65,23.78,23.47,90.3,90.4,88.1,0.389,20.91,21.23,20.64,1.984,1.838,151.4,5.227,3.069,0,11.13,-0.001186766,-0.0014495,2.5E-07
"2019-03-05 20:45:00",56233,"CKVY",12.87,23.35,23.48,23.6,23.29,90.8,90.9,90.3,0.388,21.16,21.31,21.02,2.657,2.313,150.5,2.771,4.384,0,11.13,-0.001209782,-0.001479179,2.5E-07
"2019-03-05 20:50:00",56234,"CKVY",12.87,23.35,23.39,23.47,23.29,90.9,91,90.2,0.389,21.06,21.23,20.9,3.253,3.014,138,4.136,5.042,0,11.13,-0.001209782,-0.001479179,2.5E-07
"2019-03-05 20:55:00",56235,"CKVY",12.86,23.35,23.35,23.47,23.23,90.3,91,90.2,0.386,21.01,21.19,20.79,3.668,3.488,143.2,3.91,4.384,0,11.13,-0.001209782,-0.001479179,2.5E-07
"2019-03-05 21:00:00",56236,"CKVY",12.86,23.35,23.34,23.47,23.23,91.2,91.5,90.3,0.39,21.13,21.29,20.85,3.611,3.647,150,2.888,4.165,0,11.13,-0.0007701743,-0.0008381218,2.5E-07
"2019-03-05 21:05:00",56237,"CKVY",12.86,23.35,23.34,23.48,23.23,91.8,91.9,91.2,0.393,21.21,21.45,21.06,3.509,3.559,156.2,3.518,4.603,0,11.13,-0.0007701743,-0.0008381218,2.5E-07
"2019-03-05 21:10:00",56238,"CKVY",12.86,23.41,23.38,23.48,23.29,92,92.3,91.7,0.395,21.38,21.54,21.26,3.491,3.508,162.7,4.325,4.165,0,11.13,-0.0007701743,-0.0008381218,2.5E-07
"2019-03-05 21:15:00",56239,"CKVY",12.85,23.35,23.39,23.48,23.29,92,92.2,91.8,0.394,21.41,21.53,21.28,3.155,3.378,152.2,7.312,3.507,0,11.13,-0.0008095807,-0.0008889706,2.5E-07
"2019-03-05 21:20:00",56240,"CKVY",12.85,23.48,23.43,23.54,23.29,92.3,92.4,91.9,0.397,21.51,21.65,21.31,2.759,2.906,163.2,8.05,3.288,0,11.14,-0.0008095807,-0.0008889706,2.5E-07
"2019-03-05 21:25:00",56241,"CKVY",12.84,23.41,23.4,23.54,23.29,92.5,92.5,92,0.397,21.46,21.63,21.36,2.559,2.65,176.7,5.646,3.507,0,11.14,-0.0008095807,-0.0008889706,2.5E-07
"2019-03-05 21:30:00",56242,"CKVY",12.85,23.23,23.37,23.48,23.23,93.6,93.6,92.5,0.398,21.64,21.8,21.45,2.71,2.582,160,9.27,3.726,0,11.14,-0.001085798,-0.001275068,2.5E-07
"2019-03-05 21:35:00",56243,"CKVY",12.85,23.17,23.22,23.35,23.1,94.9,94.9,93.6,0.403,21.81,21.97,21.59,2.91,2.847,150.3,4.367,3.946,0,11.14,-0.001085798,-0.001275068,2.5E-07
"2019-03-05 21:40:00",56244,"CKVY",12.85,23.23,23.16,23.23,23.1,96.4,96.4,94.9,0.41,22.09,22.35,21.85,2.913,2.923,160.1,5.567,3.507,0,11.14,-0.001085798,-0.001275068,2.5E-07
"2019-03-05 21:45:00",56245,"CKVY",12.84,23.23,23.17,23.23,23.04,97.3,97.3,96.3,0.414,22.42,22.58,22.15,3.031,2.99,172.2,5.272,4.165,0,11.14,-0.00120303,-0.001427063,2.5E-07
"2019-03-05 21:50:00",56246,"CKVY",12.83,23.17,23.19,23.35,23.04,97.6,97.7,97.2,0.414,22.57,22.72,22.35,2.923,2.938,177.3,9.54,3.726,0,11.14,-0.00120303,-0.001427063,2.5E-07
"2019-03-05 21:55:00",56247,"CKVY",12.84,23.1,23.13,23.23,23.04,98.3,98.3,97.6,0.416,22.64,22.79,22.52,2.767,2.851,171,3.904,3.288,0,11.15,-0.00120303,-0.001427063,2.5E-07
"2019-03-05 22:00:00",56248,"CKVY",12.83,23.1,23.16,23.23,23.04,99,99,98.3,0.419,22.84,22.98,22.68,2.679,2.711,180.3,3.698,3.946,0,11.15,-0.001374094,-0.001662188,2.5E-07
"2019-03-05 22:05:00",56249,"CKVY",12.83,23.1,23.1,23.23,22.98,99.1,99.1,98.8,0.42,22.84,22.97,22.7,2.889,2.839,181.1,5.454,4.165,0,11.15,-0.001374094,-0.001662188,2.5E-07
"2019-03-05 22:10:00",56250,"CKVY",12.82,23.1,23.13,23.23,23.04,99.5,99.6,99.1,0.421,22.97,23.11,22.83,3.105,2.977,177,6.306,3.946,0,11.15,-0.001374094,-0.001662188,2.5E-07
"2019-03-05 22:15:00",56251,"CKVY",12.82,23.1,23.16,23.29,23.04,99.6,99.7,99.5,0.422,23.07,23.21,22.94,3.03,3.101,168,6.996,3.726,0,11.15,-0.001417718,-0.001713793,2.5E-07
"2019-03-05 22:20:00",56252,"CKVY",12.82,23.11,23.15,23.29,22.98,100,100,99.6,0.423,23.09,23.27,22.88,2.639,2.841,172.9,6.572,2.85,0,11.15,-0.001417718,-0.001713793,2.5E-07
"2019-03-05 22:25:00",56253,"CKVY",12.82,23.17,23.2,23.29,23.11,100.1,100.1,99.9,0.425,23.2,23.31,23.08,2.048,2.368,158.1,10.86,2.192,0,11.15,-0.001417718,-0.001713793,2.5E-07
"2019-03-05 22:30:00",56254,"CKVY",12.81,23.23,23.2,23.29,23.04,100,100.1,100,0.426,23.21,23.31,23.06,1.584,1.771,157.7,3.326,1.973,0,11.15,-0.001606934,-0.002015647,2.5E-07
"2019-03-05 22:35:00",56255,"CKVY",12.81,23.23,23.15,23.29,23.04,100,100.1,99.9,0.426,23.14,23.3,23.03,1.516,1.51,133.1,6.296,2.411,0,11.15,-0.001606934,-0.002015647,2.5E-07
"2019-03-05 22:40:00",56256,"CKVY",12.81,23.23,23.19,23.29,23.11,100.1,100.2,100,0.426,23.21,23.3,23.1,1.758,1.601,124.3,7.485,2.63,0,11.15,-0.001606934,-0.002015647,2.5E-07
"2019-03-05 22:45:00",56257,"CKVY",12.81,23.17,23.21,23.36,23.11,99.8,100.1,99.8,0.424,23.2,23.34,23.06,2.151,1.933,118.7,3.628,3.288,0,11.15,-0.001793162,-0.002349559,2.5E-07
"2019-03-05 22:50:00",56258,"CKVY",12.81,23.23,23.22,23.36,23.05,99.8,99.9,99.7,0.425,23.16,23.33,22.97,2.664,2.364,110.5,5.039,4.603,0,11.15,-0.001793162,-0.002349559,2.5E-07
"2019-03-05 22:55:00",56259,"CKVY",12.8,23.3,23.32,23.42,23.17,99.5,99.9,99.5,0.425,23.24,23.33,23.1,3.23,2.97,105.4,7.136,4.822,0,11.15,-0.001793162,-0.002349559,2.5E-07
"2019-03-05 23:00:00",56260,"CKVY",12.8,23.42,23.38,23.54,23.29,99.4,99.5,99.3,0.427,23.23,23.4,23.13,3.583,3.448,101.7,5.465,4.822,0,11.15,-0.001454122,-0.001764907,2.5E-07
"2019-03-05 23:05:00",56261,"CKVY",12.8,23.48,23.44,23.61,23.3,98.8,99.5,98.7,0.425,23.22,23.41,23.06,3.506,3.644,109.9,7.03,4.165,0,11.15,-0.001454122,-0.001764907,2.5E-07
"2019-03-05 23:10:00",56262,"CKVY",12.79,23.73,23.61,23.79,23.36,98.4,98.8,98.4,0.428,23.27,23.46,23.06,3.386,3.386,117.3,13.81,5.261,0,11.15,-0.001454122,-0.001764907,2.5E-07
"2019-03-05 23:15:00",56263,"CKVY",12.79,23.85,23.74,23.92,23.6,98.2,98.5,98,0.429,23.32,23.46,23.19,3.331,3.403,110.5,11.88,5.042,0,11.15,-0.001288203,-0.001517929,2.5E-07
"2019-03-05 23:20:00",56264,"CKVY",12.79,23.86,23.84,23.92,23.73,98.3,98.5,98,0.429,23.42,23.52,23.26,3.278,3.25,104.7,10.3,3.946,0,11.15,-0.001288203,-0.001517929,2.5E-07
"2019-03-05 23:25:00",56265,"CKVY",12.79,23.98,23.91,23.98,23.79,98.4,98.5,98.2,0.432,23.49,23.6,23.36,3.236,3.232,106,6.269,5.261,0,11.15,-0.001288203,-0.001517929,2.5E-07
"2019-03-05 23:30:00",56266,"CKVY",12.79,24.16,24.09,24.29,23.92,98.3,98.6,98.3,0.435,23.71,23.89,23.54,3.571,3.352,109.1,5.278,5.699,0,11.15,-0.001321906,-0.001569493,2.5E-07
"2019-03-05 23:35:00",56267,"CKVY",12.79,24.48,24.33,24.54,24.1,97.6,98.4,97.6,0.438,23.84,23.98,23.68,4.189,3.901,113.8,5.783,5.918,0,11.15,-0.001321906,-0.001569493,2.5E-07
"2019-03-05 23:40:00",56268,"CKVY",12.78,24.66,24.54,24.72,24.35,96.8,97.7,96.8,0.437,23.9,24.03,23.75,4.652,4.519,115.5,6.28,5.918,0,11.15,-0.001321906,-0.001569493,2.5E-07
"2019-03-05 23:45:00",56269,"CKVY",12.78,24.91,24.83,25.03,24.6,94.9,96.8,94.8,0.434,23.8,24,23.58,4.767,4.722,125,8.38,6.576,0,11.15,-0.0010348,-0.001163658,2.5E-07
"2019-03-05 23:50:00",56270,"CKVY",12.78,25.09,25.01,25.22,24.78,94.4,95.3,94.3,0.434,23.75,23.9,23.54,4.573,4.684,146.3,10.18,5.918,0,11.15,-0.0010348,-0.001163658,2.5E-07
"2019-03-05 23:55:00",56271,"CKVY",12.77,25.09,25.17,25.28,25.03,95.2,95.2,94.4,0.438,23.84,24,23.71,4.612,4.561,168.7,8.84,7.014,0,11.15,-0.0010348,-0.001163658,2.5E-07
"2019-03-06 00:00:00",56272,"CKVY",12.77,25.09,25.07,25.22,24.97,96.2,96.3,95.2,0.443,24.07,24.24,23.82,4.743,4.651,168.3,6.338,7.014,0,11.16,-0.0008453067,-0.000917932,2.5E-07
"2019-03-06 00:05:00",56273,"CKVY",12.76,25.09,25.06,25.22,24.91,96,96.3,96,0.442,24.11,24.28,23.94,4.973,4.815,167.1,7.389,7.014,0,11.16,-0.0008453067,-0.000917932,2.5E-07
"2019-03-06 00:10:00",56274,"CKVY",12.76,25.27,25.1,25.27,24.97,95.6,96.1,95.5,0.443,24.1,24.24,23.98,4.987,4.984,166.7,6.859,6.357,0,11.16,-0.0008453067,-0.000917932,2.5E-07
"2019-03-06 00:15:00",56275,"CKVY",12.76,25.34,25.23,25.34,25.09,94.2,95.6,94.1,0.438,23.97,24.13,23.72,4.904,4.959,170.3,6.522,6.795,0,11.16,-0.0008372508,-0.0009052271,2.5E-07
"2019-03-06 00:20:00",56276,"CKVY",12.75,25.46,25.38,25.52,25.21,93.6,94.3,93.5,0.437,23.87,23.99,23.76,5.443,5.131,166.6,6.005,8.77,0,11.16,-0.0008372508,-0.0009052271,2.5E-07
"2019-03-06 00:25:00",56277,"CKVY",12.75,25.46,25.5,25.59,25.34,92.8,93.6,92.8,0.434,23.8,23.97,23.67,5.703,5.605,170.1,7.071,7.672,0,11.16,-0.0008372508,-0.0009052271,2.5E-07
"2019-03-06 00:30:00",56278,"CKVY",12.75,25.46,25.56,25.64,25.46,93,93.2,92.5,0.435,23.77,23.88,23.6,5.52,5.688,156.7,6.852,6.795,0,11.16,-0.0005395382,-0.0005308952,2.5E-07
"2019-03-06 00:35:00",56279,"CKVY",12.75,25.21,25.45,25.59,25.21,93.9,93.9,92.9,0.434,23.78,23.93,23.63,4.569,5.101,136.1,7.15,4.603,0,11.16,-0.0005395382,-0.0005308952,2.5E-07
"2019-03-06 00:40:00",56280,"CKVY",12.75,25.34,25.23,25.34,25.09,94,94.1,93.7,0.437,23.73,23.86,23.58,4.307,4.424,137.4,4.289,6.138,0,11.16,-0.0005395382,-0.0005308952,2.5E-07
"2019-03-06 00:45:00",56281,"CKVY",12.75,25.27,25.3,25.4,25.21,94.2,94.5,93.9,0.437,23.84,24,23.7,4.631,4.373,139.8,3.461,6.357,0,11.16,-0.0007350901,-0.000777416,2.5E-07
"2019-03-06 00:50:00",56282,"CKVY",12.74,25.21,25.23,25.33,25.09,94.4,94.6,94.2,0.437,23.85,23.98,23.71,4.981,4.835,133.6,3.374,5.918,0,11.16,-0.0007350901,-0.000777416,2.5E-07
"2019-03-06 00:55:00",56283,"CKVY",12.74,25.02,25.13,25.33,24.9,95.5,95.5,94.4,0.438,23.83,23.98,23.64,5.13,4.998,118.2,8.39,6.795,0,11.16,-0.0007350901,-0.000777416,2.5E-07
"2019-03-06 01:00:00",56284,"CKVY",12.73,24.84,24.88,25.15,24.71,95.9,96.1,95.5,0.437,23.88,24.05,23.72,5.322,5.188,105.4,5.049,7.891,0,11.16,-0.0007670225,-0.0008165826,2.5E-07
"2019-03-06 01:05:00",56285,"CKVY",12.73,24.84,24.84,24.96,24.65,95.3,95.9,95.3,0.434,23.74,23.89,23.58,5.686,5.498,90.5,4.592,7.672,0,11.16,-0.0007670225,-0.0008165826,2.5E-07
"2019-03-06 01:10:00",56286,"CKVY",12.73,24.9,24.88,25.02,24.78,94.8,95.4,94.7,0.433,23.67,23.84,23.51,5.756,5.8,81.5,7.606,7.234,0,11.16,-0.0007670225,-0.0008165826,2.5E-07
"2019-03-06 01:15:00",56287,"CKVY",12.72,24.96,24.99,25.08,24.84,93.9,94.8,93.9,0.43,23.53,23.7,23.41,4.85,5.458,71.86,8.12,5.699,0,11.16,-0.0006589819,-0.000680603,2.5E-07
"2019-03-06 01:20:00",56288,"CKVY",12.72,24.9,24.92,25.08,24.77,94.2,94.6,93.9,0.43,23.51,23.62,23.33,3.856,4.297,59.93,17.28,4.384,0,11.16,-0.0006589819,-0.000680603,2.5E-07
"2019-03-06 01:25:00",56289,"CKVY",12.71,25.21,25.05,25.21,24.84,92.9,94.3,92.8,0.429,23.45,23.61,23.29,3.308,3.566,56.97,6.894,4.603,0,11.16,-0.0006589819,-0.000680603,2.5E-07
"2019-03-06 01:30:00",56290,"CKVY",12.72,25.27,25.23,25.33,25.08,93.2,93.2,92.8,0.432,23.5,23.65,23.29,3.616,3.302,77.03,7.872,5.48,0,11.16,-0.0009208241,-0.001025748,2.5E-07
"2019-03-06 01:35:00",56291,"CKVY",12.71,25.15,25.25,25.39,25.08,93.7,93.7,93.2,0.432,23.62,23.8,23.45,4.232,3.932,81.7,5.806,6.138,0,11.16,-0.0009208241,-0.001025748,2.5E-07
"2019-03-06 01:40:00",56292,"CKVY",12.71,25.27,25.16,25.33,25.02,93.8,93.9,93.3,0.435,23.58,23.79,23.42,4.784,4.49,85,6.069,7.014,0,11.16,-0.0009208241,-0.001025748,2.5E-07
"2019-03-06 01:45:00",56293,"CKVY",12.71,25.45,25.42,25.58,25.21,92.4,93.8,92.4,0.432,23.68,23.85,23.49,5.191,5.007,80,8.98,7.234,0,11.16,-0.0007314684,-0.0007737042,2.5E-07
"2019-03-06 01:50:00",56294,"CKVY",12.7,25.58,25.52,25.64,25.39,92.4,92.8,92.2,0.434,23.65,23.77,23.48,5.665,5.418,85,4.593,8.33,0,11.16,-0.0007314684,-0.0007737042,2.5E-07
"2019-03-06 01:55:00",56295,"CKVY",12.7,25.58,25.56,25.7,25.45,91.8,92.5,91.7,0.431,23.6,23.69,23.44,5.795,5.795,82,10.52,8.77,0,11.16,-0.0007314684,-0.0007737042,2.5E-07
"2019-03-06 02:00:00",56296,"CKVY",12.7,25.7,25.59,25.7,25.45,91.8,92,91.6,0.433,23.54,23.68,23.4,5.296,5.665,62.6,9.94,6.138,0,11.16,-0.0004080906,-0.0003684567,2.5E-07
"2019-03-06 02:05:00",56297,"CKVY",12.69,26.01,25.79,26.01,25.52,90.4,91.8,90.3,0.432,23.58,23.69,23.45,4.582,4.915,76.5,15.74,6.138,0,11.16,-0.0004080906,-0.0003684567,2.5E-07
"2019-03-06 02:10:00",56298,"CKVY",12.69,26.07,26.08,26.26,25.95,89.5,90.3,89.5,0.429,23.49,23.67,23.34,4.377,4.348,96.6,8.03,7.672,0,11.16,-0.0004080906,-0.0003684567,2.5E-07
"2019-03-06 02:15:00",56299,"CKVY",12.69,25.83,25.99,26.2,25.76,90.8,90.9,89.5,0.431,23.52,23.71,23.32,4.605,4.466,94.1,6.253,6.357,0,11.16,-0.000469754,-0.0004380968,2.5E-07
"2019-03-06 02:20:00",56300,"CKVY",12.68,25.89,25.86,25.95,25.7,91.1,91.3,90.7,0.433,23.59,23.76,23.41,4.857,4.778,109.7,6.732,6.576,0,11.16,-0.000469754,-0.0004380968,2.5E-07
"2019-03-06 02:25:00",56301,"CKVY",12.68,25.76,25.8,25.89,25.7,90.5,91.6,90.1,0.428,23.48,23.71,23.26,5.215,5.061,116.4,7.321,8.55,0,11.16,-0.000469754,-0.0004380968,2.5E-07
"2019-03-06 02:30:00",56302,"CKVY",12.67,25.64,25.67,25.83,25.52,91.6,91.6,90.5,0.431,23.45,23.63,23.31,5.711,5.471,116.8,6.045,7.672,0,11.16,-0.0004011675,-0.0003556508,2.5E-07
"2019-03-06 02:35:00",56303,"CKVY",12.67,25.58,25.52,25.7,25.33,92,92.6,91.6,0.432,23.57,23.73,23.41,5.723,5.724,103.1,5.612,6.138,0,11.16,-0.0004011675,-0.0003556508,2.5E-07
"2019-03-06 02:40:00",56304,"CKVY",12.66,25.89,25.76,25.95,25.52,89.1,92,89.1,0.424,23.38,23.64,23.08,5.514,5.637,102.4,6.947,7.672,0,11.16,-0.0004011675,-0.0003556508,2.5E-07
"2019-03-06 02:45:00",56305,"CKVY",12.66,25.95,25.92,26.01,25.83,89.9,90,89,0.429,23.21,23.42,23.03,4.903,5.206,95.1,7.434,6.576,0,11.16,-0.0002900877,-0.0002209322,2.5E-07
"2019-03-06 02:50:00",56306,"CKVY",12.66,26.07,25.99,26.2,25.76,89,90,89,0.427,23.35,23.49,23.18,4.182,4.608,72.99,14,3.946,0,11.16,-0.0002900877,-0.0002209322,2.5E-07
"2019-03-06 02:55:00",56307,"CKVY",12.66,26.32,26.18,26.32,26.01,88.1,89.1,88.1,0.427,23.28,23.43,23.12,2.759,3.563,94.9,28.6,3.726,0,11.16,-0.0002900877,-0.0002209322,2.5E-07
"2019-03-06 03:00:00",56308,"CKVY",12.65,26.32,26.3,26.45,26.14,88.2,88.5,88.1,0.427,23.29,23.44,23.1,1.358,2.008,53.42,31.36,0,0,11.16,-0.0006835455,-0.0007120266,2.5E-07
"2019-03-06 03:05:00",56309,"CKVY",12.64,26.32,26.35,26.51,26.26,88.5,89.2,88.2,0.429,23.45,23.69,23.24,1.141,1.153,117.2,10.43,3.288,0,11.16,-0.0006835455,-0.0007120266,2.5E-07
"2019-03-06 03:10:00",56310,"CKVY",12.64,26.38,26.36,26.45,26.26,88.2,89.1,88,0.428,23.45,23.67,23.25,1.524,1.227,132.4,4.444,3.946,0,11.16,-0.0006835455,-0.0007120266,2.5E-07
"2019-03-06 03:15:00",56311,"CKVY",12.64,26.2,26.3,26.45,26.07,88.2,88.4,87.5,0.425,23.25,23.46,23.02,2.671,2.065,147,6.502,4.822,0,11.16,-0.001550972,-0.00200414,2.5E-07
"2019-03-06 03:20:00",56312,"CKVY",12.64,25.89,26.07,26.26,25.89,88.5,89.3,87.9,0.421,23.17,23.4,22.97,3.229,3.032,160.7,8.18,5.261,0,11.16,-0.001550972,-0.00200414,2.5E-07
"2019-03-06 03:25:00",56313,"CKVY",12.63,25.83,25.94,26.07,25.83,89.4,89.4,88.4,0.424,23.11,23.29,22.9,3.126,3.242,167.7,10.72,3.726,0,11.16,-0.001550972,-0.00200414,2.5E-07
"2019-03-06 03:30:00",56314,"CKVY",12.63,25.7,25.78,25.95,25.64,89.4,90.1,89.4,0.422,23.17,23.36,22.95,3.118,3.046,147.9,7.761,6.357,0,11.16,-0.0007990793,-0.000868945,2.5E-07
"2019-03-06 03:35:00",56315,"CKVY",12.63,25.39,25.59,25.83,25.39,89.1,89.4,88.8,0.415,22.8,23.12,22.64,4.06,3.54,130.4,5.702,8.33,0,11.16,-0.0007990793,-0.000868945,2.5E-07
"2019-03-06 03:40:00",56316,"CKVY",12.63,25.27,25.33,25.52,25.15,88.1,89.1,88.1,0.408,22.4,22.75,22.14,5.807,4.91,134.2,3.773,10.08,0,11.16,-0.0007990793,-0.000868945,2.5E-07
"2019-03-06 03:45:00",56317,"CKVY",12.62,25.21,25.19,25.33,25.08,88.3,88.6,88.1,0.408,22.22,22.36,22.07,6.654,6.393,138.5,4.12,8.11,0,11.16,-0.0002203691,-0.0001287455,2.5E-07
"2019-03-06 03:50:00",56318,"CKVY",12.62,24.9,25.03,25.27,24.84,88.5,89.2,88.3,0.404,22.2,22.36,21.91,6.255,6.48,140.7,3.302,6.357,0,11.16,-0.0002203691,-0.0001287455,2.5E-07
"2019-03-06 03:55:00",56319,"CKVY",12.62,24.22,24.57,25.02,24.16,89.4,89.4,88.1,0.396,21.7,22.11,21.44,5.732,5.95,144.6,3.711,7.014,0,11.16,-0.0002203691,-0.0001287455,2.5E-07
"2019-03-06 04:00:00",56320,"CKVY",12.62,23.97,24.33,24.59,23.97,87.5,89.4,87.5,0.384,21.35,21.75,20.8,5.351,5.641,130.7,29.18,7.453,0,11.16,4.241827E-06,0.000130664,2.5E-07
"2019-03-06 04:05:00",56321,"CKVY",12.6,24.22,24.03,24.34,23.85,89.7,89.8,87.4,0.398,21.33,21.75,20.78,4.857,5.048,22.39,7.354,4.822,0,11.15,4.241827E-06,0.000130664,2.5E-07
"2019-03-06 04:10:00",56322,"CKVY",12.61,24.84,24.58,24.84,24.22,87.1,89.7,87.1,0.397,21.63,21.78,21.45,3.775,4.367,74.43,31.42,3.946,0,11.15,4.241827E-06,0.000130664,2.5E-07
"2019-03-06 04:15:00",56323,"CKVY",12.61,24.9,24.87,25.02,24.71,86.5,87.2,86.5,0.395,21.55,21.67,21.39,3.286,3.323,136.7,7.621,5.48,0,11.15,-0.0003548578,-0.0002948074,2.5E-07
"2019-03-06 04:20:00",56324,"CKVY",12.61,24.84,24.96,25.08,24.78,88,88,86.2,0.4,21.65,21.91,21.41,2.992,3.184,153.4,5.165,4.165,0,11.15,-0.0003548578,-0.0002948074,2.5E-07
"2019-03-06 04:25:00",56325,"CKVY",12.61,24.41,24.64,24.9,24.4,89.6,89.6,88,0.401,21.86,22.04,21.7,3.455,3.182,140.8,5.73,5.042,0,11.15,-0.0003548578,-0.0002948074,2.5E-07
"2019-03-06 04:30:00",56326,"CKVY",12.6,24.34,24.35,24.47,24.16,88.3,89.8,88.3,0.394,21.62,21.9,21.29,3.445,3.539,158.5,22.46,4.603,0,11.15,-0.0006589761,-0.0006860374,2.5E-07
"2019-03-06 04:35:00",56327,"CKVY",12.6,24.28,24.38,24.53,24.22,89.2,89.2,88.2,0.397,21.59,21.75,21.3,2.945,3.215,207.2,26.89,2.411,0,11.15,-0.0006589761,-0.0006860374,2.5E-07
"2019-03-06 04:40:00",56328,"CKVY",12.6,23.85,24.08,24.4,23.79,89.7,89.8,88.5,0.392,21.33,21.65,21.06,2.252,2.606,129.7,12.13,2.63,0,11.15,-0.0006589761,-0.0006860374,2.5E-07
"2019-03-06 04:45:00",56329,"CKVY",12.59,23.85,23.86,23.97,23.72,89.7,90.2,89.7,0.392,21.34,21.5,21.19,1.602,1.888,140.9,9.11,1.973,0,11.15,-0.0009750809,-0.001125001,2.5E-07
"2019-03-06 04:50:00",56330,"CKVY",12.59,23.72,23.77,23.97,23.6,90.3,90.4,89.3,0.392,21.22,21.43,21.02,1.646,1.632,76.94,18.49,2.192,0,11.15,-0.0009750809,-0.001125001,2.5E-07
"2019-03-06 04:55:00",56331,"CKVY",12.59,23.85,23.81,23.97,23.6,90.2,90.6,90.1,0.394,21.38,21.55,21.15,1.454,1.473,138,44.78,2.85,0,11.15,-0.0009750809,-0.001125001,2.5E-07
"2019-03-06 05:00:00",56332,"CKVY",12.59,24.22,24.07,24.28,23.85,91.3,91.3,90.2,0.405,21.75,22.11,21.39,1.758,1.646,210.4,11.96,3.069,0,11.15,-0.001467617,-0.001881308,2.5E-07
"2019-03-06 05:05:00",56333,"CKVY",12.59,24.34,24.3,24.46,24.16,90,91.3,90,0.402,21.95,22.15,21.79,1.467,1.624,185.3,13.27,2.192,0,11.15,-0.001467617,-0.001881308,2.5E-07
"2019-03-06 05:10:00",56334,"CKVY",12.58,24.4,24.38,24.46,24.28,90.1,90.1,89.6,0.403,21.83,21.97,21.66,1.18,1.433,165.2,3.511,1.315,0,11.15,-0.001467617,-0.001881308,2.5E-07
"2019-03-06 05:15:00",56335,"CKVY",12.58,24.65,24.53,24.84,24.28,88.3,90.7,88.2,0.399,21.97,22.16,21.61,1.01,0.968,158.7,8.12,3.069,0,11.15,-0.001616826,-0.002127689,2.5E-07
"2019-03-06 05:20:00",56336,"CKVY",12.58,24.59,24.64,24.77,24.53,90.3,90.3,88.2,0.407,21.97,22.28,21.55,1.552,1.257,155.5,4.145,3.069,0,11.15,-0.001616826,-0.002127689,2.5E-07
"2019-03-06 05:25:00",56337,"CKVY",12.58,24.96,24.78,25.02,24.59,89.8,90.5,89.4,0.411,22.24,22.45,22.04,1.713,1.59,169.6,18.17,2.192,0,11.15,-0.001616826,-0.002127689,2.5E-07
"2019-03-06 05:30:00",56338,"CKVY",12.58,24.78,25,25.27,24.65,91.4,91.4,89.7,0.415,22.61,22.79,22.37,2.242,2.021,208.1,6.839,4.603,0,11.15,-0.001470541,-0.001877993,2.5E-07
"2019-03-06 05:35:00",56339,"CKVY",12.58,24.96,24.91,25.09,24.65,91.2,91.8,91.2,0.417,22.78,22.94,22.48,2.182,2.207,209.8,16.68,3.288,0,11.15,-0.001470541,-0.001877993,2.5E-07
"2019-03-06 05:40:00",56340,"CKVY",12.58,24.96,24.98,25.09,24.84,91.8,91.8,91.2,0.42,22.86,23.05,22.68,2.356,2.306,285.1,28.39,2.192,0,11.16,-0.001470541,-0.001877993,2.5E-07
"2019-03-06 05:45:00",56341,"CKVY",12.58,25.09,24.97,25.15,24.84,91.2,92.2,91.2,0.42,22.91,23.07,22.69,1.877,2.155,1.251,19.96,3.288,0,11.16,-0.001268905,-0.001544196,2.5E-07
"2019-03-06 05:50:00",56342,"CKVY",12.58,25.09,25.13,25.28,24.97,91,91.3,90.9,0.418,22.9,23.04,22.76,1.635,1.679,322.4,31.28,3.069,0,11.16,-0.001268905,-0.001544196,2.5E-07
"2019-03-06 05:55:00",56343,"CKVY",12.58,25.15,25.17,25.27,25.09,91.7,91.7,90.9,0.423,22.96,23.12,22.8,2.046,1.806,253.1,13.74,3.726,0,11.16,-0.001268905,-0.001544196,2.5E-07
"2019-03-06 06:00:00",56344,"CKVY",12.57,25.15,25.09,25.21,24.96,93.3,93.4,91.6,0.43,23.22,23.48,22.96,2.243,2.14,223.1,8.68,3.288,0,11.16,-0.001429538,-0.001795275,2.5E-07
"2019-03-06 06:05:00",56345,"CKVY",12.57,25.15,25.05,25.15,24.9,93,93.4,92.8,0.429,23.34,23.5,23.14,2.994,2.638,192.1,6.658,5.042,0,11.16,-0.001429538,-0.001795275,2.5E-07
"2019-03-06 06:10:00",56346,"CKVY",12.57,25.15,25.07,25.21,24.96,93.8,93.8,92.9,0.433,23.39,23.63,23.21,3.152,3.138,201.1,9.26,4.603,0,11.16,-0.001429538,-0.001795275,2.5E-07
"2019-03-06 06:15:00",56347,"CKVY",12.57,25.09,25.12,25.21,25.02,94.1,94.2,93.8,0.433,23.64,23.78,23.49,3.172,3.202,186.3,13.35,3.726,0,11.16,-0.001110984,-0.001294376,2.5E-07
"2019-03-06 06:20:00",56348,"CKVY",12.57,25.27,25.19,25.33,24.96,93.8,94.2,93.5,0.435,23.63,23.79,23.47,2.63,2.9,211.4,7.996,3.069,0,11.16,-0.001110984,-0.001294376,2.5E-07
"2019-03-06 06:25:00",56349,"CKVY",12.56,25.33,25.39,25.52,25.21,93.1,93.8,93.1,0.433,23.76,23.89,23.63,2.628,2.558,192.1,10.39,4.603,0,11.16,-0.001110984,-0.001294376,2.5E-07
"2019-03-06 06:30:00",56350,"CKVY",12.55,25.58,25.52,25.7,25.33,92.4,93.1,92.4,0.434,23.7,23.83,23.53,3.145,2.936,193.6,6.823,6.138,0,11.16,-0.001171466,-0.001381958,2.5E-07
"2019-03-06 06:35:00",56351,"CKVY",12.56,25.7,25.66,25.83,25.46,92,92.4,92,0.434,23.72,23.87,23.51,2.647,2.993,142.1,73.51,2.85,0.0002514848,11.16,-0.001171466,-0.001381958,2.5E-07
"2019-03-06 06:40:00",56352,"CKVY",12.56,25.76,25.73,25.89,25.58,91.7,92.1,91.5,0.434,23.65,23.82,23.52,1.585,2.131,164.5,24.49,1.096,0.04233179,11.16,-0.001171466,-0.001381958,2.5E-07
"2019-03-06 06:45:00",56353,"CKVY",12.56,25.7,25.76,25.89,25.64,91.8,91.8,91.6,0.433,23.69,23.81,23.58,0.542,0.976,214.2,7.751,1.534,0.1924068,11.16,-0.001380815,-0.001713062,0.0009122528
"2019-03-06 06:50:00",56354,"CKVY",12.56,25.58,25.75,25.89,25.52,92,92,91.7,0.432,23.7,23.85,23.48,0.637,0.467,317.5,61.63,2.63,0.6522666,11.16,-0.001380815,-0.001713062,0.0009122528
"2019-03-06 06:55:00",56355,"CKVY",12.54,25.46,25.48,25.58,25.33,92.9,93,92,0.434,23.68,23.83,23.47,1.294,0.986,47.35,11.44,2.85,1.351095,11.16,-0.001380815,-0.001713062,0.0009122528
"2019-03-06 07:00:00",56356,"CKVY",12.56,25.21,25.33,25.52,25.15,93.8,93.8,92.8,0.434,23.64,23.77,23.52,1.92,1.594,79.94,7.21,3.726,2.040828,11.16,-0.001832797,-0.002521464,0.006603498
"2019-03-06 07:05:00",56357,"CKVY",12.56,25.08,25.08,25.33,24.9,95.3,95.4,93.8,0.439,23.78,23.95,23.56,2.14,2.14,127.5,9.15,2.85,3.120291,11.16,-0.001832797,-0.002521464,0.006603498
"2019-03-06 07:10:00",56358,"CKVY",12.56,24.96,25.04,25.15,24.9,95.8,95.8,95.3,0.438,23.93,24.05,23.75,2.077,2.072,94.6,14.05,2.63,5.013438,11.16,-0.001832797,-0.002521464,0.006603498
"2019-03-06 07:15:00",56359,"CKVY",12.56,24.77,24.85,25.02,24.71,96.2,96.3,95.8,0.437,23.89,24,23.77,1.983,2.074,110.1,4.495,3.288,8.418304,11.16,-0.001850358,-0.001733634,0.01769954
"2019-03-06 07:20:00",56360,"CKVY",12.57,24.59,24.71,24.84,24.53,96.7,96.7,96.2,0.436,23.82,23.95,23.68,2.528,2.127,131.1,4.958,4.165,12.65204,11.16,-0.001850358,-0.001733634,0.01769954
"2019-03-06 07:25:00",56361,"CKVY",12.57,24.65,24.66,24.77,24.53,97.1,97.2,96.6,0.439,23.94,24.09,23.77,3.039,2.855,111.1,10.34,4.165,17.28909,11.16,-0.001850358,-0.001733634,0.01769954
"2019-03-06 07:30:00",56362,"CKVY",12.58,23.72,24.33,24.84,23.72,95,97.2,94.7,0.413,23.35,24.13,22.46,3.666,3.282,135.7,15.76,5.48,21.94058,11.16,-0.0005439753,-0.0003515553,0.04136535
"2019-03-06 07:35:00",56363,"CKVY",12.58,23.48,23.46,23.79,23.29,95.8,95.8,95,0.412,22.32,22.64,22.1,4.215,4.02,147.2,4.482,5.48,26.7485,11.16,-0.0005439753,-0.0003515553,0.04136535
"2019-03-06 07:40:00",56364,"CKVY",12.59,23.47,23.5,23.6,23.35,95.4,96,95.4,0.41,22.45,22.61,22.23,4.611,4.345,144.5,10.85,5.699,32.10944,11.16,-0.0005439753,-0.0003515553,0.04136535
"2019-03-06 07:45:00",56365,"CKVY",12.59,23.6,23.52,23.66,23.35,95.5,95.6,95.4,0.413,22.43,22.59,22.23,4.565,4.665,147.5,5.466,5.48,38.0288,11.16,0.001623054,0.002124777,0.07858739
"2019-03-06 07:50:00",56366,"CKVY",12.61,23.66,23.69,23.85,23.47,94.6,95.5,94.6,0.41,22.5,22.65,22.27,4.586,4.559,156.2,4.545,5.699,44.4573,11.16,0.001623054,0.002124777,0.07858739
"2019-03-06 07:55:00",56367,"CKVY",12.68,23.78,23.73,23.85,23.6,94.1,94.9,94.1,0.41,22.39,22.53,22.24,4.397,4.527,143.3,3.578,4.822,51.31096,11.16,0.001623054,0.002124777,0.07858739
"2019-03-06 08:00:00",56368,"CKVY",12.73,24.09,23.93,24.22,23.72,92.7,94.2,92.7,0.409,22.32,22.47,22.15,4.069,4.22,160.1,8.24,4.603,58.77866,11.16,0.003460742,0.004188213,0.1205969
"2019-03-06 08:05:00",56369,"CKVY",12.82,24.22,24.13,24.28,24.03,90.8,92.7,90.8,0.403,22.03,22.35,21.81,3.675,3.904,164.4,5.205,4.384,67.85478,11.16,0.003460742,0.004188213,0.1205969
"2019-03-06 08:10:00",56370,"CKVY",12.9,24.09,24.15,24.28,24.03,90.5,90.9,90.4,0.399,21.81,21.99,21.67,3.58,3.603,164.4,5.309,4.384,79.73342,11.16,0.003460742,0.004188213,0.1205969
"2019-03-06 08:15:00",56371,"CKVY",12.97,23.97,24.07,24.22,23.91,90.9,90.9,90.3,0.399,21.72,21.85,21.59,3.524,3.508,158.8,9.58,5.042,92.08306,11.16,0.005976725,0.007069292,0.1644978
"2019-03-06 08:20:00",56372,"CKVY",13.06,23.85,23.91,24.03,23.72,91.6,91.7,90.5,0.4,21.63,21.83,21.45,3.856,3.627,153.1,7.39,6.138,103.5997,11.16,0.005976725,0.007069292,0.1644978
"2019-03-06 08:25:00",56373,"CKVY",13.18,23.97,23.83,24.03,23.66,91.7,92.5,91.6,0.403,21.87,22.09,21.64,4.083,4.007,150.3,8.95,5.918,115.1826,11.16,0.005976725,0.007069292,0.1644978
"2019-03-06 08:30:00",56374,"CKVY",13.29,24.09,24.03,24.09,23.91,90.7,91.7,90.7,0.4,21.83,21.97,21.66,4.457,4.289,159.9,3.295,4.822,130.4108,11.16,0.008423756,0.00966539,0.2087526
"2019-03-06 08:35:00",56375,"CKVY",13.38,24.22,24.1,24.22,23.97,90.4,90.7,90.4,0.401,21.74,21.87,21.64,4.3,4.403,162.8,3.303,5.042,146.756,11.16,0.008423756,0.00966539,0.2087526
"2019-03-06 08:40:00",56376,"CKVY",13.46,24.16,24.25,24.4,24.09,89.8,90.5,89.7,0.397,21.76,21.98,21.53,4.614,4.395,170.5,5.209,6.795,160.2708,11.16,0.008423756,0.00966539,0.2087526
"2019-03-06 08:45:00",56377,"CKVY",13.55,23.97,24.01,24.16,23.85,90.1,90.1,89.8,0.395,21.49,21.65,21.32,4.878,4.789,165,4.993,6.576,168.8188,11.16,0.01096292,0.0125475,0.2526522
"2019-03-06 08:50:00",56378,"CKVY",13.6,24.09,24.06,24.16,23.78,89.7,90.3,89.6,0.396,21.53,21.7,21.28,5.083,5.001,170,4.911,5.918,176.0135,11.16,0.01096292,0.0125475,0.2526522
"2019-03-06 08:55:00",56379,"CKVY",13.65,24.09,24.1,24.22,23.97,89.4,89.7,89.4,0.395,21.48,21.64,21.34,4.846,5.034,176.7,5.58,6.576,183.5018,11.16,0.01096292,0.0125475,0.2526522
"2019-03-06 09:00:00",56380,"CKVY",13.7,23.97,23.98,24.09,23.85,88.7,89.5,88.7,0.389,21.22,21.45,21.01,4.711,4.799,164.4,5.617,6.138,191.3143,11.16,0.01283978,0.01466245,0.2956885
"2019-03-06 09:05:00",56381,"CKVY",13.85,23.29,23.64,24.03,23.23,90.2,90.2,88.4,0.385,20.88,21.17,20.69,4.359,4.551,143.6,9.34,4.603,200.0968,11.16,0.01283978,0.01466245,0.2956885
"2019-03-06 09:10:00",56382,"CKVY",14.09,23.1,23.17,23.35,23.04,91.7,91.7,90.2,0.388,20.97,21.17,20.75,4.279,4.284,121,3.184,5.042,211.3431,11.16,0.01283978,0.01466245,0.2956885
"2019-03-06 09:15:00",56383,"CKVY",14.04,23.35,23.23,23.41,23.1,91,91.7,90.9,0.389,21.1,21.23,20.97,4.183,4.185,137.1,9.66,5.042,222.8853,11.16,0.01501326,0.01676337,0.3374777
"2019-03-06 09:20:00",56384,"CKVY",13.98,23.35,23.32,23.47,23.17,91.5,91.6,90.9,0.391,21.19,21.38,20.94,4.391,4.302,125.9,4.698,5.48,232.6244,11.16,0.01501326,0.01676337,0.3374777
"2019-03-06 09:25:00",56385,"CKVY",13.94,23.72,23.55,23.78,23.29,91.1,91.6,91.1,0.396,21.41,21.59,21.18,4.49,4.449,129,6.489,6.138,239.8932,11.16,0.01501326,0.01676337,0.3374777
"2019-03-06 09:30:00",56386,"CKVY",13.91,23.85,23.79,23.97,23.6,90.7,91.1,90.7,0.396,21.5,21.66,21.34,4.554,4.482,122.5,3.473,5.699,247.3455,11.16,0.01679706,0.01860379,0.377198
"2019-03-06 09:35:00",56387,"CKVY",13.88,24.28,24.14,24.4,23.78,89.4,90.7,89.3,0.397,21.64,21.81,21.45,4.713,4.604,136.8,9.64,5.918,255.5991,11.16,0.01679706,0.01860379,0.377198
"2019-03-06 09:40:00",56388,"CKVY",13.86,24.65,24.32,24.71,24.09,88.5,89.8,88.5,0.4,21.66,21.87,21.44,4.932,4.792,148.7,9.8,7.014,267.9318,11.16,0.01679706,0.01860379,0.377198
"2019-03-06 09:45:00",56389,"CKVY",13.85,25.02,24.81,25.08,24.59,86.8,88.6,86.8,0.398,21.56,21.86,21.29,5.011,5.075,166.3,11.03,6.576,283.9319,11.16,0.02005748,0.02236342,0.4149742
"2019-03-06 09:50:00",56390,"CKVY",13.85,24.9,24.87,25.02,24.71,86.1,86.8,85.9,0.393,21.37,21.57,21.11,4.677,4.874,181,7.1,5.699,299.2503,11.16,0.02005748,0.02236342,0.4149742
"2019-03-06 09:55:00",56391,"CKVY",13.85,25.08,24.97,25.08,24.84,85,86.1,85,0.391,21.24,21.4,21.02,4.326,4.523,169.6,5.524,5.48,307.7321,11.16,0.02005748,0.02236342,0.4149742
"2019-03-06 10:00:00",56392,"CKVY",13.85,24.77,25.02,25.27,24.71,85.7,85.8,84.4,0.389,21.13,21.33,20.82,3.881,4.029,155.3,5.304,4.384,310.9766,11.16,0.02265396,0.02539856,0.4508709
"2019-03-06 10:05:00",56393,"CKVY",13.86,24.46,24.65,24.83,24.4,86.5,86.6,85.6,0.388,21.13,21.33,20.9,3.898,3.856,149.7,4.907,5.042,314.196,11.16,0.02265396,0.02539856,0.4508709
"2019-03-06 10:10:00",56394,"CKVY",13.86,24.7,24.41,24.76,24.15,87.6,88.3,86.5,0.397,21.29,21.62,20.89,3.921,3.924,149.9,4.586,5.042,321.0992,11.16,0.02265396,0.02539856,0.4508709
"2019-03-06 10:15:00",56395,"CKVY",13.86,24.7,24.98,25.2,24.7,86,87.6,85.4,0.389,21.47,21.74,21.11,4.442,4.159,155.2,7.732,6.357,328.963,11.16,0.0244188,0.02704536,0.4840793
"2019-03-06 10:20:00",56396,"CKVY",13.87,24.58,24.56,24.89,24.33,88.2,88.2,86,0.397,21.31,21.6,21.06,4.63,4.561,140.7,4.207,5.699,337.9637,11.16,0.0244188,0.02704536,0.4840793
"2019-03-06 10:25:00",56397,"CKVY",13.87,24.82,24.74,25.01,24.52,88,88.7,88,0.401,21.79,21.99,21.53,4.602,4.602,138.3,2.501,4.822,340.5324,11.16,0.0244188,0.02704536,0.4840793
"2019-03-06 10:30:00",56398,"CKVY",13.87,25.57,25.3,25.69,24.82,87.8,88.4,87.1,0.412,22.23,22.59,21.75,4.287,4.464,143.1,6.242,4.822,338.9726,11.16,0.02452535,0.02716925,0.5143651
"2019-03-06 10:35:00",56399,"CKVY",13.88,26.19,25.75,26.25,25.38,86.9,87.9,86.9,0.418,22.54,22.89,22.22,4.153,4.205,138.3,7.498,5.042,337.4091,11.16,0.02452535,0.02716925,0.5143651
"2019-03-06 10:40:00",56400,"CKVY",13.88,27.05,26.77,27.18,26.19,81.4,86.9,81.4,0.406,22.55,23.09,21.99,4.326,4.185,162.8,6.033,6.795,341.3156,11.17,0.02452535,0.02716925,0.5143651
"2019-03-06 10:45:00",56401,"CKVY",13.89,26.68,26.8,27.05,26.55,81.8,81.9,81.2,0.402,21.91,22.21,21.63,4.906,4.648,165.8,3.13,7.014,347.7032,11.17,0.0274388,0.03063291,0.5417513
"2019-03-06 10:50:00",56402,"CKVY",13.89,26.92,26.74,26.92,26.55,81.5,82,81.4,0.404,21.89,22.04,21.72,5.292,5.079,176.4,9.23,6.795,357.67,11.17,0.0274388,0.03063291,0.5417513
"2019-03-06 10:55:00",56403,"CKVY",13.89,26.98,27.01,27.17,26.8,80.8,81.8,80.8,0.402,22.11,22.34,21.88,5.344,5.384,177,7.014,5.918,377.1125,11.17,0.0274388,0.03063291,0.5417513
"2019-03-06 11:00:00",56404,"CKVY",13.9,26.98,27.04,27.17,26.92,80.7,80.8,80.1,0.402,21.82,22.01,21.64,5.009,5.155,161.8,5.993,5.699,386.6743,11.17,0.03013928,0.03407168,0.5668263
"2019-03-06 11:05:00",56405,"CKVY",13.9,27.54,27.13,27.6,26.8,80,81.6,79.68,0.408,22,22.29,21.66,4.465,4.781,154.4,5.782,4.822,385.5816,11.17,0.03013928,0.03407168,0.5668263
"2019-03-06 11:10:00",56406,"CKVY",13.89,27.35,27.23,27.6,26.92,80.6,81.6,79.79,0.407,22.09,22.42,21.74,3.771,4.116,148.9,3.434,3.507,377.2526,11.17,0.03013928,0.03407168,0.5668263
"2019-03-06 11:15:00",56407,"CKVY",13.91,28.65,27.89,28.65,27.29,76.72,80.7,76.72,0.409,22.26,22.58,21.93,3.125,3.465,164.5,15.72,3.507,379.3244,11.17,0.03175628,0.03559129,0.588407
"2019-03-06 11:20:00",56408,"CKVY",13.89,29.95,29.3,29.95,28.46,73.46,76.79,72.91,0.413,22.34,22.76,22.04,2.759,2.883,185.3,7.957,3.726,403.7094,11.17,0.03175628,0.03559129,0.588407
"2019-03-06 11:25:00",56409,"CKVY",13.9,29.89,29.94,30.26,29.7,73.6,73.87,72.02,0.413,22.33,22.68,22.01,2.817,2.771,187.5,4.734,3.946,464.3934,11.17,0.03175628,0.03559129,0.588407
"2019-03-06 11:30:00",56410,"CKVY",13.9,30.87,30.46,31,29.82,71.77,73.53,71.19,0.419,22.64,23.04,22.22,2.863,2.81,180.1,6.744,4.165,509.7639,11.17,0.04599057,0.0508568,0.6066601
"2019-03-06 11:35:00",56411,"CKVY",13.9,31.05,31.35,31.74,30.81,70.43,71.88,69.47,0.414,22.79,23.02,22.45,2.913,2.917,163.6,8.81,3.726,523.4197,11.17,0.04599057,0.0508568,0.6066601
"2019-03-06 11:40:00",56412,"CKVY",13.9,29.63,30.19,31.11,29.56,75.37,75.61,70.46,0.418,22.7,23.05,22.41,2.727,2.833,144.8,5.851,2.85,487.7536,11.18,0.04599057,0.0508568,0.6066601
"2019-03-06 11:45:00",56413,"CKVY",13.89,28.57,29.02,29.63,28.51,81.1,81.2,75.37,0.431,23.31,23.65,22.78,3.045,2.82,131.4,2.221,5.699,457.2746,11.18,0.04026097,0.04475687,0.6214633
"2019-03-06 11:50:00",56414,"CKVY",13.89,28.51,28.48,28.57,28.33,81.6,82.9,81.2,0.432,23.77,23.97,23.42,3.785,3.438,133.3,1.968,5.699,418.272,11.18,0.04026097,0.04475687,0.6214633
"2019-03-06 11:55:00",56415,"CKVY",13.9,29.13,28.79,29.19,28.45,82.5,82.5,81.2,0.448,23.97,24.5,23.53,4.543,4.155,129.2,3.383,5.699,365.7324,11.18,0.04026097,0.04475687,0.6214633
"2019-03-06 12:00:00",56416,"CKVY",13.9,29.37,29.23,29.44,29.01,81.8,82.5,80.8,0.449,24.25,24.58,23.95,4.794,4.767,119.1,4.836,5.699,319.3698,11.18,0.02717242,0.03063761,0.6324275
"2019-03-06 12:05:00",56417,"CKVY",13.89,29.37,29.41,29.5,29.25,82.3,83.2,81.3,0.452,24.63,25.02,24.35,4.834,4.754,124.4,4.671,5.918,297.442,11.17,0.02717242,0.03063761,0.6324275
"2019-03-06 12:10:00",56418,"CKVY",13.89,29.61,29.42,29.61,29.24,81.8,82.8,80.3,0.454,24.52,24.92,24.01,4.878,4.932,123.3,7.948,6.357,292.9605,11.17,0.02717242,0.03063761,0.6324275
"2019-03-06 12:15:00",56419,"CKVY",13.89,30.11,29.82,30.23,29.49,79.55,82.1,79.55,0.45,24.65,25.3,24.24,4.275,4.63,129.6,10.13,4.384,289.0602,11.17,0.02611599,0.02980287,0.6402882
"2019-03-06 12:20:00",56420,"CKVY",13.89,30.73,30.7,31.1,30.05,76.73,80.6,76.04,0.445,24.62,25.47,24.2,3.494,3.845,185.6,23.39,4.822,283.2477,11.17,0.02611599,0.02980287,0.6402882
"2019-03-06 12:25:00",56421,"CKVY",13.89,30.79,30.64,30.85,30.48,76.49,77.93,75.7,0.445,24.26,24.62,23.88,3.091,3.218,191.1,9.65,4.603,278.5192,11.17,0.02611599,0.02980287,0.6402882
"2019-03-06 12:30:00",56422,"CKVY",13.89,31.04,31.02,31.22,30.73,75.97,77.35,75.77,0.446,24.46,24.91,24.06,3.525,3.221,174,4.79,5.042,279.2885,11.17,0.02787535,0.03167696,0.6452813
"2019-03-06 12:35:00",56423,"CKVY",13.89,31.59,31.29,31.59,30.97,75.05,76.94,74.81,0.451,24.56,24.96,24.16,3.775,3.762,172.7,6.936,4.822,283.6516,11.17,0.02787535,0.03167696,0.6452813
"2019-03-06 12:40:00",56424,"CKVY",13.89,32.27,32.11,32.46,31.53,73.6,75.49,73.54,0.455,24.94,25.26,24.52,3.338,3.543,170.9,9.09,3.507,297.3598,11.17,0.02787535,0.03167696,0.6452813
"2019-03-06 12:45:00",56425,"CKVY",13.89,32.64,32.48,32.7,32.15,73.26,74.74,73.26,0.459,25.09,25.56,24.7,2.836,3.104,161.7,7.507,3.726,313.6733,11.17,0.03220828,0.03657826,0.6463081
"2019-03-06 12:50:00",56426,"CKVY",13.89,32.7,32.6,32.7,32.46,73.91,74.05,72.64,0.464,24.99,25.36,24.67,2.886,2.862,168.4,7.445,4.822,335.7909,11.17,0.03220828,0.03657826,0.6463081
"2019-03-06 12:55:00",56427,"CKVY",13.89,31.59,31.87,32.77,31.41,77.59,77.93,73.36,0.466,25.14,25.51,24.51,3.246,3.077,149.1,5.654,4.603,361.8969,11.17,0.03220828,0.03657826,0.6463081
"2019-03-06 13:00:00",56428,"CKVY",13.89,32.33,31.77,32.33,31.41,76.39,79,76.39,0.473,25.71,26,25.23,3.833,3.535,158.8,7.293,5.042,387.826,11.17,0.03843462,0.04294351,0.643824
"2019-03-06 13:05:00",56429,"CKVY",13.89,32.95,32.64,32.95,32.15,74.87,76.97,74.6,0.475,25.79,26.17,25.4,4.06,3.912,167.7,8.73,5.261,407.9004,11.17,0.03843462,0.04294351,0.643824
"2019-03-06 13:10:00",56430,"CKVY",13.89,32.08,32.45,32.89,32.08,75.38,75.69,74.53,0.462,25.45,25.78,25.17,4.346,4.228,187.7,6.585,5.48,416.2291,11.17,0.03843462,0.04294351,0.643824
"2019-03-06 13:15:00",56431,"CKVY",13.89,31.83,32.04,32.2,31.83,76.07,76.65,75.35,0.461,25.35,25.59,25.01,4.246,4.292,185.5,6.432,5.48,410.7025,11.17,0.03807209,0.04308761,0.6379879
"2019-03-06 13:20:00",56432,"CKVY",13.89,31.83,31.76,31.95,31.64,77.13,77.34,76,0.468,25.31,25.56,25.04,4.215,4.25,188.4,6.857,5.48,384.0228,11.17,0.03807209,0.04308761,0.6379879
"2019-03-06 13:25:00",56433,"CKVY",13.89,32.69,32.31,32.69,31.77,75.45,78.16,75.14,0.474,25.69,25.97,25.38,3.883,4.07,175.9,8.55,4.603,341.2116,11.17,0.03807209,0.04308761,0.6379879
"2019-03-06 13:30:00",56434,"CKVY",13.89,32.57,32.77,32.94,32.51,76.48,76.51,74.59,0.478,25.86,26.15,25.6,3.711,3.815,158.3,5.615,4.603,304.6525,11.17,0.02949214,0.03386964,0.6288176
"2019-03-06 13:35:00",56435,"CKVY",13.88,31.09,31.64,32.63,31.02,81.5,81.5,76.51,0.479,25.85,26.14,25.53,3.502,3.579,140.6,4.281,3.946,288.2682,11.17,0.02949214,0.03386964,0.6288176
"2019-03-06 13:40:00",56436,"CKVY",13.88,31.21,31.07,31.21,30.96,82.2,82.6,81.4,0.487,26.29,26.48,25.95,3.784,3.557,131,4.373,5.042,286.9721,11.17,0.02949214,0.03386964,0.6288176
"2019-03-06 13:45:00",56437,"CKVY",13.88,31.39,31.25,31.46,31.09,82.2,83.4,82.1,0.49,26.6,26.82,26.3,4.141,3.958,127.3,4.11,5.699,293.3627,11.17,0.02818059,0.03174528,0.6157921
"2019-03-06 13:50:00",56438,"CKVY",13.88,32.07,31.74,32.14,31.39,79.26,82.1,79.19,0.486,26.49,26.78,26.26,4.999,4.519,144.4,9.97,8.99,290.6084,11.17,0.02818059,0.03174528,0.6157921
"2019-03-06 13:55:00",56439,"CKVY",13.88,31.39,31.73,32.14,31.33,81.1,81.1,78.64,0.483,26.18,26.49,25.8,5.858,5.519,150.3,5.755,8.33,287.0878,11.17,0.02818059,0.03174528,0.6157921
"2019-03-06 14:00:00",56440,"CKVY",13.88,31.33,31.38,31.52,31.21,83.6,83.6,81.1,0.497,26.68,27.04,26.23,6.249,6.058,135.6,3.859,7.234,274.1912,11.17,0.02565428,0.02970916,0.5997716
"2019-03-06 14:05:00",56441,"CKVY",13.88,31.89,31.69,31.95,31.27,81.7,84.3,81.7,0.497,27.18,27.57,26.84,6.387,6.329,143.7,5.053,8.55,261.9662,11.17,0.02565428,0.02970916,0.5997716
"2019-03-06 14:10:00",56442,"CKVY",13.88,32.14,31.9,32.14,31.7,81.2,82.5,81.2,0.499,27.03,27.22,26.76,6.489,6.426,140.3,5.011,8.33,250.9817,11.17,0.02565428,0.02970916,0.5997716
"2019-03-06 14:15:00",56443,"CKVY",13.89,32.32,32.33,32.51,32.01,81.8,81.9,80,0.506,27.1,27.54,26.83,6.867,6.633,135.2,3.599,9.21,244.4347,11.17,0.02336535,0.02751055,0.5801283
"2019-03-06 14:20:00",56444,"CKVY",13.89,32.69,32.57,32.82,32.26,79.67,81.8,78.09,0.5,27.02,27.53,26.56,7.528,7.212,129.8,6.424,10.08,240.2581,11.17,0.02336535,0.02751055,0.5801283
"2019-03-06 14:25:00",56445,"CKVY",13.89,32.82,32.82,33,32.51,81,81.2,78.78,0.512,27.29,27.75,26.94,7.708,7.577,128.7,3.973,9.86,233.4246,11.17,0.02336535,0.02751055,0.5801283
"2019-03-06 14:30:00",56446,"CKVY",13.89,33.37,32.91,33.37,32.69,81.3,82.5,80.6,0.525,27.85,28.36,27.46,8.09,7.956,118.3,7.108,9.64,233.8231,11.17,0.02388642,0.02873546,0.5576241
"2019-03-06 14:35:00",56447,"CKVY",13.89,33,33.17,33.37,32.94,83.9,84,80.7,0.534,28.34,28.75,27.9,8.03,8.05,114,7.514,10.3,269.8848,11.17,0.02388642,0.02873546,0.5576241
"2019-03-06 14:40:00",56448,"CKVY",13.89,33.8,33.13,33.87,32.82,85.6,86.8,84,0.562,29.18,30.16,28.6,8.14,8.17,142.5,17.75,10.3,300.9127,11.17,0.02388642,0.02873546,0.5576241
"2019-03-06 14:45:00",56449,"CKVY",13.89,34.42,34.31,34.55,33.8,83,85.7,82.9,0.559,30.02,30.34,29.63,7.918,8.03,171.5,7.616,9.64,317.1629,11.17,0.02788026,0.03252294,0.5309418
"2019-03-06 14:50:00",56450,"CKVY",13.89,34.42,34.45,34.55,34.3,82.6,83.8,81.8,0.556,29.74,30.1,29.42,7.557,7.805,167.5,6.969,10.08,308.6713,11.17,0.02788026,0.03252294,0.5309418
"2019-03-06 14:55:00",56451,"CKVY",13.89,33.31,33.87,34.55,33.19,86.7,86.7,82.6,0.558,29.66,30,29.42,7.26,7.382,154.5,5.188,9.21,315.3663,11.17,0.02788026,0.03252294,0.5309418
"2019-03-06 15:00:00",56452,"CKVY",13.88,33.56,33.4,33.68,33.19,85.1,87.5,85,0.554,29.81,30.11,29.52,6.888,7.023,164.4,6.525,8.11,313.2386,11.17,0.02697389,0.03130889,0.5023531
"2019-03-06 15:05:00",56453,"CKVY",13.88,33.62,33.64,33.8,33.37,85,85.4,84.1,0.554,29.63,29.83,29.4,6.646,6.782,157.7,7.63,8.55,311.0355,11.17,0.02697389,0.03130889,0.5023531
"2019-03-06 15:10:00",56454,"CKVY",13.88,32.57,32.92,33.68,32.45,89.1,89.1,85,0.557,29.53,29.73,29.21,6.25,6.434,138.8,5.771,7.234,338.0281,11.17,0.02697389,0.03130889,0.5023531
"2019-03-06 15:15:00",56455,"CKVY",13.89,32.51,32.67,32.88,32.45,89.5,89.6,88,0.558,29.71,29.95,29.51,5.424,5.879,143.7,10.45,4.822,333.2328,11.17,0.02747164,0.03112953,0.4715264
"2019-03-06 15:20:00",56456,"CKVY",13.89,32.45,32.46,32.63,32.32,90.7,90.9,89.3,0.564,29.88,30.2,29.54,4.743,5.041,126,10.38,5.48,305.5204,11.17,0.02747164,0.03112953,0.4715264
"2019-03-06 15:25:00",56457,"CKVY",13.89,32.63,32.47,32.63,32.32,91,91.3,90.6,0.57,30.12,30.31,29.87,4.563,4.631,121.6,6.318,6.576,238.8691,11.17,0.02747164,0.03112953,0.4715264
"2019-03-06 15:30:00",56458,"CKVY",13.89,32.57,32.56,32.69,32.45,92.1,92.1,90.7,0.576,30.26,30.53,30.02,4.943,4.714,127.8,13.4,7.014,227.34,11.17,0.0199541,0.02231024,0.4377364
"2019-03-06 15:35:00",56459,"CKVY",13.89,32.51,32.55,32.69,32.38,92.3,92.4,92,0.575,30.55,30.71,30.4,5.409,5.228,113.3,14,7.453,220.688,11.17,0.0199541,0.02231024,0.4377364
"2019-03-06 15:40:00",56460,"CKVY",13.89,32.44,32.55,32.69,32.32,92.6,92.9,92.3,0.576,30.64,30.83,30.34,5.093,5.161,130.7,13.37,7.672,208.7562,11.16,0.0199541,0.02231024,0.4377364
"2019-03-06 15:45:00",56461,"CKVY",13.89,32.63,32.54,32.69,32.44,93.2,93.2,92.3,0.584,30.69,30.89,30.46,6.315,5.734,88.6,5.225,10.96,191.7392,11.16,0.01668715,0.01869891,0.401565
"2019-03-06 15:50:00",56462,"CKVY",13.89,32.69,32.61,32.69,32.51,90.8,93.2,90.7,0.57,30.52,30.95,30.23,5.562,5.961,92.4,9.68,6.795,180.7378,11.16,0.01668715,0.01869891,0.401565
"2019-03-06 15:55:00",56463,"CKVY",13.89,32.69,32.68,32.81,32.57,90.6,91.3,90.5,0.569,30.29,30.55,30.12,5.489,5.564,75.7,12.57,6.138,159.9516,11.16,0.01668715,0.01869891,0.401565
"2019-03-06 16:00:00",56464,"CKVY",13.9,32.81,32.73,32.88,32.63,90.3,90.8,90,0.57,30.24,30.43,30.05,3.974,4.785,44.95,10.9,6.357,131.5451,11.16,0.01170095,0.0136349,0.3637714
"2019-03-06 16:05:00",56465,"CKVY",13.9,33.37,33.11,33.43,32.69,89.6,90.8,89.5,0.578,30.59,30.88,30.16,3.114,3.535,47.21,38.97,3.507,100.2449,11.16,0.01170095,0.0136349,0.3637714
"2019-03-06 16:10:00",56466,"CKVY",13.91,33.56,33.48,33.62,33.31,89.2,89.5,88.8,0.58,30.64,30.85,30.45,2.286,2.705,147,15,2.85,89.04647,11.16,0.01170095,0.0136349,0.3637714
"2019-03-06 16:15:00",56467,"CKVY",13.91,33.56,33.34,33.62,32.94,89.7,91.2,88.6,0.583,30.64,31.11,30.1,1.872,2.014,139.8,18.34,4.384,81.89289,11.16,0.009530845,0.01095145,0.3237785
"2019-03-06 16:20:00",56468,"CKVY",13.93,33,33.19,33.56,32.94,91.9,92,89.2,0.585,30.76,31.02,30.46,2.405,2.083,103.2,11.44,3.288,76.83401,11.16,0.009530845,0.01095145,0.3237785
"2019-03-06 16:25:00",56469,"CKVY",13.94,32.69,32.85,33.06,32.57,95.9,95.9,91.9,0.603,31.27,31.72,30.85,2.948,2.661,110.6,6.906,4.822,66.33359,11.16,0.009530845,0.01095145,0.3237785
"2019-03-06 16:30:00",56470,"CKVY",13.94,32.57,32.57,32.69,32.38,99.1,99.1,96,0.619,31.99,32.34,31.61,2.985,3.002,85.7,5.746,3.946,59.0406,11.17,0.006610287,0.007473115,0.2820195
"2019-03-06 16:35:00",56471,"CKVY",13.88,32.63,32.51,32.69,32.38,100.1,100.2,99.1,0.627,32.47,32.74,32.16,2.618,2.815,70.87,9.94,2.411,54.89645,11.17,0.006610287,0.007473115,0.2820195
"2019-03-06 16:40:00",56472,"CKVY",13.96,32.63,32.59,32.69,32.45,100.1,100.2,100.1,0.627,32.63,32.73,32.48,2.143,2.425,60.25,8.85,2.63,53.25139,11.17,0.006610287,0.007473115,0.2820195
"2019-03-06 16:45:00",56473,"CKVY",13.93,32.69,32.68,32.82,32.57,100.1,100.2,100.1,0.629,32.72,32.85,32.59,1.774,1.94,71.96,8.92,2.63,50.83694,11.18,0.005257177,0.005585284,0.2388965
"2019-03-06 16:50:00",56474,"CKVY",13.63,32.63,32.7,32.82,32.57,100.1,100.2,100.1,0.627,32.74,32.86,32.6,1.9,1.826,48.34,3.983,2.63,50.67713,11.18,0.005257177,0.005585284,0.2388965
"2019-03-06 16:55:00",56475,"CKVY",13.28,32.88,32.75,32.94,32.63,100.1,100.2,100.1,0.634,32.78,32.97,32.67,1.481,1.739,47.66,1.019,1.534,51.2845,11.18,0.005257177,0.005585284,0.2388965
"2019-03-06 17:00:00",56476,"CKVY",13.15,33.13,32.99,33.19,32.82,100.1,100.2,100.1,0.64,33.02,33.23,32.84,0.826,1.147,47.24,0.098,0,46.75151,11.19,0.004775566,0.005075215,0.195518
"2019-03-06 17:05:00",56477,"CKVY",13.09,32.94,33,33.19,32.82,100.1,100.2,100,0.635,33.03,33.22,32.85,0.206,0.5,86.8,24.18,0,38.79815,11.19,0.004775566,0.005075215,0.195518
"2019-03-06 17:10:00",56478,"CKVY",13.06,32.32,32.66,32.94,32.32,100.1,100.2,100.1,0.62,32.69,32.97,32.35,0.733,0.306,288.9,5.397,4.603,30.45587,11.2,0.004775566,0.005075215,0.195518
"2019-03-06 17:15:00",56479,"CKVY",13.04,31.95,32.1,32.32,31.95,100.1,100.2,100.1,0.61,32.13,32.37,31.97,1.827,1.296,284.4,6.031,4.384,24.19678,11.21,0.002534027,0.002696984,0.1521268
"2019-03-06 17:20:00",56480,"CKVY",13,31.89,31.91,32.07,31.77,100.1,100.2,100.1,0.609,31.94,32.11,31.79,3.083,2.469,278.6,3.012,4.384,18.99814,11.22,0.002534027,0.002696984,0.1521268
"2019-03-06 17:25:00",56481,"CKVY",13,31.83,31.85,31.95,31.77,100.1,100.2,100.1,0.607,31.88,32,31.79,3.21,3.309,273.6,4.676,3.726,14.82042,11.23,0.002534027,0.002696984,0.1521268
"2019-03-06 17:30:00",56482,"CKVY",12.99,31.83,31.84,31.95,31.71,100.1,100.2,100.1,0.607,31.87,31.99,31.73,2.376,2.832,258.3,5.278,1.973,11.9942,11.24,0.001214064,0.001278928,0.1095034
"2019-03-06 17:35:00",56483,"CKVY",12.98,31.83,31.83,31.95,31.71,100.1,100.2,100.1,0.608,31.87,31.99,31.73,1.12,1.734,216.8,31.45,0,10.74602,11.25,0.001214064,0.001278928,0.1095034
"2019-03-06 17:40:00",56484,"CKVY",12.97,31.84,31.85,31.96,31.77,100.2,100.2,100,0.608,31.89,32,31.79,0.26,0.646,167,15.2,0,10.34405,11.26,0.001214064,0.001278928,0.1095034
"2019-03-06 17:45:00",56485,"CKVY",12.95,31.84,31.82,31.96,31.65,100.2,100.2,100,0.608,31.85,32,31.69,0,0.075,141.7,3.254,0,10.86031,11.27,0.001358915,0.001444095,0.0688807
"2019-03-06 17:50:00",56486,"CKVY",12.96,31.84,31.8,31.9,31.65,100.2,100.2,100.1,0.608,31.84,31.94,31.68,0,0,0,0,0,11.2722,11.29,0.001358915,0.001444095,0.0688807
"2019-03-06 17:55:00",56487,"CKVY",12.95,31.84,31.84,31.96,31.72,100.2,100.2,100.1,0.608,31.88,32,31.74,0,0,0,0,0,10.71564,11.31,0.001358915,0.001444095,0.0688807
"2019-03-06 18:00:00",56488,"CKVY",12.94,31.9,31.99,32.09,31.84,100.1,100.2,100.1,0.609,32.02,32.12,31.86,0,0,0,0,0,9.10506,11.33,0.001074866,0.001146524,0.03455589
"2019-03-06 18:05:00",56489,"CKVY",12.94,31.9,31.93,32.02,31.78,100.1,100.2,100.1,0.609,31.96,32.06,31.8,0,0,0,0,0,7.447533,11.35,0.001074866,0.001146524,0.03455589
"2019-03-06 18:10:00",56490,"CKVY",12.94,31.96,31.93,32.02,31.78,100.1,100.2,100.1,0.611,31.96,32.05,31.8,0,0,0,0,0,6.146497,11.37,0.001074866,0.001146524,0.03455589
"2019-03-06 18:15:00",56491,"CKVY",12.92,32.09,31.99,32.09,31.84,100.2,100.2,100.1,0.614,32.03,32.12,31.88,0,0,0,0,0,4.682149,11.39,0.0005891388,0.0006284148,0.01465524
"2019-03-06 18:20:00",56492,"CKVY",12.92,32.09,32.09,32.21,31.96,100.1,100.2,100.1,0.614,32.12,32.25,31.98,0,0,0,0,0,3.274698,11.4,0.0005891388,0.0006284148,0.01465524
"2019-03-06 18:25:00",56493,"CKVY",12.92,31.96,32.04,32.15,31.9,100.2,100.2,100.1,0.611,32.07,32.19,31.93,0,0,0,0,0,2.191085,11.41,0.0005891388,0.0006284148,0.01465524
"2019-03-06 18:30:00",56494,"CKVY",12.92,31.96,31.98,32.09,31.9,100.1,100.2,100.1,0.61,32.01,32.12,31.92,0,0,0,0,0,1.472444,11.41,0.0001524427,0.0002439083,0.00491317
"2019-03-06 18:35:00",56495,"CKVY",12.91,31.96,31.97,32.09,31.84,100.1,100.2,100.1,0.611,32,32.12,31.86,0,0,0,0,0,0.9378961,11.42,0.0001524427,0.0002439083,0.00491317
"2019-03-06 18:40:00",56496,"CKVY",12.91,31.84,31.89,31.96,31.72,100.2,100.2,100.1,0.608,31.92,32,31.74,0,0,0,0,0,0.4988761,11.42,0.0001524427,0.0002439083,0.00491317
"2019-03-06 18:45:00",56497,"CKVY",12.9,31.72,31.82,31.9,31.72,100.1,100.2,100,0.605,31.86,31.94,31.74,0,0,0,0,0,0.1952238,11.43,8.173895E-05,0.0001307823,0.0003609735
"2019-03-06 18:50:00",56498,"CKVY",12.9,31.9,31.84,32.02,31.72,100.1,100.2,100.1,0.609,31.87,32.06,31.74,0,0,0,0,0,0.0453205,11.44,8.173895E-05,0.0001307823,0.0003609735
"2019-03-06 18:55:00",56499,"CKVY",12.9,31.84,31.9,31.96,31.78,100.1,100.2,100.1,0.608,31.93,32,31.8,0,0,0,0,0,0.0003646251,11.44,8.173895E-05,0.0001307823,0.0003609735
"2019-03-06 19:00:00",56500,"CKVY",12.89,31.84,31.87,31.96,31.72,100.1,100.2,100.1,0.608,31.91,32,31.75,0,0,0,0,0,0,11.45,7.541649E-05,0.0001206664,2.5E-07
"2019-03-06 19:05:00",56501,"CKVY",12.88,31.78,31.81,31.96,31.65,100.1,100.2,100.1,0.606,31.84,32,31.68,0,0,0,0,0,0,11.45,7.541649E-05,0.0001206664,2.5E-07
"2019-03-06 19:10:00",56502,"CKVY",12.89,31.72,31.74,31.84,31.65,100.2,100.2,100,0.605,31.78,31.88,31.67,0,0,0,0,0,0,11.45,7.541649E-05,0.0001206664,2.5E-07
"2019-03-06 19:15:00",56503,"CKVY",12.88,31.72,31.75,31.84,31.65,100.1,100.2,100.1,0.605,31.78,31.88,31.68,0,0,0,0,0,0,11.46,7.527274E-05,0.0001204364,2.5E-07
"2019-03-06 19:20:00",56504,"CKVY",12.88,31.72,31.76,31.84,31.65,100.2,100.2,100.1,0.605,31.79,31.88,31.67,0,0,0,0,0,0,11.46,7.527274E-05,0.0001204364,2.5E-07
"2019-03-06 19:25:00",56505,"CKVY",12.88,31.72,31.77,31.84,31.66,100.2,100.2,100.1,0.605,31.8,31.88,31.68,0,0,0,0,0,0,11.46,7.527274E-05,0.0001204364,2.5E-07
"2019-03-06 19:30:00",56506,"CKVY",12.88,31.84,31.82,31.97,31.72,100.1,100.2,100.1,0.607,31.85,32.01,31.73,0,0,0,0,0,0,11.47,7.529408E-05,0.0001204705,2.5E-07
"2019-03-06 19:35:00",56507,"CKVY",12.87,31.85,31.82,31.91,31.72,100.1,100.2,100.1,0.608,31.85,31.95,31.74,0,0,0,0,0,0,11.47,7.529408E-05,0.0001204705,2.5E-07
"2019-03-06 19:40:00",56508,"CKVY",12.87,31.78,31.82,31.91,31.66,100.1,100.2,100.1,0.606,31.85,31.95,31.69,0,0,0,0,0,0,11.48,7.529408E-05,0.0001204705,2.5E-07
"2019-03-06 19:45:00",56509,"CKVY",12.87,31.79,31.82,31.91,31.72,100.1,100.2,100.1,0.606,31.85,31.95,31.75,0,0,0,0,0,0,11.48,7.534367E-05,0.0001205499,2.5E-07
"2019-03-06 19:50:00",56510,"CKVY",12.87,31.91,31.83,31.97,31.72,100.2,100.2,100.1,0.61,31.86,32.02,31.75,0,0,0,0,0,0,11.49,7.534367E-05,0.0001205499,2.5E-07
"2019-03-06 19:55:00",56511,"CKVY",12.86,31.91,31.89,31.97,31.73,100.2,100.2,100.1,0.61,31.93,32.02,31.76,0,0,0,0,0,0,11.49,7.534367E-05,0.0001205499,2.5E-07
"2019-03-06 20:00:00",56512,"CKVY",12.86,31.91,31.92,31.98,31.79,100.1,100.2,100.1,0.609,31.95,32.02,31.83,0,0,0,0,0,0,11.5,7.542708E-05,0.0001206833,2.5E-07
"2019-03-06 20:05:00",56513,"CKVY",12.86,31.98,31.92,32.04,31.73,100.2,100.2,100.1,0.611,31.95,32.06,31.77,0,0,0,0,0,0,11.5,7.542708E-05,0.0001206833,2.5E-07
"2019-03-06 20:10:00",56514,"CKVY",12.86,31.85,31.91,31.98,31.73,100.1,100.2,100.1,0.608,31.94,32.02,31.77,0,0,0,0,0,0,11.5,7.542708E-05,0.0001206833,2.5E-07
"2019-03-06 20:15:00",56515,"CKVY",12.86,31.85,31.89,31.98,31.79,100.1,100.2,100.1,0.608,31.92,32.02,31.82,0,0,0,0,0,0,11.5,7.546123E-05,0.000120738,2.5E-07
"2019-03-06 20:20:00",56516,"CKVY",12.86,31.73,31.79,31.91,31.67,100.1,100.2,100.1,0.605,31.83,31.94,31.69,0,0,0,0,0,0,11.5,7.546123E-05,0.000120738,2.5E-07
"2019-03-06 20:25:00",56517,"CKVY",12.85,31.6,31.7,31.85,31.48,100.1,100.2,100.1,0.602,31.73,31.89,31.51,0,0,0,0,0,0,11.5,7.546123E-05,0.000120738,2.5E-07
"2019-03-06 20:30:00",56518,"CKVY",12.85,31.6,31.57,31.73,31.48,100.2,100.2,100.1,0.602,31.61,31.77,31.5,0,0,0,0,0,0,11.5,7.516286E-05,0.0001202606,2.5E-07
"2019-03-06 20:35:00",56519,"CKVY",12.85,31.48,31.53,31.67,31.42,100.1,100.2,100,0.599,31.57,31.71,31.44,0,0,0,0,0,0,11.5,7.516286E-05,0.0001202606,2.5E-07
"2019-03-06 20:40:00",56520,"CKVY",12.85,31.48,31.5,31.6,31.36,100.2,100.2,100.1,0.599,31.53,31.65,31.37,0,0,0,0,0,0,11.5,7.516286E-05,0.0001202606,2.5E-07
"2019-03-06 20:45:00",56521,"CKVY",12.85,31.3,31.4,31.54,31.23,100.2,100.2,100.1,0.595,31.43,31.58,31.27,0,0,0,0,0,0,11.5,7.48746E-05,0.0001197994,2.5E-07
"2019-03-06 20:50:00",56522,"CKVY",12.84,31.11,31.22,31.42,31.05,100.1,100.2,100.1,0.59,31.25,31.46,31.09,0,0,0,0,0,0,11.5,7.48746E-05,0.0001197994,2.5E-07
"2019-03-06 20:55:00",56523,"CKVY",12.84,31.23,31.13,31.23,30.99,100.2,100.2,100.1,0.593,31.17,31.28,31.01,0,0,0,0,0,0,11.5,7.48746E-05,0.0001197994,2.5E-07
"2019-03-06 21:00:00",56524,"CKVY",12.83,31.36,31.29,31.48,31.11,100.1,100.2,100.1,0.596,31.32,31.51,31.13,0,0,0,0,0,0,11.5,7.451032E-05,0.0001192165,2.5E-07
"2019-03-06 21:05:00",56525,"CKVY",12.83,31.67,31.49,31.73,31.23,100.1,100.2,100.1,0.603,31.52,31.76,31.28,0,0,0,0,0,0,11.5,7.451032E-05,0.0001192165,2.5E-07
"2019-03-06 21:10:00",56526,"CKVY",12.83,31.85,31.75,31.91,31.54,100.1,100.2,100.1,0.608,31.78,31.94,31.57,0,0,0,0,0,0,11.5,7.451032E-05,0.0001192165,2.5E-07
"2019-03-06 21:15:00",56527,"CKVY",12.83,31.85,31.89,31.98,31.79,100.1,100.2,100.1,0.608,31.92,32.02,31.82,0,0,0,0,0,0,11.5,7.51931E-05,0.000120309,2.5E-07
"2019-03-06 21:20:00",56528,"CKVY",12.83,31.98,31.96,32.04,31.73,100.1,100.2,100,0.611,31.99,32.08,31.76,0,0,0,0,0,0,11.5,7.51931E-05,0.000120309,2.5E-07
"2019-03-06 21:25:00",56529,"CKVY",12.82,31.98,31.99,32.1,31.85,100.1,100.2,100.1,0.611,32.02,32.14,31.87,0,0,0,0,0,0,11.5,7.51931E-05,0.000120309,2.5E-07
"2019-03-06 21:30:00",56530,"CKVY",12.83,31.98,32.01,32.16,31.91,100.1,100.2,100.1,0.611,32.05,32.19,31.94,0,0,0,0,0,0,11.5,7.557356E-05,0.0001209177,2.5E-07
"2019-03-06 21:35:00",56531,"CKVY",12.83,32.04,32.02,32.16,31.85,100.1,100.2,100,0.612,32.05,32.2,31.89,0,0,0,0,0,0,11.5,7.557356E-05,0.0001209177,2.5E-07
"2019-03-06 21:40:00",56532,"CKVY",12.82,32.04,32.03,32.16,31.91,100.1,100.2,100.1,0.613,32.06,32.2,31.95,0,0,0,0,0,0,11.5,7.557356E-05,0.0001209177,2.5E-07
"2019-03-06 21:45:00",56533,"CKVY",12.82,31.98,32.02,32.1,31.85,100.2,100.2,100,0.611,32.06,32.14,31.89,0,0,0,0,0,0,11.5,7.562608E-05,0.0001210017,2.5E-07
"2019-03-06 21:50:00",56534,"CKVY",12.82,31.91,31.94,32.04,31.79,100.1,100.2,100.1,0.609,31.97,32.07,31.82,0,0,0,0,0,0,11.5,7.562608E-05,0.0001210017,2.5E-07
"2019-03-06 21:55:00",56535,"CKVY",12.82,31.54,31.79,31.98,31.48,100.2,100.2,100.1,0.601,31.82,32.02,31.51,0,0,0,0,0,0,11.5,7.562608E-05,0.0001210017,2.5E-07
"2019-03-06 22:00:00",56536,"CKVY",12.82,31.23,31.34,31.6,31.17,100.2,100.2,100.1,0.593,31.37,31.65,31.2,0,0,0,0,0,0,11.5,7.516347E-05,0.0001202615,2.5E-07
"2019-03-06 22:05:00",56537,"CKVY",12.81,31.36,31.34,31.48,31.11,100.2,100.2,100.1,0.596,31.37,31.52,31.14,0,0,0,0,0,0,11.5,7.516347E-05,0.0001202615,2.5E-07
"2019-03-06 22:10:00",56538,"CKVY",12.81,31.42,31.41,31.48,31.3,100.1,100.2,100.1,0.597,31.44,31.52,31.32,0,0,0,0,0,0,11.5,7.516347E-05,0.0001202615,2.5E-07
"2019-03-06 22:15:00",56539,"CKVY",12.81,31.23,31.38,31.54,31.23,100.1,100.2,100.1,0.593,31.41,31.57,31.25,0,0,0,0,0,0,11.5,7.473604E-05,0.0001195777,2.5E-07
"2019-03-06 22:20:00",56540,"CKVY",12.8,29.75,30.57,31.3,29.75,100.1,100.2,100,0.558,30.6,31.33,29.78,0,0,0,0,0,0,11.5,7.473604E-05,0.0001195777,2.5E-07
"2019-03-06 22:25:00",56541,"CKVY",12.81,28.33,29.05,29.87,28.2,100.1,100.2,100,0.527,29.08,29.91,28.23,0,0,0,0,0,0,11.5,7.473604E-05,0.0001195777,2.5E-07
"2019-03-06 22:30:00",56542,"CKVY",12.81,28.02,28.13,28.33,27.89,100.1,100.2,100.1,0.52,28.16,28.36,27.92,0,0,0,0,0,0,11.5,7.173148E-05,0.0001147704,2.5E-07
"2019-03-06 22:35:00",56543,"CKVY",12.81,28.51,28,28.58,27.65,100.1,100.2,100,0.531,28.03,28.62,27.66,0,0,0,0,0,0,11.5,7.173148E-05,0.0001147704,2.5E-07
"2019-03-06 22:40:00",56544,"CKVY",12.81,30,29.25,30.06,28.51,100.1,100.2,100,0.564,29.28,30.09,28.53,0,0,0,0,0,0,11.5,7.173148E-05,0.0001147704,2.5E-07
"2019-03-06 22:45:00",56545,"CKVY",12.8,31.17,30.69,31.23,29.94,100.1,100.2,100.1,0.591,30.72,31.27,29.97,0,0,0,0,0,0,11.5,7.18081E-05,0.000114893,2.5E-07
"2019-03-06 22:50:00",56546,"CKVY",12.8,31.55,31.34,31.55,31.05,100.2,100.2,100,0.601,31.37,31.59,31.06,0,0,0,0,0,0,11.5,7.18081E-05,0.000114893,2.5E-07
"2019-03-06 22:55:00",56547,"CKVY",12.8,31.42,31.44,31.55,31.24,100.1,100.2,100.1,0.598,31.48,31.59,31.26,0,0,0,0,0,0,11.5,7.18081E-05,0.000114893,2.5E-07
"2019-03-06 23:00:00",56548,"CKVY",12.8,31.55,31.4,31.55,31.24,100.1,100.2,100,0.6,31.44,31.6,31.27,0,0,0,0,0,0,11.5,7.475972E-05,0.0001196155,2.5E-07
"2019-03-06 23:05:00",56549,"CKVY",12.79,31.86,31.72,31.92,31.43,100.2,100.2,100,0.608,31.75,31.97,31.45,0,0,0,0,0,0,11.5,7.475972E-05,0.0001196155,2.5E-07
"2019-03-06 23:10:00",56550,"CKVY",12.79,31.99,32.02,32.23,31.8,100.1,100.2,100.1,0.611,32.06,32.27,31.83,0,0,0,0,0,0,11.5,7.475972E-05,0.0001196155,2.5E-07
"2019-03-06 23:15:00",56551,"CKVY",12.79,31.68,31.8,31.99,31.61,100.1,100.2,100.1,0.604,31.84,32.03,31.64,0,0,0,0,0,0,11.5,7.538508E-05,0.0001206161,2.5E-07
"2019-03-06 23:20:00",56552,"CKVY",12.78,31,31.36,31.74,31,100.1,100.2,100,0.587,31.4,31.78,31.03,0,0,0,0,0,0,11.5,7.538508E-05,0.0001206161,2.5E-07
"2019-03-06 23:25:00",56553,"CKVY",12.79,30.75,30.89,31.12,30.69,100.1,100.2,100,0.581,30.92,31.16,30.71,0,0,0,0,0,0,11.5,7.538508E-05,0.0001206161,2.5E-07
"2019-03-06 23:30:00",56554,"CKVY",12.79,30.75,30.7,30.87,30.56,100.2,100.2,100.1,0.582,30.74,30.91,30.59,0,0,0,0,0,0,11.5,7.418945E-05,0.0001187031,2.5E-07
"2019-03-06 23:35:00",56555,"CKVY",12.78,30.75,30.71,30.87,30.56,100.1,100.2,100,0.581,30.74,30.92,30.59,0,0,0,0,0,0,11.5,7.418945E-05,0.0001187031,2.5E-07
"2019-03-06 23:40:00",56556,"CKVY",12.77,30.13,30.5,30.75,30.01,100.1,100.2,100.1,0.567,30.54,30.79,30.03,0,0,0,0,0,0,11.5,7.418945E-05,0.0001187031,2.5E-07
"2019-03-06 23:45:00",56557,"CKVY",12.77,29.33,29.58,30.13,29.27,100.1,100.2,100.1,0.549,29.61,30.18,29.29,0,0,0,0,0,0,11.5,7.317702E-05,0.0001170832,2.5E-07
"2019-03-06 23:50:00",56558,"CKVY",12.77,29.33,29.23,29.39,29.08,100.2,100.2,100.1,0.549,29.26,29.42,29.11,0,0,0,0,0,0,11.5,7.317702E-05,0.0001170832,2.5E-07
"2019-03-06 23:55:00",56559,"CKVY",12.77,29.76,29.61,29.82,29.27,100.2,100.2,100.1,0.559,29.64,29.87,29.29,0,0,0,0,0,0,11.5,7.317702E-05,0.0001170832,2.5E-07
"2019-03-07 00:00:00",56560,"CKVY",12.77,30.01,29.9,30.13,29.76,100.1,100.2,100.1,0.564,29.93,30.16,29.79,0,0,0,0,0,0,11.5,7.220307E-05,0.0001155249,2.5E-07
"2019-03-07 00:05:00",56561,"CKVY",12.76,30.13,30.14,30.26,29.88,100.2,100.2,100,0.567,30.17,30.3,29.92,0,0,0,0,0,0,11.5,7.220307E-05,0.0001155249,2.5E-07
"2019-03-07 00:10:00",56562,"CKVY",12.76,30.38,30.26,30.5,29.95,100.2,100.2,100,0.573,30.29,30.53,29.97,0,0,0,0,0,0,11.5,7.220307E-05,0.0001155249,2.5E-07
"2019-03-07 00:15:00",56563,"CKVY",12.76,30.63,30.53,30.75,30.32,100.1,100.2,100.1,0.578,30.56,30.8,30.35,0,0,0,0,0,0,11.5,7.324029E-05,0.0001171845,2.5E-07
"2019-03-07 00:20:00",56564,"CKVY",12.76,30.57,30.7,30.81,30.5,100.2,100.2,100,0.577,30.73,30.86,30.53,0,0,0,0,0,0,11.5,7.324029E-05,0.0001171845,2.5E-07
"2019-03-07 00:25:00",56565,"CKVY",12.75,31,30.88,31.18,30.63,100.1,100.2,100.1,0.587,30.91,31.22,30.65,0,0,0,0,0,0,11.5,7.324029E-05,0.0001171845,2.5E-07
"2019-03-07 00:30:00",56566,"CKVY",12.76,30.94,31.04,31.25,30.88,100.1,100.2,100.1,0.586,31.08,31.28,30.9,0,0,0,0,0,0,11.5,7.403242E-05,0.0001184519,2.5E-07
"2019-03-07 00:35:00",56567,"CKVY",12.75,31.12,31.02,31.19,30.81,100.1,100.2,100,0.59,31.05,31.23,30.85,0,0,0,0,0,0,11.5,7.403242E-05,0.0001184519,2.5E-07
"2019-03-07 00:40:00",56568,"CKVY",12.75,30.69,30.99,31.25,30.63,100.1,100.2,100.1,0.58,31.03,31.29,30.65,0,0,0,0,0,0,11.5,7.403242E-05,0.0001184519,2.5E-07
"2019-03-07 00:45:00",56569,"CKVY",12.75,29.7,30.19,30.75,29.58,100.2,100.2,100.1,0.557,30.23,30.8,29.61,0,0,0,0,0,0,11.5,7.384054E-05,0.0001181449,2.5E-07
"2019-03-07 00:50:00",56570,"CKVY",12.74,29.14,29.38,29.76,29.02,100.2,100.2,100.1,0.545,29.41,29.8,29.07,0,0,0,0,0,0,11.5,7.384054E-05,0.0001181449,2.5E-07
"2019-03-07 00:55:00",56571,"CKVY",12.74,29.14,29.13,29.27,29.02,100.1,100.2,100.1,0.545,29.16,29.31,29.04,0,0,0,0,0,0,11.5,7.384054E-05,0.0001181449,2.5E-07
"2019-03-07 01:00:00",56572,"CKVY",12.74,29.02,29.07,29.27,28.9,100.1,100.2,100.1,0.542,29.1,29.31,28.93,0,0,0,0,0,0,11.5,7.16564E-05,0.0001146502,2.5E-07
"2019-03-07 01:05:00",56573,"CKVY",12.74,29.58,29.27,29.7,28.96,100.1,100.2,100.1,0.554,29.3,29.73,28.97,0,0,0,0,0,0,11.5,7.16564E-05,0.0001146502,2.5E-07
"2019-03-07 01:10:00",56574,"CKVY",12.74,30.44,30.01,30.51,29.52,100.2,100.2,100.1,0.575,30.04,30.55,29.55,0,0,0,0,0,0,11.5,7.16564E-05,0.0001146502,2.5E-07
"2019-03-07 01:15:00",56575,"CKVY",12.74,30.51,30.53,30.69,30.38,100.2,100.2,100.1,0.576,30.57,30.72,30.4,0,0,0,0,0,0,11.5,7.2713E-05,0.0001163408,2.5E-07
"2019-03-07 01:20:00",56576,"CKVY",12.73,30.2,30.46,30.63,30.14,100.2,100.2,100.1,0.569,30.49,30.67,30.16,0,0,0,0,0,0,11.5,7.2713E-05,0.0001163408,2.5E-07
"2019-03-07 01:25:00",56577,"CKVY",12.72,29.89,30.02,30.26,29.77,100.2,100.2,100.1,0.562,30.05,30.31,29.8,0,0,0,0,0,0,11.5,7.2713E-05,0.0001163408,2.5E-07
"2019-03-07 01:30:00",56578,"CKVY",12.72,29.71,29.79,29.95,29.64,100.2,100.2,100.1,0.557,29.82,29.99,29.67,0,0,0,0,0,0,11.5,7.293119E-05,0.0001166899,2.5E-07
"2019-03-07 01:35:00",56579,"CKVY",12.72,29.77,29.78,29.95,29.64,100.2,100.2,100,0.559,29.81,30,29.67,0,0,0,0,0,0,11.5,7.293119E-05,0.0001166899,2.5E-07
"2019-03-07 01:40:00",56580,"CKVY",12.72,29.89,29.92,30.08,29.7,100.1,100.2,100.1,0.561,29.95,30.12,29.73,0,0,0,0,0,0,11.5,7.293119E-05,0.0001166899,2.5E-07
"2019-03-07 01:45:00",56581,"CKVY",12.72,29.77,29.83,30.02,29.65,100.1,100.2,100.1,0.559,29.86,30.06,29.67,0,0,0,0,0,0,11.5,7.258423E-05,0.0001161348,2.5E-07
"2019-03-07 01:50:00",56582,"CKVY",12.72,30.14,29.89,30.2,29.65,100.1,100.2,100,0.567,29.92,30.23,29.68,0,0,0,0,0,0,11.5,7.258423E-05,0.0001161348,2.5E-07
"2019-03-07 01:55:00",56583,"CKVY",12.71,29.7,29.87,30.14,29.64,100.1,100.2,100.1,0.557,29.91,30.18,29.67,0,0,0,0,0,0,11.5,7.258423E-05,0.0001161348,2.5E-07
"2019-03-07 02:00:00",56584,"CKVY",12.71,29.71,29.68,29.83,29.52,100.1,100.2,100.1,0.557,29.71,29.87,29.54,0,0,0,0,0,0,11.5,7.253931E-05,0.0001160629,2.5E-07
"2019-03-07 02:05:00",56585,"CKVY",12.71,28.78,29.12,29.64,28.65,100.2,100.2,100,0.537,29.15,29.68,28.68,0,0,0,0,0,0,11.5,7.253931E-05,0.0001160629,2.5E-07
"2019-03-07 02:10:00",56586,"CKVY",12.7,28.72,28.69,28.78,28.53,100.2,100.2,100.1,0.535,28.72,28.82,28.55,0,0,0,0,0,0,11.5,7.253931E-05,0.0001160629,2.5E-07
"2019-03-07 02:15:00",56587,"CKVY",12.7,29.03,28.84,29.03,28.66,100.2,100.2,100.1,0.542,28.88,29.06,28.67,0,0,0,0,0,0,11.5,7.12161E-05,0.0001139458,2.5E-07
"2019-03-07 02:20:00",56588,"CKVY",12.7,29.34,29.18,29.4,28.9,100.1,100.2,100.1,0.549,29.21,29.44,28.94,0,0,0,0,0,0,11.5,7.12161E-05,0.0001139458,2.5E-07
"2019-03-07 02:25:00",56589,"CKVY",12.7,29.77,29.57,29.83,29.27,100.1,100.2,100.1,0.558,29.6,29.85,29.3,0,0,0,0,0,0,11.5,7.12161E-05,0.0001139458,2.5E-07
"2019-03-07 02:30:00",56590,"CKVY",12.7,29.89,29.85,30.02,29.71,100.1,100.2,100.1,0.561,29.88,30.06,29.74,0,0,0,0,0,0,11.5,7.213461E-05,0.0001154154,2.5E-07
"2019-03-07 02:35:00",56591,"CKVY",12.69,30.14,30.05,30.26,29.83,100.2,100.2,100.1,0.567,30.08,30.31,29.86,0,0,0,0,0,0,11.5,7.213461E-05,0.0001154154,2.5E-07
"2019-03-07 02:40:00",56592,"CKVY",12.69,30.94,30.59,31.07,30.08,100.1,100.2,100.1,0.586,30.63,31.1,30.11,0,0,0,0,0,0,11.5,7.213461E-05,0.0001154154,2.5E-07
"2019-03-07 02:45:00",56593,"CKVY",12.69,31.38,31.22,31.5,30.94,100.2,100.2,100.1,0.597,31.26,31.53,30.98,0,0,0,0,0,0,11.51,7.367793E-05,0.0001178847,2.5E-07
"2019-03-07 02:50:00",56594,"CKVY",12.68,32.18,31.82,32.24,31.25,100.1,100.2,100.1,0.616,31.86,32.28,31.27,0,0,0,0,0,0,11.51,7.367793E-05,0.0001178847,2.5E-07
"2019-03-07 02:55:00",56595,"CKVY",12.68,32.49,32.31,32.49,32.12,100.1,100.2,100.1,0.624,32.34,32.54,32.14,0,0,0,0,0,0,11.51,7.367793E-05,0.0001178847,2.5E-07
"2019-03-07 03:00:00",56596,"CKVY",12.67,32.55,32.51,32.68,32.36,100.1,100.2,100.1,0.625,32.55,32.71,32.39,0,0,0,0,0,0,11.52,7.588095E-05,0.0001214095,2.5E-07
"2019-03-07 03:05:00",56597,"CKVY",12.68,32.61,32.54,32.61,32.43,100.2,100.2,100,0.627,32.58,32.66,32.43,0,0,0,0,0,0,11.52,7.588095E-05,0.0001214095,2.5E-07
"2019-03-07 03:10:00",56598,"CKVY",12.67,32.55,32.59,32.68,32.49,100.2,100.2,100.1,0.626,32.63,32.73,32.51,0,0,0,0,0,0,11.53,7.588095E-05,0.0001214095,2.5E-07
"2019-03-07 03:15:00",56599,"CKVY",12.66,32.67,32.62,32.74,32.49,100.2,100.2,100.1,0.629,32.66,32.79,32.52,0,0,0,0,0,0,11.54,7.638833E-05,0.0001222213,2.5E-07
"2019-03-07 03:20:00",56600,"CKVY",12.67,32.61,32.62,32.74,32.49,100.2,100.2,100,0.627,32.66,32.78,32.5,0,0,0,0,0,0,11.54,7.638833E-05,0.0001222213,2.5E-07
"2019-03-07 03:25:00",56601,"CKVY",12.66,32.61,32.63,32.74,32.49,100.1,100.2,100.1,0.627,32.66,32.79,32.52,0,0,0,0,0,0,11.55,7.638833E-05,0.0001222213,2.5E-07
"2019-03-07 03:30:00",56602,"CKVY",12.66,32.49,32.55,32.67,32.42,100.1,100.2,100.1,0.624,32.58,32.72,32.46,0,0,0,0,0,0,11.55,7.640714E-05,0.0001222514,2.5E-07
"2019-03-07 03:35:00",56603,"CKVY",12.65,32.55,32.49,32.61,32.3,100.1,100.2,100,0.625,32.52,32.64,32.33,0,0,0,0,0,0,11.56,7.640714E-05,0.0001222514,2.5E-07
"2019-03-07 03:40:00",56604,"CKVY",12.65,32.55,32.51,32.61,32.36,100.2,100.2,100.1,0.625,32.54,32.66,32.4,0,0,0,0,0,0,11.56,7.640714E-05,0.0001222514,2.5E-07
"2019-03-07 03:45:00",56605,"CKVY",12.65,32.49,32.54,32.67,32.42,100.1,100.2,100.1,0.624,32.57,32.69,32.45,0,0,0,0,0,0,11.56,7.628787E-05,0.0001220606,2.5E-07
"2019-03-07 03:50:00",56606,"CKVY",12.65,32.61,32.52,32.61,32.36,100.1,100.2,100.1,0.627,32.56,32.66,32.39,0.004,0.001,172.3,1.527,0.877,0,11.56,7.628787E-05,0.0001220606,2.5E-07
"2019-03-07 03:55:00",56607,"CKVY",12.65,32.61,32.55,32.61,32.48,100.1,100.2,100.1,0.627,32.59,32.66,32.5,0.004,0.004,156.9,6.911,0,0,11.56,7.628787E-05,0.0001220606,2.5E-07
"2019-03-07 04:00:00",56608,"CKVY",12.64,32.61,32.55,32.67,32.48,100.1,100.2,100.1,0.627,32.58,32.71,32.5,0.004,0.004,157.7,7.183,0,0,11.56,7.625869E-05,0.0001219507,2.5E-07
"2019-03-07 04:05:00",56609,"CKVY",12.64,32.61,32.53,32.61,32.36,100.1,100.2,100,0.627,32.57,32.65,32.38,0,0.003,148.8,3.654,0,0,11.56,7.625869E-05,0.0001219507,2.5E-07
"2019-03-07 04:10:00",56610,"CKVY",12.64,32.54,32.55,32.67,32.42,100.1,100.2,100.1,0.625,32.59,32.72,32.44,0,0,0,0,0,0,11.57,7.625869E-05,0.0001219507,2.5E-07
"2019-03-07 04:15:00",56611,"CKVY",12.64,32.67,32.6,32.73,32.48,100.2,100.2,100.1,0.628,32.64,32.78,32.5,0,0,0,0,0,0,11.57,7.633014E-05,0.0001221053,2.5E-07
"2019-03-07 04:20:00",56612,"CKVY",12.64,32.6,32.63,32.73,32.42,100.2,100.2,100,0.627,32.66,32.78,32.47,0,0,0,0,0,0,11.57,7.633014E-05,0.0001221053,2.5E-07
"2019-03-07 04:25:00",56613,"CKVY",12.63,32.61,32.61,32.73,32.48,100.1,100.2,100.1,0.627,32.65,32.78,32.49,0,0,0,0,0,0,11.57,7.633014E-05,0.0001221053,2.5E-07
"2019-03-07 04:30:00",56614,"CKVY",12.63,32.61,32.6,32.73,32.48,100.1,100.2,100.1,0.627,32.63,32.77,32.5,0,0,0,0,0,0,11.57,7.642616E-05,0.0001222819,2.5E-07
"2019-03-07 04:35:00",56615,"CKVY",12.62,32.6,32.59,32.73,32.48,100.1,100.2,100.1,0.627,32.63,32.77,32.5,0,0,0,0,0,0,11.57,7.642616E-05,0.0001222819,2.5E-07
"2019-03-07 04:40:00",56616,"CKVY",12.62,32.6,32.58,32.67,32.48,100.2,100.2,100.1,0.627,32.62,32.71,32.5,0,0,0,0,0,0,11.57,7.642616E-05,0.0001222819,2.5E-07
"2019-03-07 04:45:00",56617,"CKVY",12.63,32.6,32.59,32.73,32.48,100.1,100.2,100.1,0.627,32.62,32.76,32.5,0,0,0,0,0,0,11.57,7.63903E-05,0.0001222245,2.5E-07
"2019-03-07 04:50:00",56618,"CKVY",12.61,32.66,32.58,32.67,32.48,100.1,100.2,100,0.628,32.61,32.71,32.5,0,0,0,0,0,0,11.57,7.63903E-05,0.0001222245,2.5E-07
"2019-03-07 04:55:00",56619,"CKVY",12.62,32.6,32.56,32.66,32.47,100.1,100.2,100,0.626,32.6,32.71,32.49,0,0,0,0,0,0,11.57,7.63903E-05,0.0001222245,2.5E-07
"2019-03-07 05:00:00",56620,"CKVY",12.62,32.6,32.55,32.66,32.41,100.1,100.2,100.1,0.627,32.58,32.7,32.45,0,0,0,0,0,0,11.57,7.635989E-05,0.0001221758,2.5E-07
"2019-03-07 05:05:00",56621,"CKVY",12.62,32.54,32.54,32.66,32.41,100.2,100.2,100,0.625,32.57,32.7,32.44,0,0,0,0,0,0,11.57,7.635989E-05,0.0001221758,2.5E-07
"2019-03-07 05:10:00",56622,"CKVY",12.62,32.47,32.52,32.66,32.35,100.1,100.2,100,0.623,32.55,32.68,32.38,0,0,0,0,0,0,11.57,7.635989E-05,0.0001221758,2.5E-07
"2019-03-07 05:15:00",56623,"CKVY",12.62,32.41,32.48,32.6,32.35,100.1,100.2,100.1,0.621,32.52,32.64,32.37,0,0,0,0,0,0,11.57,7.629306E-05,0.0001220689,2.5E-07
"2019-03-07 05:20:00",56624,"CKVY",12.62,32.47,32.49,32.6,32.35,100.1,100.2,100,0.623,32.52,32.64,32.39,0,0,0,0,0,0,11.57,7.629306E-05,0.0001220689,2.5E-07
"2019-03-07 05:25:00",56625,"CKVY",12.61,32.47,32.48,32.6,32.29,100.1,100.2,100,0.623,32.52,32.64,32.32,0,0,0,0,0,0,11.57,7.629306E-05,0.0001220689,2.5E-07
"2019-03-07 05:30:00",56626,"CKVY",12.62,32.47,32.49,32.59,32.35,100.1,100.2,100.1,0.623,32.53,32.64,32.37,0,0,0,0,0,0,11.57,7.625727E-05,0.0001220116,2.5E-07
"2019-03-07 05:35:00",56627,"CKVY",12.62,32.41,32.48,32.59,32.35,100.2,100.2,100.1,0.622,32.51,32.63,32.37,0,0,0,0,0,0,11.57,7.625727E-05,0.0001220116,2.5E-07
"2019-03-07 05:40:00",56628,"CKVY",12.6,32.47,32.48,32.59,32.35,100.1,100.2,100.1,0.623,32.51,32.64,32.37,0,0,0,0,0,0,11.57,7.625727E-05,0.0001220116,2.5E-07
"2019-03-07 05:45:00",56629,"CKVY",12.6,32.53,32.55,32.66,32.41,100.1,100.2,100.1,0.625,32.58,32.69,32.45,0,0,0,0,0,0,11.57,7.627644E-05,0.0001220423,2.5E-07
"2019-03-07 05:50:00",56630,"CKVY",12.6,32.59,32.53,32.66,32.35,100.2,100.2,100.1,0.627,32.56,32.68,32.37,0.503,0.067,149.6,2.077,6.357,0,11.57,7.627644E-05,0.0001220423,2.5E-07
"2019-03-07 05:55:00",56631,"CKVY",12.6,32.59,32.54,32.59,32.47,100.1,100.2,100.1,0.626,32.57,32.64,32.49,2.374,1.445,148.3,4.142,6.795,0,11.57,7.627644E-05,0.0001220423,2.5E-07
"2019-03-07 06:00:00",56632,"CKVY",12.6,32.59,32.55,32.59,32.47,100.1,100.2,100.1,0.626,32.58,32.64,32.5,4.083,3.226,145.1,3.084,5.918,0,11.57,4.967269E-05,6.574087E-05,2.5E-07
"2019-03-07 06:05:00",56633,"CKVY",12.6,32.53,32.54,32.66,32.41,100.1,100.2,100.1,0.624,32.57,32.7,32.43,5.159,4.818,137.5,4.44,5.918,0,11.57,4.967269E-05,6.574087E-05,2.5E-07
"2019-03-07 06:10:00",56634,"CKVY",12.6,32.41,32.49,32.59,32.35,100.1,100.2,100.1,0.622,32.53,32.64,32.37,4.832,4.958,130.2,2.31,6.357,0,11.57,4.967269E-05,6.574087E-05,2.5E-07
"2019-03-07 06:15:00",56635,"CKVY",12.6,32.35,32.41,32.47,32.22,100.1,100.2,100.1,0.62,32.44,32.51,32.26,4.852,4.838,143.1,7.036,6.357,0,11.57,2.224536E-05,2.389112E-05,2.5E-07
"2019-03-07 06:20:00",56636,"CKVY",12.6,32.35,32.33,32.47,32.16,100.1,100.2,100,0.62,32.37,32.51,32.2,4.919,4.871,157.1,2.953,6.357,0,11.57,2.224536E-05,2.389112E-05,2.5E-07
"2019-03-07 06:25:00",56637,"CKVY",12.6,32.41,32.38,32.47,32.22,100.2,100.2,100.1,0.622,32.42,32.51,32.25,5.571,5.244,164.5,3.025,8.33,0,11.57,2.224536E-05,2.389112E-05,2.5E-07
"2019-03-07 06:30:00",56638,"CKVY",12.6,32.53,32.43,32.53,32.28,100.2,100.2,100.1,0.625,32.46,32.57,32.32,5.839,5.791,173.8,12.23,8.11,0,11.57,1.983086E-05,2.077366E-05,2.5E-07
"2019-03-07 06:35:00",56639,"CKVY",12.6,32.47,32.44,32.59,32.35,100.1,100.2,100,0.623,32.47,32.63,32.36,6.133,5.986,175.4,6.352,7.453,0.009664605,11.57,1.983086E-05,2.077366E-05,2.5E-07
"2019-03-07 06:40:00",56640,"CKVY",12.6,32.41,32.43,32.53,32.28,100.2,100.2,100.1,0.622,32.46,32.57,32.31,5.689,5.96,178.8,4.791,6.795,0.1002201,11.57,1.983086E-05,2.077366E-05,2.5E-07
"2019-03-07 06:45:00",56641,"CKVY",12.6,32.35,32.39,32.53,32.22,100.2,100.2,100.1,0.62,32.43,32.56,32.26,5.048,5.351,169,5.443,5.699,0.3315247,11.57,3.276465E-05,3.510364E-05,0.001288118
"2019-03-07 06:50:00",56642,"CKVY",12.59,32.22,32.28,32.47,32.1,100.1,100.2,100.1,0.617,32.31,32.5,32.12,4.024,4.55,154.5,7.489,3.507,0.7826329,11.57,3.276465E-05,3.510364E-05,0.001288118
"2019-03-07 06:55:00",56643,"CKVY",12.59,32.22,32.25,32.35,32.1,100.2,100.2,100.1,0.617,32.28,32.39,32.13,3.516,3.724,143,2.291,5.042,1.458933,11.57,3.276465E-05,3.510364E-05,0.001288118
"2019-03-07 07:00:00",56644,"CKVY",12.59,32.41,32.27,32.47,32.1,100.2,100.2,100.1,0.622,32.3,32.5,32.12,3.448,3.401,140.6,2.011,5.261,2.615723,11.57,0.0001488785,0.0001756261,0.007561756
"2019-03-07 07:05:00",56645,"CKVY",12.59,32.35,32.37,32.47,32.22,100.2,100.2,100,0.62,32.41,32.52,32.25,3.763,3.612,142.9,0.091,4.822,4.59469,11.57,0.0001488785,0.0001756261,0.007561756
"2019-03-07 07:10:00",56646,"CKVY",12.59,32.53,32.45,32.59,32.29,100.1,100.2,100.1,0.625,32.49,32.63,32.31,3.788,3.805,159,10.59,5.261,7.506714,11.57,0.0001488785,0.0001756261,0.007561756
"2019-03-07 07:15:00",56647,"CKVY",12.59,32.53,32.53,32.66,32.41,100.1,100.2,100.1,0.625,32.57,32.7,32.43,4.139,3.956,170.5,4.27,9.21,11.77213,11.57,-0.003652726,-0.003889708,0.01949904
"2019-03-07 07:20:00",56648,"CKVY",12.59,32.59,32.59,32.72,32.41,100.2,100.2,100.1,0.627,32.63,32.76,32.43,5.25,4.79,179.7,8.35,11.18,17.80787,11.57,-0.003652726,-0.003889708,0.01949904
"2019-03-07 07:25:00",56649,"CKVY",12.58,32.59,32.59,32.72,32.47,100.2,100.2,100.1,0.627,32.62,32.75,32.5,5.305,5.325,189.3,7.477,6.576,25.6083,11.57,-0.003652726,-0.003889708,0.01949904
"2019-03-07 07:30:00",56650,"CKVY",12.59,32.66,32.61,32.72,32.47,100.1,100.2,100.1,0.628,32.65,32.76,32.51,5.115,5.15,184.4,7.464,6.795,35.46714,11.57,-0.0029181,-0.003109386,0.04455937
"2019-03-07 07:35:00",56651,"CKVY",12.58,32.78,32.7,32.78,32.47,100.1,100.2,100,0.631,32.73,32.82,32.5,4.096,4.563,188.4,11.39,6.795,47.34862,11.57,-0.0029181,-0.003109386,0.04455937
"2019-03-07 07:40:00",56652,"CKVY",12.59,32.72,32.74,32.84,32.59,100.1,100.2,100.1,0.63,32.78,32.88,32.63,3.951,3.98,191,9.8,5.042,58.66626,11.57,-0.0029181,-0.003109386,0.04455937
"2019-03-07 07:45:00",56653,"CKVY",12.58,32.9,32.8,32.9,32.72,100.1,100.2,100.1,0.634,32.83,32.95,32.73,3.339,3.748,181.6,14.28,3.726,64.57388,11.57,0.0006512805,0.0006760045,0.0819606
"2019-03-07 07:50:00",56654,"CKVY",12.59,32.72,32.74,32.9,32.59,100.1,100.2,100.1,0.629,32.78,32.95,32.62,2.903,3.045,152.5,4.941,3.288,63.03807,11.57,0.0006512805,0.0006760045,0.0819606
"2019-03-07 07:55:00",56655,"CKVY",12.59,32.78,32.71,32.84,32.59,100.2,100.2,100.1,0.631,32.75,32.88,32.62,3.073,2.922,148.9,11.21,5.699,56.93946,11.57,0.0006512805,0.0006760045,0.0819606
"2019-03-07 08:00:00",56656,"CKVY",12.59,32.84,32.74,32.9,32.66,100.2,100.2,100.1,0.633,32.78,32.93,32.68,3.672,3.423,168.4,4.53,5.699,52.50414,11.57,0.003660726,0.003875199,0.1235799
"2019-03-07 08:05:00",56657,"CKVY",12.58,32.84,32.81,32.96,32.66,100.1,100.2,100.1,0.633,32.84,33,32.67,4.342,3.945,160.2,4.146,6.357,53.63738,11.57,0.003660726,0.003875199,0.1235799
"2019-03-07 08:10:00",56658,"CKVY",12.59,32.9,32.85,32.96,32.72,100.1,100.2,100.1,0.634,32.89,33.01,32.75,4.369,4.384,163.7,3.786,6.357,61.43833,11.57,0.003660726,0.003875199,0.1235799
"2019-03-07 08:15:00",56659,"CKVY",12.59,32.96,32.92,33.03,32.84,100.2,100.2,100.1,0.636,32.95,33.06,32.86,4.382,4.315,158.3,4.928,5.042,73.08565,11.58,0.005500354,0.005818001,0.1667838
"2019-03-07 08:20:00",56660,"CKVY",12.59,32.84,32.89,33.03,32.72,100.1,100.2,100.1,0.633,32.92,33.06,32.75,4.116,4.317,145.7,5.585,4.603,84.80341,11.67,0.005500354,0.005818001,0.1667838
"2019-03-07 08:25:00",56661,"CKVY",12.59,32.9,32.9,33.03,32.78,100.1,100.2,100.1,0.634,32.94,33.07,32.82,3.782,4.002,138.3,7.137,4.822,94.15628,11.72,0.005500354,0.005818001,0.1667838
"2019-03-07 08:30:00",56662,"CKVY",12.59,32.96,32.93,33.09,32.78,100.1,100.2,100.1,0.636,32.97,33.12,32.82,3.736,3.659,151.6,10.07,7.014,99.89152,11.74,0.007620131,0.008068534,0.2103903
"2019-03-07 08:35:00",56663,"CKVY",12.59,32.96,32.92,33.03,32.84,100.2,100.2,100.1,0.636,32.95,33.07,32.87,4.137,3.932,157.7,4.366,6.795,100.0106,11.74,0.007620131,0.008068534,0.2103903
"2019-03-07 08:40:00",56664,"CKVY",12.6,32.9,32.88,32.96,32.78,100.1,100.2,100.1,0.634,32.91,33.01,32.8,4.951,4.494,157.8,5.243,7.891,93.20391,11.74,0.007620131,0.008068534,0.2103903
"2019-03-07 08:45:00",56665,"CKVY",12.65,33.15,33.04,33.21,32.84,100.2,100.2,100.1,0.641,33.07,33.26,32.88,5.465,5.199,161.8,5.571,9.86,92.10599,11.74,0.008273261,0.008754451,0.2536211
"2019-03-07 08:50:00",56666,"CKVY",12.82,33.4,33.3,33.46,33.09,100.1,100.2,100,0.647,33.33,33.5,33.11,5.404,5.462,162.7,6.78,7.453,118.7089,11.74,0.008273261,0.008754451,0.2536211
"2019-03-07 08:55:00",56667,"CKVY",12.96,33.34,33.39,33.52,33.27,100.1,100.2,100.1,0.645,33.43,33.57,33.31,5.329,5.356,167,6.958,8.11,161.1834,11.74,0.008273261,0.008754451,0.2536211
"2019-03-07 09:00:00",56668,"CKVY",13.09,33.46,33.44,33.58,33.27,100.1,100.2,100.1,0.649,33.47,33.63,33.32,5.148,5.459,175.8,10.39,8.33,201.2013,11.74,0.01514727,0.01602529,0.2957339
"2019-03-07 09:05:00",56669,"CKVY",13.19,33.46,33.47,33.58,33.34,100.1,100.2,100.1,0.649,33.51,33.63,33.35,5.574,5.218,169.8,13.77,9.86,221.6865,11.75,0.01514727,0.01602529,0.2957339
"2019-03-07 09:10:00",56670,"CKVY",13.26,33.52,33.45,33.58,33.27,100.1,100.2,100.1,0.65,33.49,33.63,33.31,5.753,5.87,174.4,6.098,10.96,225.4947,11.75,0.01514727,0.01602529,0.2957339
"2019-03-07 09:15:00",56671,"CKVY",13.38,33.77,33.63,33.77,33.46,100.2,100.2,100.1,0.657,33.67,33.81,33.49,5.577,5.588,170,4.996,6.357,231.569,11.75,0.01730857,0.01831157,0.3366343
"2019-03-07 09:20:00",56672,"CKVY",13.47,33.71,33.78,33.89,33.64,100.1,100.2,100.1,0.655,33.82,33.94,33.66,4.976,5.382,154.2,4.204,5.261,243.6756,11.75,0.01730857,0.01831157,0.3366343
"2019-03-07 09:25:00",56673,"CKVY",13.53,33.64,33.66,33.77,33.46,100.2,100.2,100,0.654,33.7,33.81,33.47,4.493,4.596,148.1,5.023,6.138,257.76,11.76,0.01730857,0.01831157,0.3366343
"2019-03-07 09:30:00",56674,"CKVY",13.64,33.77,33.61,33.77,33.46,100.2,100.2,100.1,0.657,33.64,33.81,33.48,4.386,4.422,143.8,5.19,5.261,266.5102,11.76,0.02088943,0.02212333,0.3758464
"2019-03-07 09:35:00",56675,"CKVY",13.98,33.88,33.76,34.01,33.58,100.1,100.2,100.1,0.659,33.8,34.05,33.61,4.448,4.522,142.1,4.997,6.357,275.5239,11.76,0.02088943,0.02212333,0.3758464
"2019-03-07 09:40:00",56676,"CKVY",13.87,34.56,34.22,34.56,33.88,100.2,100.2,100.1,0.678,34.25,34.6,33.91,4.279,4.342,154.5,4.41,4.822,302.1683,11.76,0.02088943,0.02212333,0.3758464
"2019-03-07 09:45:00",56677,"CKVY",13.79,34.44,34.52,34.69,34.37,100.2,100.2,100.1,0.675,34.56,34.72,34.41,4.122,4.179,152,3.659,4.822,333.8915,11.76,0.02774302,0.02940507,0.4128813
"2019-03-07 09:50:00",56678,"CKVY",13.74,34.07,34.17,34.5,33.94,100.1,100.2,100.1,0.664,34.21,34.53,33.98,4.244,4.085,144.6,3.672,6.357,354.8589,11.76,0.02774302,0.02940507,0.4128813
"2019-03-07 09:55:00",56679,"CKVY",13.71,34.31,34.11,34.31,33.94,100.1,100.2,100.1,0.671,34.15,34.35,33.96,4.84,4.564,147.7,5.986,7.672,366.408,11.76,0.02774302,0.02940507,0.4128813
"2019-03-07 10:00:00",56680,"CKVY",13.68,34.68,34.48,34.81,34.19,100.2,100.2,100.1,0.681,34.52,34.85,34.21,5.194,5.056,162.8,10.15,6.357,375.0448,11.76,0.03034187,0.03215344,0.447968
"2019-03-07 10:05:00",56681,"CKVY",13.67,34.93,34.91,35.05,34.62,100.1,100.2,100.1,0.688,34.95,35.1,34.66,5.466,5.315,171.6,5.479,7.672,381.869,11.76,0.03034187,0.03215344,0.447968
"2019-03-07 10:10:00",56682,"CKVY",13.67,35.18,35.05,35.24,34.93,100.2,100.2,100.1,0.695,35.08,35.28,34.95,5.427,5.439,163.8,6.323,7.014,387.7458,11.76,0.03034187,0.03215344,0.447968
"2019-03-07 10:15:00",56683,"CKVY",13.67,35.43,35.38,35.55,35.18,100.2,100.2,100.1,0.702,35.42,35.6,35.2,5.647,5.456,164.6,6.018,7.891,397.222,11.76,0.03261947,0.0345374,0.4800454
"2019-03-07 10:20:00",56684,"CKVY",13.67,35.67,35.6,35.73,35.36,100.2,100.2,100.1,0.709,35.64,35.78,35.4,5.379,5.537,170.6,5.62,5.918,411.3312,11.76,0.03261947,0.0345374,0.4800454
"2019-03-07 10:25:00",56685,"CKVY",13.67,35.49,35.54,35.73,35.43,100.1,100.2,100.1,0.703,35.58,35.78,35.45,5.017,5.18,176.6,5.361,5.48,418.038,11.76,0.03261947,0.0345374,0.4800454
"2019-03-07 10:30:00",56686,"CKVY",13.68,35.61,35.46,35.61,35.3,100.2,100.2,100.1,0.707,35.5,35.65,35.33,4.581,4.877,178.6,6.33,5.48,405.3415,11.76,0.03322885,0.03519127,0.509809
"2019-03-07 10:35:00",56687,"CKVY",13.69,36.41,36.05,36.41,35.48,99.6,100.2,99.6,0.725,36.08,36.45,35.53,4.131,4.332,171.9,5.902,4.822,396.6534,11.76,0.03322885,0.03519127,0.509809
"2019-03-07 10:40:00",56688,"CKVY",13.69,37.21,37.02,37.52,36.34,93.1,99.6,93.1,0.7,36.28,36.62,35.38,3.531,3.82,165.2,7.729,4.384,418.8258,11.76,0.03322885,0.03519127,0.509809
"2019-03-07 10:45:00",56689,"CKVY",13.7,36.59,36.85,37.27,36.46,95.1,95.1,93,0.698,35.23,35.47,34.9,3.231,3.325,155.4,5.704,4.822,461.3005,11.76,0.04375695,0.04678792,0.5368838
"2019-03-07 10:50:00",56690,"CKVY",13.71,37.08,36.77,37.14,36.4,93.4,95.6,93.4,0.699,35.42,35.77,35.02,3.139,3.177,164.9,13.43,4.822,489.3132,11.76,0.04375695,0.04678792,0.5368838
"2019-03-07 10:55:00",56691,"CKVY",13.72,36.77,36.87,37.14,36.65,93.5,93.8,92.6,0.691,35.1,35.42,34.8,3.665,3.399,178.6,6.684,5.699,491.5674,11.77,0.04375695,0.04678792,0.5368838
"2019-03-07 11:00:00",56692,"CKVY",13.73,36.65,36.83,36.96,36.65,94.1,94.1,93.4,0.692,35.22,35.41,35.04,3.971,3.839,170.5,5.885,5.261,479.1635,11.77,0.04469511,0.04809836,0.5618302
"2019-03-07 11:05:00",56693,"CKVY",13.73,36.4,36.58,36.83,36.28,95.1,95.1,94,0.692,35.16,35.33,34.97,4.344,4.186,177.9,5.181,5.699,462.2834,11.77,0.04469511,0.04809836,0.5618302
"2019-03-07 11:10:00",56694,"CKVY",13.73,36.59,36.39,36.59,36.28,95.4,95.8,94.7,0.7,35.2,35.45,34.91,4.216,4.289,180.2,6.26,5.261,436.0518,11.77,0.04469511,0.04809836,0.5618302
"2019-03-07 11:15:00",56695,"CKVY",13.74,37.45,36.97,37.45,36.52,92.1,95.4,92.1,0.699,35.27,35.44,35.06,3.902,4.113,171.7,6.889,4.603,425.0562,11.77,0.03989142,0.04300897,0.5832354
"2019-03-07 11:20:00",56696,"CKVY",13.75,37.38,37.19,37.51,36.95,92.4,92.7,91.3,0.699,35.14,35.44,34.93,3.47,3.704,161.3,8.38,3.946,427.6397,11.77,0.03989142,0.04300897,0.5832354
"2019-03-07 11:25:00",56697,"CKVY",13.75,38.61,37.85,38.61,37.26,87.9,92.4,87.9,0.698,35.25,35.51,34.86,2.933,3.197,169.3,12.99,3.069,448.9205,11.77,0.03989142,0.04300897,0.5832354
"2019-03-07 11:30:00",56698,"CKVY",13.75,39.35,38.68,39.48,38.37,86.3,87.9,85.1,0.706,34.99,35.75,34.35,2.423,2.683,167.1,8.98,3.069,482.5659,11.77,0.04923557,0.05335491,0.6015152
"2019-03-07 11:35:00",56699,"CKVY",13.76,39.66,39.84,40.65,39.23,82.8,86.3,79.62,0.685,34.9,35.82,34.12,1.952,2.156,145.5,10.77,2.411,525.3267,11.77,0.04923557,0.05335491,0.6015152
"2019-03-07 11:40:00",56700,"CKVY",13.77,39.79,40.2,40.47,39.73,79.11,82.8,78.28,0.658,34.45,35.1,33.79,1.408,1.688,224,18.97,1.973,596.9984,11.77,0.04923557,0.05335491,0.6015152
"2019-03-07 11:45:00",56701,"CKVY",13.77,37.99,38.71,39.79,37.62,85.2,85.5,79.07,0.661,33.81,34.1,33.59,1.41,1.34,260.2,9.21,2.192,650.514,11.77,0.07306939,0.07888364,0.6171444
"2019-03-07 11:50:00",56702,"CKVY",13.78,38.43,37.71,38.49,37.32,85.5,88.2,85.2,0.674,34.22,34.59,33.79,1.134,1.327,275.2,8.53,1.973,661.2239,11.77,0.07306939,0.07888364,0.6171444
"2019-03-07 11:55:00",56703,"CKVY",13.78,39.6,39.18,39.72,38.37,80.7,85.4,80.7,0.666,34.28,34.51,34.04,1.414,1.265,308.9,3.873,1.754,656.7587,11.78,0.07306939,0.07888364,0.6171444
"2019-03-07 12:00:00",56704,"CKVY",13.79,38.91,38.83,39.6,38.23,83.5,84.2,80.7,0.671,34.07,34.43,33.85,1.283,1.381,314.8,0.19,1.973,667.1321,11.78,0.07012839,0.07540341,0.6289539
"2019-03-07 12:05:00",56705,"CKVY",13.79,41.75,40.3,41.75,38.85,75.52,83.5,75.52,0.678,34.49,34.67,34.26,1.099,1.17,314.5,0.079,1.315,720.8634,11.78,0.07012839,0.07540341,0.6289539
"2019-03-07 12:10:00",56706,"CKVY",13.78,41.5,41.86,42.37,41.43,73.32,75.52,72.71,0.652,33.99,34.55,33.55,0.959,1.011,327.4,24,2.192,815.2107,11.78,0.07012839,0.07540341,0.6289539
"2019-03-07 12:15:00",56707,"CKVY",13.78,37.66,39.42,41.5,37.66,85.2,85.2,73.32,0.652,33.51,33.77,33.28,1.159,1.026,276.3,10.17,2.85,864.4804,11.78,0.09810442,0.1053884,0.6373513
"2019-03-07 12:20:00",56708,"CKVY",13.78,37.29,37.51,37.85,37.29,87.8,87.8,85.2,0.662,33.85,34.11,33.52,1.725,1.427,272.2,13.81,2.85,799.1879,11.78,0.09810442,0.1053884,0.6373513
"2019-03-07 12:25:00",56709,"CKVY",13.78,37.35,37.28,37.47,37.1,88.1,88.8,87.7,0.666,34.14,34.36,33.89,1.876,1.85,279.7,6.778,2.411,638.9126,11.78,0.09810442,0.1053884,0.6373513
"2019-03-07 12:30:00",56710,"CKVY",13.77,37.66,37.58,37.78,37.29,86.2,88.2,86.2,0.66,34.12,34.31,33.9,1.855,1.862,308.5,15.62,2.85,511.1014,11.78,0.05235642,0.0564413,0.642092
"2019-03-07 12:35:00",56711,"CKVY",13.77,38.83,37.93,38.83,37.47,83.1,86.6,83.1,0.666,34.02,34.34,33.7,1.543,1.772,345.2,6.23,2.411,475.1758,11.78,0.05235642,0.0564413,0.642092
"2019-03-07 12:40:00",56712,"CKVY",13.76,39.33,38.78,39.33,38.4,79.56,83.1,79.56,0.65,33.64,34.18,33.22,1.417,1.469,6.777,19.68,2.411,470.4084,11.78,0.05235642,0.0564413,0.642092
"2019-03-07 12:45:00",56713,"CKVY",13.76,41.06,39.91,41.06,39.33,75.3,79.56,75.3,0.658,33.5,33.92,33.18,0.888,1.201,35.97,20.23,1.534,473.836,11.78,0.05200934,0.05632149,0.6436976
"2019-03-07 12:50:00",56714,"CKVY",13.76,39.39,40.66,41.67,39.39,77.57,77.57,72.63,0.635,33.19,34.11,32.75,0.863,0.764,116.1,31.01,1.973,462.5942,11.78,0.05200934,0.05632149,0.6436976
"2019-03-07 12:55:00",56715,"CKVY",13.76,40.44,39.6,40.56,39.14,75.51,79.15,75.51,0.644,33.27,33.68,32.92,0.615,0.761,131.2,10.23,1.315,437.7009,11.78,0.05200934,0.05632149,0.6436976
"2019-03-07 13:00:00",56716,"CKVY",13.76,37.78,39.43,40.75,37.78,81,81,73.21,0.623,32.63,33.38,32.34,1.269,0.851,138.5,13.35,3.507,406.6782,11.78,0.04747136,0.05127597,0.6421713
"2019-03-07 13:05:00",56717,"CKVY",13.75,37.96,38.05,38.58,37.59,81.1,82.4,79.52,0.628,32.76,32.97,32.42,2.25,1.798,152.5,8.11,6.138,413.5111,11.78,0.04747136,0.05127597,0.6421713
"2019-03-07 13:10:00",56718,"CKVY",13.74,38.08,37.83,38.14,37.59,82.3,82.5,80.8,0.64,32.78,33.19,32.56,2.989,2.61,140.9,7.205,3.726,436.6483,11.77,0.04747136,0.05127597,0.6421713
"2019-03-07 13:15:00",56719,"CKVY",13.74,37.28,38.07,38.7,37.21,83.7,83.7,79.58,0.631,32.86,33.24,32.55,3.377,3.199,145.8,4.856,4.384,465.6629,11.77,0.05041426,0.055138,0.6367493
"2019-03-07 13:20:00",56720,"CKVY",13.74,37.95,37.34,37.96,36.97,82.9,85.7,82.9,0.642,33.12,33.41,32.76,3.323,3.349,150.3,5.863,4.165,483.6112,11.77,0.05041426,0.055138,0.6367493
"2019-03-07 13:25:00",56721,"CKVY",13.74,38.82,38.51,38.94,37.95,79.17,82.9,79.1,0.634,33.08,33.3,32.86,3.457,3.393,157.3,4.068,3.726,481.5547,11.77,0.05041426,0.055138,0.6367493
"2019-03-07 13:30:00",56722,"CKVY",13.74,40.79,39.16,40.86,38.39,76.11,80.2,76.11,0.658,33.34,34.25,32.69,2.487,3.083,146.2,1.761,2.63,460.0877,11.77,0.04691516,0.05176899,0.6273051
"2019-03-07 13:35:00",56723,"CKVY",13.74,41.41,41.63,42.28,40.79,72.54,76.05,69.8,0.643,33.35,34.02,32.87,1.412,1.917,178.1,27.72,1.754,432.4115,11.77,0.04691516,0.05176899,0.6273051
"2019-03-07 13:40:00",56724,"CKVY",13.75,40.35,41.27,41.84,40.35,73.02,73.02,70.31,0.621,32.94,33.45,32.18,0.608,0.939,263.5,40.09,3.069,413.4303,11.77,0.04691516,0.05176899,0.6273051
"2019-03-07 13:45:00",56725,"CKVY",13.75,39.67,39.97,40.42,39.55,77,77,73.12,0.638,32.72,33.07,32.45,0.723,0.6,297.9,12.28,1.754,417.1101,11.77,0.0493628,0.05372494,0.6149877
"2019-03-07 13:50:00",56726,"CKVY",13.75,39.18,39.48,39.86,39.18,78.3,78.3,76.52,0.636,32.98,33.17,32.73,0.867,0.78,28.31,39.64,1.754,424.3118,11.77,0.0493628,0.05372494,0.6149877
"2019-03-07 13:55:00",56727,"CKVY",13.75,39.37,39.39,39.61,39.18,77.89,78.61,77.75,0.637,33.15,33.47,32.92,0.936,0.978,70.64,3.418,1.534,431.2991,11.77,0.0493628,0.05372494,0.6149877
"2019-03-07 14:00:00",56728,"CKVY",13.75,39.8,39.36,39.8,39.18,78.37,78.99,77.38,0.652,33.1,33.64,32.79,0.778,0.869,23.63,13.5,1.534,410.9624,11.77,0.04560875,0.04929587,0.5991172
"2019-03-07 14:05:00",56729,"CKVY",13.74,38.07,39.52,40.42,38.01,81.9,81.9,75.18,0.637,33.11,33.69,32.77,0.992,0.819,79.44,22.51,3.069,384.2869,11.77,0.04560875,0.04929587,0.5991172
"2019-03-07 14:10:00",56730,"CKVY",13.75,38.81,38.11,38.81,37.7,81.4,83.3,81.4,0.652,33.34,33.74,32.89,1.086,1.087,80.7,20.77,2.85,358.143,11.77,0.04560875,0.04929587,0.5991172
"2019-03-07 14:15:00",56731,"CKVY",13.75,41.09,39.96,41.16,38.75,74.18,81.4,74.18,0.649,33.66,34.25,33.28,0.943,1.002,33.35,1.305,0.877,336.9138,11.77,0.03752675,0.04069627,0.5798067
"2019-03-07 14:20:00",56732,"CKVY",13.75,43.01,42.24,43.13,41.16,67.94,74.11,67.84,0.64,33.31,33.65,33.08,0.396,0.778,32.53,0.101,0,308.9442,11.77,0.03752675,0.04069627,0.5798067
"2019-03-07 14:25:00",56733,"CKVY",13.74,44.43,43.96,44.56,43.01,63.76,68.04,63.76,0.634,33.37,33.82,32.94,0.027,0.131,34.63,26.58,0,284.4573,11.77,0.03752675,0.04069627,0.5798067
"2019-03-07 14:30:00",56734,"CKVY",13.74,45.23,44.52,45.23,44.06,62.18,65.54,62.18,0.638,33.19,33.56,32.91,0,0.008,154.7,14.59,0,273.8887,11.77,0.03527638,0.03802548,0.5576807
"2019-03-07 14:35:00",56735,"CKVY",13.74,42.02,43.77,45.23,41.96,68.73,68.73,62.07,0.623,32.65,33.08,32.36,0.032,0.001,33.01,4.603,1.754,283.6788,11.78,0.03527638,0.03802548,0.5576807
"2019-03-07 14:40:00",56736,"CKVY",13.75,38.44,39.37,42.02,38.38,80.7,80.7,68.69,0.637,32.57,33.07,32.22,0.701,0.397,28.3,6.705,3.069,296.7705,11.78,0.03527638,0.03802548,0.5576807
"2019-03-07 14:45:00",56737,"CKVY",13.75,38.62,38.45,38.69,38.26,81.2,81.7,80.6,0.645,33.2,33.45,32.9,1.292,1.003,42.3,14.25,3.069,307.5695,11.78,0.03678253,0.03968099,0.5328536
"2019-03-07 14:50:00",56738,"CKVY",13.75,37.45,37.97,38.75,37.39,85,85,81.1,0.645,33.24,33.5,33.04,2.739,1.931,40.04,6.117,6.357,311.0689,11.78,0.03678253,0.03968099,0.5328536
"2019-03-07 14:55:00",56739,"CKVY",13.75,37.27,37.32,37.52,37.08,85.6,85.7,84.9,0.645,33.32,33.51,33.09,3.605,3.267,45.37,15.88,6.795,306.3823,11.79,0.03678253,0.03968099,0.5328536
"2019-03-07 15:00:00",56740,"CKVY",13.75,38.44,37.56,38.44,37.14,84.4,86.1,84.4,0.666,33.57,34.16,33.25,3.646,3.71,35.23,18.29,3.507,298.2592,11.79,0.03144389,0.03487531,0.5042834
"2019-03-07 15:05:00",56741,"CKVY",13.74,38.44,38.72,38.93,38.38,81.8,84.4,80.9,0.646,33.66,34.33,33.34,2.903,3.288,2.832,22,4.165,313.079,11.79,0.03144389,0.03487531,0.5042834
"2019-03-07 15:10:00",56742,"CKVY",13.75,38.07,38.17,38.56,37.82,82.8,83.4,81.8,0.644,33.34,33.51,33.16,2.755,2.657,357.5,7.421,5.48,344.1028,11.79,0.03144389,0.03487531,0.5042834
"2019-03-07 15:15:00",56743,"CKVY",13.75,37.64,37.76,38.13,37.57,85.9,86,82.8,0.657,33.61,33.93,33.31,3.556,3.069,0.352,13.55,5.48,374.0976,11.79,0.03751168,0.04149655,0.4733176
"2019-03-07 15:20:00",56744,"CKVY",13.76,38.99,38.09,39.06,37.51,81,86.2,81,0.653,33.86,34.14,33.57,4.175,3.935,357.6,14.48,6.138,381.5121,11.79,0.03751168,0.04149655,0.4733176
"2019-03-07 15:25:00",56745,"CKVY",13.76,37.39,37.96,39.06,37.27,83.9,84,81,0.636,33.14,33.75,32.81,4.643,4.454,11.85,8.9,7.672,458.3225,11.79,0.03751168,0.04149655,0.4733176
"2019-03-07 15:30:00",56746,"CKVY",13.76,38.56,37.98,38.69,37.33,80,84.1,80,0.634,33.03,33.18,32.84,4.405,4.606,357.2,12.26,5.918,469.5295,11.79,0.04554216,0.05053448,0.4400569
"2019-03-07 15:35:00",56747,"CKVY",13.76,38.32,38.62,39.06,38.19,78.37,80,76.66,0.615,32.49,33.17,32.15,4.461,4.425,358,11.86,5.918,509.9474,11.79,0.04554216,0.05053448,0.4400569
"2019-03-07 15:40:00",56748,"CKVY",13.76,38.32,38.52,38.88,38.26,78.27,78.48,77.14,0.615,32.22,32.56,31.88,3.941,4.242,16.26,12.59,6.576,473.6328,11.79,0.04554216,0.05053448,0.4400569
"2019-03-07 15:45:00",56749,"CKVY",13.76,38.13,38.29,38.44,38.07,77.65,78.54,77.65,0.605,32.07,32.3,31.72,3.969,3.856,11.47,11.09,5.48,467.1973,11.79,0.04118582,0.04652335,0.4050069
"2019-03-07 15:50:00",56750,"CKVY",13.75,38.25,38.22,38.5,37.95,78.37,78.44,77.34,0.614,31.97,32.27,31.59,3.466,3.745,40.54,27.85,5.699,402.9496,11.79,0.04118582,0.04652335,0.4050069
"2019-03-07 15:55:00",56751,"CKVY",13.75,37.39,37.4,38.31,36.96,81.5,84.8,78.37,0.617,32.61,32.97,32.06,2.939,3.184,82.6,36.05,3.726,316.5024,11.79,0.04118582,0.04652335,0.4050069
"2019-03-07 16:00:00",56752,"CKVY",13.76,39.68,38.29,39.68,37.33,75.66,81.4,75.66,0.627,32.47,32.93,32.06,2.03,2.539,50.09,19.97,2.85,266.5758,11.79,0.02782822,0.03157737,0.3670079
"2019-03-07 16:05:00",56753,"CKVY",13.75,38.62,39.16,39.92,38.44,77.82,78.03,73.94,0.618,32.21,32.71,31.77,2.156,1.994,354,22.53,6.138,303.1885,11.79,0.02782822,0.03157737,0.3670079
"2019-03-07 16:10:00",56754,"CKVY",13.75,38.68,38.53,38.69,38.32,80,80,77.82,0.637,32.68,33.06,32.19,2.922,2.568,356.6,8.94,7.014,372.6521,11.79,0.02782822,0.03157737,0.3670079
"2019-03-07 16:15:00",56755,"CKVY",13.75,38.26,38.54,38.81,38.26,80.7,81,79.91,0.632,33.02,33.27,32.82,3.81,3.31,11.02,11.37,5.042,473.4607,11.79,0.04694337,0.0517708,0.3270263
"2019-03-07 16:20:00",56756,"CKVY",13.74,38.56,38.31,38.63,38.07,78.17,81.2,78.17,0.62,32.7,33.05,32.33,4.088,4.085,25.43,13.26,6.357,476.5235,11.79,0.04694337,0.0517708,0.3270263
"2019-03-07 16:25:00",56757,"CKVY",13.75,38.01,38.47,38.87,37.95,80.3,80.3,77.69,0.623,32.45,32.84,32.09,4.277,4.002,8.37,10.33,8.11,453.1588,11.79,0.04694337,0.0517708,0.3270263
"2019-03-07 16:30:00",56758,"CKVY",13.74,37.95,38.07,38.32,37.82,80.7,81,79.33,0.625,32.56,32.84,32.29,4.378,4.37,26.28,13,6.576,375.5313,11.79,0.03012019,0.03455569,0.2856666
"2019-03-07 16:35:00",56759,"CKVY",13.73,38.07,38.13,38.68,37.7,78.13,81.4,77.41,0.608,32.33,32.86,31.7,3.898,4.104,56,14.96,4.165,315.9653,11.79,0.03012019,0.03455569,0.2856666
"2019-03-07 16:40:00",56760,"CKVY",13.74,37.2,37.67,38.19,37.08,81.1,81.1,78.13,0.61,31.96,32.14,31.71,2.851,3.536,79.5,13.27,3.288,248.8716,11.79,0.03012019,0.03455569,0.2856666
"2019-03-07 16:45:00",56761,"CKVY",13.75,36.83,37.11,37.26,36.77,83.2,83.2,80.8,0.616,31.97,32.21,31.69,1.754,2.288,36.31,55.37,1.754,167.5366,11.78,0.01412819,0.01707149,0.2432414
"2019-03-07 16:50:00",56762,"CKVY",13.76,36.52,36.65,36.89,36.46,83.8,84.7,83,0.613,32.2,32.59,31.92,1.59,1.572,327.1,45.35,3.507,104.395,11.78,0.01412819,0.01707149,0.2432414
"2019-03-07 16:55:00",56763,"CKVY",13.76,36.46,36.55,36.64,36.34,85.5,85.5,83.4,0.624,32.28,32.54,31.93,2.087,1.798,338.6,15.94,4.603,69.05372,11.78,0.01412819,0.01707149,0.2432414
"2019-03-07 17:00:00",56764,"CKVY",13.77,36.09,36.24,36.46,36.03,86.9,87.1,85.4,0.625,32.59,32.73,32.39,3.211,2.615,8.33,7.826,4.822,78.69586,11.78,0.009072836,0.0106339,0.1996904
"2019-03-07 17:05:00",56765,"CKVY",13.77,36.34,36.22,36.4,36.09,86.7,87.7,86.7,0.63,32.82,33.05,32.58,3.753,3.598,16.47,6.717,4.603,89.80013,11.78,0.009072836,0.0106339,0.1996904
"2019-03-07 17:10:00",56766,"CKVY",13.77,36.71,36.44,36.77,36.21,84.8,86.7,84.7,0.625,32.56,32.77,32.38,3.157,3.523,20.71,12.82,3.507,109.9864,11.78,0.009072836,0.0106339,0.1996904
"2019-03-07 17:15:00",56767,"CKVY",13.78,37.7,37.25,37.76,36.64,81.7,84.8,81.3,0.626,32.5,32.7,32.32,2.04,2.621,60.2,52.34,1.754,138.1836,11.78,0.0100662,0.01217227,0.1559655
"2019-03-07 17:20:00",56768,"CKVY",13.77,36.83,37.06,37.7,36.65,84.3,84.7,81.7,0.624,32.58,32.72,32.44,1.55,1.762,105.5,18.2,2.63,186.9067,11.78,0.0100662,0.01217227,0.1559655
"2019-03-07 17:25:00",56769,"CKVY",13.31,36.22,36.38,36.83,36.09,86,86,84.3,0.621,32.41,32.56,32.23,1.253,1.402,99.7,4.845,1.973,188.9716,11.78,0.0100662,0.01217227,0.1559655
"2019-03-07 17:30:00",56770,"CKVY",13.18,35.78,36.1,36.34,35.72,87.9,87.9,85.5,0.625,32.36,32.61,32.2,1.195,1.175,100.3,0.159,1.534,142.7083,11.78,0.00439523,0.005403218,0.1130114
"2019-03-07 17:35:00",56771,"CKVY",13.18,35.72,35.61,35.78,35.47,87.8,88.6,87.7,0.622,32.44,32.65,32.25,0.756,1.036,259.5,19.81,1.754,74.77145,11.78,0.00439523,0.005403218,0.1130114
"2019-03-07 17:40:00",56772,"CKVY",13.17,35.85,35.86,36.03,35.6,87.3,87.8,86.1,0.622,32.32,32.6,32.09,0.436,0.537,260.2,0.02,0,40.34162,11.78,0.00439523,0.005403218,0.1130114
"2019-03-07 17:45:00",56773,"CKVY",13.16,35.42,35.56,35.85,35.29,88.6,89.2,87.2,0.62,32.47,32.62,32.3,0.579,0.52,172.5,46.08,1.315,38.25727,11.78,0.001481141,0.001869821,0.07207372
"2019-03-07 17:50:00",56774,"CKVY",13.09,35.6,35.57,35.73,35.29,87,88.6,87,0.614,32.26,32.43,32.12,0.316,0.404,140.3,0.069,0.877,38.67489,11.77,0.001481141,0.001869821,0.07207372
"2019-03-07 17:55:00",56775,"CKVY",13.09,35.79,35.77,35.92,35.61,87.3,87.3,86.3,0.621,32.19,32.39,32.02,0.433,0.333,146.9,16.14,1.754,34.5125,11.77,0.001481141,0.001869821,0.07207372
"2019-03-07 18:00:00",56776,"CKVY",13.08,35.12,35.39,35.79,35.05,89.1,89.1,87.3,0.616,32.32,32.53,32.15,0.546,0.542,133.5,23.75,1.754,31.09735,11.77,-0.003378888,-0.003418904,0.0368699
"2019-03-07 18:05:00",56777,"CKVY",13.05,34.87,35.01,35.24,34.87,90.6,90.7,89.1,0.621,32.34,32.53,32.12,1.132,0.813,60.59,10.16,2.411,28.48606,11.77,-0.003378888,-0.003418904,0.0368699
"2019-03-07 18:10:00",56778,"CKVY",13.03,34.45,34.63,34.94,34.38,93.7,93.7,90.7,0.631,32.61,32.88,32.36,1.534,1.413,25.63,14.17,2.411,26.64404,11.77,-0.003378888,-0.003418904,0.0368699
"2019-03-07 18:15:00",56779,"CKVY",13.01,34.57,34.5,34.63,34.38,94.6,94.9,93.7,0.641,33.1,33.32,32.79,1.222,1.39,336.4,8.61,0.877,20.76538,11.77,-0.00828352,-0.008513487,0.01570723
"2019-03-07 18:20:00",56780,"CKVY",12.99,34.51,34.55,34.69,34.38,94.3,94.7,94.3,0.637,33.13,33.3,32.99,0.616,0.936,333.7,0.816,0,13.59156,11.77,-0.00828352,-0.008513487,0.01570723
"2019-03-07 18:25:00",56781,"CKVY",12.98,34.32,34.37,34.57,34.2,95.1,95.2,94.1,0.638,32.96,33.15,32.8,0.259,0.402,66.19,25.82,1.096,8.427084,11.77,-0.00828352,-0.008513487,0.01570723
"2019-03-07 18:30:00",56782,"CKVY",12.97,34.26,34.39,34.57,34.26,95.1,95.2,94.5,0.636,33.07,33.24,32.87,0.722,0.418,358.1,19.88,2.63,5.035129,11.77,-0.005333647,-0.007867222,0.005505329
"2019-03-07 18:35:00",56783,"CKVY",12.96,33.52,33.87,34.38,33.46,97,97,95.1,0.63,32.8,33.29,32.42,1.816,1.245,318.9,5.568,4.165,3.066433,11.77,-0.005333647,-0.007867222,0.005505329
"2019-03-07 18:40:00",56784,"CKVY",12.96,33.09,33.23,33.52,32.97,99,99.1,96.9,0.632,32.74,33.01,32.5,2.641,2.227,311.3,3.996,3.726,1.747819,11.77,-0.005333647,-0.007867222,0.005505329
"2019-03-07 18:45:00",56785,"CKVY",12.95,32.66,32.82,33.15,32.59,100.1,100.2,98.9,0.628,32.69,32.89,32.54,2.62,2.724,316.2,4.211,2.85,0.8254113,11.77,-0.004153505,-0.005385456,0.0005330778
"2019-03-07 18:50:00",56786,"CKVY",12.94,32.66,32.74,32.84,32.59,100.1,100.2,100.1,0.628,32.77,32.86,32.62,1.841,2.259,328.5,9.52,1.315,0.2791576,11.77,-0.004153505,-0.005385456,0.0005330778
"2019-03-07 18:55:00",56787,"CKVY",12.94,33.1,32.86,33.16,32.66,100.1,100.2,100.1,0.639,32.88,33.19,32.68,1.81,1.744,351.2,3.546,4.384,0.06458925,11.77,-0.004153505,-0.005385456,0.0005330778
"2019-03-07 19:00:00",56788,"CKVY",12.94,33.29,33.24,33.35,33.1,100.1,100.2,100.1,0.644,33.27,33.4,33.12,2.199,2.03,6.89,15.65,4.603,0.00193188,11.76,-0.004312469,-0.005628675,2.5E-07
"2019-03-07 19:05:00",56789,"CKVY",12.92,33.42,33.29,33.42,33.1,100.1,100.2,100,0.647,33.32,33.46,33.13,2.355,2.327,25.39,10.29,3.507,0,11.76,-0.004312469,-0.005628675,2.5E-07
"2019-03-07 19:10:00",56790,"CKVY",12.93,33.42,33.38,33.48,33.23,98.4,100.2,98.4,0.636,33.25,33.46,32.98,1.7,2.117,24.44,9.44,1.315,0,11.76,-0.004312469,-0.005628675,2.5E-07
"2019-03-07 19:15:00",56791,"CKVY",12.92,33.54,33.48,33.67,33.36,96.8,98.5,96.7,0.629,32.89,33.14,32.64,1.226,1.341,13.68,11.07,2.63,0,11.77,-0.004351933,-0.005706673,2.5E-07
"2019-03-07 19:20:00",56792,"CKVY",12.92,33.55,33.52,33.61,33.42,96.1,96.8,96.1,0.625,32.62,32.76,32.44,1.317,1.223,10.12,9.97,3.069,0,11.77,-0.004351933,-0.005706673,2.5E-07
"2019-03-07 19:25:00",56793,"CKVY",12.92,33.17,33.38,33.55,33.17,96.5,96.5,95.3,0.618,32.32,32.56,32.13,2.229,1.735,352.6,7.115,4.603,0,11.77,-0.004351933,-0.005706673,2.5E-07
"2019-03-07 19:30:00",56794,"CKVY",12.91,33.18,33.16,33.3,33.05,98.3,98.3,96.5,0.63,32.51,32.76,32.24,3.098,2.72,350.7,8.41,5.042,0,11.77,-0.004239559,-0.005550727,2.5E-07
"2019-03-07 19:35:00",56795,"CKVY",12.91,33.06,33.12,33.19,32.94,99.4,99.4,98.2,0.634,32.82,33.05,32.56,3.681,3.357,342.7,10.4,4.822,0,11.77,-0.004239559,-0.005550727,2.5E-07
"2019-03-07 19:40:00",56796,"CKVY",12.91,33,33.07,33.19,32.94,100.1,100.2,99.4,0.637,33.08,33.22,32.92,3.809,3.791,348,6.226,5.042,0,11.77,-0.004239559,-0.005550727,2.5E-07
"2019-03-07 19:45:00",56797,"CKVY",12.9,32.82,32.88,33.06,32.69,100.1,100.2,100,0.632,32.91,33.11,32.72,3.509,3.689,15.24,12.27,4.822,0,11.77,-0.003452256,-0.004156773,2.5E-07
"2019-03-07 19:50:00",56798,"CKVY",12.9,32.63,32.71,32.82,32.57,100.1,100.2,100.1,0.627,32.74,32.86,32.59,2.991,3.308,25.81,9.74,2.63,0,11.78,-0.003452256,-0.004156773,2.5E-07
"2019-03-07 19:55:00",56799,"CKVY",12.9,32.57,32.61,32.69,32.51,100.1,100.2,100.1,0.626,32.65,32.74,32.53,1.917,2.47,350.2,12.27,1.754,0,11.78,-0.003452256,-0.004156773,2.5E-07
"2019-03-07 20:00:00",56800,"CKVY",12.89,32.38,32.51,32.69,32.38,100.1,100.2,100.1,0.621,32.54,32.73,32.42,0.893,1.364,344.3,0.084,0,0,11.78,-0.004056746,-0.005174289,2.5E-07
"2019-03-07 20:05:00",56801,"CKVY",12.89,32.26,32.36,32.45,32.14,100.1,100.2,100,0.618,32.39,32.49,32.16,0.725,0.696,65.44,46.22,2.85,0,11.78,-0.004056746,-0.005174289,2.5E-07
"2019-03-07 20:10:00",56802,"CKVY",12.89,32.07,32.25,32.38,32.01,100.1,100.2,100.1,0.613,32.29,32.42,32.04,0.599,0.673,81.4,0.592,1.754,0,11.78,-0.004056746,-0.005174289,2.5E-07
"2019-03-07 20:15:00",56803,"CKVY",12.88,32.32,32.22,32.45,32.07,100.1,100.2,100.1,0.62,32.25,32.48,32.09,0.609,0.599,81.2,0.096,0.438,0,11.78,-0.005328347,-0.007798048,2.5E-07
"2019-03-07 20:20:00",56804,"CKVY",12.89,32.45,32.29,32.45,32.2,100.1,100.2,100,0.623,32.32,32.49,32.22,0.35,0.588,216.4,28.6,1.315,0,11.78,-0.005328347,-0.007798048,2.5E-07
"2019-03-07 20:25:00",56805,"CKVY",12.88,31.96,32.13,32.45,31.83,100.1,100.2,100.1,0.611,32.16,32.5,31.86,0.49,0.347,194.7,15.44,1.534,0,11.78,-0.005328347,-0.007798048,2.5E-07
"2019-03-07 20:30:00",56806,"CKVY",12.88,31.22,31.7,31.96,31.09,100.1,100.2,100.1,0.592,31.74,32,31.12,0.96,0.714,143.3,28.25,1.973,0,11.78,-0.005412418,-0.008018802,2.5E-07
"2019-03-07 20:35:00",56807,"CKVY",12.88,31.03,31.05,31.22,30.91,100.2,100.2,100.1,0.588,31.08,31.26,30.94,1.264,1.097,60.07,19.67,1.973,0,11.78,-0.005412418,-0.008018802,2.5E-07
"2019-03-07 20:40:00",56808,"CKVY",12.88,31.28,30.89,31.41,30.48,100.1,100.2,100.1,0.594,30.92,31.44,30.52,1.604,1.399,298.9,35.62,3.946,0,11.78,-0.005412418,-0.008018802,2.5E-07
"2019-03-07 20:45:00",56809,"CKVY",12.87,30.6,30.86,31.41,30.54,100.1,100.2,100.1,0.578,30.9,31.44,30.58,2.23,1.982,261.4,4.211,4.603,0,11.78,-0.00447101,-0.006031497,2.5E-07
"2019-03-07 20:50:00",56810,"CKVY",12.87,30.48,30.49,30.73,30.23,100.2,100.2,100.1,0.575,30.52,30.76,30.25,2.533,2.361,265.2,3.631,3.069,0,11.78,-0.00447101,-0.006031497,2.5E-07
"2019-03-07 20:55:00",56811,"CKVY",12.86,30.48,30.37,30.54,30.17,100.1,100.2,100.1,0.575,30.4,30.58,30.21,2.349,2.556,235.4,27.51,2.411,0,11.78,-0.00447101,-0.006031497,2.5E-07
"2019-03-07 21:00:00",56812,"CKVY",12.87,30.97,30.64,31.04,30.23,100.2,100.2,100.1,0.587,30.67,31.07,30.25,1.707,2,190.2,7.826,1.973,0,11.78,-0.00390093,-0.004975,2.5E-07
"2019-03-07 21:05:00",56813,"CKVY",12.87,29.98,30.14,30.97,29.68,100.2,100.2,100.1,0.564,30.17,31.01,29.7,1.701,1.671,135.7,17.23,3.726,0,11.78,-0.00390093,-0.004975,2.5E-07
"2019-03-07 21:10:00",56814,"CKVY",12.86,29.49,29.83,30.17,29.43,100.1,100.2,100.1,0.552,29.86,30.22,29.45,2.126,1.847,121.2,18.22,3.288,0,11.78,-0.00390093,-0.004975,2.5E-07
"2019-03-07 21:15:00",56815,"CKVY",12.86,29.49,29.61,29.8,29.49,100.2,100.2,100.1,0.552,29.64,29.82,29.51,2.573,2.286,121.1,9.99,3.726,0,11.78,-0.004061732,-0.005294679,2.5E-07
"2019-03-07 21:20:00",56816,"CKVY",12.86,29.37,29.35,29.61,29.12,100.2,100.2,100.1,0.55,29.38,29.65,29.16,2.91,2.776,118.2,4.454,3.726,0,11.77,-0.004061732,-0.005294679,2.5E-07
"2019-03-07 21:25:00",56817,"CKVY",12.85,29.3,29.3,29.43,29.18,100.2,100.2,100.1,0.548,29.33,29.46,29.2,3.058,3.031,122.8,5.581,3.726,0,11.77,-0.004061732,-0.005294679,2.5E-07
"2019-03-07 21:30:00",56818,"CKVY",12.85,29,29.18,29.37,28.93,100.2,100.2,100.1,0.541,29.21,29.39,28.97,3.227,3.162,125.9,3.271,3.726,0,11.77,-0.00343773,-0.004220263,2.5E-07
"2019-03-07 21:35:00",56819,"CKVY",12.85,28.62,28.82,29,28.62,100.2,100.2,100,0.533,28.85,29.03,28.64,2.818,3.087,114,10.58,3.288,0,11.77,-0.00343773,-0.004220263,2.5E-07
"2019-03-07 21:40:00",56820,"CKVY",12.85,29.24,29.03,29.31,28.56,100.2,100.2,100.1,0.547,29.06,29.34,28.58,2.654,2.684,79.45,4.2,3.069,0,11.77,-0.00343773,-0.004220263,2.5E-07
"2019-03-07 21:45:00",56821,"CKVY",12.85,29.12,29.25,29.37,29.12,100.1,100.2,100.1,0.544,29.28,29.41,29.15,2.541,2.6,104.9,10.03,3.507,0,11.77,-0.003509071,-0.004346568,2.5E-07
"2019-03-07 21:50:00",56822,"CKVY",12.83,27.64,28.36,29.31,27.52,100.1,100.2,100.1,0.512,28.39,29.34,27.54,2.302,2.48,105.1,10.81,3.507,0,11.77,-0.003509071,-0.004346568,2.5E-07
"2019-03-07 21:55:00",56823,"CKVY",12.84,27.52,28.15,29,27.39,100.2,100.2,100.1,0.51,28.18,29.04,27.42,2.537,2.352,236.5,4.147,5.261,0,11.77,-0.003509071,-0.004346568,2.5E-07
"2019-03-07 22:00:00",56824,"CKVY",12.84,27.46,27.46,28.08,26.9,100.1,100.2,100.1,0.508,27.49,28.1,26.92,3.001,2.777,218.7,7.04,5.699,0,11.77,-0.003539519,-0.004432726,2.5E-07
"2019-03-07 22:05:00",56825,"CKVY",12.84,27.77,27.63,27.89,27.28,100.1,100.2,100,0.515,27.66,27.93,27.3,3.786,3.316,216.6,7.603,5.042,0,11.77,-0.003539519,-0.004432726,2.5E-07
"2019-03-07 22:10:00",56826,"CKVY",12.84,29.07,28.43,29.13,27.77,100.1,100.2,100.1,0.543,28.47,29.17,27.79,3.219,3.648,210.2,7.598,3.288,0,11.77,-0.003539519,-0.004432726,2.5E-07
"2019-03-07 22:15:00",56827,"CKVY",12.82,28.88,29.61,29.93,28.88,100.2,100.2,100.1,0.539,29.64,29.97,28.92,1.919,2.56,216.7,53.33,1.973,0,11.77,-0.003290028,-0.003998856,2.5E-07
"2019-03-07 22:20:00",56828,"CKVY",12.83,27.22,27.73,28.88,27.09,100.1,100.2,100,0.503,27.76,28.92,27.11,1.851,1.819,51.89,8.21,5.699,0,11.77,-0.003290028,-0.003998856,2.5E-07
"2019-03-07 22:25:00",56829,"CKVY",12.83,28.14,27.71,28.14,27.15,100.1,100.2,100.1,0.523,27.74,28.17,27.18,2.305,2.06,60.2,12.14,3.726,0,11.77,-0.003290028,-0.003998856,2.5E-07
"2019-03-07 22:30:00",56830,"CKVY",12.83,27.71,28.06,28.39,27.65,100.1,100.2,100.1,0.514,28.09,28.43,27.67,3.137,2.714,91.3,4.244,3.726,0,11.77,-0.003706992,-0.004732349,2.5E-07
"2019-03-07 22:35:00",56831,"CKVY",12.83,26.54,26.97,27.71,26.54,100.2,100.2,100,0.49,27,27.74,26.56,2.938,3.062,83.6,4.058,3.507,0,11.77,-0.003706992,-0.004732349,2.5E-07
"2019-03-07 22:40:00",56832,"CKVY",12.82,26.73,26.44,26.73,26.11,100.1,100.2,100.1,0.493,26.47,26.77,26.14,3.359,3.123,93.3,6.144,5.48,0,11.77,-0.003706992,-0.004732349,2.5E-07
"2019-03-07 22:45:00",56833,"CKVY",12.82,25.86,26.04,26.73,25.68,100.2,100.2,100.1,0.476,26.07,26.76,25.7,3.339,3.412,86.5,10.73,3.726,0,11.77,-0.003098476,-0.003745872,2.5E-07
"2019-03-07 22:50:00",56834,"CKVY",12.82,24.69,25.42,25.93,24.69,100.2,100.2,100.1,0.453,25.45,25.97,24.72,2.647,3.063,103.9,31.8,2.411,0,11.77,-0.003098476,-0.003745872,2.5E-07
"2019-03-07 22:55:00",56835,"CKVY",12.82,23.89,24.54,25.06,23.83,100.1,100.2,100.1,0.438,24.57,25.11,23.85,1.931,2.219,278.9,33.01,3.507,0,11.77,-0.003098476,-0.003745872,2.5E-07
"2019-03-07 23:00:00",56836,"CKVY",12.82,23.95,24.24,24.88,23.7,100.1,100.2,100.1,0.439,24.26,24.92,23.71,2.1,1.89,257.8,12.53,4.822,0,11.77,-0.003308175,-0.004148761,2.5E-07
"2019-03-07 23:05:00",56837,"CKVY",12.81,24.45,23.99,24.45,23.77,100.2,100.2,100,0.449,24.02,24.48,23.78,3.008,2.488,253.6,6.564,4.603,0,11.77,-0.003308175,-0.004148761,2.5E-07
"2019-03-07 23:10:00",56838,"CKVY",12.81,25.44,24.95,25.56,24.33,100.1,100.2,100.1,0.467,24.98,25.61,24.34,3.745,3.406,243,16.6,5.918,0,11.77,-0.003308175,-0.004148761,2.5E-07
"2019-03-07 23:15:00",56839,"CKVY",12.81,25.07,25.2,25.69,24.82,100.2,100.2,100.1,0.46,25.23,25.73,24.83,4.221,4.083,219.6,4.686,5.918,0,11.77,-0.002896311,-0.003470391,2.5E-07
"2019-03-07 23:20:00",56840,"CKVY",12.81,26.06,25.52,26.06,24.88,100.1,100.2,100.1,0.48,25.54,26.1,24.9,4.692,4.443,230.7,3.823,6.357,0,11.77,-0.002896311,-0.003470391,2.5E-07
"2019-03-07 23:25:00",56841,"CKVY",12.81,25.31,25.63,26.06,25.31,100.1,100.2,100.1,0.465,25.66,26.09,25.33,4.708,4.753,221.1,6.529,5.261,0,11.77,-0.002896311,-0.003470391,2.5E-07
"2019-03-07 23:30:00",56842,"CKVY",12.8,26.99,26.01,27.05,25.19,100.1,100.2,100.1,0.498,26.04,27.09,25.2,4.5,4.558,198.6,8.34,5.699,0,11.77,-0.002556588,-0.002936884,2.5E-07
"2019-03-07 23:35:00",56843,"CKVY",12.8,26.25,26.66,27.05,26.18,100.1,100.2,100.1,0.483,26.69,27.09,26.21,4.295,4.381,186.3,5.378,6.357,0,11.77,-0.002556588,-0.002936884,2.5E-07
"2019-03-07 23:40:00",56844,"CKVY",12.8,25.57,25.85,26.31,25.5,100.1,100.2,100.1,0.47,25.88,26.34,25.52,4.493,4.349,175.5,5.639,5.918,0,11.77,-0.002556588,-0.002936884,2.5E-07
"2019-03-07 23:45:00",56845,"CKVY",12.8,23.46,24.28,25.63,23.28,100.1,100.2,100.1,0.43,24.31,25.66,23.31,4.551,4.607,135.7,17.97,7.014,0,11.77,-0.002587809,-0.002984382,2.5E-07
"2019-03-07 23:50:00",56846,"CKVY",12.79,23.77,24.05,24.33,23.53,100.1,100.2,100,0.436,24.07,24.38,23.54,4.595,4.608,135.6,4.934,5.48,0,11.77,-0.002587809,-0.002984382,2.5E-07
"2019-03-07 23:55:00",56847,"CKVY",12.79,23.53,23.55,23.84,23.34,100.1,100.2,100.1,0.431,23.57,23.86,23.35,4.288,4.488,145.1,6.002,4.603,0,11.77,-0.002587809,-0.002984382,2.5E-07
"2019-03-08 00:00:00",56848,"CKVY",12.79,23.77,23.62,23.84,23.4,100.1,100.2,100.1,0.436,23.64,23.87,23.43,3.613,3.955,147.1,6.956,3.507,0,11.77,-0.002472506,-0.002849281,2.5E-07
"2019-03-08 00:05:00",56849,"CKVY",12.78,24.08,23.84,24.08,23.53,100.1,100.2,100,0.442,23.87,24.12,23.54,2.578,3.078,72.64,23.77,1.973,0,11.77,-0.002472506,-0.002849281,2.5E-07
"2019-03-08 00:10:00",56850,"CKVY",12.78,24.27,24.21,24.33,24.08,100.1,100.2,100,0.445,24.23,24.37,24.09,1.709,2.152,96.7,7.892,1.973,0,11.77,-0.002472506,-0.002849281,2.5E-07
"2019-03-08 00:15:00",56851,"CKVY",12.79,24.21,24.16,24.33,24.08,100.1,100.2,100.1,0.444,24.19,24.36,24.09,1.427,1.476,138.3,14.21,2.411,0,11.77,-0.003324696,-0.00420206,2.5E-07
"2019-03-08 00:20:00",56852,"CKVY",12.78,25.13,24.58,25.13,24.02,100.2,100.2,100.1,0.462,24.61,25.17,24.03,1.722,1.556,167.9,17.13,3.507,0,11.77,-0.003324696,-0.00420206,2.5E-07
"2019-03-08 00:25:00",56853,"CKVY",12.79,25.26,25.28,25.44,25.07,100.2,100.2,100.1,0.464,25.31,25.48,25.1,1.48,1.614,195.3,60.22,2.85,0,11.77,-0.003324696,-0.00420206,2.5E-07
"2019-03-08 00:30:00",56854,"CKVY",12.78,25.2,25.14,25.32,25.01,100.1,100.2,100.1,0.463,25.17,25.35,25.04,1.082,1.303,39.51,41.19,1.315,0,11.77,-0.003861525,-0.005153061,2.5E-07
"2019-03-08 00:35:00",56855,"CKVY",12.78,26.43,25.47,26.43,25.01,100.1,100.2,100,0.487,25.49,26.47,25.02,0.947,1.011,98.6,11.36,3.288,0,11.77,-0.003861525,-0.005153061,2.5E-07
"2019-03-08 00:40:00",56856,"CKVY",12.78,26.31,26.42,26.74,26.06,100.1,100.2,100.1,0.485,26.45,26.77,26.08,1.218,0.968,323.3,97.2,2.85,0,11.77,-0.003861525,-0.005153061,2.5E-07
"2019-03-08 00:45:00",56857,"CKVY",12.78,25.38,25.96,26.44,25.2,100.1,100.2,100.1,0.466,25.99,26.47,25.22,2.476,1.774,296.1,9.88,6.357,0,11.77,-0.004133304,-0.005641019,2.5E-07
"2019-03-08 00:50:00",56858,"CKVY",12.78,25.57,25.31,25.7,24.95,100.1,100.2,100,0.47,25.34,25.73,24.97,2.935,2.792,263.4,9.48,4.822,0,11.78,-0.004133304,-0.005641019,2.5E-07
"2019-03-08 00:55:00",56859,"CKVY",12.78,26.31,25.95,26.31,25.63,100.2,100.2,100.1,0.485,25.98,26.36,25.66,3.446,3.237,261.9,4.497,3.726,0,11.78,-0.004133304,-0.005641019,2.5E-07
"2019-03-08 01:00:00",56860,"CKVY",12.78,24.65,25.18,26.31,24.65,100.1,100.2,100.1,0.452,25.21,26.34,24.66,3.308,3.472,296.9,11.43,4.603,0,11.78,-0.003024272,-0.003653793,2.5E-07
"2019-03-08 01:05:00",56861,"CKVY",12.76,26.13,24.85,26.13,24.4,100.1,100.2,100,0.481,24.88,26.16,24.41,3.151,3.199,284.9,25.17,5.042,0,11.78,-0.003024272,-0.003653793,2.5E-07
"2019-03-08 01:10:00",56862,"CKVY",12.77,26.01,26.52,27.06,26.01,100.2,100.2,100.1,0.479,26.55,27.1,26.03,2.926,3.105,263,37.68,5.699,0,11.78,-0.003024272,-0.003653793,2.5E-07
"2019-03-08 01:15:00",56863,"CKVY",12.77,25.95,26.11,26.32,25.89,100.1,100.2,100.1,0.477,26.14,26.35,25.92,2.278,2.652,300.9,14,2.85,0,11.78,-0.003130273,-0.00381551,2.5E-07
"2019-03-08 01:20:00",56864,"CKVY",12.77,25.7,25.77,25.95,25.64,100.2,100.2,100.1,0.473,25.8,25.99,25.66,1.443,1.873,351.6,8.66,1.315,0,11.78,-0.003130273,-0.00381551,2.5E-07
"2019-03-08 01:25:00",56865,"CKVY",12.76,24.71,25.31,25.83,24.59,100.1,100.2,100.1,0.453,25.34,25.87,24.62,1.227,1.246,84.9,22.81,2.63,0,11.78,-0.003130273,-0.00381551,2.5E-07
"2019-03-08 01:30:00",56866,"CKVY",12.76,25.08,24.76,25.21,24.46,100.2,100.2,100.1,0.461,24.79,25.24,24.5,1.442,1.285,78.26,5.974,2.85,0,11.78,-0.003905813,-0.005224468,2.5E-07
"2019-03-08 01:35:00",56867,"CKVY",12.76,25.45,25.3,25.58,24.96,100.1,100.2,100,0.468,25.32,25.61,24.97,2.066,1.706,72.32,4.987,2.85,0,11.78,-0.003905813,-0.005224468,2.5E-07
"2019-03-08 01:40:00",56868,"CKVY",12.76,25.83,25.63,25.83,25.39,100.2,100.2,100.1,0.475,25.66,25.86,25.43,2.209,2.19,58.01,14.95,2.85,0,11.78,-0.003905813,-0.005224468,2.5E-07
"2019-03-08 01:45:00",56869,"CKVY",12.76,25.95,25.85,26.07,25.58,100.1,100.2,100.1,0.477,25.88,26.11,25.61,2.176,2.201,33.52,11.32,2.63,0,11.78,-0.00358348,-0.004601805,2.5E-07
"2019-03-08 01:50:00",56870,"CKVY",12.76,26.07,25.91,26.2,25.7,100.2,100.2,100.1,0.48,25.94,26.23,25.72,1.988,2.124,22.82,5.401,2.411,0,11.78,-0.00358348,-0.004601805,2.5E-07
"2019-03-08 01:55:00",56871,"CKVY",12.76,26.2,26.14,26.32,26.01,100.1,100.2,100.1,0.482,26.17,26.35,26.03,1.434,1.728,41.38,5.652,1.315,0,11.78,-0.00358348,-0.004601805,2.5E-07
"2019-03-08 02:00:00",56872,"CKVY",12.76,26.01,26.08,26.26,25.95,100.1,100.2,100.1,0.479,26.11,26.29,25.97,0.879,1.09,96.6,65.09,1.534,0,11.78,-0.003863091,-0.005101156,2.5E-07
"2019-03-08 02:05:00",56873,"CKVY",12.75,26.32,26.1,26.38,25.89,100.1,100.2,100.1,0.485,26.13,26.41,25.91,0.78,0.81,167.4,17.83,1.973,0,11.78,-0.003863091,-0.005101156,2.5E-07
"2019-03-08 02:10:00",56874,"CKVY",12.75,25.33,25.67,26.44,25.21,100.1,100.2,100.1,0.465,25.69,26.49,25.22,1.745,1.233,242,6.995,4.384,0,11.78,-0.003863091,-0.005101156,2.5E-07
"2019-03-08 02:15:00",56875,"CKVY",12.75,25.33,25.45,25.58,25.27,100.2,100.2,100.1,0.465,25.47,25.61,25.29,2.47,2.151,224.6,6.482,3.288,0,11.78,-0.004004153,-0.005393015,2.5E-07
"2019-03-08 02:20:00",56876,"CKVY",12.75,25.27,25.29,25.45,25.08,100.2,100.2,100.1,0.464,25.32,25.5,25.1,2.934,2.705,235.8,6.658,3.507,0,11.78,-0.004004153,-0.005393015,2.5E-07
"2019-03-08 02:25:00",56877,"CKVY",12.73,24.59,24.98,25.33,24.59,100.1,100.2,100.1,0.451,25.01,25.36,24.61,2.842,2.92,271.2,22.16,4.384,0,11.78,-0.004004153,-0.005393015,2.5E-07
"2019-03-08 02:30:00",56878,"CKVY",12.74,24.22,24.51,24.71,24.22,100.1,100.2,100.1,0.444,24.54,24.75,24.23,2.699,2.742,299.9,15.47,3.069,0,11.78,-0.003137486,-0.003853837,2.5E-07
"2019-03-08 02:35:00",56879,"CKVY",12.74,24.53,24.26,24.59,24.09,100.1,100.2,100.1,0.45,24.29,24.62,24.11,2.574,2.618,311.1,13.89,3.069,0,11.78,-0.003137486,-0.003853837,2.5E-07
"2019-03-08 02:40:00",56880,"CKVY",12.73,25.21,24.86,25.27,24.46,100.1,100.2,100.1,0.463,24.89,25.3,24.49,2.238,2.416,344.2,4.741,2.63,0,11.78,-0.003137486,-0.003853837,2.5E-07
"2019-03-08 02:45:00",56881,"CKVY",12.73,25.76,25.48,25.76,25.21,100.1,100.2,100.1,0.474,25.51,25.78,25.22,2.001,2.132,352.3,12.14,2.63,0,11.78,-0.003321599,-0.004167242,2.5E-07
"2019-03-08 02:50:00",56882,"CKVY",12.72,25.89,25.87,26.01,25.64,100.1,100.2,100.1,0.476,25.9,26.05,25.66,2.14,2.086,6.898,2.905,3.288,0,11.78,-0.003321599,-0.004167242,2.5E-07
"2019-03-08 02:55:00",56883,"CKVY",12.73,25.58,25.68,25.95,25.45,100.1,100.2,100.1,0.47,25.71,25.98,25.48,1.708,1.906,24.4,20.44,2.411,0,11.78,-0.003321599,-0.004167242,2.5E-07
"2019-03-08 03:00:00",56884,"CKVY",12.73,25.33,25.44,25.64,25.21,100.2,100.2,100.1,0.465,25.47,25.67,25.22,1.344,1.582,64.75,11.83,1.315,0,11.78,-0.003692658,-0.004798507,2.5E-07
"2019-03-08 03:05:00",56885,"CKVY",12.72,25.7,25.47,25.7,25.27,100.1,100.2,100.1,0.472,25.49,25.74,25.28,0.642,0.892,56.96,7.131,3.726,0,11.78,-0.003692658,-0.004798507,2.5E-07
"2019-03-08 03:10:00",56886,"CKVY",12.72,26.07,26.04,26.26,25.58,100.2,100.2,100.1,0.48,26.07,26.29,25.61,1.338,0.988,46.83,11.34,4.384,0,11.78,-0.003692658,-0.004798507,2.5E-07
"2019-03-08 03:15:00",56887,"CKVY",12.72,26.26,26.18,26.32,26.07,100.2,100.2,100.1,0.484,26.21,26.35,26.09,1.78,1.572,31.1,12.65,3.507,0,11.78,-0.004204068,-0.005790335,2.5E-07
"2019-03-08 03:20:00",56888,"CKVY",12.72,26.14,26.16,26.32,25.95,100.1,100.2,100.1,0.481,26.18,26.35,25.98,1.808,1.925,349.5,32.96,2.411,0,11.78,-0.004204068,-0.005790335,2.5E-07
"2019-03-08 03:25:00",56889,"CKVY",12.71,25.95,26.2,26.32,25.95,100.2,100.2,100.1,0.478,26.23,26.36,25.98,1.206,1.456,259.3,6.422,1.973,0,11.78,-0.004204068,-0.005790335,2.5E-07
"2019-03-08 03:30:00",56890,"CKVY",12.71,25.45,25.54,26.07,25.33,100.2,100.2,100.1,0.468,25.57,26.12,25.35,1.24,1.201,275.8,8.68,2.411,0,11.78,-0.003935589,-0.005245356,2.5E-07
"2019-03-08 03:35:00",56891,"CKVY",12.71,25.83,25.57,25.89,25.33,100.2,100.2,100.1,0.475,25.6,25.92,25.35,1.51,1.375,271.2,2.473,2.411,0,11.78,-0.003935589,-0.005245356,2.5E-07
"2019-03-08 03:40:00",56892,"CKVY",12.71,25.89,25.85,25.95,25.7,100.1,100.2,100.1,0.476,25.88,25.98,25.74,1.468,1.474,251.4,12.6,1.754,0,11.78,-0.003935589,-0.005245356,2.5E-07
"2019-03-08 03:45:00",56893,"CKVY",12.71,25.95,25.95,26.07,25.83,100.2,100.2,100.1,0.478,25.98,26.11,25.84,1.034,1.281,243.9,3.127,1.534,0,11.78,-0.004023352,-0.005428206,2.5E-07
"2019-03-08 03:50:00",56894,"CKVY",12.71,26.01,25.99,26.14,25.83,100.1,100.2,100.1,0.478,26.02,26.19,25.86,0.703,0.765,230,17.31,1.754,0,11.78,-0.004023352,-0.005428206,2.5E-07
"2019-03-08 03:55:00",56895,"CKVY",12.7,26.07,26.02,26.2,25.89,100.2,100.2,100.1,0.48,26.05,26.22,25.9,0.755,0.796,193,7.105,1.754,0,11.78,-0.004023352,-0.005428206,2.5E-07
"2019-03-08 04:00:00",56896,"CKVY",12.7,26.32,26.22,26.38,26.01,100.2,100.2,100.1,0.485,26.25,26.43,26.03,0.954,0.802,196.6,4.15,1.534,0,11.79,-0.0045279,-0.006476941,2.5E-07
"2019-03-08 04:05:00",56897,"CKVY",12.7,26.38,26.36,26.44,26.2,100.1,100.2,100.1,0.486,26.39,26.49,26.21,1.051,1.054,189.5,6.493,1.534,0,11.79,-0.0045279,-0.006476941,2.5E-07
"2019-03-08 04:10:00",56898,"CKVY",12.7,26.32,26.36,26.44,26.26,100.1,100.2,100.1,0.485,26.39,26.48,26.28,1.302,1.125,169.8,4.526,2.411,0,11.79,-0.0045279,-0.006476941,2.5E-07
"2019-03-08 04:15:00",56899,"CKVY",12.7,26.32,26.31,26.44,26.14,100.1,100.2,100.1,0.485,26.34,26.48,26.15,1.66,1.474,164.7,4.124,2.63,0,11.79,-0.004199795,-0.005752563,2.5E-07
"2019-03-08 04:20:00",56900,"CKVY",12.69,26.32,26.24,26.32,26.14,100.1,100.2,100.1,0.485,26.27,26.36,26.15,2.139,1.905,135.4,9.35,2.85,0,11.79,-0.004199795,-0.005752563,2.5E-07
"2019-03-08 04:25:00",56901,"CKVY",12.68,26.26,26.23,26.32,26.07,100.1,100.2,100.1,0.483,26.26,26.36,26.09,2.195,2.22,128.4,4.345,2.63,0,11.8,-0.004199795,-0.005752563,2.5E-07
"2019-03-08 04:30:00",56902,"CKVY",12.69,26.32,26.29,26.38,26.2,100.1,100.2,100.1,0.485,26.32,26.42,26.21,2.019,2.111,118.9,4.069,2.192,0,11.8,-0.003621069,-0.004642078,2.5E-07
"2019-03-08 04:35:00",56903,"CKVY",12.69,26.2,26.22,26.38,26.07,100.2,100.2,100.1,0.482,26.25,26.42,26.09,1.868,1.957,126.2,5.329,2.192,0,11.8,-0.003621069,-0.004642078,2.5E-07
"2019-03-08 04:40:00",56904,"CKVY",12.68,26.2,26.2,26.32,26.07,100.2,100.2,100.1,0.482,26.23,26.35,26.09,1.778,1.795,149,7.475,1.973,0,11.8,-0.003621069,-0.004642078,2.5E-07
"2019-03-08 04:45:00",56905,"CKVY",12.69,26.26,26.28,26.44,26.14,100.1,100.2,100.1,0.483,26.31,26.49,26.16,2.064,1.869,167.7,5.909,4.384,0,11.81,-0.00374004,-0.004860389,2.5E-07
"2019-03-08 04:50:00",56906,"CKVY",12.68,26.44,26.37,26.51,26.2,100.2,100.2,100.1,0.487,26.4,26.54,26.21,2.42,2.253,181.3,5.351,3.946,0,11.81,-0.00374004,-0.004860389,2.5E-07
"2019-03-08 04:55:00",56907,"CKVY",12.68,26.44,26.42,26.51,26.32,100.2,100.2,100.1,0.487,26.45,26.55,26.34,2.773,2.59,186,3.7,3.288,0,11.81,-0.00374004,-0.004860389,2.5E-07
"2019-03-08 05:00:00",56908,"CKVY",12.68,26.44,26.44,26.57,26.32,100.1,100.2,100.1,0.487,26.47,26.6,26.34,2.846,2.857,176.5,5.034,3.507,0,11.81,-0.003377715,-0.004209542,2.5E-07
"2019-03-08 05:05:00",56909,"CKVY",12.68,26.44,26.44,26.57,26.32,100.2,100.2,100.1,0.487,26.47,26.6,26.34,2.942,2.851,160.1,6.21,4.165,0,11.81,-0.003377715,-0.004209542,2.5E-07
"2019-03-08 05:10:00",56910,"CKVY",12.67,26.57,26.53,26.63,26.38,100.2,100.2,100.1,0.49,26.56,26.66,26.41,3.414,3.152,160.4,5.402,5.042,0,11.82,-0.003377715,-0.004209542,2.5E-07
"2019-03-08 05:15:00",56911,"CKVY",12.67,26.69,26.61,26.81,26.44,100.1,100.2,100.1,0.492,26.65,26.85,26.46,3.52,3.554,139.8,16.52,4.603,0,11.82,-0.003108435,-0.003760612,2.5E-07
"2019-03-08 05:20:00",56912,"CKVY",12.67,26.75,26.75,26.81,26.63,100.1,100.2,100.1,0.494,26.78,26.86,26.64,2.905,3.25,122.1,11.49,1.973,0,11.82,-0.003108435,-0.003760612,2.5E-07
"2019-03-08 05:25:00",56913,"CKVY",12.66,26.88,26.8,26.94,26.69,100.2,100.2,100.1,0.496,26.83,26.97,26.71,2.02,2.495,160.8,5.428,1.973,0,11.82,-0.003108435,-0.003760612,2.5E-07
"2019-03-08 05:30:00",56914,"CKVY",12.66,27.06,26.92,27.06,26.81,100.1,100.2,100.1,0.5,26.95,27.1,26.83,1.436,1.652,141.9,4.603,1.973,0,11.83,-0.003465274,-0.004345473,2.5E-07
"2019-03-08 05:35:00",56915,"CKVY",12.66,26.94,27.01,27.12,26.88,100.1,100.2,100,0.497,27.04,27.16,26.89,1.569,1.509,122.7,8.67,2.192,0,11.83,-0.003465274,-0.004345473,2.5E-07
"2019-03-08 05:40:00",56916,"CKVY",12.66,26.94,26.95,27.06,26.81,100.2,100.2,100.1,0.497,26.98,27.1,26.83,1.367,1.487,103.3,10.91,1.534,0,11.83,-0.003465274,-0.004345473,2.5E-07
"2019-03-08 05:45:00",56917,"CKVY",12.66,27.06,27.03,27.18,26.94,100.1,100.2,100.1,0.5,27.06,27.2,26.95,0.996,1.191,120.9,0.079,0.877,0,11.84,-0.004135107,-0.005581768,2.5E-07
"2019-03-08 05:50:00",56918,"CKVY",12.66,27.06,27.05,27.18,26.87,100.1,100.2,100,0.5,27.08,27.22,26.91,0.511,0.689,129.7,15.41,1.754,0,11.84,-0.004135107,-0.005581768,2.5E-07
"2019-03-08 05:55:00",56919,"CKVY",12.64,27.25,27.15,27.31,27,100.1,100.2,100.1,0.504,27.18,27.34,27.02,0.503,0.494,114.4,15.61,1.315,0,11.84,-0.004135107,-0.005581768,2.5E-07
"2019-03-08 06:00:00",56920,"CKVY",12.64,27.31,27.26,27.37,27.12,100.1,100.2,100.1,0.505,27.29,27.4,27.16,0.591,0.471,66.95,67.47,2.85,0,11.85,-0.004871966,-0.00717855,2.5E-07
"2019-03-08 06:05:00",56921,"CKVY",12.64,27.24,27.2,27.37,27.06,100.1,100.2,100,0.504,27.23,27.4,27.08,1.535,1.104,184.5,6.248,4.603,0,11.85,-0.004871966,-0.00717855,2.5E-07
"2019-03-08 06:10:00",56922,"CKVY",12.64,27.12,27.15,27.31,27.06,100.1,100.2,100.1,0.501,27.18,27.33,27.07,2.277,1.855,185.1,8.09,4.603,0,11.85,-0.004871966,-0.00717855,2.5E-07
"2019-03-08 06:15:00",56923,"CKVY",12.64,27.18,27.17,27.3,27.05,100.1,100.2,100.1,0.502,27.19,27.34,27.07,2.891,2.729,190.4,8.99,3.946,0,11.85,-0.003820803,-0.004967547,2.5E-07
"2019-03-08 06:20:00",56924,"CKVY",12.64,27.18,27.16,27.24,27.05,100.1,100.2,100,0.502,27.19,27.28,27.06,2.398,2.637,192.5,9.26,2.63,0,11.85,-0.003820803,-0.004967547,2.5E-07
"2019-03-08 06:25:00",56925,"CKVY",12.64,27.3,27.23,27.37,27.12,100.1,100.2,100.1,0.505,27.26,27.41,27.14,1.481,2.028,209.3,10.67,1.754,0,11.86,-0.003820803,-0.004967547,2.5E-07
"2019-03-08 06:30:00",56926,"CKVY",12.64,27.24,27.28,27.36,27.18,100.1,100.2,100,0.504,27.31,27.4,27.19,1.068,1.126,287.3,42.73,2.192,0,11.86,-0.003801788,-0.004930183,2.5E-07
"2019-03-08 06:35:00",56927,"CKVY",12.62,27.55,27.45,27.73,27.05,100.1,100.2,100.1,0.51,27.48,27.76,27.08,1.633,1.324,312.5,13.63,6.357,0.02951114,11.86,-0.003801788,-0.004930183,2.5E-07
"2019-03-08 06:40:00",56928,"CKVY",12.63,27.18,27.36,27.61,27.18,100.1,100.2,100.1,0.502,27.39,27.64,27.19,2.512,2.005,303.3,8.31,4.165,0.1522293,11.86,-0.003801788,-0.004930183,2.5E-07
"2019-03-08 06:45:00",56929,"CKVY",12.63,27.18,27.27,27.42,27.11,100.1,100.2,100.1,0.502,27.3,27.45,27.14,3.217,2.882,294.9,12.46,5.042,0.4428775,11.86,-0.003707672,-0.00476675,0.00173207
"2019-03-08 06:50:00",56930,"CKVY",12.63,27.3,27.14,27.42,26.99,100.1,100.2,100.1,0.505,27.17,27.45,27,3.809,3.533,274.4,8.01,7.453,1.099051,11.86,-0.003707672,-0.00476675,0.00173207
"2019-03-08 06:55:00",56931,"CKVY",12.62,27.61,27.47,27.67,27.3,100.1,100.2,100.1,0.511,27.5,27.71,27.31,3.475,3.667,288.7,23.75,3.507,2.546408,11.86,-0.003707672,-0.00476675,0.00173207
"2019-03-08 07:00:00",56932,"CKVY",12.62,27.36,27.51,27.67,27.3,100.1,100.2,100.1,0.506,27.54,27.7,27.32,3.203,3.381,321.5,6.827,3.288,4.86539,11.86,-0.002845042,-0.003399392,0.008592262
"2019-03-08 07:05:00",56933,"CKVY",12.62,26.93,27.2,27.42,26.93,100.1,100.2,100,0.497,27.23,27.46,26.94,2.231,2.734,312.4,9.12,2.63,7.774843,11.87,-0.002845042,-0.003399392,0.008592262
"2019-03-08 07:10:00",56934,"CKVY",12.61,26.93,26.93,27.05,26.8,100.2,100.2,100.1,0.497,26.96,27.09,26.82,2.389,2.322,326.5,11.7,3.069,10.95093,11.86,-0.002845042,-0.003399392,0.008592262
"2019-03-08 07:15:00",56935,"CKVY",12.6,27.3,27.11,27.3,26.87,100.1,100.2,100.1,0.505,27.14,27.34,26.88,1.753,2.138,359.7,13.19,2.192,14.3156,11.86,-0.00329914,-0.003513328,0.02157568
"2019-03-08 07:20:00",56936,"CKVY",12.61,27.55,27.37,27.55,27.18,100.1,100.2,100.1,0.51,27.4,27.58,27.21,1.508,1.613,48.88,8.56,2.192,17.55088,11.86,-0.00329914,-0.003513328,0.02157568
"2019-03-08 07:25:00",56937,"CKVY",12.61,27.48,27.45,27.61,27.3,100.1,100.2,100.1,0.509,27.47,27.64,27.33,1.34,1.434,20.55,4.747,2.63,20.8583,11.87,-0.00329914,-0.003513328,0.02157568
"2019-03-08 07:30:00",56938,"CKVY",12.61,27.73,27.58,27.79,27.48,100.1,100.2,100,0.514,27.61,27.83,27.5,2.133,1.599,354.3,10.33,4.384,24.36643,11.87,-0.0002841329,-0.000307554,0.04869171
"2019-03-08 07:35:00",56939,"CKVY",12.61,28.16,27.92,28.23,27.55,100.1,100.2,100,0.523,27.95,28.27,27.58,2.381,2.346,355.2,11.23,4.165,28.755,11.87,-0.0002841329,-0.000307554,0.04869171
"2019-03-08 07:40:00",56940,"CKVY",12.61,28.1,28.18,28.29,28.04,100.1,100.2,100.1,0.522,28.21,28.33,28.06,2.451,2.41,56.83,9.22,2.85,34.55587,11.87,-0.0002841329,-0.000307554,0.04869171
"2019-03-08 07:45:00",56941,"CKVY",12.61,28.29,28.24,28.41,28.04,100.2,100.2,100.1,0.526,28.27,28.44,28.06,1.771,2.214,44.99,8.28,2.192,42.41335,11.87,0.001686297,0.001784216,0.08730124
"2019-03-08 07:50:00",56942,"CKVY",12.62,28.6,28.5,28.72,28.16,100.1,100.2,100,0.533,28.52,28.76,28.2,1.042,1.345,40.38,0.088,0.658,52.95651,11.87,0.001686297,0.001784216,0.08730124
"2019-03-08 07:55:00",56943,"CKVY",12.63,28.66,28.64,28.78,28.54,100.1,100.2,100.1,0.534,28.67,28.82,28.55,0.647,0.822,40.3,0.145,1.534,66.3684,11.87,0.001686297,0.001784216,0.08730124
"2019-03-08 08:00:00",56944,"CKVY",12.63,29.15,28.97,29.28,28.66,100.2,100.2,100.1,0.545,29,29.31,28.68,0.47,0.493,22.27,24.33,1.315,82.31027,11.87,0.004429408,0.004714264,0.1295418
"2019-03-08 08:05:00",56945,"CKVY",12.64,29.53,29.26,29.53,29.03,100.1,100.2,100,0.553,29.29,29.56,29.05,0.888,0.661,317.5,10.15,1.973,101.8489,11.87,0.004429408,0.004714264,0.1295418
"2019-03-08 08:10:00",56946,"CKVY",12.65,29.65,29.58,29.71,29.4,100.1,100.2,100.1,0.556,29.61,29.74,29.43,1.222,1.016,321.8,2.268,3.069,123.5827,11.87,0.004429408,0.004714264,0.1295418
"2019-03-08 08:15:00",56947,"CKVY",12.67,29.28,29.46,29.71,29.09,100.1,100.2,100.1,0.548,29.49,29.75,29.12,1.884,1.615,308.4,8.49,3.069,144.1813,11.87,0.008686788,0.009244884,0.1731039
"2019-03-08 08:20:00",56948,"CKVY",12.68,29.4,29.18,29.4,29.03,100.2,100.2,100.1,0.551,29.21,29.44,29.05,1.844,1.9,301.7,9.69,2.63,159.7693,11.87,0.008686788,0.009244884,0.1731039
"2019-03-08 08:25:00",56949,"CKVY",12.69,28.78,29.27,29.71,28.78,100.2,100.2,100.1,0.537,29.3,29.75,28.8,1.525,1.648,284.7,26.8,2.85,172.5754,11.88,0.008686788,0.009244884,0.1731039
"2019-03-08 08:30:00",56950,"CKVY",12.72,29.15,28.82,29.22,28.6,100.1,100.2,100.1,0.545,28.85,29.24,28.62,1.609,1.556,305.7,12.32,3.288,184.824,11.88,0.01216056,0.01292918,0.2172422
"2019-03-08 08:35:00",56951,"CKVY",12.78,29.77,29.56,29.96,29.09,99.4,100.2,99.4,0.555,29.59,29.95,29.12,1.934,1.719,342.1,7.817,3.726,205.1882,11.88,0.01216056,0.01292918,0.2172422
"2019-03-08 08:40:00",56952,"CKVY",12.79,30.14,30.08,30.27,29.84,96.4,99.3,96.4,0.546,29.44,29.78,29.14,2.233,2.192,330.6,4.677,3.507,235.6626,11.88,0.01216056,0.01292918,0.2172422
"2019-03-08 08:45:00",56953,"CKVY",12.8,29.46,29.76,30.21,29.4,96.9,96.9,95.5,0.534,28.78,29.29,28.41,2.221,2.218,338.5,10.09,3.726,244.3492,11.88,0.01691566,0.01810626,0.2607729
"2019-03-08 08:50:00",56954,"CKVY",12.9,30.51,29.69,30.51,29.34,96.5,97.9,96.5,0.555,29.07,29.69,28.61,2.242,2.239,341,9.08,4.165,243.3078,11.88,0.01691566,0.01810626,0.2607729
"2019-03-08 08:55:00",56955,"CKVY",12.97,30.26,30.5,30.76,30.2,96,96.5,95.4,0.547,29.42,29.75,29.12,3.075,2.617,339.9,9.87,5.48,290.6814,11.88,0.01691566,0.01810626,0.2607729
"2019-03-08 09:00:00",56956,"CKVY",13.04,30.82,30.94,31.32,30.2,94,96,93.9,0.548,29.71,30.19,29.17,3.416,3.237,347.7,10.27,5.48,381.0927,11.88,0.03233166,0.03463378,0.3033315
"2019-03-08 09:05:00",56957,"CKVY",13.02,30.63,30.67,30.88,30.51,95.4,95.4,94,0.551,29.42,29.66,29.1,3.605,3.516,330.9,12.23,3.946,437.6168,11.88,0.03233166,0.03463378,0.3033315
"2019-03-08 09:10:00",56958,"CKVY",13.02,30.14,30.35,30.63,30.08,97.2,97.2,95.4,0.55,29.38,29.55,29.17,3.267,3.459,335,11.1,4.384,387.3843,11.88,0.03233166,0.03463378,0.3033315
"2019-03-08 09:15:00",56959,"CKVY",13.04,30.01,30.01,30.26,29.83,98.5,98.5,97.2,0.555,29.46,29.65,29.31,3.141,3.232,0.98,8.7,4.165,299.394,11.88,0.0196589,0.02119634,0.3445724
"2019-03-08 09:20:00",56960,"CKVY",13.1,30.14,30.05,30.2,29.83,98.3,98.8,98.3,0.557,29.68,29.85,29.48,3.241,3.202,353.9,10.44,4.603,241.5359,11.88,0.0196589,0.02119634,0.3445724
"2019-03-08 09:25:00",56961,"CKVY",13.22,30.26,30.17,30.32,29.95,97.4,98.3,97.4,0.554,29.65,29.82,29.42,3.173,3.192,351.5,8.79,4.822,231.8638,11.88,0.0196589,0.02119634,0.3445724
"2019-03-08 09:30:00",56962,"CKVY",13.58,30.44,30.35,30.5,30.26,96.4,97.4,96.4,0.553,29.59,29.77,29.44,3.287,3.17,359.4,7.99,6.138,249.1166,11.88,0.02092474,0.02240006,0.383995
"2019-03-08 09:35:00",56963,"CKVY",13.96,30.63,30.48,30.63,30.26,96.2,96.8,96,0.556,29.59,29.82,29.36,3.886,3.588,357.5,7.781,7.453,288.132,11.88,0.02092474,0.02240006,0.383995
"2019-03-08 09:40:00",56964,"CKVY",13.85,30.75,30.72,30.87,30.5,95.3,96.4,95.1,0.553,29.65,29.94,29.4,4.612,4.229,351.3,15.29,7.453,339.4987,11.88,0.02092474,0.02240006,0.383995
"2019-03-08 09:45:00",56965,"CKVY",13.8,30.68,30.63,30.81,30.5,96.2,96.5,95.3,0.557,29.58,29.85,29.39,5.328,5.028,352.8,9.57,7.453,377.035,11.88,0.02883222,0.03100474,0.4215856
"2019-03-08 09:50:00",56966,"CKVY",13.75,30.31,30.5,30.75,30.25,95.4,96.2,95.2,0.544,29.41,29.77,29.05,5.953,5.635,359.3,8.99,10.3,378.7147,11.88,0.02883222,0.03100474,0.4215856
"2019-03-08 09:55:00",56967,"CKVY",13.73,31.17,30.67,31.23,30.37,93.6,95.7,93.6,0.553,29.41,29.74,29.13,5.722,6.001,4.282,14.98,8.33,358.5126,11.88,0.02883222,0.03100474,0.4215856
"2019-03-08 10:00:00",56968,"CKVY",13.71,31.48,31.33,31.54,31.11,91.4,93.6,91.4,0.547,29.4,29.63,29.11,5.329,5.469,338,15.66,7.453,360.6523,11.88,0.02752437,0.0299107,0.4570719
"2019-03-08 10:05:00",56969,"CKVY",13.71,30.99,31.16,31.54,30.92,92,92.2,91.3,0.539,29.02,29.34,28.83,5.103,5.193,328.8,7.229,8.11,383.2079,11.88,0.02752437,0.0299107,0.4570719
"2019-03-08 10:10:00",56970,"CKVY",13.71,31.29,31.15,31.36,30.92,91.2,92.4,91.2,0.542,29.07,29.23,28.89,5.244,5.07,326,8.22,6.795,405.458,11.88,0.02752437,0.0299107,0.4570719
"2019-03-08 10:15:00",56971,"CKVY",13.7,31.29,31.37,31.48,31.23,89.6,91.2,89.5,0.532,28.84,29.21,28.51,5.596,5.401,330.5,7.883,8.11,411.0787,11.88,0.0328077,0.03588051,0.4903075
"2019-03-08 10:20:00",56972,"CKVY",13.71,31.84,31.49,31.84,31.17,89.1,90,88.9,0.541,28.79,29.05,28.43,5.313,5.491,323.9,8.23,7.014,436.3415,11.88,0.0328077,0.03588051,0.4903075
"2019-03-08 10:25:00",56973,"CKVY",13.71,31.84,31.87,32.03,31.72,88.1,89.1,87.7,0.535,28.78,29.03,28.52,5.453,5.324,324.1,7.585,7.014,486.914,11.88,0.0328077,0.03588051,0.4903075
"2019-03-08 10:30:00",56974,"CKVY",13.72,31.47,31.65,31.96,31.41,88.6,88.6,87.9,0.53,28.57,28.84,28.38,5.734,5.65,338.6,8.41,8.33,532.0981,11.88,0.04214679,0.04617514,0.5208192
"2019-03-08 10:35:00",56975,"CKVY",13.72,31.72,31.48,31.72,31.22,89.1,89.2,87.8,0.538,28.45,28.91,28.1,6.151,6.025,335.3,10.28,8.77,540.1993,11.88,0.04214679,0.04617514,0.5208192
"2019-03-08 10:40:00",56976,"CKVY",13.73,31.59,31.68,31.84,31.53,88.5,89.1,88.2,0.532,28.7,28.98,28.46,6.274,6.219,317.8,6.726,7.453,514.5073,11.88,0.04214679,0.04617514,0.5208192
"2019-03-08 10:45:00",56977,"CKVY",13.74,31.59,31.49,31.65,31.34,89.5,89.7,88.3,0.538,28.59,28.89,28.38,6.301,6.292,332.5,7.123,7.891,481.5505,11.88,0.03661084,0.04042874,0.5484456
"2019-03-08 10:50:00",56978,"CKVY",13.75,31.47,31.44,31.59,31.28,89.6,89.8,89.2,0.535,28.68,28.87,28.53,6.433,6.3,336.1,6.206,8.77,457.2382,11.88,0.03661084,0.04042874,0.5484456
"2019-03-08 10:55:00",56979,"CKVY",13.75,31.84,31.7,31.96,31.41,88.5,89.7,88.5,0.537,28.87,29.16,28.66,6.685,6.631,335.6,9.18,9.64,444.8842,11.88,0.03661084,0.04042874,0.5484456
"2019-03-08 11:00:00",56980,"CKVY",13.77,31.72,31.97,32.15,31.72,88.4,88.8,87.5,0.534,28.83,29.21,28.5,6.482,6.552,346.1,9.15,7.891,444.8808,11.88,0.03546953,0.03924781,0.5728533
"2019-03-08 11:05:00",56981,"CKVY",13.77,31.71,31.75,31.84,31.65,89.1,89.3,88.1,0.538,28.82,29.04,28.55,6.354,6.407,351,8.54,8.99,446.2583,11.88,0.03546953,0.03924781,0.5728533
"2019-03-08 11:10:00",56982,"CKVY",13.78,31.59,31.68,31.78,31.53,89.9,90.1,89,0.54,28.97,29.15,28.73,6.298,6.281,341.8,9.77,9.43,422.0673,11.88,0.03546953,0.03924781,0.5728533
"2019-03-08 11:15:00",56983,"CKVY",13.79,31.71,31.68,31.83,31.52,89.4,90.2,89.2,0.539,29,29.2,28.84,6.429,6.427,341.1,10.72,8.55,377.0635,11.88,0.02927823,0.03259999,0.5942281
"2019-03-08 11:20:00",56984,"CKVY",13.8,31.95,31.83,31.95,31.64,88.9,89.5,88.5,0.542,28.92,29.11,28.69,6.006,6.215,341.4,7.244,7.453,336.6884,11.88,0.02927823,0.03259999,0.5942281
"2019-03-08 11:25:00",56985,"CKVY",13.8,31.83,31.92,32.08,31.7,88.5,89.3,88.3,0.537,28.99,29.21,28.66,5.735,5.801,347.9,9.24,8.11,322.3709,11.88,0.02927823,0.03259999,0.5942281
"2019-03-08 11:30:00",56986,"CKVY",13.81,31.46,31.74,31.95,31.46,89.1,89.4,88,0.532,28.76,28.99,28.53,5.844,5.758,347.3,8.34,8.55,316.1521,11.88,0.02715831,0.03037573,0.6125535
"2019-03-08 11:35:00",56987,"CKVY",13.81,31.46,31.52,31.7,31.39,90.8,90.8,89.1,0.542,28.91,29.2,28.69,6.172,6.052,348.7,8.98,8.11,307.6226,11.88,0.02715831,0.03037573,0.6125535
"2019-03-08 11:40:00",56988,"CKVY",13.82,31.95,31.67,32.07,31.39,89.9,91.3,89.9,0.548,29.3,29.67,29.03,5.421,5.928,351.8,14.96,5.918,301.7102,11.88,0.02715831,0.03037573,0.6125535
"2019-03-08 11:45:00",56989,"CKVY",13.82,32.57,32.27,32.57,31.89,88.4,89.9,88.4,0.553,29.46,29.66,29.23,4.023,4.709,24.71,25.2,4.384,312.7123,11.88,0.02845254,0.03150921,0.6272703
"2019-03-08 11:50:00",56990,"CKVY",13.83,32.57,32.5,32.69,32.32,87.7,88.4,87,0.548,29.25,29.55,28.94,2.898,3.416,14.1,8.89,4.603,347.968,11.88,0.02845254,0.03150921,0.6272703
"2019-03-08 11:55:00",56991,"CKVY",13.82,34.79,33.8,34.98,32.57,81.7,87.7,81.7,0.558,29.99,30.78,29.26,1.975,2.377,64.86,87.2,2.63,391.8193,11.88,0.02845254,0.03150921,0.6272703
"2019-03-08 12:00:00",56992,"CKVY",13.84,33.31,34.16,34.86,33.31,86.7,86.7,81.7,0.558,29.87,30.71,29.52,1.759,1.837,191.3,47.57,3.069,433.1241,11.89,0.04305391,0.04682479,0.6384729
"2019-03-08 12:05:00",56993,"CKVY",13.82,32.69,32.91,33.68,32.38,93.4,93.4,86.7,0.587,30.24,31,29.79,2.039,1.815,136.1,10.74,5.918,458.9477,11.89,0.04305391,0.04682479,0.6384729
"2019-03-08 12:10:00",56994,"CKVY",13.83,32.88,32.72,32.94,32.51,94.8,95.1,93.3,0.6,31.32,31.65,30.86,3.808,2.91,153.6,5.309,7.234,491.3992,11.9,0.04305391,0.04682479,0.6384729
"2019-03-08 12:15:00",56995,"CKVY",13.82,32.51,32.7,33,32.45,95.9,95.9,94.3,0.598,31.42,31.72,31.19,5.548,4.697,154.2,5.069,8.33,520.6668,11.9,0.04748918,0.05104439,0.6455173
"2019-03-08 12:20:00",56996,"CKVY",13.82,32.51,32.6,32.75,32.38,95.9,96.1,95.7,0.598,31.57,31.75,31.33,6.828,6.212,156.7,5.292,9.86,523.9553,11.89,0.04748918,0.05104439,0.6455173
"2019-03-08 12:25:00",56997,"CKVY",13.82,32.94,32.73,33.06,32.45,94.7,96.1,94.7,0.601,31.61,31.88,31.4,7.484,7.198,160.9,5.416,9.86,512.4697,11.89,0.04748918,0.05104439,0.6455173
"2019-03-08 12:30:00",56998,"CKVY",13.82,33.8,33.31,33.8,32.88,92,94.8,92,0.604,31.72,32,31.46,7.417,7.503,164.2,7.751,8.99,518.9619,11.89,0.04165217,0.04487616,0.6496621
"2019-03-08 12:35:00",56999,"CKVY",13.82,34.05,33.86,34.11,33.62,90.1,92.1,90.1,0.598,31.61,31.83,31.4,6.734,7.113,160.6,8.39,7.453,559.5621,11.89,0.04165217,0.04487616,0.6496621
"2019-03-08 12:40:00",57000,"CKVY",13.82,33.61,33.7,34.05,33.42,91.9,91.9,89.9,0.599,31.26,31.56,31.02,6.028,6.373,156.1,7.194,8.33,583.158,11.89,0.04165217,0.04487616,0.6496621
"2019-03-08 12:45:00",57001,"CKVY",13.83,33.79,33.76,33.92,33.55,90.3,92,89.8,0.593,31.32,31.69,31.01,5.712,5.842,163.9,7.816,7.234,565.9458,11.89,0.04500904,0.04910659,0.651132
"2019-03-08 12:50:00",57002,"CKVY",13.83,33.67,33.68,33.98,33.3,91.2,91.9,88.9,0.596,31.13,31.62,30.78,5.534,5.673,154.9,8.74,7.453,526.9164,11.89,0.04500904,0.04910659,0.651132
"2019-03-08 12:55:00",57003,"CKVY",13.83,34.35,33.89,34.41,33.55,88.3,91.3,88.2,0.593,31.32,31.49,31.12,5.397,5.383,160.8,10.65,7.891,507.1695,11.89,0.04500904,0.04910659,0.651132
"2019-03-08 13:00:00",57004,"CKVY",13.83,34.47,34.4,34.66,34.16,87.1,88.3,86.2,0.587,31.03,31.34,30.64,5.597,5.463,169.2,7.227,8.33,505.1753,11.89,0.04414474,0.04831563,0.6491162
"2019-03-08 13:05:00",57005,"CKVY",13.82,34.41,34.39,34.6,34.22,87.6,87.7,86.2,0.59,30.92,31.19,30.67,6.237,5.917,165,7.889,9.21,522.0204,11.89,0.04414474,0.04831563,0.6491162
"2019-03-08 13:10:00",57006,"CKVY",13.82,34.35,34.25,34.47,34.1,86,88,85.9,0.577,30.9,31.17,30.45,6.627,6.434,158.2,7.882,9.43,549.0121,11.89,0.04414474,0.04831563,0.6491162
"2019-03-08 13:15:00",57007,"CKVY",13.83,34.72,34.51,34.78,34.29,83.8,86,83.4,0.571,30.29,30.68,29.96,7.214,6.949,170.1,7.04,10.08,582.4145,11.89,0.05047194,0.05567731,0.6438129
"2019-03-08 13:20:00",57008,"CKVY",13.82,34.66,34.62,34.84,34.41,83.2,83.8,82.8,0.566,30.11,30.38,29.84,7.709,7.465,175.9,6.329,10.96,611.7944,11.89,0.05047194,0.05567731,0.6438129
"2019-03-08 13:25:00",57009,"CKVY",13.82,35.03,34.88,35.03,34.6,81.3,83.6,81.3,0.561,30.06,30.39,29.77,8.14,7.961,173.9,6.019,10.74,634.1226,11.89,0.05047194,0.05567731,0.6438129
"2019-03-08 13:30:00",57010,"CKVY",13.82,35.52,35.25,35.64,34.9,78.62,81.3,78.62,0.553,29.71,29.98,29.4,7.983,8.07,175.8,5.79,9.43,661.0373,11.89,0.05563362,0.06228305,0.6353062
"2019-03-08 13:35:00",57011,"CKVY",13.82,35.52,35.63,35.77,35.27,79.07,79.45,78.35,0.556,29.78,30.04,29.24,7.811,7.812,172.5,6.721,9.64,689.9152,11.89,0.05563362,0.06228305,0.6353062
"2019-03-08 13:40:00",57012,"CKVY",13.82,35.51,35.56,35.76,35.39,78.48,79.65,78.07,0.552,29.72,29.94,29.42,7.729,7.815,170.2,7.339,8.99,699.7551,11.89,0.05563362,0.06228305,0.6353062
"2019-03-08 13:45:00",57013,"CKVY",13.81,35.45,35.42,35.57,35.26,78.68,79.06,77.93,0.552,29.43,29.72,29.08,7.564,7.653,173.4,7.513,8.99,688.7888,11.89,0.05681946,0.06416963,0.6230056
"2019-03-08 13:50:00",57014,"CKVY",13.81,35.51,35.44,35.7,35.26,77.82,79.37,77.82,0.547,29.46,29.9,29.14,7.243,7.5,173.2,6.34,8.55,651.9081,11.89,0.05681946,0.06416963,0.6230056
"2019-03-08 13:55:00",57015,"CKVY",13.81,35.5,35.65,35.94,35.39,77.58,78.1,77.03,0.545,29.38,29.68,29.12,6.795,6.953,172.7,8.76,9.21,619.6754,11.89,0.05681946,0.06416963,0.6230056
"2019-03-08 14:00:00",57016,"CKVY",13.81,35.63,35.56,35.69,35.38,78.64,79.29,77.44,0.555,29.51,29.85,29.16,6.748,6.763,174.2,6.436,8.99,605.2275,11.89,0.05265438,0.05964978,0.6072357
"2019-03-08 14:05:00",57017,"CKVY",13.81,35.56,35.52,35.69,35.25,77.71,79.46,77.3,0.547,29.47,29.91,29.01,6.889,6.745,174.5,6.881,9.21,614.153,11.89,0.05265438,0.05964978,0.6072357
"2019-03-08 14:10:00",57018,"CKVY",13.81,35.37,35.51,35.62,35.37,78.5,79.01,77.47,0.549,29.42,29.74,29.05,7.36,7.108,168.4,6.692,10.96,625.793,11.89,0.05265438,0.05964978,0.6072357
"2019-03-08 14:15:00",57019,"CKVY",13.81,35.31,35.4,35.56,35.25,78.22,79.66,78.19,0.546,29.47,29.83,29.21,7.681,7.541,169.1,5.942,10.96,615.8633,11.89,0.05241233,0.0593637,0.5880396
"2019-03-08 14:20:00",57020,"CKVY",13.81,35.06,35.17,35.37,34.88,79.15,80.1,78.08,0.547,29.39,29.72,28.97,7.938,7.815,167.8,6.067,10.74,596.8916,11.89,0.05241233,0.0593637,0.5880396
"2019-03-08 14:25:00",57021,"CKVY",13.8,34.69,34.98,35.13,34.63,80.3,81.1,79.15,0.547,29.52,29.87,29.14,7.923,7.989,173.3,6.706,10.3,572.8915,11.89,0.05241233,0.0593637,0.5880396
"2019-03-08 14:30:00",57022,"CKVY",13.8,34.14,34.34,34.69,34.01,82.2,82.4,80.4,0.547,29.36,29.65,29.09,7.758,7.798,176.7,6.684,9.86,539.8717,11.89,0.04344,0.04968322,0.5657067
"2019-03-08 14:35:00",57023,"CKVY",13.81,33.89,33.99,34.14,33.77,82.9,83.9,82.2,0.546,29.42,29.78,28.97,7.609,7.703,171.7,6.21,9.43,483.58,11.89,0.04344,0.04968322,0.5657067
"2019-03-08 14:40:00",57024,"CKVY",13.81,33.64,33.71,33.95,33.52,82.4,84,82.2,0.538,29.05,29.58,28.73,7.528,7.574,166.9,6.61,10.3,419.412,11.89,0.04344,0.04968322,0.5657067
"2019-03-08 14:45:00",57025,"CKVY",13.81,33.52,33.65,33.83,33.46,84.1,84.1,81.1,0.546,28.92,29.33,28.43,7.263,7.377,175.1,7.761,8.33,367.5173,11.88,0.03061908,0.03548845,0.5405368
"2019-03-08 14:50:00",57026,"CKVY",13.81,33.15,33.33,33.58,33.09,85.1,85.4,83.9,0.544,29.22,29.5,28.93,7.286,7.23,170.8,6.906,9.86,336.884,11.88,0.03061908,0.03548845,0.5405368
"2019-03-08 14:55:00",57027,"CKVY",13.81,33.03,33.11,33.21,32.96,86.8,86.8,84.8,0.553,29.37,29.64,28.97,7.37,7.318,167.4,5.103,9.86,322.2106,11.88,0.03061908,0.03548845,0.5405368
"2019-03-08 15:00:00",57028,"CKVY",13.82,32.9,32.93,33.15,32.78,88.5,88.6,86.4,0.56,29.63,29.96,29.3,7.898,7.699,167.2,5.515,11.18,319.5574,11.88,0.02721358,0.03123505,0.5120135
"2019-03-08 15:05:00",57029,"CKVY",13.82,32.78,32.82,32.96,32.65,89.3,89.6,88.5,0.563,29.96,30.17,29.73,8.01,7.984,167.1,5.938,10.96,323.1107,11.88,0.02721358,0.03123505,0.5120135
"2019-03-08 15:10:00",57030,"CKVY",13.82,32.6,32.64,32.78,32.47,91.6,91.6,89.3,0.573,30.17,30.51,29.85,8.26,8.13,168.8,5.128,10.52,332.0594,11.88,0.02721358,0.03123505,0.5120135
"2019-03-08 15:15:00",57031,"CKVY",13.82,32.1,32.33,32.6,32.04,93.2,93.2,91.6,0.572,30.39,30.51,30.21,8.46,8.33,165.5,5.356,10.96,341.2547,11.88,0.02638985,0.02961813,0.4804087
"2019-03-08 15:20:00",57032,"CKVY",13.82,32.22,32.14,32.28,31.91,96.2,96.3,93.2,0.593,30.85,31.34,30.3,8.4,8.48,165.6,5.418,10.52,346.1989,11.88,0.02638985,0.02961813,0.4804087
"2019-03-08 15:25:00",57033,"CKVY",13.83,31.91,32.02,32.22,31.91,98.7,98.7,96.1,0.601,31.36,31.7,31.06,8.19,8.33,163.3,5.507,10.3,338.0133,11.88,0.02638985,0.02961813,0.4804087
"2019-03-08 15:30:00",57034,"CKVY",13.83,31.54,31.61,31.98,31.42,100,100,98.3,0.6,31.34,31.65,31.1,8.17,8.23,165,4.665,10.96,313.9719,11.88,0.02081291,0.02252832,0.4461123
"2019-03-08 15:35:00",57035,"CKVY",13.84,31.3,31.45,31.6,31.3,100.2,100.2,99.9,0.595,31.48,31.6,31.31,7.999,8.07,161.4,5.691,9.64,276.2771,11.88,0.02081291,0.02252832,0.4461123
"2019-03-08 15:40:00",57036,"CKVY",13.85,31.17,31.28,31.48,31.05,100.1,100.2,100.1,0.591,31.31,31.51,31.09,7.821,7.936,162.3,4.964,9.21,234.6544,11.88,0.02081291,0.02252832,0.4461123
"2019-03-08 15:45:00",57037,"CKVY",13.85,31.18,31.14,31.24,30.99,100.1,100.2,100.1,0.592,31.17,31.27,31.02,7.135,7.449,166.6,4.55,8.55,195.1136,11.88,0.01285287,0.01356248,0.4100976
"2019-03-08 15:50:00",57038,"CKVY",13.86,31.18,31.16,31.24,31,100.1,100.2,100.1,0.592,31.18,31.28,31.02,6.62,6.856,165.9,5.527,7.453,165.6814,11.88,0.01285287,0.01356248,0.4100976
"2019-03-08 15:55:00",57039,"CKVY",13.87,31.19,31.16,31.25,31.06,100.1,100.2,100.1,0.592,31.19,31.29,31.08,6.304,6.333,163.7,5.277,8.77,148.5558,11.89,0.01285287,0.01356248,0.4100976
"2019-03-08 16:00:00",57040,"CKVY",13.88,31.32,31.21,31.37,31.12,100.1,100.2,100.1,0.595,31.24,31.42,31.15,6.563,6.402,155.6,3.814,9.43,162.8854,11.89,0.01318224,0.01392655,0.3720926
"2019-03-08 16:05:00",57041,"CKVY",13.89,31.2,31.28,31.38,31.13,100.1,100.2,100.1,0.592,31.31,31.43,31.15,6.955,6.774,160.3,5.322,8.55,201.7906,11.9,0.01318224,0.01392655,0.3720926
"2019-03-08 16:10:00",57042,"CKVY",13.91,31.2,31.27,31.44,31.13,100.2,100.2,100.1,0.592,31.31,31.47,31.16,6.888,7.024,164.8,5.167,7.453,231.0399,11.9,0.01318224,0.01392655,0.3720926
"2019-03-08 16:15:00",57043,"CKVY",13.91,31.07,31.16,31.32,30.95,100.1,100.2,100.1,0.589,31.19,31.36,30.98,6.309,6.591,166.6,5.311,7.453,225.047,11.9,0.01390579,0.01468656,0.3320902
"2019-03-08 16:20:00",57044,"CKVY",13.55,31.01,31.07,31.2,30.89,100.1,100.2,100.1,0.588,31.1,31.24,30.92,5.72,5.974,170.1,5.94,6.795,184.5908,11.9,0.01390579,0.01468656,0.3320902
"2019-03-08 16:25:00",57045,"CKVY",13.95,31.07,31.07,31.2,30.95,100.1,100.2,100.1,0.589,31.1,31.24,30.97,5.296,5.508,169,5.395,6.357,152.0104,11.9,0.01390579,0.01468656,0.3320902
"2019-03-08 16:30:00",57046,"CKVY",13.95,30.89,31.12,31.32,30.83,100.1,100.2,100.1,0.585,31.15,31.37,30.85,4.865,5.099,158.5,8.95,5.699,145.2881,11.9,0.01073038,0.01134538,0.2905995
"2019-03-08 16:35:00",57047,"CKVY",13.94,30.7,30.78,30.95,30.58,100.1,100.2,100.1,0.58,30.81,30.99,30.61,4.509,4.717,155.5,3.626,5.042,160.0873,11.9,0.01073038,0.01134538,0.2905995
"2019-03-08 16:40:00",57048,"CKVY",13.93,30.7,30.64,30.83,30.46,100.1,100.2,100.1,0.58,30.67,30.86,30.48,4.044,4.283,152.5,3.198,4.384,188.3933,11.9,0.01073038,0.01134538,0.2905995
"2019-03-08 16:45:00",57049,"CKVY",13.92,31.33,31.2,31.45,30.7,100.1,100.2,100.1,0.595,31.23,31.49,30.72,3.487,3.798,156.6,4.347,3.507,242.8437,11.9,0.01587267,0.01681637,0.247866
"2019-03-08 16:50:00",57050,"CKVY",13.91,32.26,31.8,32.38,31.2,100.1,100.2,100.1,0.618,31.83,32.42,31.24,3.034,3.236,167.5,9.65,4.165,286.3938,11.9,0.01587267,0.01681637,0.247866
"2019-03-08 16:55:00",57051,"CKVY",13.91,32.2,32.45,32.82,32.07,100,100.2,100,0.616,32.49,32.85,32.11,2.433,2.749,153.9,29.05,3.069,312.2215,11.9,0.01587267,0.01681637,0.247866
"2019-03-08 17:00:00",57052,"CKVY",13.9,31.77,31.97,32.26,31.76,100.1,100.2,99.8,0.606,31.98,32.26,31.73,1.778,2.068,94.9,13.48,1.534,282.5644,11.9,0.01739007,0.01846844,0.2037814
"2019-03-08 17:05:00",57053,"CKVY",13.9,30.9,31.47,31.83,30.84,100.1,100.2,100.1,0.585,31.51,31.87,30.88,1.461,1.585,100.7,11.26,2.85,246.3065,11.9,0.01739007,0.01846844,0.2037814
"2019-03-08 17:10:00",57054,"CKVY",13.9,30.47,30.63,30.96,30.34,100.1,100.2,100.1,0.575,30.66,31.01,30.38,1.636,1.523,125.4,7.094,2.85,208.8936,11.9,0.01739007,0.01846844,0.2037814
"2019-03-08 17:15:00",57055,"CKVY",13.9,30.03,30.29,30.53,29.91,100.1,100.2,100.1,0.565,30.32,30.56,29.94,2.084,1.823,125.6,10.45,3.069,179.2388,11.9,0.008142505,0.00865619,0.1603089
"2019-03-08 17:20:00",57056,"CKVY",13.89,30.1,29.93,30.1,29.79,100.1,100.2,100.1,0.566,29.97,30.14,29.81,2.347,2.278,150.1,7.793,3.288,142.1019,11.9,0.008142505,0.00865619,0.1603089
"2019-03-08 17:25:00",57057,"CKVY",13.32,30.34,30.24,30.41,29.97,100.1,100.2,100.1,0.572,30.27,30.44,30.01,2.429,2.367,167.3,5.065,3.288,99.59728,11.9,0.008142505,0.00865619,0.1603089
"2019-03-08 17:30:00",57058,"CKVY",13.18,30.34,30.4,30.53,30.28,100.1,100.2,100.1,0.572,30.43,30.56,30.3,2.712,2.614,186.6,13.26,4.165,64.39585,11.91,0.003317264,0.003515984,0.117082
"2019-03-08 17:35:00",57059,"CKVY",13.95,30.1,30.3,30.47,30.03,100.1,100.2,100.1,0.566,30.34,30.51,30.07,4.099,3.267,295.9,30.33,14.47,52.29688,11.91,0.003317264,0.003515984,0.117082
"2019-03-08 17:40:00",57060,"CKVY",13.93,29.17,29.75,30.1,29.17,97.8,100.2,97.8,0.533,29.66,30.13,28.63,6.914,5.449,302.4,8.8,17.76,75.31961,11.91,0.003317264,0.003515984,0.117082
"2019-03-08 17:45:00",57061,"CKVY",13.56,28.61,28.81,29.17,28.49,96.9,97.9,96.8,0.516,28.11,28.65,27.72,9.84,8.43,300.5,8.18,15.56,92.63285,11.91,0.0002704565,0.0004159907,0.07571004
"2019-03-08 17:50:00",57062,"CKVY",13.22,28.61,28.6,28.74,28.43,96.4,97.5,96.4,0.513,27.84,28.03,27.64,11.38,10.73,296.8,7.707,15.56,90.95679,11.91,0.0002704565,0.0004159907,0.07571004
"2019-03-08 17:55:00",57063,"CKVY",13.13,27.81,28.32,28.67,27.75,94.1,96.4,93.9,0.484,27.06,27.79,26.28,11.47,11.48,292.9,8.02,16.44,63.76337,11.91,0.0002704565,0.0004159907,0.07571004
"2019-03-08 18:00:00",57064,"CKVY",13.08,27.31,27.51,27.87,27.25,93.8,94.8,93.6,0.473,26.07,26.43,25.67,11.76,11.45,285,5.986,18.19,42.17804,11.91,-0.001083889,-0.0002172234,0.03951342
"2019-03-08 18:05:00",57065,"CKVY",13.04,27.01,27.11,27.38,26.88,93.1,93.9,92.9,0.464,25.48,25.81,25.14,12.25,11.95,284,6.211,16.44,31.38808,11.9,-0.001083889,-0.0002172234,0.03951342
"2019-03-08 18:10:00",57066,"CKVY",13.03,27.38,27.09,27.44,26.82,90.9,93.2,90.9,0.46,25.19,25.34,24.94,13.84,12.91,290.6,7.415,22.36,21.99492,11.9,-0.001083889,-0.0002172234,0.03951342
"2019-03-08 18:15:00",57067,"CKVY",13.01,27.5,27.36,27.56,27.13,90.2,90.9,90.1,0.459,24.93,25.17,24.75,15.67,14.86,293.7,7.488,24.99,15.77187,11.9,-0.0002444853,0.001434497,0.01684162
"2019-03-08 18:20:00",57068,"CKVY",12.99,27.56,27.41,27.63,27.19,91.3,91.8,89.9,0.466,25.1,25.47,24.68,17.94,16.74,295.7,7.78,28.28,11.34303,11.9,-0.0002444853,0.001434497,0.01684162
"2019-03-08 18:25:00",57069,"CKVY",12.98,27.38,27.43,27.75,27.2,91.8,93.8,91.1,0.464,25.49,25.74,25.22,19.29,18.64,307.5,12.14,28.06,7.719866,11.9,-0.0002444853,0.001434497,0.01684162
"2019-03-08 18:30:00",57070,"CKVY",12.97,27.51,27.45,27.76,27.26,88.6,92.3,88.6,0.451,25.16,25.51,24.59,19.46,19.44,308.1,7.612,25.65,4.681904,11.9,0.0008579568,0.0009826864,0.006128938
"2019-03-08 18:35:00",57071,"CKVY",12.96,27.76,27.7,27.88,27.39,84.9,88.6,84.9,0.436,24.15,24.67,23.74,18.22,19.16,312.9,8.89,22.14,2.455236,11.9,0.0008579568,0.0009826864,0.006128938
"2019-03-08 18:40:00",57072,"CKVY",12.94,27.88,27.86,28.01,27.76,81.5,84.9,81.5,0.421,23.34,23.93,22.91,17.05,17.75,319.2,7.754,23.24,1.293142,11.9,0.0008579568,0.0009826864,0.006128938
"2019-03-08 18:45:00",57073,"CKVY",12.94,27.94,27.99,28.13,27.88,78.58,81.7,77.9,0.407,22.5,23.07,22.01,16.96,16.87,321.7,8.73,27.4,0.6927402,11.9,0.002064755,0.002316565,0.0007379601
"2019-03-08 18:50:00",57074,"CKVY",12.94,28.01,27.89,28.01,27.7,78.1,80.3,78.1,0.405,22.25,22.61,21.89,17.56,17.09,317.3,7.834,27.4,0.303853,11.9,0.002064755,0.002316565,0.0007379601
"2019-03-08 18:55:00",57075,"CKVY",12.93,28.25,28.08,28.25,27.82,75.97,78.69,75.97,0.398,21.88,22.25,21.58,17.87,17.82,317.5,7.33,24.99,0.09117147,11.9,0.002064755,0.002316565,0.0007379601
"2019-03-08 19:00:00",57076,"CKVY",12.92,28.13,28.22,28.5,27.95,76.39,77.73,74.77,0.399,21.64,22.08,21.28,17.31,17.7,320.4,8.13,24.11,0.007338081,11.9,0.002868453,0.003208396,2.5E-07
"2019-03-08 19:05:00",57077,"CKVY",12.92,28.08,28.12,28.26,27.95,76.26,77.11,74.67,0.397,21.5,21.9,21.09,17.05,17.19,318.3,8.41,25.21,0,11.9,0.002868453,0.003208396,2.5E-07
"2019-03-08 19:10:00",57078,"CKVY",12.92,28.08,28.13,28.26,28.01,75.85,76.19,74.61,0.395,21.38,21.63,21.12,16.94,17.11,318.5,7.885,25.87,0,11.9,0.002868453,0.003208396,2.5E-07
"2019-03-08 19:15:00",57079,"CKVY",12.91,28.14,28.11,28.26,28.02,76.19,76.33,75.47,0.398,21.5,21.66,21.3,16.03,16.56,318.8,7.91,21.04,0,11.9,0.003084579,0.003457114,2.5E-07
"2019-03-08 19:20:00",57080,"CKVY",12.91,28.14,28.16,28.27,27.96,76.09,76.47,75.09,0.397,21.51,21.76,21.21,15.28,15.53,317.3,7.672,21.92,0,11.9,0.003084579,0.003457114,2.5E-07
"2019-03-08 19:25:00",57081,"CKVY",12.91,28.02,28.08,28.27,27.89,75.92,76.78,75.44,0.394,21.56,21.76,21.28,14.27,14.58,318.7,9,21.7,0,11.9,0.003084579,0.003457114,2.5E-07
"2019-03-08 19:30:00",57082,"CKVY",12.9,27.77,27.9,28.08,27.71,78.15,78.29,75.85,0.402,21.64,21.96,21.39,14.11,14.1,318.5,8.03,17.97,0,11.9,0.002831593,0.003219094,2.5E-07
"2019-03-08 19:35:00",57083,"CKVY",12.9,27.59,27.65,27.77,27.52,78.74,79.01,78.05,0.402,21.85,22.03,21.61,13.81,13.98,314.2,8.34,19.95,0,11.9,0.002831593,0.003219094,2.5E-07
"2019-03-08 19:40:00",57084,"CKVY",12.89,27.28,27.47,27.65,27.28,79.88,79.91,78.7,0.402,21.9,22.06,21.68,13.05,13.45,311.3,7.412,16.66,0,11.9,0.002831593,0.003219094,2.5E-07
"2019-03-08 19:45:00",57085,"CKVY",12.89,27.28,27.33,27.47,27.22,79.36,79.84,78.68,0.4,21.7,22,21.55,12.44,12.74,308.7,7.389,16.66,0,11.9,0.002304943,0.002653806,2.5E-07
"2019-03-08 19:50:00",57086,"CKVY",12.88,27.04,27.18,27.47,26.92,80,80.9,78.2,0.399,21.7,21.97,21.41,11.79,12.26,310.2,7.25,17.1,0,11.9,0.002304943,0.002653806,2.5E-07
"2019-03-08 19:55:00",57087,"CKVY",12.88,27.29,27.15,27.35,26.98,77.99,80.1,77.99,0.393,21.63,21.78,21.34,11.28,11.55,316.4,8.97,14.69,0,11.9,0.002304943,0.002653806,2.5E-07
"2019-03-08 20:00:00",57088,"CKVY",12.88,27.41,27.47,27.66,27.29,78.2,78.2,77.2,0.396,21.44,21.62,21.29,10.19,10.77,331.3,9.09,13.37,0,11.9,0.002118669,0.002484334,2.5E-07
"2019-03-08 20:05:00",57089,"CKVY",12.86,27.41,27.38,27.53,27.23,77.13,78.51,76.96,0.391,21.29,21.65,21.04,9.3,9.65,326.5,10.55,13.37,0,11.9,0.002118669,0.002484334,2.5E-07
"2019-03-08 20:10:00",57090,"CKVY",12.87,27.29,27.35,27.47,27.29,77.93,77.93,76.96,0.393,21.21,21.44,21.04,8.61,8.89,334.9,9.86,11.62,0,11.9,0.002118669,0.002484334,2.5E-07
"2019-03-08 20:15:00",57091,"CKVY",12.87,27.23,27.24,27.35,27.1,77.65,78.55,77.45,0.39,21.26,21.44,21.05,8.36,8.35,329.9,11.23,13.15,0,11.9,0.001956822,0.002374237,2.5E-07
"2019-03-08 20:20:00",57092,"CKVY",12.86,27.11,27.24,27.35,27.11,78.31,78.45,76.86,0.392,21.15,21.39,20.88,8.31,8.4,330,8.35,14.03,0,11.9,0.001956822,0.002374237,2.5E-07
"2019-03-08 20:25:00",57093,"CKVY",12.86,27.29,27.22,27.36,26.98,76.49,78.27,75.77,0.386,20.92,21.37,20.59,9.12,8.6,322.4,8.22,15.12,0,11.9,0.001956822,0.002374237,2.5E-07
"2019-03-08 20:30:00",57094,"CKVY",12.86,27.29,27.25,27.35,27.11,77.18,77.18,76.32,0.389,20.92,21.09,20.73,9.97,9.61,324.4,7.873,15.78,0,11.9,0.001999924,0.00242768,2.5E-07
"2019-03-08 20:35:00",57095,"CKVY",12.86,27.17,27.19,27.29,27.04,77.45,77.66,76.42,0.388,20.95,21.14,20.74,10.4,10.15,328,9.2,16,0,11.9,0.001999924,0.00242768,2.5E-07
"2019-03-08 20:40:00",57096,"CKVY",12.85,27.05,27.09,27.23,26.92,77.07,77.79,76.9,0.385,20.92,21.12,20.68,10.57,10.58,326.8,11.54,17.54,0,11.9,0.001999924,0.00242768,2.5E-07
"2019-03-08 20:45:00",57097,"CKVY",12.85,26.92,27.01,27.17,26.86,76.97,77.72,75.73,0.382,20.7,21,20.35,11.84,11.15,320.7,8.1,20.17,0,11.9,0.002240707,0.00264808,2.5E-07
"2019-03-08 20:50:00",57098,"CKVY",12.85,26.74,26.89,27.05,26.74,77.59,78.41,76.73,0.382,20.86,21.1,20.54,12.95,12.38,315.4,6.449,23.45,0,11.9,0.002240707,0.00264808,2.5E-07
"2019-03-08 20:55:00",57099,"CKVY",12.85,26.67,26.78,26.92,26.55,78.27,79.03,76.69,0.385,20.68,21.07,20.45,14.47,13.75,315.6,7.434,24.11,0,11.9,0.002240707,0.00264808,2.5E-07
"2019-03-08 21:00:00",57100,"CKVY",12.84,26.55,26.62,26.8,26.43,78.45,78.76,77.72,0.384,20.75,21,20.51,15.14,14.81,313,8.38,21.26,0,11.9,0.002421699,0.002775851,2.5E-07
"2019-03-08 21:05:00",57101,"CKVY",12.84,26.18,26.37,26.61,26.18,79.89,79.99,78.17,0.385,20.84,21.05,20.51,15.8,15.43,310.8,6.634,22.36,0,11.91,0.002421699,0.002775851,2.5E-07
"2019-03-08 21:10:00",57102,"CKVY",12.84,26.18,26.2,26.37,26.06,78.62,79.89,78.07,0.379,20.59,20.93,20.28,15.52,15.63,312.5,7.221,20.39,0,11.9,0.002421699,0.002775851,2.5E-07
"2019-03-08 21:15:00",57103,"CKVY",12.84,25.81,25.92,26.18,25.75,77.66,79.75,77.66,0.368,20.28,20.58,19.8,15.01,15.32,307.9,6.628,20.17,0,11.9,0.002329891,0.002636687,2.5E-07
"2019-03-08 21:20:00",57104,"CKVY",12.83,25.94,25.8,26,25.62,75.94,78.79,75.91,0.362,19.78,20.13,19.3,14.64,14.83,310.9,5.986,19.51,0,11.9,0.002329891,0.002636687,2.5E-07
"2019-03-08 21:25:00",57105,"CKVY",12.83,25.57,25.91,26.18,25.57,76.42,76.49,74.98,0.359,19.27,19.45,19.06,13.78,14.3,317.3,8.29,19.07,0,11.9,0.002329891,0.002636687,2.5E-07
"2019-03-08 21:30:00",57106,"CKVY",12.82,25.57,25.61,25.81,25.44,75.46,76.63,75.32,0.354,19.02,19.33,18.81,12.82,13.31,316.5,6.776,15.78,0,11.9,0.00256265,0.002917901,2.5E-07
"2019-03-08 21:35:00",57107,"CKVY",12.83,25.32,25.48,25.57,25.32,75.46,75.67,75.12,0.351,18.77,18.95,18.58,11.62,12.33,316.4,6.464,14.91,0,11.9,0.00256265,0.002917901,2.5E-07
"2019-03-08 21:40:00",57108,"CKVY",12.83,25.32,25.29,25.5,25.07,75.88,76.6,75.39,0.352,18.74,18.97,18.54,10.32,10.87,315,9.49,11.84,0,11.9,0.00256265,0.002917901,2.5E-07
"2019-03-08 21:45:00",57109,"CKVY",12.82,25.32,25.18,25.44,24.95,75.4,76.63,75.33,0.35,18.71,18.87,18.53,9.13,9.67,323.5,8.52,13.37,0,11.9,0.002292188,0.002686165,2.5E-07
"2019-03-08 21:50:00",57110,"CKVY",12.82,25.44,25.36,25.44,25.26,74.19,75.46,74.19,0.346,18.55,18.73,18.33,8.09,8.52,322.4,7.992,11.4,0,11.9,0.002292188,0.002686165,2.5E-07
"2019-03-08 21:55:00",57111,"CKVY",12.82,25.44,25.42,25.57,25.32,72.96,74.23,72.92,0.341,18.18,18.49,17.88,7.889,8,323,8.15,11.4,0,11.9,0.002292188,0.002686165,2.5E-07
"2019-03-08 22:00:00",57112,"CKVY",12.82,25.44,25.58,25.81,25.32,70.1,72.92,69.76,0.327,17.4,18,16.95,7.949,7.998,324,9.48,12.28,0,11.9,0.002197666,0.002675925,2.5E-07
"2019-03-08 22:05:00",57113,"CKVY",12.82,25.44,25.4,25.57,25.2,69.28,70.52,69.18,0.323,16.96,17.15,16.64,7.539,7.793,326.1,9.29,9.43,0,11.9,0.002197666,0.002675925,2.5E-07
"2019-03-08 22:10:00",57114,"CKVY",12.81,25.32,25.44,25.63,25.2,68.59,69.38,68.04,0.319,16.53,16.87,16.3,6.655,7.125,323.6,10.77,7.453,0,11.9,0.002197666,0.002675925,2.5E-07
"2019-03-08 22:15:00",57115,"CKVY",12.81,24.89,25.09,25.26,24.89,69.79,69.83,68.56,0.318,16.41,16.57,16.24,5.574,6.022,316.4,8.88,7.014,0,11.9,0.002341454,0.002907053,2.5E-07
"2019-03-08 22:20:00",57116,"CKVY",12.8,24.83,24.8,25.01,24.7,69.24,70.48,69.21,0.315,16.35,16.58,16.05,5.038,5.278,323.9,7.214,7.234,0,11.9,0.002341454,0.002907053,2.5E-07
"2019-03-08 22:25:00",57117,"CKVY",12.81,24.21,24.66,24.83,24.21,68.35,69.31,67.56,0.303,15.71,16.2,15.26,5.263,5.089,318.9,11.46,8.33,0,11.9,0.002341454,0.002907053,2.5E-07
"2019-03-08 22:30:00",57118,"CKVY",12.81,23.47,23.53,24.27,23.16,70.45,71.21,68.39,0.303,15.28,15.4,15.15,5.344,5.341,299.8,8.63,7.672,0,11.9,0.00174657,0.002284612,2.5E-07
"2019-03-08 22:35:00",57119,"CKVY",12.81,22.67,22.7,23.47,22.48,72.45,73.23,70.35,0.301,15.13,15.33,14.9,5.113,5.287,312.8,8.06,5.918,0,11.9,0.00174657,0.002284612,2.5E-07
"2019-03-08 22:40:00",57120,"CKVY",12.8,23.66,23.18,23.72,22.6,68.56,72.45,68.56,0.297,15.01,15.26,14.83,3.813,4.504,352.7,15.23,4.603,0,11.9,0.00174657,0.002284612,2.5E-07
"2019-03-08 22:45:00",57121,"CKVY",12.8,24.09,23.78,24.15,23.59,67.36,68.74,67.36,0.297,14.92,15.07,14.74,2.243,2.986,304.5,67.78,2.63,0,11.9,0.001260938,0.001733401,2.5E-07
"2019-03-08 22:50:00",57122,"CKVY",12.78,24.09,23.97,24.22,23.72,66.2,67.3,65.68,0.292,14.47,14.92,13.99,1.65,1.791,1.237,31.07,5.042,0,11.9,0.001260938,0.001733401,2.5E-07
"2019-03-08 22:55:00",57123,"CKVY",12.79,24.22,24.17,24.53,23.72,57.47,67.06,56.99,0.255,13.17,14.69,11.26,2.942,2.105,321.5,15.38,10.74,0,11.9,0.001260938,0.001733401,2.5E-07
"2019-03-08 23:00:00",57124,"CKVY",12.79,24.09,24.1,24.34,23.85,57.4,57.47,55.95,0.253,11.02,11.36,10.76,5.593,4.401,321.8,9.89,14.03,0,11.9,0.001067792,0.0016195,2.5E-07
"2019-03-08 23:05:00",57125,"CKVY",12.78,24.34,24.08,24.46,23.91,56.47,58.26,56.16,0.252,11.23,11.45,10.87,7.523,6.598,331.8,7.787,13.37,0,11.9,0.001067792,0.0016195,2.5E-07
"2019-03-08 23:10:00",57126,"CKVY",12.79,23.47,24.08,24.34,23.47,60.01,60.01,56.47,0.258,11.39,11.8,10.98,7.658,7.865,328.3,17.25,9.64,0,11.9,0.001067792,0.0016195,2.5E-07
"2019-03-08 23:15:00",57127,"CKVY",12.79,23.47,23.06,23.66,22.55,57.19,61.59,56.47,0.246,10.95,11.72,10.32,7.517,7.188,298.1,11.98,15.78,0,11.9,0.003350289,0.004086231,2.5E-07
"2019-03-08 23:20:00",57128,"CKVY",12.79,22.92,23.17,23.6,22.67,60.7,61.28,56.88,0.255,10.92,11.52,10.38,8.51,8.08,297.5,7.567,15.34,0,11.9,0.003350289,0.004086231,2.5E-07
"2019-03-08 23:25:00",57129,"CKVY",12.77,23.48,23.1,23.48,22.86,59.05,60.7,58.98,0.254,11.35,11.6,11.12,10.33,9.25,297.3,7.768,17.97,0,11.9,0.003350289,0.004086231,2.5E-07
"2019-03-08 23:30:00",57130,"CKVY",12.77,22.36,23.02,23.48,22.3,60.9,61.21,57.4,0.25,10.84,11.29,10.52,11.09,11.13,298.5,8.08,15.34,0,11.9,0.003667282,0.004310513,2.5E-07
"2019-03-08 23:35:00",57131,"CKVY",12.77,22.86,22.7,22.92,22.3,58.05,60.9,58.05,0.243,10.71,11.09,10.28,11.06,11.12,298.4,8.98,15.78,0,11.9,0.003667282,0.004310513,2.5E-07
"2019-03-08 23:40:00",57132,"CKVY",12.78,22.42,22.45,22.98,21.87,59.32,61.52,57.91,0.244,10.51,10.83,10.21,10.5,10.86,307.9,8.43,13.59,0,11.9,0.003667282,0.004310513,2.5E-07
"2019-03-08 23:45:00",57133,"CKVY",12.77,22.05,22.18,22.49,21.93,59.05,59.6,58.81,0.239,10.13,10.49,9.84,9.81,10.1,316.4,7.201,12.06,0,11.9,0.003771599,0.004366795,2.5E-07
"2019-03-08 23:50:00",57134,"CKVY",12.77,21.37,21.81,22.05,21.37,59.53,59.53,58.43,0.234,9.71,9.99,9.42,8.66,9.16,314.6,7.621,10.74,0,11.9,0.003771599,0.004366795,2.5E-07
"2019-03-08 23:55:00",57135,"CKVY",12.77,20.94,21.24,21.56,20.88,59.95,60.01,59.32,0.232,9.37,9.59,9.16,7.775,8.16,303.4,8.14,11.18,0,11.9,0.003771599,0.004366795,2.5E-07
"2019-03-09 00:00:00",57136,"CKVY",12.77,21.87,21.26,21.93,20.82,58.88,60.22,58.37,0.237,9.27,9.7,8.99,8.7,8.05,295.6,8.29,17.97,0,11.9,0.003267664,0.003887321,2.5E-07
"2019-03-09 00:05:00",57137,"CKVY",12.76,22.12,22.28,22.61,21.56,57.03,58.98,55.17,0.232,9.13,9.73,8.81,10.83,9.85,293.7,5.672,19.73,0,11.9,0.003267664,0.003887321,2.5E-07
"2019-03-09 00:10:00",57138,"CKVY",12.76,20.51,21,22.12,20.39,60.74,61.19,57.06,0.23,9.28,9.5,9.05,11.85,11.49,296.4,6.002,13.59,0,11.9,0.003267664,0.003887321,2.5E-07
"2019-03-09 00:15:00",57139,"CKVY",12.75,22,21.1,22.06,20.14,56.86,61.22,56.34,0.23,9.01,9.26,8.79,12.34,12.09,292.1,6.366,17.54,0,11.9,0.003812619,0.004386897,2.5E-07
"2019-03-09 00:20:00",57140,"CKVY",12.75,19.4,20.87,22,19.4,62.7,62.77,56.99,0.227,9.03,9.57,8.69,10.92,11.59,288.9,15.26,17.32,0,11.9,0.003812619,0.004386897,2.5E-07
"2019-03-09 00:25:00",57141,"CKVY",12.76,20.39,20.15,20.89,19.4,59.57,62.7,59.13,0.225,8.89,9.23,8.47,10.72,10.75,293.6,7.225,13.59,0,11.9,0.003812619,0.004386897,2.5E-07
"2019-03-09 00:30:00",57142,"CKVY",12.75,19.9,20.25,20.76,19.9,61.91,61.91,59.44,0.229,8.75,8.99,8.53,9.82,10.42,292.8,6.548,12.71,0,11.9,0.003444567,0.003969446,2.5E-07
"2019-03-09 00:35:00",57143,"CKVY",12.74,20.76,20.41,20.76,19.59,61.5,62.29,60.43,0.236,9.24,9.63,8.77,11.18,10.4,288.4,5.795,18.63,0,11.9,0.003444567,0.003969446,2.5E-07
"2019-03-09 00:40:00",57144,"CKVY",12.75,22.12,21.79,22.25,20.7,56.62,61.5,56.34,0.23,9.21,9.67,8.9,12.9,12.07,292.7,6.256,19.29,0,11.9,0.003444567,0.003969446,2.5E-07
"2019-03-09 00:45:00",57145,"CKVY",12.74,20.14,21.49,22.25,20.02,61.95,61.95,56.27,0.231,9.06,9.25,8.87,13.63,13.45,296.7,6.888,17.1,0,11.9,0.003818552,0.004359873,2.5E-07
"2019-03-09 00:50:00",57146,"CKVY",12.75,19.53,19.45,20.14,19.09,64.18,64.56,61.98,0.233,9.16,9.5,8.93,12.28,12.99,301.3,7.359,15.12,0,11.9,0.003818552,0.004359873,2.5E-07
"2019-03-09 00:55:00",57147,"CKVY",12.74,19.53,19.54,20.08,18.91,62.98,65.18,62.32,0.229,9.31,9.61,8.94,10.6,11.37,301.3,7.138,13.15,0,11.9,0.003818552,0.004359873,2.5E-07
"2019-03-09 01:00:00",57148,"CKVY",12.74,18.48,18.91,19.53,18.42,66.14,66.18,62.98,0.23,9.1,9.29,8.81,9.7,10,305.1,6.687,11.84,0,11.9,0.002996389,0.003435921,2.5E-07
"2019-03-09 01:05:00",57149,"CKVY",12.73,19.84,19.39,19.9,18.29,61.71,66.25,61.71,0.228,9.09,9.46,8.74,9.49,9.66,310,5.985,12.06,0,11.9,0.002996389,0.003435921,2.5E-07
"2019-03-09 01:10:00",57150,"CKVY",12.74,19.66,19.77,20.03,19.53,61.61,61.78,61.06,0.225,8.67,8.91,8.47,8.55,9.09,316.6,7.464,10.08,0,11.9,0.002996389,0.003435921,2.5E-07
"2019-03-09 01:15:00",57151,"CKVY",12.74,19.1,19.39,19.78,19.1,62.37,62.37,61.51,0.223,8.5,8.73,8.34,6.668,7.647,325.9,7.873,6.576,0,11.9,0.002831933,0.003348087,2.5E-07
"2019-03-09 01:20:00",57152,"CKVY",12.73,17.8,18.52,19.16,17.68,64.36,64.36,62.33,0.217,8.08,8.58,7.634,4.137,5.448,76.16,80.5,4.165,0,11.9,0.002831933,0.003348087,2.5E-07
"2019-03-09 01:25:00",57153,"CKVY",12.73,17.62,17.54,17.86,17.25,67.63,67.63,64.36,0.227,8.18,8.74,7.693,2.179,3.08,145.3,12.14,2.411,0,11.9,0.002831933,0.003348087,2.5E-07
"2019-03-09 01:30:00",57154,"CKVY",12.73,17.8,17.61,17.93,17.43,69.38,69.59,67.59,0.234,8.98,9.62,8.62,1.078,1.522,93.5,42.43,1.754,0,11.9,0.0009736373,0.001392521,2.5E-07
"2019-03-09 01:35:00",57155,"CKVY",12.73,18.12,17.85,18.18,17.62,69.94,70.07,68.49,0.239,9.5,10.03,9.2,1.36,0.991,33.18,24.13,5.699,0,11.89,0.0009736373,0.001392521,2.5E-07
"2019-03-09 01:40:00",57156,"CKVY",12.72,18.55,18.49,18.68,18.12,68.77,69.94,68.77,0.24,10.17,10.42,9.89,2.542,1.958,19.53,13.38,7.014,0,11.89,0.0009736373,0.001392521,2.5E-07
"2019-03-09 01:45:00",57157,"CKVY",12.71,18.49,18.59,18.86,18.37,67.43,68.81,67.4,0.235,9.79,10.13,9.46,4.009,3.356,4.819,12.73,7.014,0,11.89,0.0001568383,0.0003795053,2.5E-07
"2019-03-09 01:50:00",57158,"CKVY",12.72,18.43,18.51,18.68,18.31,67.12,67.4,66.71,0.233,9.38,9.6,9.16,4.373,4.306,342.7,9,4.822,0,11.89,0.0001568383,0.0003795053,2.5E-07
"2019-03-09 01:55:00",57159,"CKVY",12.71,17.94,18.2,18.49,17.81,67.02,67.68,66.71,0.228,9.16,9.48,8.71,4.184,4.228,344.9,7.214,5.699,0,11.89,0.0001568383,0.0003795053,2.5E-07
"2019-03-09 02:00:00",57160,"CKVY",12.7,17.69,17.7,18,17.5,69.5,69.5,66.92,0.234,8.9,9.41,8.59,3.997,4.074,348.4,10.26,5.48,0,11.89,0.001231761,0.001665314,2.5E-07
"2019-03-09 02:05:00",57161,"CKVY",12.71,17.69,17.64,17.81,17.44,70.15,70.43,69.5,0.236,9.53,9.79,9.26,4.117,4.093,346.3,7.653,5.042,0,11.89,0.001231761,0.001665314,2.5E-07
"2019-03-09 02:10:00",57162,"CKVY",12.71,17.32,17.48,17.69,17.19,70.22,70.43,69.81,0.232,9.43,9.66,9.17,4.008,4.098,346.6,9.65,5.042,0,11.89,0.001231761,0.001665314,2.5E-07
"2019-03-09 02:15:00",57163,"CKVY",12.7,16.76,17,17.32,16.76,69.09,70.29,69.09,0.223,8.83,9.3,8.38,4.015,3.986,340.7,3.595,5.261,0,11.89,0.0009883185,0.001360586,2.5E-07
"2019-03-09 02:20:00",57164,"CKVY",12.7,17.19,16.97,17.32,16.57,67.09,69.33,67.02,0.221,8.35,8.57,8.09,4.318,4.153,335.8,7.143,7.234,0,11.89,0.0009883185,0.001360586,2.5E-07
"2019-03-09 02:25:00",57165,"CKVY",12.68,16.27,16.91,17.26,16.2,69.05,69.05,66.71,0.218,7.926,8.18,7.747,4.253,4.349,2.694,21.56,5.042,0,11.89,0.0009883185,0.001360586,2.5E-07
"2019-03-09 02:30:00",57166,"CKVY",12.69,16.39,16.23,16.45,16.02,70.63,71.25,69.02,0.224,8.42,8.69,7.849,3.861,4.038,30.19,6.345,4.384,0,11.89,0.001078831,0.001464085,2.5E-07
"2019-03-09 02:35:00",57167,"CKVY",12.69,16.95,16.66,16.95,16.33,68.71,70.7,68.64,0.224,8.47,8.8,8.19,3.509,3.677,39.32,5.063,5.261,0,11.89,0.001078831,0.001464085,2.5E-07
"2019-03-09 02:40:00",57168,"CKVY",12.69,17.32,17.23,17.57,16.88,67.3,68.64,67.16,0.223,8.37,8.63,8.12,3.562,3.5,28.99,7.97,5.699,0,11.89,0.001078831,0.001464085,2.5E-07
"2019-03-09 02:45:00",57169,"CKVY",12.68,18.18,17.51,18.25,17.13,65.34,67.26,65.06,0.224,8.28,8.68,7.517,3.282,3.431,21.81,14.35,3.726,0,11.89,0.0009099769,0.00129182,2.5E-07
"2019-03-09 02:50:00",57170,"CKVY",12.68,18.56,18.34,18.56,18.12,63.41,65.23,63.27,0.221,8.25,8.55,7.836,2.799,3.056,35.53,18.31,3.946,0,11.9,0.0009099769,0.00129182,2.5E-07
"2019-03-09 02:55:00",57171,"CKVY",12.67,19.49,18.64,19.49,18.06,61.8,63.58,61.8,0.224,8.03,8.69,7.536,2.683,2.699,30.36,22.97,6.138,0,11.9,0.0009099769,0.00129182,2.5E-07
"2019-03-09 03:00:00",57172,"CKVY",12.66,19.12,20.15,20.91,19.05,60.04,61.76,57.6,0.215,8.09,8.68,7.417,3.233,3.042,359.9,34.45,7.891,0,11.9,0.001016869,0.00149377,2.5E-07
"2019-03-09 03:05:00",57173,"CKVY",12.66,19.49,19.47,19.73,18.93,60.08,61.21,59.67,0.218,7.962,8.26,7.426,3.603,3.423,336.8,20.42,6.357,0,11.9,0.001016869,0.00149377,2.5E-07
"2019-03-09 03:10:00",57174,"CKVY",12.65,19.49,19.41,19.68,19.18,61.01,61.12,59.43,0.222,7.883,8.25,7.47,3.136,3.397,351.8,26.67,4.165,0,11.9,0.001016869,0.00149377,2.5E-07
"2019-03-09 03:15:00",57175,"CKVY",12.66,15.97,17.73,19.55,15.97,63.39,63.97,59.64,0.198,6.783,8.29,5.727,2.864,2.899,294.8,33.76,5.042,0,11.9,0.001246416,0.001767426,2.5E-07
"2019-03-09 03:20:00",57176,"CKVY",12.66,16.46,16.47,17.08,15.66,64.94,66.96,63.35,0.207,6.966,7.612,5.586,2.365,2.558,318.1,18.39,4.165,0,11.9,0.001246416,0.001767426,2.5E-07
"2019-03-09 03:25:00",57177,"CKVY",12.66,17.08,16.45,17.08,16.09,67.41,67.58,64.66,0.221,7.214,8.15,6.351,2.21,2.399,296.4,42.65,4.165,0,11.9,0.001246416,0.001767426,2.5E-07
"2019-03-09 03:30:00",57178,"CKVY",12.66,17.58,17.23,17.58,16.83,65.97,67.41,64.8,0.221,7.858,8.2,7.155,1.34,1.765,320.5,64.66,1.534,0,11.9,0.0003545457,0.0006359518,2.5E-07
"2019-03-09 03:35:00",57179,"CKVY",12.65,17.33,17.29,17.82,16.71,67.24,68.24,64.45,0.223,7.995,8.4,7.143,1.273,1.323,344.8,14.01,3.069,0,11.9,0.0003545457,0.0006359518,2.5E-07
"2019-03-09 03:40:00",57180,"CKVY",12.65,18.19,17.87,18.19,17.2,65.52,67.21,65.42,0.225,8.41,8.58,8.2,1.057,1.11,339.8,8.48,2.192,0,11.9,0.0003545457,0.0006359518,2.5E-07
"2019-03-09 03:45:00",57181,"CKVY",12.65,17.21,18.08,18.38,17.21,63.05,65.52,63.05,0.208,8.31,8.57,6.789,1.151,1.059,304.4,40.2,2.411,0,11.9,-0.000454605,-0.0004778884,2.5E-07
"2019-03-09 03:50:00",57182,"CKVY",12.64,18.01,17.23,18.07,16.34,64.52,67.41,63.01,0.22,7.722,8.43,6.402,1.247,1.176,269.5,13.43,3.726,0,11.9,-0.000454605,-0.0004778884,2.5E-07
"2019-03-09 03:55:00",57183,"CKVY",12.64,16.09,16.64,18.07,16.09,66.11,67.17,62.32,0.207,7.016,8.09,6.302,2.151,1.634,279.6,6.251,4.165,0,11.9,-0.000454605,-0.0004778884,2.5E-07
"2019-03-09 04:00:00",57184,"CKVY",12.64,16.59,16.41,16.9,15.78,66.31,68.48,66.07,0.213,7.574,8.14,6.697,2.884,2.615,281.7,3.343,3.726,0,11.9,6.341891E-05,0.0002545929,2.5E-07
"2019-03-09 04:05:00",57185,"CKVY",12.63,14.79,15.45,16.59,14.73,68.31,68.34,65.69,0.202,6.426,7.311,6.092,2.42,2.751,252.4,20.11,2.192,0,11.9,6.341891E-05,0.0002545929,2.5E-07
"2019-03-09 04:10:00",57186,"CKVY",12.63,13.61,14.17,14.85,13.43,74.43,74.43,68.31,0.21,6.295,7.096,5.629,1.696,1.963,355.3,62.3,3.288,0,11.9,6.341891E-05,0.0002545929,2.5E-07
"2019-03-09 04:15:00",57187,"CKVY",12.63,13.68,14,14.3,13.55,75.26,75.74,73.99,0.212,7.548,7.921,6.93,1.345,1.595,15.34,44.38,3.288,0,11.9,7.818203E-05,0.0002483506,2.5E-07
"2019-03-09 04:20:00",57188,"CKVY",12.63,14.67,13.93,14.67,13.49,75.81,76.47,75.26,0.224,7.785,8.43,7.184,1.76,1.431,55.47,35.25,2.85,0,11.9,7.818203E-05,0.0002483506,2.5E-07
"2019-03-09 04:25:00",57189,"CKVY",12.62,14.8,14.84,15.04,14.61,75.02,75.81,73.27,0.222,8.17,8.52,7.694,1.805,1.879,31.49,17.71,2.85,0,11.9,7.818203E-05,0.0002483506,2.5E-07
"2019-03-09 04:30:00",57190,"CKVY",12.62,14.36,14.82,15.11,14.24,73.68,75.06,72.86,0.214,8,8.48,7.35,1.592,1.648,32.56,34.65,2.192,0,11.9,-0.0003141787,-0.0002927152,2.5E-07
"2019-03-09 04:35:00",57191,"CKVY",12.62,14.49,14.28,14.49,14.12,75.13,75.51,73.79,0.22,7.854,8.07,7.456,1.098,1.435,300.5,21.94,1.754,0,11.9,-0.0003141787,-0.0002927152,2.5E-07
"2019-03-09 04:40:00",57192,"CKVY",12.62,14.37,14.49,14.67,14.24,75.06,75.13,74.3,0.218,7.92,8.07,7.75,0.786,0.984,337.9,13.55,1.315,0,11.9,-0.0003141787,-0.0002927152,2.5E-07
"2019-03-09 04:45:00",57193,"CKVY",12.61,14.3,14.42,14.55,14.24,76.75,76.75,75.03,0.223,8.17,8.44,7.81,0.456,0.538,305.5,31.76,1.754,0,11.9,-0.0007556679,-0.0009597265,2.5E-07
"2019-03-09 04:50:00",57194,"CKVY",12.61,14.43,14.15,14.74,13.62,74.68,78.29,74.68,0.218,8.29,8.73,7.839,1.123,0.699,279,18.96,7.014,0,11.9,-0.0007556679,-0.0009597265,2.5E-07
"2019-03-09 04:55:00",57195,"CKVY",12.61,13.93,14,14.43,13.81,76.85,76.85,74.54,0.219,7.761,8.05,7.519,1.086,1.106,268.7,0.121,1.754,0,11.9,-0.0007556679,-0.0009597265,2.5E-07
"2019-03-09 05:00:00",57196,"CKVY",12.6,13.81,13.82,13.93,13.68,78.02,78.02,76.88,0.222,8.11,8.29,7.84,1.041,1.113,268.8,0.092,0.877,0,11.9,-0.0007891068,-0.001014148,2.5E-07
"2019-03-09 05:05:00",57197,"CKVY",12.59,13,13.47,13.87,13,78.02,80.2,77.98,0.214,8.07,8.78,7.441,1.242,1.126,186.6,21.29,6.357,0,11.9,-0.0007891068,-0.001014148,2.5E-07
"2019-03-09 05:10:00",57198,"CKVY",12.59,13.19,12.98,13.19,12.82,77.88,78.4,77.57,0.215,7.407,7.583,7.143,1.826,1.514,182.2,7.48,3.069,0,11.9,-0.0007891068,-0.001014148,2.5E-07
"2019-03-09 05:15:00",57199,"CKVY",12.59,13.44,13.27,13.44,13.13,76.85,77.88,76.85,0.215,7.56,7.704,7.398,2.339,2.022,181.3,5.868,3.069,0,11.9,-0.0004515965,-0.0004967821,2.5E-07
"2019-03-09 05:20:00",57200,"CKVY",12.58,13.13,13.28,13.5,13,76.2,77.06,76.2,0.21,7.334,7.56,6.94,2.11,2.309,155.2,10.48,2.85,0,11.9,-0.0004515965,-0.0004967821,2.5E-07
"2019-03-09 05:25:00",57201,"CKVY",12.59,12.94,13.03,13.25,12.69,77.5,77.5,75.75,0.212,6.97,7.234,6.67,2.129,2.107,130.2,10.4,2.63,0,11.9,-0.0004515965,-0.0004967821,2.5E-07
"2019-03-09 05:30:00",57202,"CKVY",12.59,13.07,13.09,13.25,12.88,78.81,78.81,77.5,0.217,7.502,7.775,7.174,2.17,2.21,121.7,14.93,2.411,0,11.9,-0.0001066875,-1.767919E-05,2.5E-07
"2019-03-09 05:35:00",57203,"CKVY",12.58,12.63,12.94,13.25,12.51,80.5,80.5,78.81,0.217,7.791,8.04,7.592,2.207,2.189,73.01,5.925,2.85,0,11.9,-0.0001066875,-1.767919E-05,2.5E-07
"2019-03-09 05:40:00",57204,"CKVY",12.58,12.2,12.46,12.76,12.07,79.39,80.5,79.39,0.21,7.475,7.89,6.94,2.252,2.215,66.21,5.55,2.85,0,11.9,-0.0001066875,-1.767919E-05,2.5E-07
"2019-03-09 05:45:00",57205,"CKVY",12.58,12.2,12.08,12.32,11.89,80.1,80.4,78.98,0.212,7.003,7.41,6.664,2.463,2.34,71.94,6.971,3.069,0,11.9,-0.0001891565,-0.0001345137,2.5E-07
"2019-03-09 05:50:00",57206,"CKVY",12.58,11.7,12.06,12.26,11.7,79.43,80.6,79.26,0.206,7.056,7.425,6.568,2.475,2.499,78.35,6.178,3.288,0,11.9,-0.0001891565,-0.0001345137,2.5E-07
"2019-03-09 05:55:00",57207,"CKVY",12.57,9.97,11.02,11.89,9.91,78.09,80.9,76.99,0.187,5.744,6.759,4.277,2.235,2.365,89.2,16.54,2.411,0,11.9,-0.0001891565,-0.0001345137,2.5E-07
"2019-03-09 06:00:00",57208,"CKVY",12.57,12.14,11.27,12.2,9.91,79.46,83.2,78.19,0.21,6.659,7.403,4.474,2.014,2.155,69.95,10.27,3.507,0,11.9,-0.0001601191,-0.0001006722,2.5E-07
"2019-03-09 06:05:00",57209,"CKVY",12.57,12.01,12.03,12.14,11.89,77.5,79.43,77.5,0.203,6.492,6.982,6.239,1.602,1.828,57.55,8.67,2.192,0,11.9,-0.0001601191,-0.0001006722,2.5E-07
"2019-03-09 06:10:00",57210,"CKVY",12.57,11.02,11.38,12.01,10.9,79.74,79.74,76.78,0.2,5.836,6.34,5.461,1.033,1.308,58.81,0.086,0,0,11.9,-0.0001601191,-0.0001006722,2.5E-07
"2019-03-09 06:15:00",57211,"CKVY",12.57,10.46,10.85,11.08,10.46,81.2,81.2,79.7,0.199,6.048,6.215,5.824,0.417,0.702,58.85,0.128,0,0,11.9,-0.0005819881,-0.0007007744,2.5E-07
"2019-03-09 06:20:00",57212,"CKVY",12.55,10.4,10.39,10.53,10.16,81.5,82.1,80.9,0.199,5.892,6.149,5.49,0.039,0.185,123.1,72.6,1.096,0,11.9,-0.0005819881,-0.0007007744,2.5E-07
"2019-03-09 06:25:00",57213,"CKVY",12.56,10.47,10.58,10.84,10.28,81.1,82.1,80.8,0.199,6.01,6.387,5.625,0.22,0.132,340.5,13.32,1.534,3.80338E-06,11.9,-0.0005819881,-0.0007007744,2.5E-07
"2019-03-09 06:30:00",57214,"CKVY",12.55,11.39,10.75,11.46,10.22,81.7,82.6,81.1,0.209,6.352,6.987,5.625,0.313,0.243,191.3,83.7,1.096,0.03204412,11.9,-0.001313921,-0.002010609,2.5E-07
"2019-03-09 06:35:00",57215,"CKVY",12.55,9.91,10.61,11.64,9.85,81.9,81.9,79.4,0.196,5.845,7.04,5.264,0.815,0.555,266.2,13.02,2.411,0.1654653,11.9,-0.001313921,-0.002010609,2.5E-07
"2019-03-09 06:40:00",57216,"CKVY",12.56,9.91,9.86,9.98,9.73,83.5,83.5,81.9,0.2,5.657,5.959,5.406,1.083,0.925,301.3,11.15,2.192,0.4827802,11.9,-0.001313921,-0.002010609,2.5E-07
"2019-03-09 06:45:00",57217,"CKVY",12.55,11.53,10.66,11.65,9.79,85,85.8,83.5,0.218,7.025,8.03,5.804,1.426,1.318,241.9,29.93,2.192,1.104861,11.9,-0.0007805458,-0.001029541,0.002245263
"2019-03-09 06:50:00",57218,"CKVY",12.56,12.52,12.1,12.58,11.46,81.1,85.1,81.1,0.217,7.939,8.11,7.76,0.906,1.175,214.7,0.091,0.877,2.120614,11.9,-0.0007805458,-0.001029541,0.002245263
"2019-03-09 06:55:00",57219,"CKVY",12.56,12.15,12.35,12.64,12.03,80.2,81,79.79,0.212,7.369,7.865,7.069,0.72,0.804,95,46.87,1.534,3.539779,11.9,-0.0007805458,-0.001029541,0.002245263
"2019-03-09 07:00:00",57220,"CKVY",12.55,11.53,11.85,12.21,11.41,82.2,82.2,80.2,0.211,7.128,7.326,6.9,1.072,0.808,22.18,26.67,3.507,5.538705,11.9,-0.0006367167,-0.0008260889,0.009695919
"2019-03-09 07:05:00",57221,"CKVY",12.56,11.9,11.71,11.97,11.41,82,82.8,81.9,0.214,7.389,7.586,7.045,1.389,1.274,14.3,12.24,2.411,8.473337,11.91,-0.0006367167,-0.0008260889,0.009695919
"2019-03-09 07:10:00",57222,"CKVY",12.59,12.03,12.07,12.27,11.78,80.8,82,80.8,0.212,7.427,7.626,7.198,1.189,1.332,33.8,7.904,0.658,12.68436,11.91,-0.0006367167,-0.0008260889,0.009695919
"2019-03-09 07:15:00",57223,"CKVY",12.61,12.46,12.21,12.46,12.03,81.7,81.8,80.9,0.219,7.575,7.926,7.296,0.422,0.844,345.6,49.2,2.192,18.61316,11.91,-0.002760293,-0.002564737,0.02405255
"2019-03-09 07:20:00",57224,"CKVY",12.64,12.65,12.79,13.02,12.27,78.9,81.8,78.59,0.213,7.767,8.06,7.213,0.654,0.475,15.58,24.77,3.069,25.08809,11.91,-0.002760293,-0.002564737,0.02405255
"2019-03-09 07:25:00",57225,"CKVY",12.68,12.96,12.83,13.02,12.52,80.3,80.6,78.87,0.22,7.826,8.15,7.273,1.192,0.915,323.6,8.4,2.411,32.82422,11.91,-0.002760293,-0.002564737,0.02405255
"2019-03-09 07:30:00",57226,"CKVY",12.72,12.28,12.84,13.08,12.28,77.77,80.4,77.63,0.206,7.535,8.16,6.662,2.236,1.647,284,12.55,5.042,40.76241,11.91,-0.0006755564,-0.0003426376,0.05392004
"2019-03-09 07:35:00",57227,"CKVY",12.75,11.9,12.24,12.65,11.9,78.11,78.32,76.94,0.204,6.584,7.064,6.143,3.115,2.735,281.5,12.19,5.042,47.36049,11.91,-0.0006755564,-0.0003426376,0.05392004
"2019-03-09 07:40:00",57228,"CKVY",12.82,11.59,11.92,12.21,11.53,79.76,79.8,78.11,0.205,6.611,6.794,6.395,3.808,3.415,284.2,12.41,5.042,50.52566,11.91,-0.0006755564,-0.0003426376,0.05392004
"2019-03-09 07:45:00",57229,"CKVY",12.9,10.54,11,11.66,10.42,80.8,80.9,79.69,0.199,6.083,6.616,5.604,4.432,4.144,274.1,6.825,6.576,56.24669,11.91,0.002701407,0.003963356,0.09478021
"2019-03-09 07:50:00",57230,"CKVY",12.98,11.04,10.49,11.16,10.23,81.7,81.9,80.4,0.205,5.826,6.675,5.455,4.32,4.36,270.8,9.2,5.261,64.84292,11.91,0.002701407,0.003963356,0.09478021
"2019-03-09 07:55:00",57231,"CKVY",13.75,11.16,11.16,11.47,10.85,79.18,81.7,79.15,0.2,6.199,6.83,5.727,3.877,4.178,285.1,11.65,3.946,77.3578,11.91,0.002701407,0.003963356,0.09478021
"2019-03-09 08:00:00",57232,"CKVY",14.18,12.65,12.12,12.9,11.16,76.39,79.66,76.39,0.206,6.765,7.276,5.944,3.029,3.496,298.1,8.03,3.069,107.2955,11.91,0.004619033,0.006056591,0.1389176
"2019-03-09 08:05:00",57233,"CKVY",14.08,12.03,12.28,12.71,11.9,77.59,77.8,75.39,0.204,6.343,6.841,5.86,2.727,2.822,249.6,16.85,4.165,146.4482,11.91,0.004619033,0.006056591,0.1389176
"2019-03-09 08:10:00",57234,"CKVY",13.98,11.84,12.04,12.21,11.84,78.66,78.66,77.63,0.205,6.56,6.843,6.275,2.953,2.899,233.5,5.112,5.042,183.0791,11.91,0.004619033,0.006056591,0.1389176
"2019-03-09 08:15:00",57235,"CKVY",13.98,12.96,12.42,13.02,11.84,76.6,78.73,76.6,0.209,6.715,7.071,6.455,2.345,2.679,267,10.99,1.754,200.7072,11.92,0.008280509,0.009798618,0.1842165
"2019-03-09 08:20:00",57236,"CKVY",13.95,13.95,13.65,14.01,12.96,74.53,76.67,74.46,0.213,7.274,7.55,7.001,1.534,1.919,228.2,16.35,1.754,224.299,11.92,0.008280509,0.009798618,0.1842165
"2019-03-09 08:25:00",57237,"CKVY",13.94,14.62,14.31,14.62,13.88,72.25,74.6,72.25,0.213,7.366,7.606,7.126,0.939,1.15,210,7.923,2.192,255.2463,11.92,0.008280509,0.009798618,0.1842165
"2019-03-09 08:30:00",57238,"CKVY",13.93,16.23,15.33,16.29,14.5,67.15,72.25,67.15,0.212,7.137,7.557,6.804,0.919,0.95,169.9,29.73,2.192,280.1861,11.93,0.0137821,0.0153521,0.2294973
"2019-03-09 08:35:00",57239,"CKVY",13.94,14.74,15.54,16.72,14.68,68.42,68.42,65.02,0.202,6.414,7.461,5.976,1.113,1.013,118.2,9.98,2.192,268.7596,11.93,0.0137821,0.0153521,0.2294973
"2019-03-09 08:40:00",57240,"CKVY",13.94,14.74,14.7,14.92,14.37,68.83,69.32,68.46,0.204,6.355,6.545,6.102,1.199,1.158,111.1,8.84,2.192,276.3299,11.93,0.0137821,0.0153521,0.2294973
"2019-03-09 08:45:00",57241,"CKVY",13.94,15.48,15,15.6,14.68,68.11,69.01,68.11,0.208,6.591,7.005,6.312,1.468,1.284,87.4,0.137,1.754,281.0028,11.93,0.01534635,0.01704635,0.2745663
"2019-03-09 08:50:00",57242,"CKVY",13.94,14.98,15.23,15.73,14.92,69.14,69.14,67.77,0.207,6.673,6.99,6.455,1.749,1.615,88.8,1.81,2.85,304.4797,11.93,0.01534635,0.01704635,0.2745663
"2019-03-09 08:55:00",57243,"CKVY",13.94,14.92,14.89,15.05,14.67,70.52,70.59,69.14,0.21,6.839,7.138,6.54,2.118,1.913,88.1,4.88,3.507,311.0968,11.93,0.01534635,0.01704635,0.2745663
"2019-03-09 09:00:00",57244,"CKVY",13.94,16.46,15.68,16.46,14.8,67.07,70.52,67.07,0.214,7.294,7.535,6.937,2.243,2.223,115.6,10.3,2.85,314.1709,11.93,0.01765624,0.01987016,0.3182001
"2019-03-09 09:05:00",57245,"CKVY",13.94,17.33,17.01,17.45,16.34,67.28,67.35,65.63,0.223,7.808,8.46,7.292,2.236,2.274,130.7,9.09,2.63,341.0952,11.93,0.01765624,0.01987016,0.3182001
"2019-03-09 09:10:00",57246,"CKVY",13.94,18.44,17.99,18.57,17.27,66.07,67.86,65.86,0.229,8.91,9.26,8.3,2.135,2.154,117.3,10.68,3.726,376.1542,11.94,0.01765624,0.01987016,0.3182001
"2019-03-09 09:15:00",57247,"CKVY",13.95,17.94,18.03,18.57,17.7,67.23,67.44,66.04,0.229,8.89,9.15,8.65,2.768,2.412,113.5,4.424,4.603,409.2086,11.94,0.02459329,0.02760653,0.3599089
"2019-03-09 09:20:00",57248,"CKVY",13.94,19.3,18.72,19.36,17.88,65.2,67.23,64.93,0.235,9.23,9.58,8.81,3.026,2.938,112.8,5.063,3.946,422.6556,11.94,0.02459329,0.02760653,0.3599089
"2019-03-09 09:25:00",57249,"CKVY",13.95,19.18,19.37,19.55,19.11,66.61,66.64,65.13,0.239,9.79,10.11,9.45,2.923,3.015,120.1,8.56,3.069,434.0951,11.94,0.02459329,0.02760653,0.3599089
"2019-03-09 09:30:00",57250,"CKVY",13.95,19.36,18.59,19.42,18.12,67.13,69.33,66.64,0.242,9.88,10.38,9.59,2.661,2.819,137.4,10.69,3.946,429.4392,11.94,0.02794606,0.0315706,0.3999085
"2019-03-09 09:35:00",57251,"CKVY",13.96,18.93,19.3,19.92,18.68,67.74,67.85,64.82,0.24,9.91,10.37,9.63,2.446,2.524,133.6,13.09,2.63,440.6956,11.94,0.02794606,0.0315706,0.3999085
"2019-03-09 09:40:00",57252,"CKVY",13.95,19.05,18.83,19.24,18.49,68.09,68.78,67.33,0.243,10.08,10.31,9.9,2.478,2.466,96.3,7.101,3.069,420.4033,11.94,0.02794606,0.0315706,0.3999085
"2019-03-09 09:45:00",57253,"CKVY",13.96,18.98,18.89,19.42,18.18,68.08,69.08,67.12,0.242,10.07,10.4,9.67,2.305,2.332,114.6,9.29,4.165,412.6982,11.94,0.02588567,0.02909821,0.4380889
"2019-03-09 09:50:00",57254,"CKVY",13.96,18.91,18.93,19.17,18.67,67.01,67.94,66.97,0.237,9.92,10.3,9.66,2.684,2.502,109.8,4.973,3.946,389.9925,11.94,0.02588567,0.02909821,0.4380889
"2019-03-09 09:55:00",57255,"CKVY",13.96,19.28,18.84,19.28,18.54,66.31,67.55,66.31,0.239,9.76,9.97,9.55,2.782,2.75,109.8,3.784,3.507,380.0031,11.94,0.02588567,0.02909821,0.4380889
"2019-03-09 10:00:00",57256,"CKVY",13.95,22.5,20.72,22.5,19.28,59.4,66.31,59.4,0.245,10.34,10.88,9.8,2.269,2.595,108.2,6.639,2.192,412.449,11.94,0.02909308,0.0326998,0.4741384
"2019-03-09 10:05:00",57257,"CKVY",13.96,24.35,24.07,24.97,22.5,54.21,59.4,53.08,0.242,10.41,10.83,9.89,1.367,1.807,138.1,9.27,1.315,441.0189,11.94,0.02909308,0.0326998,0.4741384
"2019-03-09 10:10:00",57258,"CKVY",13.96,24.59,24.03,24.59,23.6,54.41,55.72,53.87,0.245,10.12,10.57,9.77,0.827,1.087,134.6,0.093,1.315,489.8547,11.94,0.02909308,0.0326998,0.4741384
"2019-03-09 10:15:00",57259,"CKVY",13.96,23.35,25.13,25.95,23.29,55.92,55.96,51.01,0.239,10.19,10.66,9.77,0.958,0.827,138.5,8.04,1.973,505.2025,11.95,0.04074354,0.04480056,0.5075482
"2019-03-09 10:20:00",57260,"CKVY",13.96,20.88,21.68,23.35,20.63,63.48,64.07,55.99,0.245,10.45,10.84,9.83,1.63,1.264,122.5,7.29,3.726,535.1039,11.95,0.04074354,0.04480056,0.5075482
"2019-03-09 10:25:00",57261,"CKVY",13.95,20.75,20.71,21,20.51,63.55,64.65,63.17,0.244,10.42,10.81,10.06,2.382,2.003,110.5,6.399,4.384,549.3163,11.95,0.04074354,0.04480056,0.5075482
"2019-03-09 10:30:00",57262,"CKVY",13.96,20.75,20.71,20.88,20.44,65.17,65.78,63.65,0.25,10.77,11.18,10.33,2.949,2.725,112,7.174,3.946,570.6324,11.95,0.04076013,0.04493433,0.538222
"2019-03-09 10:35:00",57263,"CKVY",13.95,22.11,21.34,22.11,20.69,62.07,65.78,62.07,0.252,11.05,11.41,10.8,2.847,2.95,127.2,14.66,3.288,585.8152,11.95,0.04076013,0.04493433,0.538222
"2019-03-09 10:40:00",57264,"CKVY",13.96,26.25,24.64,26.56,22.05,52.27,62.14,52.24,0.252,11.46,11.69,11.04,2.022,2.435,150.2,7.012,1.754,605.8553,11.95,0.04076013,0.04493433,0.538222
"2019-03-09 10:45:00",57265,"CKVY",13.95,26.5,26.32,26.81,25.69,52.92,55.4,52.23,0.258,11.78,12.22,11.01,1.368,1.667,147.7,4.951,1.534,604.5676,11.95,0.04604863,0.05127358,0.5656823
"2019-03-09 10:50:00",57266,"CKVY",13.96,24.21,24.96,26.43,24.21,57.8,57.8,52.89,0.256,11.49,11.97,11.15,0.969,1.15,142.1,1.865,1.534,590.201,11.95,0.04604863,0.05127358,0.5656823
"2019-03-09 10:55:00",57267,"CKVY",13.95,22.84,23.58,24.27,22.84,60.1,60.89,57.18,0.252,11.38,11.73,11.05,1.276,1.091,135.3,3.499,2.192,596.0338,11.95,0.04604863,0.05127358,0.5656823
"2019-03-09 11:00:00",57268,"CKVY",13.95,21.73,22.28,22.97,21.67,64.05,64.05,60.07,0.256,11.18,11.57,10.86,1.718,1.481,136.2,3.544,3.069,640.148,11.95,0.0520743,0.05668545,0.5906591
"2019-03-09 11:05:00",57269,"CKVY",13.94,22.71,22.2,22.96,21.54,62.5,65.97,62.06,0.26,11.73,12.6,11.12,2.041,1.898,138.9,5.095,2.85,678.0919,11.95,0.0520743,0.05668545,0.5906591
"2019-03-09 11:10:00",57270,"CKVY",13.94,23.33,23.36,23.83,22.59,61.36,62.95,59.99,0.262,12.05,12.44,11.61,2.008,2.036,129.5,12.91,2.192,669.5657,11.95,0.0520743,0.05668545,0.5906591
"2019-03-09 11:15:00",57271,"CKVY",13.94,23.64,23.57,23.82,23.27,61.98,62.02,59.75,0.268,12.07,12.52,11.79,1.783,1.91,105.5,6.566,2.192,651.0844,11.95,0.04949121,0.05434445,0.6120874
"2019-03-09 11:20:00",57272,"CKVY",13.93,24.44,23.86,24.5,23.39,59.3,61.98,58.68,0.265,12.18,12.54,11.8,1.553,1.658,115.8,8.69,2.411,655.0349,11.95,0.04949121,0.05434445,0.6120874
"2019-03-09 11:25:00",57273,"CKVY",13.93,23.38,24.23,24.56,23.38,61.42,61.46,58.71,0.263,12.32,12.64,11.96,1.67,1.598,121.5,8.79,2.85,684.7786,11.95,0.04949121,0.05434445,0.6120874
"2019-03-09 11:30:00",57274,"CKVY",13.93,22.02,22.88,23.5,21.96,66.4,66.44,61.42,0.269,12.64,12.95,12.06,1.953,1.799,132,8.49,3.507,692.2973,11.95,0.05195934,0.0568249,0.6303499
"2019-03-09 11:35:00",57275,"CKVY",13.92,22.63,22.4,22.76,21.9,67.63,68.64,66.44,0.281,13.28,13.73,12.49,2.412,2.173,126.3,9.62,3.507,651.3824,11.95,0.05195934,0.0568249,0.6303499
"2019-03-09 11:40:00",57276,"CKVY",13.92,23.19,22.9,23.31,22.45,67.15,68.56,65.54,0.285,13.58,14.03,13.19,2.761,2.609,140.1,7.664,3.946,630.9249,11.95,0.05195934,0.0568249,0.6303499
"2019-03-09 11:45:00",57277,"CKVY",13.91,23.12,23.14,23.31,23,66.43,67.6,65.5,0.281,13.61,14.04,13.23,2.865,2.839,115.6,7.31,3.507,633.9116,11.95,0.04910442,0.05403859,0.6448125
"2019-03-09 11:50:00",57278,"CKVY",13.91,23.18,23.12,23.37,22.94,68.14,68.42,66.05,0.289,13.93,14.47,13.29,2.967,2.882,125.5,8.44,4.603,657.5504,11.95,0.04910442,0.05403859,0.6448125
"2019-03-09 11:55:00",57279,"CKVY",13.9,24.17,23.9,24.3,23.12,66.12,68.35,66.12,0.293,14.58,15.14,14.16,2.92,3,132.5,10.52,4.603,659.553,11.95,0.04910442,0.05403859,0.6448125
"2019-03-09 12:00:00",57280,"CKVY",13.9,26.46,25.09,26.52,24.17,64.23,67.18,62.79,0.313,15.13,16.21,14.38,2.937,2.851,145.3,20.03,5.042,667.4213,11.95,0.05135994,0.05674077,0.6558481
"2019-03-09 12:05:00",57281,"CKVY",13.89,25.78,26.41,27.02,25.66,62.99,64.19,60.83,0.298,15.26,16,14.74,3.373,3.108,178.6,10.76,6.795,687.7323,11.95,0.05135994,0.05674077,0.6558481
"2019-03-09 12:10:00",57282,"CKVY",13.89,25.46,25.85,26.21,25.34,63.67,64.95,62.23,0.298,15.15,15.94,14.33,3.834,3.536,184,7.589,5.699,696.5294,11.95,0.05135994,0.05674077,0.6558481
"2019-03-09 12:15:00",57283,"CKVY",13.89,26.02,25.9,26.2,25.34,62.84,65.05,62.3,0.301,15.17,15.75,14.8,4.405,4.175,177.9,7.787,5.918,671.9182,11.95,0.05211326,0.0583789,0.6636645
"2019-03-09 12:20:00",57284,"CKVY",13.89,26.7,26.28,26.88,25.89,62.36,62.98,61.85,0.307,15.18,15.89,14.64,4.316,4.451,169.2,11,5.48,643.155,11.94,0.05211326,0.0583789,0.6636645
"2019-03-09 12:25:00",57285,"CKVY",13.89,27.38,26.97,27.5,26.51,59.75,63.39,59.75,0.302,15.5,16.35,14.86,4.17,4.289,167.8,10.83,5.48,619.8511,11.94,0.05211326,0.0583789,0.6636645
"2019-03-09 12:30:00",57286,"CKVY",13.89,27.44,27.72,28.12,27.25,59.72,61.09,58.62,0.303,15.48,16.09,15.03,3.67,3.907,171.7,16.02,5.261,636.019,11.94,0.05202432,0.05894236,0.6682761
"2019-03-09 12:35:00",57287,"CKVY",13.89,26.76,27.01,27.5,26.76,60.78,62.36,59.38,0.3,15.24,15.76,14.74,3.71,3.695,183.3,7.041,5.48,651.3681,11.94,0.05202432,0.05894236,0.6682761
"2019-03-09 12:40:00",57288,"CKVY",13.88,27.87,27.39,28.18,26.63,58.69,62.02,58.48,0.303,15.4,16.09,14.78,3.82,3.772,172.2,7.83,5.48,682.4144,11.94,0.05202432,0.05894236,0.6682761
"2019-03-09 12:45:00",57289,"CKVY",13.89,27.38,27.44,27.93,27.07,62.16,62.57,58.62,0.314,15.81,16.4,15.22,4.239,4.018,169.3,11.74,5.918,679.014,11.94,0.05502287,0.06193522,0.6694224
"2019-03-09 12:50:00",57290,"CKVY",13.88,27.25,27.21,27.5,26.88,59.58,63.22,59.58,0.3,15.88,16.42,14.95,4.868,4.52,163.6,8.3,7.672,674.3552,11.94,0.05502287,0.06193522,0.6694224
"2019-03-09 12:55:00",57291,"CKVY",13.88,26.14,26.46,27.25,25.77,64.49,64.56,58.48,0.31,15.31,16.29,14.38,5.765,5.229,171.6,9.4,11.18,666.0998,11.94,0.05502287,0.06193522,0.6694224
"2019-03-09 13:00:00",57292,"CKVY",13.88,26.38,26.6,27,26.08,63.32,65.21,61.95,0.307,15.85,16.64,15.29,6.637,6.227,172.7,6.629,8.33,673.7182,11.94,0.05269754,0.06014789,0.6669494
"2019-03-09 13:05:00",57293,"CKVY",13.88,26.07,25.95,26.44,25.58,71.28,71.28,63.25,0.342,16.56,18.05,15.53,6.992,6.848,175.1,8.34,8.99,681.1851,11.94,0.05269754,0.06014789,0.6669494
"2019-03-09 13:10:00",57294,"CKVY",13.87,26.56,26.36,26.63,26.01,68.81,71.56,68.47,0.337,17.75,18.21,17.32,6.888,6.976,168.4,7.811,7.891,689.1479,11.93,0.05269754,0.06014789,0.6669494
"2019-03-09 13:15:00",57295,"CKVY",13.88,26.87,26.62,26.87,26.38,69.08,70.11,67.92,0.342,17.76,18.28,17.29,6.472,6.742,159.7,6.654,7.891,714.8629,11.93,0.05178484,0.05908901,0.6598929
"2019-03-09 13:20:00",57296,"CKVY",13.88,26.13,26.26,26.87,25.51,72.38,74.3,68.43,0.348,18.12,19.11,17.55,5.799,6.146,156.3,8.14,6.576,722.1103,11.93,0.05178484,0.05908901,0.6598929
"2019-03-09 13:25:00",57297,"CKVY",13.88,26.38,26.1,26.5,25.76,75.71,75.85,72.31,0.367,19.06,19.75,18.41,5.293,5.587,163.8,8.05,6.357,684.136,11.93,0.05178484,0.05908901,0.6598929
"2019-03-09 13:30:00",57298,"CKVY",13.88,26.31,26.21,26.5,25.88,74.16,75.64,72.79,0.359,19.05,19.71,18.4,4.924,5.097,167.3,10.46,6.357,627.2971,11.93,0.04480557,0.05062456,0.6495394
"2019-03-09 13:35:00",57299,"CKVY",13.88,26.01,25.88,26.38,25.63,74.37,74.58,72.79,0.355,18.61,19.27,18.24,4.665,4.741,157.7,6.57,5.48,588.5603,11.93,0.04480557,0.05062456,0.6495394
"2019-03-09 13:40:00",57300,"CKVY",13.88,25.94,25.91,26.07,25.76,72.31,74.37,72.31,0.345,18.64,19,18.2,4.576,4.587,158.2,5.281,7.014,566.6477,11.93,0.04480557,0.05062456,0.6495394
"2019-03-09 13:45:00",57301,"CKVY",13.88,25.76,26.05,26.5,25.63,73.75,73.75,70.76,0.349,18.32,18.82,17.74,4.801,4.665,158.5,4.902,6.795,545.5979,11.93,0.04095417,0.04614748,0.636919
"2019-03-09 13:50:00",57302,"CKVY",13.87,26.44,25.94,26.44,25.63,72.24,74.71,72.24,0.352,18.57,18.96,18.23,4.751,4.829,158.8,3.926,5.261,521.3094,11.93,0.04095417,0.04614748,0.636919
"2019-03-09 13:55:00",57303,"CKVY",13.88,25.82,26.08,26.56,25.39,74.99,75.54,71.31,0.356,18.46,19.09,18.04,4.42,4.579,149,9.04,4.603,526.4783,11.93,0.04095417,0.04614748,0.636919
"2019-03-09 14:00:00",57304,"CKVY",13.88,27.06,26.23,27.12,25.7,72.62,74.95,72.03,0.362,18.81,19.48,18.14,3.933,4.178,150.9,8.36,4.822,555.894,11.93,0.04373945,0.04906644,0.6206875
"2019-03-09 14:05:00",57305,"CKVY",13.88,26.25,26.69,27.55,26.19,71.86,73.44,70.01,0.347,18.85,20.09,18.02,3.662,3.801,141.5,10.41,4.822,605.3713,11.93,0.04373945,0.04906644,0.6206875
"2019-03-09 14:10:00",57306,"CKVY",13.88,26.81,26.74,27.24,26.13,69.6,73.89,68.29,0.344,18.46,19.31,17.66,3.351,3.515,142.4,10.3,4.384,649.2538,11.93,0.04373945,0.04906644,0.6206875
"2019-03-09 14:15:00",57307,"CKVY",13.88,28.04,27.64,28.17,26.81,66.54,70.46,66.4,0.346,18.51,18.98,18,3.412,3.343,159.1,11.18,5.918,646.7379,11.94,0.05084199,0.05647596,0.6012286
"2019-03-09 14:20:00",57308,"CKVY",13.88,27.86,28,28.35,27.74,65.24,66.61,64.21,0.337,17.85,18.5,17.38,3.597,3.503,157.8,10.23,5.261,635.6287,11.94,0.05084199,0.05647596,0.6012286
"2019-03-09 14:25:00",57309,"CKVY",13.87,27.8,27.36,27.98,26.75,65.65,67.02,63.79,0.338,17.3,17.9,16.79,3.974,3.804,150.2,5.265,5.48,615.8633,11.94,0.05084199,0.05647596,0.6012286
"2019-03-09 14:30:00",57310,"CKVY",13.86,27.06,27.72,28.17,26.99,67.02,67.36,64.31,0.335,17.7,18.3,17.26,3.803,3.916,146.4,6.034,4.603,625.4351,11.94,0.05088063,0.0570923,0.5792261
"2019-03-09 14:35:00",57311,"CKVY",13.87,28.97,27.59,28.97,26.87,63.59,67.98,63.59,0.343,17.74,18.48,17.18,3.135,3.519,143.1,3.465,3.288,645.6646,11.94,0.05088063,0.0570923,0.5792261
"2019-03-09 14:40:00",57312,"CKVY",13.86,29.28,29.37,29.71,28.97,60.7,64.14,60.7,0.332,17.95,18.57,17.39,2.404,2.746,109.6,23.35,2.85,659.4791,11.94,0.05088063,0.0570923,0.5792261
"2019-03-09 14:45:00",57313,"CKVY",13.86,28.72,29.02,29.34,28.72,62.39,62.8,60.7,0.334,17.6,18,17.29,1.795,2.096,111.1,8.06,2.411,670.2635,11.94,0.05575122,0.06187396,0.5533665
"2019-03-09 14:50:00",57314,"CKVY",13.85,29.22,29.09,29.34,28.66,61.22,62.73,60.98,0.334,17.64,18.14,17.23,1.632,1.611,107.7,7.188,2.85,650.58,11.94,0.05575122,0.06187396,0.5533665
"2019-03-09 14:55:00",57315,"CKVY",13.84,28.1,28.67,29.16,28.1,63.79,64.92,60.84,0.332,17.54,18.13,17.02,1.794,1.716,101.3,11.85,3.069,637.2755,11.94,0.05575122,0.06187396,0.5533665
"2019-03-09 15:00:00",57316,"CKVY",13.84,28.34,28.08,28.53,27.79,62.96,63.75,61.31,0.331,16.98,17.4,16.78,1.851,1.827,106.5,3.926,2.63,579.7734,11.94,0.04754341,0.05234309,0.5248883
"2019-03-09 15:05:00",57317,"CKVY",13.82,28.21,28.06,28.46,27.84,63.16,64.6,61.72,0.331,17.15,17.68,16.71,1.779,1.873,107.5,6.392,2.411,517.6592,11.94,0.04754341,0.05234309,0.5248883
"2019-03-09 15:10:00",57318,"CKVY",13.81,30.93,29.64,30.99,28.15,57.25,63.12,57.01,0.335,17.3,17.65,17.07,1.235,1.52,111.4,3.873,1.534,460.9679,11.94,0.04754341,0.05234309,0.5248883
"2019-03-09 15:15:00",57319,"CKVY",13.81,30.18,30.68,31.48,30.12,57.94,58.35,55.88,0.329,17.33,18.49,16.82,1.05,1.127,127.1,10.61,1.973,496.3704,11.94,0.04493262,0.04952468,0.4934472
"2019-03-09 15:20:00",57320,"CKVY",13.8,33.27,31.48,33.27,30.06,53.54,59.93,53.54,0.344,17.63,18.42,17.05,0.752,0.902,140,5.452,1.315,557.1705,11.94,0.04493262,0.04952468,0.4934472
"2019-03-09 15:25:00",57321,"CKVY",13.8,35.25,34.7,35.44,33.27,48.57,53.48,47.88,0.338,17.74,18.26,17.44,0.587,0.673,183.1,18.35,0.877,597.8408,11.95,0.04493262,0.04952468,0.4934472
"2019-03-09 15:30:00",57322,"CKVY",13.8,28.76,33.59,35.81,28.76,65.01,65.01,47.71,0.348,18.13,19.04,17.64,0.825,0.529,266.7,45.52,5.918,539.4321,11.95,0.04588611,0.04996886,0.4589928
"2019-03-09 15:35:00",57323,"CKVY",13.79,26.97,27.35,28.7,26.85,69.95,70.71,64.8,0.348,18.44,19.12,17.82,1.79,1.297,331.8,41.76,5.699,441.7217,11.95,0.04588611,0.04996886,0.4589928
"2019-03-09 15:40:00",57324,"CKVY",13.78,26.72,26.6,26.91,26.41,73.24,74.2,69.81,0.361,18.81,19.58,18.05,2.867,2.363,337.9,15.67,5.261,353.3104,11.94,0.04588611,0.04996886,0.4589928
"2019-03-09 15:45:00",57325,"CKVY",13.79,26.1,26.36,26.72,26.1,78.07,78.11,70.98,0.375,19.49,20.31,18.34,3.301,3.267,326.9,8.64,4.603,306.84,11.94,0.02494375,0.02815184,0.4218895
"2019-03-09 15:50:00",57326,"CKVY",13.79,25.72,25.83,26.22,25.6,79.07,79.79,77.04,0.374,20.11,20.47,19.54,3.361,3.319,329.6,8.56,4.822,296.0774,11.93,0.02494375,0.02815184,0.4218895
"2019-03-09 15:55:00",57327,"CKVY",13.8,25.97,26,26.28,25.66,80.8,80.9,78.72,0.386,20.57,21.14,20.05,3.144,3.17,315.7,18.2,4.165,298.5984,11.93,0.02494375,0.02815184,0.4218895
"2019-03-09 16:00:00",57328,"CKVY",13.8,26.03,26.1,26.28,25.85,81.7,81.8,80,0.391,21.1,21.41,20.74,3.243,3.18,308.2,9.95,5.042,308.3891,11.93,0.02346734,0.02644686,0.3823577
"2019-03-09 16:05:00",57329,"CKVY",13.81,25.72,25.91,26.09,25.6,83.3,83.3,78.96,0.393,21.06,21.61,20.34,3.309,3.269,300.2,9.02,5.261,315.3619,11.93,0.02346734,0.02644686,0.3823577
"2019-03-09 16:10:00",57330,"CKVY",13.81,25.42,25.49,25.79,25.35,84.7,85,83.3,0.395,21.46,21.69,21.24,3.539,3.491,302,6.629,4.603,303.6914,11.93,0.02346734,0.02644686,0.3823577
"2019-03-09 16:15:00",57331,"CKVY",13.83,24.98,25.33,25.54,24.98,85.4,85.7,84.7,0.391,21.53,21.86,21.17,3.444,3.486,296.4,7.203,4.384,278.3603,11.93,0.01946446,0.0219359,0.341437
"2019-03-09 16:20:00",57332,"CKVY",13.82,24.99,24.98,25.11,24.86,85.5,85.7,85.3,0.392,21.25,21.38,21.08,3.431,3.43,290.1,4.042,4.384,272.749,11.92,0.01946446,0.0219359,0.341437
"2019-03-09 16:25:00",57333,"CKVY",13.83,25.24,25.13,25.3,24.93,84.5,85.5,84.5,0.391,21.3,21.46,21.11,3.428,3.404,294.6,4.765,4.165,288.1966,11.92,0.01946446,0.0219359,0.341437
"2019-03-09 16:30:00",57334,"CKVY",13.85,24.87,25.16,25.3,24.87,83.7,84.6,83.6,0.382,21.04,21.3,20.65,3.429,3.439,288,4.65,4.165,308.049,11.92,0.02003204,0.02243233,0.2993199
"2019-03-09 16:35:00",57335,"CKVY",13.85,24.87,24.79,24.93,24.62,84,84.4,83.7,0.383,20.67,20.83,20.52,3.378,3.422,294.1,5.431,4.165,307.9096,11.92,0.02003204,0.02243233,0.2993199
"2019-03-09 16:40:00",57336,"CKVY",13.86,24.99,25,25.18,24.81,82.5,83.9,82.5,0.378,20.64,20.81,20.43,3.254,3.321,298.3,4.85,3.726,291.5859,11.92,0.02003204,0.02243233,0.2993199
"2019-03-09 16:45:00",57337,"CKVY",13.86,24.99,24.96,25.12,24.81,81.6,82.5,81.6,0.374,20.33,20.55,20.09,3.065,3.193,299.6,5.391,3.507,273.9881,11.92,0.0163752,0.018647,0.2560551
"2019-03-09 16:50:00",57338,"CKVY",13.87,25.36,25.17,25.49,24.87,80,81.6,79.97,0.372,20.12,20.23,19.97,2.746,2.891,308.1,3.882,3.288,258.1893,11.92,0.0163752,0.018647,0.2560551
"2019-03-09 16:55:00",57339,"CKVY",13.87,25.67,25.53,25.67,25.36,78.94,80,78.46,0.372,19.92,20.26,19.69,2.686,2.648,305.5,8.61,5.918,246.7921,11.92,0.0163752,0.018647,0.2560551
"2019-03-09 17:00:00",57340,"CKVY",13.87,25.61,25.55,25.8,25.37,76.82,79.08,76.82,0.361,19.66,20.18,19.23,2.697,2.709,292.8,9.54,5.042,238.8163,11.92,0.01373792,0.01594803,0.211825
"2019-03-09 17:05:00",57341,"CKVY",13.87,25.98,25.8,25.99,25.49,76.03,76.95,75.99,0.363,19.43,19.66,19.22,2.546,2.623,281,2.8,2.411,231.4203,11.92,0.01373792,0.01594803,0.211825
"2019-03-09 17:10:00",57342,"CKVY",13.88,25.49,25.82,26.11,25.49,76.34,76.34,75.44,0.357,19.29,19.64,18.99,2.349,2.502,277.5,4.459,2.63,222.0749,11.92,0.01373792,0.01594803,0.211825
"2019-03-09 17:15:00",57343,"CKVY",13.88,25.12,25.26,25.55,24.99,77.78,78.05,76.23,0.358,19.13,19.38,18.86,2.333,2.291,291.1,2.481,3.069,209.7161,11.92,0.01107131,0.01317489,0.1671717
"2019-03-09 17:20:00",57344,"CKVY",13.88,25.12,24.96,25.18,24.75,77.95,78.94,77.78,0.359,19.18,19.42,18.97,2.447,2.419,295.1,7.112,3.069,195.0129,11.92,0.01107131,0.01317489,0.1671717
"2019-03-09 17:25:00",57345,"CKVY",13.89,24.75,24.94,25.43,24.44,78.64,79.12,77.64,0.357,19.15,19.43,18.84,2.448,2.436,306.1,2.046,2.63,172.3897,11.92,0.01107131,0.01317489,0.1671717
"2019-03-09 17:30:00",57346,"CKVY",13.89,25.37,25.07,25.37,24.69,77.44,78.94,77.44,0.36,19.27,19.47,19,2.284,2.39,309.5,2.169,2.63,147.6416,11.92,0.005375522,0.006969145,0.1228078
"2019-03-09 17:35:00",57347,"CKVY",13.9,24.82,25.08,25.43,24.82,78.47,78.51,76.58,0.357,19.02,19.29,18.8,2.075,2.14,323,3.517,2.192,133.2775,11.92,0.005375522,0.006969145,0.1228078
"2019-03-09 17:40:00",57348,"CKVY",13.9,24.39,24.7,24.94,24.39,78.82,79.23,78.44,0.352,19.09,19.32,18.75,2.053,2.09,309.8,4.053,2.85,122.6975,11.92,0.005375522,0.006969145,0.1228078
"2019-03-09 17:45:00",57349,"CKVY",13.92,24.2,24.34,24.51,24.14,77.58,78.89,77.58,0.344,18.53,18.9,18.21,1.979,2.007,322.3,5.966,2.411,111.1863,11.92,0.001732687,0.002942814,0.08023033
"2019-03-09 17:50:00",57350,"CKVY",13.77,23.71,24.29,24.51,23.71,75.94,79.16,75.77,0.33,18.47,18.93,17.24,2.072,2.044,325.5,7.368,2.85,90.41738,11.91,0.001732687,0.002942814,0.08023033
"2019-03-09 17:55:00",57351,"CKVY",13.34,23.47,23.29,23.77,23.03,79.41,80.3,75.97,0.341,17.73,18.27,16.96,1.724,1.952,13.02,19.91,2.411,74.91115,11.91,0.001732687,0.002942814,0.08023033
"2019-03-09 18:00:00",57352,"CKVY",13.17,23.16,23.48,23.66,23.16,80.4,80.8,79.41,0.341,18.32,18.63,17.99,1.136,1.435,86,23.42,0.877,65.52756,11.91,-0.002100685,-0.001328362,0.04243451
"2019-03-09 18:05:00",57353,"CKVY",13.08,21.49,22.44,23.28,21.43,83.4,83.4,78.28,0.33,17.37,18.14,16.85,0.655,0.841,185.1,67.94,1.534,51.6239,11.91,-0.002100685,-0.001328362,0.04243451
"2019-03-09 18:10:00",57354,"CKVY",13.06,19.52,20.24,21.49,19.33,87.1,87.1,83.1,0.317,16.33,17.26,15.4,0.86,0.659,276.4,12.34,2.63,35.50598,11.91,-0.002100685,-0.001328362,0.04243451
"2019-03-09 18:15:00",57355,"CKVY",13.03,19.52,19.39,19.58,19.21,91.7,91.8,87.1,0.334,16.9,17.56,16.1,1.625,1.253,304.9,7.05,3.069,19.75288,11.9,-0.003181446,-0.003061847,0.01807936
"2019-03-09 18:20:00",57356,"CKVY",13.01,20.63,20.03,20.69,19.52,91.7,92.6,91.7,0.35,18.1,18.67,17.51,2.227,1.983,319,3.713,2.85,11.89766,11.9,-0.003181446,-0.003061847,0.01807936
"2019-03-09 18:25:00",57357,"CKVY",13,20.45,20.82,21.07,20.45,86.4,91.7,86.4,0.327,18.12,18.72,17.05,1.94,2.144,315.9,6.562,1.754,8.818112,11.9,-0.003181446,-0.003061847,0.01807936
"2019-03-09 18:30:00",57358,"CKVY",12.99,19.71,19.98,20.51,19.65,88.9,89,85.7,0.326,16.84,17.1,16.5,1.485,1.714,313.3,5.401,1.754,6.355252,11.9,-0.00130144,-0.001601023,0.006783495
"2019-03-09 18:35:00",57359,"CKVY",12.97,15.45,17.25,19.71,15.45,82.8,88.9,81.5,0.253,13.07,16.97,11.07,0.85,1.136,277.1,60.14,1.534,4.325676,11.9,-0.00130144,-0.001601023,0.006783495
"2019-03-09 18:40:00",57360,"CKVY",12.97,14.52,14.93,15.45,14.52,89.2,89.2,82.8,0.261,11.55,12,11.09,0.571,0.684,334.6,1.038,0,2.625383,11.89,-0.00130144,-0.001601023,0.006783495
"2019-03-09 18:45:00",57361,"CKVY",12.96,13.54,14.5,14.77,13.54,91.8,93.3,89.3,0.258,12.54,13.18,11.6,0.442,0.469,112.9,41.54,1.754,1.35311,11.89,-0.001848097,-0.002579701,0.0009751489
"2019-03-09 18:50:00",57362,"CKVY",12.95,13.97,13.44,13.97,13.17,96.9,96.9,91.8,0.277,12.07,13.25,11.34,0.726,0.577,96.8,10.5,2.192,0.5551232,11.89,-0.001848097,-0.002579701,0.0009751489
"2019-03-09 18:55:00",57363,"CKVY",12.95,15.02,14.76,15.39,13.91,99.1,99.7,96.9,0.297,14.48,15.31,13.19,1.441,1.109,110.3,9.63,2.85,0.1764258,11.89,-0.001848097,-0.002579701,0.0009751489
"2019-03-09 19:00:00",57364,"CKVY",12.94,14.54,14.7,15.09,14.35,97.4,99.1,97.3,0.286,14.24,14.86,13.73,1.524,1.529,104.5,17.36,1.973,0.03395064,11.88,-0.00181421,-0.002465894,2.5E-07
"2019-03-09 19:05:00",57365,"CKVY",12.93,14.35,14.59,14.78,14.35,96.9,97.7,96.9,0.282,14,14.21,13.62,1.367,1.447,111,24.08,1.973,5.507358E-05,11.88,-0.00181421,-0.002465894,2.5E-07
"2019-03-09 19:10:00",57366,"CKVY",12.93,13.8,13.92,14.29,13.68,96.5,96.9,96,0.274,13.07,13.56,12.81,1.063,1.22,114.1,13.57,1.973,0,11.88,-0.00181421,-0.002465894,2.5E-07
"2019-03-09 19:15:00",57367,"CKVY",12.92,13.44,13.75,14.24,13.43,97.3,98.4,96.2,0.272,13.13,13.83,12.57,1.009,0.991,138.5,14.48,1.534,0,11.88,-0.001736677,-0.002322821,2.5E-07
"2019-03-09 19:20:00",57368,"CKVY",12.91,12.51,12.8,13.5,12.08,95.6,97.4,94.6,0.256,11.91,12.87,10.81,1.181,1.056,185.4,37.58,3.946,0,11.88,-0.001736677,-0.002322821,2.5E-07
"2019-03-09 19:25:00",57369,"CKVY",12.92,12.39,12.32,12.57,11.96,97,97,95.6,0.259,11.45,11.8,10.98,1.336,1.279,247.4,4.229,2.63,0,11.88,-0.001736677,-0.002322821,2.5E-07
"2019-03-09 19:30:00",57370,"CKVY",12.91,10.85,11.87,12.58,10.79,94.4,97.1,94.4,0.235,10.95,11.91,9.51,1.519,1.374,290.3,38.5,2.85,0,11.88,-0.001610801,-0.002142428,2.5E-07
"2019-03-09 19:35:00",57371,"CKVY",12.9,12.52,11.37,12.52,10.66,98.2,98.2,94.4,0.263,10.52,12.11,9.39,1.882,1.807,318.6,5.106,3.288,0,11.88,-0.001610801,-0.002142428,2.5E-07
"2019-03-09 19:40:00",57372,"CKVY",12.9,13.76,13.31,13.88,12.46,95.6,98.4,95.6,0.271,12.74,13.22,12.05,1.898,1.801,273,25.49,2.63,0,11.88,-0.001610801,-0.002142428,2.5E-07
"2019-03-09 19:45:00",57373,"CKVY",12.9,13.7,13.56,13.82,13.27,94.5,95.6,93.8,0.267,12.26,12.78,11.81,2.047,2.068,242.2,11.97,2.63,0,11.88,-0.001388084,-0.001741868,2.5E-07
"2019-03-09 19:50:00",57374,"CKVY",12.88,13.27,13.78,14.07,13.21,94.1,94.7,93.9,0.261,12.44,12.82,11.81,2.005,1.969,269.7,5.064,3.069,0,11.88,-0.001388084,-0.001741868,2.5E-07
"2019-03-09 19:55:00",57375,"CKVY",12.89,11.36,12.41,13.27,11.23,94.3,94.5,94,0.24,11.06,11.89,9.88,2.262,2.145,250,6.828,3.507,0,11.88,-0.001388084,-0.001741868,2.5E-07
"2019-03-09 20:00:00",57376,"CKVY",12.87,12.84,11.41,12.84,10.8,99.6,99.6,94.3,0.271,10.59,12.73,9.81,2.527,2.398,251,7.331,3.726,0,11.88,-0.001251451,-0.001531948,2.5E-07
"2019-03-09 20:05:00",57377,"CKVY",12.88,12.23,13.03,13.46,12.23,96.3,100,96.3,0.255,12.68,13.39,11.36,2.287,2.469,253.9,18.45,3.726,0,11.88,-0.001251451,-0.001531948,2.5E-07
"2019-03-09 20:10:00",57378,"CKVY",12.87,10.87,11.52,12.35,10.87,94.5,96.3,94.5,0.236,10.48,11.48,9.61,1.531,1.965,177.2,49.64,1.534,0,11.88,-0.001251451,-0.001531948,2.5E-07
"2019-03-09 20:15:00",57379,"CKVY",12.87,10.13,10.27,11,9.64,95.7,95.7,93.2,0.231,8.94,9.71,8.13,1.049,1.213,100.1,30.48,2.63,0,11.88,-0.001339174,-0.001679018,2.5E-07
"2019-03-09 20:20:00",57380,"CKVY",12.87,11.13,10.32,11.13,10.01,97.9,98,95.7,0.247,9.5,10.65,9.06,1.205,1.031,80.5,11.9,2.85,0,11.88,-0.001339174,-0.001679018,2.5E-07
"2019-03-09 20:25:00",57381,"CKVY",12.86,11.87,11.67,12.06,11,98.1,98.8,97.9,0.256,11.31,11.74,10.53,1.822,1.553,105.9,0.318,3.069,0,11.88,-0.001339174,-0.001679018,2.5E-07
"2019-03-09 20:30:00",57382,"CKVY",12.86,11.5,11.42,11.87,11.19,97.2,98,96.7,0.249,10.75,11.41,10.44,1.49,1.709,71.2,24.99,0.877,0,11.88,-0.001500197,-0.001958686,2.5E-07
"2019-03-09 20:35:00",57383,"CKVY",12.85,12.74,11.95,12.8,11.31,99,99,97.2,0.268,11.5,12.56,10.68,1.084,1.284,87.7,32.96,1.754,0,11.88,-0.001500197,-0.001958686,2.5E-07
"2019-03-09 20:40:00",57384,"CKVY",12.85,11.13,12.5,13.11,11.13,94,99.1,94,0.237,11.93,12.77,9.74,0.663,0.84,109.1,28.06,1.973,0,11.88,-0.001500197,-0.001958686,2.5E-07
"2019-03-09 20:45:00",57385,"CKVY",12.85,8.28,9.28,11.25,7.91,94.6,94.7,91.6,0.21,7.652,9.86,6.181,1.601,1.089,216,15.48,3.946,0,11.88,-0.001624459,-0.002196908,2.5E-07
"2019-03-09 20:50:00",57386,"CKVY",12.84,8.91,9.91,10.82,8.1,94.7,99.1,94.7,0.216,9.33,10.61,6.903,2.08,1.919,248.8,25.1,5.042,0,11.88,-0.001624459,-0.002196908,2.5E-07
"2019-03-09 20:55:00",57387,"CKVY",12.84,8.97,8.66,9.03,8.35,95.7,95.7,93.8,0.219,7.43,8.04,6.992,2.214,2.139,152.4,30.92,2.411,0,11.88,-0.001624459,-0.002196908,2.5E-07
"2019-03-09 21:00:00",57388,"CKVY",12.84,8.41,8.91,9.09,8.41,93.6,95.7,93.6,0.209,7.766,8.04,6.93,1.24,1.782,123.3,0.042,1.096,0,11.88,-0.001195267,-0.001484055,2.5E-07
"2019-03-09 21:05:00",57389,"CKVY",12.83,7.917,7.98,8.47,7.546,93.8,93.8,92.8,0.205,6.41,6.984,5.892,0.897,0.988,301,47.84,2.411,0,11.88,-0.001195267,-0.001484055,2.5E-07
"2019-03-09 21:10:00",57390,"CKVY",12.83,9.96,9.29,10.02,7.979,96.6,96.6,93.9,0.231,8.36,9.24,6.581,0.998,0.891,316.1,7.923,2.192,0,11.88,-0.001195267,-0.001484055,2.5E-07
"2019-03-09 21:15:00",57391,"CKVY",12.83,10.52,10.33,10.52,9.96,96.4,96.7,96.3,0.237,9.54,9.75,9.18,1.363,1.193,294.2,13.6,1.973,0,11.88,-0.001513144,-0.002049064,2.5E-07
"2019-03-09 21:20:00",57392,"CKVY",12.82,8.67,9.55,10.71,8.54,93.2,96.6,92.8,0.21,8.25,9.92,6.951,1.072,1.286,17.62,50.34,1.315,0,11.88,-0.001513144,-0.002049064,2.5E-07
"2019-03-09 21:25:00",57393,"CKVY",12.82,9.91,8.9,9.91,8.54,95.9,95.9,93.1,0.229,7.544,8.97,6.999,1.049,1.056,335.1,9.14,2.192,0,11.88,-0.001513144,-0.002049064,2.5E-07
"2019-03-09 21:30:00",57394,"CKVY",12.81,11.52,10.86,11.58,9.84,96.8,96.9,95.9,0.248,10.09,10.85,8.91,1.232,1.131,294.2,6.061,2.411,0,11.88,-0.00148309,-0.001978769,2.5E-07
"2019-03-09 21:35:00",57395,"CKVY",12.81,11.15,11.51,11.76,11.08,95.6,96.9,95.6,0.241,10.67,10.99,10.07,1.622,1.415,270.3,7.758,2.192,0,11.88,-0.00148309,-0.001978769,2.5E-07
"2019-03-09 21:40:00",57396,"CKVY",12.81,9.47,10.51,11.15,9.47,93.4,95.7,93.4,0.219,9.34,10.14,7.939,1.459,1.608,254.4,9.94,1.973,0,11.88,-0.00148309,-0.001978769,2.5E-07
"2019-03-09 21:45:00",57397,"CKVY",12.81,6.626,8.28,9.54,6.626,90.9,93.4,90.9,0.187,6.514,8.02,4.534,1.452,1.386,269.1,15.92,3.507,0,11.88,-0.001367055,-0.001765821,2.5E-07
"2019-03-09 21:50:00",57398,"CKVY",12.8,5.264,5.877,6.688,5.202,91.4,92.1,90.7,0.177,3.923,4.588,3.23,1.958,1.753,284.1,10.87,4.384,0,11.88,-0.001367055,-0.001765821,2.5E-07
"2019-03-09 21:55:00",57399,"CKVY",12.8,5.454,5.568,5.822,5.202,92.3,93,91.4,0.18,3.863,4.202,3.246,2.297,2.185,262.6,27.17,4.165,0,11.88,-0.001367055,-0.001765821,2.5E-07
"2019-03-09 22:00:00",57400,"CKVY",12.8,6.325,5.863,6.448,5.02,93.3,93.6,91.8,0.19,4.243,4.987,3.157,2.221,2.282,162.2,35.3,3.507,0,11.88,-0.0009264885,-0.001120175,2.5E-07
"2019-03-09 22:05:00",57401,"CKVY",12.79,7.382,7.361,7.75,6.201,93.9,95.5,93.2,0.2,6.134,6.689,4.67,1.96,2.046,157.1,13.42,3.288,0,11.88,-0.0009264885,-0.001120175,2.5E-07
"2019-03-09 22:10:00",57402,"CKVY",12.8,9.12,8.44,9.18,7.32,94.9,95.3,93.8,0.219,7.263,8.06,5.92,1.544,1.723,200.2,29.23,2.411,0,11.89,-0.0009264885,-0.001120175,2.5E-07
"2019-03-09 22:15:00",57403,"CKVY",12.79,8.31,8.69,9.24,8.06,92.6,94.9,92.2,0.206,7.15,8,6.261,1.635,1.54,317.7,45.37,3.288,0,11.89,-0.001164223,-0.001458005,2.5E-07
"2019-03-09 22:20:00",57404,"CKVY",12.78,9.49,8.78,9.49,8.25,93.9,94,92.6,0.22,7.231,8.1,6.55,1.247,1.453,344,10.3,2.63,0,11.89,-0.001164223,-0.001458005,2.5E-07
"2019-03-09 22:25:00",57405,"CKVY",12.79,9.55,9.7,9.86,9.43,92.6,94,92.6,0.218,8.2,8.44,7.718,1.31,1.169,67.38,60.76,2.192,0,11.89,-0.001164223,-0.001458005,2.5E-07
"2019-03-09 22:30:00",57406,"CKVY",12.78,9.24,9.23,9.55,8.99,92.7,92.7,92,0.215,7.464,7.825,7.159,1.255,1.368,162,15.71,2.192,0,11.89,-0.001342471,-0.001750321,2.5E-07
"2019-03-09 22:35:00",57407,"CKVY",12.78,9.12,9.1,9.36,8.87,92.6,92.9,92.3,0.214,7.378,7.723,7.084,1.389,1.322,191.4,13.16,2.411,0,11.89,-0.001342471,-0.001750321,2.5E-07
"2019-03-09 22:40:00",57408,"CKVY",12.77,9.55,9.25,9.61,8.93,93.7,93.8,92.5,0.22,7.654,8.17,7.202,1.625,1.548,242.8,13.14,2.411,0,11.89,-0.001342471,-0.001750321,2.5E-07
"2019-03-09 22:45:00",57409,"CKVY",12.78,9.8,9.33,9.8,9.06,93.9,93.9,92.8,0.223,7.745,8.4,7.426,1.676,1.519,228.8,33.88,4.384,0,11.9,-0.001286642,-0.001654506,2.5E-07
"2019-03-09 22:50:00",57410,"CKVY",12.77,8.06,9.41,10.17,8,91.1,94.3,91.1,0.2,7.729,8.8,5.937,2.712,2.118,218.4,10.79,6.138,0,11.89,-0.001286642,-0.001654506,2.5E-07
"2019-03-09 22:55:00",57411,"CKVY",12.77,8.19,8.11,8.81,7.631,93.3,94.4,91.1,0.206,6.473,7.529,5.627,3.893,3.303,219,6.008,6.576,0,11.9,-0.001286642,-0.001654506,2.5E-07
"2019-03-09 23:00:00",57412,"CKVY",12.77,8.07,7.979,8.19,7.756,93.2,93.5,92.8,0.205,6.407,6.672,6.095,4.582,4.427,251,8.58,5.48,0,11.9,-0.0007523283,-0.0008433039,2.5E-07
"2019-03-09 23:05:00",57413,"CKVY",12.76,8,7.765,8.19,7.447,92.8,93.3,92,0.204,6.035,6.623,5.642,3.691,4.218,250.5,19.59,3.726,0,11.9,-0.0007523283,-0.0008433039,2.5E-07
"2019-03-09 23:10:00",57414,"CKVY",12.76,7.88,7.316,8.07,6.889,93,93,91,0.203,5.444,6.403,4.827,2.601,3.171,320.7,14.3,2.85,0,11.89,-0.0007523283,-0.0008433039,2.5E-07
"2019-03-09 23:15:00",57415,"CKVY",12.76,9.12,8.77,9.24,7.942,93.4,93.9,93.1,0.215,7.302,7.791,6.353,2.149,2.283,266.4,8.47,3.507,0,11.9,-0.0007366185,-0.0008258895,2.5E-07
"2019-03-09 23:20:00",57416,"CKVY",12.76,8.56,8.46,9.24,7.571,92.5,94.3,90.6,0.208,6.724,7.913,5.419,2.425,2.249,35.95,24.05,4.822,0,11.9,-0.0007366185,-0.0008258895,2.5E-07
"2019-03-09 23:25:00",57417,"CKVY",12.76,8.31,8.55,8.81,8.31,91.8,92.6,91.7,0.204,6.729,7.067,6.386,2.79,2.622,59.27,6.907,3.946,0,11.9,-0.0007366185,-0.0008258895,2.5E-07
"2019-03-09 23:30:00",57418,"CKVY",12.74,8.81,8.59,8.81,8.31,92.6,92.6,91.7,0.211,6.818,7.108,6.403,2.806,2.851,57.23,3.57,3.507,0,11.9,-0.0008908723,-0.001041096,2.5E-07
"2019-03-09 23:35:00",57419,"CKVY",12.75,9.61,9.21,9.61,8.69,93.2,93.5,92.6,0.22,7.626,8.1,6.968,2.614,2.749,42.32,9.63,3.069,0,11.9,-0.0008908723,-0.001041096,2.5E-07
"2019-03-09 23:40:00",57420,"CKVY",12.74,9.49,9.61,9.8,9.43,92.3,93.2,92.3,0.216,7.933,8.15,7.656,2.124,2.332,22.62,0.663,1.754,0,11.9,-0.0008908723,-0.001041096,2.5E-07
"2019-03-09 23:45:00",57421,"CKVY",12.74,9.3,9.41,9.55,9.3,92.3,92.4,92.2,0.215,7.632,7.779,7.501,1.703,1.923,22.45,0.034,1.754,0,11.9,-0.0009998655,-0.001192761,2.5E-07
"2019-03-09 23:50:00",57422,"CKVY",12.74,7.137,8.72,9.43,7.137,89,92.3,88.9,0.188,6.665,7.648,4.555,1.189,1.353,45.55,84.2,2.411,0,11.9,-0.0009998655,-0.001192761,2.5E-07
"2019-03-09 23:55:00",57423,"CKVY",12.73,6.208,6.68,7.199,6.146,90.4,90.7,89,0.183,4.318,4.692,3.938,1.239,1.152,227.5,25.25,2.85,0,11.9,-0.0009998655,-0.001192761,2.5E-07
"2019-03-10 00:00:00",57424,"CKVY",12.73,6.827,6.344,6.889,5.96,92.2,92.3,90.4,0.192,4.383,5.105,3.759,1.53,1.366,252.2,5.574,2.63,0,11.9,-0.001218739,-0.001584266,2.5E-07
"2019-03-10 00:05:00",57425,"CKVY",12.72,6.951,6.844,7.075,6.579,92.1,92.2,91.7,0.192,5.019,5.289,4.692,1.941,1.766,226.7,5.897,2.63,0,11.9,-0.001218739,-0.001584266,2.5E-07
"2019-03-10 00:10:00",57426,"CKVY",12.72,6.518,6.782,7.013,6.456,92.2,92.8,92,0.189,5.021,5.305,4.651,2.296,2.208,224.2,5.97,3.288,0,11.9,-0.001218739,-0.001584266,2.5E-07
"2019-03-10 00:15:00",57427,"CKVY",12.72,6.332,6.472,6.703,6.27,91.2,92.2,91.2,0.185,4.591,4.823,4.263,2.005,2.124,224.3,12.5,1.754,0,11.9,-0.0009658872,-0.001172149,2.5E-07
"2019-03-10 00:20:00",57428,"CKVY",12.72,4.721,5.28,6.332,4.721,90.4,91.3,89.6,0.171,3.068,4.324,2.516,1.786,1.952,96.2,38.22,3.288,0,11.9,-0.0009658872,-0.001172149,2.5E-07
"2019-03-10 00:25:00",57429,"CKVY",12.72,4.597,4.649,4.783,4.474,90.9,90.9,90.3,0.171,2.483,2.631,2.271,1.102,1.407,69.68,15.56,1.096,0,11.9,-0.0009658872,-0.001172149,2.5E-07
"2019-03-10 00:30:00",57430,"CKVY",12.72,5.093,4.954,5.155,4.597,91.4,91.5,90.9,0.176,2.974,3.199,2.541,1.014,1.074,64.47,11.19,1.315,0,11.9,-0.001046185,-0.001328307,2.5E-07
"2019-03-10 00:35:00",57431,"CKVY",12.71,4.6,5.132,5.465,4.537,90.5,91.7,90.4,0.17,3.142,3.579,2.351,0.939,0.948,70.4,17.6,1.534,0,11.89,-0.001046185,-0.001328307,2.5E-07
"2019-03-10 00:40:00",57432,"CKVY",12.71,4.416,4.913,5.344,4.354,90.4,92,90.4,0.168,2.906,3.494,2.162,0.999,0.953,74.31,33.88,1.754,0,11.89,-0.001046185,-0.001328307,2.5E-07
"2019-03-10 00:45:00",57433,"CKVY",12.71,5.224,4.343,5.286,3.674,92.2,92.2,89.5,0.178,2.201,3.502,1.269,0.844,0.969,90.3,0.066,1.754,0,11.9,-0.001253153,-0.001692449,2.5E-07
"2019-03-10 00:50:00",57434,"CKVY",12.71,6.401,6.001,6.463,5.162,92.2,92.9,92.1,0.188,4.305,4.703,3.379,0.472,0.664,90.5,0.04,0,0,11.89,-0.001253153,-0.001692449,2.5E-07
"2019-03-10 00:55:00",57435,"CKVY",12.71,6.154,6.543,6.835,6.092,91.6,92.5,91.5,0.185,4.74,5.12,4.155,0.245,0.379,109.2,18.31,1.096,0,11.89,-0.001253153,-0.001692449,2.5E-07
"2019-03-10 01:00:00",57436,"CKVY",12.69,4.915,5.298,6.216,4.729,90,91.7,89.6,0.171,3.086,4.311,2.354,0.107,0.12,317.3,47,1.315,0,11.9,-0.001615818,-0.002385293,2.5E-07
"2019-03-10 01:05:00",57437,"CKVY",12.7,5.72,5.371,5.72,4.791,91.2,91.4,89.9,0.18,3.305,3.746,2.498,0.446,0.289,332.1,10.2,1.534,0,11.9,-0.001615818,-0.002385293,2.5E-07
"2019-03-10 01:10:00",57438,"CKVY",12.7,4.171,4.522,5.782,3.8,89.9,91.2,88.2,0.165,2.092,3.75,1.104,0.579,0.479,354.9,28.13,1.754,0,11.9,-0.001615818,-0.002385293,2.5E-07
"2019-03-10 01:15:00",57439,"CKVY",12.68,4.731,4.635,4.915,4.109,90.7,91.1,89.8,0.171,2.513,2.876,1.775,0.935,0.751,13.59,8.75,1.534,0,11.9,-0.001476099,-0.002131642,2.5E-07
"2019-03-10 01:20:00",57440,"CKVY",12.67,6.283,5.722,6.345,4.607,91.8,92,90.7,0.186,3.809,4.45,2.473,1.058,0.959,350.7,2.42,1.973,0,11.9,-0.001476099,-0.002131642,2.5E-07
"2019-03-10 01:25:00",57441,"CKVY",12.69,6.595,6.226,6.595,5.974,91.7,91.8,91,0.189,4.255,4.714,3.911,1.47,1.311,27.53,15.44,2.192,0,11.9,-0.001476099,-0.002131642,2.5E-07
"2019-03-10 01:30:00",57442,"CKVY",12.68,6.843,6.99,7.277,6.533,91,92.2,91,0.189,5.113,5.423,4.661,1.74,1.568,21.15,6.83,3.288,0,11.9,-0.001197294,-0.001559361,2.5E-07
"2019-03-10 01:35:00",57443,"CKVY",12.68,6.224,6.51,6.967,6.1,89.9,91,89.8,0.182,4.252,4.895,3.755,1.698,1.83,23.76,7.937,2.85,0,11.9,-0.001197294,-0.001559361,2.5E-07
"2019-03-10 01:40:00",57444,"CKVY",12.67,5.48,5.866,6.286,5.356,89.1,90,89.1,0.174,3.443,3.956,2.837,1.109,1.401,125,41.41,0.877,0,11.9,-0.001197294,-0.001559361,2.5E-07
"2019-03-10 01:45:00",57445,"CKVY",12.68,5.418,5.18,5.418,4.985,90.2,90.2,88.7,0.176,2.714,3.164,2.386,0.745,0.984,180.8,20.94,1.754,0,11.9,-0.001088333,-0.001390414,2.5E-07
"2019-03-10 01:50:00",57446,"CKVY",12.66,4.985,5.372,5.79,4.985,89.3,90.5,89.3,0.171,3.037,3.581,2.511,0.952,0.821,249.7,33.89,3.288,0,11.9,-0.001088333,-0.001390414,2.5E-07
"2019-03-10 01:55:00",57447,"CKVY",12.66,4.179,4.281,4.985,3.931,89.3,89.3,88.1,0.164,1.654,2.503,1.229,1.309,1.085,276.8,9.07,2.192,0,11.9,-0.001088333,-0.001390414,2.5E-07
"2019-03-10 02:00:00",57448,"CKVY",12.66,3.745,3.98,4.303,3.683,89.6,89.8,89.2,0.162,1.57,1.879,1.291,1.801,1.553,275.9,10.55,2.85,0,11.91,-0.001129766,-0.001483433,2.5E-07
"2019-03-10 03:05:00",57449,"CKVY",12.64,2.63,3.153,3.807,2.568,88.2,89.6,88.1,0.151,0.581,1.438,-0.117,1.563,1.645,320.7,31.87,1.754,0,11.91,-0.001129766,-0.001483433,2.5E-07
"2019-03-10 03:10:00",57450,"CKVY",12.65,3.931,3.214,3.993,2.506,90.3,90.3,88.2,0.164,0.792,1.787,-0.186,1.561,1.621,306.6,15.73,1.534,0,11.9,-0.001129766,-0.001483433,2.5E-07
"2019-03-10 03:15:00",57451,"CKVY",12.65,2.754,3.557,4.365,2.754,87.7,90.6,87.7,0.151,1.063,2.228,-0.058,1.041,1.329,284.1,8.81,1.534,0,11.9,-0.0009302964,-0.001166785,2.5E-07
"2019-03-10 03:20:00",57452,"CKVY",12.65,2.506,2.582,2.878,2.382,88.2,88.2,87.6,0.15,-0.202,0.064,-0.391,0.837,0.878,272.5,14.86,1.534,0,11.9,-0.0009302964,-0.001166785,2.5E-07
"2019-03-10 03:25:00",57453,"CKVY",12.64,2.32,2.387,2.506,2.196,88.3,88.6,88.1,0.149,-0.267,-0.095,-0.459,0.889,0.857,306.5,11.69,1.973,0,11.9,-0.0009302964,-0.001166785,2.5E-07
"2019-03-10 03:30:00",57454,"CKVY",12.64,2.072,2.152,2.382,1.886,88,88.4,87.5,0.147,-0.611,-0.333,-0.972,0.709,0.74,276.7,59.95,0.877,0,11.9,-0.001162268,-0.00158823,2.5E-07
"2019-03-10 03:35:00",57455,"CKVY",12.64,2.134,2.282,2.444,2.072,87.8,88.5,87.8,0.147,-0.387,-0.189,-0.681,0.647,0.739,228.9,13.03,0.877,0,11.9,-0.001162268,-0.00158823,2.5E-07
"2019-03-10 03:40:00",57456,"CKVY",12.63,2.072,1.939,2.258,1.701,88.4,88.4,87.3,0.148,-0.873,-0.522,-1.18,0.212,0.421,233.1,29.22,0,0,11.9,-0.001162268,-0.00158823,2.5E-07
"2019-03-10 03:45:00",57457,"CKVY",12.63,1.762,1.882,2.196,1.701,88.2,88.5,88,0.145,-0.802,-0.434,-1.023,0.199,0.212,62.04,60.1,1.096,0,11.9,-0.001337833,-0.00194128,2.5E-07
"2019-03-10 03:50:00",57458,"CKVY",12.63,2.01,1.919,2.134,1.639,88.5,88.5,88.1,0.147,-0.747,-0.495,-1.076,0.211,0.165,39.16,9.94,1.315,0,11.9,-0.001337833,-0.00194128,2.5E-07
"2019-03-10 03:55:00",57459,"CKVY",12.62,2.444,2.316,2.506,2.01,88.6,88.8,88.4,0.151,-0.269,-0.078,-0.618,0.508,0.362,33.4,9.58,1.315,0,11.9,-0.001337833,-0.00194128,2.5E-07
"2019-03-10 04:00:00",57460,"CKVY",12.62,3.373,2.791,3.497,2.382,89.6,89.6,88.5,0.159,0.26,1.132,-0.226,0.661,0.57,65.11,4.128,1.534,0,11.91,-0.001411207,-0.002084623,2.5E-07
"2019-03-10 04:05:00",57461,"CKVY",12.61,4.303,3.863,4.303,3.373,90.4,90.5,89.6,0.167,1.587,2.118,1.001,0.987,0.838,49.89,1.729,1.754,0,11.91,-0.001411207,-0.002084623,2.5E-07
"2019-03-10 04:10:00",57462,"CKVY",12.61,3.56,4.136,4.365,3.56,88.5,90.5,88.4,0.158,1.819,2.179,0.905,0.971,1.021,63.85,30.33,1.754,0,11.91,-0.001411207,-0.002084623,2.5E-07
"2019-03-10 04:15:00",57463,"CKVY",12.61,4.617,4.014,4.679,3.375,90.3,90.3,88.3,0.17,1.605,2.459,0.698,0.848,0.943,340.4,49.67,1.096,0,11.91,-0.001208626,-0.001632922,2.5E-07
"2019-03-10 04:20:00",57464,"CKVY",12.6,3.812,4.373,4.927,3.503,88.9,90.4,88.2,0.161,1.969,2.672,0.809,0.696,0.698,328.7,72.59,2.192,0,11.91,-0.001208626,-0.001632922,2.5E-07
"2019-03-10 04:25:00",57465,"CKVY",12.59,4,3.925,4.186,3.566,89.5,90,88.8,0.163,1.524,1.882,1.063,1.065,0.821,280.4,5.513,2.63,0,11.91,-0.001208626,-0.001632922,2.5E-07
"2019-03-10 04:30:00",57466,"CKVY",12.6,3.878,3.777,4.062,3.444,89.3,89.5,88.8,0.162,1.298,1.644,0.894,1.617,1.338,311.2,6.694,2.411,0,11.91,-0.001196388,-0.001611665,2.5E-07
"2019-03-10 04:35:00",57467,"CKVY",12.59,4.624,4.316,4.686,3.756,89.9,90.1,89.4,0.169,1.991,2.386,1.343,1.856,1.821,318.3,7.305,1.973,0,11.91,-0.001196388,-0.001611665,2.5E-07
"2019-03-10 04:40:00",57468,"CKVY",12.6,5.246,4.947,5.37,4.5,90.6,90.6,89.8,0.175,2.696,3.221,2.179,1.879,1.866,330,7.079,2.63,0,11.91,-0.001196388,-0.001611665,2.5E-07
"2019-03-10 04:45:00",57469,"CKVY",12.58,5.928,5.656,5.99,5.246,91,91.2,90.5,0.182,3.548,3.926,3.082,1.847,1.882,347.7,4.702,2.411,0,11.91,-0.0009101323,-0.001111556,2.5E-07
"2019-03-10 04:50:00",57470,"CKVY",12.58,5.124,5.667,6.239,4.938,89.4,91.1,89.1,0.172,3.413,4.197,2.439,1.913,1.846,40.81,26.5,2.411,0,11.92,-0.0009101323,-0.001111556,2.5E-07
"2019-03-10 04:55:00",57471,"CKVY",12.58,6.116,5.565,6.116,4.938,91,91.1,89.4,0.183,3.375,4.075,2.505,1.959,1.956,26.96,11.53,2.411,0,11.92,-0.0009101323,-0.001111556,2.5E-07
"2019-03-10 05:00:00",57472,"CKVY",12.58,6.859,6.379,6.859,5.992,91.6,91.7,90.9,0.191,4.358,4.952,3.903,2.123,2.041,356.8,13.45,3.288,0,11.92,-0.000922922,-0.001120637,2.5E-07
"2019-03-10 05:05:00",57473,"CKVY",12.57,5.619,6.511,7.107,5.619,89.4,91.7,89.4,0.176,4.377,5.173,3.17,2.228,2.164,307.2,8.43,3.069,0,11.92,-0.000922922,-0.001120637,2.5E-07
"2019-03-10 05:10:00",57474,"CKVY",12.57,5.31,5.216,5.681,4.937,90.3,90.3,89.1,0.175,2.835,3.231,2.472,2.587,2.394,318.2,3.553,3.726,0,11.92,-0.000922922,-0.001120637,2.5E-07
"2019-03-10 05:15:00",57475,"CKVY",12.57,2.768,4.272,5.496,2.768,87.5,90.5,87.4,0.151,1.697,3.304,-0.129,2.942,2.706,295.1,9.2,4.603,0,11.92,-0.0007477831,-0.0008671663,2.5E-07
"2019-03-10 05:20:00",57476,"CKVY",12.57,3.202,2.775,3.264,2.458,89.4,89.4,87.4,0.157,0.121,0.834,-0.267,3.35,3.19,302.9,7.813,4.165,0,11.92,-0.0007477831,-0.0008671663,2.5E-07
"2019-03-10 05:25:00",57477,"CKVY",12.56,4.38,3.577,4.38,3.14,90.6,90.6,89.4,0.168,1.227,2.242,0.712,3.527,3.431,316.8,6.383,5.699,0,11.92,-0.0007477831,-0.0008671663,2.5E-07
"2019-03-10 05:30:00",57478,"CKVY",12.56,5.62,5.353,5.744,4.256,91,91.7,90.6,0.179,3.376,3.773,2.119,3.929,3.783,324.9,6.305,6.357,0,11.92,-0.0004904519,-0.0005222952,2.5E-07
"2019-03-10 05:35:00",57479,"CKVY",12.56,5.866,5.764,5.929,5.496,90.9,91.1,90.8,0.181,3.683,3.866,3.421,3.924,3.968,350.3,17.81,4.603,0,11.92,-0.0004904519,-0.0005222952,2.5E-07
"2019-03-10 05:40:00",57480,"CKVY",12.55,5.74,5.916,6.114,5.678,90.7,91.3,90.6,0.179,3.847,4.113,3.542,3.437,3.766,15.49,10.49,3.946,0,11.92,-0.0004904519,-0.0005222952,2.5E-07
"2019-03-10 05:45:00",57481,"CKVY",12.55,5.057,5.743,5.988,5.057,89.1,90.8,89.1,0.171,3.541,3.849,2.547,2.175,2.772,65.86,22.6,1.973,0,11.92,-0.0005576162,-0.0006008168,2.5E-07
"2019-03-10 05:50:00",57482,"CKVY",12.54,4.995,4.905,5.119,4.747,89.8,89.9,88.8,0.172,2.488,2.713,2.199,1.262,1.723,61.15,10.61,1.973,0,11.93,-0.0005576162,-0.0006008168,2.5E-07
"2019-03-10 05:55:00",57483,"CKVY",12.54,3.631,4.553,4.995,3.569,88,89.8,87.8,0.158,2.018,2.651,0.776,0.819,0.888,107.8,71.53,3.069,0,11.92,-0.0005576162,-0.0006008168,2.5E-07
"2019-03-10 06:00:00",57484,"CKVY",12.54,3.382,3.675,3.879,3.32,88.4,89,88,0.157,1.056,1.348,0.639,1.041,0.869,175.9,8.55,3.507,0,11.92,-0.001113775,-0.001459585,2.5E-07
"2019-03-10 06:05:00",57485,"CKVY",12.54,3.196,3.387,3.629,3.134,88.8,89.1,88.4,0.156,0.821,1.109,0.546,1.705,1.306,160,3.523,3.069,0,11.92,-0.001113775,-0.001459585,2.5E-07
"2019-03-10 06:10:00",57486,"CKVY",12.53,2.947,3.2,3.443,2.761,88.3,89,88.2,0.154,0.617,0.917,0.077,2.032,1.984,168.8,12.71,2.63,0,11.92,-0.001113775,-0.001459585,2.5E-07
"2019-03-10 06:15:00",57487,"CKVY",12.53,3.257,3.14,3.319,2.823,88.9,89,88.3,0.157,0.558,0.778,0.147,1.924,2.081,192.2,3.526,1.754,0,11.92,-0.0008351649,-0.001018274,2.5E-07
"2019-03-10 06:20:00",57488,"CKVY",12.53,3.692,3.601,3.816,3.195,89.1,89.3,88.9,0.16,1.117,1.343,0.664,1.17,1.572,181.2,5.368,1.096,0,11.92,-0.0008351649,-0.001018274,2.5E-07
"2019-03-10 06:25:00",57489,"CKVY",12.53,2.512,3.202,3.816,2.388,87.6,89.1,87.4,0.149,0.51,1.302,-0.474,0.881,0.906,134.6,40.47,2.411,0,11.92,-0.0008351649,-0.001018274,2.5E-07
"2019-03-10 06:30:00",57490,"CKVY",12.52,2.513,2.443,2.575,2.264,88.2,88.3,87.6,0.15,-0.301,-0.114,-0.563,0.923,0.888,95.4,6.571,2.192,0,11.92,-0.001065889,-0.001399973,3.822928E-06
"2019-03-10 06:35:00",57491,"CKVY",12.51,2.762,2.674,2.886,2.451,88.5,88.5,88.1,0.153,0.002,0.252,-0.262,1.378,1.1,74.49,4.177,2.63,0,11.92,-0.001065889,-0.001399973,3.822928E-06
"2019-03-10 06:40:00",57492,"CKVY",12.52,2.948,2.948,3.135,2.762,88.3,88.6,88.3,0.154,0.315,0.506,0.113,1.631,1.611,84.2,3.86,2.411,0,11.92,-0.001065889,-0.001399973,3.822928E-06
"2019-03-10 06:45:00",57493,"CKVY",12.52,2.763,2.796,3.011,2.577,88.1,88.3,87.9,0.152,0.073,0.332,-0.194,1.992,1.776,112.7,10.26,3.069,0,11.92,-0.0009092154,-0.001141565,0.002828714
"2019-03-10 06:50:00",57494,"CKVY",12.52,2.143,2.454,2.825,2.081,87.4,88.3,87.3,0.147,-0.346,0.142,-0.825,2.1,2.113,143.8,3.237,2.63,0,11.92,-0.0009092154,-0.001141565,0.002828714
"2019-03-10 06:55:00",57495,"CKVY",12.5,1.898,1.837,2.143,1.587,87.5,87.5,86.9,0.145,-1.11,-0.748,-1.404,1.758,1.901,123.5,13.8,1.315,0,11.92,-0.0009092154,-0.001141565,0.002828714
"2019-03-10 07:00:00",57496,"CKVY",12.5,2.642,2.206,2.642,1.836,88.5,88.5,87.5,0.152,-0.563,0.013,-1.017,1.301,1.549,118.3,10.95,1.315,0,11.92,0.0004471149,0.0007499566,0.01087339
"2019-03-10 07:05:00",57497,"CKVY",12.5,2.518,2.597,2.766,2.394,88.1,88.7,88.1,0.15,-0.059,0.152,-0.307,1.027,1.117,152.5,3.265,1.754,0,11.92,0.0004471149,0.0007499566,0.01087339
"2019-03-10 07:10:00",57498,"CKVY",12.5,2.271,2.339,2.519,2.147,87.8,88.2,87.8,0.148,-0.414,-0.184,-0.65,1.112,1.091,138.7,17.45,1.534,0,11.92,0.0004471149,0.0007499566,0.01087339
"2019-03-10 07:15:00",57499,"CKVY",12.5,2.643,2.341,2.705,2.023,88.6,88.6,87.7,0.152,-0.387,0.092,-0.764,1.255,1.166,115.5,3.24,1.973,0,11.92,0.0002991146,0.0004879965,0.02673441
"2019-03-10 07:20:00",57500,"CKVY",12.5,2.52,2.433,2.706,2.086,88.4,88.6,87.6,0.151,-0.292,0.093,-0.726,1.312,1.294,103.7,15.33,1.973,0,11.92,0.0002991146,0.0004879965,0.02673441
"2019-03-10 07:25:00",57501,"CKVY",12.5,2.768,2.77,2.892,2.458,88.8,88.8,88.4,0.153,0.199,0.344,-0.201,1.422,1.392,111.5,8.19,1.973,0,11.92,0.0002991146,0.0004879965,0.02673441
"2019-03-10 07:30:00",57502,"CKVY",12.5,2.769,2.822,2.954,2.583,87.9,88.8,87.9,0.152,0.143,0.388,-0.136,0.971,1.206,123.7,11.46,1.096,0.03069654,11.92,0.0003335424,0.0005459161,0.0587165
"2019-03-10 07:35:00",57503,"CKVY",12.49,3.017,2.695,3.017,2.459,88.7,88.7,87.8,0.155,-0.034,0.433,-0.334,0.922,0.935,178.6,11.89,1.973,0.1648612,11.92,0.0003335424,0.0005459161,0.0587165
"2019-03-10 07:40:00",57504,"CKVY",12.49,3.884,3.452,4.008,2.893,89.4,89.6,88.7,0.162,0.982,1.612,0.311,1.137,0.992,197.1,13.25,3.069,0.484102,11.92,0.0003335424,0.0005459161,0.0587165
"2019-03-10 07:45:00",57505,"CKVY",12.49,3.326,3.252,3.884,2.955,88.6,89.4,88.2,0.157,0.614,1.456,0.264,1.497,1.41,208.1,12.58,2.63,1.049795,11.92,0.0003646679,0.0005536571,0.1004158
"2019-03-10 07:50:00",57506,"CKVY",12.49,2.644,3.12,3.388,2.644,87.4,88.6,87.4,0.15,0.395,0.75,-0.259,1.319,1.403,161.4,20.55,1.534,1.850511,11.92,0.0003646679,0.0005536571,0.1004158
"2019-03-10 07:55:00",57507,"CKVY",12.48,2.892,3.05,3.388,2.396,88,89,87.3,0.153,0.389,0.867,-0.495,1.016,1.168,140.6,41.58,3.288,3.160815,11.92,0.0003646679,0.0005536571,0.1004158
"2019-03-10 08:00:00",57508,"CKVY",12.5,2.397,2.59,2.954,2.273,87.7,88,87.5,0.149,-0.226,0.189,-0.534,1.203,0.992,100.1,5.341,2.411,5.556946,11.93,0.0006731284,0.0008986893,0.145179
"2019-03-10 08:05:00",57509,"CKVY",12.52,2.521,2.269,2.521,2.087,88.1,88.2,87.5,0.15,-0.535,-0.197,-0.776,1.66,1.448,92.6,2.877,2.411,9.281266,11.93,0.0006731284,0.0008986893,0.145179
"2019-03-10 08:10:00",57510,"CKVY",12.55,2.769,2.552,2.893,2.397,88.5,88.5,88,0.153,-0.158,0.244,-0.345,1.951,1.812,93.1,2.177,2.411,14.51126,11.93,0.0006731284,0.0008986893,0.145179
"2019-03-10 08:15:00",57511,"CKVY",12.57,3.574,3.215,3.636,2.769,89,89.1,88.4,0.159,0.639,1.128,0.122,2.216,2.102,103.2,6.077,3.069,21.30608,11.93,0.001604268,0.001962302,0.1910237
"2019-03-10 08:20:00",57512,"CKVY",12.61,3.884,3.709,4.008,3.45,88.9,89,88.8,0.162,1.171,1.471,0.928,2.274,2.265,115.4,2.191,2.63,29.3616,11.93,0.001604268,0.001962302,0.1910237
"2019-03-10 08:25:00",57513,"CKVY",12.67,4.442,4.203,4.442,3.822,89.1,89.3,88.9,0.166,1.706,1.974,1.296,2.206,2.223,113.8,4.263,2.192,38.10147,11.93,0.001604268,0.001962302,0.1910237
"2019-03-10 08:30:00",57514,"CKVY",12.73,4.69,4.453,4.752,4.256,89.4,89.4,88.9,0.168,1.929,2.297,1.733,2.099,2.157,101.3,4.11,2.63,46.92139,11.93,0.002955821,0.00344315,0.2365197
"2019-03-10 08:35:00",57515,"CKVY",12.8,5.372,5.031,5.434,4.628,89.7,89.7,89.3,0.174,2.623,3.054,2.183,2.023,2.046,91.9,3.255,2.63,55.94762,11.93,0.002955821,0.00344315,0.2365197
"2019-03-10 08:40:00",57516,"CKVY",12.89,5.62,5.476,5.682,5.31,89.6,89.7,89.5,0.176,3.078,3.283,2.89,2.172,2.128,90.9,2.756,2.85,65.20572,11.93,0.002955821,0.00344315,0.2365197
"2019-03-10 08:45:00",57517,"CKVY",12.99,5.744,5.791,5.992,5.558,89.5,89.9,89.5,0.177,3.421,3.656,3.152,2.341,2.238,100.6,2.467,3.288,74.1785,11.93,0.004426334,0.004993744,0.2812807
"2019-03-10 08:50:00",57518,"CKVY",13.13,5.744,5.835,5.992,5.558,89.4,89.9,89.3,0.177,3.43,3.656,3.119,2.517,2.441,102.4,4.007,3.069,82.62249,11.93,0.004426334,0.004993744,0.2812807
"2019-03-10 08:55:00",57519,"CKVY",13.27,5.992,5.945,6.116,5.744,89.1,89.6,89.1,0.178,3.494,3.695,3.286,2.4,2.454,104.4,3.99,2.411,89.97287,11.94,0.004426334,0.004993744,0.2812807
"2019-03-10 09:00:00",57520,"CKVY",13.45,6.302,6.131,6.426,5.868,89.2,89.4,89,0.181,3.643,3.935,3.35,1.715,2.15,103,2.28,1.754,97.43422,11.94,0.005467996,0.006135186,0.3250911
"2019-03-10 09:05:00",57521,"CKVY",13.97,5.496,6.144,6.488,5.496,87.9,89.4,87.9,0.172,3.553,4.021,2.68,1.297,1.449,245.2,40.94,2.192,106.9045,11.94,0.005467996,0.006135186,0.3250911
"2019-03-10 09:10:00",57522,"CKVY",14.33,5.124,5.009,5.62,4.752,88.2,88.2,87.2,0.17,2.155,2.802,1.845,1.446,1.358,270.8,4.144,2.85,121.5673,11.94,0.005467996,0.006135186,0.3250911
"2019-03-10 09:15:00",57523,"CKVY",14.26,5.372,5.209,5.496,5,88.3,88.4,88.2,0.172,2.504,2.781,2.258,1.808,1.61,276.1,4.888,2.411,138.7303,11.94,0.007434476,0.008143565,0.3677799
"2019-03-10 09:20:00",57524,"CKVY",14.2,5.679,5.683,5.867,5.31,88.3,88.7,88.3,0.174,3.024,3.232,2.589,1.842,1.852,292.9,9.27,1.973,154.7619,11.94,0.007434476,0.008143565,0.3677799
"2019-03-10 09:25:00",57525,"CKVY",14.15,6.234,5.936,6.235,5.617,88.8,88.8,88.2,0.18,3.284,3.627,2.891,1.606,1.723,286.1,7.104,2.192,166.6268,11.94,0.007434476,0.008143565,0.3677799
"2019-03-10 09:30:00",57526,"CKVY",14.13,6.045,6.079,6.234,5.86,88.5,88.8,88.3,0.177,3.421,3.642,3.17,1.499,1.52,266.7,7.84,1.754,174.7796,11.94,0.008875459,0.009702405,0.4082403
"2019-03-10 09:35:00",57527,"CKVY",14.1,7.467,6.644,7.467,5.921,89.6,89.6,88.4,0.192,4.105,5.059,3.247,1.089,1.337,242.7,8.97,1.096,181.5124,11.95,0.008875459,0.009702405,0.4082403
"2019-03-10 09:40:00",57528,"CKVY",14.09,8.46,7.856,8.46,7.466,89.8,89.8,89.3,0.201,5.423,6.086,5.05,0.542,0.815,282.5,16,0,191.7754,11.95,0.008875459,0.009702405,0.4082403
"2019-03-10 09:45:00",57529,"CKVY",14.09,9.57,9.13,9.57,8.33,90.2,90.7,89.8,0.212,6.847,7.28,5.963,0.061,0.288,266,0.151,0,209.7331,11.95,0.01194244,0.01284897,0.4458843
"2019-03-10 09:50:00",57530,"CKVY",14.08,9.14,9.6,9.94,9.14,89,90.6,89,0.205,7.194,7.732,6.555,0.031,0.01,294.9,39.59,0.877,232.6379,11.95,0.01194244,0.01284897,0.4458843
"2019-03-10 09:55:00",57531,"CKVY",14.08,9.57,9.27,9.69,8.95,89.8,89.8,88.7,0.211,6.727,7.275,6.286,0.315,0.175,50.11,15.76,1.096,254.9916,11.95,0.01194244,0.01284897,0.4458843
"2019-03-10 10:00:00",57532,"CKVY",14.08,10.31,10.2,10.62,9.57,89.8,90.5,89.7,0.218,7.874,8.37,7.153,0.341,0.34,67.42,20.89,0.877,270.8912,11.95,0.01608336,0.01718039,0.4812434
"2019-03-10 10:05:00",57533,"CKVY",14.07,10.31,10.2,10.44,9.82,89.7,89.9,89,0.218,7.734,8.06,7.245,0.508,0.441,121.8,13.06,1.096,282.7441,11.96,0.01608336,0.01718039,0.4812434
"2019-03-10 10:10:00",57534,"CKVY",14.08,11.49,10.75,11.55,10.31,90.8,90.9,89.5,0.233,8.38,9.37,7.837,0.266,0.401,105.1,0.066,0.658,298.4762,11.96,0.01608336,0.01718039,0.4812434
"2019-03-10 10:15:00",57535,"CKVY",14.08,11.92,11.9,12.11,11.49,90.2,91,90.2,0.236,9.69,9.93,9.32,0.24,0.241,52.81,67.63,0,320.0967,11.96,0.01965478,0.02101298,0.5141702
"2019-03-10 10:20:00",57536,"CKVY",14.07,11.17,11.72,11.98,11.11,89.1,90.4,89.1,0.225,9.35,9.67,8.53,0.151,0.151,309.3,15.59,1.754,337.2321,11.96,0.01965478,0.02101298,0.5141702
"2019-03-10 10:25:00",57537,"CKVY",14.08,11.17,11.08,11.3,10.86,89.7,89.7,88.9,0.227,8.56,8.85,8.27,0.703,0.374,312.9,5.872,2.63,347.0808,11.96,0.01965478,0.02101298,0.5141702
"2019-03-10 10:30:00",57538,"CKVY",14.07,11.91,11.62,12.03,11.17,89.7,90,89.6,0.234,9.21,9.59,8.72,1.604,1.13,324.3,8.67,3.726,355.3902,11.96,0.02176754,0.02329334,0.5447904
"2019-03-10 10:35:00",57539,"CKVY",14.07,12.65,12.24,12.65,11.85,89.9,90,89.7,0.243,9.82,10.25,9.4,2.307,2.014,325.4,6.762,3.069,375.5401,11.96,0.02176754,0.02329334,0.5447904
"2019-03-10 10:40:00",57540,"CKVY",14.07,13.21,12.9,13.27,12.53,89.7,89.9,89.3,0.248,10.43,10.83,10.12,2.411,2.409,343.1,13.06,3.069,411.2674,11.96,0.02176754,0.02329334,0.5447904
"2019-03-10 10:45:00",57541,"CKVY",14.07,13.89,13.53,13.89,13.21,90.4,90.5,89.7,0.257,11.14,11.62,10.75,2.188,2.31,316.3,14.08,3.069,450.1436,11.96,0.02606063,0.02806531,0.5719604
"2019-03-10 10:50:00",57542,"CKVY",14.07,13.7,13.76,13.89,13.64,89.7,90.4,89.7,0.254,11.36,11.6,11.19,2.192,2.192,305.2,9.6,3.288,474.9682,11.97,0.02606063,0.02806531,0.5719604
"2019-03-10 10:55:00",57543,"CKVY",14.07,13.45,13.55,13.76,13.39,88.9,89.7,88.8,0.248,10.96,11.31,10.75,2.251,2.214,297.3,7.67,2.85,484.7618,11.97,0.02606063,0.02806531,0.5719604
"2019-03-10 11:00:00",57544,"CKVY",14.06,13.64,13.72,13.95,13.39,88.7,89.3,88.6,0.25,11.1,11.37,10.73,2.415,2.36,293.6,6.904,3.288,492.4463,11.97,0.02868105,0.03087636,0.596476
"2019-03-10 11:05:00",57545,"CKVY",14.06,13.88,13.64,13.94,13.45,89.3,89.3,88.6,0.254,10.99,11.37,10.72,2.287,2.339,298.8,11.06,2.63,502.2554,11.97,0.02868105,0.03087636,0.596476
"2019-03-10 11:10:00",57546,"CKVY",14.06,14.18,13.94,14.24,13.75,89.1,89.3,88.9,0.257,11.32,11.64,11.09,2.169,2.238,283.6,5.375,2.63,511.2829,11.97,0.02868105,0.03087636,0.596476
"2019-03-10 11:15:00",57547,"CKVY",14.06,14.49,14.24,14.49,14.12,89,89.2,88.6,0.26,11.57,11.85,11.38,1.91,2.024,272,9.25,2.192,515.4324,11.97,0.03023957,0.03254649,0.6181357
"2019-03-10 11:20:00",57548,"CKVY",14.06,14.61,14.45,14.68,14.24,88.9,89,88.2,0.261,11.69,12.03,11.39,1.861,1.893,270.2,8.2,2.411,519.5118,11.97,0.03023957,0.03254649,0.6181357
"2019-03-10 11:25:00",57549,"CKVY",14.04,15.72,15.07,15.72,14.55,89.3,89.3,88.5,0.276,12.36,13.13,11.85,1.714,1.804,245.5,13.76,2.192,521.5698,11.97,0.03023957,0.03254649,0.6181357
"2019-03-10 11:30:00",57550,"CKVY",14.05,17.33,16.61,17.33,15.6,89.7,90.3,89.3,0.297,14.19,14.91,13.02,1.19,1.437,244.9,8.44,0.877,525.16,11.97,0.03309545,0.03553756,0.6356987
"2019-03-10 11:35:00",57551,"CKVY",14.05,17.58,17.44,17.64,17.2,88.1,89.7,87.8,0.295,14.69,14.98,14.32,0.897,1.003,231.5,7.851,1.754,533.1656,11.97,0.03309545,0.03553756,0.6356987
"2019-03-10 11:40:00",57552,"CKVY",14.05,18.37,18.29,18.93,17.51,83.6,90.2,83.4,0.29,15.14,16.48,14.13,0.714,0.745,172.9,41.69,1.754,552.0115,11.98,0.03309545,0.03553756,0.6356987
"2019-03-10 11:45:00",57553,"CKVY",14.04,18.87,18.41,18.93,18.12,84.3,84.4,82.2,0.298,14.11,14.99,13.64,1.175,0.955,138.2,5.622,1.973,580.9799,11.98,0.0417874,0.04476074,0.6495692
"2019-03-10 11:50:00",57554,"CKVY",14.03,20.17,20.13,20.85,18.87,77.58,84.4,77.44,0.29,15.14,15.82,14.23,1.272,1.237,150.4,2.939,1.973,613.7556,11.98,0.0417874,0.04476074,0.6495692
"2019-03-10 11:55:00",57555,"CKVY",14.03,20.47,20.24,20.54,19.98,76.17,77.89,75.93,0.289,14.11,14.71,13.82,1.381,1.361,133.5,7.925,1.754,651.0577,11.98,0.0417874,0.04476074,0.6495692
"2019-03-10 12:00:00",57556,"CKVY",14.03,20.28,20.54,20.91,20.28,72.55,76.38,72.55,0.273,13.68,14.58,12.88,1.369,1.372,125.1,5.303,2.192,674.9109,11.98,0.04953152,0.0533797,0.6614769
"2019-03-10 12:05:00",57557,"CKVY",14.01,22.14,20.71,22.14,20.1,69.97,73.03,69.97,0.284,13.18,13.89,12.67,1.332,1.37,130.4,8.54,1.754,684.0208,11.98,0.04953152,0.0533797,0.6614769
"2019-03-10 12:10:00",57558,"CKVY",14.01,22.56,21.79,22.56,21.39,68.72,70.58,67.73,0.284,13.19,13.89,12.7,1.441,1.381,158.9,34.67,2.63,676.8994,11.98,0.04953152,0.0533797,0.6614769
"2019-03-10 12:15:00",57559,"CKVY",14,23.98,22.82,23.98,22.13,64.42,68.65,64.42,0.283,13.1,13.89,12.28,1.413,1.446,145,11.34,2.192,668.265,11.98,0.05095032,0.05522163,0.6704745
"2019-03-10 12:20:00",57560,"CKVY",13.99,24.22,24.83,25.58,23.98,60.94,64.35,59.53,0.27,13.26,14.12,12.64,1.353,1.375,177.4,50.16,2.63,674.3994,11.98,0.05095032,0.05522163,0.6704745
"2019-03-10 12:25:00",57561,"CKVY",13.98,25.52,24.06,25.7,22.98,59.22,63.21,59.22,0.277,12.79,13.67,12.18,1.226,1.305,196.1,27.3,2.63,685.5591,11.98,0.05095032,0.05522163,0.6704745
"2019-03-10 12:30:00",57562,"CKVY",13.98,21.74,23.38,25.7,21.56,67.47,67.47,57.36,0.27,12.24,13.27,11.71,1.635,1.42,136.3,15.57,3.726,700.8944,11.98,0.0567093,0.06165502,0.6754286
"2019-03-10 12:35:00",57563,"CKVY",13.96,23.34,22.55,23.71,21.68,64.33,68.5,63.34,0.275,13.03,13.59,12.44,2.014,1.828,145.5,9.57,2.85,705.8312,11.98,0.0567093,0.06165502,0.6754286
"2019-03-10 12:40:00",57564,"CKVY",13.95,22.23,22.41,23.34,21.98,65.98,67.08,63.78,0.269,12.66,13.16,12.27,2.436,2.213,139.6,6.772,3.507,713.4994,11.98,0.0567093,0.06165502,0.6754286
"2019-03-10 12:45:00",57565,"CKVY",13.95,22.84,22.01,22.84,21.55,66.73,68.59,66.05,0.279,12.82,13.45,12.31,2.215,2.352,132.5,10.89,3.069,716.5716,11.98,0.05360923,0.05859433,0.6765429
"2019-03-10 12:50:00",57566,"CKVY",13.95,23.58,23.27,23.7,22.78,64.63,66.66,63.57,0.279,13.14,13.64,12.67,1.999,2.128,132.2,10.38,2.411,716.6637,11.98,0.05360923,0.05859433,0.6765429
"2019-03-10 12:55:00",57567,"CKVY",13.94,23.64,23.97,24.26,23.64,63.39,64.53,62.19,0.275,13.22,13.54,12.96,1.648,1.81,122.7,9.87,1.973,697.2402,11.98,0.05360923,0.05859433,0.6765429
"2019-03-10 13:00:00",57568,"CKVY",13.94,25.3,24.2,25.36,23.39,60.26,63.84,60.22,0.28,13.37,13.99,12.83,1.401,1.49,141.8,10.73,1.754,669.1404,11.98,0.05204127,0.05692538,0.6738713
"2019-03-10 13:05:00",57569,"CKVY",13.93,28.51,27.21,28.58,25.36,53.04,60.16,53.04,0.281,13.6,14,13.31,1.147,1.251,165.1,7.34,1.534,647.9194,11.98,0.05204127,0.05692538,0.6738713
"2019-03-10 13:10:00",57570,"CKVY",13.92,29.5,29.49,30.12,28.51,50.25,53.04,49.36,0.277,13.57,14.09,12.98,0.809,0.986,155.9,14.98,1.315,637.0598,11.98,0.05204127,0.05692538,0.6738713
"2019-03-10 13:15:00",57571,"CKVY",13.92,26.65,28.69,29.62,26.65,56.05,56.05,50.22,0.275,13.19,13.76,12.71,0.777,0.779,141.3,8.59,1.973,641.2521,11.98,0.05837931,0.06351396,0.6677858
"2019-03-10 13:20:00",57572,"CKVY",13.91,26.03,25.91,26.65,25.35,58.84,59.52,56.09,0.281,13.35,13.92,12.59,0.865,0.841,135.3,7.669,2.192,645.3088,11.98,0.05837931,0.06351396,0.6677858
"2019-03-10 13:25:00",57573,"CKVY",13.92,27.51,26.53,27.64,25.66,56.33,60.72,56.33,0.287,14.14,14.81,13.55,1.19,1.007,151.6,22.66,2.192,642.9561,11.98,0.05837931,0.06351396,0.6677858
"2019-03-10 13:30:00",57574,"CKVY",13.91,26.71,27.9,28.5,26.71,58.8,58.8,54.51,0.289,14.1,14.58,13.67,1.272,1.233,154.4,23.35,2.192,643.3223,11.98,0.05619687,0.06101875,0.6580741
"2019-03-10 13:35:00",57575,"CKVY",13.91,24.17,24.92,26.71,24.04,64.5,64.77,58.87,0.286,13.69,14.34,13.28,1.681,1.464,128.8,6.222,2.63,656.5325,11.98,0.05619687,0.06101875,0.6580741
"2019-03-10 13:40:00",57576,"CKVY",13.9,23.79,23.98,24.23,23.67,65.66,65.66,63.91,0.286,13.76,14.08,13.49,1.988,1.857,129.2,7.61,2.85,680.303,11.98,0.05619687,0.06101875,0.6580741
"2019-03-10 13:45:00",57577,"CKVY",13.9,25.4,24.59,25.52,23.79,62.74,65.94,62.71,0.292,14.34,15.11,13.91,2.103,2.092,137.8,6.85,2.63,691.2852,11.98,0.05449216,0.05955435,0.6451352
"2019-03-10 13:50:00",57578,"CKVY",13.89,26.14,26.16,26.63,25.34,61.98,63.12,59.27,0.298,14.51,15.07,14.07,1.877,1.968,134.9,13.32,2.85,679.4487,11.97,0.05449216,0.05955435,0.6451352
"2019-03-10 13:55:00",57579,"CKVY",13.9,25.95,25.52,26.14,25.21,62.64,63.46,61.13,0.299,14.41,15.14,14.03,1.703,1.837,115.7,6.033,2.85,676.7512,11.97,0.05449216,0.05955435,0.6451352
"2019-03-10 14:00:00",57580,"CKVY",13.89,27.12,26.71,27.37,25.95,58.51,62.88,58.51,0.293,14.84,15.31,14.33,1.467,1.545,122.1,5.327,2.192,677.4443,11.97,0.05599294,0.06132185,0.6284134
"2019-03-10 14:05:00",57581,"CKVY",13.89,28.54,27.22,28.6,26.81,56.31,59.51,56.31,0.299,14.58,15.18,14.07,1.208,1.411,115.4,8.2,1.754,680.671,11.97,0.05599294,0.06132185,0.6284134
"2019-03-10 14:10:00",57582,"CKVY",13.89,33.17,31.14,33.24,28.73,47.59,56.24,47.28,0.305,14.98,15.46,14.65,0.617,0.867,135.9,0.108,0,668.4701,11.97,0.05599294,0.06132185,0.6284134
"2019-03-10 14:15:00",57583,"CKVY",13.88,33.17,33.83,34.6,33.17,46.01,48.21,43.85,0.295,14.95,16.28,14.19,0.305,0.462,236.2,97.4,1.754,654.8501,11.98,0.06084183,0.06615972,0.6086504
"2019-03-10 14:20:00",57584,"CKVY",13.88,26.44,28.63,33.11,26.38,61.67,61.67,46.01,0.3,14.26,15.06,13.62,0.74,0.451,269.7,11.36,3.069,651.8408,11.98,0.06084183,0.06615972,0.6086504
"2019-03-10 14:25:00",57585,"CKVY",13.88,25.69,25.9,26.38,25.51,63.93,64.44,61.67,0.302,14.97,15.54,14.63,1.603,1.142,270.1,8.46,3.726,657.4263,11.98,0.06084183,0.06615972,0.6086504
"2019-03-10 14:30:00",57586,"CKVY",13.87,25.75,25.63,25.75,25.44,62.93,64.92,62.49,0.298,14.91,15.59,14.52,2.67,2.173,283,8.66,4.165,668.4611,11.97,0.05689447,0.06190827,0.5859342
"2019-03-10 14:35:00",57587,"CKVY",13.87,26.74,26.7,27.48,25.75,62.72,63.37,60.83,0.309,15.46,15.94,14.86,2.786,2.696,264.9,33.08,3.946,679.4631,11.97,0.05689447,0.06190827,0.5859342
"2019-03-10 14:40:00",57588,"CKVY",13.86,27.35,27.11,27.41,26.74,59.97,62.65,58.56,0.303,15.16,15.94,14.63,2.749,2.816,344.8,28.45,3.946,681.405,11.97,0.05689447,0.06190827,0.5859342
"2019-03-10 14:45:00",57589,"CKVY",13.86,27.78,27.44,27.78,27.16,59.73,60.48,58.01,0.307,15.07,15.66,14.4,2.374,2.551,353.1,19.61,3.726,669.6342,11.97,0.05390691,0.0599156,0.559724
"2019-03-10 14:50:00",57590,"CKVY",13.86,28.33,28.16,28.83,27.34,57.59,60.1,57.11,0.303,15.31,16.16,14.45,2.157,2.277,1.465,21.8,4.603,653.6927,11.97,0.05390691,0.0599156,0.559724
"2019-03-10 14:55:00",57591,"CKVY",13.86,27.4,27.86,28.33,27.34,59.21,59.86,57.39,0.3,15.18,15.7,14.71,2.366,2.232,329,13.19,4.603,642.6895,11.97,0.05390691,0.0599156,0.559724
"2019-03-10 15:00:00",57592,"CKVY",13.86,27.16,27.33,27.65,27.1,58.97,60.48,58.59,0.296,15.07,15.63,14.69,2.667,2.485,335.8,8.6,4.822,640.9521,11.97,0.05341001,0.05926286,0.5309086
"2019-03-10 15:05:00",57593,"CKVY",13.86,27.47,27.54,27.78,27.1,59.96,60.96,59,0.304,15.4,16.04,14.73,3.061,2.87,336.5,16.11,5.48,633.9196,11.96,0.05341001,0.05926286,0.5309086
"2019-03-10 15:10:00",57594,"CKVY",13.86,27.34,27.25,27.59,27.03,59.93,61.58,59.17,0.303,15.23,15.88,14.81,3.168,3.152,342,9.67,4.822,621.1301,11.96,0.05341001,0.05926286,0.5309086
"2019-03-10 15:15:00",57595,"CKVY",13.85,27.84,27.62,27.9,27.34,59.62,61.47,58.49,0.307,15.39,16.31,14.85,3.137,3.212,348.5,19.28,5.042,619.614,11.96,0.0506303,0.0568159,0.4991845
"2019-03-10 15:20:00",57596,"CKVY",13.85,27.84,27.81,28.02,27.59,59.14,59.82,57.94,0.305,15.26,15.85,14.78,3.179,3.192,356.8,15.3,4.603,627.1866,11.96,0.0506303,0.0568159,0.4991845
"2019-03-10 15:25:00",57597,"CKVY",13.85,28.33,28.17,28.45,27.77,59.93,60.82,58.35,0.315,15.93,16.65,15.35,2.96,3.022,358.9,13.57,4.603,633.2573,11.96,0.0506303,0.0568159,0.4991845
"2019-03-10 15:30:00",57598,"CKVY",13.85,28.08,27.88,28.33,27.59,59.55,61.09,58.49,0.31,15.63,16.26,15.1,3.133,3.049,11.61,8.32,4.603,626.5481,11.96,0.0508705,0.05715697,0.4647772
"2019-03-10 15:35:00",57599,"CKVY",13.85,28.21,28.02,28.27,27.77,58.49,60.96,58.01,0.306,15.57,16.33,15.11,3.191,3.175,359.2,14.72,4.603,611.759,11.96,0.0508705,0.05715697,0.4647772
"2019-03-10 15:40:00",57600,"CKVY",13.85,29.26,28.69,29.38,28.21,56.87,58.42,56.7,0.311,15.6,16.16,15.31,2.999,3.132,328,18.7,3.507,598.5812,11.96,0.0508705,0.05715697,0.4647772
"2019-03-10 15:45:00",57601,"CKVY",13.85,29.07,29.07,29.38,28.82,57.94,58.52,56.84,0.314,15.97,16.39,15.61,2.81,2.877,314.9,8.02,4.165,593.3567,11.96,0.04934864,0.05567563,0.4280378
"2019-03-10 15:50:00",57602,"CKVY",13.84,29.07,29.09,29.32,28.82,58.62,59.24,57.25,0.318,16.21,16.63,15.62,2.606,2.697,301.5,16.39,4.165,593.5829,11.96,0.04934864,0.05567563,0.4280378
"2019-03-10 15:55:00",57603,"CKVY",13.83,29.32,29.2,29.38,29.01,59.86,59.93,57.59,0.328,16.45,17.17,16.1,2.747,2.651,290.3,8.83,3.726,597.9919,11.96,0.04934864,0.05567563,0.4280378
"2019-03-10 16:00:00",57604,"CKVY",13.83,29.5,29.31,29.57,29.13,58.07,59.82,57.94,0.321,16.63,17.08,16.27,2.67,2.705,316.3,18.46,3.726,591.2268,11.96,0.04969372,0.05574028,0.3888105
"2019-03-10 16:05:00",57605,"CKVY",13.83,30.12,29.87,30.25,29.38,55.77,59.82,55.77,0.316,16.96,17.49,16.18,2.422,2.563,291.3,13.29,3.069,579.4084,11.96,0.04969372,0.05574028,0.3888105
"2019-03-10 16:10:00",57606,"CKVY",13.83,33.89,31.86,34.01,30.06,49.08,59.04,49.08,0.323,17.43,18.53,16.17,1.747,2.084,187.7,63.47,1.315,563.7001,11.96,0.04969372,0.05574028,0.3888105
"2019-03-10 16:15:00",57607,"CKVY",13.83,35.62,34.72,35.62,33.64,47.12,50.18,47.12,0.333,17.39,18.1,16.59,0.964,1.355,174.3,15.56,1.096,549.5926,11.96,0.0493384,0.05521338,0.3476219
"2019-03-10 16:20:00",57608,"CKVY",13.82,39.07,37.49,39.13,35.5,41.63,47.16,41.39,0.337,17.19,17.73,16.92,0.321,0.618,191.4,0.093,0,535.7844,11.96,0.0493384,0.05521338,0.3476219
"2019-03-10 16:25:00",57609,"CKVY",13.82,30.91,35.43,39.38,30.85,55.53,55.56,41.32,0.325,17.53,18.53,16.75,0.663,0.455,132.2,15.88,2.411,524.4847,11.96,0.0493384,0.05521338,0.3476219
"2019-03-10 16:30:00",57610,"CKVY",13.81,29.92,30.25,30.91,29.92,56.59,58.34,55.59,0.318,16.87,17.43,16.36,1.013,0.833,125.7,0.052,1.754,517.4819,11.96,0.04897337,0.05328213,0.3051872
"2019-03-10 16:35:00",57611,"CKVY",13.8,33.13,30.81,33.13,29.86,50.99,56.59,50.99,0.326,16.56,17.06,16.13,1.204,1.154,125.8,0.04,1.315,510.5889,11.96,0.04897337,0.05328213,0.3051872
"2019-03-10 16:40:00",57612,"CKVY",13.8,34.18,33.81,34.37,33.13,49.75,51.95,47.7,0.332,17.1,17.96,16.31,0.864,1.07,125.8,0,1.315,503.014,11.96,0.04897337,0.05328213,0.3051872
"2019-03-10 16:45:00",57613,"CKVY",13.79,32.2,33.36,34.61,32.14,54.56,54.56,48.59,0.336,16.92,17.67,16.42,0.9,0.837,127.8,5.368,2.63,490.6391,11.96,0.0437617,0.0481519,0.2615072
"2019-03-10 16:50:00",57614,"CKVY",13.79,30.91,31.14,32.27,30.41,58.26,58.26,54.56,0.34,17.31,18.06,16.49,1.393,1.117,148,5.946,3.069,475.694,11.96,0.0437617,0.0481519,0.2615072
"2019-03-10 16:55:00",57615,"CKVY",13.78,29.73,29.96,30.97,29.61,60.19,60.46,58.33,0.335,17.59,18.32,17.1,1.774,1.618,135.9,3.304,2.411,458.1814,11.96,0.0437617,0.0481519,0.2615072
"2019-03-10 17:00:00",57616,"CKVY",13.78,31.03,29.92,31.03,29.48,57.47,60.53,57.47,0.337,17.37,17.91,16.9,1.764,1.825,137.8,6.239,2.192,438.1725,11.96,0.03585793,0.03999125,0.216609
"2019-03-10 17:05:00",57617,"CKVY",13.77,31.7,31.81,32.14,31.09,55.41,57.4,54.62,0.334,17.64,17.91,17.4,1.554,1.636,175.5,11.06,1.754,418.498,11.96,0.03585793,0.03999125,0.216609
"2019-03-10 17:10:00",57618,"CKVY",13.77,33,32.39,33,31.64,52.36,55.45,52.36,0.333,17.52,17.76,17.3,1.334,1.434,174.6,7.997,1.534,399.9611,11.95,0.03585793,0.03999125,0.216609
"2019-03-10 17:15:00",57619,"CKVY",13.77,33.93,33.35,33.93,33,51.54,52.6,51.06,0.34,17.59,17.95,17.32,1.108,1.216,184.4,13.1,1.754,383.2123,11.95,0.03194752,0.03602656,0.1714834
"2019-03-10 17:20:00",57620,"CKVY",13.77,31.77,32.54,33.99,31.7,56.03,56.17,51.6,0.339,17.87,18.25,17.57,1.034,1.067,258.9,10.66,2.411,367.7322,11.95,0.03194752,0.03602656,0.1714834
"2019-03-10 17:25:00",57621,"CKVY",13.77,29.54,30.75,31.77,29.54,62.93,62.99,56.06,0.348,18.03,18.5,17.59,1.45,1.2,244.3,10.11,3.069,351.0379,11.95,0.03194752,0.03602656,0.1714834
"2019-03-10 17:30:00",57622,"CKVY",13.76,28.68,29.09,29.66,28.62,66.15,66.15,63.06,0.353,18.55,18.91,18.05,2.008,1.714,268,9.35,3.069,334.0962,11.95,0.0254386,0.02868938,0.1267016
"2019-03-10 17:35:00",57623,"CKVY",13.76,29.23,28.9,29.29,28.49,62.92,66.29,62.92,0.343,18.55,18.98,18.11,2.314,2.147,250.4,14.62,3.288,316.7623,11.95,0.0254386,0.02868938,0.1267016
"2019-03-10 17:40:00",57624,"CKVY",13.77,29.6,29.48,29.66,29.11,60.87,62.86,59.84,0.337,17.56,18.14,17.26,2.173,2.285,248.1,17.7,3.069,301.8234,11.95,0.0254386,0.02868938,0.1267016
"2019-03-10 17:45:00",57625,"CKVY",13.77,29.91,29.65,29.91,29.41,60.83,61.07,59.97,0.341,17.67,18.03,17.4,1.81,2.005,263.9,12.25,2.411,290.6209,11.94,0.02105133,0.024606,0.0837356
"2019-03-10 17:50:00",57626,"CKVY",13.77,31.45,31.07,32.01,29.85,57.68,60.93,55.51,0.345,18.09,18.52,17.71,1.391,1.573,238.7,18.52,3.288,284.2871,11.94,0.02105133,0.024606,0.0837356
"2019-03-10 17:55:00",57627,"CKVY",13.78,30.1,30.2,31.45,29.73,61.07,62.24,57.78,0.345,18.27,18.56,17.91,1.426,1.456,215.5,2.898,3.507,275.9809,11.94,0.02105133,0.024606,0.0837356
"2019-03-10 18:00:00",57628,"CKVY",13.79,30.34,30.53,30.84,30.1,57.92,61.04,57.37,0.331,17.68,18.41,17.27,1.489,1.401,201.5,10.67,2.85,264.3307,11.94,0.01826826,0.02120246,0.04510603
"2019-03-10 18:05:00",57629,"CKVY",13.78,29.73,29.93,30.41,29.66,59.67,60.66,57.95,0.332,17.59,17.97,17.23,1.917,1.771,221,9.98,3.069,248.5474,11.94,0.01826826,0.02120246,0.04510603
"2019-03-10 18:10:00",57630,"CKVY",13.79,29.79,29.76,29.91,29.6,60.52,61.9,59.7,0.338,18,18.43,17.4,1.84,1.83,236.3,3.02,2.192,232.7704,11.94,0.01826826,0.02120246,0.04510603
"2019-03-10 18:15:00",57631,"CKVY",13.8,29.79,29.85,30.04,29.67,61.62,62.31,59.63,0.344,18.07,18.6,17.49,1.824,1.875,215.1,7.174,1.973,216.5458,11.94,0.01332006,0.01618833,0.01940516
"2019-03-10 18:20:00",57632,"CKVY",13.79,29.29,29.46,29.91,29.23,63.78,63.78,61.69,0.349,18.35,18.66,18.04,1.586,1.686,224.5,5.477,1.754,199.9901,11.93,0.01332006,0.01618833,0.01940516
"2019-03-10 18:25:00",57633,"CKVY",13.8,28.92,29.18,29.42,28.92,65.6,66.08,63.72,0.354,18.98,19.24,18.53,1.505,1.535,229.5,2.59,1.973,183.6307,11.93,0.01332006,0.01618833,0.01940516
"2019-03-10 18:30:00",57634,"CKVY",13.81,28.31,28.64,28.99,28.24,66.15,67.32,65.33,0.348,18.83,19.09,18.4,1.637,1.574,230.1,3.113,2.63,167.3137,11.93,0.004299381,0.005981024,0.00746882
"2019-03-10 18:35:00",57635,"CKVY",13.81,27.32,27.7,28.31,27.32,67.08,67.28,66.08,0.338,18.12,18.46,17.84,1.928,1.784,224.3,0.777,2.63,150.6212,11.93,0.004299381,0.005981024,0.00746882
"2019-03-10 18:40:00",57636,"CKVY",13.82,27.63,27.53,27.69,27.38,66.84,67.22,66.63,0.342,18,18.23,17.8,2.091,2.016,226.4,1.764,2.411,134.1167,11.93,0.004299381,0.005981024,0.00746882
"2019-03-10 18:45:00",57637,"CKVY",13.84,28.13,27.86,28.19,27.44,64.1,66.98,63.38,0.334,17.55,18.15,17.2,2.175,2.131,264.2,31.83,4.384,120.2846,11.93,0.002400696,0.003366585,0.001244493
"2019-03-10 18:50:00",57638,"CKVY",13.85,27.2,27.59,28.19,27.2,68.69,68.73,64.03,0.345,17.92,18.46,17.47,1.88,2.042,233.1,4.759,1.973,108.2561,11.93,0.002400696,0.003366585,0.001244493
"2019-03-10 18:55:00",57639,"CKVY",13.72,26.71,27.07,27.38,26.7,69.07,69.07,68.11,0.34,18.11,18.5,17.82,1.757,1.8,235.5,2.67,2.192,96.85669,11.92,0.002400696,0.003366585,0.001244493
"2019-03-10 19:00:00",57640,"CKVY",13.24,26.46,26.61,26.83,26.4,70.76,71.96,69.04,0.345,18.49,18.88,17.94,1.544,1.645,240.5,1.889,1.973,83.85412,11.92,0.0006830422,0.00111835,2.5E-07
"2019-03-10 19:05:00",57641,"CKVY",13.11,25.35,25.98,26.52,25.29,68.46,72.41,67.98,0.318,17.74,18.38,16.38,1.733,1.582,214.8,28.06,4.384,66.76402,11.92,0.0006830422,0.00111835,2.5E-07
"2019-03-10 19:10:00",57642,"CKVY",13.07,22.39,23.84,25.35,22.39,73.51,73.51,68.22,0.302,15.87,16.44,15.21,1.879,1.809,152.5,11.07,3.069,44.24962,11.92,0.0006830422,0.00111835,2.5E-07
"2019-03-10 19:15:00",57643,"CKVY",13.05,18.94,20.9,22.51,18.94,78.73,78.8,73.51,0.279,14.73,16.22,13.43,2.019,1.955,139.9,6.425,2.63,25.03259,11.92,-0.001799477,-0.002165997,2.5E-07
"2019-03-10 19:20:00",57644,"CKVY",13.03,16.65,17.49,19,16.65,83.3,83.5,77.57,0.268,12.22,13.49,11.55,1.977,2.034,137.2,4.918,2.63,13.11899,11.91,-0.001799477,-0.002165997,2.5E-07
"2019-03-10 19:25:00",57645,"CKVY",13.01,16.84,16.12,16.84,15.6,89.1,89.1,82.5,0.289,12.2,14.17,11.61,1.861,1.922,137.1,4.307,2.63,10.06477,11.91,-0.001799477,-0.002165997,2.5E-07
"2019-03-10 19:30:00",57646,"CKVY",13,14.74,15.74,17.15,14.61,85.3,89.3,80.5,0.252,11.88,14.51,9.78,1.848,1.854,125.7,7.719,2.63,7.407953,11.9,-0.001972739,-0.002416314,2.5E-07
"2019-03-10 19:35:00",57647,"CKVY",12.99,15.23,14.92,15.36,14.61,86.9,87.6,85.3,0.263,11.66,12.25,11.03,2.153,2,117.4,3.804,3.288,4.950249,11.9,-0.001972739,-0.002416314,2.5E-07
"2019-03-10 19:40:00",57648,"CKVY",12.99,15.42,15.28,15.49,14.99,86.7,87.5,85.7,0.264,12.03,12.4,11.5,2.516,2.326,108.1,1.638,3.288,2.93454,11.9,-0.001972739,-0.002416314,2.5E-07
"2019-03-10 19:45:00",57649,"CKVY",12.97,16.17,15.69,16.24,15.24,88.2,89.1,86.4,0.278,12.7,13.58,11.9,2.763,2.65,108.5,4.734,3.288,1.560015,11.89,-0.001955732,-0.00234839,2.5E-07
"2019-03-10 19:50:00",57650,"CKVY",12.97,16.24,16.09,16.3,15.87,87.5,88.3,87.2,0.276,13.06,13.31,12.77,2.79,2.763,109.5,4.254,3.507,0.743071,11.89,-0.001955732,-0.00234839,2.5E-07
"2019-03-10 19:55:00",57651,"CKVY",12.96,16.68,16.95,17.48,16.18,84.5,88.7,84.4,0.272,13.79,14.67,12.81,2.627,2.766,123.3,5.916,3.069,0.2769472,11.89,-0.001955732,-0.00234839,2.5E-07
"2019-03-10 20:00:00",57652,"CKVY",12.96,16.5,16.05,16.68,15.45,89.3,89.3,82.9,0.285,12.35,13.9,11.19,1.973,2.31,55.4,70.79,1.754,0.07348952,11.89,-0.001874735,-0.002205131,2.5E-07
"2019-03-10 20:05:00",57653,"CKVY",12.95,17.61,17.17,17.74,16.37,90.2,90.6,89.3,0.302,14.81,15.37,13.8,1.093,1.565,299.4,32.23,0.877,0.004136069,11.89,-0.001874735,-0.002205131,2.5E-07
"2019-03-10 20:10:00",57654,"CKVY",12.94,17.49,17.67,17.93,17.37,87.8,90.3,87.5,0.293,14.91,15.46,14.32,0.698,0.855,184.8,6.631,1.754,0,11.89,-0.001874735,-0.002205131,2.5E-07
"2019-03-10 20:15:00",57655,"CKVY",12.94,17,17.31,17.5,17,86.8,88.3,86.8,0.283,14.26,14.61,13.75,0.93,0.791,188.3,7.167,2.192,0,11.89,-0.003125996,-0.004241177,2.5E-07
"2019-03-10 20:20:00",57656,"CKVY",12.93,15.96,16.57,17.19,15.96,85.9,86.8,85.4,0.268,13.07,13.91,12.49,1.364,1.148,170.8,2.829,1.973,0,11.89,-0.003125996,-0.004241177,2.5E-07
"2019-03-10 20:25:00",57657,"CKVY",12.93,16.02,15.95,16.09,15.83,88.6,88.6,85.9,0.277,12.85,13.28,12.45,1.27,1.33,192.7,5.547,1.315,0,11.89,-0.003125996,-0.004241177,2.5E-07
"2019-03-10 20:30:00",57658,"CKVY",12.93,15.54,15.73,16.03,15.41,88.8,88.8,88.2,0.272,12.92,13.24,12.68,0.83,1.066,195.9,0.147,0.658,0,11.89,-0.00286687,-0.003827864,2.5E-07
"2019-03-10 20:35:00",57659,"CKVY",12.92,15.05,15.26,15.54,14.98,89.8,89.8,88.8,0.269,12.66,12.86,12.43,0.337,0.566,195.9,0.064,0.438,0,11.89,-0.00286687,-0.003827864,2.5E-07
"2019-03-10 20:40:00",57660,"CKVY",12.92,12.95,13.92,15.11,12.89,88.5,89.9,88,0.242,11.12,12.67,10.11,0.315,0.275,155.5,22.45,1.534,0,11.89,-0.00286687,-0.003827864,2.5E-07
"2019-03-10 20:45:00",57661,"CKVY",12.91,12.51,12.51,12.95,12.21,92.1,92.1,88.6,0.247,10.22,10.64,9.97,0.592,0.477,117.2,9.06,1.534,0,11.89,-0.003419406,-0.005037007,2.5E-07
"2019-03-10 20:50:00",57662,"CKVY",12.91,12.64,12.5,12.7,12.33,93.6,93.6,92.1,0.252,10.81,11.2,10.47,0.58,0.591,111,0.048,0,0,11.89,-0.003419406,-0.005037007,2.5E-07
"2019-03-10 20:55:00",57663,"CKVY",12.91,13.14,12.88,13.2,12.64,95,95.1,93.6,0.262,11.54,12.06,11.14,0.308,0.478,110.7,0.105,0,0,11.89,-0.003419406,-0.005037007,2.5E-07
"2019-03-10 21:00:00",57664,"CKVY",12.9,13.2,13.24,13.39,13.08,95.2,95.4,95,0.263,12.14,12.32,11.91,0,0.118,110.8,0.06,0,0,11.89,-0.003382191,-0.005021587,2.5E-07
"2019-03-10 21:05:00",57665,"CKVY",12.9,13.33,13.26,13.39,13.02,95.7,95.8,95.2,0.266,12.2,12.4,11.91,0,0,0,0,0,0,11.89,-0.003382191,-0.005021587,2.5E-07
"2019-03-10 21:10:00",57666,"CKVY",12.89,13.52,13.41,13.58,13.2,96.8,96.8,95.7,0.271,12.56,12.82,12.22,0,0,0,0,0,0,11.88,-0.003382191,-0.005021587,2.5E-07
"2019-03-10 21:15:00",57667,"CKVY",12.89,12.96,13.59,13.83,12.96,96.1,97.6,96.1,0.263,12.93,13.28,12.06,0,0,0,0,0,0,11.88,-0.00387804,-0.006204864,2.5E-07
"2019-03-10 21:20:00",57668,"CKVY",12.88,12.72,12.43,13.09,11.98,96.5,96.5,94.1,0.261,11.3,12.2,10.62,0.241,0.138,80.6,6.885,1.534,0,11.88,-0.00387804,-0.006204864,2.5E-07
"2019-03-10 21:25:00",57669,"CKVY",12.88,12.6,12.7,13.21,12.41,96.1,97.1,95.4,0.259,11.81,12.54,11.36,0.624,0.385,158.5,10.68,1.754,0,11.88,-0.00387804,-0.006204864,2.5E-07
"2019-03-10 21:30:00",57670,"CKVY",12.88,11.98,12.31,12.79,11.86,96.9,96.9,96.1,0.254,11.5,12.05,11.09,1.062,0.82,160.6,20.3,1.973,0,11.88,-0.003302914,-0.004866217,2.5E-07
"2019-03-10 21:35:00",57671,"CKVY",12.86,11.06,11.92,12.23,11.06,96.2,97.6,96.2,0.242,11.27,11.67,10.19,1.43,1.213,196.5,6.806,2.63,0,11.88,-0.003302914,-0.004866217,2.5E-07
"2019-03-10 21:40:00",57672,"CKVY",12.87,9.39,10.02,11.06,9.39,95.3,96.2,95.3,0.222,9.02,10.19,8.3,1.333,1.485,217.8,9.81,2.192,0,11.88,-0.003302914,-0.004866217,2.5E-07
"2019-03-10 21:45:00",57673,"CKVY",12.86,9.52,9.44,9.77,9.02,96.7,97,95.1,0.227,8.53,9.07,7.919,1.252,1.3,174.2,18.08,1.754,0,11.88,-0.002459549,-0.003240552,2.5E-07
"2019-03-10 21:50:00",57674,"CKVY",12.86,9.27,8.98,9.52,8.53,97.7,97.7,95.9,0.227,8.21,8.88,7.594,0.958,1.116,199.7,43.49,1.534,0,11.88,-0.002459549,-0.003240552,2.5E-07
"2019-03-10 21:55:00",57675,"CKVY",12.85,8.22,8.91,9.58,8.22,95.9,98.2,95.9,0.212,8.24,9.16,7.294,0.707,0.792,231,0.077,1.096,0,11.88,-0.002459549,-0.003240552,2.5E-07
"2019-03-10 22:00:00",57676,"CKVY",12.85,8.65,8.3,8.71,8.03,97,97.1,95.7,0.219,7.419,8.04,7.046,0.418,0.555,228,33.23,1.754,0,11.88,-0.002634024,-0.003666587,2.5E-07
"2019-03-10 22:05:00",57677,"CKVY",12.85,9.4,8.76,9.4,8.28,98.9,98.9,96.7,0.231,8.21,9.14,7.537,0.601,0.539,102.4,15.23,2.192,0,11.88,-0.002634024,-0.003666587,2.5E-07
"2019-03-10 22:10:00",57678,"CKVY",12.85,9.59,9.14,9.65,8.53,99.9,99.9,98.1,0.235,8.89,9.61,8.11,1.292,0.899,172.4,18.86,2.85,0,11.88,-0.002634024,-0.003666587,2.5E-07
"2019-03-10 22:15:00",57679,"CKVY",12.84,9.4,10.29,10.83,9.4,97.3,100.2,97.3,0.227,10.23,10.85,8.78,1.856,1.646,171.1,28.95,2.85,0,11.88,-0.002594779,-0.003532867,2.5E-07
"2019-03-10 22:20:00",57680,"CKVY",12.84,8.66,8.7,9.4,8.47,95.1,97.2,95,0.215,7.651,8.76,7.331,1.582,1.674,78.49,13.95,1.534,0,11.88,-0.002594779,-0.003532867,2.5E-07
"2019-03-10 22:25:00",57681,"CKVY",12.84,9.03,8.9,9.09,8.66,96.1,96.2,95.1,0.221,7.915,8.2,7.532,0.991,1.323,136.6,22.49,1.096,0,11.88,-0.002594779,-0.003532867,2.5E-07
"2019-03-10 22:30:00",57682,"CKVY",12.83,8.91,8.82,9.03,8.66,95.5,96.1,95.4,0.218,7.819,8.14,7.63,0.359,0.626,151.4,0.097,0,0,11.88,-0.002375851,-0.003160187,2.5E-07
"2019-03-10 22:35:00",57683,"CKVY",12.82,9.78,9.33,9.78,8.85,96.6,96.6,95.5,0.229,8.44,9,7.834,0.319,0.331,285.1,69.77,1.315,0,11.88,-0.002375851,-0.003160187,2.5E-07
"2019-03-10 22:40:00",57684,"CKVY",12.83,9.72,9.7,9.84,9.53,95.6,96.6,95.6,0.227,8.83,9.03,8.56,0.321,0.354,302.7,7.358,1.315,0,11.88,-0.002375851,-0.003160187,2.5E-07
"2019-03-10 22:45:00",57685,"CKVY",12.82,10.15,9.92,10.28,9.54,96.4,96.4,95.6,0.233,8.99,9.44,8.52,0.613,0.432,323,11.7,1.534,0,11.89,-0.003074464,-0.004576019,2.5E-07
"2019-03-10 22:50:00",57686,"CKVY",12.82,9.78,10.52,10.96,9.78,95.1,97.4,95.1,0.226,9.76,10.36,8.65,0.621,0.658,308.9,48.43,1.315,0,11.89,-0.003074464,-0.004576019,2.5E-07
"2019-03-10 22:55:00",57687,"CKVY",12.82,10.03,9.79,10.09,9.54,96.2,96.2,95,0.231,8.75,9.22,8.45,0.57,0.55,58.89,0.02,0.658,0,11.89,-0.003074464,-0.004576019,2.5E-07
"2019-03-10 23:00:00",57688,"CKVY",12.81,8.79,9.44,10.53,8.54,95.4,97.1,94.1,0.217,8.41,9.86,7.289,0.67,0.647,122,17.49,2.411,0,11.89,-0.002891514,-0.0041416,2.5E-07
"2019-03-10 23:05:00",57689,"CKVY",12.81,8.36,8.39,9.04,7.431,95.8,96.8,93.7,0.214,7.358,8.3,6,0.951,0.803,145,5.447,1.973,0,11.89,-0.002891514,-0.0041416,2.5E-07
"2019-03-10 23:10:00",57690,"CKVY",12.81,6.939,7.971,8.43,6.815,93.2,95.9,93.1,0.195,6.814,7.481,5.245,1.153,1.085,136.1,37.82,1.534,0,11.89,-0.002891514,-0.0041416,2.5E-07
"2019-03-10 23:15:00",57691,"CKVY",12.8,7.812,7.434,7.935,6.815,95,95,93.1,0.206,6.127,6.754,5.27,0.919,1.02,110,50.52,2.192,0,11.89,-0.002439032,-0.003326938,2.5E-07
"2019-03-10 23:20:00",57692,"CKVY",12.8,9.3,8.59,9.43,7.75,97,97.1,94.9,0.226,7.715,8.75,6.586,0.755,0.784,324.9,28.94,2.411,0,11.89,-0.002439032,-0.003326938,2.5E-07
"2019-03-10 23:25:00",57693,"CKVY",12.79,8.56,8.94,9.43,8.5,94.8,97,94.8,0.213,7.988,8.71,7.314,1.099,0.914,310.3,4.027,2.411,0,11.89,-0.002439032,-0.003326938,2.5E-07
"2019-03-10 23:30:00",57694,"CKVY",12.8,7.073,7.59,8.56,7.071,93.3,94.8,92.4,0.196,6.073,7.376,5.333,1.697,1.379,307.9,4.748,3.507,0,11.89,-0.002445346,-0.003316154,2.5E-07
"2019-03-10 23:35:00",57695,"CKVY",12.78,7.567,6.997,7.629,6.639,94.4,94.4,93.2,0.203,5.559,6.356,5.091,2.301,2.057,311.4,3.491,3.507,0,11.89,-0.002445346,-0.003316154,2.5E-07
"2019-03-10 23:40:00",57696,"CKVY",12.78,7.195,7.176,7.629,6.948,92.6,94.5,92.5,0.196,5.592,6.356,5.227,2.515,2.4,319.1,5.564,3.069,0,11.89,-0.002445346,-0.003316154,2.5E-07
"2019-03-10 23:45:00",57697,"CKVY",12.78,8.62,8.02,8.68,7.133,93.6,93.6,92.6,0.211,6.496,7.195,5.443,2.678,2.657,312.5,8.75,3.507,0,11.89,-0.001661108,-0.001997896,2.5E-07
"2019-03-10 23:50:00",57698,"CKVY",12.78,8.56,8.7,8.93,8.44,92.7,93.8,92.7,0.209,7.18,7.507,6.763,2.464,2.582,323.9,7.256,2.63,0,11.89,-0.001661108,-0.001997896,2.5E-07
"2019-03-10 23:55:00",57699,"CKVY",12.77,9.3,8.87,9.37,8.38,93.3,93.6,92.5,0.217,7.301,7.873,6.653,2.244,2.347,328.9,6.8,2.411,0,11.89,-0.001661108,-0.001997896,2.5E-07
"2019-03-11 00:00:00",57700,"CKVY",12.78,8.75,9.18,9.43,8.69,91.9,93.5,91.9,0.208,7.506,7.918,6.812,1.502,1.899,336.9,0.148,1.534,0,11.89,-0.00178942,-0.002168962,2.5E-07
"2019-03-11 00:05:00",57701,"CKVY",12.76,7.818,8.19,8.75,7.818,91,91.9,90.9,0.198,6.145,6.874,5.73,0.803,1.13,336.8,0.128,0,0,11.89,-0.00178942,-0.002168962,2.5E-07
"2019-03-11 00:10:00",57702,"CKVY",12.76,7.075,7.803,7.942,7.075,89.9,91.5,89.9,0.189,5.774,5.985,4.729,0.22,0.492,338.2,31.75,2.411,0,11.89,-0.00178942,-0.002168962,2.5E-07
"2019-03-11 00:15:00",57703,"CKVY",12.76,4.288,4.585,7.137,3.978,90.2,90.2,86,0.167,1.889,4.757,0.796,0.662,0.401,156.1,5.833,2.411,0,11.89,-0.0025008,-0.003531784,2.5E-07
"2019-03-11 00:20:00",57704,"CKVY",12.76,2.429,3.388,4.412,2.429,89.6,90.3,89.6,0.152,1.082,2.177,0.069,1.221,0.971,149.4,9.29,2.63,0,11.89,-0.0025008,-0.003531784,2.5E-07
"2019-03-11 00:25:00",57705,"CKVY",12.76,0.695,1.48,2.491,0.633,87.4,89.6,87.3,0.137,-1.121,0.122,-2.207,1.562,1.441,141,9.72,1.754,0,11.89,-0.0025008,-0.003531784,2.5E-07
"2019-03-11 00:30:00",57706,"CKVY",12.74,1.129,0.838,1.253,0.509,88.5,88.7,86.9,0.141,-1.925,-1.307,-2.479,1.317,1.423,163.3,6.472,1.534,0,11.89,-0.001690667,-0.002197787,2.5E-07
"2019-03-11 00:35:00",57707,"CKVY",12.75,1.376,1.075,1.438,0.757,88.5,88.8,88.1,0.143,-1.55,-1.14,-1.945,0.887,1.115,158,3.857,1.534,0,11.89,-0.001690667,-0.002197787,2.5E-07
"2019-03-11 00:40:00",57708,"CKVY",12.75,3.421,2.108,3.421,1.315,91.7,91.7,88.2,0.163,-0.259,1.553,-1.345,0.716,0.721,290.9,75.34,1.754,0,11.89,-0.001690667,-0.002197787,2.5E-07
"2019-03-11 00:45:00",57709,"CKVY",12.75,5.898,4.716,5.898,3.359,94.1,94.2,91.7,0.187,3.169,4.564,1.499,0.918,0.864,342.8,4.337,2.411,0,11.89,-0.001985815,-0.002707539,2.5E-07
"2019-03-11 00:50:00",57710,"CKVY",12.74,6.827,6.333,6.889,5.836,93.6,94.1,93.5,0.194,4.919,5.413,4.487,0.921,0.917,357.9,5.774,1.315,0,11.89,-0.001985815,-0.002707539,2.5E-07
"2019-03-11 00:55:00",57711,"CKVY",12.74,6.709,6.688,7.015,6.273,92.6,93.6,91.9,0.191,5.035,5.491,4.407,0.983,0.953,23.17,19.27,1.973,0,11.89,-0.001985815,-0.002707539,2.5E-07
"2019-03-11 01:00:00",57712,"CKVY",12.74,5.719,6.12,6.77,5.595,90.9,92.6,90.5,0.18,4.145,5.071,3.425,0.615,0.796,4.832,24.52,1.315,0,11.89,-0.002326824,-0.003194629,2.5E-07
"2019-03-11 01:05:00",57713,"CKVY",12.72,6.092,5.768,6.216,5.534,91.5,91.6,90.6,0.184,3.678,4.278,3.39,0.52,0.514,11.58,16.34,0.877,0,11.89,-0.002326824,-0.003194629,2.5E-07
"2019-03-11 01:10:00",57714,"CKVY",12.73,6.216,6.381,6.649,6.03,90.9,91.9,90.9,0.184,4.445,4.798,4.061,0.263,0.446,48.88,0.028,0.658,0,11.89,-0.002326824,-0.003194629,2.5E-07
"2019-03-11 01:15:00",57715,"CKVY",12.73,7.455,6.914,7.455,6.154,92.5,92.5,90.9,0.198,5.09,5.735,4.069,0.341,0.261,71.95,4.597,1.096,0,11.89,-0.002690923,-0.003966823,2.5E-07
"2019-03-11 01:20:00",57716,"CKVY",12.72,6.773,7.295,7.579,6.773,91.3,92.5,91.3,0.189,5.461,5.858,4.782,0.67,0.528,99.6,17.81,1.754,0,11.89,-0.002690923,-0.003966823,2.5E-07
"2019-03-11 01:25:00",57717,"CKVY",12.72,6.342,6.42,6.897,6.092,91.6,92,90.9,0.186,4.438,4.88,4.098,1.065,0.867,121.2,0.088,1.534,0,11.9,-0.002690923,-0.003966823,2.5E-07
"2019-03-11 01:30:00",57718,"CKVY",12.71,5.352,6.352,6.961,5.352,90.3,92.8,90.3,0.176,4.477,5.318,3.13,1.236,1.167,143.4,14.09,1.754,0,11.9,-0.002366985,-0.003263818,2.5E-07
"2019-03-11 01:35:00",57719,"CKVY",12.71,4.239,4.861,5.415,4.239,89.2,90.3,89.2,0.165,2.543,3.183,1.749,0.99,1.14,233,17.88,1.096,0,11.9,-0.002366985,-0.003263818,2.5E-07
"2019-03-11 01:40:00",57720,"CKVY",12.71,3.806,3.878,4.301,3.62,90.8,90.8,88.6,0.164,1.491,1.866,1.063,0.883,0.888,246.8,4.849,1.754,0,11.9,-0.002366985,-0.003263818,2.5E-07
"2019-03-11 01:45:00",57721,"CKVY",12.7,4.303,3.95,4.303,3.682,92,92,90.7,0.17,2.031,2.483,1.568,1.067,0.999,239.3,6.164,2.63,0,11.9,-0.002039924,-0.002747268,2.5E-07
"2019-03-11 01:50:00",57722,"CKVY",12.69,3.373,3.64,4.241,3.187,90.3,92,89.7,0.16,1.498,2.43,0.858,1.216,1.057,312.7,40.69,1.973,0,11.9,-0.002039924,-0.002747268,2.5E-07
"2019-03-11 01:55:00",57723,"CKVY",12.7,4.613,4.114,4.799,3.311,91.9,92.1,90.3,0.173,2.169,2.975,1.104,1.284,1.299,289.3,24.21,1.754,0,11.9,-0.002039924,-0.002747268,2.5E-07
"2019-03-11 02:00:00",57724,"CKVY",12.7,7.029,5.721,7.091,4.737,94.3,94.3,91.9,0.198,4.11,5.797,2.897,1.353,1.221,286.3,12.91,4.822,0,11.9,-0.001969674,-0.002600759,2.5E-07
"2019-03-11 02:05:00",57725,"CKVY",12.69,5.852,6.897,7.649,5.852,90.8,94.7,90.8,0.181,5.266,6.416,3.741,1.793,1.61,288.7,8.82,4.165,0,11.9,-0.001969674,-0.002600759,2.5E-07
"2019-03-11 02:10:00",57726,"CKVY",12.69,6.224,5.978,6.286,5.728,91.9,92,90.8,0.186,4.027,4.433,3.696,2.324,2.068,289.2,5.013,3.288,0,11.9,-0.001969674,-0.002600759,2.5E-07
"2019-03-11 02:15:00",57727,"CKVY",12.68,5.418,6.322,6.596,5.418,90.1,92.4,90.1,0.176,4.475,4.854,3.139,2.216,2.378,251.7,45.28,2.63,0,11.9,-0.001704296,-0.002092937,2.5E-07
"2019-03-11 02:20:00",57728,"CKVY",12.68,3.621,3.98,5.418,3.497,89.5,90.1,88.4,0.161,1.481,3.123,1.066,2.02,2.179,112.7,10.74,2.411,0,11.9,-0.001704296,-0.002092937,2.5E-07
"2019-03-11 02:25:00",57729,"CKVY",12.67,3.993,3.77,3.993,3.559,90.2,90.2,89.5,0.165,1.479,1.754,1.177,1.373,1.682,84.6,12.82,1.096,0,11.91,-0.001704296,-0.002092937,2.5E-07
"2019-03-11 02:30:00",57730,"CKVY",12.68,4.365,3.977,4.489,3.683,91,91,89.6,0.169,1.719,2.441,1.316,1.261,1.25,122.6,10.6,2.192,0,11.91,-0.001626475,-0.002034105,2.5E-07
"2019-03-11 02:35:00",57731,"CKVY",12.67,3.25,4.121,4.613,3.188,88.9,91.2,88.9,0.157,1.869,2.596,0.645,1.281,1.205,125.8,5.174,1.973,0,11.9,-0.001626475,-0.002034105,2.5E-07
"2019-03-11 02:40:00",57732,"CKVY",12.67,2.94,3.133,3.435,2.816,89.2,90.2,88.7,0.155,0.747,1.202,0.305,1.437,1.422,121.4,8.85,2.411,0,11.9,-0.001626475,-0.002034105,2.5E-07
"2019-03-11 02:45:00",57733,"CKVY",12.65,2.878,2.881,3.002,2.692,89.2,89.2,88.8,0.155,0.377,0.543,0.188,1.205,1.31,168.3,22.21,1.534,0,11.9,-0.001786551,-0.002319718,2.5E-07
"2019-03-11 02:50:00",57734,"CKVY",12.66,3.25,3.54,3.993,2.816,89.2,90.6,89.2,0.157,1.282,1.836,0.368,1.065,1.141,216.6,16.8,2.192,0,11.9,-0.001786551,-0.002319718,2.5E-07
"2019-03-11 02:55:00",57735,"CKVY",12.66,2.134,2.437,3.188,2.072,88.4,89.2,88.2,0.148,-0.204,0.711,-0.606,0.968,0.976,236,4.47,1.534,0,11.9,-0.001786551,-0.002319718,2.5E-07
"2019-03-11 03:00:00",57736,"CKVY",12.65,2.072,2.167,2.32,2.01,87.7,88.5,87.7,0.147,-0.533,-0.32,-0.808,0.718,0.882,234.2,0.103,0.438,0,11.9,-0.001910721,-0.002568825,2.5E-07
"2019-03-11 03:05:00",57737,"CKVY",12.64,1.949,1.682,2.072,1.391,88.6,88.6,87.2,0.147,-1.117,-0.637,-1.477,0.386,0.559,340.3,23.86,0.658,0,11.9,-0.001910721,-0.002568825,2.5E-07
"2019-03-11 03:10:00",57738,"CKVY",12.64,2.568,2.225,2.63,1.825,89.1,89.3,88.6,0.152,-0.298,0.201,-0.751,0.181,0.222,20.51,71.7,1.754,0,11.9,-0.001910721,-0.002568825,2.5E-07
"2019-03-11 03:15:00",57739,"CKVY",12.64,1.886,1.732,2.63,1.081,89.3,89.4,87,0.148,-0.961,0.127,-1.822,0.983,0.571,125.4,3.217,3.069,0,11.9,-0.002228961,-0.003248057,2.5E-07
"2019-03-11 03:20:00",57740,"CKVY",12.64,0.647,1.606,2.135,0.524,87,89.4,86.9,0.136,-1.02,-0.313,-2.466,1.825,1.394,126.4,1.791,3.069,0,11.9,-0.002228961,-0.003248057,2.5E-07
"2019-03-11 03:25:00",57741,"CKVY",12.64,-0.158,0.25,1.019,-0.406,86.9,88.1,86,0.131,-2.707,-1.679,-3.54,2.489,2.216,144,5.175,2.63,0,11.9,-0.002228961,-0.003248057,2.5E-07
"2019-03-11 03:30:00",57742,"CKVY",12.63,-0.22,-0.295,-0.034,-0.654,86.8,87.3,86.2,0.13,-3.287,-2.925,-3.768,2.175,2.331,140.5,5.594,1.754,0,11.9,-0.001262723,-0.001528741,2.5E-07
"2019-03-11 03:35:00",57743,"CKVY",12.63,0.155,-0.062,0.155,-0.468,87.2,87.5,86.6,0.133,-2.978,-2.681,-3.484,1.67,1.964,154.7,1.603,1.754,0,11.9,-0.001262723,-0.001528741,2.5E-07
"2019-03-11 03:40:00",57744,"CKVY",12.62,0.404,0.253,0.528,-0.093,87.3,87.5,87.2,0.135,-2.62,-2.343,-3.006,1.031,1.369,195.2,26.96,1.315,0,11.9,-0.001262723,-0.001528741,2.5E-07
"2019-03-11 03:45:00",57745,"CKVY",12.62,1.648,0.734,1.648,0.343,89.1,89.1,86.9,0.146,-2.088,-0.831,-2.64,0.754,0.854,200.6,29.53,2.411,0,11.9,-0.001502991,-0.001921671,2.5E-07
"2019-03-11 03:50:00",57746,"CKVY",12.62,2.021,2.229,2.764,1.586,88.6,90.2,88.4,0.148,-0.215,0.542,-0.892,0.572,0.621,127.7,89.6,1.534,0,11.9,-0.001502991,-0.001921671,2.5E-07
"2019-03-11 03:55:00",57747,"CKVY",12.61,2.458,2.245,2.458,2.021,88.9,89,88.6,0.151,-0.305,-0.061,-0.56,0.509,0.489,48.65,8.34,0.877,0,11.9,-0.001502991,-0.001921671,2.5E-07
"2019-03-11 04:00:00",57748,"CKVY",12.61,2.892,2.893,3.14,2.396,88.9,89.7,88.9,0.154,0.471,0.794,-0.123,0.466,0.522,16.5,7.727,1.096,0,11.9,-0.002208598,-0.00316973,2.5E-07
"2019-03-11 04:05:00",57749,"CKVY",12.6,3.326,3.015,3.326,2.768,89.1,89.2,88.7,0.158,0.476,0.838,0.221,0.255,0.375,329.4,76.92,0.438,0,11.9,-0.002208598,-0.00316973,2.5E-07
"2019-03-11 04:10:00",57750,"CKVY",12.6,4.07,3.504,4.07,3.202,90.4,90.4,88.9,0.166,1.078,1.87,0.674,0.21,0.233,225.6,0.074,0.658,0,11.91,-0.002208598,-0.00316973,2.5E-07
"2019-03-11 04:15:00",57751,"CKVY",12.6,3.574,3.919,4.318,3.512,88.9,90.7,88.9,0.159,1.603,2.197,0.964,0.138,0.206,32.07,21.16,0.877,0,11.91,-0.002532487,-0.003819485,2.5E-07
"2019-03-11 04:20:00",57752,"CKVY",12.59,2.955,3.471,3.76,2.893,87.7,89.1,87.6,0.153,0.87,1.267,0.07,0.169,0.14,58.55,55.66,0.658,0,11.91,-0.002532487,-0.003819485,2.5E-07
"2019-03-11 04:25:00",57753,"CKVY",12.59,1.157,1.986,2.955,1.095,85.9,87.7,85.9,0.138,-1.101,0.106,-2.139,0.26,0.216,133,26.36,0.877,0,11.91,-0.002532487,-0.003819485,2.5E-07
"2019-03-11 04:30:00",57754,"CKVY",12.58,0.661,0.559,1.157,0.227,86.6,86.6,85.1,0.135,-2.665,-2.069,-3.187,0.298,0.235,298.1,75.97,1.096,0,11.91,-0.002460978,-0.00376473,2.5E-07
"2019-03-11 04:35:00",57755,"CKVY",12.58,1.033,0.76,1.033,0.475,87.2,87.3,86.5,0.139,-2.225,-1.89,-2.607,0.362,0.364,303.1,2.743,0.877,0,11.91,-0.002460978,-0.00376473,2.5E-07
"2019-03-11 04:40:00",57756,"CKVY",12.57,0.971,0.965,1.033,0.785,87.1,87.2,86.9,0.138,-1.998,-1.89,-2.201,0.241,0.311,294.5,38.08,0,0,11.91,-0.002460978,-0.00376473,2.5E-07
"2019-03-11 04:45:00",57757,"CKVY",12.57,0.785,0.875,1.095,0.599,86.9,87.2,86.7,0.137,-2.089,-1.862,-2.426,0.236,0.257,172.6,5.848,0.877,0,11.91,-0.00225323,-0.003366333,2.5E-07
"2019-03-11 04:50:00",57758,"CKVY",12.56,0.227,0.748,1.033,0.165,86.5,87.7,86.5,0.133,-2.16,-1.782,-2.895,0.346,0.261,150.9,5.713,1.096,0,11.91,-0.00225323,-0.003366333,2.5E-07
"2019-03-11 04:55:00",57759,"CKVY",12.56,-1.26,-0.696,0.165,-1.322,85,86.5,84.8,0.121,-4.048,-2.912,-4.746,0.347,0.347,144.2,1.558,0.219,0,11.91,-0.00225323,-0.003366333,2.5E-07
"2019-03-11 05:00:00",57760,"CKVY",12.56,-1.074,-1.407,-1.074,-1.756,86.3,86.3,84.8,0.124,-4.758,-4.175,-5.164,0.31,0.332,188,31.83,0.658,0,11.91,-0.002134272,-0.003184082,2.5E-07
"2019-03-11 05:05:00",57761,"CKVY",12.55,-1.446,-1.175,-0.826,-1.57,85.8,86.5,85.5,0.122,-4.347,-3.881,-4.855,0.298,0.258,153.2,83.4,1.754,0,11.91,-0.002134272,-0.003184082,2.5E-07
"2019-03-11 05:10:00",57762,"CKVY",12.55,-1.198,-1.278,-1.136,-1.508,86.4,86.6,85.8,0.124,-4.366,-4.178,-4.736,0.715,0.511,94.1,8.84,1.754,0,11.91,-0.002134272,-0.003184082,2.5E-07
"2019-03-11 05:15:00",57763,"CKVY",12.53,-1.57,-1.187,-0.888,-1.632,85.5,86.7,85.4,0.12,-4.319,-3.909,-4.925,0.964,0.863,97.5,5.497,1.754,0,11.91,-0.001893492,-0.002707119,2.5E-07
"2019-03-11 05:20:00",57764,"CKVY",12.53,-0.702,-1.169,-0.702,-1.694,86.8,86.8,85.4,0.127,-4.284,-3.692,-5.002,1.157,1.103,105.3,5.949,1.534,0,11.91,-0.001893492,-0.002707119,2.5E-07
"2019-03-11 05:25:00",57765,"CKVY",12.53,-0.641,-0.589,-0.455,-0.888,86.6,86.9,86.6,0.127,-3.59,-3.456,-3.884,1.212,1.168,118.9,8.63,1.973,0,11.91,-0.001893492,-0.002707119,2.5E-07
"2019-03-11 05:30:00",57766,"CKVY",12.52,-1.446,-0.918,-0.455,-1.508,85.4,86.6,85.4,0.121,-4.081,-3.514,-4.811,1.287,1.251,133.2,5.169,1.973,0,11.91,-0.001527541,-0.001997798,2.5E-07
"2019-03-11 05:35:00",57767,"CKVY",12.53,-2.376,-2.033,-1.322,-2.438,85.1,85.4,84.7,0.115,-5.451,-4.645,-5.86,1.276,1.273,141.3,11.75,1.754,0,11.91,-0.001527541,-0.001997798,2.5E-07
"2019-03-11 05:40:00",57768,"CKVY",12.52,-3.182,-2.736,-2.314,-3.244,84.4,85.3,84.1,0.11,-6.194,-5.654,-6.854,1.428,1.341,164.1,2.331,2.411,0,11.91,-0.001527541,-0.001997798,2.5E-07
"2019-03-11 05:45:00",57769,"CKVY",12.52,-2.376,-2.549,-2.19,-3.182,85.8,85.8,84.4,0.116,-5.843,-5.399,-6.717,1.969,1.612,168.6,6.517,4.603,0,11.91,-0.001301288,-0.001651427,2.5E-07
"2019-03-11 05:50:00",57770,"CKVY",12.52,-3.181,-2.567,-2.251,-3.243,84.4,85.9,84.4,0.11,-5.879,-5.443,-6.768,2.776,2.404,158,8.1,4.165,0,11.91,-0.001301288,-0.001651427,2.5E-07
"2019-03-11 05:55:00",57771,"CKVY",12.52,-4.669,-4.184,-3.181,-4.793,83.6,84.4,83.3,0.101,-7.887,-6.707,-8.51,3.252,3.043,137.1,5.323,3.726,0,11.91,-0.001301288,-0.001651427,2.5E-07
"2019-03-11 06:00:00",57772,"CKVY",12.51,-4.668,-4.72,-4.544,-4.978,84.2,84.4,83.5,0.102,-8.33,-8.06,-8.68,3.397,3.422,131,2.788,4.165,0,11.91,-0.0007095618,-0.0007832469,2.5E-07
"2019-03-11 06:05:00",57773,"CKVY",12.51,-3.922,-4.521,-3.922,-4.916,85.3,85.3,84,0.107,-8.01,-7.218,-8.51,3.289,3.319,129.6,6.291,3.946,0,11.91,-0.0007095618,-0.0007832469,2.5E-07
"2019-03-11 06:10:00",57774,"CKVY",12.51,-4.913,-4.323,-3.86,-4.975,83.8,85.5,83.7,0.101,-7.797,-7.124,-8.64,2.883,3.096,145.9,5.384,3.069,0,11.91,-0.0007095618,-0.0007832469,2.5E-07
"2019-03-11 06:15:00",57775,"CKVY",12.51,-4.54,-4.709,-4.354,-5.036,84.4,84.7,83.7,0.103,-8.27,-7.799,-8.7,2.684,2.754,163.1,4.511,3.288,0,11.91,-0.0006653029,-0.0007284572,2.5E-07
"2019-03-11 06:20:00",57776,"CKVY",12.5,-3.61,-4.249,-3.548,-4.788,85.6,85.7,84,0.109,-7.694,-6.773,-8.35,2.684,2.668,165.5,4.839,3.946,0,11.91,-0.0006653029,-0.0007284572,2.5E-07
"2019-03-11 06:25:00",57777,"CKVY",12.49,-4.291,-4.028,-3.424,-4.415,84.4,85.7,84.3,0.104,-7.456,-6.668,-7.926,2.88,2.755,152.1,7.699,3.507,0,11.91,-0.0006653029,-0.0007284572,2.5E-07
"2019-03-11 06:30:00",57778,"CKVY",12.5,-4.911,-4.623,-4.291,-4.973,84,84.8,84,0.101,-8.15,-7.796,-8.52,2.909,2.936,149,9.35,3.726,0,11.91,-0.0007412768,-0.0008294697,6.06716E-05
"2019-03-11 06:35:00",57779,"CKVY",12.5,-4.477,-4.86,-4.477,-5.221,84.7,84.7,83.6,0.104,-8.43,-7.929,-8.91,2.43,2.703,136.6,7.903,2.192,0,11.91,-0.0007412768,-0.0008294697,6.06716E-05
"2019-03-11 06:40:00",57780,"CKVY",12.48,-3.98,-4.26,-3.918,-4.601,85,85,84.6,0.107,-7.678,-7.295,-8.03,2.154,2.326,119.8,11.07,2.63,0,11.91,-0.0007412768,-0.0008294697,6.06716E-05
"2019-03-11 06:45:00",57781,"CKVY",12.48,-3.048,-3.666,-3.048,-4.104,85.8,85.9,84.9,0.113,-6.995,-6.239,-7.494,1.68,1.883,100.6,10.66,1.754,0,11.91,-0.0008761926,-0.001018938,0.003483486
"2019-03-11 06:50:00",57782,"CKVY",12.48,-2.365,-2.462,-2.179,-3.172,85.9,86.5,85.9,0.116,-5.556,-5.258,-6.352,1.157,1.442,74.79,2.879,1.096,0,11.91,-0.0008761926,-0.001018938,0.003483486
"2019-03-11 06:55:00",57783,"CKVY",12.48,-1.93,-2.072,-1.806,-2.365,85.8,85.9,85.6,0.119,-5.294,-4.997,-5.606,0.782,0.882,354,54.15,1.973,0,11.91,-0.0008761926,-0.001018938,0.003483486
"2019-03-11 07:00:00",57784,"CKVY",12.47,-2.673,-2.27,-1.805,-2.859,84.7,85.8,84.5,0.113,-5.633,-5.022,-6.351,1.078,0.894,296.5,3.854,2.85,0,11.92,0.0002817003,0.0004636818,0.01212532
"2019-03-11 07:05:00",57785,"CKVY",12.47,-1.371,-2.146,-1.371,-2.921,86.7,86.8,84.7,0.123,-5.354,-4.369,-6.387,1.867,1.459,289.1,9.52,3.069,0,11.92,0.0002817003,0.0004636818,0.01212532
"2019-03-11 07:10:00",57786,"CKVY",12.48,-2.239,-1.419,-0.627,-2.239,85.5,87.9,85.5,0.117,-4.409,-3.355,-5.523,2.409,2.211,263.2,4.748,2.85,0,11.92,0.0002817003,0.0004636818,0.01212532
"2019-03-11 07:15:00",57787,"CKVY",12.48,-3.045,-2.529,-2.115,-3.107,85,86,85,0.112,-5.798,-5.301,-6.494,2.57,2.509,266.2,5.739,3.288,0,11.92,0.0004577753,0.0007743277,0.0296651
"2019-03-11 07:20:00",57788,"CKVY",12.47,-2.797,-3.04,-2.735,-3.355,85.3,85.3,84.7,0.113,-6.422,-6.078,-6.788,2.315,2.491,263.1,13.45,2.85,0,11.92,0.0004577753,0.0007743277,0.0296651
"2019-03-11 07:25:00",57789,"CKVY",12.47,-3.479,-2.812,-2.301,-3.479,84,85.6,83.9,0.108,-6.237,-5.584,-7.103,1.705,1.998,1.772,94.2,1.315,0.01590863,11.92,0.0004577753,0.0007743277,0.0296651
"2019-03-11 07:30:00",57790,"CKVY",12.48,-3.665,-3.625,-3.355,-3.913,84.6,84.6,83.9,0.108,-7.216,-6.99,-7.446,1.273,1.473,90.3,8.51,2.192,0.1312634,11.92,0.0004735581,0.0007970073,0.06361564
"2019-03-11 07:35:00",57791,"CKVY",12.45,-3.541,-3.685,-3.479,-3.913,84.7,84.8,84.4,0.109,-7.164,-6.927,-7.429,1.182,1.132,104.3,22.26,2.63,0.4587584,11.92,0.0004735581,0.0007970073,0.06361564
"2019-03-11 07:40:00",57792,"CKVY",12.46,-4.595,-3.758,-3.293,-4.595,83.8,85.3,83.8,0.102,-7.214,-6.619,-8.26,2.018,1.573,126.9,8.15,3.726,1.141851,11.92,0.0004735581,0.0007970073,0.06361564
"2019-03-11 07:45:00",57793,"CKVY",12.47,-4.285,-4.259,-3.789,-4.719,84,85,83.7,0.104,-7.783,-7.174,-8.36,2.52,2.303,117.4,3.84,3.726,2.308144,11.92,0.0005122676,0.0007917542,0.1062589
"2019-03-11 07:50:00",57794,"CKVY",12.48,-3.789,-4.203,-3.789,-4.533,84.5,84.5,83.9,0.107,-7.779,-7.299,-8.16,2.752,2.698,101.8,6.628,2.85,4.017317,11.92,0.0005122676,0.0007917542,0.1062589
"2019-03-11 07:55:00",57795,"CKVY",12.48,-3.541,-3.581,-3.355,-3.913,84,84.7,83.9,0.108,-7.094,-6.847,-7.421,2.177,2.519,117.9,6.74,2.192,6.231299,11.92,0.0005122676,0.0007917542,0.1062589
"2019-03-11 08:00:00",57796,"CKVY",12.5,-3.789,-3.656,-3.417,-3.975,83.7,84.3,83.7,0.106,-7.288,-6.983,-7.65,1.721,1.933,160.9,11.05,2.192,8.765682,11.92,0.000896941,0.001296567,0.1515881
"2019-03-11 08:05:00",57797,"CKVY",12.52,-3.665,-3.804,-3.541,-4.037,83.7,83.8,83.6,0.107,-7.484,-7.232,-7.727,1.212,1.47,176.1,8.87,1.315,11.5167,11.92,0.000896941,0.001296567,0.1515881
"2019-03-11 08:10:00",57798,"CKVY",12.56,-3.107,-3.389,-3.045,-3.665,83.8,83.8,83.4,0.11,-7.128,-6.736,-7.353,0.893,0.99,216.8,44.14,1.973,18.36453,11.92,0.000896941,0.001296567,0.1515881
"2019-03-11 08:15:00",57799,"CKVY",12.61,-3.541,-3.07,-2.797,-3.603,83.1,84.3,83.1,0.107,-6.725,-6.366,-7.437,1.17,1.022,177.2,8.93,3.726,26.87761,11.92,0.001496409,0.001783758,0.1978062
"2019-03-11 08:20:00",57800,"CKVY",12.71,-4.657,-4.366,-3.541,-4.905,81.8,83.1,81.8,0.099,-8.41,-7.401,-9.02,1.755,1.439,154,10.34,3.288,37.05206,11.93,0.001496409,0.001783758,0.1978062
"2019-03-11 08:25:00",57801,"CKVY",12.83,-3.293,-4.083,-3.231,-4.781,83.5,83.6,81.8,0.108,-8.02,-6.969,-8.88,2.111,2.035,113.4,34.19,3.069,57.22728,11.93,0.001496409,0.001783758,0.1978062
"2019-03-11 08:30:00",57802,"CKVY",13.05,-1.557,-2.232,-1.557,-3.293,84.2,84.5,83.6,0.119,-5.838,-5.164,-7.022,1.49,1.796,141.8,35.2,1.096,80.13081,11.93,0.003569965,0.004080549,0.2440365
"2019-03-11 08:35:00",57803,"CKVY",14.48,-0.999,-1.417,-0.999,-1.681,84.1,84.2,83.5,0.122,-5.125,-4.649,-5.386,1.052,1.279,175.5,6.12,1.973,104.8516,11.93,0.003569965,0.004080549,0.2440365
"2019-03-11 08:40:00",57804,"CKVY",14.37,0.179,-0.286,0.303,-1.061,84.8,85.4,84,0.13,-3.793,-3.072,-4.727,0.702,0.85,150.9,16.25,1.754,118.9531,11.93,0.003569965,0.004080549,0.2440365
"2019-03-11 08:45:00",57805,"CKVY",14.3,-0.255,0.069,0.303,-0.255,83.7,84.8,83.7,0.125,-3.592,-3.216,-4.021,0.544,0.629,270.6,33.89,0.438,130.7996,11.94,0.005470732,0.005990941,0.2888414
"2019-03-11 08:50:00",57806,"CKVY",14.25,0.799,0.152,0.799,-0.441,84.8,84.8,83.6,0.133,-3.488,-2.703,-4.195,0.234,0.352,275.7,47.35,1.315,143.197,11.94,0.005470732,0.005990941,0.2888414
"2019-03-11 08:55:00",57807,"CKVY",14.21,1.853,1.07,1.915,0.613,85.9,86,84.7,0.142,-2.337,-1.324,-2.911,0.21,0.194,16.11,33.54,1.096,158.456,11.94,0.005470732,0.005990941,0.2888414
"2019-03-11 09:00:00",57808,"CKVY",14.19,3.217,2.599,3.279,1.791,86.4,86.6,85.9,0.152,-0.574,0.147,-1.463,0.378,0.296,106.2,10.11,1.096,176.1383,11.95,0.007834077,0.008404511,0.3325316
"2019-03-11 09:05:00",57809,"CKVY",14.17,3.155,3.147,3.465,2.845,85.4,86.5,85.1,0.15,-0.186,0.287,-0.605,0.501,0.481,140,6.459,1.096,194.6055,11.95,0.007834077,0.008404511,0.3325316
"2019-03-11 09:10:00",57810,"CKVY",14.15,1.977,2.207,3.155,1.853,84.1,85.4,83.7,0.14,-1.485,-0.24,-1.925,0.625,0.537,260.4,17.4,1.096,210.9368,11.95,0.007834077,0.008404511,0.3325316
"2019-03-11 09:15:00",57811,"CKVY",14.15,2.719,2.111,2.781,1.853,85.3,85.3,84,0.147,-1.504,-0.626,-1.839,0.578,0.639,242.4,13.58,1.096,226.8656,11.96,0.01020067,0.01097864,0.374837
"2019-03-11 09:20:00",57812,"CKVY",14.14,4.823,3.448,4.885,2.657,87.3,87.4,85,0.166,0.169,1.939,-0.757,0.398,0.47,215,32.99,0.658,241.8613,11.96,0.01020067,0.01097864,0.374837
"2019-03-11 09:25:00",57813,"CKVY",14.14,6.061,5.209,6.123,4.761,87.8,87.8,86.4,0.176,2.158,3.251,1.74,0.299,0.385,161.5,10.39,0.877,257.1981,11.96,0.01020067,0.01097864,0.374837
"2019-03-11 09:30:00",57814,"CKVY",14.13,5.126,6.169,6.739,5.064,84.7,87.8,84.7,0.163,3.106,3.848,1.475,0.365,0.272,122.1,17.88,1.315,273.2393,11.96,0.01341526,0.01437135,0.4146036
"2019-03-11 09:35:00",57815,"CKVY",14.13,2.459,3.597,5.064,2.459,83.2,84.7,83,0.141,-0.232,1.449,-1.494,0.881,0.606,124.1,10.64,1.973,289.9961,11.96,0.01341526,0.01437135,0.4146036
"2019-03-11 09:40:00",57816,"CKVY",14.13,3.265,2.588,3.389,2.149,85.4,85.4,83.1,0.151,-1.094,-0.009,-1.72,1.211,1.053,125.8,15.72,1.973,306.4473,11.96,0.01341526,0.01437135,0.4146036
"2019-03-11 09:45:00",57817,"CKVY",14.13,4.256,3.911,4.256,3.327,85.8,86.1,85.4,0.159,0.606,0.99,-0.079,1.276,1.269,99.8,4.295,1.315,321.6979,11.96,0.01453171,0.01566646,0.4539222
"2019-03-11 09:50:00",57818,"CKVY",14.13,4.194,4.391,4.69,4.07,84.9,86.1,84.9,0.156,1.031,1.443,0.549,1.103,1.184,121.4,11.85,1.534,335.9824,11.96,0.01453171,0.01566646,0.4539222
"2019-03-11 09:55:00",57819,"CKVY",14.13,5.369,4.554,5.431,4.132,86.5,86.5,84.8,0.168,1.159,2.266,0.584,1.041,1.059,138.5,2.526,1.534,351.5272,11.96,0.01453171,0.01566646,0.4539222
"2019-03-11 10:00:00",57820,"CKVY",14.13,6.601,6.027,6.601,5.307,86.4,86.6,86.2,0.178,2.85,3.431,2.152,1.195,1.107,152.5,7.814,1.754,367.5357,11.97,0.01744888,0.01878667,0.4894512
"2019-03-11 10:05:00",57821,"CKVY",14.13,6.349,6.617,6.786,6.287,85.3,86.6,85.3,0.173,3.338,3.613,2.844,1.474,1.316,161.7,3.38,2.85,384.0672,11.97,0.01744888,0.01878667,0.4894512
"2019-03-11 10:10:00",57822,"CKVY",14.13,6.348,6.181,6.41,5.977,86.1,86.1,85.1,0.175,2.741,3.129,2.486,1.859,1.673,162.8,14.28,3.069,399.2661,11.97,0.01744888,0.01878667,0.4894512
"2019-03-11 10:15:00",57823,"CKVY",14.13,6.534,6.709,6.968,6.286,85.5,86.6,85.5,0.175,3.465,3.825,2.99,2.509,2.147,176.6,5.497,4.384,414.3648,11.97,0.01995556,0.02155011,0.5224972
"2019-03-11 10:20:00",57824,"CKVY",14.13,6.963,6.649,7.025,6.348,86.5,86.5,85.2,0.181,3.33,3.827,2.851,3.035,2.824,175.3,5.24,4.384,429.2048,11.97,0.01995556,0.02155011,0.5224972
"2019-03-11 10:25:00",57825,"CKVY",14.13,7.765,7.264,7.766,6.777,86.9,86.9,86.2,0.189,4.102,4.685,3.592,3.381,3.191,174.2,5.384,3.946,443.7538,11.96,0.01995556,0.02155011,0.5224972
"2019-03-11 10:30:00",57826,"CKVY",14.13,8.76,8.15,8.82,7.704,87.6,87.8,86.7,0.199,5.111,5.92,4.607,3.251,3.412,169.7,10.41,3.946,458.0873,11.96,0.0210597,0.02288974,0.5529559
"2019-03-11 10:35:00",57827,"CKVY",14.12,6.459,7.477,8.82,6.459,84.9,87.5,84.6,0.174,4.019,5.841,2.893,3.13,3.145,140.5,5.604,3.946,472.3174,11.96,0.0210597,0.02288974,0.5529559
"2019-03-11 10:40:00",57828,"CKVY",14.12,7.262,6.59,7.324,6.148,86.8,86.9,84.9,0.184,3.283,4.212,2.683,2.797,3.025,133.5,8.9,3.726,486.5419,11.96,0.0210597,0.02288974,0.5529559
"2019-03-11 10:45:00",57829,"CKVY",14.13,7.819,7.619,7.942,7.138,86.9,87,86.8,0.189,4.53,4.856,4.029,2.346,2.527,104.5,5.5,1.973,500.4712,11.96,0.0232069,0.02515563,0.5810798
"2019-03-11 10:50:00",57830,"CKVY",14.13,8.31,7.986,8.44,7.757,87.1,87.2,86.6,0.194,4.871,5.404,4.586,1.834,2.13,109.7,5.372,1.973,513.8788,11.97,0.0232069,0.02515563,0.5810798
"2019-03-11 10:55:00",57831,"CKVY",14.13,9.43,8.78,9.43,8.25,88.1,88.1,87,0.206,5.796,6.614,5.229,1.422,1.589,104.7,6.586,1.754,526.8887,11.97,0.0232069,0.02515563,0.5810798
"2019-03-11 11:00:00",57832,"CKVY",14.13,8.68,9.21,9.68,8.68,86.3,88.1,86.3,0.195,6.14,6.798,5.438,1.587,1.462,96.4,6.889,2.85,539.5753,11.97,0.02778587,0.02987252,0.6052178
"2019-03-11 11:05:00",57833,"CKVY",14.12,8.74,8.57,8.81,8.37,86.7,86.8,86.2,0.197,5.348,5.662,5.114,1.86,1.715,111.4,7.362,3.069,552.1476,11.97,0.02778587,0.02987252,0.6052178
"2019-03-11 11:10:00",57834,"CKVY",14.12,9.49,9.03,9.55,8.68,86.8,87.1,86.3,0.203,5.879,6.438,5.514,2.134,1.992,122.6,7.384,2.63,564.3233,11.97,0.02778587,0.02987252,0.6052178
"2019-03-11 11:15:00",57835,"CKVY",14.11,9.36,9.36,9.67,9.11,86,86.9,85.9,0.2,6.102,6.488,5.778,2.325,2.264,138.1,5.363,3.288,576.2805,11.97,0.02958239,0.03183402,0.6269151
"2019-03-11 11:20:00",57836,"CKVY",14.11,9.97,9.31,10.03,9.04,87.3,87.3,85.7,0.209,6.046,7.012,5.638,2.783,2.541,142.6,7.585,4.384,588.0146,11.97,0.02958239,0.03183402,0.6269151
"2019-03-11 11:25:00",57837,"CKVY",14.1,11.64,10.74,11.7,9.91,88.2,88.3,86.7,0.228,7.75,8.88,6.768,3.397,3.078,155,5.645,4.384,599.4317,11.97,0.02958239,0.03183402,0.6269151
"2019-03-11 11:30:00",57838,"CKVY",14.1,11.64,11.87,12.2,11.64,86,88.2,85.8,0.222,8.77,9.16,8.22,3.669,3.552,149.9,4.471,3.946,610.3771,11.97,0.03113831,0.03362102,0.6444356
"2019-03-11 11:35:00",57839,"CKVY",14.1,12.26,12.28,13.06,11.46,86,88.3,85.9,0.228,9.15,10.2,8.09,3.714,3.695,172.4,15.23,5.042,620.856,11.97,0.03113831,0.03362102,0.6444356
"2019-03-11 11:40:00",57840,"CKVY",14.09,13.49,12.81,13.62,12.13,87.7,87.8,85.9,0.246,9.72,10.66,8.74,3.604,3.646,179.4,7.239,4.603,631.0023,11.97,0.03113831,0.03362102,0.6444356
"2019-03-11 11:45:00",57841,"CKVY",14.09,13.68,13.63,13.86,13.43,86.8,87.8,85.8,0.245,10.39,10.78,10.05,3.594,3.609,178.3,6.575,4.603,640.9573,11.97,0.03399488,0.03677075,0.6582413
"2019-03-11 11:50:00",57842,"CKVY",14.09,14.6,14.24,14.73,13.74,86.4,87.2,86.1,0.254,11.03,11.58,10.51,3.261,3.457,176.8,9.04,3.946,650.5864,11.97,0.03399488,0.03677075,0.6582413
"2019-03-11 11:55:00",57843,"CKVY",14.09,15.71,15.22,15.71,14.6,86.1,86.9,85.8,0.266,11.93,12.4,11.27,2.929,3.101,163.6,10.25,3.069,659.9625,11.97,0.03399488,0.03677075,0.6582413
"2019-03-11 12:00:00",57844,"CKVY",14.08,15.46,15.67,16.21,15.09,84.1,86.8,83.4,0.257,12,12.93,11.01,2.566,2.713,153.3,9.4,3.288,669.0046,11.98,0.03880887,0.04190682,0.6687081
"2019-03-11 12:05:00",57845,"CKVY",14.08,14.22,14.82,15.59,14.22,83.8,84.5,83.2,0.242,10.78,11.63,10.21,2.486,2.496,131.8,8.68,3.507,677.6935,11.98,0.03880887,0.04190682,0.6687081
"2019-03-11 12:10:00",57846,"CKVY",14.08,14.35,14.28,14.47,14.1,84.3,85,83.8,0.245,10.42,10.79,10.11,2.608,2.55,129.8,6.583,3.507,685.9222,11.98,0.03880887,0.04190682,0.6687081
"2019-03-11 12:15:00",57847,"CKVY",14.07,14.97,14.57,15.03,14.16,84,84.8,83.8,0.251,10.69,11.15,10.21,2.747,2.705,135.9,7.518,3.507,693.6492,11.98,0.04072993,0.04395701,0.6775412
"2019-03-11 12:20:00",57848,"CKVY",14.07,15.96,15.28,15.96,14.72,84,84.5,83.4,0.262,11.31,12.01,10.67,2.555,2.698,121.4,7.043,3.069,700.7618,11.98,0.04072993,0.04395701,0.6775412
"2019-03-11 12:25:00",57849,"CKVY",14.07,15.83,16.03,16.26,15.83,81.4,84.2,81.1,0.252,11.66,12.16,11.07,2.445,2.462,125.7,8.74,3.288,707.2743,11.98,0.04072993,0.04395701,0.6775412
"2019-03-11 12:30:00",57850,"CKVY",14.07,17.62,16.51,17.62,15.77,80.8,82.1,80.1,0.271,11.76,12.73,11.01,2.361,2.414,141.2,9.37,3.069,713.5284,11.98,0.0437016,0.04720805,0.6815732
"2019-03-11 12:35:00",57851,"CKVY",14.06,18.91,18.23,18.91,17.49,75.98,80.8,75.77,0.269,12.52,13.03,12.03,2.301,2.308,148.2,8.33,3.069,719.5836,11.98,0.0437016,0.04720805,0.6815732
"2019-03-11 12:40:00",57852,"CKVY",14.05,21.63,20.21,21.63,18.91,70.78,76.32,70.78,0.282,13.24,13.79,12.61,1.946,2.151,172.4,8.05,2.192,725.5201,11.98,0.0437016,0.04720805,0.6815732
"2019-03-11 12:45:00",57853,"CKVY",14.05,20.64,21.31,22.06,20.39,69.78,70.82,66.97,0.266,12.66,13.63,12.07,1.829,1.832,187.5,19.22,3.946,731.0526,11.98,0.05124244,0.05563934,0.6818386
"2019-03-11 12:50:00",57854,"CKVY",14.05,19.77,19.57,20.7,18.78,73.87,73.97,68.79,0.272,11.82,12.8,11.34,1.929,1.891,210.7,29.21,3.288,736.0591,11.98,0.05124244,0.05563934,0.6818386
"2019-03-11 12:55:00",57855,"CKVY",14.04,21.62,20.88,21.68,19.77,65.17,74.56,65.17,0.259,12.56,13.3,11.69,2.25,2.045,177.6,30.26,3.726,740.1,11.98,0.05124244,0.05563934,0.6818386
"2019-03-11 13:00:00",57856,"CKVY",14.03,22.73,22.09,22.8,21.44,61.94,65.17,61.94,0.258,11.56,11.98,11.29,2.341,2.339,172.1,7.421,3.288,743.7783,11.98,0.05351985,0.05833481,0.6799263
"2019-03-11 13:05:00",57857,"CKVY",14.03,21,21.82,22.73,20.88,66.2,66.33,61.8,0.256,11.57,12.06,11.16,2.689,2.479,176.9,11.76,4.384,747.1511,11.98,0.05351985,0.05833481,0.6799263
"2019-03-11 13:10:00",57858,"CKVY",14.03,21.19,20.95,21.31,20.57,66.27,68.19,65.48,0.259,11.72,12.14,11.14,3.122,2.948,171.8,11.58,5.042,750.5326,11.98,0.05351985,0.05833481,0.6799263
"2019-03-11 13:15:00",57859,"CKVY",14.02,21.37,21.5,22.23,20.94,66.12,66.61,63.79,0.26,11.73,12.34,11.22,3.184,3.184,163,14.98,4.384,753.1647,11.98,0.05353491,0.05892669,0.6741248
"2019-03-11 13:20:00",57860,"CKVY",14.02,21.49,22.08,22.6,21.37,66.12,66.54,63.06,0.261,12.05,12.57,11.45,2.853,3.016,150.9,11.96,3.288,755.1396,11.98,0.05353491,0.05892669,0.6741248
"2019-03-11 13:25:00",57861,"CKVY",14.02,20.87,20.93,21.61,20.62,68.39,69.62,66.05,0.263,12.01,12.55,11.49,2.358,2.642,123.5,6.779,3.288,756.5012,11.98,0.05353491,0.05892669,0.6741248
"2019-03-11 13:30:00",57862,"CKVY",14.01,22.35,21.77,22.41,20.93,64.67,68.42,64.67,0.265,12.15,12.52,11.8,1.894,2.091,104.9,4.469,1.973,757.1521,11.98,0.05448225,0.05974884,0.6643507
"2019-03-11 13:35:00",57863,"CKVY",14.01,22.6,22.78,23.15,22.29,63.3,64.95,63.09,0.262,12.43,12.95,11.96,1.503,1.675,117.1,15,1.973,757.1895,11.98,0.05448225,0.05974884,0.6643507
"2019-03-11 13:40:00",57864,"CKVY",14.01,22.47,22.87,23.71,22.1,63.23,65.29,62.02,0.261,12.36,13.02,11.78,1.296,1.355,131.9,6.629,2.192,757.1935,11.98,0.05448225,0.05974884,0.6643507
"2019-03-11 13:45:00",57865,"CKVY",14.01,24.95,23.1,24.95,21.79,60.82,66.46,60.75,0.278,12.71,13.41,11.7,1.541,1.399,152.4,16.66,2.63,757.3323,11.98,0.05871035,0.06373846,0.6510907
"2019-03-11 13:50:00",57866,"CKVY",14,25.56,25.34,25.63,24.82,58.07,60.82,57.73,0.273,13.01,13.56,12.62,1.827,1.743,163.4,12.55,2.85,757.5576,11.98,0.05871035,0.06373846,0.6510907
"2019-03-11 13:55:00",57867,"CKVY",14,27.17,26.33,27.17,25.56,55.8,58,55.35,0.28,13,13.49,12.6,1.558,1.691,143.8,4.405,1.534,757.0391,11.98,0.05871035,0.06373846,0.6510907
"2019-03-11 14:00:00",57868,"CKVY",14,23.58,25.61,27.29,23.58,63.39,63.39,55.53,0.274,13.11,13.83,12.51,1.577,1.531,138.6,6.326,3.069,755.6365,11.98,0.06242041,0.06817158,0.6343658
"2019-03-11 14:05:00",57869,"CKVY",13.99,23.57,23.6,23.95,23.27,66.62,66.69,63.39,0.288,13.52,14.12,12.83,1.954,1.725,148.5,4.44,3.946,753.6262,11.98,0.06242041,0.06817158,0.6343658
"2019-03-11 14:10:00",57870,"CKVY",13.98,23.2,23.41,23.82,23.07,67.54,67.88,65.41,0.287,13.88,14.29,13.45,2.631,2.332,141,9.31,3.726,751.3233,11.98,0.06242041,0.06817158,0.6343658
"2019-03-11 14:15:00",57871,"CKVY",13.98,25.17,24.36,25.17,23.07,63.62,68.78,63.62,0.294,14.52,14.98,13.89,2.609,2.674,145,6.551,2.85,748.6184,11.98,0.05742619,0.0628297,0.6140965
"2019-03-11 14:20:00",57872,"CKVY",13.97,25.48,24.68,25.48,24.06,65.41,67.81,63.48,0.306,14.67,15.79,13.97,2.483,2.569,148.7,17.71,3.946,745.1209,11.98,0.05742619,0.0628297,0.6140965
"2019-03-11 14:25:00",57873,"CKVY",13.97,27.46,26.84,27.46,25.48,57.98,65.2,57.85,0.294,14.81,15.43,14.29,2.208,2.328,181.3,9.64,3.726,741.1348,11.98,0.05742619,0.0628297,0.6140965
"2019-03-11 14:30:00",57874,"CKVY",13.96,26.83,27.24,27.77,26.71,61.17,61.17,57.43,0.303,14.89,15.35,14.5,2.176,2.174,199.8,15.56,3.069,737.1204,11.98,0.05991549,0.06593744,0.5906985
"2019-03-11 14:35:00",57875,"CKVY",13.96,27.39,27.3,27.7,26.71,59.49,62.41,57.84,0.301,15.11,16.01,14.38,2.277,2.182,163.7,11.04,4.165,732.9738,11.98,0.05991549,0.06593744,0.5906985
"2019-03-11 14:40:00",57876,"CKVY",13.95,28.19,27.74,28.32,27.26,56.02,60.21,55.81,0.293,14.84,15.67,14.11,2.429,2.375,163.2,10.31,3.946,728.3384,11.98,0.05991549,0.06593744,0.5906985
"2019-03-11 14:45:00",57877,"CKVY",13.94,26.03,27.88,28.69,26.03,61.72,61.72,55.23,0.295,14.83,15.38,14.42,2.549,2.461,147,9.11,3.507,722.9902,11.98,0.0607321,0.06706133,0.5646548
"2019-03-11 14:50:00",57878,"CKVY",13.93,24.54,25.22,26.03,24.48,66.91,67.28,61.76,0.301,15.21,16.01,14.53,2.736,2.656,140,6.35,4.603,717.1014,11.98,0.0607321,0.06706133,0.5646548
"2019-03-11 14:55:00",57879,"CKVY",13.93,24.54,24.45,24.66,24.23,66.11,68.9,66.11,0.297,15.2,15.83,14.8,2.952,2.837,128.1,7.92,4.165,710.5652,11.97,0.0607321,0.06706133,0.5646548
"2019-03-11 15:00:00",57880,"CKVY",13.93,25.28,24.88,25.28,24.54,64.91,66.63,64.43,0.301,14.9,15.3,14.55,2.983,3.044,122.7,5.296,3.069,703.2944,11.97,0.05375551,0.05933833,0.5356413
"2019-03-11 15:05:00",57881,"CKVY",13.91,28.24,26.84,28.3,25.22,58.31,64.87,58.31,0.306,15.66,16.09,15.02,2.085,2.539,132.1,8.87,2.192,695.5158,11.97,0.05375551,0.05933833,0.5356413
"2019-03-11 15:10:00",57882,"CKVY",13.92,26.88,27.42,28.24,26.7,62.19,62.23,58.28,0.308,15.52,15.93,14.96,1.713,1.861,139.1,7.219,3.069,687.6983,11.97,0.05375551,0.05933833,0.5356413
"2019-03-11 15:15:00",57883,"CKVY",13.91,26.51,26.41,26.82,26.02,64.35,66.28,61.74,0.314,15.8,16.67,15.18,1.949,1.777,144.5,7.408,3.726,680.2585,11.97,0.05589701,0.06143316,0.5036121
"2019-03-11 15:20:00",57884,"CKVY",13.9,27.81,27.19,27.93,26.26,62.22,64.7,61.98,0.32,16.34,16.89,15.33,2.705,2.323,153.4,6.146,4.165,672.8593,11.97,0.05589701,0.06143316,0.5036121
"2019-03-11 15:25:00",57885,"CKVY",13.89,27.86,28.03,28.42,27.56,62.9,63.8,59.89,0.325,16.62,17.17,15.95,3.26,2.994,155,4.771,4.603,665.0309,11.97,0.05589701,0.06143316,0.5036121
"2019-03-11 15:30:00",57886,"CKVY",13.89,27.74,28.06,28.29,27.74,61.94,64.79,61.19,0.318,16.89,17.95,16.27,3.648,3.475,158.4,7.433,5.261,656.5276,11.97,0.05351597,0.05959214,0.4687694
"2019-03-11 15:35:00",57887,"CKVY",13.88,27.06,27.43,27.92,26.93,63.04,64.28,60.77,0.315,16.2,17.25,15.72,4.039,3.832,168,14.46,6.138,647.3418,11.97,0.05351597,0.05959214,0.4687694
"2019-03-11 15:40:00",57888,"CKVY",13.88,27.36,27.23,27.55,26.87,62.9,65.37,61.63,0.318,16.39,17.12,15.8,4.481,4.248,171.4,8.06,6.357,637.8917,11.97,0.05351597,0.05959214,0.4687694
"2019-03-11 15:45:00",57889,"CKVY",13.87,27.55,27.43,27.61,27.24,63.58,65.13,62.35,0.324,16.74,17.26,16.22,4.79,4.652,169.1,6.776,6.357,628.1296,11.96,0.0489428,0.05554577,0.4321404
"2019-03-11 15:50:00",57890,"CKVY",13.87,26.92,27.39,27.85,26.92,64.54,66.02,62.42,0.32,16.94,17.43,16.29,4.733,4.819,177.9,9.13,5.48,618.1071,11.96,0.0489428,0.05554577,0.4321404
"2019-03-11 15:55:00",57891,"CKVY",13.88,27.48,27.3,27.73,26.92,64.26,66.87,62.99,0.326,16.95,17.57,16.45,4.27,4.518,179,5.938,5.261,607.6755,11.96,0.0489428,0.05554577,0.4321404
"2019-03-11 16:00:00",57892,"CKVY",13.87,26.98,27.34,27.6,26.98,63.58,64.68,62.62,0.316,16.65,16.99,16.28,4.008,4.122,177.8,7.268,5.48,596.8439,11.96,0.04587971,0.05232878,0.3930133
"2019-03-11 16:05:00",57893,"CKVY",13.87,27.53,27.3,27.6,26.92,63.54,64.64,62.34,0.323,16.58,17.18,16.12,4.177,4.017,170.2,9.22,7.891,585.6731,11.96,0.04587971,0.05232878,0.3930133
"2019-03-11 16:10:00",57894,"CKVY",13.86,27.1,26.96,27.6,26.48,64.8,65.56,62.03,0.324,16.39,16.96,15.78,4.474,4.398,181.8,7.977,7.891,573.9846,11.96,0.04587971,0.05232878,0.3930133
"2019-03-11 16:15:00",57895,"CKVY",13.87,28.21,27.43,28.21,26.97,62.81,65.01,62.74,0.329,16.84,17.56,16.08,4.17,4.323,177.5,14.92,4.603,562.0928,11.96,0.0430641,0.04922302,0.3522389
"2019-03-11 16:20:00",57896,"CKVY",13.87,28.52,28.51,28.7,28.15,62.64,64.01,61.78,0.332,17.4,18.05,17.02,3.573,3.9,171.6,10.91,4.384,549.9679,11.96,0.0430641,0.04922302,0.3522389
"2019-03-11 16:25:00",57897,"CKVY",13.87,29.01,28.61,29.13,28.21,60.96,63.43,60.68,0.33,17.27,17.49,16.99,3.04,3.282,175.4,13.47,4.384,537.6277,11.96,0.0430641,0.04922302,0.3522389
"2019-03-11 16:30:00",57898,"CKVY",13.87,28.45,28.84,29.32,28.39,63.29,63.36,60.79,0.335,17.4,18.19,17.04,3.459,3.191,175.8,6.382,5.699,524.9103,11.96,0.04200884,0.04786075,0.309371
"2019-03-11 16:35:00",57899,"CKVY",13.86,28.21,28.27,28.52,28.08,64.53,64.94,62.4,0.338,17.58,18.07,17.01,4.149,3.827,172.7,5.165,5.918,511.9934,11.96,0.04200884,0.04786075,0.309371
"2019-03-11 16:40:00",57900,"CKVY",13.86,26.91,27.91,28.33,26.91,67.68,67.75,63.09,0.336,17.82,18.17,17.22,4.87,4.436,156.6,5.052,6.357,498.7383,11.95,0.04200884,0.04786075,0.309371
"2019-03-11 16:45:00",57901,"CKVY",13.86,25.98,26.17,26.97,25.8,71.46,71.46,67.75,0.341,17.76,18.04,17.32,5.175,5.093,148.7,2.587,6.138,485,11.95,0.03631457,0.04196296,0.2653652
"2019-03-11 16:50:00",57902,"CKVY",13.86,25.86,25.91,26.11,25.74,73.86,73.9,71.39,0.351,18.32,18.71,17.98,5.277,5.226,148.3,2.523,6.357,470.7687,11.95,0.03631457,0.04196296,0.2653652
"2019-03-11 16:55:00",57903,"CKVY",13.86,26.91,26.17,26.91,25.74,69.68,74.34,69.68,0.346,18.7,19.06,18.25,5.523,5.405,156.6,7.939,7.014,456.3759,11.95,0.03631457,0.04196296,0.2653652
"2019-03-11 17:00:00",57904,"CKVY",13.85,26.79,26.84,27.1,26.54,70.67,70.67,67.55,0.349,17.95,18.54,17.58,5.859,5.717,170.5,5.531,8.33,442.1117,11.95,0.03066979,0.03580301,0.2203869
"2019-03-11 17:05:00",57905,"CKVY",13.86,26.36,26.64,26.85,26.36,68.92,70.71,68.55,0.334,18.02,18.62,17.42,6.273,6.039,169.4,5.51,7.672,427.9507,11.95,0.03066979,0.03580301,0.2203869
"2019-03-11 17:10:00",57906,"CKVY",13.86,26.6,26.47,26.6,26.29,69.06,70.74,68.37,0.338,17.83,18.33,17.36,6.379,6.313,167.9,6.37,8.33,413.6381,11.94,0.03066979,0.03580301,0.2203869
"2019-03-11 17:15:00",57907,"CKVY",13.86,26.6,26.57,26.73,26.42,70.06,70.78,69.06,0.343,18.11,18.49,17.71,5.797,6.058,171.5,7.393,6.576,398.9265,11.94,0.02754499,0.03303386,0.175298
"2019-03-11 17:20:00",57908,"CKVY",13.87,26.54,26.44,26.6,26.23,69.16,70.13,68.65,0.338,17.79,18.19,17.39,5.234,5.566,177,5.447,6.138,383.9734,11.94,0.02754499,0.03303386,0.175298
"2019-03-11 17:25:00",57909,"CKVY",13.87,26.54,26.65,26.85,26.36,69.3,69.68,68.92,0.339,17.94,18.27,17.63,4.616,4.954,165.1,7.951,5.261,368.9181,11.94,0.02754499,0.03303386,0.175298
"2019-03-11 17:30:00",57910,"CKVY",13.87,25.74,26.03,26.48,25.67,71.05,71.22,69.26,0.336,17.62,17.85,17.42,4.387,4.509,158.9,6.188,5.48,353.6468,11.94,0.02415197,0.02891956,0.1304884
"2019-03-11 17:35:00",57911,"CKVY",13.87,25.49,25.84,26.04,25.49,70.71,71.08,68.89,0.331,17.49,17.82,17.06,3.887,4.158,157.7,9.35,5.48,338.0174,11.94,0.02415197,0.02891956,0.1304884
"2019-03-11 17:40:00",57912,"CKVY",13.87,24.69,25.1,25.49,24.69,72.46,72.46,70.77,0.328,17.25,17.43,17.04,3.598,3.703,150.4,4.945,4.384,322.0954,11.94,0.02415197,0.02891956,0.1304884
"2019-03-11 17:45:00",57913,"CKVY",13.88,24.93,24.66,24.99,24.44,71.67,72.9,71.67,0.328,17.08,17.22,16.95,3.697,3.632,158.4,4.653,5.261,306.1389,11.94,0.01956356,0.02320066,0.08723569
"2019-03-11 17:50:00",57914,"CKVY",13.88,25.3,25.2,25.49,24.87,69.61,71.67,69.3,0.323,16.94,17.17,16.69,3.74,3.679,160.6,3.507,4.165,290.2976,11.94,0.01956356,0.02320066,0.08723569
"2019-03-11 17:55:00",57915,"CKVY",13.88,25,25.11,25.37,24.87,70.23,70.3,69.54,0.322,16.72,16.89,16.52,3.804,3.826,166,7.247,4.603,274.5194,11.94,0.01956356,0.02320066,0.08723569
"2019-03-11 18:00:00",57916,"CKVY",13.89,24.88,25.11,25.31,24.81,69.41,70.4,68.72,0.316,16.52,16.9,16.18,3.773,3.745,164.9,6.193,5.48,258.8235,11.94,0.01584909,0.01934176,0.04792205
"2019-03-11 18:05:00",57917,"CKVY",13.89,24.26,24.26,24.94,23.7,72.53,72.84,69.41,0.322,16.29,16.71,15.98,4.155,3.988,160.6,6.618,5.699,243.1092,11.94,0.01584909,0.01934176,0.04792205
"2019-03-11 18:10:00",57918,"CKVY",13.89,24.38,24.54,24.75,24.07,70.78,72.57,70.47,0.316,16.52,16.86,16.2,4.703,4.37,168.5,5.677,6.576,227.483,11.94,0.01584909,0.01934176,0.04792205
"2019-03-11 18:15:00",57919,"CKVY",13.9,24.01,24.23,24.44,24.01,71.43,71.47,70.71,0.314,16.25,16.44,16.06,5.036,4.938,169.4,3.401,6.576,212.0278,11.93,0.01191527,0.01534161,0.02084642
"2019-03-11 18:20:00",57920,"CKVY",13.9,23.64,23.87,24.2,23.64,71.95,72.02,70.85,0.312,15.97,16.28,15.75,5.175,5.062,167.9,3.799,5.918,196.7543,11.93,0.01191527,0.01534161,0.02084642
"2019-03-11 18:25:00",57921,"CKVY",13.91,22.91,23.19,23.77,22.78,73.91,73.91,71.85,0.31,15.82,16.08,15.54,5.417,5.319,163.1,3.395,7.234,181.6316,11.93,0.01191527,0.01534161,0.02084642
"2019-03-11 18:30:00",57922,"CKVY",13.92,22.78,22.74,22.91,22.54,75.39,75.39,73.88,0.315,15.89,16.21,15.59,5.728,5.565,168.8,5.812,7.672,166.6544,11.93,0.003708214,0.004429314,0.008184446
"2019-03-11 18:35:00",57923,"CKVY",13.92,22.73,22.64,22.85,22.42,75.26,75.94,75.19,0.314,16.06,16.23,15.86,6.225,5.977,174.2,4.9,8.33,152.0148,11.93,0.003708214,0.004429314,0.008184446
"2019-03-11 18:40:00",57924,"CKVY",13.93,22.61,22.67,22.79,22.54,74.44,75.5,74.44,0.309,15.97,16.17,15.65,5.845,6.121,174.3,8.25,7.014,137.5606,11.92,0.003708214,0.004429314,0.008184446
"2019-03-11 18:45:00",57925,"CKVY",13.95,20.44,21.92,22.67,20.44,75.12,75.12,72.58,0.284,14.82,15.77,13.6,4.512,5.191,133.9,30.25,3.726,123.3088,11.92,0.002557645,0.003085878,0.001545547
"2019-03-11 18:50:00",57926,"CKVY",13.97,19.95,20.1,20.44,19.89,79.86,80,75.16,0.296,14.55,15.02,13.71,3.217,3.843,106.4,9,3.726,109.0784,11.92,0.002557645,0.003085878,0.001545547
"2019-03-11 18:55:00",57927,"CKVY",13.95,19.58,19.56,19.95,19.33,82.8,82.8,79.66,0.302,14.79,15.27,14.29,3.147,3.091,114.1,7.222,5.48,95.34759,11.92,0.002557645,0.003085878,0.001545547
"2019-03-11 19:00:00",57928,"CKVY",13.34,18.84,19.38,19.83,18.78,82.9,83,81.2,0.293,14.88,15.45,14.41,3.862,3.481,130.9,5.834,5.48,82.05623,11.92,0.0006398643,0.0009021938,2.5E-07
"2019-03-11 19:05:00",57929,"CKVY",13.14,18.35,18.54,18.97,18.29,85.2,85.2,82.7,0.295,14.53,14.8,14.1,4.518,4.211,114.2,3.525,5.042,67.6636,11.92,0.0006398643,0.0009021938,2.5E-07
"2019-03-11 19:10:00",57930,"CKVY",13.09,17.3,17.82,18.47,17.12,86.2,86.2,83.3,0.285,14,14.8,13.17,4.451,4.529,105.3,5.423,5.042,47.19164,11.91,0.0006398643,0.0009021938,2.5E-07
"2019-03-11 19:15:00",57931,"CKVY",13.06,17.98,17.8,18.23,17.24,87.4,88.4,86.2,0.298,14.64,15.27,13.82,4.608,4.504,101.1,4.239,5.918,28.76616,11.91,-0.0006559034,-0.0006303447,2.5E-07
"2019-03-11 19:20:00",57932,"CKVY",13.04,17.86,17.75,18.04,17.49,87.8,88.7,86.6,0.297,14.67,15.26,14.3,4.966,4.797,119.6,3.863,6.138,15.15542,11.91,-0.0006559034,-0.0006303447,2.5E-07
"2019-03-11 19:25:00",57933,"CKVY",13.02,16.57,17.11,17.86,16.44,87.6,89.4,86.7,0.281,14.09,14.86,13.42,5.034,5.036,111.6,4.062,5.48,11.03039,11.91,-0.0006559034,-0.0006303447,2.5E-07
"2019-03-11 19:30:00",57934,"CKVY",13,17.31,16.51,17.37,15.95,91.9,91.9,87.4,0.304,14.02,15.42,13.01,4.621,4.874,97.2,5.739,4.603,8.265063,11.9,-0.0009628754,-0.0009868352,2.5E-07
"2019-03-11 19:35:00",57935,"CKVY",12.99,17.93,17.82,18.05,17.25,89.7,92,89.7,0.305,15.55,15.91,15.3,3.605,4.146,80.9,5.049,3.507,5.739058,11.9,-0.0009628754,-0.0009868352,2.5E-07
"2019-03-11 19:40:00",57936,"CKVY",12.99,18.3,18.05,18.42,17.87,90,90.3,89,0.311,15.49,16.03,15.16,2.797,3.167,94.3,8.51,2.63,3.635202,11.9,-0.0009628754,-0.0009868352,2.5E-07
"2019-03-11 19:45:00",57937,"CKVY",12.98,17.63,18.22,18.49,17.63,87.3,90.1,87.3,0.293,15.48,16.04,14.49,2.291,2.516,117.7,3.907,2.63,2.087343,11.9,-0.001766063,-0.002019733,2.5E-07
"2019-03-11 19:50:00",57938,"CKVY",12.97,17.88,17.73,18,17.44,91.1,91.2,87.3,0.309,15.26,15.88,14.33,2.043,2.146,109.9,6.918,2.192,1.075279,11.9,-0.001766063,-0.002019733,2.5E-07
"2019-03-11 19:55:00",57939,"CKVY",12.95,16.83,17.44,18,16.65,89.2,91,87.5,0.289,14.9,15.81,13.57,1.828,1.939,102.2,3.948,2.192,0.4620646,11.9,-0.001766063,-0.002019733,2.5E-07
"2019-03-11 20:00:00",57940,"CKVY",12.95,16.65,16.64,17.02,16.28,92.1,92.2,89.2,0.296,14.32,14.83,13.78,1.608,1.696,102.8,2.034,1.973,0.1494935,11.9,-0.002480284,-0.003104783,2.5E-07
"2019-03-11 20:05:00",57941,"CKVY",12.95,17.21,17.14,17.39,16.53,92.8,93.7,92.2,0.305,15.51,15.88,14.7,1.648,1.609,103.9,2.803,2.63,0.0244595,11.9,-0.002480284,-0.003104783,2.5E-07
"2019-03-11 20:10:00",57942,"CKVY",12.94,16.78,16.71,17.27,16.41,93.6,93.6,90.8,0.303,14.85,15.53,14.32,1.788,1.704,95,4.421,2.192,0,11.9,-0.002480284,-0.003104783,2.5E-07
"2019-03-11 20:15:00",57943,"CKVY",12.94,15.17,16.31,16.84,15.17,89.5,93.7,89.5,0.27,14.42,15.32,12.64,2.027,1.935,114.3,8.06,2.63,0,11.9,-0.002641802,-0.003368073,2.5E-07
"2019-03-11 20:20:00",57944,"CKVY",12.93,14.07,14.46,15.17,14.01,91.7,91.7,89.5,0.263,12.23,12.66,11.95,1.952,2.038,115.8,4.66,2.63,0,11.9,-0.002641802,-0.003368073,2.5E-07
"2019-03-11 20:25:00",57945,"CKVY",12.93,13.64,13.81,14.07,13.58,93.1,93.6,91.7,0.262,12.06,12.29,11.74,1.803,1.798,157.3,27.2,3.288,0,11.9,-0.002641802,-0.003368073,2.5E-07
"2019-03-11 20:30:00",57946,"CKVY",12.92,12.46,12.69,13.64,12.21,94.7,94.7,91.5,0.253,10.98,12.02,10.49,2.365,2.095,171.4,4.285,4.822,0,11.9,-0.002237915,-0.002785354,2.5E-07
"2019-03-11 20:35:00",57947,"CKVY",12.92,13.89,13.23,14.07,12.03,99.3,99.5,94.6,0.283,12.66,13.95,10.77,2.83,2.577,184.2,3.891,3.946,0,11.9,-0.002237915,-0.002785354,2.5E-07
"2019-03-11 20:40:00",57948,"CKVY",12.91,13.58,13.89,14.07,13.58,98.1,99.4,98.1,0.276,13.63,13.93,13.13,3.061,3.047,172.9,9.57,3.069,0,11.9,-0.002237915,-0.002785354,2.5E-07
"2019-03-11 20:45:00",57949,"CKVY",12.9,12.35,13.12,13.64,12.35,96.6,98.3,96.6,0.257,12.59,13.18,11.56,2.249,2.644,142.2,2.974,1.973,0,11.9,-0.002097847,-0.002516494,2.5E-07
"2019-03-11 20:50:00",57950,"CKVY",12.9,10.24,10.83,12.22,10.12,95.8,96.5,94.5,0.232,9.74,11.42,9.15,1.544,1.919,146,13.54,1.754,0,11.9,-0.002097847,-0.002516494,2.5E-07
"2019-03-11 20:55:00",57951,"CKVY",12.9,10.37,10.53,10.87,10.18,97.3,97.9,95.8,0.237,9.87,10.34,9.23,0.951,1.197,177.5,37.98,1.315,0,11.89,-0.002097847,-0.002516494,2.5E-07
"2019-03-11 21:00:00",57952,"CKVY",12.9,12.67,11.39,12.67,10.19,100.1,100.2,97.3,0.27,11.16,12.68,9.58,0.795,0.813,105.4,92.1,2.63,0,11.9,-0.002530076,-0.003345415,2.5E-07
"2019-03-11 21:05:00",57953,"CKVY",12.89,13.1,12.85,13.1,12.54,99.6,100.2,99.6,0.274,12.85,13.08,12.55,1.16,0.875,220,12.17,3.288,0,11.89,-0.002530076,-0.003345415,2.5E-07
"2019-03-11 21:10:00",57954,"CKVY",12.89,12.98,12.95,13.1,12.74,98.3,99.6,98.2,0.269,12.69,13,12.31,1.979,1.59,197.4,12.37,3.507,0,11.89,-0.002530076,-0.003345415,2.5E-07
"2019-03-11 21:15:00",57955,"CKVY",12.89,12.86,13.18,13.48,12.86,97,99,97,0.264,12.78,13.22,12.16,2.38,2.26,194,3.592,3.288,0,11.9,-0.00261468,-0.003394153,2.5E-07
"2019-03-11 21:20:00",57956,"CKVY",12.88,10.76,12.34,12.92,10.76,92.6,97.2,92.6,0.23,11.42,12.27,9.02,2.479,2.52,178.5,18.52,3.288,0,11.9,-0.00261468,-0.003394153,2.5E-07
"2019-03-11 21:25:00",57957,"CKVY",12.86,8.59,9.39,10.63,8.53,93.7,94.2,91.6,0.211,7.707,8.9,7.058,2.529,2.453,144.7,10.37,4.603,0,11.9,-0.00261468,-0.003394153,2.5E-07
"2019-03-11 21:30:00",57958,"CKVY",12.87,5.744,7.539,9.15,5.558,92.6,95.4,92.1,0.183,6.128,8.08,3.787,3.407,2.96,134.8,5.257,6.138,0,11.9,-0.001740393,-0.002069967,2.5E-07
"2019-03-11 21:35:00",57959,"CKVY",12.86,5.312,5.744,6.302,5.066,93.6,94.5,92.6,0.182,4.318,5.047,3.549,3.975,3.628,134.8,12.6,5.699,0,11.89,-0.001740393,-0.002069967,2.5E-07
"2019-03-11 21:40:00",57960,"CKVY",12.87,7.173,6.132,7.173,5.312,96.4,96.4,93.6,0.204,5.02,6.366,3.857,4.572,4.394,146.1,4.575,5.699,0,11.89,-0.001740393,-0.002069967,2.5E-07
"2019-03-11 21:45:00",57961,"CKVY",12.86,7.299,7.597,7.855,7.049,94.7,96.9,94.7,0.201,6.74,7.045,6.081,3.832,4.205,127.5,8.56,3.288,0,11.89,-0.001185417,-0.001315847,2.5E-07
"2019-03-11 21:50:00",57962,"CKVY",12.86,6.432,7.024,7.361,6.432,93,94.6,93,0.19,5.663,6.134,4.827,3.381,3.6,144.6,12.57,3.507,0,11.89,-0.001185417,-0.001315847,2.5E-07
"2019-03-11 21:55:00",57963,"CKVY",12.85,4.389,4.6,6.432,3.955,91.3,92.9,89.4,0.17,2.413,4.818,1.55,2.797,3.055,167.4,5.841,3.726,0,11.89,-0.001185417,-0.001315847,2.5E-07
"2019-03-11 22:00:00",57964,"CKVY",12.85,4.703,4.842,5.383,4.327,91.7,92.9,91.2,0.173,3.052,3.78,2.36,3.221,2.901,164,7.728,5.48,0,11.89,-0.001249838,-0.001425271,2.5E-07
"2019-03-11 22:05:00",57965,"CKVY",12.85,3.962,3.769,4.765,3.157,91.2,91.6,89.6,0.166,1.561,2.853,0.78,3.612,3.538,167.6,4.048,5.261,0,11.89,-0.001249838,-0.001425271,2.5E-07
"2019-03-11 22:10:00",57966,"CKVY",12.85,6.192,5.274,6.316,3.9,94.5,94.8,91.2,0.191,3.796,5.138,1.907,3.7,3.583,161.3,2.846,4.603,0,11.89,-0.001249838,-0.001425271,2.5E-07
"2019-03-11 22:15:00",57967,"CKVY",12.83,6.563,5.831,6.687,5.201,94.5,94.7,92.1,0.194,4.334,5.476,3.424,3.676,3.751,173.6,6.612,4.603,0,11.89,-0.001118013,-0.001247963,2.5E-07
"2019-03-11 22:20:00",57968,"CKVY",12.82,4.892,5.496,6.563,4.706,91.5,94.6,91.1,0.174,3.729,5.329,2.738,3.585,3.589,158.5,4.173,4.822,0,11.89,-0.001118013,-0.001247963,2.5E-07
"2019-03-11 22:25:00",57969,"CKVY",12.83,4.582,4.716,4.954,4.458,92.2,92.3,91.6,0.173,2.913,3.114,2.687,3.396,3.544,151.4,2.041,3.288,0,11.89,-0.001118013,-0.001247963,2.5E-07
"2019-03-11 22:30:00",57970,"CKVY",12.82,4.277,4.246,4.644,3.903,93.2,93.2,91.9,0.172,2.492,2.879,2.073,3.487,3.4,146.1,5.062,5.042,0,11.89,-0.001129916,-0.001266278,2.5E-07
"2019-03-11 22:35:00",57971,"CKVY",12.82,3.973,4.276,4.589,3.786,93,93.8,92.8,0.17,2.794,3.156,2.177,3.522,3.515,125.3,8.96,4.822,0,11.89,-0.001129916,-0.001266278,2.5E-07
"2019-03-11 22:40:00",57972,"CKVY",12.83,4.098,3.997,4.222,3.664,92.2,93,92.1,0.169,2.284,2.544,1.936,3.354,3.461,133.2,21.02,3.069,0,11.89,-0.001129916,-0.001266278,2.5E-07
"2019-03-11 22:45:00",57973,"CKVY",12.82,5.709,4.941,5.771,4.036,94.1,94.3,92.1,0.186,3.431,4.476,2.265,2.547,3.046,143.4,5.552,2.192,0,11.89,-0.001182391,-0.001339956,2.5E-07
"2019-03-11 22:50:00",57974,"CKVY",12.82,5.959,5.846,5.959,5.585,93,94.2,93,0.186,4.383,4.522,4.244,1.517,2,145.5,24.47,1.096,0,11.89,-0.001182391,-0.001339956,2.5E-07
"2019-03-11 22:55:00",57975,"CKVY",12.81,6.393,6.148,6.455,5.835,93,93.3,92.9,0.19,4.572,4.869,4.252,1.133,1.291,208.7,6.23,1.754,0,11.89,-0.001182391,-0.001339956,2.5E-07
"2019-03-11 23:00:00",57976,"CKVY",12.81,6.951,6.624,6.951,6.331,93,93.3,92.8,0.195,5.036,5.369,4.746,1.042,1.058,195.4,5.777,2.192,0,11.89,-0.001985408,-0.002562526,2.5E-07
"2019-03-11 23:05:00",57977,"CKVY",12.81,7.571,7.81,8.31,6.703,93.3,94.9,93,0.201,6.516,7.133,5.115,1.536,1.262,187.2,6.099,3.069,0,11.89,-0.001985408,-0.002562526,2.5E-07
"2019-03-11 23:10:00",57978,"CKVY",12.81,5.465,6.459,7.632,5.341,90.8,93.3,90.5,0.177,4.524,6.07,3.17,1.697,1.597,140.9,28.1,2.85,0,11.89,-0.001985408,-0.002562526,2.5E-07
"2019-03-11 23:15:00",57979,"CKVY",12.8,4.164,4.742,5.526,4.164,90.3,91.1,90.3,0.166,2.584,3.469,1.956,1.622,1.724,79.32,6.191,2.411,0,11.89,-0.001934888,-0.002476599,2.5E-07
"2019-03-11 23:20:00",57980,"CKVY",12.79,4.535,4.291,4.597,4.102,91.4,91.4,90.2,0.171,2.105,2.646,1.87,0.988,1.296,51.8,28.22,1.315,0,11.89,-0.001934888,-0.002476599,2.5E-07
"2019-03-11 23:25:00",57981,"CKVY",12.79,6.208,5.424,6.208,4.535,93.8,93.9,91.5,0.19,3.847,4.816,2.593,0.642,0.879,4.84,7.975,1.534,0,11.9,-0.001934888,-0.002476599,2.5E-07
"2019-03-11 23:30:00",57982,"CKVY",12.78,6.27,6.231,6.394,5.96,92.8,93.9,92.1,0.188,4.638,4.939,4.16,0.476,0.446,57.1,45.89,1.534,0,11.9,-0.002239899,-0.003076376,2.5E-07
"2019-03-11 23:35:00",57983,"CKVY",12.78,5.712,6.033,6.456,5.588,91.9,92.8,91.1,0.182,4.176,4.805,3.547,0.714,0.567,70.71,35.61,2.192,0,11.9,-0.002239899,-0.003076376,2.5E-07
"2019-03-11 23:40:00",57984,"CKVY",12.78,6.953,6.058,7.077,5.217,94.2,94.4,91.9,0.197,4.475,5.736,3.39,1.187,0.916,354.3,27.9,2.411,0,11.9,-0.002239899,-0.003076376,2.5E-07
"2019-03-11 23:45:00",57985,"CKVY",12.78,8.94,7.971,9,6.891,95.7,96,93.6,0.219,6.798,8.08,5.559,1.664,1.48,318,9.46,2.85,0,11.9,-0.00229659,-0.003117852,2.5E-07
"2019-03-11 23:50:00",57986,"CKVY",12.77,9.93,9.4,9.99,8.81,97.1,97.1,95.3,0.232,8.53,9.33,7.824,2.591,2.124,275.5,4.877,4.603,0,11.9,-0.00229659,-0.003117852,2.5E-07
"2019-03-11 23:55:00",57987,"CKVY",12.76,8.45,9.04,9.99,8.01,94.6,97.1,93.7,0.212,7.97,9.33,6.588,3.244,2.902,280.2,7.395,4.822,0,11.9,-0.00229659,-0.003117852,2.5E-07
"2019-03-12 00:00:00",57988,"CKVY",12.77,6.835,7.451,8.57,6.649,92.8,94.9,92.2,0.193,5.932,7.408,4.879,3.37,3.344,300.6,13.65,3.946,0,11.9,-0.001644514,-0.00194057,2.5E-07
"2019-03-12 00:05:00",57989,"CKVY",12.75,6.526,6.816,7.083,6.464,91.5,93,91.5,0.188,5.115,5.456,4.507,2.489,3.033,287.9,63.67,2.411,0,11.91,-0.001644514,-0.00194057,2.5E-07
"2019-03-12 00:10:00",57990,"CKVY",12.75,4.605,4.849,6.587,3.18,91.4,91.6,86.7,0.172,2.427,4.638,0.191,1.809,2.09,135.4,26.64,3.507,0,11.91,-0.001644514,-0.00194057,2.5E-07
"2019-03-12 00:15:00",57991,"CKVY",12.74,6.216,5.192,6.278,4.605,93.7,93.7,91.4,0.189,3.47,4.833,2.658,1.781,1.785,140,4.538,2.85,0,11.91,-0.001522945,-0.001827437,2.5E-07
"2019-03-12 00:20:00",57992,"CKVY",12.75,6.092,6.343,6.711,5.968,92,93.7,91.8,0.185,4.705,5.151,4.114,1.782,1.726,91.7,34.14,1.754,0,11.9,-0.001522945,-0.001827437,2.5E-07
"2019-03-12 00:25:00",57993,"CKVY",12.75,6.403,6.297,6.465,6.03,91.8,92.6,91.8,0.187,4.511,4.69,4.192,1.251,1.586,68.72,25.48,1.096,0,11.9,-0.001522945,-0.001827437,2.5E-07
"2019-03-12 00:30:00",57994,"CKVY",12.75,7.394,6.781,7.394,6.217,92.9,93,91.5,0.198,5.018,5.773,4.264,0.712,0.977,137.8,4.707,1.315,0,11.9,-0.002000367,-0.002585104,2.5E-07
"2019-03-12 00:35:00",57995,"CKVY",12.74,7.705,7.505,7.706,7.209,93.6,93.6,92.1,0.202,5.853,6.227,5.395,0.419,0.544,84.5,58.91,1.096,0,11.9,-0.002000367,-0.002585104,2.5E-07
"2019-03-12 00:40:00",57996,"CKVY",12.74,8.2,8.05,8.33,7.705,93.5,94.1,93.4,0.207,6.61,6.823,6.227,0.408,0.435,21.9,0.123,1.096,0,11.9,-0.002000367,-0.002585104,2.5E-07
"2019-03-12 00:45:00",57997,"CKVY",12.74,8.33,8.3,8.45,8.08,93.3,93.5,92.7,0.208,6.725,6.955,6.401,0.226,0.268,21.93,0.054,0.658,0,11.91,-0.002848189,-0.004199164,2.5E-07
"2019-03-12 00:50:00",57998,"CKVY",12.74,8.45,8.49,8.64,8.27,92.7,93.6,92.7,0.207,6.951,7.142,6.724,0.146,0.215,30.75,33.86,0.438,0,11.91,-0.002848189,-0.004199164,2.5E-07
"2019-03-12 00:55:00",57999,"CKVY",12.73,4.675,6.795,8.45,4.613,89.8,92.8,89.3,0.169,4.694,6.795,2.243,0.61,0.303,234.6,33.67,2.85,0,11.91,-0.002848189,-0.004199164,2.5E-07
"2019-03-12 01:00:00",58000,"CKVY",12.73,5.728,4.96,5.852,4.551,93.4,93.4,89.8,0.185,3.096,4.342,2.301,1.153,0.89,245,8.72,2.192,0,11.91,-0.002677944,-0.003909044,2.5E-07
"2019-03-12 01:05:00",58001,"CKVY",12.72,6.224,6.287,6.843,5.666,92.5,94.2,92.5,0.187,4.812,5.519,4.149,1.878,1.505,235.9,6.537,2.63,0,11.91,-0.002677944,-0.003909044,2.5E-07
"2019-03-12 01:10:00",58002,"CKVY",12.72,4.613,5.433,6.286,4.551,89.7,92.5,89.7,0.169,3.406,4.579,2.207,1.575,1.83,259.5,23.45,1.973,0,11.91,-0.002677944,-0.003909044,2.5E-07
"2019-03-12 01:15:00",58003,"CKVY",12.71,4.489,4.538,4.737,4.365,89.8,89.8,89.6,0.168,2.188,2.407,2.023,0.981,1.289,212.1,19.76,0.438,0,11.91,-0.001846415,-0.002355039,2.5E-07
"2019-03-12 01:20:00",58004,"CKVY",12.71,5.232,4.82,5.294,4.427,90.6,91,89.7,0.175,2.605,3.206,2.068,0.618,0.802,134.8,6.292,1.534,0,11.91,-0.001846415,-0.002355039,2.5E-07
"2019-03-12 01:25:00",58005,"CKVY",12.71,2.63,3.593,5.17,2.568,87.8,90.6,87.5,0.151,0.908,2.984,-0.283,1.022,0.723,109.9,2.363,2.85,0,11.91,-0.001846415,-0.002355039,2.5E-07
"2019-03-12 01:30:00",58006,"CKVY",12.7,1.577,1.966,2.63,1.329,87.6,88.3,86.7,0.143,-0.883,-0.105,-1.706,1.63,1.342,102.1,8.01,2.63,0,11.91,-0.001994348,-0.002698434,2.5E-07
"2019-03-12 01:35:00",58007,"CKVY",12.7,1.515,1.583,1.886,1.267,87.7,88.1,87.1,0.143,-1.236,-0.831,-1.675,1.754,1.726,107.4,6.742,2.192,0,11.91,-0.001994348,-0.002698434,2.5E-07
"2019-03-12 01:40:00",58008,"CKVY",12.7,2.816,2.189,2.816,1.453,89.1,89.2,87.6,0.154,-0.394,0.343,-1.358,1.549,1.701,98.3,7.86,1.534,0,11.9,-0.001994348,-0.002698434,2.5E-07
"2019-03-12 01:45:00",58009,"CKVY",12.7,2.878,2.959,3.188,2.692,88.5,89.2,88.5,0.153,0.449,0.694,0.212,1.33,1.456,110.9,8.98,1.754,0,11.9,-0.001531274,-0.001920543,2.5E-07
"2019-03-12 01:50:00",58010,"CKVY",12.69,2.506,2.599,2.94,2.32,88.1,88.5,88,0.15,-0.124,0.292,-0.428,1.12,1.197,109.2,11.72,1.096,0,11.9,-0.001531274,-0.001920543,2.5E-07
"2019-03-12 01:55:00",58011,"CKVY",12.69,2.63,2.596,2.754,2.444,88.3,88.4,88.1,0.151,-0.092,0.1,-0.272,0.83,0.978,115.7,20.92,0.877,0,11.9,-0.001531274,-0.001920543,2.5E-07
"2019-03-12 02:00:00",58012,"CKVY",12.69,2.258,2.45,2.754,2.134,87.6,88.3,87.6,0.148,-0.32,0.05,-0.711,0.489,0.641,151,0.097,0.438,0,11.91,-0.00192614,-0.002607389,2.5E-07
"2019-03-12 02:05:00",58013,"CKVY",12.68,2.259,2.14,2.259,1.949,87.7,87.8,87.5,0.148,-0.687,-0.538,-0.902,0.296,0.371,125.8,19.86,0.658,0,11.9,-0.00192614,-0.002607389,2.5E-07
"2019-03-12 02:10:00",58014,"CKVY",12.68,-0.096,1.009,2.259,-0.158,85.4,87.8,85.4,0.129,-2.137,-0.546,-3.489,0.621,0.414,160.2,8.11,2.192,0,11.91,-0.00192614,-0.002607389,2.5E-07
"2019-03-12 02:15:00",58015,"CKVY",12.68,-0.592,-0.53,-0.096,-0.716,86.1,86.1,85.3,0.127,-3.791,-3.428,-3.962,1.124,0.855,166.7,4.973,1.973,0,11.91,-0.002058922,-0.002947274,2.5E-07
"2019-03-12 02:20:00",58016,"CKVY",12.66,-0.653,-0.546,-0.343,-0.84,86.1,86.6,86,0.127,-3.654,-3.395,-4.018,1.546,1.362,165.6,3.564,1.973,0,11.91,-0.002058922,-0.002947274,2.5E-07
"2019-03-12 02:25:00",58017,"CKVY",12.66,-1.767,-1.073,-0.591,-1.89,85.1,86.2,85.1,0.119,-4.327,-3.739,-5.285,2.152,1.788,160.9,1.552,4.822,0,11.9,-0.002058922,-0.002947274,2.5E-07
"2019-03-12 02:30:00",58018,"CKVY",12.66,-2.259,-2.022,-1.704,-2.322,85.1,85.3,85.1,0.116,-5.38,-5.076,-5.708,2.768,2.455,157.7,2.198,3.946,0,11.9,-0.001183222,-0.001438231,2.5E-07
"2019-03-12 02:35:00",58019,"CKVY",12.66,-1.884,-2.094,-1.823,-2.383,85.8,85.8,85.1,0.119,-5.366,-5.039,-5.751,3.656,3.204,151.7,3.206,5.042,0,11.9,-0.001183222,-0.001438231,2.5E-07
"2019-03-12 02:40:00",58020,"CKVY",12.66,-1.076,-1.366,-0.952,-1.884,86.4,86.4,85.8,0.124,-4.48,-4.031,-5.1,3.631,3.774,144.9,4.515,4.384,0,11.9,-0.001183222,-0.001438231,2.5E-07
"2019-03-12 02:45:00",58021,"CKVY",12.65,-1.137,-1.086,-0.828,-1.261,85.9,86.4,85.7,0.123,-4.275,-3.926,-4.493,3.316,3.494,135.4,11.65,3.288,0,11.9,-0.0006981179,-0.0007511625,2.5E-07
"2019-03-12 02:50:00",58022,"CKVY",12.65,0.785,-0.29,0.909,-1.199,88.2,88.4,85.8,0.139,-3.236,-1.739,-4.406,3.343,3.201,129.5,13.83,7.234,0,11.91,-0.0006981179,-0.0007511625,2.5E-07
"2019-03-12 02:55:00",58023,"CKVY",12.64,0.909,0.849,1.033,0.661,87.5,88.2,87.3,0.138,-1.977,-1.78,-2.146,4.357,3.794,137,3.743,7.891,0,11.91,-0.0006981179,-0.0007511625,2.5E-07
"2019-03-12 03:00:00",58024,"CKVY",12.63,1.653,1.206,1.653,0.909,88.1,88.1,87.4,0.144,-1.591,-1.054,-1.954,5.399,4.898,140.6,4.451,7.234,0,11.91,-0.0007082513,-0.0007502465,2.5E-07
"2019-03-12 03:05:00",58025,"CKVY",12.63,2.087,1.801,2.149,1.467,88.3,88.4,87.9,0.148,-0.925,-0.507,-1.271,5.623,5.638,136.8,5.88,5.918,0,11.91,-0.0007082513,-0.0007502465,2.5E-07
"2019-03-12 03:10:00",58026,"CKVY",12.62,2.893,2.655,3.017,2.025,88.8,89.1,88.3,0.154,0.097,0.45,-0.646,5.234,5.461,143.2,4.681,6.138,0,11.92,-0.0007082513,-0.0007502465,2.5E-07
"2019-03-12 03:15:00",58027,"CKVY",12.62,3.14,3.116,3.264,2.831,88.8,88.9,88.7,0.156,0.555,0.72,0.25,4.8,5.027,147,4.391,5.48,0,11.92,-0.0005543092,-0.0005507433,2.5E-07
"2019-03-12 03:20:00",58028,"CKVY",12.62,3.017,3.066,3.202,2.831,88.4,88.8,88.3,0.154,0.451,0.625,0.167,4.036,4.446,153.2,2.376,3.726,0,11.92,-0.0005543092,-0.0005507433,2.5E-07
"2019-03-12 03:25:00",58029,"CKVY",12.62,2.893,2.847,3.017,2.707,88.6,88.6,88.2,0.154,0.185,0.342,0.036,3.323,3.64,163.5,5.498,3.726,0,11.92,-0.0005543092,-0.0005507433,2.5E-07
"2019-03-12 03:30:00",58030,"CKVY",12.61,3.14,3.022,3.202,2.831,88.8,89,88.6,0.156,0.468,0.691,0.216,3.044,3.148,171.2,7.973,5.261,0,11.92,-0.0008733355,-0.0009468682,2.5E-07
"2019-03-12 03:35:00",58031,"CKVY",12.61,2.955,2.993,3.14,2.893,88.5,88.8,88.3,0.154,0.353,0.572,0.22,2.842,2.927,179.4,8.3,2.63,0,11.92,-0.0008733355,-0.0009468682,2.5E-07
"2019-03-12 03:40:00",58032,"CKVY",12.61,2.955,2.982,3.079,2.831,88.3,88.6,88.3,0.154,0.333,0.436,0.2,2.375,2.658,169.2,7.023,2.192,0,11.92,-0.0008733355,-0.0009468682,2.5E-07
"2019-03-12 03:45:00",58033,"CKVY",12.6,3.14,3.013,3.14,2.831,88.4,88.5,88.3,0.155,0.351,0.498,0.142,1.629,1.998,171.5,7.601,1.973,0,11.92,-0.001212287,-0.001415005,2.5E-07
"2019-03-12 03:50:00",58034,"CKVY",12.59,3.388,3.263,3.45,2.955,88.6,88.8,88.4,0.157,0.663,0.87,0.314,1.428,1.533,155,11.5,2.411,0,11.93,-0.001212287,-0.001415005,2.5E-07
"2019-03-12 03:55:00",58035,"CKVY",12.59,3.946,3.595,4.008,3.264,89.8,89.8,88.6,0.164,1.088,1.669,0.678,1.644,1.517,186.4,16.71,3.069,0,11.93,-0.001212287,-0.001415005,2.5E-07
"2019-03-12 04:00:00",58036,"CKVY",12.59,4.194,4.116,4.256,3.822,89.6,89.9,89.5,0.165,1.771,1.931,1.477,2.059,1.841,189,6.961,3.288,0,11.93,-0.001634047,-0.002055021,2.5E-07
"2019-03-12 04:05:00",58037,"CKVY",12.58,4.38,4.201,4.38,4.07,90,90.1,89.5,0.167,1.868,2.095,1.673,2.525,2.24,202.9,6.465,4.165,0,11.93,-0.001634047,-0.002055021,2.5E-07
"2019-03-12 04:10:00",58038,"CKVY",12.58,4.504,4.42,4.628,4.194,90.1,90.2,90,0.168,2.158,2.357,1.911,2.701,2.641,203.1,6.706,3.726,0,11.93,-0.001634047,-0.002055021,2.5E-07
"2019-03-12 04:15:00",58039,"CKVY",12.57,4.628,4.585,4.69,4.442,89.8,90.2,89.8,0.169,2.277,2.418,2.098,2.601,2.692,200.7,6.16,3.288,0,11.93,-0.001328727,-0.001561531,2.5E-07
"2019-03-12 04:20:00",58040,"CKVY",12.57,4.69,4.596,4.752,4.442,89.8,89.8,89.6,0.169,2.236,2.397,2.074,2.419,2.57,200,5.986,3.069,0,11.93,-0.001328727,-0.001561531,2.5E-07
"2019-03-12 04:25:00",58041,"CKVY",12.57,4.999,4.772,4.999,4.566,89.8,89.9,89.7,0.172,2.424,2.657,2.213,2.161,2.259,192.2,6.333,2.411,0,11.93,-0.001328727,-0.001561531,2.5E-07
"2019-03-12 04:30:00",58042,"CKVY",12.55,5.123,5.047,5.185,4.813,89.8,90,89.7,0.173,2.721,2.882,2.473,2.374,2.208,191.4,13.47,5.918,0,11.93,-0.001411161,-0.001679044,2.5E-07
"2019-03-12 04:35:00",58043,"CKVY",12.56,4.998,4.981,5.124,4.874,89.6,89.8,89.6,0.171,2.603,2.772,2.485,2.26,2.328,196.2,15.87,3.069,0,11.93,-0.001411161,-0.001679044,2.5E-07
"2019-03-12 04:40:00",58044,"CKVY",12.56,4.751,4.937,5.061,4.689,89.2,89.7,89.1,0.169,2.514,2.668,2.193,2.308,2.294,146.4,22.83,2.63,0,11.93,-0.001411161,-0.001679044,2.5E-07
"2019-03-12 04:45:00",58045,"CKVY",12.54,3.942,4.303,4.751,3.88,88.6,89.2,88.5,0.161,1.706,2.254,1.234,2.082,2.217,115.7,4.469,2.63,0,11.93,-0.001419464,-0.001694642,2.5E-07
"2019-03-12 04:50:00",58046,"CKVY",12.55,3.755,3.823,4.004,3.631,88.5,88.6,88.5,0.16,1.193,1.373,0.988,2.142,2.062,118.6,1.984,2.63,0,11.93,-0.001419464,-0.001694642,2.5E-07
"2019-03-12 04:55:00",58047,"CKVY",12.54,3.63,3.663,3.817,3.506,88.4,88.6,88.4,0.159,1.03,1.188,0.847,2.034,2.102,121.6,2.56,2.411,0,11.93,-0.001419464,-0.001694642,2.5E-07
"2019-03-12 05:00:00",58048,"CKVY",12.54,3.255,3.445,3.63,3.193,88.2,88.5,88.1,0.156,0.758,0.977,0.479,1.91,1.975,117.1,4.863,2.192,0,11.93,-0.001430221,-0.001732461,2.5E-07
"2019-03-12 05:05:00",58049,"CKVY",12.54,2.88,3.09,3.379,2.756,88,88.2,88,0.153,0.36,0.67,0.02,1.753,1.853,94.6,6.129,1.973,0,11.93,-0.001430221,-0.001732461,2.5E-07
"2019-03-12 05:10:00",58050,"CKVY",12.53,2.632,2.752,3.004,2.57,88.2,88.3,87.9,0.151,0.012,0.265,-0.163,1.704,1.698,82.6,6.949,1.973,0,11.93,-0.001430221,-0.001732461,2.5E-07
"2019-03-12 05:15:00",58051,"CKVY",12.52,2.632,2.636,2.757,2.57,88.3,88.5,88.2,0.151,-0.022,0.112,-0.114,1.612,1.649,79.29,7.597,1.973,0,11.93,-0.00151254,-0.00187895,2.5E-07
"2019-03-12 05:20:00",58052,"CKVY",12.51,2.508,2.555,2.694,2.384,87.8,88.3,87.8,0.15,-0.187,0,-0.397,1.46,1.539,86.6,2.697,1.754,0,11.93,-0.00151254,-0.00187895,2.5E-07
"2019-03-12 05:25:00",58053,"CKVY",12.51,2.384,2.389,2.57,2.136,87.6,87.9,87.6,0.149,-0.43,-0.221,-0.709,1.151,1.342,102.9,3.68,1.096,0,11.93,-0.00151254,-0.00187895,2.5E-07
"2019-03-12 05:30:00",58054,"CKVY",12.52,2.259,2.266,2.384,2.135,87.6,87.7,87.5,0.148,-0.572,-0.439,-0.726,0.63,0.897,104.6,0.702,0,0,11.93,-0.001718085,-0.002236114,2.5E-07
"2019-03-12 05:35:00",58055,"CKVY",12.52,2.259,2.221,2.382,2.072,87.5,87.6,87.4,0.147,-0.643,-0.483,-0.797,0.218,0.413,117.1,0.307,0,0,11.93,-0.001718085,-0.002236114,2.5E-07
"2019-03-12 05:40:00",58056,"CKVY",12.52,2.259,2.255,2.383,2.073,87.5,87.6,87.4,0.147,-0.604,-0.465,-0.788,0,0.079,117.2,0.1,0,0,11.93,-0.001718085,-0.002236114,2.5E-07
"2019-03-12 05:45:00",58057,"CKVY",12.52,2.135,2.22,2.383,2.073,87.3,87.5,87.3,0.146,-0.673,-0.49,-0.838,0.003,0,154.5,0.004,1.096,0,11.93,-0.002514143,-0.00387311,2.5E-07
"2019-03-12 05:50:00",58058,"CKVY",12.51,2.135,2.216,2.321,2.073,87.6,87.6,87.3,0.147,-0.65,-0.51,-0.838,0.911,0.464,166.4,8.66,4.822,0,11.93,-0.002514143,-0.00387311,2.5E-07
"2019-03-12 05:55:00",58059,"CKVY",12.51,2.197,2.242,2.384,2.135,87.4,87.6,87.4,0.147,-0.615,-0.473,-0.742,1.361,1.139,159.4,4.844,2.192,0,11.93,-0.002514143,-0.00387311,2.5E-07
"2019-03-12 06:00:00",58060,"CKVY",12.5,2.011,2.107,2.259,1.949,87.2,87.4,87.1,0.145,-0.803,-0.62,-0.993,1.962,1.669,158.9,3.051,2.192,0,11.93,-0.001798087,-0.00238634,2.5E-07
"2019-03-12 06:05:00",58061,"CKVY",12.51,1.641,1.811,2.011,1.579,86.9,87.2,86.9,0.142,-1.163,-0.923,-1.425,1.549,1.765,140.4,9.98,1.973,0,11.93,-0.001798087,-0.00238634,2.5E-07
"2019-03-12 06:10:00",58062,"CKVY",12.51,1.457,1.517,1.703,1.332,86.8,87,86.7,0.141,-1.505,-1.302,-1.7,1.323,1.472,131.2,3.142,1.315,0,11.93,-0.001798087,-0.00238634,2.5E-07
"2019-03-12 06:15:00",58063,"CKVY",12.5,1.209,1.3,1.519,1.147,86.6,86.8,86.6,0.139,-1.752,-1.507,-1.924,0.718,1.015,128.6,3.894,0,0,11.93,-0.001561234,-0.001992939,2.5E-07
"2019-03-12 06:20:00",58064,"CKVY",12.5,0.962,1.089,1.271,0.899,86.8,86.8,86.6,0.138,-1.962,-1.785,-2.143,0.224,0.455,119.9,0.091,0,0,11.93,-0.001561234,-0.001992939,2.5E-07
"2019-03-12 06:25:00",58065,"CKVY",12.5,0.964,1.038,1.151,0.9,86.8,86.9,86.7,0.138,-1.98,-1.853,-2.109,0,0.073,119.8,0.07,0,0,11.93,-0.001561234,-0.001992939,2.5E-07
"2019-03-12 06:30:00",58066,"CKVY",12.49,1.153,1.061,1.215,0.903,87.3,87.3,86.7,0.14,-1.917,-1.68,-2.08,0,0,0,0,0,0,11.93,-0.002392648,-0.003674668,0.0001863755
"2019-03-12 06:35:00",58067,"CKVY",12.5,1.402,1.267,1.464,1.091,87.7,87.7,87.2,0.142,-1.576,-1.333,-1.81,0,0,0,0,0,0,11.93,-0.002392648,-0.003674668,0.0001863755
"2019-03-12 06:40:00",58068,"CKVY",12.49,1.526,1.459,1.587,1.277,87.8,87.9,87.7,0.143,-1.325,-1.187,-1.51,0,0,0,0,0,0,11.93,-0.002392648,-0.003674668,0.0001863755
"2019-03-12 06:45:00",58069,"CKVY",12.49,1.774,1.604,1.836,1.402,88.4,88.4,87.7,0.146,-1.149,-0.801,-1.394,0.41,0.128,328.5,8.04,2.63,0,11.93,-0.0025611,-0.004055874,0.004210318
"2019-03-12 06:50:00",58070,"CKVY",12.49,2.085,1.9,2.147,1.711,88.6,88.6,88.1,0.148,-0.768,-0.476,-0.941,1.122,0.723,321.9,11.21,3.726,0,11.93,-0.0025611,-0.004055874,0.004210318
"2019-03-12 06:55:00",58071,"CKVY",12.49,2.334,2.306,2.52,2.023,89.5,89.7,88.6,0.151,-0.116,0.165,-0.581,1.971,1.572,344.9,9.48,3.507,0,11.93,-0.0025611,-0.004055874,0.004210318
"2019-03-12 07:00:00",58072,"CKVY",12.49,2.645,2.58,2.645,2.396,89.1,89.6,89.1,0.153,0.132,0.222,-0.007,2.324,2.198,333.6,7.382,3.507,0,11.93,0.0003453507,0.0005703106,0.01345337
"2019-03-12 07:05:00",58073,"CKVY",12.48,2.583,2.591,2.645,2.459,89.2,89.2,89,0.153,0.111,0.189,-0.035,2.276,2.347,351.7,10.6,2.85,0,11.93,0.0003453507,0.0005703106,0.01345337
"2019-03-12 07:10:00",58074,"CKVY",12.47,2.706,2.703,2.83,2.521,88.8,89.3,88.7,0.153,0.221,0.381,0.05,1.774,2.053,356.8,21.6,2.411,0,11.93,0.0003453507,0.0005703106,0.01345337
"2019-03-12 07:15:00",58075,"CKVY",12.48,2.769,2.753,2.83,2.582,88.2,88.8,88.1,0.152,0.095,0.249,-0.07,1.011,1.418,41.61,7.538,0,0,11.93,0.000428866,0.0007172828,0.03271786
"2019-03-12 07:20:00",58076,"CKVY",12.48,2.583,2.694,2.893,2.459,87.8,88.2,87.8,0.15,-0.062,0.178,-0.325,0.348,0.675,45.61,0.161,0,0,11.93,0.000428866,0.0007172828,0.03271786
"2019-03-12 07:25:00",58077,"CKVY",12.48,2.459,2.48,2.645,2.335,88,88.2,87.7,0.15,-0.269,-0.15,-0.395,0,0.12,233.5,34.13,0,0.01848426,11.93,0.000428866,0.0007172828,0.03271786
"2019-03-12 07:30:00",58078,"CKVY",12.48,2.397,2.436,2.583,2.211,87.4,88,87.4,0.148,-0.377,-0.22,-0.678,0.266,0.041,160.9,2.192,3.288,0.135099,11.93,0.0001383576,0.0001935748,0.06803588
"2019-03-12 07:35:00",58079,"CKVY",12.47,2.273,2.255,2.335,2.025,87.5,87.6,87.4,0.148,-0.614,-0.506,-0.853,1.272,0.773,165.7,4.754,3.726,0.4536096,11.93,0.0001383576,0.0001935748,0.06803588
"2019-03-12 07:40:00",58080,"CKVY",12.48,1.901,2.153,2.335,1.839,87,87.6,87,0.144,-0.738,-0.514,-1.129,2.278,1.748,162.6,6.587,4.384,1.150023,11.93,0.0001383576,0.0001935748,0.06803588
"2019-03-12 07:45:00",58081,"CKVY",12.47,1.157,1.483,1.963,1.157,86.6,87,86.5,0.139,-1.579,-1.023,-1.935,3.056,2.807,166.9,8.26,3.946,2.248101,11.93,0.0005758377,0.0008833048,0.1109722
"2019-03-12 07:50:00",58082,"CKVY",12.47,0.847,1.069,1.281,0.785,86.4,86.6,86.3,0.136,-2.018,-1.779,-2.343,3.106,3.066,162.7,9.12,4.165,3.693982,11.93,0.0005758377,0.0008833048,0.1109722
"2019-03-12 07:55:00",58083,"CKVY",12.48,0.599,0.709,0.909,0.475,86.2,86.4,86.2,0.134,-2.437,-2.196,-2.682,3.575,3.328,151.8,3.69,5.48,5.348191,11.93,0.0005758377,0.0008833048,0.1109722
"2019-03-12 08:00:00",58084,"CKVY",12.48,0.785,0.616,0.847,0.413,86.6,86.6,86.2,0.136,-2.492,-2.223,-2.718,4.004,3.729,154.1,3.383,5.261,7.266679,11.93,0.00106882,0.00160339,0.1565249
"2019-03-12 08:05:00",58085,"CKVY",12.51,1.157,0.947,1.219,0.661,86.9,86.9,86.5,0.139,-2.078,-1.782,-2.398,4.668,4.329,155.6,4.384,6.576,11.44691,11.93,0.00106882,0.00160339,0.1565249
"2019-03-12 08:10:00",58086,"CKVY",12.52,1.281,1.221,1.405,1.095,86.8,86.9,86.8,0.14,-1.787,-1.607,-1.92,5.077,4.929,156.9,4.937,6.795,18.26565,11.93,0.00106882,0.00160339,0.1565249
"2019-03-12 08:15:00",58087,"CKVY",12.54,1.157,1.249,1.405,1.095,86.7,86.9,86.5,0.139,-1.796,-1.607,-1.979,5.534,5.329,150.6,4.257,6.795,25.98733,11.93,0.002013503,0.002739344,0.2026983
"2019-03-12 08:20:00",58088,"CKVY",12.57,1.467,1.377,1.591,1.157,86.9,86.9,86.6,0.141,-1.635,-1.415,-1.901,5.656,5.595,146.2,5.325,7.014,32.99426,11.93,0.002013503,0.002739344,0.2026983
"2019-03-12 08:25:00",58089,"CKVY",12.6,1.777,1.59,1.777,1.405,86.9,87,86.8,0.143,-1.409,-1.223,-1.59,5.707,5.677,141.7,5.268,7.453,40.14882,11.93,0.002013503,0.002739344,0.2026983
"2019-03-12 08:30:00",58090,"CKVY",12.65,1.777,1.725,1.839,1.591,86.9,87,86.8,0.143,-1.277,-1.162,-1.407,5.429,5.568,127.5,6.62,6.357,49.05132,11.93,0.00295901,0.003806398,0.2487168
"2019-03-12 08:35:00",58091,"CKVY",12.7,1.777,1.84,1.963,1.653,86.8,87,86.7,0.143,-1.167,-1.023,-1.354,4.915,5.217,114.5,9.32,5.48,59.66158,11.93,0.00295901,0.003806398,0.2487168
"2019-03-12 08:40:00",58092,"CKVY",12.76,1.901,1.809,1.901,1.653,86.9,86.9,86.7,0.144,-1.219,-1.101,-1.387,4.097,4.521,112.5,7.698,4.603,70.68313,11.93,0.00295901,0.003806398,0.2487168
"2019-03-12 08:45:00",58093,"CKVY",12.83,2.211,2.053,2.273,1.777,87.1,87.2,86.8,0.146,-0.935,-0.684,-1.223,3.224,3.687,105.6,8.57,3.946,80.81763,11.93,0.004153751,0.00498134,0.2939942
"2019-03-12 08:50:00",58094,"CKVY",12.93,2.397,2.323,2.459,2.149,87.1,87.2,87,0.148,-0.638,-0.492,-0.832,2.675,2.923,90.5,7.728,3.069,92.4315,11.94,0.004153751,0.00498134,0.2939942
"2019-03-12 08:55:00",58095,"CKVY",13.05,2.831,2.607,2.831,2.273,87.2,87.2,87.1,0.151,-0.344,-0.117,-0.684,2.424,2.51,115.7,6.86,3.507,106.8359,11.94,0.004153751,0.00498134,0.2939942
"2019-03-12 09:00:00",58096,"CKVY",13.2,3.017,2.916,3.14,2.645,87.2,87.3,87.1,0.152,-0.041,0.197,-0.309,2.461,2.425,108.6,9.26,3.726,125.3264,11.94,0.006026949,0.006783308,0.3379373
"2019-03-12 09:05:00",58097,"CKVY",13.37,3.636,3.324,3.698,3.017,87.6,87.7,87.2,0.157,0.415,0.831,0.066,2.214,2.365,110.5,7.575,2.411,146.7864,11.94,0.006026949,0.006783308,0.3379373
"2019-03-12 09:10:00",58098,"CKVY",13.48,3.76,3.895,4.07,3.574,87.4,87.9,87.4,0.158,1.064,1.257,0.734,1.976,2.054,131.5,13.02,2.85,162.4619,11.94,0.006026949,0.006783308,0.3379373
"2019-03-12 09:15:00",58099,"CKVY",13.62,3.698,3.704,3.884,3.574,87.2,87.4,87.1,0.157,0.747,0.981,0.599,1.991,1.977,129.8,7.719,3.069,170.4773,11.94,0.007798036,0.008612788,0.3801768
"2019-03-12 09:20:00",58100,"CKVY",13.92,4.194,3.931,4.256,3.574,87.5,87.7,87.2,0.161,1.033,1.406,0.616,2.2,2.055,141.3,9.22,3.069,175.7599,11.94,0.007798036,0.008612788,0.3801768
"2019-03-12 09:25:00",58101,"CKVY",14.19,4.441,4.223,4.503,4.07,87.8,87.8,87.4,0.164,1.327,1.667,1.172,2.345,2.33,136.8,13.94,3.288,187.5323,11.94,0.007798036,0.008612788,0.3801768
"2019-03-12 09:30:00",58102,"CKVY",14.36,4.38,4.492,4.69,4.256,87.1,88,87,0.162,1.618,1.842,1.279,2.391,2.341,143.3,10.06,3.507,202.0537,11.94,0.009474825,0.01041143,0.4206672
"2019-03-12 09:35:00",58103,"CKVY",14.28,5.371,4.871,5.495,4.256,88.5,88.6,87,0.172,2.075,2.847,1.263,2.418,2.411,159,10.28,3.288,218.872,11.94,0.009474825,0.01041143,0.4206672
"2019-03-12 09:40:00",58104,"CKVY",14.23,4.996,5.139,5.494,4.81,87.2,88.5,87.1,0.167,2.277,2.83,1.85,2.528,2.46,152.5,5.36,3.507,225.198,11.95,0.009474825,0.01041143,0.4206672
"2019-03-12 09:45:00",58105,"CKVY",14.19,4.684,4.824,5.059,4.56,87,87.4,86.7,0.164,1.814,2.121,1.51,2.64,2.617,149.9,7.29,3.726,242.3582,11.95,0.01124675,0.01233004,0.4589522
"2019-03-12 09:50:00",58106,"CKVY",14.16,5.733,5.099,5.733,4.56,87.9,87.9,87,0.174,2.217,2.917,1.55,2.777,2.702,159.3,6.965,3.288,254.0106,11.95,0.01124675,0.01233004,0.4589522
"2019-03-12 09:55:00",58107,"CKVY",14.13,5.667,5.871,6.041,5.667,87.1,87.9,87.1,0.172,2.989,3.212,2.656,2.796,2.794,152.9,6.813,3.288,286.2133,11.95,0.01124675,0.01233004,0.4589522
"2019-03-12 10:00:00",58108,"CKVY",14.11,5.233,5.363,5.791,5.109,86.6,87.2,86.3,0.167,2.248,2.803,1.951,2.929,2.848,149.5,5.415,3.946,311.2802,11.95,0.01438361,0.01570622,0.4949737
"2019-03-12 10:05:00",58109,"CKVY",14.1,5.604,5.469,5.604,5.109,87,87.4,86.6,0.171,2.476,2.678,2.019,3.012,2.999,154.2,3.978,3.726,336.067,11.95,0.01438361,0.01570622,0.4949737
"2019-03-12 10:10:00",58110,"CKVY",14.09,7.091,6.126,7.153,5.48,89,89,87,0.187,3.246,4.579,2.445,2.772,2.919,148.1,10.77,2.85,345.7891,11.95,0.01438361,0.01570622,0.4949737
"2019-03-12 10:15:00",58111,"CKVY",14.08,8.58,8.06,8.7,7.029,89.2,90.1,89,0.201,5.614,6.287,4.473,2.207,2.484,151.1,8.56,2.411,354.5612,11.95,0.01638432,0.01781805,0.5280272
"2019-03-12 10:20:00",58112,"CKVY",14.08,9.38,8.95,9.45,8.45,90,90,89,0.21,6.471,7.098,5.898,1.841,2.008,158.8,9.06,2.411,373.3787,11.95,0.01638432,0.01781805,0.5280272
"2019-03-12 10:25:00",58113,"CKVY",14.08,10.31,9.95,10.38,9.32,90.2,90.7,89.9,0.219,7.68,8.12,6.958,1.764,1.785,159.4,10.29,2.411,390.6341,11.95,0.01638432,0.01781805,0.5280272
"2019-03-12 10:30:00",58114,"CKVY",14.08,9.51,9.75,10.31,9.26,89.1,90.2,88.3,0.209,7.17,8.01,6.523,1.778,1.8,154.6,13.63,2.411,412.1807,11.95,0.02191121,0.02358478,0.5572973
"2019-03-12 10:35:00",58115,"CKVY",14.07,9.87,9.93,10.19,9.51,88.8,90,88.8,0.212,7.437,7.841,6.947,1.855,1.798,162.1,11.52,3.726,429.5434,11.95,0.02191121,0.02358478,0.5572973
"2019-03-12 10:40:00",58116,"CKVY",14.07,10.18,9.84,10.31,9.44,89.6,89.6,88.2,0.217,7.24,7.851,6.673,2.112,1.979,160.2,8.6,3.726,452.2,11.96,0.02191121,0.02358478,0.5572973
"2019-03-12 10:45:00",58117,"CKVY",14.07,11.05,10.55,11.05,10.12,90,90.1,89.1,0.226,8.09,8.7,7.557,2.498,2.314,156.9,7.813,4.603,480.1013,11.96,0.02582679,0.02777624,0.5849609
"2019-03-12 10:50:00",58118,"CKVY",14.08,10.55,10.71,11.11,10.49,88.8,90,88.8,0.218,8.17,8.75,7.871,3.071,2.782,157.5,8.25,5.48,502.3466,11.96,0.02582679,0.02777624,0.5849609
"2019-03-12 10:55:00",58119,"CKVY",14.08,11.54,10.85,11.54,10.3,90.5,90.6,88.5,0.233,8.4,9.32,7.599,3.165,3.16,155.8,14.48,4.165,518.884,11.96,0.02582679,0.02777624,0.5849609
"2019-03-12 11:00:00",58120,"CKVY",14.08,16,13.48,16,11.47,96.5,96.5,90.5,0.301,11.92,15.17,9.25,2.457,2.771,147.1,4.932,1.973,534.2106,11.96,0.02826555,0.03040179,0.6087193
"2019-03-12 11:05:00",58121,"CKVY",14.08,19.59,17.83,19.59,15.81,100.1,100.1,96.5,0.365,17.42,19.61,14.98,1.574,2.081,154.2,10.35,2.192,551.5676,11.96,0.02826555,0.03040179,0.6087193
"2019-03-12 11:10:00",58122,"CKVY",14.09,20.45,20.6,21.2,19.59,99.5,100.2,99.5,0.377,20.62,21.22,19.61,0.995,1.172,135.5,10.4,2.411,574.0795,11.96,0.02826555,0.03040179,0.6087193
"2019-03-12 11:15:00",58123,"CKVY",14.09,19.22,19.81,20.45,19.22,96.7,99.5,96.7,0.347,19.35,20.34,18.43,1.338,1.153,152.6,10,3.069,585.9095,11.96,0.04105935,0.04371306,0.6240925
"2019-03-12 11:20:00",58124,"CKVY",14.09,14.51,16.43,19.34,14.51,90.7,96.7,89.4,0.266,14.46,18.53,12.14,2.009,1.618,153.1,6.775,4.822,599.9324,11.97,0.04105935,0.04371306,0.6240925
"2019-03-12 11:25:00",58125,"CKVY",14.09,12.52,13.79,14.63,12.46,88.4,91.1,88.4,0.237,11.44,12.42,9.69,2.916,2.531,171.2,15.56,5.48,612.1398,11.97,0.04105935,0.04371306,0.6240925
"2019-03-12 11:30:00",58126,"CKVY",14.09,11.77,11.81,12.52,11.28,90,90,87.8,0.234,9.08,9.77,8.4,3.605,3.301,177.3,11.32,5.042,628.2583,11.96,0.03630297,0.03896018,0.6474293
"2019-03-12 11:35:00",58127,"CKVY",14.09,13.75,12.75,13.75,11.77,92.5,92.7,90,0.262,10.72,12,9.41,3.792,3.714,170.8,9.2,5.918,638.8792,11.96,0.03630297,0.03896018,0.6474293
"2019-03-12 11:40:00",58128,"CKVY",14.09,13.13,13.34,13.87,12.76,90.6,92.5,89.7,0.25,11.18,12.07,10.34,3.913,3.892,154.6,7.738,6.138,648.6843,11.96,0.03630297,0.03896018,0.6474293
"2019-03-12 11:45:00",58129,"CKVY",14.08,12.38,12.81,13.13,12.32,89.4,90.6,89.1,0.239,10.41,10.9,9.75,4,3.93,151.9,6.216,5.261,657.307,11.96,0.03426676,0.03685565,0.6631119
"2019-03-12 11:50:00",58130,"CKVY",14.08,12.26,12.29,12.69,11.95,89.6,90.1,88.9,0.238,9.77,10.35,9.3,4.314,4.126,151.9,7.152,6.576,665.9634,11.96,0.03426676,0.03685565,0.6631119
"2019-03-12 11:55:00",58131,"CKVY",14.07,11.51,11.88,12.26,11.45,88.7,89.7,88.5,0.228,9.27,9.81,8.74,5.051,4.603,153.8,6.563,8.11,674.975,11.96,0.03426676,0.03685565,0.6631119
"2019-03-12 12:00:00",58132,"CKVY",14.08,13.18,12.21,13.18,11.51,91.6,91.6,88.7,0.253,9.86,11.2,8.83,5.449,5.32,161,10.86,7.672,683.9853,11.96,0.03345389,0.03610822,0.6754375
"2019-03-12 12:05:00",58133,"CKVY",14.08,12.38,12.93,13.37,12.25,87.9,91.6,87.8,0.234,10.38,11.32,9.35,5.565,5.513,156.2,8.44,6.357,693.4642,11.96,0.03345389,0.03610822,0.6754375
"2019-03-12 12:10:00",58134,"CKVY",14.07,14.11,13.38,14.17,12.31,90.4,90.7,87.8,0.26,10.98,11.88,9.4,5.212,5.431,159.9,6.352,7.234,702.2857,11.96,0.03345389,0.03610822,0.6754375
"2019-03-12 12:15:00",58135,"CKVY",14.07,13.36,13.84,14.11,13.36,87.3,90.4,87.3,0.243,11.21,11.81,10.29,5.378,5.221,165.6,9.74,7.453,708.4591,11.96,0.03481146,0.03763074,0.6827735
"2019-03-12 12:20:00",58136,"CKVY",14.07,13.48,13.13,13.54,12.8,89.3,89.5,86.9,0.25,10.3,11.02,9.68,5.803,5.62,157.5,5.92,7.453,715.0046,11.96,0.03481146,0.03763074,0.6827735
"2019-03-12 12:25:00",58137,"CKVY",14.07,12.74,12.82,13.54,12.24,87.9,89.4,86.8,0.238,9.97,10.97,9.1,6.324,6.059,155,7.207,8.55,721.139,11.96,0.03481146,0.03763074,0.6827735
"2019-03-12 12:30:00",58138,"CKVY",14.07,13.11,12.89,13.48,12.24,89,89.1,85.9,0.245,9.97,10.79,8.84,6.477,6.394,157.7,9.62,7.672,727.1545,11.96,0.03439182,0.03732922,0.6878625
"2019-03-12 12:35:00",58139,"CKVY",14.06,13.05,13.36,13.73,12.92,87.4,89.8,87.1,0.24,10.58,11.27,9.84,6.533,6.491,155.9,7.457,7.672,733.041,11.96,0.03439182,0.03732922,0.6878625
"2019-03-12 12:40:00",58140,"CKVY",14.07,13.73,13.39,13.73,13.05,88.9,89.1,87.1,0.252,10.52,11.09,9.96,6.487,6.511,155.5,5.69,8.11,738.4725,11.96,0.03439182,0.03732922,0.6878625
"2019-03-12 12:45:00",58141,"CKVY",14.07,14.59,14.19,14.59,13.73,89,90,87.5,0.261,11.5,12.12,10.86,6.113,6.385,159.4,11.48,6.795,743.3624,11.96,0.03513053,0.03813547,0.6883862
"2019-03-12 12:50:00",58142,"CKVY",14.07,15.89,15.23,15.96,14.53,88.2,89.7,87.9,0.274,12.49,13.4,11.78,5.347,5.78,166.7,10.73,5.699,747.9633,11.96,0.03513053,0.03813547,0.6883862
"2019-03-12 12:55:00",58143,"CKVY",14.08,16.2,15.91,16.39,15.58,87.6,88.5,85.9,0.276,12.82,13.58,12.3,4.411,4.866,170.9,12.99,5.042,752.4803,11.96,0.03513053,0.03813547,0.6883862
"2019-03-12 13:00:00",58144,"CKVY",14.07,15.83,16.28,16.57,15.71,83.8,88.1,83.7,0.26,12.81,13.58,11.66,4.011,4.13,160.4,11.4,5.042,756.6113,11.96,0.040771,0.04414531,0.6846386
"2019-03-12 13:05:00",58145,"CKVY",14.08,14.84,15.29,16.08,14.71,84.3,85.5,82.8,0.25,11.29,12.49,10.47,3.993,4.01,149.5,6.627,5.48,760.1622,11.97,0.040771,0.04414531,0.6846386
"2019-03-12 13:10:00",58146,"CKVY",14.08,17.13,16.54,17.19,14.9,84.6,87.9,84.4,0.278,13.15,13.97,11.06,3.749,3.866,159.5,11.38,4.603,762.8625,11.97,0.040771,0.04414531,0.6846386
"2019-03-12 13:15:00",58147,"CKVY",14.08,16.19,16.22,17.19,15.7,83.7,84.5,80.1,0.264,11.81,13.33,10.72,3.679,3.696,146.1,7.801,5.261,765.127,11.97,0.04377877,0.04743214,0.6789788
"2019-03-12 13:20:00",58148,"CKVY",14.08,15.27,15.69,16.19,15.14,81.1,83.6,80.1,0.246,11.09,12.11,10.17,3.502,3.547,144.2,6.306,4.822,767.0919,11.97,0.04377877,0.04743214,0.6789788
"2019-03-12 13:25:00",58149,"CKVY",14.08,17.3,16.06,17.3,15.33,83.4,84,80.9,0.276,11.6,13.14,10.52,3.352,3.512,147,9.99,4.384,768.5147,11.97,0.04377877,0.04743214,0.6789788
"2019-03-12 13:30:00",58150,"CKVY",14.07,16.8,16.78,17.55,16.25,79.14,83.6,78.66,0.256,11.67,13.34,10.78,3.027,3.202,134.5,12.18,4.165,769.4673,11.97,0.04530952,0.04916668,0.6698104
"2019-03-12 13:35:00",58151,"CKVY",14.06,18.16,17.83,18.54,16.56,79.27,84.3,77.93,0.272,12.9,14.5,11.11,3.115,3.057,152.3,5.954,4.822,769.7761,11.97,0.04530952,0.04916668,0.6698104
"2019-03-12 13:40:00",58152,"CKVY",14.07,20.89,19.85,20.95,18.1,75.11,82,75.11,0.29,14.63,15.32,12.83,3.4,3.254,167.9,9.93,5.261,769.6503,11.97,0.04530952,0.04916668,0.6698104
"2019-03-12 13:45:00",58153,"CKVY",14.06,23.18,22.3,23.55,20.89,64.46,78.27,64.46,0.274,15.22,17.57,12.93,2.922,3.193,175.2,18.1,2.85,768.8616,11.97,0.05110649,0.05562775,0.6549024
"2019-03-12 13:50:00",58154,"CKVY",14.06,22.25,22.93,23.36,22.25,63.66,64.39,61.64,0.26,12.23,12.89,11.6,2.293,2.55,166.8,14.69,3.726,767.8958,11.97,0.05110649,0.05562775,0.6549024
"2019-03-12 13:55:00",58155,"CKVY",14.06,21.87,21.56,22.25,21.13,64.96,66.07,63.39,0.261,11.65,12.04,11.24,1.981,2.133,159.2,10.71,4.384,766.9562,11.97,0.05110649,0.05562775,0.6549024
"2019-03-12 14:00:00",58156,"CKVY",14.05,22.11,22.5,23.17,21.75,63.07,65.92,61.73,0.256,11.98,12.8,11.2,2.13,1.988,183.9,12.21,3.288,765.8865,11.98,0.05702562,0.06240799,0.6399814
"2019-03-12 14:05:00",58157,"CKVY",14.05,20.38,21.66,23.1,20.01,68.88,69.53,61.45,0.26,11.63,12.69,10.93,2.262,2.234,148.1,20.45,3.507,764.9451,11.98,0.05702562,0.06240799,0.6399814
"2019-03-12 14:10:00",58158,"CKVY",14.04,23.47,21.92,23.47,20.26,62.66,69.32,62.66,0.269,12.25,12.64,11.62,2.106,2.141,161.4,11.21,3.726,764.8699,11.98,0.05702562,0.06240799,0.6399814
"2019-03-12 14:15:00",58159,"CKVY",14.03,24.09,23.93,24.34,23.47,61.04,62.66,60.15,0.269,12.48,13.11,12.1,2.234,2.188,164.3,11.52,3.726,767.6932,11.98,0.05771333,0.06312995,0.6201145
"2019-03-12 14:20:00",58160,"CKVY",14.03,23.97,24.06,24.46,23.72,60.18,61.9,59.8,0.264,12.59,13.1,11.97,2.066,2.217,154.1,9.44,3.069,771.8439,11.98,0.05771333,0.06312995,0.6201145
"2019-03-12 14:25:00",58161,"CKVY",14.03,25.63,25.16,25.76,23.84,57.18,61.45,57.18,0.269,12.88,13.75,12.12,1.937,1.957,179.8,8.23,2.63,775.9072,11.98,0.05771333,0.06312995,0.6201145
"2019-03-12 14:30:00",58162,"CKVY",14.02,25.82,25.68,26.19,25.32,57.18,58.97,57.01,0.271,12.89,13.31,12.29,1.638,1.828,170.4,12.57,2.192,758.3371,11.98,0.05695875,0.06255108,0.5967278
"2019-03-12 14:35:00",58163,"CKVY",14.01,22.35,24.51,26.06,22.29,66.25,66.32,57.22,0.272,12.76,13.31,12.22,1.466,1.464,233.1,42.8,3.507,671.3052,11.98,0.05695875,0.06255108,0.5967278
"2019-03-12 14:40:00",58164,"CKVY",14,20.25,20.96,22.41,20.18,73.37,74.91,66.32,0.275,13.11,13.88,12.48,1.805,1.685,268.1,10.52,4.384,614.0171,11.98,0.05695875,0.06255108,0.5967278
"2019-03-12 14:45:00",58165,"CKVY",13.99,21.6,20.6,21.6,20.12,68.86,73.57,68.86,0.274,13,13.64,12.64,1.992,1.957,287.6,24.77,3.069,562.7947,11.98,0.04360168,0.0476494,0.5705664
"2019-03-12 14:50:00",58166,"CKVY",13.98,25.81,23.77,25.81,21.54,61.68,68.86,61.64,0.292,13.81,14.47,12.87,1.567,1.824,356.7,61.39,0.877,617.8033,11.98,0.04360168,0.0476494,0.5705664
"2019-03-12 14:55:00",58167,"CKVY",13.97,22.9,25.35,27.17,22.83,65.83,65.83,57.45,0.276,13.69,14.88,12.78,1.061,1.229,249.5,53.93,2.411,646.4347,11.98,0.04360168,0.0476494,0.5705664
"2019-03-12 15:00:00",58168,"CKVY",13.97,21.97,22.15,22.96,21.59,70.95,71.05,65.83,0.286,13.52,13.99,13.11,1.138,1.038,277.3,20.54,3.726,640.6563,11.98,0.04778254,0.05203276,0.5411274
"2019-03-12 15:05:00",58169,"CKVY",13.96,23.32,22.82,23.32,21.84,69.26,70.91,69.26,0.296,14.55,15.02,13.78,1.631,1.395,275.3,13.41,2.63,619.2745,11.98,0.04778254,0.05203276,0.5411274
"2019-03-12 15:10:00",58170,"CKVY",13.96,24.43,24.19,24.8,23.13,66.78,69.26,65.41,0.299,14.85,15.35,14.33,1.492,1.596,292.8,29.9,2.411,585.3751,11.98,0.04778254,0.05203276,0.5411274
"2019-03-12 15:15:00",58171,"CKVY",13.95,26.84,25.93,26.9,24.43,61.01,66.78,60.46,0.302,15.07,16.07,13.94,1.081,1.262,210.4,40.54,2.192,615.0601,11.98,0.04957847,0.05393415,0.5086706
"2019-03-12 15:20:00",58172,"CKVY",13.94,24.17,24.6,27.21,23.25,67.66,69.04,58.63,0.3,14.28,15.21,13.23,1.44,1.26,142.3,12.39,3.726,611.1057,11.98,0.04957847,0.05393415,0.5086706
"2019-03-12 15:25:00",58173,"CKVY",13.94,25.66,24.88,25.66,24.11,64.57,67.73,64.57,0.304,15.13,15.52,14.45,2.014,1.764,162.7,8.04,3.946,586.0229,11.98,0.04957847,0.05393415,0.5086706
"2019-03-12 15:30:00",58174,"CKVY",13.93,25.41,26.38,27.51,25.41,64.3,64.64,60.11,0.3,15.47,16.45,14.67,2.104,2.054,207.5,45.48,2.63,549.6182,11.98,0.04098465,0.04511124,0.4741808
"2019-03-12 15:35:00",58175,"CKVY",13.93,23.68,24.29,25.41,23.62,67.9,68.97,64.37,0.295,14.9,15.35,14.53,1.776,1.951,267.7,13.18,2.85,516.4153,11.98,0.04098465,0.04511124,0.4741808
"2019-03-12 15:40:00",58176,"CKVY",13.92,27.63,25.73,27.63,23.62,61.07,68.21,61.07,0.312,15.65,16.53,14.59,0.905,1.332,230.3,65.86,0,495.8129,11.97,0.04098465,0.04511124,0.4741808
"2019-03-12 15:45:00",58177,"CKVY",13.92,26.21,27.98,28.5,26.21,61.68,61.68,58.11,0.297,15.59,16.06,14.84,0.795,0.806,287.3,52.26,2.63,474.0074,11.97,0.0366393,0.04029345,0.4371272
"2019-03-12 15:50:00",58178,"CKVY",13.91,27.62,26.44,27.75,25.4,61.5,65.8,61.5,0.314,15.82,16.32,14.78,0.409,0.588,219.4,62.18,2.192,463.9703,11.97,0.0366393,0.04029345,0.4371272
"2019-03-12 15:55:00",58179,"CKVY",13.91,26.39,27.19,27.87,26.33,62.29,63.67,61.37,0.302,15.99,16.57,14.97,1.202,0.76,161.3,11.21,3.946,464.0172,11.97,0.0366393,0.04029345,0.4371272
"2019-03-12 16:00:00",58180,"CKVY",13.91,25.46,25.97,26.51,25.27,65.32,65.8,62.16,0.305,15.39,15.86,15.02,1.6,1.462,146.2,9.49,3.069,476.9558,11.97,0.03726856,0.04062262,0.3979179
"2019-03-12 16:05:00",58181,"CKVY",13.9,26.08,25.75,26.2,25.4,66.21,66.55,64.29,0.317,15.79,16.53,15.13,2.072,1.84,165.9,23.92,3.507,474.6801,11.97,0.03726856,0.04062262,0.3979179
"2019-03-12 16:10:00",58182,"CKVY",13.9,28.86,27.84,28.98,26.14,58.1,66.14,57.9,0.312,16.26,16.79,15.81,1.496,1.821,205.1,29.46,1.315,499.6395,11.97,0.03726856,0.04062262,0.3979179
"2019-03-12 16:15:00",58183,"CKVY",13.9,31.57,30.61,31.88,28.92,53.22,58.48,53.22,0.319,16.56,16.98,16.07,1.084,1.261,188.2,23.27,1.973,548.0433,11.97,0.05006076,0.05502349,0.3567156
"2019-03-12 16:20:00",58184,"CKVY",13.9,30.21,31.23,31.82,30.21,59.26,59.26,53.15,0.337,16.99,17.93,15.89,1.142,1.067,179.9,18.5,4.384,639.1141,11.97,0.05006076,0.05502349,0.3567156
"2019-03-12 16:25:00",58185,"CKVY",13.89,25.51,27.43,30.21,25.39,68.6,68.6,58.47,0.321,16.33,17.74,15.47,2.475,1.82,158.5,10.2,6.576,637.533,11.97,0.05006076,0.05502349,0.3567156
"2019-03-12 16:30:00",58186,"CKVY",13.88,25.51,25.65,26.13,25.26,69.77,70.04,67.54,0.327,16.75,17.4,16.35,3.633,3.033,168.9,12.62,5.918,542.1948,11.97,0.0396628,0.04420646,0.3138566
"2019-03-12 16:35:00",58187,"CKVY",13.88,25.82,25.6,25.88,25.26,65.72,71.21,65.72,0.312,16.75,17.56,15.87,4.314,4.065,163.6,6.185,5.699,432.1425,11.96,0.0396628,0.04420646,0.3138566
"2019-03-12 16:40:00",58188,"CKVY",13.87,24.77,25.47,26.13,24.64,71.82,71.82,65.61,0.326,16.57,17.15,15.86,3.778,4.012,144.5,9.12,4.165,398.4311,11.96,0.0396628,0.04420646,0.3138566
"2019-03-12 16:45:00",58189,"CKVY",13.88,24.58,24.61,24.77,24.39,72.16,72.47,69.97,0.325,16.63,17.12,16.05,3.374,3.63,142.9,4.851,3.507,418.5719,11.96,0.02931566,0.03375287,0.2698784
"2019-03-12 16:50:00",58190,"CKVY",13.88,25.25,24.71,25.25,24.45,71.78,73.67,69.83,0.333,17.03,17.46,16.38,2.728,3.043,131.3,10.07,3.507,404.0519,11.96,0.02931566,0.03375287,0.2698784
"2019-03-12 16:55:00",58191,"CKVY",13.88,25.62,25.51,25.75,25.13,69.72,71.82,68.8,0.328,17.02,17.46,16.57,2.409,2.584,114.8,5.303,2.85,393.5075,11.96,0.02931566,0.03375287,0.2698784
"2019-03-12 17:00:00",58192,"CKVY",13.88,25.62,25.51,25.75,25.25,68.59,70.51,68.24,0.323,16.79,17.23,16.34,2.203,2.322,109.1,5.851,2.85,386.8944,11.96,0.02751946,0.03110568,0.2248322
"2019-03-12 17:05:00",58193,"CKVY",13.88,26.43,26.12,26.49,25.44,67.7,68.93,66.91,0.329,16.99,17.51,16.49,1.916,2.024,88.3,24.82,1.973,399.5099,11.96,0.02751946,0.03110568,0.2248322
"2019-03-12 17:10:00",58194,"CKVY",13.88,26.61,26.36,26.61,25.99,67.28,68.45,67.01,0.33,17.08,17.52,16.62,1.579,1.793,12.16,14.38,2.192,387.5265,11.96,0.02751946,0.03110568,0.2248322
"2019-03-12 17:15:00",58195,"CKVY",13.88,26.43,26.9,27.29,26.43,66.94,67.9,65.88,0.326,17.29,17.64,16.92,1.083,1.274,72.69,36.44,2.192,348.7347,11.96,0.02243152,0.02529831,0.179411
"2019-03-12 17:20:00",58196,"CKVY",13.88,26.86,26.77,27.04,26.3,67.15,69.07,66.87,0.332,17.51,18.03,16.84,0.948,0.967,153.8,28.44,1.754,286.9851,11.96,0.02243152,0.02529831,0.179411
"2019-03-12 17:25:00",58197,"CKVY",13.88,24.76,25.6,26.86,24.69,72.12,73.19,66.73,0.327,17.43,17.73,17,1.436,1.141,282.1,17.09,3.726,233.3971,11.96,0.02243152,0.02529831,0.179411
"2019-03-12 17:30:00",58198,"CKVY",13.89,24.32,24.51,24.76,24.26,76.9,77.17,72.05,0.343,17.9,18.39,16.94,2.184,1.839,279.2,5.076,4.165,201.186,11.95,0.01022933,0.01187006,0.1342396
"2019-03-12 17:35:00",58199,"CKVY",13.89,24.14,24.18,24.39,23.95,77.96,78.13,76.24,0.345,18.03,18.4,17.62,3.016,2.641,270.7,7.692,4.165,190.8913,11.95,0.01022933,0.01187006,0.1342396
"2019-03-12 17:40:00",58200,"CKVY",13.9,24.39,24.18,24.39,23.95,77.86,78.34,76.14,0.348,18.21,18.55,17.56,3.179,3.136,257.7,6.778,3.946,185.4641,11.95,0.01022933,0.01187006,0.1342396
"2019-03-12 17:45:00",58201,"CKVY",13.9,24.33,24.2,24.39,24.02,75.42,77.89,74.63,0.336,17.64,18.48,17.26,3.138,3.192,236.7,8.11,3.507,180.8424,11.95,0.008640731,0.01075202,0.09059723
"2019-03-12 17:50:00",58202,"CKVY",13.92,24.39,24.34,24.51,24.14,74.08,76.18,74.01,0.331,17.68,18.02,17.18,2.89,3.013,220.8,6.602,3.069,174.605,11.94,0.008640731,0.01075202,0.09059723
"2019-03-12 17:55:00",58203,"CKVY",13.92,24.76,24.6,24.83,24.33,74.12,74.7,73.85,0.336,17.57,17.86,17.26,2.634,2.762,210,8.33,3.069,178.4264,11.94,0.008640731,0.01075202,0.09059723
"2019-03-12 18:00:00",58204,"CKVY",13.93,25.01,24.92,25.14,24.76,74.5,75.05,74.16,0.342,17.99,18.24,17.71,2.352,2.478,213.2,6.043,2.63,173.8242,11.94,0.008382024,0.01052421,0.0507084
"2019-03-12 18:05:00",58205,"CKVY",13.94,25.02,25.02,25.2,24.89,74.3,75.26,73.65,0.341,18.03,18.37,17.74,2.036,2.187,220.9,7.167,2.192,165.5383,11.94,0.008382024,0.01052421,0.0507084
"2019-03-12 18:10:00",58206,"CKVY",13.95,24.89,24.95,25.08,24.89,74.03,74.71,73.03,0.338,17.84,18.19,17.48,2.03,1.977,215.3,11.89,3.507,143.7634,11.94,0.008382024,0.01052421,0.0507084
"2019-03-12 18:15:00",58207,"CKVY",13.95,24.95,24.96,25.08,24.77,73.2,75.61,72.24,0.335,17.78,18.46,17.25,2.459,2.243,183,8.19,4.603,128.5081,11.94,0.003779745,0.005367816,0.02237798
"2019-03-12 18:20:00",58208,"CKVY",13.96,24.96,24.98,25.14,24.83,76.16,76.26,73.27,0.348,18.03,18.61,17.66,2.895,2.707,185,13.52,4.603,114.6827,11.94,0.003779745,0.005367816,0.02237798
"2019-03-12 18:25:00",58209,"CKVY",13.96,24.78,24.87,25.02,24.65,76.34,77.57,76.09,0.347,18.67,18.92,18.26,3.148,3.037,170.5,7.829,3.946,105.4403,11.94,0.003779745,0.005367816,0.02237798
"2019-03-12 18:30:00",58210,"CKVY",13.98,24.59,24.68,24.78,24.53,76.24,78.71,76.24,0.344,18.53,19.11,18.14,2.99,3.063,172.4,11.39,4.603,96.98325,11.93,0.001392965,0.001901864,0.008930026
"2019-03-12 18:35:00",58211,"CKVY",13.98,24.53,24.68,24.78,24.47,78.67,78.85,76.2,0.354,18.74,19.03,18.07,3.048,2.98,164.5,8.15,4.384,88.50901,11.93,0.001392965,0.001901864,0.008930026
"2019-03-12 18:40:00",58212,"CKVY",14,24.35,24.49,24.66,24.29,79.22,79.22,78.3,0.353,18.81,18.97,18.57,3.047,3.108,151.5,8.89,4.165,78.14465,11.93,0.001392965,0.001901864,0.008930026
"2019-03-12 18:45:00",58213,"CKVY",13.99,23.67,24.03,24.41,23.54,84.2,84.2,79.19,0.365,19.28,19.67,18.68,3.278,3.122,124.4,4.853,4.603,66.24155,11.93,0.0002285299,0.000454057,0.001878062
"2019-03-12 18:50:00",58214,"CKVY",13.77,23.49,23.5,23.73,23.36,83.2,84.3,82.1,0.358,19.14,19.69,18.79,3.386,3.381,120.5,2.756,4.384,56.5617,11.93,0.0002285299,0.000454057,0.001878062
"2019-03-12 18:55:00",58215,"CKVY",13.3,23.49,23.43,23.55,23.31,82.2,83.4,81.7,0.354,18.9,19.26,18.55,3.301,3.327,128.8,2.797,3.288,48.99812,11.93,0.0002285299,0.000454057,0.001878062
"2019-03-12 19:00:00",58216,"CKVY",13.2,23.55,23.54,23.68,23.37,82,83,81.8,0.354,19.01,19.27,18.8,2.481,2.958,117.8,6.061,2.192,42.80361,11.93,-0.0005576979,-0.0005222423,2.5E-07
"2019-03-12 19:05:00",58217,"CKVY",13.13,23.55,23.55,23.68,23.43,82.1,82.4,81.1,0.354,18.77,19.11,18.53,1.861,2.11,113.4,5.095,2.192,36.3423,11.93,-0.0005576979,-0.0005222423,2.5E-07
"2019-03-12 19:10:00",58218,"CKVY",13.08,23.43,23.43,23.55,23.31,82.1,82.3,81.5,0.353,18.74,18.94,18.52,1.664,1.717,124.1,3.827,2.63,30.32656,11.93,-0.0005576979,-0.0005222423,2.5E-07
"2019-03-12 19:15:00",58219,"CKVY",13.06,23.25,23.3,23.43,23.18,84.2,84.2,82,0.359,18.88,19.24,18.58,2.342,1.947,136.2,5.177,3.946,24.7911,11.93,-0.001869234,-0.00228912,2.5E-07
"2019-03-12 19:20:00",58220,"CKVY",13.03,23.19,23.23,23.31,23.06,85,85.6,84.2,0.361,19.34,19.63,19.05,2.971,2.699,132,4.411,4.165,19.04692,11.93,-0.001869234,-0.00228912,2.5E-07
"2019-03-12 19:25:00",58221,"CKVY",13.02,23.19,23.22,23.32,23.07,85.6,85.6,84.5,0.364,19.34,19.58,19.12,3.546,3.276,130.4,3.01,4.384,13.58539,11.93,-0.001869234,-0.00228912,2.5E-07
"2019-03-12 19:30:00",58222,"CKVY",13.01,23.07,23.12,23.26,22.95,87.2,87.4,85.7,0.369,19.75,20,19.45,4.035,3.773,143.2,4.288,5.918,8.43576,11.92,-0.00169567,-0.001908442,2.5E-07
"2019-03-12 19:35:00",58223,"CKVY",13,22.89,23.01,23.19,22.82,87.7,88.4,87.1,0.368,19.89,20.14,19.68,4.913,4.445,152.1,3.088,7.014,4.705525,11.92,-0.00169567,-0.001908442,2.5E-07
"2019-03-12 19:40:00",58224,"CKVY",12.99,22.7,22.87,23.01,22.7,87.3,88,87.3,0.363,19.76,19.96,19.49,5.658,5.288,154.5,5.291,7.014,2.31789,11.92,-0.00169567,-0.001908442,2.5E-07
"2019-03-12 19:45:00",58225,"CKVY",12.97,22.77,22.77,22.89,22.64,87.3,87.4,86.4,0.365,19.45,19.67,19.21,5.931,5.893,158,4.086,7.014,1.114273,11.92,-0.001138416,-0.001153419,2.5E-07
"2019-03-12 19:50:00",58226,"CKVY",12.97,22.77,22.78,22.9,22.58,87.1,88.3,87,0.364,19.66,19.94,19.42,5.386,5.641,163.5,4.546,5.699,0.5959779,11.92,-0.001138416,-0.001153419,2.5E-07
"2019-03-12 19:55:00",58227,"CKVY",12.96,22.71,22.75,22.9,22.59,89,89.2,87,0.371,19.78,20.13,19.43,5.072,5.256,163.1,3.313,6.357,0.2584222,11.92,-0.001138416,-0.001153419,2.5E-07
"2019-03-12 20:00:00",58228,"CKVY",12.96,22.72,22.74,22.84,22.59,89.7,89.7,88.3,0.374,19.95,20.21,19.74,4.692,4.867,160.2,5.734,5.699,0.08231161,11.92,-0.001202154,-0.001231353,2.5E-07
"2019-03-12 20:05:00",58229,"CKVY",12.95,22.59,22.63,22.84,22.47,89.3,90.4,89.3,0.37,20.12,20.32,19.82,4.424,4.613,152.4,3.017,4.822,0.006186807,11.92,-0.001202154,-0.001231353,2.5E-07
"2019-03-12 20:10:00",58230,"CKVY",12.94,22.59,22.59,22.72,22.47,87.7,89.3,86.7,0.363,19.51,19.94,19.15,3.753,4.07,137.1,12.28,3.726,0,11.92,-0.001202154,-0.001231353,2.5E-07
"2019-03-12 20:15:00",58231,"CKVY",12.94,22.59,22.61,22.72,22.53,89,89,87.7,0.369,19.66,19.91,19.45,3.379,3.523,119.7,2.832,3.946,0,11.92,-0.001661297,-0.001824349,2.5E-07
"2019-03-12 20:20:00",58232,"CKVY",12.93,22.53,22.58,22.72,22.41,90.4,90.4,89,0.374,20.05,20.31,19.67,3.296,3.307,116.3,2.333,3.946,0,11.92,-0.001661297,-0.001824349,2.5E-07
"2019-03-12 20:25:00",58233,"CKVY",12.93,22.66,22.62,22.78,22.47,90.4,90.7,90.2,0.376,20.25,20.4,20.1,3.399,3.335,124.9,10.3,3.946,0,11.92,-0.001661297,-0.001824349,2.5E-07
"2019-03-12 20:30:00",58234,"CKVY",12.93,22.66,22.7,22.85,22.6,90,90.4,90,0.374,20.28,20.46,20.11,3.2,3.331,138.7,3.191,3.507,0,11.92,-0.002099727,-0.002422551,2.5E-07
"2019-03-12 20:35:00",58235,"CKVY",12.92,22.72,22.71,22.85,22.54,89.6,90.4,89.6,0.373,20.21,20.41,20.01,2.782,3.013,146.2,2.333,3.069,0,11.92,-0.002099727,-0.002422551,2.5E-07
"2019-03-12 20:40:00",58236,"CKVY",12.91,22.66,22.71,22.85,22.6,87.8,89.6,87.8,0.365,19.85,20.12,19.57,2.097,2.484,148.7,1.781,2.411,0,11.92,-0.002099727,-0.002422551,2.5E-07
"2019-03-12 20:45:00",58237,"CKVY",12.91,22.73,22.69,22.85,22.6,88.5,88.5,87.4,0.369,19.6,19.89,19.44,1.661,1.852,152.4,5.998,1.754,0,11.92,-0.002513279,-0.003045826,2.5E-07
"2019-03-12 20:50:00",58238,"CKVY",12.91,22.98,22.77,23.1,22.54,89.8,89.8,87.5,0.378,19.84,20.44,19.62,1.395,1.462,220,29.46,2.63,0,11.92,-0.002513279,-0.003045826,2.5E-07
"2019-03-12 20:55:00",58239,"CKVY",12.9,22.79,22.85,23.04,22.67,88.2,90.7,87.8,0.369,20.1,20.7,19.61,1.423,1.378,234.8,10.36,2.192,0,11.92,-0.002513279,-0.003045826,2.5E-07
"2019-03-12 21:00:00",58240,"CKVY",12.9,22.73,22.74,22.86,22.61,87.8,88.3,87.6,0.366,19.71,19.9,19.51,1.35,1.405,227.1,13.55,1.754,0,11.92,-0.003310625,-0.004365927,2.5E-07
"2019-03-12 21:05:00",58241,"CKVY",12.89,22.79,22.73,22.86,22.61,87.7,88.1,87.3,0.367,19.62,19.85,19.39,1.166,1.318,251.1,22.13,1.315,0,11.92,-0.003310625,-0.004365927,2.5E-07
"2019-03-12 21:10:00",58242,"CKVY",12.9,22.86,22.81,22.92,22.67,88.1,88.1,87.5,0.369,19.7,19.91,19.54,1.115,1.124,204.4,12.62,1.754,0,11.92,-0.003310625,-0.004365927,2.5E-07
"2019-03-12 21:15:00",58243,"CKVY",12.89,22.86,22.86,22.98,22.73,87.7,88.6,87.7,0.368,19.91,20.11,19.73,1.049,1.051,194.6,18.41,1.754,0,11.92,-0.003540188,-0.004786683,2.5E-07
"2019-03-12 21:20:00",58244,"CKVY",12.89,22.86,22.83,22.92,22.73,88.6,88.6,87.4,0.371,19.8,20.04,19.59,1.403,1.223,179.1,11.61,2.411,0,11.92,-0.003540188,-0.004786683,2.5E-07
"2019-03-12 21:25:00",58245,"CKVY",12.89,22.92,22.91,23.1,22.79,88.2,88.8,87.7,0.371,19.96,20.15,19.77,1.468,1.448,208.3,9.17,2.192,0,11.92,-0.003540188,-0.004786683,2.5E-07
"2019-03-12 21:30:00",58246,"CKVY",12.87,23.04,23,23.1,22.86,87.4,88.3,87.2,0.369,19.88,20.09,19.7,1.323,1.431,203.5,37.63,1.754,0,11.92,-0.003352227,-0.004439684,2.5E-07
"2019-03-12 21:35:00",58247,"CKVY",12.87,23.11,23.01,23.11,22.92,88.2,88.6,87.3,0.373,20.01,20.23,19.78,0.967,1.18,1.15,8.61,1.754,0,11.92,-0.003352227,-0.004439684,2.5E-07
"2019-03-12 21:40:00",58248,"CKVY",12.87,23.17,23.11,23.23,22.98,89,89,87.9,0.378,20.17,20.45,19.95,0.569,0.731,352.7,5.07,1.315,0,11.92,-0.003352227,-0.004439684,2.5E-07
"2019-03-12 21:45:00",58249,"CKVY",12.86,23.41,23.24,23.41,23.04,88,89,88,0.377,20.36,20.52,20.21,0.705,0.635,2.783,16.78,1.534,0,11.92,-0.00392892,-0.005513467,2.5E-07
"2019-03-12 21:50:00",58250,"CKVY",12.87,23.47,23.43,23.6,23.23,86.3,88,86.3,0.371,20.12,20.34,19.88,0.669,0.675,297.5,11.2,1.973,0,11.92,-0.00392892,-0.005513467,2.5E-07
"2019-03-12 21:55:00",58251,"CKVY",12.86,23.47,23.51,23.6,23.35,85.2,86.3,85,0.367,19.91,20.08,19.5,0.903,0.745,322.2,19.67,2.63,0,11.92,-0.00392892,-0.005513467,2.5E-07
"2019-03-12 22:00:00",58252,"CKVY",12.86,23.6,23.52,23.6,23.41,86.6,86.6,85.2,0.374,19.92,20.19,19.69,1.452,1.171,328,8.61,3.507,0,11.92,-0.003913512,-0.005477037,2.5E-07
"2019-03-12 22:05:00",58253,"CKVY",12.86,23.6,23.61,23.72,23.47,88.8,88.8,86.6,0.384,20.46,20.85,20.09,2.21,1.804,298.7,7,4.165,0,11.92,-0.003913512,-0.005477037,2.5E-07
"2019-03-12 22:10:00",58254,"CKVY",12.85,23.47,23.58,23.72,23.41,88.4,89.2,88.3,0.38,20.78,20.94,20.52,2.899,2.625,324.8,10.02,4.165,0,11.92,-0.003913512,-0.005477037,2.5E-07
"2019-03-12 22:15:00",58255,"CKVY",12.85,23.54,23.5,23.6,23.35,87.9,88.9,87.9,0.379,20.58,20.8,20.38,2.412,2.708,334.6,10.29,2.63,0,11.92,-0.002602024,-0.003170441,2.5E-07
"2019-03-12 22:20:00",58256,"CKVY",12.85,23.72,23.63,23.79,23.41,87.7,88,87.2,0.381,20.48,20.71,20.31,2.605,2.418,333.8,8.16,5.918,0,11.92,-0.002602024,-0.003170441,2.5E-07
"2019-03-12 22:25:00",58257,"CKVY",12.85,23.54,23.68,23.78,23.47,89,89,87.4,0.384,20.69,20.95,20.45,2.816,2.765,337.1,7.015,5.261,0,11.92,-0.002602024,-0.003170441,2.5E-07
"2019-03-12 22:30:00",58258,"CKVY",12.85,23.54,23.55,23.72,23.35,89.3,89.7,88.9,0.385,20.87,21.03,20.66,3.479,3.099,350.2,10.93,4.603,0,11.92,-0.002362373,-0.002804422,2.5E-07
"2019-03-12 22:35:00",58259,"CKVY",12.84,23.66,23.59,23.78,23.41,89.3,89.7,89.3,0.387,20.94,21.14,20.73,3.011,3.294,305.6,28.98,3.946,0,11.92,-0.002362373,-0.002804422,2.5E-07
"2019-03-12 22:40:00",58260,"CKVY",12.84,23.54,23.54,23.72,23.35,91.6,91.6,89.3,0.395,21.1,21.46,20.75,3.129,3.002,302.7,11.2,5.48,0,11.92,-0.002362373,-0.002804422,2.5E-07
"2019-03-12 22:45:00",58261,"CKVY",12.84,24.16,23.66,24.22,23.42,90.8,91.9,90.8,0.402,21.59,22.08,21.36,3.759,3.436,304.9,8.78,6.576,0,11.92,-0.002217875,-0.002577733,2.5E-07
"2019-03-12 22:50:00",58262,"CKVY",12.83,24.9,24.57,24.96,24.03,89.2,90.8,89.2,0.407,22.02,22.26,21.67,4.538,4.245,326.7,11.41,7.014,0,11.92,-0.002217875,-0.002577733,2.5E-07
"2019-03-12 22:55:00",58263,"CKVY",12.83,24.47,24.66,24.9,24.47,89.9,89.9,88.6,0.403,21.92,22.16,21.67,4.615,4.641,313.1,8.09,5.48,0,11.92,-0.002217875,-0.002577733,2.5E-07
"2019-03-12 23:00:00",58264,"CKVY",12.83,24.53,24.59,24.72,24.47,89.9,90.6,89.8,0.404,22.14,22.34,21.93,4.139,4.377,316.6,14.21,4.822,0,11.92,-0.001704224,-0.001859836,2.5E-07
"2019-03-12 23:05:00",58265,"CKVY",12.82,23.48,23.85,24.53,23.42,92.1,92.2,89.7,0.396,21.57,22,21.33,3.918,3.977,293,12.52,4.822,0,11.92,-0.001704224,-0.001859836,2.5E-07
"2019-03-12 23:10:00",58266,"CKVY",12.83,23.73,23.59,23.79,23.42,88.7,92.5,88.7,0.386,21.4,21.74,20.82,4.244,3.957,338.5,10.55,7.234,0,11.92,-0.001704224,-0.001859836,2.5E-07
"2019-03-12 23:15:00",58267,"CKVY",12.83,23.54,23.66,23.85,23.42,89.2,89.2,88.4,0.385,20.81,20.98,20.67,4.883,4.617,337.8,8.93,7.234,0,11.92,-0.001788937,-0.001979156,2.5E-07
"2019-03-12 23:20:00",58268,"CKVY",12.83,23.11,23.29,23.61,23.05,90.4,90.5,89.1,0.383,20.76,20.9,20.61,5.196,5.02,334,7.793,7.234,0,11.92,-0.001788937,-0.001979156,2.5E-07
"2019-03-12 23:25:00",58269,"CKVY",12.81,22.86,22.96,23.24,22.8,89.5,90.4,89.5,0.375,20.5,20.84,20.23,5.169,5.292,337.5,6.917,7.014,0,11.92,-0.001788937,-0.001979156,2.5E-07
"2019-03-12 23:30:00",58270,"CKVY",12.81,22.86,22.9,23.05,22.74,89.1,89.5,88.6,0.373,20.11,20.31,19.92,5.146,5.116,330.2,7.177,7.014,0,11.92,-0.001365409,-0.001433246,2.5E-07
"2019-03-12 23:35:00",58271,"CKVY",12.8,22.56,22.71,22.86,22.49,90.1,90.1,89.1,0.373,20.07,20.19,19.91,5.39,5.316,319.2,6.44,8.77,0,11.92,-0.001365409,-0.001433246,2.5E-07
"2019-03-12 23:40:00",58272,"CKVY",12.81,22.68,22.63,22.8,22.49,89.4,90.1,89.4,0.372,20.09,20.24,19.97,5.408,5.394,330.4,7.318,7.234,0,11.92,-0.001365409,-0.001433246,2.5E-07
"2019-03-12 23:45:00",58273,"CKVY",12.81,22.99,22.83,23.05,22.62,88.6,89.7,88.6,0.373,20.14,20.32,19.96,4.919,5.176,323.1,13.49,5.699,0,11.92,-0.001292675,-0.001343938,2.5E-07
"2019-03-12 23:50:00",58274,"CKVY",12.8,22.93,22.95,23.11,22.8,89.2,89.2,88.3,0.375,20.12,20.3,19.95,4.723,4.769,334.5,7.018,6.357,0,11.92,-0.001292675,-0.001343938,2.5E-07
"2019-03-12 23:55:00",58275,"CKVY",12.8,23.24,23.09,23.36,22.87,88.7,89.4,88.7,0.378,20.37,20.59,20.17,4.883,4.743,344.9,7.726,7.891,0,11.92,-0.001292675,-0.001343938,2.5E-07
"2019-03-13 00:00:00",58276,"CKVY",12.8,23.73,23.55,23.86,23.24,86,88.7,86,0.374,20.3,20.56,20.1,6.021,5.392,345.3,7.019,9.64,0,11.92,-0.001327455,-0.001385732,2.5E-07
"2019-03-13 00:05:00",58277,"CKVY",12.78,24.04,23.85,24.1,23.67,85.3,86.7,85.3,0.375,20.31,20.48,20.07,6.693,6.345,355.2,7.356,8.77,0,11.92,-0.001327455,-0.001385732,2.5E-07
"2019-03-13 00:10:00",58278,"CKVY",12.78,24.23,24.12,24.29,23.98,85.9,85.9,84.6,0.381,20.31,20.69,20.07,7.16,6.999,3.112,6.805,9.43,0,11.92,-0.001327455,-0.001385732,2.5E-07
"2019-03-13 00:15:00",58279,"CKVY",12.78,24.66,24.48,24.72,24.17,85.3,86,84.8,0.386,20.75,20.95,20.55,6.766,7.038,14.7,6.946,7.891,0,11.92,-0.000565423,-0.0004543198,2.5E-07
"2019-03-13 00:20:00",58280,"CKVY",12.78,24.79,24.94,25.22,24.6,84.9,85.5,84.6,0.386,21.06,21.31,20.82,5.826,6.388,352.7,38.81,6.795,0,11.92,-0.000565423,-0.0004543198,2.5E-07
"2019-03-13 00:25:00",58281,"CKVY",12.78,23.49,23.69,24.85,23.36,90.9,90.9,84.9,0.391,20.91,21.22,20.54,4.818,5.381,284.6,10.59,6.795,0,11.92,-0.000565423,-0.0004543198,2.5E-07
"2019-03-13 00:30:00",58282,"CKVY",12.78,23.24,23.37,23.49,23.18,91.7,91.7,90.7,0.391,21.16,21.37,20.91,4.031,4.418,302.2,8.92,6.576,0,11.92,-0.001205766,-0.001227768,2.5E-07
"2019-03-13 00:35:00",58283,"CKVY",12.78,23.49,23.31,23.49,23.18,92.6,92.7,91.7,0.398,21.43,21.66,21.12,3.766,3.74,312.4,10.03,5.918,0,11.92,-0.001205766,-0.001227768,2.5E-07
"2019-03-13 00:40:00",58284,"CKVY",12.78,23.86,23.49,23.86,23.36,92.1,92.7,92.1,0.403,21.61,21.97,21.42,4.425,3.975,319.6,7.831,7.672,0,11.92,-0.001205766,-0.001227768,2.5E-07
"2019-03-13 00:45:00",58285,"CKVY",12.78,23.86,23.94,24.1,23.8,87.1,92.1,87.1,0.381,21.22,21.99,20.59,5.85,5.039,338.3,8.37,11.84,0,11.92,-0.001835009,-0.00203742,2.5E-07
"2019-03-13 00:50:00",58286,"CKVY",12.77,23.8,23.82,23.98,23.67,87.6,87.8,86.4,0.382,20.53,20.77,20.27,7.303,6.722,331.2,8.48,11.18,0,11.92,-0.001835009,-0.00203742,2.5E-07
"2019-03-13 00:55:00",58287,"CKVY",12.77,23.8,23.74,23.86,23.61,89.1,89.3,87.6,0.388,20.84,21.17,20.55,7.356,7.393,321.6,7.733,8.33,0,11.92,-0.001835009,-0.00203742,2.5E-07
"2019-03-13 01:00:00",58288,"CKVY",12.77,23.73,23.85,23.92,23.73,90.6,90.6,89,0.394,21.23,21.48,20.97,6.444,6.992,303.8,11.19,7.453,0,11.92,-0.000762755,-0.0006966741,2.5E-07
"2019-03-13 01:05:00",58289,"CKVY",12.76,23.49,23.56,23.8,23.36,93.4,93.4,90.6,0.402,21.56,21.87,21.29,5.539,5.933,286.7,6.79,6.138,0,11.92,-0.000762755,-0.0006966741,2.5E-07
"2019-03-13 01:10:00",58290,"CKVY",12.76,23.18,23.26,23.49,23.05,96.1,96.1,93.4,0.408,21.96,22.25,21.67,5.243,5.341,275.1,4.942,6.795,0,11.93,-0.000762755,-0.0006966741,2.5E-07
"2019-03-13 01:15:00",58291,"CKVY",12.75,23.05,23.1,23.24,22.99,96.9,96.9,96,0.41,22.29,22.43,22.12,5.358,5.28,277.4,5.537,6.795,0,11.93,-0.001663266,-0.001798043,2.5E-07
"2019-03-13 01:20:00",58292,"CKVY",12.75,23.36,23.22,23.36,22.99,97.6,97.6,96.8,0.418,22.57,22.79,22.24,4.837,5.123,251.4,28.36,5.918,0,11.93,-0.001663266,-0.001798043,2.5E-07
"2019-03-13 01:25:00",58293,"CKVY",12.75,23.18,23.18,23.36,23.05,99.3,99.3,97.6,0.422,22.8,23.01,22.61,4.293,4.57,273.8,14.13,4.822,0,11.93,-0.001663266,-0.001798043,2.5E-07
"2019-03-13 01:30:00",58294,"CKVY",12.75,23.11,23.14,23.24,23.05,100.1,100.2,99.3,0.424,23.09,23.27,22.89,3.468,3.89,313.9,12.18,4.165,0,11.93,-0.002258055,-0.002570114,2.5E-07
"2019-03-13 01:35:00",58295,"CKVY",12.74,23.24,23.21,23.3,23.05,100.1,100.2,100.1,0.426,23.24,23.34,23.06,3.002,3.259,296.3,8.91,3.288,0,11.93,-0.002258055,-0.002570114,2.5E-07
"2019-03-13 01:40:00",58296,"CKVY",12.74,23.42,23.31,23.42,23.18,100.1,100.2,100.1,0.43,23.33,23.46,23.2,1.793,2.417,5.23,21.45,1.096,0,11.94,-0.002258055,-0.002570114,2.5E-07
"2019-03-13 01:45:00",58297,"CKVY",12.74,23.61,23.51,23.73,23.36,100.1,100.2,100.1,0.433,23.53,23.76,23.38,0.731,1.243,14.01,16.06,0.658,0,11.94,-0.003219698,-0.004046184,2.5E-07
"2019-03-13 01:50:00",58298,"CKVY",12.74,23.36,23.61,23.8,23.36,100.1,100.2,100.1,0.428,23.64,23.83,23.38,1.151,0.791,152.7,9.46,5.918,0,11.94,-0.003219698,-0.004046184,2.5E-07
"2019-03-13 01:55:00",58299,"CKVY",12.73,22.99,23.11,23.36,22.93,100.1,100.2,100.1,0.422,23.14,23.39,22.95,2.511,1.844,147,5.295,5.48,0,11.94,-0.003219698,-0.004046184,2.5E-07
"2019-03-13 02:00:00",58300,"CKVY",12.73,22.93,22.93,23.05,22.81,100.1,100.2,100.1,0.421,22.95,23.09,22.82,3.538,3.079,160.2,12.57,4.603,0,11.94,-0.003426816,-0.004419425,2.5E-07
"2019-03-13 02:05:00",58301,"CKVY",12.73,22.93,22.94,23.11,22.81,100.1,100.2,100.1,0.421,22.96,23.14,22.82,3.364,3.606,182.6,5.64,4.384,0,11.94,-0.003426816,-0.004419425,2.5E-07
"2019-03-13 02:10:00",58302,"CKVY",12.72,22.81,22.91,23.05,22.81,100.1,100.2,100.1,0.419,22.93,23.08,22.82,2.534,2.949,163.2,10.66,2.63,0,11.94,-0.003426816,-0.004419425,2.5E-07
"2019-03-13 02:15:00",58303,"CKVY",12.72,22.99,22.86,22.99,22.68,100.2,100.2,100.1,0.422,22.88,23.03,22.71,2.176,2.26,187.4,12.76,2.85,0,11.94,-0.002892491,-0.00351257,2.5E-07
"2019-03-13 02:20:00",58304,"CKVY",12.71,23.11,22.99,23.11,22.81,100.1,100.2,100.1,0.424,23.02,23.15,22.82,1.917,1.962,216.4,13.45,3.069,0,11.94,-0.002892491,-0.00351257,2.5E-07
"2019-03-13 02:25:00",58305,"CKVY",12.71,22.93,22.97,23.11,22.81,100.1,100.2,100.1,0.421,22.99,23.15,22.82,2.558,2.182,227.5,8.95,4.603,0,11.94,-0.002892491,-0.00351257,2.5E-07
"2019-03-13 02:30:00",58306,"CKVY",12.71,23.11,23.07,23.24,22.87,100.1,100.2,100.1,0.424,23.1,23.28,22.89,3.315,2.928,227.4,15.69,6.138,0,11.94,-0.003165843,-0.003965163,2.5E-07
"2019-03-13 02:35:00",58307,"CKVY",12.7,23.11,23.09,23.18,22.93,100.2,100.2,100.1,0.424,23.12,23.21,22.94,4.443,3.917,219.1,4.275,6.357,0,11.94,-0.003165843,-0.003965163,2.5E-07
"2019-03-13 02:40:00",58308,"CKVY",12.7,22.93,23.02,23.11,22.87,100.2,100.2,100.1,0.421,23.05,23.15,22.89,4.476,4.613,220.8,6.467,6.357,0,11.94,-0.003165843,-0.003965163,2.5E-07
"2019-03-13 02:45:00",58309,"CKVY",12.7,22.8,22.94,23.05,22.68,100.1,100.2,100.1,0.419,22.96,23.09,22.71,3.723,4.052,138.2,36.67,3.946,0,11.94,-0.002463877,-0.002849649,2.5E-07
"2019-03-13 02:50:00",58310,"CKVY",12.7,22.87,22.75,22.93,22.56,100.1,100.2,100.1,0.42,22.77,22.95,22.58,3.055,3.42,130.8,15.7,4.165,0,11.94,-0.002463877,-0.002849649,2.5E-07
"2019-03-13 02:55:00",58311,"CKVY",12.69,22.87,22.84,22.99,22.68,100.1,100.2,100.1,0.42,22.87,23.03,22.71,2.392,2.605,140.3,16.92,2.85,0,11.94,-0.002463877,-0.002849649,2.5E-07
"2019-03-13 03:00:00",58312,"CKVY",12.68,22.93,22.92,23.11,22.74,100.1,100.2,100.1,0.421,22.94,23.15,22.76,2.222,2.425,95.2,10.78,2.411,0,11.94,-0.002938209,-0.003588833,2.5E-07
"2019-03-13 03:05:00",58313,"CKVY",12.68,23.11,22.97,23.11,22.81,100.1,100.2,100.1,0.424,22.99,23.15,22.82,1.682,1.897,132.1,12.32,2.63,0,11.94,-0.002938209,-0.003588833,2.5E-07
"2019-03-13 03:10:00",58314,"CKVY",12.67,22.74,22.7,23.11,22.37,100.1,100.2,100.1,0.418,22.73,23.13,22.39,1.567,1.658,76.43,29.62,2.192,0,11.94,-0.002938209,-0.003588833,2.5E-07
"2019-03-13 03:15:00",58315,"CKVY",12.67,22.56,22.69,22.87,22.5,100.1,100.2,100.1,0.414,22.72,22.9,22.52,1.287,1.344,16.86,34.3,1.754,0,11.93,-0.003544441,-0.004658221,2.5E-07
"2019-03-13 03:20:00",58316,"CKVY",12.67,22.5,22.59,22.74,22.43,100.1,100.2,100.1,0.413,22.62,22.78,22.45,1.299,1.3,339.4,4.784,2.411,0,11.94,-0.003544441,-0.004658221,2.5E-07
"2019-03-13 03:25:00",58317,"CKVY",12.66,22.62,22.54,22.74,22.37,100.1,100.2,100.1,0.415,22.57,22.76,22.39,1.317,1.262,350.9,14.69,2.411,0,11.93,-0.003544441,-0.004658221,2.5E-07
"2019-03-13 03:30:00",58318,"CKVY",12.66,22.74,22.7,22.87,22.5,100.1,100.2,100.1,0.418,22.72,22.9,22.52,1.914,1.68,7.796,8.5,3.288,0,11.93,-0.003669347,-0.004908509,2.5E-07
"2019-03-13 03:35:00",58319,"CKVY",12.66,22.87,22.79,22.93,22.62,100.1,100.2,100.1,0.42,22.82,22.96,22.65,1.904,1.98,26.63,14.77,2.63,0,11.93,-0.003669347,-0.004908509,2.5E-07
"2019-03-13 03:40:00",58320,"CKVY",12.65,22.87,22.82,22.99,22.62,100.1,100.2,100.1,0.42,22.85,23.03,22.65,2.123,2.006,23.29,8.7,2.85,0,11.93,-0.003669347,-0.004908509,2.5E-07
"2019-03-13 03:45:00",58321,"CKVY",12.65,22.81,22.9,23.05,22.74,100.1,100.2,100.1,0.419,22.92,23.07,22.76,1.933,2.059,350.8,11.81,3.288,0,11.93,-0.003326236,-0.004253747,2.5E-07
"2019-03-13 03:50:00",58322,"CKVY",12.65,22.68,22.61,22.93,22.25,100.1,100.2,100.1,0.416,22.63,22.96,22.27,1.656,1.692,258.1,54.2,2.63,0,11.93,-0.003326236,-0.004253747,2.5E-07
"2019-03-13 03:55:00",58323,"CKVY",12.64,22.25,22.47,22.81,22.19,100.1,100.2,100.1,0.409,22.49,22.82,22.21,1.085,1.42,281,11.58,1.973,0,11.93,-0.003326236,-0.004253747,2.5E-07
"2019-03-13 04:00:00",58324,"CKVY",12.64,22.5,22.18,22.56,21.94,100.1,100.2,100.1,0.413,22.21,22.59,21.96,0.792,0.892,305.3,28.24,3.507,0,11.93,-0.003701949,-0.00498392,2.5E-07
"2019-03-13 04:05:00",58325,"CKVY",12.64,23.11,22.53,23.11,22.37,100.1,100.2,100.1,0.424,22.56,23.14,22.38,1.252,1.04,299,28.54,4.603,0,11.93,-0.003701949,-0.00498392,2.5E-07
"2019-03-13 04:10:00",58326,"CKVY",12.64,24.23,23.87,24.29,23.05,100.1,100.2,100.1,0.444,23.89,24.31,23.07,2.29,1.719,356.6,11.64,5.261,0,11.93,-0.003701949,-0.00498392,2.5E-07
"2019-03-13 04:15:00",58327,"CKVY",12.62,24.72,24.52,24.72,24.17,98.6,100.2,98.5,0.447,24.39,24.62,24.2,3.639,2.95,5.611,10.26,7.234,0,11.94,-0.003458563,-0.004462919,2.5E-07
"2019-03-13 04:20:00",58328,"CKVY",12.62,25.09,24.98,25.16,24.66,96.7,98.6,96.7,0.445,24.38,24.59,24.15,4.738,4.216,354.7,10.15,7.234,0,11.94,-0.003458563,-0.004462919,2.5E-07
"2019-03-13 04:25:00",58329,"CKVY",12.62,25.59,25.27,25.65,24.97,96.3,97.8,96.3,0.452,24.49,25.03,24.15,5.567,5.163,355.9,12.09,10.08,0,11.94,-0.003458563,-0.004462919,2.5E-07
"2019-03-13 04:30:00",58330,"CKVY",12.62,25.9,25.74,26.02,25.47,95.3,96.4,95.3,0.453,24.75,25.02,24.44,5.913,5.803,350.7,10.17,11.18,0,11.94,-0.002107964,-0.00235236,2.5E-07
"2019-03-13 04:35:00",58331,"CKVY",12.61,25.78,25.84,26.02,25.65,94.9,95.6,94.7,0.449,24.64,24.85,24.37,6.167,6.02,7.906,11.3,10.3,0,11.94,-0.002107964,-0.00235236,2.5E-07
"2019-03-13 04:40:00",58332,"CKVY",12.61,25.9,25.72,25.96,25.59,96.5,96.5,94.9,0.459,24.63,25.11,24.34,6.054,6.112,1.954,13.1,9.64,0,11.94,-0.002107964,-0.00235236,2.5E-07
"2019-03-13 04:45:00",58333,"CKVY",12.61,27.51,26.76,27.57,25.84,91.7,96.9,91.6,0.466,25.49,25.93,24.98,6.492,6.096,336.1,17.71,12.93,0,11.94,-0.001737736,-0.001868591,2.5E-07
"2019-03-13 04:50:00",58334,"CKVY",12.61,27.69,27.69,27.88,27.45,89.4,91.7,89.2,0.458,25.13,25.46,24.84,7.785,7.255,325.2,9.57,15.78,0,11.94,-0.001737736,-0.001868591,2.5E-07
"2019-03-13 04:55:00",58335,"CKVY",12.6,28.31,27.82,28.31,27.57,86.5,89.6,86.5,0.455,24.93,25.15,24.7,9.42,8.65,320.6,10.19,17.32,0,11.94,-0.001737736,-0.001868591,2.5E-07
"2019-03-13 05:00:00",58336,"CKVY",12.6,27.76,28.03,28.31,27.76,87.5,87.5,86.2,0.449,24.63,24.8,24.48,9.79,9.65,325.2,10.6,13.15,0,11.95,-0.0005309476,-0.0004116519,2.5E-07
"2019-03-13 05:05:00",58337,"CKVY",12.6,27.82,27.78,27.94,27.63,87.4,87.8,87.3,0.45,24.57,24.72,24.43,9.71,9.67,322.5,9.05,16,0,11.95,-0.0005309476,-0.0004116519,2.5E-07
"2019-03-13 05:10:00",58338,"CKVY",12.6,27.69,27.8,27.94,27.63,86.9,87.5,86.4,0.445,24.41,24.58,24.23,10.06,9.92,318.9,8.22,17.32,0,11.95,-0.0005309476,-0.0004116519,2.5E-07
"2019-03-13 05:15:00",58339,"CKVY",12.59,27.51,27.65,27.82,27.51,87.2,87.2,86.7,0.443,24.28,24.41,24.13,11.26,10.74,318.4,8.22,16.88,0,11.95,-6.879124E-05,0.0001070628,2.5E-07
"2019-03-13 05:20:00",58340,"CKVY",12.59,27.45,27.59,27.76,27.38,87.2,87.3,86.6,0.442,24.21,24.35,24.08,12.2,11.74,317.5,8.27,18.85,0,11.95,-6.879124E-05,0.0001070628,2.5E-07
"2019-03-13 05:25:00",58341,"CKVY",12.59,27.45,27.5,27.63,27.32,87.5,87.5,86.9,0.444,24.19,24.32,24.05,12.88,12.44,313.4,8.26,20.17,0,11.95,-6.879124E-05,0.0001070628,2.5E-07
"2019-03-13 05:30:00",58342,"CKVY",12.59,27.32,27.33,27.51,27.2,87.6,88,87.2,0.442,24.15,24.25,24.01,14.14,13.5,311,7.289,22.36,0,11.95,0.0002644288,0.0004539035,2.5E-07
"2019-03-13 05:35:00",58343,"CKVY",12.59,26.89,27.08,27.32,26.83,88.7,88.8,87.5,0.44,24.06,24.19,23.89,14.52,14.3,310.8,7.691,19.73,0,11.95,0.0002644288,0.0004539035,2.5E-07
"2019-03-13 05:40:00",58344,"CKVY",12.58,26.64,26.82,27.01,26.58,89.1,89.2,88.6,0.437,23.97,24.16,23.77,15.33,14.96,312.2,7.156,21.7,0,11.95,0.0002644288,0.0004539035,2.5E-07
"2019-03-13 05:45:00",58345,"CKVY",12.57,26.64,26.59,26.7,26.45,89.3,89.7,89.1,0.438,23.9,24.07,23.75,15.49,15.41,313.3,7.15,22.8,0,11.95,0.0002882624,0.000451591,2.5E-07
"2019-03-13 05:50:00",58346,"CKVY",12.58,26.26,26.57,26.82,26.2,90,90,88.6,0.435,23.8,24.04,23.59,16.35,15.94,315,7.718,21.7,0,11.95,0.0002882624,0.000451591,2.5E-07
"2019-03-13 05:55:00",58347,"CKVY",12.58,25.95,26.06,26.32,25.83,91.3,91.7,90.1,0.435,23.75,23.91,23.57,16.57,16.6,311.9,8.05,25.65,0,11.95,0.0002882624,0.000451591,2.5E-07
"2019-03-13 06:00:00",58348,"CKVY",12.57,25.7,25.84,26.07,25.58,91.6,91.6,90.9,0.432,23.64,23.82,23.47,16.72,16.67,311.4,7.535,22.36,0,11.94,0.0001897442,0.0003263573,2.5E-07
"2019-03-13 06:05:00",58349,"CKVY",12.57,25.76,25.71,25.83,25.52,90.9,91.7,90.9,0.43,23.52,23.73,23.31,16.86,16.71,309.6,7.407,24.99,0,11.94,0.0001897442,0.0003263573,2.5E-07
"2019-03-13 06:10:00",58350,"CKVY",12.58,25.76,25.74,25.89,25.58,90.2,91.1,90.1,0.427,23.4,23.55,23.22,16.72,16.68,309.6,7.42,22.14,0,11.94,0.0001897442,0.0003263573,2.5E-07
"2019-03-13 06:15:00",58351,"CKVY",12.58,26.01,25.96,26.32,25.7,88.6,90.4,88.2,0.424,23.35,23.66,23.03,16.14,16.49,309.1,10.06,23.67,0,11.94,0.0001769635,0.0003091142,2.5E-07
"2019-03-13 06:20:00",58352,"CKVY",12.57,26.01,26.03,26.2,25.83,88.3,89.2,88.2,0.422,23.14,23.33,22.95,16.07,16.19,312,7.614,22.14,0,11.94,0.0001769635,0.0003091142,2.5E-07
"2019-03-13 06:25:00",58353,"CKVY",12.57,26.44,26.21,26.51,25.89,86.6,88.8,86.6,0.422,23.13,23.33,22.87,16.1,16.08,313.9,7.966,23.24,0,11.94,0.0001769635,0.0003091142,2.5E-07
"2019-03-13 06:30:00",58354,"CKVY",12.57,25.95,26.17,26.44,25.95,87,87.6,86.4,0.415,22.8,23,22.58,16.42,16.18,314.8,7.732,22.14,0,11.94,0.0005133364,0.0006865824,0.0003820107
"2019-03-13 06:35:00",58355,"CKVY",12.57,25.76,25.89,26.07,25.58,87.2,87.3,86.7,0.412,22.54,22.75,22.27,16.26,16.34,315.4,7.341,22.36,0,11.94,0.0005133364,0.0006865824,0.0003820107
"2019-03-13 06:40:00",58356,"CKVY",12.57,25.58,25.71,25.89,25.45,87,87.3,86.4,0.408,22.33,22.59,22.14,16.58,16.49,316.2,7.446,23.24,0,11.94,0.0005133364,0.0006865824,0.0003820107
"2019-03-13 06:45:00",58357,"CKVY",12.57,25.33,25.4,25.58,25.21,86.3,87,86.3,0.401,22,22.24,21.81,16.57,16.47,318.2,8.84,23.24,0,11.94,0.0006542304,0.0008375164,0.005009934
"2019-03-13 06:50:00",58358,"CKVY",12.57,25.33,25.44,25.7,25.21,85.9,86.8,85.3,0.399,21.83,22.05,21.6,17.31,16.88,321.2,8.9,24.55,0,11.94,0.0006542304,0.0008375164,0.005009934
"2019-03-13 06:55:00",58359,"CKVY",12.57,25.21,25.23,25.39,25.08,86.1,86.9,85.8,0.398,21.76,21.94,21.58,17.08,17.1,316.2,6.877,23.02,0,11.94,0.0006542304,0.0008375164,0.005009934
"2019-03-13 07:00:00",58360,"CKVY",12.56,25.27,25.29,25.58,25.08,86.1,86.4,85.2,0.399,21.66,21.82,21.43,17.44,17.27,316.9,8.29,23.45,0,11.94,0.004730319,0.008182763,0.01487433
"2019-03-13 07:05:00",58361,"CKVY",12.55,25.58,25.33,25.58,24.96,84.3,86.3,84.3,0.396,21.56,21.77,21.39,17.14,17.28,316,6.829,24.33,0,11.94,0.004730319,0.008182763,0.01487433
"2019-03-13 07:10:00",58362,"CKVY",12.56,25.83,25.53,25.83,25.33,83.4,84.8,83.4,0.396,21.46,21.71,21.28,17.05,17.23,317.8,8.14,22.36,0,11.94,0.004730319,0.008182763,0.01487433
"2019-03-13 07:15:00",58363,"CKVY",12.56,25.7,25.74,26.01,25.58,82.2,83.5,82.1,0.388,21.19,21.53,20.95,16.61,16.96,319.8,7.964,21.92,0,11.94,0.005453921,0.009440393,0.03552922
"2019-03-13 07:20:00",58364,"CKVY",12.56,25.52,25.51,25.83,25.27,83.5,84.2,82.2,0.391,21.15,21.32,20.99,15.26,16.03,318.7,7.647,19.07,0,11.94,0.005453921,0.009440393,0.03552922
"2019-03-13 07:25:00",58365,"CKVY",12.54,25.46,25.53,25.76,25.33,82.8,83.8,82.5,0.387,21.08,21.28,20.87,14.35,14.68,318.9,6.209,19.29,0.005526966,11.94,0.005453921,0.009440393,0.03552922
"2019-03-13 07:30:00",58366,"CKVY",12.56,25.46,25.48,25.58,25.33,82.4,83.1,81.8,0.385,20.9,21.09,20.67,13.43,13.85,318.2,8.53,18.19,0.08460281,11.94,0.005447964,0.009431508,0.07120816
"2019-03-13 07:35:00",58367,"CKVY",12.56,25.39,25.44,25.7,25.27,82.5,83.4,81.1,0.384,20.82,21.04,20.53,13.46,13.43,313,7.818,20.17,0.2905227,11.94,0.005447964,0.009431508,0.07120816
"2019-03-13 07:40:00",58368,"CKVY",12.56,25.21,25.29,25.58,24.9,82,83.7,81.1,0.379,20.62,20.8,20.43,14.04,13.66,309.4,7.84,21.92,0.6623061,11.94,0.005447964,0.009431508,0.07120816
"2019-03-13 07:45:00",58369,"CKVY",12.55,24.65,24.84,25.27,24.59,83.7,84.4,82,0.378,20.53,20.74,20.29,14.33,14.32,303,8.47,21.92,1.176031,11.94,0.005344603,0.00920599,0.1134185
"2019-03-13 07:50:00",58370,"CKVY",12.56,25.08,24.85,25.08,24.53,81.3,83.7,81.3,0.374,20.25,20.5,20.03,14.67,14.52,310.9,7.617,20.6,1.885953,11.94,0.005344603,0.00920599,0.1134185
"2019-03-13 07:55:00",58371,"CKVY",12.56,25.08,25.23,25.33,24.96,80.1,81.3,79.81,0.369,20.07,20.3,19.81,13.81,14.32,314.7,7.331,17.76,3.045186,11.94,0.005344603,0.00920599,0.1134185
"2019-03-13 08:00:00",58372,"CKVY",12.57,25.27,25.2,25.33,25.08,78.78,80.1,78.43,0.365,19.63,19.93,19.34,13.58,13.62,316.3,8.55,19.07,4.834189,11.94,0.006248035,0.01060729,0.1580389
"2019-03-13 08:05:00",58373,"CKVY",12.58,25.08,25.2,25.45,24.9,78.36,78.95,77.64,0.36,19.43,19.7,19.14,12.66,13.09,316.8,7.393,16,7.798828,11.94,0.006248035,0.01060729,0.1580389
"2019-03-13 08:10:00",58374,"CKVY",12.58,24.84,24.81,25.08,24.65,78.78,79.74,78.3,0.359,19.24,19.41,19.06,12.52,12.55,317.2,7.195,16.44,12.05008,11.94,0.006248035,0.01060729,0.1580389
"2019-03-13 08:15:00",58375,"CKVY",12.61,24.84,24.94,25.08,24.78,77.4,78.71,77.02,0.352,18.97,19.17,18.77,12.63,12.65,317.3,7.619,18.85,17.18454,11.94,0.007349029,0.01198183,0.2035557
"2019-03-13 08:20:00",58376,"CKVY",12.63,24.77,24.88,25.08,24.65,77.13,78.02,76.23,0.35,18.75,18.96,18.5,13.13,12.85,321.7,10.06,19.07,23.28527,11.94,0.007349029,0.01198183,0.2035557
"2019-03-13 08:25:00",58377,"CKVY",12.67,24.84,24.82,24.9,24.71,76.06,77.26,75.89,0.346,18.47,18.79,18.21,13.28,13.17,321.6,8.18,19.73,31.05385,11.94,0.007349029,0.01198183,0.2035557
"2019-03-13 08:30:00",58378,"CKVY",12.71,24.84,24.82,24.96,24.65,75.82,76.71,75.34,0.345,18.36,18.57,18.12,13.12,13.09,322.4,8.04,19.29,40.27673,11.94,0.009269178,0.0143893,0.2490267
"2019-03-13 08:35:00",58379,"CKVY",12.75,24.9,24.84,25.02,24.71,75.89,76.75,75.41,0.346,18.37,18.57,18.13,13.07,13.08,323.1,8.17,20.82,49.14351,11.94,0.009269178,0.0143893,0.2490267
"2019-03-13 08:40:00",58380,"CKVY",12.79,24.65,24.69,24.96,24.53,77.26,77.81,75.89,0.349,18.58,18.8,18.36,12.83,13.03,318.7,7.913,16.88,56.48889,11.94,0.009269178,0.0143893,0.2490267
"2019-03-13 08:45:00",58381,"CKVY",12.83,24.96,24.8,24.96,24.59,76.89,77.26,76.41,0.352,18.57,18.77,18.33,12.39,12.67,325.9,8.32,16,61.62637,11.94,0.01024286,0.01535915,0.2936047
"2019-03-13 08:50:00",58382,"CKVY",12.87,24.77,24.95,25.08,24.71,76.71,77.47,76.34,0.348,18.73,19.03,18.37,11.69,11.96,326.4,9.03,17.1,65.28695,11.94,0.01024286,0.01535915,0.2936047
"2019-03-13 08:55:00",58383,"CKVY",12.94,24.34,24.39,24.77,24.22,78.71,78.71,76.65,0.351,18.56,18.72,18.33,12.18,12,318.2,8.04,19.51,69.25066,11.94,0.01024286,0.01535915,0.2936047
"2019-03-13 09:00:00",58384,"CKVY",13,24.77,24.54,24.9,24.22,77.92,78.78,77.81,0.354,18.75,18.97,18.47,12.4,12.3,322.4,8.18,19.51,77.05078,11.94,0.01081708,0.01558367,0.3369457
"2019-03-13 09:05:00",58385,"CKVY",13.07,24.59,24.79,24.96,24.59,78.23,78.54,77.5,0.352,18.88,19.08,18.71,13.02,12.71,318,8.62,17.76,87.63271,11.94,0.01081708,0.01558367,0.3369457
"2019-03-13 09:10:00",58386,"CKVY",13.17,24.46,24.51,24.71,24.28,79.36,79.84,78.05,0.356,18.9,19.13,18.72,12.86,12.91,315,7.937,19.73,99.81686,11.94,0.01081708,0.01558367,0.3369457
"2019-03-13 09:15:00",58387,"CKVY",13.29,24.53,24.56,24.71,24.34,78.85,79.53,78.36,0.354,18.92,19.15,18.76,14.36,13.47,316.4,6.725,21.7,116.1415,11.94,0.01276029,0.01764658,0.3787337
"2019-03-13 09:20:00",58388,"CKVY",13.39,24.59,24.45,24.84,24.22,79.33,80.2,78.85,0.357,19.02,19.42,18.75,15.21,14.83,314.9,9.7,22.14,136.7772,11.94,0.01276029,0.01764658,0.3787337
"2019-03-13 09:25:00",58389,"CKVY",13.46,23.66,23.91,24.53,23.6,81.9,81.9,79.29,0.355,18.97,19.18,18.81,15.57,15.37,308,7.777,19.29,154.61,11.94,0.01276029,0.01764658,0.3787337
"2019-03-13 09:30:00",58390,"CKVY",13.51,23.6,23.62,23.78,23.48,82.1,82.8,81.6,0.355,18.98,19.25,18.76,14.91,15.32,307.4,7.138,20.17,160.5285,11.94,0.01330123,0.01796377,0.4187581
"2019-03-13 09:35:00",58391,"CKVY",13.59,24.84,24.11,24.84,23.41,77.13,82.9,77.13,0.351,19.02,19.24,18.57,14.53,14.68,317,10.03,21.48,160.9911,11.94,0.01330123,0.01796377,0.4187581
"2019-03-13 09:40:00",58392,"CKVY",13.75,24.34,24.68,24.96,24.34,78.64,78.92,76.37,0.351,18.74,18.92,18.42,14.63,14.53,315,7.543,20.17,169.4523,11.94,0.01330123,0.01796377,0.4187581
"2019-03-13 09:45:00",58393,"CKVY",13.91,24.28,24.06,24.34,23.85,81.1,81.6,78.64,0.361,18.99,19.32,18.59,13.89,14.34,307.5,7.238,18.41,193.4317,11.94,0.01576571,0.02075834,0.4567921
"2019-03-13 09:50:00",58394,"CKVY",14.11,23.72,24.01,24.34,23.6,81.4,81.4,79.4,0.354,18.82,19.25,18.54,13.57,13.79,315,12.31,18.85,217.1786,11.94,0.01576571,0.02075834,0.4567921
"2019-03-13 09:55:00",58395,"CKVY",14.03,23.47,23.46,23.72,23.35,82.5,83,81,0.355,18.83,19.19,18.48,13.25,13.43,307.3,7.722,20.17,232.7061,11.94,0.01576571,0.02075834,0.4567921
"2019-03-13 10:00:00",58396,"CKVY",13.96,23.72,23.5,23.72,23.29,83.1,83.8,82.4,0.361,19.14,19.48,18.73,13.16,13.18,307.8,7.883,18.19,241.4432,11.94,0.0167769,0.02116162,0.4924712
"2019-03-13 10:05:00",58397,"CKVY",13.91,23.54,23.62,23.78,23.41,82.3,83.1,82.2,0.355,19.11,19.38,18.81,13.63,13.38,310.2,7.684,21.92,254.1972,11.94,0.0167769,0.02116162,0.4924712
"2019-03-13 10:10:00",58398,"CKVY",13.89,23.66,23.6,23.85,23.35,81.7,82.7,81.5,0.354,18.97,19.27,18.67,14.32,14.07,310.7,7.344,26.52,263.9617,11.94,0.0167769,0.02116162,0.4924712
"2019-03-13 10:15:00",58399,"CKVY",13.88,23.6,23.6,23.78,23.41,82.5,83.1,81.1,0.357,18.97,19.34,18.66,15.09,14.75,309.3,6.809,21.92,260.5873,11.94,0.01701502,0.02139157,0.5255933
"2019-03-13 10:20:00",58400,"CKVY",13.86,23.47,23.49,23.72,23.35,81.5,82.7,81.5,0.351,18.85,19.08,18.64,15.44,15.26,307.3,7.406,24.11,249.5603,11.94,0.01701502,0.02139157,0.5255933
"2019-03-13 10:25:00",58401,"CKVY",13.85,23.72,23.57,23.78,23.35,81.5,81.8,80.8,0.354,18.68,19.03,18.34,16.07,15.76,308.5,6.888,23.89,257.9286,11.94,0.01701502,0.02139157,0.5255933
"2019-03-13 10:30:00",58402,"CKVY",13.85,23.91,23.79,23.97,23.6,80.9,81.5,80.6,0.354,18.79,18.96,18.58,16.71,16.28,306.7,6.13,21.48,285.0807,11.94,0.01893482,0.02379139,0.5562267
"2019-03-13 10:35:00",58403,"CKVY",13.85,24.09,24.05,24.22,23.78,81.1,81.8,80.4,0.358,19.13,19.44,18.76,16.25,16.58,310.6,7.444,19.95,317.5459,11.94,0.01893482,0.02379139,0.5562267
"2019-03-13 10:40:00",58404,"CKVY",13.86,24.09,24.02,24.28,23.85,80.5,81.4,79.6,0.355,18.91,19.31,18.49,15.58,15.76,313,9.8,22.14,333.9995,11.94,0.01893482,0.02379139,0.5562267
"2019-03-13 10:45:00",58405,"CKVY",13.86,24.03,24.02,24.16,23.91,81.4,81.5,79.98,0.358,18.99,19.3,18.63,15.32,15.46,310.8,7.291,22.36,342.7714,11.94,0.02136914,0.02654651,0.5836818
"2019-03-13 10:50:00",58406,"CKVY",13.85,24.22,24.11,24.28,23.85,79.81,81.8,79.74,0.354,19.07,19.34,18.74,16.06,15.62,314.1,6.42,21.26,360.6468,11.94,0.02136914,0.02654651,0.5836818
"2019-03-13 10:55:00",58407,"CKVY",13.86,24.71,24.53,24.84,24.16,79.02,80.7,78.43,0.358,19.14,19.62,18.79,16.05,16.09,313.8,7.647,23.67,391.1037,11.94,0.02136914,0.02654651,0.5836818
"2019-03-13 11:00:00",58408,"CKVY",13.88,24.65,24.67,24.84,24.46,80.2,80.8,79.02,0.362,19.41,19.69,19.09,15.63,15.86,311.9,8.55,21.92,435.0049,11.94,0.02585799,0.03145565,0.6081467
"2019-03-13 11:05:00",58409,"CKVY",13.88,24.46,24.79,25.02,24.34,79.64,80.1,78.47,0.357,19.28,19.7,18.89,15.8,15.66,311.6,6.715,24.11,472.9221,11.94,0.02585799,0.03145565,0.6081467
"2019-03-13 11:10:00",58410,"CKVY",13.88,24.46,24.49,24.84,24.22,79.33,80.4,78.81,0.356,19.07,19.62,18.71,16.42,16.09,310.6,7.613,24.55,487.0076,11.94,0.02585799,0.03145565,0.6081467
"2019-03-13 11:15:00",58411,"CKVY",13.89,24.4,24.39,24.59,24.22,79.05,80.4,78.91,0.353,19.03,19.43,18.74,17.42,16.87,310.6,7.042,22.8,460.6162,11.94,0.02616669,0.03199001,0.6296694
"2019-03-13 11:20:00",58412,"CKVY",13.89,24.4,24.31,24.59,24.16,80.3,80.4,78.43,0.359,18.87,19.39,18.42,17.13,17.46,309.4,6.577,22.14,409.9778,11.94,0.02616669,0.03199001,0.6296694
"2019-03-13 11:25:00",58413,"CKVY",13.9,24.59,24.46,24.65,24.28,79.74,80.4,78.74,0.359,19.07,19.45,18.69,16.86,17.07,309,6.59,23.02,364.803,11.94,0.02616669,0.03199001,0.6296694
"2019-03-13 11:30:00",58414,"CKVY",13.9,24.7,24.5,24.7,24.34,80,80.2,78.87,0.362,19.09,19.45,18.73,16.57,16.78,311.2,6.978,22.14,347.4063,11.94,0.02206716,0.0277613,0.6479739
"2019-03-13 11:35:00",58415,"CKVY",13.92,24.83,24.85,25.2,24.58,80,80.6,78.63,0.364,19.5,20.01,19.02,16.08,16.34,311.7,7.388,20.39,361.401,11.94,0.02206716,0.0277613,0.6479739
"2019-03-13 11:40:00",58416,"CKVY",13.92,25.01,24.85,25.07,24.7,78.63,80.5,78.25,0.361,19.31,19.82,19.02,16.32,16.15,310.2,7.255,22.8,395.2301,11.94,0.02206716,0.0277613,0.6479739
"2019-03-13 11:45:00",58417,"CKVY",13.92,25.07,25.16,25.32,24.89,77.87,79.59,77.56,0.358,19.45,19.9,18.99,16.34,16.31,309.4,7.469,22.8,445.4671,11.94,0.02778422,0.03382792,0.6625491
"2019-03-13 11:50:00",58418,"CKVY",13.93,25.75,25.39,25.81,24.89,78.63,79.24,77.7,0.372,19.7,20.26,18.98,16.57,16.42,311.2,7.236,20.39,490.4112,11.94,0.02778422,0.03382792,0.6625491
"2019-03-13 11:55:00",58419,"CKVY",13.93,25.57,25.8,26.06,25.44,78.04,79.21,77.18,0.366,19.95,20.51,19.46,15.59,15.94,313.2,7.621,21.04,522.9841,11.94,0.02778422,0.03382792,0.6625491
"2019-03-13 12:00:00",58420,"CKVY",13.94,25.81,25.69,25.88,25.51,75.46,78.63,75.19,0.358,19.48,20.09,18.85,15.1,15.3,312.3,8.22,19.95,534.787,11.94,0.03179967,0.0383752,0.6737902
"2019-03-13 12:05:00",58421,"CKVY",13.94,26.25,25.88,26.25,25.57,76.15,77.11,75.26,0.368,19.44,20.05,18.91,14.8,14.97,315.6,8.63,19.95,540.6479,11.94,0.03179967,0.0383752,0.6737902
"2019-03-13 12:10:00",58422,"CKVY",13.94,25.94,25.95,26.19,25.69,76.39,77.29,75.74,0.364,19.53,19.92,19.1,15.57,15.33,312.1,7.743,21.7,560.8983,11.94,0.03179967,0.0383752,0.6737902
"2019-03-13 12:15:00",58423,"CKVY",13.94,26.19,26.21,26.43,25.81,74.78,76.87,74.71,0.36,19.63,20.03,19.2,15.87,15.74,312.5,6.845,21.92,596.5884,11.94,0.03666112,0.0438793,0.6819258
"2019-03-13 12:20:00",58424,"CKVY",13.94,26.99,26.74,27.05,26.25,75.4,77.04,72.65,0.375,19.84,20.74,19.1,15.9,15.77,311.1,7.772,20.17,644.2142,11.94,0.03666112,0.0438793,0.6819258
"2019-03-13 12:25:00",58425,"CKVY",13.94,26.62,26.76,27.05,26.49,76.29,77.66,74.4,0.374,20.19,20.84,19.65,15.64,15.76,305.9,7.658,21.26,686.3464,11.94,0.03666112,0.0438793,0.6819258
"2019-03-13 12:30:00",58426,"CKVY",13.95,27.05,26.91,27.3,26.62,76.6,77.25,73.92,0.382,20.23,20.86,19.61,15.43,15.58,308.1,9.36,21.7,714.7059,11.94,0.04218492,0.05004081,0.6859792
"2019-03-13 12:35:00",58427,"CKVY",13.94,26.99,27.11,27.36,26.8,76.7,76.8,74.43,0.382,20.36,20.92,19.79,15.64,15.57,309.5,8.84,21.26,730.32,11.94,0.04218492,0.05004081,0.6859792
"2019-03-13 12:40:00",58428,"CKVY",13.94,27.11,26.98,27.17,26.8,75.73,78.07,75.32,0.379,20.71,21.13,20.25,15.71,15.68,303.8,8.03,20.82,742.5974,11.95,0.04218492,0.05004081,0.6859792
"2019-03-13 12:45:00",58429,"CKVY",13.94,26.68,26.71,27.17,26.43,78.41,78.41,75.6,0.385,20.5,20.87,20.07,16.22,15.97,304.4,7.021,23.24,748.4922,11.95,0.04320835,0.05091304,0.6865918
"2019-03-13 12:50:00",58430,"CKVY",13.94,26.74,26.71,26.98,26.43,78.48,79.79,77.1,0.387,20.91,21.57,20.41,16.29,16.24,304.8,9.2,22.58,744.7755,11.95,0.04320835,0.05091304,0.6865918
"2019-03-13 12:55:00",58431,"CKVY",13.94,26.43,26.49,27.05,26.24,79.44,79.55,77.79,0.386,20.81,21.39,20.42,16.77,16.52,303.9,7.64,24.33,722.2675,11.95,0.04320835,0.05091304,0.6865918
"2019-03-13 13:00:00",58432,"CKVY",13.94,26.43,26.47,26.61,26.3,79.03,80.5,78,0.384,20.84,21.41,20.42,16.69,16.66,303.9,7.203,23.67,710.9384,11.94,0.03935975,0.04637066,0.6837546
"2019-03-13 13:05:00",58433,"CKVY",13.93,26.73,26.56,26.8,26.3,79.71,80.5,78.27,0.393,21.07,21.53,20.49,16.62,16.58,304.7,8.13,21.26,693.9204,11.94,0.03935975,0.04637066,0.6837546
"2019-03-13 13:10:00",58434,"CKVY",13.94,26.48,26.76,27.16,26.42,80,80.8,77.93,0.39,21.18,21.53,20.66,15.82,16.16,303.8,8.02,22.14,684.5187,11.94,0.03935975,0.04637066,0.6837546
"2019-03-13 13:15:00",58435,"CKVY",13.94,26.73,26.45,26.79,26.24,79.47,80.4,77.92,0.391,20.9,21.32,20.47,15.86,15.92,304.1,7.987,23.89,665.049,11.94,0.03747293,0.04423064,0.6775052
"2019-03-13 13:20:00",58436,"CKVY",13.94,26.92,26.78,26.92,26.55,77.68,80.1,77.68,0.386,21.09,21.55,20.57,16.06,16.04,304.9,7.58,22.36,662.299,11.94,0.03747293,0.04423064,0.6775052
"2019-03-13 13:25:00",58437,"CKVY",13.94,26.79,26.82,27.1,26.48,79.95,81.4,76.38,0.395,21.12,22.1,20.3,16.41,16.3,300.7,8.24,22.58,671.3734,11.94,0.03747293,0.04423064,0.6775052
"2019-03-13 13:30:00",58438,"CKVY",13.94,26.85,26.77,26.98,26.54,79.43,80.1,77.44,0.393,21.12,21.58,20.46,16.55,16.46,306.5,7.403,24.33,687.5693,11.94,0.03928684,0.04627791,0.6678783
"2019-03-13 13:35:00",58439,"CKVY",13.94,26.85,26.86,27.16,26.61,78.47,80.5,77.64,0.388,21.27,21.85,20.75,16.71,16.62,305.2,7.403,23.24,702.9009,11.94,0.03928684,0.04627791,0.6678783
"2019-03-13 13:40:00",58440,"CKVY",13.94,26.97,26.84,27.03,26.66,79.98,79.98,78.05,0.398,21.15,21.68,20.87,16.84,16.8,306,7.318,21.92,707.7065,11.94,0.03928684,0.04627791,0.6678783
"2019-03-13 13:45:00",58441,"CKVY",13.94,26.78,27.02,27.34,26.78,79.87,81.2,78.05,0.394,21.66,22.34,20.91,16.84,16.72,303.3,8.15,25.43,712.2098,11.94,0.03961588,0.04659484,0.6546665
"2019-03-13 13:50:00",58442,"CKVY",13.94,27.03,26.78,27.03,26.53,79.63,80.8,78.74,0.397,21.33,21.8,20.89,17.29,17.11,305.1,8.01,25.21,713.1238,11.94,0.03961588,0.04659484,0.6546665
"2019-03-13 13:55:00",58443,"CKVY",13.94,26.78,26.78,27.03,26.66,78.74,79.77,78.39,0.389,21.15,21.54,20.87,17.79,17.49,305.4,7.389,23.45,705.1886,11.94,0.03961588,0.04659484,0.6546665
"2019-03-13 14:00:00",58444,"CKVY",13.94,26.66,26.7,27.03,26.47,79.66,80.6,78.53,0.391,21.19,21.63,20.82,18.21,18.09,304.1,7.348,24.55,696.7584,11.94,0.037511,0.04445565,0.6383834
"2019-03-13 14:05:00",58445,"CKVY",13.94,26.84,26.72,27.03,26.41,77.53,80.2,77.5,0.384,21.15,21.57,20.76,18.27,18.21,305.6,7,23.67,681.1277,11.94,0.037511,0.04445565,0.6383834
"2019-03-13 14:10:00",58446,"CKVY",13.94,26.78,26.85,27.15,26.66,77.91,79.35,77.23,0.385,20.93,21.57,20.49,18.26,18.33,304.2,7.368,24.77,675.9598,11.94,0.037511,0.04445565,0.6383834
"2019-03-13 14:15:00",58447,"CKVY",13.94,26.9,26.98,27.28,26.72,77.5,78.43,76.54,0.384,20.94,21.44,20.4,17.65,17.96,306.3,7.73,22.8,653.1969,11.94,0.03548028,0.04266967,0.6188611
"2019-03-13 14:20:00",58448,"CKVY",13.94,27.15,27.25,27.59,26.9,77.36,78.87,76.54,0.388,21.22,21.83,20.76,16.73,17.14,306.8,8.04,22.36,626.9266,11.94,0.03548028,0.04266967,0.6188611
"2019-03-13 14:25:00",58449,"CKVY",13.94,26.9,26.91,27.15,26.78,79.32,79.9,76.5,0.393,21.01,21.64,20.51,16.53,16.61,305.4,7.603,24.55,592.7125,11.94,0.03548028,0.04266967,0.6188611
"2019-03-13 14:30:00",58450,"CKVY",13.95,27.03,26.86,27.03,26.66,78.63,79.46,77.95,0.392,21.14,21.39,20.88,16.91,16.76,305.4,7.159,23.45,569.333,11.94,0.03296987,0.03991941,0.5959014
"2019-03-13 14:35:00",58451,"CKVY",13.95,27.28,27.02,27.28,26.78,80.2,80.2,76.47,0.404,20.97,22,20.39,17.42,17.32,306.9,7.199,24.33,558.6003,11.94,0.03296987,0.03991941,0.5959014
"2019-03-13 14:40:00",58452,"CKVY",13.95,27.15,27.08,27.4,26.97,78.39,80.4,77.57,0.393,21.22,22.08,20.94,17.56,17.41,305.4,8.46,24.33,558.0194,11.94,0.03296987,0.03991941,0.5959014
"2019-03-13 14:45:00",58453,"CKVY",13.95,27.28,27.13,27.34,26.84,76.71,79.05,76.64,0.386,21.13,21.51,20.85,17.56,17.55,305.1,8.07,23.89,563.4531,11.94,0.0327285,0.03982687,0.5699666
"2019-03-13 14:50:00",58454,"CKVY",13.95,27.03,27.36,27.65,27.03,78.05,79.53,76.61,0.389,21.45,22.06,20.78,17.43,17.23,303.7,9.06,24.55,567.3343,11.94,0.0327285,0.03982687,0.5699666
"2019-03-13 14:55:00",58455,"CKVY",13.94,27.21,27.09,27.28,26.9,79.25,80,78.05,0.398,21.44,21.88,21.04,17.15,17.36,305.1,8.08,24.11,563.9003,11.94,0.0327285,0.03982687,0.5699666
"2019-03-13 15:00:00",58456,"CKVY",13.95,27.21,27.25,27.46,27.03,79.9,79.94,77.95,0.401,21.57,21.94,21.12,16.96,17.02,305.9,7.971,24.55,558.4109,11.94,0.03201215,0.03888321,0.5408229
"2019-03-13 15:05:00",58457,"CKVY",13.95,27.21,27.08,27.28,26.9,82.9,82.9,78.32,0.417,21.63,22.72,21.08,17.43,17.54,306.3,6.93,24.99,558.5356,11.94,0.03201215,0.03888321,0.5408229
"2019-03-13 15:10:00",58458,"CKVY",13.95,27.15,26.87,27.28,26.6,84.3,84.5,81.7,0.422,22.48,23.05,22,17.22,17.41,302,7.687,23.67,562.9128,11.94,0.03201215,0.03888321,0.5408229
"2019-03-13 15:15:00",58459,"CKVY",13.95,26.9,27.06,27.28,26.78,82.6,84.3,80.7,0.41,22.35,22.99,21.87,17.06,17.08,305,7.426,23.89,562.5641,11.94,0.03033547,0.03635676,0.5087324
"2019-03-13 15:20:00",58460,"CKVY",13.94,27.03,26.86,27.09,26.53,80.9,84.3,80.8,0.404,22.32,22.68,21.82,16.79,16.72,304.6,8.47,24.55,550.1066,11.94,0.03033547,0.03635676,0.5087324
"2019-03-13 15:25:00",58461,"CKVY",13.94,26.84,26.89,27.15,26.66,81.3,82,79.97,0.402,21.85,22.32,21.49,17.52,17.11,308.6,7.774,25.43,533.2592,11.94,0.03033547,0.03635676,0.5087324
"2019-03-13 15:30:00",58462,"CKVY",13.95,26.66,26.8,27.03,26.6,81.6,83.2,80.8,0.401,21.93,22.62,21.64,17.97,17.81,307.8,7.681,24.55,516.4148,11.94,0.02781323,0.03364921,0.4745682
"2019-03-13 15:35:00",58463,"CKVY",13.95,26.53,26.71,26.9,26.53,82.9,83.3,81.3,0.405,22.08,22.53,21.6,18.26,18.07,307.1,8.64,26.3,501.713,11.94,0.02781323,0.03364921,0.4745682
"2019-03-13 15:40:00",58464,"CKVY",13.95,26.84,26.78,27.03,26.53,83.7,83.8,82.3,0.414,22.37,22.72,21.93,17.48,17.89,308.3,7.547,23.45,486.9102,11.93,0.02781323,0.03364921,0.4745682
"2019-03-13 15:45:00",58465,"CKVY",13.95,26.78,26.72,26.9,26.53,83.3,83.8,82.5,0.411,22.29,22.57,22.01,17.06,17.33,307.4,7.881,23.02,472.7104,11.93,0.02500793,0.03047388,0.4377916
"2019-03-13 15:50:00",58466,"CKVY",13.95,26.9,26.8,27.03,26.53,83.8,84.5,82,0.416,22.54,22.96,21.8,16.41,16.9,309.5,8.25,25.87,460.1958,11.93,0.02500793,0.03047388,0.4377916
"2019-03-13 15:55:00",58467,"CKVY",13.96,26.66,26.6,26.9,26.35,83.5,84.5,82.9,0.41,22.29,22.7,21.89,17.15,16.73,310.6,8.23,24.99,447.5184,11.93,0.02500793,0.03047388,0.4377916
"2019-03-13 16:00:00",58468,"CKVY",13.96,26.66,26.69,26.97,26.53,82.8,84.1,82,0.407,22.25,22.7,21.78,17.25,17.23,309.8,8.23,23.45,434.0869,11.93,0.02304447,0.02818576,0.3988872
"2019-03-13 16:05:00",58469,"CKVY",13.96,26.6,26.65,26.84,26.47,83.7,84.2,82.1,0.41,22.18,22.65,21.77,17.79,17.41,311.5,8.12,24.11,421.4765,11.93,0.02304447,0.02818576,0.3988872
"2019-03-13 16:10:00",58470,"CKVY",13.96,26.47,26.64,26.78,26.41,83.7,84.5,83.1,0.408,22.4,22.74,22.03,17.36,17.55,309.6,8.72,24.99,410.3282,11.93,0.02304447,0.02818576,0.3988872
"2019-03-13 16:15:00",58471,"CKVY",13.96,26.6,26.53,26.72,26.35,84.3,85.7,83.6,0.413,22.56,23.02,22.15,17.38,17.35,308.2,8.32,23.45,400.5455,11.93,0.02087343,0.02584936,0.3580933
"2019-03-13 16:20:00",58472,"CKVY",13.96,26.78,26.74,26.91,26.47,85,85.3,84,0.419,22.73,22.99,22.38,16.53,16.94,310.4,7.843,20.82,390.8941,11.93,0.02087343,0.02584936,0.3580933
"2019-03-13 16:25:00",58473,"CKVY",13.96,26.66,26.7,26.84,26.53,85.3,85.5,84,0.419,22.78,23.01,22.34,15.95,16.24,310.2,9.14,21.92,380.9821,11.93,0.02087343,0.02584936,0.3580933
"2019-03-13 16:30:00",58474,"CKVY",13.96,26.84,26.69,26.91,26.53,86.1,86.4,84.8,0.426,22.91,23.38,22.6,15.54,15.72,311.9,7.344,22.36,370.7243,11.93,0.01924722,0.02376699,0.3154532
"2019-03-13 16:35:00",58475,"CKVY",13.96,26.78,26.82,26.97,26.6,84.4,86.1,84.4,0.417,23.04,23.31,22.66,15.5,15.49,313.3,7.883,22.36,361.343,11.93,0.01924722,0.02376699,0.3154532
"2019-03-13 16:40:00",58476,"CKVY",13.97,26.78,26.86,27.03,26.66,85.6,86.4,84.3,0.423,23.11,23.5,22.63,15.45,15.4,313.4,8.11,22.14,356.6924,11.93,0.01924722,0.02376699,0.3154532
"2019-03-13 16:45:00",58477,"CKVY",13.97,26.78,26.75,26.91,26.6,86.2,86.6,85.6,0.425,23.15,23.35,22.92,15.54,15.41,314.1,6.72,22.14,354.873,11.93,0.01870807,0.02296705,0.2715687
"2019-03-13 16:50:00",58478,"CKVY",13.97,26.78,26.8,26.97,26.54,86.5,87,85.7,0.427,23.3,23.62,22.94,15.24,15.43,310.8,9.07,19.07,351.7097,11.93,0.01870807,0.02296705,0.2715687
"2019-03-13 16:55:00",58479,"CKVY",13.97,27.03,26.93,27.09,26.72,86.6,87.6,86.1,0.432,23.51,23.84,23.22,14.42,14.95,311.7,7.792,17.76,342.4714,11.93,0.01870807,0.02296705,0.2715687
"2019-03-13 17:00:00",58480,"CKVY",13.97,26.97,26.94,27.15,26.78,85.5,87,85.3,0.425,23.32,23.8,23.01,13.95,14.14,312.2,8.13,21.04,327.0369,11.93,0.01671028,0.02064672,0.2267752
"2019-03-13 17:05:00",58481,"CKVY",13.97,26.91,26.94,27.1,26.72,85.3,85.9,84.8,0.423,23.11,23.44,22.82,14.57,14.29,313.7,7.763,23.02,310.0848,11.93,0.01671028,0.02064672,0.2267752
"2019-03-13 17:10:00",58482,"CKVY",13.97,27.22,26.98,27.34,26.79,84.2,86,84.2,0.423,23.13,23.51,22.77,15.63,15.23,316,9,23.02,295.8233,11.93,0.01671028,0.02064672,0.2267752
"2019-03-13 17:15:00",58483,"CKVY",13.97,26.98,27.11,27.41,26.91,85.8,86,83.9,0.427,23.08,23.42,22.78,15.08,15.29,309,13.42,23.02,287.3712,11.93,0.01523877,0.01944222,0.1817333
"2019-03-13 17:20:00",58484,"CKVY",13.98,27.04,26.97,27.1,26.79,86.6,86.6,85.2,0.432,23.27,23.57,22.98,14.54,14.85,311.7,7.224,20.82,276.7239,11.93,0.01523877,0.01944222,0.1817333
"2019-03-13 17:25:00",58485,"CKVY",13.98,26.85,26.82,27.1,26.67,86.4,86.7,85,0.428,23.17,23.65,22.89,14.78,14.51,313.3,8.01,24.77,259.3048,11.93,0.01523877,0.01944222,0.1817333
"2019-03-13 17:30:00",58486,"CKVY",13.98,26.85,26.76,26.85,26.61,86.8,87.3,86.3,0.43,23.32,23.52,23.09,15.23,15.17,309.9,8.15,21.92,237.7862,11.93,0.01175167,0.01550139,0.1368364
"2019-03-13 17:35:00",58487,"CKVY",13.98,26.79,26.79,26.92,26.67,85.2,87,84.8,0.421,23.04,23.49,22.74,15.88,15.45,312.4,7.893,22.8,219.1984,11.93,0.01175167,0.01550139,0.1368364
"2019-03-13 17:40:00",58488,"CKVY",13.98,26.67,26.73,26.85,26.54,85.9,86.3,85.2,0.422,23.03,23.25,22.82,15.64,15.7,310.2,7.09,23.24,203.9016,11.93,0.01175167,0.01550139,0.1368364
"2019-03-13 17:45:00",58489,"CKVY",13.99,26.73,26.7,26.85,26.54,86.4,86.4,84.9,0.425,22.92,23.24,22.66,16.23,16.01,311,7.374,22.36,190.0633,11.93,0.009452202,0.01328423,0.09339006
"2019-03-13 17:50:00",58490,"CKVY",13.98,26.79,26.72,26.79,26.55,86.1,86.8,86,0.425,23.18,23.39,23,15.59,16.04,312.4,7.351,20.17,177.3707,11.93,0.009452202,0.01328423,0.09339006
"2019-03-13 17:55:00",58491,"CKVY",13.99,26.67,26.74,26.85,26.55,86,86.5,85,0.423,23.05,23.35,22.77,15.3,15.32,314.7,8.03,23.67,166.4973,11.93,0.009452202,0.01328423,0.09339006
"2019-03-13 18:00:00",58492,"CKVY",13.99,26.55,26.56,26.73,26.42,86.6,86.6,85.5,0.423,22.96,23.17,22.73,15.39,15.26,311.7,6.284,23.89,154.3474,11.93,0.007343473,0.01093327,0.05329609
"2019-03-13 18:05:00",58493,"CKVY",14,26.55,26.49,26.61,26.36,87.1,87.8,86,0.426,23.11,23.4,22.79,15.81,15.66,313.1,7.954,23.45,139.146,11.93,0.007343473,0.01093327,0.05329609
"2019-03-13 18:10:00",58494,"CKVY",14.01,26.42,26.47,26.61,26.3,87.5,88.1,86.5,0.426,23.18,23.4,22.96,15.7,15.92,313.4,7.383,22.8,123.0409,11.93,0.007343473,0.01093327,0.05329609
"2019-03-13 18:15:00",58495,"CKVY",14.01,26.49,26.49,26.73,26.3,86.3,87.7,85.9,0.421,23.08,23.37,22.83,15.15,15.46,316.2,10.18,22.8,108.4048,11.93,0.004586244,0.007821687,0.02396924
"2019-03-13 18:20:00",58496,"CKVY",14.01,26.42,26.44,26.61,26.3,87.3,87.4,86.3,0.425,23.08,23.31,22.88,15.32,15.08,313.8,7.692,22.36,96.7225,11.93,0.004586244,0.007821687,0.02396924
"2019-03-13 18:25:00",58497,"CKVY",14.02,26.43,26.42,26.55,26.3,88,88,87,0.428,23.23,23.41,23.02,15.2,15.27,314.6,7.22,20.17,89.05499,11.93,0.004586244,0.007821687,0.02396924
"2019-03-13 18:30:00",58498,"CKVY",14.02,26.43,26.43,26.55,26.3,87.4,88.1,86.8,0.425,23.18,23.41,22.97,15.28,15.2,314.5,8.04,22.36,83.69774,11.93,0.001533092,0.001724291,0.009705106
"2019-03-13 18:35:00",58499,"CKVY",14.03,26.3,26.35,26.49,26.18,87.9,88.1,87.2,0.425,23.18,23.35,22.99,15.01,15.08,314.4,7.365,21.92,78.76782,11.93,0.001533092,0.001724291,0.009705106
"2019-03-13 18:40:00",58500,"CKVY",14.04,26.18,26.24,26.3,26.12,89.1,89.1,87.9,0.429,23.32,23.52,23.09,15.16,15.1,311.2,8.14,19.29,72.7127,11.93,0.001533092,0.001724291,0.009705106
"2019-03-13 18:45:00",58501,"CKVY",14.05,26.18,26.2,26.3,26.06,89.1,89.5,88.2,0.429,23.39,23.61,23.18,14.77,14.91,311.5,7.8,21.48,65.86606,11.93,0.001143044,0.001315628,0.002241684
"2019-03-13 18:50:00",58502,"CKVY",14.06,26,26.11,26.24,25.93,90,90,88.9,0.43,23.4,23.58,23.21,14.55,14.78,309.4,7.833,20.17,59.7379,11.93,0.001143044,0.001315628,0.002241684
"2019-03-13 18:55:00",58503,"CKVY",13.59,26.12,26.05,26.18,25.93,89.3,90.3,88.9,0.429,23.43,23.66,23.18,14.62,14.51,309,8.42,22.14,54.52995,11.93,0.001143044,0.001315628,0.002241684
"2019-03-13 19:00:00",58504,"CKVY",13.19,25.99,26.05,26.18,25.93,89.5,89.8,89,0.428,23.35,23.57,23.15,14.64,14.69,312.7,8.34,19.51,48.09573,11.93,0.0007415843,0.0008956601,2.5E-07
"2019-03-13 19:05:00",58505,"CKVY",13.09,26,25.98,26.12,25.81,89.4,90.5,89.2,0.427,23.4,23.66,23.17,14.1,14.31,314.5,6.6,19.29,39.1698,11.93,0.0007415843,0.0008956601,2.5E-07
"2019-03-13 19:10:00",58506,"CKVY",13.07,26.06,25.99,26.12,25.87,89.9,89.9,89,0.431,23.29,23.5,23.14,13.87,14,310.9,7.617,19.95,29.20841,11.93,0.0007415843,0.0008956601,2.5E-07
"2019-03-13 19:15:00",58507,"CKVY",13.04,25.93,25.95,26.06,25.87,89.6,90.2,89.2,0.427,23.35,23.52,23.17,14.03,13.9,314.9,7.214,21.26,21.3967,11.93,0.0003481241,0.0004955446,2.5E-07
"2019-03-13 19:20:00",58508,"CKVY",13.02,25.88,25.94,26.06,25.81,89.9,89.9,89.3,0.427,23.28,23.4,23.13,14.23,14.15,312.3,6.982,19.07,16.39517,11.93,0.0003481241,0.0004955446,2.5E-07
"2019-03-13 19:25:00",58509,"CKVY",12.99,25.81,25.84,26,25.69,90.8,90.8,89.5,0.43,23.31,23.53,23.1,14.78,14.42,315.4,7.332,23.02,12.50248,11.93,0.0003481241,0.0004955446,2.5E-07
"2019-03-13 19:30:00",58510,"CKVY",12.99,25.69,25.77,25.81,25.63,90.8,91,90.3,0.428,23.43,23.55,23.28,15.12,15.01,316.3,7.516,23.24,8.534707,11.93,0.0001744553,0.0003132403,2.5E-07
"2019-03-13 19:35:00",58511,"CKVY",12.97,25.81,25.91,26.31,25.69,90.9,92.1,89.7,0.431,23.54,24.2,23.3,15.19,15.16,321.6,9.1,18.85,4.958984,11.93,0.0001744553,0.0003132403,2.5E-07
"2019-03-13 19:40:00",58512,"CKVY",12.96,25.88,25.8,25.94,25.69,90.6,91.2,90.3,0.431,23.49,23.61,23.27,14.48,14.91,315.8,6.989,21.04,2.46269,11.93,0.0001744553,0.0003132403,2.5E-07
"2019-03-13 19:45:00",58513,"CKVY",12.96,25.75,25.81,25.94,25.69,90.5,91,90.1,0.428,23.44,23.57,23.27,13.68,14.03,317.7,7.859,18.85,1.247882,11.93,4.026991E-05,0.0001696577,2.5E-07
"2019-03-13 19:50:00",58514,"CKVY",12.95,26,25.87,26.25,25.57,89.9,91.3,89.2,0.43,23.47,23.99,23.23,13.91,13.79,318.7,10.83,19.95,0.6998719,11.93,4.026991E-05,0.0001696577,2.5E-07
"2019-03-13 19:55:00",58515,"CKVY",12.94,25.81,25.85,26.06,25.69,90.7,90.7,89.8,0.43,23.39,23.54,23.17,14.11,14.07,317.1,8.47,21.48,0.3310013,11.93,4.026991E-05,0.0001696577,2.5E-07
"2019-03-13 20:00:00",58516,"CKVY",12.93,25.75,25.77,25.94,25.69,91.4,91.5,90.6,0.432,23.55,23.68,23.37,14.39,14.3,314.4,6.566,19.73,0.1210768,11.93,-2.048522E-05,0.0001080134,2.5E-07
"2019-03-13 20:05:00",58517,"CKVY",12.93,25.69,25.75,25.81,25.63,91.7,91.7,91.3,0.433,23.61,23.73,23.47,14.07,14.23,314.9,7.704,20.82,0.01978557,11.93,-2.048522E-05,0.0001080134,2.5E-07
"2019-03-13 20:10:00",58518,"CKVY",12.92,25.75,25.74,25.88,25.57,91.9,92,91.4,0.435,23.64,23.8,23.49,13.51,13.78,316.7,7.113,16.88,0,11.93,-2.048522E-05,0.0001080134,2.5E-07
"2019-03-13 20:15:00",58519,"CKVY",12.92,25.69,25.74,25.88,25.63,91.3,92.1,91.1,0.431,23.64,23.84,23.46,13.27,13.31,316.7,8.05,21.04,0,11.93,-0.0001678879,-5.545909E-05,2.5E-07
"2019-03-13 20:20:00",58520,"CKVY",12.91,25.69,25.74,25.88,25.63,91.6,91.6,91.2,0.432,23.57,23.68,23.43,12.95,13.14,319.1,8.2,19.29,0,11.93,-0.0001678879,-5.545909E-05,2.5E-07
"2019-03-13 20:25:00",58521,"CKVY",12.91,25.63,25.68,25.81,25.57,92.1,92.1,91.4,0.433,23.6,23.73,23.43,13.38,13.11,313.9,7.125,21.04,0,11.93,-0.0001678879,-5.545909E-05,2.5E-07
"2019-03-13 20:30:00",58522,"CKVY",12.9,25.69,25.63,25.75,25.51,91.7,92.3,91.6,0.433,23.62,23.76,23.41,13.63,13.59,316.4,7.765,19.73,0,11.93,-0.000223297,-0.0001143638,2.5E-07
"2019-03-13 20:35:00",58523,"CKVY",12.89,25.63,25.66,25.82,25.51,91.6,91.8,91.4,0.431,23.55,23.68,23.4,13.79,13.76,316.8,7.268,17.76,0,11.93,-0.000223297,-0.0001143638,2.5E-07
"2019-03-13 20:40:00",58524,"CKVY",12.89,25.63,25.67,25.82,25.57,91.6,91.7,91.1,0.431,23.51,23.67,23.34,12.94,13.44,319.6,8.59,16.66,0,11.93,-0.000223297,-0.0001143638,2.5E-07
"2019-03-13 20:45:00",58525,"CKVY",12.89,25.58,25.58,25.7,25.45,91.9,92.4,91.6,0.431,23.58,23.72,23.46,11.9,12.32,316.3,7.674,16.88,0,11.93,-0.0002305469,-0.0001219725,2.5E-07
"2019-03-13 20:50:00",58526,"CKVY",12.89,25.7,25.6,25.76,25.45,91,92.1,90.9,0.429,23.5,23.66,23.3,11.55,11.59,316.1,7.966,17.97,0,11.93,-0.0002305469,-0.0001219725,2.5E-07
"2019-03-13 20:55:00",58527,"CKVY",12.87,25.7,25.61,25.76,25.45,90.8,91.4,90.6,0.428,23.35,23.5,23.2,11.54,11.49,317.1,7.241,16.66,0,11.93,-0.0002305469,-0.0001219725,2.5E-07
"2019-03-13 21:00:00",58528,"CKVY",12.88,25.82,25.68,25.82,25.58,89.5,90.9,89.5,0.425,23.19,23.4,23,12.04,11.85,315.9,8.03,16.66,0,11.93,-0.0002987055,-0.0001872008,2.5E-07
"2019-03-13 21:05:00",58529,"CKVY",12.88,25.58,25.66,25.82,25.52,90.5,90.7,89.4,0.425,23.13,23.31,22.91,11.86,12.05,315.8,7.711,16.44,0,11.93,-0.0002987055,-0.0001872008,2.5E-07
"2019-03-13 21:10:00",58530,"CKVY",12.87,25.52,25.57,25.7,25.45,91.3,91.3,90.5,0.427,23.27,23.39,23.13,12.11,12.07,313.9,6.681,17.76,0,11.93,-0.0002987055,-0.0001872008,2.5E-07
"2019-03-13 21:15:00",58531,"CKVY",12.87,25.58,25.48,25.58,25.33,91.2,91.6,90.9,0.428,23.3,23.44,23.15,11.39,11.75,311.7,7.745,15.56,0,11.93,-0.000240182,-0.0001235756,2.5E-07
"2019-03-13 21:20:00",58532,"CKVY",12.87,25.45,25.49,25.64,25.33,91.1,91.2,90.6,0.425,23.19,23.33,23.02,11.26,11.24,311,7.02,15.78,0,11.93,-0.000240182,-0.0001235756,2.5E-07
"2019-03-13 21:25:00",58533,"CKVY",12.87,25.58,25.48,25.58,25.39,90.7,91.1,90.5,0.426,23.18,23.32,23.03,11.51,11.24,310.5,7.078,17.32,0,11.93,-0.000240182,-0.0001235756,2.5E-07
"2019-03-13 21:30:00",58534,"CKVY",12.86,25.33,25.44,25.58,25.33,91.6,91.6,90.6,0.426,23.2,23.35,23.07,12,11.84,310.3,7.252,15.78,0,11.93,-0.0003218921,-0.0002126894,2.5E-07
"2019-03-13 21:35:00",58535,"CKVY",12.86,25.39,25.33,25.52,25.21,91.8,92,91.5,0.428,23.28,23.44,23.15,11.8,11.91,310.3,7.49,14.03,0,11.93,-0.0003218921,-0.0002126894,2.5E-07
"2019-03-13 21:40:00",58536,"CKVY",12.86,25.58,25.43,25.58,25.33,90.9,91.7,90.9,0.427,23.22,23.38,23.08,11.37,11.66,312,7.125,16.44,0,11.93,-0.0003218921,-0.0002126894,2.5E-07
"2019-03-13 21:45:00",58537,"CKVY",12.86,25.45,25.46,25.58,25.33,90.8,91.2,90.6,0.424,23.18,23.3,23,10.95,11.12,311.3,7.343,14.25,0,11.93,-0.0003544104,-0.0002511096,2.5E-07
"2019-03-13 21:50:00",58538,"CKVY",12.85,25.45,25.43,25.58,25.33,90.9,91.1,90.5,0.424,23.11,23.21,22.96,11.14,11.07,310.1,6.385,16,0,11.93,-0.0003544104,-0.0002511096,2.5E-07
"2019-03-13 21:55:00",58539,"CKVY",12.85,25.52,25.41,25.52,25.33,90.2,90.9,90.2,0.422,23.06,23.21,22.92,11.04,11,311.7,7.257,15.12,0,11.93,-0.0003544104,-0.0002511096,2.5E-07
"2019-03-13 22:00:00",58540,"CKVY",12.85,25.33,25.38,25.58,25.21,90.8,90.9,90.1,0.422,23.01,23.14,22.89,11.03,11.01,313.3,7.108,14.69,0,11.93,-0.0003436902,-0.0002344395,2.5E-07
"2019-03-13 22:05:00",58541,"CKVY",12.84,25.33,25.32,25.45,25.21,91,91,90.7,0.423,23.02,23.16,22.88,10.8,10.95,314.3,6.863,13.81,0,11.93,-0.0003436902,-0.0002344395,2.5E-07
"2019-03-13 22:10:00",58542,"CKVY",12.85,25.45,25.29,25.45,25.15,90.3,91.1,90.3,0.422,23.01,23.14,22.88,10.7,10.74,314.2,6.524,16,0,11.93,-0.0003436902,-0.0002344395,2.5E-07
"2019-03-13 22:15:00",58543,"CKVY",12.84,25.45,25.3,25.45,25.15,89.9,90.6,89.9,0.42,22.88,23,22.74,10.47,10.49,316.8,7.419,16.22,0,11.93,-0.0003844728,-0.0002790837,2.5E-07
"2019-03-13 22:20:00",58544,"CKVY",12.84,25.33,25.38,25.45,25.21,89.6,89.9,89.3,0.417,22.74,22.9,22.58,10.63,10.56,315.9,7.169,16.44,0,11.93,-0.0003844728,-0.0002790837,2.5E-07
"2019-03-13 22:25:00",58545,"CKVY",12.83,25.33,25.38,25.52,25.21,89.3,89.7,89.1,0.415,22.7,22.84,22.59,10.88,10.77,314.7,7.908,17.54,0,11.93,-0.0003844728,-0.0002790837,2.5E-07
"2019-03-13 22:30:00",58546,"CKVY",12.83,25.33,25.37,25.52,25.21,90.1,90.1,89.2,0.419,22.74,22.87,22.6,11.32,11.23,314.3,6.189,14.25,0,11.93,-0.0002289494,-0.000101467,2.5E-07
"2019-03-13 22:35:00",58547,"CKVY",12.83,25.21,25.26,25.39,25.15,90.5,90.6,90.1,0.419,22.83,22.96,22.67,10.93,11.1,313,8.55,13.37,0,11.93,-0.0002289494,-0.000101467,2.5E-07
"2019-03-13 22:40:00",58548,"CKVY",12.83,25.33,25.34,25.45,25.15,89.7,90.6,89.6,0.417,22.82,22.95,22.71,10.71,10.87,312.7,8.37,14.69,0,11.93,-0.0002289494,-0.000101467,2.5E-07
"2019-03-13 22:45:00",58549,"CKVY",12.82,25.33,25.46,25.7,25.21,89.6,90.3,88.9,0.416,22.81,23.13,22.6,10.75,10.64,318,12.78,15.12,0,11.93,-0.0002777864,-0.0001577636,2.5E-07
"2019-03-13 22:50:00",58550,"CKVY",12.81,25.33,25.29,25.39,25.21,89.6,89.8,89.5,0.416,22.68,22.77,22.55,11.22,10.97,309.1,6.728,15.12,0,11.93,-0.0002777864,-0.0001577636,2.5E-07
"2019-03-13 22:55:00",58551,"CKVY",12.82,25.08,25.2,25.33,25.02,89.8,89.9,89.2,0.413,22.57,22.69,22.45,11.15,11.17,310,6.73,14.91,0,11.93,-0.0002777864,-0.0001577636,2.5E-07
"2019-03-13 23:00:00",58552,"CKVY",12.82,24.96,25.1,25.27,24.9,89.6,89.9,89.3,0.41,22.49,22.63,22.31,10.87,11.05,309.9,8.12,14.69,0,11.93,-0.0002149474,-8.848163E-05,2.5E-07
"2019-03-13 23:05:00",58553,"CKVY",12.82,25.02,24.94,25.08,24.77,89.2,90.3,89.1,0.409,22.36,22.49,22.19,10.64,10.66,306.4,8.24,15.34,0,11.93,-0.0002149474,-8.848163E-05,2.5E-07
"2019-03-13 23:10:00",58554,"CKVY",12.82,24.84,24.91,25.08,24.71,89.3,89.5,88.7,0.407,22.15,22.32,21.97,10.57,10.63,309.6,7.026,14.91,0,11.93,-0.0002149474,-8.848163E-05,2.5E-07
"2019-03-13 23:15:00",58555,"CKVY",12.81,24.65,24.68,24.9,24.47,90.1,90.2,89.3,0.407,22.13,22.27,21.91,11.01,10.79,308.2,7.531,17.1,0,11.93,-0.0002539935,-0.0001314044,2.5E-07
"2019-03-13 23:20:00",58556,"CKVY",12.81,24.65,24.71,24.84,24.53,90,90.1,89.5,0.406,22.12,22.33,21.97,11.51,11.34,310.1,7.543,16.88,0,11.93,-0.0002539935,-0.0001314044,2.5E-07
"2019-03-13 23:25:00",58557,"CKVY",12.81,24.65,24.6,24.71,24.46,90.1,90.2,89.7,0.407,22.07,22.21,21.89,11.67,11.6,310.8,6.721,16,0,11.93,-0.0002539935,-0.0001314044,2.5E-07
"2019-03-13 23:30:00",58558,"CKVY",12.81,24.65,24.54,24.71,24.34,89.9,90.3,89.4,0.406,22,22.18,21.81,11.56,11.54,309.5,7.574,16.66,0,11.93,-0.0001844912,-6.07835E-05,2.5E-07
"2019-03-13 23:35:00",58559,"CKVY",12.81,24.53,24.5,24.71,24.34,90.2,90.3,89.2,0.405,21.93,22.15,21.76,11.53,11.55,307.4,7.197,17.76,0,11.93,-0.0001844912,-6.07835E-05,2.5E-07
"2019-03-13 23:40:00",58560,"CKVY",12.8,24.53,24.44,24.59,24.28,89.6,90.3,89.6,0.403,21.92,22.08,21.77,11.59,11.53,309.4,7.8,15.12,0,11.93,-0.0001844912,-6.07835E-05,2.5E-07
"2019-03-13 23:45:00",58561,"CKVY",12.8,24.4,24.48,24.59,24.28,89.9,89.9,89.4,0.402,21.87,22.01,21.66,11.54,11.61,312,7.713,17.1,0,11.93,-0.0001698166,-4.544686E-05,2.5E-07
"2019-03-13 23:50:00",58562,"CKVY",12.8,24.47,24.44,24.59,24.28,90.1,90.4,89.8,0.404,21.94,22.15,21.75,11.33,11.48,309,6.459,16.22,0,11.93,-0.0001698166,-4.544686E-05,2.5E-07
"2019-03-13 23:55:00",58563,"CKVY",12.78,24.59,24.47,24.65,24.34,90.1,90.6,90.1,0.406,22.04,22.18,21.87,11.32,11.28,307.1,8.56,16.44,0,11.93,-0.0001698166,-4.544686E-05,2.5E-07
"2019-03-14 00:00:00",58564,"CKVY",12.78,24.53,24.46,24.59,24.34,90.5,90.8,90.1,0.407,22.09,22.22,21.92,11.31,11.3,306.7,7.585,16.22,0,11.93,-0.0002520613,-0.0001373144,2.5E-07
"2019-03-14 00:05:00",58565,"CKVY",12.78,24.65,24.55,24.65,24.4,90.1,90.5,90.1,0.407,22.1,22.21,21.96,11.13,11.13,308.3,7.464,15.78,0,11.93,-0.0002520613,-0.0001373144,2.5E-07
"2019-03-14 00:10:00",58566,"CKVY",12.78,24.59,24.55,24.71,24.34,90.1,90.6,89.9,0.406,22.09,22.2,21.93,11.31,11.21,307.8,7.214,17.1,0,11.93,-0.0002520613,-0.0001373144,2.5E-07
"2019-03-14 00:15:00",58567,"CKVY",12.78,24.59,24.53,24.65,24.34,90.5,90.9,90.1,0.408,22.15,22.27,22.02,11.53,11.49,308.2,7.371,15.12,0,11.93,-0.0002652429,-0.000151229,2.5E-07
"2019-03-14 00:20:00",58568,"CKVY",12.78,24.59,24.56,24.71,24.4,89.9,90.6,89.6,0.405,22.09,22.21,21.95,11.92,11.77,310.3,8.03,15.78,0,11.93,-0.0002652429,-0.000151229,2.5E-07
"2019-03-14 00:25:00",58569,"CKVY",12.78,24.65,24.57,24.71,24.4,89.4,90.2,89.4,0.404,22.02,22.12,21.86,11.46,11.81,316.7,8.72,14.47,0,11.93,-0.0002652429,-0.000151229,2.5E-07
"2019-03-14 00:30:00",58570,"CKVY",12.78,24.53,24.59,24.71,24.46,89.7,89.8,89.3,0.403,21.97,22.08,21.84,10.84,11.18,319.1,8.54,15.12,0,11.93,-0.0001769013,-5.321761E-05,2.5E-07
"2019-03-14 00:35:00",58571,"CKVY",12.78,24.77,24.53,24.77,24.4,91.3,91.4,89.7,0.415,22.1,22.6,21.88,10.54,10.67,319.9,9.33,14.69,0,11.93,-0.0001769013,-5.321761E-05,2.5E-07
"2019-03-14 00:40:00",58572,"CKVY",12.78,24.46,24.55,24.9,24.34,91.4,91.5,90.2,0.409,22.3,22.64,22.13,10.42,10.46,323.7,10.24,13.15,0,11.93,-0.0001769013,-5.321761E-05,2.5E-07
"2019-03-14 00:45:00",58573,"CKVY",12.77,24.46,24.44,24.59,24.34,91,91.6,90.7,0.408,22.24,22.4,22.03,9.88,10.16,323.7,9.84,11.84,0,11.93,-0.0004287459,-0.0003314311,2.5E-07
"2019-03-14 00:50:00",58574,"CKVY",12.78,24.46,24.46,24.59,24.34,90.5,91.1,90.4,0.405,22.15,22.32,21.95,9.08,9.51,328.3,8.73,13.59,0,11.93,-0.0004287459,-0.0003314311,2.5E-07
"2019-03-14 00:55:00",58575,"CKVY",12.77,24.46,24.48,24.59,24.34,90,90.7,89.9,0.403,22.07,22.23,21.87,8.6,8.78,324,8.86,13.15,0,11.93,-0.0004287459,-0.0003314311,2.5E-07
"2019-03-14 01:00:00",58576,"CKVY",12.77,24.46,24.5,24.59,24.34,89.6,90.2,89.4,0.401,21.93,22.12,21.68,8.76,8.63,322,8.07,12.06,0,11.93,-0.0005842854,-0.0004996718,2.5E-07
"2019-03-14 01:05:00",58577,"CKVY",12.77,24.46,24.47,24.59,24.34,89.5,89.6,89.2,0.401,21.8,21.97,21.66,8.29,8.55,331.6,12.85,10.3,0,11.93,-0.0005842854,-0.0004996718,2.5E-07
"2019-03-14 01:10:00",58578,"CKVY",12.77,24.4,24.47,24.59,24.34,89.2,89.6,88.9,0.399,21.75,21.94,21.56,7.719,8.06,336.8,14.41,10.96,0,11.93,-0.0005842854,-0.0004996718,2.5E-07
"2019-03-14 01:15:00",58579,"CKVY",12.76,24.34,24.36,24.53,24.22,89.6,89.7,89.2,0.4,21.7,21.85,21.54,6.94,7.373,335.6,16.59,10.96,0,11.93,-0.0006576303,-0.0005776699,2.5E-07
"2019-03-14 01:20:00",58580,"CKVY",12.76,24.09,24.19,24.4,23.97,90,90.3,89.6,0.397,21.66,21.8,21.49,6.26,6.564,345.9,16.77,10.52,0,11.93,-0.0006576303,-0.0005776699,2.5E-07
"2019-03-14 01:25:00",58581,"CKVY",12.76,24.09,24.12,24.22,23.97,89.1,90,89,0.393,21.48,21.69,21.26,6.081,6.11,329.3,12.98,10.3,0,11.93,-0.0006576303,-0.0005776699,2.5E-07
"2019-03-14 01:30:00",58582,"CKVY",12.76,23.91,24,24.09,23.85,89,89.2,88.8,0.39,21.24,21.36,21.04,6.2,6.059,323.4,8.12,10.96,0,11.93,-0.001057566,-0.00104818,2.5E-07
"2019-03-14 01:35:00",58583,"CKVY",12.76,23.97,23.97,24.09,23.85,88.6,89,88.3,0.389,21.08,21.29,20.93,7.126,6.673,330.8,9.63,10.74,0,11.93,-0.001057566,-0.00104818,2.5E-07
"2019-03-14 01:40:00",58584,"CKVY",12.76,23.78,23.92,24.09,23.78,88.4,88.7,88.3,0.385,21,21.15,20.85,7.336,7.283,330.9,12.09,11.62,0,11.93,-0.001057566,-0.00104818,2.5E-07
"2019-03-14 01:45:00",58585,"CKVY",12.75,23.85,23.89,23.97,23.72,88.1,88.4,87.9,0.385,20.89,21.04,20.7,7.969,7.673,323,8.92,12.71,0,11.93,-0.0007148611,-0.000641601,2.5E-07
"2019-03-14 01:50:00",58586,"CKVY",12.75,23.85,23.82,23.97,23.72,87.6,88.3,87.6,0.383,20.77,20.97,20.59,8.01,8.02,327.6,10.16,11.4,0,11.93,-0.0007148611,-0.000641601,2.5E-07
"2019-03-14 01:55:00",58587,"CKVY",12.75,23.72,23.81,23.97,23.66,88.3,88.3,87.2,0.384,20.68,20.88,20.55,7.782,7.94,344.9,13.17,11.4,0,11.93,-0.0007148611,-0.000641601,2.5E-07
"2019-03-14 02:00:00",58588,"CKVY",12.75,23.54,23.54,23.79,23.35,90.1,90.1,88.4,0.388,20.87,21.06,20.69,6.633,7.191,352.4,9.91,8.55,0,11.93,-0.0005955311,-0.0005055509,2.5E-07
"2019-03-14 02:05:00",58589,"CKVY",12.74,23.35,23.4,23.54,23.23,89.2,90,89.2,0.382,20.8,20.97,20.65,5.966,6.305,353.1,11,9.21,0,11.93,-0.0005955311,-0.0005055509,2.5E-07
"2019-03-14 02:10:00",58590,"CKVY",12.74,23.41,23.46,23.6,23.35,88.2,89.3,88.2,0.378,20.63,20.86,20.39,5.826,5.854,357,11.61,8.11,0,11.93,-0.0005955311,-0.0005055509,2.5E-07
"2019-03-14 02:15:00",58591,"CKVY",12.73,23.29,23.4,23.54,23.23,88.1,88.4,87.6,0.376,20.37,20.54,20.19,5.88,5.957,353.6,13.13,8.77,0,11.93,-0.001028451,-0.001016031,2.5E-07
"2019-03-14 02:20:00",58592,"CKVY",12.74,23.42,23.38,23.54,23.17,87.4,88.3,87.4,0.375,20.31,20.47,20.14,5.764,5.8,355.2,10.59,7.234,0,11.93,-0.001028451,-0.001016031,2.5E-07
"2019-03-14 02:25:00",58593,"CKVY",12.72,23.35,23.36,23.48,23.23,86.7,87.5,86.7,0.371,20.08,20.32,19.87,5.679,5.687,359,9.5,7.672,0,11.93,-0.001028451,-0.001016031,2.5E-07
"2019-03-14 02:30:00",58594,"CKVY",12.73,23.23,23.34,23.48,23.23,85.6,86.8,85.5,0.364,19.78,20.08,19.53,5.897,5.701,2.478,9.11,8.11,0,11.93,-0.0009575283,-0.0009278711,2.5E-07
"2019-03-14 02:35:00",58595,"CKVY",12.72,23.23,23.23,23.36,23.05,85,85.9,84.9,0.362,19.54,19.66,19.33,6.251,6.016,5.575,8.91,10.08,0,11.93,-0.0009575283,-0.0009278711,2.5E-07
"2019-03-14 02:40:00",58596,"CKVY",12.72,23.17,23.2,23.36,23.05,85,85.2,84.8,0.361,19.36,19.51,19.22,6.363,6.379,2.621,10.68,8.33,0,11.93,-0.0009575283,-0.0009278711,2.5E-07
"2019-03-14 02:45:00",58597,"CKVY",12.72,23.24,23.18,23.36,22.99,84.1,85,84.1,0.358,19.26,19.42,19.03,6.119,6.231,353.1,11.32,8.11,0,11.93,-0.0006485296,-0.0005552309,2.5E-07
"2019-03-14 02:50:00",58598,"CKVY",12.73,23.05,23.16,23.3,22.99,83.9,84.3,83.7,0.355,19.06,19.26,18.85,5.518,5.837,355.8,11.97,7.453,0,11.93,-0.0006485296,-0.0005552309,2.5E-07
"2019-03-14 02:55:00",58599,"CKVY",12.72,23.18,23.1,23.24,22.99,83.7,84.2,83.6,0.355,18.96,19.11,18.83,5.072,5.283,358.1,10.36,7.453,0,11.93,-0.0006485296,-0.0005552309,2.5E-07
"2019-03-14 03:00:00",58600,"CKVY",12.72,23.05,23.14,23.3,22.99,83.2,83.6,82.9,0.351,18.82,18.99,18.61,5.121,5.111,360,10.25,8.33,0,11.93,-0.0007820427,-0.0007097319,2.5E-07
"2019-03-14 03:05:00",58601,"CKVY",12.71,22.99,23.05,23.24,22.8,82.9,83.3,82.3,0.349,18.62,18.77,18.39,5.187,5.233,354.4,9.13,8.55,0,11.93,-0.0007820427,-0.0007097319,2.5E-07
"2019-03-14 03:10:00",58602,"CKVY",12.7,22.99,23.05,23.18,22.87,82.3,83.2,82.2,0.347,18.57,18.78,18.38,5.709,5.414,13.12,7.57,9.43,0,11.93,-0.0007820427,-0.0007097319,2.5E-07
"2019-03-14 03:15:00",58603,"CKVY",12.7,22.87,22.98,23.18,22.74,82.4,82.4,81.5,0.345,18.36,18.55,18.08,5.833,5.79,10.99,9.3,7.891,0,11.93,-0.0006590984,-0.0005591225,2.5E-07
"2019-03-14 03:20:00",58604,"CKVY",12.7,22.74,22.78,22.87,22.62,82.3,82.7,82.3,0.343,18.24,18.38,18.05,5.705,5.724,354.4,9.66,6.138,0,11.93,-0.0006590984,-0.0005591225,2.5E-07
"2019-03-14 03:25:00",58605,"CKVY",12.7,22.37,22.6,22.87,22.25,82.9,83,82,0.34,18.03,18.26,17.74,5.231,5.482,354.2,10.39,6.576,0,11.93,-0.0006590984,-0.0005591225,2.5E-07
"2019-03-14 03:30:00",58606,"CKVY",12.7,22.31,22.43,22.62,22.25,82.2,83.1,82.2,0.337,17.97,18.17,17.72,4.848,5.05,359.3,8.44,7.234,0,11.93,-0.0006656239,-0.0005694642,2.5E-07
"2019-03-14 03:35:00",58607,"CKVY",12.69,22.25,22.31,22.5,22.12,83,83.2,82.1,0.339,17.88,18.09,17.53,4.733,4.805,355.4,6.982,6.576,0,11.93,-0.0006656239,-0.0005694642,2.5E-07
"2019-03-14 03:40:00",58608,"CKVY",12.69,22.12,22.18,22.37,22,82.6,83.1,82.4,0.335,17.72,17.97,17.46,4.629,4.619,353.1,8.03,7.014,0,11.93,-0.0006656239,-0.0005694642,2.5E-07
"2019-03-14 03:45:00",58609,"CKVY",12.68,21.88,22.04,22.37,21.75,83.1,83.1,81.3,0.334,17.45,17.76,17.16,4.748,4.673,354.7,10.44,7.234,0,11.93,-0.0009288683,-0.0008928265,2.5E-07
"2019-03-14 03:50:00",58610,"CKVY",12.69,21.88,21.87,22.12,21.51,83,83.1,81.7,0.334,17.34,17.65,16.84,5.325,5.007,355.8,9.13,8.77,0,11.93,-0.0009288683,-0.0008928265,2.5E-07
"2019-03-14 03:55:00",58611,"CKVY",12.69,21.88,21.78,22,21.44,82.4,83.8,82.4,0.331,17.4,17.7,17.02,5.793,5.541,355.5,8.42,8.77,0,11.93,-0.0009288683,-0.0008928265,2.5E-07
"2019-03-14 04:00:00",58612,"CKVY",12.68,21.69,21.71,22,21.38,81.8,82.5,80.6,0.326,16.95,17.37,16.66,6.117,5.971,353.9,11.32,8.77,0,11.93,-0.0006066993,-0.0005039623,2.5E-07
"2019-03-14 04:05:00",58613,"CKVY",12.67,21.01,21.27,21.69,20.95,82.3,82.9,81.3,0.319,16.7,17,16.38,5.926,6.067,358.9,8.43,7.453,0,11.93,-0.0006066993,-0.0005039623,2.5E-07
"2019-03-14 04:10:00",58614,"CKVY",12.67,21.01,21.08,21.26,20.89,83.1,83.1,82.3,0.322,16.66,16.89,16.36,5.892,5.97,354.2,9.6,7.234,0,11.93,-0.0006066993,-0.0005039623,2.5E-07
"2019-03-14 04:15:00",58615,"CKVY",12.67,20.95,21,21.26,20.83,82.6,83.2,82,0.319,16.54,16.86,16.29,5.73,5.807,350.1,5.842,7.453,0,11.93,-0.000472136,-0.0003509083,2.5E-07
"2019-03-14 04:20:00",58616,"CKVY",12.67,20.71,20.81,21.07,20.46,83.9,83.9,82.2,0.321,16.43,16.71,16.06,5.602,5.639,348.3,5.404,6.357,0,11.93,-0.000472136,-0.0003509083,2.5E-07
"2019-03-14 04:25:00",58617,"CKVY",12.66,20.65,20.73,20.95,20.52,84.4,84.4,82.5,0.322,16.52,16.8,16.14,5.315,5.472,352.5,5.249,6.357,0,11.93,-0.000472136,-0.0003509083,2.5E-07
"2019-03-14 04:30:00",58618,"CKVY",12.66,20.52,20.52,20.71,20.34,84.7,84.8,83.8,0.322,16.56,16.75,16.27,4.815,5.049,354.8,12.28,5.699,0,11.93,-0.0007184608,-0.0006482429,2.5E-07
"2019-03-14 04:35:00",58619,"CKVY",12.66,20.28,20.4,20.59,20.22,85.6,85.9,84.5,0.321,16.65,16.95,16.32,4.411,4.613,357.5,6.081,5.042,0,11.93,-0.0007184608,-0.0006482429,2.5E-07
"2019-03-14 04:40:00",58620,"CKVY",12.65,20.22,20.15,20.4,19.97,86.6,86.9,85.5,0.324,16.69,17.01,16.41,4.094,4.227,359.7,3.835,5.261,0,11.93,-0.0007184608,-0.0006482429,2.5E-07
"2019-03-14 04:45:00",58621,"CKVY",12.65,20.03,20.2,20.28,20.03,86.3,86.8,86.3,0.321,16.84,16.98,16.59,4.099,4.095,356.2,4.654,5.48,0,11.93,-0.001254024,-0.001317944,2.5E-07
"2019-03-14 04:50:00",58622,"CKVY",12.65,20.28,20.12,20.4,19.85,86.9,87.2,86.3,0.327,16.85,17.17,16.41,4.143,4.11,358.6,6.45,4.822,0,11.93,-0.001254024,-0.001317944,2.5E-07
"2019-03-14 04:55:00",58623,"CKVY",12.64,20.47,20.43,20.65,20.28,86.1,87.1,85.6,0.326,16.99,17.22,16.65,4.231,4.196,355.6,7.313,5.699,0,11.92,-0.001254024,-0.001317944,2.5E-07
"2019-03-14 05:00:00",58624,"CKVY",12.64,20.72,20.58,20.78,20.41,85.3,86.3,85.3,0.326,16.98,17.18,16.73,4.266,4.26,354.8,7.277,5.261,0,11.93,-0.001329958,-0.001414763,2.5E-07
"2019-03-14 05:05:00",58625,"CKVY",12.64,20.47,20.61,20.78,20.41,84.9,85.3,84.5,0.322,16.78,17.06,16.55,4.199,4.226,348.8,8.39,5.042,0,11.93,-0.001329958,-0.001414763,2.5E-07
"2019-03-14 05:10:00",58626,"CKVY",12.64,20.41,20.57,20.72,20.41,85,85,84.4,0.321,16.72,16.92,16.5,3.991,4.11,339.8,4.822,4.603,0,11.93,-0.001329958,-0.001414763,2.5E-07
"2019-03-14 05:15:00",58627,"CKVY",12.64,19.54,20.05,20.54,19.42,86.1,86.1,84.6,0.314,16.31,16.86,15.67,3.672,3.814,344.8,4.746,4.384,0,11.93,-0.001297711,-0.001374369,2.5E-07
"2019-03-14 05:20:00",58628,"CKVY",12.62,19.17,19.38,19.67,19.11,87.3,87.5,86.1,0.313,16.08,16.32,15.84,3.675,3.669,351.6,4.638,4.603,0,11.93,-0.001297711,-0.001374369,2.5E-07
"2019-03-14 05:25:00",58629,"CKVY",12.63,18.74,18.91,19.24,18.62,88.8,88.8,87,0.312,15.87,16.15,15.45,3.775,3.716,353.3,8.4,4.822,0,11.93,-0.001297711,-0.001374369,2.5E-07
"2019-03-14 05:30:00",58630,"CKVY",12.63,18.62,18.45,18.8,18.18,92.1,92.1,88.5,0.322,16.01,16.74,15.43,3.915,3.855,358.7,4.845,4.384,0,11.92,-0.00155279,-0.001718107,2.5E-07
"2019-03-14 05:35:00",58631,"CKVY",12.62,18.68,18.61,18.74,18.43,92.7,92.7,91.9,0.325,16.75,16.98,16.46,3.727,3.857,3.123,8.21,4.165,0,11.92,-0.00155279,-0.001718107,2.5E-07
"2019-03-14 05:40:00",58632,"CKVY",12.62,18.56,18.45,18.68,18.18,93.6,93.7,92,0.327,16.73,17.14,16.25,3.518,3.607,1.403,2.904,4.165,0,11.92,-0.00155279,-0.001718107,2.5E-07
"2019-03-14 05:45:00",58633,"CKVY",12.6,15.03,17.59,18.68,14.97,88.2,93.8,87.5,0.264,15.67,17.15,12.06,3.155,3.329,333.4,35.13,4.165,0,11.92,-0.001823046,-0.002077706,2.5E-07
"2019-03-14 05:50:00",58634,"CKVY",12.61,15.4,15.09,15.46,14.72,96.7,96.7,88.2,0.294,13.59,14.68,12.02,3.016,3.089,318,13.63,4.384,0,11.92,-0.001823046,-0.002077706,2.5E-07
"2019-03-14 05:55:00",58635,"CKVY",12.61,15.34,15.65,16.14,15.28,97,98.1,96.7,0.294,15.03,15.67,14.55,2.352,2.769,1.026,13.41,2.63,0,11.92,-0.001823046,-0.002077706,2.5E-07
"2019-03-14 06:00:00",58636,"CKVY",12.61,11.87,13.12,15.46,11.87,94.5,97,91.7,0.246,11.74,14.74,10.34,2.438,2.293,270.6,28.83,4.603,0,11.92,-0.002059569,-0.002462495,2.5E-07
"2019-03-14 06:05:00",58637,"CKVY",12.6,13.48,12.31,13.48,11.31,98.6,98.6,94.2,0.276,11.47,13.15,9.98,2.921,2.673,314.5,11.24,6.138,0,11.92,-0.002059569,-0.002462495,2.5E-07
"2019-03-14 06:10:00",58638,"CKVY",12.6,13.48,13.62,13.73,13.42,97.2,98.8,97.2,0.272,13.19,13.45,12.84,3.318,3.069,328.6,4.77,4.165,0,11.92,-0.002059569,-0.002462495,2.5E-07
"2019-03-14 06:15:00",58639,"CKVY",12.6,13.48,13.59,14.1,13.11,96.6,97.8,96.4,0.27,12.91,13.59,12.28,3.138,3.316,350.4,7.952,3.946,0,11.92,-0.001937849,-0.002288269,2.5E-07
"2019-03-14 06:20:00",58640,"CKVY",12.6,13.36,13.43,13.73,13.11,95.9,96.7,95.9,0.267,12.57,12.95,12.22,2.447,2.797,353.4,12.47,3.069,0,11.91,-0.001937849,-0.002288269,2.5E-07
"2019-03-14 06:25:00",58641,"CKVY",12.59,13.6,13.51,13.98,13.11,96.1,96.9,95.5,0.27,12.63,13.26,12.05,2.389,2.326,2.262,13.25,3.726,0,11.91,-0.001937849,-0.002288269,2.5E-07
"2019-03-14 06:30:00",58642,"CKVY",12.59,11.93,12.38,13.6,11.75,93.3,96.1,92.7,0.244,10.91,12.69,10.07,2.019,2.234,15.11,14.08,3.726,0,11.91,-0.002074177,-0.00251449,0.0006483983
"2019-03-14 06:35:00",58643,"CKVY",12.59,10.82,11.03,11.93,9.89,94,94,90.3,0.234,9.28,10.42,7.622,1.508,1.72,269.8,71.89,2.411,0,11.91,-0.002074177,-0.00251449,0.0006483983
"2019-03-14 06:40:00",58644,"CKVY",12.59,11.14,11.03,11.14,10.82,94.5,94.7,93.9,0.238,9.74,9.91,9.42,0.769,1.2,22.12,61.01,1.096,0,11.91,-0.002074177,-0.00251449,0.0006483983
"2019-03-14 06:45:00",58645,"CKVY",12.59,11.63,11.29,11.63,11.01,95.6,95.7,94.4,0.247,10.11,10.62,9.73,0.41,0.536,62.87,33.35,1.315,0,11.91,-0.002562534,-0.003432994,0.005882821
"2019-03-14 06:50:00",58646,"CKVY",12.58,9.77,10.9,11.63,9.77,93.7,95.8,93.7,0.223,9.81,10.64,8.32,0.629,0.553,131,15.55,2.192,0,11.91,-0.002562534,-0.003432994,0.005882821
"2019-03-14 06:55:00",58647,"CKVY",12.58,11.45,10.73,11.76,9.47,96.1,96.9,93.3,0.246,9.67,11,7.96,1.026,0.84,254.6,43.99,2.63,0,11.91,-0.002562534,-0.003432994,0.005882821
"2019-03-14 07:00:00",58648,"CKVY",12.58,7.549,9.84,11.63,7.549,90.7,96,90.7,0.195,8.3,10.7,5.387,2.005,1.447,254.4,11.32,5.042,0,11.91,0.0001958056,0.0002930044,0.01644753
"2019-03-14 07:05:00",58649,"CKVY",12.57,9.53,8.07,9.53,7.116,95.4,95.4,90.5,0.224,6.411,8.48,4.994,2.92,2.448,294,10.61,5.48,0,11.91,0.0001958056,0.0002930044,0.01644753
"2019-03-14 07:10:00",58650,"CKVY",12.57,9.72,9.68,9.84,9.41,94.1,95.4,93.9,0.223,8.45,8.7,8.08,3.236,3.113,334.6,9.93,3.726,0,11.91,0.0001958056,0.0002930044,0.01644753
"2019-03-14 07:15:00",58651,"CKVY",12.57,10.28,9.88,10.28,9.66,94.2,94.3,93.6,0.229,8.48,8.94,8.2,3.142,3.199,327.4,5.84,4.822,0,11.91,0.000433946,0.0007183455,0.03945788
"2019-03-14 07:20:00",58652,"CKVY",12.57,11.64,11.28,11.83,10.34,94,95.3,94,0.243,10.07,10.66,9.01,2.867,3.031,341.3,3.773,4.165,0.004645195,11.91,0.000433946,0.0007183455,0.03945788
"2019-03-14 07:25:00",58653,"CKVY",12.56,10.96,11.34,11.7,10.9,92.7,94,92.7,0.232,9.79,10.3,9.22,2.614,2.726,349.9,2.566,2.63,0.0780777,11.91,0.000433946,0.0007183455,0.03945788
"2019-03-14 07:30:00",58654,"CKVY",12.56,9.66,10.45,10.96,9.66,91.4,93,91.4,0.216,8.68,9.27,7.654,1.686,2.234,353.8,27.53,1.315,0.2973172,11.91,0.0004803401,0.0007770449,0.07704297
"2019-03-14 07:35:00",58655,"CKVY",12.55,8.54,9.1,9.66,8.54,91.8,92.1,91.4,0.206,7.22,7.667,6.641,1.093,1.373,73.91,12.9,2.63,0.781369,11.91,0.0004803401,0.0007770449,0.07704297
"2019-03-14 07:40:00",58656,"CKVY",12.56,7.122,7.433,8.54,6.998,90.6,91.8,89,0.191,5.184,6.633,4.546,0.682,0.876,66.77,20.79,1.096,1.5516,11.91,0.0004803401,0.0007770449,0.07704297
"2019-03-14 07:45:00",58657,"CKVY",12.56,7.56,7.26,7.56,6.937,92.2,92.2,90.6,0.198,5.325,5.766,4.834,0.693,0.71,208,29.13,1.315,2.669442,11.91,0.0004580709,0.0006219361,0.120849
"2019-03-14 07:50:00",58658,"CKVY",12.57,7.38,7.47,7.685,7.193,91.8,92.2,91.4,0.196,5.577,5.866,5.224,0.172,0.422,210.2,0.129,0.219,4.168857,11.91,0.0004580709,0.0006219361,0.120849
"2019-03-14 07:55:00",58659,"CKVY",12.57,7.01,7.215,7.504,7.01,92,92,91.2,0.193,5.303,5.623,5.02,0.08,0.106,170.1,27.18,0.877,6.128766,11.91,0.0004580709,0.0006219361,0.120849
"2019-03-14 08:00:00",58660,"CKVY",12.6,7.321,7.502,7.816,7.01,92.6,93.6,91.9,0.197,5.881,6.333,5.191,0.085,0.048,131.5,47.36,1.096,8.623374,11.91,0.0007350835,0.0008083181,0.1664825
"2019-03-14 08:05:00",58661,"CKVY",12.61,7.567,7.594,7.816,7.32,92,92.6,91.9,0.198,5.834,6.105,5.556,0.085,0.085,7.782,32.44,0,13.31077,11.91,0.0007350835,0.0008083181,0.1664825
"2019-03-14 08:10:00",58662,"CKVY",12.65,7.012,7.733,8.06,7.012,90.3,92.1,90.3,0.189,5.833,6.237,4.757,0.2,0.106,35.15,65.38,1.534,19.08862,11.91,0.0007350835,0.0008083181,0.1664825
"2019-03-14 08:15:00",58663,"CKVY",12.72,6.207,6.369,7.074,6.083,89.6,90.3,89.4,0.181,3.968,4.827,3.639,0.3,0.27,206.2,30.58,1.315,27.02399,11.91,0.002167113,0.002332453,0.2127774
"2019-03-14 08:20:00",58664,"CKVY",12.87,7.075,6.84,7.57,6.083,89.4,90.6,89.4,0.188,4.526,5.393,3.698,0.407,0.327,161,36.37,1.973,47.19859,11.91,0.002167113,0.002332453,0.2127774
"2019-03-14 08:25:00",58665,"CKVY",13.02,7.632,7.327,7.818,6.889,90.6,91.1,89.3,0.195,5.072,5.763,4.411,0.488,0.536,59.46,4.862,2.192,73.70393,11.91,0.002167113,0.002332453,0.2127774
"2019-03-14 08:30:00",58666,"CKVY",13.32,7.694,7.602,7.942,7.385,89.9,90.6,89.4,0.194,5.247,5.653,4.926,0.387,0.425,38.84,34.58,1.096,92.9138,11.92,0.005477444,0.005904681,0.2588625
"2019-03-14 08:35:00",58667,"CKVY",13.79,6.456,6.786,7.694,6.084,90,90,88.8,0.184,4.316,5.325,3.549,1.105,0.724,258.5,12.85,3.726,102.4996,11.92,0.005477444,0.005904681,0.2588625
"2019-03-14 08:40:00",58668,"CKVY",14.25,7.323,7.297,7.571,6.456,90,91.8,90,0.191,5.241,5.683,4.149,1.852,1.414,281.3,26.88,3.726,111.0274,11.92,0.005477444,0.005904681,0.2588625
"2019-03-14 08:45:00",58669,"CKVY",14.14,9.06,8.05,9.06,7.261,91,91,89.7,0.209,5.812,6.957,4.929,2.63,2.242,313.4,8.05,3.069,134.5577,11.92,0.007207172,0.007873716,0.3040393
"2019-03-14 08:50:00",58670,"CKVY",14.08,9.61,9.47,9.68,8.93,90.3,91.5,90.2,0.213,7.342,7.609,6.843,2.773,2.746,301.1,14.35,3.726,150.7099,11.92,0.007207172,0.007873716,0.3040393
"2019-03-14 08:55:00",58671,"CKVY",14.04,8.19,9.43,9.74,8.19,85.3,90.3,85.3,0.189,6.904,7.333,4.699,2.262,2.502,260.6,81.5,5.261,160.7882,11.93,0.007207172,0.007873716,0.3040393
"2019-03-14 09:00:00",58672,"CKVY",14.02,5.836,6.96,8.07,5.836,87.4,88.3,85.1,0.174,3.968,4.902,2.891,2.43,2.351,122.6,11.09,4.384,163.175,11.93,0.008384123,0.009293166,0.347703
"2019-03-14 09:05:00",58673,"CKVY",14,7.694,6.167,7.694,5.65,90.8,90.9,87.4,0.196,3.547,5.574,2.845,2.301,2.38,163.2,16.11,3.507,171.3138,11.93,0.008384123,0.009293166,0.347703
"2019-03-14 09:10:00",58674,"CKVY",13.99,8.38,8.3,8.5,7.632,89.2,91.3,89.2,0.199,6.012,6.262,5.546,2.455,2.412,217.3,16.36,2.411,188.7009,11.93,0.008384123,0.009293166,0.347703
"2019-03-14 09:15:00",58675,"CKVY",13.99,9.3,8.92,9.55,8.31,88.3,90.1,88.3,0.205,6.457,7.145,5.802,1.748,2.141,209.8,51.41,2.192,203.028,11.93,0.01033656,0.01132035,0.3903719
"2019-03-14 09:20:00",58676,"CKVY",14,10.17,9.62,10.23,8.87,88.9,89.1,87.5,0.215,6.914,7.589,5.926,1.213,1.459,81.4,3.266,2.411,221.0317,11.93,0.01033656,0.01132035,0.3903719
"2019-03-14 09:25:00",58677,"CKVY",14,9.8,10.01,10.3,9.74,88.3,88.9,88.1,0.21,7.296,7.65,6.954,1.436,1.272,74.16,5.234,3.507,234.7411,11.94,0.01033656,0.01132035,0.3903719
"2019-03-14 09:30:00",58678,"CKVY",14,10.67,9.89,10.67,9.49,89.2,89.2,87.7,0.22,7.126,8.11,6.633,1.922,1.696,78.58,4.114,3.507,249.9431,11.94,0.01392609,0.01508294,0.4302091
"2019-03-14 09:35:00",58679,"CKVY",14,13.52,12.23,13.52,10.61,87.1,90.4,87.1,0.244,9.55,10.44,8.06,1.758,1.85,109.5,37.32,1.315,271.5728,11.94,0.01392609,0.01508294,0.4302091
"2019-03-14 09:40:00",58680,"CKVY",14.01,13.14,13.13,13.64,12.83,86.6,87.1,85.1,0.239,9.74,10.42,9.27,1.148,1.49,193.5,22.37,1.534,289.7285,11.94,0.01392609,0.01508294,0.4302091
"2019-03-14 09:45:00",58681,"CKVY",14.02,17.42,15.13,17.48,13.08,86.7,87.2,85.9,0.288,11.86,14.21,9.82,0.388,0.725,199.4,0.103,0.877,313.8688,11.94,0.01949085,0.0210533,0.4670541
"2019-03-14 09:50:00",58682,"CKVY",14.02,17.91,18.01,19.34,16.98,74.19,86.7,71.16,0.252,12.27,14.61,9.7,0.37,0.378,126.4,58.57,2.411,341.015,11.95,0.01949085,0.0210533,0.4670541
"2019-03-14 09:55:00",58683,"CKVY",14.02,16.24,17.27,17.98,16.12,74.19,74.47,72.02,0.234,10.14,11.13,9.21,0.392,0.347,163.8,49.76,1.534,371.7397,11.95,0.01949085,0.0210533,0.4670541
"2019-03-14 10:00:00",58684,"CKVY",14.03,16.6,16.53,17.29,15.74,72.11,75.63,72.01,0.231,9.64,10.06,9.16,0.515,0.481,157.1,36.91,1.534,399.8853,11.96,0.0279946,0.03005514,0.5028088
"2019-03-14 10:05:00",58685,"CKVY",14.03,14.37,15.29,16.54,14.37,76.96,76.96,72.11,0.224,8.73,9.15,8.44,0.734,0.59,255.3,18.48,2.192,412.8685,11.96,0.0279946,0.03005514,0.5028088
"2019-03-14 10:10:00",58686,"CKVY",14.03,13.38,13.68,14.37,13.31,79.4,79.43,76.92,0.221,8.14,8.52,7.748,1.038,0.921,232.7,8.54,2.63,424.7177,11.96,0.0279946,0.03005514,0.5028088
"2019-03-14 10:15:00",58687,"CKVY",14.03,13.62,13.32,13.75,13.07,81.8,81.8,79.4,0.23,8.55,9.2,8.11,1.843,1.414,230.6,4.111,3.726,436.8058,11.96,0.02755363,0.02974411,0.5373689
"2019-03-14 10:20:00",58688,"CKVY",14.02,14.36,13.93,14.36,13.5,79.59,81.8,79.52,0.232,9.11,9.39,8.83,2.266,2.101,227.7,6.506,2.85,452.6303,11.96,0.02755363,0.02974411,0.5373689
"2019-03-14 10:25:00",58689,"CKVY",14.03,15.1,14.6,15.1,14.24,79.52,79.8,79.28,0.239,9.4,9.91,9.02,2.48,2.389,240.5,9.67,2.85,468.6046,11.96,0.02755363,0.02974411,0.5373689
"2019-03-14 10:30:00",58690,"CKVY",14.03,16.71,15.88,16.77,15.1,75.94,79.55,75.94,0.245,10.27,10.61,9.85,2.177,2.313,252.9,34.27,3.507,483.6837,11.96,0.02940579,0.03207247,0.5674614
"2019-03-14 10:35:00",58691,"CKVY",14.02,17.63,17.4,17.69,16.64,75.45,75.94,74.32,0.253,10.81,11.25,10.37,2.053,2.104,217.9,13.23,2.411,497.9384,11.97,0.02940579,0.03207247,0.5674614
"2019-03-14 10:40:00",58692,"CKVY",14.02,18.37,17.9,18.37,17.57,75.28,75.93,75.28,0.261,11.5,11.89,11.1,1.775,1.922,235.2,4.842,1.973,511.6211,11.97,0.02940579,0.03207247,0.5674614
"2019-03-14 10:45:00",58693,"CKVY",14.02,16.76,17.98,19.24,16.7,74.55,75.31,70.53,0.241,10.9,12.46,9.71,2.139,1.887,137.2,40.66,4.165,525.3576,11.97,0.03534856,0.03857044,0.5943817
"2019-03-14 10:50:00",58694,"CKVY",14.01,17.38,16.91,17.44,16.51,74.28,76.1,74.28,0.246,10.46,10.73,9.99,2.554,2.389,110.8,5.193,4.165,539.7487,11.97,0.03534856,0.03857044,0.5943817
"2019-03-14 10:55:00",58695,"CKVY",14.02,17.93,17.9,18.18,17.32,72.34,74.31,71.97,0.246,10.66,10.8,10.49,2.901,2.681,106.7,4.948,3.726,554.0451,11.97,0.03534856,0.03857044,0.5943817
"2019-03-14 11:00:00",58696,"CKVY",14.01,17.31,17.49,17.93,17.18,75.26,75.47,72.34,0.249,10.78,11.02,10.42,3.135,3.076,103.5,3.175,4.603,568.0588,11.97,0.03678023,0.04037248,0.6193598
"2019-03-14 11:05:00",58697,"CKVY",14,17.8,17.54,17.92,17.24,75.77,76.49,75.29,0.256,11.18,11.56,10.77,3.27,3.176,108.1,2.481,4.384,580.6611,11.97,0.03678023,0.04037248,0.6193598
"2019-03-14 11:10:00",58698,"CKVY",14,18.29,18.19,18.35,17.79,74.32,75.77,74.01,0.256,11.56,11.8,11.28,3.489,3.394,108.7,3.812,3.946,592.6838,11.96,0.03678023,0.04037248,0.6193598
"2019-03-14 11:15:00",58699,"CKVY",14,19.15,18.74,19.15,18.23,72.53,74.77,72.43,0.26,11.77,12.05,11.41,3.244,3.406,113.6,5.886,3.726,604.3486,11.96,0.03890601,0.04283814,0.6403794
"2019-03-14 11:20:00",58700,"CKVY",13.99,20.14,19.52,20.2,18.96,71.49,72.57,71.08,0.267,11.86,12.44,11.49,2.724,3.003,123.6,4.983,3.069,615.9108,11.96,0.03890601,0.04283814,0.6403794
"2019-03-14 11:25:00",58701,"CKVY",13.99,22.8,20.99,22.8,20.14,66.47,71.56,66.47,0.278,12.61,13.3,12.17,2.111,2.444,142.3,7.786,1.973,627.192,11.97,0.03890601,0.04283814,0.6403794
"2019-03-14 11:30:00",58702,"CKVY",13.99,24.09,24.22,24.96,22.73,59.56,66.47,59.56,0.263,13.05,13.48,12,1.788,1.863,167.3,10.74,3.946,638.3154,11.97,0.04694524,0.05160552,0.6579943
"2019-03-14 11:35:00",58703,"CKVY",13.99,23.54,23.54,24.09,23.29,62.52,62.66,59.56,0.27,12.26,12.65,11.8,2.174,1.966,175.2,7.488,4.165,649.2093,11.97,0.04694524,0.05160552,0.6579943
"2019-03-14 11:40:00",58704,"CKVY",13.98,24.53,23.95,24.59,23.35,60.83,62.69,60.8,0.273,12.81,13.44,12.3,2.605,2.404,169,6.719,3.726,659.7654,11.97,0.04694524,0.05160552,0.6579943
"2019-03-14 11:45:00",58705,"CKVY",13.99,22.66,23.82,24.77,22.66,65.02,65.37,60.59,0.27,13.02,13.54,12.43,2.759,2.739,148.5,8.19,3.288,669.7868,11.97,0.05240034,0.05776185,0.6727712
"2019-03-14 11:50:00",58706,"CKVY",13.97,21.05,21.59,22.72,20.87,70.31,70.31,64.99,0.273,12.7,13.04,12.4,2.721,2.702,131.8,5.373,3.726,679.2905,11.97,0.05240034,0.05776185,0.6727712
"2019-03-14 11:55:00",58707,"CKVY",13.98,20.74,20.91,21.11,20.68,71.44,71.44,70.1,0.274,12.91,13.09,12.66,2.969,2.813,126.2,4.935,3.946,688.3784,11.97,0.05240034,0.05776185,0.6727712
"2019-03-14 12:00:00",58708,"CKVY",13.98,21.79,21.25,21.79,20.8,68.73,71.58,68.66,0.275,13.19,13.43,12.97,3.018,3.008,136.2,8.29,3.288,697.0529,11.97,0.04975648,0.05463305,0.6840823
"2019-03-14 12:05:00",58709,"CKVY",13.97,25.25,23.78,25.32,21.61,61.3,69.31,61.3,0.284,13.72,14.06,12.91,2.836,2.981,160.4,5.186,3.288,705.2261,11.97,0.04975648,0.05463305,0.6840823
"2019-03-14 12:10:00",58710,"CKVY",13.97,26.74,25.82,26.8,25.19,58.62,61.47,58.62,0.289,13.82,14.4,13.33,2.354,2.605,166.8,11.03,3.069,713.0659,11.97,0.04975648,0.05463305,0.6840823
"2019-03-14 12:15:00",58711,"CKVY",13.96,25.81,26.76,27.05,25.81,59.1,59.82,57.18,0.28,14.09,14.78,13.44,2.313,2.31,168.4,12.64,3.946,720.6511,11.97,0.05811269,0.0641998,0.6913983
"2019-03-14 12:20:00",58712,"CKVY",13.97,26.3,26.19,26.55,25.5,59.51,61.3,59.17,0.288,14.2,14.65,13.46,2.523,2.332,170.6,7.484,4.603,728.0692,11.97,0.05811269,0.0641998,0.6913983
"2019-03-14 12:25:00",58713,"CKVY",13.97,25.98,25.63,26.36,25.06,62.25,64.9,59.37,0.297,14.61,15.26,13.6,3.019,2.78,159.5,14.11,4.822,734.9694,11.97,0.05811269,0.0641998,0.6913983
"2019-03-14 12:30:00",58714,"CKVY",13.96,25.55,25.13,26.29,24.19,65.72,66.27,62.01,0.308,14.77,15.67,13.7,3.342,3.185,151.8,10.22,4.165,741.4503,11.97,0.05956086,0.06575674,0.6953831
"2019-03-14 12:35:00",58715,"CKVY",13.96,26.23,25.93,26.23,25.36,61.53,65.92,61.49,0.297,15.15,15.79,14.7,3.428,3.463,159.2,4.352,4.603,747.3549,11.97,0.05956086,0.06575674,0.6953831
"2019-03-14 12:40:00",58716,"CKVY",13.96,26.78,26.62,26.97,26.1,60.56,61.46,59.09,0.299,14.69,15.13,14.18,3.273,3.319,165.5,8.57,4.384,752.9922,11.97,0.05956086,0.06575674,0.6953831
"2019-03-14 12:45:00",58717,"CKVY",13.96,27.27,26.82,27.4,26.53,59.12,62.66,59.12,0.298,15.01,15.76,14.48,3.086,3.224,178,11.46,5.261,758.1254,11.97,0.06097572,0.06777931,0.6959752
"2019-03-14 12:50:00",58718,"CKVY",13.96,27.76,26.83,27.76,26.04,57.43,61.59,57.33,0.295,14.5,15.07,13.86,2.828,2.986,161.3,9.57,4.165,762.7107,11.97,0.06097572,0.06777931,0.6959752
"2019-03-14 12:55:00",58719,"CKVY",13.95,28.38,28.12,28.5,27.76,56.06,58.12,55.75,0.295,14.86,15.43,14.38,2.61,2.782,173.2,11.91,4.384,766.7971,11.97,0.06097572,0.06777931,0.6959752
"2019-03-14 13:00:00",58720,"CKVY",13.96,26.58,27.94,28.75,26.58,61.27,61.31,55.47,0.3,14.84,15.56,14.13,2.409,2.485,152.5,17.56,3.288,770.5858,11.97,0.06487633,0.07184198,0.6934766
"2019-03-14 13:05:00",58721,"CKVY",13.95,28.25,28.11,28.87,26.71,55.23,61.41,55.16,0.29,15.03,15.75,14.25,2.297,2.265,182.1,15.33,4.165,774.1208,11.97,0.06487633,0.07184198,0.6934766
"2019-03-14 13:10:00",58722,"CKVY",13.95,27.76,28,28.38,27.64,56.74,58.32,55.16,0.292,14.69,15.36,13.82,2.461,2.29,173.1,18.35,4.165,777.2267,11.97,0.06487633,0.07184198,0.6934766
"2019-03-14 13:15:00",58723,"CKVY",13.94,27.45,27.57,28.25,26.65,59.93,59.97,56.84,0.304,14.85,15.89,13.81,2.857,2.677,175.3,11.57,5.699,779.7143,11.97,0.06665619,0.07348231,0.6871951
"2019-03-14 13:20:00",58724,"CKVY",13.94,28.87,27.96,28.87,27.33,58.18,61.41,55.85,0.313,15.17,16.27,14.19,3.188,3.095,167.6,11.85,4.822,781.7379,11.97,0.06665619,0.07348231,0.6871951
"2019-03-14 13:25:00",58725,"CKVY",13.94,28.38,28.28,28.93,27.88,56.19,58.66,55.13,0.296,14.96,16.18,14.12,3.29,3.284,181.6,15.8,5.261,783.2898,11.97,0.06665619,0.07348231,0.6871951
"2019-03-14 13:30:00",58726,"CKVY",13.94,28.5,28.34,28.56,28.01,55.78,59.87,55.74,0.295,15.21,16.1,14.59,3.189,3.201,177.8,10.72,5.042,784.5504,11.97,0.06615508,0.07363269,0.6773178
"2019-03-14 13:35:00",58727,"CKVY",13.94,29.18,29.04,29.49,28.44,54.13,57.15,54.06,0.295,15.01,16.02,14.38,3.074,3.059,172.8,10.51,5.042,785.3533,11.97,0.06615508,0.07363269,0.6773178
"2019-03-14 13:40:00",58728,"CKVY",13.93,29.73,29.23,29.73,28.93,55.64,56.46,53.23,0.31,14.85,15.91,14.22,2.893,3.002,168.7,13.91,4.384,785.699,11.97,0.06615508,0.07363269,0.6773178
"2019-03-14 13:45:00",58729,"CKVY",13.94,28.86,29.29,29.79,28.86,55.36,55.84,53.44,0.298,14.96,15.93,14.43,2.979,2.938,168.9,10.94,5.261,785.5357,11.97,0.06828596,0.07603808,0.6642906
"2019-03-14 13:50:00",58730,"CKVY",13.93,28.3,29.15,29.73,28.3,55.87,58.07,54.26,0.294,15.53,16.5,14.49,3.143,3.04,177.3,15.29,5.48,784.9933,11.97,0.06828596,0.07603808,0.6642906
"2019-03-14 13:55:00",58731,"CKVY",13.93,28.18,27.71,28.24,27.38,59.17,61.06,56.01,0.309,15.24,16.31,14.5,3.597,3.357,183.3,10.58,5.48,783.876,11.97,0.06828596,0.07603808,0.6642906
"2019-03-14 14:00:00",58732,"CKVY",13.93,28.74,28.9,29.35,28.18,56.52,59.2,55.87,0.302,15.72,16.4,15.08,3.857,3.726,171.7,8.41,5.699,782.2847,11.97,0.066136,0.07379733,0.647365
"2019-03-14 14:05:00",58733,"CKVY",13.93,28.37,28.22,28.74,27.93,58.79,60.23,56.39,0.31,15.36,16.17,14.77,4.174,4.083,179.9,8.86,5.699,780.1213,11.97,0.066136,0.07379733,0.647365
"2019-03-14 14:10:00",58734,"CKVY",13.91,28.67,28.35,28.74,27.93,57.8,59.82,56.63,0.308,15.53,16.25,15.01,4.312,4.216,178.4,9.14,5.918,777.6255,11.97,0.066136,0.07379733,0.647365
"2019-03-14 14:15:00",58735,"CKVY",13.91,28.43,28.63,28.98,28.3,57.83,58.93,56.18,0.305,15.51,16.26,15,4.407,4.375,180.3,7.08,6.138,774.8315,11.97,0.06377444,0.07188723,0.6275437
"2019-03-14 14:20:00",58736,"CKVY",13.91,28.49,28.14,28.55,27.69,59.1,61.44,57.69,0.313,16.01,16.91,15.3,4.616,4.455,178.5,11.34,7.014,771.688,11.96,0.06377444,0.07188723,0.6275437
"2019-03-14 14:25:00",58737,"CKVY",13.91,28.8,28.42,28.86,27.99,59.68,62.12,58.34,0.32,16.42,17.41,15.67,5.093,4.85,171.7,10.72,7.672,768.0768,11.96,0.06377444,0.07188723,0.6275437
"2019-03-14 14:30:00",58738,"CKVY",13.91,28.86,28.77,28.98,28.55,59.86,62.29,57.97,0.322,16.42,17.68,15.71,5.589,5.326,167.2,6.386,7.453,763.7942,11.96,0.06163588,0.06986319,0.6039512
"2019-03-14 14:35:00",58739,"CKVY",13.91,28.61,28.72,29.05,28.49,59.44,62.09,58.48,0.316,16.65,17.57,15.82,6.107,5.882,174.7,5.933,7.891,759.0006,11.96,0.06163588,0.06986319,0.6039512
"2019-03-14 14:40:00",58740,"CKVY",13.9,28.49,28.38,28.61,28.18,64.22,64.22,59.34,0.34,16.61,17.94,16.04,6.282,6.202,178.1,6.347,8.11,753.628,11.96,0.06163588,0.06986319,0.6039512
"2019-03-14 14:45:00",58741,"CKVY",13.9,28.18,28.3,28.74,27.87,62.91,64.32,61.13,0.329,17.15,18.07,16.64,6.658,6.46,177.3,7.534,8.99,747.9853,11.96,0.0583874,0.06705891,0.5774931
"2019-03-14 14:50:00",58742,"CKVY",13.9,27.99,28.3,28.61,27.87,63.87,65.93,62.74,0.331,17.84,18.56,17.05,6.83,6.725,177.7,8.35,8.99,741.8259,11.96,0.0583874,0.06705891,0.5774931
"2019-03-14 14:55:00",58743,"CKVY",13.9,28.55,28.06,28.61,27.68,63.32,65.69,62.7,0.336,17.41,17.88,16.76,6.984,6.971,177.4,6.647,8.55,735.3857,11.96,0.0583874,0.06705891,0.5774931
"2019-03-14 15:00:00",58744,"CKVY",13.9,28.79,28.77,29.1,28.49,62.91,65.83,61.19,0.337,17.95,18.8,17.2,6.406,6.71,181.1,12.33,7.234,728.3432,11.96,0.05543227,0.06386314,0.5478456
"2019-03-14 15:05:00",58745,"CKVY",13.9,28.73,28.58,28.92,28.11,62.56,65.17,61.46,0.335,17.69,18.65,16.92,5.926,6.204,180.9,10.8,6.795,721.1129,11.96,0.05543227,0.06386314,0.5478456
"2019-03-14 15:10:00",58746,"CKVY",13.9,28.85,29.31,29.78,28.73,61.12,64.04,59.09,0.328,17.71,18.87,16.55,5.539,5.689,174.1,11.38,7.672,713.7281,11.96,0.05543227,0.06386314,0.5478456
"2019-03-14 15:15:00",58747,"CKVY",13.9,29.16,28.95,29.28,28.54,62.11,63.04,59.47,0.338,17.23,18.01,16.35,5.722,5.636,175.6,8.13,7.891,706.2563,11.95,0.05592042,0.06422289,0.516129
"2019-03-14 15:20:00",58748,"CKVY",13.9,29.03,29.17,29.34,28.97,60.88,63.86,60.09,0.33,17.61,18.51,16.92,6.161,5.937,175.6,6.551,8.11,698.3061,11.96,0.05592042,0.06422289,0.516129
"2019-03-14 15:25:00",58749,"CKVY",13.89,29.03,29.09,29.4,28.72,60.7,63.52,60.02,0.329,17.48,18.48,16.76,6.308,6.267,178.1,8.36,7.672,689.8895,11.95,0.05592042,0.06422289,0.516129
"2019-03-14 15:30:00",58750,"CKVY",13.88,29.22,29.23,29.59,28.91,61.12,61.91,59.06,0.333,17.2,17.79,16.57,6.044,6.211,181.8,11.6,7.234,681.1513,11.95,0.05397567,0.0624852,0.4817367
"2019-03-14 15:35:00",58751,"CKVY",13.88,29.9,29.47,29.9,29.16,59.26,61.91,58.61,0.332,17.39,18.13,16.58,5.607,5.868,162.2,13.16,7.453,672.1532,11.95,0.05397567,0.0624852,0.4817367
"2019-03-14 15:40:00",58752,"CKVY",13.88,30.27,30.25,30.58,29.78,58.88,61.12,56.41,0.335,17.53,18.48,16.76,4.723,5.223,150.8,9.32,5.48,662.6859,11.95,0.05397567,0.0624852,0.4817367
"2019-03-14 15:45:00",58753,"CKVY",13.88,30.52,29.52,30.52,28.72,52.84,60.98,52.81,0.304,16.45,17.89,15.03,3.853,4.336,101.3,41.35,7.234,652.4711,11.95,0.05361229,0.0618386,0.4450071
"2019-03-14 15:50:00",58754,"CKVY",13.88,30.45,30.24,30.76,29.65,53.15,55.24,51.3,0.305,15.26,16.16,14.11,2.959,3.411,90.7,35.67,4.603,641.54,11.96,0.05361229,0.0618386,0.4450071
"2019-03-14 15:55:00",58755,"CKVY",13.87,31.69,31.31,32.19,30.45,50.33,54.25,49.61,0.304,15.77,16.22,15.15,2.511,2.625,153.5,80.5,4.822,629.9958,11.96,0.05361229,0.0618386,0.4450071
"2019-03-14 16:00:00",58756,"CKVY",13.87,30.95,31.05,31.69,30.7,52.77,53.87,49.03,0.309,15.22,16.32,13.85,3.425,2.738,278,22.94,11.4,618.9222,11.96,0.05462123,0.06181977,0.4067352
"2019-03-14 16:05:00",58757,"CKVY",13.85,31.26,30.97,31.32,30.58,49.99,53.08,48.48,0.296,14.81,15.88,13.9,4.919,4.136,290.4,18.92,10.74,608.4493,11.96,0.05462123,0.06181977,0.4067352
"2019-03-14 16:10:00",58758,"CKVY",13.85,31.44,31.25,31.44,30.95,49.64,51.09,45.39,0.296,13.91,15.22,12.5,6.165,5.49,337.5,27.35,9.86,597.8905,11.96,0.05462123,0.06181977,0.4067352
"2019-03-14 16:15:00",58759,"CKVY",13.84,31.19,31.44,31.68,31.13,49.85,52.46,48.96,0.295,15.1,15.98,14.46,7.045,6.668,308.2,12.79,13.37,586.0406,11.96,0.05090885,0.06060752,0.3659383
"2019-03-14 16:20:00",58760,"CKVY",13.84,31.24,31.16,31.37,30.87,46.68,50.74,46.65,0.277,14.37,15.08,13.14,7.764,7.381,307.8,11.97,13.59,573.4059,11.96,0.05090885,0.06060752,0.3659383
"2019-03-14 16:25:00",58761,"CKVY",13.84,31.48,31.38,31.61,31.18,49.84,50.32,46.03,0.298,14.4,15.13,12.84,8.87,8.47,316.8,11.05,13.59,560.5307,11.96,0.05090885,0.06060752,0.3659383
"2019-03-14 16:30:00",58762,"CKVY",13.84,31.42,31.5,31.73,31.3,45.75,50.63,45.07,0.273,13.64,15.45,12.54,9.61,9.23,317.1,9.06,14.91,547.4695,11.95,0.04734883,0.05942367,0.3232436
"2019-03-14 16:35:00",58763,"CKVY",13.84,31.67,31.61,31.79,31.36,49.7,52.93,45.55,0.3,14.74,16.58,12.75,8.98,9.37,310.1,9.73,12.71,533.837,11.95,0.04734883,0.05942367,0.3232436
"2019-03-14 16:40:00",58764,"CKVY",13.84,30.62,31.16,31.73,30.62,50.11,52.24,46.75,0.289,14.44,15.59,13.28,9.43,9.03,301.7,8.36,14.69,520.2027,11.95,0.04734883,0.05942367,0.3232436
"2019-03-14 16:45:00",58765,"CKVY",13.85,30.43,30.52,30.68,30.37,51.14,51.97,48.81,0.293,14.29,15.12,13.49,10.03,9.83,298.4,8.03,16,506.6015,11.95,0.04350827,0.0557852,0.2788416
"2019-03-14 16:50:00",58766,"CKVY",13.85,30.37,30.44,30.62,30.31,51.83,53.13,47.37,0.296,14.22,15.53,12.78,11.55,10.81,300.5,8.39,17.1,492.7371,11.95,0.04350827,0.0557852,0.2788416
"2019-03-14 16:55:00",58767,"CKVY",13.85,30.25,30.51,30.8,30.25,51.38,52.82,48.53,0.292,14.44,15.19,13.46,12.11,11.95,304,8.1,17.54,478.5102,11.95,0.04350827,0.0557852,0.2788416
"2019-03-14 17:00:00",58768,"CKVY",13.85,30.06,30.24,30.49,29.94,53.72,53.85,46.89,0.303,14.03,15.39,12.49,12.52,12.41,302.8,8.18,17.54,464.2791,11.95,0.03944739,0.05246983,0.2336614
"2019-03-14 17:05:00",58769,"CKVY",13.85,29.94,29.99,30.12,29.75,51.52,54.3,50.8,0.289,14.81,15.55,13.97,12.25,12.33,300.6,8.15,16.66,450.312,11.95,0.03944739,0.05246983,0.2336614
"2019-03-14 17:10:00",58770,"CKVY",13.86,30.06,30.03,30.18,29.81,50.59,52.82,48.19,0.286,13.84,14.92,12.83,12.28,12.21,296.7,7.488,17.54,436.0807,11.95,0.03944739,0.05246983,0.2336614
"2019-03-14 17:15:00",58771,"CKVY",13.87,29.94,29.88,30.12,29.69,50.97,52.86,47.85,0.286,13.84,14.8,12.44,12,12,297.4,8.31,16.88,421.578,11.94,0.035935,0.04870323,0.1879084
"2019-03-14 17:20:00",58772,"CKVY",13.87,30,29.83,30.06,29.57,46.96,52.86,46.96,0.264,13.44,14.59,12.13,12.47,12.12,296.6,7.391,17.97,406.6743,11.94,0.035935,0.04870323,0.1879084
"2019-03-14 17:25:00",58773,"CKVY",13.87,29.51,29.77,30.07,29.45,53.48,53.72,46.92,0.295,13.71,14.91,12.12,12.25,12.55,298.9,7.361,18.41,391.7665,11.94,0.035935,0.04870323,0.1879084
"2019-03-14 17:30:00",58774,"CKVY",13.88,29.58,29.5,29.7,29.33,52.93,54.75,52.66,0.293,14.75,15.16,14.28,11.64,11.96,304.1,7.974,15.34,376.7761,11.94,0.03270456,0.04520054,0.1423552
"2019-03-14 17:35:00",58775,"CKVY",13.88,30.01,29.68,30.01,29.39,51.29,54.62,50.6,0.289,14.42,15.28,13.66,10.73,11.31,306.9,6.681,13.81,361.6368,11.94,0.03270456,0.04520054,0.1423552
"2019-03-14 17:40:00",58776,"CKVY",13.89,29.15,29.52,30.01,29.02,55.68,55.89,51.36,0.303,15.02,15.45,14.17,9.75,10.05,304.3,7.88,12.28,346.1689,11.94,0.03270456,0.04520054,0.1423552
"2019-03-14 17:45:00",58777,"CKVY",13.89,29.65,29.37,29.77,28.96,51.43,55.62,50.33,0.286,14.32,15.25,13.19,9.91,9.83,308.6,7.347,15.78,330.3891,11.94,0.02847733,0.03938313,0.09793508
"2019-03-14 17:50:00",58778,"CKVY",13.9,29.34,29.39,29.71,29.16,53.6,54.14,51.43,0.294,14.35,14.77,13.76,9.8,9.79,306.8,7.673,14.47,314.3738,11.94,0.02847733,0.03938313,0.09793508
"2019-03-14 17:55:00",58779,"CKVY",13.9,29.09,29.27,29.53,28.97,53.94,55.07,51.43,0.293,14.32,15.09,13.62,10.68,10.3,311.5,7.64,15.56,298.3162,11.94,0.02847733,0.03938313,0.09793508
"2019-03-14 18:00:00",58780,"CKVY",13.9,29.22,29.22,29.4,29.1,53.39,54.76,52.77,0.291,14.6,14.96,14.17,10.24,10.47,314.4,6.66,13.15,282.3454,11.94,0.0248894,0.03539947,0.05683081
"2019-03-14 18:05:00",58781,"CKVY",13.91,28.97,29.18,29.34,28.97,54.11,54.18,51.98,0.292,14.28,14.7,13.69,10.4,10.33,315,7.203,13.59,266.4445,11.94,0.0248894,0.03539947,0.05683081
"2019-03-14 18:10:00",58782,"CKVY",13.91,28.6,28.87,29.16,28.6,54.39,54.66,52.43,0.289,14.09,14.77,13.64,10.57,10.45,314.9,7.401,17.1,250.5674,11.94,0.0248894,0.03539947,0.05683081
"2019-03-14 18:15:00",58783,"CKVY",13.92,28.29,28.36,28.6,28.17,53.56,56.1,53.46,0.281,14.09,14.82,13.49,11.29,10.88,310.7,6.206,15.34,234.4987,11.94,0.02135428,0.03164924,0.02581653
"2019-03-14 18:20:00",58784,"CKVY",13.92,27.86,28.06,28.35,27.86,55.21,56.14,53.56,0.285,13.99,14.32,13.53,11.69,11.46,310.6,6.359,15.12,218.4701,11.93,0.02135428,0.03164924,0.02581653
"2019-03-14 18:25:00",58785,"CKVY",13.92,27.74,27.81,27.98,27.55,56.76,57.03,54.83,0.291,14.1,14.5,13.72,11.57,11.68,307.9,7.301,15.56,202.5513,11.93,0.02135428,0.03164924,0.02581653
"2019-03-14 18:30:00",58786,"CKVY",13.93,26.82,27.07,27.68,26.69,59.61,60.16,56.79,0.295,14.54,14.84,14.21,11.08,11.36,305.5,6.685,13.81,186.9629,11.93,0.01736893,0.02704231,0.01050931
"2019-03-14 18:35:00",58787,"CKVY",13.94,26.45,26.66,26.88,26.39,60.58,60.68,59.27,0.295,14.59,14.8,14.43,10.54,10.82,306.1,7.026,12.71,171.6499,11.93,0.01736893,0.02704231,0.01050931
"2019-03-14 18:40:00",58788,"CKVY",13.95,26.02,26.36,26.63,26.02,61.13,61.26,59.75,0.292,14.52,14.73,14.32,9.98,10.26,306.7,6.769,12.06,156.4672,11.93,0.01736893,0.02704231,0.01050931
"2019-03-14 18:45:00",58789,"CKVY",13.95,26.08,26.14,26.39,25.95,60.2,61.26,59.96,0.289,14.42,14.64,14.17,9.42,9.72,307.6,7.242,11.4,141.4743,11.93,0.005373005,0.0061339,0.00263598
"2019-03-14 18:50:00",58790,"CKVY",13.98,26.63,26.4,26.88,25.83,58.31,60.58,57.69,0.286,14.02,14.3,13.74,9.25,9.32,302.5,7.89,12.49,126.67,11.93,0.005373005,0.0061339,0.00263598
"2019-03-14 18:55:00",58791,"CKVY",13.65,26.45,26.57,26.82,26.14,58.38,59,57.28,0.284,13.75,13.95,13.44,9.55,9.37,300.4,6.997,16,112.3337,11.93,0.005373005,0.0061339,0.00263598
"2019-03-14 19:00:00",58792,"CKVY",13.23,25.34,25.83,26.51,25.15,62.09,62.09,58.38,0.289,13.95,14.23,13.73,10.12,9.83,306.7,7.484,13.81,97.62928,11.93,0.00463222,0.00540554,1.962633E-08
"2019-03-14 19:05:00",58793,"CKVY",13.13,25.77,25.6,25.95,25.21,60.72,62.09,60.16,0.287,14.04,14.21,13.87,10.66,10.37,311.3,7.573,14.47,81.81011,11.93,0.00463222,0.00540554,1.962633E-08
"2019-03-14 19:10:00",58794,"CKVY",13.08,24.66,25.08,25.77,24.54,63.64,63.74,60.54,0.288,14.02,14.25,13.82,10.6,10.61,308.9,7.11,14.47,65.01626,11.93,0.00463222,0.00540554,1.962633E-08
"2019-03-14 19:15:00",58795,"CKVY",13.05,24.42,25.03,25.59,24.35,64.16,64.16,60.55,0.287,13.93,14.2,13.65,10.17,10.41,306.9,12.47,14.03,43.86532,11.93,0.00345066,0.004075259,2.5E-07
"2019-03-14 19:20:00",58796,"CKVY",13.03,23.8,24.03,24.54,23.68,65.57,65.67,64.09,0.286,13.98,14.18,13.81,9.26,9.82,304.1,7.063,10.74,26.95979,11.92,0.00345066,0.004075259,2.5E-07
"2019-03-14 19:25:00",58797,"CKVY",13.02,23.25,23.68,23.93,23.18,66.84,66.91,65.33,0.285,13.93,14.08,13.76,8.08,8.76,303.2,7.208,10.08,15.31385,11.92,0.00345066,0.004075259,2.5E-07
"2019-03-14 19:30:00",58798,"CKVY",12.99,22.75,23.03,23.31,22.75,68.11,68.28,66.84,0.284,13.96,14.17,13.8,7.174,7.617,302.4,7.194,8.55,11.89137,11.92,0.002029484,0.002537514,2.5E-07
"2019-03-14 19:35:00",58799,"CKVY",12.99,23.55,22.65,23.55,22.19,66.39,69.24,66.39,0.286,13.84,14.1,13.55,6.67,6.768,316.6,10.81,10.3,8.866498,11.92,0.002029484,0.002537514,2.5E-07
"2019-03-14 19:40:00",58800,"CKVY",12.98,23.93,23.75,24.05,23.43,64.71,66.36,64.64,0.284,13.83,14.01,13.64,7.193,6.85,328.3,7.48,11.62,5.385108,11.92,0.002029484,0.002537514,2.5E-07
"2019-03-14 19:45:00",58801,"CKVY",12.97,23.07,23.58,23.99,23.07,65.92,65.95,64.64,0.279,13.62,13.83,13.35,7.933,7.535,315.1,7.122,10.96,2.837739,11.92,0.00135187,0.001832012,2.5E-07
"2019-03-14 19:50:00",58802,"CKVY",12.96,22.7,22.83,23.07,22.58,67.05,67.12,65.92,0.279,13.41,13.55,13.24,8.38,8.27,313.1,6.144,11.4,1.339342,11.92,0.00135187,0.001832012,2.5E-07
"2019-03-14 19:55:00",58803,"CKVY",12.95,22.21,22.74,23.01,22.21,67.43,67.43,66.23,0.275,13.36,13.6,12.98,8.19,8.3,306.8,6.534,10.52,0.5266811,11.92,0.00135187,0.001832012,2.5E-07
"2019-03-14 20:00:00",58804,"CKVY",12.95,21.53,21.91,22.21,21.47,69.12,69.47,67.43,0.274,13.26,13.6,12.92,7.944,8.06,304.6,7.323,10.08,0.1571474,11.92,0.00152308,0.001976179,2.5E-07
"2019-03-14 20:05:00",58805,"CKVY",12.93,20.92,21.15,21.59,20.91,71.05,71.12,69.12,0.274,13.12,13.38,12.79,7.744,7.829,300.5,7.723,9.21,0.02900328,11.92,0.00152308,0.001976179,2.5E-07
"2019-03-14 20:10:00",58806,"CKVY",12.94,20.12,20.65,21.04,20.05,72.7,72.7,71.05,0.271,12.97,13.3,12.62,7.297,7.575,303.3,6.395,8.99,6.331562E-07,11.92,0.00152308,0.001976179,2.5E-07
"2019-03-14 20:15:00",58807,"CKVY",12.93,20.62,20.58,21.11,20.12,70.89,72.91,69.96,0.27,12.73,13.17,12.34,6.828,7.121,297.2,8.11,9.64,0,11.92,0.0009114328,0.001266863,2.5E-07
"2019-03-14 20:20:00",58808,"CKVY",12.92,20.68,20.82,21.17,20.43,70.54,70.89,69.55,0.27,12.64,13.01,12.36,6.761,6.759,290.5,5.297,8.99,0,11.91,0.0009114328,0.001266863,2.5E-07
"2019-03-14 20:25:00",58809,"CKVY",12.92,19.26,20.04,20.67,19.13,72.99,72.99,70.58,0.262,12.32,12.74,11.85,6.814,6.768,286.2,4.962,8.55,0,11.91,0.0009114328,0.001266863,2.5E-07
"2019-03-14 20:30:00",58810,"CKVY",12.91,18.64,19.1,19.32,18.64,73.68,73.95,73.02,0.258,12.06,12.32,11.61,6.794,6.794,285.5,5.093,7.672,0,11.91,0.0006362897,0.0009591804,2.5E-07
"2019-03-14 20:35:00",58811,"CKVY",12.91,18.08,18.42,18.76,18.02,75.33,75.33,73.61,0.258,11.74,12.14,11.39,6.219,6.562,291.1,5.53,7.014,0,11.91,0.0006362897,0.0009591804,2.5E-07
"2019-03-14 20:40:00",58812,"CKVY",12.9,17.84,17.91,18.14,17.65,75.19,75.94,75.19,0.254,11.52,11.75,11.22,5.828,5.997,292.5,5.355,7.234,0,11.91,0.0006362897,0.0009591804,2.5E-07
"2019-03-14 20:45:00",58813,"CKVY",12.9,17.29,17.14,17.84,16.6,76.57,76.85,74.5,0.253,10.67,11.31,10.11,5.554,5.585,298.6,7.737,7.672,0,11.91,0.0001236571,0.0003479924,2.5E-07
"2019-03-14 20:50:00",58814,"CKVY",12.89,18.46,18.09,18.59,17.22,74.24,76.85,73.96,0.258,11.6,12.11,10.95,5.841,5.677,294.8,4.353,7.891,0,11.91,0.0001236571,0.0003479924,2.5E-07
"2019-03-14 20:55:00",58815,"CKVY",12.88,17.29,17.7,18.46,17.16,75.68,75.68,73.41,0.25,11.03,11.61,10.73,5.989,5.905,290.3,4.02,7.234,0,11.91,0.0001236571,0.0003479924,2.5E-07
"2019-03-14 21:00:00",58816,"CKVY",12.89,17.1,17.09,17.35,16.86,75.96,75.96,75.48,0.249,10.75,11.06,10.45,5.93,6.046,296.7,5.509,6.576,0,11.91,6.751235E-05,0.0002833205,2.5E-07
"2019-03-14 21:05:00",58817,"CKVY",12.89,17.91,17.69,18.09,17.04,73.62,75.99,73.17,0.25,10.92,11.42,10.56,5.588,5.78,295,5.626,7.014,0,11.91,6.751235E-05,0.0002833205,2.5E-07
"2019-03-14 21:10:00",58818,"CKVY",12.88,17.66,17.39,17.91,16.79,74.51,75.44,72.25,0.25,10.46,11.17,9.54,4.797,5.229,329,25.48,5.699,0,11.91,6.751235E-05,0.0002833205,2.5E-07
"2019-03-14 21:15:00",58819,"CKVY",12.88,20.02,19.15,20.14,17.6,70.78,75.06,70.74,0.263,11.75,12.19,10.84,4.094,4.398,344.7,14.16,5.261,0,11.91,-6.006508E-05,0.0001525015,2.5E-07
"2019-03-14 21:20:00",58820,"CKVY",12.87,19.9,20.08,20.27,19.77,69.03,70.67,68.96,0.255,11.75,12.14,11.27,3.581,3.845,326.8,5.804,5.042,0,11.91,-6.006508E-05,0.0001525015,2.5E-07
"2019-03-14 21:25:00",58821,"CKVY",12.87,19.4,19.42,19.9,19.03,69.27,71.02,68.3,0.251,11.18,11.55,10.4,3.454,3.478,6.983,14.83,4.384,0,11.91,-6.006508E-05,0.0001525015,2.5E-07
"2019-03-14 21:30:00",58822,"CKVY",12.85,19.65,19.25,19.77,18.97,67.51,69.44,67.51,0.247,10.69,10.99,10.35,3.547,3.539,10.02,5.767,4.384,0,11.91,-0.0005454462,-0.0004015353,2.5E-07
"2019-03-14 21:35:00",58823,"CKVY",12.86,19.96,19.83,20.15,19.46,67.31,67.79,67.07,0.249,10.78,11.05,10.5,3.325,3.466,19.74,8.34,5.042,0,11.91,-0.0005454462,-0.0004015353,2.5E-07
"2019-03-14 21:40:00",58824,"CKVY",12.86,19.84,19.75,20.09,19.53,68.04,68.11,66.56,0.251,10.65,11,10.32,2.985,3.179,10.96,5.831,3.069,0,11.91,-0.0005454462,-0.0004015353,2.5E-07
"2019-03-14 21:45:00",58825,"CKVY",12.86,20.09,20.07,20.28,19.72,67.11,68.11,67.04,0.25,11.06,11.23,10.87,2.332,2.699,346.6,14.32,2.85,0,11.91,-0.0007751511,-0.0006866391,2.5E-07
"2019-03-14 21:50:00",58826,"CKVY",12.85,18.12,18.98,20.15,17.93,71.83,71.86,66.25,0.246,10.18,10.99,8.86,1.689,1.96,322.3,13.66,2.192,0,11.91,-0.0007751511,-0.0006866391,2.5E-07
"2019-03-14 21:55:00",58827,"CKVY",12.85,18.43,18.38,18.61,18.05,71.11,71.97,71.07,0.247,10.7,10.96,10.49,1.598,1.611,330.6,6.858,2.63,0,11.91,-0.0007751511,-0.0006866391,2.5E-07
"2019-03-14 22:00:00",58828,"CKVY",12.85,18.18,18.22,18.49,18.06,72.01,72.08,71.04,0.247,10.55,10.78,10.3,1.701,1.614,351.9,17.15,2.63,0,11.91,-0.002054597,-0.002502726,2.5E-07
"2019-03-14 22:05:00",58829,"CKVY",12.84,17.63,17.95,18.31,17.57,69.94,72.08,69.77,0.235,10.02,10.8,9.43,1.824,1.78,28.24,7.432,2.411,0,11.91,-0.002054597,-0.002502726,2.5E-07
"2019-03-14 22:10:00",58830,"CKVY",12.84,17.32,17.43,17.63,17.19,71.94,72.35,69.88,0.238,9.7,10.05,9.37,1.46,1.622,4.612,18.1,1.754,0,11.91,-0.002054597,-0.002502726,2.5E-07
"2019-03-14 22:15:00",58831,"CKVY",12.84,18.18,17.57,18.25,17.07,70.74,72.46,70.63,0.243,9.97,10.52,9.4,1.598,1.508,349.3,9.37,3.069,0,11.91,-0.002119323,-0.002615724,2.5E-07
"2019-03-14 22:20:00",58832,"CKVY",12.84,18.31,18.43,18.62,18.06,68.64,70.74,68.4,0.237,10.13,10.5,9.67,1.794,1.669,355.3,9.19,3.288,0,11.91,-0.002119323,-0.002615724,2.5E-07
"2019-03-14 22:25:00",58833,"CKVY",12.83,18.43,18.07,18.43,17.69,69.12,71.11,68.29,0.24,9.89,10.27,9.23,2.239,2.044,333.8,20.72,3.069,0,11.91,-0.002119323,-0.002615724,2.5E-07
"2019-03-14 22:30:00",58834,"CKVY",12.82,17.69,17.96,18.37,17.57,69.74,69.77,68.6,0.234,9.58,9.94,9.11,2.346,2.276,353.9,5.118,3.726,0,11.91,-0.001736974,-0.002032558,2.5E-07
"2019-03-14 22:35:00",58835,"CKVY",12.82,16.33,17.33,17.81,16.27,68.43,70.12,67.64,0.217,9.03,9.61,7.566,2.807,2.574,358,4.23,4.165,0,11.91,-0.001736974,-0.002032558,2.5E-07
"2019-03-14 22:40:00",58836,"CKVY",12.82,11.38,14.6,16.7,11.38,72.53,72.56,63.51,0.185,6.018,9.03,3.53,2.914,2.867,110.8,79.41,3.946,0,11.91,-0.001736974,-0.002032558,2.5E-07
"2019-03-14 22:45:00",58837,"CKVY",12.82,10.82,11.09,11.62,10.26,80.8,83.9,72.56,0.201,6.168,7.692,4.137,3.212,3.149,162.1,8.34,4.822,0,11.91,-0.0009888404,-0.001022452,2.5E-07
"2019-03-14 22:50:00",58838,"CKVY",12.82,9.65,9.96,10.88,9.52,83.7,84.9,78.27,0.198,5.395,6.569,4.189,2.466,2.859,179.9,2.21,2.63,0,11.91,-0.0009888404,-0.001022452,2.5E-07
"2019-03-14 22:55:00",58839,"CKVY",12.81,10.15,9.8,10.27,9.52,87.2,87.2,83.6,0.21,6.241,7.223,5.57,1.744,2.059,216.4,45.73,1.754,0,11.91,-0.0009888404,-0.001022452,2.5E-07
"2019-03-14 23:00:00",58840,"CKVY",12.81,12.37,11.04,12.44,10.21,87.2,88.3,87.2,0.232,8.12,9.36,7.171,0.875,1.256,350.7,32.63,1.973,0,11.91,-0.001726475,-0.002089332,2.5E-07
"2019-03-14 23:05:00",58841,"CKVY",12.8,12.37,12.69,13.06,12.31,82.7,87.2,81.6,0.22,8.62,9.43,7.936,0.503,0.7,8.21,14.19,1.534,0,11.91,-0.001726475,-0.002089332,2.5E-07
"2019-03-14 23:10:00",58842,"CKVY",12.8,11.63,12.04,12.5,11.63,83.9,83.9,82.8,0.216,7.937,8.34,7.539,0.37,0.471,0.039,0.028,0,0,11.91,-0.001726475,-0.002089332,2.5E-07
"2019-03-14 23:15:00",58843,"CKVY",12.79,11.51,11.78,12,11.51,80.5,84.1,80.4,0.206,7.502,8.02,6.649,0.305,0.312,61.83,17.4,1.754,0,11.91,-0.003131796,-0.004554605,2.5E-07
"2019-03-14 23:20:00",58844,"CKVY",12.8,10.89,11.17,11.57,10.83,80.4,80.6,80,0.201,6.285,6.681,5.942,0.39,0.308,44.74,13.5,1.315,0,11.9,-0.003131796,-0.004554605,2.5E-07
"2019-03-14 23:25:00",58845,"CKVY",12.78,11.14,10.82,11.14,10.59,83.6,83.6,80.4,0.211,6.252,7.154,5.865,0.418,0.411,3.506,29.61,0.877,0,11.91,-0.003131796,-0.004554605,2.5E-07
"2019-03-14 23:30:00",58846,"CKVY",12.79,11.52,11.59,11.83,11.08,80.9,83.9,80.8,0.208,7.282,7.625,6.773,0.506,0.484,214.2,31.01,1.973,0,11.91,-0.003134683,-0.004626289,2.5E-07
"2019-03-14 23:35:00",58847,"CKVY",12.79,11.76,11.43,11.76,11.02,82.1,82.1,79.74,0.213,6.729,7.351,5.998,0.619,0.58,296.3,18.23,1.754,0,11.91,-0.003134683,-0.004626289,2.5E-07
"2019-03-14 23:40:00",58848,"CKVY",12.78,12.2,11.89,12.2,11.52,81.5,82.1,79.91,0.216,7.199,7.696,6.577,1.312,0.92,3.082,10.53,3.069,0,11.91,-0.003134683,-0.004626289,2.5E-07
"2019-03-14 23:45:00",58849,"CKVY",12.78,10.71,11.78,12.38,10.71,79.05,81.5,79.05,0.196,6.855,7.79,5.497,1.523,1.45,46.84,17.98,2.192,0,11.91,-0.002535402,-0.003425199,2.5E-07
"2019-03-14 23:50:00",58850,"CKVY",12.78,9.04,9.67,10.77,8.92,82.4,82.5,78.53,0.189,4.746,5.577,4.018,1.632,1.568,95.2,11.63,1.754,0,11.91,-0.002535402,-0.003425199,2.5E-07
"2019-03-14 23:55:00",58851,"CKVY",12.77,9.66,9.46,9.66,9.16,83.8,84.2,82.5,0.198,5.549,5.842,4.914,0.958,1.353,96,0.1,1.096,0,11.91,-0.002535402,-0.003425199,2.5E-07
"2019-03-15 00:00:00",58852,"CKVY",12.77,8.48,9.08,9.66,8.48,84.4,84.5,83,0.189,5.142,5.717,4.734,0.463,0.68,311,68.95,0.658,0,11.91,-0.002181626,-0.002864134,2.5E-07
"2019-03-15 00:05:00",58853,"CKVY",12.76,7.806,7.798,8.55,7.558,88.1,88.1,83.9,0.192,4.371,5.077,3.893,0.473,0.476,223.3,21.88,1.754,0,11.91,-0.002181626,-0.002864134,2.5E-07
"2019-03-15 00:10:00",58854,"CKVY",12.76,6.513,7.422,7.934,6.513,87.1,88.7,87.1,0.178,4.647,5.254,3.488,0.696,0.541,173.5,11.42,1.754,0,11.91,-0.002181626,-0.002864134,2.5E-07
"2019-03-15 00:15:00",58855,"CKVY",12.76,5.834,5.949,6.575,5.646,90.5,90.6,86.8,0.18,3.247,3.71,2.896,1.061,0.869,152.3,3.709,1.534,0,11.91,-0.002531168,-0.003595032,2.5E-07
"2019-03-15 00:20:00",58856,"CKVY",12.76,5.213,5.619,5.957,5.213,91.4,91.9,90.6,0.176,3.681,4.024,3.247,1.113,1.09,125.8,11.05,2.411,0,11.9,-0.002531168,-0.003595032,2.5E-07
"2019-03-15 00:25:00",58857,"CKVY",12.75,5.275,5.251,5.585,4.965,92.1,92.1,91.4,0.178,3.363,3.745,3.025,1.219,1.165,168.6,27.64,1.754,0,11.9,-0.002531168,-0.003595032,2.5E-07
"2019-03-15 00:30:00",58858,"CKVY",12.75,5.585,5.201,5.585,4.903,93.4,93.4,92.1,0.183,3.512,4.084,3.15,1.367,1.262,217.3,6.231,2.63,0,11.9,-0.002052282,-0.002719322,2.5E-07
"2019-03-15 00:35:00",58859,"CKVY",12.76,4.72,5.034,5.648,4.473,91.2,93.5,90.8,0.172,3.219,4.155,2.384,1.14,1.238,156.4,68.95,1.973,0,11.9,-0.002052282,-0.002719322,2.5E-07
"2019-03-15 00:40:00",58860,"CKVY",12.75,4.411,4.425,4.844,4.225,91.3,91.4,91.1,0.17,2.434,2.858,2.213,0.912,1.101,72,0.369,1.534,0,11.9,-0.002052282,-0.002719322,2.5E-07
"2019-03-15 00:45:00",58861,"CKVY",12.75,4.473,4.515,4.721,4.226,92,92.2,91.2,0.172,2.649,2.931,2.237,0.585,0.736,138,47.99,1.754,0,11.9,-0.00208234,-0.002803346,2.5E-07
"2019-03-15 00:50:00",58862,"CKVY",12.74,4.226,4.819,5.341,4.226,91.2,93,91.2,0.168,3.115,3.763,2.221,0.795,0.676,212.4,43.83,2.63,0,11.9,-0.00208234,-0.002803346,2.5E-07
"2019-03-15 00:55:00",58863,"CKVY",12.74,4.226,4.141,4.288,3.792,91.3,91.4,90.7,0.168,2.143,2.315,1.703,0.728,0.745,285.6,29.25,2.63,0,11.9,-0.00208234,-0.002803346,2.5E-07
"2019-03-15 01:00:00",58864,"CKVY",12.73,4.721,4.669,4.969,4.164,91.9,92.3,91.3,0.174,2.829,3.217,2.201,0.869,0.781,38.89,33.13,2.63,0,11.9,-0.002268924,-0.003173599,2.5E-07
"2019-03-15 01:05:00",58865,"CKVY",12.73,5.217,4.329,5.217,3.73,93.2,93.3,90.8,0.18,2.439,3.688,1.666,1.135,1.047,108.6,19.35,2.85,0,11.9,-0.002268924,-0.003173599,2.5E-07
"2019-03-15 01:10:00",58866,"CKVY",12.72,5.341,5.168,5.403,4.845,91.9,93.3,91.9,0.179,3.448,3.811,3.078,1.361,1.219,169.2,14.1,1.315,0,11.9,-0.002268924,-0.003173599,2.5E-07
"2019-03-15 01:15:00",58867,"CKVY",12.72,5.219,4.687,5.341,4.289,91.5,91.9,89.9,0.177,2.536,3.489,1.984,1.485,1.445,197.9,13.61,2.411,0,11.9,-0.001960838,-0.002576987,2.5E-07
"2019-03-15 01:20:00",58868,"CKVY",12.71,7.515,6.8,7.577,5.219,92.4,93.5,91.6,0.198,5.165,5.847,3.321,1.49,1.488,211.4,2.959,2.63,0,11.9,-0.001960838,-0.002576987,2.5E-07
"2019-03-15 01:25:00",58869,"CKVY",12.72,6.649,7.114,7.577,6.587,89.2,92.4,89.2,0.184,4.946,5.822,4.074,1.329,1.436,224.7,10.74,1.754,0,11.91,-0.001960838,-0.002576987,2.5E-07
"2019-03-15 01:30:00",58870,"CKVY",12.72,5.968,6.265,6.649,5.906,88,89.2,88,0.176,3.576,4.127,3.141,0.901,1.146,196.7,30.15,1.315,0,11.91,-0.00202551,-0.002631797,2.5E-07
"2019-03-15 01:35:00",58871,"CKVY",12.72,4.295,5.302,6.092,4.295,86,88.1,85.5,0.159,2.226,3.324,1.026,0.75,0.735,153.6,13.28,2.85,0,11.91,-0.00202551,-0.002631797,2.5E-07
"2019-03-15 01:40:00",58872,"CKVY",12.7,2.994,3.735,4.295,2.932,85.7,86.9,85.4,0.149,0.555,1.026,-0.392,1.549,1.113,160.7,8.48,3.288,0,11.91,-0.00202551,-0.002631797,2.5E-07
"2019-03-15 01:45:00",58873,"CKVY",12.7,2.872,3.034,3.242,2.748,87.2,87.3,85.7,0.151,0.016,0.294,-0.384,2.317,1.961,163.5,7.867,3.288,0,11.91,-0.001808127,-0.002352351,2.5E-07
"2019-03-15 01:50:00",58874,"CKVY",12.7,3.618,3.151,3.618,2.687,89.8,89.8,87.2,0.161,0.529,1.282,-0.252,2.637,2.576,143,2.193,3.507,0,11.91,-0.001808127,-0.002352351,2.5E-07
"2019-03-15 01:55:00",58875,"CKVY",12.7,3.31,3.485,3.742,3.124,89.9,90,89.3,0.159,1.136,1.471,0.779,2.334,2.498,144.8,2.609,2.411,0,11.91,-0.001808127,-0.002352351,2.5E-07
"2019-03-15 02:00:00",58876,"CKVY",12.7,2.072,2.843,3.372,2.01,89.6,90.1,89.5,0.15,0.551,1.098,-0.355,2.039,2.162,142.3,0.77,1.973,0,11.91,-0.001286823,-0.001519031,2.5E-07
"2019-03-15 02:05:00",58877,"CKVY",12.7,1.143,1.222,2.134,0.833,89.6,89.6,88.4,0.143,-1.27,-0.249,-1.711,1.743,1.87,132,16.88,2.192,0,11.91,-0.001286823,-0.001519031,2.5E-07
"2019-03-15 02:10:00",58878,"CKVY",12.7,2.01,1.792,2.134,1.143,91.2,91.2,89.6,0.152,-0.29,0.149,-1.213,1.643,1.683,129.8,10.75,2.411,0,11.91,-0.001286823,-0.001519031,2.5E-07
"2019-03-15 02:15:00",58879,"CKVY",12.69,1.329,1.639,2.01,1.205,90.5,91.2,90.5,0.146,-0.426,0.018,-0.925,1.693,1.682,147.7,6.909,2.411,0,11.91,-0.001471547,-0.001830018,2.5E-07
"2019-03-15 02:20:00",58880,"CKVY",12.68,0.461,0.78,1.267,0.399,90.2,90.6,90.1,0.14,-1.401,-0.847,-1.835,1.848,1.753,147.7,5.801,2.63,0,11.91,-0.001471547,-0.001830018,2.5E-07
"2019-03-15 02:25:00",58881,"CKVY",12.68,0.275,0.414,0.585,0.213,89.6,90.3,89.6,0.138,-1.837,-1.586,-2.116,2.045,1.947,141.8,10.48,2.63,0,11.91,-0.001471547,-0.001830018,2.5E-07
"2019-03-15 02:30:00",58882,"CKVY",12.68,0.275,0.232,0.399,0.028,89.6,89.7,89.4,0.138,-2.117,-1.932,-2.348,2.247,2.157,132.9,2.794,2.85,0,11.91,-0.001322514,-0.001613373,2.5E-07
"2019-03-15 02:35:00",58883,"CKVY",12.68,0.399,0.45,0.771,0.213,89.9,90.4,89.6,0.139,-1.787,-1.402,-2.124,2.324,2.285,127.6,4.846,2.85,0,11.91,-0.001322514,-0.001613373,2.5E-07
"2019-03-15 02:40:00",58884,"CKVY",12.68,0.957,0.603,1.143,0.151,90.1,90.9,89.8,0.143,-1.582,-0.938,-2.145,2.574,2.45,134.1,5.359,3.288,0,11.91,-0.001322514,-0.001613373,2.5E-07
"2019-03-15 02:45:00",58885,"CKVY",12.66,-0.22,0.146,0.957,-0.53,88.1,90.1,87.1,0.132,-2.498,-1.275,-3.439,2.669,2.601,130.6,4.957,3.507,0,11.91,-0.001141219,-0.001340177,2.5E-07
"2019-03-15 02:50:00",58886,"CKVY",12.66,0.833,0.276,0.833,-0.158,90.5,90.5,88.1,0.143,-2.11,-1.293,-2.849,3.015,2.829,126.6,4.532,4.165,0,11.91,-0.001141219,-0.001340177,2.5E-07
"2019-03-15 02:55:00",58887,"CKVY",12.66,-0.653,0.559,1.143,-0.902,88.5,91,88.4,0.13,-1.613,-0.874,-3.502,3.17,3.142,132.1,7.556,4.384,0,11.91,-0.001141219,-0.001340177,2.5E-07
"2019-03-15 03:00:00",58888,"CKVY",12.65,-0.836,-1.144,-0.529,-1.643,89.7,89.7,87.9,0.131,-3.716,-3.052,-4.339,3.606,3.394,122.2,3.837,4.603,0,11.91,-0.0009293467,-0.001044464,2.5E-07
"2019-03-15 03:05:00",58889,"CKVY",12.65,0.961,0.129,1.209,-0.96,92,92.1,89.6,0.146,-1.887,-0.591,-3.283,3.932,3.779,112.5,1.414,4.822,0,11.91,-0.0009293467,-0.001044464,2.5E-07
"2019-03-15 03:10:00",58890,"CKVY",12.64,1.771,1.356,1.893,0.713,92,92.4,91.4,0.151,-0.455,0.193,-1.202,4.231,4.041,113.6,0.962,4.603,0,11.91,-0.0009293467,-0.001044464,2.5E-07
"2019-03-15 03:15:00",58891,"CKVY",12.65,-0.27,0.847,2.019,-0.333,88.3,92,88.2,0.132,-1.397,0.216,-2.982,3.787,4.098,130.6,23.3,4.165,0,11.91,-0.0008249006,-0.0008948339,2.5E-07
"2019-03-15 03:20:00",58892,"CKVY",12.63,0.165,0.042,0.413,-0.394,89.1,89.6,88.2,0.136,-2.427,-1.936,-3.043,2.823,3.334,182.8,6.949,2.411,0,11.91,-0.0008249006,-0.0008948339,2.5E-07
"2019-03-15 03:25:00",58893,"CKVY",12.63,0.413,0.382,0.537,0.041,88.9,89.4,88.9,0.137,-2.043,-1.853,-2.425,1.833,2.332,188.8,4.702,2.192,0,11.91,-0.0008249006,-0.0008948339,2.5E-07
"2019-03-15 03:30:00",58894,"CKVY",12.63,-0.145,0.095,0.413,-0.269,88.1,88.9,88,0.133,-2.48,-2.09,-2.968,1.554,1.6,185.9,5.042,2.192,0,11.92,-0.001122516,-0.001317443,2.5E-07
"2019-03-15 03:35:00",58895,"CKVY",12.63,-0.207,-0.335,-0.083,-0.517,88.4,88.5,87.7,0.133,-3.06,-2.768,-3.294,1.708,1.585,178.6,6.635,2.85,0,11.92,-0.001122516,-0.001317443,2.5E-07
"2019-03-15 03:40:00",58896,"CKVY",12.63,-1.074,-0.61,-0.145,-1.136,86.8,88.5,86.8,0.125,-3.402,-2.747,-4.095,2.147,1.903,174.2,4.879,3.288,0,11.92,-0.001122516,-0.001317443,2.5E-07
"2019-03-15 03:45:00",58897,"CKVY",12.62,-1.818,-1.286,-0.95,-1.88,86.1,86.9,86.1,0.12,-4.295,-3.928,-5.019,2.47,2.321,161.7,3.965,3.288,0,11.92,-0.001213074,-0.001471862,2.5E-07
"2019-03-15 03:50:00",58898,"CKVY",12.62,-2.004,-2.027,-1.818,-2.252,87.1,87.1,85.9,0.12,-5.088,-4.84,-5.357,2.638,2.594,155.2,4.926,3.069,0,11.92,-0.001213074,-0.001471862,2.5E-07
"2019-03-15 03:55:00",58899,"CKVY",12.61,-2.252,-1.693,-1.446,-2.252,86.5,88,86.5,0.118,-4.485,-4.146,-5.286,2.526,2.591,146.8,7.211,2.63,0,11.92,-0.001213074,-0.001471862,2.5E-07
"2019-03-15 04:00:00",58900,"CKVY",12.61,-3.926,-3.36,-2.19,-4.112,85.6,86.5,85.1,0.108,-6.637,-5.233,-7.415,2.694,2.592,141.3,4.89,3.726,0,11.92,-0.0009055914,-0.001038587,2.5E-07
"2019-03-15 04:05:00",58901,"CKVY",12.61,-5.351,-4.598,-3.864,-5.413,85,86.2,84.9,0.1,-7.808,-6.989,-8.79,2.798,2.756,142.5,1.724,3.288,0,11.92,-0.0009055914,-0.001038587,2.5E-07
"2019-03-15 04:10:00",58902,"CKVY",12.6,-5.041,-5.667,-4.979,-6.219,86,86.1,83.9,0.103,-9.09,-8.1,-9.79,2.912,2.816,140,4.785,3.507,0,11.92,-0.0009055914,-0.001038587,2.5E-07
"2019-03-15 04:15:00",58903,"CKVY",12.59,-3.306,-3.913,-3.244,-5.041,88.1,88.3,86,0.114,-6.664,-5.897,-8.16,2.951,2.947,145.9,2.136,3.726,0,11.92,-0.0007440027,-0.0008343294,2.5E-07
"2019-03-15 04:20:00",58904,"CKVY",12.6,-3.244,-3.576,-3.12,-4.174,88,88.2,86.4,0.114,-6.377,-5.775,-7.204,3.142,3.007,158.5,4.693,4.165,0,11.92,-0.0007440027,-0.0008343294,2.5E-07
"2019-03-15 04:25:00",58905,"CKVY",12.6,-1.694,-2.495,-1.57,-3.368,89,89.2,88,0.125,-5.025,-4.017,-6.044,3.244,3.288,174.1,6.175,3.946,0,11.92,-0.0007440027,-0.0008343294,2.5E-07
"2019-03-15 04:30:00",58906,"CKVY",12.59,-1.198,-1.335,-0.826,-1.694,88.2,89,88.2,0.126,-3.883,-3.331,-4.151,2.854,3.084,187,18.28,2.85,0,11.92,-0.0008072237,-0.0008996239,2.5E-07
"2019-03-15 04:35:00",58907,"CKVY",12.58,-1.818,-1.708,-1.198,-1.942,86.8,88.2,86.7,0.121,-4.646,-3.861,-4.939,2.165,2.51,205.2,5.782,1.973,0,11.92,-0.0008072237,-0.0008996239,2.5E-07
"2019-03-15 04:40:00",58908,"CKVY",12.58,-1.322,-1.585,-1.322,-1.942,87.1,87.2,86.8,0.124,-4.505,-4.229,-4.914,1.632,1.848,197,3.591,1.973,0,11.92,-0.0008072237,-0.0008996239,2.5E-07
"2019-03-15 04:45:00",58909,"CKVY",12.55,-0.268,-0.886,-0.206,-1.508,89.5,89.5,87.1,0.134,-3.557,-2.571,-4.413,1.742,1.609,190.7,1.541,3.288,0,11.92,-0.001159014,-0.00139852,2.5E-07
"2019-03-15 04:50:00",58910,"CKVY",12.56,-0.144,-0.128,0.042,-0.392,89.1,89.6,89.1,0.134,-2.488,-2.302,-2.771,2.235,2.001,185.5,3.687,3.288,0,11.92,-0.001159014,-0.00139852,2.5E-07
"2019-03-15 04:55:00",58911,"CKVY",12.56,-0.826,-0.429,-0.082,-0.826,87.7,89.1,87.7,0.128,-3.035,-2.53,-3.591,2.74,2.512,178.1,4.45,3.507,0,11.93,-0.001159014,-0.00139852,2.5E-07
"2019-03-15 05:00:00",58912,"CKVY",12.56,-3.118,-1.553,-0.702,-3.18,84.8,87.7,84.8,0.111,-4.585,-3.469,-6.622,2.617,2.725,147.9,14.31,2.63,0,11.93,-0.00106831,-0.00125089,2.5E-07
"2019-03-15 05:05:00",58913,"CKVY",12.56,-4.914,-4.463,-3.118,-5.038,84.6,84.8,83.7,0.102,-8.06,-6.569,-8.6,2.416,2.528,126.5,6.366,2.63,0,11.93,-0.00106831,-0.00125089,2.5E-07
"2019-03-15 05:10:00",58914,"CKVY",12.55,-6.029,-5.307,-4.728,-6.091,83.7,85.2,83.7,0.095,-8.77,-8.12,-9.75,2.166,2.282,153.8,5.919,2.63,0,11.93,-0.00106831,-0.00125089,2.5E-07
"2019-03-15 05:15:00",58915,"CKVY",12.55,-4.664,-5.329,-4.664,-6.091,86.2,86.2,83.7,0.105,-8.65,-7.742,-9.74,2.123,2.145,157.7,0.141,2.192,0,11.93,-0.0008398923,-0.0009743504,2.5E-07
"2019-03-15 05:20:00",58916,"CKVY",12.55,-4.416,-4.664,-4.416,-4.85,85.8,86.3,85.6,0.105,-7.817,-7.604,-8.05,2.122,2.092,158.8,4.759,2.63,0,11.92,-0.0008398923,-0.0009743504,2.5E-07
"2019-03-15 05:25:00",58917,"CKVY",12.55,-4.353,-4.213,-4.043,-4.54,84.8,85.8,84.8,0.104,-7.472,-7.254,-7.818,2.19,2.142,155.8,1.964,2.63,0,11.92,-0.0008398923,-0.0009743504,2.5E-07
"2019-03-15 05:30:00",58918,"CKVY",12.54,-4.291,-4.624,-4.229,-4.973,85.1,85.1,83.9,0.105,-8.14,-7.594,-8.6,2.325,2.244,171.5,4.879,2.85,0,11.92,-0.0009210515,-0.001085827,2.5E-07
"2019-03-15 05:35:00",58919,"CKVY",12.54,-4.043,-3.85,-3.547,-4.415,85.1,86.1,85.1,0.107,-7.072,-6.665,-7.735,2.413,2.425,163.7,5.269,3.288,0,11.92,-0.0009210515,-0.001085827,2.5E-07
"2019-03-15 05:40:00",58920,"CKVY",12.54,-4.973,-4.94,-3.919,-5.654,84.5,85.1,83.1,0.101,-8.54,-7.271,-9.45,2.099,2.257,137.6,5.619,1.973,0,11.93,-0.0009210515,-0.001085827,2.5E-07
"2019-03-15 05:45:00",58921,"CKVY",12.53,-5.404,-5.254,-4.849,-5.715,83.9,84.8,83.6,0.098,-8.8,-8.26,-9.41,1.953,2.027,167.9,6.703,2.411,0,11.93,-0.000878887,-0.001027236,2.5E-07
"2019-03-15 05:50:00",58922,"CKVY",12.52,-5.527,-5.169,-4.907,-5.527,83.6,84.6,83.6,0.097,-8.72,-8.38,-9.23,1.738,1.836,167.7,4.66,2.411,0,11.92,-0.000878887,-0.001027236,2.5E-07
"2019-03-15 05:55:00",58923,"CKVY",12.51,-5.216,-5.509,-5.092,-6.085,84.2,84.5,82.9,0.1,-9.15,-8.59,-9.92,1.597,1.667,107.5,15.44,1.754,0,11.92,-0.000878887,-0.001027236,2.5E-07
"2019-03-15 06:00:00",58924,"CKVY",12.51,-6.145,-5.807,-5.154,-6.27,82.9,84.2,82.8,0.094,-9.56,-8.71,-10.12,1.381,1.508,93.7,13.79,1.973,0,11.92,-0.00101913,-0.001251213,2.5E-07
"2019-03-15 06:05:00",58925,"CKVY",12.52,-6.145,-6.153,-6.021,-6.332,83.3,83.5,82.8,0.094,-9.91,-9.73,-10.19,1.244,1.289,81.8,7.312,1.754,0,11.93,-0.00101913,-0.001251213,2.5E-07
"2019-03-15 06:10:00",58926,"CKVY",12.51,-6.021,-6.325,-6.021,-6.517,83.5,83.5,82.7,0.095,-10.14,-9.73,-10.38,1.372,1.301,104.2,10.96,1.754,0,11.93,-0.00101913,-0.001251213,2.5E-07
"2019-03-15 06:15:00",58927,"CKVY",12.51,-5.401,-5.719,-5.339,-6.145,84.5,84.5,83.5,0.099,-9.29,-8.82,-9.85,1.33,1.336,118.3,8.54,1.534,0,11.93,-0.001131628,-0.001443736,2.5E-07
"2019-03-15 06:20:00",58928,"CKVY",12.51,-5.277,-5.323,-5.153,-5.525,83.9,84.6,83.9,0.099,-8.88,-8.62,-9.13,1.153,1.257,107.5,11.39,1.315,0,11.93,-0.001131628,-0.001443736,2.5E-07
"2019-03-15 06:25:00",58929,"CKVY",12.49,-5.835,-5.42,-5.153,-5.897,83.1,84.1,83.1,0.095,-9.09,-8.74,-9.7,1.096,1.11,118.7,5.26,1.754,0,11.93,-0.001131628,-0.001443736,2.5E-07
"2019-03-15 06:30:00",58930,"CKVY",12.5,-6.455,-6.356,-5.773,-6.641,82.7,83.1,82.4,0.092,-10.27,-9.58,-10.6,0.893,1.031,128.3,2.708,1.534,0,11.93,-0.001230546,-0.001604647,0.0009864019
"2019-03-15 06:35:00",58931,"CKVY",12.5,-6.517,-6.315,-6.145,-6.579,82.3,83,82.2,0.091,-10.21,-9.97,-10.58,0.757,0.812,152.8,5.431,1.096,0,11.93,-0.001230546,-0.001604647,0.0009864019
"2019-03-15 06:40:00",58932,"CKVY",12.49,-6.641,-6.54,-6.393,-6.703,82.5,82.5,82.2,0.091,-10.53,-10.38,-10.72,0.811,0.787,162.1,1.095,1.973,0,11.93,-0.001230546,-0.001604647,0.0009864019
"2019-03-15 06:45:00",58933,"CKVY",12.49,-6.021,-6.344,-5.773,-6.765,83.2,83.4,82.4,0.095,-10.23,-9.54,-10.73,0.999,0.9,161.1,10.6,1.754,0,11.93,-0.00133418,-0.001810537,0.00682956
"2019-03-15 06:50:00",58934,"CKVY",12.49,-5.339,-5.678,-5.277,-6.145,83.8,83.9,83,0.098,-9.38,-8.93,-9.97,1.1,1.045,129.1,1.839,1.096,0,11.93,-0.00133418,-0.001810537,0.00682956
"2019-03-15 06:55:00",58935,"CKVY",12.47,-5.153,-5.061,-4.657,-5.525,83.8,84.5,83.6,0.099,-8.65,-8.14,-9.19,1.125,1.116,137.6,6.054,1.754,0,11.93,-0.00133418,-0.001810537,0.00682956
"2019-03-15 07:00:00",58936,"CKVY",12.48,-6.579,-5.934,-5.153,-6.703,82.3,83.8,82.2,0.091,-9.78,-8.79,-10.67,1.307,1.174,143.6,10.89,2.192,0,11.93,0.0002869135,0.0004769875,0.01825218
"2019-03-15 07:05:00",58937,"CKVY",12.48,-6.517,-6.594,-6.331,-6.827,83.6,83.7,82.2,0.093,-10.41,-9.98,-10.84,1.789,1.542,156.2,5.037,2.63,0,11.93,0.0002869135,0.0004769875,0.01825218
"2019-03-15 07:10:00",58938,"CKVY",12.48,-7.136,-6.743,-6.393,-7.198,82.7,83.6,82.6,0.089,-10.52,-10.06,-11.07,1.837,1.834,148.6,12.16,2.192,0,11.93,0.0002869135,0.0004769875,0.01825218
"2019-03-15 07:15:00",58939,"CKVY",12.48,-6.266,-6.77,-6.204,-7.259,83.7,83.7,82.6,0.094,-10.54,-9.87,-11.16,1.626,1.757,110,24.74,1.754,0.006133109,11.93,0.0003927268,0.0006644527,0.04373942
"2019-03-15 07:20:00",58940,"CKVY",12.46,-6.017,-6.043,-5.832,-6.328,82.8,83.9,82.8,0.094,-9.77,-9.46,-10.05,0.996,1.35,149,48.28,1.315,0.08695088,11.93,0.0003927268,0.0006644527,0.04373942
"2019-03-15 07:25:00",58941,"CKVY",12.47,-6.016,-6.043,-5.768,-6.388,82.8,83,82.4,0.094,-9.93,-9.62,-10.36,0.481,0.735,238.2,45.41,0.658,0.3372499,11.93,0.0003927268,0.0006644527,0.04373942
"2019-03-15 07:30:00",58942,"CKVY",12.47,-5.146,-5.562,-5.146,-6.14,84.6,84.6,82.8,0.1,-9.17,-8.61,-10,0.315,0.35,15.41,10.85,1.534,0.9223194,11.94,0.0002742291,0.0004201395,0.08333714
"2019-03-15 07:35:00",58943,"CKVY",12.46,-4.027,-4.494,-3.904,-5.208,85,85.2,84.5,0.106,-7.859,-7.281,-8.66,0.275,0.255,332.3,31.38,0.877,1.884104,11.94,0.0002742291,0.0004201395,0.08333714
"2019-03-15 07:40:00",58944,"CKVY",12.46,-3.778,-3.846,-3.716,-4.027,84,85,84,0.107,-7.348,-7.155,-7.526,0.262,0.263,304.7,17.69,0,3.276799,11.94,0.0002742291,0.0004201395,0.08333714
"2019-03-15 07:45:00",58945,"CKVY",12.47,-3.717,-3.717,-3.593,-3.903,83.7,84.1,83.6,0.106,-7.388,-7.279,-7.573,0.068,0.2,274.9,0.083,0,5.110955,11.94,0.0003604885,0.0004242051,0.1277437
"2019-03-15 07:50:00",58946,"CKVY",12.47,-4.087,-3.901,-3.592,-4.273,83.3,83.7,83,0.104,-7.663,-7.31,-8.04,0.124,0.066,195.3,74.9,1.315,7.288798,11.94,0.0003604885,0.0004242051,0.1277437
"2019-03-15 07:55:00",58947,"CKVY",12.5,-4.522,-4.442,-4.025,-4.647,83.2,83.4,82.8,0.102,-8.29,-7.802,-8.51,0.43,0.288,158.5,9.9,1.534,9.5724,11.94,0.0003604885,0.0004242051,0.1277437
"2019-03-15 08:00:00",58948,"CKVY",12.52,-5.018,-4.76,-4.46,-5.08,82.1,83.2,82.1,0.098,-8.69,-8.29,-9.12,0.513,0.443,159.9,7.342,1.754,11.8917,11.94,0.0006640963,0.0007551569,0.1741782
"2019-03-15 08:05:00",58949,"CKVY",12.55,-5.267,-5.112,-4.956,-5.329,81.7,82.3,81.6,0.096,-9.2,-8.99,-9.49,0.501,0.524,173.1,17.78,1.096,16.37398,11.94,0.0006640963,0.0007551569,0.1741782
"2019-03-15 08:10:00",58950,"CKVY",12.61,-4.646,-5.089,-4.646,-5.39,82,82.1,81.6,0.1,-9.22,-8.73,-9.57,0.289,0.414,180.1,18.22,1.096,26.56336,11.95,0.0006640963,0.0007551569,0.1741782
"2019-03-15 08:15:00",58951,"CKVY",12.67,-4.087,-4.42,-4.025,-4.832,82.1,82.1,81.8,0.103,-8.52,-8.1,-8.96,0.247,0.29,134.7,33.12,0.877,43.37537,11.95,0.002352651,0.002582321,0.2211584
"2019-03-15 08:20:00",58952,"CKVY",12.85,-3.094,-3.47,-2.908,-4.211,82.5,82.8,82.1,0.108,-7.47,-6.859,-8.27,0.215,0.218,102.5,9.82,1.754,68.28469,11.95,0.002352651,0.002582321,0.2211584
"2019-03-15 08:25:00",58953,"CKVY",13.21,-2.97,-3.07,-2.908,-3.218,82.5,82.8,82.1,0.109,-7.083,-6.85,-7.326,0.528,0.342,140.3,9.02,1.534,92.68729,11.95,0.002352651,0.002582321,0.2211584
"2019-03-15 08:30:00",58954,"CKVY",14.47,-2.164,-2.555,-2.164,-2.97,82.6,82.9,82.4,0.113,-6.52,-6.163,-6.979,0.769,0.666,145.3,9.5,1.315,114.4646,11.95,0.004555622,0.004932426,0.2673769
"2019-03-15 08:35:00",58955,"CKVY",14.37,-3.28,-2.286,-1.854,-3.467,80.4,82.7,80.4,0.104,-6.432,-5.867,-7.986,1.054,0.931,153.1,16.91,1.754,130.0823,11.95,0.004555622,0.004932426,0.2673769
"2019-03-15 08:40:00",58956,"CKVY",14.3,-4.025,-3.993,-3.28,-4.397,80.6,80.6,80,0.101,-8.54,-7.804,-8.98,1.132,1.071,98.7,10.51,2.192,144.758,11.96,0.004555622,0.004932426,0.2673769
"2019-03-15 08:45:00",58957,"CKVY",14.25,-2.289,-3.203,-2.165,-4.212,83.1,83.2,80.6,0.113,-7.31,-6.036,-8.65,1.532,1.329,120.9,9.31,2.85,160.0293,11.96,0.005959467,0.006552164,0.3131144
"2019-03-15 08:50:00",58958,"CKVY",14.23,-2.6,-2.529,-2.228,-2.91,82.9,83.1,82.5,0.111,-6.473,-6.097,-6.903,1.761,1.679,125.2,6.902,2.411,167.6294,11.96,0.005959467,0.006552164,0.3131144
"2019-03-15 08:55:00",58959,"CKVY",14.21,-1.3,-1.994,-1.238,-2.725,83.5,83.6,82.8,0.119,-5.827,-5.025,-6.671,1.909,1.856,115.4,2.781,2.192,163.8869,11.96,0.005959467,0.006552164,0.3131144
"2019-03-15 09:00:00",58960,"CKVY",14.2,-0.372,-0.757,-0.31,-1.362,83.6,83.8,83.5,0.125,-4.521,-4.08,-5.146,1.851,1.891,116.7,7.72,2.411,174.3213,11.96,0.006786034,0.007522827,0.3570615
"2019-03-15 09:05:00",58961,"CKVY",14.18,1.299,0.188,1.361,-0.558,84.7,84.9,83.3,0.137,-3.542,-2.165,-4.375,1.568,1.75,132.9,8.38,1.973,196.7204,11.97,0.006786034,0.007522827,0.3570615
"2019-03-15 09:10:00",58962,"CKVY",14.17,3.157,2.044,3.157,1.236,85.4,85.5,84.4,0.15,-1.472,-0.229,-2.288,1.032,1.328,127.3,2.511,0.877,231.5227,11.97,0.006786034,0.007522827,0.3570615
"2019-03-15 09:15:00",58963,"CKVY",14.18,4.272,3.497,4.272,3.094,85.5,85.5,84.5,0.158,0.01,0.884,-0.498,0.429,0.704,134.9,16.54,0.877,251.9398,11.97,0.01077476,0.01170103,0.3986307
"2019-03-15 09:20:00",58964,"CKVY",14.17,0.489,2.209,4.52,0.365,81,85.7,80.6,0.126,-1.948,1.154,-4.094,0.341,0.331,246.3,31.88,1.315,267.6396,11.98,0.01077476,0.01170103,0.3986307
"2019-03-15 09:25:00",58965,"CKVY",14.17,0.551,0.23,0.551,-0.007,82.4,82.4,81,0.128,-4.078,-3.56,-4.343,0.343,0.321,273.2,6.738,0.658,280.7796,11.98,0.01077476,0.01170103,0.3986307
"2019-03-15 09:30:00",58966,"CKVY",14.17,3.403,2.277,3.527,0.427,84.8,85.7,82.3,0.151,-1.308,-0.022,-3.672,0.322,0.341,275.8,0.105,0,287.6649,11.98,0.01253896,0.01343839,0.4395998
"2019-03-15 09:35:00",58967,"CKVY",14.16,2.406,3.063,3.587,2.344,82,84.8,82,0.139,-0.933,-0.022,-1.894,0.409,0.324,107.1,57.4,1.534,297.4011,11.99,0.01253896,0.01343839,0.4395998
"2019-03-15 09:40:00",58968,"CKVY",14.17,2.649,2.444,2.774,1.971,82.7,82.7,82,0.142,-1.672,-1.307,-2.188,0.676,0.531,130.5,14.26,1.534,311.9535,11.99,0.01253896,0.01343839,0.4395998
"2019-03-15 09:45:00",58969,"CKVY",14.17,3.018,2.796,3.018,2.586,82.7,82.8,82.4,0.144,-1.295,-1.051,-1.492,1.074,0.868,139.4,6.531,1.754,336.9223,11.99,0.01575115,0.01691184,0.4778025
"2019-03-15 09:50:00",58970,"CKVY",14.17,2.025,2.38,2.956,1.901,82,82.7,81.5,0.137,-1.882,-1.112,-2.393,1.472,1.306,131,3.693,2.63,360.352,11.99,0.01575115,0.01691184,0.4778025
"2019-03-15 09:55:00",58971,"CKVY",14.17,3.265,2.417,3.265,1.777,83.7,83.7,82,0.148,-1.622,-0.547,-2.383,1.685,1.618,136,3.12,2.411,374.3231,11.99,0.01575115,0.01691184,0.4778025
"2019-03-15 10:00:00",58972,"CKVY",14.16,4.008,4.036,4.628,3.265,82.3,84.1,82.2,0.15,0.115,0.827,-0.555,1.743,1.699,137.2,6.265,1.973,387.9737,11.99,0.01698503,0.01839177,0.5139142
"2019-03-15 10:05:00",58973,"CKVY",14.15,5.492,4.314,5.492,3.821,84,84.1,82,0.164,0.227,1.718,-0.441,1.588,1.683,144.3,10.82,1.973,404.5538,11.99,0.01698503,0.01839177,0.5139142
"2019-03-15 10:10:00",58974,"CKVY",14.16,5.114,5.704,5.923,5.114,81.1,84.1,81.1,0.156,1.606,1.967,0.585,1.682,1.61,154.1,4.985,2.411,427.4873,11.99,0.01698503,0.01839177,0.5139142
"2019-03-15 10:15:00",58975,"CKVY",14.16,5.358,5.024,5.42,4.801,81.9,82,80.8,0.159,0.564,1.099,0.234,1.705,1.713,140.2,5.23,1.973,446.2462,11.99,0.02068877,0.0223865,0.5467229
"2019-03-15 10:20:00",58976,"CKVY",14.15,6.038,5.625,6.224,5.172,81.8,82.5,81.6,0.164,1.285,2.004,0.829,1.706,1.681,133.9,11.57,2.63,461.1678,11.99,0.02068877,0.0223865,0.5467229
"2019-03-15 10:25:00",58977,"CKVY",14.14,6.223,6.205,6.472,5.914,81,82.3,81,0.164,1.764,2.116,1.393,2.062,1.803,148.2,10.47,4.384,475.6386,11.99,0.02068877,0.0223865,0.5467229
"2019-03-15 10:30:00",58978,"CKVY",14.14,6.28,5.992,6.404,5.663,81.8,81.9,80.7,0.166,1.479,2.023,1.064,2.967,2.517,156.7,5.175,4.822,489.7126,11.99,0.02301781,0.02495192,0.5772143
"2019-03-15 10:35:00",58979,"CKVY",14.13,5.843,6.133,6.404,5.781,80.7,81.8,80.7,0.16,1.585,2.014,1.186,3.945,3.469,155.9,4.026,5.261,503.4733,11.99,0.02301781,0.02495192,0.5772143
"2019-03-15 10:40:00",58980,"CKVY",14.13,5.343,5.482,5.843,5.096,82.1,82.1,80.6,0.159,0.988,1.237,0.685,4.402,4.239,147.3,3.278,5.042,516.9348,11.99,0.02301781,0.02495192,0.5772143
"2019-03-15 10:45:00",58981,"CKVY",14.12,5.837,5.589,5.837,5.219,83.4,83.4,82,0.166,1.47,1.884,0.931,4.515,4.466,145.1,3.24,5.261,530.1993,11.99,0.02245402,0.02465327,0.6051623
"2019-03-15 10:50:00",58982,"CKVY",14.13,6.951,6.235,6.951,5.775,84,84,83,0.176,2.273,3.146,1.824,4.306,4.406,144.1,5.542,4.603,543.3088,11.99,0.02245402,0.02465327,0.6051623
"2019-03-15 10:55:00",58983,"CKVY",14.12,7.013,7.044,7.261,6.765,82.5,84,82.5,0.173,2.978,3.293,2.562,4.169,4.255,142.9,4.132,4.822,556.3278,11.99,0.02245402,0.02465327,0.6051623
"2019-03-15 11:00:00",58984,"CKVY",14.12,9.24,8.11,9.3,6.951,82.9,83.4,82.5,0.192,4.051,5.162,2.753,3.82,4.011,154.9,5.575,4.165,569.2473,11.99,0.02490564,0.027243,0.6291164
"2019-03-15 11:05:00",58985,"CKVY",14.12,9.18,9.29,9.55,8.99,80.2,82.9,80.2,0.185,4.7,5.33,4.205,3.42,3.625,150.8,4.167,3.288,581.8035,11.99,0.02490564,0.027243,0.6291164
"2019-03-15 11:10:00",58986,"CKVY",14.12,9.43,9.36,9.8,8.99,79.97,81.2,79.76,0.187,4.537,5.194,4.145,2.922,3.182,147.1,4.644,3.507,594.024,11.99,0.02490564,0.027243,0.6291164
"2019-03-15 11:15:00",58987,"CKVY",14.12,9.73,9.49,9.86,9.18,79.96,80.9,79.8,0.189,4.601,5.101,4.234,2.557,2.718,143.5,3.073,2.85,606.0118,11.99,0.03002931,0.03271825,0.6499339
"2019-03-15 11:20:00",58988,"CKVY",14.12,10.9,10.26,11.03,9.61,80.3,80.5,79.33,0.201,5.327,6.156,4.689,2.373,2.47,145.7,4.549,2.63,617.8244,11.99,0.03002931,0.03271825,0.6499339
"2019-03-15 11:25:00",58989,"CKVY",14.12,13.13,11.61,13.25,10.9,80.5,80.6,78.92,0.222,6.497,8.39,5.779,1.893,2.17,140.8,3.071,2.192,629.2405,11.99,0.03002931,0.03271825,0.6499339
"2019-03-15 11:30:00",58990,"CKVY",14.12,15.48,14.78,15.48,13.19,75.54,80.5,74.37,0.231,8.92,9.68,8.31,1.231,1.556,139.2,1.654,1.096,640.1968,12,0.03647882,0.0394905,0.666913
"2019-03-15 11:35:00",58991,"CKVY",14.11,15.42,15.7,15.98,15.36,71.59,75.82,71.55,0.218,8.84,9.38,7.809,0.602,0.873,126.7,6.074,1.315,650.7759,12,0.03647882,0.0394905,0.666913
"2019-03-15 11:40:00",58992,"CKVY",14.11,14.98,14.86,15.42,14.55,71.89,72.58,70.83,0.215,7.401,7.869,6.901,0.571,0.532,120.2,2.65,1.534,661.2614,12,0.03647882,0.0394905,0.666913
"2019-03-15 11:45:00",58993,"CKVY",14.1,14.48,15,15.47,14.48,69.86,71.89,68.17,0.204,6.985,7.616,6.208,0.943,0.745,135.5,7.226,1.973,671.6756,12.01,0.04459527,0.04790263,0.6813293
"2019-03-15 11:50:00",58994,"CKVY",14.1,13.55,13.93,14.54,13.49,70.58,71.75,69.89,0.198,6.187,6.548,5.644,1.5,1.248,131.5,6.73,2.411,681.7211,12.01,0.04459527,0.04790263,0.6813293
"2019-03-15 11:55:00",58995,"CKVY",14.09,16.89,15.47,16.95,13.49,66.17,71.3,66.17,0.215,7.171,8.01,5.729,1.847,1.656,155.7,7.551,2.63,690.9046,12.01,0.04459527,0.04790263,0.6813293
"2019-03-15 12:00:00",58996,"CKVY",14.08,18.68,17.78,18.74,16.89,60.7,66.17,60.66,0.213,7.429,7.853,6.922,1.869,1.904,158.3,7.686,2.411,699.1678,12.01,0.04531973,0.04919617,0.6932613
"2019-03-15 12:05:00",58997,"CKVY",14.07,18.31,18.8,19.36,18.25,60.28,60.94,58.43,0.208,7.086,7.617,6.323,1.727,1.784,150.1,2.8,2.192,706.723,12.01,0.04531973,0.04919617,0.6932613
"2019-03-15 12:10:00",58998,"CKVY",14.07,18.68,18.65,19.24,18.12,60.94,61.73,60.08,0.214,7.413,8.19,6.598,1.869,1.763,157.7,7.659,3.726,714.2015,12.01,0.04531973,0.04919617,0.6932613
"2019-03-15 12:15:00",58999,"CKVY",14.06,16.94,17.06,18.68,16.2,67.19,67.74,60.69,0.219,7.173,7.985,6.408,2.444,2.125,149.6,5.786,4.384,721.5792,12.01,0.04959974,0.0542011,0.7010247
"2019-03-15 12:20:00",59000,"CKVY",14.05,17.31,16.67,17.31,16.32,65.81,67.19,65.09,0.218,7.279,7.94,6.727,3.101,2.808,163.5,13.52,4.822,728.5633,12.01,0.04959974,0.0542011,0.7010247
"2019-03-15 12:25:00",59001,"CKVY",14.05,17.24,17.46,17.86,17.05,65.52,66.42,64.08,0.216,7.796,8.23,7.242,3.719,3.455,162.2,7.205,5.918,734.8088,12,0.04959974,0.0542011,0.7010247
"2019-03-15 12:30:00",59002,"CKVY",14.04,17.67,17.38,17.86,17.05,62.19,65.8,62.19,0.209,7.373,7.873,6.689,3.865,3.822,167,10.76,5.042,740.4004,12,0.04664101,0.0515884,0.7052668
"2019-03-15 12:35:00",59003,"CKVY",14.04,17.17,17.45,17.79,16.99,63.63,64.08,61.53,0.209,6.894,7.575,6.393,3.866,3.852,160.7,12.11,5.042,745.4434,12,0.04664101,0.0515884,0.7052668
"2019-03-15 12:40:00",59004,"CKVY",14.03,16.73,16.85,17.36,16.3,67.37,67.68,63.66,0.217,7.39,7.999,6.897,3.719,3.792,150.9,10.35,5.042,750.1284,12,0.04664101,0.0515884,0.7052668
"2019-03-15 12:45:00",59005,"CKVY",14.03,17.85,17.49,17.97,16.67,65.2,67.33,64.76,0.221,7.998,8.6,7.222,3.913,3.776,168.7,8.36,5.699,754.8703,12,0.04687281,0.05206445,0.7061321
"2019-03-15 12:50:00",59006,"CKVY",14.03,17.1,17.63,17.97,17.04,68.33,69.32,65.1,0.224,8.62,9.12,8.07,4.594,4.218,160.3,8.96,7.891,759.5875,12,0.04687281,0.05206445,0.7061321
"2019-03-15 12:55:00",59007,"CKVY",14.03,17.16,16.73,17.16,16.36,70.8,71.15,68.33,0.233,8.57,9.32,7.849,5.166,4.891,157,9.25,7.014,763.9658,11.99,0.04687281,0.05206445,0.7061321
"2019-03-15 13:00:00",59008,"CKVY",14.03,17.66,17.58,17.78,17.1,67.92,70.8,67.23,0.228,8.93,9.38,8.55,5.596,5.358,161.7,7.705,7.234,767.5096,11.99,0.04558401,0.05081803,0.7026103
"2019-03-15 13:05:00",59009,"CKVY",14.03,18.28,18.06,18.4,17.54,66.16,68.88,66.16,0.228,9.23,9.83,8.7,5.656,5.673,170.9,7.924,7.891,770.5135,11.99,0.04558401,0.05081803,0.7026103
"2019-03-15 13:10:00",59010,"CKVY",14.03,18.65,18.29,18.65,18.03,68.16,68.26,65.27,0.239,8.96,9.9,8.54,5.51,5.591,159.8,6.683,6.357,773.1278,11.99,0.04558401,0.05081803,0.7026103
"2019-03-15 13:15:00",59011,"CKVY",14.04,18.09,18.25,18.77,17.72,69.39,69.46,65.78,0.237,9.2,9.98,8.56,5.397,5.511,154.3,8.45,6.576,775.4883,11.99,0.0460987,0.05182293,0.6960619
"2019-03-15 13:20:00",59012,"CKVY",14.04,18.03,17.62,18.22,17.1,70.94,73.1,67.16,0.242,9.61,10.41,8.67,5.274,5.317,147.6,6.053,6.576,777.4477,11.99,0.0460987,0.05182293,0.6960619
"2019-03-15 13:25:00",59013,"CKVY",14.04,18.4,17.83,18.4,17.35,69.36,70.97,68.6,0.24,9.65,10.28,8.9,5.325,5.274,149.8,6.999,6.576,778.9172,11.99,0.0460987,0.05182293,0.6960619
"2019-03-15 13:30:00",59014,"CKVY",14.04,19.32,18.78,19.63,18.09,65.23,69.66,65.23,0.235,10.02,11.23,9.18,5.453,5.387,155.3,7.45,6.795,779.8873,11.99,0.04627077,0.05169515,0.6858608
"2019-03-15 13:35:00",59015,"CKVY",14.04,20.37,19.54,20.44,19.2,67.43,69.15,64.82,0.254,10.51,11.5,9.31,5.42,5.464,159,10,6.795,780.3261,11.99,0.04627077,0.05169515,0.6858608
"2019-03-15 13:40:00",59016,"CKVY",14.04,20.19,20.21,20.5,19.88,68.21,68.76,65.29,0.255,10.96,11.7,10.51,5.782,5.614,163.2,8.69,7.672,780.5449,11.99,0.04627077,0.05169515,0.6858608
"2019-03-15 13:45:00",59017,"CKVY",14.04,20.74,20.37,20.87,20,69.45,70.86,67.84,0.266,11.86,12.84,11.26,6.034,5.876,165.2,7.921,8.33,780.369,11.99,0.04864398,0.05465942,0.6717359
"2019-03-15 13:50:00",59018,"CKVY",14.03,20.12,20.35,20.87,20.06,70.17,71.82,67.56,0.262,12.02,12.97,11.28,6.625,6.28,168.5,9.32,9.21,779.7827,11.99,0.04864398,0.05465942,0.6717359
"2019-03-15 13:55:00",59019,"CKVY",14.04,20.62,20.44,20.68,20,69.42,72.03,68.08,0.265,12.34,12.98,11.63,7.021,6.801,170.5,7.701,9.64,778.5331,11.99,0.04864398,0.05465942,0.6717359
"2019-03-15 14:00:00",59020,"CKVY",14.04,20.43,20.48,20.74,20.12,73.23,73.57,68.87,0.277,12.51,13.4,11.83,7.63,7.349,168.6,8.96,11.62,776.6905,11.98,0.04687728,0.05294648,0.6543271
"2019-03-15 14:05:00",59021,"CKVY",14.04,20.5,20.71,21.05,20.37,72.44,73.88,70.48,0.275,13.14,14.03,12.35,7.905,7.77,163.7,9.67,10.74,774.3969,11.98,0.04687728,0.05294648,0.6543271
"2019-03-15 14:10:00",59022,"CKVY",14.03,20.25,20.34,20.62,20,74.02,74.3,72.51,0.278,13.18,13.74,12.78,8.2,8.12,158.7,5.468,11.18,771.7607,11.98,0.04687728,0.05294648,0.6543271
"2019-03-15 14:15:00",59023,"CKVY",14.03,21.05,20.73,21.11,20.25,71.96,75.36,71.2,0.279,13.46,14.09,12.89,8.13,8.17,162.9,7.606,9.64,768.6824,11.98,0.04457407,0.05054992,0.6337491
"2019-03-15 14:20:00",59024,"CKVY",14.03,20.43,20.54,21.11,20.19,72.51,72.92,71.13,0.274,12.96,13.54,12.47,8.13,8.16,153.8,5.317,9.43,765.2616,11.98,0.04457407,0.05054992,0.6337491
"2019-03-15 14:25:00",59025,"CKVY",14.03,20.8,20.77,21.36,20.31,69.97,72.92,69.62,0.269,13.11,13.77,12.42,7.827,7.96,154.4,5.013,9.43,761.3816,11.98,0.04457407,0.05054992,0.6337491
"2019-03-15 14:30:00",59026,"CKVY",14.03,20.49,20.69,21.05,20.43,70.38,72.37,69.69,0.267,12.7,13.54,12.26,7.461,7.654,148.3,6.271,8.33,757.1443,11.98,0.04428206,0.05039018,0.6107973
"2019-03-15 14:35:00",59027,"CKVY",14.03,20.74,20.35,20.87,19.94,70.89,73.57,70.38,0.272,12.75,13.37,12.14,7.058,7.264,144.7,6.107,8.11,752.4622,11.98,0.04428206,0.05039018,0.6107973
"2019-03-15 14:40:00",59028,"CKVY",14.02,20.87,20.77,21.11,20.56,71.41,73.23,70.62,0.275,13.15,13.56,12.71,6.655,6.821,140.5,6.403,8.11,747.387,11.98,0.04428206,0.05039018,0.6107973
"2019-03-15 14:45:00",59029,"CKVY",14.02,21.3,20.91,21.48,20.56,71.96,73.75,71.07,0.282,13.41,14.39,12.85,6.507,6.575,142.7,5.981,7.672,742.0004,11.98,0.04455639,0.0503361,0.5844319
"2019-03-15 14:50:00",59030,"CKVY",14.02,20.68,20.86,21.36,20.62,72.82,73.4,71.34,0.278,13.39,13.81,13.08,6.26,6.365,130.8,7.088,7.234,736.1735,11.98,0.04455639,0.0503361,0.5844319
"2019-03-15 14:55:00",59031,"CKVY",14.02,21.79,21.04,21.79,20.68,72.06,74.05,71.2,0.289,13.61,14.18,13.07,6.262,6.262,140.8,9.06,7.672,729.8031,11.98,0.04455639,0.0503361,0.5844319
"2019-03-15 15:00:00",59032,"CKVY",14.01,22.54,22.22,22.72,21.73,68.56,72.68,67.32,0.283,13.72,14.75,12.89,6.039,6.129,151.8,6.776,7.234,722.9896,11.98,0.04510845,0.05087943,0.5549422
"2019-03-15 15:05:00",59033,"CKVY",14.01,23.09,23.22,23.52,22.41,64.74,68.73,63.71,0.274,13.58,14.5,12.83,6.067,6.037,158.8,5.302,7.672,715.9958,11.98,0.04510845,0.05087943,0.5549422
"2019-03-15 15:10:00",59034,"CKVY",14,23.09,22.83,23.15,22.47,63.36,67.66,63.36,0.268,12.95,13.67,12.36,6.011,6.026,156.1,7.656,7.891,708.8862,11.98,0.04510845,0.05087943,0.5549422
"2019-03-15 15:15:00",59035,"CKVY",14,23.4,23.26,23.58,22.84,61.78,66.18,61.51,0.265,12.98,13.9,12.18,5.975,6.004,159.3,7.476,7.234,701.5118,11.98,0.04704892,0.05374063,0.5231556
"2019-03-15 15:20:00",59036,"CKVY",13.99,23.64,23.53,23.89,23.15,65.7,67.35,61.92,0.284,13.27,14.17,12.39,5.942,5.995,157.7,7.242,7.453,693.6834,11.98,0.04704892,0.05374063,0.5231556
"2019-03-15 15:25:00",59037,"CKVY",13.98,23.45,23.58,24.07,23.08,67.69,68.03,63.19,0.291,13.65,14.35,12.97,5.983,5.964,157.2,6.538,7.891,685.3771,11.98,0.04704892,0.05374063,0.5231556
"2019-03-15 15:30:00",59038,"CKVY",13.98,23.89,23.66,23.95,23.45,65.59,67.69,63.77,0.287,13.73,14.45,12.99,6.325,6.169,157.8,4.713,8.33,676.5493,11.98,0.04588101,0.05260151,0.4883021
"2019-03-15 15:35:00",59039,"CKVY",13.98,23.82,23.77,24.07,23.27,65.69,68.41,63.91,0.287,13.92,14.82,13.33,6.487,6.409,157.6,6.624,8.11,667.2714,11.98,0.04588101,0.05260151,0.4883021
"2019-03-15 15:40:00",59040,"CKVY",13.98,23.88,23.84,24.19,23.57,66.27,66.93,63.01,0.29,13.86,14.58,12.84,6.518,6.521,156.5,4.629,7.672,657.5609,11.98,0.04588101,0.05260151,0.4883021
"2019-03-15 15:45:00",59041,"CKVY",13.97,23.88,23.95,24.13,23.81,66.06,66.37,63.24,0.289,13.75,14.34,13.18,6.252,6.383,156.6,3.941,7.453,647.5601,11.98,0.04371255,0.05049919,0.4510754
"2019-03-15 15:50:00",59042,"CKVY",13.96,23.26,23.54,24.06,23.2,66.37,67.95,63.76,0.283,13.66,14.35,13.15,6.039,6.147,151.8,4.732,7.234,637.0388,11.98,0.04371255,0.05049919,0.4510754
"2019-03-15 15:55:00",59043,"CKVY",13.96,24.31,23.87,24.43,23.19,63.55,66.68,63.55,0.283,13.86,14.73,13.08,5.668,5.845,156.1,5.091,6.795,626.3044,11.98,0.04371255,0.05049919,0.4510754
"2019-03-15 16:00:00",59044,"CKVY",13.95,23.81,24.09,24.43,23.75,64.82,64.86,61.94,0.283,13.4,13.73,12.96,5.472,5.557,155,3.665,6.357,615.3282,11.98,0.0420287,0.04851861,0.4118775
"2019-03-15 16:05:00",59045,"CKVY",13.96,24.67,24.2,24.8,23.75,62.28,67.4,62.17,0.282,14.19,15.3,13.48,5.187,5.314,157.6,6.456,6.138,604.2659,11.98,0.0420287,0.04851861,0.4118775
"2019-03-15 16:10:00",59046,"CKVY",13.95,24.55,24.83,25.17,24.55,62.86,64.54,62.24,0.283,14.21,14.84,13.48,4.998,5.094,165.1,10.62,6.576,592.9203,11.97,0.0420287,0.04851861,0.4118775
"2019-03-15 16:15:00",59047,"CKVY",13.95,24.36,24.34,24.73,24.05,63.37,64.44,61.07,0.283,13.56,14.18,12.71,4.655,4.831,175.4,12.97,6.138,581.2807,11.97,0.04095818,0.04716019,0.3704477
"2019-03-15 16:20:00",59048,"CKVY",13.94,24.79,24.82,25.22,24.3,63.88,64.61,60.83,0.29,14.1,14.81,13.15,4.416,4.528,170.1,11.97,5.48,569.3661,11.98,0.04095818,0.04716019,0.3704477
"2019-03-15 16:25:00",59049,"CKVY",13.94,25.35,25.11,25.41,24.73,60.86,63.88,60.86,0.283,14.16,14.89,13.5,4.276,4.355,171.2,8.06,5.699,557.1505,11.97,0.04095818,0.04716019,0.3704477
"2019-03-15 16:30:00",59050,"CKVY",13.94,25.53,25.48,25.66,25.22,61.89,62.65,59.97,0.29,14.05,14.59,13.45,4.252,4.25,167.1,9.05,5.699,544.5541,11.97,0.03951727,0.04546452,0.3274269
"2019-03-15 16:35:00",59051,"CKVY",13.93,24.92,25.51,25.78,24.85,62.34,63.75,60.66,0.285,14.31,14.7,13.83,4.356,4.287,157.2,6.3,5.699,531.5701,11.97,0.03951727,0.04546452,0.3274269
"2019-03-15 16:40:00",59052,"CKVY",13.93,23.74,24.37,24.92,23.68,68.01,68.01,62.24,0.296,14.6,15.17,13.71,4.485,4.421,148.6,4.365,5.699,518.1903,11.97,0.03951727,0.04546452,0.3274269
"2019-03-15 16:45:00",59053,"CKVY",13.93,23.68,23.46,23.8,23.31,70.07,70.14,67.87,0.304,14.8,15.35,14.27,4.573,4.539,144.6,2.288,5.042,504.4656,11.97,0.03529898,0.04065361,0.2829055
"2019-03-15 16:50:00",59054,"CKVY",13.92,24.05,23.78,24.05,23.43,68.38,70.58,67.25,0.301,14.96,15.5,14.47,4.544,4.573,147.7,3.098,5.261,490.4027,11.97,0.03529898,0.04065361,0.2829055
"2019-03-15 16:55:00",59055,"CKVY",13.92,24.04,24.25,24.48,23.92,65.39,68.49,64.87,0.288,14.82,15.4,13.87,4.369,4.481,147.4,3.924,5.042,476.3077,11.97,0.03529898,0.04065361,0.2829055
"2019-03-15 17:00:00",59056,"CKVY",13.91,25.09,24.41,25.15,23.92,64.7,67.66,64.67,0.298,14.8,15.62,14.07,4.188,4.271,150.6,4.781,4.603,462.0463,11.97,0.03153371,0.03648612,0.2374752
"2019-03-15 17:05:00",59057,"CKVY",13.91,24.84,25.47,25.77,24.84,64.97,66.21,62.26,0.296,15.06,15.88,14.17,3.848,4.036,152.2,5.52,3.946,447.7493,11.97,0.03153371,0.03648612,0.2374752
"2019-03-15 17:10:00",59058,"CKVY",13.91,24.41,24.6,24.78,24.41,66.41,68.06,63.26,0.297,14.85,15.63,13.89,3.614,3.703,146,5.022,3.946,433.11,11.97,0.03153371,0.03648612,0.2374752
"2019-03-15 17:15:00",59059,"CKVY",13.91,25.89,25.33,25.95,24.41,59.58,67.58,59.41,0.283,14.66,15.48,13.58,3.506,3.533,162.9,10.28,4.822,418.1568,11.97,0.02938915,0.03416596,0.1916246
"2019-03-15 17:20:00",59060,"CKVY",13.9,26.2,26.21,26.39,25.83,60.23,62.26,58.93,0.29,14.5,15.1,13.8,3.575,3.534,163.9,7.101,4.603,403.0334,11.97,0.02938915,0.03416596,0.1916246
"2019-03-15 17:25:00",59061,"CKVY",13.9,24.78,25.09,26.2,24.66,64.77,64.77,60.3,0.294,14.27,14.94,13.27,3.618,3.605,150.9,11.14,4.603,387.6826,11.97,0.02938915,0.03416596,0.1916246
"2019-03-15 17:30:00",59062,"CKVY",13.9,24.16,24.31,24.72,24.04,65.11,65.11,63.46,0.288,14.1,14.55,13.58,3.709,3.698,148.5,3.797,4.603,372.248,11.97,0.02586871,0.03049592,0.1460277
"2019-03-15 17:35:00",59063,"CKVY",13.9,25.21,24.43,25.27,24.04,66,66.07,64.66,0.305,14.46,15.49,13.96,3.594,3.663,152.9,4.666,3.946,356.4576,11.97,0.02586871,0.03049592,0.1460277
"2019-03-15 17:40:00",59064,"CKVY",13.9,25.45,25.21,25.51,24.9,62.29,65.96,61.84,0.291,14.52,15.43,13.83,3.44,3.52,159.1,6.402,4.165,340.5948,11.97,0.02586871,0.03049592,0.1460277
"2019-03-15 17:45:00",59065,"CKVY",13.9,25.02,25.65,26.01,25.02,59.85,63.11,57.75,0.275,13.93,14.86,12.81,3.101,3.267,155.9,14.89,3.726,324.7039,11.97,0.0218548,0.02611544,0.1014599
"2019-03-15 17:50:00",59066,"CKVY",13.9,24.52,24.62,25.08,24.46,61.39,61.94,59.88,0.276,13.22,13.45,12.99,2.762,2.944,132.7,6.076,3.069,308.8228,11.97,0.0218548,0.02611544,0.1014599
"2019-03-15 17:55:00",59067,"CKVY",13.9,24.52,24.5,24.65,24.27,63.45,63.79,61.39,0.285,13.44,14.11,13.1,2.4,2.562,140.9,3.643,2.63,292.7109,11.97,0.0218548,0.02611544,0.1014599
"2019-03-15 18:00:00",59068,"CKVY",13.9,23.78,24.12,24.65,23.72,65.24,65.44,62.73,0.284,13.82,14.09,13.51,2.259,2.319,139.5,2.814,2.85,276.558,11.97,0.01733262,0.02069138,0.05996052
"2019-03-15 18:05:00",59069,"CKVY",13.9,23.35,23.51,23.78,23.29,67.95,67.95,65.17,0.291,14.01,14.42,13.63,2.34,2.292,137.6,6.003,3.069,260.4643,11.97,0.01733262,0.02069138,0.05996052
"2019-03-15 18:10:00",59070,"CKVY",13.9,23.59,23.38,23.66,23.22,67.4,68.46,67.4,0.291,14.42,14.56,14.28,2.361,2.356,135.5,4.172,2.411,244.5882,11.97,0.01733262,0.02069138,0.05996052
"2019-03-15 18:15:00",59071,"CKVY",13.91,24.03,23.96,24.15,23.59,65.82,67.43,65.24,0.29,14.25,14.53,14.02,2.252,2.313,128,4.508,2.411,228.7012,11.97,0.01263514,0.01521219,0.02767532
"2019-03-15 18:20:00",59072,"CKVY",13.91,23.66,23.81,24.03,23.66,67.12,67.12,65.75,0.291,14.23,14.43,14.09,2.277,2.238,137.1,2.399,2.85,212.9857,11.97,0.01263514,0.01521219,0.02767532
"2019-03-15 18:25:00",59073,"CKVY",13.91,24.03,23.89,24.09,23.59,66.03,67.23,65.99,0.291,14.37,14.56,14.22,2.44,2.343,150.8,6.595,3.069,197.6206,11.97,0.01263514,0.01521219,0.02767532
"2019-03-15 18:30:00",59074,"CKVY",13.91,24.27,23.89,24.27,23.66,65.79,66.33,65.79,0.293,14.24,14.54,14.04,2.525,2.483,157.1,0.127,2.85,182.7632,11.96,0.008916259,0.01132489,0.0113424
"2019-03-15 18:35:00",59075,"CKVY",13.92,22.79,24.05,24.58,22.79,68.98,69.01,64.76,0.288,14.25,14.56,13.85,2.409,2.504,155,9.07,2.85,168.1608,11.96,0.008916259,0.01132489,0.0113424
"2019-03-15 18:40:00",59076,"CKVY",13.92,22.3,22.39,22.79,22.17,71.79,72.24,69.01,0.294,14.48,14.78,14.15,2.314,2.364,124.8,6.845,2.63,153.6566,11.96,0.008916259,0.01132489,0.0113424
"2019-03-15 18:45:00",59077,"CKVY",13.93,23.29,22.68,23.41,22.24,69.18,71.83,68.6,0.295,14.49,14.77,14.16,1.894,2.174,132.7,26.1,2.411,139.113,11.96,0.002770673,0.003696259,0.00306074
"2019-03-15 18:50:00",59078,"CKVY",13.94,22.42,23.07,23.35,22.3,70.45,70.45,67.98,0.29,14.47,14.86,13.95,1.501,1.648,164.2,17.36,1.754,124.9176,11.96,0.002770673,0.003696259,0.00306074
"2019-03-15 18:55:00",59079,"CKVY",13.96,21.25,21.79,22.42,21.25,74.13,74.16,70.45,0.29,14.31,14.45,14.17,1.211,1.351,145.6,0.04,1.973,111.1236,11.96,0.002770673,0.003696259,0.00306074
"2019-03-15 19:00:00",59080,"CKVY",13.39,21.68,21.5,21.74,21.25,75.43,75.64,74.23,0.301,14.88,15.19,14.39,1.263,1.185,145.6,0.12,1.534,97.79156,11.96,0.0007224118,0.001113427,1.631067E-05
"2019-03-15 19:05:00",59081,"CKVY",13.19,21.8,21.76,21.93,21.49,75.12,75.57,74.99,0.301,15.14,15.26,14.92,1.191,1.263,145.6,0.108,1.096,84.35633,11.95,0.0007224118,0.001113427,1.631067E-05
"2019-03-15 19:10:00",59082,"CKVY",13.12,21.43,21.73,21.93,21.37,75.95,75.95,75.12,0.3,15.17,15.33,14.95,1.087,1.125,145.7,0.044,1.754,69.22498,11.95,0.0007224118,0.001113427,1.631067E-05
"2019-03-15 19:15:00",59083,"CKVY",13.07,20.57,20.93,21.43,20.57,77.67,77.74,75.95,0.295,14.82,15.05,14.58,1.223,1.137,145.7,0.063,1.973,48.70596,11.95,-0.001588168,-0.002055066,2.5E-07
"2019-03-15 19:20:00",59084,"CKVY",13.05,19.52,20.22,20.63,19.46,79.22,79.32,77.74,0.288,14.68,14.9,14.07,1.673,1.432,147.5,4.03,2.411,29.32828,11.95,-0.001588168,-0.002055066,2.5E-07
"2019-03-15 19:25:00",59085,"CKVY",13.03,18.6,18.64,19.52,18.29,83.9,84.6,78.08,0.293,13.82,14.86,12.98,2.087,1.91,172,6.185,2.85,15.00066,11.95,-0.001588168,-0.002055066,2.5E-07
"2019-03-15 19:30:00",59086,"CKVY",13.01,18.23,18.74,19.22,18.1,80.2,84.3,80,0.276,14.3,15.14,13.02,2.414,2.243,173.1,5.954,3.288,9.602497,11.94,-0.002078317,-0.002559491,2.5E-07
"2019-03-15 19:35:00",59087,"CKVY",13,15.45,16.78,18.23,15.38,79.4,80.2,78.19,0.242,11.39,13.16,9.94,2.868,2.638,159,4.446,3.946,7.014709,11.94,-0.002078317,-0.002559491,2.5E-07
"2019-03-15 19:40:00",59088,"CKVY",13,15.14,15.1,15.51,14.83,83.2,83.3,79.4,0.251,10.41,10.99,9.99,3.183,3.019,153,3.763,3.946,4.915427,11.94,-0.002078317,-0.002559491,2.5E-07
"2019-03-15 19:45:00",59089,"CKVY",12.99,13.85,14.5,15.26,13.79,81.5,83.2,81.4,0.232,9.99,11.09,9.17,3.306,3.271,146.5,3.107,3.946,3.209749,11.93,-0.001304017,-0.001439616,2.5E-07
"2019-03-15 19:50:00",59090,"CKVY",12.98,15.15,13.9,15.76,13.04,82.6,88.1,81.1,0.249,9.77,12.77,8.36,3.334,3.285,145.8,6.576,5.48,1.874371,11.93,-0.001304017,-0.001439616,2.5E-07
"2019-03-15 19:55:00",59091,"CKVY",12.97,15.7,15.62,16.32,14.9,85.2,86.6,82,0.263,11.78,12.91,10.44,3.245,3.373,206.6,38.82,7.014,0.9524361,11.93,-0.001304017,-0.001439616,2.5E-07
"2019-03-15 20:00:00",59092,"CKVY",12.96,14.29,14.81,15.64,14.23,87.8,87.9,85.2,0.255,11.53,12.18,11.03,2.834,3.061,242.1,13.05,2.85,0.3915218,11.92,-0.001391681,-0.001547873,2.5E-07
"2019-03-15 20:05:00",59093,"CKVY",12.96,14.04,14.29,14.66,14.04,88.2,89,87.7,0.253,11.44,11.97,11.09,1.769,2.375,243.5,24.86,1.315,0.1201084,11.92,-0.001391681,-0.001547873,2.5E-07
"2019-03-15 20:10:00",59094,"CKVY",12.95,14.17,14.12,14.23,13.98,89.9,90,88.2,0.259,11.55,11.77,11.17,0.745,1.173,214.1,47.89,0.877,0.0150854,11.92,-0.001391681,-0.001547873,2.5E-07
"2019-03-15 20:15:00",59095,"CKVY",12.94,12.63,13.55,14.24,12.57,86.8,89.9,86.5,0.234,10.71,11.77,9.38,0.735,0.661,157.1,25.7,2.63,0,11.92,-0.002533118,-0.003298759,2.5E-07
"2019-03-15 20:20:00",59096,"CKVY",12.94,11.21,11.8,12.57,11.21,87.7,89,86.1,0.222,8.82,9.51,7.988,1.361,1.011,126.1,16.62,2.85,0,11.92,-0.002533118,-0.003298759,2.5E-07
"2019-03-15 20:25:00",59097,"CKVY",12.93,10.35,10.58,11.28,9.92,90.3,90.3,87.2,0.22,7.773,8.6,7.142,2.157,1.744,133.2,11.99,3.288,0,11.92,-0.002533118,-0.003298759,2.5E-07
"2019-03-15 20:30:00",59098,"CKVY",12.92,8.44,9.59,10.47,8.37,87.8,90.9,87.6,0.196,7.12,8.35,5.477,2.593,2.407,135.2,7.84,3.946,0,11.92,-0.002053537,-0.002582246,2.5E-07
"2019-03-15 20:35:00",59099,"CKVY",12.92,8.63,8.22,8.63,7.881,91,91,87.7,0.205,5.644,6.536,5.161,2.871,2.689,158.1,10.59,4.384,0,11.92,-0.002053537,-0.002582246,2.5E-07
"2019-03-15 20:40:00",59100,"CKVY",12.9,11.1,9.95,11.6,8.5,93.4,95.3,90.8,0.235,8.32,10.5,6.372,3.333,3.107,172.7,12.81,4.603,0,11.91,-0.002053537,-0.002582246,2.5E-07
"2019-03-15 20:45:00",59101,"CKVY",12.91,11.85,11.18,11.85,10.92,91.6,93.5,90.6,0.238,9.2,9.86,8.72,3.783,3.558,178.1,5.34,5.261,0,11.91,-0.001460718,-0.001675782,2.5E-07
"2019-03-15 20:50:00",59102,"CKVY",12.9,10.55,10.59,11.85,10.12,90,91.6,86.6,0.221,7.991,9.84,6.902,3.846,3.875,157.7,14.97,4.603,0,11.91,-0.001460718,-0.001675782,2.5E-07
"2019-03-15 20:55:00",59103,"CKVY",12.89,9.19,10.15,10.8,9.19,87.2,90.5,86.9,0.202,7.506,8.56,6.15,3.629,3.822,156.1,24.34,4.822,0,11.91,-0.001460718,-0.001675782,2.5E-07
"2019-03-15 21:00:00",59104,"CKVY",12.89,8.52,8.91,9.26,8.52,87.7,88.4,86.9,0.197,6.022,6.489,5.624,2.791,3.255,130.6,21.25,3.726,0,11.91,-0.001182079,-0.001300419,2.5E-07
"2019-03-15 21:05:00",59105,"CKVY",12.89,7.158,7.982,8.64,7.096,86.6,88,86.2,0.183,4.983,5.747,3.951,2.346,2.538,128.8,13.2,2.85,0,11.91,-0.001182079,-0.001300419,2.5E-07
"2019-03-15 21:10:00",59106,"CKVY",12.89,5.926,6.467,7.158,5.926,87.2,87.7,86.5,0.174,3.451,4.012,2.929,1.722,2.023,119.7,9.54,2.85,0,11.91,-0.001182079,-0.001300419,2.5E-07
"2019-03-15 21:15:00",59107,"CKVY",12.89,6.237,6.214,6.546,5.864,89.4,89.8,87.2,0.181,3.608,4.132,2.894,1.423,1.549,131.8,12.72,1.534,0,11.91,-0.0016086,-0.001954898,2.5E-07
"2019-03-15 21:20:00",59108,"CKVY",12.88,6.547,6.175,6.609,5.928,91.1,91.1,88.9,0.187,3.745,4.543,3.354,0.813,1.121,139.9,0.056,0.877,0,11.91,-0.0016086,-0.001954898,2.5E-07
"2019-03-15 21:25:00",59109,"CKVY",12.88,7.29,7.047,7.29,6.547,93.2,93.2,91,0.198,5.321,5.739,4.481,0.539,0.599,168.4,19.07,1.096,0,11.91,-0.0016086,-0.001954898,2.5E-07
"2019-03-15 21:30:00",59110,"CKVY",12.86,7.415,7.641,7.848,7.29,92.6,93.8,92.6,0.198,6.142,6.43,5.673,0.328,0.458,203.3,5.106,1.315,0,11.91,-0.002484766,-0.00348668,2.5E-07
"2019-03-15 21:35:00",59111,"CKVY",12.87,7.544,7.407,7.606,7.229,92.7,92.7,92.3,0.199,5.685,5.925,5.509,0.314,0.317,194.2,9.56,0.877,0,11.91,-0.002484766,-0.00348668,2.5E-07
"2019-03-15 21:40:00",59112,"CKVY",12.85,7.298,7.468,7.606,7.236,92.2,92.8,92.2,0.196,5.748,5.934,5.445,0.248,0.273,164.2,1.774,1.315,0,11.91,-0.002484766,-0.00348668,2.5E-07
"2019-03-15 21:45:00",59113,"CKVY",12.86,6.927,7.154,7.36,6.927,92,92.2,91.9,0.192,5.323,5.568,5.083,0.327,0.28,185.7,43.54,1.315,0,11.91,-0.002901342,-0.004371643,2.5E-07
"2019-03-15 21:50:00",59114,"CKVY",12.86,7.302,7.239,7.548,6.866,92.6,93.1,91.9,0.197,5.535,5.959,5.031,0.66,0.499,310,6.885,1.534,0,11.91,-0.002901342,-0.004371643,2.5E-07
"2019-03-15 21:55:00",59115,"CKVY",12.85,7.12,6.867,7.302,6.562,92.9,92.9,91.8,0.196,5.071,5.61,4.69,1.231,0.953,274.3,14.42,2.63,0,11.91,-0.002901342,-0.004371643,2.5E-07
"2019-03-15 22:00:00",59116,"CKVY",12.85,7.802,7.794,8.17,7.058,93.7,94.7,93,0.203,6.439,6.937,5.467,1.512,1.366,253.8,9.62,2.411,0,11.91,-0.00237631,-0.003246456,2.5E-07
"2019-03-15 22:05:00",59117,"CKVY",12.84,7.678,7.425,7.802,6.935,93.4,93.7,92.1,0.202,5.79,6.368,5.127,1.598,1.569,238.7,19.43,1.973,0,11.91,-0.00237631,-0.003246456,2.5E-07
"2019-03-15 22:10:00",59118,"CKVY",12.84,8.54,8.21,8.67,7.74,94.4,94.5,93.3,0.212,6.808,7.415,6.21,1.739,1.66,204.3,10.32,3.507,0,11.91,-0.00237631,-0.003246456,2.5E-07
"2019-03-15 22:15:00",59119,"CKVY",12.82,8.92,8.63,8.98,8.3,94.5,94.7,94,0.216,7.32,7.758,6.917,2.236,1.909,190,3.727,4.165,0,11.91,-0.002003784,-0.002534381,2.5E-07
"2019-03-15 22:20:00",59120,"CKVY",12.83,8.55,8.71,9.17,8.3,93,94.7,92.8,0.209,7.234,7.953,6.634,2.819,2.527,183.8,8.33,5.261,0,11.91,-0.002003784,-0.002534381,2.5E-07
"2019-03-15 22:25:00",59121,"CKVY",12.82,8.81,8.9,9.36,8.43,92.8,94.1,92.4,0.211,7.329,7.96,6.776,3.339,3.112,176.9,5.224,5.042,0,11.92,-0.002003784,-0.002534381,2.5E-07
"2019-03-15 22:30:00",59122,"CKVY",12.83,6.267,7.777,8.99,6.143,89.3,93.1,89.2,0.181,5.751,7.385,3.664,3.437,3.449,147.5,23.01,4.384,0,11.92,-0.001472135,-0.001702524,2.5E-07
"2019-03-15 22:35:00",59123,"CKVY",12.82,7.072,6.682,7.134,6.081,92.3,92.3,89.4,0.194,4.658,5.354,3.653,3.478,3.493,125.1,6.694,4.165,0,11.92,-0.001472135,-0.001702524,2.5E-07
"2019-03-15 22:40:00",59124,"CKVY",12.82,6.454,7.148,7.815,6.454,90.6,93.2,90.6,0.185,5.276,6.266,4.28,2.953,3.249,143,4.289,3.288,0,11.92,-0.001472135,-0.001702524,2.5E-07
"2019-03-15 22:45:00",59125,"CKVY",12.82,3.977,5.119,6.454,3.915,87.3,90.6,87.3,0.159,2.532,4.28,0.988,2.317,2.656,111.4,10.02,1.973,0,11.92,-0.001251938,-0.001424656,2.5E-07
"2019-03-15 22:50:00",59126,"CKVY",12.82,4.845,4.067,4.845,3.482,91.4,91.4,86.6,0.174,1.514,2.883,0.391,1.628,1.915,159.9,18.35,1.973,0,11.92,-0.001251938,-0.001424656,2.5E-07
"2019-03-15 22:55:00",59127,"CKVY",12.81,5.526,5.584,6.022,4.783,92.5,93.2,91.4,0.181,3.943,4.471,2.838,1.049,1.324,227,13.67,1.534,0,11.91,-0.001251938,-0.001424656,2.5E-07
"2019-03-15 23:00:00",59128,"CKVY",12.81,5.093,5.358,5.588,5.031,91.3,92.6,91.2,0.175,3.47,3.888,3.035,0.651,0.805,315.7,39.69,1.096,0,11.92,-0.001910754,-0.002480903,2.5E-07
"2019-03-15 23:05:00",59129,"CKVY",12.81,5.712,5.192,5.712,4.845,92.4,92.4,91.2,0.182,3.276,3.987,2.827,0.331,0.522,135.9,48.33,1.096,0,11.92,-0.001910754,-0.002480903,2.5E-07
"2019-03-15 23:10:00",59130,"CKVY",12.8,5.96,6.179,6.456,5.65,91.6,93.1,91.6,0.183,4.512,4.87,3.917,0.454,0.323,167.7,10.28,2.192,0,11.91,-0.001910754,-0.002480903,2.5E-07
"2019-03-15 23:15:00",59131,"CKVY",12.79,4.597,4.951,6.022,4.412,89.6,91.6,88.7,0.168,2.572,4.091,1.83,0.587,0.591,132.2,23.61,2.411,0,11.92,-0.002541845,-0.003699432,2.5E-07
"2019-03-15 23:20:00",59132,"CKVY",12.79,4.35,4.66,4.845,4.288,89.3,90.3,89.3,0.166,2.359,2.622,1.84,0.553,0.563,147.9,20.09,0.658,0,11.92,-0.002541845,-0.003699432,2.5E-07
"2019-03-15 23:25:00",59133,"CKVY",12.79,4.226,4.025,4.35,3.854,90.2,90.2,88.5,0.166,1.519,1.977,1.221,0.582,0.529,175.4,13.53,2.63,0,11.92,-0.002541845,-0.003699432,2.5E-07
"2019-03-15 23:30:00",59134,"CKVY",12.78,3.917,4.085,4.412,3.792,90.5,90.5,89.9,0.165,1.854,2.226,1.49,1.12,0.83,150.6,10.14,2.85,0,11.92,-0.002293959,-0.003248466,2.5E-07
"2019-03-15 23:35:00",59135,"CKVY",12.78,3.237,3.623,4.041,3.175,89.5,90.6,89.5,0.158,1.368,1.892,0.807,1.534,1.312,151.1,11.99,1.973,0,11.92,-0.002293959,-0.003248466,2.5E-07
"2019-03-15 23:40:00",59136,"CKVY",12.78,2.496,2.912,3.299,2.496,88.4,89.6,88.4,0.151,0.359,0.929,-0.151,1.383,1.503,170,35.36,2.192,0,11.92,-0.002293959,-0.003248466,2.5E-07
"2019-03-15 23:45:00",59137,"CKVY",12.77,1.569,1.818,2.62,1.32,88.8,88.8,86.9,0.145,-0.915,-0.037,-1.66,1.406,1.331,130.7,14.88,3.069,0,11.92,-0.001698844,-0.002186692,2.5E-07
"2019-03-15 23:50:00",59138,"CKVY",12.77,0.516,0.896,1.693,0.33,87.7,89,87.2,0.136,-1.818,-0.836,-2.569,1.743,1.605,152.4,10.12,3.069,0,11.92,-0.001698844,-0.002186692,2.5E-07
"2019-03-15 23:55:00",59139,"CKVY",12.76,0.516,0.658,0.888,0.392,87.2,88.5,87.2,0.135,-2.079,-1.722,-2.516,2.159,2.011,162.1,20.58,3.069,0,11.92,-0.001698844,-0.002186692,2.5E-07
"2019-03-16 00:00:00",59140,"CKVY",12.76,1.26,1.01,1.507,0.33,88.8,89.2,87.1,0.143,-1.631,-0.954,-2.577,1.775,2.083,205.3,17.85,2.63,0,11.91,-0.001326038,-0.001619331,2.5E-07
"2019-03-16 00:05:00",59141,"CKVY",12.75,1.757,1.414,1.757,1.136,89.3,89.3,88.3,0.147,-1.163,-0.666,-1.518,1.001,1.361,226.4,72.37,0.877,0,11.91,-0.001326038,-0.001619331,2.5E-07
"2019-03-16 00:10:00",59142,"CKVY",12.75,1.946,2.286,2.751,1.695,90,91.2,89.3,0.149,0.11,0.758,-0.719,1.336,1.121,154.1,11.91,4.165,0,11.91,-0.001326038,-0.001619331,2.5E-07
"2019-03-16 00:15:00",59143,"CKVY",12.74,0.336,0.929,1.946,0.15,87.9,90,87.4,0.135,-1.673,-0.321,-2.702,2.375,1.723,156.1,6.474,5.48,0,11.92,-0.001610018,-0.00206584,2.5E-07
"2019-03-16 00:20:00",59144,"CKVY",12.75,-0.406,-0.524,0.336,-0.902,88.4,88.4,86.7,0.131,-3.39,-2.411,-3.905,3.335,2.835,143.6,6.424,5.042,0,11.92,-0.001610018,-0.00206584,2.5E-07
"2019-03-16 00:25:00",59145,"CKVY",12.74,1.7,1.116,1.886,-0.468,92,92.1,88.5,0.151,-0.867,0.119,-3.066,3.944,3.693,151.9,1.975,5.48,0,11.92,-0.001610018,-0.00206584,2.5E-07
"2019-03-16 00:30:00",59146,"CKVY",12.74,1.205,1.613,1.948,1.081,90.7,92.1,90.6,0.145,-0.281,0.165,-1.031,4.223,4.147,153.1,2.205,5.699,0,11.92,-0.0008800728,-0.0009695246,2.5E-07
"2019-03-16 00:35:00",59147,"CKVY",12.74,0.895,0.941,1.267,0.771,90.7,90.7,90.1,0.143,-1.217,-0.831,-1.451,4.515,4.441,148.2,3.229,4.603,0,11.92,-0.0008800728,-0.0009695246,2.5E-07
"2019-03-16 00:40:00",59148,"CKVY",12.73,1.886,1.204,1.948,0.771,92.3,92.3,90.6,0.153,-0.762,0.212,-1.322,4.147,4.288,138.6,4.05,3.946,0,11.92,-0.0008800728,-0.0009695246,2.5E-07
"2019-03-16 00:45:00",59149,"CKVY",12.73,3.126,2.556,3.126,1.762,92.9,93,92.2,0.163,0.923,1.547,0.044,3.647,3.916,133.8,2.092,4.165,0,11.92,-0.0008231901,-0.0008866567,2.5E-07
"2019-03-16 00:50:00",59150,"CKVY",12.71,1.824,2.469,3.126,1.701,90.3,92.9,90.2,0.149,0.55,1.54,-0.499,3.392,3.485,135.9,1.367,3.288,0,11.92,-0.0008231901,-0.0008866567,2.5E-07
"2019-03-16 00:55:00",59151,"CKVY",12.73,1.824,1.463,1.886,1.019,90.3,90.5,89.1,0.149,-0.849,-0.266,-1.457,2.855,3.151,134.4,3.944,2.63,0,11.92,-0.0008231901,-0.0008866567,2.5E-07
"2019-03-16 01:00:00",59152,"CKVY",12.72,3.25,2.183,3.25,1.577,92,92,90.1,0.162,0.095,1.439,-0.637,2.344,2.568,124.9,7.05,2.411,0,11.92,-0.00106828,-0.00121338,2.5E-07
"2019-03-16 01:05:00",59153,"CKVY",12.71,3.312,3.519,3.746,3.126,90.6,92.3,90.6,0.16,1.674,2.004,1.165,1.896,2.095,140.4,6.886,2.192,0,11.92,-0.00106828,-0.00121338,2.5E-07
"2019-03-16 01:10:00",59154,"CKVY",12.71,3.745,3.281,3.807,2.816,91.3,91.4,89.9,0.165,1.154,1.847,0.516,1.961,1.92,175.8,9.29,2.63,0,11.92,-0.00106828,-0.00121338,2.5E-07
"2019-03-16 01:15:00",59155,"CKVY",12.71,2.941,4.116,4.614,2.941,88.5,91.7,88.5,0.154,2.109,2.694,0.31,1.748,1.912,205.4,55.59,2.63,0,11.92,-0.00152458,-0.001868171,2.5E-07
"2019-03-16 01:20:00",59156,"CKVY",12.7,2.943,3.128,3.439,2.817,89.4,90,88.3,0.156,0.678,1.142,0.138,1.423,1.579,305.6,24.31,1.754,0,11.92,-0.00152458,-0.001868171,2.5E-07
"2019-03-16 01:25:00",59157,"CKVY",12.7,0.405,0.794,2.943,0.217,87.2,89.4,85.5,0.135,-2.26,0.52,-3.068,1.222,1.341,301.5,7.097,2.192,0,11.93,-0.00152458,-0.001868171,2.5E-07
"2019-03-16 01:30:00",59158,"CKVY",12.7,1.648,1.041,1.648,0.405,89.1,89.2,87.2,0.146,-1.593,-0.807,-2.514,1.148,1.118,303.8,6.584,1.534,0,11.93,-0.001626981,-0.002096831,2.5E-07
"2019-03-16 01:35:00",59159,"CKVY",12.7,2.146,2.012,2.27,1.586,89.4,89.6,89.1,0.15,-0.383,-0.125,-0.868,1.182,1.2,303.8,13.17,1.315,0,11.93,-0.001626981,-0.002096831,2.5E-07
"2019-03-16 01:40:00",59160,"CKVY",12.69,2.767,2.498,2.829,2.146,89.5,89.5,89.1,0.154,0.075,0.445,-0.264,0.649,0.893,281.6,13.07,0.219,0,11.93,-0.001626981,-0.002096831,2.5E-07
"2019-03-16 01:45:00",59161,"CKVY",12.69,2.768,2.896,3.202,2.705,89.9,90.4,89.5,0.155,0.618,1.011,0.356,0.43,0.497,329.4,61.86,1.754,0,11.93,-0.001986746,-0.002719706,2.5E-07
"2019-03-16 01:50:00",59162,"CKVY",12.69,1.901,2.304,2.83,1.901,88.4,89.9,88.3,0.146,-0.205,0.529,-0.76,0.468,0.455,61.84,13.56,1.315,0,11.93,-0.001986746,-0.002719706,2.5E-07
"2019-03-16 01:55:00",59163,"CKVY",12.68,3.202,2.678,3.264,1.839,90.3,90.4,88.3,0.159,0.308,1.073,-0.821,0.622,0.541,98.8,31.64,1.096,0,11.93,-0.001986746,-0.002719706,2.5E-07
"2019-03-16 02:00:00",59164,"CKVY",12.67,2.707,3.168,3.388,2.645,88.6,90.3,88.5,0.152,0.836,1.179,0.049,0.65,0.693,143.1,13.15,1.096,0,11.93,-0.00221893,-0.003176154,2.5E-07
"2019-03-16 02:05:00",59165,"CKVY",12.67,2.025,2.143,2.769,1.839,88.1,88.6,87.6,0.147,-0.63,0.147,-0.995,0.671,0.64,173.7,4.752,1.315,0,11.93,-0.00221893,-0.003176154,2.5E-07
"2019-03-16 02:10:00",59166,"CKVY",12.67,2.273,2.087,2.335,1.901,88.6,88.6,88,0.149,-0.595,-0.273,-0.834,0.848,0.763,160.6,5.299,1.534,0,11.93,-0.00221893,-0.003176154,2.5E-07
"2019-03-16 02:15:00",59167,"CKVY",12.66,2.459,2.353,2.459,2.149,88.7,88.8,88.4,0.151,-0.259,-0.101,-0.449,1.224,0.925,173.7,8.52,4.384,0,11.93,-0.002010307,-0.002782578,2.5E-07
"2019-03-16 02:20:00",59168,"CKVY",12.66,2.645,2.669,2.831,2.397,88.4,89.2,88.4,0.152,0.148,0.349,-0.154,1.232,1.269,201,11.74,2.85,0,11.93,-0.002010307,-0.002782578,2.5E-07
"2019-03-16 02:25:00",59169,"CKVY",12.66,0.909,1.421,2.645,0.847,87.1,88.3,86.4,0.138,-1.564,-0.025,-2.115,1.586,1.392,153.7,12.57,2.85,0,11.93,-0.002010307,-0.002782578,2.5E-07
"2019-03-16 02:30:00",59170,"CKVY",12.65,0.785,1.082,1.653,0.723,86.8,88.4,86.8,0.137,-1.775,-0.988,-2.245,1.581,1.688,176.7,14.68,2.411,0,11.93,-0.001573653,-0.002005564,2.5E-07
"2019-03-16 02:35:00",59171,"CKVY",12.65,0.103,0.415,0.971,-0.269,86.6,87.2,85.6,0.132,-2.676,-1.976,-3.549,1.549,1.56,104.1,47.49,1.973,0,11.93,-0.001573653,-0.002005564,2.5E-07
"2019-03-16 02:40:00",59172,"CKVY",12.65,1.219,0.671,1.281,0.103,88.7,88.7,86.6,0.142,-2.086,-1.281,-2.94,1.173,1.367,56.26,10.06,1.534,0,11.93,-0.001573653,-0.002005564,2.5E-07
"2019-03-16 02:45:00",59173,"CKVY",12.63,1.901,1.56,1.963,1.281,89,89,88.6,0.148,-0.988,-0.525,-1.281,0.965,1.086,54.2,7.478,1.534,0,11.93,-0.00157445,-0.002028107,2.5E-07
"2019-03-16 02:50:00",59174,"CKVY",12.63,2.149,2.114,2.273,1.901,88,89.2,88,0.148,-0.472,-0.264,-0.67,0.662,0.781,51.21,1.291,0.658,0,11.93,-0.00157445,-0.002028107,2.5E-07
"2019-03-16 02:55:00",59175,"CKVY",12.63,3.079,2.629,3.202,2.025,89.5,89.5,88,0.157,0.055,0.815,-0.712,0.525,0.563,321.9,64.49,1.315,0,11.93,-0.00157445,-0.002028107,2.5E-07
"2019-03-16 03:00:00",59176,"CKVY",12.62,1.653,2.43,3.264,1.591,87.6,89.5,87.6,0.144,-0.223,0.843,-1.24,0.617,0.547,265,12.81,1.754,0,11.93,-0.002133587,-0.003019089,2.5E-07
"2019-03-16 03:05:00",59177,"CKVY",12.62,0.661,1.058,1.653,0.661,86.6,87.6,86.5,0.135,-1.91,-1.17,-2.423,0.717,0.693,231.8,8.16,1.315,0,11.93,-0.002133587,-0.003019089,2.5E-07
"2019-03-16 03:10:00",59178,"CKVY",12.61,0.661,0.662,0.785,0.475,87.6,87.6,86.5,0.137,-2.298,-2.112,-2.459,0.732,0.736,255.5,12.78,1.096,0,11.93,-0.002133587,-0.003019089,2.5E-07
"2019-03-16 03:15:00",59179,"CKVY",12.6,0.537,0.591,0.785,0.351,87.2,87.7,87.1,0.136,-2.259,-2.018,-2.496,0.515,0.646,213.9,20.49,1.096,0,11.93,-0.001947907,-0.002724644,2.5E-07
"2019-03-16 03:20:00",59180,"CKVY",12.61,0.413,0.476,0.599,0.351,86.3,87.2,86.3,0.133,-2.59,-2.351,-2.779,0.419,0.436,174.7,16.22,0.658,0,11.93,-0.001947907,-0.002724644,2.5E-07
"2019-03-16 03:25:00",59181,"CKVY",12.6,-0.083,-0.062,0.475,-0.331,86.8,86.8,85.7,0.131,-3.227,-2.665,-3.526,0.232,0.356,110.8,22,0,0,11.93,-0.001947907,-0.002724644,2.5E-07
"2019-03-16 03:30:00",59182,"CKVY",12.6,0.289,0.124,0.351,-0.083,87.2,87.3,86.8,0.134,-2.805,-2.562,-3.09,0.012,0.104,84.3,0.071,0,0,11.93,-0.00220239,-0.00329653,2.5E-07
"2019-03-16 03:35:00",59183,"CKVY",12.6,0.413,0.385,0.537,0.165,86.6,87.2,86.6,0.134,-2.566,-2.404,-2.77,0,0.008,84.4,0.04,0,0,11.93,-0.00220239,-0.00329653,2.5E-07
"2019-03-16 03:40:00",59184,"CKVY",12.58,-0.269,0.032,0.413,-0.331,85.6,86.6,85.5,0.128,-3.182,-2.651,-3.618,0.077,0.035,141.2,0,0.658,0,11.93,-0.00220239,-0.00329653,2.5E-07
"2019-03-16 03:45:00",59185,"CKVY",12.58,-0.269,-0.245,-0.083,-0.455,85.8,86,85.6,0.129,-3.493,-3.29,-3.732,0.204,0.099,152.4,14.97,1.315,0,11.93,-0.00242651,-0.003837646,2.5E-07
"2019-03-16 03:50:00",59186,"CKVY",12.57,0.165,0.044,0.351,-0.455,87.2,87.5,85.8,0.133,-2.954,-2.496,-3.682,0.747,0.466,185.2,2.643,2.192,0,11.93,-0.00242651,-0.003837646,2.5E-07
"2019-03-16 03:55:00",59187,"CKVY",12.57,-0.331,-0.068,0.289,-0.393,86.1,87.2,86,0.129,-3.152,-2.623,-3.562,1.081,0.918,176.5,4.727,1.534,0,11.94,-0.00242651,-0.003837646,2.5E-07
"2019-03-16 04:00:00",59188,"CKVY",12.57,0.041,-0.21,0.041,-0.455,86.9,87,86.1,0.132,-3.278,-2.918,-3.615,1.332,1.259,183.5,5.268,1.534,0,11.94,-0.001754558,-0.002385367,2.5E-07
"2019-03-16 04:05:00",59189,"CKVY",12.56,-0.579,-0.236,0.103,-0.641,85.8,86.9,85.8,0.127,-3.343,-2.906,-3.856,1.13,1.25,184,6.148,1.973,0,11.94,-0.001754558,-0.002385367,2.5E-07
"2019-03-16 04:10:00",59190,"CKVY",12.56,-1.322,-0.999,-0.517,-1.384,85.2,85.9,85.1,0.121,-4.333,-3.751,-4.756,0.834,0.98,132.2,18.53,0.877,0,11.94,-0.001754558,-0.002385367,2.5E-07
"2019-03-16 04:15:00",59191,"CKVY",12.55,-1.508,-1.399,-1.26,-1.57,85.7,85.8,85.2,0.121,-4.688,-4.544,-4.828,0.764,0.739,101.2,12.28,1.754,0,11.94,-0.001623185,-0.002170908,2.5E-07
"2019-03-16 04:20:00",59192,"CKVY",12.55,-2.313,-2.134,-1.446,-2.562,85,85.7,84.5,0.116,-5.548,-4.7,-6.049,0.807,0.803,107,4.909,1.754,0,11.94,-0.001623185,-0.002170908,2.5E-07
"2019-03-16 04:25:00",59193,"CKVY",12.55,-0.7,-1.634,-0.7,-2.375,87.4,87.4,85,0.128,-4.788,-3.548,-5.773,0.974,0.891,110.4,11.04,1.315,0,11.94,-0.001623185,-0.002170908,2.5E-07
"2019-03-16 04:30:00",59194,"CKVY",12.55,-0.202,-0.424,-0.078,-0.824,87.2,87.5,87.1,0.131,-3.305,-2.975,-3.687,0.93,1.003,116.5,1.651,1.096,0,11.94,-0.001645984,-0.002228375,2.5E-07
"2019-03-16 04:35:00",59195,"CKVY",12.54,-0.512,-0.178,-0.016,-0.512,86.3,87.3,86.3,0.128,-3.181,-2.905,-3.628,0.834,0.84,111.1,4.729,1.315,0,11.94,-0.001645984,-0.002228375,2.5E-07
"2019-03-16 04:40:00",59196,"CKVY",12.54,-1.564,-0.99,-0.326,-1.688,84.6,86.4,84.5,0.119,-4.335,-3.427,-5.22,0.625,0.756,111.6,4.725,0.877,0,11.94,-0.001645984,-0.002228375,2.5E-07
"2019-03-16 04:45:00",59197,"CKVY",12.53,-1.997,-1.764,-1.564,-1.997,84.8,85,84.5,0.117,-5.236,-5.081,-5.456,0.63,0.622,148.3,2.815,1.315,0,11.94,-0.001771363,-0.002453886,2.5E-07
"2019-03-16 04:50:00",59198,"CKVY",12.51,-2.369,-2.188,-1.873,-2.493,84.5,84.8,84.4,0.115,-5.708,-5.334,-6.02,0.688,0.649,156.4,5.488,1.534,0,11.94,-0.001771363,-0.002453886,2.5E-07
"2019-03-16 04:55:00",59199,"CKVY",12.52,-1.997,-2.113,-1.811,-2.431,86,86,84.5,0.119,-5.406,-4.98,-5.942,1.04,0.858,156.7,1.289,1.754,0,11.94,-0.001771363,-0.002453886,2.5E-07
"2019-03-16 05:00:00",59200,"CKVY",12.52,-2.431,-2.259,-1.873,-2.555,86.1,86.2,85.5,0.116,-5.471,-5.05,-5.722,1.292,1.141,138.4,3.374,2.192,0,11.94,-0.0015944,-0.00216058,2.5E-07
"2019-03-16 05:05:00",59201,"CKVY",12.51,-2.431,-2.415,-2.307,-2.555,86.8,87,86.1,0.117,-5.407,-5.229,-5.672,1.676,1.495,141.1,2.34,2.63,0,11.94,-0.0015944,-0.00216058,2.5E-07
"2019-03-16 05:10:00",59202,"CKVY",12.51,-3.67,-3.077,-2.431,-3.732,84.8,86.8,84.8,0.108,-6.281,-5.401,-7.162,2.086,1.857,155.7,3.346,2.63,0,11.94,-0.0015944,-0.00216058,2.5E-07
"2019-03-16 05:15:00",59203,"CKVY",12.51,-4.228,-4.316,-3.67,-4.724,84.5,84.8,83.5,0.105,-7.922,-7.109,-8.45,2.429,2.298,161.9,1.579,2.85,0,11.94,-0.001073074,-0.001298862,2.5E-07
"2019-03-16 05:20:00",59204,"CKVY",12.5,-3.855,-3.824,-3.545,-4.29,84.5,85.2,84.5,0.107,-7.221,-6.894,-7.794,2.399,2.428,155.5,5.129,2.411,0,11.94,-0.001073074,-0.001298862,2.5E-07
"2019-03-16 05:25:00",59205,"CKVY",12.5,-5.031,-4.486,-3.855,-5.094,83.3,84.5,83,0.099,-8.18,-7.357,-8.9,2.353,2.38,149.6,2.776,2.63,0,11.94,-0.001073074,-0.001298862,2.5E-07
"2019-03-16 05:30:00",59206,"CKVY",12.49,-4.472,-4.836,-4.41,-5.155,84.3,84.3,83.3,0.103,-8.5,-7.943,-8.91,2.255,2.298,134.7,4.922,2.63,0,11.94,-0.0008411644,-0.0009708898,2.5E-07
"2019-03-16 05:35:00",59207,"CKVY",12.5,-4.1,-4.139,-3.913,-4.534,84.3,84.7,84.3,0.105,-7.639,-7.371,-8.07,2.247,2.26,132.8,3.472,2.411,0,11.94,-0.0008411644,-0.0009708898,2.5E-07
"2019-03-16 05:40:00",59208,"CKVY",12.49,-3.417,-3.964,-3.355,-4.286,85.2,85.2,84,0.11,-7.491,-6.689,-7.888,2.189,2.201,123.6,2.705,2.63,0,11.94,-0.0008411644,-0.0009708898,2.5E-07
"2019-03-16 05:45:00",59209,"CKVY",12.49,-3.665,-3.426,-3.169,-3.789,84.2,85.4,84.2,0.107,-6.868,-6.456,-7.366,2.231,2.2,129.9,4.67,2.85,0,11.94,-0.0009157177,-0.001072417,2.5E-07
"2019-03-16 05:50:00",59210,"CKVY",12.49,-2.921,-3.266,-2.797,-3.913,84.9,85.3,84.1,0.112,-6.702,-6.189,-7.496,2.2,2.205,127.3,3.526,2.192,0,11.94,-0.0009157177,-0.001072417,2.5E-07
"2019-03-16 05:55:00",59211,"CKVY",12.49,-1.247,-2.413,-1.123,-3.231,87,87,84.5,0.124,-5.67,-4.075,-6.717,2.246,2.239,121.9,3.874,2.63,0,11.94,-0.0009157177,-0.001072417,2.5E-07
"2019-03-16 06:00:00",59212,"CKVY",12.49,-1.681,-1.298,-0.999,-1.805,85.3,87,85.2,0.119,-4.45,-3.936,-5.171,2.134,2.2,135.1,3.773,2.411,0,11.94,-0.00100065,-0.001177918,2.5E-07
"2019-03-16 06:05:00",59213,"CKVY",12.48,-3.231,-2.433,-1.619,-3.293,83.3,85.3,83.2,0.108,-6.026,-4.98,-7.132,2.094,2.133,151.7,8.74,2.411,0,11.94,-0.00100065,-0.001177918,2.5E-07
"2019-03-16 06:10:00",59214,"CKVY",12.48,-3.169,-2.95,-2.301,-3.417,83.8,84.9,83.3,0.109,-6.571,-5.726,-7.101,1.674,1.893,210.7,17.38,1.754,0,11.94,-0.00100065,-0.001177918,2.5E-07
"2019-03-16 06:15:00",59215,"CKVY",12.48,-2.921,-3.253,-2.921,-3.479,84.9,84.9,83.8,0.112,-6.828,-6.345,-7.103,1.402,1.534,220.8,3.032,1.534,0,11.94,-0.001077982,-0.001304614,2.5E-07
"2019-03-16 06:20:00",59216,"CKVY",12.47,-1.991,-2.478,-1.929,-2.983,85.4,85.4,84.8,0.118,-5.83,-5.235,-6.406,1.196,1.267,202.1,10.18,2.192,0,11.94,-0.001077982,-0.001304614,2.5E-07
"2019-03-16 06:25:00",59217,"CKVY",12.47,-1.185,-1.474,-1.123,-2.053,85.6,85.9,85.4,0.123,-4.711,-4.341,-5.348,1.464,1.321,185.5,3.267,2.192,0,11.94,-0.001077982,-0.001304614,2.5E-07
"2019-03-16 06:30:00",59218,"CKVY",12.47,-1.805,-1.279,-1.061,-1.867,84.2,85.7,84.2,0.117,-4.646,-4.322,-5.443,1.688,1.583,169.3,16.45,2.63,0,11.95,-0.001353763,-0.00172352,0.001396703
"2019-03-16 06:35:00",59219,"CKVY",12.47,-3.541,-2.843,-1.805,-3.603,82.9,84.2,82.8,0.106,-6.655,-5.424,-7.522,1.813,1.771,127.8,11.29,1.973,0,11.95,-0.001353763,-0.00172352,0.001396703
"2019-03-16 06:40:00",59220,"CKVY",12.47,-4.099,-3.961,-3.541,-4.223,83.1,83.1,82.7,0.104,-7.864,-7.435,-8.13,1.759,1.771,118,7.938,2.192,0,11.95,-0.001353763,-0.00172352,0.001396703
"2019-03-16 06:45:00",59221,"CKVY",12.47,-3.851,-4.111,-3.665,-4.347,83.9,83.9,83,0.106,-7.892,-7.311,-8.2,1.803,1.765,116.2,5.023,2.411,0,11.95,-0.001057905,-0.001286879,0.007850352
"2019-03-16 06:50:00",59222,"CKVY",12.46,-3.293,-3.531,-3.231,-3.913,84.1,84.2,83.8,0.109,-7.155,-6.817,-7.547,1.924,1.855,121.7,2.405,2.192,0,11.95,-0.001057905,-0.001286879,0.007850352
"2019-03-16 06:55:00",59223,"CKVY",12.46,-3.107,-3.143,-2.859,-3.417,84.1,84.4,84,0.11,-6.739,-6.418,-7.042,1.925,1.956,111.3,5.829,2.192,0,11.95,-0.001057905,-0.001286879,0.007850352
"2019-03-16 07:00:00",59224,"CKVY",12.46,-2.921,-3.057,-2.797,-3.231,84.1,84.1,83.6,0.111,-6.726,-6.408,-6.927,1.645,1.794,109.9,4.505,1.534,0,11.95,0.0004590086,0.0007777952,0.02029052
"2019-03-16 07:05:00",59225,"CKVY",12.45,-2.921,-2.893,-2.735,-3.107,83.6,84.2,83.6,0.11,-6.543,-6.381,-6.797,1.24,1.465,127.2,9.42,1.096,0,11.95,0.0004590086,0.0007777952,0.02029052
"2019-03-16 07:10:00",59226,"CKVY",12.45,-2.921,-2.971,-2.859,-3.107,83.8,83.8,83.5,0.111,-6.683,-6.553,-6.839,0.902,1.053,137.8,0.12,0.877,0,11.95,0.0004590086,0.0007777952,0.02029052
"2019-03-16 07:15:00",59227,"CKVY",12.44,-2.797,-3,-2.797,-3.169,84,84.1,83.5,0.112,-6.721,-6.425,-6.925,0.811,0.84,159,11.13,1.315,0.01059742,11.95,0.0003178139,0.0005270175,0.04772458
"2019-03-16 07:20:00",59228,"CKVY",12.44,-1.557,-2.313,-1.557,-2.921,85.5,85.5,84,0.12,-5.806,-4.843,-6.546,0.898,0.845,186.3,13.22,1.315,0.1100335,11.95,0.0003178139,0.0005270175,0.04772458
"2019-03-16 07:25:00",59229,"CKVY",12.44,-1.309,-1.269,-1.123,-1.681,84.8,85.7,84.8,0.121,-4.601,-4.399,-4.957,1.087,0.971,173,10.86,1.754,0.3972581,11.95,0.0003178139,0.0005270175,0.04772458
"2019-03-16 07:30:00",59230,"CKVY",12.44,-1.681,-1.558,-1.309,-1.743,84.5,84.8,84.4,0.118,-5.078,-4.776,-5.279,1.188,1.165,160.7,1.474,1.754,1.023382,11.95,0.0003470715,0.0005348012,0.08818625
"2019-03-16 07:35:00",59231,"CKVY",12.44,-1.991,-1.842,-1.557,-2.053,84.2,84.5,84.1,0.116,-5.434,-5.096,-5.685,0.979,1.069,133.4,20.9,1.096,2.027586,11.95,0.0003470715,0.0005348012,0.08818625
"2019-03-16 07:40:00",59232,"CKVY",12.45,-2.177,-2.106,-1.867,-2.301,84.2,84.3,84,0.115,-5.718,-5.451,-5.903,0.948,0.992,73.12,5.339,1.534,3.424954,11.95,0.0003470715,0.0005348012,0.08818625
"2019-03-16 07:45:00",59233,"CKVY",12.45,-1.991,-2.173,-1.991,-2.363,84.5,84.6,84.2,0.117,-5.751,-5.523,-5.939,0.841,0.886,70.66,2.362,1.315,5.180276,11.95,0.0005489493,0.0007526592,0.133059
"2019-03-16 07:50:00",59234,"CKVY",12.46,-1.557,-1.811,-1.557,-2.115,84.9,85,84.5,0.12,-5.296,-4.969,-5.644,0.979,0.901,96,14.75,1.534,7.191044,11.95,0.0005489493,0.0007526592,0.133059
"2019-03-16 07:55:00",59235,"CKVY",12.48,-2.487,-1.718,-1.433,-2.487,83.7,85.3,83.7,0.113,-5.179,-4.78,-6.205,1.214,1.064,141.1,9.39,2.411,9.356659,11.96,0.0005489493,0.0007526592,0.133059
"2019-03-16 08:00:00",59236,"CKVY",12.52,-2.859,-2.683,-2.425,-2.859,84,84,83.5,0.111,-6.37,-6.144,-6.596,1.666,1.433,148,2.023,2.63,13.45536,11.96,0.001009595,0.001263101,0.1795524
"2019-03-16 08:05:00",59237,"CKVY",12.58,-2.673,-2.707,-2.549,-2.983,84.3,84.4,83.9,0.113,-6.314,-6.105,-6.607,2.133,1.923,137,5.393,2.411,21.23607,11.96,0.001009595,0.001263101,0.1795524
"2019-03-16 08:10:00",59238,"CKVY",12.66,-2.921,-2.831,-2.549,-3.045,83.9,84.4,83.9,0.111,-6.436,-6.096,-6.711,2.239,2.212,130.2,3.636,2.63,32.93906,11.95,0.001009595,0.001263101,0.1795524
"2019-03-16 08:15:00",59239,"CKVY",12.77,-3.293,-3.067,-2.859,-3.417,82.1,83.9,82.1,0.106,-6.908,-6.519,-7.493,2.118,2.184,144.3,9.84,2.411,50.28719,11.95,0.00286808,0.003375398,0.2266109
"2019-03-16 08:20:00",59240,"CKVY",12.92,-3.417,-3.502,-3.293,-3.727,82.4,82.4,81.8,0.106,-7.634,-7.389,-7.883,1.963,2.058,149.4,5.779,2.411,72.64237,11.96,0.00286808,0.003375398,0.2266109
"2019-03-16 08:25:00",59241,"CKVY",13.06,-2.859,-2.999,-2.735,-3.541,82.9,83.1,82.3,0.11,-6.938,-6.61,-7.581,1.684,1.824,141.9,2.905,1.754,90.64143,11.96,0.00286808,0.003375398,0.2266109
"2019-03-16 08:30:00",59242,"CKVY",13.4,-2.549,-2.789,-2.549,-2.983,82.9,83,82.7,0.111,-6.706,-6.453,-6.896,1.506,1.606,152.8,10.29,1.754,99.49158,11.96,0.003975756,0.004536539,0.273285
"2019-03-16 08:35:00",59243,"CKVY",13.6,-1.247,-2.053,-1.185,-2.673,84.2,84.2,82.7,0.12,-5.882,-4.815,-6.618,1.259,1.354,182.8,8.24,1.534,104.8789,11.96,0.003975756,0.004536539,0.273285
"2019-03-16 08:40:00",59244,"CKVY",13.91,-0.193,-0.535,-0.069,-1.247,84.4,84.7,84.2,0.127,-4.087,-3.642,-4.867,1.23,1.233,178.8,3.431,1.754,112.4798,11.96,0.003975756,0.004536539,0.273285
"2019-03-16 08:45:00",59245,"CKVY",14.18,-0.069,-0.077,0.055,-0.317,83.9,84.5,83.9,0.127,-3.697,-3.528,-3.97,1.376,1.277,181.2,2.838,2.192,123.5824,11.96,0.005266278,0.005829282,0.3184001
"2019-03-16 08:50:00",59246,"CKVY",14.41,-0.627,-0.385,-0.131,-0.689,82.9,83.9,82.8,0.122,-4.217,-3.839,-4.593,1.78,1.574,175.7,4.715,2.85,129.9506,11.96,0.005266278,0.005829282,0.3184001
"2019-03-16 08:55:00",59247,"CKVY",14.33,-0.441,-0.588,-0.441,-0.751,83.2,83.2,82.9,0.123,-4.505,-4.324,-4.689,2.165,1.99,167.7,2.789,2.85,143.9641,11.96,0.005266278,0.005829282,0.3184001
"2019-03-16 09:00:00",59248,"CKVY",14.28,-0.069,-0.29,-0.069,-0.503,83.1,83.2,82.9,0.126,-4.209,-3.985,-4.394,2.436,2.311,164.8,2.917,3.288,163.6782,11.97,0.006971536,0.007759527,0.3626634
"2019-03-16 09:05:00",59249,"CKVY",14.24,0.179,-0.047,0.303,-0.317,83,83.1,82.7,0.127,-4.024,-3.629,-4.263,2.655,2.559,168.9,5.14,3.288,191.2678,11.97,0.006971536,0.007759527,0.3626634
"2019-03-16 09:10:00",59250,"CKVY",14.21,1.047,0.622,1.047,0.241,83.5,83.5,83,0.133,-3.284,-2.786,-3.681,2.844,2.769,173.4,4.768,3.946,216.9658,11.97,0.006971536,0.007759527,0.3626634
"2019-03-16 09:15:00",59251,"CKVY",14.19,2.783,2.18,2.907,0.985,84.1,84.8,83.5,0.145,-1.492,-0.768,-2.847,2.64,2.737,181.3,13.21,3.507,245.1525,11.97,0.009946433,0.01103137,0.4049364
"2019-03-16 09:20:00",59252,"CKVY",14.18,2.472,2.412,2.845,2.101,83.5,84.1,82.9,0.142,-1.498,-0.907,-1.882,2.687,2.669,175.5,5.97,3.726,275.0102,11.97,0.009946433,0.01103137,0.4049364
"2019-03-16 09:25:00",59253,"CKVY",14.16,0.546,1.611,2.534,0.422,81,83.5,80.9,0.126,-2.597,-1.328,-4.049,2.685,2.631,137.9,12.66,3.726,297.1973,11.97,0.009946433,0.01103137,0.4049364
"2019-03-16 09:30:00",59254,"CKVY",14.16,0.297,0.352,0.546,0.235,81.9,82,81,0.126,-3.932,-3.787,-4.1,3.023,2.865,123.7,7.532,3.507,315.0179,11.98,0.01219894,0.01346697,0.445584
"2019-03-16 09:35:00",59255,"CKVY",14.16,0.914,0.59,0.914,0.235,82.7,82.7,81.9,0.131,-3.549,-3.112,-3.996,3.105,3.073,135.4,8.74,3.946,324.804,11.98,0.01219894,0.01346697,0.445584
"2019-03-16 09:40:00",59256,"CKVY",14.15,1.78,1.345,1.78,0.852,83,83.1,82.7,0.137,-2.631,-2.177,-3.182,3.124,3.151,151.1,3.238,3.507,336.6133,11.98,0.01219894,0.01346697,0.445584
"2019-03-16 09:45:00",59257,"CKVY",14.15,2.397,2.066,2.397,1.717,82.8,83,82.6,0.14,-1.959,-1.642,-2.274,3.113,3.118,159.9,2.599,3.507,350.489,11.98,0.01356049,0.01494954,0.4841673
"2019-03-16 09:50:00",59258,"CKVY",14.15,3.265,2.899,3.327,2.273,83.2,83.3,82.7,0.147,-1.06,-0.643,-1.738,2.905,2.995,164.3,2.867,3.069,367.8823,11.98,0.01356049,0.01494954,0.4841673
"2019-03-16 09:55:00",59259,"CKVY",14.15,4.38,3.994,4.442,3.265,83.5,84,83.1,0.155,0.14,0.584,-0.713,2.586,2.749,173.9,6.786,2.63,388.5465,11.98,0.01356049,0.01494954,0.4841673
"2019-03-16 10:00:00",59260,"CKVY",14.15,4.132,4.138,4.504,3.636,82.8,83.6,82,0.152,0.062,0.626,-0.605,2.439,2.502,154.2,9.2,4.165,405.7069,11.98,0.01709708,0.01868726,0.5194183
"2019-03-16 10:05:00",59261,"CKVY",14.15,5.124,4.65,5.186,4.008,83.7,83.7,82.8,0.161,0.73,1.331,-0.063,2.536,2.496,163.2,4.936,4.384,422.4586,11.98,0.01709708,0.01868726,0.5194183
"2019-03-16 10:10:00",59262,"CKVY",14.15,5,5.304,5.62,4.876,82.4,83.9,82.4,0.158,1.324,1.74,0.699,2.943,2.696,156.6,5.972,4.165,437.7376,11.98,0.01709708,0.01868726,0.5194183
"2019-03-16 10:15:00",59263,"CKVY",14.15,4.627,4.695,5,4.442,82.1,82.4,82,0.154,0.449,0.811,0.184,3.458,3.208,152.9,2.789,5.042,452.4516,11.98,0.01971261,0.02150269,0.5524881
"2019-03-16 10:20:00",59264,"CKVY",14.15,4.989,4.674,4.991,4.379,82.6,82.6,82,0.158,0.475,0.86,0.104,3.873,3.669,154.2,2.892,5.042,466.0947,11.98,0.01971261,0.02150269,0.5524881
"2019-03-16 10:25:00",59265,"CKVY",14.15,5.482,5.175,5.482,4.865,82.8,82.8,82.3,0.162,1.025,1.375,0.682,4.045,4,152.5,2.321,4.384,480.7238,11.98,0.01971261,0.02150269,0.5524881
"2019-03-16 10:30:00",59266,"CKVY",14.15,6.534,5.981,6.596,5.42,83.4,83.4,82.7,0.171,1.955,2.636,1.314,3.822,3.943,160.4,4.456,4.165,494.0258,11.99,0.02075992,0.02277516,0.5830995
"2019-03-16 10:35:00",59267,"CKVY",14.15,6.967,6.906,7.153,6.534,82.8,83.5,82.7,0.173,2.882,3.139,2.558,3.462,3.624,158.8,5.364,3.507,509.0127,11.99,0.02075992,0.02277516,0.5830995
"2019-03-16 10:40:00",59268,"CKVY",14.15,7.649,7.356,7.773,6.905,83.4,83.4,82.8,0.18,3.33,3.791,2.806,3.226,3.346,174.2,10.88,4.165,522.072,11.99,0.02075992,0.02277516,0.5830995
"2019-03-16 10:45:00",59269,"CKVY",14.15,7.583,8.07,8.33,7.583,81.4,83.7,81.4,0.175,4.013,4.398,3.07,3.058,3.113,157.8,8.85,3.726,537.344,11.99,0.02476947,0.02699694,0.6098475
"2019-03-16 10:50:00",59270,"CKVY",14.15,6.589,7.1,7.521,6.589,81.7,82.1,81.3,0.168,2.665,3.137,2.104,3,3.029,143.8,6.229,3.507,550.6669,11.99,0.02476947,0.02699694,0.6098475
"2019-03-16 10:55:00",59271,"CKVY",14.14,6.4,6.571,6.836,6.34,81.8,82.4,81.5,0.167,2.213,2.599,1.906,2.929,2.966,137.6,4.689,3.507,564.1036,11.99,0.02476947,0.02699694,0.6098475
"2019-03-16 11:00:00",59272,"CKVY",14.14,6.891,6.793,7.077,6.522,81.8,82.4,81.7,0.17,2.488,2.787,2.22,2.88,2.905,139.7,5.172,3.507,577.0065,11.99,0.02658699,0.02890537,0.6350532
"2019-03-16 11:05:00",59273,"CKVY",14.14,7.571,7.014,7.571,6.581,82.7,82.7,81.5,0.178,2.669,3.415,2.121,2.7,2.806,136.7,4.323,2.85,589.4945,11.99,0.02658699,0.02890537,0.6350532
"2019-03-16 11:10:00",59274,"CKVY",14.14,8.81,8.45,9.06,7.571,81.8,83.3,81.8,0.186,4.303,4.962,3.424,2.457,2.563,144,5.002,2.63,601.8681,11.99,0.02658699,0.02890537,0.6350532
"2019-03-16 11:15:00",59275,"CKVY",14.13,11.29,10.08,11.29,8.56,83.3,84.4,81.6,0.212,6.085,7.203,4.095,2.29,2.386,167.8,13.39,3.507,613.2985,12,0.03030655,0.03280116,0.6555979
"2019-03-16 11:20:00",59276,"CKVY",14.13,11.16,11.3,11.53,11.1,81.2,83.3,81.2,0.205,6.936,7.288,6.525,2.478,2.341,176.9,9.14,4.165,624.4114,12,0.03030655,0.03280116,0.6555979
"2019-03-16 11:25:00",59277,"CKVY",14.13,11.28,11.09,11.35,10.73,81.2,81.7,80.7,0.206,6.492,6.786,6.022,2.912,2.673,173.1,9.46,4.384,635.6724,12,0.03030655,0.03280116,0.6555979
"2019-03-16 11:30:00",59278,"CKVY",14.12,11.46,11.49,11.65,11.28,80.3,81.2,79.85,0.206,6.688,6.999,6.333,3.411,3.166,172.3,6.168,4.822,646.5297,12,0.03462669,0.03753589,0.6725367
"2019-03-16 11:35:00",59279,"CKVY",14.11,12.26,11.86,12.26,11.4,80,80.7,79.78,0.212,6.948,7.305,6.532,3.527,3.508,163.2,7.339,3.946,657.1354,12,0.03462669,0.03753589,0.6725367
"2019-03-16 11:40:00",59280,"CKVY",14.11,11.02,11.76,12.32,10.96,78.02,80.1,77.92,0.196,6.501,7.298,5.433,3.329,3.459,147.6,7.498,3.507,667.8101,12,0.03462669,0.03753589,0.6725367
"2019-03-16 11:45:00",59281,"CKVY",14.11,10.53,10.74,11.27,10.4,80,80.2,78.05,0.196,5.604,6.241,5.25,3.175,3.224,141.1,4.729,4.165,678.7551,12,0.03543573,0.03861326,0.6875709
"2019-03-16 11:50:00",59282,"CKVY",14.11,10.96,10.43,10.96,10.21,81.5,81.7,79.53,0.204,5.583,6.41,5.174,3.369,3.249,142.4,4.54,4.603,683.8169,12,0.03543573,0.03861326,0.6875709
"2019-03-16 11:55:00",59283,"CKVY",14.1,11.51,11.22,11.57,10.89,80.3,81.5,79.66,0.206,6.35,6.817,5.998,3.811,3.579,147.5,3.42,5.042,684.7541,12,0.03543573,0.03861326,0.6875709
"2019-03-16 12:00:00",59284,"CKVY",14.1,12.38,11.94,12.38,11.39,78.04,80.4,78.01,0.208,6.664,7.04,6.341,4.138,3.982,150.8,4.95,5.48,692.0505,12,0.03557407,0.03877025,0.6990483
"2019-03-16 12:05:00",59285,"CKVY",14.09,13.67,13.16,13.74,12.31,75.87,78.31,75.84,0.214,7.423,7.766,6.727,4.407,4.263,158.7,3.917,5.48,704.427,12,0.03557407,0.03877025,0.6990483
"2019-03-16 12:10:00",59286,"CKVY",14.09,14.1,13.77,14.16,13.49,75.21,76.52,75.11,0.216,7.522,7.759,7.185,4.677,4.559,157,7.171,6.138,720.466,12,0.03557407,0.03877025,0.6990483
"2019-03-16 12:15:00",59287,"CKVY",14.08,14.1,14.02,14.22,13.85,73.45,75.48,73.45,0.211,7.374,7.878,7.018,5.024,4.859,177.2,5.959,6.795,729.2355,12,0.03897041,0.04292715,0.7061799
"2019-03-16 12:20:00",59288,"CKVY",14.07,14.84,14.42,14.97,13.91,72.08,74.73,72.08,0.214,7.452,8.13,6.902,5.056,5.075,168.1,9.07,5.918,737.8831,12,0.03897041,0.04292715,0.7061799
"2019-03-16 12:25:00",59289,"CKVY",14.08,14.1,14.94,15.46,13.98,72.94,72.94,70.5,0.21,7.464,8.1,6.789,4.906,4.962,157.8,10.17,5.699,745.9879,12,0.03897041,0.04292715,0.7061799
"2019-03-16 12:30:00",59290,"CKVY",14.08,12.8,13.15,13.98,12.74,77.99,78.4,72.94,0.212,7.057,7.634,6.62,4.633,4.792,139.8,5.416,5.48,750.7582,12,0.0402129,0.0445192,0.710576
"2019-03-16 12:35:00",59291,"CKVY",14.08,14.1,13.43,14.1,12.8,77.82,79.2,77.1,0.224,7.884,8.61,7.237,4.51,4.539,144.9,5.248,5.699,755.5778,12,0.0402129,0.0445192,0.710576
"2019-03-16 12:40:00",59292,"CKVY",14.08,16.2,15.01,16.2,13.98,74.69,77.92,74.65,0.235,8.94,9.71,8.22,4.404,4.497,155.6,6.052,5.261,759.9532,12,0.0402129,0.0445192,0.710576
"2019-03-16 12:45:00",59293,"CKVY",14.08,17.19,16.76,17.31,16.14,71,74.69,70.83,0.234,9.48,9.93,9.1,4.156,4.268,158.6,6.875,4.603,768.2852,12,0.04278205,0.04703661,0.7104369
"2019-03-16 12:50:00",59294,"CKVY",14.07,18.3,17.83,18.36,17.19,69.25,71.38,69.25,0.239,9.9,10.41,9.41,3.936,4.058,159.2,5.811,5.042,775.4118,12,0.04278205,0.04703661,0.7104369
"2019-03-16 12:55:00",59295,"CKVY",14.07,18.24,18.16,18.55,17.8,71,71.03,68.42,0.244,9.9,10.41,9.43,3.723,3.794,154.8,5.797,4.822,780.6885,12,0.04278205,0.04703661,0.7104369
"2019-03-16 13:00:00",59296,"CKVY",14.06,18.66,18.5,18.92,17.92,69.58,71.03,68,0.244,10.28,10.89,9.42,3.635,3.688,155.6,7.777,4.384,781.9495,12,0.04897471,0.05401056,0.7068276
"2019-03-16 13:05:00",59297,"CKVY",14.06,19.22,18.9,19.53,18.54,68.69,70.85,68.17,0.247,10.54,11.24,9.97,3.472,3.572,154.7,9.13,4.165,783.7021,12,0.04897471,0.05401056,0.7068276
"2019-03-16 13:10:00",59298,"CKVY",14.07,19.9,19.85,20.39,19.03,66.14,70.71,65.69,0.244,10.87,11.79,10.42,3.331,3.4,160.2,7.142,3.946,781.7454,12,0.04897471,0.05401056,0.7068276
"2019-03-16 13:15:00",59299,"CKVY",14.06,18.6,19.3,19.9,18.54,71.09,71.09,66.17,0.249,10.7,11.5,10.23,3.287,3.31,149.8,6.943,4.165,783.2443,12,0.05155321,0.05675963,0.7000381
"2019-03-16 13:20:00",59300,"CKVY",14.06,19.4,19.82,20.45,18.6,68.03,71.61,67.03,0.246,11.26,11.81,10.44,3.309,3.284,153.1,6.715,4.384,784.0605,12,0.05155321,0.05675963,0.7000381
"2019-03-16 13:25:00",59301,"CKVY",14.06,20.39,19.89,20.51,19.15,68.44,70.23,68.13,0.258,11.51,12.24,10.56,3.572,3.412,173.6,12.06,5.261,787.6292,12,0.05155321,0.05675963,0.7000381
"2019-03-16 13:30:00",59302,"CKVY",14.06,20.2,20.24,20.51,19.95,70.63,70.63,67.3,0.264,11.61,12.19,11.06,3.891,3.723,176.3,8.22,5.918,789.014,12,0.0527027,0.05800938,0.689683
"2019-03-16 13:35:00",59303,"CKVY",14.06,19.64,19.87,20.51,19.45,71.22,71.22,69.05,0.26,11.68,12.4,11.19,4.366,4.11,180.6,8.19,6.138,789.5904,12,0.0527027,0.05800938,0.689683
"2019-03-16 13:40:00",59304,"CKVY",14.04,19.39,19.57,19.76,19.21,70.91,71.35,69.39,0.256,11.5,11.93,10.97,4.506,4.511,184.4,7.64,5.699,790.8616,12,0.0527027,0.05800938,0.689683
"2019-03-16 13:45:00",59305,"CKVY",14.04,20.51,20.13,20.57,19.33,68.33,72.8,67.98,0.259,11.94,12.58,11.44,4.384,4.466,181.3,7.775,5.699,791.1365,12,0.05091792,0.05637129,0.6761999
"2019-03-16 13:50:00",59306,"CKVY",14.04,21.5,20.8,21.56,20.26,66.54,69.43,66.4,0.263,11.88,12.33,11.29,3.988,4.227,178.5,8.42,5.699,790.6748,12,0.05091792,0.05637129,0.6761999
"2019-03-16 13:55:00",59307,"CKVY",14.04,22.11,21.86,22.11,21.62,64.93,67.88,64.65,0.264,12.24,12.99,11.67,3.688,3.817,171.5,11.79,4.822,789.6419,12,0.05091792,0.05637129,0.6761999
"2019-03-16 14:00:00",59308,"CKVY",14.04,22.61,22.71,23.1,21.99,64.13,66.47,64.13,0.266,12.75,13.59,11.8,3.345,3.458,162.3,13.22,4.822,788.245,12,0.0547249,0.06064902,0.6590993
"2019-03-16 14:05:00",59309,"CKVY",14.04,23.59,23.17,23.72,22.42,61.59,66.61,61.59,0.266,12.75,13.46,12.22,2.997,3.17,162.7,14.06,3.726,785.7425,12,0.0547249,0.06064902,0.6590993
"2019-03-16 14:10:00",59310,"CKVY",14.03,23.96,23.7,24.02,23.47,61.86,63.44,61.38,0.271,12.63,13.04,12.25,2.806,2.891,158.6,5.584,3.726,783.1803,12,0.0547249,0.06064902,0.6590993
"2019-03-16 14:15:00",59311,"CKVY",14.03,23.16,23.81,24.52,23.09,62.27,63.3,60.21,0.264,12.44,12.99,11.83,2.695,2.782,152.4,7.267,3.507,779.6167,12,0.05837742,0.06445545,0.638868
"2019-03-16 14:20:00",59312,"CKVY",14.02,23.46,22.68,23.71,21.73,62.89,67.66,62.34,0.27,12.56,13.3,11.63,2.826,2.743,149.7,9.17,3.946,771.4753,12,0.05837742,0.06445545,0.638868
"2019-03-16 14:25:00",59313,"CKVY",14.02,24.76,24.44,25.01,23.46,58.87,63.16,58.69,0.267,12.71,13.16,12.2,2.794,2.792,160.1,4.971,3.507,767.1531,12,0.05837742,0.06445545,0.638868
"2019-03-16 14:30:00",59314,"CKVY",14.01,21.98,23.42,24.95,21.98,65.08,65.77,58.9,0.263,12.43,13.17,11.77,2.873,2.822,138.9,9.52,4.165,763.2542,12,0.0576015,0.0635308,0.6156597
"2019-03-16 14:35:00",59315,"CKVY",14.01,22.41,22.21,22.72,21.85,65.15,67.42,64.5,0.268,12.67,13.46,12.08,3.091,2.962,139.5,8.2,4.384,763.3491,12,0.0576015,0.0635308,0.6156597
"2019-03-16 14:40:00",59316,"CKVY",14,23.77,22.45,23.77,22.1,65.63,68.31,65.22,0.286,12.94,14.55,12.34,3.325,3.221,143.9,9.71,4.822,757.9553,12,0.0576015,0.0635308,0.6156597
"2019-03-16 14:45:00",59317,"CKVY",13.99,25.44,24.41,25.44,23.7,61.57,65.52,60.47,0.287,13.38,14.14,12.68,3.559,3.499,178.1,10.53,5.261,752.0005,12,0.05477383,0.06058662,0.5890687
"2019-03-16 14:50:00",59318,"CKVY",13.99,25.06,25.36,26.05,24.82,59.58,61.71,58.41,0.274,13.32,14.13,12.73,3.414,3.512,165.4,14.61,4.384,746.2438,12,0.05477383,0.06058662,0.5890687
"2019-03-16 14:55:00",59319,"CKVY",13.98,25.49,25.74,26.11,24.94,58.82,61.23,58.1,0.275,13.63,14.39,12.99,3.485,3.412,176,8.23,5.042,740.4366,12,0.05477383,0.06058662,0.5890687
"2019-03-16 15:00:00",59320,"CKVY",13.98,24.19,24.51,25.43,24.19,62.66,63.69,58.47,0.278,13.29,13.79,12.58,3.885,3.619,181.2,7.707,6.138,734.0958,12,0.05628279,0.06288355,0.5595427
"2019-03-16 15:05:00",59321,"CKVY",13.96,23.81,23.8,24.19,23.32,64.38,65.41,62.76,0.281,13.48,13.98,12.91,4.568,4.212,180.7,6.284,6.576,727.1207,11.99,0.05628279,0.06288355,0.5595427
"2019-03-16 15:10:00",59322,"CKVY",13.95,24.8,24.4,25.05,23.69,64.65,66.09,63.41,0.294,14.17,14.93,13.37,4.799,4.714,172.6,13.44,5.699,719.5567,11.99,0.05628279,0.06288355,0.5595427
"2019-03-16 15:15:00",59323,"CKVY",13.95,24.86,25.11,25.42,24.74,64.89,65.58,61.76,0.296,14.44,15.11,13.79,4.765,4.808,170.8,9,6.138,711.6395,11.99,0.05148894,0.05803157,0.5271204
"2019-03-16 15:20:00",59324,"CKVY",13.95,25.1,25.11,25.29,24.86,63.58,65.71,62.31,0.293,14.63,15.3,14,4.768,4.749,164.4,7.958,6.357,703.4252,11.99,0.05148894,0.05803157,0.5271204
"2019-03-16 15:25:00",59325,"CKVY",13.94,24.92,24.67,25.16,24.3,64.16,65.95,63.61,0.293,14.41,14.75,13.96,5.078,4.961,159.9,9.12,6.576,694.9146,11.99,0.05148894,0.05803157,0.5271204
"2019-03-16 15:30:00",59326,"CKVY",13.94,25.9,25.4,26.03,24.85,59.97,65.53,59.97,0.285,14.73,15.55,13.92,5.008,5.056,165.6,8.81,5.261,685.7505,11.99,0.04982313,0.05652269,0.492127
"2019-03-16 15:35:00",59327,"CKVY",13.94,25.35,25.43,26.15,25.04,62.65,62.82,59.28,0.291,13.91,14.58,13.18,4.926,4.983,156.3,5.232,5.699,675.7495,11.99,0.04982313,0.05652269,0.492127
"2019-03-16 15:40:00",59328,"CKVY",13.94,24.92,24.78,25.35,24.3,65.4,66.94,62.65,0.299,14.52,15.13,13.91,4.771,4.824,151.1,4.543,5.699,665.3071,11.99,0.04982313,0.05652269,0.492127
"2019-03-16 15:45:00",59329,"CKVY",13.93,24.42,24.8,25.1,24.36,61.03,66.01,61.03,0.273,14.09,15.35,12.86,4.837,4.776,149.6,4.732,5.699,654.4149,11.98,0.04750923,0.0541378,0.4552321
"2019-03-16 15:50:00",59330,"CKVY",13.93,25.28,24.74,25.28,24.42,60.48,62.06,58.87,0.281,13.14,13.75,12.76,4.698,4.811,152.3,4.566,5.48,644.263,11.98,0.04750923,0.0541378,0.4552321
"2019-03-16 15:55:00",59331,"CKVY",13.93,25.03,25.2,25.53,24.79,62.82,62.92,60.31,0.288,13.74,14.18,13.3,4.593,4.623,152.4,4.716,5.699,634.2766,11.98,0.04750923,0.0541378,0.4552321
"2019-03-16 16:00:00",59332,"CKVY",13.93,25.96,25.28,25.96,24.91,61.92,65.77,61.54,0.295,14.42,15.37,13.56,4.66,4.628,154.9,4.9,5.918,624.1808,11.98,0.04559685,0.05215367,0.416084
"2019-03-16 16:05:00",59333,"CKVY",13.91,26.51,26.07,26.51,25.71,59.48,62.09,58.31,0.29,14.18,14.98,13.39,4.724,4.651,170.8,8.64,5.699,613.0183,11.98,0.04559685,0.05215367,0.416084
"2019-03-16 16:10:00",59334,"CKVY",13.92,25.65,26.04,26.51,25.52,62.23,63.46,58.24,0.293,14.26,14.98,13.71,4.757,4.76,154.2,6.098,5.699,601.3684,11.98,0.04559685,0.05215367,0.416084
"2019-03-16 16:15:00",59335,"CKVY",13.91,25.15,25.28,25.77,24.97,62.64,63.22,61.23,0.289,14.25,15,13.63,4.532,4.678,147.5,3.415,4.822,589.5705,11.98,0.04373715,0.05033538,0.3745437
"2019-03-16 16:20:00",59336,"CKVY",13.91,25.71,25.69,26.14,24.9,62.29,66.04,60.99,0.294,14.73,15.55,14.08,4.358,4.441,152.1,5.875,5.042,577.4222,11.98,0.04373715,0.05033538,0.3745437
"2019-03-16 16:25:00",59337,"CKVY",13.91,24.29,25.02,25.65,24.16,64.35,64.35,60.58,0.286,13.94,14.54,13.41,4.28,4.316,143.2,6.545,5.042,564.7657,11.98,0.04373715,0.05033538,0.3745437
"2019-03-16 16:30:00",59338,"CKVY",13.9,24.78,24.29,24.9,24.04,67.38,68.82,63.67,0.306,14.74,15.86,13.58,4.282,4.282,143.4,5.482,4.822,551.5701,11.98,0.03977727,0.04557886,0.3314156
"2019-03-16 16:35:00",59339,"CKVY",13.9,24.65,25.19,25.77,24.65,66.62,68.37,65.31,0.301,15.71,16.32,15.02,4.335,4.284,149.1,6.483,5.261,538.0999,11.98,0.03977727,0.04557886,0.3314156
"2019-03-16 16:40:00",59340,"CKVY",13.9,25.89,25.46,26.01,24.53,63.9,68.3,63.66,0.304,15.81,16.45,15.05,4.351,4.331,162.7,11.97,5.261,524.7007,11.98,0.03977727,0.04557886,0.3314156
"2019-03-16 16:45:00",59341,"CKVY",13.89,25.76,25.91,26.13,25.76,63.59,65.24,62.97,0.301,15.36,15.99,14.96,4.636,4.479,176.5,4.549,5.918,511.5433,11.98,0.03688934,0.04240037,0.2865892
"2019-03-16 16:50:00",59342,"CKVY",13.89,26.5,26.19,26.62,25.51,63.38,65.89,62.22,0.309,15.72,16.24,15.04,4.651,4.675,169.4,5.274,5.48,498.4464,11.98,0.03688934,0.04240037,0.2865892
"2019-03-16 16:55:00",59343,"CKVY",13.89,25.94,26.27,26.56,25.88,65.1,65.17,61.84,0.31,15.53,15.95,15.14,4.73,4.704,174.9,5.89,5.699,484.9977,11.98,0.03688934,0.04240037,0.2865892
"2019-03-16 17:00:00",59344,"CKVY",13.89,26.31,26.09,26.38,25.88,62.45,65.06,62.45,0.302,15.52,15.88,15.21,4.501,4.627,170.4,9.94,5.261,470.9848,11.97,0.03425826,0.04004154,0.2412245
"2019-03-16 17:05:00",59345,"CKVY",13.88,26.19,26.07,26.38,25.76,65.48,66.64,62.04,0.315,15.72,16.48,14.91,4.248,4.39,152.8,5.889,4.603,456.2962,11.97,0.03425826,0.04004154,0.2412245
"2019-03-16 17:10:00",59346,"CKVY",13.88,25.33,25.9,26.38,25.26,66.4,68.39,64.14,0.309,16.03,16.79,15.35,3.802,4.031,151.7,6.189,3.946,441.2209,11.97,0.03425826,0.04004154,0.2412245
"2019-03-16 17:15:00",59347,"CKVY",13.88,26.38,25.99,26.56,25.33,64.52,68.29,62.76,0.313,15.8,16.52,15.3,3.557,3.646,156.5,4.101,4.384,425.9011,11.97,0.03051809,0.03555333,0.1952393
"2019-03-16 17:20:00",59348,"CKVY",13.88,26.07,26.09,26.44,25.76,61.7,64.82,61.7,0.296,15.11,16.21,14.47,3.483,3.53,154.3,3.695,4.384,410.7385,11.97,0.03051809,0.03555333,0.1952393
"2019-03-16 17:25:00",59349,"CKVY",13.88,26.5,26.32,26.56,26.07,62.69,63.52,61.32,0.306,15.13,15.77,14.71,3.458,3.443,157.8,3.185,3.946,395.3889,11.97,0.03051809,0.03555333,0.1952393
"2019-03-16 17:30:00",59350,"CKVY",13.88,26.19,26.32,26.74,26,66.92,67.09,61.39,0.322,15.82,16.71,15.01,3.459,3.475,159.7,5.135,4.165,380.0148,11.97,0.02717671,0.03186573,0.1495426
"2019-03-16 17:35:00",59351,"CKVY",13.88,26.49,26.31,26.49,26.06,66.09,67.09,65.75,0.322,16.7,16.93,16.47,3.48,3.461,162.9,7.394,4.384,364.2404,11.97,0.02717671,0.03186573,0.1495426
"2019-03-16 17:40:00",59352,"CKVY",13.88,24.88,25.25,26.49,24.51,67.15,67.49,65.92,0.306,15.77,16.69,14.94,3.396,3.443,147.3,5.428,3.726,348.3169,11.97,0.02717671,0.03186573,0.1495426
"2019-03-16 17:45:00",59353,"CKVY",13.89,26.12,25.67,26.37,24.88,63.41,67.63,63.24,0.304,15.64,16.02,15.31,3.316,3.354,160.2,8.09,4.165,332.3177,11.97,0.02254064,0.02660172,0.1047231
"2019-03-16 17:50:00",59354,"CKVY",13.89,26,25.97,26.18,25.69,64.33,65.91,63.44,0.307,15.63,16.05,15.25,3.462,3.35,173,6.545,4.822,316.7085,11.97,0.02254064,0.02660172,0.1047231
"2019-03-16 17:55:00",59355,"CKVY",13.89,25.99,26.19,26.37,25.93,64.26,64.33,62.69,0.307,15.43,15.7,15.19,3.813,3.624,167.4,3.806,5.261,301.5455,11.97,0.02254064,0.02660172,0.1047231
"2019-03-16 18:00:00",59356,"CKVY",13.89,25.81,25.87,26.06,25.75,64.47,65.23,64.23,0.306,15.66,15.9,15.41,4.132,3.965,173.8,5.594,5.042,286.6669,11.97,0.01912012,0.02330542,0.06291772
"2019-03-16 18:05:00",59357,"CKVY",13.89,25.56,25.65,25.87,25.5,65.98,66.5,64.37,0.31,15.71,16.04,15.27,4.311,4.269,171.5,4.361,5.042,270.7695,11.96,0.01912012,0.02330542,0.06291772
"2019-03-16 18:10:00",59358,"CKVY",13.89,25.38,25.46,25.62,25.25,66.56,66.67,65.91,0.31,15.79,15.93,15.66,4.32,4.354,174.4,6.339,5.042,251.124,11.96,0.01912012,0.02330542,0.06291772
"2019-03-16 18:15:00",59359,"CKVY",13.9,25.32,25.35,25.5,25.25,64.92,67.32,64.92,0.301,15.74,16.06,15.17,4.123,4.214,177.5,4.938,4.603,232.4684,11.96,0.0143838,0.01845475,0.02960567
"2019-03-16 18:20:00",59360,"CKVY",13.9,24.82,25.18,25.5,24.76,67.04,67.04,64.78,0.305,15.35,15.55,15.09,3.953,4.012,171.5,4.768,4.603,216.4945,11.96,0.0143838,0.01845475,0.02960567
"2019-03-16 18:25:00",59361,"CKVY",13.9,24.76,24.73,24.88,24.51,66.56,67.49,66.39,0.302,15.27,15.45,15.05,4.009,3.982,180.3,6.097,5.042,204.4715,11.96,0.0143838,0.01845475,0.02960567
"2019-03-16 18:30:00",59362,"CKVY",13.92,24.95,24.89,25.07,24.76,67.19,67.26,66.53,0.307,15.48,15.73,15.2,3.905,3.985,174.4,7.669,4.384,191.8255,11.96,0.01088495,0.01449455,0.01220402
"2019-03-16 18:35:00",59363,"CKVY",13.92,21.8,23.02,25.01,21.8,73.78,73.78,66.36,0.296,14.72,15.68,14.26,3.535,3.721,135.9,11.83,3.507,177.3475,11.96,0.01088495,0.01449455,0.01220402
"2019-03-16 18:40:00",59364,"CKVY",13.93,21.06,21.17,21.8,20.94,78.97,78.97,73.71,0.307,14.9,15.56,14.27,3.373,3.411,125.5,5.847,4.603,162.3685,11.96,0.01088495,0.01449455,0.01220402
"2019-03-16 18:45:00",59365,"CKVY",13.94,21.68,21.3,21.8,21,77.7,79.14,77.7,0.31,15.72,16.01,15.35,3.567,3.466,130.5,1.522,4.384,147.1417,11.95,0.002803158,0.003520387,0.003515775
"2019-03-16 18:50:00",59366,"CKVY",13.95,21.43,21.54,21.74,21.31,78.28,78.32,77.39,0.309,15.66,15.85,15.53,4.003,3.771,128.3,0.64,4.603,132.0922,11.95,0.002803158,0.003520387,0.003515775
"2019-03-16 18:55:00",59367,"CKVY",13.95,22.17,21.9,22.17,21.31,77.63,79.14,77.63,0.316,16.24,16.47,15.63,4.247,4.163,135,4.506,4.822,116.7341,11.95,0.002803158,0.003520387,0.003515775
"2019-03-16 19:00:00",59368,"CKVY",13.65,20.94,21.86,22.24,20.94,75.81,77.67,74.58,0.293,15.7,16.32,14.21,4.292,4.284,150.8,2.857,4.603,101.0505,11.95,0.001518233,0.00195423,6.420467E-05
"2019-03-16 19:05:00",59369,"CKVY",13.24,20.26,20.72,21.06,20.26,78.01,78.87,75.91,0.293,14.99,15.26,14.44,4.248,4.286,157.5,0.589,4.165,88.25713,11.95,0.001518233,0.00195423,6.420467E-05
"2019-03-16 19:10:00",59370,"CKVY",13.18,20.14,20.1,20.32,19.89,81.7,81.7,77.87,0.305,14.96,15.55,14.24,4.002,4.126,152.1,4.035,4.165,77.76181,11.94,0.001518233,0.00195423,6.420467E-05
"2019-03-16 19:15:00",59371,"CKVY",13.11,19.65,20.27,20.64,19.65,80.9,82.4,80.4,0.296,15.58,16.07,14.74,3.841,3.89,143.4,0.738,4.165,66.01667,11.94,0.0003983705,0.0006273836,2.5E-07
"2019-03-16 19:20:00",59372,"CKVY",13.08,19.22,19.41,19.71,19.15,86.1,86.1,81,0.309,15.13,15.74,14.53,3.814,3.843,144.2,0.858,4.384,46.42822,11.94,0.0003983705,0.0006273836,2.5E-07
"2019-03-16 19:25:00",59373,"CKVY",13.05,18.04,17.73,19.22,16.74,87.8,87.9,83.1,0.3,14.09,15.82,12.66,3.775,3.768,127.4,8.72,4.165,27.67366,11.94,0.0003983705,0.0006273836,2.5E-07
"2019-03-16 19:30:00",59374,"CKVY",13.03,17.55,17.32,18.23,16.62,87.1,87.8,82.5,0.291,13.61,15.14,12.33,3.84,3.82,127.1,2.097,4.165,14.24535,11.93,-0.001025086,-0.001073471,2.5E-07
"2019-03-16 19:35:00",59375,"CKVY",13.02,15.27,16.81,17.86,15.27,83,87.4,82.9,0.251,12.99,14.68,11.03,3.63,3.753,130.2,1.838,3.726,9.792336,11.93,-0.001025086,-0.001073471,2.5E-07
"2019-03-16 19:40:00",59376,"CKVY",13,14.84,14.59,15.27,14.16,88.6,88.6,83,0.263,10.98,12.08,10.31,3.3,3.466,109.3,7.328,3.069,6.978123,11.93,-0.001025086,-0.001073471,2.5E-07
"2019-03-16 19:45:00",59377,"CKVY",12.99,14.53,14.96,15.15,14.53,87.1,89.3,87.1,0.255,12.19,12.54,11.39,3.006,3.146,109.2,4.704,3.288,4.60146,11.93,-0.001322219,-0.001457583,2.5E-07
"2019-03-16 19:50:00",59378,"CKVY",12.98,13.72,13.96,14.53,13.66,88.3,89.2,86.3,0.25,10.95,11.42,10.51,2.852,2.913,116.5,1.848,3.507,2.706207,11.92,-0.001322219,-0.001457583,2.5E-07
"2019-03-16 19:55:00",59379,"CKVY",12.97,13.55,13.54,13.67,13.36,89.6,89.6,87.7,0.251,10.84,11.18,10.41,2.776,2.829,130.4,7.247,3.069,1.323421,11.92,-0.001322219,-0.001457583,2.5E-07
"2019-03-16 20:00:00",59380,"CKVY",12.96,14.29,13.61,14.29,13.05,91.6,91.8,88.5,0.266,11.23,12.3,10.35,2.669,2.687,142.5,1.412,3.507,0.501617,11.92,-0.001701451,-0.001981477,2.5E-07
"2019-03-16 20:05:00",59381,"CKVY",12.96,13.12,14.38,15.22,13.12,88.1,93.2,87.7,0.243,12.26,13.61,10.2,2.692,2.676,137,9.98,3.288,0.131727,11.92,-0.001701451,-0.001981477,2.5E-07
"2019-03-16 20:10:00",59382,"CKVY",12.95,14.43,13.57,14.49,13.06,92.5,92.7,88.1,0.27,11.35,12.74,10.21,2.774,2.726,113.1,2.984,3.069,0.01682627,11.92,-0.001701451,-0.001981477,2.5E-07
"2019-03-16 20:15:00",59383,"CKVY",12.95,14.68,14.37,14.68,14.12,91.8,92.6,90.1,0.271,12.23,12.75,11.76,2.916,2.868,113.5,2.094,3.507,0,11.92,-0.001848481,-0.002177693,2.5E-07
"2019-03-16 20:20:00",59384,"CKVY",12.94,14.68,14.68,14.99,14.49,90.9,92.4,90.7,0.268,12.59,13.15,12.27,2.976,2.93,110.6,3.278,3.507,0,11.92,-0.001848481,-0.002177693,2.5E-07
"2019-03-16 20:25:00",59385,"CKVY",12.93,14.93,14.78,14.99,14.43,91.6,91.6,90.6,0.273,12.68,12.97,12.2,2.994,3.007,102.9,4.562,3.288,0,11.92,-0.001848481,-0.002177693,2.5E-07
"2019-03-16 20:30:00",59386,"CKVY",12.94,15.06,15.03,15.18,14.87,91.5,91.9,91.3,0.274,13.03,13.23,12.8,2.842,2.943,95.1,3.017,3.069,0,11.92,-0.00182503,-0.00212963,2.5E-07
"2019-03-16 20:35:00",59387,"CKVY",12.92,15,15.03,15.12,14.87,91.4,91.6,91.2,0.273,12.97,13.1,12.82,2.726,2.791,106.1,2.382,3.288,0,11.92,-0.00182503,-0.00212963,2.5E-07
"2019-03-16 20:40:00",59388,"CKVY",12.92,12.9,14.04,15,12.9,88.6,91.4,88.6,0.242,11.59,12.93,10.16,2.413,2.56,131.1,17.27,2.411,0,11.92,-0.00182503,-0.00212963,2.5E-07
"2019-03-16 20:45:00",59389,"CKVY",12.9,14.63,12.98,14.7,12.34,95.6,95.6,88.5,0.281,10.85,13.66,10.03,2.167,2.221,213.8,26.79,5.918,0,11.92,-0.001939361,-0.00231666,2.5E-07
"2019-03-16 20:50:00",59390,"CKVY",12.91,13.34,14.37,15.5,13.21,92,96.3,90.9,0.256,12.79,14.62,11.28,1.974,2.039,226.5,36.07,3.069,0,11.92,-0.001939361,-0.00231666,2.5E-07
"2019-03-16 20:55:00",59391,"CKVY",12.9,12.53,12.85,13.28,12.47,92.7,93,92,0.249,11.1,11.55,10.67,1.668,1.852,199.9,1.152,2.411,0,11.92,-0.001939361,-0.00231666,2.5E-07
"2019-03-16 21:00:00",59392,"CKVY",12.91,12.48,12.5,12.66,12.35,94.5,94.6,92.7,0.253,11.03,11.39,10.76,1.333,1.563,201,10.22,1.534,0,11.92,-0.002332934,-0.002944521,2.5E-07
"2019-03-16 21:05:00",59393,"CKVY",12.9,11.06,11.89,12.48,11,93.2,94.6,93.2,0.234,10.47,11.21,9.43,0.726,1.089,185.7,64.99,1.315,0,11.92,-0.002332934,-0.002944521,2.5E-07
"2019-03-16 21:10:00",59394,"CKVY",12.89,11.25,11.11,11.25,10.94,95.4,95.5,93.2,0.242,9.81,10.2,9.39,0.448,0.536,56.65,6.115,0.877,0,11.92,-0.002332934,-0.002944521,2.5E-07
"2019-03-16 21:15:00",59395,"CKVY",12.89,12.12,11.71,12.24,11.19,97.7,97.8,95.5,0.258,10.98,11.72,10.15,0.42,0.396,27.22,4.46,1.534,0,11.92,-0.00300041,-0.004268121,2.5E-07
"2019-03-16 21:20:00",59396,"CKVY",12.89,11.87,12.09,12.24,11.87,97.1,97.9,97.1,0.253,11.55,11.76,11.2,0.724,0.552,47.64,18.35,1.754,0,11.92,-0.00300041,-0.004268121,2.5E-07
"2019-03-16 21:25:00",59397,"CKVY",12.88,11.38,11.63,11.93,11.38,96.4,97.2,96.3,0.246,10.84,11.27,10.52,1.005,0.897,141,15.75,1.315,0,11.92,-0.00300041,-0.004268121,2.5E-07
"2019-03-16 21:30:00",59398,"CKVY",12.88,10.63,11.06,11.44,10.63,95.7,96.4,95.6,0.236,10.14,10.6,9.62,0.94,1.007,152,6.279,1.315,0,11.92,-0.002911577,-0.004068277,2.5E-07
"2019-03-16 21:35:00",59399,"CKVY",12.88,9.58,9.95,10.69,9.52,95.7,95.8,95.2,0.225,8.9,9.7,8.46,0.675,0.812,146.4,16.79,1.315,0,11.92,-0.002911577,-0.004068277,2.5E-07
"2019-03-16 21:40:00",59400,"CKVY",12.87,9.46,10.03,10.39,9.46,95.5,97.3,95.5,0.224,9.25,9.76,8.44,0.693,0.66,207,13.74,1.754,0,11.92,-0.002911577,-0.004068277,2.5E-07
"2019-03-16 21:45:00",59401,"CKVY",12.87,8.78,8.71,9.53,8.47,94.4,95.5,93.5,0.214,7.331,8.5,6.983,0.773,0.756,172.1,0.354,1.754,0,11.92,-0.002754201,-0.003874249,2.5E-07
"2019-03-16 21:50:00",59402,"CKVY",12.86,8.97,8.9,9.1,8.72,95.5,95.5,94.4,0.219,7.755,8.04,7.449,0.62,0.679,172.3,0.099,0,0,11.92,-0.002754201,-0.003874249,2.5E-07
"2019-03-16 21:55:00",59403,"CKVY",12.85,9.28,9.13,9.28,8.91,95.9,96,95.5,0.223,8.18,8.36,7.874,0.289,0.459,172.1,0.056,0,0,11.92,-0.002754201,-0.003874249,2.5E-07
"2019-03-16 22:00:00",59404,"CKVY",12.86,9.41,9.29,9.47,9.16,95.8,95.9,95.6,0.224,8.33,8.52,8.2,0,0.122,172.1,0.033,0,0,11.92,-0.002973086,-0.004386805,2.5E-07
"2019-03-16 22:05:00",59405,"CKVY",12.84,9.1,9.35,9.53,9.04,95.1,95.9,95.1,0.219,8.35,8.6,7.928,0.198,0.111,166.9,3.792,1.096,0,11.92,-0.002973086,-0.004386805,2.5E-07
"2019-03-16 22:10:00",59406,"CKVY",12.85,7.554,8.39,9.1,7.554,92.9,95.1,92.9,0.2,7.012,7.981,5.936,0.286,0.214,141.8,15.87,1.096,0,11.92,-0.002973086,-0.004386805,2.5E-07
"2019-03-16 22:15:00",59407,"CKVY",12.83,6.811,7.097,7.616,6.749,93.2,93.3,92.8,0.194,5.512,5.997,5.186,0.384,0.357,116.3,4.218,1.096,0,11.92,-0.003062434,-0.004673302,2.5E-07
"2019-03-16 22:20:00",59408,"CKVY",12.84,6.811,6.861,7.183,6.563,94.1,94.2,93.1,0.195,5.451,5.849,5.14,0.235,0.314,113.5,0.052,0.877,0,11.92,-0.003062434,-0.004673302,2.5E-07
"2019-03-16 22:25:00",59409,"CKVY",12.84,7.306,6.957,7.306,6.687,94.7,94.7,94.1,0.201,5.698,6.108,5.349,0.148,0.219,113.6,0.093,0,0,11.92,-0.003062434,-0.004673302,2.5E-07
"2019-03-16 22:30:00",59410,"CKVY",12.83,8.42,7.955,8.49,7.306,96.4,96.4,94.7,0.215,7,7.665,6.108,0.084,0.093,113.6,0.071,0.877,0,11.92,-0.002974283,-0.004553059,2.5E-07
"2019-03-16 22:35:00",59411,"CKVY",12.83,9.42,9.02,9.48,8.3,97,97.1,96.4,0.227,8.29,8.79,7.472,0.236,0.164,274.2,89.6,1.096,0,11.91,-0.002974283,-0.004553059,2.5E-07
"2019-03-16 22:40:00",59412,"CKVY",12.83,9.61,9.55,9.67,9.36,96.3,97,96.3,0.227,8.81,8.95,8.64,0.238,0.237,245.8,9.43,0.438,0,11.92,-0.002974283,-0.004553059,2.5E-07
"2019-03-16 22:45:00",59413,"CKVY",12.83,9.49,9.53,9.67,9.43,95.5,96.3,95.5,0.224,8.59,8.81,8.39,0.203,0.221,240.8,0.077,0,0,11.92,-0.00319988,-0.004905753,2.5E-07
"2019-03-16 22:50:00",59414,"CKVY",12.81,8.37,9.26,9.61,8.37,93,95.6,93,0.207,8.09,8.59,6.764,0.008,0.083,232.8,33.21,0.658,0,11.92,-0.00319988,-0.004905753,2.5E-07
"2019-03-16 22:55:00",59415,"CKVY",12.82,7.384,7.617,8.44,7.26,92.9,93,92.2,0.198,5.901,6.834,5.537,0.006,0.007,120.6,0.115,0,0,11.92,-0.00319988,-0.004905753,2.5E-07
"2019-03-16 23:00:00",59416,"CKVY",12.81,7.818,7.442,7.818,7.26,94.6,94.6,92.8,0.206,5.945,6.576,5.643,0.006,0.006,120.6,0.069,0,0,11.92,-0.003247207,-0.005157633,2.5E-07
"2019-03-16 23:05:00",59417,"CKVY",12.81,7.632,7.58,7.818,7.261,95,95,94,0.205,6.329,6.595,5.894,0.146,0.034,196.2,65.02,1.534,0,11.92,-0.003247207,-0.005157633,2.5E-07
"2019-03-16 23:10:00",59418,"CKVY",12.81,8.19,8.43,9.12,7.509,96,97.5,94.9,0.212,7.631,8.54,6.364,0.577,0.377,255.1,17.88,1.973,0,11.92,-0.003247207,-0.005157633,2.5E-07
"2019-03-16 23:15:00",59419,"CKVY",12.8,6.827,7.53,8.07,6.765,93.1,96,93.1,0.193,6.307,7.165,5.193,0.705,0.655,224.3,1.427,1.096,0,11.92,-0.002902299,-0.004326629,2.5E-07
"2019-03-16 23:20:00",59420,"CKVY",12.8,5.155,6.234,6.889,5.155,91,93.1,91,0.175,4.443,5.3,3.101,0.661,0.698,196,29.56,1.315,0,11.92,-0.002902299,-0.004326629,2.5E-07
"2019-03-16 23:25:00",59421,"CKVY",12.79,4.474,4.986,5.279,4.412,92.2,92.2,91,0.172,3.133,3.476,2.64,0.685,0.636,147.2,10.21,1.973,0,11.92,-0.002902299,-0.004326629,2.5E-07
"2019-03-16 23:30:00",59422,"CKVY",12.79,4.535,4.042,4.597,3.606,93.6,93.7,91.5,0.175,2.283,3.145,1.689,1.202,0.939,138.6,0.432,2.63,0,11.92,-0.002301286,-0.003210454,2.5E-07
"2019-03-16 23:35:00",59423,"CKVY",12.78,4.659,4.939,5.279,4.535,93.3,94.4,93.3,0.176,3.595,3.98,3.115,1.524,1.39,143.4,6.242,1.754,0,11.92,-0.002301286,-0.003210454,2.5E-07
"2019-03-16 23:40:00",59424,"CKVY",12.78,4.04,4.102,4.721,3.854,92.2,93.3,92.1,0.169,2.365,3.212,2.063,1.359,1.499,99.5,3.979,1.534,0,11.92,-0.002301286,-0.003210454,2.5E-07
"2019-03-16 23:45:00",59425,"CKVY",12.78,3.979,4.047,4.103,3.916,91.9,92.2,91.8,0.168,2.208,2.326,2.069,0.916,1.112,100.9,12.94,1.096,0,11.92,-0.001901186,-0.002475367,2.5E-07
"2019-03-16 23:50:00",59426,"CKVY",12.78,3.857,3.955,4.103,3.794,92,92.1,91.8,0.167,2.125,2.31,1.94,0.868,0.874,105,9.04,1.754,0,11.92,-0.001901186,-0.002475367,2.5E-07
"2019-03-16 23:55:00",59427,"CKVY",12.77,4.108,4.095,4.294,3.857,92.2,92.4,92,0.169,2.342,2.566,2.035,0.918,0.856,101,5.794,1.315,0,11.92,-0.001901186,-0.002475367,2.5E-07
"2019-03-17 00:00:00",59428,"CKVY",12.77,4.543,4.427,4.605,4.046,92.1,92.6,92,0.172,2.693,2.923,2.281,0.919,0.938,116.8,16.03,1.096,0,11.92,-0.002134906,-0.002923199,2.5E-07
"2019-03-17 00:05:00",59429,"CKVY",12.76,4.357,4.462,4.605,4.295,91.3,92,91.3,0.17,2.598,2.779,2.326,0.773,0.89,113.8,10.54,1.534,0,11.92,-0.002134906,-0.002923199,2.5E-07
"2019-03-17 00:10:00",59430,"CKVY",12.76,4.109,4.211,4.357,3.986,90.2,91.3,90.2,0.166,2.1,2.388,1.743,0.433,0.604,105.3,0.119,0,0,11.92,-0.002134906,-0.002923199,2.5E-07
"2019-03-17 00:15:00",59431,"CKVY",12.75,3.924,4.037,4.171,3.862,90,90.3,89.9,0.164,1.764,1.943,1.554,0.23,0.328,105.3,0.12,0,0,11.92,-0.002325865,-0.00331156,2.5E-07
"2019-03-17 00:20:00",59432,"CKVY",12.75,3.987,3.952,4.109,3.801,90.3,90.3,89.7,0.165,1.656,1.814,1.521,0.272,0.158,152.1,37.01,2.63,0,11.92,-0.002325865,-0.00331156,2.5E-07
"2019-03-17 00:25:00",59433,"CKVY",12.75,3.246,3.558,3.987,3.121,89.6,90.3,89.6,0.158,1.26,1.777,0.766,1.07,0.687,165.3,4.033,2.85,0,11.92,-0.002325865,-0.00331156,2.5E-07
"2019-03-17 00:30:00",59434,"CKVY",12.75,1.079,2.313,3.308,1.017,87.8,89.6,87.8,0.14,-0.201,0.943,-1.756,1.946,1.465,151.8,7.148,3.946,0,11.92,-0.002116096,-0.002937734,2.5E-07
"2019-03-17 00:35:00",59435,"CKVY",12.74,-0.345,0.197,1.079,-0.531,87.6,87.8,87.3,0.131,-2.646,-1.703,-3.349,2.741,2.399,133.2,9.55,3.946,0,11.92,-0.002116096,-0.002937734,2.5E-07
"2019-03-17 00:40:00",59436,"CKVY",12.75,0.461,-0.238,0.523,-0.654,90.8,90.8,87.6,0.141,-2.739,-1.552,-3.397,3.26,2.959,124.6,4.34,4.822,0,11.92,-0.002116096,-0.002937734,2.5E-07
"2019-03-17 00:45:00",59437,"CKVY",12.74,2.258,1.812,2.506,0.461,92.7,93.2,90.8,0.156,0.139,0.972,-1.597,3.822,3.623,124.7,4.428,5.261,0,11.92,-0.0009974575,-0.001131715,2.5E-07
"2019-03-17 00:50:00",59438,"CKVY",12.74,1.886,1.714,2.382,1.019,90.4,92.7,89.1,0.15,-0.401,0.738,-1.433,3.851,3.848,111.8,1.467,3.726,0,11.92,-0.0009974575,-0.001131715,2.5E-07
"2019-03-17 00:55:00",59439,"CKVY",12.73,1.515,1.948,2.258,1.453,89.4,90.9,89.4,0.146,-0.215,0.199,-0.955,3.479,3.714,117.9,4.254,3.507,0,11.92,-0.0009974575,-0.001131715,2.5E-07
"2019-03-17 01:00:00",59440,"CKVY",12.73,1.391,1.116,1.515,0.895,89.8,89.8,88.7,0.145,-1.338,-0.894,-1.67,2.916,3.161,118.5,1.581,3.069,0,11.92,-0.0009083861,-0.001000683,2.5E-07
"2019-03-17 01:05:00",59441,"CKVY",12.72,0.028,0.566,1.453,-0.096,87.3,89.9,87.2,0.133,-2.086,-0.841,-2.994,2.418,2.7,140.6,11.4,2.63,0,11.92,-0.0009083861,-0.001000683,2.5E-07
"2019-03-17 01:10:00",59442,"CKVY",12.71,1.143,0.536,1.143,-0.034,89.9,89.9,87.3,0.144,-2.019,-1.131,-2.892,1.909,2.144,164.7,7.432,1.973,0,11.92,-0.0009083861,-0.001000683,2.5E-07
"2019-03-17 01:15:00",59443,"CKVY",12.72,1.391,1.423,1.639,1.019,89.2,90.1,89.2,0.144,-0.865,-0.625,-1.254,1.236,1.607,173.6,18.44,1.534,0,11.92,-0.001247667,-0.001495394,2.5E-07
"2019-03-17 01:20:00",59444,"CKVY",12.71,0.771,0.9,1.391,0.523,88.2,89.3,88,0.139,-1.716,-1.041,-2.185,0.698,0.935,238.7,6.197,0.658,0,11.92,-0.001247667,-0.001495394,2.5E-07
"2019-03-17 01:25:00",59445,"CKVY",12.7,1.515,1.099,1.639,0.523,89.9,90.1,88.1,0.146,-1.339,-0.592,-2.152,0.444,0.542,236.3,5.347,1.315,0,11.92,-0.001247667,-0.001495394,2.5E-07
"2019-03-17 01:30:00",59446,"CKVY",12.7,1.886,1.542,1.886,1.205,89.9,90,89.6,0.149,-0.758,-0.396,-1.135,0.506,0.45,218.7,8.08,1.315,0,11.92,-0.002030832,-0.002866284,2.5E-07
"2019-03-17 01:35:00",59447,"CKVY",12.69,2.693,2.313,2.693,1.762,89.9,90.1,89.8,0.155,0.045,0.402,-0.535,0.684,0.632,202.8,0.086,1.315,0,11.92,-0.002030832,-0.002866284,2.5E-07
"2019-03-17 01:40:00",59448,"CKVY",12.7,1.395,2.421,2.756,1.395,86.8,89.9,86.8,0.14,-0.126,0.44,-1.63,0.503,0.618,202.8,0.116,0,0,11.92,-0.002030832,-0.002866284,2.5E-07
"2019-03-17 01:45:00",59449,"CKVY",12.7,0.656,0.875,1.395,0.469,87.7,87.7,86.6,0.137,-2.092,-1.63,-2.399,0.289,0.362,181.2,28.81,1.096,0,11.92,-0.002161011,-0.003102786,2.5E-07
"2019-03-17 01:50:00",59450,"CKVY",12.69,1.217,0.962,1.279,0.532,89.7,89.7,87.6,0.144,-1.546,-1.047,-2.279,0.486,0.363,143.8,6.846,1.754,0,11.92,-0.002161011,-0.003102786,2.5E-07
"2019-03-17 01:55:00",59451,"CKVY",12.69,1.156,1.173,1.28,1.032,89.4,89.7,89.3,0.143,-1.21,-1.055,-1.38,0.846,0.667,138.7,6.095,1.315,0,11.92,-0.002161011,-0.003102786,2.5E-07
"2019-03-17 02:00:00",59452,"CKVY",12.69,0.599,1.05,1.343,0.537,88.2,89.6,88.2,0.138,-1.403,-1.008,-2.139,1.105,1.004,142.4,10.12,1.096,0,11.92,-0.00199787,-0.002804843,2.5E-07
"2019-03-17 02:05:00",59453,"CKVY",12.67,0.661,0.571,0.723,0.413,88.5,88.6,88,0.138,-2.076,-1.865,-2.303,1.001,1.048,110.8,3.093,1.315,0,11.92,-0.00199787,-0.002804843,2.5E-07
"2019-03-17 02:10:00",59454,"CKVY",12.67,0.723,0.724,0.909,0.537,88.8,89,88.4,0.139,-1.822,-1.591,-2.082,1.06,1.02,108.6,1.178,1.754,0,11.93,-0.00199787,-0.002804843,2.5E-07
"2019-03-17 02:15:00",59455,"CKVY",12.67,0.599,0.637,0.785,0.475,89,89,88.7,0.139,-1.867,-1.738,-2.012,1.322,1.189,103.5,4.613,1.973,0,11.93,-0.001707735,-0.002266459,2.5E-07
"2019-03-17 02:20:00",59456,"CKVY",12.67,0.475,0.509,0.661,0.351,88.9,89,88.7,0.138,-2.003,-1.82,-2.2,1.581,1.433,114.1,7.833,2.192,0,11.93,-0.001707735,-0.002266459,2.5E-07
"2019-03-17 02:25:00",59457,"CKVY",12.67,0.103,0.281,0.537,0.041,88.8,89,88.6,0.135,-2.241,-1.959,-2.457,1.79,1.713,128.4,2.368,2.411,0,11.93,-0.001707735,-0.002266459,2.5E-07
"2019-03-17 02:30:00",59458,"CKVY",12.66,0.413,-0.01,0.413,-0.331,89.2,89.2,88,0.138,-2.612,-2.024,-3.004,1.608,1.706,131.9,10.2,1.754,0,11.93,-0.001421712,-0.001781738,2.5E-07
"2019-03-17 02:35:00",59459,"CKVY",12.66,0.537,0.509,0.661,0.351,88.6,89.4,88.6,0.138,-1.948,-1.73,-2.163,1.304,1.469,132.5,13.59,1.315,0,11.93,-0.001421712,-0.001781738,2.5E-07
"2019-03-17 02:40:00",59460,"CKVY",12.65,0.165,0.316,0.537,0.165,87.3,88.6,87.3,0.133,-2.416,-2.032,-2.712,0.805,1.07,113.8,1.114,1.315,0,11.93,-0.001421712,-0.001781738,2.5E-07
"2019-03-17 02:45:00",59461,"CKVY",12.65,-0.393,0.106,0.289,-0.393,86.4,87.4,86.4,0.129,-2.832,-2.598,-3.495,0.568,0.62,118.1,8.19,1.973,0,11.93,-0.001694645,-0.002255635,2.5E-07
"2019-03-17 02:50:00",59462,"CKVY",12.64,-2.438,-1.796,-0.331,-2.5,84.8,86.3,84.3,0.115,-5.248,-3.451,-5.954,0.803,0.701,147.1,2.439,2.192,0,11.93,-0.001694645,-0.002255635,2.5E-07
"2019-03-17 02:55:00",59463,"CKVY",12.63,-1.942,-2.159,-1.632,-2.624,86.6,86.9,84.8,0.12,-5.337,-4.584,-6.06,1.081,0.92,137.6,3.72,1.754,0,11.93,-0.001694645,-0.002255635,2.5E-07
"2019-03-17 03:00:00",59464,"CKVY",12.63,-1.818,-2.269,-1.756,-2.686,87.2,87.2,85.3,0.121,-5.441,-4.641,-6.004,1.458,1.287,148,9.19,2.411,0,11.93,-0.001554812,-0.002082865,2.5E-07
"2019-03-17 03:05:00",59465,"CKVY",12.62,-1.074,-1.19,-0.95,-1.88,89.6,89.7,87.2,0.129,-3.629,-3.292,-4.763,1.795,1.63,147.3,2.715,3.069,0,11.93,-0.001554812,-0.002082865,2.5E-07
"2019-03-17 03:10:00",59466,"CKVY",12.62,-1.446,-1.271,-1.012,-1.694,88.7,89.6,88.5,0.126,-3.706,-3.353,-4.261,2.365,2.06,150.4,2.178,3.288,0,11.93,-0.001554812,-0.002082865,2.5E-07
"2019-03-17 03:15:00",59467,"CKVY",12.62,-2.19,-1.836,-1.384,-2.376,87.1,88.8,87,0.119,-4.555,-3.898,-5.285,2.635,2.558,149.3,2.137,3.069,0,11.93,-0.001151435,-0.001383228,2.5E-07
"2019-03-17 03:20:00",59468,"CKVY",12.61,-2.686,-2.459,-2.128,-2.748,86.2,87.1,86.1,0.115,-5.49,-5.048,-5.857,2.467,2.567,145.7,5.812,2.85,0,11.93,-0.001151435,-0.001383228,2.5E-07
"2019-03-17 03:25:00",59469,"CKVY",12.61,-2.314,-2.58,-2.314,-2.81,86.3,86.4,85.8,0.117,-5.714,-5.372,-6.009,2.05,2.27,140.2,4.851,2.192,0,11.93,-0.001151435,-0.001383228,2.5E-07
"2019-03-17 03:30:00",59470,"CKVY",12.61,-1.942,-2.296,-1.818,-2.686,86.9,86.9,85.7,0.12,-5.408,-4.768,-5.895,1.868,1.926,155.5,3.155,2.192,0,11.93,-0.0009979811,-0.001173424,2.5E-07
"2019-03-17 03:35:00",59471,"CKVY",12.6,-1.57,-1.686,-1.446,-2.066,86.8,87,86.7,0.122,-4.643,-4.376,-5.012,1.979,1.888,156.7,2.758,2.63,0,11.93,-0.0009979811,-0.001173424,2.5E-07
"2019-03-17 03:40:00",59472,"CKVY",12.6,-1.57,-1.553,-1.384,-1.756,85.9,86.8,85.9,0.121,-4.651,-4.389,-4.913,2.23,2.107,156.7,1.317,2.63,0,11.93,-0.0009979811,-0.001173424,2.5E-07
"2019-03-17 03:45:00",59473,"CKVY",12.59,-1.384,-1.569,-1.322,-1.818,86.1,86.2,85.6,0.122,-4.78,-4.461,-5.091,2.587,2.41,163.4,3.659,3.507,0,11.93,-0.001077468,-0.001280913,2.5E-07
"2019-03-17 03:50:00",59474,"CKVY",12.58,-1.57,-1.473,-1.26,-1.632,85.6,86.1,85.5,0.121,-4.718,-4.433,-4.916,2.691,2.665,163,3.822,3.069,0,11.93,-0.001077468,-0.001280913,2.5E-07
"2019-03-17 03:55:00",59475,"CKVY",12.57,-1.818,-1.603,-1.446,-1.88,85.2,85.7,85.2,0.119,-4.901,-4.699,-5.227,2.66,2.668,164,3.401,2.63,0,11.93,-0.001077468,-0.001280913,2.5E-07
"2019-03-17 04:00:00",59476,"CKVY",12.58,-1.818,-1.652,-1.446,-1.942,85.2,85.9,85.2,0.119,-4.938,-4.641,-5.305,2.627,2.631,163.8,1.434,3.726,0,11.94,-0.0008975424,-0.001021834,2.5E-07
"2019-03-17 04:05:00",59477,"CKVY",12.57,-1.694,-1.831,-1.694,-2.004,85.5,85.6,85.1,0.12,-5.149,-4.985,-5.349,2.91,2.744,164.7,1.675,3.946,0,11.94,-0.0008975424,-0.001021834,2.5E-07
"2019-03-17 04:10:00",59478,"CKVY",12.57,-1.384,-1.761,-1.322,-2.128,86.2,86.3,85.1,0.122,-5.03,-4.444,-5.504,3.156,3.051,153.7,3.741,3.507,0,11.94,-0.0008975424,-0.001021834,2.5E-07
"2019-03-17 04:15:00",59479,"CKVY",12.57,-1.57,-1.506,-1.26,-1.756,85.7,86.3,85.4,0.121,-4.729,-4.367,-5.063,3.23,3.217,152.1,2.093,3.288,0,11.94,-0.0007985911,-0.000886408,2.5E-07
"2019-03-17 04:20:00",59480,"CKVY",12.56,-1.26,-1.578,-1.074,-1.879,86.4,86.4,85.2,0.123,-4.828,-4.166,-5.242,2.912,3.053,137.8,7.309,3.288,0,11.94,-0.0007985911,-0.000886408,2.5E-07
"2019-03-17 04:25:00",59481,"CKVY",12.56,-0.578,-0.766,-0.454,-1.26,86.6,86.9,86.3,0.128,-3.796,-3.423,-4.316,2.899,2.876,143.9,2.125,3.507,0,11.94,-0.0007985911,-0.000886408,2.5E-07
"2019-03-17 04:30:00",59482,"CKVY",12.55,-1.445,-0.811,-0.454,-1.445,85.3,86.7,85.3,0.121,-3.962,-3.481,-4.798,2.937,2.937,148.2,2.149,3.507,0,11.94,-0.0008486123,-0.0009484637,2.5E-07
"2019-03-17 04:35:00",59483,"CKVY",12.55,-1.446,-1.663,-1.321,-2.003,86.1,86.2,84.6,0.122,-4.997,-4.46,-5.499,3.016,3.002,148,2.452,3.288,0,11.94,-0.0008486123,-0.0009484637,2.5E-07
"2019-03-17 04:40:00",59484,"CKVY",12.53,-1.818,-1.707,-1.322,-1.942,85.7,86.2,85.4,0.119,-4.948,-4.469,-5.246,3.038,3.032,160.5,3.591,3.507,0,11.94,-0.0008486123,-0.0009484637,2.5E-07
"2019-03-17 04:45:00",59485,"CKVY",12.53,-1.197,-1.63,-1.197,-1.942,86.5,86.5,85.7,0.124,-4.792,-4.253,-5.171,2.874,2.944,150.3,1.722,3.069,0,11.94,-0.0008049652,-0.0008946467,2.5E-07
"2019-03-17 04:50:00",59486,"CKVY",12.53,-1.011,-0.987,-0.825,-1.383,86.4,86.7,86.3,0.125,-4.036,-3.87,-4.429,2.783,2.834,155.3,4.688,2.85,0,11.94,-0.0008049652,-0.0008946467,2.5E-07
"2019-03-17 04:55:00",59487,"CKVY",12.51,-0.639,-0.891,-0.577,-1.135,86.2,86.4,86,0.127,-4.031,-3.701,-4.284,2.473,2.643,174.7,4.522,2.63,0,11.94,-0.0008049652,-0.0008946467,2.5E-07
"2019-03-17 05:00:00",59488,"CKVY",12.52,-0.39,-0.374,-0.204,-0.763,86.1,86.6,86.1,0.128,-3.463,-3.251,-3.867,2.269,2.367,176.9,5.773,2.63,0,11.94,-0.0009614619,-0.00110234,2.5E-07
"2019-03-17 05:05:00",59489,"CKVY",12.52,-0.822,-0.593,-0.266,-0.884,85.6,86.1,85.5,0.125,-3.822,-3.444,-4.177,2.154,2.217,171,5.549,3.069,0,11.94,-0.0009614619,-0.00110234,2.5E-07
"2019-03-17 05:10:00",59490,"CKVY",12.51,-0.822,-1,-0.822,-1.195,85.9,85.9,85.3,0.125,-4.301,-4.024,-4.526,2.091,2.105,172.5,7.573,2.63,0,11.94,-0.0009614619,-0.00110234,2.5E-07
"2019-03-17 05:15:00",59491,"CKVY",12.51,-0.575,-0.569,-0.327,-0.885,86,86.4,85.9,0.127,-3.717,-3.429,-4.093,1.924,2.025,154.9,19.53,2.411,0,11.95,-0.001114914,-0.001326949,2.5E-07
"2019-03-17 05:20:00",59492,"CKVY",12.51,-0.452,-0.542,-0.39,-0.699,86.1,86.2,85.9,0.128,-3.718,-3.558,-3.896,1.656,1.776,147.6,3.548,1.754,0,11.95,-0.001114914,-0.001326949,2.5E-07
"2019-03-17 05:25:00",59493,"CKVY",12.5,-0.326,-0.399,-0.264,-0.637,86.2,86.3,86.1,0.129,-3.549,-3.408,-3.809,1.548,1.593,154.3,5.505,2.411,0,11.95,-0.001114914,-0.001326949,2.5E-07
"2019-03-17 05:30:00",59494,"CKVY",12.51,0.045,-0.139,0.045,-0.389,86.6,86.7,86.2,0.132,-3.209,-2.995,-3.522,1.736,1.62,163.4,4.431,2.63,0,11.95,-0.001321398,-0.0016403,2.5E-07
"2019-03-17 05:35:00",59495,"CKVY",12.5,0.354,0.145,0.355,-0.202,86.7,86.9,86.5,0.134,-2.886,-2.657,-3.247,2.027,1.872,168.1,5.3,3.288,0,11.95,-0.001321398,-0.0016403,2.5E-07
"2019-03-17 05:40:00",59496,"CKVY",12.5,0.355,0.347,0.48,0.044,86.6,86.8,86.6,0.134,-2.686,-2.558,-2.971,2.4,2.216,172.4,6.349,3.507,0,11.95,-0.001321398,-0.0016403,2.5E-07
"2019-03-17 05:45:00",59497,"CKVY",12.48,-0.017,0.151,0.417,-0.141,86.2,86.6,86.1,0.131,-2.961,-2.628,-3.296,2.567,2.479,158.2,7.647,3.288,0,11.95,-0.001149943,-0.001364828,2.5E-07
"2019-03-17 05:50:00",59498,"CKVY",12.5,0.044,-0.086,0.045,-0.204,86.3,86.4,86.1,0.131,-3.216,-3.063,-3.373,2.751,2.638,150.7,5.424,3.726,0,11.95,-0.001149943,-0.001364828,2.5E-07
"2019-03-17 05:55:00",59499,"CKVY",12.48,-0.205,-0.124,0.044,-0.267,86.2,86.4,86.1,0.129,-3.256,-3.064,-3.437,2.844,2.824,149.1,5.18,3.726,0,11.95,-0.001149943,-0.001364828,2.5E-07
"2019-03-17 06:00:00",59500,"CKVY",12.49,-0.205,-0.244,-0.081,-0.391,86.1,86.3,86,0.129,-3.402,-3.22,-3.568,2.889,2.887,146.9,3.218,3.507,0,11.95,-0.0009330674,-0.00105708,2.5E-07
"2019-03-17 06:05:00",59501,"CKVY",12.48,-0.33,-0.331,-0.205,-0.454,85.9,86.1,85.8,0.128,-3.532,-3.376,-3.663,2.66,2.798,146,4.898,2.63,0,11.95,-0.0009330674,-0.00105708,2.5E-07
"2019-03-17 06:10:00",59502,"CKVY",12.48,-0.578,-0.444,-0.329,-0.578,85.7,86,85.7,0.126,-3.685,-3.533,-3.844,2.425,2.538,163.1,2.24,2.85,0,11.95,-0.0009330674,-0.00105708,2.5E-07
"2019-03-17 06:15:00",59503,"CKVY",12.48,-0.33,-0.414,-0.268,-0.578,85.8,86,85.7,0.128,-3.638,-3.472,-3.844,2.409,2.393,169.6,2.364,3.288,0,11.95,-0.0009760008,-0.001120561,2.5E-07
"2019-03-17 06:20:00",59504,"CKVY",12.48,-0.33,-0.349,-0.268,-0.454,85.7,86,85.7,0.128,-3.581,-3.489,-3.706,2.461,2.443,175.1,4.067,2.85,0,11.95,-0.0009760008,-0.001120561,2.5E-07
"2019-03-17 06:25:00",59505,"CKVY",12.48,-0.207,-0.266,-0.083,-0.454,86.1,86.1,85.7,0.129,-3.479,-3.256,-3.706,2.5,2.467,183.5,3.924,3.069,0,11.95,-0.0009760008,-0.001120561,2.5E-07
"2019-03-17 06:30:00",59506,"CKVY",12.47,-0.083,-0.121,0.041,-0.269,86.3,86.3,86,0.13,-3.289,-3.101,-3.456,2.37,2.466,188.5,4.616,3.069,0,11.95,-0.001021664,-0.001184053,0.001879808
"2019-03-17 06:35:00",59507,"CKVY",12.46,-0.082,-0.04,0.104,-0.206,86.1,86.3,86.1,0.13,-3.186,-3.039,-3.37,2.383,2.375,191,6.9,3.069,0,11.95,-0.001021664,-0.001184053,0.001879808
"2019-03-17 06:40:00",59508,"CKVY",12.47,-0.144,-0.15,-0.082,-0.33,86,86.1,85.8,0.13,-3.361,-3.256,-3.541,2.291,2.348,185.2,6.769,2.63,0,11.95,-0.001021664,-0.001184053,0.001879808
"2019-03-17 06:45:00",59509,"CKVY",12.47,-0.145,-0.121,0.042,-0.268,85.8,86.1,85.7,0.129,-3.334,-3.151,-3.515,2.196,2.219,186.4,4.677,2.63,0,11.95,-0.001078066,-0.001264139,0.008945492
"2019-03-17 06:50:00",59510,"CKVY",12.47,-0.206,-0.201,-0.081,-0.33,85.8,86,85.7,0.129,-3.434,-3.298,-3.576,2.064,2.121,186.8,6.874,2.63,0,11.95,-0.001078066,-0.001264139,0.008945492
"2019-03-17 06:55:00",59511,"CKVY",12.46,-0.206,-0.137,-0.082,-0.268,85.7,86,85.7,0.129,-3.372,-3.289,-3.531,1.965,2.023,174.9,9.36,2.63,0,11.95,-0.001078066,-0.001264139,0.008945492
"2019-03-17 07:00:00",59512,"CKVY",12.47,-0.454,-0.326,-0.082,-0.516,85.5,85.7,85.4,0.127,-3.625,-3.34,-3.835,1.948,1.968,167,4.402,2.411,0,11.95,0.0004973401,0.000841594,0.02258062
"2019-03-17 07:05:00",59513,"CKVY",12.46,-0.64,-0.601,-0.392,-0.826,85.2,85.5,85.2,0.125,-3.951,-3.713,-4.215,1.842,1.909,160.5,6.259,2.192,0,11.95,0.0004973401,0.000841594,0.02258062
"2019-03-17 07:10:00",59514,"CKVY",12.46,-1.012,-0.889,-0.702,-1.074,85.1,85.3,85,0.123,-4.284,-4.076,-4.493,1.646,1.737,155,2.143,1.754,0,11.95,0.0004973401,0.000841594,0.02258062
"2019-03-17 07:15:00",59515,"CKVY",12.46,-1.012,-1.015,-0.888,-1.136,85.1,85.2,85,0.123,-4.416,-4.285,-4.554,1.559,1.594,170.2,7.432,1.973,0.02835037,11.95,0.0004499415,0.0007565523,0.05193768
"2019-03-17 07:20:00",59516,"CKVY",12.46,-0.764,-0.913,-0.702,-1.198,85.4,85.5,85.1,0.125,-4.279,-4.017,-4.59,1.572,1.559,178.5,4.556,2.192,0.1709785,11.95,0.0004499415,0.0007565523,0.05193768
"2019-03-17 07:25:00",59517,"CKVY",12.46,-0.64,-0.634,-0.516,-0.826,85.3,85.5,85.3,0.125,-3.961,-3.834,-4.156,1.546,1.55,172.5,7.47,1.754,0.6441988,11.95,0.0004499415,0.0007565523,0.05193768
"2019-03-17 07:30:00",59518,"CKVY",12.45,-0.578,-0.583,-0.454,-0.764,85.3,85.5,85.2,0.126,-3.923,-3.774,-4.129,1.473,1.524,172.8,4.009,1.973,1.56686,11.95,0.0004951493,0.0007746647,0.09328464
"2019-03-17 07:35:00",59519,"CKVY",12.45,-0.33,-0.518,-0.268,-0.764,85.7,85.7,85.2,0.128,-3.852,-3.547,-4.12,1.297,1.41,187.6,7.711,1.754,2.807849,11.95,0.0004951493,0.0007746647,0.09328464
"2019-03-17 07:40:00",59520,"CKVY",12.44,-0.144,-0.21,-0.082,-0.392,85.6,85.7,85.5,0.129,-3.494,-3.356,-3.661,0.905,1.118,190.1,6.001,0.877,4.376246,11.95,0.0004951493,0.0007746647,0.09328464
"2019-03-17 07:45:00",59521,"CKVY",12.46,-0.205,-0.161,-0.08,-0.329,86.2,86.2,85.5,0.129,-3.377,-3.221,-3.573,0.406,0.64,218.3,15.8,0,6.422654,11.95,0.0006435891,0.0008602026,0.1383725
"2019-03-17 07:50:00",59522,"CKVY",12.44,0.044,-0.096,0.106,-0.329,86,86.2,86,0.131,-3.274,-3.087,-3.489,0.021,0.189,208.9,5.345,0,9.086233,11.95,0.0006435891,0.0008602026,0.1383725
"2019-03-17 07:55:00",59523,"CKVY",12.48,0.043,0.1,0.229,-0.08,85.7,86,85.6,0.13,-3.133,-2.999,-3.287,0,0.001,200,0.023,0,12.46657,11.95,0.0006435891,0.0008602026,0.1383725
"2019-03-17 08:00:00",59524,"CKVY",12.49,-0.08,0.008,0.107,-0.142,85.5,85.8,85.4,0.129,-3.273,-3.138,-3.465,0,0,0,0,0,17.70526,11.95,0.001088059,0.001171813,0.1849378
"2019-03-17 08:05:00",59525,"CKVY",12.53,-0.391,-0.235,0.044,-0.515,85,85.5,85,0.126,-3.628,-3.299,-3.958,0,0,0,0,0,24.98876,11.96,0.001088059,0.001171813,0.1849378
"2019-03-17 08:10:00",59526,"CKVY",12.56,-0.451,-0.472,-0.327,-0.638,85.2,85.2,85,0.126,-3.882,-3.715,-4.054,0,0,0,0,0,34.64707,11.96,0.001088059,0.001171813,0.1849378
"2019-03-17 08:15:00",59527,"CKVY",12.59,-0.328,-0.434,-0.327,-0.576,85.2,85.2,85.1,0.127,-3.83,-3.714,-3.975,0,0,0,0,0,42.84826,11.96,0.002316416,0.002470843,0.2319701
"2019-03-17 08:20:00",59528,"CKVY",12.64,-0.08,-0.233,-0.017,-0.514,85.3,85.3,85.1,0.129,-3.615,-3.384,-3.907,0,0,0,0,0,51.73402,11.96,0.002316416,0.002470843,0.2319701
"2019-03-17 08:25:00",59529,"CKVY",12.71,0.291,0.075,0.291,-0.143,85.4,85.4,85.2,0.131,-3.295,-3.047,-3.517,0,0,0,0,0,62.58582,11.96,0.002316416,0.002470843,0.2319701
"2019-03-17 08:30:00",59530,"CKVY",12.78,0.912,0.506,0.912,0.167,85.7,85.9,85.4,0.136,-2.8,-2.368,-3.178,0.215,0.038,150.1,8.64,3.069,74.9959,11.96,0.003995547,0.004264076,0.2783982
"2019-03-17 08:35:00",59531,"CKVY",12.85,1.654,1.23,1.654,0.788,86.2,86.2,85.7,0.141,-1.981,-1.512,-2.474,0.752,0.503,170.1,7.287,2.411,88.34853,11.96,0.003995547,0.004264076,0.2783982
"2019-03-17 08:40:00",59532,"CKVY",12.98,2.273,1.957,2.336,1.592,86.4,86.5,86.1,0.146,-1.196,-0.79,-1.599,1.146,0.962,165.4,7.91,1.754,101.9377,11.96,0.003995547,0.004264076,0.2783982
"2019-03-17 08:45:00",59533,"CKVY",13.12,3.018,2.691,3.08,2.273,86.6,86.8,86.4,0.151,-0.398,0.019,-0.851,1.069,1.216,152.6,7.719,1.096,119.3435,11.96,0.005902638,0.006438734,0.3234845
"2019-03-17 08:50:00",59534,"CKVY",13.3,2.955,3.013,3.141,2.831,86.2,86.7,86.1,0.15,-0.135,0.046,-0.309,0.531,0.781,140.7,4.891,0,136.8448,11.96,0.005902638,0.006438734,0.3234845
"2019-03-17 08:55:00",59535,"CKVY",13.73,3.079,3.01,3.141,2.831,86,86.3,85.9,0.15,-0.203,-0.048,-0.361,0.137,0.321,121.8,7.634,0,153.8947,11.97,0.005902638,0.006438734,0.3234845
"2019-03-17 09:00:00",59536,"CKVY",14.41,3.512,3.197,3.636,2.955,86.2,86.2,85.8,0.154,-0.059,0.44,-0.317,0,0.03,129.8,2.383,0,175.3107,11.97,0.008645247,0.009285579,0.3674081
"2019-03-17 09:05:00",59537,"CKVY",14.32,4.256,3.932,4.257,3.45,86.4,86.6,86.2,0.16,0.781,1.119,0.248,0,0,0,0,0,198.5999,11.97,0.008645247,0.009285579,0.3674081
"2019-03-17 09:10:00",59538,"CKVY",14.25,4.07,4.164,4.38,3.946,85.6,86.4,85.5,0.157,0.882,1.19,0.574,0,0,0,0,0,224.6094,11.97,0.008645247,0.009285579,0.3674081
"2019-03-17 09:15:00",59539,"CKVY",14.19,4.442,4.335,4.566,3.946,85.5,85.7,85.4,0.159,0.959,1.192,0.582,0,0,0,0,0,254.3151,11.97,0.01293355,0.01379579,0.4096373
"2019-03-17 09:20:00",59540,"CKVY",14.16,5.248,4.903,5.372,4.318,86.3,86.4,85.4,0.167,1.62,2.183,0.905,0.156,0.017,157.2,0.88,2.411,290.9225,11.97,0.01293355,0.01379579,0.4096373
"2019-03-17 09:25:00",59541,"CKVY",14.14,5.372,5.468,5.62,5.248,86.5,87.1,86.3,0.168,2.361,2.556,2.044,0.911,0.528,161.8,2.603,2.63,311.767,11.98,0.01293355,0.01379579,0.4096373
"2019-03-17 09:30:00",59542,"CKVY",14.12,5.248,5.218,5.372,4.938,86,86.5,85.5,0.166,1.929,2.217,1.619,1.639,1.285,152.5,2.541,2.63,309.9971,11.98,0.01497062,0.01606888,0.4498487
"2019-03-17 09:35:00",59543,"CKVY",14.12,5.062,5.054,5.372,4.876,86.6,86.6,86,0.166,1.85,2.097,1.635,2.22,1.989,155.1,3.95,2.411,297.9216,11.98,0.01497062,0.01606888,0.4498487
"2019-03-17 09:40:00",59544,"CKVY",14.11,6.736,5.843,6.736,5,87.5,87.5,86.5,0.181,2.808,3.818,1.86,2.186,2.202,168.2,7.56,2.63,293.006,11.98,0.01497062,0.01606888,0.4498487
"2019-03-17 09:45:00",59545,"CKVY",14.1,7.85,7.338,7.974,6.736,87.8,87.9,87.4,0.191,4.446,5.107,3.809,2.205,2.198,174.2,4.298,2.63,323.8129,11.98,0.01537552,0.01670352,0.4878313
"2019-03-17 09:50:00",59546,"CKVY",14.09,9.08,8.48,9.08,7.726,88.8,88.8,87.8,0.204,5.795,6.456,4.897,1.996,2.116,166.5,4.514,1.973,353.9827,11.98,0.01537552,0.01670352,0.4878313
"2019-03-17 09:55:00",59547,"CKVY",14.09,10.44,9.68,10.56,9.02,89.9,89.9,88.8,0.22,7.106,8.19,6.384,1.774,1.895,165.2,5.261,1.754,394.6789,11.98,0.01537552,0.01670352,0.4878313
"2019-03-17 10:00:00",59548,"CKVY",14.09,10.38,10.66,10.81,10.38,88.3,89.9,88.3,0.215,8.12,8.3,7.591,1.531,1.635,157.8,5.422,1.973,420.6834,11.98,0.02231328,0.02403314,0.5220248
"2019-03-17 10:05:00",59549,"CKVY",14.09,10.38,10.32,10.56,10.07,88.6,88.7,88,0.216,7.577,7.86,7.224,1.532,1.506,172.6,13.19,2.411,453.1501,11.98,0.02231328,0.02403314,0.5220248
"2019-03-17 10:10:00",59550,"CKVY",14.09,9.38,9.89,10.44,9.32,87.4,88.7,87.2,0.204,7.022,7.754,6.283,1.719,1.615,185,8.09,3.069,477.2414,11.98,0.02231328,0.02403314,0.5220248
"2019-03-17 10:15:00",59551,"CKVY",14.09,10.69,9.89,10.69,9.26,89.6,89.7,87.3,0.222,7.185,8.25,6.265,1.81,1.793,181.1,7.854,2.85,489.0528,11.98,0.02563715,0.02756165,0.555242
"2019-03-17 10:20:00",59552,"CKVY",14.09,12.04,11.37,12.04,10.5,90.6,91.1,89.5,0.238,9.12,9.92,8.03,1.716,1.766,168.7,10.67,1.754,475.2455,11.98,0.02563715,0.02756165,0.555242
"2019-03-17 10:25:00",59553,"CKVY",14.09,12.23,12.37,12.72,11.98,89.6,91.1,89.5,0.237,10.1,10.58,9.67,1.481,1.594,155,7.162,1.973,466.4458,11.99,0.02563715,0.02756165,0.555242
"2019-03-17 10:30:00",59554,"CKVY",14.09,11.54,11.47,12.29,10.86,89.2,89.7,87.9,0.229,8.74,9.83,7.978,1.5,1.47,157.9,11.52,2.411,479.1641,11.99,0.02773045,0.02976179,0.5847036
"2019-03-17 10:35:00",59555,"CKVY",14.09,12.03,11.96,12.28,11.48,89.7,90,89.1,0.236,9.48,9.87,8.9,1.867,1.672,165.6,7.519,3.288,517.9644,11.99,0.02773045,0.02976179,0.5847036
"2019-03-17 10:40:00",59556,"CKVY",14.09,12.65,12.37,12.77,11.91,90.3,90.3,89.6,0.244,10.01,10.47,9.46,2.202,2.05,165.2,8.71,3.288,537.5568,11.99,0.02773045,0.02976179,0.5847036
"2019-03-17 10:45:00",59557,"CKVY",14.09,11.78,12.72,13.27,11.78,88.6,91.1,88.6,0.23,10.36,11.13,9.06,2.331,2.264,158.8,9.62,2.85,530.6522,11.99,0.02917069,0.03133447,0.6119679
"2019-03-17 10:50:00",59558,"CKVY",14.09,10.67,11.13,11.78,10.42,88,88.8,87.6,0.217,8.31,9.07,7.47,2.279,2.338,147,4.569,2.63,507.682,11.99,0.02917069,0.03133447,0.6119679
"2019-03-17 10:55:00",59559,"CKVY",14.08,12.4,11.35,12.4,10.6,90.5,90.5,87.9,0.242,8.75,10.15,7.723,2.05,2.175,148.5,3.989,2.192,514.0642,11.99,0.02917069,0.03133447,0.6119679
"2019-03-17 11:00:00",59560,"CKVY",14.08,11.16,12.25,12.71,11.16,87.1,90.5,87.1,0.22,9.63,10.4,8.08,1.986,1.975,140.6,4.419,2.85,535.1154,11.99,0.03041092,0.03269789,0.6371479
"2019-03-17 11:05:00",59561,"CKVY",14.08,10.29,10.4,11.16,9.98,87.3,87.3,86.4,0.212,7.26,8.08,6.782,2.188,2.088,141.3,4.345,3.288,578.8125,11.99,0.03041092,0.03269789,0.6371479
"2019-03-17 11:10:00",59562,"CKVY",14.08,10.34,10.32,10.53,10.04,87.2,87.7,87,0.212,7.302,7.586,6.964,2.655,2.399,143.8,3.811,3.507,611.1175,11.99,0.03041092,0.03269789,0.6371479
"2019-03-17 11:15:00",59563,"CKVY",14.08,11.15,10.67,11.27,10.22,88.2,88.5,87.2,0.223,7.768,8.49,7.179,2.928,2.855,147.5,3.877,3.507,637.4204,11.99,0.03335935,0.0358934,0.6594164
"2019-03-17 11:20:00",59564,"CKVY",14.08,11.27,11.13,11.46,10.9,88,88.3,87.6,0.223,8.25,8.64,7.935,2.845,2.882,142.7,4.361,3.288,647.026,11.99,0.03335935,0.0358934,0.6594164
"2019-03-17 11:25:00",59565,"CKVY",14.08,11.08,11.11,11.39,10.84,87.8,88,87.2,0.221,8.13,8.53,7.82,2.757,2.815,133,5.13,3.507,654.7657,11.99,0.03335935,0.0358934,0.6594164
"2019-03-17 11:30:00",59566,"CKVY",14.07,10.77,10.98,11.21,10.77,87.6,87.8,87.2,0.218,7.984,8.25,7.727,2.891,2.794,140.3,5.526,4.165,658.0359,11.99,0.0342178,0.03684288,0.6771493
"2019-03-17 11:35:00",59567,"CKVY",14.07,11.88,11.29,11.88,10.83,88.7,88.8,87.7,0.231,8.42,9.19,7.934,3.083,2.954,140.5,8.43,3.946,657.622,11.99,0.0342178,0.03684288,0.6771493
"2019-03-17 11:40:00",59568,"CKVY",14.06,13.8,13.03,13.8,11.82,89.5,90,88.7,0.254,10.51,11.28,9.13,3.295,3.195,153.1,3.623,4.165,665.6841,11.99,0.0342178,0.03684288,0.6771493
"2019-03-17 11:45:00",59569,"CKVY",14.06,14.97,14.45,14.97,13.73,90,90.3,89.5,0.269,12.03,12.56,11.22,3.282,3.315,154.9,5.133,3.946,685.0858,11.99,0.03757317,0.04039728,0.6904957
"2019-03-17 11:50:00",59570,"CKVY",14.06,15.21,15.26,15.52,14.91,89,90.2,89,0.269,12.79,13.05,12.48,3.259,3.304,152,5.831,3.726,710.3036,11.99,0.03757317,0.04039728,0.6904957
"2019-03-17 11:55:00",59571,"CKVY",14.06,15.15,14.59,15.21,13.91,89.5,89.6,87,0.269,11.76,12.63,10.84,3.278,3.246,149.5,6.459,4.165,732.8986,12,0.03757317,0.04039728,0.6904957
"2019-03-17 12:00:00",59572,"CKVY",14.05,15.46,15.05,15.46,14.72,90,90,88.3,0.275,12.44,13.06,11.89,3.304,3.268,151.9,10.32,4.165,744.7139,12,0.04211193,0.04526843,0.7004709
"2019-03-17 12:05:00",59573,"CKVY",14.05,16.33,15.88,16.45,15.34,90.2,90.2,89.7,0.286,13.46,14.09,12.88,3.369,3.333,158,5.342,4.165,738.9172,12,0.04211193,0.04526843,0.7004709
"2019-03-17 12:10:00",59574,"CKVY",14.04,16.57,16.62,16.82,16.33,88.9,90.3,88.4,0.285,14.11,14.45,13.52,3.382,3.368,168.9,12.12,4.603,729.6063,12,0.04211193,0.04526843,0.7004709
"2019-03-17 12:15:00",59575,"CKVY",14.04,16.44,16.75,17,16.44,87.8,89.6,87.7,0.28,14.08,14.4,13.44,3.716,3.527,170.5,7.64,5.918,726.3768,12,0.04313879,0.04637512,0.7071644
"2019-03-17 12:20:00",59576,"CKVY",14.04,16.13,16.08,16.5,15.82,87.7,87.9,86.6,0.276,12.99,13.5,12.57,4.186,3.954,171.6,6.55,5.699,739.1478,12,0.04313879,0.04637512,0.7071644
"2019-03-17 12:25:00",59577,"CKVY",14.03,16.68,16.42,16.74,16.07,88.5,88.7,87.6,0.285,13.55,13.97,13.05,4.405,4.337,164.9,7.939,5.48,746.9088,11.99,0.04313879,0.04637512,0.7071644
"2019-03-17 12:30:00",59578,"CKVY",14.04,15.57,16.46,16.93,15.5,86.4,88.6,85,0.265,13.38,14.13,11.83,4.274,4.373,155.7,7.551,4.822,737.8989,11.99,0.04189975,0.04525822,0.7118071
"2019-03-17 12:35:00",59579,"CKVY",14.04,15.88,15.65,16,15.07,87.1,87.8,85.6,0.271,12.43,12.96,11.59,3.902,4.096,152,6.368,4.384,738.8337,11.99,0.04189975,0.04525822,0.7118071
"2019-03-17 12:40:00",59580,"CKVY",14.04,17.05,16.25,17.05,15.69,89.1,89.1,86.6,0.291,13.27,14.39,12.4,3.584,3.722,155.7,5.687,4.165,742.6169,11.99,0.04189975,0.04525822,0.7118071
"2019-03-17 12:45:00",59581,"CKVY",14.04,17.42,17.44,17.67,17.05,87.2,89.1,87.2,0.29,14.55,14.81,14.22,3.462,3.513,161.9,7.683,4.603,742.3964,11.99,0.04271897,0.0460867,0.7124149
"2019-03-17 12:50:00",59582,"CKVY",14.04,18.16,17.65,18.16,17.35,86.3,87.3,85.9,0.296,14.32,14.76,13.93,3.511,3.484,171.6,7.73,4.822,731.3173,11.99,0.04271897,0.0460867,0.7124149
"2019-03-17 12:55:00",59583,"CKVY",14.04,18.71,18.46,18.9,18.03,84.3,86.4,84.1,0.296,14.81,15.18,14.61,3.516,3.544,165.4,8.81,4.822,746.0134,11.99,0.04271897,0.0460867,0.7124149
"2019-03-17 13:00:00",59584,"CKVY",14.04,18.65,18.17,18.9,17.41,85.3,85.5,80.4,0.299,13.98,15.05,12.52,3.307,3.42,154.7,7.244,3.726,774.2245,11.99,0.04873379,0.05264092,0.7088753
"2019-03-17 13:05:00",59585,"CKVY",14.04,19.02,18.77,19.33,18.09,83.9,85.3,81.1,0.299,14.67,15.54,13.64,3.066,3.19,154,5.515,3.946,800.6179,11.99,0.04873379,0.05264092,0.7088753
"2019-03-17 13:10:00",59586,"CKVY",14.04,19.58,19.83,20.38,18.96,80.8,85.5,80.1,0.295,15.67,16.71,14.28,2.971,2.984,155.3,7.525,3.726,806.772,12,0.04873379,0.05264092,0.7088753
"2019-03-17 13:15:00",59587,"CKVY",14.03,19.76,19.48,20.01,18.9,82.2,82.2,77.23,0.302,14.36,15.43,13.01,2.963,2.961,151.1,6.675,3.726,823.606,12,0.05536364,0.05979978,0.7020876
"2019-03-17 13:20:00",59588,"CKVY",14.03,20.88,21.04,21.87,19.76,75.51,83.6,75.51,0.291,16.19,17,14.33,3.033,2.976,159.2,6.468,3.946,851.9064,12,0.05536364,0.05979978,0.7020876
"2019-03-17 13:25:00",59589,"CKVY",14.03,20.94,20.96,21.37,20.69,73.34,76.51,73.34,0.283,14.46,15.04,13.75,3.19,3.1,175.4,10.17,4.822,867.5919,12,0.05536364,0.05979978,0.7020876
"2019-03-17 13:30:00",59590,"CKVY",14.03,19.82,20.24,20.88,19.76,73.89,76.09,72.8,0.272,13.36,14.08,12.63,3.547,3.365,181.9,8.41,5.042,863.746,12,0.05853733,0.06358965,0.6923304
"2019-03-17 13:35:00",59591,"CKVY",14.03,20.99,20.07,20.99,19.51,74.02,75.88,73.72,0.287,13.39,14.21,12.5,3.83,3.695,177,10.37,5.261,838.4534,12,0.05853733,0.06358965,0.6923304
"2019-03-17 13:40:00",59592,"CKVY",14.01,22.54,21.96,22.6,20.93,68.52,74.26,68.45,0.283,13.96,14.51,13.57,3.919,3.883,172.8,7.913,4.822,826.8297,12,0.05853733,0.06358965,0.6923304
"2019-03-17 13:45:00",59593,"CKVY",14.02,22.6,22.49,22.85,22.04,70.93,71.13,67.6,0.294,13.86,14.7,13.23,3.858,3.868,159.5,9.85,4.822,834.1434,12,0.05766463,0.06333373,0.6796399
"2019-03-17 13:50:00",59594,"CKVY",14.01,21.36,22.21,22.91,21.3,72.03,72.17,69.38,0.283,14.08,15.03,13.41,4.023,3.923,154.4,6.75,5.48,843.5313,12,0.05766463,0.06333373,0.6796399
"2019-03-17 13:55:00",59595,"CKVY",14,22.23,21.82,22.23,21.24,71.92,73.57,70.41,0.293,14.11,14.69,13.62,4.365,4.197,155.9,6,5.261,836.0615,12,0.05766463,0.06333373,0.6796399
"2019-03-17 14:00:00",59596,"CKVY",14.01,22.9,22.77,23.09,22.16,68.31,71.85,67.42,0.287,14.23,15.3,13.56,4.777,4.573,172.6,5.531,6.576,813.9894,11.99,0.05572373,0.06157157,0.6626029
"2019-03-17 14:05:00",59597,"CKVY",14,22.72,22.62,23.03,22.34,70.65,70.65,68.34,0.294,14.2,14.62,13.81,4.94,4.881,174.4,8.75,6.138,796.2654,11.99,0.05572373,0.06157157,0.6626029
"2019-03-17 14:10:00",59598,"CKVY",14,23.21,22.98,23.21,22.65,69.76,71.57,69.62,0.297,14.82,15.11,14.4,5.332,5.151,171.8,7.706,7.891,784.1671,11.99,0.05572373,0.06157157,0.6626029
"2019-03-17 14:15:00",59599,"CKVY",14,22.35,22.62,23.28,22.22,70.85,72.47,69.83,0.291,14.78,15.21,14.33,5.603,5.472,178.3,6.509,6.795,783.4462,11.99,0.05255187,0.0586111,0.6422328
"2019-03-17 14:20:00",59600,"CKVY",13.99,22.34,22.54,22.84,22.16,69.65,72.78,69.65,0.286,14.73,15.39,13.88,5.865,5.747,173.2,7.554,7.234,774.2433,11.99,0.05255187,0.0586111,0.6422328
"2019-03-17 14:25:00",59601,"CKVY",13.99,23.21,22.63,23.21,22.22,69.65,71.19,67.58,0.296,14.22,14.91,13.82,5.719,5.819,172.5,5.917,7.453,772.4883,11.99,0.05255187,0.0586111,0.6422328
"2019-03-17 14:30:00",59602,"CKVY",13.99,22.59,23.03,23.45,22.34,73.22,73.22,67.65,0.303,14.43,15.37,13.72,5.263,5.541,154.8,10.35,5.918,769.4642,11.99,0.0515116,0.05774841,0.6190591
"2019-03-17 14:35:00",59603,"CKVY",13.98,22.53,22.95,23.27,22.53,69.92,73.39,67.27,0.289,14.51,15.6,13.91,4.594,4.92,152.7,8.32,5.042,764.2626,11.99,0.0515116,0.05774841,0.6190591
"2019-03-17 14:40:00",59604,"CKVY",13.99,24,23.15,24.07,22.09,68.44,72.08,67.44,0.301,14.76,15.38,13.92,4.061,4.294,154.6,5.385,4.603,747.5115,11.99,0.0515116,0.05774841,0.6190591
"2019-03-17 14:45:00",59605,"CKVY",13.99,25.67,24.99,25.73,24.07,64.31,68.81,64.24,0.303,15.15,15.66,14.8,3.783,3.889,159.9,4.575,4.384,757.7144,11.99,0.05454339,0.06069394,0.5924819
"2019-03-17 14:50:00",59606,"CKVY",13.98,25.92,26.01,26.29,25.61,62.97,65.34,62.39,0.3,15.35,15.89,14.87,3.619,3.698,158.8,8.67,3.946,780.4954,11.99,0.05454339,0.06069394,0.5924819
"2019-03-17 14:55:00",59607,"CKVY",13.98,25.67,25.82,26.29,25.42,63.76,65.06,62.42,0.3,15.12,16.15,14.47,3.417,3.515,170.6,13.08,4.384,791.4211,11.99,0.05454339,0.06069394,0.5924819
"2019-03-17 15:00:00",59608,"CKVY",13.97,26.78,26.53,26.84,25.67,62.04,65.58,61.97,0.306,15.77,16.74,15.08,3.294,3.341,165.1,8.27,4.603,759.676,11.99,0.05845659,0.06502465,0.5628072
"2019-03-17 15:05:00",59609,"CKVY",13.96,25.79,26.16,26.78,25.42,64.79,66.16,61.42,0.307,15.59,16.43,14.41,3.262,3.281,154.9,10.98,4.384,729.4872,11.99,0.05845659,0.06502465,0.5628072
"2019-03-17 15:10:00",59610,"CKVY",13.96,24.55,25.42,26.1,24.55,66.88,68.77,63.83,0.301,15.54,16.53,14.53,3.379,3.306,151.1,8.84,4.603,696.8541,11.99,0.05845659,0.06502465,0.5628072
"2019-03-17 15:15:00",59611,"CKVY",13.95,26.4,25.4,26.4,24.55,63.71,68.01,63.61,0.31,15.67,16.16,15.11,3.619,3.488,157.3,8.73,5.261,662.4064,11.99,0.05054504,0.05635411,0.5306152
"2019-03-17 15:20:00",59612,"CKVY",13.94,26.71,26.66,26.89,26.34,62.79,65.23,61.55,0.309,15.78,16.58,15.21,4.192,3.878,171.2,7.413,5.918,659.3895,11.99,0.05054504,0.05635411,0.5306152
"2019-03-17 15:25:00",59613,"CKVY",13.94,25.78,25.98,26.77,25.66,63.16,65.77,62.06,0.299,15.43,16.03,14.82,4.714,4.487,180.3,4.898,6.138,686.2258,11.99,0.05054504,0.05635411,0.5306152
"2019-03-17 15:30:00",59614,"CKVY",13.93,26.52,26.18,26.52,25.66,62.92,64.57,61.89,0.307,15.4,15.86,14.7,4.843,4.806,175,7.136,5.261,715.1721,11.99,0.05487991,0.06177725,0.4959515
"2019-03-17 15:35:00",59615,"CKVY",13.93,26.77,26.68,26.96,26.34,62,63.92,61,0.306,15.55,16.01,15.01,4.41,4.671,164.4,12.9,5.042,705.54,11.98,0.05487991,0.06177725,0.4959515
"2019-03-17 15:40:00",59616,"CKVY",13.93,25.16,26.29,26.71,25.16,64.4,65.26,61.76,0.297,15.51,15.88,14.84,3.814,4.081,149.2,4.893,3.946,672.0593,11.98,0.05487991,0.06177725,0.4959515
"2019-03-17 15:45:00",59617,"CKVY",13.92,25.28,24.85,25.4,24.54,67.72,68.48,64.3,0.314,15.46,16.36,14.77,3.483,3.648,143.2,3.169,3.726,647.5228,11.98,0.04915382,0.05545437,0.4588332
"2019-03-17 15:50:00",59618,"CKVY",13.92,26.51,26.09,26.57,25.34,62.74,67.69,62.74,0.306,15.86,16.39,15.44,3.451,3.451,151,2.583,4.165,648.8348,11.98,0.04915382,0.05545437,0.4588332
"2019-03-17 15:55:00",59619,"CKVY",13.91,26.57,26.69,27.01,26.26,64.56,64.6,61.75,0.316,15.86,16.37,15.32,3.492,3.47,150.5,3.986,4.165,656.5298,11.98,0.04915382,0.05545437,0.4588332
"2019-03-17 16:00:00",59620,"CKVY",13.91,25.95,26.61,27.01,25.95,64.66,65.28,62.26,0.308,15.98,16.76,15.24,3.435,3.474,145.7,5.325,3.946,651.4958,11.98,0.04985194,0.05585422,0.4192837
"2019-03-17 16:05:00",59621,"CKVY",13.9,27.01,26.55,27.25,25.65,62.29,65.38,60.99,0.31,15.87,16.49,15.24,3.274,3.36,147,4.483,3.726,617.3243,11.98,0.04985194,0.05585422,0.4192837
"2019-03-17 16:10:00",59622,"CKVY",13.9,27.25,27.03,27.38,26.7,62.91,65.35,62.12,0.317,16.3,16.9,15.75,3.213,3.23,147.9,3.413,4.165,596.0269,11.98,0.04985194,0.05585422,0.4192837
"2019-03-17 16:15:00",59623,"CKVY",13.89,28.61,27.81,28.67,27.19,63.39,64.49,61.95,0.337,16.96,17.89,16.23,3.355,3.269,154.8,4.296,4.384,589.5023,11.98,0.0466451,0.05242452,0.3777468
"2019-03-17 16:20:00",59624,"CKVY",13.88,28.23,28.33,28.61,27.98,62.35,63.52,59.16,0.327,16.74,17.8,15.81,3.594,3.459,156.5,5.567,4.603,588.7645,11.98,0.0466451,0.05242452,0.3777468
"2019-03-17 16:25:00",59625,"CKVY",13.88,27.3,28.21,28.73,27.3,64.89,64.89,58.85,0.327,16.5,17.42,15.77,3.868,3.74,155.7,5.794,5.042,574.1473,11.98,0.0466451,0.05242452,0.3777468
"2019-03-17 16:30:00",59626,"CKVY",13.87,27.67,27.38,27.74,27.06,64.76,65.24,63.49,0.332,17.01,17.42,16.56,4.149,4.006,153.9,2.706,5.261,554.8682,11.98,0.04418923,0.05030063,0.3345859
"2019-03-17 16:35:00",59627,"CKVY",13.87,27.92,27.92,28.11,27.61,60.12,65.3,59.23,0.311,16.46,17.77,15.6,4.507,4.297,174.3,8.78,6.357,558.6184,11.98,0.04418923,0.05030063,0.3345859
"2019-03-17 16:40:00",59628,"CKVY",13.87,26.99,27.61,28.11,26.93,62.49,62.55,58.71,0.311,15.67,16.63,15.03,4.888,4.697,177.5,5.94,6.138,562.9742,11.98,0.04418923,0.05030063,0.3345859
"2019-03-17 16:45:00",59629,"CKVY",13.87,27.23,27.2,27.36,26.99,64.27,64.75,62.21,0.323,16.46,17.04,15.84,5.18,5.052,173.8,5.136,6.795,550.4914,11.98,0.04165213,0.04824208,0.2904091
"2019-03-17 16:50:00",59630,"CKVY",13.86,27.04,27.15,27.29,26.98,65.4,66.22,64.09,0.326,17.04,17.46,16.59,5.228,5.249,174.9,4.364,5.918,514.2499,11.97,0.04165213,0.04824208,0.2904091
"2019-03-17 16:55:00",59631,"CKVY",13.86,27.47,27.25,27.54,26.98,63.23,66.67,63.23,0.321,17.02,17.61,16.57,4.858,5.068,171.6,5.289,4.822,483.1308,11.97,0.04165213,0.04824208,0.2904091
"2019-03-17 17:00:00",59632,"CKVY",13.85,27.22,27.51,27.78,27.16,61.03,64.74,61.03,0.307,16.44,17.39,15.51,4.272,4.551,180.8,6.436,4.822,470.8266,11.97,0.03511254,0.04118355,0.2447777
"2019-03-17 17:05:00",59633,"CKVY",13.86,26.85,26.93,27.28,26.54,61.44,62.27,58.28,0.304,14.92,16.03,13.98,3.718,4.029,188.3,9.66,4.822,457.0974,11.97,0.03511254,0.04118355,0.2447777
"2019-03-17 17:10:00",59634,"CKVY",13.86,27.47,27.05,27.47,26.72,57.87,61.71,57.18,0.294,14.64,15.47,14.04,3.237,3.481,184.5,8.05,3.507,427.4846,11.97,0.03511254,0.04118355,0.2447777
"2019-03-17 17:15:00",59635,"CKVY",13.87,28.21,27.98,28.33,27.34,56.77,59,55.53,0.297,14.76,15.57,14.19,2.78,3.004,177.2,20.56,3.507,402.7844,11.97,0.03002337,0.03535518,0.1993642
"2019-03-17 17:20:00",59636,"CKVY",13.87,29.26,28.66,29.32,28.08,54.16,57.11,53.85,0.296,14.87,15.46,14.22,2.349,2.523,168.9,8.03,3.069,384.2752,11.97,0.03002337,0.03535518,0.1993642
"2019-03-17 17:25:00",59637,"CKVY",13.87,28.14,28.89,29.32,28.14,57.01,57.83,53.41,0.298,14.84,15.36,14.14,2.247,2.286,155.5,4.217,3.069,385.0283,11.97,0.03002337,0.03535518,0.1993642
"2019-03-17 17:30:00",59638,"CKVY",13.86,27.84,27.52,28.21,27.22,59.17,59.52,55.5,0.305,14.72,15.53,13.54,2.182,2.232,147.4,2.27,2.411,379.5623,11.97,0.0291412,0.03366907,0.1533601
"2019-03-17 17:35:00",59639,"CKVY",13.87,26.41,27.37,28.02,26.41,65.04,65.15,57.97,0.316,15.71,16.45,15.01,2.174,2.178,138.7,12.22,2.63,366.6929,11.97,0.0291412,0.03366907,0.1533601
"2019-03-17 17:40:00",59640,"CKVY",13.87,25.61,25.82,26.48,25.49,64.18,65.15,64.08,0.302,15.56,16.33,15.16,2.341,2.235,142.2,6.518,3.507,338.7745,11.97,0.0291412,0.03366907,0.1533601
"2019-03-17 17:45:00",59641,"CKVY",13.87,25.3,25.34,25.74,25.12,64.01,66.79,63.84,0.297,15.19,15.75,14.66,2.734,2.518,147.9,2.318,3.726,300.3515,11.97,0.01935171,0.02266948,0.1082934
"2019-03-17 17:50:00",59642,"CKVY",13.87,24.87,24.83,25.36,24.5,67.55,68.2,64.01,0.308,15.39,15.88,14.74,3.279,3.004,148.5,1.862,3.946,265.9903,11.97,0.01935171,0.02266948,0.1082934
"2019-03-17 17:55:00",59643,"CKVY",13.87,24.99,25.14,25.43,24.87,66.79,67.51,65.35,0.306,15.5,15.79,15.25,3.588,3.419,156,2.828,4.603,245.6448,11.97,0.01935171,0.02266948,0.1082934
"2019-03-17 18:00:00",59644,"CKVY",13.87,24.75,24.85,25.06,24.62,67.14,67.31,66.18,0.304,15.37,15.55,15.19,4.149,3.849,155.1,1.451,5.48,242.2336,11.96,0.0153185,0.01884772,0.06605149
"2019-03-17 18:05:00",59645,"CKVY",13.87,24.69,24.82,24.93,24.62,68.65,68.65,66.69,0.311,15.62,15.89,15.26,4.662,4.416,160.6,1.89,5.699,247.4228,11.96,0.0153185,0.01884772,0.06605149
"2019-03-17 18:10:00",59646,"CKVY",13.88,24.62,24.66,24.87,24.44,69.06,69.33,67.75,0.312,15.76,16.07,15.56,5.028,4.878,156.2,1.072,5.261,245.329,11.96,0.0153185,0.01884772,0.06605149
"2019-03-17 18:15:00",59647,"CKVY",13.89,24.01,24.36,24.62,23.94,71.19,71.19,68.95,0.313,15.99,16.13,15.84,5.134,5.103,156.6,2.44,5.48,238.4707,11.96,0.01461112,0.01864054,0.03165276
"2019-03-17 18:20:00",59648,"CKVY",13.89,23.14,23.63,24.01,23.02,72.9,72.9,71.22,0.309,15.86,16.18,15.56,5.324,5.204,157.8,1.024,6.357,223.6885,11.96,0.01461112,0.01864054,0.03165276
"2019-03-17 18:25:00",59649,"CKVY",13.89,22.78,22.76,23.08,22.53,76.27,76.44,72.9,0.318,16,16.51,15.57,5.417,5.379,162,2.919,5.699,200.2116,11.95,0.01461112,0.01864054,0.03165276
"2019-03-17 18:30:00",59650,"CKVY",13.91,24.01,23.39,24.01,22.78,74.11,76.31,74.11,0.326,16.6,17,16.12,5.319,5.393,170.2,3.043,5.918,173.6961,11.95,0.008280343,0.01151598,0.0130939
"2019-03-17 18:35:00",59651,"CKVY",13.92,23.4,24.02,24.26,23.34,72.85,74.11,72.37,0.312,16.73,17.11,15.86,4.799,5.088,166.4,5.836,5.042,147.0293,11.95,0.008280343,0.01151598,0.0130939
"2019-03-17 18:40:00",59652,"CKVY",13.93,21.8,22.53,23.4,21.67,76.9,76.97,72.88,0.308,15.82,16.2,15.44,4.469,4.628,160.6,1.655,4.822,132.2005,11.95,0.008280343,0.01151598,0.0130939
"2019-03-17 18:45:00",59653,"CKVY",13.95,20.63,21.14,21.74,20.5,80.3,80.3,76.9,0.306,15.37,15.64,14.84,3.894,4.225,140,29.44,4.384,117.406,11.95,0.002205273,0.002745344,0.004000474
"2019-03-17 18:50:00",59654,"CKVY",13.96,21.68,21.33,21.68,20.57,80.3,81.4,79.55,0.32,16.18,16.54,15.52,3.389,3.618,120.4,6.052,3.288,102.5957,11.94,0.002205273,0.002745344,0.004000474
"2019-03-17 18:55:00",59655,"CKVY",13.97,22.3,22.2,22.48,21.56,78.21,80.6,78.04,0.32,16.81,17.11,16.42,2.755,3.092,135.9,4.521,3.069,91.3336,11.94,0.002205273,0.002745344,0.004000474
"2019-03-17 19:00:00",59656,"CKVY",13.96,21.5,22.02,22.36,21.5,77.29,78.32,76.84,0.306,16.06,16.63,15.49,2.356,2.508,149.8,3.284,2.411,81.46073,11.94,0.0007126007,0.001023516,0.0001432527
"2019-03-17 19:05:00",59657,"CKVY",13.91,21.56,21.35,21.63,21.07,78.88,79.12,77.26,0.313,15.68,16.12,15.22,1.944,2.154,150.9,0.589,1.973,74.40614,11.94,0.0007126007,0.001023516,0.0001432527
"2019-03-17 19:10:00",59658,"CKVY",13.28,21.32,21.43,21.69,21.19,78.85,78.88,77.4,0.31,15.72,16.1,15.25,1.622,1.767,117.3,10.35,1.534,63.61439,11.94,0.0007126007,0.001023516,0.0001432527
"2019-03-17 19:15:00",59659,"CKVY",13.15,21.69,21.61,21.87,21.19,80.9,81.3,78.81,0.323,16.37,17.03,15.65,1.455,1.517,132.8,12.75,1.754,49.80437,11.94,-0.0009690215,-0.001126044,2.5E-07
"2019-03-17 19:20:00",59660,"CKVY",13.08,21.2,21.53,21.81,21.14,79.36,80.9,78.92,0.31,16.21,16.86,15.72,1.488,1.464,156.4,11.83,2.411,36.10136,11.94,-0.0009690215,-0.001126044,2.5E-07
"2019-03-17 19:25:00",59661,"CKVY",13.05,21.02,21.14,21.33,20.89,82.5,82.5,79.36,0.32,16.27,16.61,15.74,1.548,1.51,162.3,1.044,1.754,23.81155,11.94,-0.0009690215,-0.001126044,2.5E-07
"2019-03-17 19:30:00",59662,"CKVY",13.02,20.96,21.01,21.14,20.89,85,85,82.5,0.329,16.83,17.25,16.47,1.495,1.539,156.9,4.163,1.754,15.62432,11.93,-0.002415093,-0.003098673,2.5E-07
"2019-03-17 19:35:00",59663,"CKVY",13.01,20.59,20.8,21.02,20.46,85.5,85.5,84.7,0.326,16.99,17.23,16.6,1.472,1.479,148.2,3.657,1.973,9.270468,11.93,-0.002415093,-0.003098673,2.5E-07
"2019-03-17 19:40:00",59664,"CKVY",12.99,19.23,19.94,20.65,19.1,84,85.6,83.9,0.302,16.05,17,15.07,1.751,1.581,116.8,15.69,3.069,4.944056,11.93,-0.002415093,-0.003098673,2.5E-07
"2019-03-17 19:45:00",59665,"CKVY",12.98,17.87,18.63,19.17,17.81,83.8,84.6,83.8,0.284,14.7,15.14,13.8,2.111,1.936,104.5,5.805,3.069,2.491804,11.93,-0.00263631,-0.00335465,2.5E-07
"2019-03-17 19:50:00",59666,"CKVY",12.97,15.84,16.77,17.87,15.84,86,86,83,0.267,13.02,13.82,12.31,2.55,2.324,136,5.284,3.507,1.337724,11.93,-0.00263631,-0.00335465,2.5E-07
"2019-03-17 19:55:00",59667,"CKVY",12.97,14.05,15.01,15.9,13.92,86.8,87.2,85.9,0.249,11.72,12.47,10.55,3.078,2.814,137,3.164,4.822,0.6932025,11.93,-0.00263631,-0.00335465,2.5E-07
"2019-03-17 20:00:00",59668,"CKVY",12.97,13.68,14.01,14.42,13.43,90,90.1,86.8,0.254,11.42,11.86,10.79,3.628,3.372,142,3.214,4.822,0.2760783,11.93,-0.00169779,-0.001963611,2.5E-07
"2019-03-17 20:05:00",59669,"CKVY",12.95,15.17,14.41,15.17,13.43,95.8,96,90,0.289,13.01,14.19,11.1,4.309,3.954,143.9,2.557,5.918,0.07751171,11.92,-0.00169779,-0.001963611,2.5E-07
"2019-03-17 20:10:00",59670,"CKVY",12.95,15.42,15.17,15.6,14.74,93.6,96,92.2,0.285,13.7,14.65,12.9,4.591,4.512,146.2,3.301,5.699,0.005187251,11.92,-0.00169779,-0.001963611,2.5E-07
"2019-03-17 20:15:00",59671,"CKVY",12.95,14.37,14.5,15.48,14.12,92.5,93.6,90.5,0.269,12.54,13.93,11.91,4.77,4.631,146.5,3.08,5.48,0,11.92,-0.001438436,-0.001583561,2.5E-07
"2019-03-17 20:20:00",59672,"CKVY",12.94,13.32,14.18,14.68,13.32,91.2,92.9,91,0.254,12.26,12.95,11.22,4.788,4.825,132.8,6.828,5.699,0,11.92,-0.001438436,-0.001583561,2.5E-07
"2019-03-17 20:25:00",59673,"CKVY",12.94,13.39,13.22,13.45,12.95,93.6,93.6,91.2,0.261,11.45,11.95,11.09,4.859,4.801,122,2.443,5.699,0,11.92,-0.001438436,-0.001583561,2.5E-07
"2019-03-17 20:30:00",59674,"CKVY",12.94,13.76,13.61,13.76,13.32,93.3,94,93.1,0.264,12.1,12.28,11.82,4.925,4.914,124,2.439,5.261,0,11.92,-0.00123392,-0.001326935,2.5E-07
"2019-03-17 20:35:00",59675,"CKVY",12.92,16.3,14.76,16.36,13.57,96.5,96.6,93.2,0.305,13.6,15.55,11.99,4.652,4.783,115.6,5.159,4.603,0,11.92,-0.00123392,-0.001326935,2.5E-07
"2019-03-17 20:40:00",59676,"CKVY",12.92,16.61,16.25,16.67,15.93,93.8,96.4,92.6,0.301,14.75,15.6,14.18,4.445,4.516,116,3.175,5.48,0,11.92,-0.00123392,-0.001326935,2.5E-07
"2019-03-17 20:45:00",59677,"CKVY",12.91,16.61,16.77,16.92,16.55,91.4,93.9,91.4,0.293,15.04,15.23,14.49,4.617,4.517,113.6,1.832,5.918,0,11.92,-0.00147294,-0.001615466,2.5E-07
"2019-03-17 20:50:00",59678,"CKVY",12.92,15.81,16.49,16.8,15.81,89.2,93,89.2,0.277,14.49,15.12,13.2,5.005,4.832,110.5,5.017,5.918,0,11.92,-0.00147294,-0.001615466,2.5E-07
"2019-03-17 20:55:00",59679,"CKVY",12.91,16.18,15.59,16.31,14.88,93.3,94.2,87.9,0.294,13.57,14.93,12.04,5.313,5.17,106.8,2.536,5.918,0,11.92,-0.00147294,-0.001615466,2.5E-07
"2019-03-17 21:00:00",59680,"CKVY",12.89,15.69,15.95,16.8,15.32,92.2,93.9,89.6,0.284,13.96,15.28,12.93,5.278,5.328,104.5,2.847,6.138,0,11.92,-0.001216634,-0.001290307,2.5E-07
"2019-03-17 21:05:00",59681,"CKVY",12.9,15.51,15.92,16.25,15.45,90.9,93.1,90.9,0.278,14.06,14.58,13.26,5.121,5.207,106.1,2.653,6.138,0,11.92,-0.001216634,-0.001290307,2.5E-07
"2019-03-17 21:10:00",59682,"CKVY",12.9,14.09,14.87,15.7,14.09,90.4,91.7,90.2,0.26,12.65,13.71,11.8,4.629,4.929,105.4,3.583,5.042,0,11.92,-0.001216634,-0.001290307,2.5E-07
"2019-03-17 21:15:00",59683,"CKVY",12.88,14.71,13.59,14.71,13.04,94.4,94.4,87.9,0.279,11.18,13.39,10.3,3.66,4.04,106.6,9.52,4.165,0,11.92,-0.00121812,-0.001302331,2.5E-07
"2019-03-17 21:20:00",59684,"CKVY",12.89,14.47,15.28,16.14,14.47,91.1,96.4,90.8,0.266,13.7,15.26,12.33,2.77,3.24,161.4,49.57,3.726,0,11.92,-0.00121812,-0.001302331,2.5E-07
"2019-03-17 21:25:00",59685,"CKVY",12.89,13.23,13.83,14.53,13.11,94,94,91.1,0.26,12.05,12.45,11.62,2.247,2.442,234.1,5.466,2.85,0,11.92,-0.00121812,-0.001302331,2.5E-07
"2019-03-17 21:30:00",59686,"CKVY",12.88,13.23,13.17,13.29,12.98,96.5,96.5,93.9,0.267,12.11,12.41,11.72,2.269,2.345,228.7,4.369,2.63,0,11.92,-0.001997925,-0.002384015,2.5E-07
"2019-03-17 21:35:00",59687,"CKVY",12.88,12.55,12.96,13.29,12.55,96.2,96.7,96.1,0.258,12.16,12.51,11.67,2.293,2.224,240.8,10.45,2.63,0,11.92,-0.001997925,-0.002384015,2.5E-07
"2019-03-17 21:40:00",59688,"CKVY",12.87,12.86,12.82,13.05,12.49,97.3,97.4,96.1,0.265,12.12,12.44,11.6,2.233,2.315,233.2,3.243,2.85,0,11.92,-0.001997925,-0.002384015,2.5E-07
"2019-03-17 21:45:00",59689,"CKVY",12.87,13.23,13.12,13.42,12.8,98.5,98.6,97.2,0.273,12.66,13.08,12.18,2.142,2.174,237.8,2.708,2.63,0,11.92,-0.002235086,-0.002755679,2.5E-07
"2019-03-17 21:50:00",59690,"CKVY",12.86,13.48,13.41,13.6,13.17,99.2,99.4,98.5,0.278,13.17,13.46,12.82,2.005,2.129,220.9,17.53,2.63,0,11.92,-0.002235086,-0.002755679,2.5E-07
"2019-03-17 21:55:00",59691,"CKVY",12.86,14.6,14.04,14.72,13.11,99.9,100.1,98.7,0.294,13.95,14.74,12.81,1.722,1.879,277.4,38.97,3.288,0,11.92,-0.002235086,-0.002755679,2.5E-07
"2019-03-17 22:00:00",59692,"CKVY",12.86,14.1,14.31,14.6,13.98,98.6,99.9,98.6,0.284,14.08,14.56,13.64,1.192,1.475,238,10.71,1.096,0,11.92,-0.002571101,-0.003276544,2.5E-07
"2019-03-17 22:05:00",59693,"CKVY",12.85,14.11,14.03,14.17,13.86,98.7,98.8,98.5,0.284,13.7,13.87,13.52,0.595,0.837,228.5,0.1,0,0,11.92,-0.002571101,-0.003276544,2.5E-07
"2019-03-17 22:10:00",59694,"CKVY",12.85,14.6,14.43,14.73,14.04,99.4,99.5,98.7,0.292,14.24,14.59,13.76,0.188,0.354,257,5.711,0.438,0,11.92,-0.002571101,-0.003276544,2.5E-07
"2019-03-17 22:15:00",59695,"CKVY",12.85,14.23,14.47,14.67,14.23,99.1,99.5,99,0.287,14.28,14.53,13.98,0.017,0.092,258.2,0.048,0,0,11.92,-0.003535031,-0.005235096,2.5E-07
"2019-03-17 22:20:00",59696,"CKVY",12.84,13.61,14.01,14.29,13.61,99.1,99.3,99,0.279,13.81,14.08,13.4,0.053,0.021,258,0.086,0.658,0,11.92,-0.003535031,-0.005235096,2.5E-07
"2019-03-17 22:25:00",59697,"CKVY",12.84,12.31,12.64,13.74,12,98.2,99.1,97.2,0.261,12.18,13.53,11.36,0.321,0.173,53.61,90.2,1.315,0,11.92,-0.003535031,-0.005235096,2.5E-07
"2019-03-17 22:30:00",59698,"CKVY",12.84,12.25,12.29,12.5,12,98.4,98.6,98.2,0.261,11.92,12.15,11.61,0.926,0.573,78.79,6.011,2.85,0,11.92,-0.003549803,-0.005405712,2.5E-07
"2019-03-17 22:35:00",59699,"CKVY",12.82,12.25,12.3,12.44,12.13,98.1,98.7,98.1,0.26,11.93,12.12,11.78,1.47,1.266,71.42,7.105,2.63,0,11.92,-0.003549803,-0.005405712,2.5E-07
"2019-03-17 22:40:00",59700,"CKVY",12.83,12.75,12.55,12.81,12.19,98.2,98.3,97.9,0.266,12.12,12.4,11.75,1.52,1.512,83.8,7.998,1.534,0,11.92,-0.003549803,-0.005405712,2.5E-07
"2019-03-17 22:45:00",59701,"CKVY",12.83,12.13,12.79,13.06,12.07,97.3,98.5,97.2,0.257,12.36,12.72,11.44,1.365,1.447,108.2,17.7,2.192,0,11.92,-0.00264473,-0.003477391,2.5E-07
"2019-03-17 22:50:00",59702,"CKVY",12.82,12.01,12.04,12.26,11.76,99,99,97.1,0.26,11.59,11.95,11.1,1.435,1.356,128.3,0.109,2.192,0,11.92,-0.00264473,-0.003477391,2.5E-07
"2019-03-17 22:55:00",59703,"CKVY",12.82,11.95,11.97,12.14,11.83,99.1,99.2,98.9,0.259,11.76,11.91,11.6,1.485,1.499,120.1,3.797,1.973,0,11.92,-0.00264473,-0.003477391,2.5E-07
"2019-03-17 23:00:00",59704,"CKVY",12.82,12.26,12.23,12.38,11.95,99.6,99.7,99.2,0.264,12.1,12.31,11.76,1.125,1.338,118.5,0.088,0.877,0,11.92,-0.002623331,-0.003452456,2.5E-07
"2019-03-17 23:05:00",59705,"CKVY",12.81,12.14,12.21,12.45,12.07,99,99.7,98.9,0.261,12.05,12.36,11.82,0.499,0.802,122.4,30.29,0.658,0,11.92,-0.002623331,-0.003452456,2.5E-07
"2019-03-17 23:10:00",59706,"CKVY",12.81,11.15,11.73,12.26,11.15,97,99,97,0.245,11.31,12.02,10.46,0.381,0.42,219.9,19.77,1.534,0,11.92,-0.002623331,-0.003452456,2.5E-07
"2019-03-17 23:15:00",59707,"CKVY",12.8,10.22,10.58,11.15,10.15,95.1,97,95.1,0.23,9.64,10.46,9.02,0.308,0.364,217.2,2.212,0.438,0,11.92,-0.003141726,-0.004569474,2.5E-07
"2019-03-17 23:20:00",59708,"CKVY",12.8,9.91,10.06,10.22,9.91,95.1,95.2,94.8,0.227,8.91,9.08,8.72,0.408,0.315,179.5,67.05,1.754,0,11.92,-0.003141726,-0.004569474,2.5E-07
"2019-03-17 23:25:00",59709,"CKVY",12.81,9.04,9.54,10.09,9.04,95.9,96,95.1,0.22,8.54,8.99,8.1,0.958,0.654,144.7,13.45,3.288,0,11.92,-0.003141726,-0.004569474,2.5E-07
"2019-03-17 23:30:00",59710,"CKVY",12.8,7.803,8.58,9.1,7.803,95.5,96.2,95.5,0.207,7.659,8.17,6.778,1.508,1.252,147.2,5.261,2.411,0,11.92,-0.002742862,-0.003860156,2.5E-07
"2019-03-17 23:35:00",59711,"CKVY",12.8,6.566,6.771,7.927,6.008,94.8,95.5,92.9,0.195,5.41,6.901,4.434,2.474,1.95,156.8,4.943,4.603,0,11.92,-0.002742862,-0.003860156,2.5E-07
"2019-03-17 23:40:00",59712,"CKVY",12.8,5.455,6.057,6.814,5.393,94.2,95.6,94.2,0.184,4.884,5.793,4.098,2.847,2.714,154.3,10.19,4.603,0,11.92,-0.002742862,-0.003860156,2.5E-07
"2019-03-17 23:45:00",59713,"CKVY",12.79,4.963,5.467,5.828,4.963,92.8,94.7,92.8,0.177,4.107,4.633,3.329,3.05,2.947,146.2,18.08,3.069,0,11.92,-0.001549109,-0.001844689,2.5E-07
"2019-03-17 23:50:00",59714,"CKVY",12.79,4.595,4.592,4.963,4.408,92.1,92.8,92,0.173,2.814,3.321,2.602,2.597,2.933,102.9,7.272,2.85,0,11.92,-0.001549109,-0.001844689,2.5E-07
"2019-03-17 23:55:00",59715,"CKVY",12.78,5.34,5.05,5.464,4.471,93.6,93.7,92.1,0.182,3.49,4.028,2.673,2.078,2.295,133.1,11.94,2.411,0,11.91,-0.001549109,-0.001844689,2.5E-07
"2019-03-18 00:00:00",59716,"CKVY",12.78,5.958,5.627,6.082,5.215,94.3,94.6,93.5,0.188,4.273,4.841,3.75,1.948,1.973,150.5,7.528,2.411,0,11.91,-0.001500063,-0.001793769,2.5E-07
"2019-03-18 00:05:00",59717,"CKVY",12.77,5.896,6.01,6.577,5.339,94,95.1,93.4,0.187,4.723,5.469,3.856,2.182,1.996,151.1,5.4,3.288,0,11.91,-0.001500063,-0.001793769,2.5E-07
"2019-03-18 00:10:00",59718,"CKVY",12.77,6.765,6.766,7.322,5.896,94.9,96.1,94,0.197,5.685,6.431,4.538,2.719,2.422,149.9,2.062,4.384,0,11.91,-0.001500063,-0.001793769,2.5E-07
"2019-03-18 00:15:00",59719,"CKVY",12.77,6.827,6.597,6.827,6.331,95.1,95.1,94.1,0.198,5.376,5.718,4.993,3.29,3.029,142.6,6.88,3.946,0,11.91,-0.001603221,-0.001918459,2.5E-07
"2019-03-18 00:20:00",59720,"CKVY",12.76,5.96,6.296,6.827,5.836,93.5,95.1,93.3,0.187,4.968,5.702,4.319,3.344,3.379,115.6,12.5,3.288,0,11.91,-0.001603221,-0.001918459,2.5E-07
"2019-03-18 00:25:00",59721,"CKVY",12.76,6.208,6.101,6.27,5.96,93.3,93.8,93.2,0.189,4.602,4.846,4.442,2.823,3.125,81.6,11.87,2.85,0,11.91,-0.001603221,-0.001918459,2.5E-07
"2019-03-18 00:30:00",59722,"CKVY",12.76,7.199,6.616,7.323,6.146,94.5,94.5,93.3,0.2,5.201,6.06,4.626,1.994,2.418,24.4,19.04,1.754,0,11.92,-0.001407077,-0.001632601,2.5E-07
"2019-03-18 00:35:00",59723,"CKVY",12.76,8.31,7.597,8.31,7.199,95.3,95.3,94,0.212,6.32,7.229,5.956,1.231,1.546,298.8,74.86,2.192,0,11.92,-0.001407077,-0.001632601,2.5E-07
"2019-03-18 00:40:00",59724,"CKVY",12.76,6.084,7.885,8.87,6.084,90.7,95.9,90.7,0.182,6.498,7.927,3.947,1.26,1.18,221.3,18.05,3.069,0,11.92,-0.001407077,-0.001632601,2.5E-07
"2019-03-18 00:45:00",59725,"CKVY",12.75,4.659,4.814,6.146,4.164,91.7,91.7,89.8,0.173,2.612,4.008,1.833,1.712,1.483,226.5,11,3.288,0,11.92,-0.002049393,-0.00265863,2.5E-07
"2019-03-18 00:50:00",59726,"CKVY",12.74,5.526,5.173,5.588,4.535,93.1,93.3,91.7,0.182,3.534,4.073,2.65,2.127,1.985,207.8,19.67,3.069,0,11.92,-0.002049393,-0.00265863,2.5E-07
"2019-03-18 00:55:00",59727,"CKVY",12.74,4.536,5.108,5.588,4.474,91,93.1,90.8,0.17,3.254,4.025,2.411,1.852,1.963,126,19.76,2.63,0,11.92,-0.002049393,-0.00265863,2.5E-07
"2019-03-18 01:00:00",59728,"CKVY",12.74,2.615,3.961,4.598,2.615,88.5,91.4,88.5,0.152,1.822,2.558,-0.011,1.844,1.819,106.4,8.95,3.069,0,11.92,-0.001629691,-0.002010585,2.5E-07
"2019-03-18 01:05:00",59729,"CKVY",12.73,3.111,2.841,3.173,2.492,91.1,91.1,88.5,0.16,0.585,1.138,-0.116,2.159,1.985,105.4,4.833,3.069,0,11.92,-0.001629691,-0.002010585,2.5E-07
"2019-03-18 01:10:00",59730,"CKVY",12.73,3.855,3.674,3.979,2.987,92.3,92.7,91.1,0.168,1.907,2.323,0.995,2.568,2.441,122,7.683,3.069,0,11.92,-0.001629691,-0.002010585,2.5E-07
"2019-03-18 01:15:00",59731,"CKVY",12.73,4.848,4.616,5.095,3.731,93.3,93.9,92.3,0.177,3.116,3.687,1.998,2.609,2.615,116.9,3.807,3.069,0,11.92,-0.001406492,-0.001680184,2.5E-07
"2019-03-18 01:20:00",59732,"CKVY",12.72,4.974,4.753,5.036,4.539,92.6,93.3,92.3,0.177,3.082,3.375,2.808,2.353,2.482,102.8,4.167,2.411,0,11.92,-0.001406492,-0.001680184,2.5E-07
"2019-03-18 01:25:00",59733,"CKVY",12.72,4.666,4.992,5.223,4.604,91.5,92.8,91.4,0.172,3.252,3.553,2.657,2.271,2.304,92.2,11.08,2.85,0,11.92,-0.001406492,-0.001680184,2.5E-07
"2019-03-18 01:30:00",59734,"CKVY",12.72,5.224,5.26,5.658,4.604,92.4,93.3,91.4,0.178,3.57,4.137,2.657,2.226,2.225,150.1,20.48,3.288,0,11.92,-0.00150116,-0.001799983,2.5E-07
"2019-03-18 01:35:00",59735,"CKVY",12.72,5.906,5.724,6.03,5.162,92.9,93.2,92.3,0.185,4.123,4.435,3.429,2.49,2.37,172,2.773,3.288,0,11.92,-0.00150116,-0.001799983,2.5E-07
"2019-03-18 01:40:00",59736,"CKVY",12.71,5.968,5.881,6.092,5.658,92.9,93,92.5,0.186,4.248,4.496,3.977,2.444,2.494,165.8,2.047,2.85,0,11.92,-0.00150116,-0.001799983,2.5E-07
"2019-03-18 01:45:00",59737,"CKVY",12.7,5.72,5.849,6.092,5.658,92.7,93.1,92.6,0.183,4.209,4.488,3.977,2.224,2.361,158.4,1.252,2.192,0,11.92,-0.001534095,-0.001834355,2.5E-07
"2019-03-18 01:50:00",59738,"CKVY",12.7,5.844,5.796,5.906,5.658,93,93.1,92.7,0.185,4.201,4.328,4.001,1.659,1.935,146.3,7.237,1.315,0,11.92,-0.001534095,-0.001834355,2.5E-07
"2019-03-18 01:55:00",59739,"CKVY",12.69,5.844,5.857,6.03,5.658,92.3,93.1,92.3,0.184,4.234,4.419,4.027,1.177,1.413,125.9,0.584,1.096,0,11.93,-0.001534095,-0.001834355,2.5E-07
"2019-03-18 02:00:00",59740,"CKVY",12.7,5.721,5.766,5.906,5.536,92.2,92.4,92.2,0.182,3.999,4.134,3.767,0.814,0.974,130.6,4.021,0.877,0,11.93,-0.001949814,-0.002515744,2.5E-07
"2019-03-18 02:05:00",59741,"CKVY",12.69,5.165,5.257,5.721,4.979,90.9,92.2,90.9,0.175,3.279,3.952,2.924,0.593,0.717,130.4,2.376,0.877,0,11.93,-0.001949814,-0.002515744,2.5E-07
"2019-03-18 02:10:00",59742,"CKVY",12.69,4.114,4.667,5.103,4.114,89.9,91,89.7,0.165,2.443,3.03,1.774,0.439,0.496,223.9,28.37,0.877,0,11.93,-0.001949814,-0.002515744,2.5E-07
"2019-03-18 02:15:00",59743,"CKVY",12.69,4.364,4.223,4.426,4.053,91.4,91.4,89.8,0.17,2.081,2.451,1.779,0.328,0.36,244.9,2.648,1.315,0,11.93,-0.002433456,-0.003512075,2.5E-07
"2019-03-18 02:20:00",59744,"CKVY",12.69,4.736,4.642,4.922,4.302,92.3,92.5,91.4,0.174,2.852,3.21,2.345,0.652,0.458,229.4,5.908,1.754,0,11.93,-0.002433456,-0.003512075,2.5E-07
"2019-03-18 02:25:00",59745,"CKVY",12.67,5.046,4.777,5.046,4.489,92,92.3,92,0.176,3.005,3.237,2.724,0.902,0.778,189.9,18.62,1.534,0,11.93,-0.002433456,-0.003512075,2.5E-07
"2019-03-18 02:30:00",59746,"CKVY",12.68,4.737,4.839,5.046,4.675,91.6,92,91.4,0.173,2.918,3.229,2.722,1.057,1.007,162.3,6.732,1.096,0,11.93,-0.00227834,-0.003181601,2.5E-07
"2019-03-18 02:35:00",59747,"CKVY",12.67,4.365,4.655,4.861,4.365,91.2,91.7,91.2,0.169,2.722,2.971,2.35,0.803,0.958,138.4,8.01,0.877,0,11.93,-0.00227834,-0.003181601,2.5E-07
"2019-03-18 02:40:00",59748,"CKVY",12.67,3.373,3.996,4.427,3.373,89.8,91.2,89.8,0.159,1.811,2.412,1.042,0.608,0.667,118.7,10.62,1.096,0,11.93,-0.00227834,-0.003181601,2.5E-07
"2019-03-18 02:45:00",59749,"CKVY",12.66,3.497,3.323,3.559,3.064,90.6,90.8,89.6,0.162,1.119,1.455,0.769,0.701,0.661,109.2,3.975,1.315,0,11.93,-0.002190582,-0.003047779,2.5E-07
"2019-03-18 02:50:00",59750,"CKVY",12.66,3.745,3.518,3.745,3.312,90.6,90.7,90.4,0.163,1.376,1.639,1.161,0.784,0.724,103.5,6.09,1.096,0,11.93,-0.002190582,-0.003047779,2.5E-07
"2019-03-18 02:55:00",59751,"CKVY",12.66,3.621,3.639,3.745,3.435,90.1,90.7,90.1,0.162,1.467,1.615,1.194,1.006,0.927,109.7,6.557,1.315,0,11.93,-0.002190582,-0.003047779,2.5E-07
"2019-03-18 03:00:00",59752,"CKVY",12.65,2.754,3.271,3.683,2.754,89.1,90.2,89,0.154,0.906,1.414,0.257,1.109,1.038,127.2,5.132,1.754,0,11.93,-0.002052395,-0.002801772,2.5E-07
"2019-03-18 03:05:00",59753,"CKVY",12.64,3.064,2.861,3.126,2.568,89.5,89.7,88.9,0.157,0.439,0.781,0.049,1.299,1.218,121.5,4.842,1.754,0,11.93,-0.002052395,-0.002801772,2.5E-07
"2019-03-18 03:10:00",59754,"CKVY",12.64,3.126,2.96,3.126,2.692,89.4,89.6,88.8,0.157,0.503,0.748,0.163,1.323,1.315,105.3,9.76,1.315,0,11.93,-0.002052395,-0.002801772,2.5E-07
"2019-03-18 03:15:00",59755,"CKVY",12.64,3.683,3.383,3.807,3.064,89.7,89.8,89.4,0.161,1.008,1.455,0.662,1.178,1.28,119,8.05,1.315,0,11.93,-0.001784184,-0.002325654,2.5E-07
"2019-03-18 03:20:00",59756,"CKVY",12.64,2.754,3.325,3.807,2.692,87.7,89.7,87.7,0.151,0.736,1.422,-0.127,1.02,1.084,143.4,6.757,1.096,0,11.93,-0.001784184,-0.002325654,2.5E-07
"2019-03-18 03:25:00",59757,"CKVY",12.63,2.63,2.405,2.754,2.134,88.7,88.7,87.1,0.152,-0.419,0.061,-0.82,0.963,0.979,170,10.53,1.534,0,11.93,-0.001784184,-0.002325654,2.5E-07
"2019-03-18 03:30:00",59758,"CKVY",12.61,3.435,3.229,3.621,2.63,90.3,90.5,88.8,0.161,0.947,1.451,0.069,1.597,1.187,179.2,4.993,4.603,0,11.93,-0.001878227,-0.002499903,2.5E-07
"2019-03-18 03:35:00",59759,"CKVY",12.61,2.506,2.988,3.497,2.444,89.2,90.3,89.1,0.152,0.622,1.28,-0.024,2.362,2.009,164.1,4.333,4.384,0,11.93,-0.001878227,-0.002499903,2.5E-07
"2019-03-18 03:40:00",59760,"CKVY",12.62,2.134,2.23,2.568,2.01,89.2,89.3,89,0.149,-0.247,0.098,-0.494,2.981,2.696,161.1,4.162,3.507,0,11.93,-0.001878227,-0.002499903,2.5E-07
"2019-03-18 03:45:00",59761,"CKVY",12.61,1.577,1.855,2.196,1.453,89,89.3,88.8,0.145,-0.631,-0.245,-1.086,3.039,3.06,138.6,6.63,3.946,0,11.93,-0.001184019,-0.001379083,2.5E-07
"2019-03-18 03:50:00",59762,"CKVY",12.61,1.948,1.73,2.01,1.391,89.7,89.8,88.9,0.149,-0.648,-0.306,-1.115,3.291,3.135,135.3,4.332,4.603,0,11.93,-0.001184019,-0.001379083,2.5E-07
"2019-03-18 03:55:00",59763,"CKVY",12.6,2.258,2.123,2.32,1.824,89.5,89.8,89.5,0.151,-0.221,-0.057,-0.49,3.666,3.482,136.4,2.879,4.603,0,11.93,-0.001184019,-0.001379083,2.5E-07
"2019-03-18 04:00:00",59764,"CKVY",12.6,2.692,2.436,2.754,2.196,89.6,89.7,89.3,0.154,0.046,0.413,-0.22,3.872,3.78,141.1,6.217,4.603,0,11.93,-0.0009369945,-0.00103609,2.5E-07
"2019-03-18 04:05:00",59765,"CKVY",12.59,2.568,2.681,2.878,2.506,89,89.6,89,0.152,0.234,0.511,-0.012,3.689,3.817,155.4,4.039,4.384,0,11.93,-0.0009369945,-0.00103609,2.5E-07
"2019-03-18 04:10:00",59766,"CKVY",12.58,2.444,2.507,2.63,2.382,88.7,89,88.6,0.151,-0.053,0.118,-0.217,3.367,3.503,150.5,4.159,3.507,0,11.93,-0.0009369945,-0.00103609,2.5E-07
"2019-03-18 04:15:00",59767,"CKVY",12.59,2.506,2.482,2.63,2.32,88.7,88.8,88.6,0.151,-0.093,0.061,-0.262,3.151,3.28,141.6,3.245,3.726,0,11.93,-0.0009184873,-0.001008987,2.5E-07
"2019-03-18 04:20:00",59768,"CKVY",12.57,2.63,2.617,2.754,2.444,88.6,89,88.5,0.152,0.048,0.208,-0.148,2.954,3.04,141.9,2.953,3.507,0,11.93,-0.0009184873,-0.001008987,2.5E-07
"2019-03-18 04:25:00",59769,"CKVY",12.57,2.692,2.646,2.754,2.568,88.4,88.6,88.4,0.152,0.025,0.142,-0.067,2.834,2.917,145.7,5.176,3.069,0,11.94,-0.0009184873,-0.001008987,2.5E-07
"2019-03-18 04:30:00",59770,"CKVY",12.57,2.506,2.566,2.692,2.32,88.6,88.6,88.4,0.151,-0.072,0.047,-0.295,2.676,2.752,156.5,2.962,2.85,0,11.94,-0.001078915,-0.001228405,2.5E-07
"2019-03-18 04:35:00",59771,"CKVY",12.57,2.506,2.54,2.631,2.382,88.7,88.7,88.5,0.151,-0.044,0.061,-0.242,2.531,2.584,162.1,3.809,3.069,0,11.94,-0.001078915,-0.001228405,2.5E-07
"2019-03-18 04:40:00",59772,"CKVY",12.55,3.374,2.978,3.498,2.506,89.6,89.6,88.7,0.159,0.524,1.132,-0.078,2.464,2.493,180.2,3.909,3.069,0,11.94,-0.001078915,-0.001228405,2.5E-07
"2019-03-18 04:45:00",59773,"CKVY",12.56,3.497,3.565,3.745,3.374,89.2,89.6,89.2,0.159,1.153,1.344,1.001,2.438,2.445,175,4.402,3.069,0,11.94,-0.001239792,-0.001452424,2.5E-07
"2019-03-18 04:50:00",59774,"CKVY",12.55,3.869,3.67,3.869,3.435,89.9,90,89.1,0.163,1.249,1.582,0.947,2.464,2.464,187.3,7.464,3.069,0,11.94,-0.001239792,-0.001452424,2.5E-07
"2019-03-18 04:55:00",59775,"CKVY",12.55,3.622,3.798,3.931,3.622,90,90.1,89.8,0.161,1.504,1.635,1.329,2.375,2.414,203.3,8.56,2.85,0,11.94,-0.001239792,-0.001452424,2.5E-07
"2019-03-18 05:00:00",59776,"CKVY",12.55,3.745,3.718,3.869,3.56,89.7,90.1,89.7,0.162,1.408,1.549,1.243,2.189,2.284,195.5,7.235,3.069,0,11.94,-0.001335494,-0.001581977,2.5E-07
"2019-03-18 05:05:00",59777,"CKVY",12.54,3.807,3.823,3.931,3.683,89.2,89.8,89.2,0.161,1.415,1.561,1.27,2.061,2.123,185.3,7.177,2.63,0,11.94,-0.001335494,-0.001581977,2.5E-07
"2019-03-18 05:10:00",59778,"CKVY",12.54,3.808,3.832,3.932,3.684,89.1,89.2,89,0.161,1.326,1.429,1.16,1.941,1.992,181.9,6.887,2.411,0,11.94,-0.001335494,-0.001581977,2.5E-07
"2019-03-18 05:15:00",59779,"CKVY",12.54,3.871,3.87,3.995,3.746,89,89.2,88.9,0.161,1.36,1.492,1.231,1.958,1.953,182.5,6.669,2.63,0,11.94,-0.001469441,-0.001786829,2.5E-07
"2019-03-18 05:20:00",59780,"CKVY",12.54,3.561,3.75,3.933,3.499,88.5,89,88.5,0.158,1.172,1.398,0.861,1.735,1.864,164.4,7.479,2.192,0,11.94,-0.001469441,-0.001786829,2.5E-07
"2019-03-18 05:25:00",59781,"CKVY",12.52,3.498,3.518,3.623,3.374,88.5,88.6,88.4,0.158,0.87,0.992,0.713,1.541,1.632,161.8,8.04,1.754,0,11.94,-0.001469441,-0.001786829,2.5E-07
"2019-03-18 05:30:00",59782,"CKVY",12.52,3.746,3.645,3.808,3.436,88.8,89,88.5,0.16,1.072,1.24,0.824,1.284,1.424,162.4,6.565,1.754,0,11.94,-0.001617433,-0.002030297,2.5E-07
"2019-03-18 05:35:00",59783,"CKVY",12.51,3.622,3.674,3.808,3.56,88.5,88.8,88.5,0.159,1.069,1.217,0.938,1.141,1.186,154,3.887,1.315,0,11.94,-0.001617433,-0.002030297,2.5E-07
"2019-03-18 05:40:00",59784,"CKVY",12.52,3.374,3.508,3.746,3.251,88.2,88.6,88.1,0.156,0.833,1.113,0.533,1.054,1.102,146.5,3.428,1.315,0,11.94,-0.001617433,-0.002030297,2.5E-07
"2019-03-18 05:45:00",59785,"CKVY",12.52,2.94,3.115,3.374,2.878,88,88.2,87.9,0.153,0.363,0.655,0.123,1.074,1.054,145,2.439,1.534,0,11.94,-0.00188536,-0.00250001,2.5E-07
"2019-03-18 05:50:00",59786,"CKVY",12.52,2.879,2.98,3.126,2.816,88.1,88.1,88,0.153,0.244,0.384,0.07,1.095,1.079,140.1,3.135,1.315,0,11.94,-0.00188536,-0.00250001,2.5E-07
"2019-03-18 05:55:00",59787,"CKVY",12.52,2.94,2.964,3.065,2.816,88.1,88.2,88,0.153,0.234,0.341,0.079,1.088,1.099,149.4,4.111,1.096,0,11.94,-0.00188536,-0.00250001,2.5E-07
"2019-03-18 06:00:00",59788,"CKVY",12.51,3.126,2.995,3.127,2.878,88.3,88.3,88,0.155,0.29,0.443,0.132,0.97,1.029,162.8,4.261,1.096,0,11.94,-0.001876761,-0.002500487,2.5E-07
"2019-03-18 06:05:00",59789,"CKVY",12.51,3.436,3.221,3.56,2.94,88.8,88.8,88.2,0.158,0.587,0.972,0.251,0.928,0.944,169.4,4.581,1.315,0,11.94,-0.001876761,-0.002500487,2.5E-07
"2019-03-18 06:10:00",59790,"CKVY",12.51,3.684,3.599,3.746,3.374,88.7,88.9,88.7,0.16,1.029,1.179,0.796,1.016,0.954,160.1,4.017,1.754,0,11.94,-0.001876761,-0.002500487,2.5E-07
"2019-03-18 06:15:00",59791,"CKVY",12.51,3.621,3.638,3.745,3.498,88.6,88.8,88.5,0.159,1.042,1.171,0.893,1.362,1.136,162.2,3.714,3.946,0,11.94,-0.001958515,-0.002630962,2.5E-07
"2019-03-18 06:20:00",59792,"CKVY",12.5,3.498,3.534,3.683,3.374,88.6,88.6,88.5,0.158,0.911,1.068,0.746,2.552,1.961,167.5,3.279,5.261,0,11.94,-0.001958515,-0.002630962,2.5E-07
"2019-03-18 06:25:00",59793,"CKVY",12.5,3.559,3.509,3.622,3.374,88.5,88.7,88.5,0.158,0.896,1.024,0.737,3.437,3.019,169.4,3.813,4.603,0,11.94,-0.001958515,-0.002630962,2.5E-07
"2019-03-18 06:30:00",59794,"CKVY",12.5,3.126,3.361,3.559,3.126,88.1,88.6,88.1,0.155,0.684,0.921,0.401,4.021,3.776,172.2,4.563,4.822,0,11.94,-0.001112089,-0.001266221,0.00243601
"2019-03-18 06:35:00",59795,"CKVY",12.5,2.878,3.052,3.25,2.816,87.8,88.2,87.8,0.152,0.293,0.531,0.045,3.587,3.864,177.3,5.264,4.822,0,11.94,-0.001112089,-0.001266221,0.00243601
"2019-03-18 06:40:00",59796,"CKVY",12.5,2.816,2.85,3.003,2.692,87.8,87.9,87.8,0.152,0.062,0.213,-0.093,3.159,3.337,178.5,6.4,3.507,0,11.94,-0.001112089,-0.001266221,0.00243601
"2019-03-18 06:45:00",59797,"CKVY",12.49,2.506,2.694,2.878,2.506,87.7,87.9,87.6,0.149,-0.111,0.107,-0.327,2.993,3.082,173.3,6.771,4.165,0,11.94,-0.0009230682,-0.001014653,0.010115
"2019-03-18 06:50:00",59798,"CKVY",12.5,2.26,2.329,2.63,2.074,87.4,87.7,87.3,0.147,-0.545,-0.213,-0.803,3.052,2.984,163.4,4.494,4.165,0,11.94,-0.0009230682,-0.001014653,0.010115
"2019-03-18 06:55:00",59799,"CKVY",12.49,2.073,2.128,2.26,2.011,87.3,87.5,87.3,0.146,-0.752,-0.619,-0.899,3.082,3.112,159.1,6.482,3.507,0,11.94,-0.0009230682,-0.001014653,0.010115
"2019-03-18 07:00:00",59800,"CKVY",12.49,1.763,1.891,2.073,1.639,87,87.4,86.9,0.143,-1.06,-0.821,-1.35,2.81,2.938,135.8,5.516,2.85,0,11.94,0.0006536869,0.001113883,0.02512416
"2019-03-18 07:05:00",59801,"CKVY",12.49,1.515,1.623,1.763,1.453,86.9,87,86.9,0.141,-1.374,-1.218,-1.549,2.582,2.681,136.1,5.196,2.85,0,11.94,0.0006536869,0.001113883,0.02512416
"2019-03-18 07:10:00",59802,"CKVY",12.49,1.516,1.5,1.639,1.391,87,87.1,86.9,0.142,-1.482,-1.358,-1.61,2.669,2.6,155.8,3.881,3.288,0,11.94,0.0006536869,0.001113883,0.02512416
"2019-03-18 07:15:00",59803,"CKVY",12.47,1.453,1.474,1.579,1.33,87,87.2,87,0.141,-1.487,-1.375,-1.638,2.919,2.808,160.2,2.433,3.507,0.006779744,11.94,0.0006058728,0.001029666,0.05632747
"2019-03-18 07:20:00",59804,"CKVY",12.47,1.517,1.46,1.579,1.329,87.1,87.2,87,0.142,-1.488,-1.358,-1.646,3.038,2.987,159.3,2.871,3.507,0.08992033,11.94,0.0006058728,0.001029666,0.05632747
"2019-03-18 07:25:00",59805,"CKVY",12.48,1.519,1.519,1.642,1.393,87.1,87.2,87.1,0.142,-1.42,-1.288,-1.558,2.922,3.018,171.5,6.701,3.507,0.321535,11.94,0.0006058728,0.001029666,0.05632747
"2019-03-18 07:30:00",59806,"CKVY",12.47,1.707,1.593,1.769,1.395,87.6,87.6,87,0.144,-1.322,-1.069,-1.563,2.503,2.752,177.8,19.37,3.069,0.7913423,11.94,0.0006786909,0.001126427,0.09831095
"2019-03-18 07:35:00",59807,"CKVY",12.48,1.521,1.587,1.77,1.335,86.8,87.5,86.8,0.141,-1.366,-1.084,-1.68,2.087,2.296,163.3,4.646,2.63,1.483791,11.94,0.0006786909,0.001126427,0.09831095
"2019-03-18 07:40:00",59808,"CKVY",12.48,1.027,1.277,1.522,1.027,86.4,86.8,86.4,0.137,-1.79,-1.495,-2.099,1.792,1.901,154.9,4.455,1.973,2.658086,11.94,0.0006786909,0.001126427,0.09831095
"2019-03-18 07:45:00",59809,"CKVY",12.49,0.843,1.001,1.151,0.842,86.4,86.5,86.3,0.136,-2.117,-1.96,-2.281,1.831,1.75,147.6,1.729,2.411,4.939341,11.94,0.0007753624,0.001126045,0.1437207
"2019-03-18 07:50:00",59810,"CKVY",12.5,0.969,0.953,1.093,0.843,86.5,86.6,86.3,0.137,-2.148,-1.991,-2.288,1.964,1.881,145.7,1.694,2.411,8.892218,11.94,0.0007753624,0.001126045,0.1437207
"2019-03-18 07:55:00",59811,"CKVY",12.52,1.155,1.096,1.279,0.907,86.6,86.7,86.5,0.139,-1.974,-1.765,-2.173,2.154,2.065,147.6,2.48,2.85,14.6919,11.94,0.0007753624,0.001126045,0.1437207
"2019-03-18 08:00:00",59812,"CKVY",12.54,1.528,1.319,1.528,1.093,86.8,86.9,86.6,0.141,-1.714,-1.477,-1.956,2.286,2.23,146.7,3.178,2.85,21.73624,11.94,0.001616869,0.002029839,0.1904807
"2019-03-18 08:05:00",59813,"CKVY",12.58,1.9,1.666,1.9,1.343,87.1,87.1,86.8,0.144,-1.32,-1.069,-1.66,2.282,2.311,149.2,4.133,2.63,30.0152,11.94,0.001616869,0.002029839,0.1904807
"2019-03-18 08:10:00",59814,"CKVY",12.63,2.396,2.091,2.396,1.714,87.3,87.3,87.1,0.148,-0.853,-0.529,-1.244,2.03,2.175,154.3,2.146,1.973,40.2268,11.94,0.001616869,0.002029839,0.1904807
"2019-03-18 08:15:00",59815,"CKVY",12.69,2.769,2.556,2.831,2.273,87.5,87.5,87.2,0.151,-0.342,-0.034,-0.659,1.571,1.82,154.6,9.45,1.315,52.26172,11.95,0.003138705,0.003649415,0.2372439
"2019-03-18 08:20:00",59816,"CKVY",12.74,3.14,2.936,3.14,2.707,87.5,87.6,87.4,0.154,0.055,0.281,-0.181,1.129,1.337,156.8,4.767,1.096,63.44285,11.95,0.003138705,0.003649415,0.2372439
"2019-03-18 08:25:00",59817,"CKVY",12.81,3.388,3.362,3.512,3.078,87.7,87.8,87.5,0.156,0.53,0.706,0.211,0.831,0.944,199.3,22.7,1.754,72.72303,11.95,0.003138705,0.003649415,0.2372439
"2019-03-18 08:30:00",59818,"CKVY",12.88,3.388,3.299,3.512,3.079,88,88,87.7,0.156,0.524,0.748,0.328,0.899,0.868,210,9.35,1.754,79.55098,11.95,0.004389915,0.004841513,0.2834537
"2019-03-18 08:35:00",59819,"CKVY",12.97,3.574,3.489,3.698,3.326,87.7,88,87.5,0.157,0.67,0.856,0.481,1.016,0.954,185.7,18.66,1.754,87.38858,11.95,0.004389915,0.004841513,0.2834537
"2019-03-18 08:40:00",59820,"CKVY",13.08,4.008,3.829,4.008,3.512,87.6,87.8,87.6,0.16,1.003,1.187,0.689,1.209,1.141,164.7,6.272,1.534,97.66279,11.95,0.004389915,0.004841513,0.2834537
"2019-03-18 08:45:00",59821,"CKVY",13.25,4.442,4.173,4.504,3.884,87.9,87.9,87.5,0.164,1.324,1.702,1.023,1.237,1.193,162,9.29,1.973,112.0672,11.95,0.006007608,0.006572874,0.3287966
"2019-03-18 08:50:00",59822,"CKVY",13.41,4.318,4.501,4.69,4.194,87.2,88,87.1,0.162,1.654,1.91,1.219,1.247,1.233,140.4,9.79,1.534,127.6662,11.95,0.006007608,0.006572874,0.3287966
"2019-03-18 08:55:00",59823,"CKVY",13.58,4.194,4.226,4.38,4.07,87.3,87.3,87,0.161,1.249,1.427,1.088,1.288,1.258,136.4,2.881,1.754,140.6126,11.95,0.006007608,0.006572874,0.3287966
"2019-03-18 09:00:00",59824,"CKVY",14.07,4.317,4.202,4.318,4.07,87.1,87.3,86.9,0.161,1.212,1.366,1.046,1.291,1.311,133.6,3.162,1.534,149.1511,11.96,0.007465944,0.008158154,0.3728498
"2019-03-18 09:05:00",59825,"CKVY",14.33,5.123,4.706,5.123,4.193,87.9,88,87.1,0.169,1.828,2.337,1.217,1.215,1.264,131.9,7.549,1.315,160.2759,11.96,0.007465944,0.008158154,0.3728498
"2019-03-18 09:10:00",59826,"CKVY",14.25,5.245,5.121,5.307,4.936,87.3,88,87,0.169,2.187,2.459,1.915,1.061,1.148,92.1,8.41,1.096,177.8604,11.96,0.007465944,0.008158154,0.3728498
"2019-03-18 09:15:00",59827,"CKVY",14.19,5.986,5.574,6.11,5.245,87.7,87.7,87.3,0.176,2.655,3.249,2.287,0.885,0.966,94.1,8.36,1.096,205.4721,11.96,0.01057672,0.01145172,0.4150597
"2019-03-18 09:20:00",59828,"CKVY",14.15,6.477,6.389,6.604,5.924,87.5,88,87.5,0.179,3.549,3.804,3.057,0.856,0.852,92.9,9.75,1.315,233.6702,11.96,0.01057672,0.01145172,0.4150597
"2019-03-18 09:25:00",59829,"CKVY",14.12,6.66,6.532,6.722,6.352,87.3,87.5,87,0.18,3.546,3.747,3.384,0.952,0.898,84,3.805,1.315,260.1333,11.96,0.01057672,0.01145172,0.4150597
"2019-03-18 09:30:00",59830,"CKVY",14.09,7.588,7.079,7.588,6.659,88.1,88.2,87.2,0.19,4.199,4.813,3.66,0.977,0.972,94.9,9.14,1.315,283.6354,11.96,0.01463334,0.01574674,0.4550153
"2019-03-18 09:35:00",59831,"CKVY",14.08,9.45,8.29,9.51,7.464,89.9,89.9,88,0.21,5.624,7.143,4.674,0.893,0.966,112.6,1.95,1.096,303.0905,11.97,0.01463334,0.01574674,0.4550153
"2019-03-18 09:40:00",59832,"CKVY",14.07,12.79,11.32,12.79,9.45,93,93,89.9,0.252,9.42,11.14,7.09,0.514,0.705,124,9.73,0.438,327.5248,11.97,0.01463334,0.01574674,0.4550153
"2019-03-18 09:45:00",59833,"CKVY",14.07,12.98,13.09,13.35,12.73,91.8,93,91.8,0.251,11.34,11.59,11.05,0.221,0.359,135.8,4.091,0,346.06,11.97,0.02037974,0.02181219,0.4910348
"2019-03-18 09:50:00",59834,"CKVY",14.06,12.42,12.89,13.16,12.36,89.8,91.8,89.8,0.24,10.78,11.16,9.96,0.004,0.089,116.8,4.06,0,368.5887,11.97,0.02037974,0.02181219,0.4910348
"2019-03-18 09:55:00",59835,"CKVY",14.06,10.38,11.26,12.42,10.25,87.5,89.8,87.4,0.213,8.48,10,7.26,0,0,108.2,1.041,0,383.7133,11.97,0.02037974,0.02181219,0.4910348
"2019-03-18 10:00:00",59836,"CKVY",14.06,10.43,10.33,10.56,10.13,88.3,88.5,87.5,0.216,7.47,7.818,7.23,0,0,0,0,0,404.8944,11.98,0.02506181,0.02673691,0.5268322
"2019-03-18 10:05:00",59837,"CKVY",14.05,10.68,10.47,10.8,10.25,88.5,88.5,88.1,0.219,7.685,8.07,7.424,0.078,0.005,100,1.375,2.192,421.1918,11.98,0.02506181,0.02673691,0.5268322
"2019-03-18 10:10:00",59838,"CKVY",14.06,12.16,11.27,12.16,10.62,90.2,90.3,88.5,0.238,8.71,9.86,7.875,0.614,0.367,107.6,7.201,2.192,439.6304,11.98,0.02506181,0.02673691,0.5268322
"2019-03-18 10:15:00",59839,"CKVY",14.06,14.45,13.25,14.45,12.04,92.5,92.5,90.3,0.27,11.25,12.66,9.73,1.112,0.87,142.7,10.83,1.973,453.7521,11.98,0.02764246,0.02953658,0.5599145
"2019-03-18 10:20:00",59840,"CKVY",14.06,15.13,15.17,15.62,14.39,91.5,93.5,91.5,0.275,13.4,14.07,12.61,1.63,1.4,134.6,12.48,2.411,474.6112,11.98,0.02764246,0.02953658,0.5599145
"2019-03-18 10:25:00",59841,"CKVY",14.06,17.11,16.02,17.11,15,94.1,94.1,91.5,0.308,14.35,15.7,12.98,1.467,1.529,127.3,7.458,1.534,491.5231,11.98,0.02764246,0.02953658,0.5599145
"2019-03-18 10:30:00",59842,"CKVY",14.06,14.88,16.4,17.17,14.88,88.7,94.2,88.6,0.264,14.4,15.71,12.13,1.445,1.45,95.6,20.6,1.754,509.6295,11.98,0.03272106,0.03501847,0.5875613
"2019-03-18 10:35:00",59843,"CKVY",14.06,17.23,15.45,17.23,14.76,94.4,94.4,88.8,0.311,13.26,15.9,12.11,1.128,1.304,93.3,16.6,1.315,526.0229,11.98,0.03272106,0.03501847,0.5875613
"2019-03-18 10:40:00",59844,"CKVY",14.06,20.57,19.34,20.64,17.23,96.6,96.9,94.5,0.368,18.45,19.82,15.93,1.056,1.095,141.4,6.396,1.315,549.5902,11.99,0.03272106,0.03501847,0.5875613
"2019-03-18 10:45:00",59845,"CKVY",14.06,21.93,21.64,22.05,20.57,96.8,97.7,96.6,0.39,20.96,21.38,19.76,0.945,1.001,140.7,5.016,1.534,575.481,11.99,0.04065828,0.0433967,0.6125717
"2019-03-18 10:50:00",59846,"CKVY",14.06,23.04,22.32,23.16,21.8,97.6,97.7,96.3,0.412,21.54,22.58,20.96,0.938,0.944,127.6,1.621,1.315,591.1316,11.99,0.04065828,0.0433967,0.6125717
"2019-03-18 10:55:00",59847,"CKVY",14.06,21.42,22.67,23.41,21.42,91.8,97.8,91.8,0.362,21.54,22.88,19.4,1.07,0.977,139.2,6.397,1.754,592.4383,11.99,0.04065828,0.0433967,0.6125717
"2019-03-18 11:00:00",59848,"CKVY",14.05,20.06,20.57,21.42,20.06,90.8,91.7,90.5,0.338,18.33,19.4,17.79,1.252,1.155,144.4,3.96,1.973,591.6122,11.99,0.04536811,0.04843599,0.6348932
"2019-03-18 11:05:00",59849,"CKVY",14.05,17.21,18.77,20.18,17.08,86.7,90.8,86.7,0.285,15.98,17.92,13.8,1.77,1.456,147.2,3.463,3.288,591.4619,11.99,0.04536811,0.04843599,0.6348932
"2019-03-18 11:10:00",59850,"CKVY",14.04,16.03,16.4,17.27,15.9,87.6,87.6,86.3,0.274,13.14,13.99,12.62,2.348,2.11,140.7,6.21,3.726,592.0418,11.99,0.04536811,0.04843599,0.6348932
"2019-03-18 11:15:00",59851,"CKVY",14.04,17.13,16.64,17.2,15.96,89.3,89.3,87.6,0.293,13.89,14.58,12.95,2.46,2.414,119.1,3.614,2.411,605.4648,11.99,0.03923387,0.04216316,0.6605054
"2019-03-18 11:20:00",59852,"CKVY",14.03,17.57,17.15,17.63,16.95,88.9,89.2,88,0.297,14.34,14.91,14.01,2.31,2.444,120.4,4.782,2.411,604.5059,11.99,0.03923387,0.04216316,0.6605054
"2019-03-18 11:25:00",59853,"CKVY",14.03,20.91,19.3,20.91,17.57,93,93.8,88.9,0.359,17.29,19.23,14.86,1.641,1.959,124.4,8.11,1.534,617.2919,11.99,0.03923387,0.04216316,0.6605054
"2019-03-18 11:30:00",59854,"CKVY",14.03,19.42,21.09,22.08,19.42,81.1,93,80.9,0.294,18.42,20.24,14.53,1.259,1.451,111.7,4.181,1.315,626.5206,11.99,0.04349401,0.04663959,0.6767778
"2019-03-18 11:35:00",59855,"CKVY",14.03,18.86,18.68,19.42,18.31,81.9,81.9,79.91,0.289,13.8,14.59,13.21,0.894,1.057,122.3,9.07,1.315,656.9747,11.99,0.04349401,0.04663959,0.6767778
"2019-03-18 11:40:00",59856,"CKVY",14.03,20.16,19.04,20.16,18.36,81.3,81.9,79.08,0.304,14.09,15.5,13.03,0.913,0.888,140.2,4.061,1.534,687.0928,12,0.04349401,0.04663959,0.6767778
"2019-03-18 11:45:00",59857,"CKVY",14.02,19.1,19.33,20.16,18.73,78.66,81.2,76.56,0.281,13.57,15.31,12.78,0.934,0.935,128.2,10.49,1.315,697.2352,12,0.05052241,0.05421879,0.693488
"2019-03-18 11:50:00",59858,"CKVY",14.02,18.47,19.38,19.77,18.47,75.46,79.38,75.32,0.262,13.43,14.31,12.01,0.875,0.847,121,5.293,1.754,700.0281,12,0.05052241,0.05421879,0.693488
"2019-03-18 11:55:00",59859,"CKVY",14.01,19.52,18.2,19.52,17.67,83.3,83.4,75.49,0.303,12.67,15.29,11.82,1.01,0.944,137.7,8.29,1.973,685.1271,12,0.05052241,0.05421879,0.693488
"2019-03-18 12:00:00",59860,"CKVY",14.01,20.07,20.7,21.5,19.52,72.39,83.3,72.35,0.27,15.44,16.87,12.61,1.409,1.176,150.8,6.242,2.63,689.622,12,0.05067621,0.05442479,0.7046333
"2019-03-18 12:05:00",59861,"CKVY",14,19.14,19.03,20.01,18.59,77.13,78.02,72.21,0.276,12.5,13.36,11.8,1.851,1.689,140.9,3.713,2.411,703.9882,12,0.05067621,0.05442479,0.7046333
"2019-03-18 12:10:00",59862,"CKVY",13.99,20.63,19.76,20.63,19.14,79.12,80.7,74.38,0.302,13.83,15.57,12.56,2.281,2.012,148.9,7.305,4.384,731.6975,12,0.05067621,0.05442479,0.7046333
"2019-03-18 12:15:00",59863,"CKVY",13.99,22.23,21.26,22.36,20.51,75.61,78.98,75.61,0.309,15.26,16.1,14.22,2.712,2.525,159.7,9.44,4.384,750.8911,12,0.05336083,0.05773779,0.7123283
"2019-03-18 12:20:00",59864,"CKVY",13.99,20.25,20.52,22.23,19.76,77.84,78.22,71.93,0.292,14.01,15.64,12.56,3.317,3.009,149.7,5.817,4.822,767.5759,12,0.05336083,0.05773779,0.7123283
"2019-03-18 12:25:00",59865,"CKVY",13.98,19.69,20.37,20.87,19.57,76.98,78.15,74.61,0.282,14.17,14.93,12.95,3.593,3.521,151,4.787,4.384,788.5966,12,0.05336083,0.05773779,0.7123283
"2019-03-18 12:30:00",59866,"CKVY",13.97,19.5,19.78,20,19.44,76.94,79.04,76.84,0.28,13.96,14.5,13.45,3.677,3.597,149.2,5.354,4.822,786.3174,12,0.05272078,0.05749418,0.7163788
"2019-03-18 12:35:00",59867,"CKVY",13.97,19.87,19.77,20.24,19.26,79.99,79.99,76.87,0.295,14.21,14.97,13.22,3.864,3.762,149.9,4.37,5.261,796.861,11.99,0.05272078,0.05749418,0.7163788
"2019-03-18 12:40:00",59868,"CKVY",13.97,21.11,20.94,21.48,19.87,75.6,80.7,75.12,0.294,15.17,15.77,14.46,4.183,3.982,170.6,9.73,6.576,790.4114,11.99,0.05272078,0.05749418,0.7163788
"2019-03-18 12:45:00",59869,"CKVY",13.97,21.35,21.21,21.42,20.92,75.97,77.04,74.63,0.299,14.75,15.32,14.19,4.56,4.42,172.8,7.644,5.699,785.9764,11.99,0.05130242,0.05614841,0.7165203
"2019-03-18 12:50:00",59870,"CKVY",13.97,20.98,21.8,22.22,20.98,72.36,76.76,72.22,0.28,15.12,15.73,13.47,4.373,4.517,156.4,9.03,5.261,776.6238,11.99,0.05130242,0.05614841,0.7165203
"2019-03-18 12:55:00",59871,"CKVY",13.97,20.24,20.35,20.98,19.99,76.69,78.06,72.36,0.288,13.98,14.68,13.44,3.96,4.182,146.4,4.524,4.165,768.0229,11.99,0.05130242,0.05614841,0.7165203
"2019-03-18 13:00:00",59872,"CKVY",13.97,21.84,21.04,21.84,19.99,74.9,78.34,74.66,0.301,14.8,15.47,13.83,3.669,3.788,151.9,5.044,4.822,777.8613,11.99,0.05206845,0.05714778,0.7136412
"2019-03-18 13:05:00",59873,"CKVY",13.97,22.58,21.72,22.58,21.16,73.97,75.99,73.86,0.306,14.98,15.88,14.14,3.411,3.517,151.9,5.93,3.726,772.5358,11.99,0.05206845,0.05714778,0.7136412
"2019-03-18 13:10:00",59874,"CKVY",13.98,24.8,23.69,24.8,22.58,68.71,73.97,68.57,0.312,15.65,16.05,15.36,3.346,3.404,167.5,5.336,3.726,765.525,11.99,0.05206845,0.05714778,0.7136412
"2019-03-18 13:15:00",59875,"CKVY",13.98,22.33,23.99,25.42,22.33,71.49,71.52,64.65,0.293,14.89,16.04,13.59,2.974,3.171,147.4,10.91,3.507,778.399,11.99,0.05655718,0.06211631,0.7067753
"2019-03-18 13:20:00",59876,"CKVY",13.97,24.18,22.92,24.25,22.27,68.4,73.51,68.29,0.303,14.96,15.57,14.23,2.931,2.95,157.1,18.13,4.165,782.5707,11.99,0.05655718,0.06211631,0.7067753
"2019-03-18 13:25:00",59877,"CKVY",13.97,25.17,24.84,25.42,24.18,65.61,68.46,64.69,0.303,15.17,15.75,14.54,2.887,2.893,159.1,10.45,4.165,780.5363,11.99,0.05655718,0.06211631,0.7067753
"2019-03-18 13:30:00",59878,"CKVY",13.97,23.13,23.79,25.17,23.01,71.38,72.41,65.41,0.303,15.07,15.78,14.6,3.286,3.046,146.3,4.261,5.042,765.7007,11.99,0.05763013,0.06327625,0.6968879
"2019-03-18 13:35:00",59879,"CKVY",13.97,23.56,23.25,23.56,22.95,71.18,75.47,71.18,0.307,15.9,16.8,15.09,3.964,3.602,147.9,3.576,5.699,776.8726,11.99,0.05763013,0.06327625,0.6968879
"2019-03-18 13:40:00",59880,"CKVY",13.96,22.76,23.13,23.62,22.63,72.79,72.82,70.63,0.304,15.45,15.83,15.04,4.632,4.304,147.8,3.917,5.699,792.9869,11.99,0.05763013,0.06327625,0.6968879
"2019-03-18 13:45:00",59881,"CKVY",13.96,24.79,23.86,24.98,22.69,68.9,75.57,68.9,0.313,16.3,17.08,15.31,4.901,4.798,161.4,10.42,6.138,772.6666,11.99,0.05341884,0.05904437,0.6828785
"2019-03-18 13:50:00",59882,"CKVY",13.96,25.04,25.05,25.29,24.61,66.91,69.93,66.84,0.307,16.15,16.74,15.58,4.849,4.884,170.8,5.542,6.138,736.3093,11.99,0.05341884,0.05904437,0.6828785
"2019-03-18 13:55:00",59883,"CKVY",13.96,24.85,24.88,25.16,24.48,68.42,69.55,66.25,0.312,15.69,16.13,15.24,4.829,4.839,178.6,6.875,6.138,723.4048,11.98,0.05341884,0.05904437,0.6828785
"2019-03-18 14:00:00",59884,"CKVY",13.96,24.79,24.94,25.35,24.67,67.42,70.75,67.42,0.306,16.04,17.06,15.44,4.953,4.863,177.8,6.118,6.795,744.5638,11.98,0.05445165,0.0609461,0.6660194
"2019-03-18 14:05:00",59885,"CKVY",13.96,24.79,24.47,24.92,23.8,69.04,73.78,67.18,0.314,16.12,17.3,15.35,4.943,4.989,181.1,7.842,6.138,746.5419,11.98,0.05445165,0.0609461,0.6660194
"2019-03-18 14:10:00",59886,"CKVY",13.96,26.28,25.74,26.34,24.79,68.59,69.93,66.29,0.332,16.65,17.36,16.09,4.405,4.687,162.2,8.51,4.822,733.2104,11.98,0.05445165,0.0609461,0.6660194
"2019-03-18 14:15:00",59887,"CKVY",13.96,27.94,27.01,28.01,26.21,63.82,68.56,63.82,0.33,17.36,17.75,16.96,3.561,4.037,162.1,10.89,3.726,704.872,11.98,0.05278815,0.05913292,0.6453916
"2019-03-18 14:20:00",59888,"CKVY",13.96,28.87,28.21,28.87,27.88,60.04,63.75,60.04,0.323,16.64,17.37,16.21,2.834,3.196,170,12.19,3.726,721.1962,11.98,0.05278815,0.05913292,0.6453916
"2019-03-18 14:25:00",59889,"CKVY",13.96,28.25,27.86,29.06,26.89,61.27,64.43,58.39,0.321,16.5,17.48,15.63,2.406,2.626,153.8,14.78,2.85,731.3428,11.98,0.05278815,0.05913292,0.6453916
"2019-03-18 14:30:00",59890,"CKVY",13.94,27.88,28.27,28.93,27.76,62.41,62.41,59.39,0.322,16.52,17.08,16.02,2.07,2.215,134.9,10.09,2.411,740.3172,11.99,0.06324269,0.06984032,0.6222098
"2019-03-18 14:35:00",59891,"CKVY",13.95,28.01,27.85,28.07,27.57,62.3,63.23,61.82,0.323,16.7,17.1,16.25,1.764,1.895,123.8,6.078,2.192,757.4032,11.99,0.06324269,0.06984032,0.6222098
"2019-03-18 14:40:00",59892,"CKVY",13.94,28.87,28.79,30.05,27.82,59.59,62.72,58.08,0.321,16.97,17.79,16.54,1.805,1.728,144.8,9.8,3.069,787.7954,11.99,0.06324269,0.06984032,0.6222098
"2019-03-18 14:45:00",59893,"CKVY",13.94,26.52,27.48,28.87,26.52,67.63,67.63,59.76,0.33,16.95,17.54,16.54,2.202,1.99,139.8,5.253,3.507,816.1993,11.99,0.07004819,0.07637435,0.5956233
"2019-03-18 14:50:00",59894,"CKVY",13.93,25.96,26.1,26.64,25.77,67.89,68.86,66.97,0.324,16.92,17.56,16.45,2.7,2.436,128.9,5.226,3.726,777.6465,11.99,0.07004819,0.07637435,0.5956233
"2019-03-18 14:55:00",59895,"CKVY",13.92,26.94,26.2,27.01,25.77,66.62,69.78,66.14,0.331,17.1,17.98,16.39,2.844,2.846,134.3,6.931,3.507,724.152,11.99,0.07004819,0.07637435,0.5956233
"2019-03-18 15:00:00",59896,"CKVY",13.9,27.31,27.72,28.49,26.88,65.87,67.1,63.43,0.332,17.56,18.03,17.16,2.704,2.781,142.4,6.488,3.069,698.5933,11.99,0.05551646,0.06116306,0.5661083
"2019-03-18 15:05:00",59897,"CKVY",13.9,27.5,26.98,27.5,26.51,67.51,68.78,65.83,0.343,17.63,18.28,16.93,2.627,2.654,142.3,7.663,3.726,670.5555,11.99,0.05551646,0.06116306,0.5661083
"2019-03-18 15:10:00",59898,"CKVY",13.9,28.98,28.43,29.17,27.38,62.84,68.06,62.77,0.339,18.27,18.96,17.83,2.771,2.682,153.5,3.836,3.726,647.8152,11.99,0.05551646,0.06116306,0.5661083
"2019-03-18 15:15:00",59899,"CKVY",13.88,30.09,29.3,30.15,28.85,61.8,64.21,61.8,0.349,18.38,19.16,17.9,2.87,2.855,157.5,3.611,3.507,613.05,11.99,0.04849378,0.05395,0.5334558
"2019-03-18 15:20:00",59900,"CKVY",13.88,29.59,29.87,30.21,29.53,60.88,63.31,60.4,0.337,18.46,18.89,17.7,2.734,2.793,164.3,16.21,3.726,587.0211,11.98,0.04849378,0.05395,0.5334558
"2019-03-18 15:25:00",59901,"CKVY",13.88,28.72,28.98,29.71,28.48,64.89,65.79,60.74,0.347,18.03,18.61,17.55,2.701,2.705,188.7,9.14,3.946,564.0055,11.98,0.04849378,0.05395,0.5334558
"2019-03-18 15:30:00",59902,"CKVY",13.87,30.83,29.77,30.89,28.66,60.43,64.82,59.85,0.352,18.24,18.82,17.83,2.464,2.59,168.4,9.17,3.726,529.753,11.98,0.04456855,0.05005619,0.4986854
"2019-03-18 15:35:00",59903,"CKVY",13.87,31.13,31.28,31.62,30.76,57.13,60.36,56.75,0.337,18.19,18.84,17.71,2.283,2.398,178.9,14.78,2.63,530.7228,11.98,0.04456855,0.05005619,0.4986854
"2019-03-18 15:40:00",59904,"CKVY",13.86,33.04,31.88,33.04,30.88,56.03,59.15,55.65,0.357,18.62,19.61,17.67,1.777,2.045,179.5,23.42,2.63,565.0197,11.98,0.04456855,0.05005619,0.4986854
"2019-03-18 15:45:00",59905,"CKVY",13.86,34.21,33.43,34.27,32.92,52.73,56.03,51.7,0.352,18.37,19.13,17.66,1.619,1.66,153.4,6.844,1.973,627.5573,11.98,0.06184416,0.06838236,0.4614969
"2019-03-18 15:50:00",59906,"CKVY",13.86,32.66,33.15,34.46,32.1,56.77,57.91,52,0.356,18.55,19.47,17.6,1.855,1.723,160.3,12.76,3.507,693.9703,11.98,0.06184416,0.06838236,0.4614969
"2019-03-18 15:55:00",59907,"CKVY",13.86,32.53,32.82,33.15,32.47,54.78,57.01,54.23,0.342,18.6,19.35,17.83,2.296,2.066,180.6,10.17,3.507,724.0786,11.98,0.06184416,0.06838236,0.4614969
"2019-03-18 16:00:00",59908,"CKVY",13.85,31.79,32.24,32.66,31.67,57.04,57.87,53.54,0.345,18.2,18.71,17.31,2.523,2.393,186.3,12.92,3.288,704.961,11.98,0.0629402,0.06967487,0.4221636
"2019-03-18 16:05:00",59909,"CKVY",13.84,30.19,31.01,31.79,30.19,60.34,62.33,56.84,0.342,18.54,19.23,17.74,2.794,2.64,186.4,9.45,4.822,617.4671,11.98,0.0629402,0.06967487,0.4221636
"2019-03-18 16:10:00",59910,"CKVY",13.83,29.69,29.96,30.25,29.63,61.44,61.54,59.38,0.342,17.93,18.33,17.41,3.274,3.058,183.7,7.233,5.699,534.2202,11.98,0.0629402,0.06967487,0.4221636
"2019-03-18 16:15:00",59911,"CKVY",13.82,31.17,30.37,31.23,29.57,60.2,61.95,58.35,0.356,18.17,19.03,17.62,3.917,3.579,177.6,11.88,5.918,500.1335,11.98,0.04433395,0.05038502,0.381009
"2019-03-18 16:20:00",59912,"CKVY",13.83,29.94,30.54,31.23,29.94,64.39,64.39,59.86,0.362,19.2,19.63,18.38,4.374,4.177,161.7,8.74,5.918,523.3068,11.98,0.04433395,0.05038502,0.381009
"2019-03-18 16:25:00",59913,"CKVY",13.82,27.59,28.7,30.06,27.59,69.68,70.77,64.46,0.356,19.49,19.78,18.98,4.785,4.534,147.3,3.537,6.138,539.1693,11.97,0.04433395,0.05038502,0.381009
"2019-03-18 16:30:00",59914,"CKVY",13.82,27.03,27.32,27.71,26.97,69.13,72.35,69.13,0.345,19.02,19.89,18.23,5.371,5.098,141.6,2.658,6.576,546.8115,11.97,0.04254643,0.04874798,0.3375756
"2019-03-18 16:35:00",59915,"CKVY",13.82,27.09,26.99,27.09,26.85,71.08,71.49,68.95,0.355,18.56,19.1,18.15,5.652,5.531,143,3.835,6.357,543.3256,11.97,0.04254643,0.04874798,0.3375756
"2019-03-18 16:40:00",59916,"CKVY",13.82,27.47,27.09,27.59,26.85,72.83,74.31,71.01,0.37,19.66,20.02,18.77,5.761,5.694,144,6.388,6.576,543.4144,11.97,0.04254643,0.04874798,0.3375756
"2019-03-18 16:45:00",59917,"CKVY",13.82,27.47,27.52,27.71,27.34,72.76,73.11,72.01,0.369,19.85,20.18,19.6,5.832,5.808,152.9,4.209,7.234,517.9314,11.97,0.03568888,0.04123506,0.2932016
"2019-03-18 16:50:00",59918,"CKVY",13.82,27.65,27.61,27.77,27.47,71.74,72.76,71.25,0.367,19.73,20,19.5,5.762,5.813,153.8,4.39,6.795,475.9884,11.96,0.03568888,0.04123506,0.2932016
"2019-03-18 16:55:00",59919,"CKVY",13.82,27.71,27.77,28.08,27.53,74.62,74.62,71.74,0.383,20.3,20.71,19.66,5.262,5.566,148.6,3.323,5.261,461.2115,11.96,0.03568888,0.04123506,0.2932016
"2019-03-18 17:00:00",59920,"CKVY",13.82,27.59,27.94,28.33,27.47,75.3,75.37,72.28,0.384,20.67,21.34,19.93,4.507,4.894,145.8,4.835,4.822,459.6876,11.96,0.03441192,0.03971215,0.2475555
"2019-03-18 17:05:00",59921,"CKVY",13.82,28.39,27.92,28.51,27.47,71.73,75.34,71.73,0.378,20.52,20.95,20.15,4.127,4.283,150.7,4.324,5.042,479.0991,11.96,0.03441192,0.03971215,0.2475555
"2019-03-18 17:10:00",59922,"CKVY",13.82,27.71,27.77,28.45,27.34,74.86,75.72,71.19,0.384,20.23,20.94,19.7,3.846,4.001,142.7,6.184,4.603,468.5953,11.96,0.03441192,0.03971215,0.2475555
"2019-03-18 17:15:00",59923,"CKVY",13.83,28.82,28.48,28.89,27.65,67.07,74.89,67.07,0.36,19.79,20.79,19.19,4.192,3.986,161.5,7.397,6.576,451.6378,11.96,0.03346403,0.03823379,0.201716
"2019-03-18 17:20:00",59924,"CKVY",13.83,29.07,28.94,29.2,28.7,66.41,67.48,65.73,0.36,19.24,19.76,18.84,4.175,4.223,170.6,8.32,5.48,436.1194,11.96,0.03346403,0.03823379,0.201716
"2019-03-18 17:25:00",59925,"CKVY",13.83,27.71,28.48,29.32,27.59,69.2,69.54,66.17,0.355,19.21,19.68,18.64,4.498,4.287,155.4,7.579,5.48,405.2705,11.96,0.03346403,0.03823379,0.201716
"2019-03-18 17:30:00",59926,"CKVY",13.82,28.14,28.29,28.7,27.71,68.61,69.78,67.44,0.358,19.27,19.56,18.94,4.118,4.354,160.3,12.31,6.138,376.5584,11.96,0.02716917,0.03214188,0.156123
"2019-03-18 17:35:00",59927,"CKVY",13.83,27.22,27.61,28.14,27.22,74,74,68.58,0.372,19.74,20.15,19.05,3.908,3.99,145.5,3.527,4.384,357.5269,11.96,0.02716917,0.03214188,0.156123
"2019-03-18 17:40:00",59928,"CKVY",13.83,27.46,27.26,27.46,27.09,72.69,74.07,72.42,0.369,19.86,20.17,19.65,3.65,3.777,144.7,3.717,4.603,362.5562,11.96,0.02716917,0.03214188,0.156123
"2019-03-18 17:45:00",59929,"CKVY",13.83,27.22,27.32,27.46,27.16,73.24,73.31,72.21,0.368,19.72,19.88,19.52,3.71,3.677,145.2,3.535,4.603,361.9572,11.96,0.02613153,0.03020564,0.1111451
"2019-03-18 17:50:00",59930,"CKVY",13.83,28.33,27.47,28.33,27.03,71.01,73.31,70.98,0.374,19.84,20.19,19.61,3.519,3.628,148.3,6.545,3.726,356.0894,11.96,0.02613153,0.03020564,0.1111451
"2019-03-18 17:55:00",59931,"CKVY",13.84,28.58,28.38,28.58,28.08,69.74,71.01,69.64,0.371,19.91,20.12,19.69,3.352,3.414,163.4,9.61,4.603,329.1221,11.96,0.02613153,0.03020564,0.1111451
"2019-03-18 18:00:00",59932,"CKVY",13.84,27.09,28,28.82,27.03,72.76,72.76,68.78,0.364,19.68,20.03,19.43,2.853,3.101,139.9,11.73,4.165,285.8577,11.96,0.01753051,0.02102234,0.06882672
"2019-03-18 18:05:00",59933,"CKVY",13.85,26.85,26.96,27.09,26.72,73.31,73.38,72.7,0.363,19.5,19.65,19.29,2.728,2.746,134.3,3.448,3.288,237.4663,11.96,0.01753051,0.02102234,0.06882672
"2019-03-18 18:10:00",59934,"CKVY",13.85,27.22,26.87,27.22,26.6,72.73,73.52,72.46,0.365,19.4,19.64,19.26,2.692,2.726,154.6,9.35,3.726,223.725,11.96,0.01753051,0.02102234,0.06882672
"2019-03-18 18:15:00",59935,"CKVY",13.85,27.84,27.66,27.96,27.22,70.33,72.8,70.29,0.363,19.6,19.8,19.39,2.758,2.732,161.5,7.158,3.288,235.8065,11.96,0.01572158,0.01858156,0.03369625
"2019-03-18 18:20:00",59936,"CKVY",13.85,28.08,27.6,28.08,27.22,70.71,72.04,70.29,0.368,19.5,19.88,19.27,2.507,2.673,162.2,11.05,2.63,245.7583,11.96,0.01572158,0.01858156,0.03369625
"2019-03-18 18:25:00",59937,"CKVY",13.86,29.32,29.11,29.57,28.08,65.76,70.71,65.59,0.36,19.74,20.12,19.24,1.609,2.062,152.7,25.94,1.973,230.6606,11.96,0.01572158,0.01858156,0.03369625
"2019-03-18 18:30:00",59938,"CKVY",13.86,26.97,27.82,29.44,26.97,73.04,73.04,65.76,0.363,19.29,19.65,19.02,1.443,1.499,105.2,10.41,2.63,207.2339,11.96,0.01121007,0.01360307,0.01401534
"2019-03-18 18:35:00",59939,"CKVY",13.86,27.47,27.15,27.47,26.91,71.94,73.04,71.94,0.365,19.53,19.72,19.33,1.166,1.31,106.3,5.534,1.754,186.2359,11.96,0.01121007,0.01360307,0.01401534
"2019-03-18 18:40:00",59940,"CKVY",13.87,28.21,27.74,28.21,27.4,70.98,71.98,70.95,0.371,19.8,20.04,19.52,1.143,1.184,111.1,0.112,0.877,168.9318,11.96,0.01121007,0.01360307,0.01401534
"2019-03-18 18:45:00",59941,"CKVY",13.87,29.13,28.89,29.32,28.21,67.68,70.98,67.62,0.368,19.97,20.16,19.73,0.445,0.801,111.1,0.113,0,150.1912,11.96,0.003074785,0.004424394,0.004514731
"2019-03-18 18:50:00",59942,"CKVY",13.88,29.57,29.32,29.69,28.95,66.24,67.82,65.83,0.367,19.66,19.89,19.47,0.075,0.226,111.1,0.11,0,134.0207,11.96,0.003074785,0.004424394,0.004514731
"2019-03-18 18:55:00",59943,"CKVY",13.9,29.81,29.88,30.18,29.44,65.35,66.48,64.29,0.365,19.72,20.01,19.36,0,0.014,111.1,0.052,0,118.7957,11.96,0.003074785,0.004424394,0.004514731
"2019-03-18 19:00:00",59944,"CKVY",13.82,29.07,29.68,30.06,29.07,67.38,67.44,65.11,0.365,19.73,19.92,19.49,0,0,0,0,0,108.2961,11.96,7.808211E-05,0.0001427502,0.0002533702
"2019-03-18 19:05:00",59945,"CKVY",13.42,27.59,28.4,29.2,27.59,71.29,71.39,67.38,0.364,19.57,19.74,19.43,0.061,0.007,111.1,0,0.877,96.58476,11.95,7.808211E-05,0.0001427502,0.0002533702
"2019-03-18 19:10:00",59946,"CKVY",13.2,26.48,26.93,27.65,26.48,74.41,74.48,71.32,0.363,19.56,19.73,19.41,0.438,0.247,117.1,5.417,1.315,82.70856,11.95,7.808211E-05,0.0001427502,0.0002533702
"2019-03-18 19:15:00",59947,"CKVY",13.12,25.92,26.07,26.54,25.86,75.51,75.79,74.41,0.36,19.33,19.54,19.15,0.937,0.681,112.1,1.128,1.754,65.87414,11.95,-0.002043841,-0.003059041,2.5E-07
"2019-03-18 19:20:00",59948,"CKVY",13.06,24.01,25.37,25.98,24.01,76.95,76.95,74.59,0.338,18.73,19.31,17.49,1.549,1.245,101.5,14.41,2.63,46.41566,11.95,-0.002043841,-0.003059041,2.5E-07
"2019-03-18 19:25:00",59949,"CKVY",13.02,23.39,23.66,24.01,23.39,79.6,80.1,77.02,0.341,18.11,18.39,17.8,1.732,1.663,74.41,2.476,1.973,29.01701,11.94,-0.002043841,-0.003059041,2.5E-07
"2019-03-18 19:30:00",59950,"CKVY",13.01,22.83,23.01,23.39,22.77,82.1,82.1,78.74,0.344,17.82,18.24,17.38,1.453,1.586,68.23,0.178,1.315,16.3931,11.94,-0.002524203,-0.00323272,2.5E-07
"2019-03-18 19:35:00",59951,"CKVY",13.01,23.02,22.95,23.15,22.71,84,84.1,82,0.355,18.67,19.04,18.12,1.399,1.423,75.83,3.649,2.411,9.611854,11.94,-0.002524203,-0.00323272,2.5E-07
"2019-03-18 19:40:00",59952,"CKVY",13,22.97,23.1,23.27,22.9,83,84.2,82.8,0.35,18.91,19.21,18.48,1.328,1.394,77.45,0.091,2.411,6.39314,11.93,-0.002524203,-0.00323272,2.5E-07
"2019-03-18 19:45:00",59953,"CKVY",12.98,22.91,22.95,23.04,22.78,83.7,85,83,0.352,18.91,19.19,18.52,1.251,1.296,78.61,18.02,1.973,4.139739,11.93,-0.003097846,-0.004074441,2.5E-07
"2019-03-18 19:50:00",59954,"CKVY",12.98,20.2,21.02,22.91,20.2,88.6,89.1,80.9,0.332,17.18,18.69,16.26,1.439,1.366,221.3,7.288,2.85,2.577845,11.93,-0.003097846,-0.004074441,2.5E-07
"2019-03-18 19:55:00",59955,"CKVY",12.97,20.08,19.94,20.2,19.64,90.6,90.6,87.8,0.337,17.21,17.85,16.63,1.668,1.506,174.2,7.176,2.63,1.445458,11.93,-0.003097846,-0.004074441,2.5E-07
"2019-03-18 20:00:00",59956,"CKVY",12.97,19.59,20.02,20.26,19.52,88.5,90.7,88,0.323,17.51,17.98,16.55,2.222,1.961,171.2,7.265,2.411,0.6868055,11.92,-0.002882594,-0.003712868,2.5E-07
"2019-03-18 20:05:00",59957,"CKVY",12.95,20.08,19.94,20.21,19.52,91.3,91.5,88.4,0.34,17.69,18.1,16.66,1.678,1.967,168.8,16.66,1.754,0.2414083,11.92,-0.002882594,-0.003712868,2.5E-07
"2019-03-18 20:10:00",59958,"CKVY",12.95,19.96,20.16,20.33,19.96,90.3,91.4,90.3,0.335,17.94,18.22,17.57,1.336,1.507,150.3,6.049,1.534,0.06035758,11.92,-0.002882594,-0.003712868,2.5E-07
"2019-03-18 20:15:00",59959,"CKVY",12.95,18.85,19.33,20.09,18.85,91.6,91.7,89.1,0.324,16.91,17.66,16.63,0.964,1.163,167.3,0.028,1.534,0.002246997,11.92,-0.002994398,-0.003893186,2.5E-07
"2019-03-18 20:20:00",59960,"CKVY",12.94,17.12,18.03,19.04,17.12,92.7,92.7,91.4,0.304,16.05,17.02,15.34,1.164,1.036,140.9,11.58,1.973,0,11.92,-0.002994398,-0.003893186,2.5E-07
"2019-03-18 20:25:00",59961,"CKVY",12.94,16.45,16.71,17.25,16.32,95.2,95.2,92.7,0.303,15.25,15.62,14.89,1.282,1.197,112.1,14.83,2.411,0,11.92,-0.002994398,-0.003893186,2.5E-07
"2019-03-18 20:30:00",59962,"CKVY",12.93,14.78,15.69,16.51,14.72,92.5,95.4,92.4,0.274,14.28,15.4,12.93,1.441,1.378,99.5,6.036,2.411,0,11.92,-0.003055986,-0.004101609,2.5E-07
"2019-03-18 20:35:00",59963,"CKVY",12.93,14.35,14.54,14.78,14.29,95.8,95.8,92.5,0.279,13.18,13.57,12.72,1.727,1.547,96.2,3.805,3.507,0,11.91,-0.003055986,-0.004101609,2.5E-07
"2019-03-18 20:40:00",59964,"CKVY",12.93,13.93,13.69,14.42,13.24,97.5,97.5,95.4,0.278,12.79,13.44,12.2,2.25,2.025,116.1,13.51,3.507,0,11.91,-0.003055986,-0.004101609,2.5E-07
"2019-03-18 20:45:00",59965,"CKVY",12.92,13.81,14.07,14.18,13.75,96.2,97.6,96.1,0.273,13.4,13.61,12.85,2.784,2.463,128.4,7.427,3.946,0,11.91,-0.002384158,-0.002983036,2.5E-07
"2019-03-18 20:50:00",59966,"CKVY",12.91,13.07,13.98,14.67,13.01,93.4,97.4,93.4,0.257,12.96,14.06,11.46,3.07,3.055,140.8,13.94,4.603,0,11.91,-0.002384158,-0.002983036,2.5E-07
"2019-03-18 20:55:00",59967,"CKVY",12.9,12.58,12.92,13.19,12.45,94.1,95,93.4,0.253,11.59,12.02,11.07,2.947,2.969,142.1,14.77,3.507,0,11.91,-0.002384158,-0.002983036,2.5E-07
"2019-03-18 21:00:00",59968,"CKVY",12.91,11.16,11.74,12.51,11.03,93,94.1,91.9,0.235,10.11,11.14,9.16,2.737,2.877,130.3,37.26,3.069,0,11.91,-0.001828169,-0.002146312,2.5E-07
"2019-03-18 21:05:00",59969,"CKVY",12.9,11.72,11.59,11.84,11.09,96,96.1,93.1,0.248,10.48,10.93,9.54,1.924,2.319,106.9,16.8,1.973,0,11.91,-0.001828169,-0.002146312,2.5E-07
"2019-03-18 21:10:00",59970,"CKVY",12.89,11.47,11.6,11.72,11.41,96.4,96.4,96,0.247,10.72,10.85,10.56,1.118,1.523,127.7,10.98,1.096,0,11.91,-0.001828169,-0.002146312,2.5E-07
"2019-03-18 21:15:00",59971,"CKVY",12.89,11.47,11.29,11.6,11.04,97.1,97.1,96.3,0.249,10.48,10.93,10.19,0.469,0.746,171.3,60.21,2.85,0,11.9,-0.002425804,-0.00314084,2.5E-07
"2019-03-18 21:20:00",59972,"CKVY",12.89,11.47,11.72,12.15,11.23,95.8,97.9,95.7,0.245,11,11.66,10.22,0.89,0.677,148.3,67.65,3.726,0,11.9,-0.002425804,-0.00314084,2.5E-07
"2019-03-18 21:25:00",59973,"CKVY",12.88,11.11,11.33,11.54,10.98,95.1,96,95,0.24,10.33,10.6,9.85,0.953,0.98,121.8,7.612,1.315,0,11.9,-0.002425804,-0.00314084,2.5E-07
"2019-03-18 21:30:00",59974,"CKVY",12.88,10.99,10.99,11.11,10.86,95.1,95.1,94.9,0.238,9.82,9.98,9.68,1.174,1.039,113.8,5.596,2.411,0,11.91,-0.002815506,-0.003891565,2.5E-07
"2019-03-18 21:35:00",59975,"CKVY",12.87,10.74,10.8,10.99,10.62,95.6,95.6,95,0.237,9.7,9.88,9.51,1.159,1.137,114.7,13.13,2.85,0,11.91,-0.002815506,-0.003891565,2.5E-07
"2019-03-18 21:40:00",59976,"CKVY",12.87,9.63,10.31,10.8,9.63,94.5,95.7,94.5,0.223,9.22,9.78,8.36,1.833,1.412,160.4,10.89,3.507,0,11.9,-0.002815506,-0.003891565,2.5E-07
"2019-03-18 21:45:00",59977,"CKVY",12.87,9.2,9.19,9.76,8.77,94.3,94.5,93.4,0.218,7.782,8.47,7.241,2.434,2.23,172.6,5.73,3.946,0,11.91,-0.002249549,-0.002887436,2.5E-07
"2019-03-18 21:50:00",59978,"CKVY",12.86,9.02,9.13,9.33,8.9,94.5,94.8,94.3,0.217,7.891,8.11,7.634,2.371,2.423,155.8,8.84,2.63,0,11.9,-0.002249549,-0.002887436,2.5E-07
"2019-03-18 21:55:00",59979,"CKVY",12.86,8.84,8.98,9.15,8.77,94.6,95,94.2,0.215,7.754,8.01,7.447,1.869,2.168,144.8,2.441,1.534,0,11.9,-0.002249549,-0.002887436,2.5E-07
"2019-03-18 22:00:00",59980,"CKVY",12.86,7.971,8.52,8.9,7.909,93.8,94.9,93.7,0.205,7.242,7.732,6.483,1.432,1.61,150.4,6.223,2.63,0,11.9,-0.001919346,-0.002367416,2.5E-07
"2019-03-18 22:05:00",59981,"CKVY",12.85,7.414,7.534,8.03,7.228,93.7,93.8,93.1,0.2,6.016,6.598,5.694,1.131,1.25,152.4,0.11,1.534,0,11.9,-0.001919346,-0.002367416,2.5E-07
"2019-03-18 22:10:00",59982,"CKVY",12.85,8.4,7.774,8.47,7.29,96.2,96.3,93.7,0.215,6.61,7.62,5.852,0.913,0.989,173.6,48.45,1.754,0,11.9,-0.001919346,-0.002367416,2.5E-07
"2019-03-18 22:15:00",59983,"CKVY",12.84,8.47,8.4,8.59,8.28,95.8,96.4,95.7,0.214,7.481,7.697,7.292,0.652,0.775,258.9,10.97,1.315,0,11.9,-0.002410573,-0.003273592,2.5E-07
"2019-03-18 22:20:00",59984,"CKVY",12.83,9.77,9.32,10.14,8.47,96.4,97.8,95.8,0.229,8.57,9.64,7.51,1.047,0.816,250.4,35.36,5.699,0,11.9,-0.002410573,-0.003273592,2.5E-07
"2019-03-18 22:25:00",59985,"CKVY",12.84,8.72,9.43,9.77,8.6,93.6,96.4,93.5,0.212,8.32,8.95,7.138,1.707,1.397,170,19.88,3.288,0,11.9,-0.002410573,-0.003273592,2.5E-07
"2019-03-18 22:30:00",59986,"CKVY",12.83,8.41,8.62,8.91,8.35,95.1,95.8,93.5,0.212,7.384,7.944,6.962,2.021,1.831,125.8,10.91,2.85,0,11.91,-0.00232119,-0.00304609,2.5E-07
"2019-03-18 22:35:00",59987,"CKVY",12.83,8.04,8.32,8.66,7.98,95.1,95.7,95,0.209,7.247,7.659,6.854,2.183,2.123,115.4,6.182,3.288,0,11.91,-0.00232119,-0.00304609,2.5E-07
"2019-03-18 22:40:00",59988,"CKVY",12.83,7.921,7.906,8.04,7.732,96.1,96.1,95.2,0.21,6.896,7.157,6.671,2.249,2.199,118,6.218,3.288,0,11.91,-0.00232119,-0.00304609,2.5E-07
"2019-03-18 22:45:00",59989,"CKVY",12.81,7.305,7.513,7.922,7.303,95.8,96.1,95.6,0.204,6.568,7.035,6.31,2.554,2.456,124.4,12.46,3.069,0,11.9,-0.001804171,-0.002197853,2.5E-07
"2019-03-18 22:50:00",59990,"CKVY",12.82,6.253,6.719,7.429,6.13,93.6,95.9,93.6,0.19,5.54,6.467,4.699,2.154,2.446,167.5,15.27,3.069,0,11.91,-0.001804171,-0.002197853,2.5E-07
"2019-03-18 22:55:00",59991,"CKVY",12.82,6.068,6.042,6.253,5.882,92.9,93.6,92.6,0.187,4.444,4.806,4.188,1.322,1.769,190.5,0.119,0,0,11.91,-0.001804171,-0.002197853,2.5E-07
"2019-03-18 23:00:00",59992,"CKVY",12.82,6.254,6.346,6.501,6.068,92.7,93.5,92.7,0.188,4.802,5.02,4.461,0.492,0.864,190.3,0.105,1.096,0,11.91,-0.0018864,-0.002383838,2.5E-07
"2019-03-18 23:05:00",59993,"CKVY",12.81,7.43,6.655,7.492,5.944,94.6,94.7,92.2,0.202,5.126,6.261,4.185,0.259,0.26,222.3,23.64,1.315,0,11.9,-0.0018864,-0.002383838,2.5E-07
"2019-03-18 23:10:00",59994,"CKVY",12.8,6.873,7.316,7.554,6.749,92.9,94.7,92.8,0.193,5.964,6.307,5.137,0.826,0.472,161.6,22.95,2.85,0,11.91,-0.0018864,-0.002383838,2.5E-07
"2019-03-18 23:15:00",59995,"CKVY",12.8,7.617,7.308,7.802,6.563,94.3,94.8,92.6,0.203,5.936,6.609,4.88,1.203,1.071,188.8,11.55,2.411,0,11.91,-0.002614724,-0.003741684,2.5E-07
"2019-03-18 23:20:00",59996,"CKVY",12.8,5.33,6.396,7.679,5.268,90.4,94.3,90.4,0.176,4.517,6.375,3.069,1.805,1.517,167.5,2.798,2.85,0,11.91,-0.002614724,-0.003741684,2.5E-07
"2019-03-18 23:25:00",59997,"CKVY",12.8,5.024,5.139,5.516,4.776,91.3,91.3,90.4,0.175,3.05,3.511,2.665,1.83,1.928,159.9,12.27,2.85,0,11.91,-0.002614724,-0.003741684,2.5E-07
"2019-03-18 23:30:00",59998,"CKVY",12.8,4.408,4.841,5.09,4.346,91.2,92.1,91,0.17,2.916,3.285,2.347,2.011,1.873,101.1,23.63,3.288,0,11.91,-0.001734903,-0.00216762,2.5E-07
"2019-03-18 23:35:00",59999,"CKVY",12.79,4.47,4.415,4.594,4.222,91.8,92,91,0.171,2.514,2.763,2.192,1.926,2.02,82.5,6.175,3.288,0,11.91,-0.001734903,-0.00216762,2.5E-07
"2019-03-18 23:40:00",60000,"CKVY",12.78,4.718,4.595,4.842,4.285,92.1,92.3,91.5,0.174,2.773,3.041,2.392,1.705,1.829,102.1,47.22,2.192,0,11.91,-0.001734903,-0.00216762,2.5E-07
"2019-03-18 23:45:00",60001,"CKVY",12.79,4.968,4.866,5.092,4.656,92.1,92.2,91.7,0.176,3.04,3.322,2.793,1.341,1.48,235.8,32.5,1.973,0,11.91,-0.001686754,-0.002105827,2.5E-07
"2019-03-18 23:50:00",60002,"CKVY",12.78,5.092,5.018,5.154,4.844,92.4,92.4,92,0.177,3.233,3.368,3.035,1.236,1.214,274,4.636,2.63,0,11.91,-0.001686754,-0.002105827,2.5E-07
"2019-03-18 23:55:00",60003,"CKVY",12.77,5.836,5.245,5.898,4.845,93.7,93.7,92.1,0.186,3.598,4.46,3.053,1.521,1.354,289.5,17.66,2.85,0,11.91,-0.001686754,-0.002105827,2.5E-07
"2019-03-19 00:00:00",60004,"CKVY",12.77,5.65,5.774,5.96,5.588,93.5,93.7,93.5,0.184,4.322,4.53,4.121,1.532,1.635,275.5,5.847,1.754,0,11.91,-0.001940199,-0.002512587,2.5E-07
"2019-03-19 00:05:00",60005,"CKVY",12.76,6.084,5.876,6.146,5.526,94.2,94.3,93.3,0.189,4.434,4.818,4.035,0.937,1.258,253.8,9.7,0.438,0,11.91,-0.001940199,-0.002512587,2.5E-07
"2019-03-19 00:10:00",60006,"CKVY",12.77,5.774,6.086,6.332,5.712,94.2,94.5,94.1,0.187,4.795,5.067,4.387,0.475,0.634,162,57.61,1.315,0,11.91,-0.001940199,-0.002512587,2.5E-07
"2019-03-19 00:15:00",60007,"CKVY",12.76,5.588,5.662,5.836,5.465,94.2,94.6,94.1,0.185,4.39,4.574,4.157,0.524,0.469,131.2,10.37,1.534,0,11.91,-0.002369817,-0.003298563,2.5E-07
"2019-03-19 00:20:00",60008,"CKVY",12.76,5.465,5.412,5.588,5.279,92.8,94.2,92.8,0.181,3.909,4.264,3.699,0.547,0.54,116.8,0.107,0.438,0,11.91,-0.002369817,-0.003298563,2.5E-07
"2019-03-19 00:25:00",60009,"CKVY",12.76,5.217,5.313,5.465,5.155,91.7,92.8,91.7,0.177,3.555,3.813,3.272,0.414,0.536,104.5,3.355,0.877,0,11.91,-0.002369817,-0.003298563,2.5E-07
"2019-03-19 00:30:00",60010,"CKVY",12.75,4.845,5.051,5.279,4.721,90.7,91.7,90.7,0.172,3.042,3.378,2.598,0.1,0.234,103.2,0.046,0.438,0,11.91,-0.002565272,-0.003760469,2.5E-07
"2019-03-19 00:35:00",60011,"CKVY",12.75,4.35,4.538,4.845,4.226,90.7,90.9,90.7,0.168,2.439,2.753,2.108,0.354,0.201,144.8,18.78,1.315,0,11.91,-0.002565272,-0.003760469,2.5E-07
"2019-03-19 00:40:00",60012,"CKVY",12.74,3.606,3.95,4.288,3.606,89.8,90.7,89.8,0.161,1.737,2.17,1.282,0.628,0.512,146.4,12.72,1.754,0,11.91,-0.002565272,-0.003760469,2.5E-07
"2019-03-19 00:45:00",60013,"CKVY",12.74,3.546,3.385,3.668,3.111,90.1,90.1,89.3,0.161,1.013,1.36,0.677,1.059,0.844,112.7,7.36,1.754,0,11.91,-0.002367639,-0.003418245,2.5E-07
"2019-03-19 00:50:00",60014,"CKVY",12.74,3.982,3.817,4.106,3.484,90.7,90.7,90,0.165,1.641,1.959,1.235,1.385,1.248,104.1,7.233,2.192,0,11.91,-0.002367639,-0.003418245,2.5E-07
"2019-03-19 00:55:00",60015,"CKVY",12.74,4.046,4.187,4.356,3.921,90.3,91.1,90.3,0.165,2.097,2.32,1.792,1.578,1.459,128.2,9.79,1.973,0,11.91,-0.002367639,-0.003418245,2.5E-07
"2019-03-19 01:00:00",60016,"CKVY",12.73,3.118,3.448,4.108,2.994,89.4,90.4,89,0.157,1.05,1.912,0.499,1.673,1.613,122.6,11.86,1.973,0,11.91,-0.001761831,-0.002261001,2.5E-07
"2019-03-19 01:05:00",60017,"CKVY",12.73,4.233,3.57,4.357,2.932,91.5,91.7,89.3,0.169,1.408,2.469,0.512,1.619,1.642,92.7,9.05,1.973,0,11.91,-0.001761831,-0.002261001,2.5E-07
"2019-03-19 01:10:00",60018,"CKVY",12.73,5.287,4.85,5.348,4.171,92.2,92.5,91.4,0.179,3.041,3.654,2.22,1.745,1.671,102.3,9.53,2.192,0,11.91,-0.001761831,-0.002261001,2.5E-07
"2019-03-19 01:15:00",60019,"CKVY",12.72,4.419,5.003,5.348,4.419,90,92.2,90,0.168,3.007,3.565,2.131,1.8,1.799,126.5,5.341,2.192,0,11.92,-0.001697246,-0.002129864,2.5E-07
"2019-03-19 01:20:00",60020,"CKVY",12.72,3.18,3.606,4.481,2.932,89.3,90,87.9,0.157,1.072,2.192,0.173,1.868,1.794,151.6,10.37,2.85,0,11.92,-0.001697246,-0.002129864,2.5E-07
"2019-03-19 01:25:00",60021,"CKVY",12.72,2.438,2.79,3.242,2.438,90.1,90.1,89.3,0.153,0.435,0.81,0.187,2.034,1.951,154.5,3.978,3.288,0,11.92,-0.001697246,-0.002129864,2.5E-07
"2019-03-19 01:30:00",60022,"CKVY",12.71,2.626,2.233,2.687,1.756,91.3,91.4,89.7,0.157,0.05,0.718,-0.569,2.587,2.286,169.4,3.422,4.165,0,11.92,-0.001428748,-0.001738704,2.5E-07
"2019-03-19 01:35:00",60023,"CKVY",12.71,2.378,2.748,2.998,2.316,90.6,91.7,90.5,0.153,0.79,1.123,0.182,3.385,3.078,161.7,4.891,6.138,0,11.92,-0.001428748,-0.001738704,2.5E-07
"2019-03-19 01:40:00",60024,"CKVY",12.71,3.247,2.299,3.247,1.821,91.6,91.6,89.8,0.162,0.137,1.339,-0.486,3.481,3.473,181.9,7.898,3.726,0,11.92,-0.001428748,-0.001738704,2.5E-07
"2019-03-19 01:45:00",60025,"CKVY",12.71,2.382,2.702,3.31,2.134,88.9,91.6,88.7,0.151,0.404,1.393,-0.414,2.494,2.991,163.6,47.37,1.973,0,11.92,-0.001059634,-0.001196296,2.5E-07
"2019-03-19 01:50:00",60026,"CKVY",12.7,2.134,2.384,2.568,2.072,88.7,89.3,88.7,0.149,-0.101,0.114,-0.474,1.465,1.902,154.5,18.51,2.411,0,11.92,-0.001059634,-0.001196296,2.5E-07
"2019-03-19 01:55:00",60027,"CKVY",12.69,1.639,1.785,2.134,1.515,88.1,88.7,88.1,0.144,-0.856,-0.438,-1.19,0.872,1.176,163.2,18.39,2.192,0,11.92,-0.001059634,-0.001196296,2.5E-07
"2019-03-19 02:00:00",60028,"CKVY",12.7,1.515,1.57,1.762,1.391,87.9,88.1,87.7,0.143,-1.198,-0.978,-1.411,0.784,0.811,154.2,25.27,1.754,0,11.92,-0.001675159,-0.002171852,2.5E-07
"2019-03-19 02:05:00",60029,"CKVY",12.69,1.515,1.426,1.639,1.205,89,89,87.8,0.145,-1.219,-0.87,-1.462,0.958,0.891,89.4,14.18,2.63,0,11.92,-0.001675159,-0.002171852,2.5E-07
"2019-03-19 02:10:00",60030,"CKVY",12.69,0.895,1.011,1.577,0.771,88.6,89,88.1,0.14,-1.603,-0.931,-1.932,1.565,1.191,79.93,6.831,3.507,0,11.92,-0.001675159,-0.002171852,2.5E-07
"2019-03-19 02:15:00",60031,"CKVY",12.68,1.824,1.052,1.886,0.585,89.7,89.7,88.3,0.148,-1.484,-0.445,-2.041,2.359,1.977,84.8,5.118,3.288,0,11.92,-0.001599292,-0.002060137,2.5E-07
"2019-03-19 02:20:00",60032,"CKVY",12.68,2.63,2.431,2.878,1.701,89.3,90.4,89.3,0.153,0.128,0.65,-0.653,2.542,2.496,87.2,5.463,3.069,0,11.92,-0.001599292,-0.002060137,2.5E-07
"2019-03-19 02:25:00",60033,"CKVY",12.68,2.63,2.655,2.754,2.506,88.3,89.3,88.3,0.151,0.115,0.265,-0.054,1.703,2.179,106.5,2.659,1.315,0,11.92,-0.001599292,-0.002060137,2.5E-07
"2019-03-19 02:30:00",60034,"CKVY",12.66,3.002,2.84,3.126,2.568,89.8,89.9,88.3,0.157,0.388,0.814,-0.117,0.915,1.318,215.2,67.38,0.658,0,11.92,-0.001412053,-0.001718129,2.5E-07
"2019-03-19 02:35:00",60035,"CKVY",12.67,2.878,3.029,3.126,2.816,88.5,89.8,88.5,0.154,0.544,0.805,0.195,0.262,0.519,212.5,57.63,1.096,0,11.92,-0.001412053,-0.001718129,2.5E-07
"2019-03-19 02:40:00",60036,"CKVY",12.66,2.444,2.628,3.002,2.382,88.4,88.6,88.2,0.15,-0.035,0.378,-0.317,0.658,0.393,155.8,10.37,2.192,0,11.92,-0.001412053,-0.001718129,2.5E-07
"2019-03-19 02:45:00",60037,"CKVY",12.66,2.506,2.393,2.506,2.258,88.8,88.9,88.4,0.151,-0.217,-0.045,-0.389,1.51,0.992,174.7,7.238,7.234,0,11.92,-0.002156084,-0.003050218,2.5E-07
"2019-03-19 02:50:00",60038,"CKVY",12.66,2.94,2.459,2.94,2.258,89.9,89.9,88.8,0.156,0.025,0.654,-0.257,2.691,2.225,175.4,8.38,7.453,0,11.92,-0.002156084,-0.003050218,2.5E-07
"2019-03-19 02:55:00",60039,"CKVY",12.65,2.63,3.096,3.373,2.63,88.9,90.5,88.9,0.152,0.773,1.206,0.094,3.293,3.067,153.3,16.47,4.603,0,11.93,-0.002156084,-0.003050218,2.5E-07
"2019-03-19 03:00:00",60040,"CKVY",12.65,1.762,2.175,2.63,1.701,88.5,89.1,88.3,0.146,-0.403,0.11,-0.957,3.414,3.434,129,7.477,3.946,0,11.93,-0.001096566,-0.001251579,2.5E-07
"2019-03-19 03:05:00",60041,"CKVY",12.64,1.143,1.344,1.824,1.019,88.3,88.7,88.1,0.141,-1.299,-0.76,-1.646,3.179,3.208,117.7,7.383,3.946,0,11.93,-0.001096566,-0.001251579,2.5E-07
"2019-03-19 03:10:00",60042,"CKVY",12.64,1.515,1.303,1.515,0.957,88.7,88.8,88.1,0.144,-1.297,-1.025,-1.732,3.023,3.068,136.2,4.263,3.288,0,11.93,-0.001096566,-0.001251579,2.5E-07
"2019-03-19 03:15:00",60043,"CKVY",12.63,1.762,1.566,1.824,1.391,88.7,88.8,88.4,0.146,-1.03,-0.735,-1.213,2.868,2.967,137.7,3.35,3.069,0,11.93,-0.0009744961,-0.001095252,2.5E-07
"2019-03-19 03:20:00",60044,"CKVY",12.63,1.762,1.746,1.886,1.577,88.5,88.8,88.3,0.146,-0.863,-0.674,-1.062,2.776,2.82,135.3,3.709,3.288,0,11.93,-0.0009744961,-0.001095252,2.5E-07
"2019-03-19 03:25:00",60045,"CKVY",12.63,2.01,1.897,2.01,1.701,88.2,88.6,88.2,0.147,-0.729,-0.585,-0.94,2.651,2.723,153.4,6.988,3.069,0,11.93,-0.0009744961,-0.001095252,2.5E-07
"2019-03-19 03:30:00",60046,"CKVY",12.62,2.444,2.117,2.444,1.886,88.5,88.5,88.2,0.15,-0.558,-0.181,-0.806,2.7,2.665,167.6,7.933,3.726,0,11.93,-0.001093693,-0.001256978,2.5E-07
"2019-03-19 03:35:00",60047,"CKVY",12.61,2.134,2.346,2.568,2.072,88.1,88.7,88,0.148,-0.31,-0.042,-0.639,2.704,2.694,167.8,6.684,3.507,0,11.93,-0.001093693,-0.001256978,2.5E-07
"2019-03-19 03:40:00",60048,"CKVY",12.61,1.886,1.95,2.196,1.701,88.2,88.3,87.9,0.146,-0.772,-0.55,-0.998,2.892,2.754,144.5,4.203,3.946,0,11.93,-0.001093693,-0.001256978,2.5E-07
"2019-03-19 03:45:00",60049,"CKVY",12.61,1.886,1.875,2.01,1.701,88.3,88.5,88.2,0.146,-0.778,-0.618,-0.981,3.175,3.031,141.5,3.219,4.384,0,11.93,-0.001068464,-0.001220258,2.5E-07
"2019-03-19 03:50:00",60050,"CKVY",12.61,2.258,2.103,2.382,1.762,88.7,88.7,88.3,0.149,-0.512,-0.2,-0.904,3.494,3.337,133,11.09,4.384,0,11.93,-0.001068464,-0.001220258,2.5E-07
"2019-03-19 03:55:00",60051,"CKVY",12.6,2.568,2.415,2.63,2.258,89.2,89.3,88.7,0.153,-0.096,0.192,-0.323,3.996,3.78,99.6,6.025,5.48,0,11.93,-0.001068464,-0.001220258,2.5E-07
"2019-03-19 04:00:00",60052,"CKVY",12.6,2.692,2.599,2.754,2.444,89,89.2,89,0.153,0.111,0.266,-0.049,4.105,4.121,100.6,7.121,5.699,0,11.93,-0.0008604557,-0.00093385,2.5E-07
"2019-03-19 04:05:00",60053,"CKVY",12.58,2.63,2.658,2.817,2.568,88.2,89,88.2,0.151,0.043,0.233,-0.124,3.695,3.916,136.9,11.91,3.288,0,11.93,-0.0008604557,-0.00093385,2.5E-07
"2019-03-19 04:10:00",60054,"CKVY",12.58,3.312,2.656,3.374,2.32,89.3,89.3,88,0.158,-0.019,0.927,-0.411,3.086,3.361,179.6,15.8,3.507,0,11.93,-0.0008604557,-0.00093385,2.5E-07
"2019-03-19 04:15:00",60055,"CKVY",12.59,3.435,3.475,3.683,3.25,89.7,90,89.3,0.16,1.113,1.329,0.854,3.314,3.053,216.7,13.71,8.33,0,11.94,-0.0009529099,-0.001052161,2.5E-07
"2019-03-19 04:20:00",60056,"CKVY",12.58,3.869,3.706,3.931,3.374,89.9,90.1,89.6,0.163,1.389,1.66,1.001,4.154,3.747,211.9,9.39,7.453,0,11.94,-0.0009529099,-0.001052161,2.5E-07
"2019-03-19 04:25:00",60057,"CKVY",12.58,4.613,4.172,4.613,3.807,90.1,90.3,89.8,0.169,1.898,2.35,1.488,4.697,4.443,202.4,12.01,5.48,0,11.94,-0.0009529099,-0.001052161,2.5E-07
"2019-03-19 04:30:00",60058,"CKVY",12.57,5.728,5.036,5.728,4.489,90.8,90.8,89.9,0.179,2.812,3.619,2.203,4.316,4.619,195.2,8.86,5.48,0,11.94,-0.0008601704,-0.0009187301,2.5E-07
"2019-03-19 04:35:00",60059,"CKVY",12.57,4.365,5.404,5.976,4.365,89,90.8,88.8,0.165,3.084,3.782,1.816,3.632,3.893,110,40.63,4.165,0,11.94,-0.0008601704,-0.0009187301,2.5E-07
"2019-03-19 04:40:00",60060,"CKVY",12.57,3.993,4.124,4.489,3.869,88.9,89.1,88.8,0.162,1.59,1.947,1.318,3.19,3.457,90.9,6.874,3.946,0,11.94,-0.0008601704,-0.0009187301,2.5E-07
"2019-03-19 04:45:00",60061,"CKVY",12.56,3.621,3.767,3.993,3.621,88.7,89,88.6,0.159,1.187,1.457,1.023,2.845,3.003,95,9.51,3.288,0,11.94,-0.001025248,-0.00113596,2.5E-07
"2019-03-19 04:50:00",60062,"CKVY",12.56,3.621,3.647,3.745,3.559,88.8,88.8,88.6,0.159,1.06,1.171,0.954,2.383,2.714,79.96,20.25,2.63,0,11.94,-0.001025248,-0.00113596,2.5E-07
"2019-03-19 04:55:00",60063,"CKVY",12.56,3.683,3.718,3.869,3.559,88.6,88.9,88.6,0.16,1.132,1.268,0.995,1.913,2.055,127.3,36.41,2.411,0,11.94,-0.001025248,-0.00113596,2.5E-07
"2019-03-19 05:00:00",60064,"CKVY",12.55,4.489,3.989,4.551,3.559,89.6,89.6,88.6,0.167,1.457,2.124,0.954,1.583,1.718,190.5,16.68,2.192,0,11.94,-0.001398996,-0.001680766,2.5E-07
"2019-03-19 05:05:00",60065,"CKVY",12.55,4.985,4.825,4.985,4.427,89.5,89.8,89.5,0.171,2.447,2.619,2.026,1.491,1.506,193.5,13.12,2.63,0,11.94,-0.001398996,-0.001680766,2.5E-07
"2019-03-19 05:10:00",60066,"CKVY",12.54,4.861,4.966,5.108,4.799,89.4,89.6,89.2,0.17,2.546,2.709,2.336,1.418,1.441,203.2,16.41,3.069,0,11.94,-0.001398996,-0.001680766,2.5E-07
"2019-03-19 05:15:00",60067,"CKVY",12.54,4.737,4.693,4.861,4.551,89.2,89.3,89.2,0.169,2.211,2.397,2.066,1.223,1.419,165.6,36.78,3.288,0,11.94,-0.001807856,-0.002316456,2.5E-07
"2019-03-19 05:20:00",60068,"CKVY",12.54,4.365,4.559,4.737,4.303,88.7,89.2,88.7,0.165,2.027,2.251,1.714,1.384,1.247,169.7,9.65,2.85,0,11.94,-0.001807856,-0.002316456,2.5E-07
"2019-03-19 05:25:00",60069,"CKVY",12.53,3.683,4.096,4.365,3.621,88.1,88.8,88.1,0.159,1.47,1.791,0.89,1.669,1.576,162.1,11.68,3.288,0,11.94,-0.001807856,-0.002316456,2.5E-07
"2019-03-19 05:30:00",60070,"CKVY",12.54,3.312,3.436,3.745,3.25,88.2,88.2,88.1,0.156,0.71,1.021,0.523,2.052,1.767,148.2,4.74,2.63,0,11.94,-0.001697759,-0.002154857,2.5E-07
"2019-03-19 05:35:00",60071,"CKVY",12.54,3.25,3.288,3.374,3.126,88.3,88.3,88.1,0.156,0.584,0.68,0.417,1.965,2.041,149.9,7.117,2.192,0,11.94,-0.001697759,-0.002154857,2.5E-07
"2019-03-19 05:40:00",60072,"CKVY",12.53,3.25,3.314,3.436,3.188,88.4,88.4,88.2,0.156,0.623,0.773,0.487,1.838,1.916,133,11.63,2.192,0,11.94,-0.001697759,-0.002154857,2.5E-07
"2019-03-19 05:45:00",60073,"CKVY",12.53,3.621,3.465,3.621,3.312,88.6,88.7,88.4,0.159,0.831,1.023,0.651,1.799,1.842,115.9,5.498,2.411,0,11.94,-0.001458775,-0.00178254,2.5E-07
"2019-03-19 05:50:00",60074,"CKVY",12.52,3.807,3.75,3.931,3.497,88.7,88.8,88.6,0.161,1.156,1.338,0.901,1.634,1.749,137.6,7.833,1.973,0,11.94,-0.001458775,-0.00178254,2.5E-07
"2019-03-19 05:55:00",60075,"CKVY",12.52,4.117,3.977,4.117,3.807,88.9,88.9,88.7,0.163,1.397,1.571,1.207,1.34,1.486,152.6,7.094,1.315,0,11.94,-0.001458775,-0.00178254,2.5E-07
"2019-03-19 06:00:00",60076,"CKVY",12.52,4.303,4.209,4.365,4.055,88.9,89,88.8,0.165,1.66,1.824,1.493,0.892,1.147,156.4,6.474,1.754,0,11.94,-0.001733576,-0.002215649,2.5E-07
"2019-03-19 06:05:00",60077,"CKVY",12.52,4.365,4.34,4.489,4.179,89,89,88.8,0.165,1.793,1.955,1.616,0.848,0.818,159.1,8.44,1.754,0,11.94,-0.001733576,-0.002215649,2.5E-07
"2019-03-19 06:10:00",60078,"CKVY",12.52,4.613,4.481,4.613,4.303,89.2,89.2,89,0.167,1.961,2.119,1.78,1.104,0.973,150.5,4.361,1.973,0,11.94,-0.001733576,-0.002215649,2.5E-07
"2019-03-19 06:15:00",60079,"CKVY",12.51,4.551,4.574,4.675,4.427,89.1,89.2,89,0.167,2.064,2.18,1.91,1.557,1.255,171.4,7.312,3.069,0,11.94,-0.002036445,-0.002738159,1.665445E-05
"2019-03-19 06:20:00",60080,"CKVY",12.51,4.489,4.573,4.737,4.365,88.9,89.2,88.8,0.166,2.052,2.241,1.816,2.206,1.916,169.1,7.918,3.946,0,11.95,-0.002036445,-0.002738159,1.665445E-05
"2019-03-19 06:25:00",60081,"CKVY",12.51,4.241,4.313,4.489,4.117,88.7,88.9,88.7,0.164,1.734,1.938,1.538,2.564,2.384,161.5,3.462,3.507,0,11.95,-0.002036445,-0.002738159,1.665445E-05
"2019-03-19 06:30:00",60082,"CKVY",12.51,4.241,4.22,4.303,4.117,88.8,88.8,88.7,0.164,1.642,1.73,1.521,2.799,2.699,165.7,3.445,3.288,0,11.95,-0.001367618,-0.001623986,0.003065659
"2019-03-19 06:35:00",60083,"CKVY",12.51,4.241,4.235,4.365,4.117,88.8,88.9,88.8,0.164,1.665,1.791,1.538,2.676,2.73,163,2.891,3.069,0,11.95,-0.001367618,-0.001623986,0.003065659
"2019-03-19 06:40:00",60084,"CKVY",12.5,4.241,4.231,4.365,4.055,88.7,88.9,88.7,0.164,1.654,1.799,1.46,2.533,2.602,162.2,4.749,3.288,0,11.95,-0.001367618,-0.001623986,0.003065659
"2019-03-19 06:45:00",60085,"CKVY",12.5,3.993,4.089,4.241,3.993,88.7,88.8,88.6,0.162,1.482,1.66,1.365,2.466,2.557,171.8,5.003,3.507,0,11.95,0.0005729499,0.0009691754,0.01135882
"2019-03-19 06:50:00",60086,"CKVY",12.48,4.117,4.071,4.117,3.931,88.7,88.8,88.6,0.163,1.467,1.53,1.304,2.321,2.388,180.5,6.894,3.069,0,11.95,0.0005729499,0.0009691754,0.01135882
"2019-03-19 06:55:00",60087,"CKVY",12.5,3.993,4.028,4.117,3.931,88.6,88.7,88.5,0.162,1.418,1.513,1.304,2.347,2.345,181.9,5.221,3.069,0,11.95,0.0005729499,0.0009691754,0.01135882
"2019-03-19 07:00:00",60088,"CKVY",12.5,3.869,3.911,4.055,3.745,88.5,88.7,88.4,0.161,1.276,1.452,1.079,2.524,2.378,167.5,9.34,3.946,0,11.95,0.0005329915,0.0008989773,0.0279154
"2019-03-19 07:05:00",60089,"CKVY",12.5,3.559,3.683,3.869,3.497,88.2,88.5,88.1,0.158,1.002,1.226,0.768,2.621,2.587,159,6.448,3.069,0,11.95,0.0005329915,0.0008989773,0.0279154
"2019-03-19 07:10:00",60090,"CKVY",12.5,3.25,3.394,3.621,3.25,88.1,88.2,88,0.155,0.665,0.898,0.506,2.469,2.569,152.9,3.381,2.63,0.008771533,11.95,0.0005329915,0.0008989773,0.0279154
"2019-03-19 07:15:00",60091,"CKVY",12.49,3.25,3.282,3.374,3.126,88.1,88.2,88,0.155,0.547,0.654,0.384,1.933,2.211,145.9,10.13,1.754,0.09964583,11.95,0.0005633246,0.0009471475,0.0608994
"2019-03-19 07:20:00",60092,"CKVY",12.48,3.188,3.191,3.312,3.064,88,88.1,88,0.155,0.444,0.584,0.315,1.55,1.74,149.1,14.71,1.754,0.3408459,11.95,0.0005633246,0.0009471475,0.0608994
"2019-03-19 07:25:00",60093,"CKVY",12.48,3.25,3.203,3.312,3.064,88.1,88.1,88,0.155,0.457,0.576,0.307,1.005,1.29,180.3,8.99,1.534,0.8529276,11.95,0.0005633246,0.0009471475,0.0608994
"2019-03-19 07:30:00",60094,"CKVY",12.48,3.374,3.292,3.374,3.126,88.1,88.2,88,0.156,0.562,0.654,0.392,0.534,0.772,188.2,9.64,0,1.662468,11.95,0.0004473708,0.0006722608,0.1034235
"2019-03-19 07:35:00",60095,"CKVY",12.48,3.25,3.263,3.374,3.064,88,88.2,87.9,0.155,0.511,0.645,0.315,0.623,0.58,181.7,9.85,3.726,2.866124,11.95,0.0004473708,0.0006722608,0.1034235
"2019-03-19 07:40:00",60096,"CKVY",12.48,3.25,3.233,3.374,3.126,88,88.1,88,0.155,0.477,0.62,0.359,0.769,0.672,190,5.719,1.315,4.426279,11.95,0.0004473708,0.0006722608,0.1034235
"2019-03-19 07:45:00",60097,"CKVY",12.49,3.312,3.322,3.497,3.188,88.1,88.1,88,0.156,0.579,0.751,0.429,0.779,0.779,187.2,0.074,0.658,6.265012,11.95,0.0005933336,0.0007418312,0.1490116
"2019-03-19 07:50:00",60098,"CKVY",12.5,3.002,3.224,3.497,2.94,87.8,88.1,87.7,0.153,0.438,0.768,0.134,0.265,0.511,213,16.29,0,8.360091,11.95,0.0005933336,0.0007418312,0.1490116
"2019-03-19 07:55:00",60099,"CKVY",12.51,3.064,3.12,3.25,2.94,88,88,87.7,0.154,0.336,0.473,0.151,0.01,0.122,235.5,14.42,0,12.77453,11.95,0.0005933336,0.0007418312,0.1490116
"2019-03-19 08:00:00",60100,"CKVY",12.53,3.188,3.151,3.25,3.002,88,88.1,87.9,0.155,0.403,0.523,0.262,0,0,243.4,0.68,0,19.39899,11.95,0.001363238,0.001489233,0.1958391
"2019-03-19 08:05:00",60101,"CKVY",12.55,3.498,3.348,3.498,3.126,88,88.1,87.9,0.157,0.589,0.76,0.359,0,0,0,0,0,28.179,11.95,0.001363238,0.001489233,0.1958391
"2019-03-19 08:10:00",60102,"CKVY",12.58,3.374,3.534,3.684,3.374,87.7,88.1,87.6,0.156,0.766,0.935,0.528,0,0,0,0,0,36.8079,11.95,0.001363238,0.001489233,0.1958391
"2019-03-19 08:15:00",60103,"CKVY",12.61,2.878,3.135,3.374,2.878,87.5,87.7,87.5,0.152,0.274,0.545,0.006,0,0,0,0,0,44.89057,11.95,0.002697988,0.002877854,0.242797
"2019-03-19 08:20:00",60104,"CKVY",12.64,3.126,3.031,3.188,2.878,87.6,87.6,87.4,0.154,0.167,0.328,-0.011,0,0,0,0,0,51.04423,11.95,0.002697988,0.002877854,0.242797
"2019-03-19 08:25:00",60105,"CKVY",12.73,3.126,3.101,3.25,2.94,87.4,87.6,87.3,0.153,0.202,0.331,0.025,0,0,0,0,0,61.27243,11.95,0.002697988,0.002877854,0.242797
"2019-03-19 08:30:00",60106,"CKVY",12.78,3.126,3.227,3.374,3.064,87.3,87.6,87.3,0.153,0.336,0.52,0.156,0.534,0.249,150.7,9.47,2.411,76.41145,11.95,0.004535344,0.004851314,0.2893745
"2019-03-19 08:35:00",60107,"CKVY",12.84,3.25,3.126,3.312,2.878,87.5,87.5,87.2,0.154,0.213,0.434,-0.053,1.202,0.861,154.6,7.709,2.411,91.16695,11.95,0.004535344,0.004851314,0.2893745
"2019-03-19 08:40:00",60108,"CKVY",12.92,3.559,3.406,3.621,3.188,87.5,87.6,87.4,0.157,0.537,0.764,0.303,1.939,1.559,158.1,4.845,2.85,101.7935,11.95,0.004535344,0.004851314,0.2893745
"2019-03-19 08:45:00",60109,"CKVY",13.03,3.312,3.518,3.621,3.312,87.2,87.5,87.2,0.154,0.61,0.748,0.358,2.214,2.09,157.9,5.575,3.069,109.2998,11.95,0.005658078,0.00625725,0.3348543
"2019-03-19 08:50:00",60110,"CKVY",13.19,3.498,3.433,3.56,3.312,87,87.3,86.9,0.155,0.453,0.561,0.333,2.354,2.31,177,5.804,3.069,123.2182,11.95,0.005658078,0.00625725,0.3348543
"2019-03-19 08:55:00",60111,"CKVY",13.29,3.559,3.443,3.621,3.312,87.3,87.3,87,0.156,0.464,0.689,0.316,2.362,2.388,174.5,6.734,2.85,141.5796,11.95,0.005658078,0.00625725,0.3348543
"2019-03-19 09:00:00",60112,"CKVY",13.42,3.683,3.595,3.745,3.435,87.3,87.4,87.1,0.157,0.64,0.811,0.472,2.298,2.338,165.8,6.764,2.85,156.1701,11.95,0.007434977,0.008258861,0.3790189
"2019-03-19 09:05:00",60113,"CKVY",13.54,3.621,3.648,3.807,3.497,87.1,87.3,87,0.156,0.67,0.864,0.524,2.268,2.259,177.4,7.411,2.85,170.2076,11.95,0.007434977,0.008258861,0.3790189
"2019-03-19 09:10:00",60114,"CKVY",13.84,3.621,3.633,3.745,3.435,86.8,87.2,86.7,0.156,0.632,0.777,0.431,2.292,2.257,164.9,7.812,2.85,178.4885,11.95,0.007434977,0.008258861,0.3790189
"2019-03-19 09:15:00",60115,"CKVY",14.33,3.869,3.66,3.931,3.497,86.9,87,86.6,0.158,0.59,0.927,0.398,2.37,2.363,169.2,6.643,3.288,197.1511,11.95,0.009189961,0.01012281,0.4214954
"2019-03-19 09:20:00",60116,"CKVY",14.27,4.427,4.16,4.551,3.807,87.4,87.4,86.9,0.163,1.205,1.614,0.788,2.236,2.315,172.5,6.475,2.411,215.3405,11.95,0.009189961,0.01012281,0.4214954
"2019-03-19 09:25:00",60117,"CKVY",14.2,4.675,4.602,4.737,4.365,87.2,87.4,87.1,0.164,1.653,1.822,1.456,2.182,2.214,164.9,7.549,2.63,239.6141,11.95,0.009189961,0.01012281,0.4214954
"2019-03-19 09:30:00",60118,"CKVY",14.17,4.923,4.889,5.108,4.551,87.2,87.5,87.2,0.166,1.951,2.206,1.588,2.051,2.064,167.4,6.872,2.63,258.319,11.95,0.01183429,0.01292225,0.4616996
"2019-03-19 09:35:00",60119,"CKVY",14.13,3.931,4.611,5.046,3.87,85.8,87.3,85.8,0.156,1.511,2.077,0.568,2.261,2.139,154.2,9.1,3.069,272.5512,11.95,0.01183429,0.01292225,0.4616996
"2019-03-19 09:40:00",60120,"CKVY",14.11,4.303,4.023,4.365,3.56,86.4,86.4,85.7,0.16,0.781,1.201,0.289,2.716,2.483,154.1,5.219,4.165,293.216,11.96,0.01183429,0.01292225,0.4616996
"2019-03-19 09:45:00",60121,"CKVY",14.09,4.861,4.599,4.923,4.241,86.7,86.9,86.3,0.165,1.49,1.819,1.079,3.148,2.957,159.2,4.881,4.165,320.8507,11.96,0.01453526,0.01584948,0.5001931
"2019-03-19 09:50:00",60122,"CKVY",14.09,5.976,5.29,5.976,4.799,87.7,87.7,86.6,0.175,2.27,3.112,1.705,3.223,3.213,158.1,5.304,3.507,351.3951,11.96,0.01453526,0.01584948,0.5001931
"2019-03-19 09:55:00",60123,"CKVY",14.08,6.719,6.281,6.781,5.914,88.1,88.2,87.4,0.182,3.416,4.009,3.043,2.934,3.08,160.4,6.679,3.069,370.5832,11.96,0.01453526,0.01584948,0.5001931
"2019-03-19 10:00:00",60124,"CKVY",14.08,7.153,6.989,7.215,6.719,87.9,88.4,87.8,0.185,4.203,4.427,3.939,2.674,2.786,159.1,4.499,3.069,377.7769,11.96,0.01701043,0.01851868,0.535271
"2019-03-19 10:05:00",60125,"CKVY",14.08,7.835,7.481,7.835,7.091,88.4,88.4,87.8,0.192,4.694,5.116,4.23,2.615,2.614,161.7,7.505,3.507,392.94,11.96,0.01701043,0.01851868,0.535271
"2019-03-19 10:10:00",60126,"CKVY",14.08,7.772,7.674,7.835,7.463,88,88.4,87.9,0.191,4.885,5.108,4.647,2.762,2.685,170.1,5.525,3.946,406.0212,11.96,0.01701043,0.01851868,0.535271
"2019-03-19 10:15:00",60127,"CKVY",14.06,7.708,7.596,7.832,7.337,87.9,88.1,87.6,0.19,4.754,5.001,4.446,2.961,2.883,168.4,6.323,3.946,426.0229,11.96,0.02055871,0.02226096,0.5678929
"2019-03-19 10:20:00",60128,"CKVY",14.07,8.08,8.03,8.33,7.584,87.9,88.5,87.9,0.193,5.26,5.615,4.765,3.073,3.02,177,7.904,3.946,445.6422,11.96,0.02055871,0.02226096,0.5678929
"2019-03-19 10:25:00",60129,"CKVY",14.06,8.38,8.06,8.45,7.889,88.4,88.5,87.9,0.197,5.259,5.734,5.049,3.158,3.127,167.3,8.62,4.165,467.8902,11.97,0.02055871,0.02226096,0.5678929
"2019-03-19 10:30:00",60130,"CKVY",14.07,8.94,8.78,9.19,8.38,88.4,88.9,88.1,0.202,6.095,6.561,5.673,3.17,3.155,158.4,7.414,4.384,492.9421,11.97,0.02360874,0.02553461,0.5980241
"2019-03-19 10:35:00",60131,"CKVY",14.07,9.68,9.31,9.68,8.76,88.8,89.2,88.2,0.21,6.685,7.126,5.979,3.2,3.185,157.1,4.84,3.726,513.0976,11.97,0.02360874,0.02553461,0.5980241
"2019-03-19 10:40:00",60132,"CKVY",14.08,11.04,10.06,11.1,9.43,90.7,90.7,88.6,0.228,7.576,8.91,6.758,3.011,3.124,161,4.966,3.507,537.8279,11.97,0.02360874,0.02553461,0.5980241
"2019-03-19 10:45:00",60133,"CKVY",14.08,13.15,12.23,13.27,11.1,92.2,92.3,90.6,0.254,10.24,11.43,8.92,2.693,2.867,161.3,7.735,3.288,556.7217,11.97,0.02835105,0.03052436,0.6241342
"2019-03-19 10:50:00",60134,"CKVY",14.08,16.12,14.48,16.12,13.08,95,95,92.2,0.299,12.96,14.95,11.26,2.106,2.415,156.7,12.48,2.411,573.1785,11.97,0.02835105,0.03052436,0.6241342
"2019-03-19 10:55:00",60135,"CKVY",14.09,18.41,17.49,18.47,15.99,96.4,97,95,0.334,16.61,17.76,14.82,1.65,1.863,160.5,14.15,2.411,586.0191,11.97,0.02835105,0.03052436,0.6241342
"2019-03-19 11:00:00",60136,"CKVY",14.09,18.22,18.46,18.97,17.85,96.1,97.2,95.3,0.331,17.6,18.31,16.75,1.349,1.476,152.8,14.65,2.411,599.1475,11.98,0.03844098,0.04102488,0.6437674
"2019-03-19 11:05:00",60137,"CKVY",14.09,13.58,16.97,18.72,13.58,89.9,96.8,89.8,0.253,15.56,17.95,11.16,1.538,1.43,201.1,18.79,2.85,611.7584,11.98,0.03844098,0.04102488,0.6437674
"2019-03-19 11:10:00",60138,"CKVY",14.09,16.36,14.55,16.36,13.02,95.2,95.3,89.6,0.302,12.89,15.26,10.53,1.853,1.657,169.1,14.68,3.288,623.7103,11.98,0.03844098,0.04102488,0.6437674
"2019-03-19 11:15:00",60139,"CKVY",14.09,16.24,16.4,16.92,15.8,94.3,95.4,93.3,0.298,15.09,15.82,14.23,2.371,2.138,175.4,7.55,3.726,635.1438,11.98,0.04035676,0.0431072,0.6657855
"2019-03-19 11:20:00",60140,"CKVY",14.09,15.73,16.12,16.48,15.61,93.1,94.5,92.9,0.288,14.64,15.17,13.92,2.855,2.634,162.3,9.59,4.384,646.2654,11.98,0.04035676,0.0431072,0.6657855
"2019-03-19 11:25:00",60141,"CKVY",14.08,16.47,16.22,16.6,15.61,94,94.3,93.2,0.3,14.79,15.21,13.98,3,2.946,160.1,9.15,3.726,657.6991,11.98,0.04035676,0.0431072,0.6657855
"2019-03-19 11:30:00",60142,"CKVY",14.08,15.85,15.92,16.47,15.48,93.6,94,92.2,0.291,14.29,15.04,13.62,3.19,3.092,173.6,9.85,4.603,668.8458,11.98,0.04009604,0.0428808,0.6837022
"2019-03-19 11:35:00",60143,"CKVY",14.08,14.86,15.39,15.98,14.8,92.1,93.6,91.9,0.274,13.63,14.46,12.9,3.373,3.272,179.8,10.46,5.261,679.3451,11.98,0.04009604,0.0428808,0.6837022
"2019-03-19 11:40:00",60144,"CKVY",14.08,14.17,14.36,14.86,13.87,91.5,92.7,90.9,0.264,12.4,12.96,11.71,4.097,3.717,179.3,8.73,6.795,689.4078,11.98,0.04009604,0.0428808,0.6837022
"2019-03-19 11:45:00",60145,"CKVY",14.07,13.8,14.06,14.42,13.61,91.4,92.1,90.9,0.259,12.06,12.53,11.46,4.651,4.397,179.1,11.17,6.795,698.9815,11.98,0.03845332,0.04124668,0.699558
"2019-03-19 11:50:00",60146,"CKVY",14.06,15.77,14.85,15.9,13.68,93.7,94,91.4,0.29,13.18,14.43,11.63,4.626,4.642,179.6,10.89,5.48,708.3118,11.98,0.03845332,0.04124668,0.699558
"2019-03-19 11:55:00",60147,"CKVY",14.06,16.51,15.96,16.51,15.46,94,94.2,93,0.3,14.43,15.08,13.83,4.265,4.447,175.9,12.02,5.261,717.1589,11.98,0.03845332,0.04124668,0.699558
"2019-03-19 12:00:00",60148,"CKVY",14.06,16.51,16.83,17.13,16.45,93.4,94.7,93,0.298,15.41,15.84,14.78,3.68,3.971,179.6,11.29,5.042,725.8229,11.98,0.0401396,0.04297416,0.7095212
"2019-03-19 12:05:00",60149,"CKVY",14.06,17.57,17.29,17.75,16.51,94.5,95.3,93.4,0.316,15.96,16.54,14.94,3.417,3.53,180.2,13.58,4.165,734.1009,11.99,0.0401396,0.04297416,0.7095212
"2019-03-19 12:10:00",60150,"CKVY",14.06,18.06,17.28,18.06,16.58,95.3,95.3,92.7,0.325,15.86,16.94,14.82,3.223,3.364,170.1,17.5,4.603,742.1166,11.99,0.0401396,0.04297416,0.7095212
"2019-03-19 12:15:00",60151,"CKVY",14.06,19.48,18.73,19.55,18,96,96.5,95,0.349,17.69,18.65,16.87,3.057,3.144,159,7.733,4.603,749.6417,11.99,0.04583561,0.04893891,0.7155399
"2019-03-19 12:20:00",60152,"CKVY",14.06,16.51,18.43,19.67,16.45,91.2,96.2,91.1,0.291,16.95,18.76,14.32,2.816,2.939,127.7,12.52,2.85,756.8303,11.99,0.04583561,0.04893891,0.7155399
"2019-03-19 12:25:00",60153,"CKVY",14.06,16.13,16.25,16.63,15.95,92.1,92.5,91.2,0.29,14.27,14.82,13.9,2.399,2.585,129,9.1,3.069,763.4533,11.99,0.04583561,0.04893891,0.7155399
"2019-03-19 12:30:00",60154,"CKVY",14.05,17.43,16.46,17.43,16.13,94.4,94.4,91.9,0.314,14.67,16.1,14.22,2.069,2.22,139.9,15.78,3.069,769.6667,11.99,0.04809056,0.05141224,0.7205117
"2019-03-19 12:35:00",60155,"CKVY",14.05,16.56,17.59,18.48,16.56,91.4,95.3,91.4,0.293,15.95,17.31,14.49,1.991,2.022,129.8,12.84,2.85,775.5219,11.99,0.04809056,0.05141224,0.7205117
"2019-03-19 12:40:00",60156,"CKVY",14.05,17.55,16.75,17.55,16.37,93.6,93.6,91.4,0.313,14.88,16.02,14.37,2.155,2.064,136.2,13.06,3.288,781.1436,12,0.04809056,0.05141224,0.7205117
"2019-03-19 12:45:00",60157,"CKVY",14.04,19.77,18.96,19.77,17.48,95.2,96,93.6,0.35,17.74,18.65,15.96,2.434,2.259,155,6.384,3.507,786.3852,12,0.05124473,0.0547238,0.7203999
"2019-03-19 12:50:00",60158,"CKVY",14.04,20.7,20.64,21.13,19.59,94.6,96.3,94.5,0.362,19.61,20.17,18.43,2.6,2.555,159.2,13.46,3.946,790.9572,12,0.05124473,0.0547238,0.7203999
"2019-03-19 12:55:00",60159,"CKVY",14.03,18.84,19.78,20.76,18.78,91.5,94.6,91.5,0.323,18.05,19.44,16.71,2.523,2.565,144.6,6.773,3.507,794.8353,11.99,0.05124473,0.0547238,0.7203999
"2019-03-19 13:00:00",60160,"CKVY",14.03,18.46,19.15,19.77,18.4,90.8,94.1,90.8,0.316,17.3,18.33,16.16,2.655,2.565,148.5,12.96,4.603,798.2314,12,0.05360868,0.05725994,0.7157593
"2019-03-19 13:05:00",60161,"CKVY",14.03,19.52,19.54,20.51,18.22,91.7,94.9,90.7,0.333,17.92,19.2,15.96,2.683,2.665,146.1,7.34,3.726,801.2122,12,0.05360868,0.05725994,0.7157593
"2019-03-19 13:10:00",60162,"CKVY",14.02,19.45,19.45,19.76,19.14,91.6,92.8,91.2,0.332,17.47,17.97,17.04,2.461,2.622,129,13.32,2.85,803.7082,12,0.05360868,0.05725994,0.7157593
"2019-03-19 13:15:00",60163,"CKVY",14.01,19.08,19.34,19.58,18.9,89.8,91.8,89.8,0.321,17.11,17.55,16.41,1.985,2.232,115.6,5.078,2.411,805.567,12,0.05376325,0.05750293,0.7098857
"2019-03-19 13:20:00",60164,"CKVY",14.02,19.32,19.17,19.45,18.77,90,90.5,89.8,0.325,16.74,17.04,16.27,1.819,1.886,123.3,6.37,2.85,807.0603,12,0.05376325,0.05750293,0.7098857
"2019-03-19 13:25:00",60165,"CKVY",14.01,20.12,19.8,20.31,19.26,90,91.8,90,0.336,17.48,18.3,16.8,2.008,1.853,134.2,7.772,3.069,808.3895,12,0.05376325,0.05750293,0.7098857
"2019-03-19 13:30:00",60166,"CKVY",14.01,20.8,20.55,20.93,20,90,91.5,89.8,0.346,18.21,18.76,17.49,2.021,2.059,123.8,11.53,2.63,809.6695,12,0.05636096,0.06030589,0.6998844
"2019-03-19 13:35:00",60167,"CKVY",14.01,20.93,20.88,21.11,20.62,89.5,90.3,88.4,0.346,18.23,18.72,17.74,2.005,1.982,123.1,8.41,2.85,810.4574,12,0.05636096,0.06030589,0.6998844
"2019-03-19 13:40:00",60168,"CKVY",14,21.11,21.28,21.67,20.86,87.1,90.4,87.1,0.339,18.56,19.1,17.88,2.061,2.06,137.2,9.24,3.288,810.6475,12,0.05636096,0.06030589,0.6998844
"2019-03-19 13:45:00",60169,"CKVY",14,20.86,21.01,21.23,20.86,84.9,87.2,84.9,0.327,17.47,17.99,17.03,2.351,2.162,126.5,7.958,3.288,810.3265,12,0.0578742,0.06204669,0.6859554
"2019-03-19 13:50:00",60170,"CKVY",13.99,21.72,21.56,22.16,20.8,84.1,87.8,84,0.336,17.92,18.8,16.98,2.703,2.506,141.3,9.06,4.603,809.5773,12,0.0578742,0.06204669,0.6859554
"2019-03-19 13:55:00",60171,"CKVY",13.99,22.59,22.95,23.64,21.6,80.7,87.8,80.7,0.334,19.27,20.31,17.49,3.25,2.959,154,10.42,5.699,808.4106,12,0.0578742,0.06204669,0.6859554
"2019-03-19 14:00:00",60172,"CKVY",13.98,23.01,22.68,23.26,22.09,81.2,84.4,80.1,0.343,18.1,19.14,16.94,3.706,3.522,152.1,4.555,4.822,806.5182,12,0.05721438,0.06173263,0.6688542
"2019-03-19 14:05:00",60173,"CKVY",13.98,23.2,22.63,23.26,22.08,81.8,83.1,79.05,0.348,17.6,18.59,16.79,3.945,3.857,150.9,14.41,5.261,804.0241,11.99,0.05721438,0.06173263,0.6688542
"2019-03-19 14:10:00",60174,"CKVY",13.97,22.95,23.74,24.43,22.95,75.3,81.8,75.16,0.317,18.03,18.94,16.28,4.028,3.985,159.3,14.29,5.48,801.079,11.99,0.05721438,0.06173263,0.6688542
"2019-03-19 14:15:00",60175,"CKVY",13.96,23.94,23.43,23.94,22.7,76.54,79.9,74.27,0.336,17.23,18.22,16.22,4.019,4.039,152,4.826,5.042,797.823,11.99,0.05606238,0.06121459,0.6493127
"2019-03-19 14:20:00",60176,"CKVY",13.96,23.56,24.2,24.68,23.44,69.73,76.47,69.63,0.301,16.67,17.8,15.01,3.798,3.958,146.7,8.15,3.946,794.4089,11.99,0.05606238,0.06121459,0.6493127
"2019-03-19 14:25:00",60177,"CKVY",13.96,24.86,23.94,24.92,23.44,70.21,71.17,69.38,0.32,15.64,16.65,15.05,3.107,3.489,138.7,6.778,3.288,790.6088,11.99,0.05606238,0.06121459,0.6493127
"2019-03-19 14:30:00",60178,"CKVY",13.96,25.66,25.14,25.66,24.73,67.39,70.14,65.95,0.317,15.9,16.52,15.27,2.621,2.811,147.7,7.295,3.726,786.4186,11.99,0.05880017,0.06467943,0.627046
"2019-03-19 14:35:00",60179,"CKVY",13.95,24.79,25.33,26.03,24.67,68.93,69,65.05,0.313,15.88,16.52,15.26,2.476,2.483,146,5.347,3.726,781.8322,11.99,0.05880017,0.06467943,0.627046
"2019-03-19 14:40:00",60180,"CKVY",13.94,25.1,24.58,25.16,24.11,69.17,71.72,68.83,0.318,16.25,17.07,15.67,2.678,2.573,138.2,8.11,3.507,776.7574,11.99,0.05880017,0.06467943,0.627046
"2019-03-19 14:45:00",60181,"CKVY",13.94,26.28,26.02,26.65,25.16,65.74,69.21,64.64,0.318,16.48,17.38,15.86,2.573,2.637,143.8,5.402,3.069,771.3114,11.99,0.06068196,0.06643611,0.6005173
"2019-03-19 14:50:00",60182,"CKVY",13.94,28.19,27.01,28.19,26.09,60.62,67.77,60.62,0.317,16.79,17.42,16.17,2.506,2.566,153.6,12.78,3.507,765.5997,11.99,0.06068196,0.06643611,0.6005173
"2019-03-19 14:55:00",60183,"CKVY",13.93,27.57,27.85,28.32,27.02,65.53,66.01,59.93,0.334,16.77,17.65,15.92,2.559,2.517,155.4,10.09,3.726,759.7672,11.99,0.06068196,0.06643611,0.6005173
"2019-03-19 15:00:00",60184,"CKVY",13.92,27.26,27.79,28.62,27.07,63.98,65.87,60.72,0.322,16.92,17.57,16.06,2.589,2.588,148.1,7.548,3.288,753.5981,11.99,0.06265263,0.06893556,0.5707274
"2019-03-19 15:05:00",60185,"CKVY",13.92,29.42,28.73,29.91,27.13,58.14,65.08,57.01,0.32,16.8,17.27,16.07,2.27,2.452,166.3,16.66,3.507,746.7479,11.99,0.06265263,0.06893556,0.5707274
"2019-03-19 15:10:00",60186,"CKVY",13.91,27.01,29.45,31.21,27.01,63.87,63.87,56.25,0.318,16.85,17.85,16.02,1.909,1.969,214.7,43.41,3.946,739.3843,11.99,0.06265263,0.06893556,0.5707274
"2019-03-19 15:15:00",60187,"CKVY",13.9,26.02,26.29,27.01,25.83,66.83,68.51,63.98,0.32,16.68,17.79,15.75,2.108,2.019,248.4,6.194,3.946,731.7549,11.99,0.06230928,0.0684125,0.5385962
"2019-03-19 15:20:00",60188,"CKVY",13.89,26.38,26.17,26.39,25.95,67.51,67.62,64.97,0.328,16.55,17.12,15.82,2.462,2.301,251.1,11.78,3.507,723.8917,11.99,0.06230928,0.0684125,0.5385962
"2019-03-19 15:25:00",60189,"CKVY",13.89,27.86,27,27.86,26.32,61.26,67.54,61.19,0.316,16.73,17.22,15.89,2.263,2.501,260.3,15.02,2.192,715.4363,11.99,0.06230928,0.0684125,0.5385962
"2019-03-19 15:30:00",60190,"CKVY",13.88,29.34,28.77,29.59,27.86,59.74,61.67,59.4,0.328,16.81,17.38,16.26,1.575,1.905,250.2,11.48,1.534,706.2044,11.99,0.05837892,0.06413493,0.5038661
"2019-03-19 15:35:00",60191,"CKVY",13.88,32.43,31.07,32.43,29.22,54.56,61.12,54.56,0.339,17.88,18.56,16.95,0.713,1.125,189,31.48,0.877,696.4185,11.99,0.05837892,0.06413493,0.5038661
"2019-03-19 15:40:00",60192,"CKVY",13.87,34.22,33.17,34.29,32.25,51.16,54.52,51.16,0.342,17.87,18.41,17.33,0.475,0.535,159.1,8.95,1.315,686.0201,11.99,0.05837892,0.06413493,0.5038661
"2019-03-19 15:45:00",60193,"CKVY",13.87,33.04,34.64,35.21,33.04,54.04,54.04,49.71,0.344,18.26,18.64,17.86,0.437,0.429,192.7,40.07,2.411,675.7673,11.99,0.06526507,0.07057829,0.4659269
"2019-03-19 15:50:00",60194,"CKVY",13.86,32.42,32,33.41,30.63,55.34,59.01,54.17,0.344,18.35,19.12,17.54,0.783,0.64,241.6,12.07,2.63,665.6797,12,0.06526507,0.07057829,0.4659269
"2019-03-19 15:55:00",60195,"CKVY",13.85,28.83,29.97,32.42,28.83,62.99,63.26,55.34,0.338,18.17,18.71,17.78,1.333,1.094,267.6,10.41,3.069,655.6987,11.99,0.06526507,0.07057829,0.4659269
"2019-03-19 16:00:00",60196,"CKVY",13.84,28.7,28.7,28.89,28.58,63.84,66.72,63.02,0.341,18.43,19.09,17.83,2.015,1.706,281.1,9.26,3.726,645.0853,11.99,0.05783515,0.06290129,0.4263887
"2019-03-19 16:05:00",60197,"CKVY",13.83,30.31,29.49,30.31,28.7,60.27,65.9,60.27,0.344,18.59,19.1,18,2.329,2.165,267.2,5.439,2.85,633.5282,11.99,0.05783515,0.06290129,0.4263887
"2019-03-19 16:10:00",60198,"CKVY",13.83,34.76,32.55,34.88,30.18,51.62,60.41,51.62,0.352,18.98,19.61,18.09,1.663,2.028,247.6,37.85,1.315,621.4644,11.99,0.05783515,0.06290129,0.4263887
"2019-03-19 16:15:00",60199,"CKVY",13.82,33.27,34.35,35.19,33.27,54.3,54.3,51.38,0.349,18.87,19.67,18.33,1.002,1.282,136.5,66.52,2.63,608.729,11.99,0.05553178,0.06139039,0.3848102
"2019-03-19 16:20:00",60200,"CKVY",13.82,30.31,31.29,33.33,30.18,63.02,63.53,54.37,0.359,18.68,19.48,17.82,1.235,1.088,270.1,7.584,3.507,595.989,11.99,0.05553178,0.06139039,0.3848102
"2019-03-19 16:25:00",60201,"CKVY",13.81,29.81,30.09,30.43,29.69,65.49,65.8,60.89,0.366,19.27,20.13,18.28,2.196,1.687,285.1,7.623,3.946,583.5984,11.99,0.05553178,0.06139039,0.3848102
"2019-03-19 16:30:00",60202,"CKVY",13.81,29.93,29.8,29.99,29.62,64.93,66.41,63.91,0.365,19.63,20.09,18.97,3.02,2.658,281,4.182,3.946,571.2665,11.99,0.04953055,0.05460831,0.3416251
"2019-03-19 16:35:00",60203,"CKVY",13.8,30.17,29.94,30.3,29.68,64.07,65.79,63.42,0.363,19.51,20.1,18.91,3.09,3.084,275.3,6.232,3.726,558.4697,11.99,0.04953055,0.05460831,0.3416251
"2019-03-19 16:40:00",60204,"CKVY",13.8,30.73,30.59,30.91,30.17,63.35,65.75,62.94,0.367,19.99,20.56,19.51,2.761,2.926,270.2,5.957,2.63,544.951,11.98,0.04953055,0.05460831,0.3416251
"2019-03-19 16:45:00",60205,"CKVY",13.8,31.03,30.9,31.16,30.66,65.34,65.75,62.97,0.384,20.23,20.97,19.73,2.4,2.575,263.6,6.113,2.63,531.1306,11.98,0.04456104,0.05008744,0.2969452
"2019-03-19 16:50:00",60206,"CKVY",13.8,31.95,31.78,32.63,31.03,60.73,65.64,59.02,0.37,20.18,21.07,19.48,1.987,2.154,251.5,27.99,2.411,517.3403,11.98,0.04456104,0.05008744,0.2969452
"2019-03-19 16:55:00",60207,"CKVY",13.8,32.51,32.04,32.63,31.64,58.37,62.59,58.02,0.364,19.87,20.58,19.28,1.832,1.922,245.4,10.22,2.192,503.3085,11.98,0.04456104,0.05008744,0.2969452
"2019-03-19 17:00:00",60208,"CKVY",13.8,33.31,33.16,33.62,32.45,56.27,58.54,56.21,0.362,19.66,20.42,19.25,1.579,1.707,227.7,12.67,1.973,489.0356,11.98,0.04287553,0.04790407,0.2515576
"2019-03-19 17:05:00",60209,"CKVY",13.8,34.61,33.71,34.61,33.07,54.9,57.78,54.08,0.372,19.79,20.76,19.12,1.371,1.494,209.6,39.41,1.973,474.2655,11.98,0.04287553,0.04790407,0.2515576
"2019-03-19 17:10:00",60210,"CKVY",13.79,34.24,34.8,35.35,34.17,54.14,55.79,52.77,0.362,19.92,20.83,18.99,1.394,1.317,190.2,15.94,3.069,458.8232,11.98,0.04287553,0.04790407,0.2515576
"2019-03-19 17:15:00",60211,"CKVY",13.78,33.37,33.56,34.24,33.19,55.79,57.82,53.8,0.36,19.34,20.07,18.96,1.785,1.598,182.9,6.278,3.726,443.1992,11.98,0.03954176,0.04416024,0.205654
"2019-03-19 17:20:00",60212,"CKVY",13.79,32.82,33.27,33.74,32.75,59.29,59.29,55.04,0.374,19.45,20.18,18.82,2.118,1.929,201.5,15.85,3.069,427.4853,11.98,0.03954176,0.04416024,0.205654
"2019-03-19 17:25:00",60213,"CKVY",13.79,33.87,33.51,34.11,32.75,55.38,59.67,54.52,0.365,19.51,20.49,18.88,2.232,2.211,168.4,12.47,3.069,412.1681,11.98,0.03954176,0.04416024,0.205654
"2019-03-19 17:30:00",60214,"CKVY",13.78,31.83,32.76,33.87,31.77,59.08,59.08,55.38,0.358,19.19,19.67,18.77,2.461,2.333,151.9,4.761,4.165,396.491,11.98,0.03391138,0.03886922,0.1597613
"2019-03-19 17:35:00",60215,"CKVY",13.78,30.28,31.08,32.01,30.28,65.16,65.19,59.08,0.371,19.53,20.18,19.11,2.867,2.642,145.9,4.296,4.165,380.3355,11.98,0.03391138,0.03886922,0.1597613
"2019-03-19 17:40:00",60216,"CKVY",13.78,29.85,30.02,30.34,29.79,66.98,67.94,65.16,0.375,20.4,20.7,19.94,3.489,3.223,149.1,1.974,4.603,363.6588,11.97,0.03391138,0.03886922,0.1597613
"2019-03-19 17:45:00",60217,"CKVY",13.77,30.1,29.47,30.16,28.92,66.05,70.72,66.05,0.373,20.58,20.95,20.14,3.477,3.47,152.1,11.62,4.165,347.0375,11.97,0.02639995,0.03085161,0.1145573
"2019-03-19 17:50:00",60218,"CKVY",13.79,29.91,30.67,31.27,29.85,65.53,65.95,62.58,0.368,19.93,20.2,19.55,3.222,3.409,151.4,10.02,3.726,330.73,11.97,0.02639995,0.03085161,0.1145573
"2019-03-19 17:55:00",60219,"CKVY",13.79,28.68,29.33,29.97,28.55,69.96,69.96,65.53,0.373,19.98,20.29,19.67,2.642,2.897,121.1,24.5,2.63,314.6207,11.97,0.02639995,0.03085161,0.1145573
"2019-03-19 18:00:00",60220,"CKVY",13.79,28.49,28.52,28.68,28.37,69.45,70.06,69.14,0.368,19.87,20.09,19.62,2.278,2.465,99.1,5.862,2.63,298.0436,11.97,0.02126683,0.02512825,0.07196228
"2019-03-19 18:05:00",60221,"CKVY",13.79,28.62,28.46,28.68,28.31,69.45,69.58,68.11,0.37,19.48,19.9,19.16,2.186,2.232,132.8,7.655,2.85,281.2132,11.97,0.02126683,0.02512825,0.07196228
"2019-03-19 18:10:00",60222,"CKVY",13.8,29.67,28.73,29.67,28.37,67.46,70.44,67.46,0.375,20.11,20.41,19.83,2.148,2.189,148.4,6.347,2.411,264.6227,11.97,0.02126683,0.02512825,0.07196228
"2019-03-19 18:15:00",60223,"CKVY",13.8,31.27,30.64,31.33,29.67,61.28,67.42,61.01,0.363,19.46,20.26,18.95,1.818,2.012,155.5,5.171,1.534,248.8987,11.97,0.01627001,0.01922768,0.0359044
"2019-03-19 18:20:00",60224,"CKVY",13.81,32.82,31.81,32.82,31.27,56.51,61.21,56.51,0.357,19.23,19.64,18.91,1.329,1.59,170.1,8.89,1.534,233.5694,11.96,0.01627001,0.01922768,0.0359044
"2019-03-19 18:25:00",60225,"CKVY",13.81,34.17,33.82,34.61,32.75,55.82,56.44,53.39,0.372,19.46,20.09,18.96,0.706,0.971,186.9,25.09,1.754,218.3722,11.96,0.01627001,0.01922768,0.0359044
"2019-03-19 18:30:00",60226,"CKVY",13.81,30.59,32.01,34.17,30.53,65.33,65.33,55.86,0.377,20.14,20.41,19.78,1.018,0.828,252.5,4.971,2.411,203.3772,11.96,0.01207699,0.01432044,0.01497922
"2019-03-19 18:35:00",60227,"CKVY",13.82,30.65,30.44,30.65,30.22,64.09,66.36,62.82,0.371,19.97,20.57,19.32,1.365,1.163,248.4,10.55,2.411,188.8938,11.96,0.01207699,0.01432044,0.01497922
"2019-03-19 18:40:00",60228,"CKVY",13.82,31.33,30.9,31.33,30.53,60.73,64.09,60.73,0.361,19.45,19.99,19.11,1.656,1.563,251.8,2.968,1.754,174.2955,11.96,0.01207699,0.01432044,0.01497922
"2019-03-19 18:45:00",60229,"CKVY",13.82,32.2,31.74,32.2,31.27,58.16,60.73,58.05,0.358,19.05,19.43,18.64,1.128,1.417,250.2,1.195,1.096,159.5081,11.96,0.004156007,0.005917684,0.005058212
"2019-03-19 18:50:00",60230,"CKVY",13.84,32.88,32.66,32.88,32.14,56.68,58.26,56.34,0.359,19.17,19.39,18.93,0.585,0.833,296.7,43.47,0.877,144.4548,11.96,0.004156007,0.005917684,0.005058212
"2019-03-19 18:55:00",60231,"CKVY",13.86,30.78,31.77,32.76,30.66,61.08,61.08,56.62,0.355,18.86,19.13,18.64,0.229,0.382,334.5,0.106,0.438,129.6136,11.96,0.004156007,0.005917684,0.005058212
"2019-03-19 19:00:00",60232,"CKVY",13.83,31.15,30.84,31.15,30.47,62.72,62.83,61.08,0.37,19.43,19.97,18.85,0.404,0.294,334.6,0.07,1.315,115.0497,11.96,0.001038393,0.001679602,0.0003940892
"2019-03-19 19:05:00",60233,"CKVY",13.25,30.41,30.4,31.15,30.1,62.69,64.58,61.73,0.359,19.46,19.9,18.97,0.516,0.521,28.06,14.44,1.754,100.9105,11.96,0.001038393,0.001679602,0.0003940892
"2019-03-19 19:10:00",60234,"CKVY",13.2,30.41,30.47,30.78,30.22,62.45,63.72,61.9,0.358,19.34,19.79,18.91,0.534,0.517,2.605,17.44,0.877,87.11338,11.96,0.001038393,0.001679602,0.0003940892
"2019-03-19 19:15:00",60235,"CKVY",13.13,30.11,30.38,30.54,30.11,64.51,65.06,62.45,0.365,19.57,20.09,19.12,0.513,0.513,323,8.61,1.754,73.95748,11.95,-0.001241353,-0.001725235,2.5E-07
"2019-03-19 19:20:00",60236,"CKVY",13.07,25.72,28.58,30.23,25.72,70.25,70.25,63.18,0.332,18.54,19.71,16.22,1.049,0.712,310.8,16.13,3.069,57.43937,11.95,-0.001241353,-0.001725235,2.5E-07
"2019-03-19 19:25:00",60237,"CKVY",13.04,23.93,24.38,25.72,23.87,77.42,77.45,69.66,0.339,17.44,18.15,15.91,2.005,1.537,292.1,4.569,3.507,37.24952,11.95,-0.001241353,-0.001725235,2.5E-07
"2019-03-19 19:30:00",60238,"CKVY",13.03,23.88,23.9,24,23.69,80.3,80.3,77.42,0.351,18.52,18.8,17.79,2.407,2.301,306.3,7.137,3.507,20.07343,11.94,-0.002381231,-0.003005315,2.5E-07
"2019-03-19 19:35:00",60239,"CKVY",13.01,24.5,24.07,24.56,23.82,81.6,81.7,80.2,0.366,19.18,19.7,18.68,2.245,2.34,318.8,6.186,1.973,9.969982,11.94,-0.002381231,-0.003005315,2.5E-07
"2019-03-19 19:40:00",60240,"CKVY",13,21.29,23.92,24.75,21.29,76.88,81.6,71.67,0.301,18.22,19.88,14.35,1.721,1.98,269.8,81,2.411,7.342113,11.94,-0.002381231,-0.003005315,2.5E-07
"2019-03-19 19:45:00",60241,"CKVY",12.99,19.5,19.97,21.41,19.43,87.5,87.5,76.88,0.318,15.82,16.4,14.73,1.527,1.616,161.8,8.38,3.069,5.162848,11.93,-0.002360298,-0.002899563,2.5E-07
"2019-03-19 19:50:00",60242,"CKVY",12.98,18.45,19.58,20.05,18.45,85.9,90.2,85.9,0.298,16.79,17.65,14.92,1.3,1.339,178.4,10.75,2.63,3.274463,11.93,-0.002360298,-0.002899563,2.5E-07
"2019-03-19 19:55:00",60243,"CKVY",12.96,18.76,18.67,19.38,17.95,90.6,93.5,85.5,0.319,16.3,17.79,14.43,1.396,1.338,162,11.97,2.411,1.800326,11.93,-0.002360298,-0.002899563,2.5E-07
"2019-03-19 20:00:00",60244,"CKVY",12.97,17.35,18.21,18.95,17.22,89.4,90.9,86.3,0.296,15.55,16.71,14.09,1.285,1.282,138.6,37.73,1.973,0.8069369,11.92,-0.003036872,-0.004022066,2.5E-07
"2019-03-19 20:05:00",60245,"CKVY",12.96,15.99,16.71,17.35,15.93,92,92,89.3,0.287,14.43,14.96,13.87,1.823,1.61,123.2,8.32,3.726,0.262922,11.92,-0.003036872,-0.004022066,2.5E-07
"2019-03-19 20:10:00",60246,"CKVY",12.96,15.56,15.28,16.11,14.7,95.4,95.4,92,0.293,13.58,14.54,12.85,2.259,2.12,129.2,6.628,4.603,0.04960412,11.92,-0.003036872,-0.004022066,2.5E-07
"2019-03-19 20:15:00",60247,"CKVY",12.95,16.43,16.5,16.99,15.5,98,98.7,95.5,0.312,15.97,16.67,14.43,2.719,2.492,128.3,4.062,3.069,0.0004068895,11.92,-0.00244425,-0.00304313,2.5E-07
"2019-03-19 20:20:00",60248,"CKVY",12.95,15.45,15.97,16.5,15.45,97.7,99.2,97.5,0.298,15.54,16.06,14.9,2.869,2.819,122.1,2.842,3.507,0,11.91,-0.00244425,-0.00304313,2.5E-07
"2019-03-19 20:25:00",60249,"CKVY",12.94,16.01,15.58,16.07,15.39,97.6,97.7,96.4,0.305,14.93,15.5,14.56,3.042,2.901,135.4,3.002,3.946,0,11.91,-0.00244425,-0.00304313,2.5E-07
"2019-03-19 20:30:00",60250,"CKVY",12.93,14.65,15.75,16.51,14.59,95,98.2,95,0.28,14.97,16.07,13.43,3.156,3.127,140.4,5.295,3.507,0,11.91,-0.002170843,-0.002584301,2.5E-07
"2019-03-19 20:35:00",60251,"CKVY",12.93,13.67,14.01,14.65,13.67,95.8,96.2,94.4,0.27,12.92,13.49,12.6,2.715,2.927,142.1,11.69,2.85,0,11.91,-0.002170843,-0.002584301,2.5E-07
"2019-03-19 20:40:00",60252,"CKVY",12.92,12.93,13.12,13.73,12.87,94.8,95.9,94.4,0.259,11.9,12.74,11.62,2.07,2.421,152.6,11.89,2.192,0,11.91,-0.002170843,-0.002584301,2.5E-07
"2019-03-19 20:45:00",60253,"CKVY",12.92,12.75,12.75,12.93,12.62,94.8,94.9,94.5,0.257,11.51,11.73,11.35,1.425,1.689,129.9,11.12,1.534,0,11.91,-0.002130905,-0.002598464,2.5E-07
"2019-03-19 20:50:00",60254,"CKVY",12.91,12.88,12.42,12.94,12.07,96.2,96.2,94,0.262,11.17,12.03,10.74,1.551,1.488,184.7,12.59,2.411,0,11.91,-0.002130905,-0.002598464,2.5E-07
"2019-03-19 20:55:00",60255,"CKVY",12.91,13.93,13.6,14.06,12.82,96.5,97.3,96.2,0.276,12.87,13.33,11.93,1.579,1.54,218.2,8.06,2.192,0,11.91,-0.002130905,-0.002598464,2.5E-07
"2019-03-19 21:00:00",60256,"CKVY",12.91,13.5,13.83,14.06,13.5,95.2,96.5,95.2,0.267,12.85,13.19,12.37,1.483,1.507,224.1,14.97,1.973,0,11.91,-0.002587514,-0.003364367,2.5E-07
"2019-03-19 21:05:00",60257,"CKVY",12.9,15.67,13.64,15.67,12.7,99.7,99.7,94.2,0.307,12.71,15.58,11.35,1.663,1.551,243.6,16.19,4.165,0,11.91,-0.002587514,-0.003364367,2.5E-07
"2019-03-19 21:10:00",60258,"CKVY",12.9,15.06,15.83,16.41,15.06,93.8,100.1,93.8,0.281,15.12,16.36,13.58,1.759,1.716,218.4,25.55,3.069,0,11.91,-0.002587514,-0.003364367,2.5E-07
"2019-03-19 21:15:00",60259,"CKVY",12.89,14.81,15.04,15.25,14.81,95.6,96,93.7,0.284,13.87,14.29,13.38,1.809,1.883,194.7,22.67,1.973,0,11.91,-0.002611104,-0.003345937,2.5E-07
"2019-03-19 21:20:00",60260,"CKVY",12.89,12.09,12.97,14.81,12.09,93.5,95.7,91.7,0.246,11.29,13.79,10.56,1.293,1.539,131.3,21.38,2.63,0,11.91,-0.002611104,-0.003345937,2.5E-07
"2019-03-19 21:25:00",60261,"CKVY",12.88,10.98,11.29,12.09,10.73,95.8,95.8,93.5,0.24,9.95,10.6,9.31,1.361,1.252,125.2,19.37,3.726,0,11.91,-0.002611104,-0.003345937,2.5E-07
"2019-03-19 21:30:00",60262,"CKVY",12.87,11.48,11.23,11.48,10.92,98.6,98.6,95.8,0.253,10.61,11.15,9.96,2.267,1.747,125.7,11.26,4.384,0,11.91,-0.002435226,-0.003155243,2.5E-07
"2019-03-19 21:35:00",60263,"CKVY",12.86,11.36,11.6,11.85,11.3,99.3,99.7,98.6,0.253,11.43,11.7,11.11,2.847,2.624,132.1,11.21,3.507,0,11.91,-0.002435226,-0.003155243,2.5E-07
"2019-03-19 21:40:00",60264,"CKVY",12.87,10.68,11.43,12.29,10.55,98.7,100.2,98.7,0.244,11.33,12.3,10.28,2.963,2.97,131.4,13.72,3.069,0,11.91,-0.002435226,-0.003155243,2.5E-07
"2019-03-19 21:45:00",60265,"CKVY",12.86,10.13,10.18,10.62,9.69,98.7,99.2,98.2,0.238,9.87,10.33,9.28,2.589,2.812,138.5,12.42,3.069,0,11.91,-0.001956207,-0.002338443,2.5E-07
"2019-03-19 21:50:00",60266,"CKVY",12.86,8.89,9.06,10.13,8.77,97.1,98.6,96.8,0.222,8.42,9.8,8.04,2.152,2.379,143.7,6.984,2.192,0,11.9,-0.001956207,-0.002338443,2.5E-07
"2019-03-19 21:55:00",60267,"CKVY",12.86,9.27,9.1,9.45,8.77,97.4,97.6,97,0.226,8.48,8.89,8.08,1.619,1.867,165.4,10.03,1.534,0,11.9,-0.001956207,-0.002338443,2.5E-07
"2019-03-19 22:00:00",60268,"CKVY",12.86,9.27,9.27,9.46,9.08,96.8,97.5,96.8,0.225,8.62,8.86,8.42,1.223,1.407,173.7,1.996,1.754,0,11.9,-0.002094283,-0.002630823,2.5E-07
"2019-03-19 22:05:00",60269,"CKVY",12.85,9.27,9.47,9.89,9.08,96.1,97.6,95.9,0.223,8.74,9.32,8.23,1.458,1.265,177.5,5.018,3.069,0,11.9,-0.002094283,-0.002630823,2.5E-07
"2019-03-19 22:10:00",60270,"CKVY",12.85,9.52,9.43,9.64,9.21,95.7,96.5,95.7,0.225,8.53,8.84,8.25,2.093,1.785,165.5,2.995,3.946,0,11.9,-0.002094283,-0.002630823,2.5E-07
"2019-03-19 22:15:00",60271,"CKVY",12.84,8.9,9.12,9.46,8.65,95.3,95.7,94.8,0.218,8.05,8.48,7.495,2.953,2.508,176.7,3.137,4.384,0,11.9,-0.002093779,-0.002633158,2.5E-07
"2019-03-19 22:20:00",60272,"CKVY",12.83,9.15,9.13,9.39,8.84,95.7,96.2,95.3,0.221,8.19,8.53,7.767,3.38,3.226,178.2,2.853,4.384,0,11.9,-0.002093779,-0.002633158,2.5E-07
"2019-03-19 22:25:00",60273,"CKVY",12.84,8.41,8.61,9.15,8.28,94.4,95.8,94.1,0.211,7.397,8.17,6.939,3.186,3.312,167.7,4.742,3.288,0,11.9,-0.002093779,-0.002633158,2.5E-07
"2019-03-19 22:30:00",60274,"CKVY",12.83,7.297,7.9,8.53,7.174,92.4,94.5,92.4,0.196,6.423,7.251,5.441,2.28,2.782,154.1,4.228,1.973,0,11.9,-0.00152742,-0.001770885,2.5E-07
"2019-03-19 22:35:00",60275,"CKVY",12.82,8.54,7.628,8.54,6.988,95.4,95.4,92.3,0.214,6.171,7.487,5.224,1.864,1.997,202,6.296,3.288,0,11.9,-0.00152742,-0.001770885,2.5E-07
"2019-03-19 22:40:00",60276,"CKVY",12.83,9.9,9.22,9.96,8.41,96.9,97.1,95.4,0.231,8.39,9.29,7.364,2.251,1.973,184.3,6.07,4.822,0,11.9,-0.00152742,-0.001770885,2.5E-07
"2019-03-19 22:45:00",60277,"CKVY",12.82,8.97,9.74,10.08,8.97,94.6,96.9,94.6,0.217,8.86,9.33,7.722,3.093,2.664,171.3,4.792,4.822,0,11.9,-0.001884867,-0.002306022,2.5E-07
"2019-03-19 22:50:00",60278,"CKVY",12.82,6.624,7.939,9.16,6.624,92,94.6,92,0.19,6.371,7.907,4.793,3.176,3.2,127.3,21.5,3.069,0,11.91,-0.001884867,-0.002306022,2.5E-07
"2019-03-19 22:55:00",60279,"CKVY",12.81,6.315,7.084,7.801,6.191,92.8,94.9,92.1,0.188,5.66,6.639,4.551,2.968,3.09,108.5,28.61,4.165,0,11.91,-0.001884867,-0.002306022,2.5E-07
"2019-03-19 23:00:00",60280,"CKVY",12.81,7.059,6.525,7.059,5.944,95,95,92.7,0.2,5.142,5.917,4.289,2.984,2.921,83.2,3.37,4.384,0,11.91,-0.001419878,-0.001640312,2.5E-07
"2019-03-19 23:05:00",60281,"CKVY",12.8,7.183,7.218,7.368,6.935,95.4,95.5,95,0.201,6.138,6.281,5.802,2.96,2.982,118.1,13.66,3.507,0,11.91,-0.001419878,-0.001640312,2.5E-07
"2019-03-19 23:10:00",60282,"CKVY",12.81,7.121,6.878,7.245,6.502,95,95.4,94.3,0.2,5.703,6.128,5.244,2.524,2.837,81.7,20.4,2.411,0,11.91,-0.001419878,-0.001640312,2.5E-07
"2019-03-19 23:15:00",60283,"CKVY",12.8,7.802,7.48,7.864,7.121,95.2,95.2,94.9,0.207,6.339,6.766,5.987,1.431,1.962,66.21,0.084,1.315,0,11.91,-0.001618819,-0.001927151,2.5E-07
"2019-03-19 23:20:00",60284,"CKVY",12.8,7.926,7.946,8.17,7.616,95,95.5,95,0.208,6.882,7.146,6.519,0.672,1.021,66.64,51.54,1.096,0,11.91,-0.001618819,-0.001927151,2.5E-07
"2019-03-19 23:25:00",60285,"CKVY",12.8,6.69,7.113,7.864,6.564,93.6,95,93.6,0.193,5.803,6.727,5.109,0.5,0.572,239.3,4.92,1.973,0,11.91,-0.001618819,-0.001927151,2.5E-07
"2019-03-19 23:30:00",60286,"CKVY",12.8,5.83,6.387,6.692,5.768,92.8,93.6,92.7,0.184,4.87,5.232,4.112,0.764,0.643,257.5,10.86,1.754,0,11.91,-0.00251565,-0.003526655,2.5E-07
"2019-03-19 23:35:00",60287,"CKVY",12.79,5.46,5.47,5.892,5.273,92.5,92.8,92.3,0.181,3.757,4.243,3.541,1.153,1,292.1,10.47,1.973,0,11.91,-0.00251565,-0.003526655,2.5E-07
"2019-03-19 23:40:00",60288,"CKVY",12.79,5.772,5.612,5.834,5.274,92.7,92.7,92.4,0.184,3.914,4.163,3.566,1.115,1.083,273.4,5.674,1.534,0,11.91,-0.00251565,-0.003526655,2.5E-07
"2019-03-19 23:45:00",60289,"CKVY",12.79,6.329,5.741,6.329,5.338,93.7,93.8,92.2,0.19,4.09,4.903,3.566,1.234,1.211,282.4,5.679,2.192,0,11.91,-0.002127148,-0.002844965,2.5E-07
"2019-03-19 23:50:00",60290,"CKVY",12.78,7.32,6.796,7.32,6.267,93.6,94,93.5,0.199,5.381,5.895,4.842,1.076,1.135,292.5,7.989,1.534,0,11.91,-0.002127148,-0.002844965,2.5E-07
"2019-03-19 23:55:00",60291,"CKVY",12.78,7.073,7.244,7.445,6.95,91.7,93.6,91.7,0.193,5.564,5.875,5.05,0.825,0.965,299.7,0.074,0.438,0,11.91,-0.002127148,-0.002844965,2.5E-07
"2019-03-20 00:00:00",60292,"CKVY",12.78,6.951,6.981,7.26,6.764,91.9,92.4,91.4,0.192,5.101,5.505,4.817,0.296,0.549,299.4,0.114,0,0,11.91,-0.002385498,-0.003279623,2.5E-07
"2019-03-20 00:05:00",60293,"CKVY",12.76,3.606,5.499,7.012,3.606,88,91.9,87.9,0.158,3.173,5.121,0.834,0.221,0.228,141.4,69.32,1.315,0,11.91,-0.002385498,-0.003279623,2.5E-07
"2019-03-20 00:10:00",60294,"CKVY",12.76,5.093,4.21,5.217,3.358,91.5,91.7,87.9,0.176,1.93,3.285,0.659,0.337,0.27,126.3,7.673,0.877,0,11.91,-0.002385498,-0.003279623,2.5E-07
"2019-03-20 00:15:00",60295,"CKVY",12.75,4.412,4.736,5.217,4.35,89.9,91.6,89.7,0.167,2.536,3.268,2.009,0.401,0.357,113.1,13.21,0.877,0,11.91,-0.002649582,-0.003988904,2.5E-07
"2019-03-20 00:20:00",60296,"CKVY",12.75,4.535,4.495,4.659,4.35,89.7,89.9,89.7,0.168,2.164,2.331,1.992,0.194,0.315,99,0.156,0,0,11.91,-0.002649582,-0.003988904,2.5E-07
"2019-03-20 00:25:00",60297,"CKVY",12.76,5.217,4.791,5.279,4.474,91,91,89.6,0.176,2.52,3.207,2.106,0.064,0.131,99,0.167,0,0,11.91,-0.002649582,-0.003988904,2.5E-07
"2019-03-20 00:30:00",60298,"CKVY",12.76,5.465,5.731,6.084,5.279,90.3,91.7,90.3,0.176,3.723,4.152,3.19,0.035,0.047,110.5,23.47,0.658,0,11.91,-0.002785596,-0.004296273,2.5E-07
"2019-03-20 00:35:00",60299,"CKVY",12.74,3.235,4.359,5.465,3.111,88.4,90.4,88,0.156,1.851,3.252,0.404,0.288,0.143,142.3,13.94,1.315,0,11.91,-0.002785596,-0.004296273,2.5E-07
"2019-03-20 00:40:00",60300,"CKVY",12.74,2.74,3.07,3.482,2.74,88.6,89.3,88.5,0.153,0.531,1.028,0.129,0.54,0.442,139.2,14.72,1.534,0,11.91,-0.002785596,-0.004296273,2.5E-07
"2019-03-20 00:45:00",60301,"CKVY",12.73,1.748,2.289,2.74,1.748,87.4,88.6,87.4,0.144,-0.459,0.129,-1.124,0.65,0.609,140.5,4.566,0.877,0,11.91,-0.002395686,-0.003527784,2.5E-07
"2019-03-20 00:50:00",60302,"CKVY",12.73,1.565,1.464,1.81,1.255,88,88,87.3,0.144,-1.386,-1.079,-1.584,0.543,0.617,102,16.3,0.877,0,11.91,-0.002395686,-0.003527784,2.5E-07
"2019-03-20 00:55:00",60303,"CKVY",12.73,2.188,1.88,2.25,1.442,88.5,88.6,88,0.149,-0.76,-0.369,-1.292,0.361,0.423,84.8,4.431,0.658,0,11.91,-0.002395686,-0.003527784,2.5E-07
"2019-03-20 01:00:00",60304,"CKVY",12.72,2.436,2.28,2.498,2.002,88.6,88.7,88.4,0.15,-0.342,-0.098,-0.63,0.319,0.343,115,30.67,0.658,0,11.91,-0.002218497,-0.003226195,2.5E-07
"2019-03-20 01:05:00",60305,"CKVY",12.73,2.313,2.393,2.499,2.251,88.1,88.6,88.1,0.149,-0.274,-0.106,-0.467,0.173,0.244,151.5,0.028,0,0,11.91,-0.002218497,-0.003226195,2.5E-07
"2019-03-20 01:10:00",60306,"CKVY",12.72,3.366,2.861,3.49,2.251,89.7,89.9,88,0.159,0.371,1.154,-0.5,0.215,0.177,173.5,28.69,0.877,0,11.91,-0.002218497,-0.003226195,2.5E-07
"2019-03-20 01:15:00",60307,"CKVY",12.72,3.614,3.581,3.676,3.428,89.1,89.9,89.1,0.16,1.174,1.371,0.997,0.124,0.173,183,7.905,0.658,0,11.91,-0.00255013,-0.003902421,2.5E-07
"2019-03-20 01:20:00",60308,"CKVY",12.72,2.997,3.187,3.552,2.933,88.4,89.1,88.2,0.154,0.552,1.067,0.24,0.124,0.124,178.7,0.071,0,0,11.91,-0.00255013,-0.003902421,2.5E-07
"2019-03-20 01:25:00",60309,"CKVY",12.71,2.504,2.873,3.183,2.38,87.9,88.5,87.8,0.15,0.166,0.555,-0.395,0.074,0.098,143,31.4,1.096,0,11.91,-0.00255013,-0.003902421,2.5E-07
"2019-03-20 01:30:00",60310,"CKVY",12.71,1.761,2.047,2.566,1.699,87.8,88,87.4,0.145,-0.763,-0.211,-1.099,0.329,0.178,123.7,4.894,1.315,0,11.91,-0.002590585,-0.004019075,2.5E-07
"2019-03-20 01:35:00",60311,"CKVY",12.71,1.824,1.636,1.824,1.451,88.3,88.3,87.6,0.146,-1.13,-0.852,-1.352,0.656,0.483,94.4,8.35,1.315,0,11.91,-0.002590585,-0.004019075,2.5E-07
"2019-03-20 01:40:00",60312,"CKVY",12.7,2.878,2.214,2.878,1.7,89.8,89.8,88.2,0.156,-0.308,0.552,-0.999,1.243,0.924,85.8,8.05,3.726,0,11.91,-0.002590585,-0.004019075,2.5E-07
"2019-03-20 01:45:00",60313,"CKVY",12.7,3.559,3.297,3.621,2.816,89.3,89.9,89.3,0.16,0.935,1.189,0.474,1.227,1.291,107.7,4.072,1.754,0,11.91,-0.00194893,-0.002653894,2.5E-07
"2019-03-20 01:50:00",60314,"CKVY",12.69,3.373,3.552,3.745,3.312,88.6,89.3,88.6,0.157,1.032,1.27,0.709,1.062,1.167,140.1,24.37,1.096,0,11.92,-0.00194893,-0.002653894,2.5E-07
"2019-03-20 01:55:00",60315,"CKVY",12.69,3.373,3.36,3.435,3.25,89,89,88.6,0.158,0.802,0.898,0.639,0.562,0.876,221.2,10.9,1.096,0,11.92,-0.00194893,-0.002653894,2.5E-07
"2019-03-20 02:00:00",60316,"CKVY",12.69,3.25,3.343,3.497,3.188,88.4,88.9,88.4,0.156,0.754,0.917,0.581,0.351,0.432,209.7,6.695,0.658,0,11.92,-0.002078869,-0.002861578,2.5E-07
"2019-03-20 02:05:00",60317,"CKVY",12.68,3.436,3.335,3.498,3.126,89.4,89.5,88.3,0.159,0.793,1.067,0.451,0.273,0.275,263,77.6,0.877,0,11.92,-0.002078869,-0.002861578,2.5E-07
"2019-03-20 02:10:00",60318,"CKVY",12.66,4.241,3.746,4.241,3.374,90.4,90.4,89.4,0.167,1.447,2.048,0.969,0.512,0.331,12.64,18.15,1.973,0,11.92,-0.002078869,-0.002861578,2.5E-07
"2019-03-20 02:15:00",60319,"CKVY",12.68,4.489,4.576,4.861,4.179,89.5,90.7,89.4,0.167,2.321,2.719,1.94,0.665,0.59,39.2,11.33,1.315,0,11.92,-0.002457542,-0.003620551,2.5E-07
"2019-03-20 02:20:00",60320,"CKVY",12.68,4.613,4.78,5.046,4.427,89.3,90.1,89.2,0.168,2.418,2.763,2.01,0.607,0.647,26.83,31.19,2.192,0,11.92,-0.002457542,-0.003620551,2.5E-07
"2019-03-20 02:25:00",60321,"CKVY",12.66,1.948,3.004,4.675,1.762,87.7,89.3,86.8,0.146,0.184,2.189,-1.064,1.059,0.858,231.1,5.512,3.069,0,11.92,-0.002457542,-0.003620551,2.5E-07
"2019-03-20 02:30:00",60322,"CKVY",12.66,1.515,1.683,1.948,1.515,87.9,88.2,87.7,0.143,-1.038,-0.844,-1.239,1.578,1.323,223.8,6.115,3.069,0,11.92,-0.001976457,-0.002677471,2.5E-07
"2019-03-20 02:35:00",60323,"CKVY",12.66,1.391,1.64,1.887,1.391,87.3,88.3,87.3,0.141,-1.093,-0.789,-1.502,1.817,1.763,186.1,50.57,2.192,0,11.92,-0.001976457,-0.002677471,2.5E-07
"2019-03-20 02:40:00",60324,"CKVY",12.65,0.275,1.186,1.515,0.275,85.4,87.3,85.4,0.131,-1.796,-1.38,-3.08,1.35,1.592,99.7,12.83,1.754,0,11.92,-0.001976457,-0.002677471,2.5E-07
"2019-03-20 02:45:00",60325,"CKVY",12.65,-1.83,-1.233,0.275,-1.954,84.7,85.4,83.9,0.118,-4.822,-3.071,-5.609,1.145,1.239,112.1,10.34,1.973,0,11.92,-0.001437084,-0.00180999,2.5E-07
"2019-03-20 02:50:00",60326,"CKVY",12.64,-2.014,-1.695,-1.518,-2.014,85,85.4,84.7,0.117,-5.068,-4.843,-5.431,1.297,1.164,156,8.86,1.973,0,11.92,-0.001437084,-0.00180999,2.5E-07
"2019-03-20 02:55:00",60327,"CKVY",12.64,-2.197,-2.273,-1.89,-2.57,85.5,85.5,84.3,0.117,-5.747,-5.318,-6.129,1,1.175,127.2,54.98,0.877,0,11.92,-0.001437084,-0.00180999,2.5E-07
"2019-03-20 03:00:00",60328,"CKVY",12.64,-0.581,-1.517,-0.519,-2.321,87.8,87.8,85.5,0.13,-4.535,-3.273,-5.582,0.694,0.796,341.1,54.21,1.973,0,11.92,-0.001526601,-0.002024821,2.5E-07
"2019-03-20 03:05:00",60329,"CKVY",12.63,0.164,-0.281,0.226,-0.705,88.3,88.3,87.6,0.135,-3.002,-2.422,-3.44,1.06,0.878,231.7,9.07,3.069,0,11.92,-0.001526601,-0.002024821,2.5E-07
"2019-03-20 03:10:00",60330,"CKVY",12.63,0.661,0.492,0.723,0.164,87.4,88.4,87.4,0.137,-2.243,-2.087,-2.483,1.334,1.231,202.2,15,2.192,0,11.92,-0.001526601,-0.002024821,2.5E-07
"2019-03-20 03:15:00",60331,"CKVY",12.62,-1.198,-0.031,0.785,-1.198,84.9,87.4,84.9,0.122,-3.146,-2.118,-4.641,2.106,1.702,138.1,17.91,4.603,0,11.92,-0.001553065,-0.00201342,2.5E-07
"2019-03-20 03:20:00",60332,"CKVY",12.62,-3.802,-2.981,-1.26,-3.926,83.6,84.9,83.3,0.106,-6.702,-4.71,-7.648,2.803,2.475,115.4,7.865,5.699,0,11.92,-0.001553065,-0.00201342,2.5E-07
"2019-03-20 03:25:00",60333,"CKVY",12.62,-4.298,-4.232,-3.802,-4.545,84.3,84.3,83.5,0.104,-7.908,-7.495,-8.2,4.068,3.369,124.3,7.798,5.918,0,11.92,-0.001553065,-0.00201342,2.5E-07
"2019-03-20 03:30:00",60334,"CKVY",12.61,-3.74,-4.095,-3.678,-4.36,85.1,85.1,84.3,0.108,-7.538,-7.029,-7.9,4.677,4.449,129.8,4.866,5.918,0,11.92,-0.000596497,-0.0006339385,2.5E-07
"2019-03-20 03:35:00",60335,"CKVY",12.61,-3.058,-3.352,-2.934,-3.864,85.4,85.5,85.1,0.112,-6.665,-6.231,-7.221,4.664,4.666,126.9,3.508,5.261,0,11.92,-0.000596497,-0.0006339385,2.5E-07
"2019-03-20 03:40:00",60336,"CKVY",12.6,-2.934,-2.934,-2.748,-3.058,85.4,85.6,85.3,0.113,-6.222,-6.031,-6.37,4.628,4.668,137.1,2.767,5.48,0,11.92,-0.000596497,-0.0006339385,2.5E-07
"2019-03-20 03:45:00",60337,"CKVY",12.6,-2.314,-2.685,-2.128,-2.996,86.5,86.6,85.3,0.118,-5.896,-5.18,-6.317,4.555,4.573,143.1,3.882,5.261,0,11.92,-0.0004396411,-0.0004342415,2.5E-07
"2019-03-20 03:50:00",60338,"CKVY",12.6,-1.818,-1.949,-1.694,-2.252,86.4,86.6,86.3,0.12,-5.014,-4.744,-5.319,4.594,4.559,143.8,3.26,5.261,0,11.92,-0.0004396411,-0.0004342415,2.5E-07
"2019-03-20 03:55:00",60339,"CKVY",12.59,-1.57,-1.694,-1.57,-1.88,86,86.5,86,0.121,-4.824,-4.705,-5.019,4.453,4.539,137,5.766,5.261,0,11.92,-0.0004396411,-0.0004342415,2.5E-07
"2019-03-20 04:00:00",60340,"CKVY",12.59,-1.198,-1.432,-1.136,-1.632,86.1,86.1,85.8,0.123,-4.615,-4.294,-4.824,4.273,4.355,132.8,4.656,4.822,0,11.93,-0.0005121467,-0.0005171129,2.5E-07
"2019-03-20 04:05:00",60341,"CKVY",12.58,-0.826,-1.058,-0.764,-1.322,86.5,86.5,86,0.126,-4.191,-3.845,-4.486,4.104,4.176,141.6,3.5,4.822,0,11.93,-0.0005121467,-0.0005171129,2.5E-07
"2019-03-20 04:10:00",60342,"CKVY",12.58,-0.826,-0.773,-0.641,-0.888,86.3,86.5,86.3,0.126,-3.852,-3.706,-3.984,4.014,4.037,144.2,4.079,4.603,0,11.93,-0.0005121467,-0.0005171129,2.5E-07
"2019-03-20 04:15:00",60343,"CKVY",12.57,-0.579,-0.686,-0.517,-0.888,86.6,86.6,86.2,0.128,-3.787,-3.567,-4.025,3.961,4.012,144.8,3.939,4.603,0,11.93,-0.0006101786,-0.0006345608,2.5E-07
"2019-03-20 04:20:00",60344,"CKVY",12.55,-0.207,-0.407,-0.145,-0.702,86.6,86.7,86.4,0.13,-3.452,-3.184,-3.775,3.966,3.972,144.7,2.537,4.822,0,11.93,-0.0006101786,-0.0006345608,2.5E-07
"2019-03-20 04:25:00",60345,"CKVY",12.56,-0.145,-0.153,0.041,-0.331,86.4,86.7,86.3,0.13,-3.216,-3.017,-3.373,3.968,3.946,139.5,4.749,5.042,0,11.93,-0.0006101786,-0.0006345608,2.5E-07
"2019-03-20 04:30:00",60346,"CKVY",12.56,0.041,-0.125,0.041,-0.269,86.6,86.6,86.3,0.132,-3.218,-3.017,-3.373,4.129,4.035,138.5,3.266,5.261,0,11.93,-0.0006506458,-0.0006822695,2.5E-07
"2019-03-20 04:35:00",60347,"CKVY",12.56,0.289,0.186,0.413,-0.083,86.8,86.8,86.5,0.133,-2.844,-2.593,-3.156,4.112,4.112,137.8,5.124,4.822,0,11.94,-0.0006506458,-0.0006822695,2.5E-07
"2019-03-20 04:40:00",60348,"CKVY",12.55,0.661,0.607,0.785,0.351,86.9,87,86.7,0.136,-2.387,-2.193,-2.662,4.075,4.137,134.2,7.233,4.822,0,11.94,-0.0006506458,-0.0006822695,2.5E-07
"2019-03-20 04:45:00",60349,"CKVY",12.55,0.785,0.739,0.847,0.537,86.8,86.9,86.6,0.137,-2.283,-2.173,-2.454,3.886,3.968,136.3,4.903,4.384,0,11.94,-0.0006626557,-0.0006933012,2.5E-07
"2019-03-20 04:50:00",60350,"CKVY",12.55,0.661,0.723,0.909,0.537,87.1,87.1,86.7,0.136,-2.271,-2.104,-2.429,3.867,3.888,153.6,8.93,4.822,0,11.94,-0.0006626557,-0.0006933012,2.5E-07
"2019-03-20 04:55:00",60351,"CKVY",12.54,0.289,0.489,0.723,0.289,86.7,87.1,86.6,0.133,-2.509,-2.245,-2.748,3.706,3.781,166.6,2.052,3.946,0,11.94,-0.0006626557,-0.0006933012,2.5E-07
"2019-03-20 05:00:00",60352,"CKVY",12.54,0.289,0.34,0.413,0.227,86.7,86.8,86.6,0.133,-2.683,-2.593,-2.809,3.674,3.677,158.8,7.399,4.822,0,11.94,-0.0007243035,-0.0007717646,2.5E-07
"2019-03-20 05:05:00",60353,"CKVY",12.53,0.041,0.155,0.413,-0.021,86.2,86.7,86.2,0.131,-2.954,-2.626,-3.17,3.593,3.64,142.7,4.666,4.384,0,11.94,-0.0007243035,-0.0007717646,2.5E-07
"2019-03-20 05:10:00",60354,"CKVY",12.53,0.165,0.146,0.289,-0.021,86.2,86.3,86.2,0.132,-2.994,-2.84,-3.17,3.747,3.638,132.4,5.641,4.822,0,11.94,-0.0007243035,-0.0007717646,2.5E-07
"2019-03-20 05:15:00",60355,"CKVY",12.52,0.351,0.309,0.537,0.103,86.5,86.6,86.2,0.133,-2.791,-2.537,-3.04,4.072,3.943,141.5,4.514,5.699,0,11.94,-0.0007090045,-0.0007544043,2.5E-07
"2019-03-20 05:20:00",60356,"CKVY",12.52,0.227,0.375,0.475,0.103,86.4,86.6,86.3,0.132,-2.703,-2.582,-2.99,4.144,4.155,153.1,7.599,5.042,0,11.94,-0.0007090045,-0.0007544043,2.5E-07
"2019-03-20 05:25:00",60357,"CKVY",12.51,0.041,0.114,0.289,-0.083,86.1,86.4,86.1,0.131,-3.027,-2.815,-3.257,3.757,3.995,162.5,5.426,3.946,0,11.94,-0.0007090045,-0.0007544043,2.5E-07
"2019-03-20 05:30:00",60358,"CKVY",12.52,-0.083,-0.048,0.103,-0.269,86,86.2,85.9,0.13,-3.214,-3.073,-3.44,3.075,3.426,162.9,6.429,3.288,0,11.94,-0.000680175,-0.000717843,2.5E-07
"2019-03-20 05:35:00",60359,"CKVY",12.51,-0.331,-0.259,-0.021,-0.393,85.8,86,85.7,0.128,-3.485,-3.221,-3.646,2.419,2.708,155.4,6.816,2.411,0,11.94,-0.000680175,-0.000717843,2.5E-07
"2019-03-20 05:40:00",60360,"CKVY",12.52,-0.207,-0.331,-0.207,-0.455,86,86,85.7,0.129,-3.566,-3.412,-3.707,2.178,2.271,152.6,6.24,2.411,0,11.94,-0.000680175,-0.000717843,2.5E-07
"2019-03-20 05:45:00",60361,"CKVY",12.52,-0.393,-0.293,-0.145,-0.393,85.7,86,85.7,0.128,-3.512,-3.351,-3.646,2.08,2.091,148.3,5.794,2.85,0,11.94,-0.001050666,-0.0012268,2.5E-07
"2019-03-20 05:50:00",60362,"CKVY",12.51,-0.641,-0.465,-0.269,-0.764,85.5,85.8,85.5,0.126,-3.727,-3.507,-4.054,2.313,2.168,155.7,2.225,3.069,0,11.94,-0.001050666,-0.0012268,2.5E-07
"2019-03-20 05:55:00",60363,"CKVY",12.51,-0.826,-0.804,-0.579,-1.012,85.4,85.6,85.3,0.125,-4.119,-3.879,-4.34,2.328,2.362,154.5,5.712,3.069,0,11.94,-0.001050666,-0.0012268,2.5E-07
"2019-03-20 06:00:00",60364,"CKVY",12.5,-0.95,-1,-0.826,-1.198,85.4,85.5,85.2,0.124,-4.347,-4.157,-4.548,2.206,2.275,170.9,5.517,2.411,0,11.94,-0.001052374,-0.001235588,2.5E-07
"2019-03-20 06:05:00",60365,"CKVY",12.5,-0.764,-0.849,-0.702,-1.136,85.5,85.7,85.4,0.125,-4.136,-3.968,-4.445,1.729,2.031,159.5,8.28,1.973,0,11.94,-0.001052374,-0.001235588,2.5E-07
"2019-03-20 06:10:00",60366,"CKVY",12.5,-0.702,-0.749,-0.641,-0.888,85.6,85.6,85.3,0.126,-4.066,-3.932,-4.193,1.053,1.354,160.9,17.75,0.658,0,11.94,-0.001052374,-0.001235588,2.5E-07
"2019-03-20 06:15:00",60367,"CKVY",12.49,-0.455,-0.317,0.041,-0.702,86.3,86.9,85.6,0.128,-3.399,-2.943,-3.993,0.669,0.779,223.5,9.18,2.85,0,11.94,-0.001425188,-0.001817782,0.0001022375
"2019-03-20 06:20:00",60368,"CKVY",12.49,-0.641,-0.606,-0.455,-0.764,86.4,86.4,86.2,0.127,-3.72,-3.556,-3.895,1.021,0.82,220.5,3.712,3.069,0,11.94,-0.001425188,-0.001817782,0.0001022375
"2019-03-20 06:25:00",60369,"CKVY",12.49,-0.702,-0.638,-0.517,-0.826,86.2,86.4,86.1,0.126,-3.762,-3.634,-3.964,1.776,1.386,212.4,6.776,3.288,0,11.94,-0.001425188,-0.001817782,0.0001022375
"2019-03-20 06:30:00",60370,"CKVY",12.49,-0.764,-0.787,-0.702,-0.888,85.8,86.2,85.8,0.126,-3.967,-3.842,-4.117,2.063,2.042,203.8,13.43,2.411,0,11.94,-0.001416677,-0.001803032,0.00376887
"2019-03-20 06:35:00",60371,"CKVY",12.48,-1.322,-0.934,-0.702,-1.384,84.8,85.8,84.8,0.121,-4.269,-3.934,-4.84,1.766,1.876,133.8,23.18,1.973,0,11.94,-0.001416677,-0.001803032,0.00376887
"2019-03-20 06:40:00",60372,"CKVY",12.49,-2.066,-1.818,-1.322,-2.19,84.2,84.8,84.2,0.116,-5.385,-4.796,-5.776,1.371,1.611,113.7,10.12,1.973,0,11.94,-0.001416677,-0.001803032,0.00376887
"2019-03-20 06:45:00",60373,"CKVY",12.47,-2.376,-2.265,-2.066,-2.5,84.2,84.2,84.1,0.114,-5.88,-5.663,-6.106,1.118,1.207,152.1,20.14,1.096,0,11.94,0.0004105692,0.0006903859,0.01267655
"2019-03-20 06:50:00",60374,"CKVY",12.48,-2.438,-2.451,-2.314,-2.562,84.1,84.2,84.1,0.114,-6.062,-5.906,-6.184,0.784,1,151.7,5.278,1.096,0,11.94,0.0004105692,0.0006903859,0.01267655
"2019-03-20 06:55:00",60375,"CKVY",12.48,-2.624,-2.592,-2.438,-2.748,84.2,84.2,84,0.113,-6.218,-6.053,-6.375,0.406,0.557,132,21.04,0,0,11.94,0.0004105692,0.0006903859,0.01267655
"2019-03-20 07:00:00",60376,"CKVY",12.48,-2.438,-2.57,-2.376,-2.748,84.4,84.4,84.1,0.114,-6.143,-5.925,-6.35,0.122,0.268,96.1,0.078,0,0,11.94,0.0001998146,0.0003188824,0.0310738
"2019-03-20 07:05:00",60377,"CKVY",12.47,-2.562,-2.492,-2.314,-2.624,84.3,84.4,84.2,0.113,-6.061,-5.864,-6.202,0,0.029,90.1,5.78,0,0,11.94,0.0001998146,0.0003188824,0.0310738
"2019-03-20 07:10:00",60378,"CKVY",12.47,-2.562,-2.563,-2.438,-2.748,84.1,84.3,84.1,0.113,-6.155,-6.011,-6.366,0,0,0,0,0,0.02571063,11.94,0.0001998146,0.0003188824,0.0310738
"2019-03-20 07:15:00",60379,"CKVY",12.47,-2.748,-2.7,-2.562,-2.872,84,84.2,83.9,0.112,-6.331,-6.167,-6.514,0,0,0,0,0,0.1591168,11.94,6.546253E-05,7.158511E-05,0.06600942
"2019-03-20 07:20:00",60380,"CKVY",12.47,-2.81,-2.772,-2.624,-2.934,84,84.2,83.8,0.112,-6.404,-6.245,-6.6,0,0,0,0,0,0.5122937,11.94,6.546253E-05,7.158511E-05,0.06600942
"2019-03-20 07:25:00",60381,"CKVY",12.47,-2.686,-2.743,-2.686,-2.872,84,84.1,83.9,0.112,-6.379,-6.297,-6.522,0,0,0,0,0,1.216534,11.94,6.546253E-05,7.158511E-05,0.06600942
"2019-03-20 07:30:00",60382,"CKVY",12.47,-2.934,-2.881,-2.686,-3.058,83.7,84,83.7,0.111,-6.567,-6.331,-6.772,0,0,0,0,0,2.343494,11.94,0.0001850383,0.0001973742,0.109369
"2019-03-20 07:35:00",60383,"CKVY",12.47,-3.181,-3.074,-2.933,-3.243,83.6,83.8,83.5,0.109,-6.794,-6.625,-6.98,0,0,0,0,0,3.860325,11.94,0.0001850383,0.0001973742,0.109369
"2019-03-20 07:40:00",60384,"CKVY",12.47,-3.305,-3.225,-3.057,-3.429,83.5,83.6,83.4,0.108,-6.968,-6.788,-7.197,0,0,0,0,0,5.709707,11.94,0.0001850383,0.0001973742,0.109369
"2019-03-20 07:45:00",60385,"CKVY",12.47,-3.551,-3.405,-3.304,-3.614,83.3,83.5,83.3,0.107,-7.185,-7.066,-7.402,0,0,0,0,0,7.755511,11.94,0.0004351602,0.0004641709,0.1555791
"2019-03-20 07:50:00",60386,"CKVY",12.49,-3.674,-3.624,-3.427,-3.799,83.2,83.3,83.1,0.106,-7.439,-7.218,-7.634,0,0,0,0,0,10.26213,11.94,0.0004351602,0.0004641709,0.1555791
"2019-03-20 07:55:00",60387,"CKVY",12.52,-3.673,-3.566,-3.364,-3.736,83.2,83.5,83.1,0.106,-7.343,-7.113,-7.545,0,0,0,0,0,15.35374,11.94,0.0004351602,0.0004641709,0.1555791
"2019-03-20 08:00:00",60388,"CKVY",12.56,-3.299,-3.553,-3.299,-3.735,83.5,83.5,83.1,0.108,-7.353,-7.057,-7.57,0,0,0,0,0,24.24446,11.94,0.001312546,0.001400049,0.20287
"2019-03-20 08:05:00",60389,"CKVY",12.63,-2.989,-3.211,-2.865,-3.485,83.7,83.8,83.3,0.11,-6.961,-6.563,-7.256,0,0,0,0,0,35.83178,11.94,0.001312546,0.001400049,0.20287
"2019-03-20 08:10:00",60390,"CKVY",12.69,-2.432,-2.638,-2.37,-2.927,83.8,83.9,83.7,0.113,-6.331,-6.076,-6.649,0,0,0,0,0,51.60711,11.95,0.001312546,0.001400049,0.20287
"2019-03-20 08:15:00",60391,"CKVY",12.77,-2.246,-2.338,-2.122,-2.556,83.7,83.8,83.6,0.114,-6.062,-5.832,-6.301,0,0,0,0,0,68.29481,11.95,0.003328264,0.003550148,0.250041
"2019-03-20 08:20:00",60392,"CKVY",12.85,-1.688,-1.94,-1.502,-2.432,84.1,84.4,83.6,0.118,-5.581,-5.062,-6.145,0.035,0.001,159,0.37,2.85,82.85229,11.95,0.003328264,0.003550148,0.250041
"2019-03-20 08:25:00",60393,"CKVY",13,-1.812,-1.996,-1.626,-2.308,83.9,84.2,83.5,0.117,-5.719,-5.235,-6.083,0.598,0.355,154.4,8.22,3.069,93.30991,11.95,0.003328264,0.003550148,0.250041
"2019-03-20 08:30:00",60394,"CKVY",13.82,-1.253,-1.619,-1.191,-1.936,83.5,83.9,83.5,0.119,-5.352,-4.96,-5.624,1.097,0.84,163.9,4.936,2.192,108.3293,11.95,0.004966194,0.005365823,0.2966136
"2019-03-20 08:35:00",60395,"CKVY",13.51,-0.756,-0.93,-0.57,-1.253,84.2,84.4,83.5,0.123,-4.594,-4.154,-5.047,1.6,1.391,154.5,13.3,2.192,134.5752,11.95,0.004966194,0.005365823,0.2966136
"2019-03-20 08:40:00",60396,"CKVY",14.44,-0.694,-0.767,-0.57,-1.005,83.7,84.2,83.5,0.123,-4.503,-4.239,-4.735,1.493,1.503,168.3,7.891,1.973,155.3756,11.95,0.004966194,0.005365823,0.2966136
"2019-03-20 08:45:00",60397,"CKVY",14.35,-0.198,-0.615,-0.198,-0.819,84.2,84.2,83.5,0.126,-4.365,-3.84,-4.621,1.684,1.59,171.1,5.333,2.63,173.9547,11.95,0.006856698,0.007554635,0.3420784
"2019-03-20 08:50:00",60398,"CKVY",14.29,-0.137,-0.085,0.112,-0.323,84.1,84.3,84,0.127,-3.732,-3.518,-3.996,1.964,1.798,167.3,5.441,3.288,185.7036,11.96,0.006856698,0.007554635,0.3420784
"2019-03-20 08:55:00",60399,"CKVY",14.25,0.173,0.039,0.236,-0.199,84.4,84.4,83.9,0.129,-3.602,-3.363,-3.891,2.212,2.117,158.7,8.11,3.069,199.9404,11.96,0.006856698,0.007554635,0.3420784
"2019-03-20 09:00:00",60400,"CKVY",14.22,0.235,0.185,0.359,-0.013,84.3,84.5,84.1,0.129,-3.429,-3.224,-3.675,2.179,2.219,150.9,7.573,2.85,205.2299,11.96,0.008081382,0.008933669,0.3861428
"2019-03-20 09:05:00",60401,"CKVY",14.2,0.173,0.184,0.42,-0.013,83.9,84.4,83.9,0.128,-3.46,-3.181,-3.718,2.207,2.181,159.9,6.24,3.288,208.794,11.96,0.008081382,0.008933669,0.3861428
"2019-03-20 09:10:00",60402,"CKVY",14.18,0.544,0.177,0.668,-0.075,84.6,84.6,83.9,0.132,-3.474,-2.879,-3.779,2.182,2.196,154.7,9.03,2.85,215.4066,11.96,0.008081382,0.008933669,0.3861428
"2019-03-20 09:15:00",60403,"CKVY",14.17,1.779,1.11,1.78,0.482,85.3,85.3,84.6,0.141,-2.357,-1.608,-3.07,1.982,2.075,146.4,7.806,1.973,228.0465,11.96,0.009338645,0.01028359,0.4285894
"2019-03-20 09:20:00",60404,"CKVY",14.16,2.398,2.098,2.584,1.717,85.3,85.5,85.3,0.145,-1.281,-0.766,-1.678,1.656,1.834,173.1,8.96,1.973,245.2188,11.97,0.009338645,0.01028359,0.4285894
"2019-03-20 09:25:00",60405,"CKVY",14.15,3.265,2.563,3.265,2.15,86,86,85,0.152,-0.816,0.006,-1.279,1.481,1.557,177.8,8.72,2.192,267.9594,11.97,0.009338645,0.01028359,0.4285894
"2019-03-20 09:30:00",60406,"CKVY",14.14,4.504,3.922,4.628,3.079,86.6,86.7,85.9,0.162,0.763,1.528,-0.194,1.488,1.472,161.9,13.56,1.973,294.5708,11.97,0.0131327,0.01424716,0.4682876
"2019-03-20 09:35:00",60407,"CKVY",14.14,5.992,5.296,6.116,4.318,87.6,88,86.3,0.175,2.307,3.326,1.222,1.132,1.362,161.4,20.81,1.973,322.9069,11.97,0.0131327,0.01424716,0.4682876
"2019-03-20 09:40:00",60408,"CKVY",14.14,6.364,6.781,7.107,6.054,86.8,88.5,86.8,0.177,3.988,4.431,3.154,0.629,0.865,153.1,5.972,0,345.3076,11.97,0.0131327,0.01424716,0.4682876
"2019-03-20 09:45:00",60409,"CKVY",14.14,7.479,6.455,7.479,6.054,88.6,88.6,86.4,0.19,3.443,4.824,2.863,0.163,0.397,142.8,11.16,0,363.7601,11.98,0.0184375,0.01979106,0.5051594
"2019-03-20 09:50:00",60410,"CKVY",14.13,7.851,7.691,7.851,7.417,88.2,88.8,87.6,0.192,4.899,5.208,4.603,0,0.027,155.8,5.882,0,382.0135,11.98,0.0184375,0.01979106,0.5051594
"2019-03-20 09:55:00",60411,"CKVY",14.13,10.21,9,10.21,7.851,90.5,90.5,88.2,0.219,6.534,7.976,5.081,0,0,0,0,0,405.2808,11.98,0.0184375,0.01979106,0.5051594
"2019-03-20 10:00:00",60412,"CKVY",14.14,12.68,11.44,12.69,10.08,92.3,92.6,90.5,0.249,9.48,10.9,7.845,0,0,0,0,0,430.4587,11.98,0.02504836,0.02671933,0.5392459
"2019-03-20 10:05:00",60413,"CKVY",14.13,13.66,12.67,13.73,12,93,93.3,90.8,0.262,10.76,12.09,9.84,0,0,0,0,0,449.3416,11.98,0.02504836,0.02671933,0.5392459
"2019-03-20 10:10:00",60414,"CKVY",14.13,15.27,13.62,15.27,12.61,94.9,94.9,90.6,0.287,11.88,14.08,10.41,0,0,0,0,0,465.5948,11.99,0.02504836,0.02671933,0.5392459
"2019-03-20 10:15:00",60415,"CKVY",14.13,14.96,14.32,15.33,13.29,93.8,94.9,90.9,0.28,12.64,14.12,11.18,0.027,0.001,117.4,0.259,2.192,480.3054,11.99,0.03146464,0.0335623,0.5698436
"2019-03-20 10:20:00",60416,"CKVY",14.13,12.05,13.33,15.02,12.05,89.7,93.8,89.6,0.236,11.2,13.55,9.59,0.403,0.244,110.8,7.659,2.192,495.3997,11.99,0.03146464,0.0335623,0.5698436
"2019-03-20 10:25:00",60417,"CKVY",14.13,12.11,12.44,12.92,11.98,90.4,91.4,89.7,0.238,10.24,10.86,9.55,0.814,0.611,121.8,8.04,1.754,509.7017,11.99,0.03146464,0.0335623,0.5698436
"2019-03-20 10:30:00",60418,"CKVY",14.12,14.21,13.13,14.21,12.04,93.4,93.4,90.4,0.27,11.24,12.65,9.78,1.08,0.961,138.4,6.451,1.315,523.6487,11.99,0.03264022,0.03487128,0.6006747
"2019-03-20 10:35:00",60419,"CKVY",14.12,14.14,14.45,14.64,14.08,92.1,93.6,92.1,0.265,12.8,13.06,12.2,1.031,1.022,146.4,8.06,1.534,537.759,11.99,0.03264022,0.03487128,0.6006747
"2019-03-20 10:40:00",60420,"CKVY",14.12,13.02,13.75,14.2,13.02,90.3,92.1,90.3,0.248,11.73,12.32,10.71,1.078,1.042,137.3,5.198,1.973,551.7427,11.99,0.03264022,0.03487128,0.6006747
"2019-03-20 10:45:00",60421,"CKVY",14.12,13.15,12.5,13.15,12.03,92,92,89.3,0.254,10.2,11.26,9.56,1.188,1.148,151.5,11.7,1.973,565.3926,11.99,0.03493891,0.03735354,0.6276632
"2019-03-20 10:50:00",60422,"CKVY",14.12,12.03,12.78,13.39,11.97,89.5,92.1,89.5,0.235,10.57,11.5,9.46,1.46,1.313,142.9,10.45,2.411,578.8646,11.99,0.03493891,0.03735354,0.6276632
"2019-03-20 10:55:00",60423,"CKVY",14.12,10.67,11.62,12.09,10.67,88.1,90,88.1,0.218,9.08,9.64,7.842,1.691,1.558,135.4,9.6,3.069,592.1805,11.99,0.03493891,0.03735354,0.6276632
"2019-03-20 11:00:00",60424,"CKVY",14.11,8.74,9.81,10.79,8.74,86.6,88.5,86.6,0.196,6.832,7.999,5.573,2.511,2.028,145,7.473,5.261,605.1786,11.99,0.03415691,0.03660983,0.6536784
"2019-03-20 11:05:00",60425,"CKVY",14.1,7.929,8.22,8.8,7.867,86.7,87.1,86.3,0.189,5.077,5.634,4.749,3.358,2.956,154.7,4.701,5.042,617.6188,11.99,0.03415691,0.03660983,0.6536784
"2019-03-20 11:10:00",60426,"CKVY",14.1,8.55,8.13,8.61,7.742,87.8,87.9,86.7,0.197,5.13,5.728,4.678,3.933,3.693,156.1,5.968,4.822,629.2754,11.99,0.03415691,0.03660983,0.6536784
"2019-03-20 11:15:00",60427,"CKVY",14.1,8.55,8.43,8.61,8.24,87.8,87.8,87.1,0.197,5.454,5.728,5.189,3.881,3.969,150.6,7.698,4.384,640.6608,11.98,0.02976146,0.0321484,0.6770244
"2019-03-20 11:20:00",60428,"CKVY",14.1,9.16,8.91,9.16,8.42,88.1,88.1,87.7,0.203,6.065,6.345,5.544,3.394,3.642,140.2,5.942,3.946,651.8422,11.98,0.02976146,0.0321484,0.6770244
"2019-03-20 11:25:00",60429,"CKVY",14.09,10.65,10.07,10.77,9.1,89.4,89.8,88.1,0.221,7.521,8.27,6.284,2.874,3.101,129.2,14.13,2.85,662.9626,11.99,0.02976146,0.0321484,0.6770244
"2019-03-20 11:30:00",60430,"CKVY",14.09,12.5,11.78,12.56,10.65,90.9,91.2,89.4,0.244,9.57,10.4,8.16,2.304,2.584,133.1,9.88,2.63,673.5925,11.99,0.03389385,0.03643406,0.6934881
"2019-03-20 11:35:00",60431,"CKVY",14.09,13.61,12.89,13.68,12.44,91.8,91.8,90.6,0.258,10.74,11.71,10.28,1.91,2.116,161.4,10.53,2.63,684.2161,11.99,0.03389385,0.03643406,0.6934881
"2019-03-20 11:40:00",60432,"CKVY",14.1,14.98,14.48,14.98,13.61,92,92.7,91.7,0.275,12.65,13.12,11.66,1.706,1.814,148.2,15.12,2.85,694.7457,11.99,0.03389385,0.03643406,0.6934881
"2019-03-20 11:45:00",60433,"CKVY",14.09,15.03,15.17,15.35,14.91,91.2,92.3,91.2,0.273,13.23,13.52,12.87,1.633,1.664,123.4,10.97,2.192,705.0934,11.99,0.04249582,0.04544596,0.7051388
"2019-03-20 11:50:00",60434,"CKVY",14.09,16.33,14.94,16.33,14.47,93.9,93.9,90.4,0.298,12.89,14.88,12.17,1.484,1.573,124.4,12.97,2.63,714.7079,11.99,0.04249582,0.04544596,0.7051388
"2019-03-20 11:55:00",60435,"CKVY",14.1,19.79,18.03,19.79,16.21,97.2,97.2,94,0.358,16.95,19.12,14.77,1.076,1.288,125,11.47,1.534,723.6021,12,0.04249582,0.04544596,0.7051388
"2019-03-20 12:00:00",60436,"CKVY",14.09,16.2,19.37,20.91,16.08,88.4,97.8,88.3,0.279,18.08,20.35,13.25,1.109,0.954,158.2,42.11,4.384,731.7122,12,0.04974514,0.05308806,0.7133981
"2019-03-20 12:05:00",60437,"CKVY",14.08,13.6,14.6,16.14,13.54,87.8,88.9,87.1,0.247,11.64,13.34,10.48,2.263,1.669,179.6,9.91,7.891,739.4099,12,0.04974514,0.05308806,0.7133981
"2019-03-20 12:10:00",60438,"CKVY",14.07,13.98,13.98,14.35,13.6,88.2,89,87.9,0.252,11.21,11.7,10.68,3.735,2.967,170.4,8.94,7.014,747.2733,12,0.04974514,0.05308806,0.7133981
"2019-03-20 12:15:00",60439,"CKVY",14.07,13.05,13.27,14.16,12.74,87.8,88.4,86.4,0.241,10.22,11.34,9.44,5.461,4.735,176.1,10.83,8.99,754.9305,12,0.04243147,0.04563412,0.7245672
"2019-03-20 12:20:00",60440,"CKVY",14.07,13.35,13.22,13.48,12.92,87.8,88.2,87.4,0.244,10.29,10.62,9.88,5.974,5.732,169.3,7.993,7.672,762.0189,11.99,0.04243147,0.04563412,0.7245672
"2019-03-20 12:25:00",60441,"CKVY",14.05,12.73,13.63,14.34,12.61,86.1,89,85.3,0.233,10.64,11.63,9.12,5.915,6.012,154.8,11.71,6.795,768.1777,11.99,0.04243147,0.04563412,0.7245672
"2019-03-20 12:30:00",60442,"CKVY",14.06,13.16,12.63,13.16,12.23,88.4,88.4,85.8,0.244,9.37,10.38,8.9,4.842,5.381,139,10.28,5.042,774.0311,11.99,0.03760296,0.04076614,0.7292265
"2019-03-20 12:35:00",60443,"CKVY",14.06,13.34,13.2,13.72,12.72,86.6,89,85.7,0.241,10.09,11.01,9.25,3.642,4.213,133.7,12.87,3.946,779.6951,11.99,0.03760296,0.04076614,0.7292265
"2019-03-20 12:40:00",60444,"CKVY",14.06,14.7,13.88,14.82,13.22,87.5,87.9,86.1,0.258,10.73,11.83,9.96,2.551,3.068,126,10.55,3.069,785.096,11.99,0.03760296,0.04076614,0.7292265
"2019-03-20 12:45:00",60445,"CKVY",14.07,15.57,14.47,15.69,14.08,89.1,89.1,84.8,0.273,11.05,13.05,10.37,1.817,2.225,130.9,14.54,2.85,790.2578,11.99,0.04406712,0.04743329,0.7293506
"2019-03-20 12:50:00",60446,"CKVY",14.06,15.63,15.56,16.62,14.95,84.8,89.2,84.8,0.261,12.27,13.95,11.32,1.613,1.703,139.9,17.02,3.726,795.198,12,0.04406712,0.04743329,0.7293506
"2019-03-20 12:55:00",60447,"CKVY",14.07,17.05,16.06,17.17,14.95,86.7,88.2,83.4,0.284,12.67,14.17,10.83,2.168,1.863,155.3,16.74,5.042,799.692,12,0.04406712,0.04743329,0.7293506
"2019-03-20 13:00:00",60448,"CKVY",14.06,17.42,17.4,17.85,16.86,83.3,87.4,83.3,0.277,14.02,14.66,13.21,2.699,2.402,165.7,15.81,5.48,803.6423,12,0.05097972,0.05469422,0.7246192
"2019-03-20 13:05:00",60449,"CKVY",14.06,15.87,16.09,17.36,15.5,81.6,83.7,79.95,0.254,11.58,13.16,10.44,2.919,2.838,128.8,14.08,3.726,806.8228,12,0.05097972,0.05469422,0.7246192
"2019-03-20 13:10:00",60450,"CKVY",14.06,15.74,15.64,15.87,15.43,81.8,81.9,81.2,0.253,10.99,11.24,10.72,2.832,2.896,126.5,8.02,3.726,809.2782,12,0.05097972,0.05469422,0.7246192
"2019-03-20 13:15:00",60451,"CKVY",14.06,16.92,16.75,17.66,15.68,79.64,85.5,79.61,0.259,12.38,14,11.06,2.706,2.754,141.1,14.65,3.946,811.1415,12,0.04932697,0.05327001,0.718931
"2019-03-20 13:20:00",60452,"CKVY",14.05,17.23,17.07,17.66,16.67,77.82,81.3,77.75,0.256,11.89,12.84,11.35,2.884,2.738,143.7,7.403,4.384,812.8516,12,0.04932697,0.05327001,0.718931
"2019-03-20 13:25:00",60453,"CKVY",14.04,17.54,17.14,17.6,16.79,77.95,78.4,76.85,0.26,11.37,11.84,10.91,3.164,3.04,120.9,8.22,5.042,814.2687,12,0.04932697,0.05327001,0.718931
"2019-03-20 13:30:00",60454,"CKVY",14.03,18.03,17.68,18.22,17.41,77.78,78.3,77.02,0.265,11.91,12.54,11.53,3.626,3.42,127.5,9.25,5.261,815.0426,12,0.05083126,0.05515897,0.7087535
"2019-03-20 13:35:00",60455,"CKVY",14.04,20.94,19.42,21.06,17.91,73.14,79.6,73.14,0.283,13.38,14.6,12,3.872,3.769,149.4,12.89,5.48,815.0942,12,0.05083126,0.05515897,0.7087535
"2019-03-20 13:40:00",60456,"CKVY",14.04,20.07,20.34,20.88,19.88,71.9,72.97,69.53,0.268,12.43,13.58,11.92,3.722,3.772,143,6.301,4.384,814.8859,12,0.05083126,0.05515897,0.7087535
"2019-03-20 13:45:00",60457,"CKVY",14.03,22.6,21.53,22.66,20,66.74,73.03,66.39,0.277,13.44,14.24,12.03,3.419,3.559,164.1,15.24,3.946,814.6842,12,0.05440605,0.05967338,0.6942299
"2019-03-20 13:50:00",60458,"CKVY",14.03,22.85,22.84,23.28,22.35,63.95,67.22,63.85,0.268,13,13.49,12.45,3.428,3.423,173.2,9.64,5.699,814.3243,12,0.05440605,0.05967338,0.6942299
"2019-03-20 13:55:00",60459,"CKVY",14.02,23.84,23.26,23.84,22.6,65.29,66.8,62.75,0.285,13.19,14.16,12.35,3.534,3.508,162.3,11.97,4.603,813.4976,12,0.05440605,0.05967338,0.6942299
"2019-03-20 14:00:00",60460,"CKVY",14.01,21.86,22.1,23.84,21.42,67.97,69.59,63.06,0.273,12.58,13.84,11.96,3.542,3.533,134.4,7.279,3.946,812.0159,12,0.05867372,0.06479749,0.6773602
"2019-03-20 14:05:00",60461,"CKVY",14.02,22.35,21.92,22.41,21.48,68.9,69.76,67.04,0.283,13.16,13.81,12.44,3.271,3.422,141,6.67,4.165,809.9077,12,0.05867372,0.06479749,0.6773602
"2019-03-20 14:10:00",60462,"CKVY",14.01,22.84,22.7,23.21,22.29,69.83,69.83,66.53,0.292,13.71,14.49,13.25,3.16,3.192,145.1,6.16,3.946,807.3152,12,0.05867372,0.06479749,0.6773602
"2019-03-20 14:15:00",60463,"CKVY",14.01,24.26,23.52,24.45,22.84,66.9,71.89,66.18,0.297,14.97,15.53,14.25,3.278,3.201,147.4,8.42,5.48,804.3828,12,0.05814864,0.06390736,0.6563982
"2019-03-20 14:20:00",60464,"CKVY",14,23.64,24.1,24.57,23.58,68.14,69,65.56,0.295,14.71,15.44,13.93,3.515,3.383,147.1,7.645,5.042,801.0827,12,0.05814864,0.06390736,0.6563982
"2019-03-20 14:25:00",60465,"CKVY",14,24.08,23.61,24.45,23.02,66.73,71.13,65.7,0.294,14.82,15.46,14.4,3.98,3.753,150.5,7.297,5.48,797.3457,12,0.05814864,0.06390736,0.6563982
"2019-03-20 14:30:00",60466,"CKVY",13.99,24.94,24.51,25.06,23.76,67.48,69.3,65.11,0.309,15.26,15.77,14.28,4.347,4.183,164.6,13.53,5.918,793.2016,12,0.0583716,0.06456012,0.6322869
"2019-03-20 14:35:00",60467,"CKVY",13.98,25.43,25.49,25.87,24.88,61.19,68.37,61.19,0.286,15.37,16.7,13.88,4.57,4.408,176.1,7.466,6.795,788.72,11.99,0.0583716,0.06456012,0.6322869
"2019-03-20 14:40:00",60468,"CKVY",13.98,26.17,25.06,26.17,24.31,68.92,68.99,61.29,0.332,15.1,17.39,13.85,4.574,4.639,179.7,10.35,6.576,784.0883,11.99,0.0583716,0.06456012,0.6322869
"2019-03-20 14:45:00",60469,"CKVY",13.97,25.79,26.13,26.54,25.67,64.96,68.92,62.52,0.308,15.9,17.44,15.05,4.894,4.719,172.9,6.26,7.014,779.3271,11.99,0.05832309,0.06529339,0.6054042
"2019-03-20 14:50:00",60470,"CKVY",13.97,24.56,25.7,26.29,24.56,68.09,68.71,63.86,0.306,15.76,16.48,15.17,4.974,4.988,155.4,10.67,5.699,774.2302,11.99,0.05832309,0.06529339,0.6054042
"2019-03-20 14:55:00",60471,"CKVY",13.96,24.99,24.8,25.48,24.18,66.61,70.77,66.54,0.305,16.02,16.84,15.37,5.001,4.925,150,5.748,5.918,768.1129,11.99,0.05832309,0.06529339,0.6054042
"2019-03-20 15:00:00",60472,"CKVY",13.96,26.28,25.95,26.41,24.93,64.65,67.74,63.79,0.313,15.96,16.49,15.52,4.77,4.878,165.8,7.579,6.795,760.6238,11.99,0.05590739,0.0627451,0.5756588
"2019-03-20 15:05:00",60473,"CKVY",13.95,24.67,25.34,26.47,24.48,70.17,70.89,63.99,0.317,16.15,16.64,15.74,4.944,4.872,150.9,6.725,6.138,753.8456,11.99,0.05590739,0.0627451,0.5756588
"2019-03-20 15:10:00",60474,"CKVY",13.95,24.54,24.26,24.61,23.99,69.28,70.96,68.45,0.312,15.77,16.28,15.14,4.886,4.978,146.1,3.544,6.138,747.396,11.99,0.05590739,0.0627451,0.5756588
"2019-03-20 15:15:00",60475,"CKVY",13.94,25.04,25.41,26.21,24.54,70.65,70.86,66.08,0.324,16.45,17.1,15.92,4.577,4.728,148.3,9.72,5.042,742.7456,11.99,0.05383905,0.06027049,0.5432907
"2019-03-20 15:20:00",60476,"CKVY",13.93,25.66,25.03,25.72,24.73,69.86,73.23,69.86,0.329,17.16,17.66,16.77,4.201,4.383,145.6,8.11,5.042,734.1967,11.99,0.05383905,0.06027049,0.5432907
"2019-03-20 15:25:00",60477,"CKVY",13.94,26.28,26.11,26.4,25.66,65.5,69.86,65.46,0.317,17.13,17.55,16.28,4.05,4.055,157.9,12.29,5.261,700.7461,11.99,0.05383905,0.06027049,0.5432907
"2019-03-20 15:30:00",60478,"CKVY",13.93,28.13,27.43,28.32,26.21,62.72,66.56,61.69,0.327,17.08,18.09,16.1,3.958,4.049,170.3,10.79,4.603,673.7188,11.99,0.05044554,0.05649176,0.507849
"2019-03-20 15:35:00",60479,"CKVY",13.93,27.88,28.11,28.5,27.7,64.57,64.81,61.96,0.333,17.38,17.98,16.78,3.741,3.846,154.2,4.866,4.384,661.6978,11.99,0.05044554,0.05649176,0.507849
"2019-03-20 15:40:00",60480,"CKVY",13.92,28.18,27.78,28.18,27.38,64.77,66.9,64.5,0.339,17.82,18.14,17.36,3.704,3.7,154.9,4.522,4.603,666.0837,11.99,0.05044554,0.05649176,0.507849
"2019-03-20 15:45:00",60481,"CKVY",13.91,27.87,28.24,28.49,27.87,62.36,66.04,62.02,0.322,17.65,18.42,16.58,3.876,3.778,174.6,10.39,5.261,646.9779,11.99,0.05119396,0.05756149,0.4703211
"2019-03-20 15:50:00",60482,"CKVY",13.91,28.49,28.48,28.98,27.75,62.33,66.07,62.05,0.33,17.85,18.94,16.7,4.157,4.016,176.7,13.57,6.795,637.6452,11.99,0.05119396,0.05756149,0.4703211
"2019-03-20 15:55:00",60483,"CKVY",13.91,29.48,28.88,29.48,28.18,60.82,65.28,60.13,0.335,17.72,18.68,16.92,4.003,4.088,176.9,12.18,4.603,648.2894,11.99,0.05119396,0.05756149,0.4703211
"2019-03-20 16:00:00",60484,"CKVY",13.9,29.29,29.33,29.79,28.86,61.88,63.15,59.07,0.339,17.6,18.32,16.94,3.486,3.795,168.1,18.63,4.165,660.6858,11.99,0.05427183,0.06121961,0.430823
"2019-03-20 16:05:00",60485,"CKVY",13.89,29.54,29.9,30.59,29.05,61.33,63.05,58.69,0.339,18.05,18.73,17.5,2.524,3.03,140.9,12.5,2.192,642.98,11.99,0.05427183,0.06121961,0.430823
"2019-03-20 16:10:00",60486,"CKVY",13.9,30.21,29.89,30.21,29.48,60.16,62.19,59.68,0.342,18.04,18.42,17.67,1.754,2.16,116.6,3.328,1.534,613.4595,11.99,0.05427183,0.06121961,0.430823
"2019-03-20 16:15:00",60487,"CKVY",13.89,31.57,30.98,31.63,30.15,57.55,60.16,56.59,0.345,17.82,18.37,17.32,1.042,1.331,113.8,0.04,1.096,602.3865,11.99,0.05278833,0.05855711,0.3892913
"2019-03-20 16:20:00",60488,"CKVY",13.88,33.17,32.15,33.17,31.51,53.18,58.16,53.18,0.341,18.04,18.68,17.52,0.575,0.806,113.7,0.028,0.877,595.4608,11.99,0.05278833,0.05855711,0.3892913
"2019-03-20 16:25:00",60489,"CKVY",13.88,35.71,35.13,36.39,33.11,48.58,53.15,46.01,0.344,17.93,18.33,17.43,0.238,0.387,117.2,33.63,2.192,554.6821,11.99,0.05278833,0.05855711,0.3892913
"2019-03-20 16:30:00",60490,"CKVY",13.87,31.13,32.36,35.65,31.13,57.06,58.23,48.72,0.337,18.17,18.7,17.65,0.552,0.412,278,10.55,2.411,530.9814,11.99,0.04918428,0.05323514,0.3461416
"2019-03-20 16:35:00",60491,"CKVY",13.85,30.88,30.69,31.13,30.51,59.15,61.76,57.06,0.345,18.33,19.12,17.58,0.995,0.778,281.2,9.34,2.192,524.3912,11.99,0.04918428,0.05323514,0.3461416
"2019-03-20 16:40:00",60492,"CKVY",13.85,30.5,30.94,31.31,30.44,60.14,60.28,58.09,0.346,18.27,18.8,17.94,1.468,1.212,263.9,5.049,2.192,548.986,11.99,0.04918428,0.05323514,0.3461416
"2019-03-20 16:45:00",60493,"CKVY",13.85,30.12,30.27,30.56,30.06,61.37,61.92,59.28,0.347,18.27,18.83,17.72,1.667,1.548,265.5,5.707,2.63,548.9713,11.99,0.04796057,0.05246631,0.301538
"2019-03-20 16:50:00",60494,"CKVY",13.83,30.31,30.23,30.43,30.06,60.89,62.88,59.93,0.347,18.44,19.28,17.87,1.917,1.795,273.2,9.82,3.069,532.7651,11.99,0.04796057,0.05246631,0.301538
"2019-03-20 16:55:00",60495,"CKVY",13.83,31.42,31,31.48,30.37,58.62,62.13,57.22,0.35,18.52,19.24,17.75,1.967,1.984,290.2,9.48,2.411,516.2767,11.99,0.04796057,0.05246631,0.301538
"2019-03-20 17:00:00",60496,"CKVY",13.82,32.47,31.91,32.53,31.42,52.55,58.56,52.55,0.327,17.44,18.69,16.64,1.793,1.915,309.9,13.53,2.192,500.0782,11.99,0.04286731,0.04786995,0.2560448
"2019-03-20 17:05:00",60497,"CKVY",13.82,33.52,32.86,33.52,32.35,51.52,53.96,51.48,0.334,17.38,17.83,16.87,1.493,1.664,348.5,4.319,2.192,483.5375,11.99,0.04286731,0.04786995,0.2560448
"2019-03-20 17:10:00",60498,"CKVY",13.81,33.95,34.75,35.74,33.52,51.14,51.48,47.57,0.338,17.88,18.4,17.52,1.114,1.236,9.34,62.96,2.192,466.4042,11.99,0.04286731,0.04786995,0.2560448
"2019-03-20 17:15:00",60499,"CKVY",13.8,29.93,31.03,33.95,29.87,60.27,60.72,51.24,0.338,18.41,19.98,17.8,1.477,1.291,134.7,7.787,3.507,448.1467,11.99,0.03904016,0.04356319,0.209958
"2019-03-20 17:20:00",60500,"CKVY",13.8,30.48,30.32,30.67,29.81,60.68,60.71,57.24,0.349,17.53,18.59,17.14,1.783,1.572,138.7,2.504,2.85,430.0345,11.99,0.03904016,0.04356319,0.209958
"2019-03-20 17:25:00",60501,"CKVY",13.8,32.27,31.54,32.33,30.48,56.25,61.6,56.25,0.347,19.26,19.86,18.34,2.233,2.109,160.5,11.7,2.85,413.7863,11.99,0.03904016,0.04356319,0.209958
"2019-03-20 17:30:00",60502,"CKVY",13.8,31.77,32.14,32.46,31.77,63.28,63.28,55.73,0.383,19.7,20.77,18.18,2.138,2.154,246.4,14.68,2.85,398.8636,11.98,0.03280848,0.03717614,0.1635489
"2019-03-20 17:35:00",60503,"CKVY",13.8,31.64,31.5,31.83,31.21,58.88,63.45,58.88,0.354,19.88,20.76,18.91,2.45,2.245,245.7,23.09,6.795,384.2444,11.98,0.03280848,0.03717614,0.1635489
"2019-03-20 17:40:00",60504,"CKVY",13.8,31.59,31.52,31.71,31.4,59.43,61.59,58.61,0.357,19.34,19.92,18.79,2.872,2.663,236.8,16.04,6.576,368.2159,11.98,0.03280848,0.03717614,0.1635489
"2019-03-20 17:45:00",60505,"CKVY",13.8,31.4,31.48,31.65,31.4,60.15,62.11,58.61,0.359,19.4,20.11,18.57,2.943,2.939,262.8,10.21,3.288,352.1323,11.98,0.02802469,0.0326556,0.1181382
"2019-03-20 17:50:00",60506,"CKVY",13.8,31.28,31.33,31.46,31.21,61.25,61.83,60.01,0.363,19.51,19.83,19.13,2.702,2.884,288.1,4.764,3.288,335.5911,11.98,0.02802469,0.0326556,0.1181382
"2019-03-20 17:55:00",60507,"CKVY",13.8,32.32,31.77,32.32,31.21,57.23,61.52,56.96,0.354,19.19,19.81,18.61,2.264,2.453,288.6,3.904,2.63,319.1294,11.98,0.02802469,0.0326556,0.1181382
"2019-03-20 18:00:00",60508,"CKVY",13.8,33.13,32.51,33.13,32.2,55.38,57.71,55.38,0.354,18.71,19.16,18.35,1.907,2.112,293,3.915,2.192,302.7383,11.98,0.02340518,0.02778806,0.0752048
"2019-03-20 18:05:00",60509,"CKVY",13.8,34.86,34.38,35.1,33.06,50.65,55.38,49.86,0.347,18.59,18.99,18.06,1.244,1.546,277,30.92,1.315,286.7693,11.98,0.02340518,0.02778806,0.0752048
"2019-03-20 18:10:00",60510,"CKVY",13.81,33.87,34.35,35.1,33.5,54.97,55.45,50.37,0.362,18.93,19.43,18.34,1.105,1.165,183.1,20.16,2.85,270.9533,11.98,0.02340518,0.02778806,0.0752048
"2019-03-20 18:15:00",60511,"CKVY",13.81,30.16,32.13,34.18,30.1,61.21,61.21,54.18,0.347,18.82,19.45,18.28,1.237,1.079,142.1,12.99,2.63,254.7785,11.98,0.01820597,0.02122338,0.03823366
"2019-03-20 18:20:00",60512,"CKVY",13.82,30.16,29.71,30.16,29.17,61.45,64.16,61.21,0.348,18.53,18.81,18.27,1.802,1.605,108.6,12.29,3.069,238.0094,11.97,0.01820597,0.02122338,0.03823366
"2019-03-20 18:25:00",60513,"CKVY",13.82,28.56,29.27,30.29,28.37,67.12,67.12,61.49,0.356,18.88,19.06,18.52,2.17,1.961,122.2,11.93,3.069,221.1266,11.97,0.01820597,0.02122338,0.03823366
"2019-03-20 18:30:00",60514,"CKVY",13.83,29.67,29.18,29.79,28.43,63.69,67.12,63.62,0.354,18.94,19.13,18.8,2.34,2.325,101.6,4.22,3.069,204.3989,11.97,0.01194748,0.01464498,0.01600223
"2019-03-20 18:35:00",60515,"CKVY",13.83,28.37,29.75,30.04,28.37,63.96,64.24,62.66,0.337,18.95,19.35,17.74,2.467,2.327,117.5,12.13,3.507,188.3633,11.97,0.01194748,0.01464498,0.01600223
"2019-03-20 18:40:00",60516,"CKVY",13.84,27.45,27.3,28.37,26.95,70.69,71.51,64.06,0.359,18.64,19.33,17.6,2.36,2.478,129.2,10.11,3.069,172.8383,11.97,0.01194748,0.01464498,0.01600223
"2019-03-20 18:45:00",60517,"CKVY",13.84,26.95,26.86,27.57,26.46,73.05,73.19,68.35,0.363,18.79,19.52,17.63,2.576,2.406,164.3,11.23,4.384,157.7859,11.97,0.003952213,0.005261161,0.005630562
"2019-03-20 18:50:00",60518,"CKVY",13.85,27.32,27.51,27.75,26.95,69.41,73.09,69.11,0.35,19.34,19.71,18.53,2.423,2.505,168.3,4.892,2.85,143.2738,11.96,0.003952213,0.005261161,0.005630562
"2019-03-20 18:55:00",60519,"CKVY",13.85,27.45,27.31,27.45,27.14,70.82,71.88,69.41,0.359,19.12,19.49,18.59,2.601,2.48,204.8,8.47,3.288,129.0693,11.96,0.003952213,0.005261161,0.005630562
"2019-03-20 19:00:00",60520,"CKVY",13.83,27.94,27.69,28.07,27.32,71.2,71.24,70.31,0.369,19.43,19.96,19.11,2.152,2.444,211.5,6.693,2.85,115.156,11.96,0.002186441,0.00299452,0.0005652278
"2019-03-20 19:05:00",60521,"CKVY",13.35,28.26,28.19,28.38,27.88,68.43,71.93,68.29,0.359,19.64,20.25,19.11,1.86,2.002,237.5,8.24,1.973,101.241,11.96,0.002186441,0.00299452,0.0005652278
"2019-03-20 19:10:00",60522,"CKVY",13.21,26.77,27.68,28.44,26.71,71.59,71.59,65.89,0.353,18.66,19.28,18.17,1.017,1.442,346,61.86,1.096,87.37638,11.96,0.002186441,0.00299452,0.0005652278
"2019-03-20 19:15:00",60523,"CKVY",13.11,25.98,26.43,26.84,25.91,72.48,73.75,71.59,0.346,18.92,19.07,18.3,0.494,0.708,26.38,12.43,1.754,71.66083,11.95,-0.0004033418,-0.0003621889,2.5E-07
"2019-03-20 19:20:00",60524,"CKVY",13.07,24.37,24.99,25.98,24.37,75.54,75.58,71.32,0.337,17.83,18.32,17.41,0.256,0.38,63.81,4.283,1.534,51.91857,11.95,-0.0004033418,-0.0003621889,2.5E-07
"2019-03-20 19:25:00",60525,"CKVY",13.04,24.38,24.15,24.5,23.94,78.6,78.84,75.61,0.351,18.11,18.78,17.69,0.911,0.537,63.62,4.926,2.85,31.85237,11.95,-0.0004033418,-0.0003621889,2.5E-07
"2019-03-20 19:30:00",60526,"CKVY",13.02,24.19,24.28,24.56,24.07,78.53,78.74,77.43,0.348,18.47,18.79,18.22,1.517,1.254,80.3,4.265,3.069,16.7864,11.95,-0.003504963,-0.004956668,2.5E-07
"2019-03-20 19:35:00",60527,"CKVY",13.01,23.45,23.79,24.25,23.45,80.1,80.4,78.53,0.344,18.45,18.64,18.22,2.005,1.796,83.3,6.867,2.411,9.391252,11.94,-0.003504963,-0.004956668,2.5E-07
"2019-03-20 19:40:00",60528,"CKVY",13,22.96,23.19,23.57,22.77,82.4,82.4,79.94,0.347,18.11,18.45,17.85,1.871,2.001,89.5,3.885,2.192,6.167127,11.94,-0.003504963,-0.004956668,2.5E-07
"2019-03-20 19:45:00",60529,"CKVY",12.99,22.4,23.36,23.76,22.4,78.33,83,78.33,0.322,18.68,19.17,16.68,1.649,1.736,123,36.96,2.411,3.837254,11.94,-0.002575353,-0.003211086,2.5E-07
"2019-03-20 19:50:00",60530,"CKVY",12.99,21.55,21.81,22.4,21.48,84,84.5,78.26,0.333,17.51,18,16.34,1.136,1.422,182.1,16.51,2.63,2.222398,11.93,-0.002575353,-0.003211086,2.5E-07
"2019-03-20 19:55:00",60531,"CKVY",12.98,20.5,21.19,21.61,20.5,85.4,86.1,83.7,0.324,17.34,17.51,16.81,0.851,0.888,198,24.58,2.85,1.200677,11.93,-0.002575353,-0.003211086,2.5E-07
"2019-03-20 20:00:00",60532,"CKVY",12.97,19.02,19.36,20.5,18.96,91.5,91.5,85.1,0.326,16.48,17.04,16,1.347,1.159,236,7.615,3.946,0.5708997,11.93,-0.003275278,-0.004406285,2.5E-07
"2019-03-20 20:05:00",60533,"CKVY",12.96,19.83,19.41,19.83,18.9,92.1,93.1,91.5,0.339,17.59,18.09,16.84,2.151,1.697,250.7,4.765,3.288,0.1994943,11.93,-0.003275278,-0.004406285,2.5E-07
"2019-03-20 20:10:00",60534,"CKVY",12.95,19.83,19.84,19.96,19.71,90.9,92.1,90.9,0.335,17.81,17.99,17.47,2.369,2.4,251.6,3.494,3.069,0.04476943,11.93,-0.003275278,-0.004406285,2.5E-07
"2019-03-20 20:15:00",60535,"CKVY",12.95,18.85,19.26,19.83,18.85,90.1,90.9,88.6,0.318,16.75,17.6,16.16,1.519,1.9,247.1,25.74,1.096,0.0005201713,11.93,-0.002669741,-0.003345144,2.5E-07
"2019-03-20 20:20:00",60536,"CKVY",12.94,17.87,18.14,18.85,17.86,92.2,92.3,89.8,0.312,15.92,16.43,15.63,0.653,1.116,8.03,1.915,1.315,0,11.92,-0.002669741,-0.003345144,2.5E-07
"2019-03-20 20:25:00",60537,"CKVY",12.94,18.61,18.16,18.67,17.87,95.7,95.7,92.3,0.335,16.71,17.64,16,0.204,0.346,22.12,16.12,1.096,0,11.92,-0.002669741,-0.003345144,2.5E-07
"2019-03-20 20:30:00",60538,"CKVY",12.93,16.64,17.46,18.67,16.64,92.9,95.7,91.5,0.298,15.97,17.64,14.93,0.724,0.426,79.06,4.341,3.726,0,11.92,-0.003679652,-0.0052952,2.5E-07
"2019-03-20 20:35:00",60539,"CKVY",12.93,16.39,16.27,16.7,16.02,94.3,94.3,92.5,0.3,14.66,15.03,14.4,1.643,1.153,76.5,3.158,4.384,0,11.92,-0.003679652,-0.0052952,2.5E-07
"2019-03-20 20:40:00",60540,"CKVY",12.92,16.52,16.75,17.14,16.33,92.2,94.7,92.2,0.295,15.35,15.84,14.59,2.176,2.026,77.65,7.845,3.726,0,11.92,-0.003679652,-0.0052952,2.5E-07
"2019-03-20 20:45:00",60541,"CKVY",12.92,17.52,16.97,17.58,16.4,95.3,95.4,92.1,0.318,15.47,16.47,14.52,1.831,2.021,79.67,19.89,1.096,0,11.92,-0.002685398,-0.003434414,2.5E-07
"2019-03-20 20:50:00",60542,"CKVY",12.91,13.81,15.7,17.7,13.81,92.7,95.4,88.9,0.263,13.81,16.57,11.38,1.71,1.702,219.8,33.94,5.042,0,11.92,-0.002685398,-0.003434414,2.5E-07
"2019-03-20 20:55:00",60543,"CKVY",12.91,14.43,13.89,14.55,13.56,97.4,97.4,92.8,0.284,12.75,13.94,12.13,1.479,1.49,210.8,18.18,2.192,0,11.92,-0.002685398,-0.003434414,2.5E-07
"2019-03-20 21:00:00",60544,"CKVY",12.9,13.63,13.82,14.68,13.26,96.9,97.7,95.2,0.273,13,14.13,12.16,2.141,1.766,96.2,25.41,3.946,0,11.92,-0.00257217,-0.003304493,2.5E-07
"2019-03-20 21:05:00",60545,"CKVY",12.9,14.07,13.61,14.19,13.2,99.5,99.5,96.7,0.286,13.12,14.07,12.46,2.107,2.235,83.8,5.935,3.507,0,11.91,-0.00257217,-0.003304493,2.5E-07
"2019-03-20 21:10:00",60546,"CKVY",12.9,14.94,14.61,14.94,14.13,99.7,100.2,99.5,0.297,14.59,14.95,14,2.354,2.244,99.9,5.484,2.63,0,11.91,-0.00257217,-0.003304493,2.5E-07
"2019-03-20 21:15:00",60547,"CKVY",12.89,13.89,14.53,14.94,13.89,96.5,99.7,96.5,0.275,14.1,14.86,13.07,2.154,2.329,146.4,17.93,3.069,0,11.91,-0.002378181,-0.002940412,2.5E-07
"2019-03-20 21:20:00",60548,"CKVY",12.89,13.2,13.56,13.95,13.2,97.1,97.1,96.3,0.269,12.76,13.14,12.51,1.686,1.86,117.3,20.05,1.534,0,11.91,-0.002378181,-0.002940412,2.5E-07
"2019-03-20 21:25:00",60549,"CKVY",12.89,13.46,13.37,13.58,13.2,99.1,99.1,97.1,0.277,12.93,13.34,12.54,1.939,1.774,81.3,8.2,3.946,0,11.91,-0.002378181,-0.002940412,2.5E-07
"2019-03-20 21:30:00",60550,"CKVY",12.88,13.58,13.38,13.58,13.09,99.5,99.5,98.8,0.28,13.17,13.46,12.8,1.575,1.745,59.27,13.84,1.754,0,11.91,-0.002506757,-0.003194617,2.5E-07
"2019-03-20 21:35:00",60551,"CKVY",12.88,13.96,13.6,13.96,13.4,100,100,99.2,0.286,13.49,13.94,13.23,1.212,1.416,91.2,4.179,0,0,11.91,-0.002506757,-0.003194617,2.5E-07
"2019-03-20 21:40:00",60552,"CKVY",12.87,14.21,14.1,14.27,13.83,100.1,100.2,99.9,0.289,14.12,14.28,13.81,0.373,0.82,218.1,27.62,1.534,0,11.91,-0.002506757,-0.003194617,2.5E-07
"2019-03-20 21:45:00",60553,"CKVY",12.86,14.64,14.34,14.64,14.08,99.9,100.2,99.6,0.294,14.31,14.63,14.1,0.597,0.483,285.7,5.497,2.85,0,11.91,-0.003133841,-0.004352957,2.5E-07
"2019-03-20 21:50:00",60554,"CKVY",12.87,14.46,14.84,15.08,14.46,98.3,100.2,98.3,0.287,14.74,15.1,14.07,1.132,0.897,280.8,4.895,2.85,0,11.91,-0.003133841,-0.004352957,2.5E-07
"2019-03-20 21:55:00",60555,"CKVY",12.86,11,13.04,14.59,10.94,94,98.3,92.7,0.236,12.09,14.17,9.32,1.69,1.379,268.3,38.38,3.069,0,11.91,-0.003133841,-0.004352957,2.5E-07
"2019-03-20 22:00:00",60556,"CKVY",12.86,9.89,10.75,11.31,9.89,95.2,96,94,0.227,9.73,10.33,8.78,1.376,1.526,328,72.61,2.411,0,11.91,-0.002733634,-0.003640377,2.5E-07
"2019-03-20 22:05:00",60557,"CKVY",12.85,10.08,9.67,10.08,9.02,96.8,96.8,94.3,0.233,8.56,9.35,7.719,1.137,1.133,344.1,56.15,2.63,0,11.91,-0.002733634,-0.003640377,2.5E-07
"2019-03-20 22:10:00",60558,"CKVY",12.85,9.89,9.77,11.13,8.59,98.9,99.1,96,0.236,9.2,10.91,7.695,1.869,1.467,42.83,37.77,6.357,0,11.91,-0.002733634,-0.003640377,2.5E-07
"2019-03-20 22:15:00",60559,"CKVY",12.84,10.32,11.54,12.18,9.95,96.7,100.1,96.7,0.235,11.48,12.2,9.56,2.988,2.523,41.25,43.22,6.138,0,11.91,-0.002280146,-0.002910836,2.5E-07
"2019-03-20 22:20:00",60560,"CKVY",12.84,12.74,11.09,12.8,9.33,100.1,100.1,94.9,0.271,10.63,12.82,8.19,3.469,3.422,87.1,61.07,5.48,0,11.91,-0.002280146,-0.002910836,2.5E-07
"2019-03-20 22:25:00",60561,"CKVY",12.84,10.39,11.04,12.74,10.2,95.1,100.1,94.2,0.232,10.1,12.73,8.92,2.619,3.222,132.8,33.26,3.069,0,11.91,-0.002280146,-0.002910836,2.5E-07
"2019-03-20 22:30:00",60562,"CKVY",12.83,9.21,10.2,11.01,9.03,94.1,96.6,93.5,0.218,9.09,10.22,7.566,1.927,2.077,194.7,35.34,4.165,0,11.91,-0.001794549,-0.002118628,2.5E-07
"2019-03-20 22:35:00",60563,"CKVY",12.83,10.45,10.26,10.89,9.09,97.2,97.8,94.1,0.238,9.52,10.38,7.732,1.8,1.737,283.9,37.62,3.288,0,11.91,-0.001794549,-0.002118628,2.5E-07
"2019-03-20 22:40:00",60564,"CKVY",12.82,10.15,9.91,10.52,9.53,96.7,97.2,95.3,0.233,8.98,9.87,8.44,1.738,1.628,242.9,52.71,3.507,0,11.91,-0.001794549,-0.002118628,2.5E-07
"2019-03-20 22:45:00",60565,"CKVY",12.82,11.01,10.98,11.38,10.21,97.8,98.8,96.6,0.245,10.53,11.11,9.45,2.122,2.074,298.3,22.86,4.165,0,11.91,-0.00221714,-0.00280448,2.5E-07
"2019-03-20 22:50:00",60566,"CKVY",12.82,10.02,10.48,11.39,9.1,96.2,98.2,93.9,0.231,9.7,10.95,7.699,1.968,2.044,318.3,45.87,2.63,0,11.91,-0.00221714,-0.00280448,2.5E-07
"2019-03-20 22:55:00",60567,"CKVY",12.82,8.42,8.81,10.27,7.056,96.5,96.8,91.7,0.216,7.626,9.54,5.225,2.5,2.186,124.4,81.5,6.138,0,11.91,-0.00221714,-0.00280448,2.5E-07
"2019-03-20 23:00:00",60568,"CKVY",12.82,4.829,7.038,8.98,4.705,90.8,97.6,90.5,0.172,5.731,8.43,2.607,2.519,2.471,154.7,7.764,5.48,0,11.91,-0.001868553,-0.002282192,2.5E-07
"2019-03-20 23:05:00",60569,"CKVY",12.81,5.82,4.809,5.82,4.396,95.2,95.2,90.8,0.189,3.238,4.74,2.39,2.903,2.806,129.5,21.43,4.165,0,11.91,-0.001868553,-0.002282192,2.5E-07
"2019-03-20 23:10:00",60570,"CKVY",12.81,4.272,5.384,6.068,4.272,92,95.4,91.9,0.17,4.068,5.026,2.446,2.794,2.952,134.3,19.91,3.507,0,11.91,-0.001868553,-0.002282192,2.5E-07
"2019-03-20 23:15:00",60571,"CKVY",12.8,5.82,5.05,5.882,4.087,95.1,95.4,91.7,0.189,3.653,4.818,2.214,2.646,2.702,144,24.04,3.726,0,11.91,-0.001381662,-0.001613663,2.5E-07
"2019-03-20 23:20:00",60572,"CKVY",12.8,6.935,6.414,6.997,5.697,96.1,96.4,95,0.201,5.48,6.14,4.57,2.638,2.653,128.3,12.08,4.822,0,11.91,-0.001381662,-0.001613663,2.5E-07
"2019-03-20 23:25:00",60573,"CKVY",12.8,5.635,6.527,7.121,5.511,92.8,96.2,92.6,0.183,5.33,6.255,3.844,3.029,2.825,129.9,11.54,5.042,0,11.91,-0.001381662,-0.001613663,2.5E-07
"2019-03-20 23:30:00",60574,"CKVY",12.8,5.944,5.759,6.068,5.325,93.4,93.6,92.3,0.186,4.159,4.606,3.603,3.325,3.203,136.5,27.25,6.357,0,11.91,-0.001451262,-0.001694845,2.5E-07
"2019-03-20 23:35:00",60575,"CKVY",12.79,5.824,5.783,6.13,5.203,92.3,93.3,91.6,0.183,4.1,4.587,3.297,3.381,3.324,120.6,18,5.918,0,11.91,-0.001451262,-0.001694845,2.5E-07
"2019-03-20 23:40:00",60576,"CKVY",12.79,7.562,6.671,7.624,5.7,94.8,95,92.2,0.204,5.23,6.467,3.928,3.131,3.277,135.9,16.33,3.946,0,11.91,-0.001451262,-0.001694845,2.5E-07
"2019-03-20 23:45:00",60577,"CKVY",12.78,7.691,7.796,8.12,7.439,93.7,94.8,93.7,0.203,6.525,6.878,6.148,2.593,2.833,141.9,19,3.288,0,11.91,-0.001373285,-0.001579364,2.5E-07
"2019-03-20 23:50:00",60578,"CKVY",12.78,8.68,7.816,8.81,7.258,94.8,95,92.6,0.214,6.339,7.654,5.584,1.849,2.113,134.7,10.38,2.411,0,11.91,-0.001373285,-0.001579364,2.5E-07
"2019-03-20 23:55:00",60579,"CKVY",12.78,8.43,8.52,8.93,8.06,94.2,94.8,93.4,0.211,7.197,7.746,6.563,1.476,1.615,141.5,29.03,2.411,0,11.91,-0.001373285,-0.001579364,2.5E-07
"2019-03-21 00:00:00",60580,"CKVY",12.77,8.68,8.44,8.74,8.25,94.3,94.3,93.7,0.213,7.072,7.415,6.834,1.046,1.301,139.5,21.3,1.534,0,11.91,-0.00203971,-0.002588844,2.5E-07
"2019-03-21 00:05:00",60581,"CKVY",12.76,9.61,9.06,9.61,8.56,95.4,95.4,94.2,0.225,7.815,8.54,7.231,1.075,1.091,117.9,67.7,1.973,0,11.91,-0.00203971,-0.002588844,2.5E-07
"2019-03-21 00:10:00",60582,"CKVY",12.76,10.91,10.11,10.91,9.43,97.2,97.2,95.3,0.243,9.27,10.28,8.35,1.12,1.126,62.89,46.32,3.069,0,11.91,-0.00203971,-0.002588844,2.5E-07
"2019-03-21 00:15:00",60583,"CKVY",12.76,10.23,10.59,11.29,9.8,95.1,97.7,94.3,0.231,9.69,10.75,8.48,1.341,1.259,326.5,44.94,3.288,0,11.92,-0.002505305,-0.003355333,2.5E-07
"2019-03-21 00:20:00",60584,"CKVY",12.75,6.084,7.686,10.61,5.774,91.9,95.8,88.4,0.185,5.839,9.62,3.178,2.19,1.919,251.7,41.5,5.699,0,11.92,-0.002505305,-0.003355333,2.5E-07
"2019-03-21 00:25:00",60585,"CKVY",12.74,5.898,6.084,6.456,5.774,92.5,92.6,91.9,0.184,4.33,4.764,4.016,2.81,2.534,274.9,7.231,6.138,0,11.92,-0.002505305,-0.003355333,2.5E-07
"2019-03-21 00:30:00",60586,"CKVY",12.73,7.323,6.161,7.385,5.712,94.8,94.8,91.7,0.201,4.465,6.178,3.808,2.932,2.718,354.3,36.86,3.288,0,11.92,-0.001576212,-0.00188693,2.5E-07
"2019-03-21 00:35:00",60587,"CKVY",12.74,8.07,7.83,8.13,7.385,94.4,95.3,93.9,0.207,6.601,6.913,6.209,2.738,2.697,59.72,14.22,5.042,0,11.92,-0.001576212,-0.00188693,2.5E-07
"2019-03-21 00:40:00",60588,"CKVY",12.74,8.44,8.62,9,8.07,93.9,95.2,93.9,0.21,7.399,7.883,6.775,2.253,2.403,69.65,20.06,3.726,0,11.92,-0.001576212,-0.00188693,2.5E-07
"2019-03-21 00:45:00",60589,"CKVY",12.74,7.694,8.39,8.69,7.694,92.7,94.8,92.7,0.2,7.024,7.503,6.018,2.107,2.355,47.19,52.6,3.069,0,11.92,-0.001708161,-0.002047221,2.5E-07
"2019-03-21 00:50:00",60590,"CKVY",12.73,7.075,7.362,7.88,6.827,92.4,92.7,91.7,0.194,5.582,6.186,4.93,1.987,2.061,169.4,24.98,4.165,0,11.92,-0.001708161,-0.002047221,2.5E-07
"2019-03-21 00:55:00",60591,"CKVY",12.73,5.526,6.096,7.075,5.341,91.9,92.4,91.5,0.18,4.226,5.322,3.424,2.222,2.156,212.5,54.2,5.699,0,11.92,-0.001708161,-0.002047221,2.5E-07
"2019-03-21 01:00:00",60592,"CKVY",12.73,5.588,5.174,5.898,4.35,92.7,92.8,90,0.182,3.267,4.147,2.066,3.077,2.637,183.3,20.96,5.918,0,11.92,-0.001577719,-0.001899171,2.5E-07
"2019-03-21 01:05:00",60593,"CKVY",12.73,4.102,4.554,5.712,3.482,90.3,92.8,88.6,0.166,2.378,4.051,0.87,3.115,3.133,147.8,20.75,3.946,0,11.92,-0.001577719,-0.001899171,2.5E-07
"2019-03-21 01:10:00",60594,"CKVY",12.73,2.925,3.481,4.164,2.801,89.3,90.6,88.9,0.155,1.132,2.005,0.264,2.908,2.985,107,22.41,3.946,0,11.92,-0.001577719,-0.001899171,2.5E-07
"2019-03-21 01:15:00",60595,"CKVY",12.72,3.544,2.521,3.544,1.624,91.7,91.7,87.7,0.164,0.134,1.668,-1.172,3.159,2.928,155.6,10.8,7.672,0,11.92,-0.001128255,-0.001284172,2.5E-07
"2019-03-21 01:20:00",60596,"CKVY",12.72,6.332,5.319,6.765,3.482,94.1,95,91.6,0.191,3.869,5.585,1.606,4.054,3.653,159.6,11.49,7.234,0,11.92,-0.001128255,-0.001284172,2.5E-07
"2019-03-21 01:25:00",60597,"CKVY",12.7,6.332,5.825,6.456,5.279,93.3,94.2,91.7,0.19,4.134,5.118,3.378,4.471,4.268,159,19.63,4.822,0,11.92,-0.001128255,-0.001284172,2.5E-07
"2019-03-21 01:30:00",60598,"CKVY",12.71,7.447,7.817,8.56,6.208,93.3,96.3,93.3,0.199,6.66,7.699,4.688,4.12,4.384,206.8,17.8,5.042,0,11.92,-0.001119805,-0.001234127,2.5E-07
"2019-03-21 01:35:00",60599,"CKVY",12.7,7.201,6.859,7.571,6.273,93.7,93.7,91.6,0.198,5.159,6.033,4.366,3.493,3.668,306.3,35.69,5.699,0,11.92,-0.001119805,-0.001234127,2.5E-07
"2019-03-21 01:40:00",60600,"CKVY",12.7,10.24,8.44,10.24,7.263,97.3,97.3,93.7,0.236,7.333,9.61,5.817,3.718,3.737,332,10.96,6.357,0,11.92,-0.001119805,-0.001234127,2.5E-07
"2019-03-21 01:45:00",60601,"CKVY",12.67,11.11,11.48,12.16,10.18,94.8,98.1,94.8,0.239,10.83,11.66,9.56,3.644,3.548,339.7,15.35,5.042,0,11.93,-0.001410937,-0.001598548,2.5E-07
"2019-03-21 01:50:00",60602,"CKVY",12.69,10.43,11.14,11.67,10.43,93.6,95.7,93.5,0.229,9.91,10.66,8.91,4.214,3.984,340.1,9.08,6.138,0,11.93,-0.001410937,-0.001598548,2.5E-07
"2019-03-21 01:55:00",60603,"CKVY",12.68,8.38,9.67,10.55,8.38,92.2,94.3,91.5,0.206,8.06,9.24,6.55,4.061,4.008,305.5,10.29,5.699,0,11.93,-0.001410937,-0.001598548,2.5E-07
"2019-03-21 02:00:00",60604,"CKVY",12.68,9.75,8.87,9.75,8.32,95.1,95.1,92.1,0.226,7.419,8.62,6.529,4.174,4.193,342,12.63,4.822,0,11.93,-0.001303357,-0.001446359,2.5E-07
"2019-03-21 02:05:00",60605,"CKVY",12.67,9.99,9.76,10.12,9.38,94.6,95.2,93.8,0.227,8.51,8.9,7.967,3.668,3.898,342.9,17.54,4.603,0,11.94,-0.001303357,-0.001446359,2.5E-07
"2019-03-21 02:10:00",60606,"CKVY",12.67,9.93,9.62,10.06,9.31,94.6,94.6,93.2,0.226,8.19,8.81,7.743,3.615,3.666,333.5,9.81,4.822,0,11.94,-0.001303357,-0.001446359,2.5E-07
"2019-03-21 02:15:00",60607,"CKVY",12.67,11.05,10.41,11.05,9.93,95.4,95.5,94.6,0.24,9.22,10,8.7,3.419,3.56,4.27,8.47,4.165,0,11.94,-0.001420685,-0.001603555,2.5E-07
"2019-03-21 02:20:00",60608,"CKVY",12.67,11.42,11.34,11.54,10.92,95.1,95.7,95,0.243,10.27,10.51,9.88,3.319,3.416,349.7,11.22,3.726,0,11.94,-0.001420685,-0.001603555,2.5E-07
"2019-03-21 02:25:00",60609,"CKVY",12.66,10.43,11.1,11.67,10.43,93.4,95.3,93.3,0.228,9.8,10.57,8.91,2.957,3.1,311.3,20.14,3.726,0,11.94,-0.001420685,-0.001603555,2.5E-07
"2019-03-21 02:30:00",60610,"CKVY",12.66,10.18,10.01,10.43,9.81,94.2,94.2,92.9,0.228,8.51,8.92,8.15,2.957,2.891,313.8,5.148,4.822,0,11.94,-0.001642548,-0.001906199,2.5E-07
"2019-03-21 02:35:00",60611,"CKVY",12.65,8.94,9.5,10.18,8.76,93.1,94.2,92.5,0.213,7.968,8.85,7.033,3.321,3.144,313.9,8.77,5.261,0,11.94,-0.001642548,-0.001906199,2.5E-07
"2019-03-21 02:40:00",60612,"CKVY",12.65,10.92,10.35,11.11,8.88,95.4,95.9,93.1,0.239,9.28,10.13,7.287,3.682,3.613,330.3,9.48,5.48,0,11.94,-0.001642548,-0.001906199,2.5E-07
"2019-03-21 02:45:00",60613,"CKVY",12.63,11.23,10.07,11.36,9.06,96.3,96.6,92.2,0.244,8.7,10.54,7.274,3.657,3.715,302.5,31.79,5.699,0,11.94,-0.001478801,-0.001684633,2.5E-07
"2019-03-21 02:50:00",60614,"CKVY",12.63,6.832,8.1,11.23,6.832,92.1,96.2,89.3,0.191,6.184,10.35,4.427,4.116,3.818,295.4,6.067,6.795,0,11.94,-0.001478801,-0.001684633,2.5E-07
"2019-03-21 02:55:00",60615,"CKVY",12.63,7.698,7.099,7.76,6.521,93.9,94.3,91.9,0.203,5.52,6.44,4.661,4.687,4.372,297.8,7.508,6.795,0,11.94,-0.001478801,-0.001684633,2.5E-07
"2019-03-21 03:00:00",60616,"CKVY",12.63,9,7.861,9.06,7.264,95.4,95.4,93,0.219,6.459,7.989,5.674,5.137,4.912,304.6,8.04,5.918,0,11.94,-0.001089425,-0.00118522,2.5E-07
"2019-03-21 03:05:00",60617,"CKVY",12.62,10.11,9.19,10.11,8.69,95.7,95.8,93.9,0.231,8,9.13,7.291,4.864,4.991,310.6,11.13,6.357,0,11.94,-0.001089425,-0.00118522,2.5E-07
"2019-03-21 03:10:00",60618,"CKVY",12.62,9.87,9.89,10.36,9.55,94.6,96,93.9,0.226,8.68,9.43,8.15,4.379,4.593,331.6,9.7,6.357,0,11.94,-0.001089425,-0.00118522,2.5E-07
"2019-03-21 03:15:00",60619,"CKVY",12.62,10.79,9.96,10.86,9.68,95.9,95.9,94.2,0.238,8.72,9.92,8.34,3.944,4.206,340.4,8.07,4.603,0,11.94,-0.001213171,-0.001325356,2.5E-07
"2019-03-21 03:20:00",60620,"CKVY",12.62,10.92,11.03,11.35,10.73,94.8,96,94.8,0.237,10,10.34,9.71,3.208,3.643,328.6,12.18,3.946,0,11.94,-0.001213171,-0.001325356,2.5E-07
"2019-03-21 03:25:00",60621,"CKVY",12.6,8.19,9.49,10.98,8.19,91.3,94.8,91,0.202,7.725,9.75,6.152,2.324,2.739,302.3,9.86,2.411,0,11.94,-0.001213171,-0.001325356,2.5E-07
"2019-03-21 03:30:00",60622,"CKVY",12.59,9,8.44,9.06,7.882,93.8,93.9,91.1,0.215,6.732,7.667,5.869,2.079,2.129,328.1,10.28,3.288,0,11.94,-0.001637869,-0.001922343,2.5E-07
"2019-03-21 03:35:00",60623,"CKVY",12.6,10.3,9.6,10.3,9,95,95,93.9,0.231,8.32,9.16,7.589,2.063,2.072,343.7,21.82,3.288,0,11.94,-0.001637869,-0.001922343,2.5E-07
"2019-03-21 03:40:00",60624,"CKVY",12.59,11.91,11.32,12.03,10.17,96.6,97,95,0.252,10.47,11.22,9.03,2.373,2.258,347.4,23.34,3.946,0,11.94,-0.001637869,-0.001922343,2.5E-07
"2019-03-21 03:45:00",60625,"CKVY",12.59,12.78,12.85,13.15,11.97,96.3,97.9,96.3,0.261,12.22,12.65,11.19,2.72,2.508,7.692,13.06,5.48,0,11.94,-0.002048457,-0.002506842,2.5E-07
"2019-03-21 03:50:00",60626,"CKVY",12.59,13.33,13.14,13.52,12.53,96.9,97.4,96,0.269,12.41,12.9,11.63,3.434,3.061,346.5,10.44,6.576,0,11.94,-0.002048457,-0.002506842,2.5E-07
"2019-03-21 03:55:00",60627,"CKVY",12.58,13.27,13.23,13.4,12.96,96.8,97,96.3,0.269,12.48,12.68,12.11,3.982,3.742,347.7,13.4,5.699,0,11.95,-0.002048457,-0.002506842,2.5E-07
"2019-03-21 04:00:00",60628,"CKVY",12.58,13.27,13.28,13.4,13.15,96.7,96.9,96.7,0.268,12.54,12.67,12.38,3.625,3.857,331,12.48,3.726,0,11.95,-0.001767641,-0.002035688,2.5E-07
"2019-03-21 04:05:00",60629,"CKVY",12.58,12.09,12.99,13.27,12.09,94.6,96.8,94.6,0.249,12.12,12.52,10.83,2.805,3.189,319.6,27.16,3.288,0,11.95,-0.001767641,-0.002035688,2.5E-07
"2019-03-21 04:10:00",60630,"CKVY",12.58,9.18,9.52,12.09,8.69,94,94.5,90.6,0.217,7.698,10.81,6.602,2.499,2.575,271.3,19.23,3.726,0,11.95,-0.001767641,-0.002035688,2.5E-07
"2019-03-21 04:15:00",60631,"CKVY",12.57,8.63,9.28,9.55,8.63,92.9,94.3,92.9,0.21,7.891,8.25,6.991,2.496,2.489,270,26.69,3.069,0,11.95,-0.00175227,-0.002073296,2.5E-07
"2019-03-21 04:20:00",60632,"CKVY",12.57,8.32,8.49,8.69,8.25,92.6,93.6,92.5,0.206,6.893,7.214,6.532,2.408,2.508,193.3,40.12,2.85,0,11.94,-0.00175227,-0.002073296,2.5E-07
"2019-03-21 04:25:00",60633,"CKVY",12.57,7.695,7.977,8.32,7.571,91.7,92.6,91.6,0.198,6.168,6.618,5.642,1.486,1.985,127.3,1.365,1.534,0,11.94,-0.00175227,-0.002073296,2.5E-07
"2019-03-21 04:30:00",60634,"CKVY",12.56,7.324,7.419,7.695,7.261,91.9,91.9,91.2,0.195,5.489,5.773,5.298,0.905,1.186,72.7,11.74,1.315,0,11.94,-0.001870481,-0.002324847,2.5E-07
"2019-03-21 04:35:00",60635,"CKVY",12.56,8.31,8.1,8.44,7.2,93.4,93.9,91.9,0.208,6.566,6.964,5.348,0.708,0.727,41.94,18.79,2.411,0,11.94,-0.001870481,-0.002324847,2.5E-07
"2019-03-21 04:40:00",60636,"CKVY",12.56,7.942,7.734,8.38,7.447,92.8,93.5,91.8,0.203,5.942,6.858,5.568,0.909,0.779,0.593,69.85,2.411,0,11.94,-0.001870481,-0.002324847,2.5E-07
"2019-03-21 04:45:00",60637,"CKVY",12.56,7.571,7.807,8.13,7.447,91.9,92.9,91.6,0.198,6.019,6.481,5.527,0.984,0.934,53.01,61.35,1.534,0,11.94,-0.002511633,-0.003487828,2.5E-07
"2019-03-21 04:50:00",60638,"CKVY",12.55,8.31,8.31,8.81,7.447,92.8,94.1,91.9,0.206,6.735,7.451,5.585,0.908,0.986,15.46,16,1.534,0,11.94,-0.002511633,-0.003487828,2.5E-07
"2019-03-21 04:55:00",60639,"CKVY",12.55,7.88,8.12,8.38,7.818,92.1,92.9,92.1,0.201,6.387,6.743,6.01,0.957,0.971,62.83,17.2,1.973,0,11.94,-0.002511633,-0.003487828,2.5E-07
"2019-03-21 05:00:00",60640,"CKVY",12.55,7.82,7.551,8.07,7.015,92.3,93,90.7,0.201,5.674,6.454,4.869,1.365,1.228,41.12,26.72,3.069,0,11.94,-0.002345813,-0.003159096,2.5E-07
"2019-03-21 05:05:00",60641,"CKVY",12.54,6.087,6.901,7.82,6.087,90.1,92.3,89.9,0.181,4.771,6.037,3.803,1.33,1.346,146.4,63.35,2.411,0,11.94,-0.002345813,-0.003159096,2.5E-07
"2019-03-21 05:10:00",60642,"CKVY",12.54,5.966,6.037,6.213,5.718,90.3,90.6,90.1,0.18,3.802,4.06,3.448,1.098,1.16,78.97,34.87,0.877,0,11.94,-0.002345813,-0.003159096,2.5E-07
"2019-03-21 05:15:00",60643,"CKVY",12.54,5.286,5.807,6.028,5.286,89.4,90.5,89.3,0.173,3.551,3.813,2.838,0.443,0.738,80.5,33.4,0.658,0,11.93,-0.00215432,-0.002882491,2.5E-07
"2019-03-21 05:20:00",60644,"CKVY",12.52,5.348,4.937,5.41,4.605,91,91,89.1,0.177,2.55,3.349,2.14,0.403,0.408,128.9,61.82,1.973,0,11.93,-0.00215432,-0.002882491,2.5E-07
"2019-03-21 05:25:00",60645,"CKVY",12.54,5.844,6.671,7.331,5.472,90.2,93.7,90.2,0.179,4.902,5.871,3.443,1.211,0.803,291.1,5.981,3.507,0,11.93,-0.00215432,-0.002882491,2.5E-07
"2019-03-21 05:30:00",60646,"CKVY",12.53,5.348,5.305,5.844,5.101,91.1,91.1,89.5,0.177,3.087,3.606,2.68,1.95,1.562,287.1,6.33,2.85,0,11.93,-0.002216075,-0.003022629,2.5E-07
"2019-03-21 05:35:00",60647,"CKVY",12.53,9.38,7.017,9.44,5.225,96.4,96.5,91,0.225,5.525,8.61,3.166,2.427,2.202,341.7,20.06,3.069,0,11.93,-0.002216075,-0.003022629,2.5E-07
"2019-03-21 05:40:00",60648,"CKVY",12.52,6.526,7.54,9.69,6.278,91.8,96.4,90.2,0.188,5.803,8.78,4.093,2.263,2.354,276.2,31.04,3.507,0,11.94,-0.002216075,-0.003022629,2.5E-07
"2019-03-21 05:45:00",60649,"CKVY",12.52,7.207,6.913,7.269,6.402,92.9,92.9,91.8,0.196,5.168,5.616,4.528,2.089,2.164,255.6,23.58,2.411,0,11.94,-0.001680768,-0.00203625,2.5E-07
"2019-03-21 05:50:00",60650,"CKVY",12.52,4.233,6.356,7.455,4.233,87.7,93.1,87.7,0.162,4.291,5.873,1.398,2.214,2.057,174.3,30.06,4.603,0,11.94,-0.001680768,-0.00203625,2.5E-07
"2019-03-21 05:55:00",60651,"CKVY",12.51,3.12,3.86,4.358,2.996,88.9,90.6,87.7,0.156,1.375,2.202,0.46,2.645,2.376,134.5,9.6,4.822,0,11.94,-0.001680768,-0.00203625,2.5E-07
"2019-03-21 06:00:00",60652,"CKVY",12.52,2.811,2.668,3.057,2.439,89.9,89.9,88.7,0.155,0.17,0.569,-0.097,3.589,3.154,141.3,6.246,5.261,0,11.94,-0.001317963,-0.00154773,2.5E-07
"2019-03-21 06:05:00",60653,"CKVY",12.51,3.557,3.296,3.619,2.811,90.3,90.3,89.9,0.162,1.065,1.415,0.533,3.794,3.795,130.4,5.908,3.946,0,11.93,-0.001317963,-0.00154773,2.5E-07
"2019-03-21 06:10:00",60654,"CKVY",12.52,2.875,3.376,3.681,2.751,88.9,90.3,88.5,0.154,1.029,1.468,0.129,3.667,3.764,150.6,14.9,4.384,0,11.93,-0.001317963,-0.00154773,2.5E-07
"2019-03-21 06:15:00",60655,"CKVY",12.51,4.178,3.835,4.24,2.875,90.5,90.7,88.8,0.167,1.632,2.096,0.351,3.022,3.358,157.9,9.35,4.165,0,11.93,-0.0009689018,-0.001066303,0.0002609956
"2019-03-21 06:20:00",60656,"CKVY",12.51,2.878,3.557,4.24,2.754,88.2,90.5,88.2,0.153,1.08,2.064,0.058,2.54,2.791,143.4,5.636,2.411,0,11.93,-0.0009689018,-0.001066303,0.0002609956
"2019-03-21 06:25:00",60657,"CKVY",12.51,2.878,2.779,2.94,2.568,88.7,88.7,88.1,0.154,0.121,0.35,-0.1,1.668,2.179,156.1,14.73,1.973,0,11.93,-0.0009689018,-0.001066303,0.0002609956
"2019-03-21 06:30:00",60658,"CKVY",12.5,3.25,3.15,3.373,2.878,89.1,89.2,88.7,0.157,0.636,0.894,0.289,0.865,1.24,157.8,45.38,1.096,0,11.93,-0.001401638,-0.001694834,0.004545624
"2019-03-21 06:35:00",60659,"CKVY",12.51,4.117,3.583,4.179,3.188,90.4,90.4,88.9,0.166,1.192,1.979,0.653,0.699,0.699,48,16.95,3.507,0,11.93,-0.001401638,-0.001694834,0.004545624
"2019-03-21 06:40:00",60660,"CKVY",12.5,4.675,4.651,5.046,4.117,90.1,90.8,90.1,0.17,2.508,2.944,1.926,1.108,0.88,19.4,7.803,2.85,0,11.93,-0.001401638,-0.001694834,0.004545624
"2019-03-21 06:45:00",60661,"CKVY",12.5,5.356,4.882,5.48,4.427,90.8,90.9,89.7,0.177,2.644,3.39,2.076,1.323,1.257,314.8,66.44,2.192,0,11.93,0.0002452772,0.0003899243,0.01407373
"2019-03-21 06:50:00",60662,"CKVY",12.5,5.604,5.395,5.666,5.17,90.8,90.9,90.2,0.179,3.22,3.574,2.927,1.339,1.344,311.4,28.99,2.411,0,11.94,0.0002452772,0.0003899243,0.01407373
"2019-03-21 06:55:00",60663,"CKVY",12.5,6.1,6.027,6.224,5.542,90.7,91.4,90.7,0.182,3.974,4.241,3.443,1.19,1.321,332.8,2.331,2.85,0,11.94,0.0002452772,0.0003899243,0.01407373
"2019-03-21 07:00:00",60664,"CKVY",12.48,5.356,5.457,6.162,4.799,90.5,90.7,88.8,0.176,3.13,4.007,2.244,1.246,1.116,316.2,44.78,2.411,0,11.94,0.0003047279,0.0004934176,0.03423271
"2019-03-21 07:05:00",60665,"CKVY",12.49,5.976,5.841,6.039,5.356,91.1,91.5,90.5,0.182,3.782,4.074,3.201,1.466,1.371,304.2,28.58,2.85,0.0007719808,11.94,0.0003047279,0.0004934176,0.03423271
"2019-03-21 07:10:00",60666,"CKVY",12.48,5.294,5.742,6.038,5.232,90.1,91.2,90,0.175,3.612,4,2.947,1.931,1.625,304.8,7.837,3.507,0.04603784,11.94,0.0003047279,0.0004934176,0.03423271
"2019-03-21 07:15:00",60667,"CKVY",12.48,6.534,6.146,6.843,5.232,91.8,92.3,90.1,0.188,4.181,5.067,2.947,2.49,2.289,0.727,28.74,3.507,0.2452882,11.94,0.0003997285,0.0006415321,0.07034441
"2019-03-21 07:20:00",60668,"CKVY",12.48,4.985,5.608,6.905,4.737,89.8,92,88.5,0.172,3.286,5.039,2.116,2.627,2.658,142,25.95,4.384,1.296078,11.94,0.0003997285,0.0006415321,0.07034441
"2019-03-21 07:25:00",60669,"CKVY",12.48,5.108,5.337,5.604,4.923,89.4,90.5,89.4,0.172,3.076,3.414,2.553,2.019,2.237,149.4,33.12,2.411,2.893854,11.94,0.0003997285,0.0006415321,0.07034441
"2019-03-21 07:30:00",60670,"CKVY",12.48,5.418,4.489,5.418,4.055,91.4,91.4,88.5,0.178,2.003,3.443,1.41,2.584,2.129,173.5,8.78,8.99,3.886254,11.94,0.0007069444,0.001059197,0.1138767
"2019-03-21 07:35:00",60671,"CKVY",12.49,5.604,5.247,5.604,4.985,90.9,91.6,90.1,0.179,3.08,3.692,2.718,3.234,2.938,175.4,10.98,7.891,4.361474,11.94,0.0007069444,0.001059197,0.1138767
"2019-03-21 07:40:00",60672,"CKVY",12.5,6.224,6.01,6.224,5.542,91,91.6,90.9,0.184,4.009,4.22,3.467,4.044,3.763,194.3,11.6,5.261,5.651855,11.94,0.0007069444,0.001059197,0.1138767
"2019-03-21 07:45:00",60673,"CKVY",12.52,6.658,6.334,6.719,6.038,91.2,91.3,90.8,0.188,4.28,4.724,3.95,2.826,3.659,192.4,28.97,2.85,10.09478,11.95,0.001235535,0.001693803,0.1597531
"2019-03-21 07:50:00",60674,"CKVY",12.54,6.224,6.606,6.967,6.1,89.8,91.4,89.7,0.182,4.46,4.977,3.714,1.797,2.159,20.51,64.29,2.63,18.11556,11.95,0.001235535,0.001693803,0.1597531
"2019-03-21 07:55:00",60675,"CKVY",12.59,5.728,5.866,6.224,5.666,89.9,90.1,89.4,0.178,3.522,3.861,3.288,1.104,1.408,41.62,16.7,2.411,30.17052,11.95,0.001235535,0.001693803,0.1597531
"2019-03-21 08:00:00",60676,"CKVY",12.61,6.348,6.021,6.348,5.666,90.9,91,89.8,0.185,3.838,4.273,3.343,1.539,1.311,59.39,8.09,3.069,37.48216,11.95,0.002523529,0.002902821,0.206682
"2019-03-21 08:05:00",60677,"CKVY",12.62,6.472,6.377,6.596,6.162,90.5,91,90.3,0.185,4.232,4.527,3.942,1.402,1.565,90.2,16.24,2.192,42.04095,11.95,0.002523529,0.002902821,0.206682
"2019-03-21 08:10:00",60678,"CKVY",12.69,6.967,6.571,7.029,6.286,91.4,91.4,90.4,0.191,4.431,5.039,4.072,1.338,1.287,54.3,35.23,2.63,43.96813,11.95,0.002523529,0.002902821,0.206682
"2019-03-21 08:15:00",60679,"CKVY",12.74,8.02,7.484,8.02,6.967,92,92,91.4,0.202,5.573,6.169,4.978,1.283,1.217,8.35,4.861,2.85,51.18849,11.95,0.003397474,0.003791175,0.2534893
"2019-03-21 08:20:00",60680,"CKVY",12.79,9.32,8.69,9.32,7.959,92.8,92.8,91.9,0.216,6.947,7.657,6.1,1.537,1.413,31.89,8.5,2.192,59.77779,11.95,0.003397474,0.003791175,0.2534893
"2019-03-21 08:25:00",60681,"CKVY",12.85,10.07,9.49,10.07,9.14,93.3,93.3,92.4,0.224,7.804,8.5,7.443,1.938,1.801,44.28,7.695,3.507,67.22502,11.95,0.003397474,0.003791175,0.2534893
"2019-03-21 08:30:00",60682,"CKVY",12.92,10.56,10.28,10.56,9.94,93.1,93.4,93,0.229,8.7,8.97,8.39,2.057,2.041,51.05,17.07,3.507,72.8307,11.95,0.004770922,0.005267532,0.2989796
"2019-03-21 08:35:00",60683,"CKVY",12.97,10.69,10.66,10.81,10.38,93.1,93.4,92.9,0.23,9.07,9.27,8.79,1.582,1.815,76.82,24.68,2.411,77.59477,11.96,0.004770922,0.005267532,0.2989796
"2019-03-21 08:40:00",60684,"CKVY",13.07,10.07,10.4,10.81,10,92.2,93.2,91.9,0.222,8.65,9.22,8.13,1.393,1.445,278.7,45.08,2.63,82.89904,11.96,0.004770922,0.005267532,0.2989796
"2019-03-21 08:45:00",60685,"CKVY",13.17,9.63,9.8,10.25,9.45,91.8,92.3,91.3,0.217,7.884,8.44,7.433,1.525,1.382,280.3,28.95,4.165,89.99319,11.96,0.00609072,0.006664925,0.3440152
"2019-03-21 08:50:00",60686,"CKVY",13.29,9.69,9.73,9.94,9.45,92,92.3,91.7,0.218,7.878,8.14,7.582,2.576,2.021,277.8,8.67,3.946,99.05391,11.96,0.00609072,0.006664925,0.3440152
"2019-03-21 08:55:00",60687,"CKVY",13.41,9.57,9.68,9.94,9.38,91.8,92.3,91.4,0.216,7.8,8.16,7.396,3.037,2.86,271.3,17.21,4.165,109.4467,11.96,0.00609072,0.006664925,0.3440152
"2019-03-21 09:00:00",60688,"CKVY",13.55,9.94,9.81,10.07,9.51,92.3,92.7,91.8,0.221,7.997,8.36,7.627,2.94,3.106,278.4,19.12,3.946,120.4181,11.96,0.007266895,0.008025849,0.3881682
"2019-03-21 09:05:00",60689,"CKVY",13.7,10.69,10.54,10.81,9.88,92.8,93.2,92.3,0.229,8.87,9.13,8.13,2.693,2.8,297.9,29.18,3.946,131.9114,11.96,0.007266895,0.008025849,0.3881682
"2019-03-21 09:10:00",60690,"CKVY",13.98,11.3,10.94,11.3,10.62,93.3,93.4,92.7,0.237,9.3,9.76,8.94,2.429,2.575,305.6,9.54,3.726,144.3136,11.96,0.007266895,0.008025849,0.3881682
"2019-03-21 09:15:00",60691,"CKVY",14.32,12.29,11.68,12.29,11.3,94.2,94.2,93.3,0.25,10.18,10.94,9.75,2.65,2.455,310.9,11.95,4.165,157.3281,11.96,0.009353267,0.0102069,0.4297392
"2019-03-21 09:20:00",60692,"CKVY",14.25,13.53,12.89,13.59,12.17,94.9,95,94.1,0.266,11.6,12.39,10.83,2.821,2.738,345.1,6.795,4.165,170.3931,11.97,0.009353267,0.0102069,0.4297392
"2019-03-21 09:25:00",60693,"CKVY",14.19,14.77,14.16,14.83,13.53,95.5,95.5,94.8,0.283,13,13.77,12.32,2.951,2.969,334.4,8.01,4.165,183.7276,11.97,0.009353267,0.0102069,0.4297392
"2019-03-21 09:30:00",60694,"CKVY",14.14,13.53,14.59,15.38,13.53,92.1,95.9,92.1,0.258,13.22,14.42,11.66,2.587,2.792,43.93,68.07,3.069,201.1439,11.97,0.0125526,0.01357831,0.4684374
"2019-03-21 09:35:00",60695,"CKVY",14.1,13.28,13.26,13.53,12.97,92.6,92.8,91.8,0.257,11.45,11.73,11.04,2.348,2.438,88.5,14.74,3.069,226.4005,11.97,0.0125526,0.01357831,0.4684374
"2019-03-21 09:40:00",60696,"CKVY",14.07,14.02,13.64,14.14,13.28,93.9,94,92.5,0.269,12.04,12.72,11.52,1.859,2.084,96.4,15.18,3.069,252.2542,11.97,0.0125526,0.01357831,0.4684374
"2019-03-21 09:45:00",60697,"CKVY",14.06,14.82,14.76,15.25,14.08,93.8,95,93.8,0.279,13.49,14.07,12.64,1.346,1.558,133.4,31.49,2.63,269.1999,11.97,0.01650012,0.0177684,0.5065543
"2019-03-21 09:50:00",60698,"CKVY",14.04,15,14.74,15.07,14.39,93.5,94.1,92.8,0.28,13.21,13.65,12.69,1.07,1.278,208.3,34.91,2.63,280.294,11.97,0.01650012,0.0177684,0.5065543
"2019-03-21 09:55:00",60699,"CKVY",14.03,15.62,15.16,15.62,14.88,94.5,94.6,93.5,0.291,13.71,14.34,13.33,1.269,1.085,274.4,39.77,2.63,288.9877,11.98,0.01650012,0.0177684,0.5065543
"2019-03-21 10:00:00",60700,"CKVY",14.03,15.81,15.67,15.81,15.5,94.1,94.6,93.9,0.292,14.32,14.46,14.15,1.845,1.62,337.2,9.5,2.85,291.0388,11.98,0.01890015,0.02026355,0.5413356
"2019-03-21 10:05:00",60701,"CKVY",14.02,15.5,16.25,17.05,15.44,92.4,96.4,92.4,0.283,14.99,16.18,13.64,1.806,1.691,272,68.19,3.726,288.3264,11.98,0.01890015,0.02026355,0.5413356
"2019-03-21 10:10:00",60702,"CKVY",14.02,15.37,15.2,15.44,15.06,93.2,93.3,92.3,0.283,13.48,13.78,13.25,2.054,1.969,224.7,14.42,3.288,290.6709,11.98,0.01890015,0.02026355,0.5413356
"2019-03-21 10:15:00",60703,"CKVY",14.01,17.11,16.25,17.17,15.25,94.7,94.9,93.1,0.311,14.81,15.92,13.65,2.093,2.138,171.7,22.35,4.165,323.9574,11.98,0.02223828,0.02386045,0.5738753
"2019-03-21 10:20:00",60704,"CKVY",14.02,16.24,17.07,17.48,16.24,92.6,95,92.5,0.292,15.66,16.28,14.46,1.95,2.086,115.7,18.62,1.973,366.6895,11.98,0.02223828,0.02386045,0.5738753
"2019-03-21 10:25:00",60705,"CKVY",14.02,16.17,16.51,16.98,16.11,92.8,94.6,92.5,0.292,14.96,15.69,14.32,1.552,1.706,149.1,22.76,1.754,384.4872,11.98,0.02223828,0.02386045,0.5738753
"2019-03-21 10:30:00",60706,"CKVY",14.02,16.1,16.12,16.29,15.92,93.5,93.5,92.8,0.293,14.5,14.69,14.23,1.38,1.385,97.6,7.33,2.63,370.9348,11.98,0.02355549,0.02526025,0.6036727
"2019-03-21 10:35:00",60707,"CKVY",14.02,16.72,16.46,16.78,15.98,93.9,94,93.4,0.303,14.96,15.27,14.41,1.535,1.493,99.8,8.88,2.411,348.124,11.98,0.02355549,0.02526025,0.6036727
"2019-03-21 10:40:00",60708,"CKVY",14.02,18.14,17.68,18.14,16.66,94.9,95.8,93.9,0.326,16.48,17.1,15.2,1.226,1.393,148.9,26.7,1.096,345.102,11.98,0.02355549,0.02526025,0.6036727
"2019-03-21 10:45:00",60709,"CKVY",14.02,17.95,18.09,18.45,17.71,93.6,95,92.7,0.318,16.66,17.22,15.96,0.949,1.073,135.4,50,2.63,351.6068,11.98,0.02499639,0.02675178,0.6302611
"2019-03-21 10:50:00",60710,"CKVY",14.02,18.69,18.71,19.07,17.83,91.5,95.1,91.5,0.321,17.18,17.87,16.32,0.821,0.832,148.3,21.26,1.973,372.1584,11.98,0.02499639,0.02675178,0.6302611
"2019-03-21 10:55:00",60711,"CKVY",14.02,20.05,19.31,20.24,18.45,90.9,92.5,90.5,0.338,17.24,18.32,16.14,1.276,1.032,147.1,9.14,2.63,433.9292,11.99,0.02499639,0.02675178,0.6302611
"2019-03-21 11:00:00",60712,"CKVY",14.01,18.57,19.08,20.18,18.32,89.2,90.8,88.1,0.312,16.36,17.93,15.44,1.96,1.577,137.2,11.58,4.603,507.4466,11.99,0.03729064,0.03990613,0.6538215
"2019-03-21 11:05:00",60713,"CKVY",14.01,18.68,18.66,19,18.44,87.9,89.6,87.6,0.308,15.87,16.43,15.43,2.792,2.498,142.9,10.85,4.822,525.6274,11.99,0.03729064,0.03990613,0.6538215
"2019-03-21 11:10:00",60714,"CKVY",14,19.24,19.2,19.49,18.68,85.4,88.5,85.4,0.307,15.95,16.52,15.54,3.364,3.106,136.5,12.53,4.603,533.6924,11.99,0.03729064,0.03990613,0.6538215
"2019-03-21 11:15:00",60715,"CKVY",14.01,20.1,19.79,20.1,19.18,83.9,85.6,82.4,0.313,15.74,16.42,15.32,3.296,3.388,135.1,13.46,3.946,567.7084,11.99,0.039942,0.04318367,0.6756116
"2019-03-21 11:20:00",60716,"CKVY",14.01,20.41,20.28,20.66,19.98,83.1,85.4,82,0.314,16.06,16.89,15.43,2.938,3.029,117,25.32,4.603,628.5209,11.99,0.039942,0.04318367,0.6756116
"2019-03-21 11:25:00",60717,"CKVY",14,21.4,20.68,21.4,20.29,81,83.8,81,0.319,16.16,16.65,15.57,2.522,2.673,130.3,33.33,3.946,612.8311,11.99,0.039942,0.04318367,0.6756116
"2019-03-21 11:30:00",60718,"CKVY",14,23.38,22.63,23.38,21.4,75.92,81,75.44,0.325,16.82,17.46,16.17,1.976,2.272,130,29.99,2.411,560.6682,11.99,0.03908568,0.0425694,0.6929966
"2019-03-21 11:35:00",60719,"CKVY",13.99,24.18,23.55,24.18,23.19,72.86,75.85,72.86,0.323,16.42,16.91,15.94,1.556,1.81,102.5,17.16,2.192,542.9398,11.99,0.03908568,0.0425694,0.6929966
"2019-03-21 11:40:00",60720,"CKVY",13.99,23.12,23.85,24.3,23.12,72.67,73.26,70.27,0.308,16.21,16.97,15.62,1.51,1.594,139.9,8.45,3.288,559.6738,11.99,0.03908568,0.0425694,0.6929966
"2019-03-21 11:45:00",60721,"CKVY",13.98,24.97,23.77,25.03,22.68,69.41,75.63,69.17,0.318,16.32,17.42,15.19,1.427,1.482,141.3,47.63,3.069,557.6802,12,0.04464695,0.04855701,0.7073957
"2019-03-21 11:50:00",60722,"CKVY",13.98,25.65,25.31,25.78,24.79,68.75,71.78,66.35,0.324,16.4,17.86,15.53,1.33,1.355,254.2,77.9,2.63,544.0759,12,0.04464695,0.04855701,0.7073957
"2019-03-21 11:55:00",60723,"CKVY",13.98,26.2,26.19,26.51,25.65,67.23,68.85,64.69,0.324,16.56,17.06,16.05,1.065,1.203,185.7,45.25,2.85,548.8959,12,0.04464695,0.04855701,0.7073957
"2019-03-21 12:00:00",60724,"CKVY",13.97,27.68,26.93,27.81,26.08,65.72,68.47,63.96,0.337,17.35,18.09,16.75,1.13,1.078,165.5,54.44,3.069,594.5721,12,0.05483176,0.05941579,0.7179969
"2019-03-21 12:05:00",60725,"CKVY",13.97,27.68,28.11,28.8,27.43,63.17,66.71,62.49,0.324,17.63,18.49,16.8,1.402,1.238,149.1,26.74,3.726,672.0917,12,0.05483176,0.05941579,0.7179969
"2019-03-21 12:10:00",60726,"CKVY",13.96,26.01,26.19,27.68,25.52,67.84,69.56,63.1,0.324,16.93,17.64,16.47,1.564,1.507,130.3,9.44,4.384,676.0833,12,0.05483176,0.05941579,0.7179969
"2019-03-21 12:15:00",60727,"CKVY",13.95,28.35,27.34,28.54,25.94,63.03,68.29,62.85,0.332,17.42,18.13,16.81,1.336,1.409,106.4,14.3,1.534,610.5999,12,0.05070153,0.05522921,0.7250273
"2019-03-21 12:20:00",60728,"CKVY",13.95,29.4,28.87,29.71,27.92,61.99,63.92,60.99,0.341,17.62,18.32,16.84,1.105,1.238,155.2,23.64,2.85,542.8571,12,0.05070153,0.05522921,0.7250273
"2019-03-21 12:25:00",60729,"CKVY",13.94,29.4,29.66,30.01,29.21,56.63,62.5,56.63,0.311,17.51,18.51,15.78,1.128,0.989,156.6,15.63,4.165,542.6582,12,0.05070153,0.05522921,0.7250273
"2019-03-21 12:30:00",60730,"CKVY",13.93,27.78,28.47,29.46,27.41,62.53,64.53,55.87,0.322,16.11,17.38,15.21,1.904,1.543,164.1,12.67,3.726,537.6446,12,0.0487691,0.0533165,0.7291439
"2019-03-21 12:35:00",60731,"CKVY",13.93,27.53,27.79,28.03,27.53,64.24,64.86,61.7,0.327,16.74,17.62,16.27,2.646,2.229,170.4,9.21,5.261,476.3929,12,0.0487691,0.0533165,0.7291439
"2019-03-21 12:40:00",60732,"CKVY",13.91,25.61,26.8,27.65,25.55,73.45,73.45,63.42,0.345,17.55,18.3,16.64,3.661,3.189,143.9,15.16,6.795,415.35,12,0.0487691,0.0533165,0.7291439
"2019-03-21 12:45:00",60733,"CKVY",13.91,25.73,25.49,25.79,25.24,74.58,75.27,70.8,0.352,18.25,18.93,17.11,4.561,4.089,144.2,4.914,7.014,401.9145,11.99,0.03576906,0.04043092,0.7292138
"2019-03-21 12:50:00",60734,"CKVY",13.9,26.59,26.15,26.65,25.6,70.76,74.64,70.48,0.346,18.6,19.27,18.09,5.701,5.154,155.1,6.24,9.21,405.7473,11.99,0.03576906,0.04043092,0.7292138
"2019-03-21 12:55:00",60735,"CKVY",13.91,25.66,26.29,26.65,25.66,72.95,74.19,68.52,0.344,18.2,18.91,17.37,6.756,6.242,156.7,6.847,10.96,410.1537,11.99,0.03576906,0.04043092,0.7292138
"2019-03-21 13:00:00",60736,"CKVY",13.91,25.22,25.27,25.72,24.98,74.81,76.15,71,0.346,17.98,19.07,17.25,8.1,7.509,162.4,8.15,12.49,414.366,11.98,0.03295272,0.03839565,0.7254912
"2019-03-21 13:05:00",60737,"CKVY",13.91,25.29,25.31,25.6,24.98,75.8,76.04,74.29,0.352,18.59,18.99,17.98,8.31,8.32,156.6,8.12,10.96,404.9072,11.98,0.03295272,0.03839565,0.7254912
"2019-03-21 13:10:00",60738,"CKVY",13.92,25.29,25.15,25.41,24.92,78.41,79,75.8,0.364,19.16,19.6,18.72,7.488,7.999,136.4,10.22,7.672,391.2114,11.98,0.03295272,0.03839565,0.7254912
"2019-03-21 13:15:00",60739,"CKVY",13.92,25.16,25.38,25.66,25.1,77.97,78.72,76.08,0.36,19.32,19.64,18.93,5.949,6.56,117.5,10.92,7.672,387.2337,11.98,0.02972973,0.03474862,0.7182261
"2019-03-21 13:20:00",60740,"CKVY",13.93,25.35,25.06,25.41,24.79,79.89,80,76.46,0.372,19.12,20.1,18.44,6.51,6.105,140.9,9.9,14.03,404.1943,11.98,0.02972973,0.03474862,0.7182261
"2019-03-21 13:25:00",60741,"CKVY",13.93,25.78,25.54,25.9,25.04,73.78,79.89,73.16,0.349,19,20.01,18.38,6.344,6.484,150.6,13.47,7.453,417.7744,11.98,0.02972973,0.03474862,0.7182261
"2019-03-21 13:30:00",60742,"CKVY",13.93,26.46,26.1,26.58,25.53,70,75.18,69.96,0.341,18.55,18.99,18.01,5.841,6.21,162.9,28.65,5.918,422.97,11.98,0.03257065,0.03755591,0.7081789
"2019-03-21 13:35:00",60743,"CKVY",13.93,26.52,26.73,26.96,26.4,69.9,71.03,69.04,0.341,18.24,18.76,17.87,4.431,5.116,181.1,13.57,7.672,418.1297,11.98,0.03257065,0.03755591,0.7081789
"2019-03-21 13:40:00",60744,"CKVY",13.94,26.52,26.54,26.71,26.34,69.38,71.96,69.38,0.339,18.31,18.73,17.81,4.488,4.437,182.6,8.37,7.891,414.4507,11.98,0.03257065,0.03755591,0.7081789
"2019-03-21 13:45:00",60745,"CKVY",13.94,27.39,27.01,27.51,26.52,69.69,69.93,67.8,0.353,18.06,18.96,17.33,4.743,4.643,184.3,10.56,5.699,411.1592,11.98,0.03487879,0.04016729,0.695122
"2019-03-21 13:50:00",60746,"CKVY",13.94,27.02,27.31,27.57,26.89,72.64,72.68,67.7,0.362,18.7,19.66,18.07,4.456,4.668,207.2,15.44,5.918,413.0926,11.98,0.03487879,0.04016729,0.695122
"2019-03-21 13:55:00",60747,"CKVY",13.94,27.26,27.48,28.01,26.96,69.72,72.61,67.94,0.351,18.95,19.48,18.39,3.578,3.898,229.9,38.02,4.165,421.8151,11.98,0.03487879,0.04016729,0.695122
"2019-03-21 14:00:00",60748,"CKVY",13.94,27.7,27.69,28.19,27.2,69.04,71.75,67.87,0.354,19.13,19.88,18.41,3.377,3.423,170.5,51.47,6.138,449.5307,11.98,0.03977387,0.04503908,0.6775981
"2019-03-21 14:05:00",60749,"CKVY",13.94,28.44,27.72,28.44,27.33,69.38,72.95,69.14,0.367,19.38,20.32,18.61,2.871,3.214,137.2,8.88,3.726,494.1426,11.98,0.03977387,0.04503908,0.6775981
"2019-03-21 14:10:00",60750,"CKVY",13.94,29.86,29.7,30.23,28.38,66.91,69.59,65.71,0.375,20.12,20.89,19.61,3.171,2.907,167.2,8.35,6.138,547.1918,11.98,0.03977387,0.04503908,0.6775981
"2019-03-21 14:15:00",60751,"CKVY",13.94,30.97,30.36,30.97,29.86,66.56,68.11,64.13,0.39,20.16,21.16,19.48,3.109,3.179,170.3,4.833,4.384,585.574,11.98,0.05187051,0.05768207,0.6566248
"2019-03-21 14:20:00",60752,"CKVY",13.93,29.8,30.4,30.97,29.68,68.14,68.21,64.71,0.381,20.42,21.2,19.8,3.95,3.451,180.7,8.1,6.576,600.3571,11.98,0.05187051,0.05768207,0.6566248
"2019-03-21 14:25:00",60753,"CKVY",13.94,29.86,29.72,30.05,29.3,68.49,70.75,66.49,0.384,20.45,21.65,19.63,3.892,4.122,198,18.62,5.261,590.3636,11.98,0.05187051,0.05768207,0.6566248
"2019-03-21 14:30:00",60754,"CKVY",13.93,30.85,29.72,30.97,29.12,66.6,72.13,66.6,0.388,21.07,21.41,20.7,3.284,3.68,236.3,51.79,4.603,554.148,11.98,0.04702367,0.0529683,0.6326394
"2019-03-21 14:35:00",60755,"CKVY",13.93,30.17,30.36,31.1,29.86,67.87,68.38,65.43,0.385,20.76,21.22,20.25,2.414,2.854,112.9,10.13,3.507,516.4314,11.98,0.04702367,0.0529683,0.6326394
"2019-03-21 14:40:00",60756,"CKVY",13.92,29.8,30.06,30.36,29.73,72.5,72.54,67.83,0.405,21.32,22.11,20.84,2.564,2.364,96.9,17.06,5.261,496.0239,11.98,0.04702367,0.0529683,0.6326394
"2019-03-21 14:45:00",60757,"CKVY",13.91,31.46,30.42,31.52,29.73,73.08,74.84,71.47,0.437,22.93,23.9,22,3.603,2.977,102.8,8.71,6.576,520.1695,11.98,0.04839825,0.05363361,0.6054195
"2019-03-21 14:50:00",60758,"CKVY",13.9,33.19,32.48,33.19,31.46,70.67,73.53,69.92,0.453,24.32,25.06,23.08,4.487,4.016,104.6,9.3,6.576,580.4115,11.98,0.04839825,0.05363361,0.6054195
"2019-03-21 14:55:00",60759,"CKVY",13.9,34.79,33.91,34.86,33.13,66.76,72.73,66.76,0.456,25.46,26.15,24.54,4.378,4.59,111,14.69,6.357,664.2418,11.98,0.04839825,0.05363361,0.6054195
"2019-03-21 15:00:00",60760,"CKVY",13.9,39.24,37.3,39.62,34.79,55.22,66.62,55.22,0.45,25.37,26.63,24.54,3.137,3.791,134.8,28.24,4.822,717.5815,11.98,0.06837364,0.0763156,0.5735753
"2019-03-21 15:05:00",60761,"CKVY",13.9,32.75,34.11,39.12,32.63,69.68,71.33,55.12,0.439,23.81,24.47,23.05,3.019,3.111,286.3,8.97,6.357,730.2841,11.99,0.06837364,0.0763156,0.5735753
"2019-03-21 15:10:00",60762,"CKVY",13.89,32.57,32.46,32.82,32.07,68.96,70.43,68.41,0.431,23.58,24.08,23.12,3.216,2.982,291.8,15.21,5.918,712.7718,11.99,0.06837364,0.0763156,0.5735753
"2019-03-21 15:15:00",60763,"CKVY",13.88,32.63,32.37,32.63,32.07,70.46,71.08,68.99,0.441,23.81,24.16,23.34,4.078,3.701,288.4,11.22,5.699,690.8432,11.99,0.06103914,0.06773262,0.5425006
"2019-03-21 15:20:00",60764,"CKVY",13.87,32.13,32.49,32.75,32.06,67.81,70.94,67.4,0.416,23.58,24.2,22.61,3.888,3.893,313.5,17.79,5.918,650.8035,11.99,0.06103914,0.06773262,0.5425006
"2019-03-21 15:25:00",60765,"CKVY",13.87,32.5,32.37,32.68,32,70.04,71.31,67.37,0.436,23.4,24.33,22.49,3.965,3.959,297.8,15.61,5.48,595.4352,11.99,0.06103914,0.06773262,0.5425006
"2019-03-21 15:30:00",60766,"CKVY",13.87,32.49,32.61,32.87,32.37,70.04,70.11,67.47,0.436,23.62,24.07,22.88,3.879,3.837,272.8,11.11,4.822,543.9224,11.99,0.04629723,0.0523686,0.5079746
"2019-03-21 15:35:00",60767,"CKVY",13.86,32.31,32.21,32.56,32,70.83,72.65,69.67,0.438,23.92,24.48,23.31,3.946,3.986,279.1,8.22,5.48,512.1617,11.98,0.04629723,0.0523686,0.5079746
"2019-03-21 15:40:00",60768,"CKVY",13.86,32.3,32.34,32.49,32.18,71.62,71.62,68.91,0.443,23.72,24.28,23.18,4.214,4.062,290.2,9.82,6.576,485.1692,11.98,0.04629723,0.0523686,0.5079746
"2019-03-21 15:45:00",60769,"CKVY",13.86,33.53,32.63,33.53,32.18,68.18,73.95,68.18,0.443,24.44,25.05,23.95,4.305,4.409,289.4,25.86,6.795,464.4685,11.98,0.0401476,0.04580649,0.4705947
"2019-03-21 15:50:00",60770,"CKVY",13.86,34.39,33.87,34.39,33.41,65.56,68.11,64.67,0.441,23.59,24.13,23.19,3.627,3.989,342.4,18.18,3.288,458.3319,11.98,0.0401476,0.04580649,0.4705947
"2019-03-21 15:55:00",60771,"CKVY",13.86,35.75,35.44,36.06,34.33,62.99,65.63,62.06,0.447,24.43,25.13,23.97,2.843,3.151,147.6,53.41,4.822,464.2504,11.98,0.0401476,0.04580649,0.4705947
"2019-03-21 16:00:00",60772,"CKVY",13.86,36,35.95,36.31,35.5,62.65,64.6,62.48,0.449,24.77,25.2,24.03,2.293,2.441,129.9,42.91,3.726,470.3844,11.98,0.04333428,0.04942184,0.4312122
"2019-03-21 16:05:00",60773,"CKVY",13.86,37.23,36.56,37.48,35.81,60.41,64.29,60.38,0.455,25.11,25.85,24.35,1.711,2.023,46.25,86.8,2.192,456.8144,11.98,0.04333428,0.04942184,0.4312122
"2019-03-21 16:10:00",60774,"CKVY",13.86,36.86,36.94,37.29,36.67,63.84,63.88,60.41,0.473,25.3,25.84,24.72,1.051,1.477,229.6,41.89,2.192,432.1697,11.98,0.04333428,0.04942184,0.4312122
"2019-03-21 16:15:00",60775,"CKVY",13.86,34.63,36.14,37.04,34.63,68.92,68.92,62.88,0.468,25.43,25.91,25,1.128,0.903,244.8,25.54,5.042,407.6688,11.98,0.03834857,0.04261794,0.3894706
"2019-03-21 16:20:00",60776,"CKVY",13.85,34.63,34.22,34.69,33.95,69.64,72.97,68.99,0.473,25.87,26.38,25.33,1.941,1.556,284.9,17.4,4.822,397.4586,11.98,0.03834857,0.04261794,0.3894706
"2019-03-21 16:25:00",60777,"CKVY",13.85,36.42,36.01,37.04,34.63,62.81,69.68,61.95,0.458,25.38,25.86,24.85,1.958,1.883,346,77.84,3.726,401.2202,11.98,0.03834857,0.04261794,0.3894706
"2019-03-21 16:30:00",60778,"CKVY",13.84,34.51,34.85,36.42,34.26,72.83,72.87,62.78,0.492,25.93,26.77,24.73,2.39,2.423,107.3,16.24,5.48,410.5319,11.98,0.03739861,0.04171997,0.3464308
"2019-03-21 16:35:00",60779,"CKVY",13.85,35.06,34.87,35.19,34.45,67.82,73.01,67.75,0.468,26.29,27.11,25.48,1.933,2.108,127.4,10.13,2.192,419.6441,11.98,0.03739861,0.04171997,0.3464308
"2019-03-21 16:40:00",60780,"CKVY",13.85,37.78,36.29,37.85,35.06,61.54,67.99,61.51,0.473,25.75,26.1,25.43,1.811,1.991,87.2,64.03,2.192,427.3536,11.98,0.03739861,0.04171997,0.3464308
"2019-03-21 16:45:00",60781,"CKVY",13.85,37.91,37.98,38.71,37.47,62.91,62.95,58.97,0.486,25.7,26.57,25.24,0.89,1.228,343.9,26.62,2.63,428.0229,11.98,0.03966053,0.04421547,0.3021721
"2019-03-21 16:50:00",60782,"CKVY",13.85,36.3,36.6,37.97,36.24,65.21,66.38,62.95,0.473,25.82,26.5,25.39,0.905,0.894,337.8,73.96,3.726,415.4836,11.98,0.03966053,0.04421547,0.3021721
"2019-03-21 16:55:00",60783,"CKVY",13.84,36.05,36.13,36.36,35.99,62.57,65.21,62.3,0.449,25.04,25.81,24.36,2.161,1.491,17.61,12.14,5.918,388.2084,11.98,0.03966053,0.04421547,0.3021721
"2019-03-21 17:00:00",60784,"CKVY",13.83,36.24,36.12,36.3,35.87,61.4,63.67,61.13,0.444,24.38,25.06,23.95,3.375,2.843,20.24,15.05,7.014,358.5741,11.98,0.03096521,0.03502908,0.2573171
"2019-03-21 17:05:00",60785,"CKVY",13.83,36.24,36.34,36.49,36.18,65.9,66.17,60.96,0.477,24.83,26.22,24.09,3.889,3.678,60.57,18.66,5.48,338.9704,11.97,0.03096521,0.03502908,0.2573171
"2019-03-21 17:10:00",60786,"CKVY",13.83,35.62,35.66,36.36,35.25,67.89,69.98,64.05,0.479,25.8,26.62,24.85,3.829,3.833,151,22.58,5.699,323.9705,11.97,0.03096521,0.03502908,0.2573171
"2019-03-21 17:15:00",60787,"CKVY",13.83,35.25,35.63,35.81,35.19,71.8,71.8,67.55,0.5,26.44,27.11,25.91,3.984,3.842,179.2,8.48,7.014,305.1771,11.97,0.02523265,0.03056783,0.2112928
"2019-03-21 17:20:00",60788,"CKVY",13.83,35.13,35.04,35.31,34.76,69.64,72.32,69.54,0.482,26.53,27.16,26,4.07,4.029,198.9,10.54,5.48,281.558,11.97,0.02523265,0.03056783,0.2112928
"2019-03-21 17:25:00",60789,"CKVY",13.84,35,35.05,35.25,34.76,72.56,73.52,68.78,0.5,26.69,27.41,25.91,3.653,3.931,218.2,7.945,3.726,260.6213,11.97,0.02523265,0.03056783,0.2112928
"2019-03-21 17:30:00",60790,"CKVY",13.85,35.19,35.13,35.25,35,68.23,72.49,67.82,0.474,26.36,27.06,25.51,2.728,3.209,223.9,9.47,2.411,244.5511,11.97,0.01852451,0.02283528,0.1652717
"2019-03-21 17:35:00",60791,"CKVY",13.85,35.44,35.21,35.5,35.06,66.72,72.22,66.72,0.468,26.12,27.21,25.4,1.83,2.254,251.3,4.908,1.534,232.6955,11.96,0.01852451,0.02283528,0.1652717
"2019-03-21 17:40:00",60792,"CKVY",13.85,36.86,36.38,37.04,35.5,62.95,66.72,62.88,0.467,25.71,25.94,25.37,0.938,1.322,257.3,11.89,1.754,222.8904,11.96,0.01852451,0.02283528,0.1652717
"2019-03-21 17:45:00",60793,"CKVY",13.86,36.79,36.77,37.16,36.42,64.25,65.28,62.95,0.475,25.8,26.18,25.21,0.444,0.683,308.3,22.17,2.63,214.8548,11.96,0.01482099,0.01737973,0.1204662
"2019-03-21 17:50:00",60794,"CKVY",13.86,35,35.82,36.73,35,66.55,66.66,64.32,0.458,25.43,26.02,24.77,1.572,0.853,333,15.97,7.672,206.9471,11.96,0.01482099,0.01737973,0.1204662
"2019-03-21 17:55:00",60795,"CKVY",13.86,34.51,34.53,35,34.38,68.71,70.43,66.59,0.464,25.45,25.94,24.9,3.024,2.407,339.6,5.963,7.014,196.5423,11.96,0.01482099,0.01737973,0.1204662
"2019-03-21 18:00:00",60796,"CKVY",13.87,34.26,34.29,34.51,34.08,69.61,70.09,68.68,0.466,25.36,25.74,25.17,4.037,3.551,333,6.968,4.603,183.1403,11.96,0.01119704,0.01415114,0.07771321
"2019-03-21 18:05:00",60797,"CKVY",13.87,34.32,34.3,34.51,34.14,72.32,72.49,69.57,0.485,25.87,26.54,25.31,3.491,3.9,320.7,11.86,3.288,168.7326,11.96,0.01119704,0.01415114,0.07771321
"2019-03-21 18:10:00",60798,"CKVY",13.88,34.51,34.51,34.63,34.38,69.61,72.35,69.61,0.47,25.95,26.52,25.56,2.614,2.987,302.3,8.63,2.63,157.8945,11.96,0.01119704,0.01415114,0.07771321
"2019-03-21 18:15:00",60799,"CKVY",13.88,34.69,34.62,34.82,34.38,69.37,69.95,68.78,0.472,25.63,25.82,25.44,1.763,2.179,265,17.53,1.973,149.7834,11.96,0.008375752,0.01155644,0.04033406
"2019-03-21 18:20:00",60800,"CKVY",13.89,32.78,33.64,34.76,32.72,78.12,78.74,69.4,0.492,26.76,27.24,25.71,2.134,1.858,219.9,11.6,5.261,140.2196,11.96,0.008375752,0.01155644,0.04033406
"2019-03-21 18:25:00",60801,"CKVY",13.89,33.27,33.12,33.4,32.78,77.23,79.94,76.95,0.496,26.98,27.63,26.62,2.919,2.562,205.9,7.448,5.48,127.1853,11.96,0.008375752,0.01155644,0.04033406
"2019-03-21 18:30:00",60802,"CKVY",13.9,33.77,33.46,33.77,33.21,74.72,77.84,74.17,0.49,26.94,27.34,26.2,3.661,3.255,206.6,6.338,4.603,113.6869,11.96,0.003311373,0.00527743,0.01708872
"2019-03-21 18:35:00",60803,"CKVY",13.9,33.15,33.53,33.83,33.03,77.16,78.12,74.79,0.494,27.07,27.62,26.51,3.561,3.727,222.3,6.884,5.261,102.84,11.95,0.003311373,0.00527743,0.01708872
"2019-03-21 18:40:00",60804,"CKVY",13.91,32.66,32.8,33.15,32.6,79.36,79.4,77.16,0.498,26.93,27.17,26.65,2.931,3.183,234.5,7.578,4.165,94.29271,11.95,0.003311373,0.00527743,0.01708872
"2019-03-21 18:45:00",60805,"CKVY",13.92,32.67,32.61,32.73,32.48,79.37,79.98,79.33,0.498,27,27.18,26.83,2.355,2.686,221.2,16.8,2.63,85.71376,11.95,0.001252028,0.001784525,0.006231581
"2019-03-21 18:50:00",60806,"CKVY",13.93,31.81,32.45,32.79,31.81,80.6,80.7,78.72,0.489,26.76,27.06,26.51,2.212,2.148,143.8,14.56,4.822,77.09664,11.95,0.001252028,0.001784525,0.006231581
"2019-03-21 18:55:00",60807,"CKVY",13.94,31.32,31.49,31.87,31.25,82.4,82.4,80.7,0.49,26.6,26.74,26.5,2.681,2.516,106.2,8.82,5.48,68.88697,11.95,0.001252028,0.001784525,0.006231581
"2019-03-21 19:00:00",60808,"CKVY",13.89,31.13,31.29,31.44,31.07,83.2,83.5,82.4,0.49,26.74,26.91,26.52,3.277,2.974,89,4.017,3.726,60.88869,11.95,-0.0003089292,-0.0002040739,0.000766592
"2019-03-21 19:05:00",60809,"CKVY",13.25,31.63,31.35,31.69,30.95,81.8,83.5,81.7,0.492,26.68,26.81,26.52,3.263,3.395,66.65,17.63,3.946,52.58707,11.95,-0.0003089292,-0.0002040739,0.000766592
"2019-03-21 19:10:00",60810,"CKVY",13.16,31.38,31.59,31.75,31.32,82.5,82.5,81.5,0.492,26.68,26.81,26.5,2.853,2.938,88,12.83,3.507,44.03306,11.95,-0.0003089292,-0.0002040739,0.000766592
"2019-03-21 19:15:00",60811,"CKVY",13.08,30.58,31.12,31.44,30.45,83.8,83.8,82.3,0.483,26.49,26.79,26.08,3.031,2.876,78.61,17.55,6.357,36.3836,11.95,-0.001002038,-0.00104086,2.5E-07
"2019-03-21 19:20:00",60812,"CKVY",13.06,31.57,30.98,31.63,30.58,80.3,83.8,80.3,0.482,26.25,26.38,26.1,3.18,3.082,73.64,12.96,5.042,29.47916,11.94,-0.001002038,-0.00104086,2.5E-07
"2019-03-21 19:25:00",60813,"CKVY",13.04,30.71,30.98,31.69,30.64,82,82,80,0.475,25.94,26.24,25.71,3.394,3.454,92.4,14.77,5.918,23.10625,11.94,-0.001002038,-0.00104086,2.5E-07
"2019-03-21 19:30:00",60814,"CKVY",13.01,30.77,30.79,30.96,30.65,81.4,82,81.4,0.473,25.87,26.01,25.71,2.884,3.182,96,7.436,3.069,16.80082,11.94,-0.001544546,-0.001683116,2.5E-07
"2019-03-21 19:35:00",60815,"CKVY",13,30.22,30.46,30.77,30.22,82.8,83,81.4,0.47,25.79,26.1,25.51,2.46,2.741,95,11.54,3.288,11.002,11.94,-0.001544546,-0.001683116,2.5E-07
"2019-03-21 19:40:00",60816,"CKVY",12.99,30.34,30.16,30.47,29.85,83.9,85.2,82.7,0.479,25.94,26.21,25.46,1.894,2.099,190.9,43.04,2.85,6.303383,11.94,-0.001544546,-0.001683116,2.5E-07
"2019-03-21 19:45:00",60817,"CKVY",12.99,30.59,30.2,30.65,29.85,83.4,84.4,82.9,0.481,25.9,26.3,25.47,1.782,1.879,191.8,79.85,2.63,3.32592,11.94,-0.002855127,-0.003505411,2.5E-07
"2019-03-21 19:50:00",60818,"CKVY",12.98,30.1,30.07,30.59,29.79,84.5,84.9,82.7,0.478,25.79,26.18,25.54,1.713,1.666,276.5,93.2,2.85,1.775339,11.94,-0.002855127,-0.003505411,2.5E-07
"2019-03-21 19:55:00",60819,"CKVY",12.96,29.36,30.04,30.41,29.36,86.7,86.7,83.5,0.476,26.09,26.51,25.83,2.075,1.79,279.9,30.08,4.165,0.9871516,11.94,-0.002855127,-0.003505411,2.5E-07
"2019-03-21 20:00:00",60820,"CKVY",12.97,29.86,29.5,29.86,29.12,86.6,87.3,86.2,0.485,26.05,26.36,25.71,2.579,2.265,323.1,23.27,4.822,0.4710107,11.94,-0.003322655,-0.004219344,2.5E-07
"2019-03-21 20:05:00",60821,"CKVY",12.95,29.3,29.82,30.11,29.3,84.2,86.7,83.7,0.461,25.96,26.38,25.08,3.055,2.844,297.2,21.4,5.699,0.1661253,11.94,-0.003322655,-0.004219344,2.5E-07
"2019-03-21 20:10:00",60822,"CKVY",12.93,29.86,29.15,29.86,28.75,86.8,88.2,84.2,0.486,25.79,26.49,25.04,3.818,3.458,313.2,28.57,6.795,0.03208891,11.94,-0.003322655,-0.004219344,2.5E-07
"2019-03-21 20:15:00",60823,"CKVY",12.94,30.29,30.29,30.66,29.74,85,86.8,84.6,0.485,26.48,26.69,26.18,4.405,4.192,318.9,7.775,7.891,3.798178E-06,11.94,-0.002136932,-0.002416337,2.5E-07
"2019-03-21 20:20:00",60824,"CKVY",12.93,29.98,30.04,30.36,29.8,87,87.7,85,0.489,26.59,26.88,26.24,4.564,4.449,331.3,8.65,5.042,0,11.93,-0.002136932,-0.002416337,2.5E-07
"2019-03-21 20:25:00",60825,"CKVY",12.93,29.92,29.98,30.11,29.86,86.1,87,86.1,0.483,26.44,26.72,26.21,4.36,4.536,336.4,8.4,5.48,0,11.94,-0.002136932,-0.002416337,2.5E-07
"2019-03-21 20:30:00",60826,"CKVY",12.93,29.99,29.9,30.05,29.74,86.5,86.7,85.9,0.487,26.3,26.51,26.06,3.94,4.148,333,17.23,5.48,0,11.94,-0.001706865,-0.001828621,2.5E-07
"2019-03-21 20:35:00",60827,"CKVY",12.93,30.42,30.17,30.49,29.92,84.3,86.6,84.3,0.483,26.24,26.59,26.05,3.834,3.94,345.3,26.27,4.822,0,11.94,-0.001706865,-0.001828621,2.5E-07
"2019-03-21 20:40:00",60828,"CKVY",12.92,30.49,30.58,30.74,30.36,82.9,84.3,82.8,0.476,26.19,26.43,25.84,3.099,3.468,287.4,30.52,3.946,0,11.94,-0.001706865,-0.001828621,2.5E-07
"2019-03-21 20:45:00",60829,"CKVY",12.91,29.5,29.56,30.49,29.25,85.8,86.1,82.7,0.474,25.62,25.9,25.4,2.588,2.858,296.9,34.31,4.822,0,11.94,-0.002089095,-0.002352163,2.5E-07
"2019-03-21 20:50:00",60830,"CKVY",12.91,28.64,29.39,29.87,28.64,86.6,86.7,84.4,0.462,25.58,26.13,24.73,2.431,2.479,339.2,72.2,5.48,0,11.94,-0.002089095,-0.002352163,2.5E-07
"2019-03-21 20:55:00",60831,"CKVY",12.91,29.69,29.37,29.69,28.64,85.4,87.8,85,0.475,25.78,26.17,25.18,2.408,2.347,216.3,91.1,4.384,0,11.94,-0.002089095,-0.002352163,2.5E-07
"2019-03-21 21:00:00",60832,"CKVY",12.91,30.43,30.4,30.74,29.63,83,85.4,82.3,0.476,25.96,26.15,25.78,2.192,2.332,293.2,29.36,3.726,0,11.93,-0.002872226,-0.003503345,2.5E-07
"2019-03-21 21:05:00",60833,"CKVY",12.9,29.13,29.7,30.49,29.01,86,86,82.4,0.467,25.46,25.94,24.95,1.915,1.942,164,21.08,3.946,0,11.93,-0.002872226,-0.003503345,2.5E-07
"2019-03-21 21:10:00",60834,"CKVY",12.9,29.01,29.53,29.75,29.01,86,86.7,85.7,0.465,25.89,26.12,25.36,2.092,2.065,250,16.17,3.069,0,11.93,-0.002872226,-0.003503345,2.5E-07
"2019-03-21 21:15:00",60835,"CKVY",12.9,28.15,28.42,29.07,27.96,89.2,89.5,86,0.466,25.32,25.52,25.03,2.047,1.991,208.1,30.86,2.85,0,11.93,-0.003231768,-0.004074487,2.5E-07
"2019-03-21 21:20:00",60836,"CKVY",12.89,28.28,28.55,29.14,27.72,86.8,91,86,0.455,25.68,26.47,24.75,2.33,2.249,13.1,42.8,6.795,0,11.93,-0.003231768,-0.004074487,2.5E-07
"2019-03-21 21:25:00",60837,"CKVY",12.89,28.96,28.72,29.08,28.15,87.1,89.1,86.8,0.47,25.58,26.01,24.85,2.054,2.238,244.1,48.85,4.165,0,11.93,-0.003231768,-0.004074487,2.5E-07
"2019-03-21 21:30:00",60838,"CKVY",12.88,28.83,29.01,29.39,28.77,87.1,87.2,85.3,0.468,25.51,25.9,25.17,1.866,1.979,341.4,61.3,2.63,0,11.93,-0.003150418,-0.003936545,2.5E-07
"2019-03-21 21:35:00",60839,"CKVY",12.87,29.02,28.93,29.14,28.71,87.5,87.9,87.1,0.474,25.74,25.96,25.39,0.995,1.455,243.4,50.62,1.315,0,11.93,-0.003150418,-0.003936545,2.5E-07
"2019-03-21 21:40:00",60840,"CKVY",12.88,29.02,29.11,29.39,28.96,87.7,88,87.2,0.475,25.9,26.07,25.74,0.682,0.747,257.8,52,1.973,0,11.93,-0.003150418,-0.003936545,2.5E-07
"2019-03-21 21:45:00",60841,"CKVY",12.88,29.64,29.01,29.64,28.65,84.5,87.8,84.5,0.469,25.61,25.91,25.28,1.282,0.898,11.4,30.56,4.822,0,11.93,-0.004299864,-0.005951278,2.5E-07
"2019-03-21 21:50:00",60842,"CKVY",12.87,30.26,30.16,30.44,29.58,81.1,84.5,81.1,0.462,25.37,25.61,25.16,2.249,1.814,23.31,12.29,4.603,0,11.93,-0.004299864,-0.005951278,2.5E-07
"2019-03-21 21:55:00",60843,"CKVY",12.85,30.26,30.3,30.39,30.2,80.8,81.2,80.7,0.46,25.18,25.3,25.03,2.633,2.432,284.9,43.97,3.507,0,11.93,-0.004299864,-0.005951278,2.5E-07
"2019-03-21 22:00:00",60844,"CKVY",12.85,29.64,29.96,30.33,29.52,82.3,82.4,80.6,0.457,24.96,25.14,24.78,2.518,2.706,311.5,15.01,4.822,0,11.93,-0.002758198,-0.003344883,2.5E-07
"2019-03-21 22:05:00",60845,"CKVY",12.84,29.39,29.54,29.71,29.39,83.2,83.2,82.3,0.457,24.96,25.12,24.73,2.332,2.311,335.9,12.39,4.822,0,11.93,-0.002758198,-0.003344883,2.5E-07
"2019-03-21 22:10:00",60846,"CKVY",12.85,29.64,29.51,29.71,29.27,81.6,83.4,81.5,0.453,24.84,25.05,24.59,3.045,2.734,358.6,22.99,5.918,0,11.93,-0.002758198,-0.003344883,2.5E-07
"2019-03-21 22:15:00",60847,"CKVY",12.85,29.52,29.56,29.77,29.39,80.8,83.2,80.8,0.446,24.76,25.16,24.35,2.91,2.896,338,18.26,3.946,0,11.93,-0.002481492,-0.002932156,2.5E-07
"2019-03-21 22:20:00",60848,"CKVY",12.85,29.4,29.5,29.64,29.27,81,81.8,80.6,0.445,24.43,24.69,24.18,3.201,3.091,340.1,12.1,5.042,0,11.93,-0.002481492,-0.002932156,2.5E-07
"2019-03-21 22:25:00",60849,"CKVY",12.85,29.58,29.48,29.64,29.33,80.6,81.8,80.5,0.446,24.43,24.66,24.2,2.788,3.017,331.4,18.91,4.822,0,11.93,-0.002481492,-0.002932156,2.5E-07
"2019-03-21 22:30:00",60850,"CKVY",12.85,29.58,29.51,29.77,29.34,80.5,81.2,80,0.446,24.31,24.44,24.15,3.16,2.952,347.3,13.34,4.822,0,11.93,-0.002080535,-0.002359088,2.5E-07
"2019-03-21 22:35:00",60851,"CKVY",12.85,29.52,29.47,29.64,29.27,80.6,81,80.3,0.445,24.29,24.48,24.15,3.329,3.246,341.5,7.593,6.357,0,11.93,-0.002080535,-0.002359088,2.5E-07
"2019-03-21 22:40:00",60852,"CKVY",12.84,29.77,29.66,29.83,29.39,81.5,81.7,79.44,0.455,24.43,24.92,24.13,3.719,3.576,332.3,12.1,6.795,0,11.93,-0.002080535,-0.002359088,2.5E-07
"2019-03-21 22:45:00",60853,"CKVY",12.84,29.89,29.94,30.14,29.77,80.3,81.5,79,0.45,24.53,24.93,24.24,4.055,3.894,342.4,9.83,6.138,0,11.93,-0.001647374,-0.001760546,2.5E-07
"2019-03-21 22:50:00",60854,"CKVY",12.84,29.52,29.73,30.01,29.4,82.1,82.5,80.2,0.453,24.75,25,24.45,4.173,4.131,311.2,11.59,5.48,0,11.94,-0.001647374,-0.001760546,2.5E-07
"2019-03-21 22:55:00",60855,"CKVY",12.83,29.27,29.45,29.77,29.15,83.5,84,81.8,0.457,24.86,25.06,24.62,4.222,4.109,309.9,10.06,5.261,0,11.93,-0.001647374,-0.001760546,2.5E-07
"2019-03-21 23:00:00",60856,"CKVY",12.83,28.59,28.91,29.33,28.53,85.3,85.3,83.4,0.454,24.78,24.95,24.65,3.846,4.073,300.7,9.18,4.165,0,11.93,-0.001496558,-0.001561279,2.5E-07
"2019-03-21 23:05:00",60857,"CKVY",12.82,28.65,28.45,28.65,28.16,86.3,87.1,85.3,0.46,24.94,25.15,24.63,3.294,3.662,331.7,10.55,3.946,0,11.93,-0.001496558,-0.001561279,2.5E-07
"2019-03-21 23:10:00",60858,"CKVY",12.83,29.09,28.77,29.21,28.53,85.9,86.5,85.4,0.466,25.13,25.52,24.96,2.618,2.912,338.2,12.5,4.165,0,11.93,-0.001496558,-0.001561279,2.5E-07
"2019-03-21 23:15:00",60859,"CKVY",12.82,29.77,29.71,29.96,29.03,80.8,86,80,0.451,24.77,25.53,24.38,2.43,2.602,342.5,9.98,4.603,0,11.93,-0.002281609,-0.002636124,2.5E-07
"2019-03-21 23:20:00",60860,"CKVY",12.82,29.65,29.72,29.89,29.58,82.7,82.7,80.7,0.459,24.8,25.19,24.48,2.553,2.407,314.3,11.77,6.357,0,11.93,-0.002281609,-0.002636124,2.5E-07
"2019-03-21 23:25:00",60861,"CKVY",12.82,29.59,29.81,30.02,29.59,81.6,82.7,81.2,0.452,24.91,25.15,24.67,2.53,2.722,348.5,30.65,6.357,0,11.93,-0.002281609,-0.002636124,2.5E-07
"2019-03-21 23:30:00",60862,"CKVY",12.81,29.52,29.61,29.77,29.46,81.2,81.8,80.5,0.448,24.56,24.82,24.36,2.438,2.379,33.83,28.89,3.069,0,11.93,-0.002558888,-0.003049719,2.5E-07
"2019-03-21 23:35:00",60863,"CKVY",12.81,29.52,29.62,29.77,29.46,81.1,81.2,80.1,0.448,24.36,24.52,24.22,2.266,2.38,64.94,11.86,3.726,0,11.93,-0.002558888,-0.003049719,2.5E-07
"2019-03-21 23:40:00",60864,"CKVY",12.81,29.27,29.33,29.52,29.15,82.2,82.2,81.1,0.45,24.41,24.63,24.23,2.586,2.261,69.13,19.61,4.165,0,11.93,-0.002558888,-0.003049719,2.5E-07
"2019-03-21 23:45:00",60865,"CKVY",12.81,29.83,29.42,29.83,29.15,84.5,84.8,82.2,0.473,24.99,25.76,24.46,2.85,2.698,65.93,15.72,4.603,0,11.93,-0.002610804,-0.003129642,2.5E-07
"2019-03-21 23:50:00",60866,"CKVY",12.81,33.92,30.81,33.92,29.77,83,89.8,83,0.548,27.03,29.45,25.56,3.642,3.053,100.7,24.19,10.96,0,11.93,-0.002610804,-0.003129642,2.5E-07
"2019-03-21 23:55:00",60867,"CKVY",12.81,38.06,35.95,38.74,33.98,69.93,83.1,68.83,0.544,29.33,29.65,28.92,5.402,4.529,93.5,16.92,12.93,0,11.94,-0.002610804,-0.003129642,2.5E-07
"2019-03-22 00:00:00",60868,"CKVY",12.79,36.82,36.45,38,35.83,74.5,77.25,70,0.552,29.38,29.63,28.93,6.793,6.214,96.8,11.23,10.74,0,11.94,-0.0009365496,-0.0007950278,2.5E-07
"2019-03-22 00:05:00",60869,"CKVY",12.79,38,37.71,38.74,36.57,71.03,74.77,69.27,0.551,29.47,29.61,29.31,8.39,7.767,89.2,6.032,13.59,0,11.94,-0.0009365496,-0.0007950278,2.5E-07
"2019-03-22 00:10:00",60870,"CKVY",12.78,37.75,37.14,38.06,36.14,74.36,76.97,70.99,0.571,29.74,30.37,29.3,9.06,8.58,85.8,7.052,18.19,0,11.95,-0.0009365496,-0.0007950278,2.5E-07
"2019-03-22 00:15:00",60871,"CKVY",12.79,37.75,38.06,38.55,37.68,74.36,74.36,71.75,0.571,30.25,30.45,30.07,10.36,9.77,88.5,6.889,16.44,0,11.95,0.001885075,0.00255411,2.5E-07
"2019-03-22 00:20:00",60872,"CKVY",12.79,36.08,36.89,37.81,35.95,80.3,80.3,74.32,0.577,30.43,30.65,30.1,9.96,10.23,90.5,6.48,13.15,0,11.95,0.001885075,0.00255411,2.5E-07
"2019-03-22 00:25:00",60873,"CKVY",12.78,36.07,35.73,36.13,35.45,82,82.6,80.3,0.589,30.76,31.18,30.4,9.2,9.77,87.2,5.734,10.96,0,11.95,0.001885075,0.00255411,2.5E-07
"2019-03-22 00:30:00",60874,"CKVY",12.78,36.45,36.45,36.94,35.95,80.6,81.9,79.41,0.588,31.12,31.26,30.95,9.47,9.02,86.9,6.848,17.54,0,11.95,0.001036468,0.001481454,2.5E-07
"2019-03-22 00:35:00",60875,"CKVY",12.79,34.65,36.12,36.88,33.85,83.5,83.7,76.97,0.567,30.72,31.48,28.13,11.42,10.43,109.1,21.28,19.73,0,11.95,0.001036468,0.001481454,2.5E-07
"2019-03-22 00:40:00",60876,"CKVY",12.79,31.13,33.19,35.09,31.13,84.6,85.6,78.03,0.499,28.58,30.28,27.04,12.05,11.66,146.9,7.534,14.47,0,11.95,0.001036468,0.001481454,2.5E-07
"2019-03-22 00:45:00",60877,"CKVY",12.78,32.36,31.53,32.49,30.63,86.1,91.2,84.7,0.533,28.48,29.41,27.02,10.97,11.79,166.2,7.142,12.49,0,11.95,0.0007203849,0.001039823,2.5E-07
"2019-03-22 00:50:00",60878,"CKVY",12.78,32.36,32.16,32.49,31.87,86.3,87.5,85.4,0.535,28.53,28.87,28.19,8.44,9.68,169.8,12.07,8.55,0,11.95,0.0007203849,0.001039823,2.5E-07
"2019-03-22 00:55:00",60879,"CKVY",12.77,30.88,31.96,32.55,30.75,88.8,88.8,85.6,0.518,28.37,28.91,27.69,7.416,8.08,149.6,24.36,10.3,0,11.94,0.0007203849,0.001039823,2.5E-07
"2019-03-22 01:00:00",60880,"CKVY",12.77,30.19,30.51,30.81,30.19,90.4,90.4,88.7,0.513,27.85,28.06,27.59,7.007,7.073,143.9,14.69,10.08,0,11.94,-0.0004888211,-0.0003346505,2.5E-07
"2019-03-22 01:05:00",60881,"CKVY",12.77,28.9,29.48,30.38,28.9,91.9,92.1,89.6,0.495,27.13,27.95,26.77,7.607,7.301,162.4,10.08,10.3,0,11.94,-0.0004888211,-0.0003346505,2.5E-07
"2019-03-22 01:10:00",60882,"CKVY",12.77,28.83,28.94,29.51,28.46,93.6,94,90.7,0.502,26.99,27.69,26.52,8.12,7.739,167.7,11.6,11.18,0,11.94,-0.0004888211,-0.0003346505,2.5E-07
"2019-03-22 01:15:00",60883,"CKVY",12.76,28.96,28.98,29.27,28.65,95.2,95.2,93.3,0.514,27.58,27.98,27,8.38,8.33,154.9,6.793,10.52,0,11.94,-0.001182242,-0.001173498,2.5E-07
"2019-03-22 01:20:00",60884,"CKVY",12.76,28.03,28.34,29.02,27.84,98.1,98.2,95,0.51,27.33,27.93,26.88,8.14,8.24,132.7,10.09,9.43,0,11.94,-0.001182242,-0.001173498,2.5E-07
"2019-03-22 01:25:00",60885,"CKVY",12.74,28.27,28.34,28.52,28.03,100.2,100.2,98.2,0.526,28.22,28.5,27.59,8.03,8.14,125.2,6.327,10.08,0,11.93,-0.001182242,-0.001173498,2.5E-07
"2019-03-22 01:30:00",60886,"CKVY",12.75,28.77,28.4,28.83,28.15,100.2,100.2,100.1,0.536,28.43,28.88,28.18,7.754,7.808,119.8,6.384,9.43,0,11.93,-0.001807596,-0.001922525,2.5E-07
"2019-03-22 01:35:00",60887,"CKVY",12.75,28.77,29,29.27,28.77,100.2,100.2,100.1,0.536,29.03,29.3,28.79,7.364,7.624,132,8.44,10.08,0,11.93,-0.001807596,-0.001922525,2.5E-07
"2019-03-22 01:40:00",60888,"CKVY",12.75,29.27,28.94,29.27,28.71,100.1,100.2,100.1,0.547,28.98,29.31,28.73,6.849,7.027,125.1,9.05,8.55,0,11.93,-0.001807596,-0.001922525,2.5E-07
"2019-03-22 01:45:00",60889,"CKVY",12.75,29.76,29.61,29.95,29.27,100.2,100.2,100.1,0.559,29.65,29.99,29.29,7.262,7.054,140.5,9.81,11.84,0,11.93,-0.002190524,-0.002389802,2.5E-07
"2019-03-22 01:50:00",60890,"CKVY",12.75,29.51,29.8,30.01,29.51,100.1,100.2,100.1,0.553,29.83,30.05,29.53,7.381,7.25,150,10.05,9.64,0,11.93,-0.002190524,-0.002389802,2.5E-07
"2019-03-22 01:55:00",60891,"CKVY",12.75,29.27,29.48,29.7,29.27,100.1,100.2,100.1,0.547,29.51,29.74,29.29,7.686,7.608,142,5.558,9.43,0,11.93,-0.002190524,-0.002389802,2.5E-07
"2019-03-22 02:00:00",60892,"CKVY",12.74,29.27,29.19,29.39,29.08,100.1,100.2,100.1,0.547,29.23,29.43,29.1,6.921,7.286,139.1,7.025,8.99,0,11.93,-0.00218299,-0.0023772,2.5E-07
"2019-03-22 02:05:00",60893,"CKVY",12.74,29.02,29.09,29.27,28.9,100.2,100.2,100,0.542,29.12,29.31,28.91,6.608,6.813,153.3,7.455,8.55,0,11.93,-0.00218299,-0.0023772,2.5E-07
"2019-03-22 02:10:00",60894,"CKVY",12.73,29.08,29,29.14,28.83,100.1,100.2,100.1,0.543,29.03,29.18,28.85,5.984,6.302,139.1,8.81,7.014,0,11.93,-0.00218299,-0.0023772,2.5E-07
"2019-03-22 02:15:00",60895,"CKVY",12.73,29.27,29.17,29.27,29.02,100.1,100.2,100.1,0.547,29.2,29.31,29.05,5.872,5.955,161.6,7.984,8.11,0,11.93,-0.002359146,-0.002614387,2.5E-07
"2019-03-22 02:20:00",60896,"CKVY",12.72,29.27,29.24,29.33,29.14,100.1,100.2,100.1,0.547,29.27,29.37,29.16,5.799,5.792,145.8,8.02,7.453,0,11.93,-0.002359146,-0.002614387,2.5E-07
"2019-03-22 02:25:00",60897,"CKVY",12.72,29.27,29.27,29.39,29.14,100.1,100.2,100.1,0.547,29.31,29.44,29.16,6.472,6.07,149.9,6.865,9.86,0,11.93,-0.002359146,-0.002614387,2.5E-07
"2019-03-22 02:30:00",60898,"CKVY",12.72,29.02,29.19,29.33,29.02,100.2,100.2,100.1,0.542,29.23,29.37,29.04,6.997,6.783,152.8,5.988,9.64,0,11.94,-0.002401643,-0.002670003,2.5E-07
"2019-03-22 02:35:00",60899,"CKVY",12.71,29.15,29.1,29.21,28.96,100.1,100.2,100.1,0.545,29.13,29.25,28.98,7.268,7.206,142.7,5.735,9.21,0,11.94,-0.002401643,-0.002670003,2.5E-07
"2019-03-22 02:40:00",60900,"CKVY",12.71,29.15,29.13,29.27,29.02,100.2,100.2,100.1,0.545,29.16,29.31,29.04,7.177,7.225,146.9,5.24,9.21,0,11.94,-0.002401643,-0.002670003,2.5E-07
"2019-03-22 02:45:00",60901,"CKVY",12.71,28.9,29,29.15,28.77,100.1,100.2,100.1,0.539,29.03,29.19,28.79,7.248,7.171,148.6,5.25,10.3,0,11.94,-0.002189603,-0.002389658,2.5E-07
"2019-03-22 02:50:00",60902,"CKVY",12.71,28.77,28.85,29.02,28.71,100.1,100.2,100.1,0.536,28.88,29.05,28.73,7.275,7.233,146.5,4.478,8.99,0,11.94,-0.002189603,-0.002389658,2.5E-07
"2019-03-22 02:55:00",60903,"CKVY",12.7,28.78,28.78,28.9,28.65,100.1,100.2,100.1,0.536,28.82,28.94,28.68,7.012,7.21,141.1,5.03,8.11,0,11.95,-0.002189603,-0.002389658,2.5E-07
"2019-03-22 03:00:00",60904,"CKVY",12.7,28.78,28.8,28.9,28.65,100.1,100.2,100.1,0.537,28.83,28.95,28.68,6.56,6.776,142.5,3.995,7.891,0,11.95,-0.002195783,-0.002400308,2.5E-07
"2019-03-22 03:05:00",60905,"CKVY",12.69,28.9,28.82,28.96,28.65,100.2,100.2,100.1,0.539,28.85,29,28.67,6.559,6.522,144.4,3.447,7.891,0,11.95,-0.002195783,-0.002400308,2.5E-07
"2019-03-22 03:10:00",60906,"CKVY",12.7,28.96,28.89,29.02,28.78,100.1,100.2,100.1,0.541,28.92,29.06,28.8,6.501,6.491,149.7,4.421,7.672,0,11.95,-0.002195783,-0.002400308,2.5E-07
"2019-03-22 03:15:00",60907,"CKVY",12.69,29.15,29.01,29.21,28.9,100.1,100.2,100.1,0.545,29.05,29.25,28.92,6.282,6.4,145.4,5.727,7.672,0,11.96,-0.002323037,-0.002567833,2.5E-07
"2019-03-22 03:20:00",60908,"CKVY",12.69,29.33,29.2,29.33,28.96,100.1,100.2,100.1,0.549,29.24,29.37,28.98,6.007,6.144,138.5,5.026,7.234,0,11.96,-0.002323037,-0.002567833,2.5E-07
"2019-03-22 03:25:00",60909,"CKVY",12.69,29.46,29.44,29.58,29.27,100.2,100.2,100.1,0.552,29.47,29.61,29.29,5.825,5.945,145.8,5.647,7.014,0,11.97,-0.002323037,-0.002567833,2.5E-07
"2019-03-22 03:30:00",60910,"CKVY",12.68,29.52,29.53,29.65,29.4,100.2,100.2,100.1,0.553,29.56,29.69,29.42,5.77,5.807,144.1,5.754,7.672,0,11.98,-0.002469148,-0.002760134,2.5E-07
"2019-03-22 03:35:00",60911,"CKVY",12.68,29.65,29.61,29.71,29.4,100.2,100.2,100,0.556,29.64,29.76,29.4,5.509,5.671,145.3,5.667,6.576,0,11.98,-0.002469148,-0.002760134,2.5E-07
"2019-03-22 03:40:00",60912,"CKVY",12.66,29.64,29.64,29.77,29.52,100.2,100.2,100.1,0.556,29.68,29.82,29.54,5.239,5.354,148.4,5.18,6.357,0,11.99,-0.002469148,-0.002760134,2.5E-07
"2019-03-22 03:45:00",60913,"CKVY",12.67,29.77,29.71,29.89,29.52,100.1,100.2,100.1,0.559,29.74,29.94,29.55,4.654,4.968,131.9,9.75,5.261,0,12,-0.002647382,-0.003004508,2.5E-07
"2019-03-22 03:50:00",60914,"CKVY",12.67,29.89,29.85,30.02,29.64,100.1,100.2,100,0.561,29.89,30.05,29.67,4.017,4.339,131.2,4.295,4.384,0,12.01,-0.002647382,-0.003004508,2.5E-07
"2019-03-22 03:55:00",60915,"CKVY",12.66,30.01,29.98,30.14,29.83,100.1,100.2,100.1,0.564,30.01,30.18,29.86,3.44,3.74,132.5,6.007,3.726,0,12.02,-0.002647382,-0.003004508,2.5E-07
"2019-03-22 04:00:00",60916,"CKVY",12.66,30.2,30.08,30.2,29.95,100.1,100.2,100.1,0.569,30.11,30.25,29.97,3.218,3.303,123.8,5.431,3.946,0,12.03,-0.003161678,-0.003760249,2.5E-07
"2019-03-22 04:05:00",60917,"CKVY",12.66,30.2,30.16,30.26,30.01,100.1,100.2,100,0.568,30.19,30.3,30.04,3.552,3.326,111.8,5.578,5.042,0,12.04,-0.003161678,-0.003760249,2.5E-07
"2019-03-22 04:10:00",60918,"CKVY",12.65,30.2,30.22,30.26,30.08,100.1,100.2,100,0.569,30.25,30.31,30.1,3.957,3.746,118.7,4.997,5.48,0,12.05,-0.003161678,-0.003760249,2.5E-07
"2019-03-22 04:15:00",60919,"CKVY",12.65,30.27,30.24,30.33,30.08,100.2,100.2,100.1,0.57,30.27,30.37,30.12,3.976,3.987,134.3,7.063,4.165,0,12.05,-0.003224082,-0.00385216,2.5E-07
"2019-03-22 04:20:00",60920,"CKVY",12.65,30.26,30.27,30.39,30.08,100.2,100.2,100.1,0.57,30.31,30.43,30.1,3.527,3.783,143.1,5.5,3.507,0,12.06,-0.003224082,-0.00385216,2.5E-07
"2019-03-22 04:25:00",60921,"CKVY",12.65,30.14,30.27,30.39,30.14,100.2,100.2,100.1,0.568,30.3,30.43,30.15,2.88,3.221,167.1,6.652,3.069,0,12.07,-0.003224082,-0.00385216,2.5E-07
"2019-03-22 04:30:00",60922,"CKVY",12.64,30.2,30.25,30.39,30.14,100.1,100.2,100.1,0.568,30.29,30.42,30.16,2.374,2.623,163.7,8.27,2.192,0,12.07,-0.003426909,-0.004174396,2.5E-07
"2019-03-22 04:35:00",60923,"CKVY",12.64,30.02,30.05,30.26,29.89,100.1,100.2,100.1,0.564,30.08,30.31,29.91,1.932,2.151,161,13.77,1.973,0,12.08,-0.003426909,-0.004174396,2.5E-07
"2019-03-22 04:40:00",60924,"CKVY",12.64,29.83,29.94,30.08,29.77,100.1,100.2,100.1,0.56,29.97,30.11,29.78,1.504,1.707,160.8,7.764,1.534,0,12.08,-0.003426909,-0.004174396,2.5E-07
"2019-03-22 04:45:00",60925,"CKVY",12.64,29.77,29.8,30.01,29.71,100.2,100.2,100.1,0.559,29.84,30.04,29.73,1.215,1.35,178.8,14.15,1.973,0,12.08,-0.004197032,-0.005547117,2.5E-07
"2019-03-22 04:50:00",60926,"CKVY",12.64,29.77,29.78,29.89,29.58,100.2,100.2,100.1,0.559,29.81,29.93,29.6,1.025,1.114,159.4,5.669,1.534,0,12.09,-0.004197032,-0.005547117,2.5E-07
"2019-03-22 04:55:00",60927,"CKVY",12.63,29.4,29.66,29.83,29.4,100.1,100.2,100.1,0.55,29.69,29.88,29.42,1.214,1.066,193.1,21.19,3.069,0,12.09,-0.004197032,-0.005547117,2.5E-07
"2019-03-22 05:00:00",60928,"CKVY",12.63,29.03,29.17,29.4,28.96,100.1,100.2,100.1,0.542,29.2,29.44,28.99,2.009,1.582,212,5.129,4.822,0,12.1,-0.004507978,-0.006188168,2.5E-07
"2019-03-22 05:05:00",60929,"CKVY",12.62,29.21,29.09,29.27,28.9,100.2,100.2,100,0.546,29.13,29.3,28.93,2.613,2.363,198.5,8.97,4.384,0,12.1,-0.004507978,-0.006188168,2.5E-07
"2019-03-22 05:10:00",60930,"CKVY",12.62,29.27,29.23,29.34,29.03,100.2,100.2,100.1,0.548,29.26,29.38,29.06,2.654,2.662,197.8,5.433,2.63,0,12.11,-0.004507978,-0.006188168,2.5E-07
"2019-03-22 05:15:00",60931,"CKVY",12.62,29.34,29.3,29.4,29.15,100.2,100.2,100.1,0.549,29.34,29.45,29.18,2.24,2.482,201.5,7.631,3.069,0,12.11,-0.003671912,-0.004618976,2.5E-07
"2019-03-22 05:20:00",60932,"CKVY",12.62,29.34,29.36,29.46,29.15,100.2,100.2,100.1,0.549,29.39,29.51,29.17,2.121,2.121,200.7,9.44,3.726,0,12.12,-0.003671912,-0.004618976,2.5E-07
"2019-03-22 05:25:00",60933,"CKVY",12.62,29.27,29.33,29.46,29.21,100.1,100.2,100.1,0.547,29.37,29.49,29.23,2.334,2.244,195,9.33,3.069,0,12.12,-0.003671912,-0.004618976,2.5E-07
"2019-03-22 05:30:00",60934,"CKVY",12.62,29.27,29.28,29.4,29.15,100.2,100.2,100.1,0.548,29.31,29.44,29.19,2.383,2.352,171.7,2.263,2.85,0,12.12,-0.003827065,-0.004888196,2.5E-07
"2019-03-22 05:35:00",60935,"CKVY",12.61,29.27,29.25,29.34,29.15,100.2,100.2,100,0.548,29.28,29.38,29.15,2.605,2.495,166.7,1.395,3.726,0,12.12,-0.003827065,-0.004888196,2.5E-07
"2019-03-22 05:40:00",60936,"CKVY",12.62,29.15,29.19,29.28,29.03,100.1,100.2,100.1,0.545,29.23,29.32,29.06,2.757,2.704,161.6,6.997,3.726,0,12.12,-0.003827065,-0.004888196,2.5E-07
"2019-03-22 05:45:00",60937,"CKVY",12.62,29.03,29.12,29.28,28.96,100.1,100.2,100.1,0.542,29.15,29.32,28.99,2.831,2.803,144,2.886,2.85,0,12.12,-0.003585238,-0.004470475,2.5E-07
"2019-03-22 05:50:00",60938,"CKVY",12.6,28.9,28.91,29.03,28.72,100.2,100.2,100.1,0.54,28.94,29.07,28.73,2.673,2.759,127.9,4.392,3.069,0,12.12,-0.003585238,-0.004470475,2.5E-07
"2019-03-22 05:55:00",60939,"CKVY",12.61,28.78,28.79,28.9,28.65,100.1,100.2,100.1,0.536,28.83,28.94,28.69,2.673,2.626,132.8,1.875,3.507,0,12.12,-0.003585238,-0.004470475,2.5E-07
"2019-03-22 06:00:00",60940,"CKVY",12.6,28.78,28.78,28.9,28.65,100.2,100.2,100.1,0.537,28.81,28.95,28.68,3.04,2.84,135.8,4.413,4.165,0,12.12,-0.003514713,-0.00436248,2.5E-07
"2019-03-22 06:05:00",60941,"CKVY",12.6,28.9,28.85,29.03,28.65,100.2,100.2,100,0.539,28.88,29.07,28.67,3.346,3.183,128.5,2.87,4.384,0,12.13,-0.003514713,-0.00436248,2.5E-07
"2019-03-22 06:10:00",60942,"CKVY",12.6,29.09,29,29.15,28.84,100.2,100.2,100.1,0.544,29.03,29.19,28.87,3.596,3.449,129.5,4.614,5.042,0,12.13,-0.003514713,-0.00436248,2.5E-07
"2019-03-22 06:15:00",60943,"CKVY",12.59,29.15,29.14,29.28,29.03,100.1,100.2,100.1,0.545,29.17,29.32,29.05,3.722,3.679,129.1,4.921,5.48,0,12.13,-0.003219944,-0.003874681,0.0004929422
"2019-03-22 06:20:00",60944,"CKVY",12.61,29.21,29.23,29.4,29.03,100.1,100.2,100.1,0.546,29.27,29.43,29.05,3.925,3.839,129,3.372,5.042,0,12.13,-0.003219944,-0.003874681,0.0004929422
"2019-03-22 06:25:00",60945,"CKVY",12.59,29.52,29.37,29.52,29.21,100.1,100.2,100.1,0.553,29.4,29.56,29.24,4.018,4.007,127.9,5.485,5.042,0,12.13,-0.003219944,-0.003874681,0.0004929422
"2019-03-22 06:30:00",60946,"CKVY",12.6,29.52,29.5,29.64,29.33,100.1,100.2,100.1,0.553,29.53,29.69,29.36,3.952,3.964,133.1,5.019,4.822,0,12.13,-0.003059454,-0.003615759,0.005395729
"2019-03-22 06:35:00",60947,"CKVY",12.6,29.71,29.63,29.77,29.4,100.1,100.2,100.1,0.557,29.66,29.81,29.42,4.21,4.025,144.9,6.068,6.795,0,12.13,-0.003059454,-0.003615759,0.005395729
"2019-03-22 06:40:00",60948,"CKVY",12.59,29.89,29.81,29.95,29.64,100.1,100.2,100.1,0.561,29.84,29.98,29.68,4.817,4.567,144.6,5.928,7.234,0,12.13,-0.003059454,-0.003615759,0.005395729
"2019-03-22 06:45:00",60949,"CKVY",12.6,29.89,29.91,30.08,29.77,100.1,100.2,100.1,0.561,29.94,30.09,29.79,5.407,5.128,148,4.716,8.11,0,12.14,8.187501E-05,7.147894E-05,0.01557731
"2019-03-22 06:50:00",60950,"CKVY",12.59,30.02,29.97,30.08,29.77,100.2,100.2,100,0.565,30,30.13,29.77,5.728,5.646,146.4,4.626,7.234,0,12.14,8.187501E-05,7.147894E-05,0.01557731
"2019-03-22 06:55:00",60951,"CKVY",12.6,29.89,29.96,30.14,29.83,100.1,100.2,100.1,0.561,29.99,30.16,29.86,5.779,5.709,144.5,3.64,7.672,0,12.14,8.187501E-05,7.147894E-05,0.01557731
"2019-03-22 07:00:00",60952,"CKVY",12.59,29.89,29.89,30.01,29.77,100.1,100.2,100.1,0.561,29.92,30.05,29.79,6.113,5.95,146.9,4.028,8.33,0,12.14,7.246907E-05,5.830376E-05,0.03692326
"2019-03-22 07:05:00",60953,"CKVY",12.59,29.77,29.8,29.95,29.64,100.1,100.2,100.1,0.559,29.83,29.96,29.66,6.09,6.074,142.3,4.102,7.234,0.003033251,12.14,7.246907E-05,5.830376E-05,0.03692326
"2019-03-22 07:10:00",60954,"CKVY",12.59,29.76,29.76,29.89,29.64,100.1,100.2,100.1,0.559,29.79,29.93,29.66,5.873,6.014,146.3,3.959,6.795,0.06600582,12.14,7.246907E-05,5.830376E-05,0.03692326
"2019-03-22 07:15:00",60955,"CKVY",12.58,29.77,29.71,29.83,29.64,100.2,100.2,100.1,0.559,29.74,29.86,29.65,5.217,5.568,144.5,4.35,6.138,0.2526046,12.14,0.000105892,9.407059E-05,0.07290072
"2019-03-22 07:20:00",60956,"CKVY",12.59,29.71,29.69,29.83,29.52,100.2,100.2,100.1,0.557,29.72,29.86,29.55,4.745,4.993,137.6,4.994,5.699,0.6612031,12.14,0.000105892,9.407059E-05,0.07290072
"2019-03-22 07:25:00",60957,"CKVY",12.59,29.83,29.74,29.83,29.58,100.1,100.2,100.1,0.56,29.77,29.87,29.62,4.529,4.604,141.9,3.748,5.918,1.492348,12.14,0.000105892,9.407059E-05,0.07290072
"2019-03-22 07:30:00",60958,"CKVY",12.58,29.89,29.82,29.95,29.64,100.1,100.2,100.1,0.561,29.85,30,29.67,4.51,4.503,141,4.517,5.48,4.954933,12.14,0.0008583007,0.0008940715,0.1150851
"2019-03-22 07:35:00",60959,"CKVY",12.58,30.02,29.97,30.14,29.71,100.1,100.2,100.1,0.564,30,30.19,29.74,4.442,4.455,134.4,3.589,5.042,15.62247,12.15,0.0008583007,0.0008940715,0.1150851
"2019-03-22 07:40:00",60960,"CKVY",12.58,30.26,30.19,30.32,30.01,100.1,100.2,100.1,0.57,30.22,30.36,30.04,4.194,4.312,129.6,3.283,4.822,32.49226,12.15,0.0008583007,0.0008940715,0.1150851
"2019-03-22 07:45:00",60961,"CKVY",12.58,30.51,30.43,30.7,30.26,100.2,100.2,100.1,0.576,30.47,30.74,30.28,4.01,4.089,136.4,5.015,4.822,52.73818,12.15,0.004510668,0.00476766,0.1595495
"2019-03-22 07:50:00",60962,"CKVY",12.58,30.82,30.76,30.88,30.51,100.1,100.2,100.1,0.583,30.79,30.93,30.54,3.912,3.938,136.7,4.438,5.48,71.43011,12.15,0.004510668,0.00476766,0.1595495
"2019-03-22 07:55:00",60963,"CKVY",12.59,31.19,31.02,31.19,30.82,100.1,100.2,100.1,0.592,31.05,31.22,30.85,4.004,3.956,148,3.929,5.261,87.10227,12.15,0.004510668,0.00476766,0.1595495
"2019-03-22 08:00:00",60964,"CKVY",12.59,31.13,31.1,31.19,31,100.1,100.2,100.1,0.59,31.14,31.24,31.02,4.152,4.109,153.1,4.169,5.48,95.0872,12.16,0.006906786,0.007311025,0.2047971
"2019-03-22 08:05:00",60965,"CKVY",12.58,31,31.1,31.25,31,100.1,100.2,100,0.587,31.13,31.3,31.01,4.372,4.299,153.3,3.791,5.261,91.49334,12.16,0.006906786,0.007311025,0.2047971
"2019-03-22 08:10:00",60966,"CKVY",12.58,30.88,30.94,31.13,30.76,100.1,100.2,100.1,0.584,30.97,31.18,30.78,4.804,4.565,162.3,5.156,7.014,78.79277,12.17,0.006906786,0.007311025,0.2047971
"2019-03-22 08:15:00",60967,"CKVY",12.59,30.82,30.83,30.94,30.75,100.1,100.2,100.1,0.583,30.86,30.98,30.78,5.23,4.963,161.1,4.004,6.795,65.37991,12.17,0.005517485,0.005831777,0.2503603
"2019-03-22 08:20:00",60968,"CKVY",12.57,30.82,30.76,30.94,30.63,100.2,100.2,100,0.583,30.8,30.98,30.66,5.833,5.548,156.9,5.143,7.453,57.92529,12.17,0.005517485,0.005831777,0.2503603
"2019-03-22 08:25:00",60969,"CKVY",12.58,30.76,30.73,30.82,30.57,100.2,100.2,100.1,0.582,30.76,30.86,30.61,6.168,6.028,153.1,3.578,7.672,57.49117,12.18,0.005517485,0.005831777,0.2503603
"2019-03-22 08:30:00",60970,"CKVY",12.56,30.76,30.72,30.88,30.57,100.2,100.2,100.1,0.582,30.76,30.92,30.6,6.347,6.264,152.3,3.976,7.672,61.09192,12.18,0.005422433,0.005719518,0.2955383
"2019-03-22 08:35:00",60971,"CKVY",12.58,30.76,30.79,30.94,30.57,100.1,100.2,100,0.582,30.83,30.98,30.6,6.382,6.373,155.3,4.952,7.891,65.56847,12.18,0.005422433,0.005719518,0.2955383
"2019-03-22 08:40:00",60972,"CKVY",12.57,31,30.93,31.06,30.76,100.2,100.2,100.1,0.588,30.96,31.11,30.79,6.429,6.435,159.7,4.656,8.11,70.28455,12.18,0.005422433,0.005719518,0.2955383
"2019-03-22 08:45:00",60973,"CKVY",12.58,31.13,31.07,31.25,30.94,100.1,100.2,100.1,0.59,31.1,31.29,30.97,6.374,6.45,159,4.535,7.453,75.94966,12.19,0.006676435,0.007042571,0.3395817
"2019-03-22 08:50:00",60974,"CKVY",12.58,31.31,31.21,31.37,30.94,100.2,100.2,100,0.595,31.25,31.42,30.97,6.002,6.161,158.5,4.441,6.576,83.29214,12.19,0.006676435,0.007042571,0.3395817
"2019-03-22 08:55:00",60975,"CKVY",12.57,31.49,31.41,31.56,31.25,100.1,100.2,100.1,0.599,31.45,31.6,31.28,5.549,5.764,154.8,3.97,6.357,91.00052,12.19,0.006676435,0.007042571,0.3395817
"2019-03-22 09:00:00",60976,"CKVY",12.58,31.68,31.57,31.74,31.37,100.1,100.2,100.1,0.604,31.61,31.78,31.42,5.273,5.379,154.4,3.843,6.138,99.62563,12.2,0.009132434,0.009648609,0.3821307
"2019-03-22 09:05:00",60977,"CKVY",12.58,31.74,31.73,31.86,31.49,100.2,100.2,100.1,0.605,31.76,31.9,31.51,5.227,5.237,148.6,4.609,6.576,110.6882,12.2,0.009132434,0.009648609,0.3821307
"2019-03-22 09:10:00",60978,"CKVY",12.58,31.8,31.76,31.86,31.55,100.2,100.2,100,0.607,31.8,31.91,31.58,5.063,5.136,140.9,3.99,5.918,124.3866,12.2,0.009132434,0.009648609,0.3821307
"2019-03-22 09:15:00",60979,"CKVY",12.58,31.68,31.74,31.86,31.62,100.1,100.2,100.1,0.604,31.78,31.91,31.64,5.027,5.04,136.2,4.104,5.918,136.9437,12.2,0.01222485,0.01293293,0.4231024
"2019-03-22 09:20:00",60980,"CKVY",12.59,31.86,31.8,31.99,31.55,100.2,100.2,100,0.608,31.83,32.03,31.57,4.81,4.941,139.4,4.249,6.138,147.7844,12.21,0.01222485,0.01293293,0.4231024
"2019-03-22 09:25:00",60981,"CKVY",12.61,32.05,31.98,32.11,31.86,100.2,100.2,100.1,0.613,32.02,32.16,31.88,4.952,4.884,140.5,3.901,6.576,158.0103,12.21,0.01222485,0.01293293,0.4231024
"2019-03-22 09:30:00",60982,"CKVY",12.61,32.36,32.19,32.36,31.99,100.1,100.2,100.1,0.62,32.23,32.41,32.01,4.962,4.947,146.6,4.505,6.576,169.6349,12.22,0.01496292,0.01583776,0.4622302
"2019-03-22 09:35:00",60983,"CKVY",12.63,32.48,32.41,32.54,32.24,100.1,100.2,100.1,0.624,32.44,32.58,32.26,5.161,5.048,143.4,5.493,6.138,181.6308,12.22,0.01496292,0.01583776,0.4622302
"2019-03-22 09:40:00",60984,"CKVY",12.63,32.48,32.52,32.67,32.42,100.2,100.2,100.1,0.624,32.56,32.69,32.45,5.297,5.21,141.7,5.685,7.014,193.9024,12.23,0.01496292,0.01583776,0.4622302
"2019-03-22 09:45:00",60985,"CKVY",12.63,32.79,32.62,32.85,32.42,100.2,100.2,100,0.631,32.65,32.9,32.45,5.493,5.412,142.9,5.002,7.234,204.5278,12.23,0.01772751,0.01876111,0.4990051
"2019-03-22 09:50:00",60986,"CKVY",12.66,33.16,32.91,33.16,32.6,100.1,100.2,100,0.641,32.95,33.19,32.63,5.513,5.571,142.8,5.906,7.234,219.7928,12.23,0.01772751,0.01876111,0.4990051
"2019-03-22 09:55:00",60987,"CKVY",12.66,33.71,33.45,33.83,33.1,100.1,100.2,100.1,0.655,33.48,33.88,33.12,5.195,5.319,158.9,7.537,6.795,247.1527,12.23,0.01772751,0.01876111,0.4990051
"2019-03-22 10:00:00",60988,"CKVY",12.7,34.2,33.95,34.33,33.71,100.1,100.2,100.1,0.668,33.99,34.35,33.73,5.139,5.181,168.3,6.978,7.234,290.4738,12.24,0.02590151,0.02741861,0.5330767
"2019-03-22 10:05:00",60989,"CKVY",12.74,34.45,34.44,34.63,34.2,100.1,100.2,100.1,0.675,34.47,34.68,34.23,5.384,5.226,171.4,6.627,9.43,341.1369,12.24,0.02590151,0.02741861,0.5330767
"2019-03-22 10:10:00",60990,"CKVY",12.78,33.83,34.07,34.51,33.77,100.1,100.2,100.1,0.658,34.1,34.55,33.8,6.469,5.828,166.3,7.894,11.18,379.9829,12.24,0.02590151,0.02741861,0.5330767
"2019-03-22 10:15:00",60991,"CKVY",12.83,33.89,33.85,33.95,33.71,100.1,100.2,100.1,0.66,33.89,34,33.73,7.83,7.095,161.5,5.034,12.71,399.0821,12.24,0.03226904,0.03414112,0.5647556
"2019-03-22 10:20:00",60992,"CKVY",12.92,34.08,34.01,34.2,33.77,100.1,100.2,100.1,0.665,34.04,34.25,33.8,8.78,8.31,162.4,4.208,12.06,407.0056,12.24,0.03226904,0.03414112,0.5647556
"2019-03-22 10:25:00",60993,"CKVY",13.07,34.08,34.13,34.26,33.95,100.1,100.2,100.1,0.665,34.16,34.31,33.98,9.09,9.12,165.1,5.011,11.84,416.7013,12.24,0.03226904,0.03414112,0.5647556
"2019-03-22 10:30:00",60994,"CKVY",13.99,34.38,34.34,34.57,34.14,100.1,100.2,100.1,0.673,34.37,34.61,34.18,8.41,8.81,168.4,5.104,9.86,428.3474,12.24,0.03160896,0.03335895,0.5942682
"2019-03-22 10:35:00",60995,"CKVY",13.81,34.19,34.36,34.51,34.13,100.1,100.2,100.1,0.668,34.4,34.55,34.16,7.677,8.08,179.7,10.64,9.21,435.6628,12.24,0.03160896,0.03335895,0.5942682
"2019-03-22 10:40:00",60996,"CKVY",13.71,34.56,34.34,34.68,34.13,100.2,100.2,100.1,0.678,34.38,34.73,34.16,6.555,7.096,180.4,10.8,8.55,432.9812,12.24,0.03160896,0.03335895,0.5942682
"2019-03-22 10:45:00",60997,"CKVY",13.65,35.05,34.84,35.05,34.56,100.2,100.2,100.1,0.691,34.87,35.1,34.59,5.83,6.144,174.3,5.151,6.795,436.9561,12.24,0.03467078,0.03664776,0.6206291
"2019-03-22 10:50:00",60998,"CKVY",13.64,35.3,35.13,35.36,34.87,100.2,100.2,100,0.698,35.16,35.4,34.9,5.461,5.558,175.4,4.835,7.014,454.6809,12.24,0.03467078,0.03664776,0.6206291
"2019-03-22 10:55:00",60999,"CKVY",13.62,35.55,35.47,35.67,35.24,100.1,100.2,100.1,0.705,35.51,35.72,35.26,5.615,5.523,169.4,4.96,7.234,485.311,12.24,0.03467078,0.03664776,0.6206291
"2019-03-22 11:00:00",61000,"CKVY",13.61,35.86,35.93,36.23,35.55,96.7,100.2,96.3,0.689,35.5,35.92,34.95,5.55,5.609,161.9,7.479,6.795,516.1457,12.24,0.04555402,0.04832938,0.6435094
"2019-03-22 11:05:00",61001,"CKVY",13.61,35.67,35.77,36.04,35.43,97.5,98,95.9,0.69,34.96,35.31,34.48,5.352,5.456,151.2,4.466,6.576,557.5306,12.24,0.04555402,0.04832938,0.6435094
"2019-03-22 11:10:00",61002,"CKVY",13.61,35.3,35.44,35.8,35.18,98.6,98.8,96.8,0.688,34.84,35.17,34.49,4.986,5.187,148.4,3.61,6.357,600.2531,12.24,0.04555402,0.04832938,0.6435094
"2019-03-22 11:15:00",61003,"CKVY",13.61,36.54,35.88,36.6,35.18,94.1,98.9,94.1,0.689,35.22,35.57,34.78,4.601,4.78,154.6,4.752,5.042,625.2522,12.25,0.05469344,0.05834869,0.6644555
"2019-03-22 11:20:00",61004,"CKVY",13.61,38.51,37.49,38.51,36.48,86.5,94.1,86.5,0.685,34.93,35.15,34.69,4.343,4.487,162.4,6.34,5.042,650.818,12.25,0.05469344,0.05834869,0.6644555
"2019-03-22 11:25:00",61005,"CKVY",13.62,37.27,38.06,38.69,37.14,87.5,87.5,84.8,0.659,34.19,34.83,33.63,4.135,4.22,163.1,6.236,5.261,670.4548,12.25,0.05469344,0.05834869,0.6644555
"2019-03-22 11:30:00",61006,"CKVY",13.62,37.39,37.18,37.51,36.9,87.2,88.9,87.2,0.66,34.07,34.38,33.8,3.986,4.088,163.5,6.481,4.603,620.961,12.25,0.0579669,0.0630196,0.6824235
"2019-03-22 11:35:00",61007,"CKVY",13.63,38.38,37.82,38.44,37.27,84.5,87.8,84.5,0.665,34.16,34.38,33.83,3.602,3.802,164.9,5.652,3.946,562.1557,12.25,0.0579669,0.0630196,0.6824235
"2019-03-22 11:40:00",61008,"CKVY",13.64,37.39,37.97,38.44,37.39,85.9,86.3,83.3,0.65,33.72,34.18,33.25,3.101,3.371,150.3,5.988,3.507,529.3407,12.25,0.0579669,0.0630196,0.6824235
"2019-03-22 11:45:00",61009,"CKVY",13.64,37.26,37.1,37.39,36.89,87.4,88.1,85.8,0.658,33.71,33.95,33.48,2.69,2.872,138.6,2.767,2.85,619.1751,12.25,0.06742404,0.07306241,0.6970378
"2019-03-22 11:50:00",61010,"CKVY",13.66,38.8,37.83,38.86,37.07,81.9,87.8,81.9,0.656,33.95,34.34,33.6,2.406,2.548,145.3,3.686,2.85,730.2377,12.25,0.06742404,0.07306241,0.6970378
"2019-03-22 11:55:00",61011,"CKVY",13.67,39.73,38.74,39.73,38.3,80.6,83.3,80.6,0.669,33.8,34.29,33.43,2.138,2.262,150.9,10.77,2.411,795.119,12.26,0.06742404,0.07306241,0.6970378
"2019-03-22 12:00:00",61012,"CKVY",13.67,41.21,40.84,41.46,39.66,73.34,80.5,73.3,0.645,33.8,34.29,33.3,1.9,1.992,182.2,9.38,2.85,774.4334,12.26,0.07947037,0.08597096,0.707748
"2019-03-22 12:05:00",61013,"CKVY",13.67,41.63,41.16,41.76,40.65,71.38,74.44,71.34,0.638,33.26,33.46,32.92,1.862,1.881,181.7,9.96,3.288,718.6912,12.26,0.07947037,0.08597096,0.707748
"2019-03-22 12:10:00",61014,"CKVY",13.67,42.36,42.17,42.56,41.63,68.83,71.34,68.45,0.633,32.96,33.27,32.73,1.868,1.862,172.8,12,2.85,712.7974,12.26,0.07947037,0.08597096,0.707748
"2019-03-22 12:15:00",61015,"CKVY",13.68,40.63,42.08,42.55,40.5,72.77,72.77,67.83,0.625,32.66,32.89,32.44,1.919,1.923,155.1,24.11,2.411,740.136,12.26,0.08522016,0.09270531,0.7159283
"2019-03-22 12:20:00",61016,"CKVY",13.68,39.08,39.04,40.57,38.34,77.74,80.3,72.84,0.629,32.6,33.04,32.11,2.046,1.929,142.3,10.2,3.726,748.2896,12.26,0.08522016,0.09270531,0.7159283
"2019-03-22 12:25:00",61017,"CKVY",13.68,42.6,40.68,42.6,39.08,68.06,77.71,68.06,0.631,32.75,33.1,32.36,2.495,2.281,158.7,5.475,3.946,790.6657,12.26,0.08522016,0.09270531,0.7159283
"2019-03-22 12:30:00",61018,"CKVY",13.68,44.02,43.41,44.21,42.54,63.09,68.03,63.09,0.618,32.53,32.88,32.13,2.685,2.628,160,6.928,3.288,934.9882,12.26,0.1135908,0.1230986,0.7200792
"2019-03-22 12:35:00",61019,"CKVY",13.69,42.79,43.1,43.96,42.54,66.11,67.41,63.09,0.617,32.31,32.72,31.96,2.406,2.586,145.6,4.255,2.192,1014.777,12.26,0.1135908,0.1230986,0.7200792
"2019-03-22 12:40:00",61020,"CKVY",13.69,43.77,43.57,44.02,42.79,63.91,66.48,63.15,0.62,32.37,32.62,31.99,1.955,2.154,152.9,5.46,2.63,980.8425,12.26,0.1135908,0.1230986,0.7200792
"2019-03-22 12:45:00",61021,"CKVY",13.68,42.53,42.88,43.83,42.04,67.61,68.33,63.56,0.625,32.38,32.65,32.15,1.506,1.707,128,7.659,1.754,875.954,12.26,0.09672371,0.1056576,0.720672
"2019-03-22 12:50:00",61022,"CKVY",13.69,43.32,43.15,43.76,42.53,64.92,67.74,63.8,0.619,32.39,32.9,31.64,1.335,1.395,147.3,26.52,2.411,821.3898,12.27,0.09672371,0.1056576,0.720672
"2019-03-22 12:55:00",61023,"CKVY",13.69,40.67,41.82,43.39,40.54,69.9,69.93,62.52,0.602,31.42,32.27,30.92,1.757,1.545,179.6,6.514,4.384,744.3762,12.27,0.09672371,0.1056576,0.720672
"2019-03-22 13:00:00",61024,"CKVY",13.69,40.04,40.31,40.67,39.92,71.3,71.58,69.93,0.599,31.54,31.76,31.24,2.659,2.189,177.5,5.491,4.603,637.725,12.26,0.0701104,0.07666785,0.718073
"2019-03-22 13:05:00",61025,"CKVY",13.68,40.23,39.97,40.29,39.67,70.44,72.19,70.2,0.596,31.4,31.63,31.15,3.64,3.175,174.8,6.508,4.822,575.0195,12.26,0.0701104,0.07666785,0.718073
"2019-03-22 13:10:00",61026,"CKVY",13.68,40.29,40.18,40.54,39.73,70.96,72.23,70.24,0.602,31.58,31.81,31.31,3.932,3.797,162.1,7.096,5.261,595.3806,12.26,0.0701104,0.07666785,0.718073
"2019-03-22 13:15:00",61027,"CKVY",13.68,40.47,40.8,41.46,40.29,68.83,71.02,66.56,0.588,31.43,32.06,30.82,4.114,3.998,176,9,5.48,664.9446,12.25,0.07436788,0.08251731,0.7117337
"2019-03-22 13:20:00",61028,"CKVY",13.68,39.92,40.34,40.72,39.79,70.95,71.26,68.59,0.593,31.18,31.44,30.88,4.632,4.339,172.1,9.38,8.77,707.7037,12.25,0.07436788,0.08251731,0.7117337
"2019-03-22 13:25:00",61029,"CKVY",13.69,40.53,40.55,40.9,39.92,68.55,71.16,67.62,0.587,31.35,31.74,30.81,4.749,4.657,167.9,6.904,6.576,730.3502,12.25,0.07436788,0.08251731,0.7117337
"2019-03-22 13:30:00",61030,"CKVY",13.69,39.91,40.25,40.59,39.85,70.33,70.43,68.55,0.588,31.11,31.34,30.82,4.745,4.786,161.3,6.529,5.699,697.8372,12.25,0.07223009,0.08105617,0.7018849
"2019-03-22 13:35:00",61031,"CKVY",13.69,39.29,39.47,39.91,39.23,72.28,72.83,70.4,0.59,31.12,31.41,30.77,4.298,4.556,151.6,3.902,5.48,699.6818,12.25,0.07223009,0.08105617,0.7018849
"2019-03-22 13:40:00",61032,"CKVY",13.7,39.53,39.19,39.66,38.67,71.7,73.72,71.7,0.59,31.21,31.48,30.89,4.313,4.32,154.7,4.807,6.357,716.3013,12.25,0.07223009,0.08105617,0.7018849
"2019-03-22 13:45:00",61033,"CKVY",13.7,39.72,39.59,39.78,39.41,70.26,71.7,69.98,0.583,31.01,31.25,30.59,4.779,4.494,159.7,5.058,7.891,728.0275,12.25,0.07576609,0.08428229,0.6884799
"2019-03-22 13:50:00",61034,"CKVY",13.7,39.53,39.87,40.15,39.53,71.18,71.22,69.43,0.586,30.95,31.25,30.61,5.348,5.068,159.2,3.712,7.453,746.5353,12.25,0.07576609,0.08428229,0.6884799
"2019-03-22 13:55:00",61035,"CKVY",13.71,38.35,39.11,39.65,38.29,73.44,73.44,70.94,0.578,30.86,31.15,30.45,5.967,5.663,152.9,5.361,7.453,746.1819,12.25,0.07576609,0.08428229,0.6884799
"2019-03-22 14:00:00",61036,"CKVY",13.71,38.97,38.66,38.97,38.11,71.97,74.99,71.97,0.58,30.9,31.18,30.56,6.038,6.067,153.5,5.758,7.672,763.2618,12.24,0.07542649,0.08460721,0.6718444
"2019-03-22 14:05:00",61037,"CKVY",13.71,39.52,39.24,39.58,38.91,71.93,72.65,70.87,0.592,30.94,31.33,30.59,5.954,5.993,155.1,5.314,7.891,756.3151,12.24,0.07542649,0.08460721,0.6718444
"2019-03-22 14:10:00",61038,"CKVY",13.71,39.52,39.71,40.21,39.28,70.25,71.89,69.39,0.578,30.91,31.22,30.64,5.877,5.91,155.8,4.533,7.672,775.567,12.24,0.07542649,0.08460721,0.6718444
"2019-03-22 14:15:00",61039,"CKVY",13.71,38.78,39.2,39.53,38.66,72.85,73.03,70.25,0.583,30.85,31.2,30.6,5.866,5.839,156.1,4.718,7.014,785.3717,12.24,0.07514346,0.08459222,0.6517684
"2019-03-22 14:20:00",61040,"CKVY",13.71,39.4,39.35,39.77,38.72,71.48,72.92,70.66,0.586,30.94,31.21,30.69,5.872,5.879,158.8,5.11,7.014,761.5632,12.24,0.07514346,0.08459222,0.6517684
"2019-03-22 14:25:00",61041,"CKVY",13.71,39.03,39.2,39.52,38.9,72.44,72.85,71.48,0.585,31.01,31.19,30.78,5.753,5.804,157,4.735,7.453,726.6644,12.24,0.07514346,0.08459222,0.6517684
"2019-03-22 14:30:00",61042,"CKVY",13.72,38.84,39.01,39.27,38.78,72.51,73.37,71.76,0.581,30.94,31.21,30.75,5.882,5.824,159.3,4.005,7.672,680.3915,12.24,0.06619617,0.07491326,0.6284809
"2019-03-22 14:35:00",61043,"CKVY",13.71,38.6,38.78,39.03,38.53,73.57,73.61,71.99,0.584,30.82,31.12,30.47,6.244,6.071,158.4,6.006,8.33,652.4263,12.24,0.06619617,0.07491326,0.6284809
"2019-03-22 14:40:00",61044,"CKVY",13.72,38.59,38.55,38.66,38.41,73.61,74.64,73.09,0.584,30.95,31.24,30.55,6.49,6.398,161.6,4.068,8.55,596.9312,12.24,0.06619617,0.07491326,0.6284809
"2019-03-22 14:45:00",61045,"CKVY",13.72,39.15,38.83,39.15,38.53,72.51,73.71,72.23,0.588,30.93,31.23,30.49,6.446,6.523,167.5,4.747,7.891,561.0484,12.24,0.05451232,0.06255388,0.6022842
"2019-03-22 14:50:00",61046,"CKVY",13.72,39.21,39.11,39.27,38.96,73.44,73.47,71.93,0.597,31.04,31.51,30.75,6.181,6.319,169.6,4.433,7.891,545.2986,12.24,0.05451232,0.06255388,0.6022842
"2019-03-22 14:55:00",61047,"CKVY",13.72,39.15,39.1,39.27,38.9,73.26,73.5,72,0.594,31.1,31.53,30.79,6.077,6.124,167.5,4.753,7.234,545.0055,12.24,0.05451232,0.06255388,0.6022842
"2019-03-22 15:00:00",61048,"CKVY",13.72,39.15,39.09,39.27,38.84,71.86,73.47,71.86,0.583,31.16,31.45,30.68,6.113,6.036,169.5,4.784,8.55,545.5284,12.24,0.05380623,0.06185079,0.5729767
"2019-03-22 15:05:00",61049,"CKVY",13.72,39.09,39.17,39.34,39.03,72.44,73.27,71.82,0.586,31.12,31.42,30.78,6.285,6.153,173.7,5.763,9.21,543.7276,12.23,0.05380623,0.06185079,0.5729767
"2019-03-22 15:10:00",61050,"CKVY",13.73,38.54,38.76,39.15,38.41,73.99,74.19,71.76,0.586,30.88,31.15,30.52,6.707,6.608,179.4,7.267,12.06,544.5143,12.23,0.05380623,0.06185079,0.5729767
"2019-03-22 15:15:00",61051,"CKVY",13.74,38.73,38.62,38.79,38.48,74.3,74.99,73.41,0.593,31.14,31.55,30.78,6.672,6.713,181.8,6.499,7.891,548.924,12.23,0.05299391,0.06104085,0.5411479
"2019-03-22 15:20:00",61052,"CKVY",13.74,38.17,38.31,38.73,37.93,75.74,76.09,74.13,0.591,31.19,31.57,30.87,6.881,6.78,184.1,6.275,9.21,555.9725,12.23,0.05299391,0.06104085,0.5411479
"2019-03-22 15:25:00",61053,"CKVY",13.73,38.67,38.53,38.79,38.11,73.89,75.81,73.82,0.588,31.2,31.54,30.87,6.848,6.716,168.2,6.725,8.77,583.3716,12.23,0.05299391,0.06104085,0.5411479
"2019-03-22 15:30:00",61054,"CKVY",13.74,38.42,38.58,38.85,38.3,75.2,76.05,73.62,0.593,31.34,31.61,30.98,6.927,6.89,157.3,4.915,8.11,624.5705,12.23,0.05965504,0.06787939,0.5065587
"2019-03-22 15:35:00",61055,"CKVY",13.74,38.05,38.24,38.55,37.93,75.65,76.06,74.92,0.588,31.21,31.43,30.89,6.887,6.902,156.2,4.209,8.55,654.4066,12.23,0.05965504,0.06787939,0.5065587
"2019-03-22 15:40:00",61056,"CKVY",13.73,37.81,37.84,38.12,37.56,77.91,78.05,75.68,0.6,31.27,31.55,30.99,6.998,6.976,156.9,4.596,9.21,653.416,12.23,0.05965504,0.06787939,0.5065587
"2019-03-22 15:45:00",61057,"CKVY",13.74,37.94,37.89,38.06,37.69,77.54,78.09,77.27,0.6,31.55,31.76,31.38,7.286,7.121,161.9,5.293,8.77,615.0567,12.23,0.05354832,0.06111713,0.4696853
"2019-03-22 15:50:00",61058,"CKVY",13.74,37.69,37.76,38,37.57,78.74,78.81,77.34,0.603,31.65,31.88,31.39,7.406,7.392,157.5,3.568,9.64,579.6874,12.23,0.05354832,0.06111713,0.4696853
"2019-03-22 15:55:00",61059,"CKVY",13.73,37.26,37.51,37.82,37.14,80.4,80.5,78.74,0.606,31.83,32.07,31.63,7.037,7.226,156,3.14,7.453,552.2219,12.23,0.05354832,0.06111713,0.4696853
"2019-03-22 16:00:00",61060,"CKVY",13.75,36.95,37.16,37.45,36.89,81.6,81.6,80,0.607,31.74,31.98,31.53,6.963,7.011,154.8,2.662,7.891,517.9563,12.23,0.04375141,0.05023735,0.4304647
"2019-03-22 16:05:00",61061,"CKVY",13.75,37.69,37.37,37.82,36.89,79.4,81.7,78.98,0.608,31.88,32.02,31.68,6.767,6.865,153.9,3.371,7.891,501.8529,12.23,0.04375141,0.05023735,0.4304647
"2019-03-22 16:10:00",61062,"CKVY",13.74,36.95,37.12,37.69,36.77,82.7,82.8,79.4,0.616,31.98,32.2,31.71,6.619,6.694,150.1,3.094,7.014,526.1955,12.23,0.04375141,0.05023735,0.4304647
"2019-03-22 16:15:00",61063,"CKVY",13.75,36.83,36.98,37.2,36.83,83.2,83.2,82.4,0.616,32.25,32.43,32.13,6.227,6.416,154.5,2.949,6.795,538.6099,12.23,0.04593138,0.05195309,0.389419
"2019-03-22 16:20:00",61064,"CKVY",13.75,37.2,36.98,37.32,36.77,82.6,83.7,82.5,0.62,32.37,32.57,32.2,5.86,5.998,155.8,3.202,6.795,501.9839,12.23,0.04593138,0.05195309,0.389419
"2019-03-22 16:25:00",61065,"CKVY",13.74,37.45,37.34,37.45,37.08,81.8,82.6,81.7,0.621,32.38,32.53,32.23,5.791,5.844,156.6,4.994,7.014,456.8946,12.23,0.04593138,0.05195309,0.389419
"2019-03-22 16:30:00",61066,"CKVY",13.74,36.89,37.21,37.45,36.89,82.9,82.9,81.5,0.615,32.24,32.42,32.08,5.838,5.811,154.4,5.005,7.234,451.4001,12.23,0.03949953,0.04472607,0.3467499
"2019-03-22 16:35:00",61067,"CKVY",13.74,36.58,36.7,36.95,36.52,84.1,84.2,82.9,0.617,32.26,32.39,32.12,6.001,5.91,153.1,3.715,7.891,462.8948,12.23,0.03949953,0.04472607,0.3467499
"2019-03-22 16:40:00",61068,"CKVY",13.74,36.77,36.63,36.77,36.46,84.4,84.5,84,0.623,32.34,32.51,32.13,6.228,6.103,159.8,4.098,7.672,436.2135,12.23,0.03949953,0.04472607,0.3467499
"2019-03-22 16:45:00",61069,"CKVY",13.75,37.2,37.02,37.32,36.58,82.1,84.4,82,0.617,32.38,32.59,32.24,6.544,6.359,161.8,4.478,8.11,416.8248,12.23,0.03516528,0.03997232,0.3029132
"2019-03-22 16:50:00",61070,"CKVY",13.75,36.77,37.09,37.39,36.71,84.3,84.4,81.8,0.623,32.34,32.6,32.06,6.846,6.789,158.2,3.631,8.99,432.0559,12.22,0.03516528,0.03997232,0.3029132
"2019-03-22 16:55:00",61071,"CKVY",13.75,36.58,36.73,36.83,36.58,85.1,85.1,84,0.624,32.44,32.6,32.27,6.756,6.842,155.9,3.562,7.234,447.4033,12.22,0.03516528,0.03997232,0.3029132
"2019-03-22 17:00:00",61072,"CKVY",13.75,36.34,36.46,36.58,36.27,85.6,86.2,85.1,0.622,32.6,32.81,32.41,6.262,6.54,147.5,3.004,6.357,461.9825,12.22,0.03888308,0.04399133,0.258011
"2019-03-22 17:05:00",61073,"CKVY",13.75,35.97,36.16,36.46,35.84,87.9,87.9,85.6,0.629,32.67,32.87,32.42,5.589,5.886,145.4,3.321,6.357,460.5729,12.22,0.03888308,0.04399133,0.258011
"2019-03-22 17:10:00",61074,"CKVY",13.76,36.46,36.2,36.52,35.84,85.6,88.1,85.6,0.625,32.77,33,32.43,5.223,5.315,157.8,7.07,6.795,435.7321,12.22,0.03888308,0.04399133,0.258011
"2019-03-22 17:15:00",61075,"CKVY",13.76,36.83,36.55,36.83,36.4,84.9,85.7,84.9,0.629,32.58,32.82,32.33,5.261,5.267,168.4,7.534,6.576,381.9736,12.22,0.02709127,0.03076107,0.2125251
"2019-03-22 17:20:00",61076,"CKVY",13.76,36.77,36.85,37.01,36.71,85,85,84.1,0.628,32.62,32.84,32.44,5.255,5.263,171.8,7.591,5.918,312.0613,12.22,0.02709127,0.03076107,0.2125251
"2019-03-22 17:25:00",61077,"CKVY",13.76,36.4,36.6,36.83,36.34,86.2,86.3,84.6,0.628,32.6,32.74,32.34,5.079,5.228,167.4,5.672,6.138,264.8176,12.22,0.02709127,0.03076107,0.2125251
"2019-03-22 17:30:00",61078,"CKVY",13.76,36.34,36.34,36.46,36.21,88.1,88.1,86.2,0.64,33.02,33.2,32.65,4.474,4.768,166.5,6.294,4.603,226.6022,12.22,0.01421876,0.01713336,0.1671004
"2019-03-22 17:35:00",61079,"CKVY",13.77,36.03,36.1,36.4,35.84,88.4,88.4,87.6,0.634,32.89,33.2,32.7,3.796,4.123,150,3.168,3.726,203.4371,12.22,0.01421876,0.01713336,0.1671004
"2019-03-22 17:40:00",61080,"CKVY",13.78,36.71,36.28,36.77,35.91,86.9,88.9,86.8,0.64,33.14,33.4,32.8,2.947,3.356,152.5,4.151,2.63,206.8203,12.22,0.01421876,0.01713336,0.1671004
"2019-03-22 17:45:00",61081,"CKVY",13.78,36.9,36.81,36.96,36.65,85.9,86.9,85.9,0.638,33.13,33.29,32.96,2.443,2.677,156.3,1.701,2.63,235.5807,12.22,0.01861584,0.02105447,0.1224237
"2019-03-22 17:50:00",61082,"CKVY",13.79,37.14,36.92,37.14,36.77,84.4,86,84.4,0.633,32.89,33.15,32.66,2.31,2.363,164,6.832,3.507,260.3138,12.22,0.01861584,0.02105447,0.1224237
"2019-03-22 17:55:00",61083,"CKVY",13.78,37.2,37.28,37.45,37.08,83.2,84.4,82.9,0.625,32.73,32.96,32.44,2.586,2.415,174.2,6.166,4.165,257.2947,12.22,0.01861584,0.02105447,0.1224237
"2019-03-22 18:00:00",61084,"CKVY",13.79,36.84,37.03,37.33,36.77,84.7,84.8,83.2,0.628,32.63,32.83,32.41,2.91,2.756,180.9,6.158,3.946,234.985,12.22,0.01539732,0.01764537,0.07996003
"2019-03-22 18:05:00",61085,"CKVY",13.79,36.96,36.87,37.09,36.65,84.4,84.9,83.8,0.628,32.65,32.87,32.3,2.881,2.92,189.4,10.56,4.165,205.4402,12.22,0.01539732,0.01764537,0.07996003
"2019-03-22 18:10:00",61086,"CKVY",13.8,36.78,36.83,37.02,36.72,84.8,84.9,84.1,0.627,32.59,32.79,32.39,2.779,2.876,185,4.852,3.507,183.9142,12.22,0.01539732,0.01764537,0.07996003
"2019-03-22 18:15:00",61087,"CKVY",13.8,36.72,36.79,36.97,36.6,85.8,86.3,84.8,0.633,32.88,33.11,32.59,2.294,2.545,189.8,10.9,2.411,162.6919,12.22,0.007936935,0.009766768,0.04242687
"2019-03-22 18:20:00",61088,"CKVY",13.81,36.53,36.62,36.78,36.47,84.9,86,84.4,0.621,32.56,32.97,32.27,2.327,2.262,181.5,6.865,3.726,142.1017,12.22,0.007936935,0.009766768,0.04242687
"2019-03-22 18:25:00",61089,"CKVY",13.82,36.53,36.44,36.6,36.29,84.7,85.4,84.5,0.62,32.35,32.54,32.18,2.242,2.278,182,5.409,3.069,125.2243,12.22,0.007936935,0.009766768,0.04242687
"2019-03-22 18:30:00",61090,"CKVY",13.82,36.6,36.59,36.72,36.41,84.2,84.7,83.2,0.618,32.2,32.43,31.96,2.273,2.263,180.8,12.42,3.069,115.3735,12.22,0.003194759,0.004516971,0.01824893
"2019-03-22 18:35:00",61091,"CKVY",13.83,35.8,36.19,36.66,35.74,88.4,88.5,84.1,0.629,32.5,32.83,32.09,2.234,2.264,223.3,8.2,3.726,109.4665,12.22,0.003194759,0.004516971,0.01824893
"2019-03-22 18:40:00",61092,"CKVY",13.83,35.74,35.75,35.86,35.56,89.1,89.2,88.2,0.632,32.77,32.92,32.54,2.238,2.225,216.8,6.543,3.288,107.8046,12.22,0.003194759,0.004516971,0.01824893
"2019-03-22 18:45:00",61093,"CKVY",13.84,35.5,35.6,35.74,35.43,90.3,90.5,89,0.634,32.89,33.17,32.65,2.131,2.226,232.3,9.71,2.85,103.3775,12.22,0.001116111,0.001568771,0.006860884
"2019-03-22 18:50:00",61094,"CKVY",13.85,35.81,35.67,35.87,35.5,89.3,90.4,89.2,0.635,33.01,33.16,32.84,1.307,1.735,247.2,0.127,0.658,98.09466,12.22,0.001116111,0.001568771,0.006860884
"2019-03-22 18:55:00",61095,"CKVY",13.42,35.62,35.88,36.11,35.62,88.8,89.2,88.1,0.627,32.84,33.02,32.58,0.519,0.91,283.2,43.56,0,84.37917,12.22,0.001116111,0.001568771,0.006860884
"2019-03-22 19:00:00",61096,"CKVY",13.15,35.31,35.42,35.74,35.25,90.2,90.3,88.8,0.629,32.71,32.88,32.56,0.27,0.338,8.4,4.882,1.315,67.06818,12.22,-0.001751442,-0.002421013,0.0009978111
"2019-03-22 19:05:00",61097,"CKVY",13.07,35.19,35.28,35.44,35.13,90.7,90.8,90,0.63,32.76,32.89,32.55,0.358,0.327,346.6,19.02,1.315,48.56591,12.22,-0.001751442,-0.002421013,0.0009978111
"2019-03-22 19:10:00",61098,"CKVY",13.04,35.19,35.21,35.31,35.13,90.3,90.7,90.2,0.627,32.69,32.85,32.55,0.358,0.358,345.4,2.644,0,32.62545,12.22,-0.001751442,-0.002421013,0.0009978111
"2019-03-22 19:15:00",61099,"CKVY",13.02,34.51,34.93,35.25,34.51,96.2,96.2,90.3,0.65,33.11,33.66,32.59,0.704,0.447,0.252,14.6,3.288,21.62329,12.22,-0.004792986,-0.007250874,2.5E-07
"2019-03-22 19:20:00",61100,"CKVY",13.01,34.26,34.42,34.63,34.2,99.3,99.3,96.2,0.664,33.89,34.21,33.49,1.61,1.13,0.973,3.357,4.165,14.88236,12.22,-0.004792986,-0.007250874,2.5E-07
"2019-03-22 19:25:00",61101,"CKVY",12.99,34.26,34.24,34.38,34.14,100.1,100.2,99.3,0.67,34.24,34.43,34.04,2.897,2.268,3.765,5.495,5.042,10.8982,12.21,-0.004792986,-0.007250874,2.5E-07
"2019-03-22 19:30:00",61102,"CKVY",12.98,34.14,34.2,34.32,34.08,100.1,100.2,100.1,0.666,34.23,34.36,34.1,3.153,3.134,0.994,6.297,3.726,8.458848,12.21,-0.003943709,-0.005102522,2.5E-07
"2019-03-22 19:35:00",61103,"CKVY",12.96,34.14,34.12,34.2,34.01,100.1,100.2,100.1,0.666,34.15,34.24,34.04,2.775,2.981,0.855,3.234,2.63,6.597829,12.21,-0.003943709,-0.005102522,2.5E-07
"2019-03-22 19:40:00",61104,"CKVY",12.96,34.14,34.14,34.26,34.02,100.2,100.2,100.1,0.667,34.17,34.29,34.04,2.139,2.473,358,7.026,2.63,4.935956,12.21,-0.003943709,-0.005102522,2.5E-07
"2019-03-22 19:45:00",61105,"CKVY",12.95,34.2,34.14,34.26,34.01,100.1,100.2,100.1,0.668,34.17,34.3,34.03,1.866,1.964,327.3,5.203,2.85,3.487864,12.21,-0.004021816,-0.005121263,2.5E-07
"2019-03-22 19:50:00",61106,"CKVY",12.95,34.02,34.09,34.26,33.96,100.1,100.2,100.1,0.663,34.12,34.3,33.98,1.934,1.871,356,12.6,3.069,2.24699,12.21,-0.004021816,-0.005121263,2.5E-07
"2019-03-22 19:55:00",61107,"CKVY",12.95,34.03,34.07,34.15,33.96,100.1,100.2,100.1,0.663,34.1,34.19,33.99,2.237,2.069,27.88,6.742,3.946,1.304752,12.21,-0.004021816,-0.005121263,2.5E-07
"2019-03-22 20:00:00",61108,"CKVY",12.94,34.09,34.06,34.15,33.9,100.1,100.2,100.1,0.665,34.1,34.19,33.93,2.441,2.354,16.31,11.97,3.069,0.6524881,12.21,-0.00434773,-0.005657883,2.5E-07
"2019-03-22 20:05:00",61109,"CKVY",12.93,34.09,34.09,34.16,33.97,100.1,100.2,100,0.665,34.12,34.2,33.98,2.455,2.485,344,11.96,3.069,0.254594,12.21,-0.00434773,-0.005657883,2.5E-07
"2019-03-22 20:10:00",61110,"CKVY",12.92,34.16,34.13,34.28,33.97,100.2,100.2,100.1,0.667,34.16,34.31,33.99,2.223,2.32,334,5.348,2.85,0.06590751,12.21,-0.00434773,-0.005657883,2.5E-07
"2019-03-22 20:15:00",61111,"CKVY",12.92,34.04,34.06,34.16,33.91,100.1,100.2,100.1,0.664,34.1,34.21,33.95,1.998,2.129,344.8,8.69,2.411,0.00219523,12.21,-0.004237527,-0.005444685,2.5E-07
"2019-03-22 20:20:00",61112,"CKVY",12.92,34.04,34.01,34.16,33.85,100.1,100.2,100.1,0.664,34.04,34.21,33.88,1.659,1.817,354,14.82,1.754,0,12.21,-0.004237527,-0.005444685,2.5E-07
"2019-03-22 20:25:00",61113,"CKVY",12.92,33.67,33.79,34.04,33.54,100.1,100.2,100.1,0.654,33.82,34.09,33.58,1.581,1.606,275.9,12.05,2.63,0,12.21,-0.004237527,-0.005444685,2.5E-07
"2019-03-22 20:30:00",61114,"CKVY",12.91,33.48,33.57,33.79,33.36,100.1,100.2,100.1,0.649,33.6,33.83,33.39,1.805,1.661,300.5,8.15,2.85,0,12.21,-0.004608625,-0.006156644,2.5E-07
"2019-03-22 20:35:00",61115,"CKVY",12.91,33.3,33.39,33.55,33.24,100.1,100.2,100.1,0.644,33.42,33.58,33.27,1.974,1.912,289.7,11.63,2.63,0,12.21,-0.004608625,-0.006156644,2.5E-07
"2019-03-22 20:40:00",61116,"CKVY",12.89,33.36,33.29,33.42,33.17,100.1,100.2,100.1,0.646,33.33,33.46,33.2,1.736,1.886,286.2,18.51,1.754,0,12.21,-0.004608625,-0.006156644,2.5E-07
"2019-03-22 20:45:00",61117,"CKVY",12.9,33.24,33.27,33.42,33.11,100.1,100.2,100.1,0.643,33.31,33.45,33.14,1.291,1.526,338.5,6.296,1.534,0,12.21,-0.004506434,-0.005980344,2.5E-07
"2019-03-22 20:50:00",61118,"CKVY",12.9,33.24,33.22,33.3,33.11,100.1,100.2,100.1,0.643,33.25,33.35,33.14,1.083,1.15,343.1,0.153,1.315,0,12.21,-0.004506434,-0.005980344,2.5E-07
"2019-03-22 20:55:00",61119,"CKVY",12.89,33.31,33.3,33.43,33.18,100.1,100.2,100.1,0.644,33.33,33.46,33.21,0.89,0.978,342.5,1.253,1.315,0,12.21,-0.004506434,-0.005980344,2.5E-07
"2019-03-22 21:00:00",61120,"CKVY",12.89,33.43,33.36,33.43,33.18,100.1,100.2,100.1,0.648,33.4,33.49,33.22,0.717,0.813,331,11.33,1.096,0,12.21,-0.005127919,-0.007263845,2.5E-07
"2019-03-22 21:05:00",61121,"CKVY",12.89,33.31,33.36,33.5,33.25,100.1,100.2,100,0.645,33.4,33.53,33.27,0.819,0.767,301.5,2.97,1.754,0,12.21,-0.005127919,-0.007263845,2.5E-07
"2019-03-22 21:10:00",61122,"CKVY",12.89,33.19,33.28,33.43,33.06,100.1,100.2,100.1,0.641,33.31,33.48,33.09,1.042,0.928,294.8,4.405,1.754,0,12.21,-0.005127919,-0.007263845,2.5E-07
"2019-03-22 21:15:00",61123,"CKVY",12.89,33.06,33.12,33.19,32.94,100.1,100.2,100.1,0.638,33.16,33.23,32.97,1.389,1.196,290,2.846,1.973,0,12.21,-0.005139892,-0.007293048,2.5E-07
"2019-03-22 21:20:00",61124,"CKVY",12.88,33.06,33.01,33.13,32.94,100.1,100.2,100.1,0.638,33.04,33.17,32.96,1.486,1.436,307.1,7.392,2.192,0,12.21,-0.005139892,-0.007293048,2.5E-07
"2019-03-22 21:25:00",61125,"CKVY",12.87,33.13,33.07,33.25,32.94,100.1,100.2,100.1,0.64,33.11,33.28,32.96,1.682,1.592,323.1,5.027,2.411,0,12.21,-0.005139892,-0.007293048,2.5E-07
"2019-03-22 21:30:00",61126,"CKVY",12.87,33.31,33.22,33.31,33.06,100.1,100.2,100.1,0.645,33.26,33.35,33.08,1.936,1.806,339.9,6.945,3.288,0,12.21,-0.004601498,-0.006176628,2.5E-07
"2019-03-22 21:35:00",61127,"CKVY",12.87,33.25,33.28,33.37,33.13,100.1,100.2,100,0.643,33.31,33.42,33.15,2.208,2.104,343.8,5.94,3.288,0,12.21,-0.004601498,-0.006176628,2.5E-07
"2019-03-22 21:40:00",61128,"CKVY",12.87,33.31,33.29,33.43,33.13,100.1,100.2,100.1,0.645,33.32,33.47,33.16,2.14,2.163,325.1,7.602,2.192,0,12.21,-0.004601498,-0.006176628,2.5E-07
"2019-03-22 21:45:00",61129,"CKVY",12.87,33.31,33.32,33.43,33.19,100.1,100.2,100.1,0.645,33.35,33.47,33.21,1.931,2.049,316.4,4.684,2.411,0,12.21,-0.004288015,-0.005568211,2.5E-07
"2019-03-22 21:50:00",61130,"CKVY",12.87,33.31,33.25,33.37,33.13,100.1,100.2,100.1,0.645,33.29,33.41,33.14,1.79,1.83,320.6,3.791,2.85,0,12.21,-0.004288015,-0.005568211,2.5E-07
"2019-03-22 21:55:00",61131,"CKVY",12.86,33.31,33.22,33.31,33.13,100.1,100.2,100,0.645,33.25,33.36,33.15,1.798,1.814,314.4,3.134,2.411,0,12.21,-0.004288015,-0.005568211,2.5E-07
"2019-03-22 22:00:00",61132,"CKVY",12.85,33.19,33.19,33.31,33.06,100.1,100.2,100.1,0.642,33.23,33.35,33.1,1.434,1.616,314.1,0.329,1.096,0,12.21,-0.00451173,-0.005995072,2.5E-07
"2019-03-22 22:05:00",61133,"CKVY",12.86,33.25,33.18,33.25,33.07,100.1,100.2,100,0.643,33.22,33.3,33.08,0.846,1.163,314.2,0.074,0.658,0,12.21,-0.00451173,-0.005995072,2.5E-07
"2019-03-22 22:10:00",61134,"CKVY",12.86,33.07,33.1,33.25,32.95,100.1,100.2,100.1,0.639,33.14,33.28,32.97,0.271,0.541,314.2,0.028,0,0,12.21,-0.00451173,-0.005995072,2.5E-07
"2019-03-22 22:15:00",61135,"CKVY",12.86,32.95,33.01,33.13,32.83,100.1,100.2,100.1,0.635,33.04,33.18,32.85,0.08,0.171,314.1,0.037,0,0,12.21,-0.005445417,-0.008004523,2.5E-07
"2019-03-22 22:20:00",61136,"CKVY",12.86,32.89,32.91,33.01,32.76,100.2,100.2,100,0.634,32.94,33.05,32.79,0,0.023,314.1,0.082,0,0,12.21,-0.005445417,-0.008004523,2.5E-07
"2019-03-22 22:25:00",61137,"CKVY",12.85,32.7,32.89,33.01,32.7,100.2,100.2,100.1,0.629,32.92,33.05,32.73,0.719,0.289,86.7,25.35,3.069,0,12.21,-0.005445417,-0.008004523,2.5E-07
"2019-03-22 22:30:00",61138,"CKVY",12.84,32.77,32.75,32.89,32.7,100.2,100.2,100.1,0.631,32.79,32.93,32.72,1.605,1.198,90.2,2.392,3.288,0,12.21,-0.005548988,-0.008276001,2.5E-07
"2019-03-22 22:35:00",61139,"CKVY",12.85,32.7,32.78,32.95,32.64,100.2,100.2,100.1,0.629,32.82,32.99,32.66,2.082,1.866,98.1,3.034,2.192,0,12.21,-0.005548988,-0.008276001,2.5E-07
"2019-03-22 22:40:00",61140,"CKVY",12.85,32.46,32.63,32.83,32.46,100.1,100.2,100.1,0.623,32.66,32.85,32.49,2.019,2.092,112.8,5.681,2.63,0,12.21,-0.005548988,-0.008276001,2.5E-07
"2019-03-22 22:45:00",61141,"CKVY",12.83,32.52,32.55,32.7,32.46,100.2,100.2,100.1,0.625,32.59,32.74,32.48,1.806,1.869,102.7,5.655,2.63,0,12.21,-0.004330375,-0.005674218,2.5E-07
"2019-03-22 22:50:00",61142,"CKVY",12.84,32.58,32.56,32.64,32.46,100.1,100.2,100.1,0.626,32.59,32.68,32.48,1.79,1.8,112.9,1.541,2.192,0,12.21,-0.004330375,-0.005674218,2.5E-07
"2019-03-22 22:55:00",61143,"CKVY",12.84,32.46,32.52,32.64,32.33,100.2,100.2,100.1,0.623,32.56,32.68,32.36,1.375,1.599,131.8,27.22,1.534,0,12.21,-0.004330375,-0.005674218,2.5E-07
"2019-03-22 23:00:00",61144,"CKVY",12.83,32.52,32.49,32.64,32.33,100.1,100.2,100.1,0.624,32.52,32.68,32.36,0.984,1.219,144.7,7.618,1.315,0,12.21,-0.004595648,-0.00619487,2.5E-07
"2019-03-22 23:05:00",61145,"CKVY",12.82,32.46,32.5,32.64,32.33,100.2,100.2,100.1,0.623,32.54,32.68,32.36,0.523,0.728,139.5,0.123,0,0,12.21,-0.004595648,-0.00619487,2.5E-07
"2019-03-22 23:10:00",61146,"CKVY",12.82,32.52,32.53,32.64,32.4,100.2,100.2,100.1,0.625,32.56,32.68,32.42,0.282,0.415,139.5,0.074,0,0,12.21,-0.004595648,-0.00619487,2.5E-07
"2019-03-22 23:15:00",61147,"CKVY",12.83,32.46,32.52,32.7,32.33,100.1,100.2,100.1,0.623,32.55,32.74,32.37,0.182,0.182,139.5,0.037,0.877,0,12.21,-0.005576921,-0.008376248,2.5E-07
"2019-03-22 23:20:00",61148,"CKVY",12.83,32.27,32.41,32.58,32.21,100.1,100.2,100.1,0.618,32.45,32.62,32.25,0.208,0.206,139.7,0.063,0.658,0,12.21,-0.005576921,-0.008376248,2.5E-07
"2019-03-22 23:25:00",61149,"CKVY",12.83,32.33,32.33,32.46,32.21,100.2,100.2,100.1,0.62,32.37,32.5,32.23,0.332,0.264,215.2,31.96,0.877,0,12.21,-0.005576921,-0.008376248,2.5E-07
"2019-03-22 23:30:00",61150,"CKVY",12.81,32.27,32.3,32.46,32.21,100.2,100.2,100.1,0.618,32.33,32.5,32.23,0.226,0.283,187.8,0.044,0.658,0,12.21,-0.005775147,-0.008897061,2.5E-07
"2019-03-22 23:35:00",61151,"CKVY",12.83,32.21,32.23,32.33,32.15,100.2,100.2,100.1,0.617,32.26,32.37,32.18,0.558,0.333,148.6,12.42,1.973,0,12.21,-0.005775147,-0.008897061,2.5E-07
"2019-03-22 23:40:00",61152,"CKVY",12.83,32.21,32.18,32.33,32.02,100.2,100.2,100.1,0.617,32.21,32.37,32.05,1.276,0.87,157.6,11.5,4.822,0,12.21,-0.005775147,-0.008897061,2.5E-07
"2019-03-22 23:45:00",61153,"CKVY",12.82,32.21,32.3,32.46,32.15,100.1,100.2,100.1,0.617,32.33,32.5,32.18,2.593,1.992,174.3,4.191,5.48,0,12.21,-0.004946965,-0.006941409,2.5E-07
"2019-03-22 23:50:00",61154,"CKVY",12.81,32.33,32.28,32.46,32.09,100.1,100.2,100.1,0.62,32.31,32.5,32.12,2.516,2.68,201.4,11.23,3.069,0,12.21,-0.004946965,-0.006941409,2.5E-07
"2019-03-22 23:55:00",61155,"CKVY",12.82,32.4,32.35,32.46,32.21,100.2,100.2,100.1,0.622,32.39,32.5,32.23,1.674,2.148,211.7,0.091,0,0,12.21,-0.004946965,-0.006941409,2.5E-07
"2019-03-23 00:00:00",61156,"CKVY",12.81,32.33,32.37,32.46,32.21,100.1,100.2,100.1,0.62,32.4,32.5,32.25,0.282,0.935,211.7,0.052,0,0,12.21,-0.004311027,-0.005652117,2.5E-07
"2019-03-23 00:05:00",61157,"CKVY",12.79,32.46,32.43,32.58,32.21,100.2,100.2,100.1,0.623,32.46,32.62,32.25,0.668,0.333,120.2,14.1,3.507,0,12.21,-0.004311027,-0.005652117,2.5E-07
"2019-03-23 00:10:00",61158,"CKVY",12.8,32.46,32.43,32.58,32.21,100.2,100.2,100.1,0.623,32.46,32.62,32.23,1.89,1.244,122,5.17,4.384,0,12.21,-0.004311027,-0.005652117,2.5E-07
"2019-03-23 00:15:00",61159,"CKVY",12.81,32.33,32.32,32.46,32.21,100.1,100.2,100.1,0.62,32.36,32.5,32.22,3.254,2.566,130.9,1.521,4.603,0,12.21,-0.004704734,-0.006422473,2.5E-07
"2019-03-23 00:20:00",61160,"CKVY",12.8,32.33,32.34,32.46,32.21,100.1,100.2,100.1,0.62,32.37,32.5,32.23,3.694,3.568,131.1,2.521,4.165,0,12.22,-0.004704734,-0.006422473,2.5E-07
"2019-03-23 00:25:00",61161,"CKVY",12.8,32.21,32.31,32.46,32.21,100.2,100.2,100.1,0.617,32.34,32.5,32.23,3.364,3.591,147.3,5.084,3.288,0,12.22,-0.004704734,-0.006422473,2.5E-07
"2019-03-23 00:30:00",61162,"CKVY",12.8,32.33,32.24,32.33,32.09,100.2,100.2,100.1,0.62,32.28,32.37,32.12,2.561,2.965,160.6,9.44,2.192,0,12.22,-0.003532915,-0.004293061,2.5E-07
"2019-03-23 00:35:00",61163,"CKVY",12.8,32.21,32.23,32.33,32.09,100.2,100.2,100.1,0.617,32.27,32.37,32.12,1.622,2.113,154.5,0.742,1.754,0,12.22,-0.003532915,-0.004293061,2.5E-07
"2019-03-23 00:40:00",61164,"CKVY",12.8,32.27,32.31,32.46,32.21,100.1,100.2,100.1,0.618,32.34,32.49,32.23,0.729,1.149,155,0.103,0,0,12.22,-0.003532915,-0.004293061,2.5E-07
"2019-03-23 00:45:00",61165,"CKVY",12.79,32.21,32.23,32.46,32.09,100.2,100.2,100.1,0.617,32.26,32.5,32.1,0.169,0.453,154.8,0.024,0,0,12.22,-0.004799531,-0.006626618,2.5E-07
"2019-03-23 00:50:00",61166,"CKVY",12.79,32.21,32.19,32.33,31.96,100.1,100.2,100.1,0.617,32.23,32.37,32,0,0.032,154.8,0,0,0,12.22,-0.004799531,-0.006626618,2.5E-07
"2019-03-23 00:55:00",61167,"CKVY",12.8,32.15,32.24,32.33,32.15,100.1,100.2,100.1,0.615,32.28,32.37,32.16,0.019,0.001,154.7,0.017,1.096,0,12.22,-0.004799531,-0.006626618,2.5E-07
"2019-03-23 01:00:00",61168,"CKVY",12.79,31.96,32.15,32.33,31.84,100.1,100.2,100.1,0.611,32.18,32.37,31.87,0.984,0.451,120.7,4.552,3.726,0,12.22,-0.005867015,-0.00915668,2.5E-07
"2019-03-23 01:05:00",61169,"CKVY",12.79,32.09,32.03,32.21,31.78,100.1,100.2,100.1,0.614,32.07,32.25,31.8,2.22,1.617,129.7,3.498,4.384,0,12.22,-0.005867015,-0.00915668,2.5E-07
"2019-03-23 01:10:00",61170,"CKVY",12.79,31.72,31.91,32.15,31.59,100.1,100.2,100,0.604,31.94,32.19,31.61,3.335,2.822,139.6,5.405,4.165,0,12.22,-0.005867015,-0.00915668,2.5E-07
"2019-03-23 01:15:00",61171,"CKVY",12.79,31.72,31.79,31.96,31.65,100.2,100.2,100.1,0.605,31.82,32,31.68,2.98,3.267,143.5,5.867,3.069,0,12.21,-0.00388981,-0.004904586,2.5E-07
"2019-03-23 01:20:00",61172,"CKVY",12.79,31.59,31.66,31.84,31.47,100.2,100.2,100.1,0.602,31.69,31.88,31.49,1.997,2.458,163.7,18.81,1.534,0,12.22,-0.00388981,-0.004904586,2.5E-07
"2019-03-23 01:25:00",61173,"CKVY",12.78,31.6,31.68,31.78,31.53,100.2,100.2,100.1,0.602,31.72,31.82,31.55,1.235,1.593,214.6,23.57,1.534,0,12.22,-0.00388981,-0.004904586,2.5E-07
"2019-03-23 01:30:00",61174,"CKVY",12.78,31.35,31.5,31.72,31.23,100.2,100.2,100.1,0.596,31.53,31.75,31.26,0.637,0.882,238.3,0.095,0.877,0,12.22,-0.004427424,-0.005909721,2.5E-07
"2019-03-23 01:35:00",61175,"CKVY",12.78,31.23,31.34,31.48,31.17,100.1,100.2,100,0.593,31.37,31.52,31.19,0.778,0.667,95.2,59.25,1.973,0,12.22,-0.004427424,-0.005909721,2.5E-07
"2019-03-23 01:40:00",61176,"CKVY",12.77,31.35,31.11,31.35,30.98,100.2,100.2,100.1,0.596,31.14,31.39,31,1.357,1.029,93.9,12.02,3.946,0,12.22,-0.004427424,-0.005909721,2.5E-07
"2019-03-23 01:45:00",61177,"CKVY",12.77,31.6,31.49,31.72,31.29,100.1,100.2,100.1,0.602,31.52,31.76,31.33,2.271,1.839,131.8,14.92,3.946,0,12.22,-0.004754721,-0.006591665,2.5E-07
"2019-03-23 01:50:00",61178,"CKVY",12.78,31.23,31.28,31.6,31.11,100.1,100.2,100.1,0.593,31.31,31.64,31.12,2.593,2.456,111,22.24,3.069,0,12.22,-0.004754721,-0.006591665,2.5E-07
"2019-03-23 01:55:00",61179,"CKVY",12.77,31.29,31.14,31.29,30.99,100.2,100.2,100.1,0.595,31.18,31.34,31.01,2.523,2.617,77.96,7.338,3.507,0,12.22,-0.004754721,-0.006591665,2.5E-07
"2019-03-23 02:00:00",61180,"CKVY",12.76,31.36,31.34,31.48,31.23,100.2,100.2,100.1,0.596,31.37,31.52,31.25,2.216,2.331,100.6,7.629,2.411,0,12.22,-0.003882148,-0.004913928,2.5E-07
"2019-03-23 02:05:00",61181,"CKVY",12.77,31.48,31.4,31.54,31.11,100.2,100.2,100,0.599,31.43,31.57,31.13,2.135,2.215,95.2,4.625,2.85,0,12.22,-0.003882148,-0.004913928,2.5E-07
"2019-03-23 02:10:00",61182,"CKVY",12.77,31.48,31.48,31.6,31.36,100.1,100.2,100.1,0.599,31.51,31.65,31.37,2.059,2.052,91.4,11.14,3.069,0,12.22,-0.003882148,-0.004913928,2.5E-07
"2019-03-23 02:15:00",61183,"CKVY",12.76,31.67,31.53,31.67,31.36,100.1,100.2,100.1,0.603,31.56,31.71,31.38,2.243,2.173,85.1,4.139,3.069,0,12.22,-0.004086952,-0.00527287,2.5E-07
"2019-03-23 02:20:00",61184,"CKVY",12.77,31.73,31.64,31.73,31.42,100.2,100.2,100,0.605,31.67,31.77,31.44,2.023,2.149,82.3,6.367,2.192,0,12.22,-0.004086952,-0.00527287,2.5E-07
"2019-03-23 02:25:00",61185,"CKVY",12.76,31.91,31.74,31.91,31.6,100.1,100.2,100.1,0.609,31.77,31.95,31.65,1.524,1.699,100,22.18,3.069,0,12.22,-0.004086952,-0.00527287,2.5E-07
"2019-03-23 02:30:00",61186,"CKVY",12.76,31.98,31.95,32.04,31.85,100.2,100.2,100,0.611,31.98,32.06,31.88,1.509,1.494,118.9,8.04,3.507,0,12.22,-0.004350362,-0.005752563,2.5E-07
"2019-03-23 02:35:00",61187,"CKVY",12.76,31.98,32,32.1,31.85,100.1,100.2,100,0.611,32.03,32.14,31.88,2.042,1.747,136.9,3.471,3.507,0,12.22,-0.004350362,-0.005752563,2.5E-07
"2019-03-23 02:40:00",61188,"CKVY",12.76,31.98,32,32.1,31.91,100.2,100.2,100.1,0.611,32.03,32.14,31.93,2.887,2.555,141,3.038,3.946,0,12.22,-0.004350362,-0.005752563,2.5E-07
"2019-03-23 02:45:00",61189,"CKVY",12.75,31.98,31.98,32.1,31.85,100.2,100.2,100.1,0.611,32.01,32.13,31.88,2.924,2.903,159.7,7.207,3.069,0,12.22,-0.003989139,-0.005076484,2.5E-07
"2019-03-23 02:50:00",61190,"CKVY",12.75,32.04,31.99,32.1,31.85,100.2,100.2,100.1,0.613,32.02,32.14,31.88,2.46,2.757,172.8,3.966,2.85,0,12.22,-0.003989139,-0.005076484,2.5E-07
"2019-03-23 02:55:00",61191,"CKVY",12.75,31.98,31.99,32.1,31.85,100.1,100.2,100,0.611,32.02,32.14,31.88,1.561,1.936,145,25.17,1.973,0,12.22,-0.003989139,-0.005076484,2.5E-07
"2019-03-23 03:00:00",61192,"CKVY",12.75,31.85,31.95,32.04,31.79,100.1,100.2,100.1,0.608,31.98,32.08,31.81,1.504,1.505,129.5,9.93,3.069,0,12.22,-0.004184699,-0.005431586,2.5E-07
"2019-03-23 03:05:00",61193,"CKVY",12.74,31.73,31.82,31.98,31.67,100.2,100.2,100,0.605,31.85,32.02,31.7,2.026,1.686,140.4,3.351,3.946,0,12.22,-0.004184699,-0.005431586,2.5E-07
"2019-03-23 03:10:00",61194,"CKVY",12.74,31.48,31.68,31.85,31.48,100.1,100.2,100.1,0.599,31.71,31.89,31.51,2.87,2.481,120.2,5.383,4.603,0,12.22,-0.004184699,-0.005431586,2.5E-07
"2019-03-23 03:15:00",61195,"CKVY",12.74,31.23,31.3,31.54,31.11,100.1,100.2,100.1,0.593,31.33,31.58,31.13,3.366,3.155,123.2,4.626,4.384,0,12.22,-0.0039304,-0.004986767,2.5E-07
"2019-03-23 03:20:00",61196,"CKVY",12.74,30.99,31.08,31.23,30.92,100.2,100.2,100,0.587,31.11,31.28,30.95,3.65,3.555,122.8,2.314,4.603,0,12.22,-0.0039304,-0.004986767,2.5E-07
"2019-03-23 03:25:00",61197,"CKVY",12.74,31.11,31.01,31.11,30.8,100.2,100.2,100.1,0.59,31.04,31.15,30.83,3.765,3.727,129,6.598,4.384,0,12.22,-0.0039304,-0.004986767,2.5E-07
"2019-03-23 03:30:00",61198,"CKVY",12.74,31.23,31.13,31.3,30.99,100.1,100.2,100,0.593,31.16,31.32,31.01,3.702,3.739,163.4,10.72,4.165,0,12.22,-0.003302626,-0.003955366,2.5E-07
"2019-03-23 03:35:00",61199,"CKVY",12.74,31.17,31.21,31.3,31.11,100.1,100.2,100,0.591,31.24,31.34,31.12,3.147,3.43,182.7,5.212,3.288,0,12.22,-0.003302626,-0.003955366,2.5E-07
"2019-03-23 03:40:00",61200,"CKVY",12.72,31.23,31.18,31.3,31.11,100.2,100.2,100.1,0.593,31.21,31.33,31.13,2.517,2.851,173.2,9.37,2.192,0,12.22,-0.003302626,-0.003955366,2.5E-07
"2019-03-23 03:45:00",61201,"CKVY",12.73,31.23,31.22,31.3,31.11,100.1,100.2,100.1,0.593,31.25,31.34,31.13,1.644,2.108,159.2,1.914,1.973,0,12.22,-0.003704065,-0.004608078,2.5E-07
"2019-03-23 03:50:00",61202,"CKVY",12.73,31.23,31.25,31.36,31.11,100.1,100.2,100,0.593,31.28,31.4,31.14,1.55,1.518,196.6,10.73,2.85,0,12.22,-0.003704065,-0.004608078,2.5E-07
"2019-03-23 03:55:00",61203,"CKVY",12.72,30.99,31.15,31.36,30.99,100.1,100.2,100,0.587,31.18,31.38,30.99,1.795,1.702,208.6,4.124,3.288,0,12.22,-0.003704065,-0.004608078,2.5E-07
"2019-03-23 04:00:00",61204,"CKVY",12.73,30.92,31,31.11,30.86,100.1,100.2,100.1,0.585,31.03,31.15,30.9,2.08,1.919,209.1,8.62,2.411,0,12.22,-0.004333741,-0.005751551,2.5E-07
"2019-03-23 04:05:00",61205,"CKVY",12.72,30.86,30.95,31.05,30.8,100.1,100.2,100,0.584,30.98,31.09,30.83,2.148,2.135,177.4,5.497,2.85,0,12.22,-0.004333741,-0.005751551,2.5E-07
"2019-03-23 04:10:00",61206,"CKVY",12.72,30.86,30.86,30.99,30.74,100.2,100.2,100.1,0.584,30.89,31.03,30.76,2.041,2.068,177.9,3.459,3.069,0,12.22,-0.004333741,-0.005751551,2.5E-07
"2019-03-23 04:15:00",61207,"CKVY",12.72,30.86,30.81,30.92,30.68,100.1,100.2,100.1,0.584,30.84,30.95,30.72,2.092,2.069,171,9.79,2.85,0,12.22,-0.004063646,-0.005254664,2.5E-07
"2019-03-23 04:20:00",61208,"CKVY",12.72,30.8,30.79,30.86,30.68,100.1,100.2,100,0.583,30.82,30.9,30.69,1.729,1.98,158.5,1.901,1.973,0,12.22,-0.004063646,-0.005254664,2.5E-07
"2019-03-23 04:25:00",61209,"CKVY",12.71,30.86,30.83,30.99,30.68,100.1,100.2,100.1,0.584,30.86,31.03,30.7,1.347,1.469,124.7,19.17,2.192,0,12.22,-0.004063646,-0.005254664,2.5E-07
"2019-03-23 04:30:00",61210,"CKVY",12.71,30.86,30.83,30.99,30.74,100.1,100.2,100.1,0.584,30.86,31,30.75,1.815,1.44,136.8,15.87,5.918,0,12.22,-0.004359049,-0.005816646,2.5E-07
"2019-03-23 04:35:00",61211,"CKVY",12.71,30.74,30.77,30.92,30.61,100.1,100.2,100.1,0.581,30.8,30.97,30.63,3.219,2.499,162.3,5.687,6.138,0,12.22,-0.004359049,-0.005816646,2.5E-07
"2019-03-23 04:40:00",61212,"CKVY",12.71,30.49,30.6,30.74,30.43,100.2,100.2,100.1,0.576,30.63,30.78,30.46,4.441,3.901,167.9,5.299,5.918,0,12.22,-0.004359049,-0.005816646,2.5E-07
"2019-03-23 04:45:00",61213,"CKVY",12.7,30.49,30.48,30.61,30.37,100.1,100.2,100.1,0.575,30.51,30.66,30.38,4.842,4.781,156.7,3.783,5.699,0,12.22,-0.003243971,-0.003873908,2.5E-07
"2019-03-23 04:50:00",61214,"CKVY",12.7,30.31,30.43,30.55,30.18,100.2,100.2,100,0.571,30.46,30.59,30.21,4.431,4.63,163.6,10.85,5.48,0,12.22,-0.003243971,-0.003873908,2.5E-07
"2019-03-23 04:55:00",61215,"CKVY",12.69,29.93,30.11,30.37,29.87,100.2,100.2,100.1,0.563,30.15,30.41,29.91,4.067,4.265,185.4,5.906,4.603,0,12.22,-0.003243971,-0.003873908,2.5E-07
"2019-03-23 05:00:00",61216,"CKVY",12.69,29.44,29.7,30,29.38,100.1,100.2,100,0.551,29.73,30.04,29.41,4.078,4.056,187.1,6.346,5.699,0,12.22,-0.002984144,-0.003487384,2.5E-07
"2019-03-23 05:05:00",61217,"CKVY",12.69,29.38,29.43,29.5,29.25,100.1,100.2,100,0.55,29.46,29.54,29.29,4.175,4.151,175.2,4.094,5.699,0,12.22,-0.002984144,-0.003487384,2.5E-07
"2019-03-23 05:10:00",61218,"CKVY",12.69,29.44,29.41,29.5,29.32,100.1,100.2,100.1,0.551,29.44,29.54,29.34,4.137,4.164,181.2,5.272,4.603,0,12.22,-0.002984144,-0.003487384,2.5E-07
"2019-03-23 05:15:00",61219,"CKVY",12.68,29.32,29.38,29.5,29.25,100.1,100.2,100.1,0.548,29.41,29.54,29.27,3.372,3.74,200,20,3.726,0,12.22,-0.003032291,-0.003573558,2.5E-07
"2019-03-23 05:20:00",61220,"CKVY",12.68,29.38,29.28,29.38,29.07,100.1,100.2,100,0.55,29.31,29.42,29.09,2.441,2.901,143.3,25.67,2.411,0,12.22,-0.003032291,-0.003573558,2.5E-07
"2019-03-23 05:25:00",61221,"CKVY",12.68,29.44,29.38,29.56,29.25,100.1,100.2,100.1,0.551,29.41,29.59,29.28,1.899,2.122,96.9,3.081,2.411,0,12.22,-0.003032291,-0.003573558,2.5E-07
"2019-03-23 05:30:00",61222,"CKVY",12.67,29.87,29.63,29.87,29.38,100.2,100.2,100.1,0.561,29.66,29.91,29.4,2.095,1.988,111.4,6.343,3.507,0,12.22,-0.003780516,-0.004801509,2.5E-07
"2019-03-23 05:35:00",61223,"CKVY",12.67,30,29.88,30.06,29.63,100.2,100.2,100,0.564,29.91,30.1,29.65,2.711,2.337,122.9,3.866,4.384,0,12.22,-0.003780516,-0.004801509,2.5E-07
"2019-03-23 05:40:00",61224,"CKVY",12.67,29.81,29.85,30,29.63,100.2,100.2,100,0.56,29.88,30.04,29.65,3.827,3.263,138.1,6.82,6.357,0,12.22,-0.003780516,-0.004801509,2.5E-07
"2019-03-23 05:45:00",61225,"CKVY",12.67,29.87,29.81,29.94,29.63,100.1,100.2,100,0.561,29.84,29.98,29.66,4.181,4.088,119.6,14.34,5.261,0,12.22,-0.003381708,-0.004112532,2.5E-07
"2019-03-23 05:50:00",61226,"CKVY",12.67,29.87,29.87,30,29.69,100.1,100.2,100,0.561,29.91,30.03,29.71,4.065,4.161,112.4,3.984,3.726,0,12.22,-0.003381708,-0.004112532,2.5E-07
"2019-03-23 05:55:00",61227,"CKVY",12.67,29.88,29.87,30,29.75,100.1,100.2,100,0.561,29.9,30.04,29.76,3.415,3.758,113.2,2.408,3.946,0,12.22,-0.003381708,-0.004112532,2.5E-07
"2019-03-23 06:00:00",61228,"CKVY",12.66,29.88,29.88,30,29.75,100.1,100.2,100.1,0.561,29.92,30.04,29.78,3.24,3.256,118.8,7.184,4.165,0,12.22,-0.003180061,-0.003791029,2.5E-07
"2019-03-23 06:05:00",61229,"CKVY",12.66,29.94,29.92,30.12,29.75,100.1,100.2,100,0.562,29.95,30.14,29.77,3.619,3.403,137.3,5.919,5.48,0,12.22,-0.003180061,-0.003791029,2.5E-07
"2019-03-23 06:10:00",61230,"CKVY",12.66,30,30.01,30.12,29.88,100.1,100.2,100,0.564,30.04,30.17,29.91,3.523,3.611,141.2,5.709,4.165,0,12.22,-0.003180061,-0.003791029,2.5E-07
"2019-03-23 06:15:00",61231,"CKVY",12.66,30.13,30.05,30.13,29.94,100.1,100.2,100,0.567,30.09,30.17,29.95,2.988,3.296,187.1,17.13,2.63,0,12.22,-0.003305873,-0.003986567,0.0007983745
"2019-03-23 06:20:00",61232,"CKVY",12.66,29.88,29.94,30.13,29.76,100.2,100.2,100,0.561,29.98,30.17,29.78,2.264,2.612,147,6.188,2.63,0,12.22,-0.003305873,-0.003986567,0.0007983745
"2019-03-23 06:25:00",61233,"CKVY",12.66,29.63,29.78,29.94,29.57,100.1,100.2,100.1,0.556,29.82,29.98,29.6,2.354,2.223,135.4,10.22,4.165,0,12.22,-0.003305873,-0.003986567,0.0007983745
"2019-03-23 06:30:00",61234,"CKVY",12.65,29.57,29.57,29.76,29.45,100.1,100.2,100.1,0.554,29.6,29.8,29.47,2.955,2.62,124,7.164,4.384,0,12.22,-0.003733052,-0.004705743,0.006319075
"2019-03-23 06:35:00",61235,"CKVY",12.65,29.2,29.37,29.57,29.14,100.1,100.2,100,0.546,29.4,29.61,29.17,3.685,3.326,151.3,7.38,5.042,0,12.22,-0.003733052,-0.004705743,0.006319075
"2019-03-23 06:40:00",61236,"CKVY",12.65,29.14,29.19,29.26,29.02,100.2,100.2,100,0.545,29.22,29.31,29.04,3.877,3.872,164.9,3.916,5.042,0,12.22,-0.003733052,-0.004705743,0.006319075
"2019-03-23 06:45:00",61237,"CKVY",12.65,29.14,29.09,29.26,28.95,100.2,100.2,100.1,0.545,29.12,29.3,28.99,4.047,3.999,166.9,3.253,5.261,0,12.22,8.805998E-05,8.054379E-05,0.01724696
"2019-03-23 06:50:00",61238,"CKVY",12.64,29.14,29.01,29.14,28.83,100.1,100.2,100,0.544,29.04,29.18,28.85,3.901,3.939,158.1,4.88,6.138,0,12.22,8.805998E-05,8.054379E-05,0.01724696
"2019-03-23 06:55:00",61239,"CKVY",12.65,29.33,29.29,29.45,29.08,100.1,100.2,100,0.549,29.33,29.48,29.1,4.28,4.095,159.7,3.56,6.357,0,12.22,8.805998E-05,8.054379E-05,0.01724696
"2019-03-23 07:00:00",61240,"CKVY",12.64,29.39,29.34,29.51,29.2,100.1,100.2,100.1,0.55,29.38,29.55,29.23,4.06,4.129,157.1,5.383,4.384,0,12.22,8.524033E-05,7.666554E-05,0.04054035
"2019-03-23 07:05:00",61241,"CKVY",12.64,29.51,29.44,29.58,29.27,100.2,100.2,100,0.553,29.47,29.61,29.29,4.041,4.099,178.8,15.23,4.603,0.0008124551,12.22,8.524033E-05,7.666554E-05,0.04054035
"2019-03-23 07:10:00",61242,"CKVY",12.63,29.58,29.58,29.7,29.39,100.2,100.2,100.1,0.554,29.61,29.74,29.42,3.618,3.782,192.6,11.54,5.261,0.0473491,12.22,8.524033E-05,7.666554E-05,0.04054035
"2019-03-23 07:15:00",61243,"CKVY",12.63,29.51,29.53,29.64,29.45,100.1,100.2,100.1,0.553,29.56,29.68,29.48,3.853,3.758,177.7,7.819,6.357,0.1733582,12.22,0.0001119624,0.0001051857,0.07773161
"2019-03-23 07:20:00",61244,"CKVY",12.63,29.64,29.5,29.64,29.33,100.2,100.2,100.1,0.556,29.53,29.68,29.35,3.722,3.828,178.8,13.8,5.261,0.4683331,12.22,0.0001119624,0.0001051857,0.07773161
"2019-03-23 07:25:00",61245,"CKVY",12.63,29.39,29.5,29.64,29.33,100.1,100.2,100.1,0.55,29.53,29.68,29.36,3.876,3.796,178.6,6.928,5.48,1.049209,12.22,0.0001119624,0.0001051857,0.07773161
"2019-03-23 07:30:00",61246,"CKVY",12.62,29.33,29.38,29.51,29.27,100.2,100.2,100.1,0.549,29.42,29.56,29.28,3.797,3.825,176.3,5.157,5.042,2.100461,12.22,0.0003397476,0.0003473083,0.1203733
"2019-03-23 07:35:00",61247,"CKVY",12.63,29.39,29.38,29.51,29.27,100.1,100.2,100.1,0.55,29.42,29.55,29.29,3.826,3.82,166.5,6.515,4.822,3.669176,12.22,0.0003397476,0.0003473083,0.1203733
"2019-03-23 07:40:00",61248,"CKVY",12.63,29.45,29.45,29.58,29.33,100.2,100.2,100.1,0.552,29.48,29.61,29.35,3.388,3.603,159.4,7.228,3.946,5.922716,12.22,0.0003397476,0.0003473083,0.1203733
"2019-03-23 07:45:00",61249,"CKVY",12.65,29.51,29.53,29.64,29.45,100.1,100.2,100.1,0.553,29.57,29.68,29.48,3.057,3.177,129.3,9.31,4.165,9.490174,12.22,0.001179255,0.001239032,0.1652142
"2019-03-23 07:50:00",61250,"CKVY",12.65,29.51,29.59,29.7,29.39,100.1,100.2,100.1,0.553,29.62,29.74,29.42,3.143,3.083,110.7,8.52,4.603,14.49845,12.22,0.001179255,0.001239032,0.1652142
"2019-03-23 07:55:00",61251,"CKVY",12.66,29.76,29.65,29.82,29.51,100.2,100.2,100.1,0.559,29.68,29.86,29.52,3.081,3.137,133.6,4.638,3.507,18.88466,12.22,0.001179255,0.001239032,0.1652142
"2019-03-23 08:00:00",61252,"CKVY",12.66,29.88,29.82,29.95,29.64,100.2,100.2,100.1,0.562,29.85,29.98,29.67,3.049,3.089,122.8,6.806,3.946,21.25727,12.22,0.002145914,0.002267361,0.2108322
"2019-03-23 08:05:00",61253,"CKVY",12.69,29.88,29.86,30.01,29.64,100.1,100.2,100,0.561,29.89,30.05,29.65,2.942,2.938,118.6,9.45,4.603,23.01901,12.22,0.002145914,0.002267361,0.2108322
"2019-03-23 08:10:00",61254,"CKVY",12.75,30.01,29.94,30.07,29.76,100.1,100.2,100.1,0.564,29.97,30.11,29.78,3.3,3.156,121.6,4.031,4.603,31.16004,12.22,0.002145914,0.002267361,0.2108322
"2019-03-23 08:15:00",61255,"CKVY",12.89,30.5,30.22,30.63,29.95,100.2,100.2,100.1,0.576,30.25,30.66,29.97,3.177,3.281,152.9,12.56,3.288,51.78711,12.22,0.006700041,0.007102435,0.2564158
"2019-03-23 08:20:00",61256,"CKVY",13.03,30.75,30.77,31,30.44,100.2,100.2,100.1,0.582,30.81,31.04,30.48,2.615,2.984,154.4,10.22,3.069,92.68791,12.22,0.006700041,0.007102435,0.2564158
"2019-03-23 08:25:00",61257,"CKVY",13.11,30.75,30.66,30.87,30.5,100.2,100.2,100.1,0.582,30.69,30.9,30.53,1.817,2.193,116.9,7.519,1.973,121.3113,12.22,0.006700041,0.007102435,0.2564158
"2019-03-23 08:30:00",61258,"CKVY",13.16,30.87,30.83,31,30.63,100.1,100.2,100.1,0.584,30.86,31.04,30.66,1.413,1.585,98.4,12.01,1.973,138.6038,12.22,0.01171273,0.01244165,0.3012119
"2019-03-23 08:35:00",61259,"CKVY",13.18,31,30.92,31.12,30.63,100.2,100.2,100,0.587,30.95,31.16,30.66,1.249,1.297,96.9,2.195,1.973,127.731,12.23,0.01171273,0.01244165,0.3012119
"2019-03-23 08:40:00",61260,"CKVY",13.22,31.25,31.08,31.37,30.87,100.1,100.2,100.1,0.593,31.12,31.4,30.89,0.877,1.059,98.1,0.094,1.096,121.873,12.23,0.01171273,0.01244165,0.3012119
"2019-03-23 08:45:00",61261,"CKVY",13.25,31.37,31.35,31.49,31.12,100.2,100.2,100.1,0.596,31.38,31.54,31.15,0.877,0.835,144.4,23.43,2.192,117.083,12.23,0.01194869,0.01271885,0.3451622
"2019-03-23 08:50:00",61262,"CKVY",13.24,31.12,31.22,31.49,31,100.1,100.2,100.1,0.59,31.25,31.54,31.03,1.093,0.956,142.4,5.631,2.411,117.761,12.23,0.01194869,0.01271885,0.3451622
"2019-03-23 08:55:00",61263,"CKVY",13.25,31.25,31.14,31.25,31,100.1,100.2,100.1,0.593,31.18,31.29,31.03,2.054,1.525,150.4,6.043,3.946,113.1404,12.23,0.01194869,0.01271885,0.3451622
"2019-03-23 09:00:00",61264,"CKVY",13.24,31.49,31.39,31.55,31.12,100.1,100.2,100,0.599,31.42,31.59,31.15,2.606,2.375,158.6,3.33,3.507,106.5994,12.23,0.01070299,0.01138094,0.3878936
"2019-03-23 09:05:00",61265,"CKVY",13.25,31.24,31.33,31.61,31.12,100.2,100.2,100,0.593,31.36,31.64,31.16,3.18,2.871,144.4,5.534,4.603,98.0154,12.23,0.01070299,0.01138094,0.3878936
"2019-03-23 09:10:00",61266,"CKVY",13.27,31.24,31.2,31.37,31,100.2,100.2,100,0.593,31.23,31.41,31.03,3.409,3.304,122.1,9.85,4.822,94.86504,12.23,0.01070299,0.01138094,0.3878936
"2019-03-23 09:15:00",61267,"CKVY",13.3,31.36,31.36,31.48,31.24,100.1,100.2,100.1,0.596,31.39,31.53,31.26,3.807,3.616,110.5,4.934,5.261,93.77952,12.23,0.009271941,0.00983169,0.4290459
"2019-03-23 09:20:00",61268,"CKVY",13.3,31.61,31.5,31.61,31.17,100.1,100.2,100,0.602,31.53,31.65,31.2,4.116,3.991,114.1,7.369,5.042,99.42443,12.23,0.009271941,0.00983169,0.4290459
"2019-03-23 09:25:00",61269,"CKVY",13.33,31.61,31.49,31.73,31.36,100.1,100.2,100.1,0.602,31.52,31.77,31.38,4.416,4.288,140.4,8.93,5.261,106.5223,12.23,0.009271941,0.00983169,0.4290459
"2019-03-23 09:30:00",61270,"CKVY",13.33,31.85,31.75,31.91,31.48,100.1,100.2,100.1,0.608,31.78,31.95,31.52,4.541,4.46,164.1,7.052,5.699,109.4235,12.23,0.01022249,0.0108258,0.4681351
"2019-03-23 09:35:00",61271,"CKVY",13.35,31.48,31.56,31.85,31.36,100.1,100.2,100,0.599,31.59,31.89,31.37,4.851,4.69,170.3,6.93,6.576,108.7565,12.23,0.01022249,0.0108258,0.4681351
"2019-03-23 09:40:00",61272,"CKVY",13.4,31.23,31.24,31.48,30.99,100.1,100.2,100,0.593,31.27,31.51,31.01,4.887,4.919,182.1,6.923,6.138,109.1776,12.23,0.01022249,0.0108258,0.4681351
"2019-03-23 09:45:00",61273,"CKVY",13.46,31.23,31.18,31.3,30.99,100.1,100.2,100,0.593,31.22,31.34,31.01,4.914,4.907,180.9,7.045,6.357,115.3185,12.23,0.01093226,0.0115691,0.5054761
"2019-03-23 09:50:00",61274,"CKVY",13.53,31.23,31.25,31.42,31.05,100.1,100.2,100,0.593,31.29,31.46,31.06,4.764,4.814,173.6,5.868,6.576,127.161,12.23,0.01093226,0.0115691,0.5054761
"2019-03-23 09:55:00",61275,"CKVY",13.85,31.42,31.3,31.48,31.17,100.1,100.2,100.1,0.597,31.33,31.51,31.2,4.683,4.655,174.5,6.209,5.699,141.5553,12.23,0.01093226,0.0115691,0.5054761
"2019-03-23 10:00:00",61276,"CKVY",13.98,31.79,31.58,31.85,31.36,100.1,100.2,100.1,0.606,31.61,31.89,31.39,4.606,4.679,171.2,5.225,5.48,158.5715,12.23,0.01489151,0.01576695,0.5402595
"2019-03-23 10:05:00",61277,"CKVY",13.92,32.1,31.94,32.1,31.67,100.1,100.2,100.1,0.614,31.97,32.14,31.71,4.374,4.537,164.7,5.896,5.261,177.5489,12.23,0.01489151,0.01576695,0.5402595
"2019-03-23 10:10:00",61278,"CKVY",13.88,32.22,32.21,32.35,32.04,100.1,100.2,100.1,0.617,32.24,32.39,32.06,4.17,4.291,158.3,7.284,5.042,202.5384,12.23,0.01489151,0.01576695,0.5402595
"2019-03-23 10:15:00",61279,"CKVY",13.85,31.73,31.91,32.22,31.73,100.1,100.2,100.1,0.605,31.94,32.27,31.74,4.444,4.254,141.9,5.649,6.576,234.7087,12.23,0.0219117,0.02321787,0.5720028
"2019-03-23 10:20:00",61280,"CKVY",13.82,31.91,31.79,31.98,31.6,100.1,100.2,100.1,0.609,31.82,32.02,31.65,5.113,4.775,137.6,3.171,7.234,271.2242,12.23,0.0219117,0.02321787,0.5720028
"2019-03-23 10:25:00",61281,"CKVY",13.81,31.91,31.96,32.04,31.85,100.1,100.2,100.1,0.609,32,32.09,31.87,5.755,5.43,131.8,3.265,6.795,299.6001,12.23,0.0219117,0.02321787,0.5720028
"2019-03-23 10:30:00",61282,"CKVY",13.81,32.22,32.02,32.22,31.85,100.1,100.2,100.1,0.617,32.06,32.26,31.88,5.882,5.838,123.6,6.086,6.576,312.8582,12.23,0.02577867,0.02728586,0.6016414
"2019-03-23 10:35:00",61283,"CKVY",13.8,32.21,32.12,32.22,31.97,100.1,100.2,100.1,0.617,32.15,32.26,32.01,5.654,5.776,125.8,5.99,6.795,317.5231,12.23,0.02577867,0.02728586,0.6016414
"2019-03-23 10:40:00",61284,"CKVY",13.8,32.71,32.37,32.71,32.09,100.2,100.2,100.1,0.629,32.4,32.74,32.12,5.257,5.466,130.3,5.533,5.48,325.3989,12.23,0.02577867,0.02728586,0.6016414
"2019-03-23 10:45:00",61285,"CKVY",13.8,33.01,32.79,33.08,32.52,100.1,100.2,100.1,0.637,32.83,33.12,32.56,4.928,5.108,108.2,4.582,5.48,343.3025,12.23,0.02852453,0.03019341,0.6278812
"2019-03-23 10:50:00",61286,"CKVY",13.8,33.32,33.18,33.45,32.95,99,100.2,98.7,0.638,33.12,33.36,32.85,4.565,4.744,116.5,7.38,5.48,355.3362,12.23,0.02852453,0.03019341,0.6278812
"2019-03-23 10:55:00",61287,"CKVY",13.81,33.57,33.47,33.69,33.32,97.5,99,97.5,0.634,32.97,33.19,32.8,4.431,4.474,131.1,5.004,5.699,359.2657,12.23,0.02852453,0.03019341,0.6278812
"2019-03-23 11:00:00",61288,"CKVY",13.81,34.19,33.94,34.31,33.57,94.8,97.6,94.8,0.632,32.87,33.14,32.71,4.222,4.352,137.5,6.025,5.918,374.4523,12.24,0.03457189,0.03691847,0.6510599
"2019-03-23 11:05:00",61289,"CKVY",13.82,34.19,34.1,34.31,33.94,94.3,95.1,93.9,0.629,32.67,33.01,32.37,4.084,4.129,134.9,7.378,4.822,401.9279,12.24,0.03457189,0.03691847,0.6510599
"2019-03-23 11:10:00",61290,"CKVY",13.82,34.44,34.26,34.5,34.06,92.8,94.5,92.8,0.625,32.67,32.84,32.5,3.789,3.955,133.6,5.636,4.822,416.3555,12.24,0.03457189,0.03691847,0.6510599
"2019-03-23 11:15:00",61291,"CKVY",13.82,34.44,34.49,34.56,34.31,92.2,93.2,92.2,0.621,32.61,32.8,32.37,3.621,3.654,130.8,4.045,4.165,418.843,12.24,0.03815049,0.04118109,0.6719378
"2019-03-23 11:20:00",61292,"CKVY",13.81,34.49,34.56,34.68,34.43,92.3,92.6,91.7,0.623,32.53,32.72,32.36,3.548,3.596,127.6,6.4,4.384,411.3663,12.24,0.03815049,0.04118109,0.6719378
"2019-03-23 11:25:00",61293,"CKVY",13.81,34.92,34.73,34.92,34.43,90.2,92.5,90.2,0.62,32.58,32.81,32.24,3.585,3.549,117,3.747,3.946,420.7768,12.24,0.03815049,0.04118109,0.6719378
"2019-03-23 11:30:00",61294,"CKVY",13.81,35.1,35.01,35.17,34.8,90.7,90.7,89.6,0.627,32.39,32.71,32.14,3.486,3.574,118.6,4.668,3.946,417.9641,12.24,0.04021652,0.04359031,0.6894149
"2019-03-23 11:35:00",61295,"CKVY",13.81,35.04,35,35.1,34.86,91.1,91.5,90.5,0.628,32.63,32.87,32.42,3.27,3.36,137.8,4.52,3.726,414.7398,12.24,0.04021652,0.04359031,0.6894149
"2019-03-23 11:40:00",61296,"CKVY",13.81,35.35,35.22,35.41,35.04,90.9,91.5,90.2,0.635,32.83,33.07,32.54,3.147,3.243,128.3,6.628,3.726,421.4205,12.24,0.04021652,0.04359031,0.6894149
"2019-03-23 11:45:00",61297,"CKVY",13.81,35.16,35.3,35.47,35.16,90.3,90.9,90.2,0.626,32.78,33.04,32.58,3.106,3.098,132.4,3.819,3.726,437.3161,12.24,0.04358753,0.04717916,0.7031926
"2019-03-23 11:50:00",61298,"CKVY",13.81,36.39,35.72,36.45,35.04,85.5,90.5,85.4,0.622,32.86,33.23,32.36,3.028,3.053,150.6,7.53,3.726,445.3256,12.24,0.04358753,0.04717916,0.7031926
"2019-03-23 11:55:00",61299,"CKVY",13.81,36.76,36.67,36.88,36.33,83.2,85.5,83,0.614,32.3,32.62,32.01,3.165,3.062,157,2.742,3.946,435.2902,12.24,0.04358753,0.04717916,0.7031926
"2019-03-23 12:00:00",61300,"CKVY",13.81,36.64,36.79,36.94,36.64,81.3,83.4,81,0.598,31.92,32.32,31.36,3.459,3.334,169.4,10.13,4.603,422.346,12.24,0.04343201,0.04756996,0.7142134
"2019-03-23 12:05:00",61301,"CKVY",13.81,37.01,36.83,37.13,36.45,80.8,82,80.4,0.602,31.62,31.86,31.34,3.65,3.603,167.9,9.4,4.603,417.705,12.24,0.04343201,0.04756996,0.7142134
"2019-03-23 12:10:00",61302,"CKVY",13.8,37.13,37.01,37.19,36.76,80.6,81.3,79.72,0.604,31.6,31.85,31.35,3.491,3.58,166.7,9.86,4.165,414.7984,12.24,0.04343201,0.04756996,0.7142134
"2019-03-23 12:15:00",61303,"CKVY",13.8,37.12,37.43,37.74,37.12,79.65,80.6,78.48,0.597,31.77,32.17,31.36,3.059,3.276,161.4,10.74,3.507,411.5831,12.24,0.04352675,0.04830804,0.7221308
"2019-03-23 12:20:00",61304,"CKVY",13.8,35.63,36.02,37.12,35.51,86.9,86.9,79.68,0.614,31.74,32.15,31.35,2.779,2.888,142.6,2.995,3.069,408.8026,12.24,0.04352675,0.04830804,0.7221308
"2019-03-23 12:25:00",61305,"CKVY",13.79,35.38,35.44,35.69,35.26,88.1,88.3,86.8,0.616,32.16,32.31,31.95,2.678,2.741,141.3,2.678,3.507,416.1501,12.24,0.04352675,0.04830804,0.7221308
"2019-03-23 12:30:00",61306,"CKVY",13.8,35.87,35.57,35.87,35.32,87.4,88.3,87.4,0.623,32.31,32.59,32.09,2.554,2.597,145.3,4.597,2.63,420.6098,12.24,0.04353759,0.04740012,0.7254594
"2019-03-23 12:35:00",61307,"CKVY",13.8,37.1,36.71,37.1,35.81,83,87.3,82.1,0.621,32.21,32.52,31.89,2.598,2.602,161.8,11.46,4.384,423.627,12.24,0.04353759,0.04740012,0.7254594
"2019-03-23 12:40:00",61308,"CKVY",13.8,37.48,37.48,37.72,37.1,80,83,79.36,0.608,32.06,32.45,31.74,2.534,2.584,159.4,13.27,4.165,421.2152,12.24,0.04353759,0.04740012,0.7254594
"2019-03-23 12:45:00",61309,"CKVY",13.8,36.18,36.88,37.6,36.12,85.3,85.4,80,0.616,32.06,32.33,31.77,2.688,2.59,127.9,14.95,3.946,422.7081,12.24,0.04594117,0.05030624,0.7256615
"2019-03-23 12:50:00",61310,"CKVY",13.8,36.24,36.15,36.36,35.99,85.9,86.4,85.3,0.622,32.34,32.63,32.1,2.701,2.697,109.9,5.598,3.507,433.3749,12.24,0.04594117,0.05030624,0.7256615
"2019-03-23 12:55:00",61311,"CKVY",13.8,36.11,36.23,36.36,36.11,84.3,86,84.3,0.607,32.13,32.57,31.83,2.873,2.741,102.4,1.827,3.507,449.5637,12.24,0.04594117,0.05030624,0.7256615
"2019-03-23 13:00:00",61312,"CKVY",13.79,36.11,36.13,36.24,36.05,85.9,85.9,84.3,0.619,32.12,32.42,31.84,3.021,2.985,97.5,3.271,3.507,460.515,12.24,0.04763727,0.05189835,0.722329
"2019-03-23 13:05:00",61313,"CKVY",13.79,36.36,36.16,36.36,35.99,84.7,86,84.6,0.616,32.22,32.38,32.03,3.33,3.151,101.3,2.396,4.165,459.5424,12.24,0.04763727,0.05189835,0.722329
"2019-03-23 13:10:00",61314,"CKVY",13.79,36.92,36.61,37.04,36.3,83.1,85.3,83,0.617,32.36,32.53,32.14,3.433,3.424,107.6,3.028,4.165,457.0862,12.24,0.04763727,0.05189835,0.722329
"2019-03-23 13:15:00",61315,"CKVY",13.79,36.92,36.94,37.1,36.79,83.5,83.9,82.8,0.621,32.36,32.55,32.12,3.346,3.398,99.3,5.004,3.507,454.8967,12.24,0.04594356,0.05037984,0.7154917
"2019-03-23 13:20:00",61316,"CKVY",13.78,37.35,37.21,37.47,36.86,81.4,83.6,81,0.615,32.3,32.51,32.03,3.07,3.192,101.3,4.706,3.946,447.7542,12.24,0.04594356,0.05037984,0.7154917
"2019-03-23 13:25:00",61317,"CKVY",13.78,37.41,37.34,37.47,37.1,81.9,82,81.1,0.62,32.25,32.43,32.1,3.08,3.046,104,2.584,4.165,467.5255,12.24,0.04594356,0.05037984,0.7154917
"2019-03-23 13:30:00",61318,"CKVY",13.77,37.72,37.6,37.84,37.29,81.4,82.1,81.2,0.625,32.52,32.68,32.32,3.143,3.105,115.7,7.315,3.726,510.2741,12.24,0.05673408,0.06204629,0.7052862
"2019-03-23 13:35:00",61319,"CKVY",13.78,37.47,37.53,37.72,37.35,83.2,83.2,81.2,0.632,32.5,32.84,32.32,3.289,3.246,126.3,6.191,3.726,579.2313,12.24,0.05673408,0.06204629,0.7052862
"2019-03-23 13:40:00",61320,"CKVY",13.78,37.6,38.05,38.95,37.35,82.3,83.6,79.15,0.628,32.91,33.31,32.57,3.626,3.441,145.2,3.974,5.042,666.1085,12.24,0.05673408,0.06204629,0.7052862
"2019-03-23 13:45:00",61321,"CKVY",13.77,37.47,37.58,38.15,37.34,83,83.1,81.3,0.63,32.75,32.94,32.62,4.029,3.828,142.3,2.47,4.822,727.148,12.24,0.07111391,0.07748243,0.6913778
"2019-03-23 13:50:00",61322,"CKVY",13.77,37.15,37.19,37.47,36.97,84.4,84.6,83,0.633,32.77,32.92,32.61,4.232,4.12,140.5,4.497,4.822,699.5154,12.25,0.07111391,0.07748243,0.6913778
"2019-03-23 13:55:00",61323,"CKVY",13.77,37.34,37.15,37.46,36.91,84.2,85.2,84.1,0.636,32.97,33.16,32.75,3.93,4.112,128.9,4.612,4.603,612.4417,12.25,0.07111391,0.07748243,0.6913778
"2019-03-23 14:00:00",61324,"CKVY",13.76,37.77,37.63,37.83,37.34,80.9,84.2,80.9,0.622,32.78,33.16,32.43,3.802,3.857,122.1,2.867,4.384,553.061,12.25,0.05509173,0.06045323,0.6743879
"2019-03-23 14:05:00",61325,"CKVY",13.76,37.83,37.81,37.95,37.64,81.2,81.2,80.6,0.626,32.48,32.6,32.34,3.675,3.761,127.5,2.462,4.165,570.7171,12.25,0.05509173,0.06045323,0.6743879
"2019-03-23 14:10:00",61326,"CKVY",13.75,37.95,37.8,38.01,37.64,81.3,81.9,81.1,0.629,32.66,32.83,32.47,3.529,3.609,131.5,4.309,3.726,590.8552,12.25,0.05509173,0.06045323,0.6743879
"2019-03-23 14:15:00",61327,"CKVY",13.75,39.06,38.3,39.12,37.88,77,81.6,77,0.622,32.85,33.13,32.47,3.262,3.314,150.9,8.22,5.918,588.4147,12.24,0.05873307,0.06448141,0.6544492
"2019-03-23 14:20:00",61328,"CKVY",13.75,40.17,39.51,40.17,38.93,74.94,77.17,74.94,0.633,32.65,33.03,32.21,3.779,3.519,171.9,11.94,7.014,575.8563,12.25,0.05873307,0.06448141,0.6544492
"2019-03-23 14:25:00",61329,"CKVY",13.75,40.17,40.07,40.23,39.86,73.81,74.94,73.74,0.623,32.61,32.87,32.41,4.222,3.976,166.5,6.532,5.261,565.8917,12.24,0.05873307,0.06448141,0.6544492
"2019-03-23 14:30:00",61330,"CKVY",13.74,40.29,40.2,40.35,40.04,73.53,74.18,73.53,0.624,32.53,32.73,32.34,4.575,4.477,168.8,7.009,5.48,543.7844,12.24,0.05640116,0.06309234,0.6312647
"2019-03-23 14:35:00",61331,"CKVY",13.74,38.07,39.4,40.29,38.07,79.74,79.74,73.39,0.62,32.36,32.53,32.15,4.436,4.477,152.8,7.679,5.699,516.2761,12.24,0.05640116,0.06309234,0.6312647
"2019-03-23 14:40:00",61332,"CKVY",13.74,37.57,37.68,38.07,37.45,82.8,82.9,79.71,0.631,32.61,32.89,32.34,4.634,4.545,145.1,2.064,5.48,500.6886,12.24,0.05640116,0.06309234,0.6312647
"2019-03-23 14:45:00",61333,"CKVY",13.74,38.68,38.23,38.74,37.51,79.09,82.9,79.09,0.63,32.87,33.02,32.65,4.988,4.796,157.1,3.683,5.918,509.8965,12.24,0.05157151,0.05758649,0.6049916
"2019-03-23 14:50:00",61334,"CKVY",13.74,38.44,38.51,38.81,38.31,79.74,79.88,78.92,0.629,32.74,32.86,32.61,5.274,5.124,157.3,1.633,6.138,518.9578,12.24,0.05157151,0.05758649,0.6049916
"2019-03-23 14:55:00",61335,"CKVY",13.74,38.81,38.65,38.81,38.31,78.47,79.77,78.44,0.628,32.67,32.81,32.51,5.507,5.402,161,3.903,6.357,510.9864,12.24,0.05157151,0.05758649,0.6049916
"2019-03-23 15:00:00",61336,"CKVY",13.75,38.87,38.79,38.93,38.68,77.41,78.5,77.34,0.621,32.51,32.72,32.33,5.605,5.577,160,5.32,6.576,481.0516,12.24,0.04639854,0.05254244,0.5758241
"2019-03-23 15:05:00",61337,"CKVY",13.75,38.81,38.89,39.24,38.62,77.34,78.3,76.51,0.619,32.47,32.74,32.26,5.473,5.585,157.4,6.891,6.795,455.7893,12.24,0.04639854,0.05254244,0.5758241
"2019-03-23 15:10:00",61338,"CKVY",13.74,37.63,37.92,38.81,37.51,81.8,82,77.41,0.625,32.49,32.69,32.25,4.988,5.214,134.2,6.13,5.042,444.921,12.24,0.04639854,0.05254244,0.5758241
"2019-03-23 15:15:00",61339,"CKVY",13.75,37.88,37.76,37.94,37.57,81.2,82.6,81.2,0.627,32.77,33.01,32.5,4.224,4.612,105.7,10.85,4.165,438.1794,12.24,0.04288916,0.04849895,0.5440082
"2019-03-23 15:20:00",61340,"CKVY",13.75,38.19,38.08,38.31,37.82,79.5,81.2,79.43,0.621,32.52,32.79,32.34,3.645,3.907,95.6,5.833,3.946,426.4233,12.24,0.04288916,0.04849895,0.5440082
"2019-03-23 15:25:00",61341,"CKVY",13.75,38.06,38.19,38.31,38.06,80.9,80.9,79.29,0.629,32.52,32.85,32.34,3.378,3.527,97.6,5.573,4.165,408.438,12.24,0.04288916,0.04849895,0.5440082
"2019-03-23 15:30:00",61342,"CKVY",13.76,38.56,38.44,38.62,38.06,79.4,81.1,79.4,0.629,32.82,32.91,32.68,3.571,3.444,105,2.996,4.822,404.8406,12.24,0.04144347,0.04627873,0.5095453
"2019-03-23 15:35:00",61343,"CKVY",13.76,39.11,39.1,39.36,38.5,77.78,79.4,77.1,0.63,32.76,32.96,32.57,3.604,3.613,105.9,4.511,4.603,417.5633,12.24,0.04144347,0.04627873,0.5095453
"2019-03-23 15:40:00",61344,"CKVY",13.76,39.24,39.08,39.3,38.81,76.99,78.37,76.99,0.627,32.77,33.06,32.58,3.647,3.593,112.3,6.729,4.603,434.5777,12.24,0.04144347,0.04627873,0.5095453
"2019-03-23 15:45:00",61345,"CKVY",13.76,39.11,39.43,39.79,38.99,78.23,78.3,76.93,0.634,33.02,33.23,32.62,3.355,3.519,115.3,5.209,3.507,453.4392,12.24,0.04573066,0.05111763,0.4725868
"2019-03-23 15:50:00",61346,"CKVY",13.76,38.93,39.08,39.24,38.93,78.85,78.85,78.2,0.634,32.96,33.13,32.82,3.257,3.285,115.1,3.432,3.726,454.9364,12.24,0.04573066,0.05111763,0.4725868
"2019-03-23 15:55:00",61347,"CKVY",13.75,38.56,38.39,38.99,38.06,80.2,81.8,78.78,0.636,32.97,33.12,32.81,3.28,3.262,134.7,4.196,4.384,446.5343,12.24,0.04573066,0.05111763,0.4725868
"2019-03-23 16:00:00",61348,"CKVY",13.76,37.94,38.29,38.62,37.94,82.6,82.6,79.95,0.639,33.04,33.26,32.84,3.273,3.319,127.1,5.403,4.165,426.4018,12.24,0.04041297,0.04502725,0.4335591
"2019-03-23 16:05:00",61349,"CKVY",13.75,39.42,38.61,39.55,37.88,77.34,82.8,77.27,0.634,33.07,33.3,32.81,3.063,3.173,117.7,4.412,3.069,405.7029,12.24,0.04041297,0.04502725,0.4335591
"2019-03-23 16:10:00",61350,"CKVY",13.75,39.79,39.45,39.86,39.24,76.75,78.23,76.65,0.639,33.02,33.22,32.78,2.405,2.782,128.5,7.312,2.411,390.6151,12.24,0.04041297,0.04502725,0.4335591
"2019-03-23 16:15:00",61351,"CKVY",13.75,41.46,40.21,41.52,39.61,71.33,76.79,71.33,0.633,32.87,33.12,32.65,1.832,2.093,148.5,5.812,1.754,384.6219,12.24,0.03768249,0.04208303,0.3927171
"2019-03-23 16:20:00",61352,"CKVY",13.75,43.87,43.05,44.12,41.52,63.13,71.3,62.96,0.615,32.69,32.99,32.13,1.139,1.465,157.3,10.38,1.315,376.1854,12.24,0.03768249,0.04208303,0.3927171
"2019-03-23 16:25:00",61353,"CKVY",13.75,42.88,43.04,43.87,42.64,65.23,65.88,63.13,0.611,32.09,32.31,31.9,0.736,0.941,118.6,18.23,1.534,364.4523,12.24,0.03768249,0.04208303,0.3927171
"2019-03-23 16:30:00",61354,"CKVY",13.75,43.56,43.17,43.62,42.76,62.86,65.23,62.76,0.605,31.82,32.06,31.66,0.335,0.52,122,5.368,0,336.8552,12.24,0.03475593,0.03835057,0.3506739
"2019-03-23 16:35:00",61355,"CKVY",13.75,40.04,41.49,43.62,39.98,73.91,73.91,62.93,0.621,32.41,32.81,31.84,0.662,0.497,250.3,9.91,2.411,314.7383,12.24,0.03475593,0.03835057,0.3506739
"2019-03-23 16:40:00",61356,"CKVY",13.75,40.04,39.93,40.1,39.79,74.9,74.9,73.97,0.629,32.49,32.78,32.26,0.82,0.739,261.7,8.36,1.534,291.2332,12.24,0.03475593,0.03835057,0.3506739
"2019-03-23 16:45:00",61357,"CKVY",13.75,40.29,40.14,40.41,39.98,74.46,74.9,73.77,0.631,32.61,32.97,32.34,1.107,0.968,243.5,6.953,1.315,268.2362,12.24,0.02571544,0.02815072,0.3066182
"2019-03-23 16:50:00",61358,"CKVY",13.75,41.09,40.65,41.15,40.29,71.64,74.56,71.64,0.627,32.77,33.08,32.49,0.785,0.983,194.7,10.09,1.315,248.1208,12.24,0.02571544,0.02815072,0.3066182
"2019-03-23 16:55:00",61359,"CKVY",13.75,40.84,41.39,41.65,40.84,72.12,72.57,70.34,0.625,32.84,33.14,32.57,0.591,0.626,207.8,21.79,1.315,231.1257,12.24,0.02571544,0.02815072,0.3066182
"2019-03-23 17:00:00",61360,"CKVY",13.75,41.15,40.66,41.15,40.35,71.23,74.83,71.23,0.625,32.73,33.19,32.4,0.42,0.535,217.6,25.61,1.315,216.0607,12.24,0.02031646,0.02239135,0.2616009
"2019-03-23 17:05:00",61361,"CKVY",13.76,40.1,40.68,41.15,40.04,73.84,74.25,70.54,0.622,32.34,32.77,31.84,0.453,0.392,144.9,6.158,1.096,206.7175,12.24,0.02031646,0.02239135,0.2616009
"2019-03-23 17:10:00",61362,"CKVY",13.76,40.66,40.22,40.72,39.98,72.36,73.84,72.36,0.623,32.32,32.62,31.98,0.469,0.529,135.2,0.125,1.096,203.0868,12.24,0.02031646,0.02239135,0.2616009
"2019-03-23 17:15:00",61363,"CKVY",13.76,43.01,41.76,43.01,40.66,66.84,72.36,66.84,0.63,32.81,33.26,32.45,0.353,0.377,135.2,0.109,0,211.1569,12.24,0.01784681,0.01949362,0.2162495
"2019-03-23 17:20:00",61364,"CKVY",13.76,43.13,43.11,43.38,42.88,67.94,68.52,65.05,0.643,32.82,33.42,32.2,0.172,0.279,179,37.7,0.658,233.3791,12.24,0.01784681,0.01949362,0.2162495
"2019-03-23 17:25:00",61365,"CKVY",13.76,45.11,44.14,45.11,43.19,62.1,67.9,62.1,0.634,33.08,33.54,32.71,0.039,0.072,209.6,0.061,0,275.4108,12.24,0.01784681,0.01949362,0.2162495
"2019-03-23 17:30:00",61366,"CKVY",13.76,40.91,43.54,45.91,40.91,71.02,71.02,60.22,0.617,32.54,33.22,32.06,0.386,0.155,143.9,31,1.973,322.1266,12.24,0.03376582,0.0362462,0.1706295
"2019-03-23 17:35:00",61367,"CKVY",13.76,40.29,40.49,40.91,40.29,72.36,72.71,71.09,0.614,32.2,32.4,31.96,0.872,0.621,127.1,0.077,1.973,358.4188,12.24,0.03376582,0.0362462,0.1706295
"2019-03-23 17:40:00",61368,"CKVY",13.76,40.16,39.9,40.35,39.55,73.7,75,72.33,0.622,32.26,32.54,31.96,1.381,1.172,141.2,10.01,2.63,357.5684,12.24,0.03376582,0.0362462,0.1706295
"2019-03-23 17:45:00",61369,"CKVY",13.76,41.71,41.13,41.71,40.1,68.66,73.67,68.62,0.615,32.38,32.61,32.09,1.231,1.334,166.1,7.48,1.315,330.5843,12.24,0.02888282,0.03183402,0.1259899
"2019-03-23 17:50:00",61370,"CKVY",13.76,42.26,41.87,42.33,41.59,67.56,68.97,67.52,0.618,32.26,32.48,32.05,0.913,1.109,172.2,19.29,1.754,295.4283,12.24,0.02888282,0.03183402,0.1259899
"2019-03-23 17:55:00",61371,"CKVY",13.75,40.66,41.79,42.57,40.6,71.78,71.78,66.7,0.618,32.27,32.5,32.09,0.805,0.763,111.9,20.7,2.411,267.2583,12.24,0.02888282,0.03183402,0.1259899
"2019-03-23 18:00:00",61372,"CKVY",13.75,38.5,39.19,40.72,38.44,78.64,78.68,71.88,0.622,32.36,32.51,32.19,1.767,1.29,86.6,3.62,4.165,244.6989,12.24,0.01839103,0.02073098,0.08315726
"2019-03-23 18:05:00",61373,"CKVY",13.75,38.31,38.38,38.56,38.25,78.98,79.16,78.64,0.62,32.41,32.6,32.25,2.84,2.28,88.1,2.408,4.384,218.8983,12.24,0.01839103,0.02073098,0.08315726
"2019-03-23 18:10:00",61374,"CKVY",13.75,37.94,38.04,38.31,37.82,80.8,81,78.92,0.625,32.47,32.69,32.24,3.32,3.197,88.5,5.84,3.946,199.7836,12.23,0.01839103,0.02073098,0.08315726
"2019-03-23 18:15:00",61375,"CKVY",13.75,38.99,38.37,39.05,37.94,78.57,80.9,78.57,0.634,32.72,33.08,32.5,2.438,2.981,76.51,5.453,2.411,183.57,12.23,0.0116036,0.01419913,0.04491189
"2019-03-23 18:20:00",61376,"CKVY",13.75,40.84,39.97,40.84,39.05,72.09,78.57,72.09,0.625,32.78,33.1,32.51,1.158,1.794,73.47,0.143,0,171.6524,12.23,0.0116036,0.01419913,0.04491189
"2019-03-23 18:25:00",61377,"CKVY",13.76,38.99,40.83,41.34,38.99,77.54,77.54,69.07,0.625,32.24,32.65,31.71,0.628,0.735,303.3,70.12,3.288,160.5429,12.23,0.0116036,0.01419913,0.04491189
"2019-03-23 18:30:00",61378,"CKVY",13.76,37.76,37.89,38.99,37.51,83,83.4,77.65,0.637,32.86,33.12,32.4,1.254,0.872,243,5.72,3.288,151.7882,12.23,0.007432688,0.008906258,0.01950395
"2019-03-23 18:35:00",61379,"CKVY",13.76,38.19,37.88,38.19,37.63,81.2,83.5,81.2,0.635,33.09,33.37,32.84,1.789,1.535,243.8,3.815,2.411,144.6115,12.23,0.007432688,0.008906258,0.01950395
"2019-03-23 18:40:00",61380,"CKVY",13.77,38.74,38.48,38.81,38.13,79.29,81.3,79.19,0.633,32.99,33.12,32.81,1.74,1.869,251.7,1.731,1.315,137.1178,12.23,0.007432688,0.008906258,0.01950395
"2019-03-23 18:45:00",61381,"CKVY",13.79,38.81,38.86,39.05,38.68,80.1,80.1,78.92,0.641,33.02,33.25,32.82,1.182,1.431,240.5,5.892,1.534,130.5302,12.23,0.003920019,0.005494254,0.007518374
"2019-03-23 18:50:00",61382,"CKVY",13.79,38.31,38.47,38.74,38.31,80.8,80.9,80.1,0.634,33.02,33.22,32.85,1.082,1.119,220.7,9.17,1.754,118.2555,12.23,0.003920019,0.005494254,0.007518374
"2019-03-23 18:55:00",61383,"CKVY",13.8,38.56,38.38,38.56,38.19,79.95,80.8,79.81,0.634,32.84,33.07,32.66,1.203,1.131,211.5,6.051,1.754,103.7386,12.23,0.003920019,0.005494254,0.007518374
"2019-03-23 19:00:00",61384,"CKVY",13.82,38.13,38.3,38.5,38.06,80,81.2,80,0.624,32.92,33.16,32.46,1.346,1.304,230.8,8.22,1.754,88.48908,12.23,0.001309358,0.001981824,0.001258726
"2019-03-23 19:05:00",61385,"CKVY",13.83,37.88,37.96,38.19,37.82,80.5,80.7,79.74,0.622,32.44,32.66,32.28,1.298,1.334,274.8,17.92,1.534,76.88638,12.22,0.001309358,0.001981824,0.001258726
"2019-03-23 19:10:00",61386,"CKVY",13.57,37.33,37.54,37.94,37.2,82.5,82.6,80.5,0.623,32.45,32.58,32.29,0.945,1.143,322.3,3.277,0.877,66.54211,12.22,0.001309358,0.001981824,0.001258726
"2019-03-23 19:15:00",61387,"CKVY",13.24,37.08,37.28,37.39,37.08,83,83,82.5,0.621,32.51,32.63,32.35,0.457,0.695,323.3,0.079,0,58.4743,12.22,-0.000425655,-0.0004777902,2.5E-07
"2019-03-23 19:20:00",61388,"CKVY",13.14,36.71,37.02,37.21,36.71,83.8,84,83,0.618,32.5,32.72,32.24,0.247,0.282,14.31,46.03,2.192,51.92958,12.22,-0.000425655,-0.0004777902,2.5E-07
"2019-03-23 19:25:00",61389,"CKVY",13.08,36.59,36.61,36.83,36.46,85.2,85.2,83.9,0.625,32.49,32.64,32.3,0.814,0.479,54.79,1.765,2.63,45.43502,12.22,-0.000425655,-0.0004777902,2.5E-07
"2019-03-23 19:30:00",61390,"CKVY",13.04,36.72,36.58,36.84,36.34,84.8,85.7,84.7,0.625,32.6,32.79,32.35,1.559,1.191,63.6,2.979,2.411,37.45783,12.22,-0.002227789,-0.003210273,2.5E-07
"2019-03-23 19:35:00",61391,"CKVY",13.01,36.72,36.66,36.84,36.53,84.2,85,84.2,0.621,32.47,32.68,32.31,2.082,1.881,41.96,8.19,2.85,27.58347,12.22,-0.002227789,-0.003210273,2.5E-07
"2019-03-23 19:40:00",61392,"CKVY",12.98,36.66,36.67,36.72,36.54,84.2,84.4,84,0.62,32.38,32.48,32.24,1.63,1.927,27.44,0.722,1.754,17.25725,12.22,-0.002227789,-0.003210273,2.5E-07
"2019-03-23 19:45:00",61393,"CKVY",12.98,36.17,36.46,36.66,36.11,83.3,85.5,83.3,0.601,32.31,32.57,31.57,1.194,1.297,30.4,83.3,5.261,8.855972,12.22,-0.002649925,-0.003417165,2.5E-07
"2019-03-23 19:50:00",61394,"CKVY",12.97,34.51,34.52,36.17,34.07,92.8,92.9,83.2,0.627,31.82,32.66,30.98,1.604,1.461,196.5,12.7,5.48,3.914124,12.22,-0.002649925,-0.003417165,2.5E-07
"2019-03-23 19:55:00",61395,"CKVY",12.96,34.2,34.31,34.57,34.14,93.6,93.7,92.2,0.624,32.54,32.75,32.25,2.126,1.834,166.8,6.307,2.85,1.7507,12.21,-0.002649925,-0.003417165,2.5E-07
"2019-03-23 20:00:00",61396,"CKVY",12.96,33.89,34,34.26,33.77,94.4,94.5,93.2,0.622,32.42,32.62,32.24,2.317,2.339,162.7,0.918,1.754,0.9271505,12.21,-0.003054427,-0.00396195,2.5E-07
"2019-03-23 20:05:00",61397,"CKVY",12.95,33.58,33.71,33.89,33.52,95.7,95.7,94.4,0.623,32.42,32.56,32.24,1.336,1.796,167.1,6.123,1.315,0.3997064,12.21,-0.003054427,-0.00396195,2.5E-07
"2019-03-23 20:10:00",61398,"CKVY",12.94,33.77,33.46,33.77,33.21,97.1,97.3,95.1,0.637,32.57,33.06,32.05,0.976,1.155,299.9,17.3,1.754,0.1246739,12.21,-0.003054427,-0.00396195,2.5E-07
"2019-03-23 20:15:00",61399,"CKVY",12.93,33.52,33.67,33.83,33.46,96.5,97.1,96.3,0.627,32.83,33.02,32.58,0.652,0.827,291.7,8.75,1.096,0.01649623,12.21,-0.003681771,-0.005058735,2.5E-07
"2019-03-23 20:20:00",61400,"CKVY",12.93,33.65,33.3,33.71,33.03,97.7,98,95.7,0.637,32.5,33.15,31.95,0.95,0.705,286.4,15.54,3.507,0,12.21,-0.003681771,-0.005058735,2.5E-07
"2019-03-23 20:25:00",61401,"CKVY",12.93,33.41,33.6,33.84,33.28,95.9,97.7,95.8,0.62,32.68,33.13,32.23,0.821,0.886,264.4,22.62,1.315,0,12.21,-0.003681771,-0.005058735,2.5E-07
"2019-03-23 20:30:00",61402,"CKVY",12.92,32.86,33.14,33.41,32.79,96.9,96.9,95.9,0.612,32.23,32.42,31.99,0.644,0.712,255.8,0.101,0,0,12.21,-0.00408184,-0.005891815,2.5E-07
"2019-03-23 20:35:00",61403,"CKVY",12.92,32.92,32.79,32.99,32.67,98.5,98.7,96.9,0.624,32.29,32.64,31.93,0.611,0.603,260.4,4.134,2.63,0,12.21,-0.00408184,-0.005891815,2.5E-07
"2019-03-23 20:40:00",61404,"CKVY",12.91,32.49,32.75,32.99,32.49,98.5,98.5,97.8,0.614,32.29,32.6,32.07,1.079,0.857,274.6,8.91,2.63,0,12.21,-0.00408184,-0.005891815,2.5E-07
"2019-03-23 20:45:00",61405,"CKVY",12.91,32.49,32.46,32.68,32.31,100.1,100.2,98.5,0.624,32.29,32.67,32.07,1.543,1.301,338.5,38.46,2.192,0,12.21,-0.003949,-0.005613707,2.5E-07
"2019-03-23 20:50:00",61406,"CKVY",12.9,31.81,32.18,32.68,31.63,98.5,100.2,97,0.597,31.86,32.72,30.87,2.137,1.931,92.7,16.54,4.603,0,12.21,-0.003949,-0.005613707,2.5E-07
"2019-03-23 20:55:00",61407,"CKVY",12.9,32.07,31.92,32.19,31.69,100.1,100.1,98.4,0.613,31.7,32.22,31.37,2.044,2.146,84.4,11.84,3.288,0,12.21,-0.003949,-0.005613707,2.5E-07
"2019-03-23 21:00:00",61408,"CKVY",12.89,32.01,32.18,32.44,31.82,99.7,100.2,98.9,0.609,32.13,32.47,31.58,1.652,1.833,48.76,31.39,1.096,0,12.21,-0.003271211,-0.004265978,2.5E-07
"2019-03-23 21:05:00",61409,"CKVY",12.89,32.14,32.18,32.32,31.89,100.1,100.2,99.7,0.615,32.21,32.37,31.82,0.666,1.157,0.935,11.33,0.438,0,12.21,-0.003271211,-0.004265978,2.5E-07
"2019-03-23 21:10:00",61410,"CKVY",12.89,31.58,31.99,32.26,31.52,99.2,100.2,99.2,0.596,31.94,32.29,31.33,0.098,0.313,215.1,0.634,0.658,0,12.21,-0.003271211,-0.004265978,2.5E-07
"2019-03-23 21:15:00",61411,"CKVY",12.89,31.09,31.33,31.7,30.96,99.7,99.7,98.9,0.587,31.1,31.51,30.79,0.112,0.111,156.1,50.99,1.315,0,12.21,-0.004215506,-0.006258172,2.5E-07
"2019-03-23 21:20:00",61412,"CKVY",12.87,31.15,31.05,31.21,30.84,100.1,100.2,99.6,0.591,31.08,31.25,30.86,0.891,0.446,144.8,8.04,3.288,0,12.21,-0.004215506,-0.006258172,2.5E-07
"2019-03-23 21:25:00",61413,"CKVY",12.87,30.84,31.18,31.7,30.72,100.1,100.2,100,0.583,31.21,31.74,30.73,1.775,1.326,137.3,6.649,3.288,0,12.21,-0.004215506,-0.006258172,2.5E-07
"2019-03-23 21:30:00",61414,"CKVY",12.88,30.35,30.76,30.97,30.29,100.1,100.2,100.1,0.572,30.79,31,30.31,2.431,2.2,156.6,29.43,3.069,0,12.21,-0.003593168,-0.004916003,2.5E-07
"2019-03-23 21:35:00",61415,"CKVY",12.87,30.48,30.47,30.66,30.1,100.2,100.2,100,0.575,30.5,30.7,30.14,1.92,2.205,118.2,22.07,1.754,0,12.21,-0.003593168,-0.004916003,2.5E-07
"2019-03-23 21:40:00",61416,"CKVY",12.87,31.04,30.65,31.1,30.35,100.1,100.2,100,0.588,30.68,31.13,30.37,1.546,1.736,92.8,18.88,2.192,0,12.21,-0.003593168,-0.004916003,2.5E-07
"2019-03-23 21:45:00",61417,"CKVY",12.87,30.91,30.81,31.1,30.6,100.2,100.2,100.1,0.585,30.85,31.13,30.62,1.436,1.416,66.29,16.47,2.63,0,12.21,-0.003304258,-0.004358056,2.5E-07
"2019-03-23 21:50:00",61418,"CKVY",12.87,31.22,31,31.28,30.73,100.1,100.2,100,0.593,31.03,31.32,30.76,1.675,1.556,43.9,24.32,2.411,0,12.21,-0.003304258,-0.004358056,2.5E-07
"2019-03-23 21:55:00",61419,"CKVY",12.86,30.97,31.02,31.22,30.85,100.1,100.2,100.1,0.587,31.05,31.26,30.87,1.619,1.65,355.8,7.083,1.973,0,12.21,-0.003304258,-0.004358056,2.5E-07
"2019-03-23 22:00:00",61420,"CKVY",12.85,31.41,31.15,31.53,30.79,100.1,100.2,100.1,0.597,31.18,31.56,30.82,1.784,1.691,339.4,3.675,3.069,0,12.21,-0.003418923,-0.004563807,2.5E-07
"2019-03-23 22:05:00",61421,"CKVY",12.85,31.72,31.47,31.72,31.1,100.1,100.2,100,0.605,31.5,31.75,31.12,2.141,2.014,342.8,9.53,3.946,0,12.21,-0.003418923,-0.004563807,2.5E-07
"2019-03-23 22:10:00",61422,"CKVY",12.85,31.22,31.55,31.84,31.22,100,100.2,100,0.592,31.58,31.88,31.22,2.623,2.339,316.8,4.886,3.946,0,12.21,-0.003418923,-0.004563807,2.5E-07
"2019-03-23 22:15:00",61423,"CKVY",12.85,31.53,31.15,31.59,30.91,100.1,100.2,99.8,0.6,31.17,31.63,30.93,3.319,2.952,325.1,7.92,5.699,0,12.21,-0.003053001,-0.003873001,2.5E-07
"2019-03-23 22:20:00",61424,"CKVY",12.84,31.23,31.5,31.72,31.23,99.5,100.2,99.2,0.589,31.5,31.76,31.05,3.881,3.571,330.6,9.88,5.261,0,12.21,-0.003053001,-0.003873001,2.5E-07
"2019-03-23 22:25:00",61425,"CKVY",12.84,29.62,29.86,31.23,29.37,100.1,100.2,97.9,0.555,29.69,31.08,29.39,4.37,4.146,307.8,6.394,5.261,0,12.21,-0.003053001,-0.003873001,2.5E-07
"2019-03-23 22:30:00",61426,"CKVY",12.84,29.25,29.52,29.81,29.25,100.1,100.2,100.1,0.547,29.55,29.84,29.28,4.084,4.243,293.4,8.89,4.384,0,12.21,-0.00240528,-0.002839951,2.5E-07
"2019-03-23 22:35:00",61427,"CKVY",12.84,29.38,29.18,29.5,28.94,100.1,100.2,100,0.55,29.21,29.54,28.98,3.674,3.928,273.5,9.02,3.946,0,12.21,-0.00240528,-0.002839951,2.5E-07
"2019-03-23 22:40:00",61428,"CKVY",12.84,28.7,29.03,29.44,28.51,100.1,100.2,100.1,0.535,29.06,29.48,28.54,2.883,3.273,145.7,31.09,3.288,0,12.21,-0.00240528,-0.002839951,2.5E-07
"2019-03-23 22:45:00",61429,"CKVY",12.83,29.25,28.69,29.25,28.39,100.2,100.2,100.1,0.547,28.72,29.29,28.4,2.489,2.702,102.8,15.59,3.069,0,12.21,-0.002554443,-0.003090925,2.5E-07
"2019-03-23 22:50:00",61430,"CKVY",12.83,27.52,28.32,29.25,27.46,100.2,100.2,100,0.51,28.35,29.29,27.5,2.658,2.527,109.2,8.95,4.384,0,12.21,-0.002554443,-0.003090925,2.5E-07
"2019-03-23 22:55:00",61431,"CKVY",12.83,28.02,28.05,28.51,27.4,100.1,100.2,100.1,0.52,28.08,28.54,27.41,3.311,3.011,108,10.84,4.603,0,12.21,-0.002554443,-0.003090925,2.5E-07
"2019-03-23 23:00:00",61432,"CKVY",12.83,28.08,28.06,28.27,27.83,100.1,100.2,100.1,0.521,28.09,28.3,27.86,3.594,3.432,99.7,7.376,4.603,0,12.21,-0.002603996,-0.003189313,2.5E-07
"2019-03-23 23:05:00",61433,"CKVY",12.83,29.01,28.88,29.26,28.02,100.1,100.2,100,0.542,28.91,29.3,28.03,3.676,3.688,109.2,3.302,4.603,0,12.21,-0.002603996,-0.003189313,2.5E-07
"2019-03-23 23:10:00",61434,"CKVY",12.82,28.58,28.52,29.07,28.2,100.1,100.2,100,0.532,28.54,29.11,28.22,3.161,3.404,58.49,26.71,3.069,0,12.21,-0.002603996,-0.003189313,2.5E-07
"2019-03-23 23:15:00",61435,"CKVY",12.82,27.09,28.39,28.88,27.03,100.2,100.2,100,0.501,28.42,28.92,27.05,2.914,3.016,352.5,64.06,5.261,0,12.21,-0.002506653,-0.00302208,2.5E-07
"2019-03-23 23:20:00",61436,"CKVY",12.82,26.85,27.28,27.77,26.66,100.1,100.2,100,0.496,27.31,27.8,26.68,3.374,3.189,240.4,10.38,8.55,0,12.21,-0.002506653,-0.00302208,2.5E-07
"2019-03-23 23:25:00",61437,"CKVY",12.82,28.03,27.64,28.21,26.79,100.2,100.2,100.1,0.52,27.67,28.23,26.8,3.74,3.575,221.7,14.6,4.822,0,12.21,-0.002506653,-0.00302208,2.5E-07
"2019-03-23 23:30:00",61438,"CKVY",12.81,27.91,27.84,28.09,27.6,100.2,100.2,100,0.518,27.88,28.13,27.61,3.751,3.77,212.1,13.12,3.946,0,12.21,-0.002395692,-0.002865924,2.5E-07
"2019-03-23 23:35:00",61439,"CKVY",12.81,27.16,27.35,27.84,26.98,100.1,100.2,100.1,0.502,27.38,27.88,27,2.596,3.163,222.7,35.96,3.726,0,12.21,-0.002395692,-0.002865924,2.5E-07
"2019-03-23 23:40:00",61440,"CKVY",12.81,26.3,26.66,27.16,26.3,100.2,100.2,100.1,0.485,26.69,27.2,26.33,2.647,2.53,250.5,16.37,5.48,0,12.21,-0.002395692,-0.002865924,2.5E-07
"2019-03-23 23:45:00",61441,"CKVY",12.81,26.24,26.09,26.36,25.8,100.1,100.2,100.1,0.483,26.12,26.38,25.83,2.596,2.658,222.1,8.64,3.507,0,12.21,-0.002575284,-0.003175614,2.5E-07
"2019-03-23 23:50:00",61442,"CKVY",12.81,25.81,26.01,26.36,25.68,100.1,100.2,100.1,0.474,26.04,26.4,25.7,2.406,2.462,248.8,16.83,2.63,0,12.21,-0.002575284,-0.003175614,2.5E-07
"2019-03-23 23:55:00",61443,"CKVY",12.81,26.37,26.06,26.37,25.81,100.2,100.2,100.1,0.486,26.09,26.4,25.82,1.333,1.985,245.7,3.784,1.096,0,12.21,-0.002575284,-0.003175614,2.5E-07
"2019-03-24 00:00:00",61444,"CKVY",12.8,26.49,26.68,27.17,26.3,100.1,100.2,100.1,0.488,26.71,27.21,26.31,0.819,1.019,217,50.47,2.192,0,12.21,-0.002943534,-0.003838973,2.5E-07
"2019-03-24 00:05:00",61445,"CKVY",12.79,25.62,26.29,27.17,25.5,100.2,100.2,100.1,0.471,26.32,27.2,25.51,1.251,0.951,117,22.16,3.288,0,12.2,-0.002943534,-0.003838973,2.5E-07
"2019-03-24 00:10:00",61446,"CKVY",12.8,25.13,25.37,25.68,25.07,100.1,100.2,100,0.461,25.4,25.72,25.09,2.251,1.687,119.1,4.119,4.822,0,12.2,-0.002943534,-0.003838973,2.5E-07
"2019-03-24 00:15:00",61447,"CKVY",12.79,24.2,24.83,25.19,24.14,100.1,100.2,100.1,0.444,24.85,25.22,24.16,3.097,2.675,130.7,8.64,4.384,0,12.2,-0.002911595,-0.003807031,2.5E-07
"2019-03-24 00:20:00",61448,"CKVY",12.79,25.44,24.6,25.44,24.14,100.1,100.2,100.1,0.467,24.63,25.48,24.15,3.652,3.391,125,9.23,5.042,0,12.2,-0.002911595,-0.003807031,2.5E-07
"2019-03-24 00:25:00",61449,"CKVY",12.8,25.75,25.5,25.87,25.19,100.1,100.2,100.1,0.473,25.53,25.9,25.22,3.882,3.797,88.4,8.72,4.822,0,12.2,-0.002911595,-0.003807031,2.5E-07
"2019-03-24 00:30:00",61450,"CKVY",12.79,26.43,25.98,26.43,25.56,100.1,100.2,100.1,0.487,26,26.48,25.59,3.941,3.938,78.51,4.967,4.384,0,12.2,-0.002192159,-0.002590702,2.5E-07
"2019-03-24 00:35:00",61451,"CKVY",12.78,27.79,27.2,27.85,26.43,100.1,100.2,100.1,0.515,27.23,27.89,26.47,3.696,3.88,74.02,5.34,4.603,0,12.21,-0.002192159,-0.002590702,2.5E-07
"2019-03-24 00:40:00",61452,"CKVY",12.79,27.98,27.96,28.1,27.73,100.1,100.2,100,0.519,27.99,28.14,27.76,3.367,3.507,80,6.092,3.946,0,12.21,-0.002192159,-0.002590702,2.5E-07
"2019-03-24 00:45:00",61453,"CKVY",12.79,28.91,28.3,28.91,27.86,100.1,100.2,100.1,0.539,28.33,28.94,27.88,3.021,3.242,107.4,13.22,3.507,0,12.21,-0.002400629,-0.002869411,2.5E-07
"2019-03-24 00:50:00",61454,"CKVY",12.79,26.8,28.17,29.03,26.8,100.1,100.2,100,0.495,28.2,29.07,26.83,2.455,2.594,256.1,85.7,3.946,0,12.21,-0.002400629,-0.002869411,2.5E-07
"2019-03-24 00:55:00",61455,"CKVY",12.78,28.04,27.24,28.04,26.68,100.1,100.2,100.1,0.521,27.27,28.07,26.7,2.649,2.545,312.5,11.69,5.918,0,12.21,-0.002400629,-0.002869411,2.5E-07
"2019-03-24 01:00:00",61456,"CKVY",12.78,26.37,27.28,28.47,26,100.1,100.2,100.1,0.486,27.31,28.52,26.03,3.507,3.01,306,11.39,7.453,0,12.21,-0.00266187,-0.003299654,2.5E-07
"2019-03-24 01:05:00",61457,"CKVY",12.78,26.06,26.64,27.55,25.94,100.1,100.2,100,0.48,26.67,27.58,25.95,4.772,4.25,286.9,14.02,7.453,0,12.21,-0.00266187,-0.003299654,2.5E-07
"2019-03-24 01:10:00",61458,"CKVY",12.78,26.49,26.35,26.62,25.94,100.1,100.2,100.1,0.488,26.37,26.64,25.95,5.285,5.136,285.4,6.974,7.014,0,12.21,-0.00266187,-0.003299654,2.5E-07
"2019-03-24 01:15:00",61459,"CKVY",12.77,27.24,26.74,27.24,26.25,100.1,100.2,100,0.504,26.77,27.28,26.27,5.103,5.261,267.7,5.535,6.357,0,12.21,-0.001981814,-0.00226171,2.5E-07
"2019-03-24 01:20:00",61460,"CKVY",12.77,27.48,27.51,27.67,27.18,100.1,100.2,100.1,0.509,27.54,27.71,27.21,4.096,4.651,289.3,8.37,4.165,0,12.21,-0.001981814,-0.00226171,2.5E-07
"2019-03-24 01:25:00",61461,"CKVY",12.77,27.36,27.39,27.55,27.24,100.1,100.2,100.1,0.506,27.42,27.59,27.25,2.879,3.421,311.1,25.69,2.192,0,12.21,-0.001981814,-0.00226171,2.5E-07
"2019-03-24 01:30:00",61462,"CKVY",12.77,27.73,27.51,27.79,27.3,100.1,100.2,100.1,0.514,27.54,27.82,27.31,2.201,2.486,338.3,7.865,3.069,0,12.21,-0.002383834,-0.002849594,2.5E-07
"2019-03-24 01:35:00",61463,"CKVY",12.77,27.55,27.72,27.86,27.55,100.1,100.2,100,0.51,27.75,27.89,27.56,1.684,1.92,349.3,31.46,2.85,0,12.21,-0.002383834,-0.002849594,2.5E-07
"2019-03-24 01:40:00",61464,"CKVY",12.77,27.67,27.57,27.73,27.3,100.1,100.2,100.1,0.513,27.6,27.77,27.33,1.833,1.784,78,6.887,3.069,0,12.21,-0.002383834,-0.002849594,2.5E-07
"2019-03-24 01:45:00",61465,"CKVY",12.76,27.18,27.27,27.73,27.05,100.1,100.2,100.1,0.502,27.3,27.77,27.07,1.945,1.883,99.6,11.2,3.726,0,12.21,-0.003023315,-0.003942025,2.5E-07
"2019-03-24 01:50:00",61466,"CKVY",12.75,26.43,26.77,27.3,26.43,100.1,100.2,100,0.487,26.8,27.33,26.45,2.736,2.231,153.2,11.48,4.384,0,12.21,-0.003023315,-0.003942025,2.5E-07
"2019-03-24 01:55:00",61467,"CKVY",12.75,26.37,26.25,26.49,25.94,100.1,100.2,100.1,0.486,26.28,26.52,25.95,3.543,3.08,136.4,12.64,5.261,0,12.21,-0.003023315,-0.003942025,2.5E-07
"2019-03-24 02:00:00",61468,"CKVY",12.75,26.93,26.53,26.99,26.25,100.1,100.2,100.1,0.497,26.56,27.02,26.28,4.13,3.872,113.5,3.976,5.261,0,12.21,-0.002466891,-0.003001429,2.5E-07
"2019-03-24 02:05:00",61469,"CKVY",12.75,27.48,27.1,27.55,26.87,100.1,100.2,100,0.509,27.13,27.59,26.87,4.33,4.308,120,3.773,4.603,0,12.21,-0.002466891,-0.003001429,2.5E-07
"2019-03-24 02:10:00",61470,"CKVY",12.75,27.48,27.48,27.73,27.3,100.1,100.2,100.1,0.508,27.5,27.76,27.31,4.054,4.17,163.8,33.8,5.48,0,12.21,-0.002466891,-0.003001429,2.5E-07
"2019-03-24 02:15:00",61471,"CKVY",12.75,27.3,27.39,27.67,27.05,100.1,100.2,100.1,0.505,27.42,27.71,27.07,3.974,4.033,204,8,6.138,0,12.21,-0.002193824,-0.002561246,2.5E-07
"2019-03-24 02:20:00",61472,"CKVY",12.75,27.3,27.29,27.42,27.11,100.1,100.2,100.1,0.505,27.32,27.45,27.14,4.196,4.038,183.9,6.177,6.357,0,12.22,-0.002193824,-0.002561246,2.5E-07
"2019-03-24 02:25:00",61473,"CKVY",12.74,27.36,27.31,27.42,27.24,100.1,100.2,100.1,0.506,27.34,27.46,27.25,4.533,4.449,177,3.687,5.918,0,12.22,-0.002193824,-0.002561246,2.5E-07
"2019-03-24 02:30:00",61474,"CKVY",12.73,27.55,27.44,27.55,27.3,100.1,100.2,100.1,0.51,27.47,27.59,27.31,4.29,4.412,183.8,5.061,5.042,0,12.22,-0.002163136,-0.002515132,2.5E-07
"2019-03-24 02:35:00",61475,"CKVY",12.74,27.98,27.62,27.98,27.42,100.1,100.2,100.1,0.519,27.65,28.01,27.44,3.921,4.12,192.1,14.85,6.357,0,12.22,-0.002163136,-0.002515132,2.5E-07
"2019-03-24 02:40:00",61476,"CKVY",12.74,28.1,28.03,28.16,27.92,100.1,100.2,100.1,0.522,28.05,28.2,27.93,3.233,3.572,203.3,14.46,4.603,0,12.22,-0.002163136,-0.002515132,2.5E-07
"2019-03-24 02:45:00",61477,"CKVY",12.73,28.29,28.19,28.29,28.04,100.1,100.2,100.1,0.526,28.22,28.33,28.06,2.754,2.953,184.9,6.884,3.288,0,12.22,-0.00240713,-0.002877256,2.5E-07
"2019-03-24 02:50:00",61478,"CKVY",12.73,28.6,28.42,28.66,28.1,100.1,100.2,100,0.533,28.45,28.7,28.11,2.618,2.672,193,6.373,4.603,0,12.22,-0.00240713,-0.002877256,2.5E-07
"2019-03-24 02:55:00",61479,"CKVY",12.73,28.72,28.73,28.85,28.54,100.1,100.2,100.1,0.535,28.76,28.87,28.55,2.624,2.627,189.4,10.34,4.384,0,12.22,-0.00240713,-0.002877256,2.5E-07
"2019-03-24 03:00:00",61480,"CKVY",12.73,28.35,28.53,28.78,28.29,100.1,100.2,100.1,0.527,28.56,28.82,28.3,2.389,2.508,145.5,13.9,2.192,0,12.22,-0.002777128,-0.003469892,2.5E-07
"2019-03-24 03:05:00",61481,"CKVY",12.73,28.16,28.19,28.47,27.98,100.1,100.2,100,0.523,28.22,28.51,28.01,1.717,2.102,70.84,16.73,1.973,0,12.22,-0.002777128,-0.003469892,2.5E-07
"2019-03-24 03:10:00",61482,"CKVY",12.73,27.98,28.15,28.29,27.98,100.1,100.2,100.1,0.519,28.18,28.32,28.01,1.159,1.379,64.76,5.214,1.534,0,12.22,-0.002777128,-0.003469892,2.5E-07
"2019-03-24 03:15:00",61483,"CKVY",12.72,28.04,28.03,28.16,27.92,100.1,100.2,100.1,0.52,28.06,28.2,27.93,1.011,1.073,76.67,7.015,1.754,0,12.22,-0.00324776,-0.004348736,2.5E-07
"2019-03-24 03:20:00",61484,"CKVY",12.72,27.79,27.88,28.04,27.67,100.1,100.2,100,0.515,27.9,28.08,27.69,1.247,1.126,96.1,10.23,1.973,0,12.22,-0.00324776,-0.004348736,2.5E-07
"2019-03-24 03:25:00",61485,"CKVY",12.71,27.42,27.68,27.79,27.42,100.1,100.2,100.1,0.507,27.71,27.84,27.45,1.323,1.291,102.5,4.802,1.754,0,12.22,-0.00324776,-0.004348736,2.5E-07
"2019-03-24 03:30:00",61486,"CKVY",12.71,26.99,27.24,27.55,26.99,100.1,100.2,100.1,0.498,27.27,27.59,27.01,1.562,1.448,109.6,6.308,2.192,0,12.22,-0.003337973,-0.00455307,2.5E-07
"2019-03-24 03:35:00",61487,"CKVY",12.71,27.3,27.14,27.36,26.87,100.1,100.2,100,0.505,27.17,27.39,26.89,1.547,1.549,92.4,0.09,1.973,0,12.22,-0.003337973,-0.00455307,2.5E-07
"2019-03-24 03:40:00",61488,"CKVY",12.71,27.05,27.18,27.3,26.99,100.1,100.2,100.1,0.5,27.21,27.34,27.02,1.562,1.561,82.6,16.84,1.973,0,12.22,-0.003337973,-0.00455307,2.5E-07
"2019-03-24 03:45:00",61489,"CKVY",12.71,26.62,26.87,27.11,26.43,100.1,100.2,100,0.491,26.9,27.15,26.46,1.68,1.616,39.54,6.754,2.85,0,12.22,-0.00313369,-0.004169649,2.5E-07
"2019-03-24 03:50:00",61490,"CKVY",12.7,26.93,26.88,27.05,26.56,100.1,100.2,100,0.497,26.91,27.09,26.57,1.625,1.678,65.03,2.116,2.192,0,12.22,-0.00313369,-0.004169649,2.5E-07
"2019-03-24 03:55:00",61491,"CKVY",12.7,26.93,26.92,27.05,26.8,100.1,100.2,100.1,0.497,26.94,27.08,26.82,1.285,1.484,66.07,0.02,1.096,0,12.22,-0.00313369,-0.004169649,2.5E-07
"2019-03-24 04:00:00",61492,"CKVY",12.7,27.05,27.08,27.3,26.87,100.1,100.2,100.1,0.5,27.11,27.33,26.89,0.557,0.936,66.19,0.103,0,0,12.22,-0.00323938,-0.004383253,2.5E-07
"2019-03-24 04:05:00",61493,"CKVY",12.7,25.94,26.75,27.18,25.94,100.1,100.2,100,0.477,26.78,27.21,25.95,0.135,0.295,63.9,33.7,1.096,0,12.22,-0.00323938,-0.004383253,2.5E-07
"2019-03-24 04:10:00",61494,"CKVY",12.69,25.07,25.13,25.94,24.76,100.1,100.2,100,0.46,25.16,25.98,24.78,0.375,0.257,245.8,11.4,2.192,0,12.22,-0.00323938,-0.004383253,2.5E-07
"2019-03-24 04:15:00",61495,"CKVY",12.68,25.32,25.44,25.69,25.01,100.1,100.2,100.1,0.465,25.46,25.73,25.03,0.835,0.632,241.7,9.02,1.973,0,12.22,-0.003804304,-0.005717522,2.5E-07
"2019-03-24 04:20:00",61496,"CKVY",12.69,25.38,25.37,25.57,25.13,100.1,100.2,100,0.466,25.39,25.6,25.16,1.167,1.022,244.1,4.607,1.534,0,12.21,-0.003804304,-0.005717522,2.5E-07
"2019-03-24 04:25:00",61497,"CKVY",12.69,25.38,25.42,25.57,25.26,100.1,100.2,100.1,0.466,25.44,25.6,25.29,1.102,1.13,232.6,3.053,1.315,0,12.21,-0.003804304,-0.005717522,2.5E-07
"2019-03-24 04:30:00",61498,"CKVY",12.68,25.44,25.47,25.57,25.38,100.1,100.2,100.1,0.468,25.5,25.6,25.39,0.913,0.973,192.4,22.02,1.315,0,12.21,-0.003307196,-0.004600296,2.5E-07
"2019-03-24 04:35:00",61499,"CKVY",12.68,25.2,25.44,25.63,25.2,100.1,100.2,100.1,0.463,25.46,25.66,25.21,0.65,0.831,159.3,0.129,1.534,0,12.21,-0.003307196,-0.004600296,2.5E-07
"2019-03-24 04:40:00",61500,"CKVY",12.67,25.63,25.39,25.63,25.07,100.1,100.2,100.1,0.471,25.41,25.66,25.1,0.52,0.551,115.6,16.79,1.096,0,12.21,-0.003307196,-0.004600296,2.5E-07
"2019-03-24 04:45:00",61501,"CKVY",12.67,25.57,25.61,25.76,25.51,100.1,100.2,100.1,0.47,25.64,25.79,25.55,0.474,0.498,131.4,17.02,1.315,0,12.21,-0.003595825,-0.005238726,2.5E-07
"2019-03-24 04:50:00",61502,"CKVY",12.67,25.51,25.57,25.7,25.45,100.1,100.2,100,0.469,25.6,25.73,25.47,0.986,0.622,175.5,5.444,3.288,0,12.22,-0.003595825,-0.005238726,2.5E-07
"2019-03-24 04:55:00",61503,"CKVY",12.68,25.39,25.42,25.57,25.33,100.1,100.2,100.1,0.466,25.45,25.61,25.34,1.791,1.426,163.8,1.616,3.507,0,12.22,-0.003595825,-0.005238726,2.5E-07
"2019-03-24 05:00:00",61504,"CKVY",12.66,26.07,25.55,26.13,25.26,100.2,100.2,100.1,0.48,25.58,26.18,25.3,2.424,2.086,168.8,5.065,3.507,0,12.22,-0.003116898,-0.004203755,2.5E-07
"2019-03-24 05:05:00",61505,"CKVY",12.67,26.81,26.45,26.81,26.01,100.2,100.2,100,0.495,26.48,26.86,26.04,2.826,2.666,181.8,5.884,4.165,0,12.22,-0.003116898,-0.004203755,2.5E-07
"2019-03-24 05:10:00",61506,"CKVY",12.67,26.82,26.81,26.94,26.69,100.2,100.2,100.1,0.495,26.84,26.97,26.71,3.095,2.947,185.5,4.571,4.603,0,12.22,-0.003116898,-0.004203755,2.5E-07
"2019-03-24 05:15:00",61507,"CKVY",12.67,27.06,26.94,27.19,26.75,100.2,100.2,100,0.5,26.97,27.23,26.77,2.824,3.053,222.9,44.34,3.507,0,12.22,-0.002540584,-0.003117216,2.5E-07
"2019-03-24 05:20:00",61508,"CKVY",12.66,27.19,27.13,27.31,26.94,100.1,100.2,100.1,0.502,27.16,27.35,26.97,2.144,2.589,296.3,46.71,3.069,0,12.22,-0.002540584,-0.003117216,2.5E-07
"2019-03-24 05:25:00",61509,"CKVY",12.66,27.37,27.31,27.43,27.12,100.1,100.2,100.1,0.506,27.34,27.47,27.15,1.232,1.628,359.8,66.73,1.754,0,12.22,-0.002540584,-0.003117216,2.5E-07
"2019-03-24 05:30:00",61510,"CKVY",12.66,27.68,27.58,27.81,27.31,100.2,100.2,100.1,0.513,27.61,27.84,27.34,1.101,1.121,300.1,19.68,2.411,0,12.22,-0.003049543,-0.003997749,2.5E-07
"2019-03-24 05:35:00",61511,"CKVY",12.66,27.81,27.76,27.93,27.56,100.2,100.2,100.1,0.516,27.79,27.96,27.59,1.212,1.08,290.6,16.21,1.973,0,12.22,-0.003049543,-0.003997749,2.5E-07
"2019-03-24 05:40:00",61512,"CKVY",12.64,27.93,27.92,28.05,27.74,100.2,100.2,100.1,0.518,27.95,28.1,27.78,1.336,1.295,283,12.75,1.973,0,12.23,-0.003049543,-0.003997749,2.5E-07
"2019-03-24 05:45:00",61513,"CKVY",12.66,28.05,27.97,28.05,27.87,100.2,100.2,100.1,0.521,28,28.09,27.89,1.303,1.307,319.7,13,1.754,0,12.23,-0.003397626,-0.004661757,2.5E-07
"2019-03-24 05:50:00",61514,"CKVY",12.65,28.3,28.11,28.3,27.87,100.1,100.2,100,0.526,28.14,28.33,27.88,1.257,1.235,317.9,11.06,2.411,0,12.23,-0.003397626,-0.004661757,2.5E-07
"2019-03-24 05:55:00",61515,"CKVY",12.65,28.73,28.48,28.79,28.17,100.1,100.2,100.1,0.535,28.51,28.81,28.21,1.71,1.471,309.1,6.565,3.946,0,12.23,-0.003397626,-0.004661757,2.5E-07
"2019-03-24 06:00:00",61516,"CKVY",12.64,28.73,28.71,28.79,28.54,100.2,100.2,100.1,0.536,28.74,28.84,28.58,2.314,2.019,313.1,4.795,3.946,0,12.23,-0.003243268,-0.004326822,2.5E-07
"2019-03-24 06:05:00",61517,"CKVY",12.64,28.85,28.78,28.92,28.61,100.1,100.2,100,0.538,28.81,28.95,28.64,2.943,2.67,306.3,6.374,3.946,0,12.23,-0.003243268,-0.004326822,2.5E-07
"2019-03-24 06:10:00",61518,"CKVY",12.64,28.85,28.88,28.97,28.79,100.1,100.2,100.1,0.538,28.9,29.01,28.8,3.123,3.069,301.8,5.486,4.384,0,12.23,-0.003243268,-0.004326822,2.5E-07
"2019-03-24 06:15:00",61519,"CKVY",12.64,28.91,28.93,29.03,28.79,100.1,100.2,100.1,0.539,28.96,29.07,28.82,3.34,3.205,307.7,6.589,4.822,0,12.23,-0.002657189,-0.003260684,0.00117699
"2019-03-24 06:20:00",61520,"CKVY",12.64,29.03,28.99,29.09,28.91,100.1,100.2,100,0.542,29.02,29.13,28.92,3.374,3.381,303.6,5.542,4.603,0,12.23,-0.002657189,-0.003260684,0.00117699
"2019-03-24 06:25:00",61521,"CKVY",12.63,29.09,29.06,29.22,28.97,100.1,100.2,100.1,0.543,29.09,29.25,28.98,3.38,3.389,311.2,15.99,4.384,0,12.23,-0.002657189,-0.003260684,0.00117699
"2019-03-24 06:30:00",61522,"CKVY",12.64,29.28,29.16,29.4,29.03,100.1,100.2,100.1,0.548,29.19,29.43,29.05,3.065,3.285,331.3,9.25,3.946,0,12.23,-0.00254491,-0.003073679,0.007315077
"2019-03-24 06:35:00",61523,"CKVY",12.63,29.65,29.47,29.65,29.22,100.1,100.2,100,0.556,29.49,29.69,29.22,2.618,2.809,351,13.73,2.63,0,12.24,-0.00254491,-0.003073679,0.007315077
"2019-03-24 06:40:00",61524,"CKVY",12.63,29.65,29.62,29.77,29.53,100.1,100.2,100.1,0.556,29.65,29.81,29.54,1.99,2.293,4.215,6.145,1.973,0,12.24,-0.00254491,-0.003073679,0.007315077
"2019-03-24 06:45:00",61525,"CKVY",12.63,29.77,29.72,29.9,29.53,100.1,100.2,100.1,0.559,29.75,29.94,29.55,1.372,1.654,30.03,5.719,1.754,0,12.24,0.0001042664,0.0001030539,0.01912362
"2019-03-24 06:50:00",61526,"CKVY",12.63,29.71,29.78,29.9,29.53,100.1,100.2,100.1,0.557,29.81,29.95,29.55,1.057,1.213,55.57,12.61,1.973,0,12.24,0.0001042664,0.0001030539,0.01912362
"2019-03-24 06:55:00",61527,"CKVY",12.62,29.53,29.53,29.71,29.34,100.1,100.2,100.1,0.553,29.56,29.74,29.37,1.11,1.032,53.28,10.35,2.63,0,12.24,0.0001042664,0.0001030539,0.01912362
"2019-03-24 07:00:00",61528,"CKVY",12.62,29.46,29.42,29.53,29.28,100.2,100.2,100.1,0.552,29.45,29.57,29.31,1.596,1.349,34.77,10.64,3.069,0,12.24,0.0001153311,0.0001182753,0.04431859
"2019-03-24 07:05:00",61529,"CKVY",12.62,29.53,29.5,29.65,29.34,100.1,100.2,100,0.553,29.54,29.68,29.36,1.663,1.656,12.69,5.253,1.973,0.006409961,12.24,0.0001153311,0.0001182753,0.04431859
"2019-03-24 07:10:00",61530,"CKVY",12.62,29.71,29.61,29.77,29.53,100.1,100.2,100.1,0.557,29.64,29.8,29.54,1.325,1.59,1.298,4.465,1.534,0.07326511,12.25,0.0001153311,0.0001182753,0.04431859
"2019-03-24 07:15:00",61531,"CKVY",12.62,29.65,29.7,29.77,29.53,100.1,100.2,100.1,0.556,29.73,29.82,29.56,0.594,0.92,335.6,37.93,0.877,0.2185319,12.25,0.0001471332,0.0001514149,0.08258823
"2019-03-24 07:20:00",61532,"CKVY",12.62,29.77,29.73,29.84,29.53,100.1,100.2,100.1,0.559,29.76,29.87,29.56,0.415,0.422,305.7,21.1,2.192,0.5153127,12.26,0.0001471332,0.0001514149,0.08258823
"2019-03-24 07:25:00",61533,"CKVY",12.61,29.71,29.81,29.9,29.71,100.1,100.2,100.1,0.557,29.85,29.95,29.74,1.086,0.688,311.2,6.499,3.288,0.9871147,12.26,0.0001471332,0.0001514149,0.08258823
"2019-03-24 07:30:00",61534,"CKVY",12.62,29.34,29.58,29.77,29.22,100.1,100.2,100.1,0.549,29.62,29.81,29.24,2.115,1.585,313.4,6.068,4.822,1.782868,12.27,0.0003746225,0.0003954404,0.1255831
"2019-03-24 07:35:00",61535,"CKVY",12.61,28.91,29.06,29.4,28.84,100.1,100.2,100.1,0.539,29.1,29.44,28.88,2.961,2.622,305.4,7.275,4.603,3.588212,12.28,0.0003746225,0.0003954404,0.1255831
"2019-03-24 07:40:00",61536,"CKVY",12.6,29.03,28.91,29.03,28.78,100.1,100.2,100.1,0.542,28.94,29.07,28.8,3.072,3.053,304.1,6.66,3.946,6.879142,12.28,0.0003746225,0.0003954404,0.1255831
"2019-03-24 07:45:00",61537,"CKVY",12.62,28.97,28.98,29.09,28.85,100.1,100.2,100.1,0.541,29.01,29.14,28.86,2.899,3.048,304,5.344,3.288,12.51935,12.29,0.001626458,0.001717089,0.1708249
"2019-03-24 07:50:00",61538,"CKVY",12.63,29.28,29.17,29.4,28.97,100.1,100.2,100,0.548,29.2,29.43,28.99,2.647,2.763,320.4,7.747,3.069,22.15453,12.29,0.001626458,0.001717089,0.1708249
"2019-03-24 07:55:00",61539,"CKVY",12.64,29.83,29.53,29.83,29.28,100.1,100.2,100.1,0.56,29.56,29.87,29.29,2.266,2.53,301.6,28.49,3.069,35.41866,12.3,0.001626458,0.001717089,0.1708249
"2019-03-24 08:00:00",61540,"CKVY",12.64,30.02,29.93,30.14,29.71,100.1,100.2,100.1,0.564,29.97,30.17,29.74,2.246,2.168,321.2,11.71,4.165,47.51855,12.3,0.005070302,0.005378546,0.2164729
"2019-03-24 08:05:00",61541,"CKVY",12.63,30.02,30.03,30.14,29.77,100.1,100.2,100.1,0.564,30.06,30.19,29.78,2.414,2.347,310.6,5.661,3.946,52.92848,12.3,0.005070302,0.005378546,0.2164729
"2019-03-24 08:10:00",61542,"CKVY",12.63,30.08,30.08,30.2,30.01,100.2,100.2,100.1,0.566,30.12,30.24,30.03,2.896,2.545,310,8.33,4.165,51.89498,12.31,0.005070302,0.005378546,0.2164729
"2019-03-24 08:15:00",61543,"CKVY",12.63,30.02,30.06,30.2,29.89,100.1,100.2,100.1,0.564,30.09,30.25,29.93,2.971,2.972,318.6,8.06,4.165,50.33482,12.31,0.005006386,0.005309414,0.2620417
"2019-03-24 08:20:00",61544,"CKVY",12.64,30.08,30.1,30.2,29.95,100.2,100.2,100.1,0.566,30.13,30.24,29.98,2.88,2.9,296.5,5.984,3.726,52.75931,12.31,0.005006386,0.005309414,0.2620417
"2019-03-24 08:25:00",61545,"CKVY",12.64,30.51,30.26,30.51,30.02,100.1,100.2,100.1,0.576,30.29,30.55,30.04,2.616,2.778,311.3,8.6,2.85,58.73971,12.31,0.005006386,0.005309414,0.2620417
"2019-03-24 08:30:00",61546,"CKVY",12.64,30.2,30.32,30.57,30.01,100.2,100.2,100.1,0.569,30.35,30.62,30.03,2.565,2.573,348.8,10.44,3.507,66.66193,12.31,0.00692727,0.007348323,0.3071453
"2019-03-24 08:35:00",61547,"CKVY",12.64,30.57,30.41,30.63,30.08,100.1,100.2,100,0.577,30.44,30.68,30.11,2.809,2.689,3.972,10.36,4.384,75.03506,12.32,0.00692727,0.007348323,0.3071453
"2019-03-24 08:40:00",61548,"CKVY",12.65,30.51,30.56,30.69,30.45,100.1,100.2,100.1,0.576,30.59,30.73,30.48,3.315,3.055,359.8,5.527,4.603,81.97561,12.32,0.00692727,0.007348323,0.3071453
"2019-03-24 08:45:00",61549,"CKVY",12.66,30.88,30.64,30.88,30.45,100.1,100.2,100.1,0.584,30.67,30.91,30.47,3.56,3.479,355.6,8.93,4.384,85.42484,12.32,0.008329773,0.008833493,0.3511588
"2019-03-24 08:50:00",61550,"CKVY",12.66,31.31,30.99,31.31,30.69,100.1,100.2,100.1,0.595,31.03,31.34,30.72,3.345,3.489,347.3,7.332,3.726,87.04559,12.32,0.008329773,0.008833493,0.3511588
"2019-03-24 08:55:00",61551,"CKVY",12.68,31.38,31.42,31.56,31.25,100.2,100.2,100.1,0.597,31.45,31.6,31.28,2.99,3.128,353.8,8.37,3.946,93.26424,12.32,0.008329773,0.008833493,0.3511588
"2019-03-24 09:00:00",61552,"CKVY",12.7,32.06,31.74,32.06,31.38,100.1,100.2,100.1,0.613,31.78,32.1,31.41,2.585,2.798,349.8,6.219,3.288,109.4666,12.32,0.01135432,0.01204399,0.3934589
"2019-03-24 09:05:00",61553,"CKVY",12.73,32.74,32.43,32.8,31.87,100.1,100.2,100.1,0.63,32.46,32.83,31.9,2.564,2.491,337.5,6.369,3.946,131.4822,12.32,0.01135432,0.01204399,0.3934589
"2019-03-24 09:10:00",61554,"CKVY",12.75,32.99,32.85,33.05,32.61,100.1,100.2,100.1,0.636,32.88,33.1,32.65,2.572,2.645,335.6,5.639,3.726,154.6128,12.32,0.01135432,0.01204399,0.3934589
"2019-03-24 09:15:00",61555,"CKVY",12.78,33.35,33.26,33.42,32.99,100.2,100.2,100.1,0.646,33.29,33.45,33.01,2.607,2.552,329.9,10.94,3.726,165.9077,12.32,0.01638284,0.01739872,0.4336047
"2019-03-24 09:20:00",61556,"CKVY",12.82,33.48,33.48,33.6,33.17,100.2,100.2,100.1,0.649,33.51,33.65,33.21,2.585,2.608,346.1,9.95,3.946,177.3848,12.33,0.01638284,0.01739872,0.4336047
"2019-03-24 09:25:00",61557,"CKVY",12.88,34.22,33.7,34.22,33.41,100.2,100.2,100.1,0.669,33.73,34.26,33.44,2.674,2.647,332.1,10.81,4.603,194.2118,12.33,0.01638284,0.01739872,0.4336047
"2019-03-24 09:30:00",61558,"CKVY",12.95,34.46,34.26,34.46,34.03,100.1,100.2,100.1,0.675,34.3,34.5,34.06,2.835,2.794,336.3,7.434,3.726,219.5201,12.33,0.02163724,0.02297958,0.4720569
"2019-03-24 09:35:00",61559,"CKVY",13.02,34.96,34.77,35.02,34.28,97.9,100.2,97.9,0.673,34.61,34.85,34.29,2.61,2.742,312.9,8.71,2.85,236.8898,12.33,0.02163724,0.02297958,0.4720569
"2019-03-24 09:40:00",61560,"CKVY",13.11,34.34,34.75,35.02,34.34,96.2,97.9,95.9,0.645,33.94,34.42,33.31,2.37,2.459,300.7,17,3.069,241.6025,12.33,0.02163724,0.02297958,0.4720569
"2019-03-24 09:45:00",61561,"CKVY",13.21,34.71,34.63,34.96,34.21,97.9,99.4,96.2,0.666,34.06,34.76,33.29,1.669,1.936,308.7,10.77,2.85,237.1195,12.33,0.02352282,0.02515266,0.5087736
"2019-03-24 09:50:00",61562,"CKVY",13.36,35.57,35.22,35.64,34.65,95.5,98.1,95.5,0.673,34.46,34.73,34.1,1.722,1.691,315.3,6.499,2.85,235.9429,12.33,0.02352282,0.02515266,0.5087736
"2019-03-24 09:55:00",61563,"CKVY",13.54,33.96,34.96,35.7,33.9,96.6,96.7,93.9,0.639,33.68,34.49,32.98,1.765,1.72,292.1,9.88,3.069,235.7714,12.33,0.02352282,0.02515266,0.5087736
"2019-03-24 10:00:00",61564,"CKVY",13.84,33.22,33.58,33.96,33.09,100.1,100.2,96.6,0.642,33.42,33.81,32.96,2.396,2.135,287.4,7.913,3.507,240.4634,12.33,0.02513972,0.026912,0.5437157
"2019-03-24 10:05:00",61565,"CKVY",13.99,33.96,33.58,34.08,32.97,100.1,100.2,100,0.661,33.61,34.12,33,2.571,2.546,301.8,7.724,3.726,247.2565,12.33,0.02513972,0.026912,0.5437157
"2019-03-24 10:10:00",61566,"CKVY",13.92,34.02,33.86,34.08,33.71,100.1,100.2,100.1,0.663,33.9,34.12,33.73,2.606,2.596,296.1,5.893,3.069,257.0135,12.33,0.02513972,0.026912,0.5437157
"2019-03-24 10:15:00",61567,"CKVY",13.85,34.88,34.34,34.88,33.95,100.1,100.2,100.1,0.687,34.38,34.93,33.98,2.593,2.616,321.7,18.32,5.261,269.3959,12.33,0.02661374,0.02827158,0.5757601
"2019-03-24 10:20:00",61568,"CKVY",13.81,35.07,34.95,35.19,34.7,98.7,100.2,97.8,0.682,34.72,35.17,34.33,2.351,2.446,303.4,12.93,2.85,283.4341,12.34,0.02661374,0.02827158,0.5757601
"2019-03-24 10:25:00",61569,"CKVY",13.78,34.63,34.81,35.13,34.45,98.7,98.7,97.2,0.67,34.24,34.79,33.86,2.156,2.233,287.6,6.241,2.63,302.0259,12.34,0.02661374,0.02827158,0.5757601
"2019-03-24 10:30:00",61570,"CKVY",13.76,34.14,34.57,35,34.01,99.6,100,97.8,0.663,34.32,34.95,33.66,1.893,2.019,285.3,11.44,2.411,311.2601,12.34,0.03143037,0.03351355,0.6047609
"2019-03-24 10:35:00",61571,"CKVY",13.74,34.93,34.4,35.06,34.07,100.1,100.2,99.6,0.688,34.43,35.1,33.98,1.825,1.843,291.4,8.99,2.192,315.0466,12.34,0.03143037,0.03351355,0.6047609
"2019-03-24 10:40:00",61572,"CKVY",13.73,35.06,35.39,35.8,35,96.5,100.2,96.1,0.666,34.89,35.84,34.11,1.678,1.788,328.1,10.38,1.754,318.615,12.35,0.03143037,0.03351355,0.6047609
"2019-03-24 10:45:00",61573,"CKVY",13.74,35.36,35.39,35.67,35.06,96.8,97,95.9,0.677,34.53,34.87,34.17,1.212,1.458,319.9,26.25,1.096,326.3027,12.35,0.0339074,0.03617254,0.6311341
"2019-03-24 10:50:00",61574,"CKVY",13.74,37.03,36.19,37.03,35.36,94.9,98,94.9,0.709,35.28,35.72,34.59,0.668,0.943,311.7,15.46,1.315,323.1108,12.35,0.0339074,0.03617254,0.6311341
"2019-03-24 10:55:00",61575,"CKVY",13.74,37.22,37.62,37.9,36.97,88.5,94.9,88.4,0.666,35.22,36,34.13,0.19,0.408,318.3,0.07,0,310.27,12.36,0.0339074,0.03617254,0.6311341
"2019-03-24 11:00:00",61576,"CKVY",13.75,34.75,35.88,37.22,34.68,96.8,96.8,88.5,0.66,33.83,34.15,33.43,0.468,0.251,248.1,27.17,2.63,308.9988,12.36,0.03592858,0.03842074,0.6545181
"2019-03-24 11:05:00",61577,"CKVY",13.74,35.3,34.85,35.3,34.44,100.2,100.2,96.9,0.698,34.71,35.34,33.89,0.534,0.535,236.5,7.382,1.973,328.3744,12.36,0.03592858,0.03842074,0.6545181
"2019-03-24 11:10:00",61578,"CKVY",13.75,37.65,36.44,37.71,35.18,92.9,100.2,92.9,0.71,36.1,36.94,35.21,0.534,0.534,269.3,0.067,0,353.1599,12.37,0.03592858,0.03842074,0.6545181
"2019-03-24 11:15:00",61579,"CKVY",13.75,38.94,38.35,38.94,37.65,90.3,92.9,87.1,0.726,35.56,36.35,34.76,0.136,0.4,220.6,46.45,0.658,371.2275,12.37,0.0425678,0.0454462,0.6742794
"2019-03-24 11:20:00",61580,"CKVY",13.76,38.63,38.87,39.56,38.26,88.8,90.3,84.1,0.706,35.17,36.4,34.35,0.155,0.098,187.1,11.74,1.534,383.1298,12.37,0.0425678,0.0454462,0.6742794
"2019-03-24 11:25:00",61581,"CKVY",13.76,40.23,39.8,40.54,38.63,80.8,89.3,80.8,0.684,35.75,36.21,34.81,0.155,0.155,102.8,28.65,0,396.857,12.37,0.0425678,0.0454462,0.6742794
"2019-03-24 11:30:00",61582,"CKVY",13.77,40.73,40.09,40.73,39.49,80.8,84,79.53,0.697,34.96,35.69,34.29,0.129,0.146,92.9,0.034,0,411.0145,12.37,0.04982072,0.05321008,0.6916488
"2019-03-24 11:35:00",61583,"CKVY",13.76,40.54,40.6,41.16,40.11,78.37,81.8,77.61,0.671,34.78,35.54,34.11,0.031,0.094,210.2,50.2,1.096,421.5273,12.38,0.04982072,0.05321008,0.6916488
"2019-03-24 11:40:00",61584,"CKVY",13.77,41.22,40.62,41.22,40.36,80.8,81.5,78.37,0.711,34.81,35.85,34.26,0.031,0.031,196.5,0.046,0,436.2369,12.38,0.04982072,0.05321008,0.6916488
"2019-03-24 11:45:00",61585,"CKVY",13.77,42.7,42.27,42.89,41.1,75.37,81.5,75.13,0.702,36.01,36.43,35.39,0.031,0.031,196.5,0.066,0,461.6826,12.38,0.05855207,0.06249334,0.7056509
"2019-03-24 11:50:00",61586,"CKVY",13.77,41.95,42.39,42.82,41.89,77.56,77.63,75.27,0.702,35.43,35.63,35.13,0,0.006,196.5,0.018,0,496.1229,12.38,0.05855207,0.06249334,0.7056509
"2019-03-24 11:55:00",61587,"CKVY",13.77,42.51,42.27,42.57,41.83,77.25,78.42,74.78,0.714,35.57,36.34,34.79,0,0,0,0,0,505.7092,12.39,0.05855207,0.06249334,0.7056509
"2019-03-24 12:00:00",61588,"CKVY",13.77,43.06,42.8,43.12,42.45,74.85,78.08,72.89,0.707,35.5,36.27,34.7,0,0,0,0,0,485.0266,12.39,0.05893253,0.06286327,0.7158729
"2019-03-24 12:05:00",61589,"CKVY",13.77,43.31,43.32,43.56,43,72.07,74.85,69.73,0.687,34.83,35.69,34.26,0,0,0,0,0,463.6932,12.39,0.05893253,0.06286327,0.7158729
"2019-03-24 12:10:00",61590,"CKVY",13.77,40.33,42.58,43.43,40.33,76.15,76.15,70.31,0.647,34.11,34.9,33.42,0,0,0,0,0,467.9953,12.39,0.05893253,0.06286327,0.7158729
"2019-03-24 12:15:00",61591,"CKVY",13.77,38.35,38.82,40.4,38.29,84.7,84.7,76.28,0.666,33.89,34.19,33.41,0,0,0,0,0,484.7144,12.39,0.06004462,0.0640476,0.7242697
"2019-03-24 12:20:00",61592,"CKVY",13.77,37.05,37.55,38.35,36.92,89.9,89.9,84.7,0.672,34.11,34.42,33.71,0,0,0,0,0,477.8994,12.39,0.06004462,0.0640476,0.7242697
"2019-03-24 12:25:00",61593,"CKVY",13.76,35.87,36.48,37.11,35.81,94.9,94.9,89.9,0.676,34.33,34.6,34.07,0.578,0.234,120.9,8.87,2.85,451.6748,12.39,0.06004462,0.0640476,0.7242697
"2019-03-24 12:30:00",61594,"CKVY",13.77,35.13,35.59,36.06,35.13,98.6,98.7,94.9,0.683,34.74,34.93,34.49,1.41,0.982,123.3,5.312,3.288,421.679,12.39,0.04651646,0.0497035,0.7278083
"2019-03-24 12:35:00",61595,"CKVY",13.77,34.76,34.94,35.25,34.76,100.1,100.2,98.6,0.683,34.9,35.04,34.74,2.409,1.891,139.6,6.482,3.946,400.3009,12.39,0.04651646,0.0497035,0.7278083
"2019-03-24 12:40:00",61596,"CKVY",13.77,35.31,34.91,35.37,34.76,100.2,100.2,100.1,0.698,34.94,35.41,34.78,2.826,2.656,147.8,11.43,5.042,387.907,12.39,0.04651646,0.0497035,0.7278083
"2019-03-24 12:45:00",61597,"CKVY",13.77,36.11,35.94,36.18,35.37,100.1,100.2,100.1,0.721,35.98,36.22,35.4,3.47,3.105,177.5,7.791,6.138,394.9048,12.39,0.040914,0.04348115,0.727051
"2019-03-24 12:50:00",61598,"CKVY",13.77,36.18,36.21,36.36,35.93,99.9,100.2,99.7,0.721,36.23,36.41,35.95,4.016,3.741,181.3,6.503,5.918,429.5335,12.39,0.040914,0.04348115,0.727051
"2019-03-24 12:55:00",61599,"CKVY",13.77,36.18,36.24,36.42,35.99,99.9,100.2,99.1,0.721,36.18,36.46,35.82,4.828,4.413,183,6.579,7.453,470.8062,12.39,0.040914,0.04348115,0.727051
"2019-03-24 13:00:00",61600,"CKVY",13.77,35.93,36.01,36.24,35.81,100.2,100.2,99.7,0.716,36.02,36.2,35.82,5.218,5.094,186.4,7.073,7.453,497.8891,12.39,0.04616789,0.04897102,0.7228113
"2019-03-24 13:05:00",61601,"CKVY",13.77,36.18,36.15,36.36,35.93,100.1,100.2,99.9,0.722,36.18,36.4,35.95,5.352,5.3,177.6,7.377,6.357,493.6156,12.39,0.04616789,0.04897102,0.7228113
"2019-03-24 13:10:00",61602,"CKVY",13.78,36.11,36.19,36.36,36.05,100.1,100.2,99.4,0.721,36.19,36.4,35.9,5.141,5.259,182.2,7.261,5.918,479.2053,12.38,0.04616789,0.04897102,0.7228113
"2019-03-24 13:15:00",61603,"CKVY",13.78,36.24,36.2,36.36,36.11,99.8,100.2,99.3,0.722,36.17,36.4,35.94,4.844,4.982,180,5.363,6.357,458.4232,12.38,0.04044358,0.04286045,0.716011
"2019-03-24 13:20:00",61604,"CKVY",13.79,36.36,36.28,36.36,36.11,99.5,99.9,98.9,0.723,36.14,36.33,35.86,4.754,4.794,180.8,4.836,5.918,439.5942,12.38,0.04044358,0.04286045,0.716011
"2019-03-24 13:25:00",61605,"CKVY",13.79,36.61,36.51,36.73,36.24,98,99.5,97.9,0.719,36.19,36.39,36.04,4.84,4.812,170.5,6.221,6.138,420.1709,12.38,0.04044358,0.04286045,0.716011
"2019-03-24 13:30:00",61606,"CKVY",13.79,36.67,36.58,36.73,36.42,97.6,98.2,97.6,0.718,36.05,36.24,35.85,4.721,4.819,172.7,9.18,5.918,407.8137,12.38,0.037734,0.04018683,0.7058822
"2019-03-24 13:35:00",61607,"CKVY",13.8,36.61,36.42,36.61,36.24,98.6,98.9,97.3,0.724,35.95,36.32,35.64,4.465,4.629,179.9,6.512,5.042,399.1441,12.38,0.037734,0.04018683,0.7058822
"2019-03-24 13:40:00",61608,"CKVY",13.8,36.49,36.57,36.67,36.42,97.3,98.7,97.1,0.711,36.04,36.28,35.71,4.311,4.346,170.5,8.22,6.357,390.6789,12.38,0.037734,0.04018683,0.7058822
"2019-03-24 13:45:00",61609,"CKVY",13.81,35.87,36.41,36.61,35.87,96.8,97.7,96.5,0.69,35.7,36,34.98,4.402,4.299,158.9,8.21,5.918,392.017,12.38,0.03772597,0.04030015,0.6925514
"2019-03-24 13:50:00",61610,"CKVY",13.81,34.76,35.27,35.87,34.76,100.2,100.2,96.8,0.683,35.09,35.41,34.8,5.116,4.717,144.1,3.94,7.891,405.3731,12.38,0.03772597,0.04030015,0.6925514
"2019-03-24 13:55:00",61611,"CKVY",13.8,34.51,34.67,34.88,34.51,100.1,100.2,100.1,0.676,34.71,34.93,34.53,5.938,5.584,144.7,2.937,8.11,410.884,12.39,0.03772597,0.04030015,0.6925514
"2019-03-24 14:00:00",61612,"CKVY",13.81,34.45,34.5,34.69,34.38,100.1,100.2,100.1,0.675,34.54,34.73,34.41,6.911,6.429,145.3,4.244,9.21,399.0546,12.39,0.03361525,0.0356297,0.6768096
"2019-03-24 14:05:00",61613,"CKVY",13.81,34.26,34.33,34.51,34.14,100.1,100.2,100.1,0.669,34.36,34.55,34.17,7.543,7.262,144.7,3.63,9.43,376.9513,12.39,0.03361525,0.0356297,0.6768096
"2019-03-24 14:10:00",61614,"CKVY",13.81,34.14,34.19,34.32,34.01,100.2,100.2,100.1,0.667,34.23,34.35,34.05,7.704,7.612,146.7,4.581,10.08,364.961,12.39,0.03361525,0.0356297,0.6768096
"2019-03-24 14:15:00",61615,"CKVY",13.82,33.95,34.01,34.14,33.89,100.1,100.2,100.1,0.661,34.05,34.18,33.91,8.38,8.08,142.5,4.067,11.84,360.1061,12.39,0.02802539,0.02960373,0.6572399
"2019-03-24 14:20:00",61616,"CKVY",13.82,33.89,33.93,34.01,33.77,100.1,100.2,100.1,0.66,33.96,34.05,33.79,8.57,8.46,141.4,3.942,10.52,350.846,12.39,0.02802539,0.02960373,0.6572399
"2019-03-24 14:25:00",61617,"CKVY",13.82,34.08,33.99,34.14,33.83,100.1,100.2,100.1,0.665,34.02,34.18,33.85,8.94,8.72,141.7,4.478,10.74,337.8263,12.39,0.02802539,0.02960373,0.6572399
"2019-03-24 14:30:00",61618,"CKVY",13.82,34.57,34.31,34.69,34.01,100.2,100.2,100.1,0.678,34.34,34.72,34.04,8.36,8.71,145.2,6.811,10.52,326.5266,12.39,0.02454216,0.02589918,0.6340747
"2019-03-24 14:35:00",61619,"CKVY",13.83,36.12,35.3,36.12,34.45,100.1,100.2,100,0.721,35.34,36.16,34.47,7.742,8.02,174.5,16.83,9.21,319.2382,12.39,0.02454216,0.02589918,0.6340747
"2019-03-24 14:40:00",61620,"CKVY",13.83,36.36,36.25,36.42,35.93,96.8,100.2,96.8,0.704,35.83,36.33,35.4,7.205,7.515,187.7,8.67,10.96,306.4401,12.39,0.02454216,0.02589918,0.6340747
"2019-03-24 14:45:00",61621,"CKVY",13.84,36.55,36.47,36.61,36.24,96.4,96.8,95.6,0.706,35.48,35.68,35.25,6.624,6.826,196.9,10.18,9.21,285.4428,12.39,0.02354093,0.02524222,0.6064625
"2019-03-24 14:50:00",61622,"CKVY",13.84,36.55,36.47,36.61,36.3,96.1,96.8,96.1,0.704,35.56,35.74,35.37,6.219,6.497,202.1,8.93,7.672,266.4414,12.39,0.02354093,0.02524222,0.6064625
"2019-03-24 14:55:00",61623,"CKVY",13.85,36.67,36.57,36.73,36.42,94,96.2,94,0.692,35.36,35.64,35,5.51,5.814,213.9,14.33,7.234,260.3734,12.4,0.02354093,0.02524222,0.6064625
"2019-03-24 15:00:00",61624,"CKVY",13.85,36.18,36.4,36.73,36.18,92,93.9,91.7,0.664,34.5,35.16,34.03,6.277,5.854,241.8,15.27,13.15,261.6617,12.4,0.02460092,0.0269052,0.5777296
"2019-03-24 15:05:00",61625,"CKVY",13.84,35,35.49,36.3,34.88,95.6,95.7,90.9,0.659,33.69,34.24,33.21,8.22,7.236,260.3,7.115,16.66,265.3074,12.4,0.02460092,0.0269052,0.5777296
"2019-03-24 15:10:00",61626,"CKVY",13.85,34.88,34.85,35,34.63,98.4,98.4,95.7,0.674,34.18,34.49,33.82,9.12,8.84,274.5,8.18,11.4,270.3976,12.39,0.02460092,0.0269052,0.5777296
"2019-03-24 15:15:00",61627,"CKVY",13.85,34.88,34.83,34.94,34.7,98.2,98.4,97.7,0.673,34.34,34.5,34.2,8.94,9.07,290.8,10.14,11.18,277.4396,12.4,0.02294134,0.02502616,0.5468186
"2019-03-24 15:20:00",61628,"CKVY",13.86,34.89,34.81,34.89,34.64,98.5,99.3,97.9,0.676,34.44,34.71,34.22,7.582,8.17,301.9,10.58,10.3,285.0834,12.4,0.02294134,0.02502616,0.5468186
"2019-03-24 15:25:00",61629,"CKVY",13.86,35.32,35.01,35.39,34.77,96.2,98.7,96.2,0.671,34.52,34.75,34.27,7.59,7.439,313.7,12.66,12.49,290.4309,12.39,0.02294134,0.02502616,0.5468186
"2019-03-24 15:30:00",61630,"CKVY",13.86,35.51,35.31,35.51,35.14,96.1,96.3,95.6,0.676,34.27,34.55,34,6.957,7.351,324.5,12.59,8.99,299.2104,12.39,0.02429949,0.0261673,0.5121338
"2019-03-24 15:35:00",61631,"CKVY",13.85,35.76,35.6,35.76,35.33,93.5,96.3,93.5,0.664,34.33,34.7,33.95,6.585,6.804,312.4,9.76,9.43,313.5322,12.39,0.02429949,0.0261673,0.5121338
"2019-03-24 15:40:00",61632,"CKVY",13.87,36.13,35.95,36.2,35.63,89.3,93.5,89.3,0.644,33.84,34.21,33.22,6.313,6.404,318.6,8.35,11.4,333.0248,12.39,0.02429949,0.0261673,0.5121338
"2019-03-24 15:45:00",61633,"CKVY",13.87,36.38,36.24,36.45,36.07,87.5,90.7,87.1,0.637,33.36,33.87,32.89,6.831,6.458,325.5,12.01,10.52,351.4021,12.4,0.03036622,0.03351743,0.4757989
"2019-03-24 15:50:00",61634,"CKVY",13.86,36.63,36.5,36.63,36.26,86.8,88.7,86.6,0.638,33.15,33.56,32.87,7.16,7.035,330.6,11.12,10.52,366.5913,12.4,0.03036622,0.03351743,0.4757989
"2019-03-24 15:55:00",61635,"CKVY",13.87,36.57,36.57,36.69,36.45,88.4,88.4,85.8,0.648,33.06,33.52,32.61,7.37,7.442,342.9,11.81,14.25,377.4657,12.4,0.03036622,0.03351743,0.4757989
"2019-03-24 16:00:00",61636,"CKVY",13.86,36.39,36.47,36.76,36.26,89.2,89.8,88.4,0.649,33.65,33.87,33.46,6.945,7.145,353.9,10.08,8.99,383.7776,12.4,0.03230686,0.03644865,0.4372666
"2019-03-24 16:05:00",61637,"CKVY",13.86,36.32,36.55,36.76,36.32,89.2,89.4,85.8,0.647,33.39,33.83,32.8,6.937,6.89,346.9,21.67,11.84,385.8295,12.4,0.03230686,0.03644865,0.4372666
"2019-03-24 16:10:00",61638,"CKVY",13.86,35.77,36.14,36.39,35.77,91.6,91.6,89.1,0.651,33.63,33.89,33.39,6.756,6.711,353.2,12.45,10.52,385.8959,12.4,0.03230686,0.03644865,0.4372666
"2019-03-24 16:15:00",61639,"CKVY",13.86,35.03,35.43,35.89,35.03,97.9,97.9,91.7,0.675,33.93,34.61,33.53,7.649,7.304,358,12.26,12.28,384.7319,12.39,0.03029264,0.0337054,0.3961602
"2019-03-24 16:20:00",61640,"CKVY",13.86,34.84,34.96,35.21,34.78,100.1,100.2,97.9,0.685,34.8,34.98,34.5,7.579,7.668,355.5,10.08,9.64,378.5851,12.39,0.03029264,0.0337054,0.3961602
"2019-03-24 16:25:00",61641,"CKVY",13.85,34.6,34.64,34.9,34.41,100.1,100.2,100.1,0.679,34.67,34.95,34.44,8.17,7.91,3.888,13.34,12.71,367.1874,12.39,0.03029264,0.0337054,0.3961602
"2019-03-24 16:30:00",61642,"CKVY",13.85,34.78,34.63,34.78,34.47,100.1,100.2,100.1,0.684,34.67,34.83,34.5,7.985,8.02,7.452,11.53,11.62,355.2599,12.39,0.02322863,0.02458042,0.3530207
"2019-03-24 16:35:00",61643,"CKVY",13.86,34.78,34.78,34.9,34.66,100.1,100.2,100.1,0.684,34.81,34.95,34.68,8.4,8.21,10.86,10.64,12.49,346.4506,12.39,0.02322863,0.02458042,0.3530207
"2019-03-24 16:40:00",61644,"CKVY",13.86,34.72,34.74,34.9,34.66,99.6,100.2,99.5,0.678,34.76,34.95,34.53,8.43,8.43,8.22,9.79,12.49,337.2971,12.39,0.02322863,0.02458042,0.3530207
"2019-03-24 16:45:00",61645,"CKVY",13.86,35.15,35,35.27,34.59,92.8,99.5,92.6,0.643,33.72,34.76,33.12,8.56,8.57,348.4,11.29,12.71,315.8413,12.39,0.01952619,0.02095157,0.3093711
"2019-03-24 16:50:00",61646,"CKVY",13.86,34.66,34.96,35.27,34.53,99,99,92.8,0.672,34.01,34.45,33.3,8.42,8.39,5.446,9.47,10.96,297.2386,12.39,0.01952619,0.02095157,0.3093711
"2019-03-24 16:55:00",61647,"CKVY",13.86,34.66,34.65,34.78,34.53,98.5,99.8,98.5,0.669,34.45,34.65,34.18,7.955,8.14,0.81,11.37,10.52,289.9704,12.39,0.01952619,0.02095157,0.3093711
"2019-03-24 17:00:00",61648,"CKVY",13.85,34.72,34.62,34.72,34.53,97.7,98.8,97.6,0.666,34.2,34.41,33.96,7.814,7.723,356.6,12.42,12.28,296.5081,12.39,0.01822966,0.0196691,0.2646505
"2019-03-24 17:05:00",61649,"CKVY",13.86,34.66,34.64,34.78,34.47,97.6,97.9,97.3,0.664,34.04,34.25,33.82,7.916,7.966,351.6,9.78,11.4,300.4617,12.39,0.01822966,0.0196691,0.2646505
"2019-03-24 17:10:00",61650,"CKVY",13.86,34.53,34.64,34.78,34.47,96.9,97.9,96.9,0.655,33.97,34.24,33.69,8.32,8.06,348.9,9.1,13.37,292.4239,12.39,0.01822966,0.0196691,0.2646505
"2019-03-24 17:15:00",61651,"CKVY",13.86,34.53,34.49,34.66,34.35,98.3,98.4,96.9,0.664,33.93,34.12,33.64,8.58,8.54,350.6,11.39,14.03,283.6656,12.39,0.01647486,0.01788723,0.2193171
"2019-03-24 17:20:00",61652,"CKVY",13.86,34.66,34.51,34.66,34.41,98.8,99,98.3,0.671,34.17,34.41,33.98,8.86,8.71,345,11.93,13.15,282.442,12.39,0.01647486,0.01788723,0.2193171
"2019-03-24 17:25:00",61653,"CKVY",13.86,35.03,34.82,35.03,34.6,96.9,98.8,96.8,0.668,34.27,34.47,34.03,8.71,8.81,349.6,10.6,11.4,306.9311,12.39,0.01647486,0.01788723,0.2193171
"2019-03-24 17:30:00",61654,"CKVY",13.86,35.15,35.06,35.15,34.84,95.7,96.9,95.3,0.663,34.02,34.28,33.81,8.81,8.82,349,13.22,12.93,361.5401,12.39,0.02523582,0.02718622,0.1737564
"2019-03-24 17:35:00",61655,"CKVY",13.86,35.15,35.21,35.46,34.97,93.7,95.8,93,0.65,33.71,34.09,33.23,8.8,8.73,340,11.22,12.49,410.8289,12.39,0.02523582,0.02718622,0.1737564
"2019-03-24 17:40:00",61656,"CKVY",13.86,35.34,35.25,35.65,35.03,92.9,93.9,91.9,0.649,33.42,33.66,33.2,9.06,8.97,336,9.89,12.06,431.5569,12.39,0.02523582,0.02718622,0.1737564
"2019-03-24 17:45:00",61657,"CKVY",13.85,35.65,35.27,35.65,34.9,91.9,93.9,91.9,0.649,33.47,33.83,33.19,8.97,8.98,328.6,10.42,12.71,418.2117,12.39,0.02854929,0.03155069,0.1291001
"2019-03-24 17:50:00",61658,"CKVY",13.86,35.15,35.57,36.02,35.09,92.6,92.6,90.9,0.641,33.38,33.75,33.09,8.98,8.92,333.3,10.14,12.71,414.6526,12.39,0.02854929,0.03155069,0.1291001
"2019-03-24 17:55:00",61659,"CKVY",13.86,35.4,35.39,35.65,35.09,91.1,94.3,91.1,0.638,33.59,33.97,33.01,8.64,8.81,337.3,9.75,11.84,417.0197,12.39,0.02854929,0.03155069,0.1291001
"2019-03-24 18:00:00",61660,"CKVY",13.85,35.71,35.57,35.77,35.34,89.8,91.2,89.5,0.636,33.08,33.4,32.78,8.13,8.39,338.5,9.32,12.06,423.3186,12.39,0.03075933,0.03423293,0.08615565
"2019-03-24 18:05:00",61661,"CKVY",13.85,35.95,35.84,36.02,35.52,87.1,89.8,86.8,0.623,32.78,33.1,32.35,7.524,7.941,342.3,11.06,10.3,421.8251,12.39,0.03075933,0.03423293,0.08615565
"2019-03-24 18:10:00",61662,"CKVY",13.85,35.77,35.83,36.08,35.52,86.5,87.5,86,0.614,32.31,32.65,32.05,7.154,7.323,351.1,11.78,10.3,413.5986,12.39,0.03075933,0.03423293,0.08615565
"2019-03-24 18:15:00",61663,"CKVY",13.84,34.97,35.3,35.83,34.9,88.1,88.6,86.5,0.606,32.05,32.34,31.71,6.981,6.976,347.9,10.68,10.08,372.6086,12.39,0.02480606,0.02854609,0.04747207
"2019-03-24 18:20:00",61664,"CKVY",13.84,34.9,34.95,35.15,34.77,89,89.4,88.1,0.61,32.04,32.29,31.78,6.736,6.871,351.6,9.93,8.77,293.9373,12.39,0.02480606,0.02854609,0.04747207
"2019-03-24 18:25:00",61665,"CKVY",13.84,34.83,34.89,35.02,34.77,90.4,90.5,88.7,0.618,32.09,32.41,31.86,6.391,6.585,348.1,11.53,8.55,219.1665,12.39,0.02480606,0.02854609,0.04747207
"2019-03-24 18:30:00",61666,"CKVY",13.84,34.77,34.86,34.96,34.71,89.2,90.7,89.2,0.608,32.26,32.52,31.89,5.855,6.106,334.6,11.09,8.11,176.1442,12.39,0.009139773,0.01144157,0.02085414
"2019-03-24 18:35:00",61667,"CKVY",13.84,34.71,34.74,34.89,34.58,89.3,90.6,88.8,0.608,32.02,32.44,31.69,5.696,5.738,328.3,9.15,8.99,165.8608,12.39,0.009139773,0.01144157,0.02085414
"2019-03-24 18:40:00",61668,"CKVY",13.84,34.52,34.62,34.77,34.46,88.6,89.3,88.4,0.599,31.64,31.93,31.46,5.885,5.835,331.8,7.926,8.99,157.7434,12.39,0.009139773,0.01144157,0.02085414
"2019-03-24 18:45:00",61669,"CKVY",13.85,34.52,34.59,34.77,34.39,89.2,89.7,88.4,0.603,31.71,32.04,31.34,5.853,5.939,329.8,9.31,7.891,147.9498,12.39,0.003221683,0.003815962,0.008203541
"2019-03-24 18:50:00",61670,"CKVY",13.86,34.64,34.66,34.83,34.46,89.2,89.9,88.7,0.606,31.84,32.16,31.56,5.331,5.633,325.7,9.33,6.795,138.0171,12.39,0.003221683,0.003815962,0.008203541
"2019-03-24 18:55:00",61671,"CKVY",13.86,35.38,34.83,35.38,34.52,86.9,89.2,86.8,0.608,31.8,32.19,31.49,4.59,4.942,327.8,8.27,5.699,134.7394,12.39,0.003221683,0.003815962,0.008203541
"2019-03-24 19:00:00",61672,"CKVY",13.86,35.51,35.42,35.57,35.26,85.9,87,85.5,0.603,31.69,31.9,31.49,4.289,4.447,323.5,7.552,5.918,150.1343,12.39,0.004044902,0.004857806,0.001548925
"2019-03-24 19:05:00",61673,"CKVY",13.86,35.2,35.32,35.57,35.01,85.8,86.8,85.3,0.595,31.54,31.86,31.27,4.196,4.2,331.4,8.48,5.48,166.0428,12.39,0.004044902,0.004857806,0.001548925
"2019-03-24 19:10:00",61674,"CKVY",13.86,34.64,34.85,35.2,34.58,87,87.2,85.8,0.591,31.23,31.42,30.98,4.285,4.196,326.1,8.04,6.357,163.8255,12.39,0.004044902,0.004857806,0.001548925
"2019-03-24 19:15:00",61675,"CKVY",13.5,34.52,34.66,34.83,34.52,87.4,87.9,87.1,0.591,31.32,31.57,31.08,4.072,4.17,323.4,5.486,5.261,126.8193,12.39,0.002293934,0.002904869,2.5E-07
"2019-03-24 19:20:00",61676,"CKVY",13.19,34.64,34.51,34.65,34.4,89,89,87.3,0.604,31.4,31.74,31.03,3.988,4.051,315.9,10.46,5.261,85.06503,12.39,0.002293934,0.002904869,2.5E-07
"2019-03-24 19:25:00",61677,"CKVY",13.13,33.9,34.24,34.64,33.9,91.7,91.7,89,0.605,31.77,31.92,31.62,3.338,3.708,302.5,6.639,3.507,59.4655,12.39,0.002293934,0.002904869,2.5E-07
"2019-03-24 19:30:00",61678,"CKVY",13.05,33.54,33.71,34.03,33.53,93.4,93.4,91.7,0.607,31.79,31.95,31.66,2.668,3.007,291.3,6.008,2.63,46.32372,12.39,-0.0006196685,-0.0006286809,2.5E-07
"2019-03-24 19:35:00",61679,"CKVY",13.03,33.23,33.35,33.6,33.16,94.1,94.3,93.3,0.604,31.78,31.92,31.65,1.963,2.285,273.2,6.124,2.192,34.59539,12.38,-0.0006196685,-0.0006286809,2.5E-07
"2019-03-24 19:40:00",61680,"CKVY",13.01,33.23,33.18,33.29,33.04,93.7,94.2,93.7,0.602,31.65,31.79,31.44,1.957,1.911,270.5,2.96,3.069,19.0822,12.38,-0.0006196685,-0.0006286809,2.5E-07
"2019-03-24 19:45:00",61681,"CKVY",12.98,33.17,33.12,33.29,32.98,93.7,94.2,93.6,0.6,31.55,31.69,31.39,2.036,1.999,287.2,9.17,3.069,10.0454,12.38,-0.00297785,-0.003818396,2.5E-07
"2019-03-24 19:50:00",61682,"CKVY",12.98,33.42,33.39,33.67,32.99,92,93.7,90.9,0.595,31.4,31.64,31.11,2.254,2.154,269.3,36.43,5.042,5.144966,12.38,-0.00297785,-0.003818396,2.5E-07
"2019-03-24 19:55:00",61683,"CKVY",12.96,33.3,33.28,33.42,33.17,92.6,92.9,92,0.596,31.38,31.52,31.23,2.51,2.382,286,5.661,4.384,2.817562,12.38,-0.00297785,-0.003818396,2.5E-07
"2019-03-24 20:00:00",61684,"CKVY",12.97,33.48,33.39,33.55,33.24,91.5,92.7,91.3,0.593,31.35,31.52,31.2,3.113,2.773,276.7,4.992,5.699,1.423457,12.38,-0.002915993,-0.003635549,2.5E-07
"2019-03-24 20:05:00",61685,"CKVY",12.96,34.1,33.66,34.16,33.36,88.3,91.5,88.2,0.587,31.14,31.33,30.83,3.696,3.395,277.8,14.64,6.795,0.6070731,12.38,-0.002915993,-0.003635549,2.5E-07
"2019-03-24 20:10:00",61686,"CKVY",12.95,33.61,33.81,34.16,33.55,91.7,91.7,88.2,0.597,31.23,31.51,30.83,4.255,4.016,276.2,7.109,6.795,0.1830141,12.38,-0.002915993,-0.003635549,2.5E-07
"2019-03-24 20:15:00",61687,"CKVY",12.94,33.55,33.57,33.67,33.42,91.5,92.4,91.5,0.595,31.49,31.61,31.34,4.987,4.625,267.5,5.983,7.672,0.02903791,12.38,-0.001978505,-0.002234412,2.5E-07
"2019-03-24 20:20:00",61688,"CKVY",12.93,33.67,33.63,33.79,33.48,92.2,92.3,91.4,0.602,31.51,31.67,31.28,5.158,5.119,282.2,6.361,5.918,9.239076E-05,12.38,-0.001978505,-0.002234412,2.5E-07
"2019-03-24 20:25:00",61689,"CKVY",12.93,33.62,33.58,33.68,33.43,90.6,92.2,90.5,0.59,31.32,31.58,31.03,4.575,4.862,297.3,8.62,4.822,0,12.38,-0.001978505,-0.002234412,2.5E-07
"2019-03-24 20:30:00",61690,"CKVY",12.92,33.56,33.53,33.68,33.37,88.6,90.6,88.5,0.576,30.76,31.22,30.44,3.517,4.073,316.7,8.07,4.384,0,12.38,-0.001684712,-0.001835139,2.5E-07
"2019-03-24 20:35:00",61691,"CKVY",12.92,33.31,33.38,33.62,33.19,90,90,88.5,0.579,30.61,30.78,30.35,2.841,3.164,334.7,5.527,3.069,0,12.38,-0.001684712,-0.001835139,2.5E-07
"2019-03-24 20:40:00",61692,"CKVY",12.91,33.19,33.25,33.43,33.12,89.8,90,89.5,0.575,30.57,30.74,30.41,2.788,2.803,332.2,5.576,3.726,0,12.38,-0.001684712,-0.001835139,2.5E-07
"2019-03-24 20:45:00",61693,"CKVY",12.91,33.19,33.16,33.25,32.94,90.8,90.9,89.7,0.582,30.64,30.85,30.41,2.51,2.657,356.1,8.42,2.85,0,12.38,-0.002485602,-0.002981381,2.5E-07
"2019-03-24 20:50:00",61694,"CKVY",12.91,33,33.07,33.19,32.88,91.8,92,90.6,0.583,30.83,31.06,30.57,2.066,2.37,12.9,7.175,2.85,0,12.38,-0.002485602,-0.002981381,2.5E-07
"2019-03-24 20:55:00",61695,"CKVY",12.9,33,33,33.13,32.82,91.9,91.9,91.6,0.584,30.86,31.01,30.67,1.271,1.607,249,79.3,1.534,0,12.38,-0.002485602,-0.002981381,2.5E-07
"2019-03-24 21:00:00",61696,"CKVY",12.9,32.75,32.82,33.06,32.63,93.1,93.1,91.9,0.586,30.91,31.05,30.78,0.988,1.08,143.5,42.7,2.411,0,12.38,-0.003452301,-0.004539481,2.5E-07
"2019-03-24 21:05:00",61697,"CKVY",12.89,33.44,33.05,33.44,32.63,89,93.2,89,0.576,30.79,31.11,30.45,1.685,1.232,39.87,14.02,4.822,0,12.38,-0.003452301,-0.004539481,2.5E-07
"2019-03-24 21:10:00",61698,"CKVY",12.89,33.07,33.26,33.56,32.94,91.7,91.7,88.3,0.584,30.57,30.96,30.29,2.361,2.04,37.54,6.149,3.726,0,12.38,-0.003452301,-0.004539481,2.5E-07
"2019-03-24 21:15:00",61699,"CKVY",12.88,33.32,33.21,33.32,32.95,91.2,91.9,91.2,0.587,30.99,31.09,30.8,2.757,2.636,45.95,9.64,3.726,0,12.38,-0.00318438,-0.004086313,2.5E-07
"2019-03-24 21:20:00",61700,"CKVY",12.89,32.89,33.17,33.45,32.83,92.6,92.6,90.6,0.586,30.91,31.08,30.76,2.582,2.663,89.9,18.15,3.726,0,12.38,-0.00318438,-0.004086313,2.5E-07
"2019-03-24 21:25:00",61701,"CKVY",12.88,32.89,32.81,33.01,32.64,92,93,92,0.582,30.91,31.06,30.78,2.574,2.613,99.2,13.92,3.946,0,12.38,-0.00318438,-0.004086313,2.5E-07
"2019-03-24 21:30:00",61702,"CKVY",12.88,32.89,33.03,33.2,32.83,91.7,92,90.7,0.58,30.74,30.93,30.55,2.324,2.378,92.4,19.35,3.069,0,12.38,-0.00281319,-0.003471444,2.5E-07
"2019-03-24 21:35:00",61703,"CKVY",12.88,33.08,33.07,33.26,32.83,90.2,91.7,89.6,0.575,30.55,30.79,30.37,1.984,2.204,55.79,22.28,3.288,0,12.38,-0.00281319,-0.003471444,2.5E-07
"2019-03-24 21:40:00",61704,"CKVY",12.87,33.45,33.41,33.57,33.08,87.7,90.2,87.7,0.568,30.42,30.66,30.17,1.539,1.806,141.8,23.44,2.411,0,12.38,-0.00281319,-0.003471444,2.5E-07
"2019-03-24 21:45:00",61705,"CKVY",12.87,33.08,33.39,33.57,33.08,90.3,90.3,86.8,0.576,30.33,30.76,29.93,1.159,1.339,13.04,75.56,1.534,0,12.38,-0.003253425,-0.004220647,2.5E-07
"2019-03-24 21:50:00",61706,"CKVY",12.87,32.83,33.01,33.26,32.7,93.6,93.7,89.9,0.591,30.91,31.3,30.48,1.429,1.218,70.47,24.48,4.165,0,12.38,-0.003253425,-0.004220647,2.5E-07
"2019-03-24 21:55:00",61707,"CKVY",12.85,32.89,33.03,33.32,32.7,92.5,94.1,89.5,0.586,30.89,31.32,30.45,1.976,1.672,84,28.79,4.384,0,12.38,-0.003253425,-0.004220647,2.5E-07
"2019-03-24 22:00:00",61708,"CKVY",12.86,32.09,32.42,32.89,32.09,97.5,97.6,92.6,0.598,31.24,31.65,30.92,2.496,2.203,117.7,27.49,4.384,0,12.38,-0.003486571,-0.004589656,2.5E-07
"2019-03-24 22:05:00",61709,"CKVY",12.85,32.02,32.1,32.27,31.9,99.5,99.5,97.5,0.608,31.8,32.03,31.48,2.449,2.552,123.6,14.06,3.507,0,12.38,-0.003486571,-0.004589656,2.5E-07
"2019-03-24 22:10:00",61710,"CKVY",12.85,31.96,31.98,32.09,31.9,100,100.2,99.5,0.61,31.95,32.11,31.81,1.756,2.163,65.85,28.93,2.63,0,12.38,-0.003486571,-0.004589656,2.5E-07
"2019-03-24 22:15:00",61711,"CKVY",12.85,31.9,31.94,32.02,31.84,100.2,100.2,100,0.609,31.97,32.06,31.86,1.362,1.598,224.3,32.32,2.192,0,12.38,-0.003514356,-0.004546149,2.5E-07
"2019-03-24 22:20:00",61712,"CKVY",12.85,31.96,31.97,32.09,31.78,100.1,100.2,100,0.611,32,32.12,31.81,0.821,1.07,135.5,20.22,1.315,0,12.38,-0.003514356,-0.004546149,2.5E-07
"2019-03-24 22:25:00",61713,"CKVY",12.85,31.84,31.88,32.02,31.72,100.1,100.2,100.1,0.608,31.92,32.05,31.74,0.738,0.73,97,8.36,1.534,0,12.38,-0.003514356,-0.004546149,2.5E-07
"2019-03-24 22:30:00",61714,"CKVY",12.84,31.9,31.8,31.9,31.72,100.2,100.2,100.1,0.609,31.83,31.94,31.73,0.441,0.618,96.7,0.04,0,0,12.38,-0.004376868,-0.006297125,2.5E-07
"2019-03-24 22:35:00",61715,"CKVY",12.84,31.84,31.82,31.9,31.72,100.1,100.2,100,0.608,31.85,31.94,31.74,0.381,0.387,347.6,69.96,1.754,0,12.38,-0.004376868,-0.006297125,2.5E-07
"2019-03-24 22:40:00",61716,"CKVY",12.84,31.9,31.86,31.96,31.72,100.2,100.2,100.1,0.609,31.9,32,31.74,0.198,0.263,318.8,0.12,0,0,12.38,-0.004376868,-0.006297125,2.5E-07
"2019-03-24 22:45:00",61717,"CKVY",12.84,31.97,31.88,31.97,31.72,100.2,100.2,100,0.611,31.91,32.01,31.75,0.198,0.198,318.9,0.052,0,0,12.38,-0.004839638,-0.007420255,2.5E-07
"2019-03-24 22:50:00",61718,"CKVY",12.84,31.97,31.95,32.03,31.72,100.1,100.2,100.1,0.611,31.98,32.07,31.75,0.058,0.118,318.9,0.137,1.315,0,12.38,-0.004839638,-0.007420255,2.5E-07
"2019-03-24 22:55:00",61719,"CKVY",12.83,31.79,31.91,31.97,31.73,100.2,100.2,100.1,0.607,31.94,32.01,31.76,0.658,0.35,326.2,8.43,2.63,0,12.39,-0.004839638,-0.007420255,2.5E-07
"2019-03-24 23:00:00",61720,"CKVY",12.84,32.04,31.88,32.1,31.66,100.1,100.2,100.1,0.612,31.91,32.14,31.69,1.321,1.028,299.4,29.61,4.165,0,12.39,-0.004642822,-0.006921433,2.5E-07
"2019-03-24 23:05:00",61721,"CKVY",12.83,31.97,31.93,32.1,31.79,100.1,100.2,100.1,0.611,31.96,32.14,31.81,1.326,1.346,265.4,77.23,0.877,0,12.39,-0.004642822,-0.006921433,2.5E-07
"2019-03-24 23:10:00",61722,"CKVY",12.83,31.6,31.76,31.97,31.48,100.2,100.2,100.1,0.602,31.8,32.02,31.5,1.209,1.194,128.4,19.39,2.85,0,12.4,-0.004642822,-0.006921433,2.5E-07
"2019-03-24 23:15:00",61723,"CKVY",12.82,31.48,31.51,31.67,31.36,100.2,100.2,100,0.599,31.55,31.71,31.38,0.663,0.938,186.9,85.9,2.192,0,12.4,-0.004098517,-0.00569486,2.5E-07
"2019-03-24 23:20:00",61724,"CKVY",12.83,31.48,31.48,31.6,31.29,100.2,100.2,100.1,0.599,31.51,31.65,31.33,0.668,0.651,348.5,70.17,1.096,0,12.41,-0.004098517,-0.00569486,2.5E-07
"2019-03-24 23:25:00",61725,"CKVY",12.82,31.36,31.47,31.6,31.3,100.2,100.2,100.1,0.596,31.51,31.65,31.32,0.783,0.755,125.4,13.45,3.069,0,12.4,-0.004098517,-0.00569486,2.5E-07
"2019-03-24 23:30:00",61726,"CKVY",12.82,31.23,31.31,31.42,31.17,100.2,100.2,100.1,0.593,31.34,31.46,31.2,1.231,0.935,90.8,13.28,2.63,0,12.41,-0.004356916,-0.006282658,2.5E-07
"2019-03-24 23:35:00",61727,"CKVY",12.82,31.11,31.13,31.36,30.99,100.1,100.2,100.1,0.59,31.17,31.39,31.01,1.739,1.529,76.16,9.68,2.63,0,12.4,-0.004356916,-0.006282658,2.5E-07
"2019-03-24 23:40:00",61728,"CKVY",12.82,31.11,31.16,31.23,31.05,100.1,100.2,100.1,0.59,31.19,31.28,31.06,1.88,1.864,94.6,13.8,2.63,0,12.4,-0.004356916,-0.006282658,2.5E-07
"2019-03-24 23:45:00",61729,"CKVY",12.82,30.92,31.03,31.23,30.86,100.2,100.2,100.1,0.586,31.06,31.28,30.89,2.01,2.001,99.2,6.343,2.63,0,12.41,-0.003639858,-0.004801535,2.5E-07
"2019-03-24 23:50:00",61730,"CKVY",12.8,30.68,30.67,30.99,30.49,100.1,100.2,100,0.58,30.71,31.03,30.52,2.04,2.002,53.5,11.94,2.192,0,12.4,-0.003639858,-0.004801535,2.5E-07
"2019-03-24 23:55:00",61731,"CKVY",12.81,30.74,30.72,30.86,30.61,100.1,100.2,100.1,0.581,30.75,30.91,30.63,1.691,1.852,74.92,15.22,1.754,0,12.4,-0.003639858,-0.004801535,2.5E-07
"2019-03-25 00:00:00",61732,"CKVY",12.81,30.49,30.59,30.86,30.37,100.1,100.2,100.1,0.575,30.63,30.9,30.4,1.427,1.543,102.6,3.275,1.754,0,12.4,-0.003601135,-0.004745482,2.5E-07
"2019-03-25 00:05:00",61733,"CKVY",12.79,30.49,30.38,30.49,30.18,100.1,100.2,100,0.575,30.41,30.53,30.21,1.419,1.405,66.29,16.01,2.85,0,12.4,-0.003601135,-0.004745482,2.5E-07
"2019-03-25 00:10:00",61734,"CKVY",12.8,30.55,30.51,30.61,30.37,100.2,100.2,100,0.577,30.55,30.66,30.38,1.442,1.455,60.32,9.41,1.754,0,12.4,-0.003601135,-0.004745482,2.5E-07
"2019-03-25 00:15:00",61735,"CKVY",12.8,30.55,30.5,30.61,30.37,100.2,100.2,100.1,0.577,30.53,30.66,30.39,1.521,1.446,62.53,8.01,2.192,0,12.4,-0.003802243,-0.005148156,2.5E-07
"2019-03-25 00:20:00",61736,"CKVY",12.79,30.74,30.77,30.99,30.49,100.2,100.2,100,0.581,30.8,31.03,30.52,1.411,1.503,82.5,7.037,2.192,0,12.4,-0.003802243,-0.005148156,2.5E-07
"2019-03-25 00:25:00",61737,"CKVY",12.79,28.51,29.18,30.74,28.14,100.1,100.2,98.8,0.531,29.15,30.78,27.9,1.892,1.563,194.9,54.25,5.042,0,12.4,-0.003802243,-0.005148156,2.5E-07
"2019-03-25 00:30:00",61738,"CKVY",12.79,28.08,28.41,28.57,28.02,100.1,100.2,100.1,0.521,28.44,28.61,28.04,2.365,2.097,210,6.503,3.946,0,12.4,-0.0035387,-0.004677901,2.5E-07
"2019-03-25 00:35:00",61739,"CKVY",12.79,26.78,27.36,28.14,26.78,100.1,100.2,100,0.494,27.39,28.17,26.8,2.99,2.621,208.8,6.233,4.384,0,12.4,-0.0035387,-0.004677901,2.5E-07
"2019-03-25 00:40:00",61740,"CKVY",12.78,27.77,27.47,27.89,26.78,100.1,100.2,100,0.515,27.5,27.93,26.8,2.846,3.081,186,15.07,3.946,0,12.4,-0.0035387,-0.004677901,2.5E-07
"2019-03-25 00:45:00",61741,"CKVY",12.8,26.17,27.32,27.83,26.1,100.1,100.2,100,0.482,27.35,27.87,26.13,2.52,2.755,187.4,24.53,3.507,0,12.39,-0.002849579,-0.003512755,2.5E-07
"2019-03-25 00:50:00",61742,"CKVY",12.8,25.18,25.75,26.41,25.06,100.1,100.2,100.1,0.462,25.78,26.45,25.07,2.224,2.349,105.5,17.55,3.507,0,12.39,-0.002849579,-0.003512755,2.5E-07
"2019-03-25 00:55:00",61743,"CKVY",12.79,25,25.13,25.43,24.81,100.2,100.2,100,0.459,25.16,25.47,24.84,2.075,2.023,84.4,12.19,2.85,0,12.39,-0.002849579,-0.003512755,2.5E-07
"2019-03-25 01:00:00",61744,"CKVY",12.79,25.37,25.56,26.05,24.81,100.1,100.2,100.1,0.466,25.59,26.09,24.84,2.281,2.184,85.2,14.28,3.069,0,12.39,-0.00296986,-0.003776154,2.5E-07
"2019-03-25 01:05:00",61745,"CKVY",12.79,25.56,25.25,25.68,25.06,100.1,100.2,100.1,0.47,25.28,25.71,25.09,1.848,2.138,80.6,29.72,2.192,0,12.39,-0.00296986,-0.003776154,2.5E-07
"2019-03-25 01:10:00",61746,"CKVY",12.79,24.82,25.19,25.93,24.44,100.1,100.2,100.1,0.455,25.22,25.96,24.46,1.995,1.927,147.9,17.13,3.069,0,12.39,-0.00296986,-0.003776154,2.5E-07
"2019-03-25 01:15:00",61747,"CKVY",12.79,25.56,24.98,25.56,24.45,100.2,100.2,100.1,0.47,25,25.6,24.47,2.407,2.172,174,3.305,4.384,0,12.39,-0.002992069,-0.003827496,2.5E-07
"2019-03-25 01:20:00",61748,"CKVY",12.78,24.51,25.14,25.68,24.51,100.1,100.2,100.1,0.45,25.17,25.72,24.53,2.561,2.572,181.1,3.165,3.507,0,12.39,-0.002992069,-0.003827496,2.5E-07
"2019-03-25 01:25:00",61749,"CKVY",12.76,24.82,24.64,24.88,24.45,100.1,100.2,100.1,0.455,24.66,24.92,24.46,1.842,2.223,170.4,22.14,1.096,0,12.39,-0.002992069,-0.003827496,2.5E-07
"2019-03-25 01:30:00",61750,"CKVY",12.77,25.56,25.06,25.56,24.69,100.1,100.2,100.1,0.47,25.08,25.6,24.72,1.032,1.454,124.9,12.77,1.754,0,12.39,-0.002973281,-0.003800608,2.5E-07
"2019-03-25 01:35:00",61751,"CKVY",12.76,23.77,24.88,25.56,23.71,100.2,100.2,100.1,0.436,24.91,25.6,23.73,1.037,0.908,147.3,12.61,2.192,0,12.39,-0.002973281,-0.003800608,2.5E-07
"2019-03-25 01:40:00",61752,"CKVY",12.77,23.59,23.29,23.83,23.09,100.1,100.2,100.1,0.433,23.32,23.85,23.11,1.495,1.339,124.5,6.123,2.63,0,12.39,-0.002973281,-0.003800608,2.5E-07
"2019-03-25 01:45:00",61753,"CKVY",12.77,23.65,23.6,23.83,23.34,100.1,100.2,100.1,0.434,23.63,23.88,23.37,1.876,1.646,121.1,13.26,3.069,0,12.39,-0.00330943,-0.004482471,2.5E-07
"2019-03-25 01:50:00",61754,"CKVY",12.77,23.9,23.79,23.96,23.65,100.1,100.2,100.1,0.438,23.81,23.99,23.67,2.291,2.1,129.5,7.769,3.288,0,12.39,-0.00330943,-0.004482471,2.5E-07
"2019-03-25 01:55:00",61755,"CKVY",12.77,24.27,24.11,24.39,23.83,100.1,100.2,100.1,0.445,24.13,24.43,23.85,2.841,2.52,135,10.96,3.726,0,12.39,-0.00330943,-0.004482471,2.5E-07
"2019-03-25 02:00:00",61756,"CKVY",12.75,24.7,24.51,24.76,24.21,100.1,100.2,100.1,0.453,24.53,24.79,24.22,2.865,2.89,118.8,3.51,3.069,0,12.39,-0.002723882,-0.003391036,2.5E-07
"2019-03-25 02:05:00",61757,"CKVY",12.74,25.2,25.04,25.32,24.64,100.1,100.2,100,0.463,25.06,25.35,24.66,3.231,3.048,135.9,5.089,4.822,0,12.39,-0.002723882,-0.003391036,2.5E-07
"2019-03-25 02:10:00",61758,"CKVY",12.75,25.2,25.13,25.32,24.82,100.1,100.2,100.1,0.463,25.16,25.37,24.86,3.253,3.271,131.7,8.68,3.946,0,12.39,-0.002723882,-0.003391036,2.5E-07
"2019-03-25 02:15:00",61759,"CKVY",12.75,24.95,25.03,25.26,24.82,100.2,100.2,100.1,0.458,25.06,25.3,24.84,3.303,3.246,110.6,1.889,3.507,0,12.39,-0.002538037,-0.003061041,2.5E-07
"2019-03-25 02:20:00",61760,"CKVY",12.74,26.31,25.71,26.43,24.82,100.1,100.2,100.1,0.485,25.73,26.46,24.85,3.039,3.186,124,6.105,3.726,0,12.39,-0.002538037,-0.003061041,2.5E-07
"2019-03-25 02:25:00",61761,"CKVY",12.74,24.08,24.7,26.31,23.96,100.1,100.2,100.1,0.442,24.73,26.35,23.99,3.246,3.094,162.8,12.9,4.384,0,12.39,-0.002538037,-0.003061041,2.5E-07
"2019-03-25 02:30:00",61762,"CKVY",12.74,22.91,23.61,24.08,22.85,100.1,100.2,100,0.421,23.64,24.1,22.86,3.462,3.39,160.1,4.747,3.946,0,12.39,-0.002496689,-0.003004141,2.5E-07
"2019-03-25 02:35:00",61763,"CKVY",12.74,20.5,21.86,22.85,20.5,100.1,100.2,100,0.38,21.88,22.88,20.52,3.357,3.429,136.2,17.02,3.946,0,12.39,-0.002496689,-0.003004141,2.5E-07
"2019-03-25 02:40:00",61764,"CKVY",12.74,21.86,20.88,21.86,20.31,100.1,100.2,100.1,0.402,20.9,21.89,20.33,3.285,3.267,95.6,5.853,5.261,0,12.39,-0.002496689,-0.003004141,2.5E-07
"2019-03-25 02:45:00",61765,"CKVY",12.73,23.91,23.51,24.09,21.86,100.1,100.2,100.1,0.438,23.54,24.13,21.89,3.893,3.593,112.2,3.647,6.138,0,12.39,-0.002246026,-0.002665848,2.5E-07
"2019-03-25 02:50:00",61766,"CKVY",12.72,22.11,22.47,23.91,21.74,100.1,100.2,100,0.407,22.5,23.94,21.76,4.715,4.22,115.2,1.993,6.357,0,12.39,-0.002246026,-0.002665848,2.5E-07
"2019-03-25 02:55:00",61767,"CKVY",12.73,21.31,21.6,22.11,21.25,100.1,100.2,100.1,0.393,21.62,22.15,21.26,5.034,4.976,99.5,6.749,5.699,0,12.39,-0.002246026,-0.002665848,2.5E-07
"2019-03-25 03:00:00",61768,"CKVY",12.72,23.85,22.1,23.85,21,100.1,100.2,100.1,0.437,22.13,23.87,21.02,4.88,4.932,88.4,5.974,5.699,0,12.39,-0.00191733,-0.002179684,2.5E-07
"2019-03-25 03:05:00",61769,"CKVY",12.72,24.46,24.38,24.59,23.78,100.2,100.2,100.1,0.449,24.41,24.62,23.81,4.753,4.889,88.5,5.524,5.918,0,12.39,-0.00191733,-0.002179684,2.5E-07
"2019-03-25 03:10:00",61770,"CKVY",12.72,24.34,24.23,24.71,23.66,100.1,100.2,100.1,0.446,24.26,24.75,23.68,4.717,4.684,98,5.268,5.261,0,12.39,-0.00191733,-0.002179684,2.5E-07
"2019-03-25 03:15:00",61771,"CKVY",12.72,22.79,23.87,24.46,22.73,100.1,100.2,100.1,0.418,23.9,24.49,22.76,4.487,4.66,99.6,4.212,5.261,0,12.39,-0.00203984,-0.002325582,2.5E-07
"2019-03-25 03:20:00",61772,"CKVY",12.71,22.73,22.76,23.1,22.48,100.2,100.2,100.1,0.418,22.78,23.12,22.5,3.928,4.204,93.2,3.935,3.946,0,12.39,-0.00203984,-0.002325582,2.5E-07
"2019-03-25 03:25:00",61773,"CKVY",12.71,22.49,22.75,23.23,22.3,100.2,100.2,100.1,0.413,22.77,23.26,22.31,3.482,3.732,96.1,8.24,3.946,0,12.39,-0.00203984,-0.002325582,2.5E-07
"2019-03-25 03:30:00",61774,"CKVY",12.71,22.24,22.79,23.1,22.24,100.1,100.2,100.1,0.409,22.81,23.14,22.25,2.507,3.029,82.2,21.26,2.85,0,12.39,-0.002226196,-0.002622272,2.5E-07
"2019-03-25 03:35:00",61775,"CKVY",12.71,21.06,21.13,22.3,20.69,100.1,100.2,100.1,0.389,21.16,22.32,20.72,2.163,2.277,265.8,2.911,3.069,0,12.39,-0.002226196,-0.002622272,2.5E-07
"2019-03-25 03:40:00",61776,"CKVY",12.7,20.94,21.16,21.5,20.88,100.1,100.2,100.1,0.387,21.18,21.53,20.89,1.628,1.882,296.1,16.82,2.192,0,12.39,-0.002226196,-0.002622272,2.5E-07
"2019-03-25 03:45:00",61777,"CKVY",12.7,22.24,21.99,22.73,20.88,100.1,100.2,100.1,0.409,22.01,22.76,20.89,1.968,1.684,255.9,5.008,3.069,0,12.39,-0.002748988,-0.003522455,2.5E-07
"2019-03-25 03:50:00",61778,"CKVY",12.68,21.68,21.45,22.36,20.81,100.2,100.2,100,0.399,21.47,22.38,20.81,2.229,2.099,243.1,7.61,3.946,0,12.39,-0.002748988,-0.003522455,2.5E-07
"2019-03-25 03:55:00",61779,"CKVY",12.69,22.8,22.28,23.35,21.06,100.1,100.2,100.1,0.418,22.3,23.38,21.08,2.741,2.535,265.3,23.45,4.822,0,12.39,-0.002748988,-0.003522455,2.5E-07
"2019-03-25 04:00:00",61780,"CKVY",12.69,21.25,21.49,22.73,20.94,100.1,100.2,100.1,0.392,21.51,22.77,20.97,2.561,2.671,320.7,25.19,2.411,0,12.39,-0.002564553,-0.003190001,2.5E-07
"2019-03-25 04:05:00",61781,"CKVY",12.67,21.87,21.57,21.94,21.13,100.1,100.2,100,0.402,21.59,21.96,21.15,2.022,2.402,352.8,5.792,2.411,0,12.39,-0.002564553,-0.003190001,2.5E-07
"2019-03-25 04:10:00",61782,"CKVY",12.69,20.89,21.61,21.87,20.89,100.1,100.2,100.1,0.386,21.63,21.91,20.9,1.014,1.464,346.8,0.201,0,0,12.39,-0.002564553,-0.003190001,2.5E-07
"2019-03-25 04:15:00",61783,"CKVY",12.67,19.4,19.59,20.95,18.91,100.1,100.2,100.1,0.362,19.61,20.97,18.92,0.709,0.888,77.82,21.03,1.315,0,12.39,-0.002884566,-0.003792856,2.5E-07
"2019-03-25 04:20:00",61784,"CKVY",12.67,19.03,19.03,19.4,18.66,100.1,100.2,100,0.357,19.05,19.44,18.68,0.49,0.527,70.15,0.112,1.315,0,12.39,-0.002884566,-0.003792856,2.5E-07
"2019-03-25 04:25:00",61785,"CKVY",12.67,19.22,19.35,19.59,18.97,100.1,100.2,100.1,0.36,19.37,19.61,18.99,0.929,0.675,109.5,12.73,2.411,0,12.39,-0.002884566,-0.003792856,2.5E-07
"2019-03-25 04:30:00",61786,"CKVY",12.67,19.9,19.3,19.9,18.97,100.1,100.2,100.1,0.37,19.33,19.92,18.99,1.162,1.08,114.4,8.96,2.411,0,12.39,-0.003233345,-0.004600327,2.5E-07
"2019-03-25 04:35:00",61787,"CKVY",12.67,18.29,19.83,20.39,18.29,100.1,100.2,100,0.345,19.85,20.41,18.31,1.408,1.278,127.4,18.16,2.192,0,12.39,-0.003233345,-0.004600327,2.5E-07
"2019-03-25 04:40:00",61788,"CKVY",12.65,16.99,16.99,18.29,16.49,100.1,100.2,100,0.327,17.01,18.31,16.5,1.876,1.637,160.5,5.658,3.507,0,12.39,-0.003233345,-0.004600327,2.5E-07
"2019-03-25 04:45:00",61789,"CKVY",12.65,17.3,16.95,17.3,16.56,100.1,100.2,100.1,0.331,16.97,17.33,16.57,2.422,2.151,167.5,23.21,3.726,0,12.39,-0.002586231,-0.003356801,2.5E-07
"2019-03-25 04:50:00",61790,"CKVY",12.66,16.56,17.2,17.79,16.56,100.1,100.2,100,0.321,17.22,17.82,16.58,2.193,2.361,235.7,21.87,1.754,0,12.38,-0.002586231,-0.003356801,2.5E-07
"2019-03-25 04:55:00",61791,"CKVY",12.65,15.94,16.16,16.62,15.76,100.1,100.2,100.1,0.312,16.18,16.66,15.78,1.324,1.794,87.6,78.59,0.658,0,12.39,-0.002586231,-0.003356801,2.5E-07
"2019-03-25 05:00:00",61792,"CKVY",12.66,16.63,16.16,16.63,15.88,100.1,100.2,100,0.321,16.18,16.65,15.9,0.451,0.816,141.4,39.45,1.096,0,12.38,-0.002486548,-0.003227054,2.5E-07
"2019-03-25 05:05:00",61793,"CKVY",12.65,17.18,17,17.37,16.56,100.1,100.2,100.1,0.329,17.02,17.39,16.59,0.775,0.538,148.1,3.962,2.411,0,12.38,-0.002486548,-0.003227054,2.5E-07
"2019-03-25 05:10:00",61794,"CKVY",12.64,16.5,17.19,17.62,16.44,100.1,100.2,100.1,0.32,17.21,17.64,16.46,1.73,1.251,153.5,4.988,3.726,0,12.38,-0.002486548,-0.003227054,2.5E-07
"2019-03-25 05:15:00",61795,"CKVY",12.63,16.69,16.68,16.94,16.32,100.1,100.2,100.1,0.322,16.7,16.96,16.34,2.555,2.177,163.2,4.894,3.507,0,12.39,-0.002691112,-0.003597386,2.5E-07
"2019-03-25 05:20:00",61796,"CKVY",12.64,15.77,16.49,16.82,15.71,100.1,100.2,100.1,0.31,16.51,16.85,15.72,2.386,2.597,160.3,6.807,2.85,0,12.39,-0.002691112,-0.003597386,2.5E-07
"2019-03-25 05:25:00",61797,"CKVY",12.63,16.88,16.21,16.95,15.58,100.1,100.2,100.1,0.325,16.24,16.99,15.61,1.395,1.895,152,23.78,0.219,0,12.39,-0.002691112,-0.003597386,2.5E-07
"2019-03-25 05:30:00",61798,"CKVY",12.64,17.32,17.25,17.44,16.95,100.1,100.2,100.1,0.331,17.28,17.47,16.96,0.55,0.982,53.27,4.152,1.096,0,12.39,-0.002423324,-0.003106234,2.5E-07
"2019-03-25 05:35:00",61799,"CKVY",12.63,17.94,17.65,18,17.13,100.1,100.2,100.1,0.34,17.67,18.02,17.15,0.267,0.344,57.92,17.09,1.315,0,12.39,-0.002423324,-0.003106234,2.5E-07
"2019-03-25 05:40:00",61800,"CKVY",12.63,20.04,19.06,20.04,17.94,100.1,100.2,100.1,0.372,19.09,20.07,17.95,0.824,0.486,179.4,13.67,2.63,0,12.39,-0.002423324,-0.003106234,2.5E-07
"2019-03-25 05:45:00",61801,"CKVY",12.62,17.69,19.15,20.04,17.69,100.1,100.2,100,0.337,19.18,20.07,17.71,1.193,1.042,199.8,37.19,2.63,0,12.39,-0.003275061,-0.004737987,2.5E-07
"2019-03-25 05:50:00",61802,"CKVY",12.63,16.45,16.89,17.69,16.39,100.1,100.2,100.1,0.319,16.92,17.71,16.41,1.106,1.124,235.6,2.554,1.315,0,12.39,-0.003275061,-0.004737987,2.5E-07
"2019-03-25 05:55:00",61803,"CKVY",12.62,17.19,16.71,17.19,16.33,100.1,100.2,100.1,0.33,16.73,17.23,16.35,1.179,1.205,232.9,5.249,2.192,0,12.39,-0.003275061,-0.004737987,2.5E-07
"2019-03-25 06:00:00",61804,"CKVY",12.62,18.93,17.49,18.93,17.07,100.1,100.2,100.1,0.355,17.51,18.95,17.1,1.373,1.178,242.8,12.45,4.165,0,12.39,-0.002780205,-0.003770926,2.5E-07
"2019-03-25 06:05:00",61805,"CKVY",12.62,17.26,18.37,19.61,17.19,100.1,100.2,100.1,0.33,18.4,19.63,17.2,2.113,1.797,220.2,20.67,4.165,0,12.39,-0.002780205,-0.003770926,2.5E-07
"2019-03-25 06:10:00",61806,"CKVY",12.61,17.69,17.02,17.75,16.51,100.1,100.2,100.1,0.337,17.05,17.77,16.53,1.946,1.958,350.3,71.1,2.63,0,12.39,-0.002780205,-0.003770926,2.5E-07
"2019-03-25 06:15:00",61807,"CKVY",12.62,18.18,18.49,18.99,17.69,100.1,100.2,100.1,0.344,18.52,19.02,17.71,1.94,1.934,238.4,16.8,3.069,0,12.39,-0.002495807,-0.003190313,0.001628704
"2019-03-25 06:20:00",61808,"CKVY",12.6,16.57,17.03,18.25,16.51,100.1,100.2,100,0.321,17.06,18.26,16.53,1.67,1.813,240.9,24.87,3.069,0,12.39,-0.002495807,-0.003190313,0.001628704
"2019-03-25 06:25:00",61809,"CKVY",12.61,16.57,16.4,16.64,16.2,100.1,100.2,100,0.321,16.43,16.66,16.21,1.649,1.69,248.8,27.22,2.85,0,12.39,-0.002495807,-0.003190313,0.001628704
"2019-03-25 06:30:00",61810,"CKVY",12.61,16.95,16.05,16.95,15.65,100.1,100.2,100.1,0.326,16.07,16.97,15.67,2.008,1.846,215.5,15.76,7.014,0,12.39,-0.002430202,-0.003124328,0.008383332
"2019-03-25 06:35:00",61811,"CKVY",12.6,15.83,17.41,18.93,15.83,100.1,100.2,100.1,0.311,17.43,18.95,15.85,2.915,2.514,212.4,21.39,7.453,0,12.39,-0.002430202,-0.003124328,0.008383332
"2019-03-25 06:40:00",61812,"CKVY",12.6,16.2,16.14,16.39,15.71,100.2,100.2,100.1,0.316,16.16,16.41,15.73,2.877,3.045,200.3,23.78,3.726,0,12.39,-0.002430202,-0.003124328,0.008383332
"2019-03-25 06:45:00",61813,"CKVY",12.6,14.97,15.29,16.2,14.78,100.1,100.2,100.1,0.299,15.31,16.23,14.79,2.812,2.792,146.9,17.91,4.603,0,12.39,7.046913E-05,6.856775E-05,0.02131692
"2019-03-25 06:50:00",61814,"CKVY",12.6,13.11,13.58,14.9,12.98,99.9,100.1,99.2,0.275,13.53,14.93,12.85,2.465,2.589,149.2,5.312,4.603,0,12.39,7.046913E-05,6.856775E-05,0.02131692
"2019-03-25 06:55:00",61815,"CKVY",12.6,15.52,14.05,15.58,12.98,100.1,100.2,99.9,0.306,14.07,15.61,12.96,2.642,2.458,126.8,12.36,2.411,0,12.39,7.046913E-05,6.856775E-05,0.02131692
"2019-03-25 07:00:00",61816,"CKVY",12.6,15.59,15.21,15.59,14.84,100.1,100.2,100,0.307,15.23,15.61,14.86,2.352,2.589,103.3,12.92,2.63,0.01117821,12.39,7.774124E-05,8.195147E-05,0.0491657
"2019-03-25 07:05:00",61817,"CKVY",12.58,15.09,15.48,16.58,14.97,100.1,100.1,100,0.301,15.5,16.6,14.98,2.087,2.19,124.2,29.15,3.507,0.1122199,12.39,7.774124E-05,8.195147E-05,0.0491657
"2019-03-25 07:10:00",61818,"CKVY",12.59,14.48,14.65,15.15,14.29,100.1,100.2,100,0.293,14.67,15.17,14.3,1.814,1.94,138.8,23.45,1.973,0.3771794,12.39,7.774124E-05,8.195147E-05,0.0491657
"2019-03-25 07:15:00",61819,"CKVY",12.59,15.78,14.94,16.03,14.23,100.1,100.2,100,0.31,14.96,16.05,14.25,1.52,1.697,165.9,13.24,2.411,0.9855481,12.39,0.0001716535,0.0001779652,0.08935601
"2019-03-25 07:20:00",61820,"CKVY",12.57,16.34,16.36,16.83,15.65,100.1,100.2,100,0.317,16.38,16.86,15.67,1.384,1.394,181.2,8.5,2.85,2.087087,12.39,0.0001716535,0.0001779652,0.08935601
"2019-03-25 07:25:00",61821,"CKVY",12.59,17.76,16.86,17.76,16.34,100.2,100.2,100.1,0.338,16.89,17.79,16.37,2.169,1.746,189.4,5.583,4.384,3.799032,12.39,0.0001716535,0.0001779652,0.08935601
"2019-03-25 07:30:00",61822,"CKVY",12.59,16.71,17.62,18.07,16.65,100.2,100.2,100.1,0.323,17.65,18.1,16.68,2.333,2.272,211.9,87.3,3.507,6.076729,12.39,0.0006191605,0.0006534998,0.1334447
"2019-03-25 07:35:00",61823,"CKVY",12.59,16.28,16.06,16.71,15.53,100.1,100.2,100.1,0.317,16.09,16.74,15.55,2.277,2.319,252.2,49.1,2.63,8.911691,12.4,0.0006191605,0.0006534998,0.1334447
"2019-03-25 07:40:00",61824,"CKVY",12.59,16.28,16.15,16.46,15.84,100.1,100.2,100.1,0.317,16.17,16.49,15.85,1.536,1.918,213.7,14.91,1.754,12.15925,12.4,0.0006191605,0.0006534998,0.1334447
"2019-03-25 07:45:00",61825,"CKVY",12.59,16.46,16.62,16.89,16.28,100.2,100.2,100.1,0.319,16.64,16.92,16.29,1.736,1.556,228.6,7.545,3.069,16.5973,12.4,0.001443392,0.0015292,0.1797307
"2019-03-25 07:50:00",61826,"CKVY",12.61,17.14,16.46,17.2,15.97,100.1,100.2,100.1,0.329,16.48,17.23,15.98,1.878,1.816,220.5,10.02,2.85,23.37477,12.4,0.001443392,0.0015292,0.1797307
"2019-03-25 07:55:00",61827,"CKVY",12.62,18.57,18.2,18.69,17.14,100.1,100.2,100.1,0.35,18.23,18.72,17.16,2.182,2.094,204.5,7.598,2.85,32.63678,12.4,0.001443392,0.0015292,0.1797307
"2019-03-25 08:00:00",61828,"CKVY",12.63,17.33,17.93,18.63,17.33,100.1,100.2,100,0.331,17.96,18.66,17.34,1.483,1.835,87.2,45.79,1.096,42.88453,12.4,0.003645828,0.003870267,0.2261306
"2019-03-25 08:05:00",61829,"CKVY",12.64,17.89,17.61,17.95,17.14,100.2,100.2,100.1,0.34,17.63,17.98,17.16,0.816,1.142,101.8,39.68,1.754,53.56141,12.4,0.003645828,0.003870267,0.2261306
"2019-03-25 08:10:00",61830,"CKVY",12.65,19.43,18.49,19.43,17.82,100.2,100.2,100.1,0.363,18.52,19.46,17.84,0.746,0.765,184,14.26,2.411,62.25584,12.4,0.003645828,0.003870267,0.2261306
"2019-03-25 08:15:00",61831,"CKVY",12.68,18.2,18.69,19.62,18.13,100.2,100.2,100,0.344,18.71,19.65,18.16,1.147,0.933,108,25.52,2.63,70.88442,12.4,0.006033977,0.006421753,0.2724513
"2019-03-25 08:20:00",61832,"CKVY",12.69,18.07,17.93,18.2,17.7,100.2,100.2,100.1,0.342,17.95,18.23,17.71,1.641,1.391,104.5,10.39,2.192,79.04311,12.4,0.006033977,0.006421753,0.2724513
"2019-03-25 08:25:00",61833,"CKVY",12.72,17.82,18.08,18.26,17.76,100.1,100.2,100.1,0.339,18.1,18.29,17.78,1.955,1.731,137.9,9.46,3.507,87.65672,12.41,0.006033977,0.006421753,0.2724513
"2019-03-25 08:30:00",61834,"CKVY",12.75,18.2,18.03,18.32,17.7,100.1,100.2,100.1,0.344,18.06,18.35,17.71,2.512,2.257,156.1,4.813,3.946,97.99886,12.41,0.007521689,0.007991749,0.3184487
"2019-03-25 08:35:00",61835,"CKVY",12.82,19.06,18.71,19.12,18.07,100.2,100.2,100.1,0.357,18.73,19.15,18.09,2.8,2.679,163.6,7.437,3.726,113.1946,12.41,0.007521689,0.007991749,0.3184487
"2019-03-25 08:40:00",61836,"CKVY",12.89,19.18,19.09,19.25,18.94,100.1,100.2,100.1,0.359,19.11,19.28,18.95,2.67,2.776,161.2,4.676,2.85,129.7261,12.41,0.007521689,0.007991749,0.3184487
"2019-03-25 08:45:00",61837,"CKVY",12.96,19.25,19.35,19.56,19.12,100.2,100.2,100.1,0.36,19.38,19.59,19.14,2.635,2.656,169.9,3.991,3.726,142.6245,12.41,0.009763695,0.01035868,0.362803
"2019-03-25 08:50:00",61838,"CKVY",13.17,19.8,19.56,19.8,19.18,100.2,100.2,100.1,0.369,19.58,19.84,19.21,2.625,2.588,172.1,8.1,3.726,151.9468,12.41,0.009763695,0.01035868,0.362803
"2019-03-25 08:55:00",61839,"CKVY",13.37,19.93,19.94,20.05,19.74,100.1,100.2,100.1,0.37,19.96,20.08,19.76,2.685,2.645,171.6,3.311,3.288,160.9777,12.41,0.009763695,0.01035868,0.362803
"2019-03-25 09:00:00",61840,"CKVY",14.19,19.8,19.79,19.99,19.49,100.1,100.2,100.1,0.369,19.82,20.02,19.51,2.414,2.55,156,11.07,2.85,174.7639,12.41,0.01259966,0.01337212,0.4058197
"2019-03-25 09:05:00",61841,"CKVY",14.09,19.73,19.82,19.99,19.61,100.1,100.2,100,0.367,19.85,20.02,19.64,2.329,2.384,160,3.317,3.069,198.4143,12.42,0.01259966,0.01337212,0.4058197
"2019-03-25 09:10:00",61842,"CKVY",14.01,21.09,20.3,21.16,19.61,100.1,100.1,100,0.389,20.32,21.18,19.62,2.253,2.266,161.6,5.328,3.288,218.7585,12.42,0.01259966,0.01337212,0.4058197
"2019-03-25 09:15:00",61843,"CKVY",13.94,22.89,21.93,22.89,21.03,100.1,100.2,100.1,0.42,21.95,22.92,21.06,2.589,2.442,164.8,2.733,3.726,241.0332,12.42,0.01694583,0.01799492,0.4469478
"2019-03-25 09:20:00",61844,"CKVY",13.91,23.45,23.22,23.45,22.83,100.1,100.2,100,0.43,23.25,23.47,22.85,2.563,2.597,168.6,4.495,2.85,258.6381,12.42,0.01694583,0.01799492,0.4469478
"2019-03-25 09:25:00",61845,"CKVY",13.89,23.88,23.68,23.88,23.26,100.2,100.2,100.1,0.438,23.71,23.92,23.28,2.561,2.573,175,4.68,3.069,285.8107,12.42,0.01694583,0.01799492,0.4469478
"2019-03-25 09:30:00",61846,"CKVY",13.87,24,23.8,24.06,23.57,100.1,100.2,100,0.44,23.83,24.09,23.6,2.427,2.471,180.2,4.474,3.946,308.2233,12.42,0.02307614,0.02450262,0.4848053
"2019-03-25 09:35:00",61847,"CKVY",13.87,23.63,23.81,24.13,23.51,100.1,100.2,100,0.433,23.84,24.16,23.52,2.676,2.518,183.1,7.101,3.946,335.0979,12.43,0.02307614,0.02450262,0.4848053
"2019-03-25 09:40:00",61848,"CKVY",13.87,24.13,23.88,24.13,23.57,100.2,100.2,100.1,0.443,23.9,24.16,23.58,3.018,2.872,182.3,5.71,4.384,361.5791,12.43,0.02307614,0.02450262,0.4848053
"2019-03-25 09:45:00",61849,"CKVY",13.87,23.82,24.13,24.31,23.76,100.2,100.2,100.1,0.437,24.16,24.34,23.78,3.135,3.107,183.6,6.033,4.165,386.9174,12.43,0.02798371,0.0297027,0.5219334
"2019-03-25 09:50:00",61850,"CKVY",13.87,23.94,23.88,24,23.63,100.1,100.2,100.1,0.439,23.91,24.04,23.65,2.908,3.059,193.4,9.1,3.069,398.2815,12.43,0.02798371,0.0297027,0.5219334
"2019-03-25 09:55:00",61851,"CKVY",13.87,23.25,23.39,24,23.13,100.2,100.2,100.1,0.427,23.42,24.03,23.15,2.737,2.788,215.7,4.724,3.726,416.1898,12.43,0.02798371,0.0297027,0.5219334
"2019-03-25 10:00:00",61852,"CKVY",13.87,23.12,23.2,23.44,22.88,100.1,100.2,100.1,0.424,23.23,23.46,22.89,2.748,2.729,216.9,5.088,3.726,439.7121,12.43,0.03219583,0.03417276,0.5572444
"2019-03-25 10:05:00",61853,"CKVY",13.88,24.73,24.05,24.79,22.94,100.1,100.2,100,0.454,24.07,24.82,22.95,2.834,2.768,193.9,11.56,3.507,468.0947,12.43,0.03219583,0.03417276,0.5572444
"2019-03-25 10:10:00",61854,"CKVY",13.88,25.28,24.97,25.34,24.6,100.1,100.2,100.1,0.464,25,25.38,24.63,2.953,2.917,184.1,5.27,3.946,485.5386,12.43,0.03219583,0.03417276,0.5572444
"2019-03-25 10:15:00",61855,"CKVY",13.89,25.53,25.49,25.65,25.22,100.2,100.2,100.1,0.469,25.52,25.69,25.24,3.209,3.063,173.1,8.34,5.042,500.5144,12.43,0.03714534,0.03942767,0.5886473
"2019-03-25 10:20:00",61856,"CKVY",13.89,25.03,25.15,25.53,24.72,100.1,100.2,100.1,0.46,25.18,25.57,24.74,3.787,3.533,166.8,10.64,5.918,515.1538,12.43,0.03714534,0.03942767,0.5886473
"2019-03-25 10:25:00",61857,"CKVY",13.89,25.64,25.25,25.7,24.9,100.1,100.2,100.1,0.471,25.28,25.74,24.93,4.056,3.958,178,4.33,5.042,529.9459,12.43,0.03714534,0.03942767,0.5886473
"2019-03-25 10:30:00",61858,"CKVY",13.89,26.14,25.98,26.44,25.58,100.1,100.2,100.1,0.481,26.01,26.48,25.6,3.855,3.98,173.7,9.02,4.384,544.1411,12.43,0.03930169,0.04166722,0.6177952
"2019-03-25 10:35:00",61859,"CKVY",13.9,26.94,26.49,27,26.01,100.1,100.2,100,0.497,26.52,27.04,26.04,3.492,3.662,173.9,8.52,4.165,557.7136,12.43,0.03930169,0.04166722,0.6177952
"2019-03-25 10:40:00",61860,"CKVY",13.91,26.82,27.12,27.37,26.82,100.2,100.2,100.1,0.495,27.15,27.41,26.84,3.189,3.301,160.5,4.703,3.726,571.3798,12.43,0.03930169,0.04166722,0.6177952
"2019-03-25 10:45:00",61861,"CKVY",13.91,26.01,26.58,27.06,26.01,100.1,100.2,100.1,0.479,26.61,27.09,26.02,3.099,3.141,151.9,5.743,3.726,585.7303,12.43,0.04482421,0.04755482,0.6434618
"2019-03-25 10:50:00",61862,"CKVY",13.91,25.82,25.81,26.07,25.63,100.1,100.2,100,0.475,25.84,26.11,25.65,2.868,2.96,142.8,2.53,3.069,600.8403,12.44,0.04482421,0.04755482,0.6434618
"2019-03-25 10:55:00",61863,"CKVY",13.92,27.42,26.77,27.49,25.82,100.1,100.2,100.1,0.507,26.8,27.52,25.83,2.9,2.889,156.9,3.454,3.507,615.0193,12.44,0.04482421,0.04755482,0.6434618
"2019-03-25 11:00:00",61864,"CKVY",13.92,28.41,27.86,28.41,27.42,100.1,100.2,100.1,0.529,27.89,28.45,27.44,2.905,2.899,161.4,3.165,3.726,628.3487,12.44,0.04930903,0.05234629,0.667058
"2019-03-25 11:05:00",61865,"CKVY",13.91,29.27,28.81,29.27,28.41,100.1,100.2,100,0.547,28.84,29.3,28.43,3.051,2.978,167,2.439,3.726,641.6723,12.44,0.04930903,0.05234629,0.667058
"2019-03-25 11:10:00",61866,"CKVY",13.92,29.46,29.31,29.52,29.15,100.1,100.2,100.1,0.552,29.34,29.56,29.17,3.175,3.123,173.4,3.587,3.946,654.9943,12.44,0.04930903,0.05234629,0.667058
"2019-03-25 11:15:00",61867,"CKVY",13.92,29.46,29.47,29.64,29.27,100.1,100.2,100.1,0.551,29.5,29.68,29.29,3.116,3.163,171,9.65,3.946,668.8547,12.44,0.05506076,0.05844729,0.6854253
"2019-03-25 11:20:00",61868,"CKVY",13.92,28.9,29.48,29.7,28.83,96.5,100.2,96.5,0.52,29.28,29.73,27.97,3.375,3.192,173.8,10.89,5.699,679.2878,12.44,0.05506076,0.05844729,0.6854253
"2019-03-25 11:25:00",61869,"CKVY",13.9,29.45,29.24,29.57,28.71,96,98.5,96,0.529,28.55,28.91,27.89,3.646,3.486,169.3,10.08,5.261,685.7844,12.44,0.05506076,0.05844729,0.6854253
"2019-03-25 11:30:00",61870,"CKVY",13.91,29.32,29.35,29.51,29.07,93,95.9,92.7,0.509,27.91,28.49,27.24,4.059,3.818,153.9,5.164,5.042,690.0513,12.44,0.05625447,0.05996978,0.703267
"2019-03-25 11:35:00",61871,"CKVY",13.9,29.69,29.45,29.75,29.26,90,93,89.8,0.501,27.19,27.69,26.72,4.329,4.24,154.1,3.58,5.918,699.0035,12.44,0.05625447,0.05996978,0.703267
"2019-03-25 11:40:00",61872,"CKVY",13.9,29.5,29.43,29.75,29.07,87.4,90,87,0.482,26.35,27.12,25.7,4.6,4.484,149.3,4.613,6.138,712.5323,12.44,0.05625447,0.05996978,0.703267
"2019-03-25 11:45:00",61873,"CKVY",13.9,29.43,29.73,30.05,29.37,85.5,88.2,84.5,0.47,26.06,26.8,25.52,4.812,4.713,142.9,7.936,6.138,727.2058,12.44,0.05843116,0.06320401,0.7191081
"2019-03-25 11:50:00",61874,"CKVY",13.89,30.05,29.73,30.11,29.43,83.4,85.8,83.4,0.471,25.73,25.92,25.57,4.928,4.859,138.6,4.829,6.576,738.6154,12.44,0.05843116,0.06320401,0.7191081
"2019-03-25 11:55:00",61875,"CKVY",13.89,30.11,30.22,30.48,29.92,79.27,83.4,79.27,0.448,25.29,25.83,24.47,5.211,5.044,140.5,4.291,7.672,748.514,12.44,0.05843116,0.06320401,0.7191081
"2019-03-25 12:00:00",61876,"CKVY",13.89,30.97,30.54,31.1,30.11,78.79,80.6,78.04,0.462,24.87,25.49,24.16,5.66,5.454,143.8,4.677,7.234,757.89,12.44,0.06126305,0.06713739,0.7308012
"2019-03-25 12:05:00",61877,"CKVY",13.89,31.96,31.3,31.96,30.66,75.05,78.72,75.05,0.458,24.9,25.23,24.55,6.162,5.943,149.2,3.34,7.234,768.2565,12.44,0.06126305,0.06713739,0.7308012
"2019-03-25 12:10:00",61878,"CKVY",13.88,32.09,31.74,32.09,31.41,72.68,76.11,72.68,0.445,24.59,25.03,24.24,6.483,6.358,149.5,4.453,8.33,773.7005,12.44,0.06126305,0.06713739,0.7308012
"2019-03-25 12:15:00",61879,"CKVY",13.88,32.7,32.39,32.82,31.96,72.5,74.36,70.85,0.455,24.6,25.32,23.94,6.432,6.481,155.6,4.553,7.453,775.0332,12.44,0.06405808,0.0716024,0.7384503
"2019-03-25 12:20:00",61880,"CKVY",13.88,33.68,33.06,33.81,32.57,68.75,72.7,68.2,0.449,24.45,25.03,23.73,6.087,6.325,167.6,10.33,8.11,780.3931,12.44,0.06405808,0.0716024,0.7384503
"2019-03-25 12:25:00",61881,"CKVY",13.88,33.43,33.56,33.99,33.13,70.85,71.09,67.24,0.458,24.48,25.06,23.98,5.761,5.898,167.3,8.44,8.11,793.9853,12.44,0.06405808,0.0716024,0.7384503
"2019-03-25 12:30:00",61882,"CKVY",13.88,33,33.12,33.56,32.75,71.33,71.36,68.41,0.454,24.3,25.01,23.79,5.755,5.731,156.6,6.892,7.453,812.7598,12.44,0.07070928,0.07944461,0.7423223
"2019-03-25 12:35:00",61883,"CKVY",13.88,32.14,32.51,32.94,32.14,73.7,74.48,70.16,0.453,24.61,25.25,24.14,5.455,5.545,143.3,6.995,5.699,811.0797,12.44,0.07070928,0.07944461,0.7423223
"2019-03-25 12:40:00",61884,"CKVY",13.88,31.83,31.87,32.2,31.58,75.89,76.37,73.01,0.46,24.74,25.25,24.12,5.176,5.313,133.2,8.03,6.357,793.2548,12.44,0.07070928,0.07944461,0.7423223
"2019-03-25 12:45:00",61885,"CKVY",13.88,31.7,31.74,31.95,31.64,75.07,77.06,73.04,0.453,24.72,25.49,24.06,5.102,5.123,124.7,4.899,6.576,763.2541,12.44,0.06368267,0.07094586,0.7421675
"2019-03-25 12:50:00",61886,"CKVY",13.87,31.88,31.78,31.94,31.58,74.55,75.82,74.03,0.453,24.79,25.05,24.4,5.537,5.33,130,4.631,6.795,735.3816,12.44,0.06368267,0.07094586,0.7421675
"2019-03-25 12:55:00",61887,"CKVY",13.87,32.74,32.44,32.93,31.82,71.35,76.33,71.35,0.449,25.34,26.2,24.32,5.402,5.531,137.5,4.993,6.357,734.5269,12.44,0.06368267,0.07094586,0.7421675
"2019-03-25 13:00:00",61888,"CKVY",13.87,34.29,33.44,34.29,32.8,72.17,73.79,70.59,0.483,25.45,26.29,24.44,4.713,5.031,144.7,6.766,4.384,759.1937,12.44,0.06658922,0.07406027,0.7382907
"2019-03-25 13:05:00",61889,"CKVY",13.87,35.65,35.3,35.89,34.23,62.9,72.1,62.9,0.445,25.61,26.35,24.26,4.202,4.442,169.8,8.51,5.48,775.0778,12.44,0.06658922,0.07406027,0.7382907
"2019-03-25 13:10:00",61890,"CKVY",13.87,36.02,35.65,36.14,35.34,60.67,63.52,60.67,0.435,23.97,24.54,23.44,4.168,4.164,177.7,5.904,5.918,794.6633,12.44,0.06658922,0.07406027,0.7382907
"2019-03-25 13:15:00",61891,"CKVY",13.87,37.44,36.7,37.5,35.96,58.78,62.49,58.78,0.446,24.45,24.8,23.71,4.056,4.163,164.6,7.965,4.384,811.5333,12.44,0.08024828,0.08963899,0.731834
"2019-03-25 13:20:00",61892,"CKVY",13.87,37.5,37.24,37.62,36.76,59.29,60.77,58.33,0.451,24.49,24.97,24.04,3.855,3.944,173.4,10.2,4.822,846.5584,12.44,0.08024828,0.08963899,0.731834
"2019-03-25 13:25:00",61893,"CKVY",13.87,34.71,36.21,37.5,34.65,67.91,67.91,58.85,0.462,24.56,25.3,23.88,3.51,3.668,140.2,12.88,4.603,867.4516,12.44,0.08024828,0.08963899,0.731834
"2019-03-25 13:30:00",61894,"CKVY",13.87,33.72,33.99,34.71,33.66,69,70.28,67.63,0.452,24.8,25.44,24.21,3.45,3.513,131,3.436,4.165,850.0695,12.44,0.0800896,0.08904506,0.7215222
"2019-03-25 13:35:00",61895,"CKVY",13.86,34.64,34.13,34.71,33.66,70.89,71.41,69,0.481,25.55,26.23,24.64,3.024,3.245,129.8,3.14,2.85,795.8001,12.44,0.0800896,0.08904506,0.7215222
"2019-03-25 13:40:00",61896,"CKVY",13.85,35.5,35.21,35.69,34.64,67.28,70.92,66.83,0.473,25.88,26.25,25.45,2.481,2.764,138.2,3.51,2.411,789.5674,12.44,0.0800896,0.08904506,0.7215222
"2019-03-25 13:45:00",61897,"CKVY",13.85,36.49,36,36.55,35.5,63.64,68.38,63.64,0.465,25.93,26.47,25.34,1.981,2.165,121.1,14.41,1.973,795.1808,12.44,0.08026163,0.08790574,0.7066912
"2019-03-25 13:50:00",61898,"CKVY",13.85,35.62,36.1,36.67,35.5,66.59,66.59,62.61,0.47,25.22,25.82,24.65,2.007,1.977,103.1,4.003,3.288,838.0833,12.45,0.08026163,0.08790574,0.7066912
"2019-03-25 13:55:00",61899,"CKVY",13.84,36.24,35.97,36.24,35.62,64.29,67.51,64.26,0.465,25.62,26.05,25.16,2.02,2.004,90.6,6.201,2.411,818.192,12.45,0.08026163,0.08790574,0.7066912
"2019-03-25 14:00:00",61900,"CKVY",13.83,36.73,36.39,36.73,36.12,63.74,64.32,63.43,0.47,25.33,25.78,25.05,2.005,2.055,81.2,3.963,2.192,769.2341,12.45,0.07560059,0.0827043,0.6899204
"2019-03-25 14:05:00",61901,"CKVY",13.82,39.57,37.94,39.57,36.73,58.62,64.63,58.62,0.484,26.04,26.87,25.6,1.387,1.759,82.6,0.056,1.754,718.2313,12.45,0.07560059,0.0827043,0.6899204
"2019-03-25 14:10:00",61902,"CKVY",13.81,43.47,41.94,43.59,39.57,48.64,58.62,48.43,0.466,25.88,26.36,25.27,0.726,1.045,82.7,0.125,0,713.5635,12.45,0.07560059,0.0827043,0.6899204
"2019-03-25 14:15:00",61903,"CKVY",13.81,44.7,44.02,44.83,42.79,47.5,50.25,46.89,0.477,25.65,26.02,25.17,0.206,0.436,82.8,0.125,0,755.7814,12.45,0.09184929,0.09971562,0.6691365
"2019-03-25 14:20:00",61904,"CKVY",13.8,44.15,44.4,44.76,44.02,47.57,48.74,47.16,0.468,25.83,26.14,25.45,0,0.057,82.8,0.103,0,813.5901,12.45,0.09184929,0.09971562,0.6691365
"2019-03-25 14:25:00",61905,"CKVY",13.8,45.38,44.98,45.5,44.02,45.47,47.74,45.47,0.469,25.61,25.8,25.44,0,0,0,0,0,815.8373,12.45,0.09184929,0.09971562,0.6691365
"2019-03-25 14:30:00",61906,"CKVY",13.79,48.09,46.63,48.09,45.5,41.04,45.44,40.97,0.469,25.51,25.69,25.31,0,0,0,0,0,804.9059,12.45,0.0974713,0.1040109,0.6457824
"2019-03-25 14:35:00",61907,"CKVY",13.79,44.74,46.72,48.09,44.74,45.5,45.5,40.91,0.458,25.25,25.54,24.92,0,0,0,0,0,760.7108,12.45,0.0974713,0.1040109,0.6457824
"2019-03-25 14:40:00",61908,"CKVY",13.78,41.34,42.78,44.68,41.28,53.74,53.74,45.53,0.475,25.03,26,24.54,0.073,0.011,209.6,10.21,1.754,678.3295,12.45,0.0974713,0.1040109,0.6457824
"2019-03-25 14:45:00",61909,"CKVY",13.77,37.57,38.99,41.41,37.51,62.72,63.24,53.74,0.478,25.92,26.43,25.4,0.72,0.386,226.9,15.33,2.63,586.7178,12.45,0.06562705,0.07025865,0.6194189
"2019-03-25 14:50:00",61910,"CKVY",13.76,38.25,38.16,38.75,37.57,61.21,62.93,59.84,0.479,26.1,26.34,25.79,1.277,0.98,225.8,13.05,2.85,544.3613,12.45,0.06562705,0.07025865,0.6194189
"2019-03-25 14:55:00",61911,"CKVY",13.76,39.92,38.69,40.04,38.13,57.81,62.45,57.37,0.483,26.19,26.77,25.66,1.899,1.647,191.8,33.5,3.069,591.9146,12.45,0.06562705,0.07025865,0.6194189
"2019-03-25 15:00:00",61912,"CKVY",13.75,41.34,40.96,41.52,40.04,54.49,58.09,53.59,0.481,26.5,27.07,25.68,1.751,1.834,175.4,27.89,2.192,655.8287,12.45,0.07427776,0.08120819,0.5892729
"2019-03-25 15:05:00",61913,"CKVY",13.75,39.98,41.64,42.39,39.98,57.4,57.57,51.88,0.481,26.4,27.21,25.46,1.867,1.764,199,21.15,3.726,708.7236,12.45,0.07427776,0.08120819,0.5892729
"2019-03-25 15:10:00",61914,"CKVY",13.74,38.92,38.86,39.92,38.3,60.72,63.33,57.09,0.488,26.47,27.07,25.87,2.191,2.021,227.9,7.415,3.726,725.7266,12.45,0.07427776,0.08120819,0.5892729
"2019-03-25 15:15:00",61915,"CKVY",13.74,39.04,39.24,39.66,38.8,59.42,60.72,58.46,0.48,26.33,26.97,25.57,2.328,2.273,157,56.89,2.85,773.3416,12.44,0.08630811,0.09477336,0.5569772
"2019-03-25 15:20:00",61916,"CKVY",13.74,38.54,38.67,39.16,38.36,58.59,60.34,58.39,0.464,25.59,26.18,25.21,2.178,2.331,125.9,3.849,1.973,756.5663,12.44,0.08630811,0.09477336,0.5569772
"2019-03-25 15:25:00",61917,"CKVY",13.74,38.66,38.82,39.4,38.41,58.65,59.69,57.35,0.467,25.51,26.15,25.22,1.539,1.851,134.7,12.52,1.754,692.6183,12.44,0.08630811,0.09477336,0.5569772
"2019-03-25 15:30:00",61918,"CKVY",13.73,38.16,38.25,38.66,37.92,59.61,60.02,58.55,0.465,25.28,25.45,25.08,1.379,1.451,82.5,9.46,1.973,541.4494,12.44,0.05111935,0.05702724,0.5228896
"2019-03-25 15:35:00",61919,"CKVY",13.72,40.63,39.15,40.75,38.04,54.95,60.09,54.95,0.472,25.56,25.93,25.27,1.006,1.204,96.7,10.87,1.315,471.5497,12.44,0.05111935,0.05702724,0.5228896
"2019-03-25 15:40:00",61920,"CKVY",13.72,41.37,41.04,41.43,40.57,53.51,54.95,53.51,0.473,25.74,25.96,25.56,0.939,0.956,110.1,0.422,1.315,533.6558,12.44,0.05111935,0.05702724,0.5228896
"2019-03-25 15:45:00",61921,"CKVY",13.72,42.48,42.04,42.61,41.31,50.56,53.54,50.52,0.467,25.77,25.99,25.43,0.559,0.772,110.4,0.112,1.096,662.0688,12.44,0.07888013,0.08568045,0.4855558
"2019-03-25 15:50:00",61922,"CKVY",13.72,41.74,42.55,43.04,41.74,52.34,52.34,49.94,0.47,25.59,25.78,25.44,0.605,0.501,110.5,0.509,1.754,720.7679,12.44,0.07888013,0.08568045,0.4855558
"2019-03-25 15:55:00",61923,"CKVY",13.71,39.95,40.39,41.74,39.77,54.88,55.19,52.41,0.459,25.23,25.63,24.74,0.974,0.787,110.9,4.673,2.192,691.6188,12.44,0.07888013,0.08568045,0.4855558
"2019-03-25 16:00:00",61924,"CKVY",13.71,39.83,39.95,40.26,39.71,55.53,55.57,53.71,0.463,24.94,25.34,24.59,1.451,1.189,107,2.799,1.973,671.5582,12.44,0.07465329,0.08099457,0.4464763
"2019-03-25 16:05:00",61925,"CKVY",13.71,39.83,39.46,39.83,39.15,55.91,56.11,54.6,0.466,24.89,25.4,24.45,1.835,1.711,114.4,4.479,2.192,641.3755,12.44,0.07465329,0.08099457,0.4464763
"2019-03-25 16:10:00",61926,"CKVY",13.7,39.83,39.89,40.26,39.4,52,55.91,51.65,0.433,24.29,25.44,23.25,1.783,1.808,130.3,11.73,2.192,654.0932,12.44,0.07465329,0.08099457,0.4464763
"2019-03-25 16:15:00",61927,"CKVY",13.7,41.99,41.57,42.85,39.83,48.02,52.03,46.3,0.435,23.67,23.87,23.34,1.7,1.763,152.2,5.844,1.973,625.9965,12.44,0.06945621,0.07689822,0.4057149
"2019-03-25 16:20:00",61928,"CKVY",13.69,40.14,40.91,41.99,40.01,50.8,53.27,48.09,0.428,23.58,25.01,22.99,1.664,1.654,126.4,6.042,1.973,638.343,12.44,0.06945621,0.07689822,0.4057149
"2019-03-25 16:25:00",61929,"CKVY",13.69,42.85,41.11,42.98,40.01,45.96,50.97,45.96,0.43,23.4,23.71,23,1.465,1.582,139.1,6.063,1.754,625.61,12.44,0.06945621,0.07689822,0.4057149
"2019-03-25 16:30:00",61930,"CKVY",13.68,46.06,44.63,46.12,42.98,40.81,45.96,40.74,0.432,23.81,24.12,23.48,1.078,1.278,142.9,0.028,1.096,632.2819,12.44,0.06801269,0.07538435,0.3630216
"2019-03-25 16:35:00",61931,"CKVY",13.68,45.8,45.72,46.06,45.37,42.08,42.49,40.81,0.441,23.85,24.29,23.43,0.56,0.823,137.5,9.38,0.658,596.3736,12.44,0.06801269,0.07538435,0.3630216
"2019-03-25 16:40:00",61932,"CKVY",13.68,45.37,45.68,46.11,45.37,41.46,42.05,40.47,0.427,23.4,24.17,23.13,0.215,0.362,146.9,0.127,0.877,545.35,12.44,0.06801269,0.07538435,0.3630216
"2019-03-25 16:45:00",61933,"CKVY",13.68,42.1,43.5,45.43,42.04,45.2,45.2,40.88,0.411,22.44,23.44,22.07,0.356,0.267,130.4,7.509,1.315,466.3608,12.44,0.04685236,0.05110575,0.3186961
"2019-03-25 16:50:00",61934,"CKVY",13.68,42.84,42.68,42.96,42.16,45.37,45.44,44.68,0.425,22.84,23.26,22.42,0.614,0.476,151.7,9.79,1.315,405.2713,12.44,0.04685236,0.05110575,0.3186961
"2019-03-25 16:55:00",61935,"CKVY",13.67,44.81,43.55,44.81,42.84,41.42,45.33,41.42,0.418,22.8,23.24,22.62,0.724,0.724,162.2,0.037,1.315,393.7858,12.44,0.04685236,0.05110575,0.3186961
"2019-03-25 17:00:00",61936,"CKVY",13.68,47.15,45.84,47.15,44.68,37.79,41.63,37.79,0.417,22.95,23.33,22.64,0.479,0.588,162.2,0.084,0,444.8096,12.44,0.0530169,0.05788336,0.2732749
"2019-03-25 17:05:00",61937,"CKVY",13.68,44.49,46.04,47.21,44.43,42.04,42.04,37.37,0.419,22.54,22.92,22.33,0.195,0.357,137,21.97,0,491.9079,12.44,0.0530169,0.05788336,0.2732749
"2019-03-25 17:10:00",61938,"CKVY",13.68,42.21,43.46,44.55,42.15,45.09,45.64,41.63,0.412,22.97,23.79,22.03,0.362,0.186,248.1,25.58,1.754,460.8742,12.44,0.0530169,0.05788336,0.2732749
"2019-03-25 17:15:00",61939,"CKVY",13.68,42.21,42.14,42.27,41.96,44.4,45.6,43.48,0.406,22.01,22.71,21.56,0.792,0.6,268.5,5.095,1.754,456.7697,12.44,0.04886737,0.05299076,0.2271395
"2019-03-25 17:20:00",61940,"CKVY",13.68,42.64,42.53,42.76,42.21,44.4,44.92,44.03,0.412,22.43,22.86,22.05,1.126,0.96,268.9,4.977,1.534,476.1275,12.44,0.04886737,0.05299076,0.2271395
"2019-03-25 17:25:00",61941,"CKVY",13.68,45.05,43.55,45.11,42.64,42.38,44.44,42.14,0.432,22.77,24.22,22.28,0.879,1.085,297.6,37.48,1.315,514.7866,12.44,0.04886737,0.05299076,0.2271395
"2019-03-25 17:30:00",61942,"CKVY",13.68,44.18,44.91,45.17,44.12,42.72,43.2,41.01,0.421,23.21,24.13,22.74,0.456,0.642,82.3,13.25,0.877,471.3176,12.44,0.04795356,0.05309946,0.1806498
"2019-03-25 17:35:00",61943,"CKVY",13.67,42.39,42.92,44.18,42.27,43.58,44.13,42.72,0.401,22.3,23.02,21.68,0.293,0.414,103.6,0.064,1.096,423.8534,12.44,0.04795356,0.05309946,0.1806498
"2019-03-25 17:40:00",61944,"CKVY",13.66,40.85,42.04,42.64,40.79,45.6,45.67,43.65,0.395,21.95,22.57,21.4,0.328,0.224,114.4,8.48,1.973,385.6639,12.44,0.04795356,0.05309946,0.1806498
"2019-03-25 17:45:00",61945,"CKVY",13.67,40.11,40.21,40.85,39.99,47.69,48.69,45.6,0.402,21.94,22.38,21.19,0.853,0.604,115,2.123,1.973,353.4399,12.44,0.03211898,0.03512441,0.1350024
"2019-03-25 17:50:00",61946,"CKVY",13.66,38.81,39.42,40.11,38.75,50.68,50.71,47.59,0.406,21.91,22.17,21.53,1.444,1.079,106.5,2.72,3.069,326.3502,12.43,0.03211898,0.03512441,0.1350024
"2019-03-25 17:55:00",61947,"CKVY",13.67,37.7,38.04,38.75,37.52,52.39,53.69,50.54,0.402,21.89,22.56,21.41,2.453,1.986,107.2,1.851,3.946,293.846,12.43,0.03211898,0.03512441,0.1350024
"2019-03-25 18:00:00",61948,"CKVY",13.67,37.02,37.29,37.76,36.84,53.08,55.13,52.01,0.396,21.83,22.48,21.45,3.125,2.772,102.3,7.586,4.603,270.6775,12.43,0.02264181,0.02729294,0.09092425
"2019-03-25 18:05:00",61949,"CKVY",13.68,37.39,37.03,37.39,36.72,53.28,56.3,53.08,0.404,22.28,22.92,21.52,3.624,3.449,81.9,6.221,4.822,249.865,12.43,0.02264181,0.02729294,0.09092425
"2019-03-25 18:10:00",61950,"CKVY",13.68,38.01,37.55,38.07,37.27,51.84,54.45,51.84,0.402,21.98,22.59,21.54,3.433,3.609,80,3.969,4.603,227.7982,12.42,0.02264181,0.02729294,0.09092425
"2019-03-25 18:15:00",61951,"CKVY",13.69,37.76,38.12,38.38,37.76,52.67,53.49,50.2,0.405,21.95,22.55,21.12,2.786,3.132,96.9,7.117,2.63,209.1114,12.42,0.0172916,0.02333834,0.0507526
"2019-03-25 18:20:00",61952,"CKVY",13.69,37.7,37.74,37.95,37.46,51.74,53.9,51.71,0.397,21.97,22.46,21.49,2.04,2.381,109,3.709,2.411,196.5057,12.42,0.0172916,0.02333834,0.0507526
"2019-03-25 18:25:00",61953,"CKVY",13.7,37.89,38,38.26,37.64,54.17,54.17,50.16,0.418,21.7,22.81,21.12,1.424,1.663,115.1,47.17,1.754,196.1152,12.42,0.0172916,0.02333834,0.0507526
"2019-03-25 18:30:00",61954,"CKVY",13.72,37.03,37.37,37.95,36.78,54.86,60.9,53.83,0.41,23.2,24.74,22.28,1.551,1.466,250.7,10.77,2.63,190.8114,12.42,0.01313686,0.01685899,0.02237839
"2019-03-25 18:35:00",61955,"CKVY",13.73,37.53,37.43,37.65,37.03,57.89,58.09,53.01,0.441,22.93,24.14,21.6,1.563,1.53,227.7,12.24,2.192,175.2417,12.42,0.01313686,0.01685899,0.02237839
"2019-03-25 18:40:00",61956,"CKVY",13.74,36.05,36.69,37.53,35.99,61.38,62.14,57.54,0.441,24.03,24.82,23.21,1.833,1.691,219.1,16.28,2.63,146.5839,12.42,0.01313686,0.01685899,0.02237839
"2019-03-25 18:45:00",61957,"CKVY",13.75,34.08,35.02,36.05,34.08,65.68,66.29,59.88,0.436,24.11,24.59,23.23,2.039,1.921,223.7,7.437,3.507,120.3504,12.41,0.002883212,0.004234132,0.008916366
"2019-03-25 18:50:00",61958,"CKVY",13.77,33.59,33.73,34.08,33.47,67.57,68.12,65.61,0.44,23.89,24.22,23.55,2.258,2.211,242.3,7.904,3.288,100.3347,12.41,0.002883212,0.004234132,0.008916366
"2019-03-25 18:55:00",61959,"CKVY",13.78,34.46,33.95,34.46,33.53,64.31,67.74,64.21,0.433,23.75,24.13,23.51,1.941,2.116,264.6,10.33,1.754,86.86668,12.41,0.002883212,0.004234132,0.008916366
"2019-03-25 19:00:00",61960,"CKVY",13.8,33.41,33.74,34.46,33.22,66.13,66.61,64.28,0.427,23.42,23.94,23.08,1.721,1.856,272.2,17.99,2.85,77.5603,12.41,0.0009937218,0.001615845,0.001868456
"2019-03-25 19:05:00",61961,"CKVY",13.82,35.32,34.4,35.32,33.35,57.55,66.06,57.07,0.402,22.36,23.36,21.5,1.553,1.564,331.6,11.17,2.411,69.28672,12.41,0.0009937218,0.001615845,0.001868456
"2019-03-25 19:10:00",61962,"CKVY",13.36,34.27,34.75,35.32,34.27,62.36,62.36,57.55,0.417,21.9,22.81,21.34,2.062,1.817,0.106,14.41,3.726,60.67427,12.4,0.0009937218,0.001615845,0.001868456
"2019-03-25 19:15:00",61963,"CKVY",13.18,32.42,33.39,34.27,32.42,68.71,68.74,62.39,0.427,23.3,23.76,22.72,1.728,1.902,46.43,21.6,1.973,51.19729,12.4,-0.0004282782,-0.0002385835,2.5E-07
"2019-03-25 19:20:00",61964,"CKVY",13.1,32.55,32.11,32.62,31.87,66.79,70.32,66.76,0.417,23.18,23.48,22.57,1.288,1.495,56.82,28.27,1.534,41.72668,12.4,-0.0004282782,-0.0002385835,2.5E-07
"2019-03-25 19:25:00",61965,"CKVY",13.06,33.61,33.12,33.61,32.5,64.91,66.83,64.16,0.423,22.74,23.13,22.45,1.047,1.113,339.1,11.2,2.63,32.8778,12.4,-0.0004282782,-0.0002385835,2.5E-07
"2019-03-25 19:30:00",61966,"CKVY",13.02,33.12,33.28,33.74,32.88,67.35,67.35,64.91,0.43,23.04,23.49,22.62,1.408,1.272,3.084,26.68,3.288,25.40954,12.4,-0.002513361,-0.003228368,2.5E-07
"2019-03-25 19:35:00",61967,"CKVY",13.01,33.25,33.15,33.37,32.94,64.4,67.42,64.3,0.414,22.81,23.5,22.37,1.938,1.66,3.879,9.16,3.507,18.7333,12.4,-0.002513361,-0.003228368,2.5E-07
"2019-03-25 19:40:00",61968,"CKVY",13,33.37,33.5,33.68,33.19,65.05,65.09,63.72,0.42,22.67,23.03,22.36,2.256,2.149,351,11.04,3.726,12.2581,12.4,-0.002513361,-0.003228368,2.5E-07
"2019-03-25 19:45:00",61969,"CKVY",12.98,33.19,33.4,33.56,33.13,67.67,67.67,65.12,0.434,23.46,23.73,22.93,2.548,2.351,345.1,8.12,3.726,6.858914,12.4,-0.002127129,-0.002448597,2.5E-07
"2019-03-25 19:50:00",61970,"CKVY",12.98,32.65,33,33.26,32.65,69.74,69.74,67.6,0.437,23.92,24.18,23.58,2.764,2.746,5.754,4.145,3.507,3.380377,12.4,-0.002127129,-0.002448597,2.5E-07
"2019-03-25 19:55:00",61971,"CKVY",12.97,31.17,32.18,32.71,31.17,69.33,72.08,69.3,0.409,23.75,24.11,22.31,2.263,2.549,8.22,42.68,2.411,1.71064,12.39,-0.002127129,-0.002448597,2.5E-07
"2019-03-25 20:00:00",61972,"CKVY",12.96,29.87,30.3,31.23,29.87,75,75.51,69.33,0.42,22.87,23.5,22.07,1.373,1.795,175.9,22.08,1.973,0.9396947,12.39,-0.002144879,-0.002453975,2.5E-07
"2019-03-25 20:05:00",61973,"CKVY",12.96,29.57,29.69,29.94,29.44,76.61,76.64,74.96,0.424,22.92,23.19,22.75,0.813,1.078,111.4,5.067,1.973,0.4209994,12.39,-0.002144879,-0.002453975,2.5E-07
"2019-03-25 20:10:00",61974,"CKVY",12.95,29.01,29.47,29.75,28.95,78.26,78.29,75.89,0.423,23.06,23.28,22.82,0.603,0.631,143.5,13.59,1.754,0.1379559,12.39,-0.002144879,-0.002453975,2.5E-07
"2019-03-25 20:15:00",61975,"CKVY",12.94,28.27,28.6,29.07,28.21,83.2,83.3,78.26,0.437,23.75,24.21,23.08,1.17,0.896,173.3,5.16,2.411,0.02198477,12.39,-0.00434368,-0.006081301,2.5E-07
"2019-03-25 20:20:00",61976,"CKVY",12.94,28.15,28.08,28.33,27.84,87.4,87.4,83.2,0.456,24.12,24.96,23.66,1.417,1.279,180.6,10.72,2.192,2.151147E-05,12.39,-0.00434368,-0.006081301,2.5E-07
"2019-03-25 20:25:00",61977,"CKVY",12.93,27.36,27.67,28.22,27.3,89,89.1,86.8,0.45,24.51,24.97,24.23,1.448,1.515,231.8,7.767,1.754,0,12.39,-0.00434368,-0.006081301,2.5E-07
"2019-03-25 20:30:00",61978,"CKVY",12.92,26.62,27.05,27.48,26.5,90.1,90.1,88.9,0.442,24.39,24.86,23.92,1.001,1.239,167,22.56,1.096,0,12.39,-0.003800381,-0.005080228,2.5E-07
"2019-03-25 20:35:00",61979,"CKVY",12.92,25.88,26.25,26.68,25.82,88.9,90.3,88.8,0.423,23.55,24.21,23.02,0.566,0.773,142.5,2.868,1.315,0,12.39,-0.003800381,-0.005080228,2.5E-07
"2019-03-25 20:40:00",61980,"CKVY",12.92,26.2,25.81,26.2,25.64,92.6,92.6,88.9,0.446,23.31,24.35,22.95,0.435,0.423,144.8,8.48,1.315,0,12.39,-0.003800381,-0.005080228,2.5E-07
"2019-03-25 20:45:00",61981,"CKVY",12.92,27.5,26.83,27.5,26.26,87.3,93.1,87.3,0.444,24.57,24.87,24.14,0.745,0.495,153.6,8.03,3.288,0,12.39,-0.004658632,-0.006816409,2.5E-07
"2019-03-25 20:50:00",61982,"CKVY",12.9,25.34,26.64,27.56,25.27,86.7,87.2,83.8,0.403,22.65,24.26,21.46,1.2,0.962,144.3,15.95,2.63,0,12.38,-0.004658632,-0.006816409,2.5E-07
"2019-03-25 20:55:00",61983,"CKVY",12.91,24.78,25.02,25.4,24.66,91.7,91.9,86.7,0.416,22.42,22.94,21.86,1.621,1.423,138.5,9.76,1.973,0,12.39,-0.004658632,-0.006816409,2.5E-07
"2019-03-25 21:00:00",61984,"CKVY",12.9,24.54,24.47,24.9,24.17,93.6,93.6,90.6,0.421,22.3,22.95,21.82,1.828,1.746,141.7,6.563,3.288,0,12.38,-0.003592418,-0.004776476,2.5E-07
"2019-03-25 21:05:00",61985,"CKVY",12.9,26.34,25.88,26.64,24.48,82.3,94.5,82.2,0.399,22.87,23.88,21.62,2.199,2.035,120.4,5.073,3.507,0,12.38,-0.003592418,-0.004776476,2.5E-07
"2019-03-25 21:10:00",61986,"CKVY",12.89,24.17,25.1,26.34,24.17,86.5,86.5,81.8,0.383,20.71,21.68,20.12,2.787,2.469,133,4.176,3.946,0,12.38,-0.003592418,-0.004776476,2.5E-07
"2019-03-25 21:15:00",61987,"CKVY",12.89,23.43,23.91,24.17,23.43,87.8,89.8,86.5,0.377,20.9,21.47,20.35,3.268,3.122,122.2,7.485,4.165,0,12.38,-0.002495441,-0.002995631,2.5E-07
"2019-03-25 21:20:00",61988,"CKVY",12.89,23.8,23.46,24.11,23,89,90.3,87,0.388,20.54,21.69,19.77,3.539,3.373,125.2,13.17,4.165,0,12.38,-0.002495441,-0.002995631,2.5E-07
"2019-03-25 21:25:00",61989,"CKVY",12.89,22.94,23.37,23.86,22.82,90.7,92,87.9,0.381,21.01,21.55,20.29,3.843,3.721,126,2.744,4.822,0,12.38,-0.002495441,-0.002995631,2.5E-07
"2019-03-25 21:30:00",61990,"CKVY",12.87,22.57,22.89,23.68,22.33,91.5,92.5,88.2,0.379,20.37,21.68,19.45,3.83,3.866,151.1,14.22,5.042,0,12.38,-0.001945158,-0.002200702,2.5E-07
"2019-03-25 21:35:00",61991,"CKVY",12.88,22.95,23.03,23.32,22.51,94.1,95,91.5,0.396,21.57,22.1,20.4,3.458,3.65,141.8,10.31,3.288,0,12.38,-0.001945158,-0.002200702,2.5E-07
"2019-03-25 21:40:00",61992,"CKVY",12.86,23.75,23.18,23.75,22.82,94.6,95.2,94,0.412,21.89,22.43,21.49,3.028,3.255,166.8,10.23,3.726,0,12.38,-0.001945158,-0.002200702,2.5E-07
"2019-03-25 21:45:00",61993,"CKVY",12.87,23.2,23.7,24.06,23.2,91,94.7,90.8,0.387,21.83,22.61,20.94,2.341,2.633,159.9,18.35,1.973,0,12.38,-0.002433807,-0.002872075,2.5E-07
"2019-03-25 21:50:00",61994,"CKVY",12.87,22.59,23.04,23.26,22.59,91.1,92.9,91,0.377,21.05,21.45,20.38,2,2.206,167.3,8.14,2.192,0,12.38,-0.002433807,-0.002872075,2.5E-07
"2019-03-25 21:55:00",61995,"CKVY",12.86,23.27,22.85,23.33,22.46,95.1,95.1,91,0.405,21.19,22.13,20.3,1.563,1.754,183.8,5.311,2.411,0,12.38,-0.002433807,-0.002872075,2.5E-07
"2019-03-25 22:00:00",61996,"CKVY",12.86,24.01,23.91,24.26,23.21,94.7,95.9,94.7,0.417,22.81,23.15,22.01,1.543,1.604,203.6,21.37,2.411,0,12.38,-0.003186014,-0.004080306,2.5E-07
"2019-03-25 22:05:00",61997,"CKVY",12.86,23.27,23.7,24.14,23.27,93.7,94.7,93.7,0.399,22.27,22.8,21.72,1.236,1.379,241.7,29.04,1.754,0,12.38,-0.003186014,-0.004080306,2.5E-07
"2019-03-25 22:10:00",61998,"CKVY",12.85,22.47,22.49,23.27,22.16,94.6,94.6,92.4,0.39,20.91,21.68,20.6,1.48,1.391,316.9,19.33,3.288,0,12.38,-0.003186014,-0.004080306,2.5E-07
"2019-03-25 22:15:00",61999,"CKVY",12.85,22.84,22.59,22.84,22.35,94.3,94.7,94.1,0.395,21.22,21.46,21.02,1.933,1.629,265,6.513,3.726,0,12.38,-0.003462643,-0.004579986,2.5E-07
"2019-03-25 22:20:00",62000,"CKVY",12.84,23.22,22.99,23.22,22.72,94.4,94.4,93.9,0.401,21.55,21.83,21.3,2.643,2.266,271.4,17.09,3.288,0,12.38,-0.003462643,-0.004579986,2.5E-07
"2019-03-25 22:25:00",62001,"CKVY",12.85,24.89,24.1,24.95,23.22,90.6,94.7,90.6,0.413,22.47,22.76,21.83,2.706,2.635,277.6,14.01,3.946,0,12.38,-0.003462643,-0.004579986,2.5E-07
"2019-03-25 22:30:00",62002,"CKVY",12.85,25.01,25,25.2,24.82,87.9,90.6,87.8,0.403,22.07,22.64,21.75,2.546,2.688,285.5,11.88,4.165,0,12.38,-0.002730967,-0.003330316,2.5E-07
"2019-03-25 22:35:00",62003,"CKVY",12.84,24.45,24.63,25.07,24.33,88.3,88.3,86.8,0.396,21.42,21.95,21.1,2.183,2.352,274.4,11.45,2.63,0,12.38,-0.002730967,-0.003330316,2.5E-07
"2019-03-25 22:40:00",62004,"CKVY",12.84,24.7,24.55,24.76,24.33,87.6,88.6,87.6,0.396,21.52,21.73,21.23,2.212,2.228,254.3,2.849,3.288,0,12.39,-0.002730967,-0.003330316,2.5E-07
"2019-03-25 22:45:00",62005,"CKVY",12.83,23.47,24.06,24.76,23.34,90.5,90.5,86.9,0.389,21.1,21.62,20.67,2.335,2.305,252.9,4.786,3.946,0,12.39,-0.002705567,-0.00331834,2.5E-07
"2019-03-25 22:50:00",62006,"CKVY",12.83,23.03,23.32,23.53,22.97,92.5,92.8,90.5,0.39,21.37,21.71,20.98,2.391,2.364,283.8,30.17,2.411,0,12.39,-0.002705567,-0.00331834,2.5E-07
"2019-03-25 22:55:00",62007,"CKVY",12.83,23.47,23.2,23.53,22.85,94.4,94.5,92.4,0.406,21.69,22.17,21.02,2.062,2.242,314.9,9.76,2.411,0,12.39,-0.002705567,-0.00331834,2.5E-07
"2019-03-25 23:00:00",62008,"CKVY",12.83,23.66,23.57,23.78,23.35,93.7,94.5,93.7,0.406,22.13,22.4,21.9,1.573,1.747,337.9,9.8,1.534,0,12.39,-0.003007245,-0.003776975,2.5E-07
"2019-03-25 23:05:00",62009,"CKVY",12.83,23.66,23.55,23.84,23.29,93.4,93.8,92.1,0.405,21.81,22.24,21.33,1.312,1.467,23.87,24.33,1.754,0,12.39,-0.003007245,-0.003776975,2.5E-07
"2019-03-25 23:10:00",62010,"CKVY",12.83,24.34,24.05,24.46,23.66,91.9,93.6,91.9,0.41,22.28,22.47,22.04,1.082,1.114,41.32,8.45,1.973,0,12.39,-0.003007245,-0.003776975,2.5E-07
"2019-03-25 23:15:00",62011,"CKVY",12.82,24.46,24.47,24.59,24.28,89.1,91.9,89,0.399,21.98,22.4,21.58,1.436,1.255,67.53,5.527,2.63,0,12.39,-0.003663231,-0.004927012,2.5E-07
"2019-03-25 23:20:00",62012,"CKVY",12.82,24.28,24.34,24.53,24.16,87.6,89.3,87.5,0.39,21.44,21.77,21.05,1.833,1.625,75.17,3.832,2.85,0,12.39,-0.003663231,-0.004927012,2.5E-07
"2019-03-25 23:25:00",62013,"CKVY",12.81,25.21,24.8,25.27,24.22,84.1,87.6,84.1,0.389,21.22,21.39,21.05,2.457,2.217,79.08,3.606,3.288,0,12.39,-0.003663231,-0.004927012,2.5E-07
"2019-03-25 23:30:00",62014,"CKVY",12.82,24.77,25.02,25.27,24.71,82.2,84.1,81.9,0.373,20.61,21.1,20.01,2.463,2.489,79.97,2.771,2.85,0,12.39,-0.002772219,-0.00343294,2.5E-07
"2019-03-25 23:35:00",62015,"CKVY",12.81,24.46,24.6,24.84,24.34,83.3,84,82.2,0.373,20.26,20.51,20.01,2.026,2.308,63.36,9.9,1.973,0,12.39,-0.002772219,-0.00343294,2.5E-07
"2019-03-25 23:40:00",62016,"CKVY",12.81,24.09,24.3,24.46,23.97,85.7,85.7,83.2,0.378,20.38,20.76,20,1.184,1.575,345.9,49.12,1.096,0,12.39,-0.002772219,-0.00343294,2.5E-07
"2019-03-25 23:45:00",62017,"CKVY",12.81,22.36,22.61,24.03,21.87,90.2,90.3,84.6,0.37,19.33,20.36,18.53,1.159,1.126,251.8,14.11,3.069,0,12.39,-0.003043474,-0.003902047,2.5E-07
"2019-03-25 23:50:00",62018,"CKVY",12.81,22.11,22.35,22.55,22.11,91.6,92.5,90.2,0.372,20.28,20.69,19.76,1.571,1.327,233.5,9.12,2.85,0,12.39,-0.003043474,-0.003902047,2.5E-07
"2019-03-25 23:55:00",62019,"CKVY",12.8,21.99,21.91,22.24,21.68,94,94,91.5,0.38,20.09,20.52,19.85,2.348,1.958,241.3,6.473,3.069,0,12.39,-0.003043474,-0.003902047,2.5E-07
"2019-03-26 00:00:00",62020,"CKVY",12.8,21.87,21.9,22.05,21.68,94,94.2,93.8,0.378,20.45,20.63,20.21,2.369,2.413,248.5,9.85,3.069,0,12.39,-0.003013019,-0.003832072,2.5E-07
"2019-03-26 00:05:00",62021,"CKVY",12.79,21.25,21.83,22.11,21.25,92,94.7,92,0.36,20.37,20.83,19.28,2.539,2.432,282.4,12.04,3.507,0,12.39,-0.003013019,-0.003832072,2.5E-07
"2019-03-26 00:10:00",62022,"CKVY",12.79,21.93,21.46,21.93,21.19,94.9,94.9,91.6,0.382,19.77,20.68,19.13,2.639,2.587,298.5,4.501,3.507,0,12.39,-0.003013019,-0.003832072,2.5E-07
"2019-03-26 00:15:00",62023,"CKVY",12.79,22.67,22.42,22.73,21.87,92.6,95.1,92.6,0.385,20.97,21.23,20.61,2.64,2.627,296.7,6.332,3.288,0,12.39,-0.002646871,-0.003226287,2.5E-07
"2019-03-26 00:20:00",62024,"CKVY",12.78,21.37,22.08,22.73,21.31,90.9,92.5,89.7,0.358,19.77,20.89,18.93,2.494,2.636,273,21.49,3.507,0,12.39,-0.002646871,-0.003226287,2.5E-07
"2019-03-26 00:25:00",62025,"CKVY",12.78,23.29,21.69,23.29,21.12,92.5,94.5,90.9,0.395,19.91,21.47,19.03,2.246,2.302,227.8,24.82,5.918,0,12.39,-0.002646871,-0.003226287,2.5E-07
"2019-03-26 00:30:00",62026,"CKVY",12.78,22.73,23.29,23.66,22.61,89.3,92.4,87.1,0.372,20.39,21.46,19.81,2.305,2.248,206.4,12.13,4.165,0,12.39,-0.002613341,-0.003193441,2.5E-07
"2019-03-26 00:35:00",62027,"CKVY",12.78,22.12,22.34,22.73,22,93.4,93.5,89.3,0.379,20.34,20.56,19.88,2.273,2.221,208.2,3.669,2.63,0,12.39,-0.002613341,-0.003193441,2.5E-07
"2019-03-26 00:40:00",62028,"CKVY",12.78,23.24,22.58,23.36,22.12,92.4,93.8,92.4,0.393,20.98,21.55,20.51,2.191,2.308,205.4,9.1,2.411,0,12.39,-0.002613341,-0.003193441,2.5E-07
"2019-03-26 00:45:00",62029,"CKVY",12.78,19.77,21.91,23.55,19.77,87.9,92.4,84.2,0.323,18.88,21.5,16.65,1.976,2.088,109.2,58.25,2.63,0,12.39,-0.002755469,-0.003416064,2.5E-07
"2019-03-26 00:50:00",62030,"CKVY",12.78,19.9,19.75,20.02,19.53,96.1,96.1,87.9,0.355,18.01,19.07,16.78,1.586,1.774,68.29,37.63,1.754,0,12.39,-0.002755469,-0.003416064,2.5E-07
"2019-03-26 00:55:00",62031,"CKVY",12.78,20.02,19.86,20.08,19.65,96.4,96.5,95.7,0.358,18.91,19.18,18.63,1.502,1.59,28.76,10.39,2.411,0,12.39,-0.002755469,-0.003416064,2.5E-07
"2019-03-26 01:00:00",62032,"CKVY",12.77,19.53,19.78,20.02,19.4,95.8,96.7,95.7,0.348,18.88,19.23,18.39,1.313,1.391,69.05,18.91,1.973,0,12.39,-0.003109196,-0.004053999,2.5E-07
"2019-03-26 01:05:00",62033,"CKVY",12.76,19.46,19.42,19.59,19.28,96.4,96.4,95.7,0.35,18.45,18.72,18.24,1.419,1.406,66.71,14.95,2.192,0,12.39,-0.003109196,-0.004053999,2.5E-07
"2019-03-26 01:10:00",62034,"CKVY",12.76,19.96,19.78,20.08,19.46,97.4,97.4,96.4,0.361,19.06,19.45,18.6,1.006,1.217,81.5,0.066,1.315,0,12.39,-0.003109196,-0.004053999,2.5E-07
"2019-03-26 01:15:00",62035,"CKVY",12.76,20.58,20.23,20.64,19.96,98.8,98.8,97.3,0.376,19.74,20.34,19.32,0.573,0.807,81.5,0.044,0,0,12.39,-0.00348942,-0.004750127,2.5E-07
"2019-03-26 01:20:00",62036,"CKVY",12.75,20.14,20.57,20.83,20.08,96.9,99,96.9,0.362,20.17,20.56,19.35,0.136,0.326,81.5,0.107,0,0,12.39,-0.00348942,-0.004750127,2.5E-07
"2019-03-26 01:25:00",62037,"CKVY",12.76,20.08,19.94,20.14,19.71,98,98,96.5,0.365,19.21,19.6,18.91,0,0.032,81.7,0.067,0,0,12.39,-0.00348942,-0.004750127,2.5E-07
"2019-03-26 01:30:00",62038,"CKVY",12.75,20.27,20.12,20.33,19.96,98.9,98.9,97.9,0.371,19.74,20.06,19.47,0,0,0,0,0,0,12.39,-0.004533926,-0.007092865,2.5E-07
"2019-03-26 01:35:00",62039,"CKVY",12.75,20.76,20.59,20.89,20.14,98.6,99.5,98.6,0.378,20.35,20.75,19.85,0.326,0.156,272.8,14.45,1.534,0,12.39,-0.004533926,-0.007092865,2.5E-07
"2019-03-26 01:40:00",62040,"CKVY",12.75,20.4,20.54,20.77,20.27,98.1,98.6,97.9,0.37,20.13,20.43,19.79,0.453,0.41,269.2,15.55,1.096,0,12.39,-0.004533926,-0.007092865,2.5E-07
"2019-03-26 01:45:00",62041,"CKVY",12.75,20.09,20.31,20.52,20.03,98.5,98.7,98,0.367,19.95,20.19,19.67,0.55,0.538,223.6,0.866,1.315,0,12.39,-0.004288325,-0.006440728,2.5E-07
"2019-03-26 01:50:00",62042,"CKVY",12.73,19.29,19.72,20.15,19.1,98.5,99,98.1,0.355,19.38,19.85,18.67,0.604,0.535,270.3,13.88,2.192,0,12.39,-0.004288325,-0.006440728,2.5E-07
"2019-03-26 01:55:00",62043,"CKVY",12.74,19.66,19.68,20.15,19.16,100.2,100.2,98.5,0.366,19.62,20.18,18.8,0.881,0.739,287.9,12.81,1.973,0,12.39,-0.004288325,-0.006440728,2.5E-07
"2019-03-26 02:00:00",62044,"CKVY",12.74,19.04,18.98,19.66,18.61,100.2,100.2,99.1,0.357,18.91,19.69,18.4,1.301,1.032,266.8,8.04,1.973,0,12.39,-0.003804646,-0.005407054,2.5E-07
"2019-03-26 02:05:00",62045,"CKVY",12.73,18.55,19,19.54,18.42,100.1,100.2,100,0.349,19.02,19.56,18.45,1.394,1.42,247,11.71,2.411,0,12.39,-0.003804646,-0.005407054,2.5E-07
"2019-03-26 02:10:00",62046,"CKVY",12.73,17.06,17.67,18.55,17.06,99.1,100.2,99.1,0.324,17.58,18.58,16.84,1.06,1.214,71.69,76.65,1.315,0,12.39,-0.003804646,-0.005407054,2.5E-07
"2019-03-26 02:15:00",62047,"CKVY",12.73,16.32,16.45,17.06,16.01,100,100,98.3,0.317,16.17,16.85,15.73,0.676,0.861,76.06,12.3,1.096,0,12.39,-0.003321729,-0.004508725,2.5E-07
"2019-03-26 02:20:00",62048,"CKVY",12.72,16.26,16.21,16.45,16.08,100.1,100.2,100,0.316,16.24,16.48,16.09,0.714,0.655,131.7,7.888,1.973,0,12.39,-0.003321729,-0.004508725,2.5E-07
"2019-03-26 02:25:00",62049,"CKVY",12.72,16.2,16.54,16.82,16.2,100.1,100.2,100.1,0.316,16.56,16.85,16.22,1.342,0.994,108.5,6.073,3.069,0,12.39,-0.003321729,-0.004508725,2.5E-07
"2019-03-26 02:30:00",62050,"CKVY",12.72,16.82,16.44,16.82,16.14,100.2,100.2,100.1,0.324,16.47,16.86,16.17,1.875,1.614,114.7,0.85,2.63,0,12.39,-0.00325642,-0.004449772,2.5E-07
"2019-03-26 02:35:00",62051,"CKVY",12.72,17.32,16.95,17.44,16.7,100.1,100.2,100,0.331,16.97,17.47,16.72,2.303,2.12,118.3,4.549,3.288,0,12.39,-0.00325642,-0.004449772,2.5E-07
"2019-03-26 02:40:00",62052,"CKVY",12.72,15.15,16.2,17.38,15.09,99.3,100.2,99.3,0.299,16.2,17.41,14.92,2.151,2.374,114.4,3.083,3.069,0,12.39,-0.00325642,-0.004449772,2.5E-07
"2019-03-26 02:45:00",62053,"CKVY",12.71,15.15,15.21,15.34,15.09,99.4,99.7,99.2,0.299,15.08,15.27,14.89,1.655,1.926,119.2,17.38,1.096,0,12.39,-0.002637809,-0.003305157,2.5E-07
"2019-03-26 02:50:00",62054,"CKVY",12.7,15.65,15.23,15.65,14.97,100.1,100.2,99,0.308,15.12,15.67,14.74,0.742,1.182,97.8,0.052,0.438,0,12.39,-0.002637809,-0.003305157,2.5E-07
"2019-03-26 02:55:00",62055,"CKVY",12.7,15.96,15.71,15.96,15.52,100.1,100.2,100.1,0.312,15.73,15.99,15.53,0.214,0.351,101.6,15.17,1.534,0,12.39,-0.002637809,-0.003305157,2.5E-07
"2019-03-26 03:00:00",62056,"CKVY",12.71,15.71,16.28,16.7,15.65,100.1,100.2,100,0.309,16.3,16.73,15.67,0.668,0.432,200.1,24.66,2.411,0,12.39,-0.003503631,-0.005030916,2.5E-07
"2019-03-26 03:05:00",62057,"CKVY",12.7,15.09,15.47,15.77,15.09,100.1,100.2,100.1,0.301,15.49,15.8,15.11,0.707,0.717,216.6,1.688,1.534,0,12.39,-0.003503631,-0.005030916,2.5E-07
"2019-03-26 03:10:00",62058,"CKVY",12.69,15.96,15.59,16.02,15.09,100.1,100.2,100.1,0.312,15.61,16.03,15.11,0.688,0.707,216.1,0.093,0,0,12.39,-0.003503631,-0.005030916,2.5E-07
"2019-03-26 03:15:00",62059,"CKVY",12.69,16.64,16.39,16.7,15.89,100.1,100.2,100,0.322,16.41,16.73,15.91,0.121,0.419,211.7,7.681,0.877,0,12.39,-0.00354768,-0.005123301,2.5E-07
"2019-03-26 03:20:00",62060,"CKVY",12.68,16.2,16.54,16.82,16.14,100.1,100.1,100,0.316,16.57,16.85,16.17,0.245,0.192,135,26.43,1.534,0,12.39,-0.00354768,-0.005123301,2.5E-07
"2019-03-26 03:25:00",62061,"CKVY",12.68,16.27,15.75,16.33,15.46,100.1,100.2,100,0.317,15.78,16.35,15.46,0.811,0.532,301.8,12.91,2.192,0,12.39,-0.00354768,-0.005123301,2.5E-07
"2019-03-26 03:30:00",62062,"CKVY",12.68,17.19,16.72,17.32,16.2,100.1,100.2,100,0.329,16.74,17.34,16.22,1.079,0.923,311.5,4.252,1.534,0,12.39,-0.003660642,-0.005338266,2.5E-07
"2019-03-26 03:35:00",62063,"CKVY",12.67,17.5,17.4,17.63,17.13,100.1,100.2,100,0.334,17.42,17.65,17.15,1.009,1.042,290.4,14.94,1.096,0,12.39,-0.003660642,-0.005338266,2.5E-07
"2019-03-26 03:40:00",62064,"CKVY",12.67,17.57,17.62,17.75,17.44,100.1,100.2,100.1,0.335,17.64,17.78,17.46,0.684,0.819,231.9,6.918,1.315,0,12.39,-0.003660642,-0.005338266,2.5E-07
"2019-03-26 03:45:00",62065,"CKVY",12.67,17.2,17.39,17.69,17.14,100.1,100.2,100.1,0.33,17.42,17.72,17.15,0.655,0.678,225.9,4.643,1.315,0,12.39,-0.003540195,-0.004974311,2.5E-07
"2019-03-26 03:50:00",62066,"CKVY",12.66,16.21,16.94,17.2,16.21,100.2,100.2,100,0.316,16.96,17.23,16.24,0.818,0.661,182.7,39.44,2.85,0,12.39,-0.003540195,-0.004974311,2.5E-07
"2019-03-26 03:55:00",62067,"CKVY",12.66,14.73,15.02,16.34,14.6,100.2,100.2,100.1,0.296,15.04,16.36,14.62,1.231,1.062,92.4,16.85,3.069,0,12.39,-0.003540195,-0.004974311,2.5E-07
"2019-03-26 04:00:00",62068,"CKVY",12.66,15.35,15.1,15.41,14.67,100.2,100.2,100,0.304,15.12,15.42,14.69,1.618,1.409,80.9,7.381,2.85,0,12.39,-0.003213693,-0.004407292,2.5E-07
"2019-03-26 04:05:00",62069,"CKVY",12.65,15.97,15.78,16.09,15.22,100.1,100.2,100.1,0.312,15.8,16.13,15.24,2.163,1.939,97.7,7.158,3.288,0,12.39,-0.003213693,-0.004407292,2.5E-07
"2019-03-26 04:10:00",62070,"CKVY",12.65,15.53,15.8,16.09,15.47,100.2,100.2,100.1,0.307,15.82,16.12,15.48,2.268,2.225,117.2,3.75,2.85,0,12.39,-0.003213693,-0.004407292,2.5E-07
"2019-03-26 04:15:00",62071,"CKVY",12.65,14.36,15.18,15.59,14.36,96.5,100.2,96.5,0.281,14.91,15.62,13.54,2.123,2.216,144.2,11.92,2.411,0,12.39,-0.002592267,-0.003247276,2.5E-07
"2019-03-26 04:20:00",62072,"CKVY",12.64,13.98,14.06,14.42,13.92,97.7,97.7,96.2,0.28,13.36,13.59,13.11,1.824,1.982,154.9,17.88,2.192,0,12.39,-0.002592267,-0.003247276,2.5E-07
"2019-03-26 04:25:00",62073,"CKVY",12.64,15.84,14.82,15.9,13.86,100.1,100.2,97.6,0.311,14.63,15.93,13.32,1.665,1.739,184.2,7.082,2.411,0,12.39,-0.002592267,-0.003247276,2.5E-07
"2019-03-26 04:30:00",62074,"CKVY",12.64,15.72,15.95,16.15,15.66,98.6,100.2,98.6,0.304,15.92,16.18,15.34,1.419,1.573,190,12.85,1.754,0,12.39,-0.002677287,-0.003431242,2.5E-07
"2019-03-26 04:35:00",62075,"CKVY",12.64,15.1,15.46,15.78,15.1,96.5,98.6,96.5,0.29,14.88,15.43,14.28,1.333,1.291,163.6,33.77,2.63,0,12.39,-0.002677287,-0.003431242,2.5E-07
"2019-03-26 04:40:00",62076,"CKVY",12.64,14.85,14.93,15.16,14.73,97.2,97.4,96.1,0.289,14.19,14.41,13.83,1.529,1.458,165.7,23.66,4.165,0,12.39,-0.002677287,-0.003431242,2.5E-07
"2019-03-26 04:45:00",62077,"CKVY",12.64,13.98,14.44,14.98,13.92,95.2,97.2,95.2,0.272,13.5,14.31,12.8,1.57,1.567,152.2,22.95,1.973,0,12.39,-0.002807569,-0.003688011,2.5E-07
"2019-03-26 04:50:00",62078,"CKVY",12.63,13.86,13.87,13.98,13.74,96,96,95.2,0.273,12.84,13.05,12.67,1.528,1.632,127.8,8.49,1.754,0,12.39,-0.002807569,-0.003688011,2.5E-07
"2019-03-26 04:55:00",62079,"CKVY",12.63,13.86,13.88,13.99,13.74,96.4,96.4,95.9,0.274,12.99,13.14,12.79,0.796,1.133,135.8,7.403,0.877,0,12.39,-0.002807569,-0.003688011,2.5E-07
"2019-03-26 05:00:00",62080,"CKVY",12.62,14.73,14.14,14.73,13.86,98.1,98.1,96.3,0.29,13.43,14.28,13,0.759,0.658,180,42.04,2.411,0,12.39,-0.002897307,-0.003909638,2.5E-07
"2019-03-26 05:05:00",62081,"CKVY",12.62,15.72,15.3,15.72,14.67,98.3,98.5,98.1,0.303,14.89,15.33,14.22,0.879,0.843,214.5,6.774,2.63,0,12.4,-0.002897307,-0.003909638,2.5E-07
"2019-03-26 05:10:00",62082,"CKVY",12.62,15.97,15.55,15.97,15.04,98.6,98.6,96.4,0.308,15,15.64,14.2,1.199,0.933,240.6,67.47,6.576,0,12.4,-0.002897307,-0.003909638,2.5E-07
"2019-03-26 05:15:00",62083,"CKVY",12.61,16.71,16.67,16.83,16.03,98.5,99.4,98.4,0.317,16.38,16.6,15.73,1.594,1.562,212.4,17.67,4.603,0,12.4,-0.003142402,-0.004272495,2.5E-07
"2019-03-26 05:20:00",62084,"CKVY",12.61,15.84,16.43,16.77,15.84,96.4,98.5,96.4,0.299,15.89,16.39,14.99,1.226,1.33,116.5,48.06,1.973,0,12.4,-0.003142402,-0.004272495,2.5E-07
"2019-03-26 05:25:00",62085,"CKVY",12.61,14.6,14.92,15.9,14.42,95.7,96.4,94.7,0.281,13.79,15.06,13.26,1.539,1.443,87.8,5.817,3.069,0,12.4,-0.003142402,-0.004272495,2.5E-07
"2019-03-26 05:30:00",62086,"CKVY",12.61,15.22,14.83,15.29,14.48,97.7,97.7,95.7,0.295,14.1,14.75,13.48,1.432,1.383,73.66,6.773,2.411,0,12.4,-0.002878009,-0.003800718,2.5E-07
"2019-03-26 05:35:00",62087,"CKVY",12.59,16.21,15.68,16.21,15.16,98.3,98.6,97.7,0.31,15.27,15.83,14.63,1.747,1.628,111.9,21.93,1.754,0,12.4,-0.002878009,-0.003800718,2.5E-07
"2019-03-26 05:40:00",62088,"CKVY",12.6,15.72,16.03,16.22,15.72,96.5,98.3,96.5,0.298,15.39,15.76,14.9,1.545,1.663,120.4,7.519,1.973,0,12.4,-0.002878009,-0.003800718,2.5E-07
"2019-03-26 05:45:00",62089,"CKVY",12.6,15.47,15.6,15.84,15.35,96.7,96.8,96.4,0.295,14.79,15.02,14.55,1.519,1.544,101.7,11.19,2.192,0,12.4,-0.002794343,-0.00362325,2.5E-07
"2019-03-26 05:50:00",62090,"CKVY",12.6,15.35,15.45,15.6,15.29,96.4,96.9,96.4,0.293,14.68,14.85,14.52,1.469,1.546,77.75,5.849,1.973,0,12.4,-0.002794343,-0.00362325,2.5E-07
"2019-03-26 05:55:00",62091,"CKVY",12.59,15.54,15.42,15.6,15.29,97.2,97.2,96.4,0.298,14.67,14.95,14.46,1.294,1.374,76.56,7.666,1.534,0,12.4,-0.002794343,-0.00362325,2.5E-07
"2019-03-26 06:00:00",62092,"CKVY",12.59,15.85,15.68,15.85,15.48,96.2,97.3,96.1,0.299,14.95,15.08,14.77,1.505,1.376,110.6,8.79,3.069,0,12.4,-0.002863904,-0.003767328,2.5E-07
"2019-03-26 06:05:00",62093,"CKVY",12.58,15.72,15.79,15.91,15.6,95.1,96.2,95,0.294,14.72,14.96,14.44,1.959,1.686,119,4.816,3.069,0,12.4,-0.002863904,-0.003767328,2.5E-07
"2019-03-26 06:10:00",62094,"CKVY",12.59,15.23,15.54,15.78,15.17,95,95.4,94.8,0.287,14.37,14.63,13.96,2.295,2.157,123.1,6.532,2.63,0,12.4,-0.002863904,-0.003767328,2.5E-07
"2019-03-26 06:15:00",62095,"CKVY",12.59,14.73,14.9,15.29,14.61,95.8,95.8,94.6,0.283,13.75,14.13,13.35,1.947,2.191,103.8,10.67,2.192,0,12.4,-0.002470597,-0.003094425,0.002153123
"2019-03-26 06:20:00",62096,"CKVY",12.58,14.74,14.85,14.98,14.67,96.6,96.7,95.8,0.286,14,14.2,13.7,1.209,1.532,116.4,71.57,2.192,0,12.4,-0.002470597,-0.003094425,0.002153123
"2019-03-26 06:25:00",62097,"CKVY",12.59,14.06,14.43,15.04,13.99,96.3,96.9,95.8,0.276,13.54,14.3,13.13,1.403,1.307,228.2,5.014,3.288,0,12.4,-0.002470597,-0.003094425,0.002153123
"2019-03-26 06:30:00",62098,"CKVY",12.58,14.12,14.02,14.18,13.87,97.5,97.6,96.2,0.281,13.28,13.59,13.02,1.635,1.492,229.4,5.903,2.85,0,12.4,-0.002748558,-0.003604498,0.009523155
"2019-03-26 06:35:00",62099,"CKVY",12.57,14.67,14.31,14.67,13.99,98.9,98.9,97.5,0.292,13.87,14.42,13.43,2.035,1.904,226.1,6.154,2.411,0,12.4,-0.002748558,-0.003604498,0.009523155
"2019-03-26 06:40:00",62100,"CKVY",12.58,14.98,14.93,15.11,14.61,98.9,99.6,98.9,0.296,14.75,14.99,14.35,1.547,1.78,194.8,17.2,1.973,0,12.4,-0.002748558,-0.003604498,0.009523155
"2019-03-26 06:45:00",62101,"CKVY",12.58,14.61,14.81,15.11,14.49,97.8,98.9,97.8,0.288,14.4,14.86,13.98,1.314,1.431,142.5,22.73,2.192,0,12.4,0.0001462889,0.000201189,0.02373023
"2019-03-26 06:50:00",62102,"CKVY",12.57,14.49,14.6,14.74,14.43,98.2,98.3,97.7,0.287,14.13,14.32,13.92,1.342,1.258,112.2,6.485,2.411,0,12.4,0.0001462889,0.000201189,0.02373023
"2019-03-26 06:55:00",62103,"CKVY",12.57,14.37,14.68,14.98,14.3,98,99.2,98,0.285,14.37,14.8,13.86,1.891,1.605,109.6,13.12,3.288,0,12.4,0.0001462889,0.000201189,0.02373023
"2019-03-26 07:00:00",62104,"CKVY",12.57,13.87,13.94,14.43,13.62,97.8,98,97,0.278,13.34,13.95,12.94,2.52,2.173,91.5,3.978,3.726,0.0008633673,12.4,0.000168525,0.000240226,0.05349568
"2019-03-26 07:05:00",62105,"CKVY",12.56,14.67,14.18,14.74,13.81,99.1,99.2,97.7,0.292,13.86,14.55,13.28,2.971,2.786,88.2,5.101,3.726,0.049546,12.4,0.000168525,0.000240226,0.05349568
"2019-03-26 07:10:00",62106,"CKVY",12.57,15.11,14.89,15.11,14.61,99,99.3,98.9,0.298,14.66,14.88,14.41,3.089,3.062,76.6,5.017,3.946,0.2022124,12.4,0.000168525,0.000240226,0.05349568
"2019-03-26 07:15:00",62107,"CKVY",12.55,15.79,15.52,15.85,15.05,99.6,99.7,99,0.308,15.39,15.75,14.83,2.577,2.915,87.6,14.26,3.069,0.5507548,12.4,0.0001952127,0.0002542897,0.09450084
"2019-03-26 07:20:00",62108,"CKVY",12.55,15.98,15.85,16.04,15.67,99.4,99.6,99.2,0.31,15.7,15.9,15.54,1.827,2.219,97.9,9.29,1.096,1.136968,12.4,0.0001952127,0.0002542897,0.09450084
"2019-03-26 07:25:00",62109,"CKVY",12.57,15.67,16.04,16.28,15.6,98.5,99.8,98.3,0.303,15.87,16.22,15.22,1.068,1.364,124,73.38,2.63,2.110375,12.4,0.0001952127,0.0002542897,0.09450084
"2019-03-26 07:30:00",62110,"CKVY",12.58,14.55,15.22,15.85,14.49,97.1,98.9,96.7,0.285,14.7,15.57,13.74,1.17,1.015,247.8,11.33,2.63,4.261729,12.4,0.0005565347,0.0006265754,0.1391446
"2019-03-26 07:35:00",62111,"CKVY",12.59,14.86,14.77,14.98,14.49,98.8,98.9,97.1,0.294,14.37,14.72,13.81,1.661,1.413,237.1,7.209,2.85,8.279999,12.4,0.0005565347,0.0006265754,0.1391446
"2019-03-26 07:40:00",62112,"CKVY",12.62,14.98,14.75,15.05,14.49,99.1,99.1,98.1,0.296,14.4,14.8,14.06,2.068,1.932,222.2,4.328,2.63,14.3397,12.4,0.0005565347,0.0006265754,0.1391446
"2019-03-26 07:45:00",62113,"CKVY",12.65,15.67,15.4,15.73,14.98,99.9,100,99.1,0.308,15.33,15.7,14.76,2.02,2.089,223.9,11.45,2.63,21.86986,12.4,0.001887289,0.002044318,0.1857105
"2019-03-26 07:50:00",62114,"CKVY",12.68,15.73,15.62,15.73,15.48,99.5,99.9,99.4,0.307,15.51,15.69,15.34,1.588,1.818,221.8,14.33,1.754,28.90011,12.41,0.001887289,0.002044318,0.1857105
"2019-03-26 07:55:00",62115,"CKVY",12.73,15.48,15.58,15.79,15.36,98.1,99.6,98.1,0.3,15.33,15.66,14.91,1.051,1.305,140.9,30.52,1.534,35.80809,12.41,0.001887289,0.002044318,0.1857105
"2019-03-26 08:00:00",62116,"CKVY",12.8,15.23,15.37,15.54,15.11,97.8,98.2,97.8,0.296,14.9,15.11,14.58,0.917,0.969,115.6,6.752,1.973,44.42056,12.41,0.003697002,0.003963657,0.2325114
"2019-03-26 08:05:00",62117,"CKVY",12.87,15.11,15.17,15.29,15.05,98.3,98.5,97.7,0.296,14.74,14.91,14.52,1.083,0.94,107.9,10.77,2.63,55.62301,12.41,0.003697002,0.003963657,0.2325114
"2019-03-26 08:10:00",62118,"CKVY",12.98,15.48,15.28,15.6,15.05,98.5,98.5,98.3,0.301,14.9,15.25,14.67,1.376,1.206,92.8,9.39,1.973,69.75314,12.41,0.003697002,0.003963657,0.2325114
"2019-03-26 08:15:00",62119,"CKVY",13.08,15.73,15.51,15.73,15.36,97.8,98.5,97.6,0.302,15.02,15.3,14.78,1.66,1.511,90.6,8.21,3.069,83.76279,12.41,0.006261855,0.006706927,0.2793865
"2019-03-26 08:20:00",62120,"CKVY",13.16,15.98,15.79,16.04,15.54,97.2,97.8,97.2,0.303,15.2,15.41,14.99,1.904,1.841,81.3,4.165,3.288,95.11902,12.41,0.006261855,0.006706927,0.2793865
"2019-03-26 08:25:00",62121,"CKVY",13.28,16.28,16.2,16.41,15.98,96.2,97.3,96.1,0.304,15.45,15.63,15.32,1.973,1.957,99.2,11.93,2.192,103.7866,12.41,0.006261855,0.006706927,0.2793865
"2019-03-26 08:30:00",62122,"CKVY",13.4,16.41,16.23,16.47,15.98,94.6,96.2,94.5,0.301,15.07,15.4,14.71,1.46,1.767,116.9,0.074,1.534,112.6481,12.41,0.008000696,0.008629423,0.3253164
"2019-03-26 08:35:00",62123,"CKVY",13.59,17.4,17.04,17.52,16.41,93.5,94.9,93.5,0.31,15.7,15.96,15.12,0.732,1.07,116.9,0.088,0,128.9834,12.41,0.008000696,0.008629423,0.3253164
"2019-03-26 08:40:00",62124,"CKVY",13.76,17.96,18.04,18.45,17.46,90.8,94.4,90.8,0.309,16.36,17.07,15.6,0.261,0.501,94.3,39.46,0.877,149.3665,12.41,0.008000696,0.008629423,0.3253164
"2019-03-26 08:45:00",62125,"CKVY",14.22,18.51,18.48,18.82,17.83,89.2,91.9,89.2,0.311,16.25,16.59,15.6,0.16,0.121,2.191,28.95,1.973,166.08,12.42,0.01239313,0.01329487,0.3698847
"2019-03-26 08:50:00",62126,"CKVY",14.21,17.71,17.98,18.64,17.46,91.1,91.1,88.6,0.307,15.42,16.06,14.97,0.674,0.432,300.9,10.29,2.85,174.0667,12.42,0.01239313,0.01329487,0.3698847
"2019-03-26 08:55:00",62127,"CKVY",14.15,18.39,18.03,18.51,17.65,91.9,92.1,91.1,0.318,16.05,16.56,15.53,0.837,0.803,302.9,24.81,1.534,173.4621,12.42,0.01239313,0.01329487,0.3698847
"2019-03-26 09:00:00",62128,"CKVY",14.08,19.99,19.13,20,18.33,91.4,92.8,91.4,0.339,17.22,18.19,16.37,0.708,0.819,219.8,41.51,0,177.8837,12.42,0.01361927,0.01464091,0.4133052
"2019-03-26 09:05:00",62129,"CKVY",14.04,20.43,20.19,20.67,19.75,86.2,91.4,86.2,0.326,17.4,17.87,16.92,0.217,0.437,90.2,13.13,0.877,194.8694,12.42,0.01361927,0.01464091,0.4133052
"2019-03-26 09:10:00",62130,"CKVY",14.01,19.74,20.16,20.43,19.68,85.2,86.2,84.7,0.313,16.43,16.94,15.92,0.352,0.212,107.5,8.65,1.754,221.6903,12.42,0.01361927,0.01464091,0.4133052
"2019-03-26 09:15:00",62131,"CKVY",13.99,19.06,19.39,19.74,19,86.7,86.7,85.1,0.309,15.95,16.17,15.65,0.829,0.57,113,4.769,2.192,247.6115,12.43,0.01934651,0.02074645,0.4548752
"2019-03-26 09:20:00",62132,"CKVY",13.97,19.31,18.97,19.31,18.69,88,88.1,86.6,0.317,15.87,16.36,15.5,1.154,1.038,127.4,2.446,1.973,262.3344,12.43,0.01934651,0.02074645,0.4548752
"2019-03-26 09:25:00",62133,"CKVY",13.96,21.29,20.34,21.29,19.25,87.1,89.3,87.1,0.342,17.47,18.08,16.32,0.858,1.026,133.9,13.17,0.877,271.2632,12.43,0.01934651,0.02074645,0.4548752
"2019-03-26 09:30:00",62134,"CKVY",13.97,22.28,21.64,22.4,21.23,84.3,87.1,83.9,0.345,17.77,18.49,17.29,0.542,0.751,166.7,0.074,1.096,273.4682,12.43,0.02077182,0.02240063,0.4943981
"2019-03-26 09:35:00",62135,"CKVY",13.97,21.78,22.02,22.47,21.6,82,84.2,79.35,0.328,17.05,18.33,16.44,0.194,0.332,166.6,0.077,0,275.1678,12.43,0.02077182,0.02240063,0.4943981
"2019-03-26 09:40:00",62136,"CKVY",13.96,22.52,22.15,22.52,21.78,79.89,81.9,79.85,0.33,17.15,17.28,16.96,0.161,0.191,166.5,0.063,0,272.2302,12.43,0.02077182,0.02240063,0.4943981
"2019-03-26 09:45:00",62137,"CKVY",13.97,24.87,23.6,24.93,22.52,78.47,81,77.96,0.358,18.16,19.21,17.17,0,0.05,166.5,0.08,0,275.3492,12.43,0.0234549,0.0251059,0.531702
"2019-03-26 09:50:00",62138,"CKVY",13.97,24.44,25.45,26.17,24.37,72.08,78.58,68.98,0.323,18.03,19.88,16.55,0.058,0.006,118.4,0.028,1.096,284.1072,12.43,0.0234549,0.0251059,0.531702
"2019-03-26 09:55:00",62139,"CKVY",13.97,22.27,23.23,24.37,22.27,80.7,80.7,72.08,0.33,16.9,17.36,16.61,0.607,0.323,108,9.67,2.411,300.1913,12.43,0.0234549,0.0251059,0.531702
"2019-03-26 10:00:00",62140,"CKVY",13.97,22.52,22.47,22.83,22.15,80.1,82.2,79.92,0.331,17.56,18.09,17.21,0.964,0.786,141.6,5.092,1.315,319.1572,12.44,0.027899,0.02996387,0.5668066
"2019-03-26 10:05:00",62141,"CKVY",13.97,23.88,23.17,23.88,22.46,77.82,81,77.79,0.34,17.81,18.17,17.27,1.099,1.08,173.2,26.85,1.315,333.5131,12.44,0.027899,0.02996387,0.5668066
"2019-03-26 10:10:00",62142,"CKVY",13.97,22.76,22.89,23.82,22.39,83.1,83.2,77.75,0.347,17.85,18.4,17.48,1.009,1.073,254.7,7.798,2.192,351.8334,12.44,0.027899,0.02996387,0.5668066
"2019-03-26 10:15:00",62143,"CKVY",13.97,25.98,24.11,25.98,22.76,77.75,83.3,77.75,0.371,19.4,20.54,18.4,0.705,0.871,251.7,12.49,1.096,396.6086,12.44,0.03457397,0.03729453,0.5987706
"2019-03-26 10:20:00",62144,"CKVY",13.98,28.57,27.26,28.57,25.79,67.53,77.71,67.46,0.359,19.79,20.33,19.05,0.523,0.593,175.8,51.73,0.658,448.2459,12.44,0.03457397,0.03729453,0.5987706
"2019-03-26 10:25:00",62145,"CKVY",13.97,28.2,28.28,28.57,27.83,68.42,70,67.29,0.358,19.21,19.8,18.86,0.064,0.285,61.23,35.59,0,482.2605,12.44,0.03457397,0.03729453,0.5987706
"2019-03-26 10:30:00",62146,"CKVY",13.96,26.83,27.59,28.2,26.77,71.03,71.03,68.07,0.351,18.87,19.19,18.53,0.185,0.099,115.2,8.23,1.315,482.0287,12.44,0.04345646,0.04660788,0.6278493
"2019-03-26 10:35:00",62147,"CKVY",13.97,27.88,27.11,27.88,26.64,71.5,72.71,70.99,0.369,19.25,19.87,18.62,0.216,0.2,111.3,0.103,0.877,475.7874,12.45,0.04345646,0.04660788,0.6278493
"2019-03-26 10:40:00",62148,"CKVY",13.97,31.41,29.83,31.47,27.88,62.56,71.57,62.53,0.373,20.09,20.63,19.69,0.216,0.216,111.3,0.069,0,483.2551,12.45,0.04345646,0.04660788,0.6278493
"2019-03-26 10:45:00",62149,"CKVY",13.97,34.25,33.14,34.49,31.47,54.31,62.5,54.31,0.363,19.84,20.36,19.22,0.043,0.141,113.1,18.2,0.438,506.4828,12.45,0.05054208,0.05409684,0.6543348
"2019-03-26 10:50:00",62150,"CKVY",13.95,29.42,30.96,34.25,29.29,63.52,63.52,54.1,0.349,18.69,19.44,18.29,0.397,0.215,274.9,23.01,4.384,534.9112,12.45,0.05054208,0.05409684,0.6543348
"2019-03-26 10:55:00",62151,"CKVY",13.95,27.93,28.82,29.91,27.93,69.81,69.81,63.48,0.361,18.85,19.35,18.32,1.071,0.708,273.4,30.26,3.288,551.0407,12.45,0.05054208,0.05409684,0.6543348
"2019-03-26 11:00:00",62152,"CKVY",13.95,27.43,27.65,28.05,27.31,71.52,71.94,69.7,0.363,19.46,19.73,19.08,1.909,1.506,285.6,9.06,3.507,562.2505,12.45,0.0524773,0.05671944,0.6786517
"2019-03-26 11:05:00",62153,"CKVY",13.94,27.92,27.7,28.05,27.31,73.17,74.37,71.11,0.378,20.11,20.93,19.33,2.375,2.121,288.2,6.452,3.726,561.9481,12.45,0.0524773,0.05671944,0.6786517
"2019-03-26 11:10:00",62154,"CKVY",13.94,28.66,28.4,28.72,27.92,71.62,73.58,71.31,0.382,20.62,20.94,20.24,2.671,2.531,295.7,8.96,4.384,569.5088,12.45,0.0524773,0.05671944,0.6786517
"2019-03-26 11:15:00",62155,"CKVY",13.93,28.91,29.08,29.4,28.6,66.67,71.48,66.39,0.359,20.27,21,19.16,3.006,2.76,336.6,25.63,5.48,554.2523,12.45,0.04855305,0.05343875,0.6981949
"2019-03-26 11:20:00",62156,"CKVY",13.92,28.97,28.7,29.03,28.41,69.48,69.58,66.32,0.375,19.36,20.32,18.93,3.638,3.392,342.1,10.21,5.918,548.3758,12.45,0.04855305,0.05343875,0.6981949
"2019-03-26 11:25:00",62157,"CKVY",13.92,29.39,29.11,29.4,28.9,66.69,69.55,66.66,0.366,19.76,20.45,19.37,3.873,3.774,327.6,9.01,4.822,538.0092,12.45,0.04855305,0.05343875,0.6981949
"2019-03-26 11:30:00",62158,"CKVY",13.92,29.7,29.52,29.76,29.27,66.69,67,65.49,0.371,19.63,20.13,19.35,4.053,3.991,331.2,7.48,5.699,541.5685,12.45,0.04792459,0.05390393,0.7161093
"2019-03-26 11:35:00",62159,"CKVY",13.91,29.82,29.78,30.07,29.57,67.06,68.16,65.65,0.375,20.09,20.83,19.67,4.012,3.967,336.4,11.63,6.138,543.601,12.45,0.04792459,0.05390393,0.7161093
"2019-03-26 11:40:00",62160,"CKVY",13.91,29.26,29.45,29.81,29.13,66.68,67.51,65.41,0.364,19.57,20.38,19.04,4.631,4.335,333.1,6.392,6.576,556.0858,12.45,0.04792459,0.05390393,0.7161093
"2019-03-26 11:45:00",62161,"CKVY",13.91,30.12,29.74,30.24,29.26,67.67,69.39,66.61,0.383,20.53,21.13,19.55,4.531,4.651,348.6,7.998,5.261,574.9977,12.45,0.05112173,0.05771596,0.7296785
"2019-03-26 11:50:00",62162,"CKVY",13.91,30.74,30.35,30.74,30,64.03,67.88,64.03,0.372,20.39,21.19,19.65,4.187,4.409,342.5,10.24,5.042,603.9239,12.45,0.05112173,0.05771596,0.7296785
"2019-03-26 11:55:00",62163,"CKVY",13.91,31.53,31.25,31.72,30.61,63.2,65.51,63.2,0.379,20.53,20.9,19.89,3.194,3.687,338.6,15.03,3.726,643.21,12.45,0.05112173,0.05771596,0.7296785
"2019-03-26 12:00:00",62164,"CKVY",13.91,32.03,31.8,32.09,31.53,63.51,64.92,61.83,0.388,20.64,21.41,20.07,2.833,2.959,324.5,11.66,3.726,660.8426,12.45,0.06031854,0.06747941,0.7398288
"2019-03-26 12:05:00",62165,"CKVY",13.91,32.83,32.32,32.95,31.96,60.11,64.09,59.08,0.38,20.39,21.44,19.67,2.431,2.624,340.3,9.09,3.726,662.6579,12.45,0.06031854,0.06747941,0.7398288
"2019-03-26 12:10:00",62166,"CKVY",13.9,36.04,34.39,36.04,32.83,52.69,60.52,52.69,0.378,20.57,21.23,20.25,1.823,2.15,316.4,9.46,1.973,674.1708,12.45,0.06031854,0.06747941,0.7398288
"2019-03-26 12:15:00",62167,"CKVY",13.91,34.44,36.9,38.27,34.44,57.02,57.02,49.12,0.384,20.77,21.58,20.3,1.255,1.463,293.9,28.8,3.507,706.7573,12.45,0.07138743,0.07875394,0.7468309
"2019-03-26 12:20:00",62168,"CKVY",13.9,32.89,33.34,34.44,32.7,62.33,62.85,57.15,0.395,21.01,21.8,20.02,1.394,1.296,279.6,5.712,3.069,704.567,12.45,0.07138743,0.07875394,0.7468309
"2019-03-26 12:25:00",62169,"CKVY",13.89,32.45,32.77,33.01,32.45,62.23,64.56,61.78,0.387,21.52,21.99,20.87,2.026,1.668,265.9,11.17,3.069,685.8094,12.46,0.07138743,0.07875394,0.7468309
"2019-03-26 12:30:00",62170,"CKVY",13.89,32.45,32.72,33.19,32.38,62.64,64.08,62.09,0.39,21.53,22.01,21.01,2.756,2.452,276.7,16.58,4.822,651.0406,12.45,0.06604114,0.07232841,0.7497194
"2019-03-26 12:35:00",62171,"CKVY",13.88,32.63,32.68,33.06,32.32,66.9,67.27,62.57,0.419,22.1,22.98,21.1,3.044,2.907,272.8,7.096,3.946,693.1599,12.45,0.06604114,0.07232841,0.7497194
"2019-03-26 12:40:00",62172,"CKVY",13.88,32.81,32.8,33.06,32.51,65.01,67.1,64.15,0.41,22.57,23.26,21.93,3.21,3.144,274.4,7.77,3.726,733.6855,12.45,0.06604114,0.07232841,0.7497194
"2019-03-26 12:45:00",62173,"CKVY",13.87,33.18,32.68,33.18,32.38,63.42,65.31,62.56,0.406,21.97,22.37,21.57,3.115,3.208,277.1,5.068,3.507,746.9426,12.45,0.0705378,0.07797728,0.7489968
"2019-03-26 12:50:00",62174,"CKVY",13.86,32.5,32.8,33.36,32.43,67.02,68.12,63.52,0.418,22.85,23.26,22.08,3.069,3.096,278.5,5.272,4.165,720.7531,12.45,0.0705378,0.07797728,0.7489968
"2019-03-26 12:55:00",62175,"CKVY",13.86,33.61,33.04,33.67,32.31,64.14,68.02,63.52,0.418,22.92,23.41,22.34,2.957,2.987,275.9,6.817,3.507,647.59,12.45,0.0705378,0.07797728,0.7489968
"2019-03-26 13:00:00",62176,"CKVY",13.86,34.16,33.91,34.35,33.42,64.72,66.09,62.35,0.431,23.25,24.05,22.07,3.145,3.038,281.3,5.759,4.165,687.5681,12.45,0.0690647,0.07635134,0.7448047
"2019-03-26 13:05:00",62177,"CKVY",13.86,34.46,34.25,34.53,33.91,64.92,67.08,63.07,0.438,23.8,24.58,22.88,3.271,3.183,285.2,6.573,4.603,750.9636,12.45,0.0690647,0.07635134,0.7448047
"2019-03-26 13:10:00",62178,"CKVY",13.85,35.32,35,35.45,34.4,63.54,65.81,61.72,0.443,23.83,24.75,23.14,3.526,3.438,287.6,7.418,4.603,844.677,12.45,0.0690647,0.07635134,0.7448047
"2019-03-26 13:15:00",62179,"CKVY",13.85,36.06,35.68,36.06,35.38,61.2,63.58,58.22,0.44,23.25,24.27,22.43,3.548,3.542,297.8,11.4,4.603,862.6277,12.45,0.08192024,0.09068024,0.7372537
"2019-03-26 13:20:00",62180,"CKVY",13.85,36.36,36.04,36.49,35.62,56.98,61.2,55.98,0.414,22.45,23.97,21.54,3.279,3.509,334.5,14.92,4.603,841.4335,12.45,0.08192024,0.09068024,0.7372537
"2019-03-26 13:25:00",62181,"CKVY",13.85,36.61,36.68,36.92,36.24,54.75,57.05,52.86,0.402,22.06,22.73,21.15,2.791,2.986,320.6,18.4,3.288,779.19,12.45,0.08192024,0.09068024,0.7372537
"2019-03-26 13:30:00",62182,"CKVY",13.85,37.66,37.25,38.34,36.36,53.75,56.5,52.76,0.411,22.23,22.96,21.38,2.104,2.459,290.7,24.87,2.63,716.5635,12.45,0.0745732,0.08336551,0.7279939
"2019-03-26 13:35:00",62183,"CKVY",13.85,36.92,37.03,37.72,36.73,56.7,56.7,52.58,0.421,22.18,23,21.21,1.863,1.908,266,6.765,2.85,697.9451,12.45,0.0745732,0.08336551,0.7279939
"2019-03-26 13:40:00",62184,"CKVY",13.84,36.98,36.81,36.98,36.55,57.22,57.66,55.06,0.426,22.92,23.3,22.28,1.999,1.959,267.1,8.18,3.069,732.7219,12.45,0.0745732,0.08336551,0.7279939
"2019-03-26 13:45:00",62185,"CKVY",13.83,38.59,37.89,38.77,36.86,51.18,57.46,50.97,0.406,22.81,23.46,22.1,1.92,1.959,251.3,9.21,2.192,813.8478,12.45,0.08854634,0.09707772,0.7137762
"2019-03-26 13:50:00",62186,"CKVY",13.83,40.07,38.8,40.07,38.34,51.93,55.4,50.8,0.437,22.99,24.78,21.94,1.549,1.784,237.7,28.37,2.192,872.6237,12.45,0.08854634,0.09707772,0.7137762
"2019-03-26 13:55:00",62187,"CKVY",13.83,41.06,41.34,42.29,40.01,47.4,52.55,46.89,0.414,24.07,25.16,22.56,1.079,1.269,161.7,23.58,2.411,851.7839,12.46,0.08854634,0.09707772,0.7137762
"2019-03-26 14:00:00",62188,"CKVY",13.82,37.6,38.71,41.06,37.47,55.05,56.15,47.37,0.42,22.94,23.68,22.33,1.476,1.261,129.3,7.021,2.85,816.0555,12.46,0.08852798,0.09672175,0.6959543
"2019-03-26 14:05:00",62189,"CKVY",13.81,37.22,37.58,37.84,37.1,56.22,58.83,53.17,0.423,23.13,24.48,22.1,1.855,1.615,140,2.225,2.411,771.3694,12.46,0.08852798,0.09672175,0.6959543
"2019-03-26 14:10:00",62190,"CKVY",13.81,39.57,37.5,39.57,36.66,54.7,59.72,54.54,0.451,23.56,25.22,21.9,2.199,2.102,147.5,7.998,2.63,744.8007,12.46,0.08852798,0.09672175,0.6959543
"2019-03-26 14:15:00",62191,"CKVY",13.8,39.19,40.55,41.73,39.19,45.98,54.64,42.79,0.374,21.38,24.6,19.64,1.955,2.063,147.6,9.09,1.973,737.5552,12.46,0.07731045,0.08536717,0.6759739
"2019-03-26 14:20:00",62192,"CKVY",13.8,43.44,41.21,43.51,39.19,40.52,49.55,40.42,0.388,21.67,22.82,20.27,1.505,1.804,155.4,1.92,2.192,700.4874,12.45,0.07731045,0.08536717,0.6759739
"2019-03-26 14:25:00",62193,"CKVY",13.79,42.89,42.81,43.44,42.27,42.65,47.39,40.56,0.4,21.82,23.91,20.74,0.969,1.153,148.2,11.73,1.754,745.787,12.46,0.07731045,0.08536717,0.6759739
"2019-03-26 14:30:00",62194,"CKVY",13.79,42.76,41.95,42.95,40.79,39.94,42.82,39.77,0.373,20.21,21.71,19.53,0.936,0.992,132.6,10.93,2.192,771.5315,12.46,0.09236585,0.1011635,0.6534895
"2019-03-26 14:35:00",62195,"CKVY",13.78,41.09,42.18,43.13,40.91,39.63,40.49,38.05,0.347,19.29,20.72,18.16,1.258,1.048,146.9,2.945,2.411,808.1926,12.46,0.09236585,0.1011635,0.6534895
"2019-03-26 14:40:00",62196,"CKVY",13.77,43.32,42.01,43.38,40.91,37.88,39.87,37.54,0.361,18.75,19.34,18.13,1.174,1.291,122.7,31.77,0.877,790.7111,12.46,0.09236585,0.1011635,0.6534895
"2019-03-26 14:45:00",62197,"CKVY",13.76,43.69,43.2,43.69,42.76,41.65,41.89,37.88,0.403,20.56,21.91,19.39,0.787,0.964,16.82,12.5,1.096,744.4647,12.46,0.08425506,0.09229221,0.6280241
"2019-03-26 14:50:00",62198,"CKVY",13.76,46.83,45.37,46.83,43.75,38.19,41.62,37.85,0.416,22.06,23.5,21.26,0.203,0.468,13.98,0.636,0,742.8542,12.46,0.08425506,0.09229221,0.6280241
"2019-03-26 14:55:00",62199,"CKVY",13.75,48.25,47.69,48.31,46.77,37.33,39.94,34.62,0.429,22.72,24.36,21.24,0.187,0.176,174.1,50.66,1.754,738.8791,12.46,0.08425506,0.09229221,0.6280241
"2019-03-26 15:00:00",62200,"CKVY",13.74,48.92,48.98,49.54,48.31,32.62,37.4,31.18,0.385,21.79,23.6,19.9,0.1,0.129,255.8,60.05,1.315,730.9496,12.46,0.09326766,0.1001628,0.59642
"2019-03-26 15:05:00",62201,"CKVY",13.74,44.22,47.62,48.98,44.1,37.25,37.87,32.18,0.368,20.83,24.14,19.35,0.352,0.155,257.1,10.57,2.411,704.2762,12.46,0.09326766,0.1001628,0.59642
"2019-03-26 15:10:00",62202,"CKVY",13.72,39.83,41.37,44.16,39.77,50.01,50.01,37.46,0.417,20.72,22.73,19.52,1.258,0.78,276.9,12.81,4.165,674.9103,12.46,0.09326766,0.1001628,0.59642
"2019-03-26 15:15:00",62203,"CKVY",13.72,39.27,39.33,39.95,39.03,53.1,58.55,50.08,0.433,24.81,26.03,22.75,2.094,1.704,281.9,7.896,3.726,652.5254,12.46,0.07178341,0.07843204,0.5640525
"2019-03-26 15:20:00",62204,"CKVY",13.71,39.83,39.9,40.26,39.34,53.75,54.74,50.73,0.448,24.14,24.83,23.34,2.665,2.403,308.8,11.62,4.165,625.4553,12.45,0.07178341,0.07843204,0.5640525
"2019-03-26 15:25:00",62205,"CKVY",13.71,40.38,39.9,40.38,39.52,52.82,57.14,52.82,0.45,25.15,25.85,23.97,2.598,2.73,304,7.302,4.165,617.2967,12.45,0.07178341,0.07843204,0.5640525
"2019-03-26 15:30:00",62206,"CKVY",13.71,40.38,40.55,40.88,40.26,54.19,55.22,51.21,0.461,24.77,25.72,23.96,2.742,2.602,314.9,23.2,4.822,602.8757,12.45,0.06417573,0.07230777,0.5273876
"2019-03-26 15:35:00",62207,"CKVY",13.71,39.03,39.64,40.45,38.84,52.89,56.18,52.2,0.427,24.26,25.9,23.16,3.194,2.962,10.63,7.797,5.48,606.5548,12.45,0.06417573,0.07230777,0.5273876
"2019-03-26 15:40:00",62208,"CKVY",13.71,38.78,38.76,39.03,38.59,54.88,55.26,51.79,0.439,23.45,24.12,22.49,3.939,3.508,358.8,6.831,6.138,611.355,12.45,0.06417573,0.07230777,0.5273876
"2019-03-26 15:45:00",62209,"CKVY",13.71,38.53,38.82,39.09,38.53,54.5,56.8,53.4,0.432,23.96,24.82,23.37,4.381,4.215,340,11.81,5.48,612.4012,12.44,0.0630322,0.07217578,0.4906603
"2019-03-26 15:50:00",62210,"CKVY",13.72,39.33,38.96,39.4,38.53,56.25,57.76,51.62,0.46,24.07,25.53,22.87,4.229,4.37,326.8,11.13,5.042,585.0262,12.44,0.0630322,0.07217578,0.4906603
"2019-03-26 15:55:00",62211,"CKVY",13.72,39.15,39.3,39.52,39.03,53.06,57.9,53.06,0.43,24.54,25.82,23.46,4.305,4.204,316.9,7.991,7.014,577.6937,12.44,0.0630322,0.07217578,0.4906603
"2019-03-26 16:00:00",62212,"CKVY",13.72,39.27,39.37,39.64,39.09,52.92,57.25,52.92,0.431,24.53,25.7,23.45,4.554,4.419,324.1,17.22,7.014,604.2441,12.44,0.06395856,0.07394516,0.4508924
"2019-03-26 16:05:00",62213,"CKVY",13.72,39.52,39.29,39.52,39.09,50.97,54.33,50.08,0.42,23.12,24.11,22.28,4.996,4.795,344.1,7.865,6.138,615.4969,12.44,0.06395856,0.07394516,0.4508924
"2019-03-26 16:10:00",62214,"CKVY",13.72,39.89,39.63,39.95,39.33,54.88,54.88,49.67,0.458,23.45,24.99,22.41,4.75,4.958,340.6,11.08,5.699,621.9639,12.44,0.06395856,0.07394516,0.4508924
"2019-03-26 16:15:00",62215,"CKVY",13.73,39.4,39.77,40.14,39.33,52.68,54.95,49.39,0.432,23.42,25.02,22.55,4.448,4.572,334.4,10.98,5.918,594.5458,12.43,0.06087235,0.07165831,0.4100953
"2019-03-26 16:20:00",62216,"CKVY",13.73,39.89,39.73,40.01,39.33,52.17,53.51,49.87,0.436,23.39,24.26,22.54,4.313,4.335,336.1,9.88,5.261,578.8069,12.43,0.06087235,0.07165831,0.4100953
"2019-03-26 16:25:00",62217,"CKVY",13.73,40.01,39.97,40.14,39.83,50.83,55.15,50.21,0.427,23.67,25.23,22.89,4.155,4.158,329.9,8.38,5.042,558.6703,12.43,0.06087235,0.07165831,0.4100953
"2019-03-26 16:30:00",62218,"CKVY",13.72,40.14,40,40.14,39.83,52.72,53.13,49.63,0.444,23.45,24.37,22.71,3.962,4.097,334.2,5.425,4.603,516.8785,12.43,0.0537896,0.0635573,0.3668704
"2019-03-26 16:35:00",62219,"CKVY",13.72,39.95,40.11,40.38,39.77,50.28,53.03,49.39,0.421,23.65,24.63,22.68,3.742,3.86,352,9.4,4.822,499.0658,12.43,0.0537896,0.0635573,0.3668704
"2019-03-26 16:40:00",62220,"CKVY",13.73,39.09,39.57,40.01,39.03,50.76,52.58,48.77,0.411,22.73,23.54,22.01,3.682,3.755,6.001,8.3,4.822,455.0405,12.43,0.0537896,0.0635573,0.3668704
"2019-03-26 16:45:00",62221,"CKVY",13.74,39.27,39.1,39.33,38.84,52.34,54.06,50.21,0.427,23.18,23.88,22.07,3.902,3.781,3.221,7.713,5.48,390.6418,12.43,0.03635659,0.04452438,0.3224787
"2019-03-26 16:50:00",62222,"CKVY",13.74,40.2,39.54,40.2,39.15,52,53.58,51.31,0.439,23.56,24.21,23.23,4.113,4.029,358.2,9.85,5.699,339.9623,12.43,0.03635659,0.04452438,0.3224787
"2019-03-26 16:55:00",62223,"CKVY",13.74,41.43,40.59,41.5,40.01,50.01,53.71,50.01,0.443,24.55,24.98,23.9,3.622,3.891,357.2,8.5,3.946,371.2578,12.43,0.03635659,0.04452438,0.3224787
"2019-03-26 17:00:00",62224,"CKVY",13.74,41.74,41.63,41.93,41.31,51.86,52.75,49.63,0.465,24.74,25.88,24.03,2.982,3.309,325.3,14.12,3.507,454.0301,12.43,0.05165287,0.06078282,0.2764085
"2019-03-26 17:05:00",62225,"CKVY",13.74,41.13,41.23,41.8,41,50.76,52.75,50.76,0.445,24.8,25.6,24.16,2.635,2.808,316.2,11.22,3.946,488.232,12.43,0.05165287,0.06078282,0.2764085
"2019-03-26 17:10:00",62226,"CKVY",13.74,41.62,41.48,41.87,41,50.18,52.96,49.32,0.448,24.5,25.4,23.98,2.653,2.58,324.5,9.08,3.288,431.804,12.43,0.05165287,0.06078282,0.2764085
"2019-03-26 17:15:00",62227,"CKVY",13.74,41.5,41.64,41.8,41.37,50.01,52.41,49.29,0.444,24.82,25.61,23.81,2.824,2.722,328,10.03,3.946,378.4879,12.43,0.03765925,0.044666,0.2300329
"2019-03-26 17:20:00",62228,"CKVY",13.74,41,41.33,41.5,41,55.57,57.62,49.94,0.484,25.6,27.46,24.11,2.382,2.625,316.4,27.09,3.069,355.9347,12.43,0.03765925,0.044666,0.2300329
"2019-03-26 17:25:00",62229,"CKVY",13.74,41.06,40.82,41.19,40.51,55.05,57.04,54.95,0.481,26.39,26.72,26.09,2.27,2.409,295.1,10.82,2.85,371.9341,12.43,0.03765925,0.044666,0.2300329
"2019-03-26 17:30:00",62230,"CKVY",13.74,40.26,40.93,41.31,40.2,54.88,55.15,53.3,0.465,25.75,26.38,25.22,1.95,2.067,280,6.318,3.069,367.3182,12.43,0.03507003,0.04108204,0.1833315
"2019-03-26 17:35:00",62231,"CKVY",13.74,40.51,40.29,40.57,39.95,57.49,57.55,54.95,0.492,25.93,26.76,25.23,2.216,2.016,291.2,8.16,3.726,355.9193,12.43,0.03507003,0.04108204,0.1833315
"2019-03-26 17:40:00",62232,"CKVY",13.73,40.26,40.45,40.75,40.14,52.68,57.76,51.17,0.446,25.17,26.8,23.8,2.621,2.362,306,16.49,4.822,349.7775,12.43,0.03507003,0.04108204,0.1833315
"2019-03-26 17:45:00",62233,"CKVY",13.73,40.38,40.19,40.38,40.01,47.64,53.2,47.64,0.406,23.21,24.54,21.94,3.149,2.938,315.6,10.48,4.822,323.1796,12.43,0.03030561,0.03613742,0.1378687
"2019-03-26 17:50:00",62234,"CKVY",13.74,40.14,40.12,40.38,39.89,48.19,48.29,46.06,0.406,21.56,22.2,20.94,3.46,3.383,338.4,4.434,5.261,294.4775,12.43,0.03030561,0.03613742,0.1378687
"2019-03-26 17:55:00",62235,"CKVY",13.74,39.77,40.01,40.38,39.64,49.43,50.93,47.78,0.411,22.77,23.34,21.94,3.365,3.41,343.9,7.523,3.726,263.7857,12.43,0.03030561,0.03613742,0.1378687
"2019-03-26 18:00:00",62236,"CKVY",13.75,40.08,39.97,40.14,39.71,45.76,50.18,45.38,0.385,21.78,22.93,20.57,3.186,3.266,349.1,7.336,4.384,257.931,12.42,0.02467711,0.03195366,0.09413048
"2019-03-26 18:05:00",62237,"CKVY",13.75,40.63,40.42,40.69,40.01,46.24,48.4,45.72,0.397,21.65,22.73,20.82,2.422,2.785,347.7,12.32,2.411,241.1979,12.42,0.02467711,0.03195366,0.09413048
"2019-03-26 18:10:00",62238,"CKVY",13.75,38.9,40.03,40.75,38.78,55.84,59.96,45.93,0.449,23.98,27.3,21.46,1.97,2.185,295.7,33.88,1.973,220.487,12.42,0.02467711,0.03195366,0.09413048
"2019-03-26 18:15:00",62239,"CKVY",13.75,38.35,38.64,39.15,38.22,56.53,57.76,51.93,0.444,24.24,24.92,22.9,1.841,1.895,280.3,12.36,3.288,201.4366,12.42,0.01576938,0.02058512,0.05342136
"2019-03-26 18:20:00",62240,"CKVY",13.76,39.27,38.65,39.27,38.29,54.61,58,54.61,0.445,24.58,25,24.04,2.077,1.952,307.9,13,3.069,189.6393,12.42,0.01576938,0.02058512,0.05342136
"2019-03-26 18:25:00",62241,"CKVY",13.76,39.64,39.55,39.77,39.15,52.65,54.61,51.21,0.435,23.57,24.24,22.99,2.716,2.434,334,6.048,4.384,185.127,12.42,0.01576938,0.02058512,0.05342136
"2019-03-26 18:30:00",62242,"CKVY",13.76,39.95,39.75,40.01,39.52,50.21,53.4,49.87,0.42,23.51,24.28,22.57,2.818,2.828,343.8,10.4,4.384,185.9908,12.42,0.01544511,0.02020623,0.02392073
"2019-03-26 18:35:00",62243,"CKVY",13.78,40.01,40.22,40.45,39.89,51.83,51.83,49.49,0.435,23.1,23.75,22.71,2.935,2.83,358.4,11.86,3.507,200.997,12.42,0.01544511,0.02020623,0.02392073
"2019-03-26 18:40:00",62244,"CKVY",13.78,40.15,39.85,40.27,39.52,49.95,52.65,48.09,0.421,22.61,24,21.78,2.855,2.881,10.43,7.032,3.946,200.4136,12.42,0.01544511,0.02020623,0.02392073
"2019-03-26 18:45:00",62245,"CKVY",13.79,40.03,40.12,40.33,39.96,50.29,51.53,49.26,0.422,23.15,23.77,22.55,2.88,2.813,4.939,10.64,3.726,193.7404,12.42,0.008831947,0.01185974,0.009656454
"2019-03-26 18:50:00",62246,"CKVY",13.79,40.03,40.24,40.59,39.96,49.4,52.14,49.4,0.415,23.47,24.01,22.61,3.048,2.965,344.6,19.97,4.384,177.0897,12.42,0.008831947,0.01185974,0.009656454
"2019-03-26 18:55:00",62247,"CKVY",13.8,40.22,40.03,40.41,39.66,48.1,53.01,47.76,0.407,23.05,24.06,21.87,2.821,2.974,340.8,32.04,3.726,159.8475,12.42,0.008831947,0.01185974,0.009656454
"2019-03-26 19:00:00",62248,"CKVY",13.8,39.73,39.79,40.22,39.48,47.62,52.29,47.45,0.395,22.7,23.74,21.47,2.494,2.712,349.7,27.01,3.507,140.7637,12.42,0.006107164,0.008390702,0.002216804
"2019-03-26 19:05:00",62249,"CKVY",13.81,39.79,39.76,39.92,39.61,48.31,50.81,46.7,0.402,22.2,23.05,21.06,2.066,2.315,347.3,25.22,2.411,118.8112,12.42,0.006107164,0.008390702,0.002216804
"2019-03-26 19:10:00",62250,"CKVY",13.76,37.88,39.54,39.92,37.88,56.27,56.34,47.45,0.434,22.21,24.24,21.26,1.773,1.812,329.3,49.39,3.726,100.991,12.42,0.006107164,0.008390702,0.002216804
"2019-03-26 19:15:00",62251,"CKVY",13.39,36.52,36.94,37.94,36.34,59.63,60.49,56.24,0.436,23.96,24.39,23.59,2,1.808,276.9,7.148,3.507,84.30244,12.41,0.001975843,0.003121621,2.5E-07
"2019-03-26 19:20:00",62252,"CKVY",13.18,36.71,36.64,36.83,36.46,59.15,59.63,58.19,0.436,23.67,23.94,23.29,2.126,2.087,307.4,7.582,2.85,67.03242,12.41,0.001975843,0.003121621,2.5E-07
"2019-03-26 19:25:00",62253,"CKVY",13.1,36.71,36.83,37.01,36.64,57.99,59.98,57.78,0.427,23.86,24.41,23.24,1.943,2.114,323.5,10.8,1.754,50.50979,12.41,0.001975843,0.003121621,2.5E-07
"2019-03-26 19:30:00",62254,"CKVY",13.04,36.83,36.83,37.02,36.64,55.41,59.81,55.41,0.41,23.31,24.31,22.33,1.429,1.719,300,11.37,1.754,37.16842,12.41,-0.0006857176,-0.0004896555,2.5E-07
"2019-03-26 19:35:00",62255,"CKVY",13.02,34.79,36.39,36.96,34.79,65.74,65.74,54.9,0.449,23.11,24.65,22.08,0.913,1.091,274.3,89,1.534,26.31338,12.41,-0.0006857176,-0.0004896555,2.5E-07
"2019-03-26 19:40:00",62256,"CKVY",13,34.3,34.44,34.86,34.18,66.5,66.57,65.64,0.445,24.38,24.63,24.17,0.569,0.739,129.4,0.059,0.877,17.51063,12.41,-0.0006857176,-0.0004896555,2.5E-07
"2019-03-26 19:45:00",62257,"CKVY",12.99,34.24,34.25,34.36,34.12,67.32,67.36,66.15,0.45,24.26,24.62,24.1,0.181,0.382,129.4,0.112,0,10.8369,12.4,-0.004471344,-0.006330546,2.5E-07
"2019-03-26 19:50:00",62258,"CKVY",12.98,33.88,34.04,34.37,33.69,70.52,72,66.23,0.464,24.91,25.79,24.04,0.287,0.221,195,60.52,2.192,5.990787,12.4,-0.004471344,-0.006330546,2.5E-07
"2019-03-26 19:55:00",62259,"CKVY",12.98,34.56,34.32,34.62,33.94,67.3,70.79,66.95,0.455,25.11,25.75,24.66,0.387,0.34,149.4,52.64,1.534,3.18477,12.4,-0.004471344,-0.006330546,2.5E-07
"2019-03-26 20:00:00",62260,"CKVY",12.97,34.01,34.43,34.63,34.01,71.46,71.52,67.26,0.473,25.37,25.91,24.71,0.523,0.486,272.5,48.73,1.315,1.692279,12.4,-0.005801539,-0.008753356,2.5E-07
"2019-03-26 20:05:00",62261,"CKVY",12.96,32.72,33.22,34.07,32.65,74.58,74.58,71.05,0.469,25.31,25.84,24.87,0.732,0.625,115.1,9.42,2.63,0.8275542,12.4,-0.005801539,-0.008753356,2.5E-07
"2019-03-26 20:10:00",62262,"CKVY",12.96,31.91,32.35,32.84,31.79,77.16,77.16,74.62,0.47,25.69,25.85,25.46,1.515,1.123,115.1,11.27,3.288,0.2880462,12.4,-0.005801539,-0.008753356,2.5E-07
"2019-03-26 20:15:00",62263,"CKVY",12.95,30.92,31.5,31.91,30.92,79.29,79.32,77.02,0.464,25.33,25.6,25.08,2.061,1.744,106.7,12.5,2.85,0.07128359,12.4,-0.004098684,-0.005542831,2.5E-07
"2019-03-26 20:20:00",62264,"CKVY",12.94,30.74,30.99,31.17,30.68,78.81,79.35,78.15,0.457,25.18,25.46,24.84,2.668,2.428,121.3,11.35,4.165,0.003797486,12.4,-0.004098684,-0.005542831,2.5E-07
"2019-03-26 20:25:00",62265,"CKVY",12.93,30.43,30.82,31.17,30.43,78.12,80.2,77.3,0.448,25.03,25.59,24.33,2.594,2.66,120.5,8.8,3.288,0,12.39,-0.004098684,-0.005542831,2.5E-07
"2019-03-26 20:30:00",62266,"CKVY",12.93,30,30.32,30.62,29.94,82.5,82.5,78.12,0.465,25.2,25.49,24.56,2.566,2.602,115.5,4.896,2.411,0,12.39,-0.002440741,-0.002870922,2.5E-07
"2019-03-26 20:35:00",62267,"CKVY",12.92,29.7,29.87,30.13,29.64,84.5,84.5,82.2,0.47,25.39,25.64,25.07,1.712,2.187,16.54,58.37,1.754,0,12.39,-0.002440741,-0.002870922,2.5E-07
"2019-03-26 20:40:00",62268,"CKVY",12.92,30.2,29.91,30.27,29.58,83.8,85.2,83.6,0.476,25.83,26.1,25.55,1.124,1.296,260.8,56.1,2.63,0,12.39,-0.002440741,-0.002870922,2.5E-07
"2019-03-26 20:45:00",62269,"CKVY",12.92,30.45,30.36,30.58,30.2,82.9,84.1,82.9,0.476,25.95,26.28,25.69,1.109,1.134,186.5,10.69,2.63,0,12.39,-0.003671903,-0.004809193,2.5E-07
"2019-03-26 20:50:00",62270,"CKVY",12.91,30.64,30.52,30.76,30.21,83.8,83.9,82.8,0.484,26.08,26.38,25.69,1.895,1.419,179.6,11.2,4.384,0,12.39,-0.003671903,-0.004809193,2.5E-07
"2019-03-26 20:55:00",62271,"CKVY",12.9,30.83,30.27,30.89,29.78,82.3,85.7,82.3,0.48,26.01,26.36,25.58,2.485,2.375,179.5,14.75,4.165,0,12.39,-0.003671903,-0.004809193,2.5E-07
"2019-03-26 21:00:00",62272,"CKVY",12.91,28.49,29.65,30.96,28.49,87.7,87.7,81.4,0.464,25.46,26.2,25.08,3.291,2.83,176.9,4.692,5.699,0,12.39,-0.002994218,-0.003694882,2.5E-07
"2019-03-26 21:05:00",62273,"CKVY",12.9,27.68,27.99,28.61,27.56,89.9,90,87.7,0.46,25.16,25.46,24.89,3.775,3.534,158.4,5.953,6.357,0,12.39,-0.002994218,-0.003694882,2.5E-07
"2019-03-26 21:10:00",62274,"CKVY",12.9,25.65,26.65,27.68,25.65,92,92,89.3,0.433,24.18,25.09,23.59,4.312,4.008,147.6,3.528,5.48,0,12.39,-0.002994218,-0.003694882,2.5E-07
"2019-03-26 21:15:00",62275,"CKVY",12.89,25.77,25.34,25.77,24.84,96.7,97.1,92,0.458,23.9,25.05,23.18,4.16,4.212,140.5,4.834,5.48,0,12.39,-0.002129884,-0.002411283,2.5E-07
"2019-03-26 21:20:00",62276,"CKVY",12.88,26.46,25.68,26.46,25.4,98.7,99,95.6,0.481,24.9,26.18,24.33,3.788,3.973,147.3,4.007,4.165,0,12.39,-0.002129884,-0.002411283,2.5E-07
"2019-03-26 21:25:00",62277,"CKVY",12.88,25.66,25.91,26.46,25.53,96.5,98.7,95.9,0.455,25.07,26.14,24.59,3.905,3.751,162,6.4,5.261,0,12.39,-0.002129884,-0.002411283,2.5E-07
"2019-03-26 21:30:00",62278,"CKVY",12.88,25.53,25.74,25.97,25.47,94.8,96.9,94.8,0.444,24.88,25.09,24.25,4.279,4.128,157.6,3.452,5.699,0,12.39,-0.002490595,-0.002885029,2.5E-07
"2019-03-26 21:35:00",62279,"CKVY",12.88,25.35,25.46,25.72,25.16,95.9,96.6,94.5,0.446,24.42,24.85,23.81,4.762,4.545,152.4,4.263,5.699,0,12.39,-0.002490595,-0.002885029,2.5E-07
"2019-03-26 21:40:00",62280,"CKVY",12.88,26.52,25.75,26.52,25.22,97.4,98,95.9,0.476,25.07,25.92,24.23,5.146,4.972,152.2,3.798,6.138,0,12.39,-0.002490595,-0.002885029,2.5E-07
"2019-03-26 21:45:00",62281,"CKVY",12.87,26.83,26.95,27.2,26.52,93.7,97.4,93.7,0.464,25.8,26.12,25.27,5.22,5.246,136.3,11.72,5.918,0,12.39,-0.002138072,-0.002391052,2.5E-07
"2019-03-26 21:50:00",62282,"CKVY",12.87,26.9,26.66,26.96,26.28,94.5,95.3,93,0.468,25.17,25.68,24.53,4.79,5.073,94.8,7.963,4.822,0,12.39,-0.002138072,-0.002391052,2.5E-07
"2019-03-26 21:55:00",62283,"CKVY",12.86,27.27,27.17,27.52,26.77,92.3,94.5,92.2,0.465,25.63,26.02,25.29,3.82,4.305,100.6,5.072,3.288,0,12.39,-0.002138072,-0.002391052,2.5E-07
"2019-03-26 22:00:00",62284,"CKVY",12.86,28.14,27.46,28.14,27.27,92.1,93.1,92.1,0.481,25.61,26.21,25.31,3.263,3.497,111.7,4.17,4.165,0,12.39,-0.002199627,-0.002485392,2.5E-07
"2019-03-26 22:05:00",62285,"CKVY",12.85,29.13,28.65,29.13,28.14,84.9,92.1,83.8,0.461,25.11,26.29,24.2,2.897,3.043,111.4,18.32,3.507,0,12.39,-0.002199627,-0.002485392,2.5E-07
"2019-03-26 22:10:00",62286,"CKVY",12.86,29.01,28.72,29.13,28.33,83,84.9,82,0.449,24.44,25.09,23.61,2.941,2.94,127.5,18.49,4.165,0,12.39,-0.002199627,-0.002485392,2.5E-07
"2019-03-26 22:15:00",62287,"CKVY",12.86,26.29,27.29,29.13,26.23,91.3,91.3,80.8,0.442,23.49,24.6,22.32,2.761,2.789,262.2,57.32,5.042,0,12.39,-0.002364328,-0.002762286,2.5E-07
"2019-03-26 22:20:00",62288,"CKVY",12.86,26.3,26.07,26.42,25.86,93.8,93.8,91.4,0.454,24.3,24.75,24,3.091,2.888,239.6,5.679,4.165,0,12.39,-0.002364328,-0.002762286,2.5E-07
"2019-03-26 22:25:00",62289,"CKVY",12.85,27.23,27.16,27.97,26.23,88.2,94.2,88.2,0.443,25.35,25.98,24.13,3.108,3.077,233.5,14.78,3.726,0,12.39,-0.002364328,-0.002762286,2.5E-07
"2019-03-26 22:30:00",62290,"CKVY",12.84,27.41,27.03,27.47,26.54,90.7,91.6,88,0.459,24.54,25.18,23.78,2.941,3.125,249.9,19.52,3.946,0,12.39,-0.002650836,-0.003155394,2.5E-07
"2019-03-26 22:35:00",62291,"CKVY",12.85,27.54,27.68,27.97,27.29,88.5,91.1,88.5,0.451,25.24,25.64,24.6,2.356,2.733,245.6,41.34,2.85,0,12.39,-0.002650836,-0.003155394,2.5E-07
"2019-03-26 22:40:00",62292,"CKVY",12.84,27.54,27.62,27.85,27.41,89,89.6,88.4,0.453,24.83,25.13,24.48,1.526,1.941,314.5,37.96,1.754,0,12.39,-0.002650836,-0.003155394,2.5E-07
"2019-03-26 22:45:00",62293,"CKVY",12.84,26.92,27.39,28.04,26.8,90.2,90.2,87.2,0.448,24.57,25.37,23.99,1.557,1.415,85.6,37,3.946,0,12.39,-0.003244055,-0.004099664,2.5E-07
"2019-03-26 22:50:00",62294,"CKVY",12.84,27.05,26.8,27.05,26.55,90.8,91.5,89.9,0.453,24.4,24.82,24,2.004,1.718,110.3,4.103,3.507,0,12.39,-0.003244055,-0.004099664,2.5E-07
"2019-03-26 22:55:00",62295,"CKVY",12.84,26.92,27.08,27.35,26.8,88.9,90.8,88.9,0.441,24.49,24.78,24.09,2.941,2.448,138.4,8.77,4.165,0,12.39,-0.003244055,-0.004099664,2.5E-07
"2019-03-26 23:00:00",62296,"CKVY",12.83,24.45,25.32,26.92,24.39,91.5,91.5,87.9,0.41,22.55,24.1,21.99,2.952,3.074,152.9,6.374,3.726,0,12.39,-0.002878354,-0.003533106,2.5E-07
"2019-03-26 23:05:00",62297,"CKVY",12.83,23.96,24.09,24.45,23.83,93.9,93.9,91.4,0.412,22.25,22.56,21.99,2.342,2.72,174.1,15.08,3.288,0,12.39,-0.002878354,-0.003533106,2.5E-07
"2019-03-26 23:10:00",62298,"CKVY",12.83,26.43,25.54,26.68,23.96,90,98.4,90,0.438,24.2,25.74,22.51,2.601,2.401,180.7,16.01,7.014,0,12.39,-0.002878354,-0.003533106,2.5E-07
"2019-03-26 23:15:00",62299,"CKVY",12.82,23.65,25.17,26.49,23.65,89.1,90.3,87.9,0.386,22.43,23.89,20.9,3.374,2.993,146,12.22,6.138,0,12.39,-0.002708497,-0.003274956,2.5E-07
"2019-03-26 23:20:00",62300,"CKVY",12.82,25.13,24.1,25.44,23.28,93.6,96.9,89,0.432,22.5,24.59,20.63,4.37,3.808,136.2,10.28,5.261,0,12.39,-0.002708497,-0.003274956,2.5E-07
"2019-03-26 23:25:00",62301,"CKVY",12.82,27.3,26.2,27.3,25.07,90.5,94.4,86.3,0.456,23.79,24.89,22.79,4.397,4.464,122.7,8.46,5.699,0,12.39,-0.002708497,-0.003274956,2.5E-07
"2019-03-26 23:30:00",62302,"CKVY",12.82,26.12,27.12,27.98,26.06,89,90.9,85.9,0.427,23.9,25.52,22.92,4.059,4.214,142.9,12.41,6.576,0,12.39,-0.001922809,-0.002139438,2.5E-07
"2019-03-26 23:35:00",62303,"CKVY",12.82,25.07,25.53,26.19,25.07,91.7,92.4,88.5,0.422,23.03,23.59,22.32,3.758,3.882,129.1,15.55,3.946,0,12.39,-0.001922809,-0.002139438,2.5E-07
"2019-03-26 23:40:00",62304,"CKVY",12.81,22.54,23.92,25.07,22.47,93,93,91.5,0.384,21.94,22.99,20.74,3.614,3.724,140,5.715,4.165,0,12.39,-0.001922809,-0.002139438,2.5E-07
"2019-03-26 23:45:00",62305,"CKVY",12.8,21.24,21.73,22.54,21.18,96.6,96.6,92.9,0.378,20.56,20.8,20.28,3.805,3.65,156.7,6.902,5.261,0,12.39,-0.002110585,-0.002410288,2.5E-07
"2019-03-26 23:50:00",62306,"CKVY",12.81,22.23,21.6,22.29,20.99,99.9,100,96.6,0.408,21.2,22.28,20.22,4.384,4.099,161.5,5.986,5.699,0,12.39,-0.002110585,-0.002410288,2.5E-07
"2019-03-26 23:55:00",62307,"CKVY",12.8,21.55,21.85,22.29,21.49,98.2,99.9,98.2,0.389,21.58,22.26,21.06,4.642,4.508,154.5,3.522,5.261,0,12.39,-0.002110585,-0.002410288,2.5E-07
"2019-03-27 00:00:00",62308,"CKVY",12.8,20.87,20.98,21.61,20.5,98.7,98.7,97.1,0.38,20.43,21.16,19.86,4.691,4.701,150.3,2.848,5.261,0,12.39,-0.002151265,-0.002446277,2.5E-07
"2019-03-27 00:05:00",62309,"CKVY",12.78,21.37,21.11,21.49,20.81,100,100.2,98.7,0.393,20.99,21.53,20.51,4.521,4.633,144,2.934,4.822,0,12.39,-0.002151265,-0.002446277,2.5E-07
"2019-03-27 00:10:00",62310,"CKVY",12.79,21.37,21.13,21.37,20.88,100.2,100.2,99,0.394,21,21.4,20.64,4.469,4.471,144.3,2.23,4.822,0,12.39,-0.002151265,-0.002446277,2.5E-07
"2019-03-27 00:15:00",62311,"CKVY",12.79,21,21.38,21.62,21,99.6,100.2,99.6,0.386,21.39,21.66,20.91,4.197,4.353,148.4,1.328,4.384,0,12.39,-0.002215128,-0.002526412,2.5E-07
"2019-03-27 00:20:00",62312,"CKVY",12.78,20.75,20.86,21.12,20.63,99.5,99.7,99.3,0.382,20.74,21.03,20.46,3.952,4.029,153,5.875,4.165,0,12.39,-0.002215128,-0.002526412,2.5E-07
"2019-03-27 00:25:00",62313,"CKVY",12.78,22.48,21.63,22.48,20.69,100.1,100.2,99.6,0.413,21.65,22.51,20.58,3.704,3.896,170.4,8.27,4.603,0,12.39,-0.002215128,-0.002526412,2.5E-07
"2019-03-27 00:30:00",62314,"CKVY",12.78,22.55,22.69,22.98,22.42,100.1,100.2,100.1,0.414,22.71,23,22.44,3.353,3.512,169.7,5.89,3.069,0,12.39,-0.002465716,-0.002880105,2.5E-07
"2019-03-27 00:35:00",62315,"CKVY",12.78,23.35,23.02,23.47,22.42,100.1,100.2,100.1,0.428,23.04,23.51,22.44,3.394,3.386,188.9,6.83,4.603,0,12.39,-0.002465716,-0.002880105,2.5E-07
"2019-03-27 00:40:00",62316,"CKVY",12.77,23.1,23.13,23.41,22.86,100.1,100.2,100.1,0.424,23.15,23.43,22.87,3.399,3.368,195.6,8.24,4.603,0,12.39,-0.002465716,-0.002880105,2.5E-07
"2019-03-27 00:45:00",62317,"CKVY",12.78,22.98,23.11,23.29,22.86,100.1,100.2,100.1,0.422,23.14,23.33,22.87,3.796,3.624,179.7,3.201,4.822,0,12.39,-0.002708446,-0.003216808,2.5E-07
"2019-03-27 00:50:00",62318,"CKVY",12.77,23.85,23.04,23.85,22.61,100.2,100.2,100.1,0.437,23.06,23.88,22.62,3.663,3.684,183.1,6.293,4.822,0,12.39,-0.002708446,-0.003216808,2.5E-07
"2019-03-27 00:55:00",62319,"CKVY",12.77,22.24,23.05,23.97,22.11,99.8,100.2,98.4,0.407,22.92,24,21.79,3.65,3.656,140.3,34.57,5.042,0,12.39,-0.002708446,-0.003216808,2.5E-07
"2019-03-27 01:00:00",62320,"CKVY",12.76,22.24,22.66,23.23,22.18,99.7,100.2,99.1,0.407,22.66,23.26,21.96,3.513,3.507,166.8,34.24,8.11,0,12.39,-0.002623417,-0.003093598,2.5E-07
"2019-03-27 01:05:00",62321,"CKVY",12.76,23.04,22.74,23.48,22.3,100.2,100.2,99.3,0.423,22.71,23.49,22.25,3.712,3.653,125.4,15.16,7.234,0,12.39,-0.002623417,-0.003093598,2.5E-07
"2019-03-27 01:10:00",62322,"CKVY",12.77,23.85,23.53,23.85,23.04,100,100.2,99.8,0.437,23.54,23.87,23.06,3.941,3.821,143.6,3.814,4.822,0,12.39,-0.002623417,-0.003093598,2.5E-07
"2019-03-27 01:15:00",62323,"CKVY",12.76,22.11,22.88,23.85,21.93,97.9,100,96.9,0.398,22.44,23.85,21.25,4.13,4.072,162,6.175,4.822,0,12.39,-0.002522288,-0.002945205,2.5E-07
"2019-03-27 01:20:00",62324,"CKVY",12.76,21.5,22.07,22.42,21.37,99.1,100.2,97.9,0.392,21.96,22.36,21.14,3.662,3.992,149.4,12.1,4.384,0,12.39,-0.002522288,-0.002945205,2.5E-07
"2019-03-27 01:25:00",62325,"CKVY",12.76,23.04,22.2,23.1,21.25,100.1,100.2,99,0.423,22.18,23.14,21.03,3.507,3.497,179.9,5.384,5.48,0,12.39,-0.002522288,-0.002945205,2.5E-07
"2019-03-27 01:30:00",62326,"CKVY",12.75,21.5,22.25,23.17,21.43,100.1,100.2,99.9,0.396,22.27,23.2,21.45,3.336,3.475,149.3,19.21,5.261,0,12.39,-0.002549077,-0.00299695,2.5E-07
"2019-03-27 01:35:00",62327,"CKVY",12.75,19.83,20.39,21.5,19.76,99,100.2,98.4,0.365,20.14,21.52,19.52,3.279,3.287,139.7,15.95,3.946,0,12.39,-0.002549077,-0.00299695,2.5E-07
"2019-03-27 01:40:00",62328,"CKVY",12.75,21,20.15,21.07,19.7,100.1,100.2,99,0.388,20.12,21.1,19.47,2.72,3.054,103.3,20.08,3.726,0,12.39,-0.002549077,-0.00299695,2.5E-07
"2019-03-27 01:45:00",62329,"CKVY",12.74,23.6,22.65,23.6,21.07,100.1,100.2,100.1,0.433,22.67,23.64,21.09,2.789,2.687,135.3,12.24,5.48,0,12.39,-0.002681476,-0.003230974,2.5E-07
"2019-03-27 01:50:00",62330,"CKVY",12.73,21.57,22.41,23.6,21.57,96.9,100.2,96.5,0.384,21.75,23.64,20.81,2.821,2.785,161.8,14.65,4.165,0,12.39,-0.002681476,-0.003230974,2.5E-07
"2019-03-27 01:55:00",62331,"CKVY",12.73,20.89,21.08,21.63,20.7,99.5,99.5,96.8,0.384,20.56,20.9,20.2,2.674,2.725,150.2,30.41,3.288,0,12.39,-0.002681476,-0.003230974,2.5E-07
"2019-03-27 02:00:00",62332,"CKVY",12.74,21.38,21.22,21.44,20.82,100.1,100.2,99.4,0.394,21.24,21.47,20.68,2.401,2.62,162.6,28.81,5.699,0,12.39,-0.002781387,-0.00339472,2.5E-07
"2019-03-27 02:05:00",62333,"CKVY",12.74,21.07,21.42,21.81,21.01,100.1,100.2,100,0.389,21.45,21.84,21.03,2.128,2.221,173.5,41.67,3.288,0,12.39,-0.002781387,-0.00339472,2.5E-07
"2019-03-27 02:10:00",62334,"CKVY",12.73,21.13,21.02,21.2,20.82,100.1,100.2,100.1,0.39,21.05,21.22,20.84,2.172,2.244,184,11.15,3.288,0,12.39,-0.002781387,-0.00339472,2.5E-07
"2019-03-27 02:15:00",62335,"CKVY",12.73,21.01,21.03,21.2,20.89,100.1,100.2,100.1,0.388,21.05,21.22,20.91,1.708,1.833,153.8,5.179,2.411,0,12.39,-0.003122173,-0.003958317,2.5E-07
"2019-03-27 02:20:00",62336,"CKVY",12.73,21.32,21.25,21.44,20.95,100.1,100.2,100,0.393,21.27,21.48,20.97,1.774,1.725,139,18.54,2.85,0,12.39,-0.003122173,-0.003958317,2.5E-07
"2019-03-27 02:25:00",62337,"CKVY",12.72,20.27,20.83,21.44,20.27,98.4,100.2,98.2,0.369,20.65,21.47,19.86,1.883,1.769,130.9,8.77,2.85,0,12.39,-0.003122173,-0.003958317,2.5E-07
"2019-03-27 02:30:00",62338,"CKVY",12.71,20.45,20.33,20.64,20.02,100.1,100.2,98.2,0.379,20.18,20.67,19.6,1.95,1.976,129.8,8.5,2.411,0,12.39,-0.003217641,-0.004151599,2.5E-07
"2019-03-27 02:35:00",62339,"CKVY",12.71,20.02,20.23,20.52,19.96,99.2,100.2,99.2,0.369,20.14,20.54,19.77,1.931,1.964,158.4,9.93,2.192,0,12.39,-0.003217641,-0.004151599,2.5E-07
"2019-03-27 02:40:00",62340,"CKVY",12.71,21.13,20.28,21.13,19.77,100.1,100.2,98.9,0.39,20.19,21.17,19.51,1.778,1.841,184.1,44.35,2.63,0,12.39,-0.003217641,-0.004151599,2.5E-07
"2019-03-27 02:45:00",62341,"CKVY",12.7,21.13,21.39,21.75,21.01,100.1,100.2,100.1,0.39,21.41,21.79,21.03,1.805,1.766,241.5,22.4,2.85,0,12.39,-0.003190298,-0.004106264,2.5E-07
"2019-03-27 02:50:00",62342,"CKVY",12.7,20.95,20.99,21.13,20.83,100.1,100.2,100,0.387,21.01,21.16,20.84,1.728,1.784,243.7,6.524,2.411,0,12.39,-0.003190298,-0.004106264,2.5E-07
"2019-03-27 02:55:00",62343,"CKVY",12.7,21.01,20.83,21.13,20.64,100.1,100.2,100.1,0.388,20.85,21.16,20.65,1.712,1.678,233.2,9.66,2.411,0,12.39,-0.003190298,-0.004106264,2.5E-07
"2019-03-27 03:00:00",62344,"CKVY",12.7,21.75,21.37,21.75,21.01,100.1,100.2,100.1,0.4,21.39,21.79,21.03,1.824,1.795,208.1,13.93,3.288,0,12.4,-0.003302433,-0.00428812,2.5E-07
"2019-03-27 03:05:00",62345,"CKVY",12.69,22,21.75,22,21.44,100.1,100.2,100,0.405,21.77,22.03,21.46,1.959,1.835,178.9,9.12,3.069,0,12.4,-0.003302433,-0.00428812,2.5E-07
"2019-03-27 03:10:00",62346,"CKVY",12.69,22.5,22.27,22.62,21.88,100.1,100.2,100.1,0.413,22.29,22.66,21.9,2.514,2.27,186.1,5.892,4.384,0,12.4,-0.003302433,-0.00428812,2.5E-07
"2019-03-27 03:15:00",62347,"CKVY",12.69,22.25,22.57,22.74,22.25,100.1,100.2,100.1,0.409,22.6,22.78,22.27,2.531,2.547,176.5,10.12,3.946,0,12.4,-0.003159401,-0.003983963,2.5E-07
"2019-03-27 03:20:00",62348,"CKVY",12.68,21.07,21.55,22.37,21.01,100.1,100.2,100,0.389,21.57,22.39,21,2.724,2.684,165.8,8.88,3.946,0,12.4,-0.003159401,-0.003983963,2.5E-07
"2019-03-27 03:25:00",62349,"CKVY",12.68,20.64,20.88,21.14,20.58,100,100.2,100,0.381,20.9,21.16,20.58,2.999,2.87,172.5,7.974,5.261,0,12.4,-0.003159401,-0.003983963,2.5E-07
"2019-03-27 03:30:00",62350,"CKVY",12.68,19.96,20.27,20.7,19.9,99.6,100.1,99.3,0.369,20.18,20.71,19.74,3.63,3.266,173.4,5.61,5.042,0,12.4,-0.002712793,-0.00328094,2.5E-07
"2019-03-27 03:35:00",62351,"CKVY",12.68,20.89,20.61,21.01,19.9,100.1,100.2,99.6,0.386,20.62,21.03,19.79,4.521,4.036,180.3,4.466,6.357,0,12.4,-0.002712793,-0.00328094,2.5E-07
"2019-03-27 03:40:00",62352,"CKVY",12.68,21.63,21.22,21.7,20.89,100.1,100.2,100.1,0.398,21.24,21.73,20.9,4.607,4.64,181.5,6.989,6.138,0,12.4,-0.002712793,-0.00328094,2.5E-07
"2019-03-27 03:45:00",62353,"CKVY",12.67,20.33,21.2,21.76,20.27,97.6,100.2,97.6,0.368,21.02,21.8,19.7,3.789,4.235,144.5,34.64,3.507,0,12.4,-0.002260322,-0.002592801,2.5E-07
"2019-03-27 03:50:00",62354,"CKVY",12.67,20.64,20.32,20.64,20.09,100.1,100.1,97.6,0.382,20.04,20.66,19.58,2.704,3.22,139.4,24.34,4.603,0,12.4,-0.002260322,-0.002592801,2.5E-07
"2019-03-27 03:55:00",62355,"CKVY",12.67,20.52,20.6,20.77,20.46,99.2,100.1,99.2,0.377,20.51,20.79,20.25,1.425,1.977,181.6,72.44,1.754,0,12.4,-0.002260322,-0.002592801,2.5E-07
"2019-03-27 04:00:00",62356,"CKVY",12.66,21.2,20.77,21.33,20.46,100,100.2,98.7,0.391,20.63,21.35,20.21,1.575,1.451,160,13.43,3.507,0,12.4,-0.002971378,-0.003729919,2.5E-07
"2019-03-27 04:05:00",62357,"CKVY",12.65,21.76,21.64,21.88,21.14,98.9,100.2,98.8,0.396,21.55,21.86,21.16,1.738,1.715,173.3,10.72,3.946,0,12.4,-0.002971378,-0.003729919,2.5E-07
"2019-03-27 04:10:00",62358,"CKVY",12.66,21.76,21.82,22.01,21.64,98.1,98.9,98.1,0.393,21.47,21.7,21.2,2.18,1.98,193.9,7.408,2.411,0,12.4,-0.002971378,-0.003729919,2.5E-07
"2019-03-27 04:15:00",62359,"CKVY",12.65,21.52,21.62,21.82,21.39,98.2,98.3,97.9,0.389,21.17,21.41,20.9,1.766,2.046,198,20.21,2.192,0,12.4,-0.003217464,-0.004126049,2.5E-07
"2019-03-27 04:20:00",62360,"CKVY",12.65,21.76,21.59,21.76,21.33,99.2,99.2,98.1,0.397,21.29,21.57,20.93,1.095,1.391,251.4,52.04,1.973,0,12.4,-0.003217464,-0.004126049,2.5E-07
"2019-03-27 04:25:00",62361,"CKVY",12.64,21.7,21.64,21.95,21.33,99.4,99.4,98.1,0.397,21.38,21.79,20.91,0.94,1.035,22.09,63.32,2.411,0,12.4,-0.003217464,-0.004126049,2.5E-07
"2019-03-27 04:30:00",62362,"CKVY",12.64,21.89,21.98,22.32,21.7,98.7,99.9,98.7,0.397,21.86,22.3,21.57,0.872,0.792,324.6,52.8,3.507,0,12.4,-0.003794826,-0.005227548,2.5E-07
"2019-03-27 04:35:00",62363,"CKVY",12.64,21.14,21.5,22.01,21.08,97.9,98.8,97.5,0.382,21.05,21.69,20.58,1.357,1.176,255.9,16.48,3.507,0,12.4,-0.003794826,-0.005227548,2.5E-07
"2019-03-27 04:40:00",62364,"CKVY",12.64,21.14,21.11,21.33,20.9,99,99.1,97.8,0.386,20.75,21.09,20.36,1.229,1.26,311.2,22.65,1.754,0,12.4,-0.003794826,-0.005227548,2.5E-07
"2019-03-27 04:45:00",62365,"CKVY",12.64,20.77,20.98,21.21,20.71,99,99.4,98.9,0.38,20.76,20.94,20.46,1.184,1.321,255.9,20.38,1.754,0,12.4,-0.003591252,-0.004854996,2.5E-07
"2019-03-27 04:50:00",62366,"CKVY",12.64,21.08,20.81,21.21,20.46,100.1,100.2,98.7,0.389,20.71,21.23,20.18,0.744,0.933,353.7,22.03,1.534,0,12.4,-0.003591252,-0.004854996,2.5E-07
"2019-03-27 04:55:00",62367,"CKVY",12.63,21.89,21.45,21.89,21.08,100.1,100.2,100.1,0.403,21.47,21.92,21.11,0.534,0.678,345.3,7.067,1.534,0,12.4,-0.003591252,-0.004854996,2.5E-07
"2019-03-27 05:00:00",62368,"CKVY",12.62,22.2,21.98,22.2,21.76,100.1,100.2,100.1,0.408,22,22.22,21.78,0.441,0.47,8.24,4.348,1.534,0,12.4,-0.004090794,-0.005882046,2.5E-07
"2019-03-27 05:05:00",62369,"CKVY",12.63,20.84,21.83,22.32,20.77,99.3,100.2,99.3,0.382,21.83,22.34,20.6,0.514,0.399,83.9,64.63,2.192,0,12.4,-0.004090794,-0.005882046,2.5E-07
"2019-03-27 05:10:00",62370,"CKVY",12.62,20.77,20.93,21.21,20.71,100.1,100.2,99.3,0.384,20.93,21.23,20.54,0.871,0.687,119.7,9.07,2.192,0,12.4,-0.004090794,-0.005882046,2.5E-07
"2019-03-27 05:15:00",62371,"CKVY",12.62,20.65,20.61,20.96,20.15,100.1,100.2,100.1,0.382,20.64,20.97,20.16,1.408,1.062,167.1,19.98,3.288,0,12.4,-0.004042884,-0.005796987,2.5E-07
"2019-03-27 05:20:00",62372,"CKVY",12.62,20.4,20.57,20.77,20.4,100.1,100.2,100.1,0.378,20.59,20.81,20.42,1.742,1.647,180,7.019,2.411,0,12.4,-0.004042884,-0.005796987,2.5E-07
"2019-03-27 05:25:00",62373,"CKVY",12.62,19.97,20.11,20.47,19.78,100.1,100.2,99.7,0.371,20.12,20.5,19.73,2.075,1.9,178.1,6.158,3.069,0,12.4,-0.004042884,-0.005796987,2.5E-07
"2019-03-27 05:30:00",62374,"CKVY",12.61,20.04,20.16,20.4,19.91,100.1,100.2,100.1,0.372,20.19,20.43,19.93,2.551,2.334,178.5,9.03,5.261,0,12.4,-0.003112975,-0.003977446,2.5E-07
"2019-03-27 05:35:00",62375,"CKVY",12.61,19.54,19.77,20.16,19.42,100.1,100.2,100.1,0.365,19.8,20.19,19.44,2.847,2.702,162.6,5.047,3.507,0,12.4,-0.003112975,-0.003977446,2.5E-07
"2019-03-27 05:40:00",62376,"CKVY",12.61,19.05,19.29,19.67,19.05,100.1,100.2,100.1,0.357,19.32,19.69,19.06,2.948,2.882,144.9,9.72,3.946,0,12.4,-0.003112975,-0.003977446,2.5E-07
"2019-03-27 05:45:00",62377,"CKVY",12.59,18.55,18.6,19.05,18.37,100.1,100.2,100.1,0.349,18.63,19.07,18.39,2.928,2.949,133.2,4.714,4.165,0,12.4,-0.002617856,-0.003171986,2.5E-07
"2019-03-27 05:50:00",62378,"CKVY",12.61,19.11,18.63,19.17,18.18,100.1,100.2,100.1,0.358,18.65,19.21,18.21,3.109,3.01,121.1,17.01,4.384,0,12.4,-0.002617856,-0.003171986,2.5E-07
"2019-03-27 05:55:00",62379,"CKVY",12.6,19.86,19.69,20.16,19.17,100.1,100.2,100,0.369,19.72,20.2,19.19,3.144,3.213,147.6,19.66,6.138,0,12.4,-0.002617856,-0.003171986,2.5E-07
"2019-03-27 06:00:00",62380,"CKVY",12.59,18.74,19.37,19.92,18.74,100.1,100.2,100.1,0.352,19.4,19.95,18.77,2.993,3.023,137.1,9.71,4.603,0,12.4,-0.002529155,-0.003030546,1.60799E-06
"2019-03-27 06:05:00",62381,"CKVY",12.6,18.18,18.37,18.8,18.12,100.1,100.2,100,0.344,18.4,18.84,18.14,2.796,2.886,144.6,6.742,3.726,0,12.4,-0.002529155,-0.003030546,1.60799E-06
"2019-03-27 06:10:00",62382,"CKVY",12.6,18.49,18.34,18.56,18.12,100.2,100.2,100.1,0.349,18.37,18.58,18.14,2.914,2.726,139.3,4.237,4.384,0,12.4,-0.002529155,-0.003030546,1.60799E-06
"2019-03-27 06:15:00",62383,"CKVY",12.6,18.68,18.62,18.8,18.43,100.1,100.2,100.1,0.351,18.64,18.83,18.45,3.148,3.112,142.4,4.995,4.384,0,12.4,-0.002529,-0.003050649,0.002749849
"2019-03-27 06:20:00",62384,"CKVY",12.6,18.93,18.98,19.17,18.56,100.1,100.2,100.1,0.355,19.01,19.22,18.57,3.59,3.331,143.2,6.646,5.48,0,12.4,-0.002529,-0.003050649,0.002749849
"2019-03-27 06:25:00",62385,"CKVY",12.58,18.93,18.91,18.99,18.8,100.1,100.2,100.1,0.355,18.94,19.02,18.83,4.083,3.95,160,2.644,5.699,0,12.4,-0.002529,-0.003050649,0.002749849
"2019-03-27 06:30:00",62386,"CKVY",12.59,19.42,19.04,19.42,18.8,100.1,100.2,100.1,0.363,19.06,19.46,18.83,3.958,4.014,168.7,4.757,3.946,0,12.4,6.774902E-05,6.221949E-05,0.01073367
"2019-03-27 06:35:00",62387,"CKVY",12.59,20.78,20.19,20.78,19.3,100.1,100.2,100,0.384,20.21,20.82,19.3,3.552,3.831,183.7,4.248,3.726,0,12.4,6.774902E-05,6.221949E-05,0.01073367
"2019-03-27 06:40:00",62388,"CKVY",12.58,20.54,20.81,21.03,20.54,100.1,100.2,100.1,0.38,20.83,21.06,20.56,3.071,3.245,183.2,4.71,4.165,0,12.4,6.774902E-05,6.221949E-05,0.01073367
"2019-03-27 06:45:00",62389,"CKVY",12.58,20.04,20.34,20.66,20.04,100.1,100.2,100.1,0.372,20.36,20.69,20.07,3.186,3.091,186.8,4.799,4.603,0,12.4,7.344593E-05,6.865827E-05,0.02629497
"2019-03-27 06:50:00",62390,"CKVY",12.58,19.92,19.99,20.17,19.86,100.1,100.2,100.1,0.37,20.01,20.2,19.87,3.552,3.313,183.3,5.34,5.042,0,12.4,7.344593E-05,6.865827E-05,0.02629497
"2019-03-27 06:55:00",62391,"CKVY",12.58,20.04,20.03,20.17,19.92,100.2,100.2,100,0.373,20.05,20.19,19.94,3.76,3.693,182.6,4.089,5.261,0,12.4,7.344593E-05,6.865827E-05,0.02629497
"2019-03-27 07:00:00",62392,"CKVY",12.58,19.79,20.06,20.17,19.79,100.1,100.2,100.1,0.368,20.09,20.2,19.81,3.67,3.735,171.9,7.974,3.946,0.007296189,12.4,7.354537E-05,6.856216E-05,0.05760008
"2019-03-27 07:05:00",62393,"CKVY",12.58,18.74,19.44,19.92,18.74,100.1,100.2,100.1,0.352,19.46,19.94,18.77,3.448,3.621,140.1,11.74,4.165,0.09537894,12.4,7.354537E-05,6.856216E-05,0.05760008
"2019-03-27 07:10:00",62394,"CKVY",12.58,18.31,18.66,18.93,18.31,100.1,100.2,100.1,0.346,18.69,18.96,18.33,2.949,3.208,120.7,9.3,3.288,0.3828028,12.4,7.354537E-05,6.856216E-05,0.05760008
"2019-03-27 07:15:00",62395,"CKVY",12.58,18.31,18.36,18.43,18.25,100.1,100.2,100.1,0.346,18.39,18.47,18.27,2.435,2.685,116.2,12.73,2.411,0.997021,12.4,0.0001662807,0.0001682508,0.09909134
"2019-03-27 07:20:00",62396,"CKVY",12.58,18.56,18.38,18.56,18.18,100.1,100.2,100.1,0.349,18.41,18.59,18.19,2.088,2.211,128.4,6.175,3.288,1.707456,12.4,0.0001662807,0.0001682508,0.09909134
"2019-03-27 07:25:00",62397,"CKVY",12.58,18.62,18.65,18.8,18.43,100.1,100.2,100,0.35,18.67,18.84,18.44,2.296,2.163,104.4,6.839,3.507,2.745426,12.4,0.0001662807,0.0001682508,0.09909134
"2019-03-27 07:30:00",62398,"CKVY",12.58,19.17,18.85,19.3,18.49,100.1,100.2,100.1,0.359,18.87,19.32,18.51,2.872,2.571,101.4,5.243,4.165,4.362402,12.4,0.000480873,0.0005046019,0.1439502
"2019-03-27 07:35:00",62399,"CKVY",12.59,19.42,19.35,19.55,19.05,100.1,100.2,100,0.362,19.38,19.57,19.06,3.393,3.16,115.5,6.043,4.384,6.856551,12.4,0.000480873,0.0005046019,0.1439502
"2019-03-27 07:40:00",62400,"CKVY",12.61,19.61,19.53,19.67,19.36,100.1,100.2,100.1,0.366,19.56,19.71,19.38,3.485,3.456,131.3,5.698,3.946,10.55157,12.4,0.000480873,0.0005046019,0.1439502
"2019-03-27 07:45:00",62401,"CKVY",12.64,19.61,19.61,19.73,19.48,100.1,100.2,100.1,0.366,19.64,19.77,19.5,3.226,3.347,139.5,4.486,3.726,16.29216,12.4,0.00151351,0.001596827,0.1900669
"2019-03-27 07:50:00",62402,"CKVY",12.67,19.42,19.52,19.67,19.36,100.1,100.2,100,0.363,19.54,19.7,19.39,3.202,3.174,123.2,7.184,4.822,24.95514,12.4,0.00151351,0.001596827,0.1900669
"2019-03-27 07:55:00",62403,"CKVY",12.72,19.67,19.53,19.73,19.42,100.1,100.2,100.1,0.367,19.55,19.76,19.44,3.637,3.39,120.1,4.834,5.261,35.72089,12.41,0.00151351,0.001596827,0.1900669
"2019-03-27 08:00:00",62404,"CKVY",12.76,19.79,19.68,19.92,19.48,100.1,100.2,100.1,0.368,19.7,19.94,19.49,3.784,3.787,134,4.562,4.384,46.63275,12.41,0.003740142,0.003957707,0.2368068
"2019-03-27 08:05:00",62405,"CKVY",12.81,20.29,19.87,20.29,19.61,100.1,100.2,100,0.376,19.89,20.32,19.62,3.556,3.637,160.5,12.96,4.384,55.25382,12.41,0.003740142,0.003957707,0.2368068
"2019-03-27 08:10:00",62406,"CKVY",12.86,20.78,20.66,20.85,20.23,100.1,100.2,100.1,0.384,20.69,20.88,20.25,3.294,3.413,169.6,4.742,5.261,61.75593,12.41,0.003740142,0.003957707,0.2368068
"2019-03-27 08:15:00",62407,"CKVY",12.94,20.66,20.77,20.97,20.6,100.1,100.2,100.1,0.382,20.79,21,20.62,4.128,3.685,178.5,7.801,7.891,68.23644,12.41,0.005266086,0.005574987,0.2830178
"2019-03-27 08:20:00",62408,"CKVY",13,20.47,20.58,20.78,20.41,100.1,100.2,100,0.379,20.61,20.8,20.43,4.84,4.538,184.2,4.813,6.357,75.36254,12.41,0.005266086,0.005574987,0.2830178
"2019-03-27 08:25:00",62409,"CKVY",13.09,20.78,20.51,20.78,20.35,100.1,100.2,100,0.384,20.54,20.81,20.38,5.277,5.1,183.6,5.311,6.357,83.17188,12.41,0.005266086,0.005574987,0.2830178
"2019-03-27 08:30:00",62410,"CKVY",13.18,20.66,20.77,20.91,20.66,100.1,100.2,100.1,0.382,20.8,20.94,20.67,4.79,5.023,173.5,6.919,5.042,89.9877,12.41,0.006392138,0.00675542,0.3287264
"2019-03-27 08:35:00",62411,"CKVY",13.32,20.17,20.43,20.66,20.1,100.1,100.2,100,0.374,20.46,20.69,20.12,4.128,4.49,151.5,7.632,3.946,98.56519,12.41,0.006392138,0.00675542,0.3287264
"2019-03-27 08:40:00",62412,"CKVY",13.51,19.79,19.84,20.17,19.61,100.2,100.2,100,0.369,19.86,20.2,19.63,3.492,3.781,133.3,3.524,3.946,117.3796,12.41,0.006392138,0.00675542,0.3287264
"2019-03-27 08:45:00",62413,"CKVY",13.59,19.86,19.74,19.92,19.61,100.1,100.2,100.1,0.369,19.76,19.94,19.62,2.835,3.145,140.1,9.65,3.069,143.3905,12.41,0.009954082,0.01054237,0.373718
"2019-03-27 08:50:00",62414,"CKVY",13.65,20.47,20.22,20.54,19.73,100.1,100.2,100,0.379,20.24,20.57,19.74,2.903,2.787,149.9,4.108,4.384,164.8099,12.41,0.009954082,0.01054237,0.373718
"2019-03-27 08:55:00",62415,"CKVY",13.76,21.28,20.89,21.4,20.41,100.2,100.2,100.1,0.393,20.91,21.43,20.43,3.141,3.053,160.9,7.066,4.603,174.9361,12.41,0.009954082,0.01054237,0.373718
"2019-03-27 09:00:00",62416,"CKVY",14.17,21.77,21.52,21.96,21.16,100.1,100.2,100.1,0.401,21.55,21.99,21.17,3.732,3.399,150,6.58,5.48,179.4963,12.41,0.01245396,0.01320751,0.4165281
"2019-03-27 09:05:00",62417,"CKVY",14.14,22.27,21.97,22.27,21.59,100.1,100.2,100.1,0.409,22,22.31,21.62,3.874,3.884,152.6,3.562,5.042,184.7805,12.41,0.01245396,0.01320751,0.4165281
"2019-03-27 09:10:00",62418,"CKVY",14.06,22.83,22.5,22.89,22.15,100.1,100.2,100.1,0.419,22.53,22.92,22.17,3.875,3.866,153.8,3.136,4.603,191.1956,12.42,0.01245396,0.01320751,0.4165281
"2019-03-27 09:15:00",62419,"CKVY",14.01,23.26,23.01,23.38,22.76,100.1,100.2,100.1,0.427,23.04,23.42,22.78,3.635,3.771,152.4,3.867,4.384,207.7989,12.42,0.01489425,0.01578042,0.4570922
"2019-03-27 09:20:00",62420,"CKVY",13.97,23.19,23.19,23.32,23.07,100.1,100.2,100.1,0.426,23.22,23.35,23.1,3.855,3.755,152.7,3.194,5.48,231.0364,12.42,0.01489425,0.01578042,0.4570922
"2019-03-27 09:25:00",62421,"CKVY",13.94,24.49,23.85,24.55,23.19,100.1,100.2,100.1,0.449,23.88,24.58,23.22,4.139,3.938,162.8,7.544,6.795,258.0358,12.42,0.01489425,0.01578042,0.4570922
"2019-03-27 09:30:00",62422,"CKVY",13.91,25.23,24.83,25.29,24.43,100.1,100.2,100.1,0.463,24.86,25.32,24.45,5.066,4.594,169,6.343,8.55,285.1642,12.42,0.02006217,0.02125437,0.4956282
"2019-03-27 09:35:00",62423,"CKVY",13.91,25.35,25.26,25.42,25.04,97.9,100.1,97.9,0.455,24.99,25.31,24.79,5.411,5.231,163.5,4.096,7.234,302.0926,12.42,0.02006217,0.02125437,0.4956282
"2019-03-27 09:40:00",62424,"CKVY",13.9,26.03,25.72,26.1,25.29,93.7,98,93.7,0.448,24.82,25.08,24.34,5.791,5.63,169.3,4.555,6.795,320.6095,12.42,0.02006217,0.02125437,0.4956282
"2019-03-27 09:45:00",62425,"CKVY",13.9,26.34,26.11,26.34,25.85,90,93.8,90,0.436,24.1,24.6,23.69,5.602,5.76,159.8,4.967,6.357,344.0871,12.42,0.02474772,0.02669223,0.5324238
"2019-03-27 09:50:00",62426,"CKVY",13.9,26.33,26.21,26.34,26.09,91.9,91.9,89.8,0.445,23.82,24.3,23.53,5.206,5.415,144,5.938,5.699,387.5797,12.43,0.02474772,0.02669223,0.5324238
"2019-03-27 09:55:00",62427,"CKVY",13.9,26.7,26.45,26.77,26.21,92.5,92.5,91.7,0.455,24.48,24.88,24.18,4.655,4.983,136.6,3.163,5.48,435.0974,12.43,0.02474772,0.02669223,0.5324238
"2019-03-27 10:00:00",62428,"CKVY",13.9,28,27.35,28.06,26.64,90.2,93.3,90.2,0.468,25.31,25.68,24.75,4.147,4.383,148.5,5.283,4.603,471.6273,12.43,0.03486305,0.03785222,0.5673358
"2019-03-27 10:05:00",62429,"CKVY",13.91,27.32,27.18,28.06,26.52,93,93.9,89.6,0.469,25.14,25.76,24.74,4.144,4.086,145.7,3.767,5.261,473.1479,12.43,0.03486305,0.03785222,0.5673358
"2019-03-27 10:10:00",62430,"CKVY",13.91,29.05,28.36,29.05,27.32,86.9,93,86.9,0.471,25.74,26.04,25.41,4.606,4.277,164.5,6.521,6.795,477.6265,12.43,0.03486305,0.03785222,0.5673358
"2019-03-27 10:15:00",62431,"CKVY",13.91,28.8,29.17,29.73,28.67,86.1,87.1,83.8,0.462,25.41,26.24,24.86,5.299,4.936,177.2,8.04,7.014,502.6694,12.43,0.03916237,0.04265928,0.5988961
"2019-03-27 10:20:00",62432,"CKVY",13.91,28.86,28.57,28.98,27.99,85.1,88.1,84.5,0.457,25.04,25.67,24.19,5.824,5.643,181.7,7.153,7.672,543.7158,12.43,0.03916237,0.04265928,0.5988961
"2019-03-27 10:25:00",62433,"CKVY",13.91,28.92,28.91,29.17,28.67,84.5,85.3,83.3,0.455,24.7,25.19,24.38,6.012,5.974,176.4,6.113,7.672,583.4683,12.43,0.03916237,0.04265928,0.5988961
"2019-03-27 10:30:00",62434,"CKVY",13.91,29.04,28.96,29.17,28.8,85.1,85.1,83.8,0.461,24.88,25.24,24.59,6.151,6.119,164.2,5.708,8.33,578.4861,12.43,0.04327182,0.04779287,0.6288386
"2019-03-27 10:35:00",62435,"CKVY",13.91,28.55,29.04,29.29,28.55,85.7,85.9,84.8,0.455,25.17,25.46,24.79,6.12,6.048,155.8,6.88,7.453,549.9606,12.43,0.04327182,0.04779287,0.6288386
"2019-03-27 10:40:00",62436,"CKVY",13.91,28.29,28.25,28.55,28.04,90.1,90.2,85.8,0.473,25.22,25.81,24.71,6.061,6.118,145.5,4.645,7.234,510.4794,12.43,0.04327182,0.04779287,0.6288386
"2019-03-27 10:45:00",62437,"CKVY",13.91,28.48,28.44,28.66,28.23,89.4,90.2,88.5,0.473,25.63,25.92,25.32,5.82,5.938,143.9,4.583,7.014,505.4216,12.43,0.03834943,0.04225834,0.6550556
"2019-03-27 10:50:00",62438,"CKVY",13.9,29.15,28.71,29.22,28.41,88.3,90,88.3,0.481,25.96,26.38,25.66,5.743,5.833,144,4.623,6.357,518.9162,12.43,0.03834943,0.04225834,0.6550556
"2019-03-27 10:55:00",62439,"CKVY",13.91,30.7,29.87,30.76,29.03,84.1,88.5,84.1,0.487,26.34,26.62,25.96,5.309,5.544,154.6,4.268,6.138,522.6964,12.43,0.03834943,0.04225834,0.6550556
"2019-03-27 11:00:00",62440,"CKVY",13.91,30.88,30.79,31.07,30.57,83.8,84.1,82.4,0.489,26.26,26.67,25.9,4.583,4.948,148.2,4.2,4.603,530.2123,12.43,0.04273117,0.0470196,0.6778774
"2019-03-27 11:05:00",62441,"CKVY",13.89,30.88,31.06,31.37,30.75,83.7,84.3,81,0.489,26.36,26.98,25.76,4.03,4.301,143.3,7.155,4.603,551.8851,12.44,0.04273117,0.0470196,0.6778774
"2019-03-27 11:10:00",62442,"CKVY",13.9,30.88,30.84,31,30.63,83.5,84.3,82.5,0.487,26.41,26.79,26.05,3.591,3.787,136.9,4.612,4.384,589.338,12.44,0.04273117,0.0470196,0.6778774
"2019-03-27 11:15:00",62443,"CKVY",13.89,32.98,31.91,32.98,30.75,78.27,84.8,78.27,0.497,27,27.32,26.37,3.509,3.521,153.9,7.528,3.726,580.3774,12.44,0.05072121,0.05558332,0.697901
"2019-03-27 11:20:00",62444,"CKVY",13.89,34.7,33.55,34.7,32.85,74.07,78.23,73.66,0.504,26.69,27.29,26.27,3.154,3.347,159.3,5.198,3.726,582.6762,12.44,0.05072121,0.05558332,0.697901
"2019-03-27 11:25:00",62445,"CKVY",13.89,34.76,35.22,35.69,34.51,71.8,74.1,68.84,0.49,26.78,27.75,26.23,2.795,2.946,155.2,6.614,2.63,608.8537,12.44,0.05072121,0.05558332,0.697901
"2019-03-27 11:30:00",62446,"CKVY",13.89,32.9,34.08,34.94,32.78,76.67,76.67,70.84,0.486,26.34,27.12,25.79,2.572,2.646,143.2,5.505,3.507,640.3236,12.44,0.06290006,0.06917523,0.7150173
"2019-03-27 11:35:00",62447,"CKVY",13.89,34.69,33.53,34.75,32.84,71.38,77.81,71.38,0.486,26.6,27.04,25.91,2.528,2.525,150.4,5.6,3.069,649.9576,12.44,0.06290006,0.06917523,0.7150173
"2019-03-27 11:40:00",62448,"CKVY",13.88,35.06,35.65,36.48,34.75,72.13,72.4,68.08,0.498,26.9,27.34,26.33,2.837,2.626,182.3,21.18,5.699,646.0897,12.45,0.06290006,0.06917523,0.7150173
"2019-03-27 11:45:00",62449,"CKVY",13.88,34.31,34.24,34.93,34,71.92,73.36,70.72,0.482,26.16,26.87,25.52,3.253,3.127,203.3,10.88,4.822,669.5045,12.45,0.06711014,0.07358227,0.7288603
"2019-03-27 11:50:00",62450,"CKVY",13.88,35.98,35.75,36.54,34.31,64.78,73.23,63.64,0.464,25.89,26.98,25.09,3.329,3.287,181.6,12.58,3.946,705.6992,12.45,0.06711014,0.07358227,0.7288603
"2019-03-27 11:55:00",62451,"CKVY",13.87,36.66,35.88,36.72,35.43,63.74,67.66,63.64,0.469,25.38,26.27,24.62,3.194,3.336,190,13.08,3.946,730.1194,12.45,0.06711014,0.07358227,0.7288603
"2019-03-27 12:00:00",62452,"CKVY",13.86,36.65,36.84,37.02,36.65,63.19,65.32,62.74,0.465,25.68,26.36,25.18,2.851,2.974,186.9,7.324,3.946,750.2599,12.45,0.07640532,0.08453602,0.7400917
"2019-03-27 12:05:00",62453,"CKVY",13.86,38.32,37.25,38.38,36.34,60.3,67.27,60.3,0.474,25.94,26.94,25.28,2.737,2.835,175,14.5,3.946,760.6937,12.45,0.07640532,0.08453602,0.7400917
"2019-03-27 12:10:00",62454,"CKVY",13.86,39.55,39.13,39.86,38.38,59.65,61.44,57.73,0.492,26.37,26.79,25.8,2.501,2.61,163.7,13.97,3.507,777.7655,12.45,0.07640532,0.08453602,0.7400917
"2019-03-27 12:15:00",62455,"CKVY",13.85,37.63,38.3,39.68,37.32,66.41,67.88,58.79,0.508,26.97,27.92,25.98,2.587,2.559,149.4,3.515,3.946,818.7954,12.45,0.08935982,0.09828638,0.746309
"2019-03-27 12:20:00",62456,"CKVY",13.85,40.47,39.14,40.47,37.5,60.36,66.85,59.4,0.516,27.66,28.42,27.1,2.503,2.483,155.9,10.94,3.946,875.6195,12.45,0.08935982,0.09828638,0.746309
"2019-03-27 12:25:00",62457,"CKVY",13.84,40.71,41.15,41.83,40.47,58.4,60.46,55.38,0.504,27.46,28.23,26.81,2.695,2.613,157.9,10.38,3.946,926.178,12.45,0.08935982,0.09828638,0.746309
"2019-03-27 12:30:00",62458,"CKVY",13.84,39.72,39.76,40.71,39.35,62,62.93,58.51,0.514,27.78,28.25,27.22,2.745,2.7,154.8,3.977,3.946,923.5705,12.45,0.1001821,0.1099694,0.7486143
"2019-03-27 12:35:00",62459,"CKVY",13.83,39.83,40.33,40.95,39.66,60.01,62.28,58.7,0.5,27.73,28.3,27.09,3.038,2.932,179.7,17.26,5.042,901.2622,12.45,0.1001821,0.1099694,0.7486143
"2019-03-27 12:40:00",62460,"CKVY",13.82,39.64,39.78,40.32,39.33,59.04,60.21,58.22,0.488,26.77,27.17,26.32,3.072,3.023,185.4,10.34,3.946,875.5569,12.45,0.1001821,0.1099694,0.7486143
"2019-03-27 12:45:00",62461,"CKVY",13.82,40.32,40.58,41.06,39.7,57.25,59.35,55.84,0.486,26.53,26.99,26.09,2.923,2.985,178.7,7.393,3.726,842.4852,12.46,0.08886985,0.09856337,0.7491513
"2019-03-27 12:50:00",62462,"CKVY",13.81,40.07,39.93,40.32,39.58,60.61,61.3,56.94,0.51,26.61,27.83,25.87,2.975,2.918,179.1,6.174,4.384,762.4338,12.45,0.08886985,0.09856337,0.7491513
"2019-03-27 12:55:00",62463,"CKVY",13.8,40.5,40.45,40.69,40.01,58.69,61.37,57.39,0.502,27.25,27.95,26.58,3.148,3.105,172.8,7.57,4.603,697.4362,12.45,0.08886985,0.09856337,0.7491513
"2019-03-27 13:00:00",62464,"CKVY",13.8,40.07,40.75,41.18,40.07,58.73,58.73,56.39,0.494,26.92,27.38,26.58,2.846,3.061,147.9,14.61,3.288,657.2498,12.45,0.0741415,0.0830375,0.7456825
"2019-03-27 13:05:00",62465,"CKVY",13.79,37.72,38.9,40.19,37.72,67.37,67.48,58.69,0.517,27.67,28.38,26.51,2.456,2.639,136.4,6.849,2.85,658.5829,12.45,0.0741415,0.0830375,0.7456825
"2019-03-27 13:10:00",62466,"CKVY",13.79,37.65,37.47,37.72,37.28,66.92,68.5,66.92,0.512,27.76,28.15,27.39,2.123,2.283,142.2,1.548,3.069,648.1487,12.45,0.0741415,0.0830375,0.7456825
"2019-03-27 13:15:00",62467,"CKVY",13.78,37.59,37.49,37.77,37.28,68.43,69.32,66.78,0.522,27.94,28.34,27.57,2.397,2.212,128.5,8.27,3.288,641.3945,12.45,0.06910173,0.07610302,0.7378235
"2019-03-27 13:20:00",62468,"CKVY",13.78,38.32,37.99,38.44,37.46,66.53,69.59,66.53,0.522,28.31,29.03,27.84,2.417,2.436,107.5,5.437,2.63,645.9395,12.45,0.06910173,0.07610302,0.7378235
"2019-03-27 13:25:00",62469,"CKVY",13.78,37.95,37.98,38.32,37.76,63.34,67.67,63,0.49,27.05,28.42,26.41,2.452,2.417,120.4,5.065,2.85,647.6502,12.45,0.06910173,0.07610302,0.7378235
"2019-03-27 13:30:00",62470,"CKVY",13.77,38.75,38.14,38.81,37.76,62.17,63.82,62.17,0.497,26.76,27.01,26.46,2.131,2.342,128.5,1.933,2.63,624.8315,12.45,0.06662861,0.0735971,0.7277205
"2019-03-27 13:35:00",62471,"CKVY",13.76,40.54,39.76,40.54,38.69,59.09,62.14,58.92,0.506,27.14,27.38,26.84,1.862,1.964,139.4,8.85,2.192,603.9863,12.45,0.06662861,0.0735971,0.7277205
"2019-03-27 13:40:00",62472,"CKVY",13.77,41.96,41.31,42.02,40.41,57.82,59.6,57.3,0.523,27.8,28.29,27.32,1.774,1.808,157.9,3.549,2.63,597.4481,12.45,0.06662861,0.0735971,0.7277205
"2019-03-27 13:45:00",62473,"CKVY",13.76,43.01,42.56,43.07,41.89,53.8,57.78,53.77,0.507,28.07,28.6,27.39,1.996,1.848,166.9,5.275,2.63,647.532,12.45,0.07789604,0.08571205,0.713564
"2019-03-27 13:50:00",62474,"CKVY",13.76,44.12,43.44,44.12,42.94,52.63,53.8,52.63,0.517,27.64,28.1,27.22,2.028,2.071,174.4,5.255,2.192,679.9869,12.45,0.07789604,0.08571205,0.713564
"2019-03-27 13:55:00",62475,"CKVY",13.76,46.46,45.2,46.59,44.12,53.18,56.85,52.63,0.572,29.85,30.57,27.92,1.35,1.708,193.4,25.9,1.096,661.5496,12.45,0.07789604,0.08571205,0.713564
"2019-03-27 14:00:00",62476,"CKVY",13.76,45.72,46.49,46.9,45.66,50.44,54.07,49.75,0.527,29.46,30.77,28.3,0.888,1.047,179.3,47.12,2.192,599.5926,12.45,0.07130627,0.07887974,0.6951195
"2019-03-27 14:05:00",62477,"CKVY",13.76,43.25,44.72,45.72,43.19,55.31,55.72,50.13,0.526,28.2,28.85,27.81,1.097,0.924,161,4.18,2.85,567.8553,12.45,0.07130627,0.07887974,0.6951195
"2019-03-27 14:10:00",62478,"CKVY",13.75,42.76,43.22,43.5,42.76,55.03,56.48,53.56,0.513,28.21,28.74,27.67,1.899,1.504,154.8,7.598,3.069,594.3122,12.45,0.07130627,0.07887974,0.6951195
"2019-03-27 14:15:00",62479,"CKVY",13.75,41.52,42.06,42.76,41.39,57.23,57.26,55,0.509,27.52,27.8,27.23,2.261,2.162,137.4,6.655,2.63,655.69,12.45,0.07971105,0.0875271,0.6756208
"2019-03-27 14:20:00",62480,"CKVY",13.75,41.64,41.38,41.76,41.14,57.39,59.08,56.92,0.513,27.72,28.2,27.19,2.032,2.201,143.7,3.746,1.973,664.9221,12.45,0.07971105,0.0875271,0.6756208
"2019-03-27 14:25:00",62481,"CKVY",13.74,42.62,42.14,42.86,41.57,54.68,57.43,54.27,0.507,27.56,27.78,27.33,1.555,1.767,143.4,2.542,1.973,643.43,12.45,0.07971105,0.0875271,0.6756208
"2019-03-27 14:30:00",62482,"CKVY",13.73,43.85,42.63,43.85,41.69,53.58,58.18,52.45,0.521,27.86,28.55,27.34,1.646,1.571,153.6,9.41,3.288,637.1231,12.45,0.07652347,0.08438369,0.6522684
"2019-03-27 14:35:00",62483,"CKVY",13.74,46.5,45.01,46.5,43.78,50.18,54.33,50.18,0.54,28.83,29.45,27.76,1.749,1.725,175.3,13.23,2.85,694.479,12.45,0.07652347,0.08438369,0.6522684
"2019-03-27 14:40:00",62484,"CKVY",13.74,42.98,45.28,46.62,42.98,53.71,53.78,47.68,0.505,27.77,29.04,26.3,2.092,1.858,213.3,17.68,3.726,716.1326,12.45,0.07652347,0.08438369,0.6522684
"2019-03-27 14:45:00",62485,"CKVY",13.73,44.46,43.57,44.46,42.85,50.59,57.21,50.28,0.504,27.9,29.12,26.87,2.21,2.133,181.1,24.86,3.726,705.7224,12.45,0.08415912,0.09307121,0.6252524
"2019-03-27 14:50:00",62486,"CKVY",13.72,44.58,44.48,44.71,44.09,51.59,51.93,49.6,0.516,27.39,28.05,26.8,2.738,2.43,182.4,10.21,4.165,697.434,12.45,0.08415912,0.09307121,0.6252524
"2019-03-27 14:55:00",62487,"CKVY",13.72,47.42,46.05,47.48,44.46,45.31,51.55,45.21,0.505,27.68,28.14,27.18,2.941,2.892,170.9,10.35,3.946,753.5146,12.45,0.08415912,0.09307121,0.6252524
"2019-03-27 15:00:00",62488,"CKVY",13.72,45.94,46.85,47.67,45.94,46.17,47.37,44.59,0.486,26.94,27.79,26.06,3.314,3.137,170.2,9.35,4.603,824.2051,12.45,0.09918233,0.1109941,0.5964456
"2019-03-27 15:05:00",62489,"CKVY",13.71,40.75,43.69,46,40.75,62.42,62.42,46.24,0.539,27.59,28.98,26.38,3.675,3.482,148.9,7.975,5.042,807.1224,12.45,0.09918233,0.1109941,0.5964456
"2019-03-27 15:10:00",62490,"CKVY",13.71,40.01,40.31,40.75,40.01,65.31,65.31,61.94,0.548,28.82,29.38,28.39,4.272,4.01,141.8,3.329,5.042,763.9503,12.45,0.09918233,0.1109941,0.5964456
"2019-03-27 15:15:00",62491,"CKVY",13.71,41,40.13,41,39.64,65.24,68.8,65.24,0.569,30.19,30.56,29.38,4.428,4.342,153.9,8.17,4.822,691.6893,12.44,0.07364402,0.08334655,0.5629843
"2019-03-27 15:20:00",62492,"CKVY",13.7,41.5,41.43,41.74,41,63.21,65.24,61.88,0.562,29.8,30.37,29.39,4.546,4.49,157.3,1.896,5.48,677.8116,12.44,0.07364402,0.08334655,0.5629843
"2019-03-27 15:25:00",62493,"CKVY",13.7,41.87,41.41,41.87,41,62.22,63.69,62.15,0.561,29.76,30,29.35,4.829,4.672,159.1,3.45,6.138,667.7284,12.44,0.07364402,0.08334655,0.5629843
"2019-03-27 15:30:00",62494,"CKVY",13.7,43.35,42.66,43.47,41.87,55.6,62.22,55.02,0.531,29.16,29.96,28.17,4.941,4.928,172.1,8.99,5.48,687.7112,12.44,0.07294443,0.08327508,0.5277051
"2019-03-27 15:35:00",62495,"CKVY",13.69,42.85,42.81,43.35,42.61,56.08,56.94,54.71,0.525,27.99,28.54,27.54,4.906,4.946,184.4,4.921,5.699,664.4693,12.44,0.07294443,0.08327508,0.5277051
"2019-03-27 15:40:00",62496,"CKVY",13.7,43.47,43.08,43.47,42.73,54.36,55.98,53.44,0.521,27.66,28.36,27.1,4.384,4.712,183.4,11.87,5.042,654.7842,12.44,0.07294443,0.08327508,0.5277051
"2019-03-27 15:45:00",62497,"CKVY",13.69,44.21,43.97,44.27,43.35,53.71,55.84,52.68,0.53,28.49,29.06,27.92,3.526,3.887,207.1,30.75,3.507,611.9885,12.44,0.0670386,0.07807494,0.4917011
"2019-03-27 15:50:00",62498,"CKVY",13.69,44.83,44.57,44.89,44.15,54.78,57.07,53.23,0.553,29.33,30.25,28.3,2.6,3.089,212.8,15.25,2.85,612.8269,12.44,0.0670386,0.07807494,0.4917011
"2019-03-27 15:55:00",62499,"CKVY",13.7,45.32,45.59,46.06,44.83,50.28,54.81,49.94,0.517,28.85,29.86,27.8,1.746,2.065,162,18.51,1.973,586.3433,12.44,0.0670386,0.07807494,0.4917011
"2019-03-27 16:00:00",62500,"CKVY",13.69,45.82,45.37,45.94,44.89,50.76,53.47,50.11,0.532,28.5,29.54,27.84,1.588,1.771,155.7,16.41,2.411,560.6674,12.44,0.06671951,0.07516117,0.4518081
"2019-03-27 16:05:00",62501,"CKVY",13.7,43.28,43.89,45.88,43.1,53.74,54.33,50.8,0.512,28.1,29.39,27.53,1.623,1.604,101.8,11.97,3.507,538.4922,12.44,0.06671951,0.07516117,0.4518081
"2019-03-27 16:10:00",62502,"CKVY",13.7,43.16,43.34,43.59,43.1,54.05,54.09,53.33,0.512,27.69,27.98,27.53,1.667,1.69,105.7,0.874,1.534,505.9056,12.44,0.06671951,0.07516117,0.4518081
"2019-03-27 16:15:00",62503,"CKVY",13.7,43.59,43.41,44.02,42.85,52.68,54.5,52.06,0.507,27.64,27.91,27.39,1.439,1.502,145.1,10.77,1.096,460.0652,12.44,0.04644955,0.05228527,0.4112609
"2019-03-27 16:20:00",62504,"CKVY",13.69,43.34,43.24,43.65,43.03,53.43,53.74,52.68,0.51,27.41,27.59,27.24,1.055,1.231,131.5,16.01,1.534,393.2119,12.44,0.04644955,0.05228527,0.4112609
"2019-03-27 16:25:00",62505,"CKVY",13.7,44.88,44.02,44.95,43.28,50.04,53.43,50,0.506,27.46,27.65,27.24,0.607,0.823,108.7,0.105,0.438,350.2527,12.43,0.04644955,0.05228527,0.4112609
"2019-03-27 16:30:00",62506,"CKVY",13.7,46.05,45.46,46.05,44.82,50.86,50.86,48.94,0.538,27.8,28.88,27.33,0.305,0.455,108.5,0.145,0,331.3043,12.44,0.03627999,0.04028106,0.3684605
"2019-03-27 16:35:00",62507,"CKVY",13.71,45.93,46.59,47.17,45.87,48.22,51.2,45.85,0.508,27.82,29.16,26.61,0.152,0.164,157.1,74.29,1.534,323.8359,12.44,0.03627999,0.04028106,0.3684605
"2019-03-27 16:40:00",62508,"CKVY",13.71,44.45,44.95,45.93,44.32,50,50,47.26,0.498,26.95,27.67,26.43,0.779,0.45,264.7,8.41,2.411,310.8477,12.43,0.03627999,0.04028106,0.3684605
"2019-03-27 16:45:00",62509,"CKVY",13.71,44.64,44.34,44.64,44.14,51.82,51.82,48.97,0.52,26.92,28.02,26.37,1.192,1.029,249.8,22.11,2.192,295.352,12.43,0.03103926,0.03424004,0.324264
"2019-03-27 16:50:00",62510,"CKVY",13.71,45.93,45.62,46.3,44.64,50.69,51.92,47.67,0.534,27.91,28.72,27.39,1.097,1.183,176.2,18.16,1.973,280.1521,12.43,0.03103926,0.03424004,0.324264
"2019-03-27 16:55:00",62511,"CKVY",13.72,43.71,44.48,46,43.71,54.84,54.88,50.69,0.531,27.98,28.83,27.49,0.84,0.98,71.52,21.73,1.754,261.732,12.43,0.03103926,0.03424004,0.324264
"2019-03-27 17:00:00",62512,"CKVY",13.72,41.93,42.94,43.84,41.86,60.92,60.92,53.85,0.55,28.93,29.5,27.87,1.216,0.943,15.91,18.45,4.603,244.9784,12.43,0.02503385,0.02860874,0.2783709
"2019-03-27 17:05:00",62513,"CKVY",13.72,42.36,42.07,42.42,41.8,59.92,60.98,59.68,0.551,29.29,29.52,29.1,1.909,1.575,4.359,6.283,3.288,231.8463,12.43,0.02503385,0.02860874,0.2783709
"2019-03-27 17:10:00",62514,"CKVY",13.73,41.99,41.91,42.36,41.62,60.2,61.22,59.85,0.545,29.22,29.51,28.92,2.45,2.253,356.7,4.569,4.384,219.8703,12.43,0.02503385,0.02860874,0.2783709
"2019-03-27 17:15:00",62515,"CKVY",13.74,41.13,41.59,41.99,41.06,63.21,63.25,60.09,0.554,29.24,29.66,29,2.543,2.527,347.8,7.423,4.165,205.5075,12.43,0.02000684,0.02430146,0.2319717
"2019-03-27 17:20:00",62516,"CKVY",13.74,41.25,41.19,41.37,40.94,62.12,63.39,61.53,0.547,29.31,29.65,29.01,2.501,2.492,351.4,8.2,3.288,190.8858,12.42,0.02000684,0.02430146,0.2319717
"2019-03-27 17:25:00",62517,"CKVY",13.74,41.5,41.33,41.56,41.06,62.87,63.21,61.26,0.559,29.31,30,28.95,2.409,2.388,330.9,8.87,3.288,186.2413,12.42,0.02000684,0.02430146,0.2319717
"2019-03-27 17:30:00",62518,"CKVY",13.75,40.32,41.3,41.74,40.26,66.68,66.78,60.74,0.566,29.75,30.39,29.07,2.031,2.218,281.5,31.64,2.192,190.1182,12.42,0.01644501,0.02062779,0.1857902
"2019-03-27 17:35:00",62519,"CKVY",13.76,39.83,39.97,40.32,39.77,68.05,70.28,66.75,0.567,30.38,31.25,30,1.912,1.994,233.7,24.43,3.069,193.6068,12.42,0.01644501,0.02062779,0.1857902
"2019-03-27 17:40:00",62520,"CKVY",13.76,39.33,39.37,39.89,38.96,67.57,70.79,66.51,0.552,30.1,30.84,29.04,2.203,2.086,285.8,12.43,4.165,194.3489,12.42,0.01644501,0.02062779,0.1857902
"2019-03-27 17:45:00",62521,"CKVY",13.77,40.01,39.74,40.14,39.27,62.15,67.5,62.15,0.521,29.29,29.67,28.12,1.899,2.096,332.9,17.25,1.973,191.784,12.42,0.01391161,0.01710176,0.1401133
"2019-03-27 17:50:00",62522,"CKVY",13.78,40.57,40.37,40.69,40.01,58.24,62.08,58.24,0.499,27.85,28.21,27.06,2.111,1.941,15.47,5.916,5.261,188.3345,12.42,0.01391161,0.01710176,0.1401133
"2019-03-27 17:55:00",62523,"CKVY",13.78,40.57,40.81,41.19,40.51,65.58,65.58,56.77,0.562,28.02,30.02,26.61,2.094,2.171,35.45,29.52,5.699,181.5614,12.42,0.01391161,0.01710176,0.1401133
"2019-03-27 18:00:00",62524,"CKVY",13.78,39.9,39.99,40.63,39.71,65.69,68.74,65.58,0.549,29.92,30.53,29.35,2.377,2.222,76.44,7.165,1.973,172.5165,12.42,0.01174368,0.01527368,0.09639144
"2019-03-27 18:05:00",62525,"CKVY",13.78,39.97,39.93,40.09,39.78,67.1,68.13,65.59,0.562,29.91,30.26,29.29,1.68,2.098,113.6,36.24,1.315,164.2857,12.42,0.01174368,0.01527368,0.09639144
"2019-03-27 18:10:00",62526,"CKVY",13.8,40.1,40.05,40.34,39.79,61.14,67.07,60.56,0.515,28.65,30,27.51,1.198,1.33,341.5,9.88,2.63,153.7955,12.42,0.01174368,0.01527368,0.09639144
"2019-03-27 18:15:00",62527,"CKVY",13.8,40.41,40.2,40.47,40.04,60.35,61.62,60.15,0.514,27.75,28.04,27.38,1.007,1.152,5.815,16.46,2.411,136.2833,12.41,0.005612496,0.007958517,0.05583578
"2019-03-27 18:20:00",62528,"CKVY",13.81,40.78,40.69,40.91,40.41,62.24,62.24,59.84,0.538,28.09,28.91,27.64,0.905,0.952,351.4,24.73,0,116.5264,12.41,0.005612496,0.007958517,0.05583578
"2019-03-27 18:25:00",62529,"CKVY",13.82,40.23,40.62,41.03,40.16,60.7,62.48,59.8,0.514,28.18,29.09,27.51,0.484,0.658,198.1,84.6,1.315,100.4914,12.41,0.005612496,0.007958517,0.05583578
"2019-03-27 18:30:00",62530,"CKVY",13.82,38.31,39.8,40.23,38.19,73.12,73.12,60.66,0.574,28.46,30.47,27.67,0.795,0.481,139.7,12.34,4.384,94.68064,12.41,9.830102E-05,0.001108074,0.02550812
"2019-03-27 18:35:00",62531,"CKVY",13.82,37.26,37.61,38.31,37.14,76.65,77.41,73.29,0.578,30.69,30.94,30.43,2.042,1.429,129,5.482,4.384,92.98079,12.41,9.830102E-05,0.001108074,0.02550812
"2019-03-27 18:40:00",62532,"CKVY",13.83,37.2,36.99,37.33,36.77,77,78.51,76.65,0.579,30.78,30.96,30.59,2.979,2.582,158.8,13.64,4.165,87.67829,12.41,9.830102E-05,0.001108074,0.02550812
"2019-03-27 18:45:00",62533,"CKVY",13.84,38.81,38.46,39.06,37.14,76.66,76.93,71.82,0.614,30.91,32.25,30.18,3.392,3.284,213.3,12.67,3.726,80.74693,12.41,0.002213032,0.003125838,0.01042348
"2019-03-27 18:50:00",62534,"CKVY",13.85,36.59,37.5,38.81,36.52,82.1,82.2,75.97,0.603,31.52,32.14,31.02,3.492,3.415,221.7,5.63,5.042,71.33481,12.41,0.002213032,0.003125838,0.01042348
"2019-03-27 18:55:00",62535,"CKVY",13.86,37.33,36.74,37.33,36.46,81.5,83.5,81.5,0.616,31.96,32.37,31.49,3.365,3.489,197.1,13.98,5.261,64.39178,12.41,0.002213032,0.003125838,0.01042348
"2019-03-27 19:00:00",62536,"CKVY",13.88,37.89,37.8,38.01,37.27,79.2,81.4,79.06,0.612,32.11,32.27,31.92,3.406,3.361,205.4,8.16,4.165,57.68127,12.41,0.001383193,0.001964264,0.002593875
"2019-03-27 19:05:00",62537,"CKVY",13.84,37.95,38,38.14,37.83,79.27,79.27,78.35,0.614,31.99,32.19,31.77,3.256,3.329,206.2,5.533,4.603,55.51648,12.41,0.001383193,0.001964264,0.002593875
"2019-03-27 19:10:00",62538,"CKVY",13.2,38.2,38,38.27,37.77,77.76,79.55,77.73,0.608,32.02,32.28,31.71,3.544,3.365,200,7.906,5.699,53.7785,12.41,0.001383193,0.001964264,0.002593875
"2019-03-27 19:15:00",62539,"CKVY",13.07,36.23,37.41,38.33,36.17,84.2,84.2,76.84,0.609,31.74,31.98,31.55,3.115,3.339,117.6,43.03,2.85,46.56348,12.4,0.0008707214,0.001357966,2.5E-07
"2019-03-27 19:20:00",62540,"CKVY",13.04,35.31,35.84,36.3,35.31,87.8,87.8,84.1,0.612,32.03,32.24,31.79,2.679,2.841,124.4,11.68,3.946,33.87417,12.4,0.0008707214,0.001357966,2.5E-07
"2019-03-27 19:25:00",62541,"CKVY",13.01,35.13,35.23,35.43,35.06,90.2,90.2,87.8,0.624,32.38,32.72,32.04,2.754,2.629,85.3,7.56,5.042,20.80823,12.4,0.0008707214,0.001357966,2.5E-07
"2019-03-27 19:30:00",62542,"CKVY",13.01,35.13,35.1,35.25,35,90.1,90.5,90.1,0.624,32.54,32.69,32.42,3.671,3.225,92,11.48,5.48,14.08414,12.4,-0.001442923,-0.001665654,2.5E-07
"2019-03-27 19:35:00",62543,"CKVY",12.99,35.62,35.18,35.68,34.94,87,90.2,87,0.614,32.41,32.63,32.08,4.212,4.047,124.5,2.483,4.603,11.14638,12.4,-0.001442923,-0.001665654,2.5E-07
"2019-03-27 19:40:00",62544,"CKVY",12.98,35.13,35.61,35.99,35.13,88.8,88.8,85.5,0.615,32.03,32.25,31.79,3.997,4.137,151.7,5.092,5.042,8.414237,12.4,-0.001442923,-0.001665654,2.5E-07
"2019-03-27 19:45:00",62545,"CKVY",12.97,35.87,35.24,35.93,34.69,85.7,91.3,85.6,0.611,32.3,32.72,31.93,4.639,4.19,179,7.872,9.64,6.151263,12.4,-0.001144025,-0.001199595,2.5E-07
"2019-03-27 19:50:00",62546,"CKVY",12.96,36.05,36,36.18,35.81,84,85.6,83.9,0.603,31.85,32.05,31.62,5.437,5.137,188.6,5.218,9.86,3.624054,12.4,-0.001144025,-0.001199595,2.5E-07
"2019-03-27 19:55:00",62547,"CKVY",12.95,34.88,35.34,36.18,34.69,90.1,90.1,83.7,0.617,31.89,32.27,31.56,5.751,5.609,194.9,15.47,5.699,2.317974,12.4,-0.001144025,-0.001199595,2.5E-07
"2019-03-27 20:00:00",62548,"CKVY",12.95,34.2,34.48,34.88,34.08,92.2,92.4,90,0.615,32.14,32.32,31.93,4.385,5.245,133.2,41.93,3.726,1.545283,12.4,-0.0006847468,-0.0005964825,2.5E-07
"2019-03-27 20:05:00",62549,"CKVY",12.94,35.07,34.57,35.31,34.01,87.6,92.3,86.2,0.605,31.92,32.22,31.47,3.069,3.602,94.9,22.05,4.822,0.9476196,12.4,-0.0006847468,-0.0005964825,2.5E-07
"2019-03-27 20:10:00",62550,"CKVY",12.94,34.46,34.84,35.13,34.39,90.3,90.3,87.6,0.609,31.95,32.1,31.76,1.945,2.487,67.43,30.95,1.973,0.4812638,12.4,-0.0006847468,-0.0005964825,2.5E-07
"2019-03-27 20:15:00",62551,"CKVY",12.93,34.89,34.63,34.89,34.39,89.8,90.6,89.8,0.616,32.07,32.25,31.85,1.594,1.745,330.4,21.32,2.63,0.1537149,12.4,-0.002229245,-0.002707235,2.5E-07
"2019-03-27 20:20:00",62552,"CKVY",12.93,35.08,34.78,35.08,34.52,87.9,89.8,87.8,0.607,31.88,32.22,31.57,1.342,1.433,23.37,7.232,3.288,0.01882168,12.4,-0.002229245,-0.002707235,2.5E-07
"2019-03-27 20:25:00",62553,"CKVY",12.92,34.78,34.9,35.27,34.53,88.4,88.4,86.6,0.604,31.48,31.91,31.19,1.098,1.2,141.7,67.43,2.192,0,12.4,-0.002229245,-0.002707235,2.5E-07
"2019-03-27 20:30:00",62554,"CKVY",12.91,35.52,35.41,35.83,34.72,85,88.4,83.8,0.598,31.53,31.93,31.26,0.988,1.037,359.2,38.79,2.192,0,12.4,-0.003235432,-0.004405493,2.5E-07
"2019-03-27 20:35:00",62555,"CKVY",12.92,34.04,34.89,35.65,33.92,89.2,89.2,83.6,0.591,31,31.57,30.33,1.005,0.975,120.3,82.2,3.946,0,12.4,-0.003235432,-0.004405493,2.5E-07
"2019-03-27 20:40:00",62556,"CKVY",12.91,35.65,34.58,35.71,33.92,82,89.3,82,0.579,31.11,31.4,30.7,1.528,1.313,218.9,42.45,4.165,0,12.4,-0.003235432,-0.004405493,2.5E-07
"2019-03-27 20:45:00",62557,"CKVY",12.91,34.16,34.86,35.89,34.1,88.7,88.8,81.4,0.591,31,31.31,30.59,2.359,2.01,188,8.15,6.138,0,12.4,-0.002956522,-0.003927669,2.5E-07
"2019-03-27 20:50:00",62558,"CKVY",12.91,33.92,33.89,34.16,33.67,88.4,89.2,88.4,0.583,30.98,31.25,30.72,2.949,2.646,184.5,6.971,5.261,0,12.4,-0.002956522,-0.003927669,2.5E-07
"2019-03-27 20:55:00",62559,"CKVY",12.91,33.43,33.75,33.98,33.43,87.3,88.3,87.3,0.565,30.52,30.89,30.07,3.328,3.168,184.2,4.683,3.946,0,12.4,-0.002956522,-0.003927669,2.5E-07
"2019-03-27 21:00:00",62560,"CKVY",12.9,34.79,33.99,34.85,33.37,81.1,87.3,81.1,0.554,29.91,30.19,29.49,3.122,3.142,191.3,4.414,3.507,0,12.4,-0.001766716,-0.002043632,2.5E-07
"2019-03-27 21:05:00",62561,"CKVY",12.89,34.18,35.08,35.54,34.18,80.9,81.1,77.95,0.539,29.31,29.75,28.57,2.366,2.822,192.8,59.88,2.411,0,12.4,-0.001766716,-0.002043632,2.5E-07
"2019-03-27 21:10:00",62562,"CKVY",12.89,33.19,33.7,34.18,33.19,84.9,84.9,80.9,0.544,29.27,29.63,28.87,2.09,2.188,79.72,10.88,3.069,0,12.39,-0.001766716,-0.002043632,2.5E-07
"2019-03-27 21:15:00",62563,"CKVY",12.89,32.32,32.81,33.25,32.26,88.5,89.3,84.9,0.547,29.55,30.11,29.03,2.179,2.092,93.8,6.971,3.946,0,12.39,-0.001912058,-0.00227684,2.5E-07
"2019-03-27 21:20:00",62564,"CKVY",12.89,32.82,32.5,32.94,31.89,89.3,91.2,88.4,0.564,29.89,30.47,28.98,2.419,2.361,89.1,24.81,3.726,0,12.39,-0.001912058,-0.00227684,2.5E-07
"2019-03-27 21:25:00",62565,"CKVY",12.89,33.44,33.23,33.44,32.75,88.1,89.5,88,0.57,30.25,30.53,29.94,2.023,2.261,16.02,18.63,2.192,0,12.39,-0.001912058,-0.00227684,2.5E-07
"2019-03-27 21:30:00",62566,"CKVY",12.88,33.69,33.49,33.69,33.25,87.3,88.2,87.3,0.571,30.28,30.44,30.07,1.102,1.544,266.5,69.81,1.754,0,12.39,-0.002467136,-0.003107849,2.5E-07
"2019-03-27 21:35:00",62567,"CKVY",12.88,33.01,33.38,33.75,32.95,88.6,88.6,86.5,0.564,30.04,30.36,29.8,1.3,1.102,235.9,10.37,3.288,0,12.39,-0.002467136,-0.003107849,2.5E-07
"2019-03-27 21:40:00",62568,"CKVY",12.88,32.09,32.41,33.13,31.9,91.3,91.3,88.4,0.56,29.7,30.18,29.48,1.944,1.595,242.4,4.078,3.507,0,12.39,-0.002467136,-0.003107849,2.5E-07
"2019-03-27 21:45:00",62569,"CKVY",12.88,32.33,32.22,32.4,31.96,88.7,91.4,88.6,0.549,29.58,29.95,29.25,2.836,2.447,236.3,1.537,3.288,0,12.39,-0.002715666,-0.003523616,2.5E-07
"2019-03-27 21:50:00",62570,"CKVY",12.87,32.27,32.36,32.46,32.21,86.4,88.7,86.4,0.534,29.09,29.46,28.61,2.604,2.794,232.4,23.47,2.85,0,12.39,-0.002715666,-0.003523616,2.5E-07
"2019-03-27 21:55:00",62571,"CKVY",12.87,33.26,34.05,34.93,32.27,80.4,86.8,76.8,0.516,28.82,29.61,27.7,2.223,2.412,215.3,78.32,4.165,0,12.39,-0.002715666,-0.003523616,2.5E-07
"2019-03-27 22:00:00",62572,"CKVY",12.87,32.15,32.43,33.32,32.02,87.6,87.7,80.4,0.538,28.58,28.9,27.93,1.668,1.92,95.7,13.37,2.411,0,12.39,-0.001950065,-0.002335698,2.5E-07
"2019-03-27 22:05:00",62573,"CKVY",12.86,32.27,32.23,32.46,31.9,84.4,87.7,84.3,0.521,28.48,28.9,27.96,1.414,1.54,148.9,26.52,2.411,0,12.39,-0.001950065,-0.002335698,2.5E-07
"2019-03-27 22:10:00",62574,"CKVY",12.86,31.96,32.2,32.46,31.96,84.3,85.3,84.1,0.514,28.09,28.43,27.73,1.58,1.375,223.9,17.12,4.165,0,12.39,-0.001950065,-0.002335698,2.5E-07
"2019-03-27 22:15:00",62575,"CKVY",12.85,31.28,31.46,31.96,31.22,87.3,87.4,84.2,0.518,27.83,28.09,27.56,1.431,1.61,220.7,26.78,3.288,0,12.39,-0.002692138,-0.003526059,2.5E-07
"2019-03-27 22:20:00",62576,"CKVY",12.85,33.94,31.98,33.94,31.22,80.4,88,80.4,0.531,28.37,29.11,27.88,1.994,1.495,205.3,19.48,6.138,0,12.39,-0.002692138,-0.003526059,2.5E-07
"2019-03-27 22:25:00",62577,"CKVY",12.85,34.19,34.26,34.44,33.94,77.9,80.4,77.76,0.52,28.23,28.6,27.99,2.284,2.325,238.8,14.99,5.48,0,12.39,-0.002692138,-0.003526059,2.5E-07
"2019-03-27 22:30:00",62578,"CKVY",12.85,32.77,33.45,34.32,32.77,80.6,80.7,77.76,0.508,27.7,28.15,27.48,2.278,2.268,207.6,51.44,2.85,0,12.4,-0.002039075,-0.00248588,2.5E-07
"2019-03-27 22:35:00",62579,"CKVY",12.84,33.14,32.87,33.21,32.52,79.9,81.6,79.86,0.511,27.68,27.88,27.37,1.838,2.154,157.7,57.99,2.63,0,12.4,-0.002039075,-0.00248588,2.5E-07
"2019-03-27 22:40:00",62580,"CKVY",12.84,33.83,33.42,33.89,32.96,77.43,79.97,77.29,0.509,27.61,27.87,27.36,1.317,1.536,117.4,16.41,2.63,0,12.4,-0.002039075,-0.00248588,2.5E-07
"2019-03-27 22:45:00",62581,"CKVY",12.84,33.46,33.6,33.83,33.33,78.7,78.84,77.33,0.51,27.46,27.6,27.28,1.209,1.139,126.5,20.8,1.534,0,12.4,-0.002369955,-0.003015331,2.5E-07
"2019-03-27 22:50:00",62582,"CKVY",12.84,33.21,33.42,33.58,33.15,79.08,79.15,78.19,0.507,27.5,27.68,27.26,1.26,1.271,73.57,28.36,2.192,0,12.4,-0.002369955,-0.003015331,2.5E-07
"2019-03-27 22:55:00",62583,"CKVY",12.84,33.09,33.04,33.27,32.78,80.1,80.4,79.01,0.511,27.49,27.71,27.19,0.995,1.081,66.38,24.24,1.754,0,12.4,-0.002369955,-0.003015331,2.5E-07
"2019-03-27 23:00:00",62584,"CKVY",12.83,32.28,32.8,33.15,32.28,81.1,81.2,79.42,0.501,27.42,27.79,27.1,1.4,1.24,9.98,6.39,2.411,0,12.4,-0.002861517,-0.003837124,2.5E-07
"2019-03-27 23:05:00",62585,"CKVY",12.83,31.36,31.55,32.35,31.17,85.7,85.7,80.8,0.51,27.13,27.59,26.61,1.395,1.457,5.194,29.38,2.63,0,12.4,-0.002861517,-0.003837124,2.5E-07
"2019-03-27 23:10:00",62586,"CKVY",12.83,33.15,32.85,33.89,31.36,78.32,86.4,77.09,0.501,27.66,28.33,26.67,2.349,1.868,276.5,28.35,5.699,0,12.4,-0.002861517,-0.003837124,2.5E-07
"2019-03-27 23:15:00",62587,"CKVY",12.83,29.25,30.46,33.09,29.25,88.9,88.9,76.67,0.486,26.23,27.07,25.37,4.255,3.173,191.8,12.53,11.18,0,12.4,-0.001944604,-0.002349399,2.5E-07
"2019-03-27 23:20:00",62588,"CKVY",12.82,28.39,28.78,29.32,28.39,93.3,93.7,89,0.492,26.74,27.06,26.36,6.72,5.489,171.8,7.738,11.84,0,12.39,-0.001944604,-0.002349399,2.5E-07
"2019-03-27 23:25:00",62589,"CKVY",12.81,26.66,27.73,28.39,26.66,94.1,94.9,93.2,0.462,26.24,26.7,25.16,8.11,7.439,158.4,11.97,9.43,0,12.39,-0.001944604,-0.002349399,2.5E-07
"2019-03-27 23:30:00",62590,"CKVY",12.82,26.11,26.25,26.72,25.98,98.8,98.8,94.1,0.474,25.48,25.86,25.09,7.866,8.17,134.6,7.982,8.55,0,12.39,-0.0009095001,-0.0009177083,2.5E-07
"2019-03-27 23:35:00",62591,"CKVY",12.81,26.3,26.22,26.42,25.92,100.1,100.2,98.8,0.484,26.18,26.46,25.69,6.907,7.388,108.8,16.87,7.234,0,12.39,-0.0009095001,-0.0009177083,2.5E-07
"2019-03-27 23:40:00",62592,"CKVY",12.82,28.28,27.22,28.4,26.3,100.2,100.2,100.1,0.526,27.25,28.43,26.32,6.294,6.58,91.6,7.745,7.453,0,12.39,-0.0009095001,-0.0009177083,2.5E-07
"2019-03-27 23:45:00",62593,"CKVY",12.81,29.14,28.97,29.27,28.28,94.1,100.2,94.1,0.512,28.29,28.94,27.65,5.763,6.049,97.5,8.49,6.795,0,12.39,-0.001486914,-0.001619612,2.5E-07
"2019-03-27 23:50:00",62594,"CKVY",12.81,30.32,29.95,30.5,29.14,90.5,94.7,90.5,0.516,28.18,28.56,27.68,5.214,5.447,77.79,4.59,5.261,0,12.39,-0.001486914,-0.001619612,2.5E-07
"2019-03-27 23:55:00",62595,"CKVY",12.81,30.87,30.63,30.94,30.38,89.3,90.5,89,0.521,27.97,28.17,27.81,4.267,4.788,65.57,8.48,4.603,0,12.39,-0.001486914,-0.001619612,2.5E-07
"2019-03-28 00:00:00",62596,"CKVY",12.81,26.55,29.79,31.43,26.55,90.6,90.6,83.8,0.443,26.42,28.43,23.78,3.798,3.87,322.8,65.22,6.576,0,12.39,-0.001105288,-0.001152426,2.5E-07
"2019-03-28 00:05:00",62597,"CKVY",12.79,28.03,27.29,28.28,26.18,97.3,99.7,90.6,0.506,26.6,27.92,24.13,3.688,3.821,276.7,14.02,5.48,0,12.39,-0.001105288,-0.001152426,2.5E-07
"2019-03-28 00:10:00",62598,"CKVY",12.8,26.86,27.13,28.03,26.67,98.3,98.4,95.3,0.487,26.26,27.35,25.69,3.564,3.576,255.8,5.612,3.288,0,12.39,-0.001105288,-0.001152426,2.5E-07
"2019-03-28 00:15:00",62599,"CKVY",12.8,26.05,26.4,26.92,26.05,97,98.5,97,0.465,25.82,26.54,25.32,3.107,3.466,264.1,17.05,3.288,0,12.39,-0.001949426,-0.002288946,2.5E-07
"2019-03-28 00:20:00",62600,"CKVY",12.79,25.81,25.73,26.18,25.5,98.4,98.4,96.3,0.467,24.97,25.48,24.65,2.43,2.7,328.7,11.07,2.63,0,12.39,-0.001949426,-0.002288946,2.5E-07
"2019-03-28 00:25:00",62601,"CKVY",12.79,26.3,26.26,26.55,25.81,98.4,99.4,98.4,0.476,26.01,26.36,25.44,1.792,2.19,286.3,11.75,2.192,0,12.39,-0.001949426,-0.002288946,2.5E-07
"2019-03-28 00:30:00",62602,"CKVY",12.79,26.36,26.32,26.43,26.18,98.6,98.7,98.3,0.478,25.96,26.1,25.77,0.954,1.346,276.5,0.048,0,0,12.39,-0.002540781,-0.003240967,2.5E-07
"2019-03-28 00:35:00",62603,"CKVY",12.78,26.8,26.69,27.05,26.3,98.7,99.9,98.6,0.487,26.49,27.01,25.95,0.532,0.694,125.7,76.98,1.754,0,12.39,-0.002540781,-0.003240967,2.5E-07
"2019-03-28 00:40:00",62604,"CKVY",12.79,25.31,26.04,26.92,25.31,97.8,98.7,96.5,0.454,25.41,26.58,24.78,1.153,0.733,162.1,12.56,3.946,0,12.39,-0.002540781,-0.003240967,2.5E-07
"2019-03-28 00:45:00",62605,"CKVY",12.79,25.31,25.08,25.31,24.88,100.1,100.2,97.9,0.465,24.93,25.36,24.63,2.164,1.671,172.1,9.5,3.946,0,12.39,-0.003114096,-0.004332581,2.5E-07
"2019-03-28 00:50:00",62606,"CKVY",12.78,26.12,26.19,26.55,25.25,100.1,100.2,100.1,0.481,26.22,26.59,25.29,2.696,2.475,188.1,13.99,3.507,0,12.39,-0.003114096,-0.004332581,2.5E-07
"2019-03-28 00:55:00",62607,"CKVY",12.78,24.95,25.64,26.61,24.95,100.1,100.2,99.4,0.458,25.63,26.64,24.81,2.39,2.579,132.1,66.12,3.288,0,12.39,-0.003114096,-0.004332581,2.5E-07
"2019-03-28 01:00:00",62608,"CKVY",12.78,24.21,24.53,25.07,24.14,100.1,100.2,100,0.444,24.55,25.1,24.16,2.229,2.307,108.8,42.35,4.165,0,12.39,-0.00244916,-0.003065007,2.5E-07
"2019-03-28 01:05:00",62609,"CKVY",12.78,24.33,24.24,24.45,24.08,100.1,100.2,100,0.446,24.26,24.49,24.09,1.924,2.083,106.1,16.99,2.85,0,12.39,-0.00244916,-0.003065007,2.5E-07
"2019-03-28 01:10:00",62610,"CKVY",12.77,24.82,24.64,25.01,24.21,100.1,100.2,100.1,0.456,24.67,25.04,24.23,1.923,1.852,81.7,12.02,3.288,0,12.39,-0.00244916,-0.003065007,2.5E-07
"2019-03-28 01:15:00",62611,"CKVY",12.77,25.32,24.98,25.32,24.76,100.1,100.2,100.1,0.465,25.01,25.36,24.78,1.592,1.648,36.34,71.23,4.165,0,12.39,-0.002629692,-0.003409958,2.5E-07
"2019-03-28 01:20:00",62612,"CKVY",12.77,26.43,25.9,26.5,25.26,100.1,100.2,100.1,0.487,25.92,26.53,25.28,1.788,1.677,241.7,88.3,3.946,0,12.39,-0.002629692,-0.003409958,2.5E-07
"2019-03-28 01:25:00",62613,"CKVY",12.77,25.81,26.29,26.62,25.81,98.7,100.2,98.4,0.468,26.14,26.67,25.44,2.238,2.159,247.7,57.87,7.672,0,12.39,-0.002629692,-0.003409958,2.5E-07
"2019-03-28 01:30:00",62614,"CKVY",12.76,25.81,25.83,25.94,25.69,98.6,98.8,98.3,0.468,25.48,25.63,25.29,1.856,2.12,191.5,83,1.754,0,12.39,-0.002639465,-0.003397527,2.5E-07
"2019-03-28 01:35:00",62615,"CKVY",12.75,25.81,25.9,26.06,25.69,98.4,99.1,98.4,0.467,25.61,25.81,25.35,1.406,1.663,235.6,39.31,1.534,0,12.39,-0.002639465,-0.003397527,2.5E-07
"2019-03-28 01:40:00",62616,"CKVY",12.74,25.81,25.63,25.88,25.44,99.4,99.4,97.7,0.471,25.27,25.66,24.89,0.416,0.837,212,64.24,0.877,0,12.39,-0.002639465,-0.003397527,2.5E-07
"2019-03-28 01:45:00",62617,"CKVY",12.75,25.88,25.85,26,25.75,99.6,99.6,99.3,0.474,25.72,25.86,25.57,0.308,0.374,56.36,21.06,1.315,0,12.39,-0.003155798,-0.004423548,2.5E-07
"2019-03-28 01:50:00",62618,"CKVY",12.75,26.56,26.27,26.56,25.82,98.3,100.1,98.3,0.481,26.14,26.31,25.72,0.339,0.299,122.8,90.9,1.534,0,12.39,-0.003155798,-0.004423548,2.5E-07
"2019-03-28 01:55:00",62619,"CKVY",12.74,26.62,26.51,26.68,26.31,96.8,98.3,96.7,0.475,25.85,26.23,25.6,0.692,0.485,109.3,37.03,2.411,0,12.39,-0.003155798,-0.004423548,2.5E-07
"2019-03-28 02:00:00",62620,"CKVY",12.74,26.32,26.59,26.81,26.19,95,96.8,94.9,0.46,25.56,26.01,24.96,1.201,0.97,126.4,20.1,2.85,0,12.39,-0.003453215,-0.005055722,2.5E-07
"2019-03-28 02:05:00",62621,"CKVY",12.73,25.7,25.93,26.32,25.57,96.2,96.2,95,0.454,24.89,25.11,24.6,1.384,1.305,147.5,12.72,2.85,0,12.39,-0.003453215,-0.005055722,2.5E-07
"2019-03-28 02:10:00",62622,"CKVY",12.74,25.21,25.51,25.7,25.21,96.9,96.9,96.2,0.448,24.68,24.83,24.42,1.17,1.272,139.1,17.87,1.534,0,12.39,-0.003453215,-0.005055722,2.5E-07
"2019-03-28 02:15:00",62623,"CKVY",12.73,24.46,24.79,25.33,24.4,98.5,98.5,96.7,0.441,24.19,24.55,24.02,1.209,1.204,134.6,6.273,2.85,0,12.39,-0.002867413,-0.00388717,2.5E-07
"2019-03-28 02:20:00",62624,"CKVY",12.73,24.59,24.44,24.71,24.22,100.1,100.2,98.4,0.451,24.29,24.75,23.92,1.101,1.157,141.2,8.86,1.754,0,12.4,-0.002867413,-0.00388717,2.5E-07
"2019-03-28 02:25:00",62625,"CKVY",12.72,25.58,25.06,25.64,24.53,100.1,100.2,100.1,0.47,25.08,25.67,24.54,1.572,1.375,115.5,7.287,3.069,0,12.39,-0.002867413,-0.00388717,2.5E-07
"2019-03-28 02:30:00",62626,"CKVY",12.72,25.83,25.79,25.95,25.52,100.1,100.2,100.1,0.475,25.82,25.98,25.54,1.238,1.418,125.1,7.661,1.315,0,12.4,-0.002919199,-0.003953374,2.5E-07
"2019-03-28 02:35:00",62627,"CKVY",12.72,25.95,26.08,26.44,25.76,98.7,100.2,98.6,0.471,26.01,26.46,25.55,1.436,1.237,237.1,43.94,3.288,0,12.39,-0.002919199,-0.003953374,2.5E-07
"2019-03-28 02:40:00",62628,"CKVY",12.72,24.96,25.37,25.95,24.9,99.6,99.6,98.6,0.456,25.1,25.63,24.7,1.475,1.419,235.6,7.749,3.288,0,12.39,-0.002919199,-0.003953374,2.5E-07
"2019-03-28 02:45:00",62629,"CKVY",12.72,25.02,24.96,25.08,24.84,99.9,100.2,99.6,0.459,24.96,25.12,24.81,2.125,1.774,198.5,9.11,3.507,0,12.4,-0.002851857,-0.003810541,2.5E-07
"2019-03-28 02:50:00",62630,"CKVY",12.71,24.9,25.06,25.21,24.84,97.4,99.9,97.4,0.445,24.81,25.09,24.2,2.65,2.419,175.7,8.95,4.165,0,12.39,-0.002851857,-0.003810541,2.5E-07
"2019-03-28 02:55:00",62631,"CKVY",12.71,25.21,25,25.21,24.77,98,98.2,97.3,0.453,24.47,24.76,24.12,2.973,2.901,168.3,9.99,4.165,0,12.4,-0.002851857,-0.003810541,2.5E-07
"2019-03-28 03:00:00",62632,"CKVY",12.71,25.21,25.17,25.39,24.96,97.2,98,97.2,0.449,24.55,24.83,24.29,2.971,2.918,134.9,9.74,4.384,0,12.4,-0.00220087,-0.002693359,2.5E-07
"2019-03-28 03:05:00",62633,"CKVY",12.69,25.08,25.1,25.39,24.77,98.2,98.4,96.4,0.452,24.52,25.01,23.95,3.213,3.085,118.6,8.99,5.48,0,12.4,-0.00220087,-0.002693359,2.5E-07
"2019-03-28 03:10:00",62634,"CKVY",12.7,25.21,25.11,25.21,24.96,100.1,100.2,98.1,0.463,24.97,25.25,24.58,3.705,3.428,116.1,4.416,5.261,0,12.4,-0.00220087,-0.002693359,2.5E-07
"2019-03-28 03:15:00",62635,"CKVY",12.69,25.15,25.08,25.27,24.9,100.1,100.2,100,0.462,25.1,25.3,24.91,4.24,3.985,122.3,4.229,5.261,0,12.4,-0.002022462,-0.002398241,2.5E-07
"2019-03-28 03:20:00",62636,"CKVY",12.69,25.76,25.56,25.95,25.02,100.2,100.2,100.1,0.474,25.59,25.98,25.04,4.806,4.599,124.8,2.205,6.357,0,12.4,-0.002022462,-0.002398241,2.5E-07
"2019-03-28 03:25:00",62637,"CKVY",12.68,25.7,25.67,25.83,25.52,100.2,100.2,100.1,0.473,25.7,25.86,25.54,4.983,4.882,123,3.975,5.699,0,12.4,-0.002022462,-0.002398241,2.5E-07
"2019-03-28 03:30:00",62638,"CKVY",12.69,25.58,25.73,25.89,25.52,100.2,100.2,100.1,0.47,25.76,25.92,25.53,5.263,5.162,139.4,5.458,5.699,0,12.4,-0.001811968,-0.002064275,2.5E-07
"2019-03-28 03:35:00",62639,"CKVY",12.68,25.08,25.26,25.64,24.96,100.1,100.2,100.1,0.461,25.29,25.67,24.99,5.052,5.158,159,3.368,5.48,0,12.4,-0.001811968,-0.002064275,2.5E-07
"2019-03-28 03:40:00",62640,"CKVY",12.68,25.83,25.41,25.95,24.9,100.2,100.2,100.1,0.475,25.43,25.97,24.91,4.917,4.978,177.1,5.26,5.48,0,12.4,-0.001811968,-0.002064275,2.5E-07
"2019-03-28 03:45:00",62641,"CKVY",12.68,25.39,25.67,25.95,25.33,100.1,100.2,100.1,0.466,25.69,25.98,25.35,4.408,4.685,176.1,4.527,4.822,0,12.4,-0.001788557,-0.0020334,2.5E-07
"2019-03-28 03:50:00",62642,"CKVY",12.67,25.45,25.39,25.58,25.21,100.2,100.2,100.1,0.468,25.41,25.6,25.22,4.135,4.226,183.6,3.32,5.042,0,12.4,-0.001788557,-0.0020334,2.5E-07
"2019-03-28 03:55:00",62643,"CKVY",12.67,25.45,25.61,25.83,25.39,100.2,100.2,100.1,0.468,25.63,25.85,25.41,4.155,4.132,181.4,4.095,5.699,0,12.4,-0.001788557,-0.0020334,2.5E-07
"2019-03-28 04:00:00",62644,"CKVY",12.67,24.71,25.09,25.58,24.71,100.1,100.2,100.1,0.453,25.12,25.61,24.73,4.678,4.4,172.3,3.076,5.918,0,12.4,-0.00192777,-0.00223584,2.5E-07
"2019-03-28 04:05:00",62645,"CKVY",12.67,23.91,24.4,24.9,23.78,100.1,100.2,100.1,0.438,24.43,24.93,23.82,5.317,4.997,158.2,3.772,7.453,0,12.4,-0.00192777,-0.00223584,2.5E-07
"2019-03-28 04:10:00",62646,"CKVY",12.67,23.47,23.74,24.03,23.35,100.1,100.2,100.1,0.431,23.77,24.06,23.38,5.514,5.477,149.1,7.337,6.795,0,12.4,-0.00192777,-0.00223584,2.5E-07
"2019-03-28 04:15:00",62647,"CKVY",12.66,23.23,23.18,23.41,22.98,100.1,100.2,100.1,0.426,23.21,23.45,23,5.276,5.372,123.6,3.908,5.042,0,12.4,-0.001637289,-0.001839431,2.5E-07
"2019-03-28 04:20:00",62648,"CKVY",12.66,23.23,23.21,23.35,23.1,100.1,100.2,100.1,0.426,23.24,23.38,23.12,4.976,5.14,120.8,2.541,6.357,0,12.4,-0.001637289,-0.001839431,2.5E-07
"2019-03-28 04:25:00",62649,"CKVY",12.66,23.54,23.24,23.6,23.04,100.1,100.2,100.1,0.432,23.27,23.63,23.07,5.192,5.032,117.3,2.544,6.795,0,12.4,-0.001637289,-0.001839431,2.5E-07
"2019-03-28 04:30:00",62650,"CKVY",12.66,24.09,23.9,24.09,23.47,100.1,100.2,100.1,0.442,23.92,24.13,23.49,5.733,5.479,120.8,3.149,6.795,0,12.4,-0.001631589,-0.001834844,2.5E-07
"2019-03-28 04:35:00",62651,"CKVY",12.66,24.34,24.17,24.4,23.91,100.2,100.2,100.1,0.447,24.19,24.44,23.92,5.798,5.815,118.3,3.739,6.576,0,12.4,-0.001631589,-0.001834844,2.5E-07
"2019-03-28 04:40:00",62652,"CKVY",12.65,24.09,24.29,24.53,24.03,100.1,100.2,100.1,0.442,24.32,24.56,24.06,5.311,5.585,128.1,3.533,5.699,0,12.4,-0.001631589,-0.001834844,2.5E-07
"2019-03-28 04:45:00",62653,"CKVY",12.64,24.09,24.12,24.28,23.97,100.1,100.2,100.1,0.442,24.14,24.3,23.99,4.553,4.963,124.7,3.171,4.603,0,12.4,-0.001628811,-0.001823627,2.5E-07
"2019-03-28 04:50:00",62654,"CKVY",12.64,24.16,24.22,24.47,24.03,100.1,100.2,100.1,0.443,24.24,24.49,24.04,3.57,4.044,167.2,36.16,3.288,0,12.4,-0.001628811,-0.001823627,2.5E-07
"2019-03-28 04:55:00",62655,"CKVY",12.64,24.22,23.8,24.34,23.48,100.1,100.2,100.1,0.444,23.82,24.38,23.5,2.871,3.228,220.4,21.18,3.507,0,12.4,-0.001628811,-0.001823627,2.5E-07
"2019-03-28 05:00:00",62656,"CKVY",12.64,23.23,23.84,24.53,23.1,100.1,100.2,100.1,0.426,23.86,24.56,23.13,2.36,2.581,230.5,14.61,2.85,0,12.4,-0.002086248,-0.002499969,2.5E-07
"2019-03-28 05:05:00",62657,"CKVY",12.63,23.1,23.06,23.23,22.92,100.1,100.2,100.1,0.424,23.09,23.26,22.93,2.13,2.231,247.6,4.533,2.192,0,12.4,-0.002086248,-0.002499969,2.5E-07
"2019-03-28 05:10:00",62658,"CKVY",12.62,23.17,23.11,23.23,22.98,100.2,100.2,100.1,0.425,23.13,23.26,22.99,1.573,1.823,272,32.68,1.754,0,12.4,-0.002086248,-0.002499969,2.5E-07
"2019-03-28 05:15:00",62659,"CKVY",12.63,23.35,23.2,23.41,22.98,100.1,100.2,100.1,0.428,23.23,23.45,23,0.951,1.234,266.7,39.98,1.096,0,12.4,-0.002564043,-0.003338911,2.5E-07
"2019-03-28 05:20:00",62660,"CKVY",12.62,24.09,23.94,24.34,23.29,100.2,100.2,100.1,0.442,23.96,24.37,23.3,1.041,0.954,211.7,8.92,2.85,0,12.4,-0.002564043,-0.003338911,2.5E-07
"2019-03-28 05:25:00",62661,"CKVY",12.63,24.34,24.15,24.4,24.03,100.1,100.2,100.1,0.446,24.17,24.42,24.05,1.371,1.217,222.4,6.903,2.411,0,12.4,-0.002564043,-0.003338911,2.5E-07
"2019-03-28 05:30:00",62662,"CKVY",12.62,24.34,24.32,24.46,24.22,100.1,100.2,100.1,0.446,24.35,24.49,24.23,1.695,1.569,241.5,11.95,1.754,0,12.4,-0.002891023,-0.003935148,2.5E-07
"2019-03-28 05:35:00",62663,"CKVY",12.62,24.28,24.29,24.4,24.16,100.1,100.2,100.1,0.445,24.31,24.42,24.17,1.068,1.442,260,3.85,0.877,0,12.4,-0.002891023,-0.003935148,2.5E-07
"2019-03-28 05:40:00",62664,"CKVY",12.61,24.34,24.34,24.46,24.22,100.1,100.2,100.1,0.446,24.36,24.5,24.23,0.49,0.757,261,0.105,0,0,12.4,-0.002891023,-0.003935148,2.5E-07
"2019-03-28 05:45:00",62665,"CKVY",12.62,24.59,24.49,24.71,24.22,100.2,100.2,100.1,0.451,24.51,24.75,24.23,0.258,0.293,246.5,19.18,1.973,0,12.4,-0.003151092,-0.004474775,2.5E-07
"2019-03-28 05:50:00",62666,"CKVY",12.62,24.65,24.61,24.71,24.46,100.1,100.2,100.1,0.452,24.63,24.75,24.49,0.69,0.476,166.8,21.27,1.973,0,12.4,-0.003151092,-0.004474775,2.5E-07
"2019-03-28 05:55:00",62667,"CKVY",12.61,24.84,24.69,24.9,24.46,100.1,100.2,100.1,0.456,24.71,24.92,24.49,1.299,0.989,156,11.22,2.192,0,12.4,-0.003151092,-0.004474775,2.5E-07
"2019-03-28 06:00:00",62668,"CKVY",12.61,24.71,24.73,24.9,24.53,100.2,100.2,100.1,0.454,24.75,24.93,24.53,1.976,1.667,166.3,6.391,3.726,0,12.4,-0.003047523,-0.004234026,5.336712E-05
"2019-03-28 06:05:00",62669,"CKVY",12.61,25.46,24.85,25.46,24.4,100.2,100.2,100.1,0.468,24.87,25.49,24.42,2.855,2.326,174.6,4.509,5.48,0,12.4,-0.003047523,-0.004234026,5.336712E-05
"2019-03-28 06:10:00",62670,"CKVY",12.61,26.51,25.93,26.57,25.4,100.2,100.2,100.1,0.489,25.95,26.6,25.41,3.902,3.411,184.9,3.773,5.918,0,12.4,-0.003047523,-0.004234026,5.336712E-05
"2019-03-28 06:15:00",62671,"CKVY",12.6,27,26.7,27.06,26.44,99.4,100.2,99.4,0.495,26.71,27.03,26.46,4.346,4.258,189.5,4.384,5.699,0,12.4,-0.002189714,-0.00262903,0.003418274
"2019-03-28 06:20:00",62672,"CKVY",12.61,25.89,26.3,27.06,25.89,98.3,99.4,96.8,0.468,25.78,26.91,25.35,3.24,3.89,354,47.14,1.973,0,12.4,-0.002189714,-0.00262903,0.003418274
"2019-03-28 06:25:00",62673,"CKVY",12.61,26.82,26.27,26.82,25.83,100.2,100.2,98.3,0.495,26.15,26.85,25.43,2.216,2.595,206.3,48.14,3.946,0,12.4,-0.002189714,-0.00262903,0.003418274
"2019-03-28 06:30:00",62674,"CKVY",12.6,25.39,26.24,26.82,25.33,97.8,100.2,97.8,0.456,25.94,26.84,24.81,1.747,1.881,136.2,21,3.726,0,12.41,0.0002283881,0.0003288721,0.01201395
"2019-03-28 06:35:00",62675,"CKVY",12.6,24.34,24.66,25.39,24.28,100.1,100.2,97.6,0.446,24.44,24.86,24.27,2.615,2.112,146,7.021,4.822,0,12.41,0.0002283881,0.0003288721,0.01201395
"2019-03-28 06:40:00",62676,"CKVY",12.6,24.59,24.42,24.71,24.09,100.1,100.2,100.1,0.451,24.44,24.75,24.12,3.058,2.959,143.8,8.87,5.042,0,12.41,0.0002283881,0.0003288721,0.01201395
"2019-03-28 06:45:00",62677,"CKVY",12.6,24.22,24.27,24.59,24.09,100.1,100.2,100.1,0.444,24.3,24.62,24.11,3.155,3.008,117,7.373,5.261,0,12.41,0.0001212953,0.0001435268,0.02907345
"2019-03-28 06:50:00",62678,"CKVY",12.6,24.22,24.07,24.28,23.91,100.1,100.2,100.1,0.444,24.1,24.3,23.92,3.332,3.363,101.9,8.04,5.261,0,12.41,0.0001212953,0.0001435268,0.02907345
"2019-03-28 06:55:00",62679,"CKVY",12.6,24.77,24.43,24.77,24.16,100.1,100.2,100.1,0.454,24.46,24.81,24.16,2.894,3.102,61.2,16.75,2.63,0,12.4,0.0001212953,0.0001435268,0.02907345
"2019-03-28 07:00:00",62680,"CKVY",12.59,24.65,24.72,24.84,24.53,100.2,100.2,100.1,0.452,24.74,24.87,24.54,2.767,2.946,89.9,22.9,3.507,0.02171004,12.4,9.164613E-05,8.928756E-05,0.06182792
"2019-03-28 07:05:00",62681,"CKVY",12.58,25.33,25,25.46,24.59,100.1,100.2,100.1,0.465,25.02,25.49,24.6,2.172,2.396,71.18,27.2,3.069,0.1438024,12.4,9.164613E-05,8.928756E-05,0.06182792
"2019-03-28 07:10:00",62682,"CKVY",12.58,25.7,25.58,25.76,25.33,100.1,100.2,100.1,0.472,25.6,25.8,25.35,2.505,2.334,110.2,5.208,3.288,0.4317196,12.4,9.164613E-05,8.928756E-05,0.06182792
"2019-03-28 07:15:00",62683,"CKVY",12.59,25.02,25.38,25.7,24.96,98.6,100.2,98.5,0.453,25.21,25.74,24.62,2.375,2.435,127.6,12.3,3.069,0.963627,12.4,0.0002299644,0.0002534849,0.103257
"2019-03-28 07:20:00",62684,"CKVY",12.59,24.28,24.62,25.08,24.28,99.7,99.8,98.3,0.443,24.31,24.77,23.96,2.376,2.422,168.3,18.15,3.288,1.722158,12.4,0.0002299644,0.0002534849,0.103257
"2019-03-28 07:25:00",62685,"CKVY",12.59,24.22,24.24,24.4,24.09,100.1,100.2,99.7,0.444,24.26,24.42,24.11,1.923,2.11,229.1,45.17,2.63,2.919977,12.4,0.0002299644,0.0002534849,0.103257
"2019-03-28 07:30:00",62686,"CKVY",12.59,24.09,24.24,24.46,24.03,100.2,100.2,100.1,0.442,24.26,24.49,24.05,2.098,2.054,324,17.21,3.726,5.052541,12.4,0.0006897624,0.0007520832,0.1481307
"2019-03-28 07:35:00",62687,"CKVY",12.61,24.09,24.03,24.34,23.72,100.1,100.2,100.1,0.442,24.06,24.37,23.74,1.85,1.895,51.81,30.76,1.973,8.28345,12.4,0.0006897624,0.0007520832,0.1481307
"2019-03-28 07:40:00",62688,"CKVY",12.64,25.02,24.48,25.09,23.97,100.1,100.2,100.1,0.459,24.5,25.11,23.98,2.253,2.086,91.4,13.32,3.507,12.50935,12.4,0.0006897624,0.0007520832,0.1481307
"2019-03-28 07:45:00",62689,"CKVY",12.67,24.59,24.74,25.02,24.47,99.1,100.2,99.1,0.447,24.65,25.06,24.25,2.125,2.168,86.7,5.624,3.069,17.15713,12.4,0.001814435,0.001931014,0.1942148
"2019-03-28 07:50:00",62690,"CKVY",12.69,24.1,24.21,24.59,23.97,99.1,99.1,97.7,0.438,23.8,24.37,23.43,1.753,1.999,127.5,10.57,1.754,22.09291,12.4,0.001814435,0.001931014,0.1942148
"2019-03-28 07:55:00",62691,"CKVY",12.72,24.34,24.37,24.59,23.97,100.1,100.2,99.1,0.446,24.36,24.63,23.78,0.884,1.298,138.1,41.03,1.754,26.7765,12.4,0.001814435,0.001931014,0.1942148
"2019-03-28 08:00:00",62692,"CKVY",12.75,24.35,24.2,24.47,24.1,100.2,100.2,99.8,0.447,24.21,24.5,24.03,0.787,0.769,318.4,15.78,2.85,30.65728,12.4,0.003028032,0.003240736,0.2408478
"2019-03-28 08:05:00",62693,"CKVY",12.79,25.59,24.88,25.59,24.29,100.1,100.2,100.1,0.47,24.9,25.62,24.3,1.148,0.95,286.2,82,2.63,33.09315,12.4,0.003028032,0.003240736,0.2408478
"2019-03-28 08:10:00",62694,"CKVY",12.83,24.29,24.84,25.71,24.29,97.9,100.2,97.5,0.436,24.44,25.74,23.78,1.572,1.44,198.5,29.1,3.069,35.08612,12.4,0.003028032,0.003240736,0.2408478
"2019-03-28 08:15:00",62695,"CKVY",12.87,24.66,24.28,24.72,23.92,100.1,100.2,97.8,0.452,24.08,24.76,23.44,1.268,1.532,259.3,35.06,3.069,37.25121,12.4,0.00362327,0.003881193,0.2870088
"2019-03-28 08:20:00",62696,"CKVY",12.89,24.23,24.4,24.72,24.04,100,100.2,99.3,0.444,24.39,24.76,23.91,1.522,1.356,281.2,12.5,2.63,38.47084,12.4,0.00362327,0.003881193,0.2870088
"2019-03-28 08:25:00",62697,"CKVY",12.92,24.1,24.2,24.48,23.92,99.7,100.2,99.3,0.44,24.17,24.5,23.76,1.827,1.608,296.4,9.62,2.85,38.23729,12.4,0.00362327,0.003881193,0.2870088
"2019-03-28 08:30:00",62698,"CKVY",12.94,23.18,23.55,24.1,22.87,99,100,97.9,0.42,23.29,24.03,22.45,2.649,2.136,293.3,8.85,4.165,36.82619,12.4,0.003379812,0.003610292,0.3328335
"2019-03-28 08:35:00",62699,"CKVY",13.02,23.11,22.4,23.24,21.94,100.1,100.2,96.9,0.424,22.12,23.15,21.26,3.322,3,270.3,6.164,4.822,38.7035,12.4,0.003379812,0.003610292,0.3328335
"2019-03-28 08:40:00",62700,"CKVY",13.18,24.04,23.42,24.04,22.99,100.1,100.2,100.1,0.441,23.44,24.08,23.01,3.794,3.575,274.2,6.843,4.165,46.56782,12.4,0.003379812,0.003610292,0.3328335
"2019-03-28 08:45:00",62701,"CKVY",13.75,24.72,24.12,24.79,23.61,99,100.2,98.7,0.449,23.99,24.57,23.32,3.861,3.83,272.4,5.342,5.042,68.62649,12.4,0.006975936,0.007438038,0.3777341
"2019-03-28 08:50:00",62702,"CKVY",14.04,25.34,25.39,26.08,24.66,92.9,99.2,92.1,0.432,24.36,25.65,23.24,3.389,3.664,317.1,22.36,4.384,115.9496,12.41,0.006975936,0.007438038,0.3777341
"2019-03-28 08:55:00",62703,"CKVY",13.93,28.19,26.48,28.19,25.22,92.3,94.7,92.3,0.483,24.95,26.4,23.47,2.781,3.168,44.26,18.01,3.069,185.9204,12.41,0.006975936,0.007438038,0.3777341
"2019-03-28 09:00:00",62704,"CKVY",13.86,26.95,27.92,28.62,26.89,88.2,92.1,83.9,0.439,24.37,26.32,23.11,2.606,2.588,85,6.434,5.042,248.1844,12.41,0.02093382,0.02283679,0.4200291
"2019-03-28 09:05:00",62705,"CKVY",13.83,26.39,26.64,26.95,26.33,87.6,89,87,0.425,23.58,24.06,23.1,2.62,2.596,123.2,10.64,4.384,288.8605,12.41,0.02093382,0.02283679,0.4200291
"2019-03-28 09:10:00",62706,"CKVY",13.81,28.99,27.72,29.12,26.27,83.1,87.7,83.1,0.449,23.91,24.64,23.09,2.207,2.306,147.8,15.23,1.973,307.2952,12.42,0.02093382,0.02283679,0.4200291
"2019-03-28 09:15:00",62707,"CKVY",13.81,28.99,29.2,29.55,28.93,82.8,83.1,79.55,0.448,24.1,24.56,23.64,2.022,2.146,168.3,16.78,4.603,326.5354,12.42,0.02793381,0.03062136,0.4618001
"2019-03-28 09:20:00",62708,"CKVY",13.8,27.32,28.61,29.18,27.25,86.1,88.2,82.9,0.434,24.92,25.76,23.64,2.4,2.183,223.6,14.4,5.261,352.4605,12.42,0.02793381,0.03062136,0.4618001
"2019-03-28 09:25:00",62709,"CKVY",13.8,29.91,28.33,30.03,26.94,84,90.2,84,0.472,25.38,26.74,23.57,2.673,2.604,186.2,37.22,3.507,389.1141,12.42,0.02793381,0.03062136,0.4618001
"2019-03-28 09:30:00",62710,"CKVY",13.81,27.43,28.44,29.97,27.37,90.5,90.6,82.7,0.459,24.97,25.67,24.62,3.439,3.082,124.4,18.52,7.014,409.3706,12.42,0.03328635,0.0362484,0.5003596
"2019-03-28 09:35:00",62711,"CKVY",13.81,29.04,28,29.04,27.19,89.9,90.9,89.9,0.487,25.6,26.52,24.77,4.365,3.981,96.3,8.12,8.77,409.4265,12.43,0.03328635,0.0362484,0.5003596
"2019-03-28 09:40:00",62712,"CKVY",13.81,31.15,30.01,31.15,28.92,84,89.9,83.9,0.495,26.55,26.88,26.31,5.888,5.08,97.9,5.869,8.33,427.6663,12.43,0.03328635,0.0362484,0.5003596
"2019-03-28 09:45:00",62713,"CKVY",13.81,32.57,31.98,32.69,31.15,80.9,84,80.9,0.506,27.32,27.74,26.82,6.221,6.13,108.9,7.835,8.11,450.0573,12.43,0.03708589,0.04094225,0.5364882
"2019-03-28 09:50:00",62714,"CKVY",13.81,35.59,34.21,35.72,32.57,70.69,80.9,70.69,0.499,27.3,27.6,27.02,6.16,6.082,110.7,10.49,8.99,491.5773,12.43,0.03708589,0.04094225,0.5364882
"2019-03-28 09:55:00",62715,"CKVY",13.82,35.59,36.03,36.21,35.59,71.41,71.41,68.9,0.504,27.14,27.5,26.76,7.045,6.574,126.1,4.308,10.74,516.4771,12.43,0.03708589,0.04094225,0.5364882
"2019-03-28 10:00:00",62716,"CKVY",13.83,35.59,35.56,35.84,35.22,75.5,75.53,71.38,0.532,27.93,28.73,27.26,7.9,7.49,139.2,6.825,10.52,501.9351,12.43,0.04421642,0.05149232,0.5704398
"2019-03-28 10:05:00",62717,"CKVY",13.83,35.7,35.61,36.02,35.33,74.77,76.49,73.19,0.53,28.46,28.79,27.99,8.69,8.34,150.3,6.274,10.52,429.3658,12.43,0.04421642,0.05149232,0.5704398
"2019-03-28 10:10:00",62718,"CKVY",13.83,35.64,36.2,36.63,35.58,74.02,74.77,70.58,0.523,28.09,28.59,27.66,9.11,9,160.1,4.755,12.28,338.1878,12.43,0.04421642,0.05149232,0.5704398
"2019-03-28 10:15:00",62719,"CKVY",13.84,33.29,35.01,35.7,33.29,77.34,77.34,73.8,0.498,27.9,28.48,26.82,8.58,8.75,208.4,32.56,12.28,280.1382,12.43,0.02809011,0.0351462,0.6019624
"2019-03-28 10:20:00",62720,"CKVY",13.85,33.29,32.87,33.41,32.3,78.47,82.4,77.17,0.505,27.11,28.01,26.61,7.903,8.3,201.7,19.77,9.86,241.3608,12.43,0.02809011,0.0351462,0.6019624
"2019-03-28 10:25:00",62721,"CKVY",13.85,36.62,33.94,36.68,32.97,82.2,85.4,77.86,0.604,28.81,31.99,27.02,7.179,7.246,255.2,47.9,16.22,195.1934,12.43,0.02809011,0.0351462,0.6019624
"2019-03-28 10:30:00",62722,"CKVY",13.86,35.19,35.22,36.68,34.64,76.13,82.2,73,0.528,28.34,31.76,27.51,8.11,7.824,331.3,11.26,14.69,165.2256,12.43,0.01994248,0.02506791,0.6313339
"2019-03-28 10:35:00",62723,"CKVY",13.86,35.19,35.27,35.5,35.13,78.53,78.6,76.06,0.545,28.79,29.28,28.42,8.95,8.44,339.2,11.89,14.03,174.1162,12.43,0.01994248,0.02506791,0.6313339
"2019-03-28 10:40:00",62724,"CKVY",13.87,35,35.11,35.31,34.94,81.5,81.6,78.53,0.562,29.76,30.24,29.18,9.25,9.41,345.8,10.52,14.03,188.4628,12.43,0.01994248,0.02506791,0.6313339
"2019-03-28 10:45:00",62725,"CKVY",13.87,35.18,35.12,35.31,34.88,81.5,81.6,80.1,0.565,29.83,30.17,29.61,8.86,8.99,346.7,12.7,12.06,183.9945,12.43,0.02130176,0.02684918,0.656573
"2019-03-28 10:50:00",62726,"CKVY",13.87,35.3,35.26,35.37,35.12,85.6,85.6,81.4,0.596,30.74,31.46,30.03,8.41,8.66,358.1,13.92,13.15,167.0603,12.43,0.02130176,0.02684918,0.656573
"2019-03-28 10:55:00",62727,"CKVY",13.88,35.05,35.3,35.43,35.05,94.9,94.9,85.7,0.655,32.9,33.84,31.38,8.56,8.4,351,14.65,13.81,151.9294,12.43,0.02130176,0.02684918,0.656573
"2019-03-28 11:00:00",62728,"CKVY",13.88,34.68,34.97,35.12,34.68,98.6,98.6,94.9,0.67,34.17,34.43,33.74,8.37,8.41,357.7,16.84,11.84,152.2385,12.43,0.01624625,0.01914164,0.6769485
"2019-03-28 11:05:00",62729,"CKVY",13.88,35.3,34.85,35.3,34.5,98.8,99.8,98.6,0.689,34.69,35.01,34.23,8.79,8.63,13.9,10.72,13.15,177.6892,12.43,0.01624625,0.01914164,0.6769485
"2019-03-28 11:10:00",62730,"CKVY",13.88,35.05,35.18,35.36,34.99,99.1,99.4,98.3,0.684,34.89,35.07,34.75,8.59,8.74,32.71,13.64,12.49,251.8543,12.43,0.01624625,0.01914164,0.6769485
"2019-03-28 11:15:00",62731,"CKVY",13.88,34.81,34.99,35.18,34.81,97.2,99.2,97.1,0.664,34.56,34.98,34.06,8.89,8.58,17.77,11.89,14.91,273.5262,12.43,0.02304313,0.02458332,0.6950344
"2019-03-28 11:20:00",62732,"CKVY",13.88,34.99,34.9,35.05,34.75,97.1,97.3,96.8,0.668,34.16,34.3,33.96,8.58,8.8,355,11.08,14.47,280.5504,12.43,0.02304313,0.02458332,0.6950344
"2019-03-28 11:25:00",62733,"CKVY",13.88,35.92,35.34,35.98,34.93,93.5,97.1,93.5,0.668,34.13,34.33,33.98,8.43,8.4,337.4,13.98,11.84,274.6872,12.43,0.02304313,0.02458332,0.6950344
"2019-03-28 11:30:00",62734,"CKVY",13.88,36.48,36.14,36.48,35.73,93.3,94.2,92.2,0.681,34.44,34.84,34.03,8.4,8.61,321.2,8.37,12.49,423.0513,12.43,0.0411857,0.04450279,0.7124392
"2019-03-28 11:35:00",62735,"CKVY",13.87,36.54,36.4,36.54,36.17,90.8,93.4,90.7,0.665,34.26,34.81,33.89,8.96,8.62,314.3,8.18,13.37,598.8575,12.43,0.0411857,0.04450279,0.7124392
"2019-03-28 11:40:00",62736,"CKVY",13.87,36.79,36.69,36.91,36.41,87.3,90.8,87.3,0.645,33.75,34.18,33.25,9.87,9.42,309.2,7.529,15.78,729.3865,12.43,0.0411857,0.04450279,0.7124392
"2019-03-28 11:45:00",62737,"CKVY",13.88,37.16,36.99,37.16,36.66,84.6,87.8,84.5,0.635,33.22,33.63,32.78,10.82,10.29,312,7.896,15.78,757.0947,12.43,0.0602468,0.0661527,0.7265652
"2019-03-28 11:50:00",62738,"CKVY",13.88,37.4,37.19,37.52,36.91,83.8,84.7,83.2,0.635,32.77,33.21,32.4,11.33,11.14,309.2,9.11,18.63,749.426,12.43,0.0602468,0.0661527,0.7265652
"2019-03-28 11:55:00",62739,"CKVY",13.88,37.33,37.35,37.46,37.15,82.7,83.8,82.4,0.624,32.66,33,32.3,11.33,11.37,311.5,7.309,14.25,754.5128,12.44,0.0602468,0.0661527,0.7265652
"2019-03-28 12:00:00",62740,"CKVY",13.88,37.82,37.68,37.89,37.39,79.74,83.3,79.74,0.614,32.68,33.12,32.1,9.95,10.72,335.8,11.71,10.52,761.5635,12.44,0.06196715,0.06978612,0.7378938
"2019-03-28 12:05:00",62741,"CKVY",13.88,38.01,37.84,38.13,37.51,78.06,80.6,77.82,0.606,32.03,32.43,31.67,8.94,9.35,333,8.87,12.28,769.285,12.44,0.06196715,0.06978612,0.7378938
"2019-03-28 12:10:00",62742,"CKVY",13.88,38.32,38.01,38.38,37.76,77.51,78.95,77.51,0.609,31.86,32.11,31.47,7.804,8.41,333.9,9.91,11.18,777.9874,12.44,0.06196715,0.06978612,0.7378938
"2019-03-28 12:15:00",62743,"CKVY",13.88,38.5,38.28,38.56,38.13,76.44,77.75,76.24,0.605,31.71,32.07,31.32,7.199,7.491,351.2,14.05,9.21,791.6951,12.44,0.07103612,0.0798553,0.7455837
"2019-03-28 12:20:00",62744,"CKVY",13.88,38.63,38.58,38.75,38.32,74.73,76.41,74.42,0.594,31.48,31.8,31.09,6.197,6.653,343.1,15.06,7.672,804.0825,12.44,0.07103612,0.0798553,0.7455837
"2019-03-28 12:25:00",62745,"CKVY",13.88,38.75,38.73,38.87,38.44,74.17,75.21,73.76,0.592,31.3,31.6,30.99,5.355,5.723,350.7,21.32,7.014,812.7465,12.44,0.07103612,0.0798553,0.7455837
"2019-03-28 12:30:00",62746,"CKVY",13.86,38.8,38.96,39.24,38.62,72.66,74.86,72.31,0.581,31.23,31.63,30.56,4.727,4.953,7.196,18.03,5.699,814.6277,12.44,0.07917316,0.08818485,0.7494901
"2019-03-28 12:35:00",62747,"CKVY",13.87,39.79,39.21,39.85,38.62,70.39,73.34,70.39,0.585,31.06,31.35,30.68,3.841,4.331,16.5,22.09,4.822,814.3544,12.44,0.07917316,0.08818485,0.7494901
"2019-03-28 12:40:00",62748,"CKVY",13.87,39.6,39.8,40.1,39.48,70.32,70.8,69.19,0.581,30.8,31.3,30.47,3.409,3.58,357.9,14.52,6.576,815.9766,12.44,0.07917316,0.08818485,0.7494901
"2019-03-28 12:45:00",62749,"CKVY",13.86,40.41,39.92,40.53,39.6,69.15,70.52,69.08,0.589,30.93,31.24,30.65,3.256,3.443,331.9,14.65,5.261,819.5897,12.44,0.08609479,0.09496939,0.7497762
"2019-03-28 12:50:00",62750,"CKVY",13.86,40.22,40.5,40.77,40.1,69.08,69.15,67.78,0.584,30.91,31.29,30.6,3.391,3.244,346.2,17.63,5.48,826.2668,12.44,0.08609479,0.09496939,0.7497762
"2019-03-28 12:55:00",62751,"CKVY",13.85,40.52,40.36,40.71,40.03,67.84,69.12,67.84,0.581,30.88,31.2,30.61,3.391,3.352,350.3,17.06,8.77,833.5933,12.44,0.08609479,0.09496939,0.7497762
"2019-03-28 13:00:00",62752,"CKVY",13.84,40.51,40.42,40.58,40.21,68.93,70.65,67.77,0.59,31.15,31.71,30.44,4.783,3.964,325.9,12.12,10.96,843.005,12.44,0.0910413,0.1003261,0.7461129
"2019-03-28 13:05:00",62753,"CKVY",13.84,40.51,40.48,40.69,40.27,67.41,70.58,67.41,0.577,31.14,31.66,30.58,6.143,5.516,311.2,11.5,10.52,855.5671,12.44,0.0910413,0.1003261,0.7461129
"2019-03-28 13:10:00",62754,"CKVY",13.83,40.19,40.35,40.57,40.07,68.24,69.47,66.93,0.577,30.63,31.04,30.29,7.621,6.978,328.2,10.05,11.4,867.3034,12.44,0.0910413,0.1003261,0.7461129
"2019-03-28 13:15:00",62755,"CKVY",13.83,40.5,40.25,40.56,40.01,68.99,70.19,67.62,0.59,30.82,31.44,30.23,7.445,7.67,328.5,12.27,10.3,872.6861,12.44,0.08722173,0.09850987,0.7391468
"2019-03-28 13:20:00",62756,"CKVY",13.82,40.56,40.55,40.81,40.25,67.2,69.06,66.86,0.576,30.7,31.23,30.25,7.27,7.345,333.7,11.84,9.43,871.4767,12.44,0.08722173,0.09850987,0.7391468
"2019-03-28 13:25:00",62757,"CKVY",13.83,40.25,40.24,40.56,39.95,67.65,68.3,67.03,0.573,30.4,30.95,30.08,7.172,7.25,340.3,10.85,11.4,872.4903,12.44,0.08722173,0.09850987,0.7391468
"2019-03-28 13:30:00",62758,"CKVY",13.82,39.51,39.98,40.56,39.39,69.06,69.5,67.34,0.568,30.45,31.05,29.99,7.532,7.264,3.385,16.2,11.62,877.5497,12.44,0.08701513,0.09875537,0.7289661
"2019-03-28 13:35:00",62759,"CKVY",13.82,39.95,39.87,40.19,39.45,69.23,70.26,67.34,0.579,30.49,30.88,30.01,7.7,7.591,4.382,10.26,12.28,878.6085,12.44,0.08701513,0.09875537,0.7289661
"2019-03-28 13:40:00",62760,"CKVY",13.82,40.01,39.87,40.32,39.14,68.99,70.43,67.27,0.579,30.46,30.73,30.14,7.936,7.756,356.2,8.76,12.06,880.6196,12.44,0.08701513,0.09875537,0.7289661
"2019-03-28 13:45:00",62761,"CKVY",13.82,40.32,39.93,40.38,39.45,67.86,69.92,67.48,0.576,30.41,30.93,29.92,8.01,8.03,354.7,10.86,11.4,831.4169,12.44,0.07903349,0.09037764,0.7151276
"2019-03-28 13:50:00",62762,"CKVY",13.82,40.32,40.09,40.44,39.33,68.3,70.33,67.86,0.58,30.66,30.96,30.2,8.35,8.18,344,9.79,11.18,806.3539,12.43,0.07903349,0.09037764,0.7151276
"2019-03-28 13:55:00",62763,"CKVY",13.82,40.31,40.3,40.5,40.07,68.68,68.99,67.89,0.583,30.77,31.12,30.51,8.31,8.41,344.3,9.35,11.62,798.628,12.43,0.07903349,0.09037764,0.7151276
"2019-03-28 14:00:00",62764,"CKVY",13.82,40.62,40.42,40.69,40.13,68.68,69.09,67.89,0.59,30.87,31.27,30.62,8.32,8.29,348,11.94,12.06,841.3187,12.43,0.08231376,0.09422339,0.6975988
"2019-03-28 14:05:00",62765,"CKVY",13.81,41.36,40.81,41.36,40.5,66.58,68.78,66.03,0.589,30.78,31.35,30.47,7.835,8.17,351.6,11.66,9.43,858.5031,12.43,0.08231376,0.09422339,0.6975988
"2019-03-28 14:10:00",62766,"CKVY",13.81,40.68,40.99,41.55,40.56,65.48,66.82,65.11,0.564,30.43,31.26,29.77,7.604,7.536,347.1,9.46,10.74,850.0118,12.43,0.08231376,0.09422339,0.6975988
"2019-03-28 14:15:00",62767,"CKVY",13.81,40.8,40.94,41.23,40.56,66.31,67.41,63.97,0.574,30.2,30.86,29.81,7.269,7.429,356.6,11.95,11.62,838.812,12.43,0.08356579,0.09587889,0.677424
"2019-03-28 14:20:00",62768,"CKVY",13.81,41.04,40.68,41.11,39.93,62.87,66.37,62.87,0.549,29.7,30.48,28.93,7.974,7.59,348.9,10.74,12.71,813.2247,12.43,0.08356579,0.09587889,0.677424
"2019-03-28 14:25:00",62769,"CKVY",13.81,41.11,41.13,41.29,40.98,62.46,64.79,61.74,0.547,29.59,30.17,28.88,8.21,8.17,348.4,11.8,11.4,780.2938,12.43,0.08356579,0.09587889,0.677424
"2019-03-28 14:30:00",62770,"CKVY",13.8,41.48,41.17,41.48,40.55,60.67,63.01,60.33,0.539,29.03,29.66,28.48,8.57,8.32,337.2,12.58,12.28,766.0102,12.43,0.0745716,0.08724268,0.6547735
"2019-03-28 14:35:00",62771,"CKVY",13.79,41.35,41.55,41.85,41.29,60.33,62.32,58.61,0.533,28.9,29.85,28.13,8.49,8.46,331.3,8.93,12.28,756.264,12.43,0.0745716,0.08724268,0.6547735
"2019-03-28 14:40:00",62772,"CKVY",13.8,41.54,41.17,41.54,40.92,61.02,62.29,60.12,0.543,28.81,29.33,28.26,8.76,8.75,333.8,8.44,12.28,780.3905,12.43,0.0745716,0.08724268,0.6547735
"2019-03-28 14:45:00",62773,"CKVY",13.79,40.92,41.23,41.6,40.92,60.43,62.39,60.4,0.525,28.94,29.64,28.27,8.78,8.84,340.4,10,11.84,784.3085,12.43,0.08156491,0.09568507,0.6286414
"2019-03-28 14:50:00",62774,"CKVY",13.8,41.17,40.95,41.17,40.79,60.4,62.25,60.36,0.53,28.67,29.07,28.2,8.51,8.69,352.8,12.16,11.84,801.5904,12.43,0.08156491,0.09568507,0.6286414
"2019-03-28 14:55:00",62775,"CKVY",13.79,40.98,41.04,41.17,40.91,60.67,62.25,60.26,0.528,28.75,29.13,28.34,7.885,8.14,352.9,11.53,9.64,793.295,12.43,0.08156491,0.09568507,0.6286414
"2019-03-28 15:00:00",62776,"CKVY",13.79,41.22,41.05,41.28,40.85,60.12,61.56,59.36,0.529,28.49,28.95,27.96,7.474,7.668,0.808,11.75,10.08,785.5043,12.43,0.07925195,0.09277377,0.5993308
"2019-03-28 15:05:00",62777,"CKVY",13.78,41.22,41.23,41.41,41.04,59.43,60.91,58.88,0.523,28.44,28.87,27.88,7.48,7.451,353.3,12.02,10.52,777.1525,12.43,0.07925195,0.09277377,0.5993308
"2019-03-28 15:10:00",62778,"CKVY",13.78,41.16,41.22,41.47,40.97,60.84,61.59,59.26,0.534,28.55,29.14,28.05,7.427,7.458,348.4,11.89,9.86,767.7609,12.43,0.07925195,0.09277377,0.5993308
"2019-03-28 15:15:00",62779,"CKVY",13.79,41.16,41.08,41.28,40.91,58.33,60.67,57.89,0.512,27.95,28.61,27.35,8.14,7.703,349.4,9.71,13.81,758.225,12.43,0.07774174,0.09099908,0.5673355
"2019-03-28 15:20:00",62780,"CKVY",13.78,41.28,41.19,41.34,41.03,57.61,59.98,57.23,0.508,27.76,28.39,27.25,8.22,8.24,345.8,11.01,12.06,748.6368,12.43,0.07774174,0.09099908,0.5673355
"2019-03-28 15:25:00",62781,"CKVY",13.78,41.47,41.32,41.53,41.16,57.17,58.74,55.42,0.507,27.16,28.17,26.47,8.57,8.43,344.8,10.71,11.4,739.4402,12.43,0.07774174,0.09099908,0.5673355
"2019-03-28 15:30:00",62782,"CKVY",13.77,41.77,41.52,41.83,41.28,54.49,57.4,54.35,0.489,26.87,27.61,26.29,8.28,8.49,334.9,11.54,12.49,729.366,12.43,0.07524356,0.08973601,0.533305
"2019-03-28 15:35:00",62783,"CKVY",13.77,41.4,41.52,41.83,41.28,53.12,56.27,51.54,0.47,26.06,27.07,24.95,8.87,8.51,330.7,9.21,13.37,719.6309,12.43,0.07524356,0.08973601,0.533305
"2019-03-28 15:40:00",62784,"CKVY",13.77,41.65,41.54,41.71,41.22,53.87,55.79,52.09,0.482,26.13,27.04,25.15,9.08,8.96,329,10.26,12.93,709.7561,12.43,0.07524356,0.08973601,0.533305
"2019-03-28 15:45:00",62785,"CKVY",13.77,41.28,41.48,41.77,41.28,53.32,55.18,51.4,0.47,25.77,26.56,24.79,9.36,9.25,332.6,8.78,13.37,699.8838,12.43,0.07331491,0.08896532,0.4969621
"2019-03-28 15:50:00",62786,"CKVY",13.77,41.47,41.42,41.65,41.22,53.18,55.69,51.88,0.472,25.9,26.99,24.94,8.57,9.01,346.7,14.39,10.96,689.4921,12.43,0.07331491,0.08896532,0.4969621
"2019-03-28 15:55:00",62787,"CKVY",13.77,41.28,41.34,41.53,41.03,55.21,55.21,51.81,0.487,25.48,26.49,24.89,8.13,8.3,345.7,8.47,12.06,678.4901,12.43,0.07331491,0.08896532,0.4969621
"2019-03-28 16:00:00",62788,"CKVY",13.77,41.4,41.25,41.46,41.03,52.67,55.24,51.74,0.466,25.74,26.42,24.76,7.139,7.618,351.9,13.86,11.84,667.0953,12.42,0.07013986,0.08510845,0.4576935
"2019-03-28 16:05:00",62789,"CKVY",13.76,41.15,41.37,41.53,41.09,52.91,54.9,51.06,0.464,25.35,26.3,24.67,6.937,7.064,359.1,11.4,11.18,655.363,12.43,0.07013986,0.08510845,0.4576935
"2019-03-28 16:10:00",62790,"CKVY",13.76,41.52,41.37,41.59,41.15,52.22,53.66,50.78,0.465,25.14,25.98,24.36,6.521,6.799,340.2,12.87,11.62,643.6957,12.42,0.07013986,0.08510845,0.4576935
"2019-03-28 16:15:00",62791,"CKVY",13.76,41.96,41.69,42.08,41.4,48.1,52.56,47.56,0.435,24.72,25.87,23.48,6.756,6.659,328.6,12.39,9.64,631.8514,12.42,0.06780735,0.08163755,0.4166655
"2019-03-28 16:20:00",62792,"CKVY",13.76,42.02,42.06,42.2,41.89,49.27,52.12,48.17,0.447,24.87,25.85,23.88,6.566,6.645,317,9.47,8.77,620.5481,12.43,0.06780735,0.08163755,0.4166655
"2019-03-28 16:25:00",62793,"CKVY",13.76,41.71,42.02,42.26,41.59,51.12,52.56,48.69,0.458,24.92,26.05,24.16,6.425,6.452,327.1,11.67,8.55,609.3781,12.42,0.06780735,0.08163755,0.4166655
"2019-03-28 16:30:00",62794,"CKVY",13.76,41.46,41.62,41.96,41.28,49.07,51.74,47.83,0.435,24.09,25.33,23.12,6.213,6.354,343.9,16.87,8.55,597.6931,12.42,0.06526434,0.07901838,0.3737807
"2019-03-28 16:35:00",62795,"CKVY",13.75,41.28,41.46,41.65,41.21,50.23,51.81,48.31,0.443,24.09,25.02,23.32,6.153,6.176,345.2,9.56,8.55,584.6862,12.42,0.06526434,0.07901838,0.3737807
"2019-03-28 16:40:00",62796,"CKVY",13.75,41.46,41.41,41.65,41.15,48.86,51.91,48.17,0.434,24.24,25.16,23.14,5.818,5.97,2.085,11.03,7.891,570.3243,12.42,0.06526434,0.07901838,0.3737807
"2019-03-28 16:45:00",62797,"CKVY",13.75,41.34,41.57,41.83,41.21,49.34,51.43,47.76,0.436,23.97,25.21,23.19,5.563,5.604,3.946,10.12,8.11,553.1183,12.42,0.05913603,0.07184527,0.3294851
"2019-03-28 16:50:00",62798,"CKVY",13.75,41.52,41.47,41.65,41.28,48.93,50.09,47.62,0.435,23.65,24.32,23.02,5.64,5.557,358.4,6.614,9.86,525.5456,12.42,0.05913603,0.07184527,0.3294851
"2019-03-28 16:55:00",62799,"CKVY",13.74,41.64,41.54,41.71,41.39,48.55,50.02,47.28,0.434,23.58,24.37,22.9,6.15,5.946,355.7,11.92,9.43,511.8432,12.42,0.05913603,0.07184527,0.3294851
"2019-03-28 17:00:00",62800,"CKVY",13.74,41.64,41.54,41.76,41.33,49.4,51.53,46.86,0.441,23.46,25.05,22.67,6.387,6.324,341.1,10.63,9.64,500.0447,12.42,0.05518096,0.06790503,0.2840517
"2019-03-28 17:05:00",62801,"CKVY",13.74,41.63,41.57,41.76,41.26,48.37,49.74,46.66,0.432,23.18,24.28,22.63,6.637,6.495,343,11.16,11.4,488.984,12.42,0.05518096,0.06790503,0.2840517
"2019-03-28 17:10:00",62802,"CKVY",13.73,42.37,42.04,42.49,41.45,45.45,51.66,45.28,0.418,24.09,25.22,22.58,6.395,6.459,326.7,11.55,8.77,472.1659,12.42,0.05518096,0.06790503,0.2840517
"2019-03-28 17:15:00",62803,"CKVY",13.73,41.94,42.1,42.43,41.75,45.8,48.51,44.73,0.414,23.09,24.07,21.88,6.237,6.288,332.1,10.62,8.33,457.4026,12.42,0.05105149,0.06435762,0.2377084
"2019-03-28 17:20:00",62804,"CKVY",13.73,42.37,42.19,42.37,41.87,46.93,48.23,45.18,0.431,23.28,24.14,22.52,5.878,6.098,320.8,7.769,8.55,452.6084,12.42,0.05105149,0.06435762,0.2377084
"2019-03-28 17:25:00",62805,"CKVY",13.73,42.12,42.18,42.43,41.93,47.75,48.57,44.32,0.435,23.16,24.13,21.95,5.9,5.888,326.9,10.77,8.77,440.7013,12.42,0.05105149,0.06435762,0.2377084
"2019-03-28 17:30:00",62806,"CKVY",13.74,42.11,42.06,42.36,41.74,47.75,49.94,45.89,0.435,23.62,24.63,22.78,5.775,5.828,328.1,9.73,7.672,426.8624,12.42,0.04773511,0.06044102,0.1911545
"2019-03-28 17:35:00",62807,"CKVY",13.74,42.24,42.07,42.36,41.87,46.61,49.01,45.14,0.426,23.27,24.23,22.39,5.75,5.754,328.6,9.04,7.891,412.059,12.42,0.04773511,0.06044102,0.1911545
"2019-03-28 17:40:00",62808,"CKVY",13.74,41.99,42.12,42.36,41.93,48.12,49.12,43.97,0.436,22.95,24.4,21.88,5.816,5.875,333.6,9.43,8.55,396.1384,12.42,0.04773511,0.06044102,0.1911545
"2019-03-28 17:45:00",62809,"CKVY",13.74,42.11,42.09,42.36,41.74,48.74,50.22,45.34,0.444,23.67,24.91,22.27,5.278,5.578,338.2,13.23,6.357,380.3797,12.42,0.04239258,0.05451852,0.1450456
"2019-03-28 17:50:00",62810,"CKVY",13.74,42.11,42.02,42.24,41.8,47.2,49.39,44.86,0.43,23.09,24.41,22.12,4.783,5.002,338.1,7.747,6.576,364.3517,12.42,0.04239258,0.05451852,0.1450456
"2019-03-28 17:55:00",62811,"CKVY",13.74,42.11,42.1,42.24,41.74,46.3,48.5,44.69,0.421,23.04,24.21,22.04,4.618,4.581,329.6,10.57,7.672,344.5074,12.42,0.04239258,0.05451852,0.1450456
"2019-03-28 18:00:00",62812,"CKVY",13.75,41.56,41.69,42.24,41.37,45.24,49.56,45.21,0.403,23.19,24.5,21.86,4.976,4.756,357.9,11.33,7.672,320.3683,12.42,0.03388532,0.0442121,0.1004456
"2019-03-28 18:05:00",62813,"CKVY",13.75,41,41.37,41.75,40.94,47.61,48.16,45.04,0.415,22.58,23.11,21.77,5.212,5.076,348.2,10.56,7.234,282.8268,12.42,0.03388532,0.0442121,0.1004456
"2019-03-28 18:10:00",62814,"CKVY",13.75,40.57,40.84,41.07,40.51,51.21,51.45,47.47,0.439,23.23,24.24,22.43,5.025,5.194,342.1,10.04,7.014,241.6002,12.42,0.03388532,0.0442121,0.1004456
"2019-03-28 18:15:00",62815,"CKVY",13.75,40.82,40.78,41.13,40.45,47.3,51.59,46.24,0.409,22.99,24.14,21.82,4.824,4.907,348.4,8.27,6.795,218.7097,12.42,0.02289419,0.03254025,0.05913239
"2019-03-28 18:20:00",62816,"CKVY",13.75,40.69,40.92,41.13,40.69,46.1,47.68,45.07,0.397,21.8,22.55,21.16,4.809,4.872,347.1,9.09,7.672,206.8276,12.42,0.02289419,0.03254025,0.05913239
"2019-03-28 18:25:00",62817,"CKVY",13.75,40.14,40.46,40.75,40.01,48.98,50.01,46.07,0.413,22.23,23.14,21.19,4.466,4.645,347,9.63,5.699,186.428,12.41,0.02289419,0.03254025,0.05913239
"2019-03-28 18:30:00",62818,"CKVY",13.77,39.89,40.01,40.26,39.77,48.91,50.04,46.58,0.408,22.16,22.9,21.2,4.627,4.647,355.5,8.34,7.234,151.453,12.41,0.0139144,0.02259739,0.02733838
"2019-03-28 18:35:00",62819,"CKVY",13.77,39.89,39.95,40.14,39.77,48.84,50.28,47.47,0.408,22.22,22.98,21.54,4.091,4.425,339.4,11.32,6.138,121.8722,12.41,0.0139144,0.02259739,0.02733838
"2019-03-28 18:40:00",62820,"CKVY",13.78,39.4,39.73,40.02,39.4,52.28,52.34,48.77,0.428,23,23.52,22.18,3.944,3.978,336.9,4.866,4.165,109.6905,12.41,0.0139144,0.02259739,0.02733838
"2019-03-28 18:45:00",62821,"CKVY",13.79,37.8,38.59,39.46,37.8,57.8,59.21,52.07,0.445,24.48,25.45,23.2,3.161,3.494,293.9,26.03,3.507,98.88174,12.41,0.007042657,0.01354646,0.0112173
"2019-03-28 18:50:00",62822,"CKVY",13.82,37.37,37.58,37.93,37.31,63.74,63.81,57.36,0.482,25.36,26.31,24.09,2.942,3.006,270.2,7.028,3.507,86.7608,12.41,0.007042657,0.01354646,0.0112173
"2019-03-28 18:55:00",62823,"CKVY",13.58,37.63,37.48,37.69,37.31,62.2,63.84,61.62,0.475,25.94,26.31,25.52,2.832,2.864,295.2,10.26,3.946,74.43087,12.41,0.007042657,0.01354646,0.0112173
"2019-03-28 19:00:00",62824,"CKVY",13.23,38,37.77,38,37.44,59.56,64.13,59.56,0.462,25.94,26.78,25.15,3.03,2.924,352.2,26.43,3.946,63.06427,12.41,0.001601057,0.002492123,0.002999366
"2019-03-28 19:05:00",62825,"CKVY",13.11,39.05,38.64,39.18,37.94,51.81,59.56,51.05,0.419,23.88,25.13,22.37,2.982,3.043,4.953,23.4,4.384,52.39863,12.41,0.001601057,0.002492123,0.002999366
"2019-03-28 19:10:00",62826,"CKVY",13.06,39.79,39.42,39.92,39.05,48.93,52.26,48.17,0.407,22.37,23.14,21.74,2.623,2.85,309.2,9.63,3.288,42.4584,12.4,0.001601057,0.002492123,0.002999366
"2019-03-28 19:15:00",62827,"CKVY",13.04,39.49,39.89,40.04,39.49,54.35,54.35,48.21,0.447,22.44,24.38,21.91,1.853,2.204,348.7,44.48,3.946,33.83189,12.4,0.0009317644,0.001808092,1.30161E-05
"2019-03-28 19:20:00",62828,"CKVY",13.01,36.4,37.8,39.55,36.4,68.14,68.28,54.49,0.496,25.94,27.2,24.45,1.942,1.816,99,11.37,3.946,26.75732,12.4,0.0009317644,0.001808092,1.30161E-05
"2019-03-28 19:25:00",62829,"CKVY",13,36.34,36.13,36.46,35.84,65.95,70.68,65.95,0.479,26.89,27.44,25.96,2.152,2.041,85.3,16.9,3.726,20.90398,12.4,0.0009317644,0.001808092,1.30161E-05
"2019-03-28 19:30:00",62830,"CKVY",12.99,37.58,37.09,37.7,36.34,61.08,65.88,60.74,0.466,25.58,26.03,24.88,2.558,2.413,44.97,10.6,2.63,15.83009,12.4,-0.001760872,-0.001936257,2.5E-07
"2019-03-28 19:35:00",62831,"CKVY",12.98,39.19,38.47,39.25,37.46,50.86,61.22,50.65,0.413,23.51,25.56,22.28,2.289,2.45,12.75,13.82,2.63,11.41878,12.4,-0.001760872,-0.001936257,2.5E-07
"2019-03-28 19:40:00",62832,"CKVY",12.97,39.32,39.44,39.62,39.19,51.79,52.03,49.76,0.423,22.71,23.28,22.21,2.439,2.311,341.4,4.974,4.384,8.021027,12.4,-0.001760872,-0.001936257,2.5E-07
"2019-03-28 19:45:00",62833,"CKVY",12.96,39.08,39.23,39.44,38.95,53.47,54.91,51.24,0.433,23.46,24.24,22.76,2.764,2.621,357.6,8.22,4.165,5.054186,12.4,-0.0008736924,-0.0005542222,2.5E-07
"2019-03-28 19:50:00",62834,"CKVY",12.96,38.59,38.82,39.14,38.46,57.25,58.9,53.4,0.454,24.38,25.5,23.55,2.552,2.747,344,27.14,3.069,2.868303,12.4,-0.0008736924,-0.0005542222,2.5E-07
"2019-03-28 19:55:00",62835,"CKVY",12.94,36.49,37.58,38.59,36.36,68.03,68.3,57.39,0.497,26.02,27.05,24.49,2.854,2.521,201.3,42.77,6.795,1.546293,12.4,-0.0008736924,-0.0005542222,2.5E-07
"2019-03-28 20:00:00",62836,"CKVY",12.95,36.61,36.38,36.61,36.11,65.97,68.78,65.45,0.484,26.55,27.1,26,3.675,3.215,200.4,6.111,7.891,0.8458788,12.4,-0.001087733,-0.0008923931,2.5E-07
"2019-03-28 20:05:00",62837,"CKVY",12.93,36.98,36.79,37.04,36.49,65.49,66.31,63.15,0.488,25.98,26.5,25.51,4.49,4.037,196,9.76,5.261,0.4128389,12.4,-0.001087733,-0.0008923931,2.5E-07
"2019-03-28 20:10:00",62838,"CKVY",12.93,35.93,36.41,36.98,35.93,71.26,71.53,65.45,0.509,27.22,27.87,26.38,4.033,4.48,208.9,7.93,4.165,0.155788,12.4,-0.001087733,-0.0008923931,2.5E-07
"2019-03-28 20:15:00",62839,"CKVY",12.93,35.68,35.78,35.99,35.62,72.49,72.56,71.22,0.513,27.68,27.97,27.38,2.736,3.49,216.7,3.797,2.85,0.03197351,12.4,-0.000363935,8.785625E-06,2.5E-07
"2019-03-28 20:20:00",62840,"CKVY",12.92,35.19,35.63,35.99,35.19,74.48,74.82,69.13,0.517,27.46,28.3,26.64,2.249,2.379,39.56,30.05,4.822,4.998353E-05,12.4,-0.000363935,8.785625E-06,2.5E-07
"2019-03-28 20:25:00",62841,"CKVY",12.92,35.87,35.61,35.99,35.13,71.43,74.41,69.74,0.509,27.29,27.99,26.73,3.158,2.653,11.27,11.61,6.795,0,12.4,-0.000363935,8.785625E-06,2.5E-07
"2019-03-28 20:30:00",62842,"CKVY",12.91,36.8,36.37,36.86,35.87,64.46,71.39,64.26,0.477,26.52,27.59,25.75,4.239,3.707,7.226,10.07,6.795,0,12.4,-0.001640588,-0.001691136,2.5E-07
"2019-03-28 20:35:00",62843,"CKVY",12.91,36.87,36.93,37.17,36.68,62.51,64.74,61.93,0.464,25.67,26.11,25.12,4.176,4.33,358.2,14.95,3.946,0,12.4,-0.001640588,-0.001691136,2.5E-07
"2019-03-28 20:40:00",62844,"CKVY",12.9,36.81,36.97,37.12,36.75,65.5,65.5,62.07,0.485,25.53,26.34,25.17,3.143,3.707,30.12,35.46,3.507,0,12.4,-0.001640588,-0.001691136,2.5E-07
"2019-03-28 20:45:00",62845,"CKVY",12.9,36.81,36.23,36.87,35.51,63.03,71.96,63.03,0.466,26.44,27.69,25.09,2.633,2.801,93.7,17.15,5.042,0,12.4,-0.0003668519,3.895977E-05,2.5E-07
"2019-03-28 20:50:00",62846,"CKVY",12.91,37.37,37.57,38.11,36.81,62.86,63.31,57.2,0.476,24.97,25.94,24.02,3.318,2.911,13.61,17.27,6.576,0,12.4,-0.0003668519,3.895977E-05,2.5E-07
"2019-03-28 20:55:00",62847,"CKVY",12.89,37.75,37.32,37.75,37.13,59.02,63.93,59.02,0.453,25.63,26.21,24.56,3.71,3.522,39.95,14.55,5.918,0,12.4,-0.0003668519,3.895977E-05,2.5E-07
"2019-03-28 21:00:00",62848,"CKVY",12.9,37.13,37.74,38.12,37.07,64.34,64.62,57.92,0.482,25.4,26.56,24.39,4.217,3.756,59.04,20.61,12.71,0,12.4,-0.0002989531,0.0001631714,2.5E-07
"2019-03-28 21:05:00",62849,"CKVY",12.89,37.38,36.88,37.38,36.51,63.04,67.54,61.94,0.477,26.33,26.92,25.3,5.606,4.854,49.24,8.95,14.25,0,12.4,-0.0002989531,0.0001631714,2.5E-07
"2019-03-28 21:10:00",62850,"CKVY",12.89,37.19,37.26,37.5,37.01,63.86,64.62,61.32,0.48,25.95,26.47,25.28,7.048,6.489,40.28,7.623,15.34,0,12.4,-0.0002989531,0.0001631714,2.5E-07
"2019-03-28 21:15:00",62851,"CKVY",12.89,37.01,37.12,37.32,36.94,65.37,65.48,63.24,0.488,26.33,26.64,25.8,7.539,7.51,40.53,7.57,8.11,0,12.4,0.001918023,0.002769126,2.5E-07
"2019-03-28 21:20:00",62852,"CKVY",12.88,36.88,37.06,37.25,36.82,65.72,66.58,63.45,0.488,26.45,26.92,25.82,6.265,7.021,43.42,13.33,8.11,0,12.4,0.001918023,0.002769126,2.5E-07
"2019-03-28 21:25:00",62853,"CKVY",12.87,37.32,37.27,37.5,36.88,65.34,65.72,63.01,0.493,26.27,26.77,25.91,5.511,5.787,16.95,14.41,8.55,0,12.4,0.001918023,0.002769126,2.5E-07
"2019-03-28 21:30:00",62854,"CKVY",12.87,37.5,37.29,37.56,37.01,64.14,66.2,62.77,0.488,26.25,27.01,25.83,5.093,5.225,354.6,9.01,7.234,0,12.4,0.001744992,0.002579496,2.5E-07
"2019-03-28 21:35:00",62855,"CKVY",12.87,37.32,37.35,37.63,37.13,63.83,65.31,62.11,0.482,26.25,26.73,25.67,5.126,5.06,346.3,14,7.672,0,12.4,0.001744992,0.002579496,2.5E-07
"2019-03-28 21:40:00",62856,"CKVY",12.87,37.39,37.29,37.45,37.07,63.22,65.21,62.22,0.479,26.21,26.72,25.59,4.903,4.991,316.4,14.72,8.77,0,12.4,0.001744992,0.002579496,2.5E-07
"2019-03-28 21:45:00",62857,"CKVY",12.87,36.83,36.95,37.39,36.77,63.53,64.49,61.95,0.471,25.54,26.29,25.03,4.451,4.743,306.7,11.27,5.042,0,12.4,0.001019801,0.001761115,2.5E-07
"2019-03-28 21:50:00",62858,"CKVY",12.87,37.02,36.82,37.08,36.52,65.93,66.31,63.63,0.492,26.08,26.84,25.53,3.951,4.154,343,22.95,6.795,0,12.4,0.001019801,0.001761115,2.5E-07
"2019-03-28 21:55:00",62859,"CKVY",12.87,37.2,37.01,37.27,36.83,62.36,66.83,61.57,0.469,26.14,27.09,25.08,3.855,3.83,328.9,10.86,6.795,0,12.4,0.001019801,0.001761115,2.5E-07
"2019-03-28 22:00:00",62860,"CKVY",12.86,36.96,37.15,37.33,36.9,64.87,64.87,61.54,0.483,25.65,26.27,25.16,3.505,3.69,306.3,23.42,5.042,0,12.4,-1.662191E-05,0.0004920322,2.5E-07
"2019-03-28 22:05:00",62861,"CKVY",12.86,36.22,36.18,37.02,35.78,66.31,70.43,64.9,0.479,26.56,27.41,26.04,3.596,3.562,252.4,11.39,5.042,0,12.4,-1.662191E-05,0.0004920322,2.5E-07
"2019-03-28 22:10:00",62862,"CKVY",12.86,35.47,35.77,36.4,35.16,72.29,74.86,65.97,0.507,27.34,28.11,25.9,3.501,3.452,217.2,13.88,7.014,0,12.4,-1.662191E-05,0.0004920322,2.5E-07
"2019-03-28 22:15:00",62863,"CKVY",12.86,36.71,36.12,36.71,35.47,68.48,72.25,67.93,0.505,27.4,27.73,26.87,4.494,3.912,213.7,7.22,10.08,0,12.4,-0.0008294989,-0.0005991684,2.5E-07
"2019-03-28 22:20:00",62864,"CKVY",12.86,35.78,36.31,36.9,35.72,73.35,73.42,65.8,0.521,27.43,28.2,26.26,5.471,5.095,222.6,9.13,9.64,0,12.4,-0.0008294989,-0.0005991684,2.5E-07
"2019-03-28 22:25:00",62865,"CKVY",12.85,36.22,35.88,36.34,35.66,70.84,73.97,70.09,0.512,27.86,28.31,27.35,6.183,5.912,229.2,9.63,8.77,0,12.4,-0.0008294989,-0.0005991684,2.5E-07
"2019-03-28 22:30:00",62866,"CKVY",12.85,36.46,36.15,36.52,35.91,67.89,72.18,67.89,0.496,27.56,27.99,26.83,6.696,6.414,238.1,8.27,12.06,0,12.4,0.0007155302,0.001280941,2.5E-07
"2019-03-28 22:35:00",62867,"CKVY",12.85,36.4,36.48,36.65,36.28,71.7,71.7,67.82,0.522,27.45,28.15,26.87,7.801,7.17,229,11.15,13.37,0,12.4,0.0007155302,0.001280941,2.5E-07
"2019-03-28 22:40:00",62868,"CKVY",12.85,36.28,36.5,37.02,36.15,73.97,73.97,68.17,0.536,27.93,28.86,27.27,9.74,8.73,241.8,15.97,21.92,0,12.4,0.0007155302,0.001280941,2.5E-07
"2019-03-28 22:45:00",62869,"CKVY",12.85,34.61,35.61,36.28,34.61,84.8,84.8,73.9,0.575,29.3,30.52,28.4,10.59,10.27,241.4,13.68,16.44,0,12.4,0.001885539,0.002535096,2.5E-07
"2019-03-28 22:50:00",62870,"CKVY",12.84,33.37,34,34.67,33.25,96.1,96.1,84.8,0.62,31.31,32.38,30.5,10.13,10.32,248.9,8.75,16.44,0,12.4,0.001885539,0.002535096,2.5E-07
"2019-03-28 22:55:00",62871,"CKVY",12.84,32.69,32.95,33.43,32.57,100.1,100.2,96.1,0.629,32.79,33.1,32.33,8.82,9.54,252.3,8.2,11.18,0,12.4,0.001885539,0.002535096,2.5E-07
"2019-03-28 23:00:00",62872,"CKVY",12.84,32.57,32.63,32.75,32.45,100.1,100.2,100.1,0.626,32.66,32.79,32.48,7.742,8.35,275.2,11.46,9.64,0,12.41,-0.001522825,-0.001560348,2.5E-07
"2019-03-28 23:05:00",62873,"CKVY",12.84,32.45,32.44,32.57,32.26,100.1,100.2,100.1,0.623,32.47,32.61,32.29,6.412,7.18,284.3,7.041,7.014,0,12.41,-0.001522825,-0.001560348,2.5E-07
"2019-03-28 23:10:00",62874,"CKVY",12.84,32.26,32.34,32.45,32.2,100.1,100.2,100.1,0.618,32.38,32.5,32.23,4.969,5.714,310.5,15.12,5.261,0,12.41,-0.001522825,-0.001560348,2.5E-07
"2019-03-28 23:15:00",62875,"CKVY",12.83,32.26,32.29,32.45,32.2,100.1,100.2,100.1,0.618,32.32,32.48,32.22,4.327,4.592,330.6,5.054,5.918,0,12.41,-0.002715345,-0.003062869,2.5E-07
"2019-03-28 23:20:00",62876,"CKVY",12.83,32.2,32.24,32.38,32.14,100.1,100.2,100.1,0.617,32.27,32.42,32.16,4.226,4.265,327.6,5.975,5.918,0,12.41,-0.002715345,-0.003062869,2.5E-07
"2019-03-28 23:25:00",62877,"CKVY",12.82,32.07,32.2,32.32,32.07,100.1,100.2,100.1,0.613,32.23,32.36,32.09,4.174,4.179,326.1,6.541,5.042,0,12.41,-0.002715345,-0.003062869,2.5E-07
"2019-03-28 23:30:00",62878,"CKVY",12.82,32.07,32.12,32.26,31.95,100.1,100.2,100.1,0.613,32.16,32.29,31.98,3.854,4.05,320.7,6.323,5.261,0,12.41,-0.003209369,-0.00378673,2.5E-07
"2019-03-28 23:35:00",62879,"CKVY",12.82,32.08,32.07,32.2,31.95,100.1,100.2,100.1,0.614,32.1,32.24,31.97,3.43,3.644,323.5,5.799,4.603,0,12.41,-0.003209369,-0.00378673,2.5E-07
"2019-03-28 23:40:00",62880,"CKVY",12.82,31.96,32.04,32.14,31.95,100.1,100.2,100.1,0.611,32.07,32.18,31.97,2.93,3.17,323.8,5.866,3.726,0,12.41,-0.003209369,-0.00378673,2.5E-07
"2019-03-28 23:45:00",62881,"CKVY",12.82,31.9,31.96,32.08,31.83,100.1,100.2,100.1,0.609,31.99,32.13,31.85,2.321,2.602,342.3,5.918,2.411,0,12.41,-0.003614451,-0.004433702,2.5E-07
"2019-03-28 23:50:00",62882,"CKVY",12.81,31.96,31.94,32.02,31.77,100.2,100.2,100.1,0.611,31.97,32.06,31.81,1.469,1.841,37.15,39.78,1.315,0,12.41,-0.003614451,-0.004433702,2.5E-07
"2019-03-28 23:55:00",62883,"CKVY",12.81,31.96,31.95,32.09,31.84,100.2,100.2,100.1,0.611,31.98,32.12,31.86,1.232,1.289,38.2,20.4,3.069,0,12.41,-0.003614451,-0.004433702,2.5E-07
"2019-03-29 00:00:00",62884,"CKVY",12.81,31.84,31.82,31.96,31.72,100.2,100.2,100.1,0.608,31.86,32,31.74,1.477,1.319,346.3,9.59,3.069,0,12.41,-0.004575204,-0.006187092,2.5E-07
"2019-03-29 00:05:00",62885,"CKVY",12.8,31.9,31.83,31.96,31.72,100.2,100.2,100.1,0.609,31.87,32,31.74,1.966,1.769,2.199,18.48,2.85,0,12.41,-0.004575204,-0.006187092,2.5E-07
"2019-03-29 00:10:00",62886,"CKVY",12.8,31.9,31.9,32.02,31.72,100.2,100.2,100.1,0.609,31.94,32.06,31.75,1.683,1.927,39.46,2.909,1.315,0,12.41,-0.004575204,-0.006187092,2.5E-07
"2019-03-29 00:15:00",62887,"CKVY",12.8,31.9,31.91,32.02,31.72,100.2,100.2,100.1,0.609,31.94,32.06,31.75,1.001,1.334,83.6,35.89,1.096,0,12.41,-0.004433556,-0.005908102,2.5E-07
"2019-03-29 00:20:00",62888,"CKVY",12.8,31.22,31.5,31.96,30.97,100.2,100.2,100.1,0.593,31.53,32,31.01,1.215,0.985,123.4,8.32,4.165,0,12.41,-0.004433556,-0.005908102,2.5E-07
"2019-03-29 00:25:00",62889,"CKVY",12.8,30.97,30.96,31.28,30.79,100.2,100.2,100.1,0.587,31,31.32,30.8,2.132,1.7,106.1,15.08,4.603,0,12.41,-0.004433556,-0.005908102,2.5E-07
"2019-03-29 00:30:00",62890,"CKVY",12.8,31.28,31.1,31.34,30.85,100.2,100.2,100.1,0.594,31.13,31.38,30.88,2.808,2.465,102.7,20.35,4.384,0,12.41,-0.004337818,-0.005756742,2.5E-07
"2019-03-29 00:35:00",62891,"CKVY",12.8,31.34,31.25,31.34,31.1,100.1,100.2,100.1,0.596,31.28,31.38,31.12,3.499,3.253,155.1,5.592,5.48,0,12.41,-0.004337818,-0.005756742,2.5E-07
"2019-03-29 00:40:00",62892,"CKVY",12.78,31.41,31.45,31.65,31.22,100.2,100.2,100.1,0.597,31.49,31.69,31.26,3.677,3.57,132,10.11,5.261,0,12.41,-0.004337818,-0.005756742,2.5E-07
"2019-03-29 00:45:00",62893,"CKVY",12.79,31.41,31.43,31.59,31.28,100.1,100.2,100.1,0.597,31.46,31.63,31.3,4.174,3.948,112.4,3.256,4.822,0,12.41,-0.003363017,-0.00404354,2.5E-07
"2019-03-29 00:50:00",62894,"CKVY",12.79,31.9,31.66,31.96,31.34,100.2,100.2,100.1,0.609,31.7,32,31.37,4.081,4.154,118,8.48,6.357,0,12.41,-0.003363017,-0.00404354,2.5E-07
"2019-03-29 00:55:00",62895,"CKVY",12.79,32.09,32.04,32.21,31.84,100.2,100.2,100.1,0.614,32.08,32.24,31.86,3.779,3.958,110,14.38,5.042,0,12.41,-0.003363017,-0.00404354,2.5E-07
"2019-03-29 01:00:00",62896,"CKVY",12.78,32.33,32.11,32.33,31.96,100.2,100.2,100.1,0.62,32.15,32.37,31.99,3.748,3.655,64.93,13.72,6.138,0,12.41,-0.00327901,-0.003899012,2.5E-07
"2019-03-29 01:05:00",62897,"CKVY",12.78,32.52,32.51,32.64,32.21,100.1,100.2,100.1,0.624,32.54,32.68,32.23,3.997,3.886,67.71,11.06,6.576,0,12.41,-0.00327901,-0.003899012,2.5E-07
"2019-03-29 01:10:00",62898,"CKVY",12.78,32.46,32.49,32.7,32.33,100.2,100.2,100.1,0.623,32.52,32.72,32.36,4.39,4.148,36.48,5.828,5.48,0,12.41,-0.00327901,-0.003899012,2.5E-07
"2019-03-29 01:15:00",62899,"CKVY",12.78,32.33,32.42,32.52,32.27,100.1,100.2,100.1,0.62,32.45,32.56,32.29,3.999,4.37,23.38,13.78,4.822,0,12.41,-0.003244436,-0.003834561,2.5E-07
"2019-03-29 01:20:00",62900,"CKVY",12.78,32.15,32.32,32.46,32.09,100.1,100.2,100.1,0.615,32.35,32.5,32.12,3.251,3.482,322.1,18.43,5.042,0,12.41,-0.003244436,-0.003834561,2.5E-07
"2019-03-29 01:25:00",62901,"CKVY",12.77,32.09,32.15,32.33,31.96,100.1,100.2,100.1,0.613,32.18,32.37,31.98,3.083,3.152,327.8,16.97,4.822,0,12.41,-0.003244436,-0.003834561,2.5E-07
"2019-03-29 01:30:00",62902,"CKVY",12.77,32.09,32.1,32.21,31.96,100.1,100.2,100.1,0.614,32.13,32.25,31.98,3.233,3.141,359.4,7.432,5.918,0,12.41,-0.00357452,-0.004363675,2.5E-07
"2019-03-29 01:35:00",62903,"CKVY",12.76,32.02,32.09,32.27,31.9,100.2,100.2,100.1,0.612,32.13,32.31,31.94,3.255,3.379,352.7,26.14,4.822,0,12.41,-0.00357452,-0.004363675,2.5E-07
"2019-03-29 01:40:00",62904,"CKVY",12.76,31.59,31.78,32.09,31.47,100.2,100.2,100.1,0.602,31.81,32.12,31.51,2.778,3.047,307.1,10.08,3.726,0,12.41,-0.00357452,-0.004363675,2.5E-07
"2019-03-29 01:45:00",62905,"CKVY",12.75,31.34,31.57,31.72,31.34,100.2,100.2,100.1,0.596,31.6,31.76,31.37,2.475,2.569,293.4,12.65,2.85,0,12.41,-0.003661866,-0.004518458,2.5E-07
"2019-03-29 01:50:00",62906,"CKVY",12.76,31.04,31.25,31.47,30.97,100.2,100.2,100.1,0.588,31.28,31.51,30.99,2.181,2.295,271.5,10.03,2.411,0,12.41,-0.003661866,-0.004518458,2.5E-07
"2019-03-29 01:55:00",62907,"CKVY",12.75,30.66,30.95,31.1,30.6,100.2,100.2,100.1,0.58,30.98,31.13,30.62,2.011,2.083,233.5,17,2.411,0,12.41,-0.003661866,-0.004518458,2.5E-07
"2019-03-29 02:00:00",62908,"CKVY",12.75,30.73,30.6,30.73,30.48,100.2,100.2,100.1,0.581,30.63,30.77,30.5,1.711,1.866,201.3,6.215,1.973,0,12.41,-0.004074697,-0.005272395,2.5E-07
"2019-03-29 02:05:00",62909,"CKVY",12.75,30.6,30.68,30.85,30.54,100.2,100.2,100.1,0.578,30.71,30.89,30.57,1.445,1.553,162.2,19.32,1.534,0,12.41,-0.004074697,-0.005272395,2.5E-07
"2019-03-29 02:10:00",62910,"CKVY",12.75,30.36,30.49,30.67,30.23,100.2,100.2,100.1,0.572,30.52,30.7,30.26,1.122,1.31,147.2,15.1,1.754,0,12.41,-0.004074697,-0.005272395,2.5E-07
"2019-03-29 02:15:00",62911,"CKVY",12.75,30.42,30.38,30.48,30.17,100.2,100.2,100.1,0.574,30.42,30.52,30.19,1.041,1.104,105.1,2.575,1.534,0,12.41,-0.004555511,-0.006226256,2.5E-07
"2019-03-29 02:20:00",62912,"CKVY",12.74,30.42,30.39,30.48,30.29,100.2,100.2,100,0.574,30.43,30.52,30.32,0.695,0.892,106.9,0.121,0.877,0,12.41,-0.004555511,-0.006226256,2.5E-07
"2019-03-29 02:25:00",62913,"CKVY",12.73,30.54,30.47,30.61,30.36,100.1,100.2,100.1,0.576,30.51,30.64,30.38,0.406,0.503,106.8,0.107,0,0,12.41,-0.004555511,-0.006226256,2.5E-07
"2019-03-29 02:30:00",62914,"CKVY",12.74,30.67,30.63,30.79,30.48,100.2,100.2,100.1,0.58,30.66,30.82,30.5,0.038,0.206,106.7,0.165,0,0,12.41,-0.005260396,-0.007794491,2.5E-07
"2019-03-29 02:35:00",62915,"CKVY",12.72,30.98,30.89,31.22,30.48,100.2,100.2,100.1,0.587,30.93,31.26,30.52,0.155,0.045,351,55.9,1.534,0,12.41,-0.005260396,-0.007794491,2.5E-07
"2019-03-29 02:40:00",62916,"CKVY",12.73,31.35,31.14,31.42,30.92,100.1,100.2,100.1,0.596,31.18,31.46,30.95,0.769,0.407,343.6,19.86,4.603,0,12.41,-0.005260396,-0.007794491,2.5E-07
"2019-03-29 02:45:00",62917,"CKVY",12.73,31.85,31.64,31.91,31.35,100.1,100.2,100.1,0.608,31.67,31.94,31.38,1.919,1.343,331,9.59,5.042,0,12.41,-0.005275979,-0.007765909,2.5E-07
"2019-03-29 02:50:00",62918,"CKVY",12.73,32.16,32.09,32.35,31.73,94.4,100.2,94.4,0.58,31.36,32.02,30.73,3.403,2.642,335.3,8.5,7.672,0,12.41,-0.005275979,-0.007765909,2.5E-07
"2019-03-29 02:55:00",62919,"CKVY",12.73,32.16,32.24,32.41,32.04,97.3,97.3,94.2,0.598,31.1,31.47,30.74,4.495,4.057,322.5,9.04,7.453,0,12.41,-0.005275979,-0.007765909,2.5E-07
"2019-03-29 03:00:00",62920,"CKVY",12.71,31.97,32.04,32.22,31.85,99.5,99.5,97.1,0.607,31.59,31.85,31.35,5.712,5.131,313.7,8.5,11.18,0,12.41,-0.002993255,-0.003519223,2.5E-07
"2019-03-29 03:05:00",62921,"CKVY",12.72,31.67,31.83,31.97,31.66,100.1,100.2,99.4,0.603,31.85,32.01,31.68,6.476,6.117,315.8,8.31,10.52,0,12.41,-0.002993255,-0.003519223,2.5E-07
"2019-03-29 03:10:00",62922,"CKVY",12.72,31.48,31.59,31.79,31.36,100.1,100.2,100.1,0.599,31.63,31.82,31.4,7.46,6.859,316.3,8.32,12.06,0,12.41,-0.002993255,-0.003519223,2.5E-07
"2019-03-29 03:15:00",62923,"CKVY",12.71,31.23,31.37,31.54,31.23,100.1,100.2,100.1,0.593,31.41,31.58,31.25,8.05,7.776,318.2,7.408,12.49,0,12.41,-0.002410775,-0.002656722,2.5E-07
"2019-03-29 03:20:00",62924,"CKVY",12.71,30.92,31.14,31.36,30.92,100.1,100.2,100,0.586,31.17,31.4,30.96,8.95,8.51,317.9,8.38,15.34,0,12.42,-0.002410775,-0.002656722,2.5E-07
"2019-03-29 03:25:00",62925,"CKVY",12.71,30.61,30.78,31.11,30.55,100.1,100.2,100.1,0.578,30.81,31.15,30.57,10.64,9.88,315.2,8.35,19.73,0,12.42,-0.002410775,-0.002656722,2.5E-07
"2019-03-29 03:30:00",62926,"CKVY",12.71,30.37,30.51,30.68,30.37,100.1,100.2,100.1,0.572,30.55,30.71,30.39,11.62,11.16,316.2,9.85,17.97,0,12.42,-0.001885118,-0.00199186,2.5E-07
"2019-03-29 03:35:00",62927,"CKVY",12.7,30.37,30.37,30.49,30.24,100.1,100.2,100,0.572,30.4,30.53,30.28,12.02,11.89,322.7,8.15,16,0,12.42,-0.001885118,-0.00199186,2.5E-07
"2019-03-29 03:40:00",62928,"CKVY",12.7,30.37,30.34,30.43,30.24,100.2,100.2,100.1,0.573,30.37,30.47,30.27,10.94,11.4,324,10.32,15.34,0,12.42,-0.001885118,-0.00199186,2.5E-07
"2019-03-29 03:45:00",62929,"CKVY",12.69,30.24,30.31,30.43,30.24,100.1,100.2,100.1,0.57,30.34,30.47,30.27,10.68,10.62,319.4,8.86,17.1,0,12.42,-0.001689462,-0.001758644,2.5E-07
"2019-03-29 03:50:00",62930,"CKVY",12.69,30.31,30.28,30.37,30.18,100.2,100.2,100,0.571,30.31,30.41,30.2,11.46,10.97,317.8,9.16,18.19,0,12.42,-0.001689462,-0.001758644,2.5E-07
"2019-03-29 03:55:00",62931,"CKVY",12.69,30.24,30.29,30.37,30.18,100.1,100.2,100.1,0.569,30.33,30.41,30.21,12.53,12.02,319.9,7.964,19.07,0,12.42,-0.001689462,-0.001758644,2.5E-07
"2019-03-29 04:00:00",62932,"CKVY",12.68,30.18,30.23,30.37,30.06,100.1,100.2,100.1,0.568,30.26,30.41,30.08,13.29,12.94,317.8,8.74,19.29,0,12.42,-0.001618649,-0.001675426,2.5E-07
"2019-03-29 04:05:00",62933,"CKVY",12.68,30.12,30.13,30.24,30,100.2,100.2,100,0.567,30.16,30.29,30.02,13.23,13.29,321.1,8.23,19.95,0,12.42,-0.001618649,-0.001675426,2.5E-07
"2019-03-29 04:10:00",62934,"CKVY",12.68,30,30.02,30.12,29.87,100.2,100.2,100.1,0.564,30.06,30.16,29.9,13.13,13.26,322.3,7.977,19.29,0,12.42,-0.001618649,-0.001675426,2.5E-07
"2019-03-29 04:15:00",62935,"CKVY",12.68,30,29.97,30.12,29.87,100.1,100.2,100,0.564,30,30.16,29.88,12.83,13.07,320.3,8.36,17.32,0,12.42,-0.001496769,-0.00153471,2.5E-07
"2019-03-29 04:20:00",62936,"CKVY",12.67,29.87,29.88,30,29.75,100.2,100.2,100,0.561,29.92,30.04,29.77,12.17,12.61,324.5,10.26,17.1,0,12.42,-0.001496769,-0.00153471,2.5E-07
"2019-03-29 04:25:00",62937,"CKVY",12.68,29.87,29.88,30,29.75,100.1,100.2,100.1,0.561,29.91,30.04,29.76,11.59,11.82,326.2,8.25,15.34,0,12.42,-0.001496769,-0.00153471,2.5E-07
"2019-03-29 04:30:00",62938,"CKVY",12.68,30,29.93,30.06,29.81,100.2,100.2,100.1,0.564,29.96,30.08,29.83,11.21,11.43,325.1,8.03,16,0,12.42,-0.001601207,-0.001656587,2.5E-07
"2019-03-29 04:35:00",62939,"CKVY",12.67,29.87,29.92,30,29.75,100.1,100.2,100,0.561,29.95,30.04,29.77,10.92,10.97,329.5,8.14,14.25,0,12.42,-0.001601207,-0.001656587,2.5E-07
"2019-03-29 04:40:00",62940,"CKVY",12.65,29.75,29.86,30,29.75,100.1,100.2,100.1,0.558,29.89,30.03,29.76,10.61,10.72,328.6,8.55,15.34,0,12.42,-0.001601207,-0.001656587,2.5E-07
"2019-03-29 04:45:00",62941,"CKVY",12.65,29.87,29.86,30,29.75,100.1,100.2,100.1,0.561,29.89,30.03,29.76,9.96,10.3,331,8.35,13.81,0,12.42,-0.001734198,-0.001814329,2.5E-07
"2019-03-29 04:50:00",62942,"CKVY",12.66,29.87,29.84,29.93,29.63,100.2,100.2,100.1,0.561,29.87,29.98,29.67,9.65,9.86,330.6,8.34,13.37,0,12.42,-0.001734198,-0.001814329,2.5E-07
"2019-03-29 04:55:00",62943,"CKVY",12.65,29.75,29.8,29.94,29.69,100.2,100.2,100.1,0.558,29.83,29.97,29.71,9.77,9.75,333.3,8.56,15.56,0,12.42,-0.001734198,-0.001814329,2.5E-07
"2019-03-29 05:00:00",62944,"CKVY",12.65,29.69,29.76,29.87,29.63,100.2,100.2,100,0.557,29.79,29.91,29.65,10.13,9.92,331.2,8.85,16.22,0,12.42,-0.001827675,-0.00192777,2.5E-07
"2019-03-29 05:05:00",62945,"CKVY",12.64,29.75,29.74,29.87,29.56,100.2,100.2,100.1,0.558,29.77,29.91,29.6,10.31,10.19,333,10.23,13.81,0,12.42,-0.001827675,-0.00192777,2.5E-07
"2019-03-29 05:10:00",62946,"CKVY",12.65,29.69,29.74,29.87,29.63,100.1,100.2,100.1,0.557,29.77,29.91,29.64,10.61,10.5,326.9,9.06,17.32,0,12.42,-0.001827675,-0.00192777,2.5E-07
"2019-03-29 05:15:00",62947,"CKVY",12.62,29.75,29.74,29.87,29.63,100.1,100.2,100.1,0.558,29.77,29.9,29.64,10.35,10.59,323.7,8.48,15.34,0,12.42,-0.001754343,-0.001839265,2.5E-07
"2019-03-29 05:20:00",62948,"CKVY",12.61,29.75,29.71,29.81,29.56,100.2,100.2,100.1,0.559,29.74,29.85,29.59,10.12,10.27,324,8.26,13.81,0,12.42,-0.001754343,-0.001839265,2.5E-07
"2019-03-29 05:25:00",62949,"CKVY",12.63,30,29.77,30,29.63,100.1,100.2,100,0.564,29.8,30.04,29.64,9.46,9.61,322.6,9.43,14.47,0,12.42,-0.001754343,-0.001839265,2.5E-07
"2019-03-29 05:30:00",62950,"CKVY",12.63,29.88,29.89,30,29.75,100.1,100.2,100,0.561,29.92,30.04,29.77,9.25,9.25,319.2,7.92,13.59,0,12.42,-0.001844073,-0.001947846,2.5E-07
"2019-03-29 05:35:00",62951,"CKVY",12.64,29.88,29.94,30.06,29.75,98.7,100.2,98.5,0.553,29.76,30.03,29.51,9.64,9.38,320,8.5,14.91,0,12.42,-0.001844073,-0.001947846,2.5E-07
"2019-03-29 05:40:00",62952,"CKVY",12.64,29.88,29.96,30.06,29.82,98.3,98.7,98.2,0.551,29.58,29.73,29.39,9.64,9.82,323.5,8.79,12.71,0,12.42,-0.001844073,-0.001947846,2.5E-07
"2019-03-29 05:45:00",62953,"CKVY",12.63,29.88,29.93,30,29.82,98.1,98.3,98.1,0.55,29.48,29.59,29.34,9.64,9.62,327.3,7.386,12.71,0,12.42,-0.001669097,-0.001743384,2.5E-07
"2019-03-29 05:50:00",62954,"CKVY",12.62,30,29.88,30,29.75,99.5,99.6,98.2,0.56,29.61,29.91,29.32,8.45,9.14,320.2,14.39,10.74,0,12.42,-0.001669097,-0.001743384,2.5E-07
"2019-03-29 05:55:00",62955,"CKVY",12.63,29.76,29.8,30,29.63,99.3,99.6,98.9,0.554,29.62,29.88,29.46,7.997,8.13,322.9,9.45,12.28,0,12.42,-0.001669097,-0.001743384,2.5E-07
"2019-03-29 06:00:00",62956,"CKVY",12.62,29.76,29.74,29.82,29.63,99.8,99.8,99.1,0.556,29.59,29.7,29.43,8.07,8.06,321.8,8.4,13.15,0,12.42,-0.00190529,-0.002030126,0.000178057
"2019-03-29 06:05:00",62957,"CKVY",12.62,29.64,29.66,29.76,29.51,100.1,100.2,99.7,0.556,29.68,29.8,29.5,8.44,8.21,322.3,7.568,11.4,0,12.42,-0.00190529,-0.002030126,0.000178057
"2019-03-29 06:10:00",62958,"CKVY",12.63,29.76,29.72,29.88,29.51,99.9,100.2,99.8,0.557,29.74,29.9,29.54,8.05,8.26,321.2,11.93,10.3,0,12.42,-0.00190529,-0.002030126,0.000178057
"2019-03-29 06:15:00",62959,"CKVY",12.63,29.64,29.7,29.82,29.58,100.2,100.2,99.8,0.556,29.72,29.85,29.61,7.459,7.762,319.5,8.71,10.74,0,12.42,-0.002067891,-0.00222809,0.00415767
"2019-03-29 06:20:00",62960,"CKVY",12.62,29.7,29.64,29.76,29.45,100.2,100.2,100,0.557,29.67,29.81,29.47,7.38,7.375,323.4,8.34,10.96,0,12.42,-0.002067891,-0.00222809,0.00415767
"2019-03-29 06:25:00",62961,"CKVY",12.61,29.88,29.76,30.01,29.51,100.1,100.2,100.1,0.561,29.79,30.04,29.54,7.472,7.467,322.2,11.04,10.08,0,12.43,-0.002067891,-0.00222809,0.00415767
"2019-03-29 06:30:00",62962,"CKVY",12.62,29.7,29.71,29.95,29.51,100.2,100.2,100.1,0.557,29.75,29.99,29.54,7.378,7.356,320.6,8.48,10.74,0,12.43,5.939108E-05,4.011971E-05,0.01336379
"2019-03-29 06:35:00",62963,"CKVY",12.62,29.64,29.69,29.82,29.51,100.2,100.2,100.1,0.556,29.72,29.87,29.53,7.262,7.319,322.5,8.9,10.3,0,12.42,5.939108E-05,4.011971E-05,0.01336379
"2019-03-29 06:40:00",62964,"CKVY",12.62,29.51,29.59,29.76,29.39,100.1,100.2,100.1,0.553,29.62,29.8,29.43,7.303,7.318,319.2,8.72,10.52,0,12.43,5.939108E-05,4.011971E-05,0.01336379
"2019-03-29 06:45:00",62965,"CKVY",12.62,29.64,29.53,29.64,29.39,100.1,100.2,100.1,0.556,29.56,29.68,29.42,7.448,7.363,324.5,8.82,11.84,0,12.43,6.01317E-05,4.140606E-05,0.03198975
"2019-03-29 06:50:00",62966,"CKVY",12.62,29.51,29.58,29.7,29.45,100.1,100.2,100.1,0.553,29.61,29.73,29.48,7.568,7.548,325.9,9.42,12.06,0,12.43,6.01317E-05,4.140606E-05,0.03198975
"2019-03-29 06:55:00",62967,"CKVY",12.61,29.58,29.52,29.64,29.39,100.2,100.2,100.1,0.555,29.55,29.68,29.42,7.289,7.42,328.3,8.4,8.99,0.004102803,12.43,6.01317E-05,4.140606E-05,0.03198975
"2019-03-29 07:00:00",62968,"CKVY",12.62,29.45,29.46,29.58,29.33,100.1,100.2,100.1,0.551,29.49,29.62,29.36,6.383,6.919,336.2,12.74,7.453,0.07456792,12.43,7.145266E-05,5.363968E-05,0.065961
"2019-03-29 07:05:00",62969,"CKVY",12.61,29.27,29.38,29.51,29.2,100.1,100.2,100,0.547,29.41,29.55,29.23,5.271,5.778,330.2,12.5,7.234,0.2691601,12.43,7.145266E-05,5.363968E-05,0.065961
"2019-03-29 07:10:00",62970,"CKVY",12.62,29.58,29.47,29.64,29.27,100.1,100.2,100.1,0.554,29.5,29.68,29.29,5.481,5.328,324.3,11.12,10.96,0.659628,12.43,7.145266E-05,5.363968E-05,0.065961
"2019-03-29 07:15:00",62971,"CKVY",12.62,29.58,29.58,29.7,29.45,100.1,100.2,100.1,0.554,29.61,29.75,29.48,6.449,5.951,329.1,9.44,12.06,1.241766,12.43,0.0002041397,0.0001979637,0.1076368
"2019-03-29 07:20:00",62972,"CKVY",12.61,29.51,29.54,29.64,29.39,100.1,100.2,100,0.553,29.57,29.68,29.41,7.203,6.846,328.8,12.81,9.21,2.107204,12.43,0.0002041397,0.0001979637,0.1076368
"2019-03-29 07:25:00",62973,"CKVY",12.61,29.58,29.53,29.64,29.45,100.1,100.2,100.1,0.554,29.56,29.68,29.47,7.078,7.135,327.3,8.07,9.86,3.700375,12.43,0.0002041397,0.0001979637,0.1076368
"2019-03-29 07:30:00",62974,"CKVY",12.61,29.51,29.56,29.7,29.39,100.2,100.2,100.1,0.553,29.59,29.73,29.42,6.869,6.907,334.4,9.05,10.96,6.414836,12.43,0.0007091067,0.0007289508,0.1521913
"2019-03-29 07:35:00",62975,"CKVY",12.61,29.76,29.63,29.76,29.45,100.2,100.2,100.1,0.559,29.66,29.81,29.49,7.29,7.044,340.5,10.5,10.52,10.43845,12.43,0.0007091067,0.0007289508,0.1521913
"2019-03-29 07:40:00",62976,"CKVY",12.62,29.7,29.67,29.76,29.51,100.1,100.2,100.1,0.557,29.7,29.81,29.53,7.498,7.407,337.9,9.81,10.08,15.3577,12.43,0.0007091067,0.0007289508,0.1521913
"2019-03-29 07:45:00",62977,"CKVY",12.63,29.64,29.69,29.82,29.58,100.1,100.2,100.1,0.556,29.72,29.84,29.6,7.741,7.712,336.5,8.5,10.52,20.34113,12.43,0.001816219,0.001898106,0.198024
"2019-03-29 07:50:00",62978,"CKVY",12.63,29.76,29.66,29.82,29.51,100.2,100.2,100,0.559,29.69,29.85,29.54,7.399,7.583,334.8,9.18,10.52,24.66014,12.43,0.001816219,0.001898106,0.198024
"2019-03-29 07:55:00",62979,"CKVY",12.64,29.64,29.71,29.82,29.58,100.2,100.2,100.1,0.556,29.74,29.86,29.6,7.392,7.406,335.6,7.848,9.21,28.64708,12.43,0.001816219,0.001898106,0.198024
"2019-03-29 08:00:00",62980,"CKVY",12.64,29.7,29.66,29.76,29.51,100.2,100.2,100.1,0.557,29.7,29.81,29.54,6.826,7.076,327.6,8.3,8.77,33.19883,12.44,0.002845198,0.002985766,0.2442566
"2019-03-29 08:05:00",62981,"CKVY",12.65,29.76,29.72,29.89,29.52,100.1,100.2,100,0.559,29.75,29.92,29.55,6.777,6.789,325.9,8.87,9.21,38.78598,12.44,0.002845198,0.002985766,0.2442566
"2019-03-29 08:10:00",62982,"CKVY",12.66,29.76,29.79,29.89,29.64,100.1,100.2,100.1,0.559,29.83,29.93,29.68,6.287,6.517,327.7,9.21,8.33,45.09626,12.44,0.002845198,0.002985766,0.2442566
"2019-03-29 08:15:00",62983,"CKVY",12.66,29.89,29.79,29.95,29.64,100.2,100.2,100.1,0.562,29.82,29.98,29.69,6.271,6.251,328.6,9.99,8.77,51.5318,12.44,0.004474579,0.004712741,0.2901965
"2019-03-29 08:20:00",62984,"CKVY",12.67,29.76,29.77,29.89,29.64,100.2,100.2,100.1,0.559,29.8,29.93,29.67,5.708,6.041,324,7.763,7.014,57.88359,12.44,0.004474579,0.004712741,0.2901965
"2019-03-29 08:25:00",62985,"CKVY",12.69,29.76,29.75,29.89,29.64,100.1,100.2,100.1,0.558,29.78,29.92,29.65,5.715,5.751,325.1,8.9,9.21,64.69099,12.44,0.004474579,0.004712741,0.2901965
"2019-03-29 08:30:00",62986,"CKVY",12.7,29.82,29.77,29.95,29.64,100.1,100.2,100.1,0.56,29.81,29.98,29.67,5.486,5.618,327.8,9.02,7.891,73.18074,12.44,0.006549315,0.006913737,0.335453
"2019-03-29 08:35:00",62987,"CKVY",12.72,29.89,29.84,30.01,29.64,100.2,100.2,100.1,0.561,29.87,30.06,29.68,5.682,5.58,324.5,8.02,7.891,83.50799,12.44,0.006549315,0.006913737,0.335453
"2019-03-29 08:40:00",62988,"CKVY",12.74,29.89,29.88,30.01,29.76,100.1,100.2,100.1,0.561,29.91,30.06,29.78,5.393,5.512,325.4,8.19,7.891,95.20824,12.45,0.006549315,0.006913737,0.335453
"2019-03-29 08:45:00",62989,"CKVY",12.75,30.01,29.92,30.07,29.76,100.2,100.2,100.1,0.565,29.96,30.12,29.79,5.048,5.25,326.2,9.04,6.357,106.6016,12.45,0.009384532,0.009919333,0.3795366
"2019-03-29 08:50:00",62990,"CKVY",12.77,30.07,30,30.07,29.76,100.1,100.2,100.1,0.565,30.03,30.12,29.81,4.502,4.755,331.7,8.32,5.699,117.2928,12.45,0.009384532,0.009919333,0.3795366
"2019-03-29 08:55:00",62991,"CKVY",12.79,30.19,30.05,30.19,29.89,100.1,100.2,100.1,0.568,30.08,30.24,29.91,4.114,4.339,328.2,8.25,5.261,127.0123,12.45,0.009384532,0.009919333,0.3795366
"2019-03-29 09:00:00",62992,"CKVY",12.81,30.26,30.16,30.32,30.01,100.1,100.2,100.1,0.57,30.19,30.35,30.03,3.848,3.96,324.5,9.15,5.918,137.5835,12.46,0.01219756,0.01291643,0.4221411
"2019-03-29 09:05:00",62993,"CKVY",12.84,30.19,30.25,30.38,30.07,100.1,100.2,100,0.568,30.28,30.43,30.12,3.83,3.837,329.4,10.27,5.918,148.5067,12.46,0.01219756,0.01291643,0.4221411
"2019-03-29 09:10:00",62994,"CKVY",12.88,30.44,30.37,30.5,30.19,100.1,100.2,100.1,0.574,30.41,30.55,30.22,3.584,3.694,327.1,9.72,4.603,159.2837,12.46,0.01219756,0.01291643,0.4221411
"2019-03-29 09:15:00",62995,"CKVY",12.92,30.5,30.47,30.57,30.38,100.2,100.2,100.1,0.576,30.51,30.61,30.4,3.629,3.585,339.1,8.69,6.357,168.6883,12.47,0.01513052,0.01603985,0.4629475
"2019-03-29 09:20:00",62996,"CKVY",12.98,30.69,30.58,30.75,30.38,100.2,100.2,100.1,0.58,30.62,30.8,30.41,3.691,3.674,344.6,11.68,6.138,179.8935,12.48,0.01513052,0.01603985,0.4629475
"2019-03-29 09:25:00",62997,"CKVY",13.03,30.75,30.72,30.87,30.56,100.2,100.2,100,0.582,30.75,30.91,30.6,3.976,3.843,352.1,9.53,5.699,192.4807,12.48,0.01513052,0.01603985,0.4629475
"2019-03-29 09:30:00",62998,"CKVY",13.12,30.5,30.6,30.75,30.38,100.1,100.2,100,0.576,30.63,30.8,30.42,4.324,4.137,349.1,16.03,7.453,204.8234,12.48,0.01793546,0.01901151,0.5017958
"2019-03-29 09:35:00",62999,"CKVY",13.2,30.5,30.51,30.63,30.38,100.1,100.2,100,0.576,30.55,30.67,30.39,4.544,4.436,353.9,12.1,6.795,213.4909,12.48,0.01793546,0.01901151,0.5017958
"2019-03-29 09:40:00",63000,"CKVY",13.33,30.62,30.51,30.68,30.38,100.1,100.2,100,0.578,30.55,30.73,30.39,4.923,4.704,348.5,12.98,7.234,221.9332,12.48,0.01793546,0.01901151,0.5017958
"2019-03-29 09:45:00",63001,"CKVY",13.48,30.5,30.55,30.75,30.44,100.1,100.2,100,0.576,30.58,30.77,30.45,5.133,5.078,347.1,10.74,8.33,232.9386,12.48,0.01961401,0.02076955,0.5387436
"2019-03-29 09:50:00",63002,"CKVY",13.71,30.86,30.64,30.86,30.37,100.1,100.2,100,0.584,30.67,30.91,30.37,5.357,5.22,341.4,10.82,8.55,248.113,12.48,0.01961401,0.02076955,0.5387436
"2019-03-29 09:55:00",63003,"CKVY",13.99,30.86,30.81,30.99,30.68,100.1,100.2,100.1,0.584,30.84,31.02,30.69,5.488,5.429,340.8,10,8.33,265.3715,12.48,0.01961401,0.02076955,0.5387436
"2019-03-29 10:00:00",63004,"CKVY",13.9,31.11,30.99,31.17,30.74,98.2,100.2,98.1,0.578,30.9,31.15,30.6,5.546,5.454,342.6,12.68,9.43,285.6377,12.48,0.02343896,0.0248277,0.5730251
"2019-03-29 10:05:00",63005,"CKVY",13.83,31.42,31.29,31.48,31.05,93.3,98.1,93.2,0.557,30.2,30.77,29.55,6.008,5.756,335,9.51,9.86,307.7411,12.49,0.02343896,0.0248277,0.5730251
"2019-03-29 10:10:00",63006,"CKVY",13.79,31.48,31.47,31.6,31.3,90.3,93.4,89.8,0.54,29.28,29.79,28.73,7.003,6.466,333.4,13.93,13.81,329.0493,12.49,0.02343896,0.0248277,0.5730251
"2019-03-29 10:15:00",63007,"CKVY",13.76,31.73,31.59,31.85,31.48,90.3,91.2,89.5,0.545,29.1,29.4,28.81,7.753,7.459,332.5,10.19,12.28,345.1985,12.49,0.02829417,0.03108915,0.6060277
"2019-03-29 10:20:00",63008,"CKVY",13.75,31.98,31.85,32.1,31.6,88.4,90.2,88.4,0.54,29.05,29.31,28.81,8.06,7.969,322.5,10.97,12.28,357.3197,12.49,0.02829417,0.03108915,0.6060277
"2019-03-29 10:25:00",63009,"CKVY",13.73,31.91,32.02,32.16,31.85,87.3,88.7,87.1,0.531,28.88,29.2,28.46,8,7.946,313.7,9.01,14.03,369.9683,12.49,0.02829417,0.03108915,0.6060277
"2019-03-29 10:30:00",63010,"CKVY",13.73,32.16,31.96,32.16,31.79,88.4,88.7,87.3,0.543,28.83,29.12,28.5,8.4,8.16,311.7,9.61,14.47,386.0906,12.49,0.0314981,0.03536808,0.6357794
"2019-03-29 10:35:00",63011,"CKVY",13.73,32.22,32.16,32.35,31.91,87.3,88.3,86.1,0.538,28.77,29.11,28.47,8.8,8.57,315.7,8.26,12.71,402.899,12.49,0.0314981,0.03536808,0.6357794
"2019-03-29 10:40:00",63012,"CKVY",13.73,32.35,32.41,32.66,32.16,87,88.1,86.1,0.539,29.06,29.52,28.47,8.69,8.74,316.6,8.74,14.47,417.2484,12.49,0.0314981,0.03536808,0.6357794
"2019-03-29 10:45:00",63013,"CKVY",13.75,32.1,32.24,32.35,32.1,87.9,88.3,86,0.539,28.9,29.21,28.39,9.07,8.89,315.3,7.731,14.47,424.2286,12.49,0.03371477,0.03806375,0.6621313
"2019-03-29 10:50:00",63014,"CKVY",13.74,32.09,32.08,32.22,31.97,88.8,88.9,87.5,0.545,28.99,29.28,28.71,9.38,9.27,317.2,7.527,13.37,424.1167,12.49,0.03371477,0.03806375,0.6621313
"2019-03-29 10:55:00",63015,"CKVY",13.75,32.09,32.03,32.21,31.84,90.8,91.1,88.8,0.557,29.37,29.91,28.93,9.59,9.72,318.3,9.51,14.03,419.2598,12.49,0.03371477,0.03806375,0.6621313
"2019-03-29 11:00:00",63016,"CKVY",13.76,32.15,32.08,32.27,31.9,91.8,92.2,90.2,0.564,29.77,30.23,29.37,8.88,9.27,317.8,8.94,12.49,419.7367,12.49,0.03249889,0.03638402,0.6850176
"2019-03-29 11:05:00",63017,"CKVY",13.77,32.33,32.3,32.46,32.09,89.9,91.8,89.4,0.556,29.84,30.24,29.52,7.965,8.36,320.4,11.4,10.52,436.3278,12.49,0.03249889,0.03638402,0.6850176
"2019-03-29 11:10:00",63018,"CKVY",13.77,32.7,32.55,32.7,32.33,86.6,91.1,86.6,0.544,29.48,30.39,28.9,7.941,7.775,313.7,10.19,14.25,467.4761,12.49,0.03249889,0.03638402,0.6850176
"2019-03-29 11:15:00",63019,"CKVY",13.78,32.95,32.89,33.14,32.58,84.6,86.6,84.2,0.537,28.86,29.32,28.47,7.867,7.747,310.4,16.15,14.25,506.978,12.49,0.04173487,0.04631037,0.705164
"2019-03-29 11:20:00",63020,"CKVY",13.79,33.38,33.09,33.38,32.77,84.8,85.9,83.7,0.548,29.04,29.42,28.6,8.31,8.15,312.1,9.21,12.93,545.1799,12.49,0.04173487,0.04631037,0.705164
"2019-03-29 11:25:00",63021,"CKVY",13.79,33.45,33.34,33.45,33.2,84.5,85.1,83.7,0.547,29.15,29.45,28.89,8.31,8.39,313.7,9.09,11.4,577.7598,12.49,0.04173487,0.04631037,0.705164
"2019-03-29 11:30:00",63022,"CKVY",13.79,33.57,33.53,33.69,33.32,82.5,85,82.2,0.537,29.04,29.54,28.52,8.39,8.42,316.9,9.75,12.28,599.4135,12.49,0.04867783,0.05446239,0.7224023
"2019-03-29 11:35:00",63023,"CKVY",13.8,33.69,33.64,33.88,33.32,83.1,84.2,81.3,0.543,28.97,29.61,28.21,8.13,8.23,321.1,11.78,10.96,609.441,12.49,0.04867783,0.05446239,0.7224023
"2019-03-29 11:40:00",63024,"CKVY",13.81,33.88,33.93,34.19,33.69,82.4,83.3,80.7,0.543,29.09,29.65,28.49,7.777,8.03,326.4,9.08,10.96,615.0793,12.49,0.04867783,0.05446239,0.7224023
"2019-03-29 11:45:00",63025,"CKVY",13.81,34.19,34.12,34.31,33.82,81.6,84,80.4,0.544,29.11,29.97,28.68,7.576,7.629,313.4,13.73,12.06,627.0052,12.5,0.05243034,0.05877216,0.7360232
"2019-03-29 11:50:00",63026,"CKVY",13.82,33.69,34.05,34.25,33.63,81.5,82.4,79.34,0.533,28.88,29.39,28.25,8.14,7.776,324.5,10.61,14.69,637.2,12.49,0.05243034,0.05877216,0.7360232
"2019-03-29 11:55:00",63027,"CKVY",13.82,34.06,33.98,34.18,33.69,83.3,84.1,81.6,0.552,29.3,29.8,28.7,8.32,8.16,324.5,9.83,11.84,631.7414,12.5,0.05243034,0.05877216,0.7360232
"2019-03-29 12:00:00",63028,"CKVY",13.83,33.93,33.99,34.18,33.68,83,85.1,82.8,0.548,29.66,30.15,29.04,8.52,8.52,323.3,9.34,11.62,614.1713,12.5,0.05049976,0.05671602,0.7460123
"2019-03-29 12:05:00",63029,"CKVY",13.83,34.18,33.98,34.18,33.74,83.4,84.9,82.9,0.556,29.56,30.06,29.15,7.901,8.31,307.5,8.4,10.74,603.5794,12.5,0.05049976,0.05671602,0.7460123
"2019-03-29 12:10:00",63030,"CKVY",13.82,33.93,34.08,34.3,33.74,82.4,83.8,81.1,0.544,29.41,29.85,28.67,8.33,8.01,307.9,11.43,13.81,610.4829,12.5,0.05049976,0.05671602,0.7460123
"2019-03-29 12:15:00",63031,"CKVY",13.82,34.42,34.19,34.42,33.87,82.5,83.3,81.8,0.555,29.48,29.79,29.05,8.65,8.49,313.9,10.35,12.93,621.1631,12.5,0.05147845,0.05770183,0.7525773
"2019-03-29 12:20:00",63032,"CKVY",13.83,34.42,34.45,34.67,34.24,81.9,83.7,80.2,0.551,29.5,30.22,28.85,9,8.73,312.6,9.41,13.59,623.3894,12.5,0.05147845,0.05770183,0.7525773
"2019-03-29 12:25:00",63033,"CKVY",13.83,34.42,34.28,34.48,33.93,84.5,84.9,80.7,0.569,29.65,30.35,28.97,8.97,9.14,313.1,8.52,12.93,609.3799,12.5,0.05147845,0.05770183,0.7525773
"2019-03-29 12:30:00",63034,"CKVY",13.83,34.05,34.24,34.55,33.93,83.4,84.6,81.8,0.553,29.66,30.34,29.1,9.54,9.11,316,11.03,15.56,598.726,12.5,0.04935788,0.0557344,0.7557495
"2019-03-29 12:35:00",63035,"CKVY",13.83,34.48,34.15,34.54,33.87,85.6,85.8,83.1,0.577,29.89,30.69,29.34,9.86,9.84,306.7,8.92,14.47,605.2979,12.5,0.04935788,0.0557344,0.7557495
"2019-03-29 12:40:00",63036,"CKVY",13.83,34.6,34.38,34.66,34.11,84.2,85.5,83,0.57,30.1,30.67,29.53,10.14,9.93,306.7,9.2,14.47,634.04,12.5,0.04935788,0.0557344,0.7557495
"2019-03-29 12:45:00",63037,"CKVY",13.83,34.6,34.46,34.66,34.23,83.4,84.9,81.1,0.566,29.97,30.48,29.05,9.84,10.16,311.9,8.96,14.25,657.3083,12.5,0.05226491,0.05873292,0.7551619
"2019-03-29 12:50:00",63038,"CKVY",13.83,35.28,34.78,35.28,34.41,82.5,83.6,81.2,0.575,29.97,30.63,29.45,9.65,9.65,312.9,12.16,14.25,672.4469,12.5,0.05226491,0.05873292,0.7551619
"2019-03-29 12:55:00",63039,"CKVY",13.83,35.4,35.18,35.46,34.97,80.9,82.4,79,0.566,29.69,30.42,29.19,9.86,9.78,306.8,7.434,14.69,700.0433,12.5,0.05226491,0.05873292,0.7551619
"2019-03-29 13:00:00",63040,"CKVY",13.83,35.46,35.44,35.65,35.28,79.76,82,79.45,0.56,30.07,30.64,29.68,9.55,9.68,309.9,8.15,13.15,734.4301,12.5,0.06027519,0.06786732,0.7515472
"2019-03-29 13:05:00",63041,"CKVY",13.83,35.89,35.57,35.96,35.28,79,80.7,76.5,0.564,29.52,30.24,28.98,9.9,9.74,307.7,9,15.34,760.8782,12.5,0.06027519,0.06786732,0.7515472
"2019-03-29 13:10:00",63042,"CKVY",13.84,35.89,36.08,36.39,35.77,74.68,79.52,73.51,0.533,29.36,30.31,28.39,9.51,9.58,306.4,8.82,14.69,765.7886,12.5,0.06027519,0.06786732,0.7515472
"2019-03-29 13:15:00",63043,"CKVY",13.83,35.77,35.77,35.89,35.52,75.57,77.73,74.16,0.537,28.97,29.63,28.31,9.92,9.69,305.4,9.03,15.56,752.1029,12.5,0.0619393,0.0706331,0.7450068
"2019-03-29 13:20:00",63044,"CKVY",13.83,35.89,35.79,36.02,35.52,75.67,76.8,73.85,0.54,28.79,29.26,28.07,10.31,10.09,301.8,10.12,15.78,733.1765,12.5,0.0619393,0.0706331,0.7450068
"2019-03-29 13:25:00",63045,"CKVY",13.83,35.95,36,36.51,35.58,75.39,76.87,73.68,0.539,28.94,29.67,28.32,10.58,10.53,301,9.87,16.66,728.4033,12.5,0.0619393,0.0706331,0.7450068
"2019-03-29 13:30:00",63046,"CKVY",13.83,36.25,36.06,36.32,35.76,74.7,77,73.06,0.541,29.06,29.62,28.11,10.48,10.54,300.1,9.25,14.69,731.5532,12.5,0.06134424,0.07061374,0.7347487
"2019-03-29 13:35:00",63047,"CKVY",13.83,36.13,36.05,36.25,35.76,75.66,75.73,72.68,0.545,28.57,29.27,27.93,10.62,10.6,302.9,9.37,16.44,738.3519,12.5,0.06134424,0.07061374,0.7347487
"2019-03-29 13:40:00",63048,"CKVY",13.83,36.07,36.07,36.25,35.88,74.84,76.18,72.74,0.538,28.81,29.41,28.01,10.98,10.84,305.5,7.937,15.56,724.2383,12.5,0.06134424,0.07061374,0.7347487
"2019-03-29 13:45:00",63049,"CKVY",13.83,35.63,35.84,36.25,35.5,75,75.35,72.12,0.53,28.28,29.2,27.68,12.12,11.48,302.5,9.78,19.29,710.5154,12.5,0.0584458,0.0680595,0.7211124
"2019-03-29 13:50:00",63050,"CKVY",13.81,35.75,35.58,35.81,35.26,77.85,78.67,74.42,0.552,28.78,29.84,28.08,12.28,12.26,303.2,8.92,17.76,690.8752,12.5,0.0584458,0.0680595,0.7211124
"2019-03-29 13:55:00",63051,"CKVY",13.82,35.68,35.72,35.99,35.5,76.47,78.57,75.1,0.541,29.12,29.87,28.51,12.52,12.38,310.4,8.34,16,676.5236,12.5,0.0584458,0.0680595,0.7211124
"2019-03-29 14:00:00",63052,"CKVY",13.82,35.93,35.89,36.24,35.62,75.75,77.98,74.38,0.541,29.2,29.82,28.65,12.27,12.42,310,9.22,17.1,680.9412,12.49,0.05514383,0.06437212,0.7033437
"2019-03-29 14:05:00",63053,"CKVY",13.82,36.24,36.03,36.49,35.68,74.89,77.36,74.58,0.542,29.1,29.98,28.6,12.76,12.53,310.3,8.44,19.73,720.8395,12.49,0.05514383,0.06437212,0.7033437
"2019-03-29 14:10:00",63054,"CKVY",13.82,36.42,36.31,36.61,35.99,75.44,78.22,74.86,0.55,29.73,30.27,28.95,12.74,12.8,307.6,9.01,17.54,778.8416,12.49,0.05514383,0.06437212,0.7033437
"2019-03-29 14:15:00",63055,"CKVY",13.82,36.42,36.35,36.55,36.11,75.51,77.84,73.97,0.55,29.45,30.24,28.75,12.93,12.86,309.5,8.91,18.63,825.2328,12.49,0.06602524,0.07610702,0.6824387
"2019-03-29 14:20:00",63056,"CKVY",13.82,36.73,36.48,36.73,36.11,76.95,77.81,74.62,0.568,29.72,30.37,29.1,12.39,12.63,310.8,10.43,18.19,849.3737,12.49,0.06602524,0.07610702,0.6824387
"2019-03-29 14:25:00",63057,"CKVY",13.82,36.55,36.8,37.16,36.42,74.76,78.02,72.9,0.548,29.61,30.82,28.75,12.12,12.13,311.2,9.92,16.22,859.8904,12.5,0.06602524,0.07610702,0.6824387
"2019-03-29 14:30:00",63058,"CKVY",13.82,36.61,36.45,36.67,36.11,76.06,76.82,73.86,0.558,29.44,30.03,28.64,12.05,12.15,309.2,9.53,18.63,847.4572,12.5,0.06722575,0.07746876,0.6586283
"2019-03-29 14:35:00",63059,"CKVY",13.82,36.67,36.7,36.86,36.49,74.69,75.96,74,0.55,29.51,29.87,29.21,12.21,11.99,303.9,9.84,18.63,844.6071,12.5,0.06722575,0.07746876,0.6586283
"2019-03-29 14:40:00",63060,"CKVY",13.82,36.61,36.52,36.8,36.24,73.08,75.99,72.94,0.537,29.2,29.93,28.65,13.17,12.75,310.6,8.35,19.29,835.051,12.49,0.06722575,0.07746876,0.6586283
"2019-03-29 14:45:00",63061,"CKVY",13.82,36.49,36.66,36.86,36.43,75.07,76.78,73.18,0.548,29.43,30.09,28.88,13.35,13.22,308.2,8.44,18.63,845.3034,12.5,0.06712474,0.0776873,0.6321461
"2019-03-29 14:50:00",63062,"CKVY",13.82,36.36,36.48,36.61,36.36,77.81,78.19,74.93,0.566,29.7,30.33,29.19,13.64,13.57,309.5,7.798,18.63,837.3723,12.49,0.06712474,0.0776873,0.6321461
"2019-03-29 14:55:00",63063,"CKVY",13.81,36.24,36.34,36.55,35.99,76.95,79.53,76.95,0.557,30.23,30.77,29.56,13.01,13.38,312.5,10.53,19.29,817.2296,12.49,0.06712474,0.0776873,0.6321461
"2019-03-29 15:00:00",63064,"CKVY",13.82,36.3,36.02,36.3,35.68,77.57,79.01,76.44,0.563,29.75,30.31,29.27,13.04,13,323.8,8.97,19.51,778.5375,12.49,0.05923604,0.06876054,0.6021715
"2019-03-29 15:05:00",63065,"CKVY",13.81,36.11,36.35,36.73,36.05,76.81,78.91,76.37,0.553,29.91,30.68,29.4,12.9,12.92,316.2,11.37,19.73,769.1265,12.49,0.05923604,0.06876054,0.6021715
"2019-03-29 15:10:00",63066,"CKVY",13.81,36.42,36.35,36.55,36.05,77.36,78.29,76.03,0.564,29.82,30.37,29.47,13.37,13.11,303.8,8.64,18.85,780.2408,12.49,0.05923604,0.06876054,0.6021715
"2019-03-29 15:15:00",63067,"CKVY",13.81,36.73,36.63,36.86,36.36,76.06,77.64,73.69,0.561,29.73,30.23,28.86,13.13,13.3,304.1,7.742,18.85,823.7866,12.49,0.0647936,0.07479652,0.5699818
"2019-03-29 15:20:00",63068,"CKVY",13.81,36.67,36.54,36.86,36.3,76.16,77.02,74.58,0.561,29.64,30.25,29.2,13.18,13.23,302.9,8.76,18.85,833.6198,12.49,0.0647936,0.07479652,0.5699818
"2019-03-29 15:25:00",63069,"CKVY",13.81,36.86,36.7,36.92,36.42,74.48,76.92,74.03,0.552,29.62,30.31,29.01,12.33,12.73,302.8,8.98,17.1,831.9961,12.49,0.0647936,0.07479652,0.5699818
"2019-03-29 15:30:00",63070,"CKVY",13.81,36.61,36.57,36.92,36.3,73.59,75.48,72.46,0.54,29.02,29.64,28.43,12.58,12.43,303,8.26,19.95,794.238,12.49,0.06135244,0.0715802,0.5354849
"2019-03-29 15:35:00",63071,"CKVY",13.81,36.86,36.72,36.92,36.55,73.21,74.82,72.15,0.543,29.07,29.53,28.53,12.57,12.55,301.3,8.27,17.97,765.3724,12.49,0.06135244,0.0715802,0.5354849
"2019-03-29 15:40:00",63072,"CKVY",13.81,37.04,36.93,37.23,36.61,72.8,74.45,71.19,0.544,28.99,29.65,28.23,12.97,12.87,303.4,8.2,19.29,739.4116,12.49,0.06135244,0.0715802,0.5354849
"2019-03-29 15:45:00",63073,"CKVY",13.81,36.61,36.67,37.1,36.36,72.63,74.69,70.98,0.533,28.85,29.42,28.16,13,13.03,299.4,8.56,21.92,725.1945,12.49,0.05842351,0.06906243,0.4986472
"2019-03-29 15:50:00",63074,"CKVY",13.81,37.04,36.83,37.1,36.55,72.28,73.18,70.36,0.54,28.62,29.16,28.18,12.96,13.07,305.4,9.67,18.63,702.3148,12.49,0.05842351,0.06906243,0.4986472
"2019-03-29 15:55:00",63075,"CKVY",13.81,36.98,37.09,37.35,36.86,68.92,72.87,68.89,0.513,28.59,29.29,27.73,12.95,12.82,312.2,8.4,16.66,671.974,12.49,0.05842351,0.06906243,0.4986472
"2019-03-29 16:00:00",63076,"CKVY",13.8,37.1,37.05,37.23,36.73,68.75,71.25,67.31,0.515,27.8,28.79,26.94,12.96,12.82,317.9,9.57,20.17,650.6097,12.49,0.05374676,0.06490138,0.45972
"2019-03-29 16:05:00",63077,"CKVY",13.81,36.73,37.04,37.29,36.73,66.69,70.36,66.69,0.492,27.74,28.41,26.7,13.7,13.17,319.7,8.24,22.36,645.6976,12.49,0.05374676,0.06490138,0.45972
"2019-03-29 16:10:00",63078,"CKVY",13.81,37.1,37.08,37.35,36.67,70.02,70.02,66.66,0.524,27.69,28.24,26.69,14.26,14,318.1,7.723,19.73,655.5429,12.49,0.05374676,0.06490138,0.45972
"2019-03-29 16:15:00",63079,"CKVY",13.81,36.86,37,37.23,36.79,69.74,72.01,68.51,0.517,28.11,28.93,27.52,14.27,14.39,321.7,9.94,19.29,657.3519,12.49,0.0542661,0.06624224,0.4187156
"2019-03-29 16:20:00",63080,"CKVY",13.81,36.49,36.74,36.92,36.49,72.52,73.42,69.61,0.53,28.57,29.02,27.78,13.57,13.98,315.1,10.47,18.63,635.2335,12.49,0.0542661,0.06624224,0.4187156
"2019-03-29 16:25:00",63081,"CKVY",13.81,36.3,36.5,36.67,36.24,73.79,74,71.8,0.535,28.67,29.07,28.05,13.14,13.43,304.3,8.86,18.41,599.4159,12.49,0.0542661,0.06624224,0.4187156
"2019-03-29 16:30:00",63082,"CKVY",13.82,36.3,36.33,36.49,36.11,73.38,75.03,72.49,0.532,28.7,29.29,28.28,13.01,13.05,303.7,9.32,19.95,569.8102,12.49,0.04530999,0.05547513,0.3752495
"2019-03-29 16:35:00",63083,"CKVY",13.82,36.24,36.34,36.61,36.11,71.67,74.07,70.02,0.519,28.04,28.9,27.41,13.06,12.94,309,12.16,19.73,546.2728,12.49,0.04530999,0.05547513,0.3752495
"2019-03-29 16:40:00",63084,"CKVY",13.82,35.93,36.23,36.49,35.87,70.5,73.18,69.98,0.504,27.91,28.68,27.15,13.87,13.32,307.2,7.167,23.02,520.1126,12.49,0.04530999,0.05547513,0.3752495
"2019-03-29 16:45:00",63085,"CKVY",13.82,35.74,35.99,36.18,35.74,73.31,73.52,70.57,0.52,27.98,28.49,27.35,14.1,13.98,303.9,8.45,19.29,483.5568,12.49,0.03821037,0.04818517,0.3312313
"2019-03-29 16:50:00",63086,"CKVY",13.82,35.74,35.87,36.05,35.62,73.18,73.59,71.53,0.519,27.96,28.36,27.52,13.95,14.13,308.4,9.26,19.29,434.5677,12.49,0.03821037,0.04818517,0.3312313
"2019-03-29 16:55:00",63087,"CKVY",13.83,35.31,35.54,35.81,35.31,75.92,76.75,72.63,0.529,28.41,28.87,27.78,13.47,13.78,304.2,8.71,18.63,376.5207,12.48,0.03821037,0.04818517,0.3312313
"2019-03-29 17:00:00",63088,"CKVY",13.82,35.62,35.45,35.62,35.25,75.1,76.75,73.9,0.53,28.41,28.85,28,13.2,13.25,311.7,9.55,20.17,320.8003,12.48,0.02539835,0.03396996,0.2856347
"2019-03-29 17:05:00",63089,"CKVY",13.83,35.5,35.56,35.74,35.37,72.28,75.82,71.43,0.508,27.77,28.8,27.13,13.53,13.36,322.2,9.43,19.29,282.8614,12.48,0.02539835,0.03396996,0.2856347
"2019-03-29 17:10:00",63090,"CKVY",13.84,35.37,35.44,35.62,35.31,72.49,73.45,71.67,0.507,27.47,27.84,27.08,14.01,13.81,317.3,8.25,24.11,263.0694,12.48,0.02539835,0.03396996,0.2856347
"2019-03-29 17:15:00",63091,"CKVY",13.85,35.5,35.43,35.62,35.31,70.98,74.27,70.98,0.499,27.65,28.13,26.98,13.56,13.78,317.1,9.35,18.85,255.8981,12.48,0.02251525,0.03129394,0.2397438
"2019-03-29 17:20:00",63092,"CKVY",13.85,35.38,35.32,35.5,35.13,70.98,72.29,69.61,0.496,26.81,27.45,26.33,13.59,13.77,319.8,10.15,22.14,252.7943,12.48,0.02251525,0.03129394,0.2397438
"2019-03-29 17:25:00",63093,"CKVY",13.86,35.13,35.23,35.44,35.07,71.29,71.74,70.05,0.494,26.74,27.05,26.43,12.96,13.31,329.2,8.43,17.76,250.2816,12.48,0.02251525,0.03129394,0.2397438
"2019-03-29 17:30:00",63094,"CKVY",13.86,35.13,35.11,35.25,34.94,71.25,72.63,70.57,0.493,26.79,27.19,26.41,13.37,13.27,329.1,10.45,18.41,247.696,12.48,0.0220273,0.0311569,0.1936384
"2019-03-29 17:35:00",63095,"CKVY",13.86,35.31,35.26,35.44,35,71.74,72.66,70.43,0.5,27.01,27.4,26.62,12.3,12.68,328.6,8.89,15.78,249.2489,12.48,0.0220273,0.0311569,0.1936384
"2019-03-29 17:40:00",63096,"CKVY",13.86,35.75,35.54,35.75,35.31,70.3,72.29,68.92,0.499,26.91,27.41,26.32,11.35,11.77,330.2,9.76,14.69,265.2188,12.48,0.0220273,0.0311569,0.1936384
"2019-03-29 17:45:00",63097,"CKVY",13.87,35.87,35.8,36,35.62,68.79,71.12,68.79,0.491,26.86,27.38,26.39,10.87,10.98,331.5,11.16,17.97,291.3268,12.48,0.02662124,0.03560538,0.1476178
"2019-03-29 17:50:00",63098,"CKVY",13.87,35.75,35.76,35.94,35.57,70.47,70.47,67.24,0.5,26.59,27.12,26,11.61,11.24,327.8,11.09,18.19,316.9741,12.48,0.02662124,0.03560538,0.1476178
"2019-03-29 17:55:00",63099,"CKVY",13.87,35.63,35.67,35.82,35.57,71.44,72.43,70.58,0.505,27.39,27.71,27.01,11.79,11.68,329.1,9.6,14.91,321.0178,12.48,0.02662124,0.03560538,0.1476178
"2019-03-29 18:00:00",63100,"CKVY",13.87,35.57,35.63,35.76,35.45,73.33,73.94,71.3,0.517,27.77,28.27,27.17,11.34,11.69,315.4,10.57,15.34,306.9033,12.48,0.02566495,0.03438938,0.1030248
"2019-03-29 18:05:00",63101,"CKVY",13.87,34.96,35.25,35.64,34.89,75.73,76.76,73.02,0.521,28.09,28.47,27.65,10.77,10.98,307.2,9.18,16.22,284.7356,12.48,0.02566495,0.03438938,0.1030248
"2019-03-29 18:10:00",63102,"CKVY",13.87,34.46,34.67,34.96,34.4,78.27,78.27,75.15,0.528,28,28.51,27.38,11.57,11.13,302.7,8.78,20.6,265.8981,12.48,0.02566495,0.03438938,0.1030248
"2019-03-29 18:15:00",63103,"CKVY",13.87,34.4,34.45,34.59,34.34,75.94,78.27,75.94,0.511,27.92,28.46,27.61,12.67,12.08,304.6,8.08,18.41,250.4259,12.48,0.01937533,0.02633212,0.06160309
"2019-03-29 18:20:00",63104,"CKVY",13.87,34.47,34.49,34.59,34.34,76.8,77.18,75.18,0.518,27.88,28.18,27.34,13.15,13.06,306.6,7.422,17.54,232.4391,12.48,0.01937533,0.02633212,0.06160309
"2019-03-29 18:25:00",63105,"CKVY",13.88,34.41,34.42,34.53,34.28,77.46,78.11,76.56,0.521,28.02,28.3,27.79,12.92,13.07,306.8,7.579,16.88,211.1199,12.48,0.01937533,0.02633212,0.06160309
"2019-03-29 18:30:00",63106,"CKVY",13.88,34.41,34.32,34.47,34.16,79.24,79.72,76.77,0.533,28.38,28.79,27.78,12.08,12.55,306.7,8.4,15.78,187.2924,12.48,0.01404386,0.02070293,0.02904909
"2019-03-29 18:35:00",63107,"CKVY",13.89,34.29,34.33,34.47,34.16,79.62,79.62,78.45,0.533,28.52,28.77,28.23,11.47,11.73,308.2,7.81,15.12,164.956,12.48,0.01404386,0.02070293,0.02904909
"2019-03-29 18:40:00",63108,"CKVY",13.9,34.16,34.23,34.41,34.04,81,81.1,79.28,0.539,28.76,29.04,28.48,11.06,11.28,308.2,7.613,16.44,144.5569,12.48,0.01404386,0.02070293,0.02904909
"2019-03-29 18:45:00",63109,"CKVY",13.9,34.16,34.14,34.22,33.98,81.1,81.8,80.2,0.54,28.95,29.19,28.63,10.73,10.91,308.6,8.18,14.91,126.5334,12.48,0.008360822,0.01360901,0.01203786
"2019-03-29 18:50:00",63110,"CKVY",13.91,34.1,34.1,34.29,33.98,80.6,81.3,80.4,0.536,28.85,29.09,28.66,10.77,10.7,306.1,7.599,14.47,109.9591,12.48,0.008360822,0.01360901,0.01203786
"2019-03-29 18:55:00",63111,"CKVY",13.91,34.04,34.08,34.16,33.92,80.4,81.1,80,0.533,28.73,28.98,28.46,10.38,10.58,308.8,7.466,14.47,95.10127,12.48,0.008360822,0.01360901,0.01203786
"2019-03-29 19:00:00",63112,"CKVY",13.91,33.73,33.84,34.04,33.67,81.2,81.9,80,0.531,28.61,28.86,28.37,10.66,10.45,307.5,8.54,14.91,79.98912,12.48,0.002528706,0.003000839,0.003433178
"2019-03-29 19:05:00",63113,"CKVY",13.86,33.67,33.68,33.79,33.55,81.6,82,81,0.533,28.62,28.86,28.42,10.64,10.67,311.7,7.787,15.78,64.87634,12.48,0.002528706,0.003000839,0.003433178
"2019-03-29 19:10:00",63114,"CKVY",13.31,33.55,33.57,33.73,33.42,83,83.2,81.1,0.539,28.82,29.03,28.46,10.34,10.49,310.8,7.825,12.71,51.16137,12.48,0.002528706,0.003000839,0.003433178
"2019-03-29 19:15:00",63115,"CKVY",13.16,33.36,33.51,33.67,33.36,83.4,83.4,81.9,0.538,28.89,29.07,28.53,9.82,10.08,309.3,7.406,13.59,40.71008,12.48,0.001506582,0.001893241,5.560106E-05
"2019-03-29 19:20:00",63116,"CKVY",13.1,33.42,33.4,33.55,33.24,83.5,83.8,82.5,0.54,28.87,29.09,28.66,9.59,9.67,312.3,6.995,16.66,34.06889,12.47,0.001506582,0.001893241,5.560106E-05
"2019-03-29 19:25:00",63117,"CKVY",13.07,33.24,33.21,33.42,33.05,84.1,85.8,83.6,0.54,29.09,29.4,28.84,9.76,9.64,311.1,7.27,14.25,30.72841,12.47,0.001506582,0.001893241,5.560106E-05
"2019-03-29 19:30:00",63118,"CKVY",13.04,33.12,33.18,33.3,33.06,84.4,84.6,83.7,0.539,28.93,29.09,28.75,9.78,9.79,310.4,7.048,12.28,28.19638,12.47,0.0008923602,0.001215917,2.5E-07
"2019-03-29 19:35:00",63119,"CKVY",13.03,32.94,33.07,33.18,32.94,84.8,85.2,84.1,0.538,28.96,29.16,28.7,9.57,9.72,308.4,6.894,12.71,24.05079,12.47,0.0008923602,0.001215917,2.5E-07
"2019-03-29 19:40:00",63120,"CKVY",13,33.19,33.15,33.37,32.94,83.8,84.8,82.7,0.537,28.78,29,28.54,9.2,9.52,305.5,13.94,13.81,18.32019,12.47,0.0008923602,0.001215917,2.5E-07
"2019-03-29 19:45:00",63121,"CKVY",12.99,32.88,32.98,33.19,32.82,86,86.2,83.8,0.544,29.01,29.27,28.79,8.59,8.97,311,7.784,11.62,12.3238,12.47,0.0003907186,0.0006722252,2.5E-07
"2019-03-29 19:50:00",63122,"CKVY",12.97,33.06,33.02,33.19,32.82,86.4,86.7,85.1,0.551,29.27,29.65,28.9,7.984,8.3,311.4,9.49,13.15,7.662644,12.47,0.0003907186,0.0006722252,2.5E-07
"2019-03-29 19:55:00",63123,"CKVY",12.96,32.94,33.04,33.19,32.82,86.5,86.8,85.6,0.549,29.35,29.54,29.12,8.21,7.941,306.1,9.84,13.81,4.193678,12.47,0.0003907186,0.0006722252,2.5E-07
"2019-03-29 20:00:00",63124,"CKVY",12.95,32.94,32.87,33,32.75,87.7,87.7,86.3,0.557,29.41,29.71,29.15,8.84,8.51,310.6,8.74,14.47,2.144266,12.47,-0.000325045,-0.0001322907,2.5E-07
"2019-03-29 20:05:00",63125,"CKVY",12.95,32.94,32.89,33,32.69,87,88,86.3,0.552,29.4,29.76,29.17,9.06,8.99,310.8,7.92,12.49,1.074267,12.47,-0.000325045,-0.0001322907,2.5E-07
"2019-03-29 20:10:00",63126,"CKVY",12.92,32.69,32.81,32.94,32.69,88.4,88.7,87,0.555,29.58,29.88,29.39,8.36,8.8,310.7,7.814,10.52,0.4787464,12.47,-0.000325045,-0.0001322907,2.5E-07
"2019-03-29 20:15:00",63127,"CKVY",12.92,32.51,32.67,32.82,32.51,89.4,89.4,87.8,0.557,29.71,29.93,29.48,7.627,8,310.1,8.14,11.4,0.1631394,12.48,-0.000465876,-0.0003040919,2.5E-07
"2019-03-29 20:20:00",63128,"CKVY",12.92,32.57,32.57,32.69,32.38,89.6,90.2,88.9,0.56,29.85,30.01,29.63,7.117,7.293,319.9,11.27,9.43,0.03198762,12.47,-0.000465876,-0.0003040919,2.5E-07
"2019-03-29 20:25:00",63129,"CKVY",12.93,32.45,32.44,32.69,32.2,91.1,91.2,89.6,0.567,30,30.18,29.84,6.607,6.844,318.3,9.81,8.33,4.431208E-06,12.47,-0.000465876,-0.0003040919,2.5E-07
"2019-03-29 20:30:00",63130,"CKVY",12.92,32.39,32.34,32.45,32.21,91.4,91.4,90.9,0.567,30.05,30.2,29.86,6.129,6.298,315.6,9.34,9.64,0,12.47,-0.001287217,-0.001279454,2.5E-07
"2019-03-29 20:35:00",63131,"CKVY",12.91,32.33,32.34,32.46,32.14,91.2,91.4,90.7,0.564,30.01,30.16,29.8,5.664,5.995,320.8,7.677,8.55,0,12.47,-0.001287217,-0.001279454,2.5E-07
"2019-03-29 20:40:00",63132,"CKVY",12.91,32.33,32.32,32.46,32.21,90.4,91.4,90.4,0.56,29.99,30.22,29.74,5.508,5.532,327.4,10.48,7.453,0,12.47,-0.001287217,-0.001279454,2.5E-07
"2019-03-29 20:45:00",63133,"CKVY",12.9,32.21,32.3,32.46,32.09,90.8,90.9,90.1,0.56,29.85,30.01,29.64,4.768,5.145,345.4,13.69,5.699,0,12.47,-0.001744544,-0.001850706,2.5E-07
"2019-03-29 20:50:00",63134,"CKVY",12.9,32.21,32.26,32.4,32.15,90.8,90.9,90.3,0.559,29.84,30.01,29.7,4.129,4.417,355.7,17.45,5.699,0,12.47,-0.001744544,-0.001850706,2.5E-07
"2019-03-29 20:55:00",63135,"CKVY",12.89,32.21,32.24,32.33,32.09,91.7,91.8,90.3,0.565,29.95,30.15,29.64,3.3,3.741,5.746,14.07,3.726,0,12.47,-0.001744544,-0.001850706,2.5E-07
"2019-03-29 21:00:00",63136,"CKVY",12.89,32.27,32.21,32.33,32.09,92,92,91.4,0.568,30.06,30.22,29.88,3.168,3.255,8.63,10.9,4.603,0,12.47,-0.002541806,-0.002928185,2.5E-07
"2019-03-29 21:05:00",63137,"CKVY",12.89,32.02,32.17,32.33,32.02,93.9,93.9,92.1,0.574,30.41,30.64,30.11,2.915,2.97,32.48,9.07,3.946,0,12.47,-0.002541806,-0.002928185,2.5E-07
"2019-03-29 21:10:00",63138,"CKVY",12.89,32.09,32.07,32.21,31.96,94.9,94.9,93.9,0.582,30.68,30.84,30.48,3.031,2.987,36.56,10.89,4.165,0,12.47,-0.002541806,-0.002928185,2.5E-07
"2019-03-29 21:15:00",63139,"CKVY",12.88,32.09,32.09,32.21,31.96,95.9,95.9,94.9,0.588,30.88,31.16,30.68,2.857,2.929,40.13,10.51,3.946,0,12.47,-0.003265464,-0.003975677,2.5E-07
"2019-03-29 21:20:00",63140,"CKVY",12.87,31.9,32,32.09,31.84,96.5,96.7,95.9,0.587,31.05,31.19,30.89,3.1,3.009,58.79,6.741,4.603,0,12.48,-0.003265464,-0.003975677,2.5E-07
"2019-03-29 21:25:00",63141,"CKVY",12.87,31.84,31.97,32.09,31.78,98.2,98.3,96.6,0.596,31.37,31.52,31.08,2.947,3.009,66.79,8.79,3.288,0,12.48,-0.003265464,-0.003975677,2.5E-07
"2019-03-29 21:30:00",63142,"CKVY",12.86,32.02,31.97,32.15,31.84,97.3,98.2,97.2,0.595,31.35,31.51,31.2,2.75,2.878,42.53,5.639,3.507,0,12.48,-0.003465181,-0.004251417,2.5E-07
"2019-03-29 21:35:00",63143,"CKVY",12.86,32.09,32.04,32.15,31.9,96.9,97.3,96.8,0.594,31.3,31.42,31.16,1.87,2.356,28.77,4.886,2.192,0,12.48,-0.003465181,-0.004251417,2.5E-07
"2019-03-29 21:40:00",63144,"CKVY",12.86,32.21,32.08,32.21,31.96,95.8,96.9,95.8,0.59,31.21,31.4,30.99,1.009,1.452,27.52,0.136,0,0,12.48,-0.003465181,-0.004251417,2.5E-07
"2019-03-29 21:45:00",63145,"CKVY",12.85,32.33,32.21,32.4,32.09,91.7,96,91.7,0.568,30.84,31.31,30.09,0.474,0.681,317.6,40.9,1.754,0,12.48,-0.004413905,-0.00593394,2.5E-07
"2019-03-29 21:50:00",63146,"CKVY",12.86,32.4,32.31,32.46,32.09,89.6,93.6,89.5,0.556,30.12,30.75,29.57,0.987,0.647,185.6,41.35,4.384,0,12.48,-0.004413905,-0.00593394,2.5E-07
"2019-03-29 21:55:00",63147,"CKVY",12.86,32.46,32.41,32.52,32.27,90.7,90.7,88.8,0.565,29.6,30.06,29.37,1.32,1.127,170.8,22.57,4.384,0,12.48,-0.004413905,-0.00593394,2.5E-07
"2019-03-29 22:00:00",63148,"CKVY",12.85,32.4,32.36,32.58,32.21,90.4,93,88.8,0.561,30.09,30.66,29.33,2.004,1.754,188.6,9.29,4.603,0,12.48,-0.004560957,-0.00627546,2.5E-07
"2019-03-29 22:05:00",63149,"CKVY",12.85,32.33,32.34,32.46,32.09,91.2,92.2,88.5,0.565,29.85,30.45,29.21,1.851,1.95,204.7,11.92,2.85,0,12.48,-0.004560957,-0.00627546,2.5E-07
"2019-03-29 22:10:00",63150,"CKVY",12.84,31.78,32.01,32.4,31.65,99.4,99.4,91.2,0.602,30.92,31.66,30.02,2.448,2.176,222.7,5.303,3.726,0,12.48,-0.004560957,-0.00627546,2.5E-07
"2019-03-29 22:15:00",63151,"CKVY",12.85,31.65,31.65,31.78,31.47,100.1,100.2,99.4,0.603,31.67,31.82,31.51,2.125,2.247,217.6,13.23,2.63,0,12.48,-0.003874872,-0.00496835,2.5E-07
"2019-03-29 22:20:00",63152,"CKVY",12.85,31.59,31.54,31.72,31.41,99.1,100.2,99.1,0.596,31.56,31.74,31.27,2.273,2.155,210.6,6.361,3.726,0,12.48,-0.003874872,-0.00496835,2.5E-07
"2019-03-29 22:25:00",63153,"CKVY",12.85,31.9,31.75,31.96,31.47,90.5,99.1,90.5,0.55,30.58,31.36,29.38,2.397,2.282,196.3,7.29,5.261,0,12.48,-0.003874872,-0.00496835,2.5E-07
"2019-03-29 22:30:00",63154,"CKVY",12.84,32.21,32.04,32.21,31.84,84.4,90.4,84.3,0.52,28.85,29.48,27.94,2.951,2.639,195.4,12.09,4.822,0,12.48,-0.003634643,-0.004579813,2.5E-07
"2019-03-29 22:35:00",63155,"CKVY",12.84,32.15,32.23,32.34,32.09,85.1,85.7,84.3,0.523,28.2,28.55,27.91,3.134,3.108,205.1,8.75,4.384,0,12.48,-0.003634643,-0.004579813,2.5E-07
"2019-03-29 22:40:00",63156,"CKVY",12.84,32.09,32.07,32.21,31.84,83,86.6,82.3,0.508,27.86,28.54,27.25,3.119,3.195,197,12.24,4.603,0,12.48,-0.003634643,-0.004579813,2.5E-07
"2019-03-29 22:45:00",63157,"CKVY",12.84,32.15,32.04,32.21,31.91,82.4,84.6,82.4,0.506,27.63,27.97,27.23,2.75,2.909,189,9.97,3.946,0,12.48,-0.002427706,-0.002813,2.5E-07
"2019-03-29 22:50:00",63158,"CKVY",12.84,32.21,32.21,32.34,31.97,80,82.5,80,0.493,27,27.44,26.69,3.162,2.866,188.8,7.4,7.672,0,12.48,-0.002427706,-0.002813,2.5E-07
"2019-03-29 22:55:00",63159,"CKVY",12.83,31.97,32.08,32.34,31.85,81.8,83.2,79.83,0.499,27.03,27.57,26.69,4.539,3.746,158,9.01,11.18,0,12.48,-0.002427706,-0.002813,2.5E-07
"2019-03-29 23:00:00",63160,"CKVY",12.83,32.09,31.96,32.16,31.72,81.6,83.8,79.55,0.5,26.99,27.53,26.39,6.661,5.682,156.6,6.025,12.71,0,12.48,-0.001466993,-0.001500705,2.5E-07
"2019-03-29 23:05:00",63161,"CKVY",12.83,31.91,31.99,32.22,31.72,82.5,82.8,79.56,0.502,26.84,27.34,26.35,7.896,7.405,155.3,7.327,10.3,0,12.48,-0.001466993,-0.001500705,2.5E-07
"2019-03-29 23:10:00",63162,"CKVY",12.83,31.91,31.89,32.04,31.73,82.2,83.6,81.2,0.5,27.07,27.52,26.74,7.643,7.895,159.3,6.671,7.891,0,12.48,-0.001466993,-0.001500705,2.5E-07
"2019-03-29 23:15:00",63163,"CKVY",12.83,31.97,31.92,32.04,31.73,80.3,83,79.9,0.49,26.86,27.34,26.39,7.593,7.401,161,6.338,12.49,0,12.48,7.144562E-05,0.0003572716,2.5E-07
"2019-03-29 23:20:00",63164,"CKVY",12.82,31.73,31.91,32.16,31.54,83.1,83.8,78.32,0.502,26.75,27.39,26,8.23,7.978,150.1,4.955,13.81,0,12.48,7.144562E-05,0.0003572716,2.5E-07
"2019-03-29 23:25:00",63165,"CKVY",12.82,31.85,31.62,31.91,31.48,79.11,85,79.01,0.48,27.22,27.65,26.03,8.38,8.31,156.1,4.343,9.21,0,12.48,7.144562E-05,0.0003572716,2.5E-07
"2019-03-29 23:30:00",63166,"CKVY",12.82,31.42,31.64,32.04,31.36,86.5,86.7,79.08,0.516,27.47,27.92,26.11,7.386,8.07,165.5,6.634,6.357,0,12.48,5.056212E-05,0.0003150403,2.5E-07
"2019-03-29 23:35:00",63167,"CKVY",12.82,31.73,31.58,31.85,31.3,82.4,86.5,82.2,0.498,27.32,27.86,26.88,6.015,6.492,179.2,6.261,8.11,0,12.48,5.056212E-05,0.0003150403,2.5E-07
"2019-03-29 23:40:00",63168,"CKVY",12.82,31.67,31.76,31.91,31.6,83.4,83.6,81.6,0.503,27.07,27.38,26.71,5.91,5.974,173,5.211,8.99,0,12.48,5.056212E-05,0.0003150403,2.5E-07
"2019-03-29 23:45:00",63169,"CKVY",12.82,31.48,31.6,31.79,31.42,83.7,84.5,82.2,0.501,27.15,27.48,26.79,6.131,6.036,168.5,4.793,8.33,0,12.48,-0.0006423092,-0.000482124,2.5E-07
"2019-03-29 23:50:00",63170,"CKVY",12.81,31.67,31.56,31.73,31.36,82.4,83.8,82.4,0.496,27.06,27.25,26.8,6.345,6.307,166.8,7.616,8.55,0,12.48,-0.0006423092,-0.000482124,2.5E-07
"2019-03-29 23:55:00",63171,"CKVY",12.81,31.67,31.7,31.85,31.54,82.9,84.4,81.7,0.5,27.1,27.62,26.72,6.167,6.188,173.7,8.43,8.33,0,12.48,-0.0006423092,-0.000482124,2.5E-07
"2019-03-30 00:00:00",63172,"CKVY",12.8,31.42,31.53,31.73,31.3,85.8,85.8,82.7,0.512,27.23,27.66,26.98,6.404,6.27,157,9.02,8.99,0,12.48,-0.0006077297,-0.0004415379,2.5E-07
"2019-03-30 00:05:00",63173,"CKVY",12.79,31.36,31.27,31.48,31.11,85.6,86.7,85.5,0.51,27.57,27.86,27.34,6.629,6.482,151.8,5.503,8.77,0,12.48,-0.0006077297,-0.0004415379,2.5E-07
"2019-03-30 00:10:00",63174,"CKVY",12.8,31.11,31.22,31.42,31.05,87.3,88.4,85.5,0.514,27.87,28.2,27.42,6.702,6.693,149.2,4.506,7.891,0,12.48,-0.0006077297,-0.0004415379,2.5E-07
"2019-03-30 00:15:00",63175,"CKVY",12.79,31.23,31.21,31.36,31.05,84.9,87.3,84.9,0.503,27.64,27.91,27.21,6.941,6.735,151.1,4.116,9.86,0,12.48,-0.0008421068,-0.0007397856,2.5E-07
"2019-03-30 00:20:00",63176,"CKVY",12.79,31.11,31.26,31.48,31.05,86.8,86.8,84.4,0.511,27.43,27.72,27.02,7.176,7.153,145.8,4.248,9.43,0,12.48,-0.0008421068,-0.0007397856,2.5E-07
"2019-03-30 00:25:00",63177,"CKVY",12.79,31.11,31.06,31.23,30.86,87.2,89.1,86.3,0.513,27.81,28.2,27.46,7.257,7.181,153.6,5.856,8.11,0,12.48,-0.0008421068,-0.0007397856,2.5E-07
"2019-03-30 00:30:00",63178,"CKVY",12.79,31.11,31.06,31.23,30.86,86.7,89.1,85,0.511,27.65,28.18,27.03,6.711,7.057,149.6,8.02,7.672,0,12.48,-0.0007038633,-0.0005788205,2.5E-07
"2019-03-30 00:35:00",63179,"CKVY",12.79,31.36,31.29,31.48,30.99,83.4,86.7,82,0.496,26.84,27.62,26.49,6.915,6.752,138.4,8.04,11.18,0,12.48,-0.0007038633,-0.0005788205,2.5E-07
"2019-03-30 00:40:00",63180,"CKVY",12.79,31.11,31.16,31.36,30.92,85.9,86.5,83.4,0.506,27.25,27.59,26.81,6.857,6.972,161.4,5.486,8.33,0,12.48,-0.0007038633,-0.0005788205,2.5E-07
"2019-03-30 00:45:00",63181,"CKVY",12.79,31.23,31.08,31.3,30.92,82.8,86.7,82.6,0.49,27.21,27.6,26.49,7.211,6.905,161.3,5.629,10.74,0,12.48,-0.0005381741,-0.0003721528,2.5E-07
"2019-03-30 00:50:00",63182,"CKVY",12.79,31.11,31.19,31.36,31.05,84.8,84.8,82.7,0.5,26.81,27.12,26.47,7.101,7.249,155.6,4.076,10.3,0,12.48,-0.0005381741,-0.0003721528,2.5E-07
"2019-03-30 00:55:00",63183,"CKVY",12.79,31.23,31.12,31.36,30.99,83.7,85.2,82.9,0.496,26.94,27.23,26.53,6.945,6.975,169.1,9.1,8.11,0,12.48,-0.0005381741,-0.0003721528,2.5E-07
"2019-03-30 01:00:00",63184,"CKVY",12.78,31.48,31.34,31.54,31.11,81.8,83.8,80,0.489,26.44,26.96,25.91,6.685,6.929,172.7,6.97,8.99,0,12.48,-0.0003105664,-9.818147E-05,2.5E-07
"2019-03-30 01:05:00",63185,"CKVY",12.78,31.11,31.23,31.48,30.99,84.7,84.7,81.7,0.499,26.85,27.13,26.34,5.768,6.216,178.3,5.455,6.795,0,12.48,-0.0003105664,-9.818147E-05,2.5E-07
"2019-03-30 01:10:00",63186,"CKVY",12.78,31.11,31.09,31.23,30.92,83.6,85.5,83.5,0.492,26.96,27.27,26.63,5.434,5.538,182.6,6.627,6.795,0,12.48,-0.0003105664,-9.818147E-05,2.5E-07
"2019-03-30 01:15:00",63187,"CKVY",12.77,31.11,31.12,31.23,30.99,84.6,84.8,83.5,0.499,26.85,27.07,26.66,4.75,5.135,180.3,4.516,5.48,0,12.48,-0.0009251617,-0.0008288418,2.5E-07
"2019-03-30 01:20:00",63188,"CKVY",12.78,31.05,31.03,31.17,30.86,83.4,85,83.3,0.49,26.88,27.09,26.52,4.884,4.675,176.6,6.236,8.11,0,12.48,-0.0009251617,-0.0008288418,2.5E-07
"2019-03-30 01:25:00",63189,"CKVY",12.77,30.92,31.04,31.23,30.92,84.4,84.7,83.4,0.494,26.79,26.97,26.61,5.075,5.059,166.2,6.898,7.453,0,12.48,-0.0009251617,-0.0008288418,2.5E-07
"2019-03-30 01:30:00",63190,"CKVY",12.77,31.23,31.17,31.42,30.86,80.9,84.4,80.2,0.479,26.24,26.85,25.85,5.774,5.377,168.8,10.09,8.33,0,12.48,-0.001123849,-0.001072234,2.5E-07
"2019-03-30 01:35:00",63191,"CKVY",12.77,31.17,31.14,31.36,30.86,82,84.3,80.9,0.485,26.46,26.92,25.99,5.877,5.877,173.3,9.44,9.21,0,12.48,-0.001123849,-0.001072234,2.5E-07
"2019-03-30 01:40:00",63192,"CKVY",12.77,30.99,31.03,31.23,30.86,84.3,84.7,82,0.494,26.72,26.96,26.27,5.83,5.862,187.2,10.05,7.453,0,12.48,-0.001123849,-0.001072234,2.5E-07
"2019-03-30 01:45:00",63193,"CKVY",12.77,30.99,30.99,31.17,30.8,83.3,84.4,82.5,0.489,26.6,26.89,26.19,5.937,5.91,170.3,10.88,9.21,0,12.48,-0.0007424591,-0.0006055222,2.5E-07
"2019-03-30 01:50:00",63194,"CKVY",12.76,31.11,30.98,31.11,30.8,80.7,84,80.7,0.475,26.34,26.69,25.76,6.555,6.298,161.1,6.559,9.64,0,12.48,-0.0007424591,-0.0006055222,2.5E-07
"2019-03-30 01:55:00",63195,"CKVY",12.76,31.3,31.15,31.3,30.99,81.2,82.8,80.6,0.482,26.17,26.56,25.78,6.745,6.605,186.1,12.62,10.74,0,12.48,-0.0007424591,-0.0006055222,2.5E-07
"2019-03-30 02:00:00",63196,"CKVY",12.76,31.05,31.18,31.36,30.99,80.3,81.6,78.87,0.472,25.84,26.22,25.4,7.126,6.915,157.6,6.637,9.86,0,12.48,-0.0002628854,-2.926065E-05,2.5E-07
"2019-03-30 02:05:00",63197,"CKVY",12.76,31.23,31.33,31.54,30.92,79.35,80.8,76.57,0.47,25.34,25.96,24.87,7.34,7.28,162.8,7.939,11.18,0,12.48,-0.0002628854,-2.926065E-05,2.5E-07
"2019-03-30 02:10:00",63198,"CKVY",12.75,31.23,31.31,31.48,31.11,79.01,79.94,76.4,0.468,25.2,25.82,24.73,8.35,7.734,156.5,10.02,12.93,0,12.48,-0.0002628854,-2.926065E-05,2.5E-07
"2019-03-30 02:15:00",63199,"CKVY",12.75,31.23,31.17,31.36,30.99,77.57,79.97,76.61,0.459,25.22,25.66,24.75,8.98,8.62,155.6,9.05,12.49,0,12.48,0.0005901758,0.0009657844,2.5E-07
"2019-03-30 02:20:00",63200,"CKVY",12.75,31.11,31.09,31.36,30.86,76.54,79.8,76.54,0.451,25.14,25.55,24.61,9.45,9,154.4,5.479,16,0,12.48,0.0005901758,0.0009657844,2.5E-07
"2019-03-30 02:25:00",63201,"CKVY",12.75,31.23,31.28,31.48,31.11,74.27,76.54,73.89,0.44,24.36,24.74,23.88,10.53,10.17,158.1,7.608,16,0,12.48,0.0005901758,0.0009657844,2.5E-07
"2019-03-30 02:30:00",63202,"CKVY",12.74,31.11,31.25,31.48,31.05,78.29,78.33,73.76,0.461,24.33,25.19,23.91,10.93,10.8,149,9.71,15.34,0,12.48,0.001425657,0.001876856,2.5E-07
"2019-03-30 02:35:00",63203,"CKVY",12.74,31.11,31.01,31.24,30.74,71.76,78.46,71.76,0.423,24.57,25.14,23.07,11.72,11.41,153.5,7.713,20.82,0,12.48,0.001425657,0.001876856,2.5E-07
"2019-03-30 02:40:00",63204,"CKVY",12.74,31.05,31.24,31.48,30.99,74.92,74.96,70.42,0.44,23.58,24.17,22.75,11.39,11.44,157.8,12.43,15.34,0,12.48,0.001425657,0.001876856,2.5E-07
"2019-03-30 02:45:00",63205,"CKVY",12.73,30.74,30.86,31.05,30.62,76.13,77.23,74.24,0.442,24.09,24.54,23.64,11.59,11.59,169.1,8.22,18.19,0,12.48,0.001909048,0.00238359,2.5E-07
"2019-03-30 02:50:00",63206,"CKVY",12.73,30.99,30.89,31.11,30.56,73.69,76.3,73.49,0.432,23.84,24.29,23.41,11.13,11.41,179.3,9.56,19.07,0,12.48,0.001909048,0.00238359,2.5E-07
"2019-03-30 02:55:00",63207,"CKVY",12.73,30.68,30.86,31.05,30.62,76.57,76.57,73.72,0.443,23.87,24.3,23.43,10.19,10.7,183.2,9.62,12.06,0,12.48,0.001909048,0.00238359,2.5E-07
"2019-03-30 03:00:00",63208,"CKVY",12.73,30.55,30.7,30.86,30.49,76.64,76.68,74.07,0.442,23.68,24.29,23.4,9.56,9.63,189.2,15.05,15.34,0,12.48,0.001735151,0.002211625,2.5E-07
"2019-03-30 03:05:00",63209,"CKVY",12.73,30.19,30.31,30.62,30.12,72.83,77.19,72.83,0.413,23.5,24.17,22.53,9.03,9.15,154.8,22.23,20.6,0,12.48,0.001735151,0.002211625,2.5E-07
"2019-03-30 03:10:00",63210,"CKVY",12.72,30.37,30.51,30.74,30.12,70.32,73.17,68.3,0.402,21.96,22.87,21.3,10.49,9.74,133.8,13.39,26.3,0,12.48,0.001735151,0.002211625,2.5E-07
"2019-03-30 03:15:00",63211,"CKVY",12.72,30.31,30.36,30.62,30.12,73.24,73.66,69.64,0.418,22.3,22.86,21.65,12.39,11.92,136.9,9.12,25.87,0,12.48,0.001970633,0.002492935,2.5E-07
"2019-03-30 03:20:00",63212,"CKVY",12.72,30,30.08,30.43,29.88,75.86,75.86,73.31,0.427,23.06,23.38,22.75,12.45,12.46,119.6,10.96,14.25,0,12.48,0.001970633,0.002492935,2.5E-07
"2019-03-30 03:25:00",63213,"CKVY",12.72,30.5,30.3,30.56,29.88,70.6,75.82,70.57,0.406,22.71,23.4,22.05,10.76,11.92,168.5,24.49,16.22,0,12.48,0.001970633,0.002492935,2.5E-07
"2019-03-30 03:30:00",63214,"CKVY",12.71,30.13,30.43,30.56,30.13,76.27,76.41,70.57,0.432,22.89,23.83,22.08,7.529,8.79,173.6,22.04,8.99,0,12.48,0.001970181,0.002460825,2.5E-07
"2019-03-30 03:35:00",63215,"CKVY",12.71,30.19,30.38,30.56,30.07,76.31,76.62,73.38,0.433,23.3,23.92,22.84,6.399,7.133,179.3,14.42,11.62,0,12.48,0.001970181,0.002460825,2.5E-07
"2019-03-30 03:40:00",63216,"CKVY",12.71,30.38,30.32,30.5,30.07,74.32,76.75,72.84,0.425,23.12,23.83,22.68,7.152,6.546,169.9,15.35,15.78,0,12.48,0.001970181,0.002460825,2.5E-07
"2019-03-30 03:45:00",63217,"CKVY",12.7,30.26,30.23,30.5,30.07,74.32,75.79,74.25,0.423,23.26,23.51,22.93,8.29,7.642,175.8,12.45,14.69,0,12.48,0.0007219145,0.00114693,2.5E-07
"2019-03-30 03:50:00",63218,"CKVY",12.7,29.88,30.08,30.26,29.76,76.14,78.61,74.28,0.427,23.56,24.11,22.99,9.2,8.44,168.6,9.61,14.25,0,12.48,0.0007219145,0.00114693,2.5E-07
"2019-03-30 03:55:00",63219,"CKVY",12.7,30.07,30.09,30.26,29.88,74.18,77.2,72.36,0.419,22.94,23.79,22.32,10,9.53,174.2,7.408,16.88,0,12.48,0.0007219145,0.00114693,2.5E-07
"2019-03-30 04:00:00",63220,"CKVY",12.68,30.01,30.09,30.25,29.95,71.46,74.9,71.43,0.403,22.61,23.14,21.89,10.67,10.3,169.4,12.41,15.78,0,12.48,0.001431881,0.001894169,2.5E-07
"2019-03-30 04:05:00",63221,"CKVY",12.69,30.01,30.04,30.19,29.76,73.77,74.08,71.53,0.416,22.4,22.88,21.87,11.79,11.54,170.9,8.58,16.22,0,12.48,0.001431881,0.001894169,2.5E-07
"2019-03-30 04:10:00",63222,"CKVY",12.68,30.01,30.02,30.13,29.88,74.63,74.63,72.7,0.42,22.64,22.97,22.3,10.91,11.47,172.3,9.13,15.12,0,12.48,0.001431881,0.001894169,2.5E-07
"2019-03-30 04:15:00",63223,"CKVY",12.68,30.13,29.97,30.19,29.76,70.68,74.76,69.54,0.4,22.24,22.98,21.26,9.74,10.57,164.9,23.65,13.15,0,12.48,0.002068914,0.002567436,2.5E-07
"2019-03-30 04:20:00",63224,"CKVY",12.67,30.07,30.06,30.26,29.88,73.8,73.8,70.78,0.417,22.09,22.73,21.68,7.298,8.55,192.9,28.52,9.43,0,12.48,0.002068914,0.002567436,2.5E-07
"2019-03-30 04:25:00",63225,"CKVY",12.68,29.64,29.84,30.19,29.45,72.02,74.15,68.92,0.4,21.94,22.68,20.99,6.956,6.817,132,17.27,14.03,0,12.48,0.002068914,0.002567436,2.5E-07
"2019-03-30 04:30:00",63226,"CKVY",12.68,29.51,29.64,29.82,29.51,74.01,74.01,71.81,0.409,22.01,22.38,21.69,8.14,7.294,136.9,9.38,16.44,0,12.48,0.001155389,0.001644825,2.5E-07
"2019-03-30 04:35:00",63227,"CKVY",12.67,29.76,29.51,29.76,29.27,71.91,75.93,71.36,0.401,22.26,22.87,21.48,10.03,8.97,138.7,7.451,16.22,0,12.48,0.001155389,0.001644825,2.5E-07
"2019-03-30 04:40:00",63228,"CKVY",12.67,29.58,29.65,29.88,29.39,74.76,75.31,71.26,0.414,22.14,22.71,21.54,11.18,10.87,135.3,12.07,16.88,0,12.48,0.001155389,0.001644825,2.5E-07
"2019-03-30 04:45:00",63229,"CKVY",12.67,29.76,29.55,29.76,29.39,71.74,75.83,71.47,0.4,22.24,22.85,21.55,10.8,11.08,139,12.4,17.1,0,12.48,0.001753385,0.002230714,2.5E-07
"2019-03-30 04:50:00",63230,"CKVY",12.66,29.39,29.55,29.82,29.33,75.04,75.04,71.74,0.412,22.06,22.5,21.71,12,11.37,131.9,9.25,20.17,0,12.48,0.001753385,0.002230714,2.5E-07
"2019-03-30 04:55:00",63231,"CKVY",12.66,29.45,29.26,29.51,29.02,72.74,77.27,72.6,0.401,22.41,23.04,21.68,13.23,12.41,121.7,7.266,22.8,0,12.48,0.001753385,0.002230714,2.5E-07
"2019-03-30 05:00:00",63232,"CKVY",12.66,29.27,29.36,29.64,29.08,72.98,75.86,72.15,0.399,22.08,22.62,21.62,14.21,13.62,125.3,9.53,19.73,0,12.48,0.002110462,0.002567405,2.5E-07
"2019-03-30 05:05:00",63233,"CKVY",12.66,29.2,29.28,29.39,29.08,74.83,75.11,72.94,0.408,22.1,22.43,21.67,13.6,14.03,137.9,9.73,17.54,0,12.48,0.002110462,0.002567405,2.5E-07
"2019-03-30 05:10:00",63234,"CKVY",12.66,28.96,29.08,29.27,28.9,76.72,76.83,74.63,0.414,22.31,22.62,22.04,12.15,12.9,136.9,8.53,16.22,0,12.48,0.002110462,0.002567405,2.5E-07
"2019-03-30 05:15:00",63235,"CKVY",12.65,28.96,28.92,29.08,28.77,76.04,77.55,74.49,0.41,22.22,22.77,21.84,11.56,12.12,136.1,7.632,14.91,0,12.48,0.002041718,0.002470843,2.5E-07
"2019-03-30 05:20:00",63236,"CKVY",12.65,28.83,28.98,29.15,28.77,74.87,76.04,73.32,0.402,21.87,22.35,21.56,11.84,11.65,135.8,7.649,19.29,0,12.48,0.002041718,0.002470843,2.5E-07
"2019-03-30 05:25:00",63237,"CKVY",12.65,29.02,29.02,29.33,28.77,73.8,76.31,71.12,0.399,21.63,22.43,20.91,12.39,12.11,133.3,8.59,21.48,0,12.48,0.002041718,0.002470843,2.5E-07
"2019-03-30 05:30:00",63238,"CKVY",12.65,28.9,28.96,29.15,28.77,76.14,76.14,73.05,0.41,21.85,22.33,21.38,12.54,12.4,143.4,8.93,17.97,0,12.48,0.002010611,0.002462364,2.5E-07
"2019-03-30 05:35:00",63239,"CKVY",12.65,28.9,28.82,29.09,28.65,75.25,76.93,73.74,0.405,22.13,22.46,21.54,11,11.92,160.2,17.06,13.37,0,12.48,0.002010611,0.002462364,2.5E-07
"2019-03-30 05:40:00",63240,"CKVY",12.65,29.02,28.94,29.08,28.78,75.18,75.28,73.15,0.407,21.85,22.19,21.39,8.6,10.03,170.4,19.41,14.25,0,12.48,0.002010611,0.002462364,2.5E-07
"2019-03-30 05:45:00",63241,"CKVY",12.64,28.9,28.83,29.02,28.65,75.04,77.17,74.49,0.404,22.22,22.63,21.7,6.073,7.13,149.2,33.19,11.84,0,12.48,0.0013516,0.001777941,2.5E-07
"2019-03-30 05:50:00",63242,"CKVY",12.63,28.9,28.87,29.08,28.65,72.92,75.52,71.88,0.393,21.52,22.14,20.97,6.638,6.176,143.8,13.84,14.25,0,12.48,0.0013516,0.001777941,2.5E-07
"2019-03-30 05:55:00",63243,"CKVY",12.64,28.9,28.93,29.03,28.78,72.95,74.5,72.16,0.393,21.4,21.94,20.99,7.246,6.805,167.1,14.98,12.06,0,12.48,0.0013516,0.001777941,2.5E-07
"2019-03-30 06:00:00",63244,"CKVY",12.64,28.9,28.83,28.96,28.66,73.5,75.91,72.99,0.396,21.81,22.17,21.33,7.531,7.585,182.9,12.19,8.33,0,12.48,0.0006818278,0.001094852,0.0003750177
"2019-03-30 06:05:00",63245,"CKVY",12.64,28.9,28.94,29.09,28.78,73.6,74.77,72.95,0.396,21.66,22.03,21.28,5.603,6.57,189.6,35.49,10.3,0,12.48,0.0006818278,0.001094852,0.0003750177
"2019-03-30 06:10:00",63246,"CKVY",12.64,28.59,28.82,28.96,28.59,75.6,75.63,72.61,0.402,21.58,21.99,21.12,4.335,4.892,165.3,18.36,7.234,0,12.48,0.0006818278,0.001094852,0.0003750177
"2019-03-30 06:15:00",63247,"CKVY",12.63,28.78,28.65,28.9,28.41,75.97,77.28,74.36,0.407,22.09,22.44,21.54,5.129,4.651,182.5,24.5,10.08,0,12.48,-5.63316E-05,0.0002482076,0.004967061
"2019-03-30 06:20:00",63248,"CKVY",12.63,28.78,28.85,28.96,28.65,72.43,75.94,72.37,0.388,21.52,22.22,21.02,5.498,5.373,190,13.14,8.77,0,12.48,-5.63316E-05,0.0002482076,0.004967061
"2019-03-30 06:25:00",63249,"CKVY",12.62,28.9,28.84,28.96,28.71,72.98,74.26,72.47,0.393,21.39,21.68,21.05,5.99,5.8,196.3,14.08,8.77,0,12.48,-5.63316E-05,0.0002482076,0.004967061
"2019-03-30 06:30:00",63250,"CKVY",12.63,29.03,28.96,29.15,28.78,70.58,73.46,69.55,0.382,20.83,21.51,20.26,6.256,6.201,198.5,15.88,12.49,0,12.48,0.005252098,0.009133946,0.01479912
"2019-03-30 06:35:00",63251,"CKVY",12.62,29.15,29.01,29.15,28.9,69.72,71.58,69.31,0.379,20.71,21.04,20.19,6.385,6.301,195.1,13.57,10.74,0,12.48,0.005252098,0.009133946,0.01479912
"2019-03-30 06:40:00",63252,"CKVY",12.62,29.15,29.21,29.27,29.03,68.35,69.75,68.04,0.372,20.22,20.48,19.93,6.897,6.637,185.3,10.87,11.84,0,12.48,0.005252098,0.009133946,0.01479912
"2019-03-30 06:45:00",63253,"CKVY",12.62,29.27,29.14,29.27,29.02,67.62,69.68,67.49,0.37,20.09,20.52,19.67,6.828,6.781,201.5,18.07,10.96,0,12.48,0.006509981,0.01133154,0.03552634
"2019-03-30 06:50:00",63254,"CKVY",12.62,29.02,29.16,29.27,29.02,69.31,69.31,66.76,0.375,19.95,20.3,19.47,7.19,6.911,183.7,11.72,11.84,0,12.48,0.006509981,0.01133154,0.03552634
"2019-03-30 06:55:00",63255,"CKVY",12.61,28.96,29.08,29.27,28.9,69.79,69.79,66.45,0.377,19.85,20.4,19.33,7.95,7.621,185.2,11.49,13.37,0.0308315,12.48,0.006509981,0.01133154,0.03552634
"2019-03-30 07:00:00",63256,"CKVY",12.61,29.03,28.95,29.15,28.78,68.69,69.99,68.14,0.372,20.13,20.46,19.72,8.55,8.11,182.5,9.97,15.78,0.1590177,12.48,0.007392456,0.01285416,0.07155417
"2019-03-30 07:05:00",63257,"CKVY",12.6,28.96,29,29.15,28.9,69.31,69.31,67.35,0.374,19.88,20.24,19.47,9.82,9.34,179.7,12.35,18.85,0.464514,12.49,0.007392456,0.01285416,0.07155417
"2019-03-30 07:10:00",63258,"CKVY",12.6,28.96,28.95,29.09,28.78,67.97,69.41,67.42,0.367,19.86,20.21,19.48,10.15,9.98,173.9,10.59,15.12,1.018261,12.48,0.007392456,0.01285416,0.07155417
"2019-03-30 07:15:00",63259,"CKVY",12.61,28.9,28.89,29.03,28.72,69.96,70.65,68,0.377,20.08,20.51,19.67,11.42,10.92,157.9,9.73,17.54,1.837577,12.48,0.008990773,0.01552743,0.1144118
"2019-03-30 07:20:00",63260,"CKVY",12.61,28.96,28.92,29.15,28.66,68.69,71.27,67.25,0.371,20.08,20.68,19.41,11.62,11.51,151.8,4.713,15.56,3.088485,12.49,0.008990773,0.01552743,0.1144118
"2019-03-30 07:25:00",63261,"CKVY",12.61,28.65,28.71,29.09,28.41,69.61,72.37,68.69,0.371,20.53,21.04,19.92,11.79,11.62,154.4,12.66,15.78,5.03274,12.49,0.008990773,0.01552743,0.1144118
"2019-03-30 07:30:00",63262,"CKVY",12.62,28.59,28.75,29.09,28.53,71.95,72.57,67.48,0.383,20.29,20.95,19.43,10.9,11.5,143.4,10.49,15.34,7.786029,12.49,0.009708413,0.01645475,0.1598391
"2019-03-30 07:35:00",63263,"CKVY",12.64,28.78,28.72,29.03,28.47,70.51,72.74,67.97,0.378,20.4,21.13,19.57,9.36,10.14,148.8,11.13,12.49,11.487,12.49,0.009708413,0.01645475,0.1598391
"2019-03-30 07:40:00",63264,"CKVY",12.65,28.59,28.71,28.9,28.53,72.09,72.26,70.37,0.383,20.64,20.92,20.25,7.961,8.76,164.8,10.25,9.86,15.97231,12.49,0.009708413,0.01645475,0.1598391
"2019-03-30 07:45:00",63265,"CKVY",12.67,28.53,28.56,28.78,28.41,74.08,74.08,70.92,0.393,20.88,21.33,20.33,6.904,7.308,170.8,12.16,11.4,21.409,12.49,0.009010305,0.01447206,0.2063811
"2019-03-30 07:50:00",63266,"CKVY",12.69,28.47,28.49,28.72,28.34,72.26,74.22,70.79,0.382,20.83,21.37,20.24,6.775,6.674,160.8,13.21,8.77,27.82503,12.48,0.009010305,0.01447206,0.2063811
"2019-03-30 07:55:00",63267,"CKVY",12.71,28.66,28.53,28.78,28.28,70.65,73.64,70.24,0.377,20.62,21.18,20.08,7.572,7.176,161.8,10.03,12.28,35.29219,12.49,0.009010305,0.01447206,0.2063811
"2019-03-30 08:00:00",63268,"CKVY",12.75,28.72,28.77,28.97,28.59,70.03,71.2,68.52,0.374,20.19,20.58,19.74,6.718,7.208,150.3,16.55,8.77,43.59784,12.49,0.009925827,0.01476681,0.253304
"2019-03-30 08:05:00",63269,"CKVY",12.8,28.96,28.87,29.09,28.66,69.34,70.65,67.83,0.374,20.05,20.51,19.58,6.883,6.902,173.8,14.48,11.18,52.21027,12.49,0.009925827,0.01476681,0.253304
"2019-03-30 08:10:00",63270,"CKVY",12.85,28.9,28.81,29.03,28.59,67.87,71.68,67.87,0.365,20.35,20.79,19.57,6.279,6.632,166.7,9.22,9.43,61.46906,12.49,0.009925827,0.01476681,0.253304
"2019-03-30 08:15:00",63271,"CKVY",12.9,28.9,28.94,29.09,28.72,69.55,71.57,67.9,0.375,20.29,20.85,19.64,6.687,6.424,187.1,12.77,7.891,72.39214,12.49,0.01259116,0.01771753,0.2999977
"2019-03-30 08:20:00",63272,"CKVY",13.02,29.03,28.88,29.15,28.65,68.52,72.71,68.52,0.371,20.57,21.25,19.97,6.083,6.366,197.1,12.98,6.795,85.2571,12.49,0.01259116,0.01771753,0.2999977
"2019-03-30 08:25:00",63273,"CKVY",13.35,29.64,29.47,29.77,29.03,67.66,69.1,66.94,0.376,20.24,20.61,19.92,5.859,5.886,182,11.07,9.43,111.4873,12.49,0.01259116,0.01771753,0.2999977
"2019-03-30 08:30:00",63274,"CKVY",13.37,29.28,29.46,29.71,29.28,69.28,70.1,66.87,0.379,20.33,20.85,19.79,5.897,5.914,189.7,9.7,8.77,143.8488,12.49,0.01693195,0.02216917,0.3457187
"2019-03-30 08:35:00",63275,"CKVY",13.4,29.03,29.17,29.4,28.9,71.68,71.68,67.8,0.388,20.49,21.07,19.85,6.343,6.126,182.6,9.6,9.21,156.6041,12.49,0.01693195,0.02216917,0.3457187
"2019-03-30 08:40:00",63276,"CKVY",13.48,29.27,29.11,29.27,28.97,69.82,72.4,69.48,0.382,20.75,21.38,20.3,6.015,6.243,189,7.679,8.11,153.3885,12.49,0.01693195,0.02216917,0.3457187
"2019-03-30 08:45:00",63277,"CKVY",13.57,29.27,29.35,29.52,29.15,68.93,70.06,67.66,0.377,20.41,20.87,19.91,5.994,5.902,184.2,8.94,8.55,144.9364,12.49,0.01716129,0.0223265,0.3902558
"2019-03-30 08:50:00",63278,"CKVY",13.7,29.27,29.36,29.52,29.15,69.45,69.89,68.31,0.38,20.42,20.79,20.09,5.649,5.803,191.7,8.52,7.014,157.5679,12.49,0.01716129,0.0223265,0.3902558
"2019-03-30 08:55:00",63279,"CKVY",14.04,29.52,29.47,29.64,29.27,68.96,70.51,67.97,0.381,20.68,21.06,20.25,6.121,5.716,178.8,7.691,9.64,172.9573,12.49,0.01716129,0.0223265,0.3902558
"2019-03-30 09:00:00",63280,"CKVY",13.99,29.64,29.53,29.7,29.4,67.69,69.62,67.35,0.376,20.54,20.88,20.06,6.459,6.295,181.7,6.507,9.64,183.7846,12.49,0.01999655,0.02537419,0.4334035
"2019-03-30 09:05:00",63281,"CKVY",13.91,29.77,29.78,30.01,29.52,69.06,69.13,67.14,0.385,20.65,21.01,19.99,6.684,6.638,185.3,8.68,8.99,201.4138,12.49,0.01999655,0.02537419,0.4334035
"2019-03-30 09:10:00",63282,"CKVY",13.87,29.52,29.61,29.89,29.39,69.2,70.03,68.03,0.382,20.75,21.08,20.25,6.616,6.744,183.1,6.759,9.21,209.9081,12.49,0.01999655,0.02537419,0.4334035
"2019-03-30 09:15:00",63283,"CKVY",13.84,29.52,29.52,29.64,29.33,69.1,70.17,68.14,0.382,20.72,21.03,20.27,6.446,6.527,163.5,9.93,11.18,209.0585,12.49,0.02172494,0.02757476,0.4747048
"2019-03-30 09:20:00",63284,"CKVY",13.82,30.26,29.79,30.26,29.4,64.94,69,64.26,0.37,20.03,20.66,19.32,7.041,6.666,165.4,5.694,12.49,197.3219,12.49,0.02172494,0.02757476,0.4747048
"2019-03-30 09:25:00",63285,"CKVY",13.8,31.07,30.62,31.07,30.2,64.12,65.98,63.47,0.377,20.18,20.72,19.69,6.991,7.112,176.2,8.56,8.99,229.6234,12.49,0.02172494,0.02757476,0.4747048
"2019-03-30 09:30:00",63286,"CKVY",13.79,32.24,31.63,32.24,30.94,60.34,65.19,59.38,0.372,20.17,20.93,19.44,6.699,6.896,172.8,8.01,7.891,300.8071,12.49,0.03204818,0.03946191,0.5144725
"2019-03-30 09:35:00",63287,"CKVY",13.79,31.5,31.99,32.37,31.5,64.29,64.39,60.13,0.385,20.49,20.98,19.87,6.646,6.615,161.3,5.65,11.62,383.7838,12.49,0.03204818,0.03946191,0.5144725
"2019-03-30 09:40:00",63288,"CKVY",13.79,31,31.31,31.62,30.94,66.52,67.38,63.64,0.39,21.04,21.73,20.27,6.377,6.528,147.8,11.1,8.33,431.2861,12.49,0.03204818,0.03946191,0.5144725
"2019-03-30 09:45:00",63289,"CKVY",13.8,32.24,31.59,32.42,30.88,60.64,67,60.13,0.374,20.5,21.37,19.81,6.377,6.212,156.4,16.98,9.64,451.6257,12.49,0.04089534,0.04885938,0.5513056
"2019-03-30 09:50:00",63290,"CKVY",13.8,32.05,32.2,32.48,31.99,61.26,61.4,58.62,0.375,19.97,20.44,19.26,6.545,6.533,167.2,6.631,10.08,461.3956,12.5,0.04089534,0.04885938,0.5513056
"2019-03-30 09:55:00",63291,"CKVY",13.81,31.61,32.18,32.67,31.55,61.39,62.26,59.51,0.369,20.16,20.66,19.58,7.146,6.79,159.8,17.86,10.08,472.4342,12.5,0.04089534,0.04885938,0.5513056
"2019-03-30 10:00:00",63292,"CKVY",13.81,31.18,31.34,31.61,31.11,65.21,65.55,61.46,0.385,20.39,21.05,19.84,7.501,7.465,139.4,6.719,8.77,485.0957,12.5,0.04431609,0.05313489,0.5864264
"2019-03-30 10:05:00",63293,"CKVY",13.81,31.3,31.29,31.48,31.05,61.56,65.92,61.32,0.365,20.24,21.34,19.48,7.685,7.593,139.1,5.665,11.84,499.1176,12.5,0.04431609,0.05313489,0.5864264
"2019-03-30 10:10:00",63294,"CKVY",13.82,31.36,31.47,31.73,31.3,63.14,63.21,59.33,0.376,19.66,20.3,18.94,8.36,7.918,136.2,6.407,11.62,513.3813,12.5,0.04431609,0.05313489,0.5864264
"2019-03-30 10:15:00",63295,"CKVY",13.83,31.79,31.58,31.98,31.23,62.11,63.55,59.7,0.376,19.87,20.99,18.87,9.4,8.89,143.5,6.35,14.47,527.481,12.5,0.04628025,0.05572765,0.6187818
"2019-03-30 10:20:00",63296,"CKVY",13.82,31.66,31.66,31.79,31.48,59.6,63.96,58.67,0.359,19.74,20.93,18.79,9.78,9.59,129,3.901,13.37,541.5275,12.5,0.04628025,0.05572765,0.6187818
"2019-03-30 10:25:00",63297,"CKVY",13.83,32.15,31.78,32.21,31.47,58.05,63.06,58.05,0.357,19.94,20.68,19.06,9.84,9.92,142.1,15.11,13.15,555.4884,12.5,0.04628025,0.05572765,0.6187818
"2019-03-30 10:30:00",63298,"CKVY",13.83,32.95,32.36,32.95,31.96,56.05,60.38,55.95,0.356,19.16,19.91,18.59,9.4,9.78,172.9,16.42,13.59,569.1105,12.5,0.04945767,0.06042314,0.64842
"2019-03-30 10:35:00",63299,"CKVY",13.84,33.39,33.18,33.45,32.89,58.15,59.35,56.02,0.376,19.78,20.69,18.98,8.43,8.9,166,12.33,9.21,582.2733,12.5,0.04945767,0.06042314,0.64842
"2019-03-30 10:40:00",63300,"CKVY",13.84,33.08,33.18,33.45,32.83,57.7,61.45,56.5,0.368,20.31,21.41,19.36,7.674,7.919,170.4,13.48,11.18,595.5588,12.5,0.04945767,0.06042314,0.64842
"2019-03-30 10:45:00",63301,"CKVY",13.85,33.2,33.24,33.45,32.95,56.47,60.86,56.47,0.362,20.24,21.25,19.4,7.324,7.341,163.6,8,9.64,608.8113,12.5,0.05550503,0.06648017,0.6745345
"2019-03-30 10:50:00",63302,"CKVY",13.85,33.69,33.6,33.82,33.14,57.63,58.25,55.68,0.377,19.98,20.7,19.31,6.928,7.093,177.3,12.27,8.55,622.1274,12.5,0.05550503,0.06648017,0.6745345
"2019-03-30 10:55:00",63303,"CKVY",13.86,32.83,33.22,33.82,32.7,60.59,62.17,54.85,0.383,20.14,21.62,18.84,7.45,7.251,155.3,12.19,12.93,635.2257,12.5,0.05550503,0.06648017,0.6745345
"2019-03-30 11:00:00",63304,"CKVY",13.86,34.06,33.63,34.12,32.77,56.39,61.17,54.27,0.374,20.21,21.17,19.16,6.696,7.054,180.2,16.71,8.99,647.8636,12.5,0.05971239,0.07049911,0.6979647
"2019-03-30 11:05:00",63305,"CKVY",13.86,33.62,33.87,34.19,33.56,55.22,57.87,54.12,0.36,19.62,20.64,18.87,6.86,6.828,185.9,8.5,8.55,660.2117,12.5,0.05971239,0.07049911,0.6979647
"2019-03-30 11:10:00",63306,"CKVY",13.85,34.24,34.03,34.42,33.56,57.76,57.8,54.36,0.386,20.05,21,18.95,5.871,6.333,173.6,14.83,8.99,671.9424,12.5,0.05971239,0.07049911,0.6979647
"2019-03-30 11:15:00",63307,"CKVY",13.86,34.49,34.34,34.67,34.05,53.61,58.24,51.58,0.362,19.81,21.15,18.49,6.507,6.259,175.2,9.89,10.3,683.438,12.5,0.0644099,0.07544448,0.7184491
"2019-03-30 11:20:00",63308,"CKVY",13.86,34.24,34.29,34.55,34.11,58.24,59.51,51.99,0.389,19.77,21.7,18.41,6.55,6.558,170.8,15.47,9.86,694.8436,12.5,0.0644099,0.07544448,0.7184491
"2019-03-30 11:25:00",63309,"CKVY",13.86,34.36,34.26,34.61,33.68,55.29,58.04,53.16,0.371,19.79,21.15,18.98,6.934,6.712,175.1,14.3,11.18,706.0957,12.5,0.0644099,0.07544448,0.7184491
"2019-03-30 11:30:00",63310,"CKVY",13.86,33,33.27,34.36,32.88,58.79,60.68,54.43,0.374,19.92,21.24,18.98,7.713,7.241,129.1,6.34,12.71,717.1329,12.5,0.06649538,0.07784945,0.7354413
"2019-03-30 11:35:00",63311,"CKVY",13.86,33,33.09,33.25,32.94,58.72,59.96,52.61,0.373,19.35,20.83,17.54,8.96,8.29,122.4,12.2,15.78,727.5319,12.5,0.06649538,0.07784945,0.7354413
"2019-03-30 11:40:00",63312,"CKVY",13.86,33.37,33.57,34.05,33,56.59,61.13,52.47,0.365,19.66,21.61,18.47,9.04,9.13,139.3,13.8,10.08,737.2965,12.5,0.06649538,0.07784945,0.7354413
"2019-03-30 11:45:00",63313,"CKVY",13.86,33.3,33.46,33.74,33.18,57.17,60.16,52.54,0.368,19.7,21.16,17.79,8.21,8.54,133.4,8.01,12.93,746.6916,12.5,0.06588039,0.07817809,0.749287
"2019-03-30 11:50:00",63314,"CKVY",13.86,33.49,33.39,33.55,33.18,57.99,60.81,52.47,0.376,19.47,21.46,17.67,7.819,8.07,128.4,11.8,11.84,755.7241,12.5,0.06588039,0.07817809,0.749287
"2019-03-30 11:55:00",63315,"CKVY",13.86,33.11,33.2,33.55,32.93,58.13,60.16,54.46,0.371,19.84,21.13,18.3,9.3,8.46,125.8,8.28,14.25,764.3793,12.5,0.06588039,0.07817809,0.749287
"2019-03-30 12:00:00",63316,"CKVY",13.86,33.17,33.14,33.3,32.93,58.95,59.19,54.59,0.378,19.5,20.6,18.47,10.62,10.1,126.3,7.526,13.59,772.5352,12.5,0.06717269,0.079575,0.7594812
"2019-03-30 12:05:00",63317,"CKVY",13.86,33.61,33.3,33.67,32.99,56.1,61.12,53.94,0.366,19.81,21.35,18.5,10.69,10.7,122.8,11.4,12.06,780.2221,12.5,0.06717269,0.079575,0.7594812
"2019-03-30 12:10:00",63318,"CKVY",13.86,33.3,33.28,33.67,32.93,53.32,58.95,52.94,0.343,19.36,20.74,17.93,10.45,10.64,127.2,4.862,15.34,787.7022,12.5,0.06717269,0.079575,0.7594812
"2019-03-30 12:15:00",63319,"CKVY",13.86,33.42,33.52,33.85,33.24,57.13,58.4,52.67,0.369,19.34,20.53,17.99,10.19,10.25,137.2,7.706,12.49,794.8497,12.5,0.06741566,0.08092052,0.766313
"2019-03-30 12:20:00",63320,"CKVY",13.86,33.3,33.48,33.67,33.3,57.1,60.26,54.39,0.367,20.04,21.37,18.7,10.55,10.22,119,12.01,14.69,801.7067,12.5,0.06741566,0.08092052,0.766313
"2019-03-30 12:25:00",63321,"CKVY",13.86,33.73,33.43,33.73,33.17,55.66,59.12,54.63,0.364,19.68,20.88,18.79,9.94,10.4,132.6,9.33,12.49,808.1876,12.5,0.06741566,0.08092052,0.766313
"2019-03-30 12:30:00",63322,"CKVY",13.86,33.42,33.68,34.1,33.3,56.82,60.57,55.11,0.367,20.26,21.49,18.98,9.71,9.77,135.4,9.57,12.71,814.0786,12.5,0.06907005,0.08230981,0.7691405
"2019-03-30 12:35:00",63323,"CKVY",13.86,33.55,33.57,33.79,33.36,56.17,59.85,53.73,0.365,19.95,21.26,18.41,9.8,9.8,139.4,7.991,13.81,819.4603,12.5,0.06907005,0.08230981,0.7691405
"2019-03-30 12:40:00",63324,"CKVY",13.86,34.35,33.63,34.35,33.3,53.7,59.16,53.36,0.36,19.69,20.78,18.53,10.25,9.88,144.3,9.91,13.37,824.4881,12.5,0.06907005,0.08230981,0.7691405
"2019-03-30 12:45:00",63325,"CKVY",13.86,35.27,34.67,35.34,34.22,52.6,56.99,51.36,0.366,19.62,21.05,18.47,9.71,10.14,158.7,10.52,11.4,829.2609,12.5,0.07141338,0.08513322,0.7690625
"2019-03-30 12:50:00",63326,"CKVY",13.86,35.15,34.76,35.58,34.04,55.35,57.48,49.03,0.384,19.31,20.79,17.8,8.86,9.29,150.3,15.55,11.84,833.4995,12.5,0.07141338,0.08513322,0.7690625
"2019-03-30 12:55:00",63327,"CKVY",13.86,34.53,34.44,35.15,34.16,55.86,55.86,50.92,0.378,19.26,20.95,17.9,8.54,8.71,149.4,7.029,13.37,837.7722,12.5,0.07141338,0.08513322,0.7690625
"2019-03-30 13:00:00",63328,"CKVY",13.86,34.84,35.12,35.52,34.53,54.21,57.2,51.23,0.371,20.29,21.3,18.66,8.75,8.57,159.4,9.28,11.84,841.2886,12.5,0.07536112,0.0892862,0.7653801
"2019-03-30 13:05:00",63329,"CKVY",13.86,34.15,34.62,35.58,34.09,56.1,56.3,48.75,0.374,19.13,20.85,17.31,8.83,8.82,144.8,14.12,16.44,844.4753,12.5,0.07536112,0.0892862,0.7653801
"2019-03-30 13:10:00",63330,"CKVY",13.86,35.33,34.76,35.45,34.09,56.64,60.28,51.7,0.395,20.62,22.15,18.68,8.55,8.69,154.9,8.31,11.4,846.7639,12.5,0.07536112,0.0892862,0.7653801
"2019-03-30 13:15:00",63331,"CKVY",13.86,36.13,35.61,36.25,35.14,54.27,56.44,48.34,0.391,19.5,21.61,17.82,8.17,8.56,166.5,7.349,11.62,849.1374,12.5,0.07648767,0.09044806,0.7579593
"2019-03-30 13:20:00",63332,"CKVY",13.86,35.14,35.67,36.38,35.02,49.57,54.79,48.1,0.343,19.53,21.54,17.43,8.16,8.24,157.9,8.88,11.62,851.451,12.5,0.07648767,0.09044806,0.7579593
"2019-03-30 13:25:00",63333,"CKVY",13.86,36.5,36.02,36.62,35.08,51.15,53.9,48.54,0.374,19.54,21.16,17.84,7.251,7.62,162.1,9.83,9.43,853.4333,12.5,0.07648767,0.09044806,0.7579593
"2019-03-30 13:30:00",63334,"CKVY",13.86,36,35.95,36.5,35.45,50.5,51.84,47.79,0.362,18.8,20.3,17.75,7.124,7.158,172,14.52,11.4,855.0844,12.5,0.0804971,0.09471376,0.747584
"2019-03-30 13:35:00",63335,"CKVY",13.86,36.13,36.04,36.31,35.69,53.55,55.47,49.85,0.386,20.31,21.84,19.19,7.07,6.996,164.9,9.42,11.84,857.3883,12.5,0.0804971,0.09471376,0.747584
"2019-03-30 13:40:00",63336,"CKVY",13.85,35.57,35.97,36.37,35.51,54.72,54.93,49.5,0.386,20.38,21.38,18.83,7.5,7.348,158.8,13.5,10.08,862.1944,12.5,0.0804971,0.09471376,0.747584
"2019-03-30 13:45:00",63337,"CKVY",13.86,36.87,35.94,36.99,35.14,50.94,56.26,50.05,0.378,20.33,22.11,18.4,7.207,7.225,164.2,15,8.77,871.4178,12.5,0.08283337,0.09641782,0.7325506
"2019-03-30 13:50:00",63338,"CKVY",13.86,37.18,37.26,37.61,36.81,49.12,52.62,48.2,0.369,20.29,21.75,19.05,6.681,6.831,178.3,12.88,11.18,889.0576,12.5,0.08283337,0.09641782,0.7325506
"2019-03-30 13:55:00",63339,"CKVY",13.86,36.25,36.28,37.12,35.76,49.23,51.29,47.51,0.356,19,20.45,17.85,6.227,6.503,190.6,9.76,8.77,872.2236,12.5,0.08283337,0.09641782,0.7325506
"2019-03-30 14:00:00",63340,"CKVY",13.86,36.99,36.37,37.05,35.88,47.16,51.32,46.96,0.351,18.83,20.18,17.8,6.077,6.155,189,17.99,8.77,860.0585,12.5,0.08340134,0.09717512,0.7158189
"2019-03-30 14:05:00",63341,"CKVY",13.85,37.6,37.21,37.66,36.8,46.68,49.19,45.79,0.356,18.88,20.27,18.18,5.515,5.913,175.7,11.26,7.014,845.9869,12.5,0.08340134,0.09717512,0.7158189
"2019-03-30 14:10:00",63342,"CKVY",13.85,37.6,37.46,37.97,36.98,47.3,49.63,45.82,0.361,19.21,20.73,18.36,5.695,5.604,177.9,10.96,8.99,889.1429,12.5,0.08340134,0.09717512,0.7158189
"2019-03-30 14:15:00",63343,"CKVY",13.85,37.72,37.78,38.22,37.48,50.59,50.59,44.59,0.388,19.29,21.04,18.27,5.532,5.558,173.5,11.12,8.33,925.7064,12.5,0.09341589,0.1075154,0.6952424
"2019-03-30 14:20:00",63344,"CKVY",13.85,38.22,37.44,38.22,37.04,45.99,51.14,45.58,0.36,19.29,21.24,18.46,5.626,5.66,181.2,14.92,7.891,921.0007,12.5,0.09341589,0.1075154,0.6952424
"2019-03-30 14:25:00",63345,"CKVY",13.83,37.72,37.86,38.65,37.29,49.87,49.87,45.62,0.383,19.61,21.51,18.23,5.053,5.274,167.6,10.74,6.795,901.5066,12.5,0.09341589,0.1075154,0.6952424
"2019-03-30 14:30:00",63346,"CKVY",13.83,36.98,37.24,37.78,36.86,46.85,50.15,46.1,0.349,19.48,20.78,18.27,5.173,5.092,185,12.01,8.33,847.1936,12.5,0.08588675,0.09906583,0.6710423
"2019-03-30 14:35:00",63347,"CKVY",13.83,37.1,37.14,37.48,36.86,47.47,50.52,45.92,0.355,19.2,20.73,18.2,5.355,5.153,180.4,9.83,8.11,843.4354,12.5,0.08588675,0.09906583,0.6710423
"2019-03-30 14:40:00",63348,"CKVY",13.82,37.47,37.33,37.6,36.98,46.27,50.11,45.75,0.351,19.34,20.27,18.39,5.641,5.492,182.9,14.37,8.99,807.1048,12.5,0.08588675,0.09906583,0.6710423
"2019-03-30 14:45:00",63349,"CKVY",13.82,37.35,37.48,37.72,37.23,47.54,49.15,45.17,0.359,18.84,20.06,17.95,5.738,5.755,179.9,10.98,8.11,813.8816,12.5,0.08185957,0.09494263,0.6443244
"2019-03-30 14:50:00",63350,"CKVY",13.81,37.84,37.55,37.91,37.16,50.87,50.87,46.34,0.392,19.65,21.31,18.47,6.293,6.02,175.2,7.611,9.64,814.7321,12.5,0.08185957,0.09494263,0.6443244
"2019-03-30 14:55:00",63351,"CKVY",13.8,37.1,37.29,37.97,36.92,45.58,50.83,45.44,0.341,18.83,21.26,17.99,6.262,6.32,187.3,11.05,7.672,828.5196,12.5,0.08185957,0.09494263,0.6443244
"2019-03-30 15:00:00",63352,"CKVY",13.81,37.23,37.37,37.78,36.98,45.24,49.15,45.2,0.34,18.92,20.14,17.86,6.417,6.247,174.5,9.51,9.21,820.9829,12.5,0.08147929,0.09535539,0.6144359
"2019-03-30 15:05:00",63353,"CKVY",13.81,37.47,37.29,37.54,37.04,48.02,50.01,45.17,0.365,18.86,20.58,17.82,6.266,6.376,176.4,6.77,8.77,797.6577,12.5,0.08147929,0.09535539,0.6144359
"2019-03-30 15:10:00",63354,"CKVY",13.8,37.16,37.27,37.47,37.1,46.2,49.29,45.99,0.347,19.2,20.08,18.27,6.428,6.333,188,11.67,8.99,779.6979,12.5,0.08147929,0.09535539,0.6144359
"2019-03-30 15:15:00",63355,"CKVY",13.8,36.98,37,37.23,36.79,47.98,49.29,46.23,0.357,18.98,19.76,18.38,6.257,6.396,183.8,11.6,9.21,768.8499,12.5,0.07628243,0.08995659,0.5818974
"2019-03-30 15:20:00",63356,"CKVY",13.8,37.1,37,37.35,36.61,47.64,51.9,46.51,0.357,19.35,20.86,18.36,6.241,6.22,181.3,7.656,8.99,759.3804,12.5,0.07628243,0.08995659,0.5818974
"2019-03-30 15:25:00",63357,"CKVY",13.8,37.47,37.38,37.6,37.1,47.23,50.76,45.92,0.359,19.34,20.98,18.2,6.405,6.295,170.1,6.574,8.99,750.262,12.5,0.07628243,0.08995659,0.5818974
"2019-03-30 15:30:00",63358,"CKVY",13.79,37.09,37.31,37.6,37.03,46.81,49.56,45.58,0.35,18.86,20.42,18.11,6.742,6.62,170.7,7.744,8.99,740.8234,12.5,0.07358401,0.08707023,0.5465692
"2019-03-30 15:35:00",63359,"CKVY",13.79,37.09,37.22,37.47,36.97,47.33,50.17,46.88,0.354,19.54,20.44,18.62,6.762,6.756,170.4,8.77,8.55,731.2265,12.5,0.07358401,0.08707023,0.5465692
"2019-03-30 15:40:00",63360,"CKVY",13.79,36.97,36.94,37.22,36.72,47.08,49.69,46.26,0.351,19.05,19.81,18.15,6.787,6.835,180.3,7.955,8.55,721.397,12.5,0.07358401,0.08707023,0.5465692
"2019-03-30 15:45:00",63361,"CKVY",13.78,37.21,37.14,37.28,36.97,48.76,49.21,45.71,0.367,18.91,19.92,18.12,6.729,6.776,171.1,5.966,8.33,711.3538,12.5,0.07022098,0.08385404,0.5089831
"2019-03-30 15:50:00",63362,"CKVY",13.79,37.21,37.32,37.46,37.09,46.57,50.51,46.26,0.35,19.43,20.67,18.52,6.448,6.602,172.4,8.97,7.453,700.8109,12.5,0.07022098,0.08385404,0.5089831
"2019-03-30 15:55:00",63363,"CKVY",13.79,37.4,37.29,37.46,36.97,48.08,50.79,45.71,0.364,19.38,20.89,18.12,6.39,6.375,172.9,6.926,7.891,689.6713,12.5,0.07022098,0.08385404,0.5089831
"2019-03-30 16:00:00",63364,"CKVY",13.79,37.58,37.27,37.65,37.09,46.47,48.08,45.64,0.355,18.75,19.6,18.05,6.225,6.385,168.5,10.82,8.99,678.1117,12.5,0.06752352,0.08076755,0.4691811
"2019-03-30 16:05:00",63365,"CKVY",13.78,37.46,37.47,37.71,37.21,46.4,52.33,45.54,0.352,19.41,21.71,18.24,6.143,6.188,170.2,8.35,7.891,666.3052,12.5,0.06752352,0.08076755,0.4691811
"2019-03-30 16:10:00",63366,"CKVY",13.79,37.45,37.52,37.71,37.33,46.98,49.58,45.26,0.357,19.3,20.33,18.19,5.911,6.024,168.6,7.935,7.453,654.5721,12.5,0.06752352,0.08076755,0.4691811
"2019-03-30 16:15:00",63367,"CKVY",13.78,37.33,37.29,37.45,37.08,49.72,50.34,45.57,0.376,19.04,20.56,18,5.933,5.827,174.8,5.869,7.672,642.854,12.5,0.06447701,0.0771335,0.4273974
"2019-03-30 16:20:00",63368,"CKVY",13.78,36.96,37.19,37.39,36.96,47.01,51.68,46.67,0.35,19.49,21.12,18.59,6.257,6.074,172.5,7.655,7.891,630.5512,12.5,0.06447701,0.0771335,0.4273974
"2019-03-30 16:25:00",63369,"CKVY",13.78,36.95,37.07,37.26,36.83,48.24,52.46,46.66,0.359,19.62,21.37,18.57,6.486,6.359,174.8,8.26,8.33,617.6199,12.5,0.06447701,0.0771335,0.4273974
"2019-03-30 16:30:00",63370,"CKVY",13.77,36.96,36.9,37.08,36.71,49.82,51.3,46.8,0.371,19.31,20.66,18.39,6.693,6.609,176.4,6.667,8.55,604.1036,12.49,0.05979791,0.07224245,0.3838358
"2019-03-30 16:35:00",63371,"CKVY",13.77,37.08,36.98,37.2,36.83,48.48,51.74,47.73,0.363,19.82,20.97,18.97,6.641,6.687,171.9,7.942,7.891,590.6606,12.49,0.05979791,0.07224245,0.3838358
"2019-03-30 16:40:00",63372,"CKVY",13.77,37.14,37.07,37.27,36.89,48.59,50.68,46.18,0.364,19.35,20.58,18.2,6.513,6.648,173.9,7.833,7.891,577.1441,12.49,0.05979791,0.07224245,0.3838358
"2019-03-30 16:45:00",63373,"CKVY",13.78,37.39,37.26,37.39,37.08,46.56,51.2,46.22,0.353,19.56,20.95,18.43,6.115,6.304,171.8,6.216,7.014,563.4183,12.49,0.05589277,0.06829665,0.338914
"2019-03-30 16:50:00",63374,"CKVY",13.77,37.33,37.33,37.52,37.14,47.15,48.52,45.84,0.356,18.89,19.69,18.26,5.773,5.949,171.3,6.067,6.795,549.641,12.49,0.05589277,0.06829665,0.338914
"2019-03-30 16:55:00",63375,"CKVY",13.77,37.2,37.34,37.45,37.14,48.93,50.03,46.53,0.368,19.47,20.47,18.71,5.548,5.606,172.5,7.403,7.014,535.5662,12.49,0.05589277,0.06829665,0.338914
"2019-03-30 17:00:00",63376,"CKVY",13.77,37.33,37.3,37.45,37.08,47.8,50.92,46.63,0.361,19.76,20.88,18.65,5.485,5.498,174.5,8.44,7.014,521.4224,12.49,0.05220109,0.0636821,0.2930209
"2019-03-30 17:05:00",63377,"CKVY",13.77,37.33,37.27,37.39,37.14,48.72,50.92,47.93,0.368,20.19,20.78,19.35,5.538,5.502,170.6,7.88,7.014,506.9203,12.49,0.05220109,0.0636821,0.2930209
"2019-03-30 17:10:00",63378,"CKVY",13.77,37.08,37.15,37.39,36.96,47.28,50.61,47.28,0.354,19.45,20.66,18.86,5.602,5.567,178,6.848,6.795,491.8348,12.49,0.05220109,0.0636821,0.2930209
"2019-03-30 17:15:00",63379,"CKVY",13.77,37.08,37.15,37.33,36.96,48.59,50.03,46.87,0.363,19.35,20.28,18.65,5.439,5.512,178.3,7.541,6.357,476.1895,12.49,0.04730484,0.05816052,0.2462094
"2019-03-30 17:20:00",63380,"CKVY",13.77,37.26,37.35,37.57,37.08,49.89,53.7,48.66,0.376,20.79,22.19,19.61,5.141,5.267,176.3,7.591,6.576,460.3871,12.49,0.04730484,0.05816052,0.2462094
"2019-03-30 17:25:00",63381,"CKVY",13.77,37.08,37.19,37.39,36.96,48.66,52.29,47.69,0.364,20.15,21.42,18.98,4.88,5.017,180.7,7.071,7.014,444.435,12.49,0.04730484,0.05816052,0.2462094
"2019-03-30 17:30:00",63382,"CKVY",13.77,37.14,37.09,37.2,36.96,51.02,51.02,46.94,0.383,19.82,20.72,18.69,4.755,4.833,177.6,9.97,6.138,428.6307,12.49,0.04215634,0.0519909,0.1990897
"2019-03-30 17:35:00",63383,"CKVY",13.77,37.08,37.17,37.33,36.96,49.27,53.05,48.11,0.369,20.23,21.79,19.21,4.667,4.723,180.2,7.364,6.138,412.4928,12.49,0.04215634,0.0519909,0.1990897
"2019-03-30 17:40:00",63384,"CKVY",13.77,37.32,37.24,37.45,36.96,50.92,51.12,47.97,0.385,20.02,21.02,19.23,4.578,4.648,174.4,8.39,6.138,396.3817,12.49,0.04215634,0.0519909,0.1990897
"2019-03-30 17:45:00",63385,"CKVY",13.77,36.83,37.12,37.45,36.83,48.93,50.85,47.15,0.362,19.36,20.85,18.71,4.619,4.622,178.4,6.962,5.918,379.8079,12.49,0.03701559,0.04621221,0.1526432
"2019-03-30 17:50:00",63386,"CKVY",13.78,36.95,37.02,37.2,36.83,51.88,53.25,48.45,0.386,20.4,21.73,19.26,4.642,4.655,173.6,7.489,5.699,362.958,12.49,0.03701559,0.04621221,0.1526432
"2019-03-30 17:55:00",63387,"CKVY",13.77,36.71,36.83,37.02,36.64,50.09,53.15,47.8,0.369,19.94,21.55,18.82,4.717,4.65,177.7,5.985,6.138,345.8825,12.49,0.03701559,0.04621221,0.1526432
"2019-03-30 18:00:00",63388,"CKVY",13.78,37.01,36.89,37.08,36.58,50.51,51.67,48.86,0.377,20.18,20.82,19.28,4.595,4.599,169.6,7.288,5.918,328.8745,12.49,0.03140104,0.04002645,0.1073803
"2019-03-30 18:05:00",63389,"CKVY",13.78,36.34,36.69,37.08,36.34,52.5,54.56,50.23,0.381,20.81,21.99,19.96,4.812,4.663,162.7,3.942,6.357,312.0819,12.49,0.03140104,0.04002645,0.1073803
"2019-03-30 18:10:00",63390,"CKVY",13.79,36.21,36.31,36.46,36.09,52.67,56.55,51.06,0.381,20.93,22.49,19.88,4.882,4.875,166.4,5.942,6.138,295.4853,12.49,0.03140104,0.04002645,0.1073803
"2019-03-30 18:15:00",63391,"CKVY",13.79,36.27,36.22,36.34,36.09,54.11,55.17,51.81,0.392,21.07,21.71,20.13,5.071,4.985,168.3,5.033,6.138,279.157,12.49,0.02580849,0.03386952,0.06511457
"2019-03-30 18:20:00",63392,"CKVY",13.79,35.66,36.01,36.34,35.66,55.04,56.17,52.43,0.389,21,21.7,20.29,5.161,5.135,162.9,4.995,6.795,263.0099,12.49,0.02580849,0.03386952,0.06511457
"2019-03-30 18:25:00",63393,"CKVY",13.79,35.66,35.67,35.78,35.53,55.55,57.44,54.8,0.393,21.69,22.17,21.01,5.17,5.161,168.4,4.995,6.138,246.8947,12.49,0.02580849,0.03386952,0.06511457
"2019-03-30 18:30:00",63394,"CKVY",13.8,35.91,35.91,36.34,35.6,53.32,55.45,52.6,0.381,21,21.39,20.47,4.836,4.996,171.4,12.3,5.918,230.607,12.49,0.02064715,0.02831563,0.03111146
"2019-03-30 18:35:00",63395,"CKVY",13.81,35.41,35.6,35.97,35.23,57.16,58.06,53.32,0.4,21.49,22.21,20.53,4.616,4.733,168.2,5.509,5.699,214.5112,12.49,0.02064715,0.02831563,0.03111146
"2019-03-30 18:40:00",63396,"CKVY",13.81,35.11,35.14,35.41,34.98,59.57,59.84,57.23,0.412,22.31,22.72,21.68,4.371,4.469,172,5.113,5.042,198.6835,12.49,0.02064715,0.02831563,0.03111146
"2019-03-30 18:45:00",63397,"CKVY",13.82,35.04,35.05,35.11,34.92,58.37,59.91,57.78,0.403,22.13,22.56,21.61,4.467,4.463,170.7,4.955,5.48,183.1879,12.49,0.01469446,0.02097705,0.01288474
"2019-03-30 18:50:00",63398,"CKVY",13.83,34.67,34.85,35.04,34.61,60.08,60.18,57.68,0.408,22.02,22.5,21.53,4.361,4.403,167.9,4.133,5.48,167.8838,12.49,0.01469446,0.02097705,0.01288474
"2019-03-30 18:55:00",63399,"CKVY",13.85,34.24,34.46,34.73,34.11,62.89,63.75,59.63,0.42,22.82,23.31,22.01,4.351,4.375,171.1,4.924,5.042,152.7788,12.48,0.01469446,0.02097705,0.01288474
"2019-03-30 19:00:00",63400,"CKVY",13.86,34.06,34.13,34.24,33.93,62.86,63.62,61.8,0.417,22.72,23.08,22.39,4.392,4.362,175.1,4.566,5.699,138.0313,12.48,0.005294067,0.006768048,0.003894953
"2019-03-30 19:05:00",63401,"CKVY",13.42,33.68,33.81,34.06,33.56,62.72,63.89,62.62,0.41,22.61,23.01,22.24,4.479,4.422,171,5.179,7.014,123.7378,12.48,0.005294067,0.006768048,0.003894953
"2019-03-30 19:10:00",63402,"CKVY",13.26,33.5,33.5,33.75,33.37,62.73,64.3,62.52,0.407,22.3,22.75,21.96,4.864,4.734,173.3,4.814,8.77,109.9922,12.48,0.005294067,0.006768048,0.003894953
"2019-03-30 19:15:00",63403,"CKVY",13.19,32.89,33.27,33.56,32.89,65.95,66.02,62.52,0.417,22.53,22.9,22,4.71,4.795,170.9,5.196,5.261,96.62449,12.48,0.003671035,0.004777335,0.0001276995
"2019-03-30 19:20:00",63404,"CKVY",13.1,31.96,32.39,32.95,31.84,68.53,68.53,65.89,0.418,22.77,22.92,22.61,4.5,4.624,162.6,2.263,4.822,83.4875,12.48,0.003671035,0.004777335,0.0001276995
"2019-03-30 19:25:00",63405,"CKVY",13.06,30.54,31.46,32.02,30.54,74.23,74.23,68.56,0.427,22.95,23.48,22.67,4.013,4.202,160.1,4.621,4.822,70.57927,12.48,0.003671035,0.004777335,0.0001276995
"2019-03-30 19:30:00",63406,"CKVY",13.02,29.43,29.77,30.67,29.31,79.21,79.21,74.3,0.436,23.62,23.8,23.4,3.955,3.968,152.7,2.07,4.165,53.55966,12.48,0.001000503,0.001524207,2.5E-07
"2019-03-30 19:35:00",63407,"CKVY",13.01,28.88,29.12,29.43,28.82,80.7,80.8,79.21,0.434,23.75,23.93,23.48,3.817,3.905,149.1,3.244,3.946,34.92979,12.48,0.001000503,0.001524207,2.5E-07
"2019-03-30 19:40:00",63408,"CKVY",13,28.7,28.67,28.95,28.45,80.9,82,80.7,0.432,23.71,23.84,23.45,3.376,3.616,157.6,2.071,3.507,19.54573,12.47,0.001000503,0.001524207,2.5E-07
"2019-03-30 19:45:00",63409,"CKVY",12.98,28.45,28.71,28.95,28.45,81.6,81.6,79.35,0.431,23.4,23.65,23.23,2.848,3.093,146.1,9.51,2.85,11.75568,12.47,-0.001298653,-0.001349671,2.5E-07
"2019-03-30 19:50:00",63410,"CKVY",12.97,28.14,28.25,28.58,28.02,82.6,83,80.8,0.431,23.52,23.69,23.29,2.553,2.652,124.6,5.115,3.726,8.932377,12.47,-0.001298653,-0.001349671,2.5E-07
"2019-03-30 19:55:00",63411,"CKVY",12.96,27.71,27.93,28.21,27.71,83.7,83.9,82.6,0.43,23.51,23.65,23.35,2.789,2.622,125.2,1.797,3.726,6.283319,12.47,-0.001298653,-0.001349671,2.5E-07
"2019-03-30 20:00:00",63412,"CKVY",12.94,27.65,27.7,27.84,27.59,82.1,84,82.1,0.42,23.22,23.59,22.92,3.288,3.049,122.3,1.562,3.946,3.995318,12.47,-0.002195727,-0.002556371,2.5E-07
"2019-03-30 20:05:00",63413,"CKVY",12.95,27.65,27.64,27.84,27.47,81.9,82.8,81.8,0.419,22.97,23.15,22.77,3.572,3.477,123.2,2.731,3.946,2.268839,12.47,-0.002195727,-0.002556371,2.5E-07
"2019-03-30 20:10:00",63414,"CKVY",12.94,27.72,27.18,27.72,26.6,81.1,84.2,81.1,0.416,22.61,22.93,22.17,3.553,3.554,122.1,2.803,3.946,1.13963,12.47,-0.002195727,-0.002556371,2.5E-07
"2019-03-30 20:15:00",63415,"CKVY",12.93,28.1,27.97,28.16,27.66,78.55,81.1,78.41,0.409,22.41,22.74,22.15,3.575,3.568,122.6,2.72,4.165,0.4825365,12.47,-0.001648852,-0.001781455,2.5E-07
"2019-03-30 20:20:00",63416,"CKVY",12.93,27.36,27.82,28.16,27.36,79.38,79.38,78.14,0.401,22.02,22.34,21.7,3.433,3.524,121.3,5.731,3.946,0.1564789,12.46,-0.001648852,-0.001781455,2.5E-07
"2019-03-30 20:25:00",63417,"CKVY",12.92,26.99,27.11,27.36,26.93,81.2,81.2,79.34,0.404,21.81,22.05,21.59,3.302,3.364,112.2,6.135,3.726,0.02891227,12.46,-0.001648852,-0.001781455,2.5E-07
"2019-03-30 20:30:00",63418,"CKVY",12.92,27.31,26.98,27.37,26.75,80.3,82.1,80.3,0.405,22.05,22.3,21.8,3.381,3.317,108.8,2.751,5.042,0,12.46,-0.001624491,-0.00175175,2.5E-07
"2019-03-30 20:35:00",63419,"CKVY",12.91,27.31,27.31,27.56,27.06,80.6,81.3,80.1,0.407,22.18,22.4,21.85,3.723,3.524,109.4,1.902,4.603,0,12.46,-0.001624491,-0.00175175,2.5E-07
"2019-03-30 20:40:00",63420,"CKVY",12.91,27.19,27.36,27.62,27.13,79.74,80.6,79.05,0.4,21.93,22.26,21.69,4.099,3.949,113.1,2.505,4.822,0,12.46,-0.001624491,-0.00175175,2.5E-07
"2019-03-30 20:45:00",63421,"CKVY",12.9,27.56,27.39,27.62,27.19,76.85,79.77,76.79,0.392,21.5,21.89,21.18,4.095,4.139,117.3,2.891,4.603,0,12.46,-0.001293453,-0.001311614,2.5E-07
"2019-03-30 20:50:00",63422,"CKVY",12.9,27.26,27.58,27.75,27.13,76.17,76.92,75.21,0.383,21.07,21.42,20.63,3.994,4.052,120.5,4.172,4.822,0,12.46,-0.001293453,-0.001311614,2.5E-07
"2019-03-30 20:55:00",63423,"CKVY",12.89,26.71,27.05,27.26,26.64,76.8,76.8,76.1,0.378,20.61,20.83,20.31,3.872,3.916,115.2,2.287,4.165,0,12.46,-0.001293453,-0.001311614,2.5E-07
"2019-03-30 21:00:00",63424,"CKVY",12.89,26.27,26.63,26.89,26.21,77.28,77.28,76.66,0.373,20.38,20.57,20.04,3.914,3.861,116.5,2.503,4.603,0,12.46,-0.0009976781,-0.0009273792,2.5E-07
"2019-03-30 21:05:00",63425,"CKVY",12.89,25.41,25.91,26.34,25.35,79.89,79.92,77.24,0.372,20.23,20.39,20,3.728,3.85,114.7,4.185,4.384,0,12.47,-0.0009976781,-0.0009273792,2.5E-07
"2019-03-30 21:10:00",63426,"CKVY",12.89,24.54,24.98,25.41,24.48,83.9,83.9,79.86,0.378,20.23,20.49,19.92,3.304,3.558,138.4,7.945,3.069,0,12.46,-0.0009976781,-0.0009273792,2.5E-07
"2019-03-30 21:15:00",63427,"CKVY",12.88,25.11,24.82,25.17,24.54,89.8,90.6,83.9,0.413,21.88,22.75,20.39,2.782,3.032,144.3,5.756,3.288,0,12.46,-0.00168494,-0.001848013,2.5E-07
"2019-03-30 21:20:00",63428,"CKVY",12.88,24.92,25.03,25.17,24.86,88.9,89.8,88.9,0.406,22.28,22.58,22.06,2.533,2.618,130.1,3.997,3.069,0,12.46,-0.00168494,-0.001848013,2.5E-07
"2019-03-30 21:25:00",63429,"CKVY",12.87,24.31,24.65,24.92,24.31,89.5,89.6,88.4,0.398,21.84,22.12,21.54,2.867,2.653,120.4,4.178,3.946,0,12.46,-0.00168494,-0.001848013,2.5E-07
"2019-03-30 21:30:00",63430,"CKVY",12.87,25.17,24.68,25.3,24.06,86.4,89.5,86.4,0.399,21.72,21.98,21.27,3.497,3.192,121.9,5.068,5.042,0,12.46,-0.002432127,-0.002886831,2.5E-07
"2019-03-30 21:35:00",63431,"CKVY",12.86,25.18,25.45,25.67,25.06,84.8,86.6,84.7,0.391,21.69,22.06,21.18,3.97,3.761,128,3.593,4.822,0,12.46,-0.002432127,-0.002886831,2.5E-07
"2019-03-30 21:40:00",63432,"CKVY",12.86,24.44,24.76,25.18,24.38,82.6,84.7,81.7,0.37,20.22,21.23,19.75,4.272,4.132,116.1,1.355,4.603,0,12.46,-0.002432127,-0.002886831,2.5E-07
"2019-03-30 21:45:00",63433,"CKVY",12.85,24.26,24.36,24.57,24.19,82.7,82.8,82.4,0.368,19.82,20.06,19.65,4.279,4.273,112.7,1.566,5.261,0,12.46,-0.001402931,-0.001474668,2.5E-07
"2019-03-30 21:50:00",63434,"CKVY",12.86,24.32,24.3,24.44,24.07,82.8,82.9,82.3,0.369,19.75,19.95,19.58,4.56,4.403,118.3,2.975,5.48,0,12.46,-0.001402931,-0.001474668,2.5E-07
"2019-03-30 21:55:00",63435,"CKVY",12.86,24.26,24.29,24.39,24.2,83.1,83.6,82.7,0.369,19.91,20.12,19.72,4.499,4.549,120.4,3.123,5.042,0,12.46,-0.001402931,-0.001474668,2.5E-07
"2019-03-30 22:00:00",63436,"CKVY",12.85,23.95,24.02,24.32,23.83,83,83.2,82.7,0.364,19.58,19.9,19.36,4.511,4.508,112.4,2.955,5.042,0,12.46,-0.001119965,-0.00111611,2.5E-07
"2019-03-30 22:05:00",63437,"CKVY",12.85,23.77,23.89,24.07,23.71,82.5,83,82.3,0.359,19.38,19.66,19.13,4.525,4.505,112.5,2.641,5.48,0,12.46,-0.001119965,-0.00111611,2.5E-07
"2019-03-30 22:10:00",63438,"CKVY",12.85,24.33,24.12,24.45,23.71,81.7,83,81.7,0.364,19.56,19.75,19.18,4.58,4.556,109.9,2.256,5.042,0,12.46,-0.001119965,-0.00111611,2.5E-07
"2019-03-30 22:15:00",63439,"CKVY",12.85,24.58,24.28,24.58,24.02,81.6,82.5,81.3,0.368,19.54,19.89,19.21,4.454,4.518,103.8,2.304,4.603,0,12.47,-0.00105769,-0.00103786,2.5E-07
"2019-03-30 22:20:00",63440,"CKVY",12.84,23.71,24.22,24.82,23.71,81.7,82.6,80,0.355,19.33,19.95,18.92,4.118,4.288,102.5,3.834,4.603,0,12.47,-0.00105769,-0.00103786,2.5E-07
"2019-03-30 22:25:00",63441,"CKVY",12.84,24.14,23.98,24.27,23.59,82.1,83.4,81.8,0.363,19.42,19.72,18.92,4.018,4.053,100.7,2.826,4.603,0,12.47,-0.00105769,-0.00103786,2.5E-07
"2019-03-30 22:30:00",63442,"CKVY",12.84,23.59,23.93,24.21,23.59,82.5,82.9,81.5,0.357,19.33,19.58,18.98,3.794,3.932,103.3,4.647,4.165,0,12.47,-0.001239371,-0.001269325,2.5E-07
"2019-03-30 22:35:00",63443,"CKVY",12.83,23.59,23.69,23.9,23.53,84.1,84.2,82.5,0.363,19.44,19.71,19.04,3.441,3.639,110.6,6.169,3.726,0,12.47,-0.001239371,-0.001269325,2.5E-07
"2019-03-30 22:40:00",63444,"CKVY",12.82,22.73,23.52,23.84,22.73,82.1,84.3,81.8,0.342,19.29,19.79,18.04,2.856,3.159,127,6.025,2.85,0,12.46,-0.001239371,-0.001269325,2.5E-07
"2019-03-30 22:45:00",63445,"CKVY",12.83,22.61,22.59,22.79,22.48,88.5,88.5,82.1,0.367,19,19.82,18.03,2.045,2.458,174.9,13.04,1.754,0,12.47,-0.001904477,-0.002167854,2.5E-07
"2019-03-30 22:50:00",63446,"CKVY",12.82,21.93,22.3,22.67,21.87,90,90,88.5,0.363,19.61,19.8,19.35,1.544,1.765,189.4,13.38,1.973,0,12.46,-0.001904477,-0.002167854,2.5E-07
"2019-03-30 22:55:00",63447,"CKVY",12.82,21.99,21.9,21.99,21.8,91.3,91.3,90,0.369,19.62,19.84,19.38,1.306,1.412,200.3,1.331,1.973,0,12.47,-0.001904477,-0.002167854,2.5E-07
"2019-03-30 23:00:00",63448,"CKVY",12.82,22.11,22.12,22.24,21.87,91.4,91.6,91.3,0.371,19.99,20.14,19.72,1.405,1.314,198.4,0.079,1.973,0,12.46,-0.003239455,-0.004245916,2.5E-07
"2019-03-30 23:05:00",63449,"CKVY",12.82,22.18,22.1,22.24,21.93,91.7,91.8,91.3,0.374,20.01,20.14,19.82,1.422,1.397,203.1,6.053,2.192,0,12.46,-0.003239455,-0.004245916,2.5E-07
"2019-03-30 23:10:00",63450,"CKVY",12.81,21.87,22.06,22.18,21.87,92.2,92.3,91.8,0.37,20.1,20.28,19.93,1.601,1.495,216,2.062,2.411,0,12.47,-0.003239455,-0.004245916,2.5E-07
"2019-03-30 23:15:00",63451,"CKVY",12.81,21.68,21.66,21.99,21.5,92.1,92.4,91.8,0.367,19.74,20.06,19.56,2.028,1.801,219.1,1.797,3.507,0,12.47,-0.003219776,-0.004202886,2.5E-07
"2019-03-30 23:20:00",63452,"CKVY",12.81,21.62,21.64,21.74,21.5,91.5,92.2,91.4,0.364,19.62,19.81,19.42,2.489,2.318,213.1,2.758,3.507,0,12.47,-0.003219776,-0.004202886,2.5E-07
"2019-03-30 23:25:00",63453,"CKVY",12.81,21.62,21.57,21.74,21.43,91.2,91.5,91.1,0.363,19.45,19.65,19.29,2.62,2.555,209.2,2.481,3.069,0,12.47,-0.003219776,-0.004202886,2.5E-07
"2019-03-30 23:30:00",63454,"CKVY",12.81,21.62,21.59,21.74,21.43,90.7,91.2,90.7,0.361,19.36,19.49,19.22,2.599,2.656,205.2,3.031,3.069,0,12.47,-0.00252612,-0.003065928,2.5E-07
"2019-03-30 23:35:00",63455,"CKVY",12.81,21.56,21.71,21.87,21.5,89.7,90.7,89.7,0.356,19.34,19.52,19,2.271,2.45,198.8,2.196,2.63,0,12.47,-0.00252612,-0.003065928,2.5E-07
"2019-03-30 23:40:00",63456,"CKVY",12.8,20.76,21.14,21.62,20.63,89.1,89.7,88.8,0.342,18.42,19.07,17.91,1.461,1.873,198.2,0.117,0.438,0,12.47,-0.00252612,-0.003065928,2.5E-07
"2019-03-30 23:45:00",63457,"CKVY",12.8,19.77,20.24,20.76,19.71,91.1,91.1,89,0.335,17.81,18.08,17.46,0.682,1.044,198.1,0.083,0.877,0,12.47,-0.002887698,-0.003678363,2.5E-07
"2019-03-30 23:50:00",63458,"CKVY",12.8,19.77,19.63,19.9,19.46,94.2,94.2,91.1,0.346,17.78,18.48,17.43,0.142,0.335,198.2,0.105,1.315,0,12.47,-0.002887698,-0.003678363,2.5E-07
"2019-03-30 23:55:00",63459,"CKVY",12.79,20.39,20.27,20.52,19.77,95.4,95.6,94.3,0.36,19.14,19.45,18.4,0.445,0.31,198.2,0.088,1.315,0,12.47,-0.002887698,-0.003678363,2.5E-07
"2019-03-31 00:00:00",63460,"CKVY",12.78,19.65,20.08,20.52,19.65,94.5,95.4,94.2,0.346,18.82,19.41,18.26,0.406,0.446,198.1,0.084,0.658,0,12.47,-0.004216867,-0.006326481,2.5E-07
"2019-03-31 00:05:00",63461,"CKVY",12.78,19.9,19.79,19.96,19.53,96.4,96.4,94.5,0.356,18.72,19.08,18.26,0.325,0.395,198.1,0.114,0,0,12.47,-0.004216867,-0.006326481,2.5E-07
"2019-03-31 00:10:00",63462,"CKVY",12.78,19.9,19.87,19.96,19.65,97.1,97.1,96.4,0.359,19.1,19.26,18.85,0.02,0.156,198.1,0.114,0,0,12.47,-0.004216867,-0.006326481,2.5E-07
"2019-03-31 00:15:00",63463,"CKVY",12.77,20.08,19.91,20.08,19.77,97.8,97.9,97.1,0.364,19.32,19.57,19.09,0.056,0.029,198.2,0.034,0.877,0,12.47,-0.004406617,-0.006802335,2.5E-07
"2019-03-31 00:20:00",63464,"CKVY",12.78,20.33,20.17,20.39,19.96,97.5,97.9,97.5,0.367,19.62,19.8,19.41,0.1,0.059,208.4,32.41,1.096,0,12.47,-0.004406617,-0.006802335,2.5E-07
"2019-03-31 00:25:00",63465,"CKVY",12.78,20.4,20.4,20.52,20.27,96.3,97.6,96.3,0.363,19.69,19.87,19.38,0.471,0.291,279.7,9.68,1.754,0,12.47,-0.004406617,-0.006802335,2.5E-07
"2019-03-31 00:30:00",63466,"CKVY",12.77,20.34,20.32,20.46,20.15,95.4,96.3,95.3,0.359,19.28,19.52,19.02,0.894,0.662,272.7,3.662,2.192,0,12.47,-0.004293186,-0.006474758,2.5E-07
"2019-03-31 00:35:00",63467,"CKVY",12.76,21.14,20.51,21.27,20.09,94.8,96.2,94.8,0.369,19.4,20.15,18.91,1.48,1.171,262.8,36.27,6.138,0,12.47,-0.004293186,-0.006474758,2.5E-07
"2019-03-31 00:40:00",63468,"CKVY",12.77,20.4,20.83,21.27,20.4,93.3,94.7,92.8,0.352,19.25,19.99,18.66,1.776,1.626,281,3.249,2.411,0,12.47,-0.004293186,-0.006474758,2.5E-07
"2019-03-31 00:45:00",63469,"CKVY",12.77,19.47,20.02,20.53,19.41,93,93.6,93,0.337,18.4,18.89,17.71,1.816,1.852,274.7,3.782,2.411,0,12.47,-0.003164706,-0.004138425,2.5E-07
"2019-03-31 00:50:00",63470,"CKVY",12.77,18.36,19.04,19.54,18.36,92.6,93.2,92,0.32,17.31,17.83,16.46,1.388,1.637,305.3,27.77,1.315,0,12.47,-0.003164706,-0.004138425,2.5E-07
"2019-03-31 00:55:00",63471,"CKVY",12.76,19.73,19.1,19.79,18.43,97.2,97.3,92.6,0.357,18.04,19.14,16.64,1.074,1.236,354.2,0.122,1.315,0,12.47,-0.003164706,-0.004138425,2.5E-07
"2019-03-31 01:00:00",63472,"CKVY",12.76,18.8,19.21,19.79,18.68,94.8,97.3,94.5,0.334,18.18,19.14,17.37,0.596,0.816,344.1,24.61,0.877,0,12.47,-0.003295189,-0.004432078,2.5E-07
"2019-03-31 01:05:00",63473,"CKVY",12.76,18.93,18.94,19.11,18.62,95.3,95.7,94.7,0.338,17.84,18.08,17.4,0.395,0.495,286.5,0.071,0,0,12.47,-0.003295189,-0.004432078,2.5E-07
"2019-03-31 01:10:00",63474,"CKVY",12.76,18.43,18.6,18.93,18.37,94.9,95.3,94.8,0.329,17.38,17.81,17.14,0.047,0.214,246.5,12.15,0.438,0,12.47,-0.003295189,-0.004432078,2.5E-07
"2019-03-31 01:15:00",63475,"CKVY",12.75,18.8,18.36,18.87,18,97,97.1,94.4,0.342,17.26,18.18,16.68,0.207,0.069,129,81.9,1.315,0,12.47,-0.004184607,-0.006381954,2.5E-07
"2019-03-31 01:20:00",63476,"CKVY",12.75,18.93,19.07,19.3,18.74,98.5,98.5,97.1,0.349,18.61,18.9,18.05,0.62,0.398,111.9,4.275,1.754,0,12.47,-0.004184607,-0.006381954,2.5E-07
"2019-03-31 01:25:00",63477,"CKVY",12.74,19.3,19.11,19.3,18.93,99.1,99.2,98.5,0.357,18.84,19.1,18.6,1.057,0.836,114,0.028,1.754,0,12.47,-0.004184607,-0.006381954,2.5E-07
"2019-03-31 01:30:00",63478,"CKVY",12.75,18.43,18.96,19.3,18.43,98.3,99.2,98.3,0.341,18.7,19.1,18.02,1.259,1.204,139.9,8.3,1.754,0,12.47,-0.003711691,-0.005242307,2.5E-07
"2019-03-31 01:35:00",63479,"CKVY",12.74,17.81,18.08,18.56,17.69,97.4,98.3,97.1,0.329,17.5,18.16,17,1.137,1.19,157.5,22.15,1.754,0,12.47,-0.003711691,-0.005242307,2.5E-07
"2019-03-31 01:40:00",63480,"CKVY",12.74,17.69,17.91,18.06,17.57,96.7,97.7,96.7,0.325,17.27,17.51,16.8,1.421,1.299,184,18.44,3.726,0,12.47,-0.003711691,-0.005242307,2.5E-07
"2019-03-31 01:45:00",63481,"CKVY",12.74,18,17.72,18.06,17.44,98.9,99,96.7,0.337,17.15,17.81,16.72,1.819,1.577,212.9,2.427,3.069,0,12.47,-0.003160032,-0.004204943,2.5E-07
"2019-03-31 01:50:00",63482,"CKVY",12.74,18.87,18.46,18.93,18,99.9,100.2,98.9,0.353,18.39,18.93,17.76,2.247,2.091,217.3,1.957,2.63,0,12.47,-0.003160032,-0.004204943,2.5E-07
"2019-03-31 01:55:00",63483,"CKVY",12.73,18.56,18.73,18.93,18.56,98.8,100,98.8,0.345,18.56,18.91,18.26,1.919,2.05,177.7,16.29,2.192,0,12.47,-0.003160032,-0.004204943,2.5E-07
"2019-03-31 02:00:00",63484,"CKVY",12.73,18.8,18.6,18.8,18.31,97.4,98.7,97.4,0.343,18.16,18.32,17.92,1.76,1.891,196.7,5.624,2.411,0,12.47,-0.002888998,-0.003661589,2.5E-07
"2019-03-31 02:05:00",63485,"CKVY",12.72,17.94,18.15,18.87,17.63,94.6,97.4,93.3,0.322,16.95,18.17,16.03,1.244,1.474,261.2,69.87,1.315,0,12.47,-0.002888998,-0.003661589,2.5E-07
"2019-03-31 02:10:00",63486,"CKVY",12.72,18.43,18.18,18.56,17.81,96,96.1,94.6,0.333,17.15,17.62,16.55,1.19,1.219,266.9,12.73,1.534,0,12.47,-0.002888998,-0.003661589,2.5E-07
"2019-03-31 02:15:00",63487,"CKVY",12.72,18.06,18.34,18.56,18.06,94.3,96.1,94.3,0.322,17.2,17.6,16.69,0.637,0.926,241.4,11.45,1.096,0,12.47,-0.003240769,-0.004366164,2.5E-07
"2019-03-31 02:20:00",63488,"CKVY",12.72,18.31,18.18,18.43,17.94,94.8,95,94.1,0.327,16.89,17.23,16.52,0.557,0.612,235.5,31.34,1.534,0,12.47,-0.003240769,-0.004366164,2.5E-07
"2019-03-31 02:25:00",63489,"CKVY",12.71,17.87,18.03,18.25,17.87,94.8,95.2,94.4,0.321,16.76,17.02,16.6,0.356,0.429,120.1,74.64,1.754,0,12.47,-0.003240769,-0.004366164,2.5E-07
"2019-03-31 02:30:00",63490,"CKVY",12.71,17.75,17.59,17.87,17.32,96.3,96.3,94.2,0.325,16.48,16.99,15.92,0.568,0.468,125.2,20.26,1.754,0,12.47,-0.003833557,-0.005622918,2.5E-07
"2019-03-31 02:35:00",63491,"CKVY",12.7,17.26,17.19,17.81,16.89,96.8,96.8,94.6,0.32,16.15,16.93,15.67,0.697,0.573,72.42,36.63,1.534,0,12.47,-0.003833557,-0.005622918,2.5E-07
"2019-03-31 02:40:00",63492,"CKVY",12.71,17.26,17.54,17.76,17.2,96.1,97.5,96.1,0.317,16.85,17.16,16.28,0.639,0.697,41.65,12.41,0.877,0,12.47,-0.003833557,-0.005622918,2.5E-07
"2019-03-31 02:45:00",63493,"CKVY",12.7,17.45,17.18,17.45,17.01,96.6,96.6,95.7,0.321,16.22,16.64,16.02,0.685,0.647,8.22,23.4,1.973,0,12.47,-0.003643105,-0.005241884,2.5E-07
"2019-03-31 02:50:00",63494,"CKVY",12.7,17.7,17.68,17.82,17.26,96.6,97,96.5,0.325,16.93,17.11,16.48,0.457,0.598,309.3,5.473,0.877,0,12.47,-0.003643105,-0.005241884,2.5E-07
"2019-03-31 02:55:00",63495,"CKVY",12.7,17.88,17.92,18.07,17.7,95.3,96.7,95.3,0.323,17.02,17.19,16.77,0.825,0.633,282.9,12.48,2.192,0,12.47,-0.003643105,-0.005241884,2.5E-07
"2019-03-31 03:00:00",63496,"CKVY",12.69,17.45,17.62,18.01,17.39,94.3,95.3,94.1,0.314,16.28,16.88,16.01,0.748,0.803,287.4,12.17,1.754,0,12.47,-0.003648892,-0.005224425,2.5E-07
"2019-03-31 03:05:00",63497,"CKVY",12.69,17.51,17.46,17.58,17.33,95.2,95.2,94.2,0.318,16.21,16.43,15.95,0.947,0.85,312.9,21.62,1.534,0,12.47,-0.003648892,-0.005224425,2.5E-07
"2019-03-31 03:10:00",63498,"CKVY",12.69,17.7,17.61,17.76,17.45,95.4,95.5,95.2,0.321,16.5,16.68,16.31,0.778,0.87,317.6,20.49,1.534,0,12.47,-0.003648892,-0.005224425,2.5E-07
"2019-03-31 03:15:00",63499,"CKVY",12.68,17.82,17.72,17.88,17.58,95.2,95.5,94.9,0.322,16.58,16.78,16.37,1.102,0.868,298.2,6.147,2.63,0,12.47,-0.003455478,-0.00483043,2.5E-07
"2019-03-31 03:20:00",63500,"CKVY",12.68,18.32,18.15,18.44,17.7,94.5,95.5,94.5,0.326,17,17.22,16.56,1.682,1.408,292.9,4.997,3.288,0,12.47,-0.003455478,-0.00483043,2.5E-07
"2019-03-31 03:25:00",63501,"CKVY",12.68,18.44,18.35,18.5,18.19,94.1,94.5,94,0.327,16.95,17.08,16.77,2.064,1.892,297.2,6.308,2.411,0,12.48,-0.003455478,-0.00483043,2.5E-07
"2019-03-31 03:30:00",63502,"CKVY",12.67,18.32,18.5,18.69,18.26,93.1,94.2,93.1,0.322,16.96,17.27,16.6,2.01,2.09,304.6,13.84,2.192,0,12.48,-0.002811708,-0.00359087,2.5E-07
"2019-03-31 03:35:00",63503,"CKVY",12.67,17.27,17.45,18.32,16.96,93.6,93.6,90.6,0.309,15.56,16.66,14.73,1.463,1.764,42.14,43.38,1.534,0,12.48,-0.002811708,-0.00359087,2.5E-07
"2019-03-31 03:40:00",63504,"CKVY",12.67,16.96,17.22,17.39,16.77,94.3,95,93.6,0.307,15.89,16.14,15.4,0.818,1.121,44.66,13.19,1.315,0,12.48,-0.002811708,-0.00359087,2.5E-07
"2019-03-31 03:45:00",63505,"CKVY",12.67,17.51,17.37,17.64,16.9,96.4,96.4,94.3,0.322,16.39,16.79,15.55,0.467,0.623,90.1,14.71,1.534,0,12.48,-0.003155432,-0.004256795,2.5E-07
"2019-03-31 03:50:00",63506,"CKVY",12.65,17.95,17.74,18.01,17.39,97,97.3,96.4,0.33,17.03,17.3,16.55,0.421,0.424,41.64,5.051,1.534,0,12.48,-0.003155432,-0.004256795,2.5E-07
"2019-03-31 03:55:00",63507,"CKVY",12.65,17.08,17.48,17.95,16.96,94.9,97,94.9,0.311,16.54,17.23,15.74,0.63,0.579,63.41,6.203,1.315,0,12.48,-0.003155432,-0.004256795,2.5E-07
"2019-03-31 04:00:00",63508,"CKVY",12.65,16.96,16.84,17.02,16.65,96.3,96.3,94.8,0.314,15.72,16.14,15.41,0.442,0.541,14.3,44.9,0,0,12.48,-0.003767492,-0.005516288,2.5E-07
"2019-03-31 04:05:00",63509,"CKVY",12.65,17.08,17.03,17.21,16.9,97.5,97.5,96.2,0.319,16.3,16.61,16.01,0.328,0.385,275,27.05,1.534,0,12.48,-0.003767492,-0.005516288,2.5E-07
"2019-03-31 04:10:00",63510,"CKVY",12.64,17.21,17.18,17.39,17.02,97.8,98,97.5,0.322,16.63,16.89,16.44,0.36,0.249,269.8,10.29,1.534,0,12.48,-0.003767492,-0.005516288,2.5E-07
"2019-03-31 04:15:00",63511,"CKVY",12.64,16.77,17.06,17.33,16.71,97.5,97.9,97.3,0.315,16.5,16.81,16.13,0.974,0.655,287.2,2.051,2.192,0,12.48,-0.003832591,-0.005685119,2.5E-07
"2019-03-31 04:20:00",63512,"CKVY",12.64,15.1,16,16.77,14.98,96.2,97.5,96,0.289,15.25,16.19,14.07,1.462,1.168,285,6.124,2.63,0,12.48,-0.003832591,-0.005685119,2.5E-07
"2019-03-31 04:25:00",63513,"CKVY",12.64,13.99,14.6,15.1,13.93,97.1,97.3,96.1,0.278,13.88,14.34,13.26,2.165,1.849,283.6,4.434,3.507,0,12.48,-0.003832591,-0.005685119,2.5E-07
"2019-03-31 04:30:00",63514,"CKVY",12.63,14.61,14.39,14.67,13.87,96.5,97.5,96.4,0.284,13.68,14.06,13.18,2.516,2.363,299.4,4.173,3.507,0,12.48,-0.002609801,-0.00332941,2.5E-07
"2019-03-31 04:35:00",63515,"CKVY",12.63,16.16,15.05,16.16,14.3,97.6,97.7,96,0.307,14.3,15.6,13.38,2.482,2.582,334.5,15.58,2.63,0,12.48,-0.002609801,-0.00332941,2.5E-07
"2019-03-31 04:40:00",63516,"CKVY",12.61,16.72,16.41,16.78,16.04,96.5,97.6,96.4,0.311,15.64,15.97,15.33,1.553,2.05,348.3,0.103,0.877,0,12.48,-0.002609801,-0.00332941,2.5E-07
"2019-03-31 04:45:00",63517,"CKVY",12.63,17.03,17.02,17.46,16.72,93.2,96.6,93.2,0.304,15.92,16.26,15.27,0.942,1.175,289.7,42.81,3.069,0,12.48,-0.002610025,-0.003296519,2.5E-07
"2019-03-31 04:50:00",63518,"CKVY",12.62,15.73,16.82,17.4,15.73,91.2,93.2,90.9,0.282,14.95,15.7,13.6,1.302,1.094,240.4,47.02,4.822,0,12.48,-0.002610025,-0.003296519,2.5E-07
"2019-03-31 04:55:00",63519,"CKVY",12.62,14.67,15.21,15.79,14.61,95.2,95.2,91.2,0.281,13.64,13.92,13.32,2.184,1.73,292.4,6.716,3.288,0,12.48,-0.002610025,-0.003296519,2.5E-07
"2019-03-31 05:00:00",63520,"CKVY",12.62,14.37,14.54,14.74,14.37,97.8,97.9,95.1,0.285,13.75,14.06,13.44,2.539,2.445,271.5,6.089,2.63,0,12.48,-0.002583576,-0.003293755,2.5E-07
"2019-03-31 05:05:00",63521,"CKVY",12.61,14.43,14.42,14.61,14.24,98.9,98.9,97.8,0.289,14.04,14.24,13.87,2.196,2.352,262.3,1.339,2.192,0,12.48,-0.002583576,-0.003293755,2.5E-07
"2019-03-31 05:10:00",63522,"CKVY",12.61,13.93,14.3,14.55,13.87,98.5,99.3,98.5,0.281,14.04,14.38,13.52,1.636,1.933,211.9,48.38,2.192,0,12.48,-0.002583576,-0.003293755,2.5E-07
"2019-03-31 05:15:00",63523,"CKVY",12.61,13.62,13.61,13.99,13.37,98.1,98.5,97.7,0.276,13.14,13.65,12.84,1.202,1.335,165.5,15.6,1.973,0,12.48,-0.002539227,-0.00322209,2.5E-07
"2019-03-31 05:20:00",63524,"CKVY",12.6,12.63,13.02,13.68,12.51,97.1,98.2,97,0.262,12.44,13.27,11.84,1.007,1.101,161.4,4.8,1.534,0,12.48,-0.002539227,-0.00322209,2.5E-07
"2019-03-31 05:25:00",63525,"CKVY",12.6,13,12.77,13.07,12.51,98.6,98.6,97.1,0.27,12.24,12.74,11.85,0.7,0.848,147.4,3.531,0.658,0,12.48,-0.002539227,-0.00322209,2.5E-07
"2019-03-31 05:30:00",63526,"CKVY",12.59,13.25,13.21,13.37,13,99.1,99.2,98.6,0.274,12.98,13.19,12.67,0.533,0.673,182.6,24.33,1.315,0,12.48,-0.00302723,-0.004210668,2.5E-07
"2019-03-31 05:35:00",63527,"CKVY",12.59,12.82,13.27,13.56,12.82,98.3,99.4,98.3,0.267,13.06,13.42,12.42,0.28,0.386,181.3,63.02,1.096,0,12.48,-0.00302723,-0.004210668,2.5E-07
"2019-03-31 05:40:00",63528,"CKVY",12.59,13.13,13.09,13.31,12.69,99.2,99.3,98.2,0.273,12.84,13.09,12.29,0.326,0.312,28.55,0.215,1.096,0,12.48,-0.00302723,-0.004210668,2.5E-07
"2019-03-31 05:45:00",63529,"CKVY",12.59,13.93,13.5,13.99,13.07,100.1,100.2,99.2,0.286,13.43,14.01,12.89,0.219,0.279,28.45,0.107,0,0,12.48,-0.003517987,-0.005293694,2.5E-07
"2019-03-31 05:50:00",63530,"CKVY",12.59,14.12,14.24,14.49,13.87,100,100.2,99.9,0.288,14.25,14.51,13.88,0.1,0.179,28.4,0.101,0,0,12.48,-0.003517987,-0.005293694,2.5E-07
"2019-03-31 05:55:00",63531,"CKVY",12.58,13.99,13.94,14.12,13.62,100.1,100.2,99.2,0.287,13.88,14.15,13.43,0.216,0.13,107.9,42.28,1.534,0,12.48,-0.003517987,-0.005293694,2.5E-07
"2019-03-31 06:00:00",63532,"CKVY",12.58,13.99,14.12,14.3,13.87,100.1,100.2,100,0.287,14.14,14.31,13.89,0.398,0.249,100.9,24.64,1.754,0,12.48,-0.003744157,-0.005777054,0.0006437816
"2019-03-31 06:05:00",63533,"CKVY",12.58,14.67,14.32,14.74,13.87,100.1,100.2,100,0.295,14.34,14.77,13.88,0.75,0.574,49.77,2.95,1.754,0,12.48,-0.003744157,-0.005777054,0.0006437816
"2019-03-31 06:10:00",63534,"CKVY",12.58,14.98,14.78,14.99,14.61,100.1,100.2,100,0.299,14.8,15.02,14.63,0.897,0.847,45.12,1.645,1.754,0,12.48,-0.003744157,-0.005777054,0.0006437816
"2019-03-31 06:15:00",63535,"CKVY",12.58,14.99,15.06,15.24,14.86,100.2,100.2,100,0.3,15.08,15.26,14.88,0.977,1.011,40.17,0.168,1.096,0,12.48,-0.003279774,-0.004613429,0.005845645
"2019-03-31 06:20:00",63536,"CKVY",12.57,14.8,14.82,15.05,14.68,99.6,100.2,99.6,0.296,14.76,15.07,14.58,0.721,0.874,40.03,0.052,0.877,0,12.48,-0.003279774,-0.004613429,0.005845645
"2019-03-31 06:25:00",63537,"CKVY",12.57,15.37,15.03,15.37,14.74,99.9,100,99.6,0.304,14.96,15.35,14.64,0.358,0.522,39.9,0.1,0,0,12.48,-0.003279774,-0.004613429,0.005845645
"2019-03-31 06:30:00",63538,"CKVY",12.57,15.37,15.41,15.56,15.24,99.5,100,99.4,0.302,15.34,15.5,15.13,0.096,0.211,39.72,0.124,0,0,12.48,9.187106E-05,0.0001005986,0.0163742
"2019-03-31 06:35:00",63539,"CKVY",12.57,15,15.17,15.49,14.94,98.2,99.4,98.1,0.294,14.9,15.36,14.5,0,0.023,39.74,0.034,0,0,12.48,9.187106E-05,0.0001005986,0.0163742
"2019-03-31 06:40:00",63540,"CKVY",12.56,13.7,14.31,15,13.58,96.1,98.2,95.7,0.271,13.56,14.57,12.56,0.176,0.039,172.8,2.878,1.315,0,12.48,9.187106E-05,0.0001005986,0.0163742
"2019-03-31 06:45:00",63541,"CKVY",12.57,13.39,13.59,13.82,13.33,97.1,97.2,96.1,0.271,12.84,13.07,12.59,0.449,0.324,167.8,2.841,1.534,0,12.48,9.811575E-05,0.0001111407,0.0392536
"2019-03-31 06:50:00",63542,"CKVY",12.56,13.27,13.54,13.89,13.27,99,99,97.1,0.274,13.11,13.61,12.6,0.84,0.604,153.6,14.37,1.973,0.02497033,12.48,9.811575E-05,0.0001111407,0.0392536
"2019-03-31 06:55:00",63543,"CKVY",12.55,12.21,12.7,13.39,12.15,98.5,99.4,98.4,0.261,12.43,13.17,11.8,0.778,0.897,135.4,0.052,1.534,0.1493639,12.48,9.811575E-05,0.0001111407,0.0392536
"2019-03-31 07:00:00",63544,"CKVY",12.56,12.03,12.16,12.34,11.97,98.6,98.8,98.4,0.259,11.84,12.06,11.63,0.897,0.807,151.1,10.24,1.754,0.477809,12.48,0.0001632311,0.0001948421,0.07704166
"2019-03-31 07:05:00",63545,"CKVY",12.55,12.03,12.17,12.65,11.78,98.3,99.4,98.2,0.258,11.86,12.52,11.4,0.563,0.794,191.3,11.25,1.096,1.158549,12.48,0.0001632311,0.0001948421,0.07704166
"2019-03-31 07:10:00",63546,"CKVY",12.55,11.97,12.02,12.27,11.84,97.3,98.2,97.2,0.255,11.51,11.84,11.2,0.449,0.466,199.2,0.074,0,2.321869,12.48,0.0001632311,0.0001948421,0.07704166
"2019-03-31 07:15:00",63547,"CKVY",12.56,11.97,12.08,12.21,11.9,97.1,97.7,97.1,0.254,11.48,11.67,11.24,0.057,0.272,199.2,0.11,0,4.043221,12.48,0.000457181,0.0005062527,0.1209284
"2019-03-31 07:20:00",63548,"CKVY",12.57,12.03,11.96,12.09,11.84,96.8,97.1,96.7,0.254,11.22,11.36,11.09,0,0.005,199.2,0.013,0,6.250645,12.48,0.000457181,0.0005062527,0.1209284
"2019-03-31 07:25:00",63549,"CKVY",12.58,12.15,12.18,12.34,12.03,97.4,97.4,96.7,0.257,11.53,11.75,11.27,0.131,0.031,217.3,12.81,1.096,8.801661,12.48,0.000457181,0.0005062527,0.1209284
"2019-03-31 07:30:00",63550,"CKVY",12.59,12.03,12.06,12.27,11.9,96.8,97.4,96.8,0.254,11.41,11.65,11.17,0.274,0.241,246.8,5.54,1.096,11.60087,12.48,0.001026674,0.001100081,0.1672178
"2019-03-31 07:35:00",63551,"CKVY",12.61,12.4,12.22,12.52,11.9,95.8,96.9,95.8,0.256,11.36,11.57,11.15,0.274,0.274,249.1,0.074,0,19.14601,12.48,0.001026674,0.001100081,0.1672178
"2019-03-31 07:40:00",63552,"CKVY",12.64,12.65,12.76,12.96,12.4,95.7,96.1,95.6,0.258,11.8,12.02,11.43,0.509,0.341,148.6,58.27,2.85,35.70424,12.48,0.001026674,0.001100081,0.1672178
"2019-03-31 07:45:00",63553,"CKVY",12.67,12.4,12.32,12.77,11.84,98,98,95.7,0.262,11.54,11.99,11.13,1.337,0.87,135.1,9.2,3.507,55.68731,12.48,0.004514962,0.004845602,0.2144455
"2019-03-31 07:50:00",63554,"CKVY",12.7,11.47,11.97,12.77,11.41,96.5,98.4,96.4,0.247,11.34,12.4,10.59,2.66,1.966,158.8,7.678,5.261,74.45512,12.49,0.004514962,0.004845602,0.2144455
"2019-03-31 07:55:00",63555,"CKVY",12.75,12.15,11.92,12.15,11.47,96.5,96.8,96.2,0.255,11.13,11.37,10.65,4.08,3.441,168,3.745,6.576,87.98432,12.49,0.004514962,0.004845602,0.2144455
"2019-03-31 08:00:00",63556,"CKVY",12.79,12.84,12.63,12.84,12.15,96.6,96.9,96.5,0.263,11.87,12.08,11.34,5.046,4.591,177.3,4.724,7.234,101.5898,12.49,0.005689386,0.006194235,0.2619194
"2019-03-31 08:05:00",63557,"CKVY",12.85,12.9,12.81,12.96,12.65,96,96.6,96,0.262,11.96,12.05,11.8,5.433,5.283,176.4,6.114,7.014,115.6103,12.49,0.005689386,0.006194235,0.2619194
"2019-03-31 08:10:00",63558,"CKVY",12.95,11.91,12.6,13.02,11.91,93.5,96.1,93.5,0.244,11.42,12.1,10.4,5.395,5.422,157.2,9.07,6.576,129.7044,12.49,0.005689386,0.006194235,0.2619194
"2019-03-31 08:15:00",63559,"CKVY",13.19,11.91,11.73,11.91,11.6,94.3,94.4,93.5,0.246,10.3,10.59,10.1,5.304,5.347,150.3,2.927,6.357,144.585,12.49,0.007264803,0.008050598,0.309032
"2019-03-31 08:20:00",63560,"CKVY",13.93,12.34,12.06,12.4,11.72,94.7,94.8,94.3,0.252,10.77,11.19,10.41,5.357,5.328,149.2,3.579,6.138,159.8509,12.49,0.007264803,0.008050598,0.309032
"2019-03-31 08:25:00",63561,"CKVY",14.21,12.53,12.38,12.65,12.22,95.2,95.2,94.4,0.255,11.17,11.54,10.92,5.506,5.426,140.9,2.78,6.576,175.4874,12.49,0.007264803,0.008050598,0.309032
"2019-03-31 08:30:00",63562,"CKVY",14.11,13.02,12.76,13.08,12.4,95.5,95.6,95.2,0.262,11.69,12.03,11.29,5.398,5.482,131.2,6.216,6.138,190.998,12.49,0.009299975,0.01021726,0.3552442
"2019-03-31 08:35:00",63563,"CKVY",14.04,13.45,13.18,13.45,12.9,94.8,95.5,94.8,0.265,12.03,12.24,11.79,5.048,5.224,136.6,5.611,5.261,206.7496,12.49,0.009299975,0.01021726,0.3552442
"2019-03-31 08:40:00",63564,"CKVY",13.99,14.13,13.7,14.13,13.33,94.5,94.9,94.4,0.272,12.45,12.9,12.09,4.303,4.68,146,5.354,4.165,222.828,12.5,0.009299975,0.01021726,0.3552442
"2019-03-31 08:45:00",63565,"CKVY",13.98,14.44,14.11,14.44,13.88,94.1,94.5,93.9,0.275,12.71,13.06,12.44,3.583,3.907,140.2,2.788,3.946,239.1503,12.5,0.01238469,0.01348743,0.3997233
"2019-03-31 08:50:00",63566,"CKVY",13.96,14.69,14.57,14.75,14.32,94,94.3,94,0.278,13.19,13.37,12.94,3.299,3.451,139.9,3.479,4.165,255.5605,12.5,0.01238469,0.01348743,0.3997233
"2019-03-31 08:55:00",63567,"CKVY",13.95,15.24,14.87,15.24,14.63,93.7,94.1,93.7,0.283,13.41,13.76,13.2,3.082,3.259,134.1,3.36,3.946,272.031,12.5,0.01238469,0.01348743,0.3997233
"2019-03-31 09:00:00",63568,"CKVY",13.94,16.1,15.78,16.17,15.24,92.6,94,92.6,0.291,14.24,14.51,13.75,2.647,2.879,141.7,5.574,2.411,288.623,12.5,0.01658483,0.01792854,0.442568
"2019-03-31 09:05:00",63569,"CKVY",13.94,16.72,16.41,16.84,15.98,91.4,92.6,91.3,0.295,14.49,14.78,14.2,2.104,2.352,138.1,10.05,2.192,305.2165,12.51,0.01658483,0.01792854,0.442568
"2019-03-31 09:10:00",63570,"CKVY",13.95,17.28,16.97,17.34,16.66,90.3,91.4,90.3,0.298,14.72,15.04,14.37,1.845,1.933,118.6,9.05,2.85,321.8954,12.51,0.01658483,0.01792854,0.442568
"2019-03-31 09:15:00",63571,"CKVY",13.95,18.51,17.79,18.58,17.34,89,90.4,89,0.31,15.28,15.9,14.98,1.755,1.817,95.2,12.19,2.411,338.6214,12.51,0.02192723,0.02366726,0.4835265
"2019-03-31 09:20:00",63572,"CKVY",13.96,20.06,19.34,20.06,18.39,84.3,89,84.3,0.314,16.08,16.41,15.67,1.396,1.575,104.2,10.49,1.096,355.2878,12.51,0.02192723,0.02366726,0.4835265
"2019-03-31 09:25:00",63573,"CKVY",13.97,22.47,21.07,22.47,20,77.81,84.3,77.77,0.321,16.43,16.94,15.92,0.787,1.096,94.4,0.112,1.096,371.7601,12.51,0.02192723,0.02366726,0.4835265
"2019-03-31 09:30:00",63574,"CKVY",13.96,21.35,22.2,22.78,21.29,77.25,77.74,74.57,0.304,15.77,16.58,15.07,0.478,0.558,110.2,22.17,1.534,388.1567,12.52,0.02938034,0.03174131,0.5223337
"2019-03-31 09:35:00",63575,"CKVY",13.96,21.17,21.11,21.42,20.92,79.21,80.3,77.25,0.309,15.67,16.18,15.16,0.731,0.599,147.2,2.809,2.192,404.7452,12.52,0.02938034,0.03174131,0.5223337
"2019-03-31 09:40:00",63576,"CKVY",13.96,20.79,20.74,21.17,20.55,81.6,81.7,78.9,0.313,15.71,16.2,15.3,1.313,0.988,148.2,3.623,2.85,421.4593,12.52,0.02938034,0.03174131,0.5223337
"2019-03-31 09:45:00",63577,"CKVY",13.96,22.15,21.48,22.15,20.67,79.37,82.7,79.37,0.323,16.71,17.2,15.88,2.225,1.754,165.8,11.44,4.822,437.9837,12.52,0.03336387,0.03602012,0.5596396
"2019-03-31 09:50:00",63578,"CKVY",13.97,21.03,21.51,22.15,20.97,81.2,81.2,78.54,0.315,16.24,16.8,15.9,3.603,2.863,168.2,5.005,7.014,453.9539,12.52,0.03336387,0.03602012,0.5596396
"2019-03-31 09:55:00",63579,"CKVY",13.97,21.4,21.38,21.77,20.97,80.7,82.1,79.92,0.318,16.49,16.92,16.11,4.899,4.221,170.9,9.45,8.33,469.4135,12.52,0.03336387,0.03602012,0.5596396
"2019-03-31 10:00:00",63580,"CKVY",13.97,21.46,21.23,21.53,20.91,82.4,82.8,80.7,0.325,16.62,17.04,16.16,6.089,5.557,173.1,6.635,8.11,484.5463,12.52,0.03308795,0.0366399,0.5942039
"2019-03-31 10:05:00",63581,"CKVY",13.96,21.65,21.47,21.65,21.22,81.5,82.3,81.1,0.324,16.75,17,16.48,6.414,6.325,178.3,5.725,7.672,499.4727,12.52,0.03308795,0.0366399,0.5942039
"2019-03-31 10:10:00",63582,"CKVY",13.97,22.26,21.75,22.26,21.39,79.87,81.8,79.87,0.326,16.87,17.13,16.62,6.505,6.519,179.9,7.231,7.672,514.1266,12.52,0.03308795,0.0366399,0.5942039
"2019-03-31 10:15:00",63583,"CKVY",13.97,22.56,22.35,22.63,22.13,79.55,80.1,77.87,0.329,16.82,17.24,16.43,6.18,6.35,179.3,7.575,7.014,528.6329,12.52,0.03403248,0.03820904,0.6261551
"2019-03-31 10:20:00",63584,"CKVY",13.97,23.3,22.99,23.36,22.44,77.14,79.62,77.07,0.329,17.2,17.53,16.89,5.774,5.98,172,8.25,6.795,543.0944,12.52,0.03403248,0.03820904,0.6261551
"2019-03-31 10:25:00",63585,"CKVY",13.97,23.86,23.58,23.92,23.24,75.52,77.14,75.52,0.33,17.31,17.65,16.93,5.375,5.586,166.5,9.26,6.138,557.5506,12.52,0.03403248,0.03820904,0.6261551
"2019-03-31 10:30:00",63586,"CKVY",13.98,22.99,23.72,24.1,22.99,78.79,79,74.94,0.332,17.38,17.72,16.92,4.989,5.143,150.8,6.608,5.699,571.8521,12.52,0.03980263,0.04462697,0.6552173
"2019-03-31 10:35:00",63587,"CKVY",13.98,22.68,22.71,23.11,22.37,81,81,78.58,0.337,17.52,17.9,17.16,4.872,4.922,144.1,3.89,5.699,586.0491,12.52,0.03980263,0.04462697,0.6552173
"2019-03-31 10:40:00",63588,"CKVY",13.98,23.11,22.86,23.11,22.62,82.4,82.5,80.4,0.349,18,18.57,17.66,4.775,4.813,141,5.344,5.48,600.0543,12.52,0.03980263,0.04462697,0.6552173
"2019-03-31 10:45:00",63589,"CKVY",13.98,23.6,23.31,23.6,22.99,80.7,82.5,79.98,0.349,18.36,18.74,18.03,4.502,4.665,139.1,6.497,4.822,613.718,12.52,0.0425349,0.04688865,0.6811871
"2019-03-31 10:50:00",63590,"CKVY",13.98,24.22,24.03,24.78,23.42,77.34,80.6,76.92,0.343,18.52,19.35,18.04,4.012,4.263,142.6,5.897,4.822,626.968,12.52,0.0425349,0.04688865,0.6811871
"2019-03-31 10:55:00",63591,"CKVY",13.98,25.08,24.55,25.08,24.1,77.4,78.43,76.71,0.356,18.56,19.08,18.1,3.538,3.785,137.7,7.999,4.603,639.8647,12.52,0.0425349,0.04688865,0.6811871
"2019-03-31 11:00:00",63592,"CKVY",13.98,25.02,24.93,25.08,24.71,76.65,77.61,76.1,0.352,18.66,19.06,18.4,3.228,3.399,126.7,6.654,3.946,652.5842,12.52,0.04900413,0.05382783,0.7040944
"2019-03-31 11:05:00",63593,"CKVY",13.98,27.06,26.22,27.12,24.96,72.31,77.95,71.42,0.361,19.26,19.76,18.63,2.947,3.091,151.7,9.47,3.726,664.9532,12.52,0.04900413,0.05382783,0.7040944
"2019-03-31 11:10:00",63594,"CKVY",13.98,26.44,26.82,27.37,26.38,72.73,73,69.81,0.354,18.93,19.32,18.52,2.683,2.793,137.6,10.03,3.288,677.0556,12.53,0.04900413,0.05382783,0.7040944
"2019-03-31 11:15:00",63595,"CKVY",13.98,27.61,27.13,27.86,26.32,70.04,74.1,68.39,0.358,19.08,19.68,18.51,2.645,2.638,145.6,15.7,4.165,688.8378,12.53,0.05693674,0.06238159,0.723886
"2019-03-31 11:20:00",63596,"CKVY",13.98,26.93,27,27.67,26.56,72.58,72.72,70.07,0.36,19.04,19.66,18.49,2.683,2.64,127.5,11.85,3.726,700.3262,12.53,0.05693674,0.06238159,0.723886
"2019-03-31 11:25:00",63597,"CKVY",13.97,26.68,26.58,26.99,26.31,72.65,73.44,71.82,0.357,19,19.53,18.58,2.957,2.83,130,6.631,4.165,711.3752,12.53,0.05693674,0.06238159,0.723886
"2019-03-31 11:30:00",63598,"CKVY",13.96,26.62,26.73,27.17,26.43,72.61,73.85,71.55,0.356,19.15,19.93,18.49,3.161,3.037,137.5,6.272,4.822,721.9167,12.53,0.05967173,0.06529984,0.7408258
"2019-03-31 11:35:00",63599,"CKVY",13.96,27.48,26.92,27.54,26.43,73.19,73.19,69.86,0.372,19.08,20.08,18.53,3.608,3.394,145.7,5.359,5.261,732.0435,12.53,0.05967173,0.06529984,0.7408258
"2019-03-31 11:40:00",63600,"CKVY",13.96,28.16,27.91,28.22,27.48,70.48,73.29,68.83,0.368,19.72,20.19,19.15,4.047,3.801,149.2,6.55,5.699,741.7161,12.53,0.05967173,0.06529984,0.7408258
"2019-03-31 11:45:00",63601,"CKVY",13.95,29.02,28.38,29.02,27.97,68.03,71.74,67.52,0.368,19.64,20.45,19.17,4.487,4.288,154.7,10.62,6.576,751.0257,12.53,0.06155341,0.06797969,0.7540408
"2019-03-31 11:50:00",63602,"CKVY",13.95,29.76,29.56,29.89,28.9,67.14,68.72,64.39,0.374,20,20.63,19.09,4.662,4.581,169.9,10.49,6.138,759.8817,12.53,0.06155341,0.06797969,0.7540408
"2019-03-31 11:55:00",63603,"CKVY",13.94,28.89,29.65,30,28.83,67.27,68.17,64.18,0.362,19.77,20.62,18.9,4.766,4.707,158.2,11.4,5.918,768.3979,12.53,0.06155341,0.06797969,0.7540408
"2019-03-31 12:00:00",63604,"CKVY",13.94,28.27,28.35,28.89,28.02,69.46,72.35,67.23,0.364,19.86,20.79,19.27,4.858,4.824,142,5.475,6.138,776.6383,12.53,0.06448965,0.0719758,0.7638384
"2019-03-31 12:05:00",63605,"CKVY",13.94,29.63,28.96,29.87,28.2,66.78,71.69,66.78,0.37,20.34,21.37,19.55,4.86,4.853,147.2,6.726,5.918,784.5439,12.53,0.06448965,0.0719758,0.7638384
"2019-03-31 12:10:00",63606,"CKVY",13.93,30.05,30.06,30.74,29.25,64.82,68.15,63,0.366,20.01,20.66,19.04,4.569,4.723,148.8,8.93,4.822,791.9667,12.53,0.06448965,0.0719758,0.7638384
"2019-03-31 12:15:00",63607,"CKVY",13.93,29.68,29.59,29.99,29.37,68.39,68.39,64.99,0.38,19.99,20.55,19.56,4.269,4.396,127.5,6.141,5.042,798.8265,12.53,0.06680006,0.07446641,0.7703019
"2019-03-31 12:20:00",63608,"CKVY",13.93,30.11,29.81,30.17,29.49,67.08,69.38,65.95,0.379,20.27,21,19.64,4.035,4.169,134.2,6.716,4.822,805.2858,12.53,0.06680006,0.07446641,0.7703019
"2019-03-31 12:25:00",63609,"CKVY",13.93,30.17,30.18,30.36,29.92,65.46,68.83,64.74,0.371,20.36,21.23,19.5,4.019,4.04,133.5,5.627,4.822,811.41,12.53,0.06680006,0.07446641,0.7703019
"2019-03-31 12:30:00",63610,"CKVY",13.93,30.73,30.5,30.85,30.11,65.98,68.56,65.02,0.383,20.59,21.41,20,3.863,3.969,130.2,5.583,4.603,817.1752,12.53,0.07043459,0.07813306,0.7732144
"2019-03-31 12:35:00",63611,"CKVY",13.93,30.97,30.92,31.1,30.66,66.84,68.73,64.98,0.392,21.19,22.02,20.33,4.093,3.905,137.1,5.982,5.918,822.4427,12.53,0.07043459,0.07813306,0.7732144
"2019-03-31 12:40:00",63612,"CKVY",13.93,31.84,31.21,31.84,30.97,68.83,69.04,66.19,0.418,21.75,22.84,21.1,4.494,4.302,141.6,7.284,6.138,827.3628,12.53,0.07043459,0.07813306,0.7732144
"2019-03-31 12:45:00",63613,"CKVY",13.92,33.57,32.64,33.57,31.84,65.39,68.73,64.61,0.425,22.48,23.31,21.39,4.982,4.752,158.9,9.41,6.138,831.8396,12.53,0.07332963,0.0814907,0.7716293
"2019-03-31 12:50:00",63614,"CKVY",13.92,34.06,33.87,34.18,33.51,60.79,65.26,60.17,0.403,22.23,23.23,21.47,4.988,5.074,162.8,6.406,5.918,835.9281,12.53,0.07332963,0.0814907,0.7716293
"2019-03-31 12:55:00",63615,"CKVY",13.91,32.88,33.54,34.43,32.69,66.35,66.69,60.72,0.42,22.42,23.03,21.64,4.601,4.788,148.7,7.663,5.042,839.5914,12.53,0.07332963,0.0814907,0.7716293
"2019-03-31 13:00:00",63616,"CKVY",13.91,33.81,33.31,33.93,32.82,64.01,68.48,63.22,0.42,23.09,23.88,22.26,4.007,4.283,145.6,5.439,4.603,842.8345,12.53,0.07713588,0.08637133,0.7670771
"2019-03-31 13:05:00",63617,"CKVY",13.91,33,33.08,33.87,32.69,65.87,66.07,61.54,0.419,22.06,22.92,21.46,3.808,3.866,138.9,6.608,5.699,845.7928,12.53,0.07713588,0.08637133,0.7670771
"2019-03-31 13:10:00",63618,"CKVY",13.91,33.06,33.02,33.19,32.82,63.22,65.87,61.98,0.403,21.96,22.85,21.23,3.662,3.728,130.4,7.06,4.822,848.21,12.53,0.07713588,0.08637133,0.7670771
"2019-03-31 13:15:00",63619,"CKVY",13.91,33,33.23,33.8,32.94,64.39,65.73,62.57,0.409,22.42,23.56,21.59,4.038,3.807,138.8,8.05,5.918,850.172,12.53,0.07862811,0.08724646,0.7601119
"2019-03-31 13:20:00",63620,"CKVY",13.9,35.41,34.51,35.47,32.94,60.23,67.65,58.24,0.422,22.64,23.93,21.9,4.137,4.098,158.8,7.908,5.48,851.6976,12.53,0.07862811,0.08724646,0.7601119
"2019-03-31 13:25:00",63621,"CKVY",13.91,33.8,34.88,35.66,33.8,61.53,62.98,58.41,0.404,22.56,24.17,21.38,4.313,4.23,142.6,9.88,5.261,852.9241,12.53,0.07862811,0.08724646,0.7601119
"2019-03-31 13:30:00",63622,"CKVY",13.9,34.04,34.11,34.54,33.8,61.12,66.41,59.61,0.405,22.8,24.36,21.29,4.192,4.328,143.5,8.71,5.48,853.7596,12.53,0.08078956,0.0902454,0.7488469
"2019-03-31 13:35:00",63623,"CKVY",13.9,34.1,34.36,34.78,33.98,61.67,64.48,60.57,0.41,22.83,23.54,22.01,3.808,3.972,132.3,8.95,4.384,853.9945,12.53,0.08078956,0.0902454,0.7488469
"2019-03-31 13:40:00",63624,"CKVY",13.89,34.16,34.23,34.66,33.85,62.21,64.69,59.61,0.414,22.36,23.52,21.55,3.845,3.813,139.3,9.78,5.261,853.6235,12.53,0.08078956,0.0902454,0.7488469
"2019-03-31 13:45:00",63625,"CKVY",13.88,36.14,35.23,36.14,34.04,60.7,63.35,57.68,0.438,22.98,24.09,22.2,3.95,3.903,154.8,4.741,5.48,852.8593,12.53,0.08144066,0.09070474,0.7346052
"2019-03-31 13:50:00",63626,"CKVY",13.9,36.51,36.43,36.7,36.02,55.55,60.91,55.55,0.406,23.06,24.08,22.12,4.245,4.113,156.4,4.65,5.918,851.6152,12.53,0.08144066,0.09070474,0.7346052
"2019-03-31 13:55:00",63627,"CKVY",13.88,35.65,35.62,36.51,35.03,59.26,61.87,55.42,0.419,22.58,23.47,21.83,4.349,4.317,150.6,4.851,5.261,849.8651,12.53,0.08144066,0.09070474,0.7346052
"2019-03-31 14:00:00",63628,"CKVY",13.88,37.31,36.62,37.31,35.65,60.26,60.26,54.76,0.455,22.85,24.81,22.04,3.988,4.159,157.6,9.11,5.48,847.5881,12.53,0.08360247,0.09386814,0.7169818
"2019-03-31 14:05:00",63629,"CKVY",13.88,36.26,36.84,37.74,36.01,58.57,60.39,54.11,0.424,22.58,24.92,21.47,3.814,3.881,187.1,13.48,5.261,845.1214,12.53,0.08360247,0.09386814,0.7169818
"2019-03-31 14:10:00",63630,"CKVY",13.88,36.69,36.55,36.81,36.2,57.3,58.6,56.06,0.422,22.85,23.52,22.27,3.771,3.774,172.1,14.39,6.357,842.4904,12.53,0.08360247,0.09386814,0.7169818
"2019-03-31 14:15:00",63631,"CKVY",13.88,36.62,36.48,36.87,35.94,57.88,61,56.23,0.425,23.11,24.22,22.02,3.967,3.781,170.4,18.17,6.357,839.4116,12.53,0.08416303,0.09424736,0.6961917
"2019-03-31 14:20:00",63632,"CKVY",13.87,36.86,36.67,36.99,36.37,57.12,59.59,55.27,0.424,23.12,23.89,22.29,4.368,4.164,176.6,12.49,6.576,835.7965,12.53,0.08416303,0.09424736,0.6961917
"2019-03-31 14:25:00",63633,"CKVY",13.87,37.35,37.03,37.48,36.68,57.39,58.7,56.5,0.434,23.4,24.22,22.88,4.262,4.368,166.2,12.38,5.918,831.7275,12.53,0.08416303,0.09424736,0.6961917
"2019-03-31 14:30:00",63634,"CKVY",13.86,38.22,37.39,38.22,36.86,55.02,60.14,54.27,0.43,22.92,24.84,22.06,3.848,4.21,185.8,14.78,5.699,827.1976,12.53,0.0828215,0.09332225,0.6720363
"2019-03-31 14:35:00",63635,"CKVY",13.85,36.61,37.34,38.34,36.42,57.39,58.42,54.75,0.421,23.24,24.09,22.63,3.628,3.751,193.5,11.83,6.138,822.2252,12.53,0.0828215,0.09332225,0.6720363
"2019-03-31 14:40:00",63636,"CKVY",13.86,37.6,37,37.72,36.49,56.43,59.58,55.91,0.431,23.48,24.2,22.73,3.333,3.457,174.6,18.7,5.699,816.9911,12.53,0.0828215,0.09332225,0.6720363
"2019-03-31 14:45:00",63637,"CKVY",13.86,37.85,37.72,38.09,37.35,53.82,58.14,53.54,0.415,23.37,24.69,22.33,3.453,3.31,194.1,19.32,5.042,811.4643,12.53,0.08284196,0.09266829,0.6449356
"2019-03-31 14:50:00",63638,"CKVY",13.85,38.22,38.27,38.71,37.85,52,56.29,52,0.407,23.08,23.92,22.15,3.361,3.312,165.9,13.79,8.33,805.3068,12.53,0.08284196,0.09266829,0.6449356
"2019-03-31 14:55:00",63639,"CKVY",13.85,38.09,37.8,38.22,37.41,53.54,56.5,52.07,0.417,22.76,23.95,21.97,3.786,3.57,164.4,10.98,6.138,798.4352,12.53,0.08284196,0.09266829,0.6449356
"2019-03-31 15:00:00",63640,"CKVY",13.83,38.28,38.37,38.77,37.97,59.38,59.38,51.93,0.466,23.28,25.37,22.16,3.886,3.817,159.2,7.491,5.042,791.3671,12.53,0.08208352,0.09229454,0.6153783
"2019-03-31 15:05:00",63641,"CKVY",13.83,37.97,37.5,38.22,36.92,55.88,59.45,53.96,0.433,23.24,25.34,22.47,3.963,4.04,160.7,16.97,5.699,784.0906,12.53,0.08208352,0.09229454,0.6153783
"2019-03-31 15:10:00",63642,"CKVY",13.83,36.11,36.72,38.03,36.05,57.7,60.89,55.81,0.415,23.65,24.98,22.63,3.584,3.777,135.2,8.08,4.384,776.5344,12.53,0.08208352,0.09229454,0.6153783
"2019-03-31 15:15:00",63643,"CKVY",13.83,36.18,36.24,36.67,35.87,64.05,65.35,57.59,0.462,24.78,25.67,22.6,3.449,3.553,132,12.5,4.165,768.0476,12.53,0.07641909,0.08579043,0.5821868
"2019-03-31 15:20:00",63644,"CKVY",13.82,36.18,36.62,36.98,36.18,60.58,64.25,59.58,0.437,24.87,25.63,23.87,2.905,3.112,120.1,8.83,5.261,758.8826,12.53,0.07641909,0.08579043,0.5821868
"2019-03-31 15:25:00",63645,"CKVY",13.82,36.98,36.33,36.98,35.99,60.99,62.36,59.45,0.454,24.15,24.78,23.25,2.757,2.856,134.3,15.6,4.603,749.1831,12.53,0.07641909,0.08579043,0.5821868
"2019-03-31 15:30:00",63646,"CKVY",13.81,37.1,37.45,37.96,36.91,57.52,61.23,56.04,0.43,24.19,25.1,23.43,3.023,2.835,154.8,18.61,5.918,739.5555,12.53,0.07438897,0.08267267,0.546742
"2019-03-31 15:35:00",63647,"CKVY",13.8,36.97,36.79,37.1,36.48,60.57,62.66,57.55,0.451,24.31,25.43,23.44,3.039,3.096,135.7,12.71,3.288,730.1017,12.53,0.07438897,0.08267267,0.546742
"2019-03-31 15:40:00",63648,"CKVY",13.8,37.09,36.88,37.34,36.53,60.36,64.72,59.64,0.452,24.72,26.21,24.01,2.88,2.93,135.9,13.69,3.507,720.2466,12.53,0.07438897,0.08267267,0.546742
"2019-03-31 15:45:00",63649,"CKVY",13.8,38.07,37.88,38.57,37.09,55.66,60.4,54.7,0.433,24.38,25.36,23.13,2.571,2.704,171,24.06,5.261,710.003,12.53,0.07172173,0.07991622,0.5092602
"2019-03-31 15:50:00",63650,"CKVY",13.78,38.75,38.21,38.75,37.7,57.44,57.48,54.49,0.459,23.7,25.02,22.88,2.906,2.731,184.2,13.96,4.822,699.5517,12.53,0.07172173,0.07991622,0.5092602
"2019-03-31 15:55:00",63651,"CKVY",13.79,38.31,38.55,38.75,38.31,56.31,58.74,55.14,0.442,24.57,25.38,23.7,3.354,3.119,196.2,14.49,5.918,689.4888,12.53,0.07172173,0.07991622,0.5092602
"2019-03-31 16:00:00",63652,"CKVY",13.77,38.56,38.6,38.93,38.25,53.8,56.48,51.98,0.427,23.56,24.26,22.57,3.768,3.616,170,9.52,5.042,679.1732,12.52,0.07018748,0.07907271,0.4699905
"2019-03-31 16:05:00",63653,"CKVY",13.77,38.56,38.47,38.75,38.25,53.42,56.41,52.02,0.424,23.46,24.36,22.39,3.949,3.865,166.1,11.48,5.042,668.2076,12.52,0.07018748,0.07907271,0.4699905
"2019-03-31 16:10:00",63654,"CKVY",13.77,39.42,38.96,39.42,38.5,53.42,55.79,51.74,0.438,23.41,24.6,22.53,3.733,3.868,172.8,12.14,4.384,656.535,12.52,0.07018748,0.07907271,0.4699905
"2019-03-31 16:15:00",63655,"CKVY",13.77,38.44,38.83,39.42,38.44,58.53,58.53,51.81,0.462,23.49,25.23,22.59,3.371,3.581,151.8,3.803,3.946,644.0825,12.52,0.06633407,0.0759256,0.4287104
"2019-03-31 16:20:00",63656,"CKVY",13.76,39.42,38.54,39.55,38.06,53.7,61.01,52.56,0.44,24.44,26.06,23.37,2.898,3.144,160.1,13.34,4.165,631.2622,12.52,0.06633407,0.0759256,0.4287104
"2019-03-31 16:25:00",63657,"CKVY",13.76,38.56,38.94,39.55,38.25,52.7,54.93,50.61,0.418,23.36,24.65,22.46,2.933,2.903,156.7,11.66,4.165,618.233,12.52,0.06633407,0.0759256,0.4287104
"2019-03-31 16:30:00",63658,"CKVY",13.76,38.56,38.14,38.68,37.57,55.14,60.18,51.4,0.437,23.39,25.32,21.65,3.028,2.907,159.4,15.64,5.042,605.1987,12.52,0.06201115,0.07026462,0.3852705
"2019-03-31 16:35:00",63659,"CKVY",13.76,38.68,38.71,38.93,38.5,55,55.65,53.63,0.438,23.81,24.31,23.31,3.585,3.289,170,6.458,5.48,592.078,12.52,0.06201115,0.07026462,0.3852705
"2019-03-31 16:40:00",63660,"CKVY",13.76,38.3,38.52,38.74,38.3,55.47,56.64,54.28,0.435,24.04,24.5,23.6,4.057,3.795,174.2,6.404,5.918,578.4778,12.52,0.06201115,0.07026462,0.3852705
"2019-03-31 16:45:00",63661,"CKVY",13.74,38.67,38.52,38.67,38.3,56.33,57.98,55.27,0.448,24.35,25.08,23.75,4.392,4.25,174.2,7.905,5.48,564.2912,12.52,0.05701302,0.06580514,0.340428
"2019-03-31 16:50:00",63662,"CKVY",13.74,38.24,38.41,38.79,38.11,57.22,57.94,55.64,0.448,24.57,25.11,24.12,4.427,4.436,174.6,10.5,5.48,549.1763,12.52,0.05701302,0.06580514,0.340428
"2019-03-31 16:55:00",63663,"CKVY",13.75,38.29,38.34,38.48,38.17,57.53,58.08,55.02,0.451,24.26,24.86,23.56,4.376,4.434,163.8,7.577,5.699,533.5375,12.52,0.05701302,0.06580514,0.340428
"2019-03-31 17:00:00",63664,"CKVY",13.75,37.3,37.39,38.29,37.06,59.86,60.99,56.87,0.452,24.39,25.16,23.81,4.451,4.424,150.1,2.938,5.261,518.2823,12.51,0.05099471,0.0597863,0.2945184
"2019-03-31 17:05:00",63665,"CKVY",13.75,38.1,37.9,38.17,37.24,55.33,60.85,55.33,0.431,24.32,25.3,23.52,4.404,4.417,182.9,14.78,5.48,503.5465,12.51,0.05099471,0.0597863,0.2945184
"2019-03-31 17:10:00",63666,"CKVY",13.75,38.53,38.17,38.53,37.98,57.73,58.62,54.26,0.457,23.98,25.3,22.99,4.11,4.231,198.5,13.31,4.822,489.1372,12.51,0.05099471,0.0597863,0.2945184
"2019-03-31 17:15:00",63667,"CKVY",13.75,38.29,38.19,38.47,37.98,54.16,58.28,54.16,0.425,24.03,24.88,23.18,3.995,4.042,194.4,22.22,5.48,474.6301,12.51,0.04655204,0.05497672,0.2481681
"2019-03-31 17:20:00",63668,"CKVY",13.75,37.98,38.07,38.35,37.85,57.21,57.97,53.99,0.443,23.77,24.57,22.96,4.003,4.002,180,9.64,5.699,460.0666,12.51,0.04655204,0.05497672,0.2481681
"2019-03-31 17:25:00",63669,"CKVY",13.75,38.1,37.97,38.16,37.79,56.8,58.69,54.74,0.442,24.08,24.95,22.97,4.13,4.083,181.7,10.03,5.261,445.2164,12.51,0.04655204,0.05497672,0.2481681
"2019-03-31 17:30:00",63670,"CKVY",13.75,38.04,38.33,38.59,38.04,56.94,57.73,54.67,0.442,24.05,24.64,23.43,3.897,4.01,163.4,13.98,4.822,429.5395,12.51,0.0417113,0.04968999,0.2014832
"2019-03-31 17:35:00",63671,"CKVY",13.75,37.17,37.94,38.35,37.11,59.17,59.17,55.43,0.444,24,24.64,23.37,3.614,3.741,149.5,12.43,4.384,413.5257,12.51,0.0417113,0.04968999,0.2014832
"2019-03-31 17:40:00",63672,"CKVY",13.75,36.31,36.71,37.17,36.31,64.62,64.69,59.13,0.469,25.22,25.91,24.17,3.167,3.371,123.3,5.816,3.288,397.2375,12.51,0.0417113,0.04968999,0.2014832
"2019-03-31 17:45:00",63673,"CKVY",13.75,36.06,36.11,36.37,35.88,64.18,65.55,61.23,0.461,24.87,25.87,24.03,2.997,3.071,137.6,5.391,3.726,380.6833,12.51,0.03475241,0.04099688,0.1549313
"2019-03-31 17:50:00",63674,"CKVY",13.75,37.11,36.22,37.24,35.69,60.13,65.65,60.09,0.45,25.05,25.5,24.55,2.947,3.018,150.8,5.582,3.946,364.0083,12.51,0.03475241,0.04099688,0.1549313
"2019-03-31 17:55:00",63675,"CKVY",13.76,37.05,37.45,37.79,37.05,56.77,60.06,55.6,0.424,23.92,24.8,22.89,3.023,2.946,153.2,4.356,3.726,347.7258,12.51,0.03475241,0.04099688,0.1549313
"2019-03-31 18:00:00",63676,"CKVY",13.76,36.5,36.65,37.11,36.31,60.4,60.4,56.01,0.441,23.54,24.27,22.71,3.416,3.227,145.4,2.26,4.603,332.0374,12.51,0.02940096,0.03505737,0.109985
"2019-03-31 18:05:00",63677,"CKVY",13.76,36.31,36.37,36.56,36.19,64.55,64.55,60.44,0.468,24.83,25.52,24.07,3.896,3.593,153.2,2.201,5.261,316.2714,12.51,0.02940096,0.03505737,0.109985
"2019-03-31 18:10:00",63678,"CKVY",13.76,36.13,36.09,36.31,35.94,63.76,66.2,63.73,0.459,25.68,26.01,25.03,4.273,4.173,155.2,3.495,4.822,300.5031,12.51,0.02940096,0.03505737,0.109985
"2019-03-31 18:15:00",63679,"CKVY",13.76,37.73,36.94,37.79,36.07,58.41,64.01,56.36,0.448,24.16,25.18,23.08,4.018,4.172,177.6,14.89,4.384,284.9855,12.51,0.02441862,0.03034716,0.06770265
"2019-03-31 18:20:00",63680,"CKVY",13.76,37.92,37.95,38.16,37.67,57.69,59.51,57.69,0.446,24.7,25.13,24.29,3.662,3.871,216.2,11.2,5.261,269.7491,12.51,0.02441862,0.03034716,0.06770265
"2019-03-31 18:25:00",63681,"CKVY",13.77,37.92,38.07,38.35,37.79,59.13,59.85,56.11,0.457,24.8,25.51,23.97,3.54,3.489,211.8,25.52,5.261,254.6223,12.51,0.02441862,0.03034716,0.06770265
"2019-03-31 18:30:00",63682,"CKVY",13.78,37.67,37.78,37.98,37.61,58.04,59.96,56.53,0.444,24.27,25.25,23.62,3.913,3.69,183.5,8.68,6.138,239.5107,12.5,0.02060334,0.02666048,0.03302698
"2019-03-31 18:35:00",63683,"CKVY",13.78,37.06,37.46,37.73,37.06,59.75,59.93,57.73,0.447,24.34,24.66,23.85,4.556,4.218,172.9,5.006,6.795,224.2502,12.5,0.02060334,0.02666048,0.03302698
"2019-03-31 18:40:00",63684,"CKVY",13.78,37.3,37.15,37.3,37,55.84,59.79,55.71,0.421,23.73,24.5,22.84,5.196,4.953,174.3,4.417,7.234,208.239,12.5,0.02060334,0.02666048,0.03302698
"2019-03-31 18:45:00",63685,"CKVY",13.79,37.18,37.22,37.43,37.06,56.74,57.94,55.84,0.426,23.44,23.93,22.89,5.274,5.283,178.9,5.807,6.138,192.5769,12.5,0.01662848,0.02356075,0.01376031
"2019-03-31 18:50:00",63686,"CKVY",13.8,36.69,36.99,37.31,36.63,58.18,58.42,55.61,0.429,23.06,23.58,22.41,5.019,5.149,176.9,5.087,6.138,176.9705,12.5,0.01662848,0.02356075,0.01376031
"2019-03-31 18:55:00",63687,"CKVY",13.63,36.14,36.39,36.69,36.01,59.56,59.56,57.43,0.429,23.18,23.48,22.87,4.967,4.956,176.2,5.708,6.576,160.4977,12.5,0.01662848,0.02356075,0.01376031
"2019-03-31 19:00:00",63688,"CKVY",13.69,35.84,36.08,36.21,35.84,59.29,60.56,58.05,0.422,23.19,23.77,22.76,5.073,5.025,182.5,5.196,6.576,135.7641,12.5,0.006032518,0.007649123,0.004384688
"2019-03-31 19:05:00",63689,"CKVY",13.2,35.04,35.41,35.9,34.91,61.83,62.51,59.08,0.427,23.25,23.61,22.86,4.91,5.056,179.5,6.596,6.357,108.1206,12.5,0.006032518,0.007649123,0.004384688
"2019-03-31 19:10:00",63690,"CKVY",13.1,34.85,34.96,35.16,34.73,63.89,63.96,61.66,0.437,23.55,23.91,23.16,4.327,4.643,182.6,7.611,4.822,75.08601,12.49,0.006032518,0.007649123,0.004384688
"2019-03-31 19:15:00",63691,"CKVY",13.08,31.64,33.41,34.85,31.52,75.21,75.21,63.78,0.453,24.18,24.7,23.72,3.855,4.035,154.6,19.46,4.822,55.16683,12.49,0.002243004,0.00313474,0.0002290971
"2019-03-31 19:20:00",63692,"CKVY",13.07,30.78,31.03,31.58,30.53,78.26,78.74,75.14,0.455,24.71,24.92,24.5,3.754,3.702,142.8,7.753,6.576,48.49395,12.49,0.002243004,0.00313474,0.0002290971
"2019-03-31 19:25:00",63693,"CKVY",13.05,30.53,30.78,30.9,30.53,79.26,79.3,77.47,0.456,24.75,24.98,24.57,4.397,4.11,131.7,2.779,6.795,54.13049,12.49,0.002243004,0.00313474,0.0002290971
"2019-03-31 19:30:00",63694,"CKVY",13.03,29.79,30.04,30.6,29.67,83.2,83.4,79.33,0.465,25.12,25.5,24.74,4.968,4.714,130.7,4.59,6.357,52.68391,12.49,0.0003773808,0.0006960016,2.5E-07
"2019-03-31 19:35:00",63695,"CKVY",13.02,29.8,29.72,29.92,29.49,82.1,83.3,82.1,0.459,25.15,25.49,24.91,5.424,5.229,126.5,4.679,6.357,38.81786,12.48,0.0003773808,0.0006960016,2.5E-07
"2019-03-31 19:40:00",63696,"CKVY",13,29.18,29.52,29.86,29.12,83.3,83.3,81.7,0.453,24.77,25.06,24.6,5.474,5.412,134.2,2.738,6.138,23.27365,12.48,0.0003773808,0.0006960016,2.5E-07
"2019-03-31 19:45:00",63697,"CKVY",12.98,29,28.97,29.24,28.69,83.4,84.3,83.2,0.451,24.69,24.94,24.48,5.85,5.618,125.3,2.955,7.891,13.5018,12.48,-0.0005484896,-0.000405494,2.5E-07
"2019-03-31 19:50:00",63698,"CKVY",12.98,28.95,28.89,29.19,28.64,83.4,84,83,0.45,24.54,24.77,24.35,6.322,6.074,127.1,3.192,7.891,9.69663,12.48,-0.0005484896,-0.000405494,2.5E-07
"2019-03-31 19:55:00",63699,"CKVY",12.96,28.89,28.96,29.07,28.82,83.8,84,83.1,0.451,24.6,24.83,24.41,6.728,6.546,126.2,2.173,7.891,6.193047,12.48,-0.0005484896,-0.000405494,2.5E-07
"2019-03-31 20:00:00",63700,"CKVY",12.96,29.2,29.24,29.44,28.82,82.3,83.9,82.2,0.449,24.66,24.86,24.46,6.904,6.892,125.7,3.564,7.891,3.428233,12.48,-0.000424074,-0.0002485779,2.5E-07
"2019-03-31 20:05:00",63701,"CKVY",12.95,28.45,28.7,29.26,28.33,82.9,82.9,82.2,0.438,24.05,24.54,23.73,6.626,6.785,118.1,2.584,6.795,1.754092,12.48,-0.000424074,-0.0002485779,2.5E-07
"2019-03-31 20:10:00",63702,"CKVY",12.95,28.15,28.32,28.64,28.02,83.4,83.5,82.6,0.435,23.85,24.08,23.63,6.303,6.441,121,1.912,6.576,0.8923885,12.48,-0.000424074,-0.0002485779,2.5E-07
"2019-03-31 20:15:00",63703,"CKVY",12.94,28.52,28.52,28.83,28.08,81.4,83.4,80.9,0.432,23.72,23.93,23.44,6.1,6.165,123.6,2.639,7.234,0.3779842,12.48,-0.0004048074,-0.0002217038,2.5E-07
"2019-03-31 20:20:00",63704,"CKVY",12.94,28.72,28.51,28.72,28.4,80.3,81.7,80.3,0.429,23.48,23.69,23.25,6.103,6.12,132,5.109,6.795,0.1130242,12.48,-0.0004048074,-0.0002217038,2.5E-07
"2019-03-31 20:25:00",63705,"CKVY",12.93,28.41,28.66,28.78,28.35,81.6,81.6,79.89,0.431,23.37,23.58,23.17,6.024,6.055,140.6,1.908,6.576,0.0142057,12.48,-0.0004048074,-0.0002217038,2.5E-07
"2019-03-31 20:30:00",63706,"CKVY",12.93,27.98,28.17,28.48,27.86,83.6,83.7,81.7,0.434,23.61,23.82,23.4,5.691,5.869,135.3,4.067,5.918,0,12.48,-0.0004541823,-0.0002718024,2.5E-07
"2019-03-31 20:35:00",63707,"CKVY",12.92,27.99,27.95,28.11,27.74,82.4,83.7,81.9,0.427,23.4,23.69,23.14,5.479,5.562,133.1,2.963,6.138,0,12.48,-0.0004541823,-0.0002718024,2.5E-07
"2019-03-31 20:40:00",63708,"CKVY",12.92,27.13,27.55,27.99,27.13,85.9,85.9,82.2,0.43,23.22,23.54,22.74,4.9,5.276,157.1,15.57,5.48,0,12.48,-0.0004541823,-0.0002718024,2.5E-07
"2019-03-31 20:45:00",63709,"CKVY",12.91,27.75,27.63,27.87,27.13,83.7,86,83.7,0.43,23.65,23.92,23.37,4.804,4.816,166.5,5.934,6.357,0,12.47,-0.0009812075,-0.0009199333,2.5E-07
"2019-03-31 20:50:00",63710,"CKVY",12.9,27.01,27.48,27.81,27.01,85.7,85.7,83.6,0.427,23.44,23.65,23.18,4.163,4.506,196.7,15.72,5.48,0,12.47,-0.0009812075,-0.0009199333,2.5E-07
"2019-03-31 20:55:00",63711,"CKVY",12.91,26.64,26.72,27.07,26.46,88.2,88.3,85.7,0.433,23.45,23.65,23.24,3.809,3.939,207.5,8.06,3.726,0,12.47,-0.0009812075,-0.0009199333,2.5E-07
"2019-03-31 21:00:00",63712,"CKVY",12.9,26.77,26.62,26.77,26.46,88.7,88.7,88.2,0.437,23.66,23.88,23.45,2.774,3.295,189.6,6.758,3.288,0,12.47,-0.001809969,-0.001991161,2.5E-07
"2019-03-31 21:05:00",63713,"CKVY",12.9,27.14,26.98,27.2,26.71,88.4,88.7,88.3,0.443,24.04,24.25,23.75,2.621,2.671,182.1,5.432,4.165,0,12.47,-0.001809969,-0.001991161,2.5E-07
"2019-03-31 21:10:00",63714,"CKVY",12.89,26.71,27.07,27.26,26.65,88.2,88.5,88.1,0.434,24.07,24.31,23.62,2.563,2.591,166,13.05,3.946,0,12.47,-0.001809969,-0.001991161,2.5E-07
"2019-03-31 21:15:00",63715,"CKVY",12.88,27.14,26.86,27.14,26.52,88.4,89.3,88.2,0.443,23.98,24.28,23.6,2.709,2.623,174.2,11.53,3.507,0,12.47,-0.002697174,-0.003252983,2.5E-07
"2019-03-31 21:20:00",63716,"CKVY",12.89,26.84,27.11,27.27,26.84,88.2,88.5,87.8,0.436,24.06,24.21,23.82,2.797,2.73,146.1,11.54,3.946,0,12.48,-0.002697174,-0.003252983,2.5E-07
"2019-03-31 21:25:00",63717,"CKVY",12.88,26.28,26.59,26.84,26.28,90.1,90.1,88.2,0.435,23.86,24.09,23.67,3.047,2.914,123.4,4.341,4.165,0,12.48,-0.002697174,-0.003252983,2.5E-07
"2019-03-31 21:30:00",63718,"CKVY",12.88,25.91,26.07,26.41,25.85,91.3,91.4,90.1,0.435,23.8,23.99,23.61,3.156,3.156,121.4,7.019,3.288,0,12.47,-0.002529919,-0.002999459,2.5E-07
"2019-03-31 21:35:00",63719,"CKVY",12.88,25.54,25.86,26.04,25.54,91.4,91.4,90.8,0.428,23.61,23.85,23.33,2.818,3.016,151.3,10.65,2.85,0,12.48,-0.002529919,-0.002999459,2.5E-07
"2019-03-31 21:40:00",63720,"CKVY",12.87,25.79,25.66,25.85,25.48,92.7,92.7,91.4,0.439,23.72,24.03,23.35,2.752,2.746,169.2,5.531,3.946,0,12.48,-0.002529919,-0.002999459,2.5E-07
"2019-03-31 21:45:00",63721,"CKVY",12.87,26.17,26.04,26.29,25.73,91.8,92.8,91.8,0.442,24.12,24.3,23.91,2.881,2.837,180.7,3.572,4.165,0,12.47,-0.002671455,-0.003202935,2.5E-07
"2019-03-31 21:50:00",63722,"CKVY",12.87,25.8,26.04,26.29,25.74,91.8,91.9,91,0.435,23.92,24.23,23.56,2.813,2.85,164.2,9.78,2.411,0,12.47,-0.002671455,-0.003202935,2.5E-07
"2019-03-31 21:55:00",63723,"CKVY",12.87,25.43,25.73,25.99,25.37,92.4,92.6,91.5,0.431,23.75,24.12,23.34,2.357,2.608,140,23.53,2.411,0,12.48,-0.002671455,-0.003202935,2.5E-07
"2019-03-31 22:00:00",63724,"CKVY",12.86,25.56,25.46,25.62,25.31,93.4,93.5,92.4,0.438,23.72,23.97,23.52,2.022,2.142,118.2,10.15,2.85,0,12.47,-0.002881124,-0.003526895,2.5E-07
"2019-03-31 22:05:00",63725,"CKVY",12.86,25.68,25.57,25.8,25.37,93,93.7,93,0.438,23.94,24.16,23.7,2.512,2.228,114.1,6.681,4.384,0,12.47,-0.002881124,-0.003526895,2.5E-07
"2019-03-31 22:10:00",63726,"CKVY",12.86,25.99,25.72,26.05,25.56,91.8,93,91.8,0.439,23.9,24.13,23.72,3.08,2.786,117.5,10.06,4.384,0,12.48,-0.002881124,-0.003526895,2.5E-07
"2019-03-31 22:15:00",63727,"CKVY",12.85,26.05,25.99,26.18,25.81,91.1,91.8,90.4,0.436,23.73,23.99,23.4,3.245,3.214,125.6,6.645,3.946,0,12.47,-0.002766629,-0.003345859,2.5E-07
"2019-03-31 22:20:00",63728,"CKVY",12.84,26.18,26.06,26.3,25.81,89.9,91.1,89.9,0.433,23.69,23.9,23.49,3.032,3.149,122.6,5.773,3.946,0,12.48,-0.002766629,-0.003345859,2.5E-07
"2019-03-31 22:25:00",63729,"CKVY",12.85,25.93,26,26.3,25.81,90,90,89.2,0.429,23.39,23.74,23.12,2.614,2.859,120.5,7.362,3.507,0,12.47,-0.002766629,-0.003345859,2.5E-07
"2019-03-31 22:30:00",63730,"CKVY",12.85,26.06,25.91,26.06,25.75,90.3,90.3,89.6,0.432,23.38,23.61,23.12,2.664,2.584,107.9,5.25,3.507,0,12.48,-0.002571147,-0.003065101,2.5E-07
"2019-03-31 22:35:00",63731,"CKVY",12.84,26.43,26.31,26.49,25.87,88.7,90.3,88.6,0.432,23.61,23.78,23.4,2.58,2.653,116.4,6.183,3.069,0,12.48,-0.002571147,-0.003065101,2.5E-07
"2019-03-31 22:40:00",63732,"CKVY",12.84,25.38,25.87,26.43,25.32,89.3,89.3,88.2,0.416,22.97,23.56,22.47,2.767,2.629,106.1,9.42,3.507,0,12.47,-0.002571147,-0.003065101,2.5E-07
"2019-03-31 22:45:00",63733,"CKVY",12.84,25.88,25.6,25.94,25.2,89,90.4,89,0.423,23.04,23.32,22.56,3.179,2.96,99,2.688,4.822,0,12.48,-0.002589675,-0.003100873,2.5E-07
"2019-03-31 22:50:00",63734,"CKVY",12.83,25.69,25.58,25.94,25.32,89.1,89.7,87.8,0.42,22.74,23.12,22.29,3.431,3.303,96.2,5.579,4.165,0,12.47,-0.002589675,-0.003100873,2.5E-07
"2019-03-31 22:55:00",63735,"CKVY",12.82,25.44,25.34,25.81,24.95,89.8,90.4,87.4,0.419,22.54,23.14,21.86,3.515,3.49,106.4,3.636,3.726,0,12.48,-0.002589675,-0.003100873,2.5E-07
"2019-03-31 23:00:00",63736,"CKVY",12.83,25.75,25.67,25.94,25.32,88.6,90,88.6,0.419,23.02,23.23,22.73,3.042,3.313,120.8,5.108,3.288,0,12.47,-0.00218926,-0.002520231,2.5E-07
"2019-03-31 23:05:00",63737,"CKVY",12.83,25.2,25.52,25.81,25.2,89.2,89.6,88.6,0.412,22.73,23.04,22.44,2.896,2.966,114.2,4.075,3.288,0,12.47,-0.00218926,-0.002520231,2.5E-07
"2019-03-31 23:10:00",63738,"CKVY",12.83,24.7,24.78,25.2,24.39,91.2,91.2,88.8,0.413,22.19,22.5,21.78,2.933,2.894,101.6,3.193,3.946,0,12.47,-0.00218926,-0.002520231,2.5E-07
"2019-03-31 23:15:00",63739,"CKVY",12.81,25.08,24.91,25.08,24.64,90.8,91.4,90.2,0.418,22.6,22.84,22.36,2.798,2.886,82.2,9.22,3.069,0,12.47,-0.002458879,-0.002914143,2.5E-07
"2019-03-31 23:20:00",63740,"CKVY",12.82,25.45,25.28,25.45,24.95,90.3,91.1,90.3,0.422,22.97,23.13,22.65,2.433,2.608,79.7,3.454,2.192,0,12.47,-0.002458879,-0.002914143,2.5E-07
"2019-03-31 23:25:00",63741,"CKVY",12.81,24.96,25.28,25.58,24.84,89.4,90.3,89.1,0.409,22.65,23.09,22.13,2.113,2.261,85.4,2.663,3.069,0,12.47,-0.002458879,-0.002914143,2.5E-07
"2019-03-31 23:30:00",63742,"CKVY",12.81,23.78,24.3,24.9,23.72,89.9,89.9,88.7,0.392,21.56,22.21,21.01,2.269,2.165,92.7,2.634,3.507,0,12.47,-0.002813375,-0.003460071,2.5E-07
"2019-03-31 23:35:00",63743,"CKVY",12.81,25.15,24.03,25.21,23.35,88,90.9,88,0.406,21.41,22.19,20.51,3.123,2.577,102.6,6.291,6.795,0,12.47,-0.002813375,-0.003460071,2.5E-07
"2019-03-31 23:40:00",63744,"CKVY",12.8,26.14,25.69,26.2,25.21,83.9,88,83.9,0.403,21.95,22.3,21.63,4.344,3.767,108.4,3.032,6.576,0,12.47,-0.002813375,-0.003460071,2.5E-07
"2019-03-31 23:45:00",63745,"CKVY",12.81,26.01,26.04,26.26,25.83,82.9,84,82.5,0.396,21.64,21.99,21.33,5.083,4.747,109.1,3.984,6.357,0,12.48,-0.00178373,-0.001973793,2.5E-07
"2019-03-31 23:50:00",63746,"CKVY",12.8,25.33,26.04,26.57,25.27,83.6,83.6,80.8,0.389,21.34,21.97,20.82,4.983,5.178,119.8,2.78,4.822,0,12.48,-0.00178373,-0.001973793,2.5E-07
"2019-03-31 23:55:00",63747,"CKVY",12.8,26.07,25.71,26.2,25.27,83.4,84.8,83.3,0.4,21.66,22.06,21.02,4.017,4.541,113.4,3.118,3.946,0,12.48,-0.00178373,-0.001973793,2.5E-07
"2019-04-01 00:00:00",63748,"CKVY",12.79,24.53,25.1,26.2,24.46,87.9,87.9,82.8,0.395,21.21,21.83,20.97,2.776,3.337,198.9,18.23,1.973,0,12.48,-0.001306138,-0.001343253,2.5E-07
"2019-04-01 00:05:00",63749,"CKVY",12.78,25.33,24.74,25.33,24.28,86.8,89.4,86.8,0.403,21.82,22.19,21.31,2.157,2.397,182.5,12.07,3.507,0,12.48,-0.001306138,-0.001343253,2.5E-07
"2019-04-01 00:10:00",63750,"CKVY",12.79,24.71,25.02,25.52,24.71,88.9,88.9,86.1,0.403,21.82,22.01,21.59,2.142,2.148,202.8,5.934,4.384,0,12.48,-0.001306138,-0.001343253,2.5E-07
"2019-04-01 00:15:00",63751,"CKVY",12.78,24.71,24.67,24.84,24.53,90.2,90.2,88.1,0.409,21.82,22.26,21.54,2.671,2.385,198.1,6.327,3.507,0,12.48,-0.002741772,-0.003364571,2.5E-07
"2019-04-01 00:20:00",63752,"CKVY",12.78,24.46,24.59,24.77,24.4,90.8,91.1,90.2,0.407,22.28,22.41,22.1,2.896,2.836,192.2,4.254,3.507,0,12.48,-0.002741772,-0.003364571,2.5E-07
"2019-04-01 00:25:00",63753,"CKVY",12.78,24.46,24.49,24.71,24.28,91,92,90.8,0.408,22.35,22.61,22.05,2.951,2.887,196.4,5.733,3.946,0,12.48,-0.002741772,-0.003364571,2.5E-07
"2019-04-01 00:30:00",63754,"CKVY",12.78,24.71,24.56,24.84,24.34,91.4,91.8,90.7,0.414,22.38,22.7,22.01,2.909,2.985,190.8,6.8,3.288,0,12.48,-0.002510535,-0.002988901,2.5E-07
"2019-04-01 00:35:00",63755,"CKVY",12.77,24.22,24.62,24.96,24.22,91,91.4,89,0.404,22.2,22.69,21.69,3.012,2.951,188.1,12.87,4.384,0,12.48,-0.002510535,-0.002988901,2.5E-07
"2019-04-01 00:40:00",63756,"CKVY",12.77,24.22,23.96,24.28,23.72,93.2,93.4,91,0.413,22.04,22.53,21.64,2.929,3.002,192,9.28,3.946,0,12.48,-0.002510535,-0.002988901,2.5E-07
"2019-04-01 00:45:00",63757,"CKVY",12.77,24.03,24.43,24.84,24.03,89.1,93.2,88.7,0.392,22.14,22.78,21.24,2.833,2.818,185.3,18.11,5.261,0,12.48,-0.002481863,-0.002949602,2.5E-07
"2019-04-01 00:50:00",63758,"CKVY",12.77,21.5,23.22,24.22,21.5,89.5,89.5,87.7,0.354,20.4,21.54,18.9,3.231,3.08,166.9,7.642,5.261,0,12.48,-0.002481863,-0.002949602,2.5E-07
"2019-04-01 00:55:00",63759,"CKVY",12.77,20.94,20.84,21.62,20.32,95.5,95.5,89.5,0.369,19.04,19.97,18.25,3.26,3.232,124.6,16.99,3.726,0,12.48,-0.002481863,-0.002949602,2.5E-07
"2019-04-01 01:00:00",63760,"CKVY",12.76,21.25,21,21.25,20.75,96.6,96.6,95.5,0.378,20.02,20.43,19.69,3.3,3.327,80.9,22.72,3.726,0,12.48,-0.002217419,-0.002591336,2.5E-07
"2019-04-01 01:05:00",63761,"CKVY",12.76,21.5,21.35,21.62,21.19,97.3,97.3,96.3,0.385,20.55,20.95,20.35,2.324,2.793,72.35,7.514,2.411,0,12.48,-0.002217419,-0.002591336,2.5E-07
"2019-04-01 01:10:00",63762,"CKVY",12.76,21.87,21.83,22.06,21.5,97.1,97.7,97.1,0.39,21.22,21.44,20.83,1.699,2.042,59.43,7.769,2.192,0,12.48,-0.002217419,-0.002591336,2.5E-07
"2019-04-01 01:15:00",63763,"CKVY",12.76,21.87,21.87,22,21.69,97.3,97.3,96.9,0.391,21.17,21.35,20.97,1.062,1.353,121.7,33.25,1.096,0,12.48,-0.003057438,-0.003869117,2.5E-07
"2019-04-01 01:20:00",63764,"CKVY",12.75,21.63,22.04,22.37,21.57,96.4,98.2,96.4,0.383,21.5,21.91,20.7,0.768,0.826,157.9,41.2,3.726,0,12.48,-0.003057438,-0.003869117,2.5E-07
"2019-04-01 01:25:00",63765,"CKVY",12.75,20.89,21.04,21.57,20.76,96.5,96.5,96,0.372,20.13,20.71,19.82,1.368,1.029,252,6.654,3.726,0,12.47,-0.003057438,-0.003869117,2.5E-07
"2019-04-01 01:30:00",63766,"CKVY",12.75,20.39,20.67,20.89,20.27,95.7,96.6,95.6,0.361,19.74,20.08,19.23,1.795,1.561,279.8,10.65,3.288,0,12.47,-0.003635632,-0.004961768,2.5E-07
"2019-04-01 01:35:00",63767,"CKVY",12.74,20.58,20.49,20.7,20.14,97,97.1,95.7,0.369,19.68,20,19.16,2.367,2.168,273.1,6.104,3.507,0,12.47,-0.003635632,-0.004961768,2.5E-07
"2019-04-01 01:40:00",63768,"CKVY",12.73,21.13,20.85,21.2,20.58,97.1,97.2,96.9,0.378,20.15,20.53,19.86,1.995,2.189,252.8,6.911,2.63,0,12.47,-0.003635632,-0.004961768,2.5E-07
"2019-04-01 01:45:00",63769,"CKVY",12.73,21.26,21.16,21.26,21.01,96.1,97.1,96.1,0.376,20.31,20.54,20.11,1.476,1.825,288.8,22.27,1.754,0,12.47,-0.002967974,-0.003748875,2.5E-07
"2019-04-01 01:50:00",63770,"CKVY",12.72,21.38,21.31,21.51,21.13,95.6,96.2,95.6,0.376,20.34,20.53,20.16,0.932,1.15,136.4,31.58,1.754,0,12.48,-0.002967974,-0.003748875,2.5E-07
"2019-04-01 01:55:00",63771,"CKVY",12.73,20.52,20.84,21.44,20.39,95.7,95.7,94.1,0.363,19.58,20.37,19.1,1.297,1.014,143.9,21.2,4.165,0,12.48,-0.002967974,-0.003748875,2.5E-07
"2019-04-01 02:00:00",63772,"CKVY",12.73,20.14,20.3,20.76,19.9,96.7,96.7,95.5,0.361,19.29,19.82,18.81,2.328,1.796,122.1,9.88,3.946,0,12.48,-0.003416576,-0.004572404,2.5E-07
"2019-04-01 02:05:00",63773,"CKVY",12.72,20.52,20.71,21.01,20.08,95.3,98,95.2,0.361,19.94,20.48,19.22,2.97,2.716,153.9,10.02,3.288,0,12.48,-0.003416576,-0.004572404,2.5E-07
"2019-04-01 02:10:00",63774,"CKVY",12.71,20.76,20.71,20.89,20.45,96.5,96.5,95.2,0.37,19.78,20.02,19.32,2.339,2.731,170.6,7.739,1.973,0,12.48,-0.003416576,-0.004572404,2.5E-07
"2019-04-01 02:15:00",63775,"CKVY",12.71,21.38,20.86,21.38,20.64,98.2,98.2,96.4,0.387,20.13,20.94,19.79,1.92,2.09,188.2,21.58,3.069,0,12.48,-0.002716562,-0.003333877,2.5E-07
"2019-04-01 02:20:00",63776,"CKVY",12.71,21.63,21.58,21.82,21.14,96.8,98.2,96.8,0.385,21.02,21.18,20.7,1.565,1.761,214.3,6.424,2.85,0,12.48,-0.002716562,-0.003333877,2.5E-07
"2019-04-01 02:25:00",63777,"CKVY",12.7,21.63,21.63,21.76,21.51,95.7,96.8,95.7,0.381,20.69,20.99,20.47,1.308,1.46,257.5,14.13,1.534,0,12.48,-0.002716562,-0.003333877,2.5E-07
"2019-04-01 02:30:00",63778,"CKVY",12.7,22.01,21.81,22.07,21.51,96.1,96.1,95.6,0.388,20.79,21.11,20.47,1.494,1.345,195.8,33.99,3.946,0,12.48,-0.003381352,-0.004455129,2.5E-07
"2019-04-01 02:35:00",63779,"CKVY",12.7,21.7,21.94,22.13,21.7,95.5,96.2,95.5,0.381,20.94,21.21,20.62,1.64,1.59,138.9,16.7,3.507,0,12.48,-0.003381352,-0.004455129,2.5E-07
"2019-04-01 02:40:00",63780,"CKVY",12.7,21.64,21.68,21.88,21.57,95.4,95.6,95,0.38,20.53,20.8,20.38,2.042,1.841,154.5,25.43,2.411,0,12.48,-0.003381352,-0.004455129,2.5E-07
"2019-04-01 02:45:00",63781,"CKVY",12.69,21.27,21.39,21.64,21.14,96,96,95.1,0.376,20.29,20.53,20.09,1.846,2.005,75.12,18.43,3.288,0,12.48,-0.003148622,-0.004047439,2.5E-07
"2019-04-01 02:50:00",63782,"CKVY",12.69,20.9,20.99,21.33,20.77,96.3,96.3,95.7,0.371,20,20.36,19.74,1.877,1.794,113.2,8.99,2.63,0,12.48,-0.003148622,-0.004047439,2.5E-07
"2019-04-01 02:55:00",63783,"CKVY",12.69,20.83,20.76,20.9,20.59,97.2,97.2,96.3,0.374,19.96,20.21,19.73,1.818,1.874,71.27,34.33,2.411,0,12.48,-0.003148622,-0.004047439,2.5E-07
"2019-04-01 03:00:00",63784,"CKVY",12.68,21.21,20.98,21.21,20.71,97.9,97.9,97.2,0.382,20.38,20.69,20.03,1.487,1.589,207.6,59.51,2.85,0,12.48,-0.003160131,-0.004082337,2.5E-07
"2019-04-01 03:05:00",63785,"CKVY",12.68,21.89,21.49,21.89,21.02,98.3,98.4,97.8,0.395,21.05,21.5,20.51,1.671,1.542,169.7,10.19,3.946,0,12.48,-0.003160131,-0.004082337,2.5E-07
"2019-04-01 03:10:00",63786,"CKVY",12.68,21.95,22.1,22.32,21.82,96.5,98.4,96.5,0.389,21.54,21.82,21.03,2.392,1.978,174.3,3.37,4.165,0,12.48,-0.003160131,-0.004082337,2.5E-07
"2019-04-01 03:15:00",63787,"CKVY",12.67,21.82,21.97,22.13,21.76,95.9,96.7,95.8,0.385,21.09,21.32,20.76,3.061,2.841,170.8,5.439,4.165,0,12.48,-0.00305686,-0.003858,2.5E-07
"2019-04-01 03:20:00",63788,"CKVY",12.67,20.77,21.12,21.89,20.71,96.3,96.4,93.9,0.37,19.97,20.89,19.49,3.115,3.102,100.7,26.07,4.384,0,12.48,-0.00305686,-0.003858,2.5E-07
"2019-04-01 03:25:00",63789,"CKVY",12.67,20.65,20.59,20.77,20.4,98,98.1,96.3,0.374,19.9,20.24,19.68,3.099,3.074,140.6,14.78,4.165,0,12.48,-0.00305686,-0.003858,2.5E-07
"2019-04-01 03:30:00",63790,"CKVY",12.67,20.65,20.59,20.77,20.46,98.7,98.7,97.9,0.377,20.15,20.33,19.95,3.315,3.202,157.9,3.714,4.384,0,12.48,-0.002452367,-0.002915967,2.5E-07
"2019-04-01 03:35:00",63791,"CKVY",12.67,21.08,20.87,21.14,20.53,100.1,100.1,98.7,0.389,20.73,21.15,20.26,3.313,3.342,120.6,11.77,3.288,0,12.48,-0.002452367,-0.002915967,2.5E-07
"2019-04-01 03:40:00",63792,"CKVY",12.65,21.45,21.3,21.52,21.02,100.1,100.2,100.1,0.395,21.32,21.55,21.03,2.312,2.887,80.7,37.53,1.973,0,12.49,-0.002452367,-0.002915967,2.5E-07
"2019-04-01 03:45:00",63793,"CKVY",12.65,21.58,21.59,21.7,21.39,99.3,100.2,99.2,0.394,21.54,21.68,21.33,1.539,1.833,131.2,30.61,2.411,0,12.48,-0.002837408,-0.003475431,2.5E-07
"2019-04-01 03:50:00",63794,"CKVY",12.65,21.45,21.48,21.64,21.33,99.3,99.3,99,0.392,21.27,21.44,21.13,1.157,1.352,154.3,4.232,2.192,0,12.49,-0.002837408,-0.003475431,2.5E-07
"2019-04-01 03:55:00",63795,"CKVY",12.64,21.14,21.36,21.52,21.08,99.3,99.5,99.1,0.387,21.18,21.38,20.89,1.428,1.25,136.8,5.375,1.534,0,12.49,-0.002837408,-0.003475431,2.5E-07
"2019-04-01 04:00:00",63796,"CKVY",12.63,21.14,20.86,21.27,20.59,99.8,99.8,98.4,0.389,20.62,21.1,20.2,1.323,1.438,148.6,0.155,1.973,0,12.48,-0.003543881,-0.004752532,2.5E-07
"2019-04-01 04:05:00",63797,"CKVY",12.64,21.02,20.88,21.14,20.59,99.5,100,98.8,0.386,20.74,21.13,20.29,1.441,1.386,171.8,15.05,2.63,0,12.48,-0.003543881,-0.004752532,2.5E-07
"2019-04-01 04:10:00",63798,"CKVY",12.64,20.77,20.87,21.14,20.65,98.3,99.6,98.3,0.377,20.59,21.01,20.25,1.711,1.578,172,5.337,2.63,0,12.48,-0.003543881,-0.004752532,2.5E-07
"2019-04-01 04:15:00",63799,"CKVY",12.64,20.77,20.98,21.21,20.65,98.4,99.4,98.3,0.378,20.74,21.04,20.24,1.881,1.81,174.4,11.26,2.192,0,12.48,-0.003348548,-0.004395593,2.5E-07
"2019-04-01 04:20:00",63800,"CKVY",12.63,20.53,20.61,20.77,20.4,98.7,98.9,98.1,0.375,20.28,20.49,19.96,1.835,1.834,164.1,7.388,2.192,0,12.48,-0.003348548,-0.004395593,2.5E-07
"2019-04-01 04:25:00",63801,"CKVY",12.63,19.66,20.22,20.59,19.66,98.5,99.2,98.5,0.36,19.94,20.32,19.29,2.088,1.921,155.2,4.032,3.726,0,12.48,-0.003348548,-0.004395593,2.5E-07
"2019-04-01 04:30:00",63802,"CKVY",12.63,19.16,19.61,19.97,19.16,100.1,100.2,98.3,0.359,19.51,19.99,19.03,2.579,2.345,146.8,18.19,3.507,0,12.48,-0.003016984,-0.003828197,2.5E-07
"2019-04-01 04:35:00",63803,"CKVY",12.62,18.17,19.03,19.6,18.11,100.1,100.2,100,0.343,19.05,19.62,18.13,2.936,2.757,148.3,5.434,3.507,0,12.48,-0.003016984,-0.003828197,2.5E-07
"2019-04-01 04:40:00",63804,"CKVY",12.62,19.04,18.32,19.04,17.86,100.1,100.2,99.9,0.357,18.33,19.06,17.85,3.196,3.132,158.7,4.33,4.165,0,12.48,-0.003016984,-0.003828197,2.5E-07
"2019-04-01 04:45:00",63805,"CKVY",12.6,19.35,19.17,19.35,18.98,100.1,100.2,100.1,0.362,19.19,19.37,18.98,3.26,3.177,146.6,8.62,4.165,0,12.48,-0.002518312,-0.003023639,2.5E-07
"2019-04-01 04:50:00",63806,"CKVY",12.6,18.67,18.93,19.41,18.55,100.1,100.2,100.1,0.351,18.95,19.44,18.56,3.624,3.45,165.7,4.006,4.384,0,12.48,-0.002518312,-0.003023639,2.5E-07
"2019-04-01 04:55:00",63807,"CKVY",12.6,17.5,18.1,18.67,17.44,100.1,100.2,100.1,0.334,18.12,18.7,17.46,4.06,3.804,157.2,4.311,5.48,0,12.48,-0.002518312,-0.003023639,2.5E-07
"2019-04-01 05:00:00",63808,"CKVY",12.61,16.76,17.06,17.56,16.51,100.1,100.2,100.1,0.323,17.08,17.59,16.53,4.309,4.241,131.8,11.45,4.822,0,12.48,-0.002193852,-0.002545621,2.5E-07
"2019-04-01 05:05:00",63809,"CKVY",12.6,18.06,17.86,18.37,16.63,100.1,100.2,100,0.342,17.89,18.39,16.66,4.366,4.339,143.6,11.04,4.384,0,12.48,-0.002193852,-0.002545621,2.5E-07
"2019-04-01 05:10:00",63810,"CKVY",12.61,17.87,17.75,18.06,17.44,100.1,100.2,100.1,0.339,17.77,18.09,17.47,3.968,4.21,170.9,3.778,4.384,0,12.48,-0.002193852,-0.002545621,2.5E-07
"2019-04-01 05:15:00",63811,"CKVY",12.6,18.43,18.06,18.43,17.81,100.1,100.2,100.1,0.348,18.09,18.47,17.84,3.857,3.872,178.3,6.407,4.384,0,12.48,-0.002098996,-0.002409501,2.5E-07
"2019-04-01 05:20:00",63812,"CKVY",12.6,19.24,18.93,19.36,18.37,100.1,100.2,100.1,0.36,18.96,19.39,18.4,4.132,3.85,180.5,9.04,7.891,0,12.48,-0.002098996,-0.002409501,2.5E-07
"2019-04-01 05:25:00",63813,"CKVY",12.6,19.05,19.23,19.48,18.99,100.1,100.2,100.1,0.357,19.26,19.51,19.01,4.429,4.361,181,7.015,7.891,0,12.48,-0.002098996,-0.002409501,2.5E-07
"2019-04-01 05:30:00",63814,"CKVY",12.6,19.24,19.08,19.36,18.87,100.1,100.2,100.1,0.36,19.1,19.39,18.89,4.419,4.431,182.5,4.226,4.384,0,12.48,-0.002165066,-0.002484614,2.5E-07
"2019-04-01 05:35:00",63815,"CKVY",12.6,19.61,19.27,19.73,19.05,100.1,100.2,100.1,0.366,19.3,19.76,19.08,4.356,4.405,177.9,4.056,8.99,0,12.48,-0.002165066,-0.002484614,2.5E-07
"2019-04-01 05:40:00",63816,"CKVY",12.59,18.56,19.32,20.04,18.43,100.1,100.2,100,0.349,19.34,20.07,18.43,4.473,4.441,176.9,3.654,8.99,0,12.48,-0.002165066,-0.002484614,2.5E-07
"2019-04-01 05:45:00",63817,"CKVY",12.59,17.81,18.17,18.56,17.75,100,100.2,100,0.338,18.19,18.56,17.74,4.259,4.39,169.2,5.145,3.507,0,12.48,-0.002101443,-0.002396056,2.5E-07
"2019-04-01 05:50:00",63818,"CKVY",12.58,17.44,17.65,17.94,17.44,100.1,100.2,99.7,0.333,17.65,17.96,17.45,3.895,4.166,169,2.453,4.384,0,12.48,-0.002101443,-0.002396056,2.5E-07
"2019-04-01 05:55:00",63819,"CKVY",12.59,16.7,17.32,17.57,16.7,100.1,100.2,100.1,0.322,17.34,17.6,16.71,3.669,3.678,167.9,2.936,4.822,0,12.48,-0.002101443,-0.002396056,2.5E-07
"2019-04-01 06:00:00",63820,"CKVY",12.59,16.64,16.04,16.7,15.46,100.1,100.2,99.3,0.322,16.01,16.72,15.31,3.516,3.552,109.9,21.07,4.603,0,12.48,-0.002121868,-0.002459793,0.0009833039
"2019-04-01 06:05:00",63821,"CKVY",12.58,16.02,16.47,16.88,15.89,100.1,100.2,100.1,0.313,16.49,16.91,15.92,3.008,3.312,129.5,24,3.288,0,12.48,-0.002121868,-0.002459793,0.0009833039
"2019-04-01 06:10:00",63822,"CKVY",12.58,15.4,15.53,16.02,15.21,100.1,100.2,100.1,0.305,15.55,16.04,15.24,2.416,2.608,156.2,17.9,3.726,0,12.48,-0.002121868,-0.002459793,0.0009833039
"2019-04-01 06:15:00",63823,"CKVY",12.58,15.46,15.48,15.83,15.21,100.1,100.2,100.1,0.306,15.51,15.86,15.22,2.464,2.502,152.5,17.32,3.507,0,12.48,-0.002353001,-0.002839121,0.006792192
"2019-04-01 06:20:00",63824,"CKVY",12.57,15.4,15.35,15.65,15.09,100.1,100.2,100,0.305,15.37,15.67,15.11,2.534,2.427,143.4,16.98,3.507,0,12.48,-0.002353001,-0.002839121,0.006792192
"2019-04-01 06:25:00",63825,"CKVY",12.58,16.82,15.57,16.95,14.84,100.1,100.2,100.1,0.324,15.59,16.97,14.86,3.034,2.711,149,16.15,6.795,0,12.48,-0.002353001,-0.002839121,0.006792192
"2019-04-01 06:30:00",63826,"CKVY",12.57,17.13,17.98,18.99,16.7,99.2,100.2,99.1,0.326,17.99,19.01,16.72,4.184,3.556,149.6,6.947,8.11,0,12.48,7.088061E-05,6.960647E-05,0.01813649
"2019-04-01 06:35:00",63827,"CKVY",12.57,18,17.18,18.06,16.82,100.1,100.2,98.8,0.341,17.11,18.08,16.62,5.515,4.936,156.1,4.534,7.234,0,12.48,7.088061E-05,6.960647E-05,0.01813649
"2019-04-01 06:40:00",63828,"CKVY",12.56,18.49,18.32,18.56,18.06,99.2,100.2,99.2,0.345,18.26,18.49,17.95,5.906,5.869,168.2,7.735,7.234,0,12.48,7.088061E-05,6.960647E-05,0.01813649
"2019-04-01 06:45:00",63829,"CKVY",12.57,17.75,18.31,18.74,17.69,96.6,99.2,96.6,0.326,17.81,18.49,16.89,5.379,5.748,159.3,8.59,7.234,0,12.48,0.0001884336,0.0002797691,0.04282922
"2019-04-01 06:50:00",63830,"CKVY",12.56,16.95,17.3,17.81,16.95,98.1,98.1,96.2,0.319,16.58,17.06,16.27,4.658,4.968,157.7,8.7,5.042,0.01243729,12.48,0.0001884336,0.0002797691,0.04282922
"2019-04-01 06:55:00",63831,"CKVY",12.57,16.27,16.38,17.07,15.83,98.8,98.8,97.5,0.312,15.9,16.63,15.27,3.924,4.299,183.1,18.2,3.946,0.1139832,12.49,0.0001884336,0.0002797691,0.04282922
"2019-04-01 07:00:00",63832,"CKVY",12.57,15.77,16.22,16.52,15.71,98.6,99.4,98.6,0.305,16.01,16.34,15.37,3.396,3.573,190,8.98,4.165,0.4069789,12.49,0.0003263112,0.0004914771,0.08155236
"2019-04-01 07:05:00",63833,"CKVY",12.56,15.65,15.65,15.84,15.46,99.1,99.2,98.5,0.305,15.39,15.56,15.24,2.997,3.259,196.1,5.186,4.822,1.089339,12.48,0.0003263112,0.0004914771,0.08155236
"2019-04-01 07:10:00",63834,"CKVY",12.56,15.84,15.7,15.84,15.46,99.9,99.9,99.1,0.31,15.58,15.81,15.27,2.95,2.946,194.3,7.982,3.946,2.267868,12.48,0.0003263112,0.0004914771,0.08155236
"2019-04-01 07:15:00",63835,"CKVY",12.57,16.34,16.15,16.4,15.78,100.1,100.2,99.9,0.317,16.16,16.43,15.75,3.547,3.276,182.6,7.309,8.77,3.988012,12.48,0.0004407217,0.0004946115,0.1255432
"2019-04-01 07:20:00",63836,"CKVY",12.57,15.1,15.74,16.34,15.04,99.9,100.2,99.8,0.3,15.75,16.36,14.99,3.819,3.642,173.3,6.774,4.603,6.103716,12.48,0.0004407217,0.0004946115,0.1255432
"2019-04-01 07:25:00",63837,"CKVY",12.59,14.42,15.02,15.47,14.36,99.4,100.2,99.2,0.29,14.98,15.49,14.18,3.885,3.903,159.1,21.24,4.384,8.464135,12.48,0.0004407217,0.0004946115,0.1255432
"2019-04-01 07:30:00",63838,"CKVY",12.6,14.23,14.59,15.04,14.17,99.6,100.2,99.3,0.288,14.57,15.07,14.1,3.444,3.653,133.5,16.46,4.822,11.31932,12.48,0.0009109717,0.0009675109,0.1718715
"2019-04-01 07:35:00",63839,"CKVY",12.61,14.11,14.3,14.67,13.98,99.1,100.2,99.1,0.285,14.24,14.69,13.77,3.315,3.396,134.3,10.38,4.822,15.86778,12.48,0.0009109717,0.0009675109,0.1718715
"2019-04-01 07:40:00",63840,"CKVY",12.64,13.86,13.76,14.05,13.55,97.1,99.1,97.1,0.276,13.26,13.82,12.99,3.265,3.24,128.3,11.22,3.726,23.6283,12.48,0.0009109717,0.0009675109,0.1718715
"2019-04-01 07:45:00",63841,"CKVY",12.68,13.86,13.71,13.92,13.43,96.3,97.1,95.9,0.274,12.88,13.23,12.47,2.88,3.089,128.3,17.82,3.507,42.71046,12.48,0.003504053,0.003821284,0.219489
"2019-04-01 07:50:00",63842,"CKVY",12.71,13.74,13.72,14.05,13.43,95.4,96.4,94.8,0.27,12.69,13.19,12.22,2.484,2.636,142.9,8.64,3.507,65.32706,12.48,0.003504053,0.003821284,0.219489
"2019-04-01 07:55:00",63843,"CKVY",12.75,15.04,14.59,15.47,13.61,96.9,98.1,95.4,0.29,13.83,15.01,12.56,2.672,2.568,161.2,6.149,4.165,88.56177,12.48,0.003504053,0.003821284,0.219489
"2019-04-01 08:00:00",63844,"CKVY",12.8,15.22,15.12,15.35,14.79,96,96.9,96,0.29,14.28,14.54,13.96,3.354,2.958,165.1,2.942,4.822,103.952,12.48,0.006440881,0.007011104,0.2668218
"2019-04-01 08:05:00",63845,"CKVY",12.84,15.97,15.55,16.03,15.1,96.2,96.4,95.8,0.3,14.61,15.16,14.17,4.374,3.855,167.5,2.263,6.138,117.8859,12.48,0.006440881,0.007011104,0.2668218
"2019-04-01 08:10:00",63846,"CKVY",12.95,15.97,15.98,16.34,15.72,95.5,96.4,95.1,0.298,14.97,15.41,14.56,5.12,4.733,161.3,6.817,6.795,132.0744,12.49,0.006440881,0.007011104,0.2668218
"2019-04-01 08:15:00",63847,"CKVY",13.17,16.65,16.27,16.77,15.9,96.1,96.1,95.4,0.309,15.25,15.85,14.84,5.437,5.324,160.3,4.439,6.795,147.2306,12.49,0.008388852,0.009196386,0.3132568
"2019-04-01 08:20:00",63848,"CKVY",13.5,17.14,17.02,17.21,16.65,95.4,96.4,95.4,0.313,16.05,16.33,15.68,5.492,5.459,164,4.17,6.576,163.3457,12.49,0.008388852,0.009196386,0.3132568
"2019-04-01 08:25:00",63849,"CKVY",14.19,18.81,17.81,18.88,17.08,96.9,97,95.3,0.342,16.88,18.13,15.98,5.472,5.522,168.7,2.844,6.138,179.923,12.49,0.008388852,0.009196386,0.3132568
"2019-04-01 08:30:00",63850,"CKVY",14.08,19.37,19.36,19.68,18.81,94.4,96.9,94.4,0.341,18.42,18.74,17.98,5.56,5.475,167.4,2.273,6.357,196.3154,12.49,0.01111595,0.01212094,0.3583112
"2019-04-01 08:35:00",63851,"CKVY",14,19.25,19.13,19.43,18.94,94.2,94.4,93.7,0.339,17.67,18.06,17.42,5.601,5.644,166.4,1.543,6.357,212.6766,12.5,0.01111595,0.01212094,0.3583112
"2019-04-01 08:40:00",63852,"CKVY",13.95,19.8,19.54,19.93,19.19,93.4,94.3,93.3,0.344,18.08,18.36,17.77,5.424,5.505,166.9,2.249,5.918,228.596,12.5,0.01111595,0.01212094,0.3583112
"2019-04-01 08:45:00",63853,"CKVY",13.92,20.73,20.33,20.79,19.8,91.1,93.4,91,0.349,18.53,18.84,18.14,5.099,5.289,172.8,4.936,5.918,244.3913,12.5,0.01465638,0.01613112,0.4025415
"2019-04-01 08:50:00",63854,"CKVY",13.9,20.55,20.68,20.86,20.55,88.9,91.1,88.9,0.338,18.18,18.63,17.79,4.77,4.927,172.9,4.345,5.48,260.9178,12.5,0.01465638,0.01613112,0.4025415
"2019-04-01 08:55:00",63855,"CKVY",13.88,20.48,20.33,20.61,20.17,88.6,88.9,88.4,0.336,17.51,17.83,17.29,4.585,4.681,169.8,4.831,5.261,278.7638,12.5,0.01465638,0.01613112,0.4025415
"2019-04-01 09:00:00",63856,"CKVY",13.87,20.91,20.74,20.97,20.42,89.3,89.3,88.6,0.345,17.99,18.33,17.59,4.743,4.659,173.9,3.703,5.918,295.6198,12.5,0.01906957,0.02115792,0.4458088
"2019-04-01 09:05:00",63857,"CKVY",13.88,21.59,21.33,21.65,20.79,87.8,89.4,87.7,0.349,18.43,18.62,18.14,4.745,4.719,174.3,4.17,5.699,311.6555,12.5,0.01906957,0.02115792,0.4458088
"2019-04-01 09:10:00",63858,"CKVY",13.88,22.02,21.69,22.02,21.47,86.8,87.9,86.8,0.351,18.55,18.87,18.33,4.8,4.763,169.6,4.44,5.699,325.8441,12.5,0.01906957,0.02115792,0.4458088
"2019-04-01 09:15:00",63859,"CKVY",13.87,22.89,22.38,22.89,21.9,85.6,86.9,85.6,0.359,18.93,19.25,18.54,4.61,4.686,172.5,4.906,5.699,341.5448,12.5,0.02292326,0.02543473,0.4867676
"2019-04-01 09:20:00",63860,"CKVY",13.88,22.95,22.87,23.07,22.64,84.1,85.7,84.1,0.354,18.97,19.25,18.77,4.562,4.605,167.6,4.624,5.261,357.9098,12.51,0.02292326,0.02543473,0.4867676
"2019-04-01 09:25:00",63861,"CKVY",13.89,23.63,23.44,23.82,22.89,83.5,84.3,82.5,0.361,19.2,19.47,18.79,4.457,4.508,175.7,7.705,5.261,374.0508,12.51,0.02292326,0.02543473,0.4867676
"2019-04-01 09:30:00",63862,"CKVY",13.89,24.31,23.94,24.31,23.63,81.9,84,81.8,0.365,19.65,19.89,19.36,4.325,4.397,183.8,4.304,5.261,388.3015,12.51,0.02763042,0.03076777,0.5257127
"2019-04-01 09:35:00",63863,"CKVY",13.91,25.18,24.85,25.36,24.19,79.92,82.1,78.95,0.369,19.73,19.96,19.4,4.185,4.236,173.7,6.813,5.261,402.6985,12.51,0.02763042,0.03076777,0.5257127
"2019-04-01 09:40:00",63864,"CKVY",13.92,25.42,25.23,25.42,24.86,80.6,81.4,79.29,0.376,20,20.39,19.67,4.184,4.192,182.7,6.005,5.48,417.8982,12.51,0.02763042,0.03076777,0.5257127
"2019-04-01 09:45:00",63865,"CKVY",13.92,26.22,25.86,26.22,25.36,77.36,80.5,77.29,0.373,20.12,20.39,19.87,4.076,4.141,168.8,5.936,4.822,435.0873,12.51,0.03335373,0.03722815,0.5623487
"2019-04-01 09:50:00",63866,"CKVY",13.92,26.28,26.26,26.4,26.03,78.45,78.59,77.12,0.379,20.22,20.58,19.92,3.993,4.048,163.5,3.297,4.384,451.1956,12.51,0.03335373,0.03722815,0.5623487
"2019-04-01 09:55:00",63867,"CKVY",13.92,26.71,26.51,26.83,26.28,77.14,79,77.14,0.38,20.7,20.94,20.51,4.057,4.009,168.9,5.767,5.699,470.1084,12.51,0.03335373,0.03722815,0.5623487
"2019-04-01 10:00:00",63868,"CKVY",13.93,27.01,26.94,27.14,26.71,76.11,77.38,75.8,0.379,20.61,20.94,20.38,4.191,4.132,173.9,6.816,5.48,488.0615,12.52,0.03881037,0.04324716,0.5965849
"2019-04-01 10:05:00",63869,"CKVY",13.93,27.82,27.42,27.82,27.01,75.63,76.38,75.28,0.39,20.79,21.18,20.39,4.061,4.128,173.2,8.16,4.603,505.6032,12.52,0.03881037,0.04324716,0.5965849
"2019-04-01 10:10:00",63870,"CKVY",13.93,27.62,27.55,28.06,27.01,77.34,78.1,74.25,0.395,20.96,21.53,20.56,3.688,3.88,178.9,12.16,4.603,519.9026,12.52,0.03881037,0.04324716,0.5965849
"2019-04-01 10:15:00",63871,"CKVY",13.93,28.05,28.07,28.43,27.56,75.17,77.27,74.17,0.391,21.25,21.51,21.01,3.439,3.554,160.5,7.31,4.384,534.1604,12.52,0.04387163,0.04878208,0.628231
"2019-04-01 10:20:00",63872,"CKVY",13.94,28.8,28.34,28.86,27.93,75.48,76.51,75.07,0.405,21.65,22.07,21.06,3.711,3.554,162.9,5.093,5.042,548.9059,12.52,0.04387163,0.04878208,0.628231
"2019-04-01 10:25:00",63873,"CKVY",13.94,29.35,29.06,29.54,28.73,73.31,75.51,73.28,0.402,22.03,22.33,21.64,3.912,3.815,163.4,4.573,5.042,563.8127,12.52,0.04387163,0.04878208,0.628231
"2019-04-01 10:30:00",63874,"CKVY",13.94,30.03,29.75,30.16,29.29,70.12,73.83,69.84,0.395,21.87,22.22,21.27,3.847,3.906,167.5,9.26,4.603,577.9436,12.52,0.0492315,0.05465776,0.6567882
"2019-04-01 10:35:00",63875,"CKVY",13.93,29.28,29.26,30.09,28.79,72.38,73.27,69.87,0.396,21.28,21.8,20.89,3.477,3.688,189.2,7.848,4.603,592.1075,12.52,0.0492315,0.05465776,0.6567882
"2019-04-01 10:40:00",63876,"CKVY",13.93,29.84,29.32,29.9,28.91,69.35,72.44,69.35,0.388,21.11,21.76,20.69,3.222,3.37,183.1,12.36,4.384,605.2708,12.52,0.0492315,0.05465776,0.6567882
"2019-04-01 10:45:00",63877,"CKVY",13.94,31.13,30.16,31.26,29.53,66.15,69.83,66.12,0.39,20.92,21.27,20.5,3.033,3.127,174.6,16.77,4.165,616.1116,12.52,0.05394808,0.05985865,0.6836675
"2019-04-01 10:50:00",63878,"CKVY",13.93,31.07,31.13,31.63,30.7,63.99,66.29,60.82,0.376,20.15,21.33,18.98,3.219,3.083,173.8,11.74,5.042,629.1487,12.52,0.05394808,0.05985865,0.6836675
"2019-04-01 10:55:00",63879,"CKVY",13.93,31.5,30.97,31.56,30.45,61.85,64.6,61.85,0.37,19.9,20.85,19.07,3.327,3.289,175,10.61,5.042,644.0299,12.52,0.05394808,0.05985865,0.6836675
"2019-04-01 11:00:00",63880,"CKVY",13.93,31.62,31.47,31.87,31.07,60.82,64.46,60.75,0.366,20,20.9,19.41,3.421,3.317,182.8,13.06,4.384,660.1907,12.53,0.06094188,0.06794578,0.7077885
"2019-04-01 11:05:00",63881,"CKVY",13.92,31.25,31.5,31.93,31.06,62.46,63.22,58.75,0.37,19.62,20.44,18.75,3.373,3.418,175.9,12.16,5.042,671.9255,12.53,0.06094188,0.06794578,0.7077885
"2019-04-01 11:10:00",63882,"CKVY",13.91,32.73,32.07,32.73,31.12,58.75,64.22,57.79,0.369,19.97,21.04,19.12,3.39,3.332,169.4,10.88,5.042,680.5048,12.53,0.06094188,0.06794578,0.7077885
"2019-04-01 11:15:00",63883,"CKVY",13.91,33.15,32.85,33.22,32.54,56.17,60.33,56.07,0.359,19.71,20.66,19.13,3.676,3.547,170.3,9.14,5.042,689.5546,12.53,0.06474183,0.07250739,0.7280899
"2019-04-01 11:20:00",63884,"CKVY",13.91,33.03,33.28,33.58,32.97,58.37,59.4,55.65,0.372,19.62,20.42,19.17,3.75,3.747,161.2,9.12,5.042,699.658,12.53,0.06474183,0.07250739,0.7280899
"2019-04-01 11:25:00",63885,"CKVY",13.91,33.7,33.3,33.77,32.84,56.68,60.12,55.24,0.371,19.92,20.65,19.12,3.609,3.69,162.1,12.49,4.603,712.6064,12.53,0.06474183,0.07250739,0.7280899
"2019-04-01 11:30:00",63886,"CKVY",13.91,33.82,34.32,34.69,33.7,53.72,57.05,52.76,0.353,19.76,20.69,18.72,3.312,3.498,162.2,12.28,4.384,723.1066,12.53,0.07014354,0.07893179,0.7449148
"2019-04-01 11:35:00",63887,"CKVY",13.91,32.71,32.77,33.82,32.33,59.69,62.37,53.82,0.375,20.14,21.07,18.85,2.87,3.069,136.4,8.19,3.507,731.242,12.53,0.07014354,0.07893179,0.7449148
"2019-04-01 11:40:00",63888,"CKVY",13.91,33.45,32.64,33.63,32.21,58.25,63.09,58.25,0.377,20.44,21.29,19.61,2.814,2.857,146.5,13.74,4.384,737.649,12.53,0.07014354,0.07893179,0.7449148
"2019-04-01 11:45:00",63889,"CKVY",13.91,34.56,34.27,34.81,33.45,56.09,60.14,55.64,0.38,21.03,22.14,20.14,3.403,3.034,169.6,8.47,6.357,747.7751,12.53,0.07274126,0.08076985,0.7577297
"2019-04-01 11:50:00",63890,"CKVY",13.9,34.87,34.55,34.87,34.31,55.91,56.6,53.41,0.383,20.15,20.85,19.37,4.094,3.784,167.6,9.94,5.918,762.2488,12.53,0.07274126,0.08076985,0.7577297
"2019-04-01 11:55:00",63891,"CKVY",13.89,35.48,35.23,35.66,34.74,54.74,58.25,52.34,0.384,20.69,22.28,19.46,4.305,4.226,159.3,10.35,5.261,775.3752,12.53,0.07274126,0.08076985,0.7577297
"2019-04-01 12:00:00",63892,"CKVY",13.89,34.98,34.56,35.54,33.93,58.07,62.19,54.74,0.4,21.41,22.49,20.55,4.031,4.202,151.9,10.71,4.603,787.4914,12.53,0.07693894,0.08670087,0.7675909
"2019-04-01 12:05:00",63893,"CKVY",13.89,35.54,35.83,36.4,34.92,56.15,58.55,53.37,0.395,21.32,22.51,20.66,3.883,3.923,161.9,12.21,5.042,795.2457,12.53,0.07693894,0.08670087,0.7675909
"2019-04-01 12:10:00",63894,"CKVY",13.89,34.61,34.53,35.6,33.93,60.68,63.26,55.19,0.412,21.73,23.24,20.66,4.031,3.921,148.1,3.502,5.48,793.491,12.53,0.07693894,0.08670087,0.7675909
"2019-04-01 12:15:00",63895,"CKVY",13.89,35.78,35.29,35.9,34.55,57.83,61.23,57.14,0.411,22.55,23.46,21.9,4.006,4.034,154.5,3.339,4.603,789.8441,12.53,0.0779223,0.08750273,0.7731899
"2019-04-01 12:20:00",63896,"CKVY",13.88,36.51,36.13,36.52,35.65,54.11,58.44,52.71,0.396,22.02,22.93,20.8,4.03,4.011,157.8,3.925,5.042,793.0869,12.53,0.0779223,0.08750273,0.7731899
"2019-04-01 12:25:00",63897,"CKVY",13.88,35.65,36.11,36.64,35.52,57.24,57.24,54.22,0.405,21.9,22.59,21.28,4.031,4.012,150.2,3.64,5.261,804.3997,12.53,0.0779223,0.08750273,0.7731899
"2019-04-01 12:30:00",63898,"CKVY",13.87,36.39,35.92,36.39,35.52,56.52,59.85,54.32,0.411,22.41,23.31,21.19,4.104,4.069,155,8.96,5.261,808.2168,12.53,0.07923704,0.08922026,0.7760563
"2019-04-01 12:35:00",63899,"CKVY",13.87,35.46,35.59,36.45,35.15,57.82,58.2,51.81,0.406,21.09,22.41,19.75,4.067,4.126,145,4.012,5.042,795.5127,12.53,0.07923704,0.08922026,0.7760563
"2019-04-01 12:40:00",63900,"CKVY",13.87,37.62,36.84,37.81,35.52,51.19,58.03,50.95,0.391,21.59,22.76,20.49,3.983,4.029,163.5,10.56,5.48,806.2166,12.53,0.07923704,0.08922026,0.7760563
"2019-04-01 12:45:00",63901,"CKVY",13.87,36.51,36.97,37.75,36.2,55.65,58.98,51.12,0.407,22.25,23.42,21.18,3.84,3.92,152,7.821,5.042,822.588,12.53,0.08499441,0.09561809,0.7760393
"2019-04-01 12:50:00",63902,"CKVY",13.87,38.35,37.36,38.48,36.32,50.77,58.5,48.89,0.399,21.64,23.34,20.39,3.63,3.693,162.4,10.28,4.384,846.5529,12.53,0.08499441,0.09561809,0.7760393
"2019-04-01 12:55:00",63903,"CKVY",13.86,36.5,37.22,38.79,36.25,55.54,55.54,49.54,0.406,21.6,22.17,20.8,3.676,3.642,146.3,7.625,4.822,849.0757,12.53,0.08499441,0.09561809,0.7760393
"2019-04-01 13:00:00",63904,"CKVY",13.86,36.99,36.57,36.99,36.19,55.64,57.77,54.58,0.415,22.45,23.24,21.82,3.791,3.736,147.6,5.572,4.603,843.0975,12.53,0.08607632,0.09656811,0.7718825
"2019-04-01 13:05:00",63905,"CKVY",13.86,39.27,38.59,39.39,36.99,49.43,55.57,48.67,0.403,21.94,23.03,20.85,4.069,3.952,171.8,11.37,5.918,840.6459,12.53,0.08607632,0.09656811,0.7718825
"2019-04-01 13:10:00",63906,"CKVY",13.86,38.52,39.09,39.33,38.52,49.8,52.38,47.92,0.394,21.86,22.89,21.13,4.165,4.154,182,14.08,6.138,839.4363,12.53,0.08607632,0.09656811,0.7718825
"2019-04-01 13:15:00",63907,"CKVY",13.85,38.46,38.41,38.65,38.03,50.46,52.48,49.43,0.399,21.68,22.54,20.95,4.211,4.164,187.3,9.55,5.699,846.1912,12.53,0.08970578,0.1015208,0.7645303
"2019-04-01 13:20:00",63908,"CKVY",13.85,38.96,38.67,39.33,38.15,52.03,53.75,48.5,0.419,21.89,23.92,20.89,3.93,4.109,194.9,20.35,5.48,848.9407,12.53,0.08970578,0.1015208,0.7645303
"2019-04-01 13:25:00",63909,"CKVY",13.85,39.57,39.22,39.95,38.65,48.26,53.75,48.26,0.398,22.99,24,21.64,3.211,3.495,226.7,42.31,5.261,847.8737,12.53,0.08970578,0.1015208,0.7645303
"2019-04-01 13:30:00",63910,"CKVY",13.85,39.08,39.52,39.95,38.96,50.94,52.72,48.19,0.412,22.6,23.84,21.31,3.033,3.135,190.9,22,5.042,848.5626,12.53,0.09096866,0.1022367,0.7530639
"2019-04-01 13:35:00",63911,"CKVY",13.85,39.95,39.32,40.13,38.34,47.78,54.71,46.34,0.4,22.13,23.68,20.96,3.112,3.009,186.7,20.79,5.042,848.4106,12.53,0.09096866,0.1022367,0.7530639
"2019-04-01 13:40:00",63912,"CKVY",13.85,39.82,40.05,40.32,39.76,47.37,49.08,45.99,0.394,21.71,22.38,20.96,3.648,3.406,179.9,8.5,5.918,848.5265,12.53,0.09096866,0.1022367,0.7530639
"2019-04-01 13:45:00",63913,"CKVY",13.84,40.13,39.71,40.19,39.45,48.6,49.29,47.06,0.41,21.7,22.58,21.04,3.822,3.75,180.7,8.21,5.48,844.9097,12.53,0.09194585,0.1033759,0.7393689
"2019-04-01 13:50:00",63914,"CKVY",13.84,40.44,40.14,40.44,39.82,51.69,51.97,48.6,0.441,23.37,24.07,22.32,3.52,3.752,212.4,21.71,6.138,849.6402,12.53,0.09194585,0.1033759,0.7393689
"2019-04-01 13:55:00",63915,"CKVY",13.83,41.12,41.04,42.05,40.25,50.52,52.03,46.75,0.443,23.68,24.41,23.01,2.912,3.217,180.7,42.88,3.946,856.1898,12.53,0.09194585,0.1033759,0.7393689
"2019-04-01 14:00:00",63916,"CKVY",13.83,40.32,39.91,41.18,38.77,49.25,51.18,46.95,0.418,22.45,24.15,21.77,2.668,2.747,150,15.92,5.699,858.5237,12.53,0.09389975,0.1051803,0.720637
"2019-04-01 14:05:00",63917,"CKVY",13.83,41.67,41.01,41.67,40.32,47.12,49.94,47.12,0.422,23.05,23.83,22.59,2.781,2.691,160,12.91,4.603,845.4892,12.53,0.09389975,0.1051803,0.720637
"2019-04-01 14:10:00",63918,"CKVY",13.83,41.73,41.61,41.86,41.42,48.74,48.74,46.4,0.437,23.01,23.86,22.51,2.76,2.838,144,9.49,3.726,836.5496,12.53,0.09389975,0.1051803,0.720637
"2019-04-01 14:15:00",63919,"CKVY",13.82,40.37,41.24,41.79,40.31,52.4,53.23,46.68,0.446,23.77,25.28,22.49,2.33,2.562,130.5,13.56,3.288,837.0357,12.53,0.09514738,0.1059989,0.6997251
"2019-04-01 14:20:00",63920,"CKVY",13.82,40.12,40.28,40.43,40.06,49.93,52.4,49.14,0.421,23.23,24.33,22.75,1.932,2.112,113.6,12.2,2.63,836.2128,12.53,0.09514738,0.1059989,0.6997251
"2019-04-01 14:25:00",63921,"CKVY",13.8,43.39,42.42,43.45,40.12,44.23,50,43.96,0.423,23.13,23.42,22.84,1.758,1.796,168.9,13.11,2.192,820.0264,12.53,0.09514738,0.1059989,0.6997251
"2019-04-01 14:30:00",63922,"CKVY",13.8,42.15,42.91,43.64,42.03,47.63,47.63,44.03,0.434,23.25,23.78,22.86,1.993,1.854,153.6,5.626,3.507,798.5744,12.53,0.09089751,0.1004267,0.6758381
"2019-04-01 14:35:00",63923,"CKVY",13.8,40.42,41.34,42.15,40.36,49.93,49.96,46.26,0.426,23.04,23.96,22.49,2.244,2.122,141,10.21,3.726,783.1644,12.53,0.09089751,0.1004267,0.6758381
"2019-04-01 14:40:00",63924,"CKVY",13.79,41.03,40.43,41.09,40.05,48.86,51.02,48.86,0.427,23.28,23.74,22.89,2.382,2.381,133.4,3.659,2.85,783.3518,12.53,0.09089751,0.1004267,0.6758381
"2019-04-01 14:45:00",63925,"CKVY",13.78,44.74,42.49,44.8,41.03,42.65,48.83,42.65,0.429,23.34,23.65,23.04,1.747,2.104,140.9,1.735,1.315,793.3276,12.53,0.0906413,0.1005047,0.6488584
"2019-04-01 14:50:00",63926,"CKVY",13.78,46.96,45.45,47.02,44.8,39.53,42.68,39.53,0.433,23.59,23.85,23.25,1.137,1.41,143.8,4.461,1.315,802.1241,12.53,0.0906413,0.1005047,0.6488584
"2019-04-01 14:55:00",63927,"CKVY",13.76,46.34,46.78,47.51,46.09,40.38,40.76,38.87,0.432,23.62,24.64,23.33,0.878,0.954,147.9,9.54,1.534,788.2892,12.53,0.0906413,0.1005047,0.6488584
"2019-04-01 15:00:00",63928,"CKVY",13.76,46.59,46.7,46.9,46.28,40.25,40.35,39.53,0.435,23.61,23.81,23.29,1.007,0.917,160.7,5.41,1.754,751.5215,12.53,0.09140579,0.1000433,0.6187052
"2019-04-01 15:05:00",63929,"CKVY",13.76,45.6,46.23,46.65,45.6,44.19,44.19,40.18,0.46,24.03,25.13,23.56,1.431,1.207,167,2.49,2.63,732.0882,12.54,0.09140579,0.1000433,0.6187052
"2019-04-01 15:10:00",63930,"CKVY",13.75,44.85,45.28,45.72,44.66,43.57,45.56,41.89,0.44,24.45,25.66,23.42,1.961,1.691,165.9,8.69,3.069,732.5807,12.53,0.09140579,0.1000433,0.6187052
"2019-04-01 15:15:00",63931,"CKVY",13.74,42.74,44.5,45.34,42.74,47.23,47.23,42.23,0.44,23.87,24.63,23.43,2.402,2.168,147.2,11.45,3.946,748.2761,12.53,0.09160475,0.1013036,0.5857517
"2019-04-01 15:20:00",63932,"CKVY",13.73,44.9,43.37,44.96,42.24,43.43,48.43,43.22,0.44,23.88,24.43,23.5,2.234,2.438,138,20.02,3.726,747.1362,12.53,0.09160475,0.1013036,0.5857517
"2019-04-01 15:25:00",63933,"CKVY",13.72,44.34,44.97,45.57,44.34,44.35,44.52,42.74,0.44,24.12,24.88,23.62,1.736,1.96,124.1,18.7,1.973,729.9828,12.53,0.09160475,0.1013036,0.5857517
"2019-04-01 15:30:00",63934,"CKVY",13.72,43.59,43.44,44.46,42.55,45.69,47.64,44.32,0.44,24.09,25.16,23.44,1.508,1.664,129.3,13.88,2.85,731.2075,12.53,0.08682446,0.09658119,0.5507106
"2019-04-01 15:35:00",63935,"CKVY",13.72,46.37,44.74,46.43,43.53,41.5,45.93,41.5,0.444,24.13,24.41,23.81,1.134,1.268,144.1,6.419,1.754,734.627,12.53,0.08682446,0.09658119,0.5507106
"2019-04-01 15:40:00",63936,"CKVY",13.71,50.26,47.9,50.26,46.31,36.43,41.98,36.43,0.451,24.28,24.66,23.88,0.866,1.005,142.5,4.635,1.315,755.5042,12.53,0.08682446,0.09658119,0.5507106
"2019-04-01 15:45:00",63937,"CKVY",13.71,44.34,47.1,50.51,44.09,47.61,47.81,35.5,0.472,24.6,25.85,23.68,1.019,0.889,154.3,15.38,3.946,743.7662,12.53,0.08879518,0.09716299,0.5130221
"2019-04-01 15:50:00",63938,"CKVY",13.7,43.22,44.32,45.2,43.1,44.86,47.57,43.15,0.426,24.45,26.11,23.18,1.619,1.271,140.8,12.17,3.069,712.3091,12.53,0.08879518,0.09716299,0.5130221
"2019-04-01 15:55:00",63939,"CKVY",13.7,42.79,42.83,43.22,42.61,45.55,46.72,44.73,0.425,23.35,23.95,22.73,2.274,1.993,136.1,4.593,3.069,675.7175,12.53,0.08879518,0.09716299,0.5130221
"2019-04-01 16:00:00",63940,"CKVY",13.69,43.71,43.32,43.77,42.72,45.03,45.62,43.32,0.436,23.12,23.88,22.54,1.895,2.135,133.3,4.721,1.973,646.9049,12.53,0.07462082,0.08315216,0.4738258
"2019-04-01 16:05:00",63941,"CKVY",13.68,43.76,43.99,44.32,43.64,46.02,46.02,43.55,0.446,23.66,24.36,23.32,1.6,1.737,112.1,5.839,1.973,619.4457,12.53,0.07462082,0.08315216,0.4738258
"2019-04-01 16:10:00",63942,"CKVY",13.68,42.03,42.9,43.76,41.97,48.01,48.01,45.75,0.436,23.89,24.43,23.56,1.547,1.521,131.2,6.205,2.85,585.1042,12.53,0.07462082,0.08315216,0.4738258
"2019-04-01 16:15:00",63943,"CKVY",13.68,42.58,42.17,42.58,41.97,46.22,48.66,46.19,0.428,23.66,24.49,23.27,1.914,1.705,143.6,4.293,2.85,544.415,12.53,0.05833669,0.06546111,0.4321713
"2019-04-01 16:20:00",63944,"CKVY",13.67,42.33,42.52,42.71,42.27,46.73,46.73,45.02,0.429,23.15,23.59,22.64,2.276,2.137,144.8,2.652,3.288,506.8699,12.53,0.05833669,0.06546111,0.4321713
"2019-04-01 16:25:00",63945,"CKVY",13.66,40.48,41.43,42.46,40.36,57.53,57.53,46.63,0.492,24.91,26.68,23.34,2.39,2.327,142.8,9.11,3.507,461.7664,12.53,0.05833669,0.06546111,0.4321713
"2019-04-01 16:30:00",63946,"CKVY",13.66,41.47,40.58,41.47,39.99,47.63,59.46,47.45,0.423,25.4,27.25,22.81,2.815,2.621,153.6,3.454,3.946,405.8379,12.52,0.04214048,0.04897055,0.3884479
"2019-04-01 16:35:00",63947,"CKVY",13.67,41.96,41.63,42.08,41.28,46.63,52.43,46.63,0.422,24.39,25.81,22.66,3.076,2.93,163.7,12.97,4.165,374.597,12.52,0.04214048,0.04897055,0.3884479
"2019-04-01 16:40:00",63948,"CKVY",13.68,42.83,42.3,42.83,41.9,44.03,46.49,44.03,0.412,22.49,23.23,21.9,3.47,3.32,180.9,11.76,4.603,362.7182,12.52,0.04214048,0.04897055,0.3884479
"2019-04-01 16:45:00",63949,"CKVY",13.68,43.38,43.08,43.38,42.76,44.92,46.08,42.89,0.429,22.6,23.87,21.83,3.039,3.293,179.5,9.68,3.946,373.1457,12.52,0.04072601,0.04924814,0.3444425
"2019-04-01 16:50:00",63950,"CKVY",13.69,42.89,43,43.5,42.58,43.41,45.95,43.41,0.407,22.78,24.02,22.11,2.544,2.775,149.6,8.85,2.192,371.5431,12.51,0.04072601,0.04924814,0.3444425
"2019-04-01 16:55:00",63951,"CKVY",13.69,43.38,43.36,43.75,42.83,42.24,43.41,41.87,0.404,22.13,22.65,21.74,1.779,2.158,149,5.007,1.973,366.4402,12.51,0.04072601,0.04924814,0.3444425
"2019-04-01 17:00:00",63952,"CKVY",13.7,44.62,43.62,44.62,43.07,41.97,44.37,41.97,0.42,22.57,23.64,21.9,1.191,1.479,149.9,7.065,1.754,353.6248,12.51,0.03637376,0.04321104,0.2988988
"2019-04-01 17:05:00",63953,"CKVY",13.7,43.01,43.86,44.68,42.95,44.09,48.04,41.76,0.415,23.84,25.41,22.48,1.285,1.121,154.2,21.78,4.384,337.1576,12.51,0.03637376,0.04321104,0.2988988
"2019-04-01 17:10:00",63954,"CKVY",13.7,42.33,42.51,43.07,42.27,46.49,47.42,43.99,0.427,22.71,23.82,22.18,1.807,1.576,192,9.51,3.946,312.9959,12.51,0.03637376,0.04321104,0.2988988
"2019-04-01 17:15:00",63955,"CKVY",13.72,42.4,42.41,42.58,42.21,47.73,48.08,44.95,0.439,23.45,24.25,22.45,2.499,2.108,189.7,12.92,3.726,291.3636,12.51,0.0267043,0.03172145,0.251977
"2019-04-01 17:20:00",63956,"CKVY",13.71,42.34,42.39,42.53,42.22,48.49,50.07,46.57,0.445,24.18,25.06,23.33,2.817,2.839,183.3,19.25,5.261,271.5985,12.51,0.0267043,0.03172145,0.251977
"2019-04-01 17:25:00",63957,"CKVY",13.73,42.47,42.46,42.71,42.22,46.81,50.2,46.02,0.432,24.37,25.31,23.28,2.699,2.699,210.3,20.15,3.507,262.9214,12.51,0.0267043,0.03172145,0.251977
"2019-04-01 17:30:00",63958,"CKVY",13.72,42.72,42.54,42.78,42.34,47.94,49.79,46.5,0.447,24.28,25.05,23.42,2.792,2.764,206.3,17.12,3.726,266.1658,12.51,0.02726479,0.03409042,0.2048509
"2019-04-01 17:35:00",63959,"CKVY",13.73,42.35,42.48,42.72,42.23,46.75,49.01,46.06,0.429,23.8,24.71,23.08,2.83,2.754,183.4,6.756,4.165,275.8756,12.51,0.02726479,0.03409042,0.2048509
"2019-04-01 17:40:00",63960,"CKVY",13.74,42.48,42.48,42.6,42.35,48.16,49.12,46.64,0.445,24.03,24.79,23.42,2.922,2.895,172,7.745,3.946,273.2075,12.51,0.02726479,0.03409042,0.2048509
"2019-04-01 17:45:00",63961,"CKVY",13.74,42.61,42.55,42.73,42.42,48.29,49.18,47.37,0.448,24.39,24.88,23.87,2.924,2.914,172.8,7.676,3.726,267.1641,12.51,0.0264292,0.0333952,0.1584648
"2019-04-01 17:50:00",63962,"CKVY",13.75,42.24,42.34,42.73,42.11,48.71,52.03,46.24,0.445,24.2,26.12,23.01,2.775,2.85,165.3,7.866,3.507,254.4839,12.51,0.0264292,0.0333952,0.1584648
"2019-04-01 17:55:00",63963,"CKVY",13.75,41.8,41.88,42.3,41.56,46.37,48.67,46.34,0.417,23.4,24.33,22.59,2.634,2.726,148.6,5.51,3.288,238.5911,12.5,0.0264292,0.0333952,0.1584648
"2019-04-01 18:00:00",63964,"CKVY",13.76,41.5,41.7,41.87,41.43,48.19,50.01,46.24,0.428,23.25,24.39,22.56,2.453,2.538,148.6,5.168,2.85,223.8757,12.5,0.01956296,0.02579341,0.1133132
"2019-04-01 18:05:00",63965,"CKVY",13.76,41,41.21,41.56,40.88,52,53.37,47.92,0.453,24.14,25.47,23.11,2.33,2.382,151.6,7.403,2.85,203.8022,12.5,0.01956296,0.02579341,0.1133132
"2019-04-01 18:10:00",63966,"CKVY",13.76,41.56,41.22,41.68,40.82,48.43,53.44,48.05,0.431,24.03,25.39,23.26,2.28,2.317,157.8,5.013,3.069,189.4568,12.5,0.01956296,0.02579341,0.1133132
"2019-04-01 18:15:00",63967,"CKVY",13.77,41.06,41.47,41.68,41.06,51.59,51.59,47.54,0.451,23.69,24.69,23.07,2.126,2.218,148.5,4.852,2.63,173.5789,12.5,0.01302222,0.01796268,0.07074177
"2019-04-01 18:20:00",63968,"CKVY",13.78,40.88,40.96,41.13,40.82,52.17,52.27,50.52,0.453,24.37,24.87,23.93,2.05,2.079,157,8.72,2.85,163.6182,12.5,0.01302222,0.01796268,0.07074177
"2019-04-01 18:25:00",63969,"CKVY",13.78,40.2,40.59,41.06,40.14,54.85,55.53,52.24,0.464,25.31,25.86,24.5,2.06,2.024,169.5,7.886,3.069,151.2763,12.5,0.01302222,0.01796268,0.07074177
"2019-04-01 18:30:00",63970,"CKVY",13.79,39.52,39.42,40.26,38.9,59.41,61.19,54.95,0.489,25.95,27.22,25.08,2.126,2.089,147.9,11.79,2.85,128.7197,12.5,0.00601482,0.009707436,0.03508186
"2019-04-01 18:35:00",63971,"CKVY",13.8,37.74,38.25,39.46,37.74,64.35,64.56,59.65,0.494,26.85,27.39,26.38,2.617,2.362,137.7,14.8,4.603,106.1669,12.5,0.00601482,0.009707436,0.03508186
"2019-04-01 18:40:00",63972,"CKVY",13.81,37.62,37.86,38.11,37.56,65.42,66.11,63.53,0.5,26.95,27.48,26.59,2.76,2.712,161.8,5.418,3.507,86.82229,12.5,0.00601482,0.009707436,0.03508186
"2019-04-01 18:45:00",63973,"CKVY",13.82,37.81,37.74,38.06,37.44,65.94,66.69,64.15,0.508,27.21,27.61,26.79,3.032,2.853,161.9,4.218,3.946,74.67394,12.49,0.000599329,0.003709252,0.01467216
"2019-04-01 18:50:00",63974,"CKVY",13.78,37.94,37.79,38,37.44,63.82,67.18,63.75,0.494,27.08,27.79,26.6,3.403,3.202,159.1,1.946,5.261,66.76311,12.49,0.000599329,0.003709252,0.01467216
"2019-04-01 18:55:00",63975,"CKVY",13.83,38.56,38.35,39.11,37.69,65.4,65.84,57.3,0.518,26.34,28.05,25.01,4.064,3.785,146.7,4.318,5.699,60.80606,12.49,0.000599329,0.003709252,0.01467216
"2019-04-01 19:00:00",63976,"CKVY",13.46,39.18,38.51,39.24,37.82,64.5,68.55,62.34,0.524,27.81,28.86,26.47,3.86,3.973,208.9,23.88,3.507,54.80507,12.49,0.002036522,0.002999386,0.004901963
"2019-04-01 19:05:00",63977,"CKVY",13.22,38.44,39.14,39.36,38.37,65.36,67.11,60.56,0.516,28,28.98,26.69,3.162,3.544,240,32.8,3.288,48.49637,12.49,0.002036522,0.002999386,0.004901963
"2019-04-01 19:10:00",63978,"CKVY",13.15,38.68,38.47,38.68,38.31,63.17,65.26,62.86,0.503,27.34,27.8,26.91,1.756,2.435,258.6,17.84,2.63,42.56086,12.49,0.002036522,0.002999386,0.004901963
"2019-04-01 19:15:00",63979,"CKVY",13.09,38.93,38.86,39.06,38.56,65.61,65.64,62.1,0.528,27.43,28.41,26.84,1.479,1.582,234.2,16.49,3.069,37.66957,12.49,0.0001491405,0.0006327935,0.0003595304
"2019-04-01 19:20:00",63980,"CKVY",13.06,38.44,38.72,38.94,38.38,67.67,68.8,65.33,0.534,28.7,29.24,28.18,1.539,1.52,247,8.17,3.726,34.39772,12.49,0.0001491405,0.0006327935,0.0003595304
"2019-04-01 19:25:00",63981,"CKVY",13.03,38.38,38.48,38.57,38.32,68.22,68.32,66.81,0.537,28.7,28.96,28.43,2.227,1.834,245.4,7.195,3.288,30.4011,12.49,0.0001491405,0.0006327935,0.0003595304
"2019-04-01 19:30:00",63982,"CKVY",13.01,38.2,38.21,38.44,37.95,68.22,70.48,68.15,0.533,29.06,29.46,28.6,2.754,2.495,253.9,7.898,4.822,24.21982,12.49,-0.001694585,-0.001913424,2.5E-07
"2019-04-01 19:35:00",63983,"CKVY",12.99,37.65,37.98,38.32,37.59,69.84,69.87,67.95,0.534,28.72,29.01,28.44,3.265,2.994,264.8,6.038,5.261,17.24145,12.49,-0.001694585,-0.001913424,2.5E-07
"2019-04-01 19:40:00",63984,"CKVY",12.98,37.9,37.77,37.96,37.46,68.33,70.32,68.13,0.528,28.52,28.85,28.22,3.768,3.558,279,8.04,5.261,12.02241,12.49,-0.001694585,-0.001913424,2.5E-07
"2019-04-01 19:45:00",63985,"CKVY",12.97,37.78,37.58,37.9,37.1,68.03,71.29,68.03,0.523,28.51,28.92,28.02,4.123,3.955,271,7.682,5.48,8.841294,12.49,-0.0004865981,-0.0001668681,2.5E-07
"2019-04-01 19:50:00",63986,"CKVY",12.97,37.84,38.37,39.2,37.72,68.78,68.85,60.51,0.53,27.69,28.68,26.29,4.077,4.204,282.5,7.603,7.234,6.371026,12.49,-0.0004865981,-0.0001668681,2.5E-07
"2019-04-01 19:55:00",63987,"CKVY",12.96,37.1,37.51,37.97,37.1,72.11,72.11,68.85,0.54,28.56,29.01,28.25,4.339,4.147,286.8,6.071,5.918,4.06223,12.49,-0.0004865981,-0.0001668681,2.5E-07
"2019-04-01 20:00:00",63988,"CKVY",12.96,37.29,36.85,37.35,36.49,70.12,74,69.74,0.529,28.74,29.19,28.17,4.542,4.509,299.8,8.88,5.699,2.286332,12.49,3.754296E-05,0.0005125083,2.5E-07
"2019-04-01 20:05:00",63989,"CKVY",12.94,36.73,37.03,37.35,36.61,72.56,72.56,69.64,0.535,28.51,28.76,28.15,4.532,4.435,306.9,7.608,5.042,1.240184,12.49,3.754296E-05,0.0005125083,2.5E-07
"2019-04-01 20:10:00",63990,"CKVY",12.94,37.1,36.82,37.17,36.55,69.88,72.97,69.88,0.523,28.47,28.85,28.15,4.267,4.455,316.6,6.512,5.699,0.632831,12.49,3.754296E-05,0.0005125083,2.5E-07
"2019-04-01 20:15:00",63991,"CKVY",12.93,37.66,37.4,37.66,37.1,68.75,69.92,68.61,0.526,28.16,28.34,27.88,3.782,4.01,327.6,4.615,4.384,0.248858,12.48,-0.0001792304,0.000226129,2.5E-07
"2019-04-01 20:20:00",63992,"CKVY",12.92,37.85,37.72,37.91,37.48,67.62,68.75,67.62,0.521,28.21,28.35,27.99,3.453,3.615,336.8,3.043,3.946,0.06656116,12.48,-0.0001792304,0.000226129,2.5E-07
"2019-04-01 20:25:00",63993,"CKVY",12.93,38.03,38,38.22,37.78,67.14,67.89,67,0.521,28.18,28.35,27.99,2.972,3.207,333.3,5.067,3.726,0.003371052,12.48,-0.0001792304,0.000226129,2.5E-07
"2019-04-01 20:30:00",63994,"CKVY",12.92,36.8,37.96,38.22,36.8,73.87,73.87,66.73,0.546,28.38,29.32,28,2.51,2.719,303.4,31.04,2.85,0,12.48,-0.00104704,-0.0008710925,2.5E-07
"2019-04-01 20:35:00",63995,"CKVY",12.92,36,36.17,36.86,35.88,77.51,77.61,73.87,0.556,29.55,29.81,29.21,1.931,2.265,263.6,3.199,2.63,0,12.48,-0.00104704,-0.0008710925,2.5E-07
"2019-04-01 20:40:00",63996,"CKVY",12.91,36.44,36.24,36.5,35.94,76.97,77.58,76.76,0.561,29.75,29.98,29.54,1.338,1.599,281.6,5.679,1.315,0,12.48,-0.00104704,-0.0008710925,2.5E-07
"2019-04-01 20:45:00",63997,"CKVY",12.91,36.19,36.3,36.56,36.07,78.61,78.72,76.97,0.568,30.1,30.28,29.87,1.234,1.297,339,25.91,1.973,0,12.48,-0.003488893,-0.004467591,2.5E-07
"2019-04-01 20:50:00",63998,"CKVY",12.91,36.51,36.32,36.63,36.13,76.9,78.68,76.8,0.562,30.07,30.28,29.83,1.232,1.207,343.8,7.722,1.973,0,12.48,-0.003488893,-0.004467591,2.5E-07
"2019-04-01 20:55:00",63999,"CKVY",12.91,36.94,36.65,36.94,36.38,73.06,76.87,73.06,0.544,29.7,30.05,29.06,1.246,1.246,352.4,2.482,1.315,0,12.48,-0.003488893,-0.004467591,2.5E-07
"2019-04-01 21:00:00",64000,"CKVY",12.91,37.81,37.36,37.81,36.88,68.53,72.99,68.53,0.528,28.76,29.15,28.32,1.2,1.221,5.423,1.66,1.973,0,12.48,-0.004189617,-0.005652548,2.5E-07
"2019-04-01 21:05:00",64001,"CKVY",12.9,37.99,37.98,38.12,37.69,68.46,68.7,67.88,0.531,28.46,28.74,28.22,1.227,1.212,3.793,3.071,2.192,0,12.48,-0.004189617,-0.005652548,2.5E-07
"2019-04-01 21:10:00",64002,"CKVY",12.9,37.62,37.87,38.06,37.62,73.34,73.34,68.43,0.56,28.9,29.88,28.48,1.182,1.22,356.2,56.55,1.754,0,12.48,-0.004189617,-0.005652548,2.5E-07
"2019-04-01 21:15:00",64003,"CKVY",12.89,36.7,36.8,37.62,36.51,74.58,77.53,73.34,0.549,29.96,30.56,29.37,1.516,1.38,186.4,15.87,3.726,0,12.48,-0.004048738,-0.005407831,2.5E-07
"2019-04-01 21:20:00",64004,"CKVY",12.89,37.07,36.95,37.13,36.7,74.37,76.05,73.34,0.556,29.66,30.05,29.18,1.698,1.694,195.4,25.89,3.507,0,12.48,-0.004048738,-0.005407831,2.5E-07
"2019-04-01 21:25:00",64005,"CKVY",12.88,36.88,37.01,37.13,36.82,73.3,74.37,71.31,0.544,29.07,29.73,28.57,1.771,1.722,137.4,28.55,1.754,0,12.48,-0.004048738,-0.005407831,2.5E-07
"2019-04-01 21:30:00",64006,"CKVY",12.87,36.39,36.53,36.88,36.14,75.02,76.05,73.3,0.546,29.31,29.55,29.04,1.714,1.614,152.7,21.76,4.165,0,12.48,-0.003435874,-0.00438834,2.5E-07
"2019-04-01 21:35:00",64007,"CKVY",12.87,36.64,36.52,36.76,36.2,74.89,76.29,74.03,0.55,29.4,29.88,28.86,1.932,1.673,200.7,12.1,4.165,0,12.48,-0.003435874,-0.00438834,2.5E-07
"2019-04-01 21:40:00",64008,"CKVY",12.88,36.39,36.53,36.7,36.21,76.81,76.85,74.51,0.559,29.52,29.83,29.23,2.269,2.151,167,25.38,3.946,0,12.48,-0.003435874,-0.00438834,2.5E-07
"2019-04-01 21:45:00",64009,"CKVY",12.88,35.78,36.07,36.39,35.65,79.46,79.94,76.78,0.564,30,30.3,29.68,2.157,2.229,134.4,20.99,3.726,0,12.48,-0.003050381,-0.003770888,2.5E-07
"2019-04-01 21:50:00",64010,"CKVY",12.87,36.03,35.81,36.03,35.59,77.81,79.94,77.81,0.558,29.97,30.24,29.69,2.245,2.175,134.9,37.37,6.138,0,12.48,-0.003050381,-0.003770888,2.5E-07
"2019-04-01 21:55:00",64011,"CKVY",12.87,35.97,36.13,36.34,35.84,77.2,78.19,76.3,0.553,29.69,29.9,29.48,2.243,2.085,150.4,31.43,4.822,0,12.48,-0.003050381,-0.003770888,2.5E-07
"2019-04-01 22:00:00",64012,"CKVY",12.87,36.71,36.62,36.96,35.91,74.66,77.13,73.35,0.55,29.3,29.6,29.06,2.396,2.463,131.6,47.35,4.603,0,12.48,-0.002798352,-0.003381745,2.5E-07
"2019-04-01 22:05:00",64013,"CKVY",12.87,36.22,36.62,36.83,36.15,75.45,75.45,73.28,0.545,29.2,29.42,28.98,2.065,2.238,188.1,28.33,3.507,0,12.48,-0.002798352,-0.003381745,2.5E-07
"2019-04-01 22:10:00",64014,"CKVY",12.87,36.22,35.99,36.28,35.66,74.52,76.99,74.52,0.539,29.06,29.34,28.85,1.87,2.172,145.7,21.85,3.288,0,12.48,-0.002798352,-0.003381745,2.5E-07
"2019-04-01 22:15:00",64015,"CKVY",12.87,36.22,36.21,36.34,36.09,74.45,74.59,74.18,0.538,28.86,29,28.73,1.11,1.426,23.07,66,0.658,0,12.48,-0.003047413,-0.003774485,2.5E-07
"2019-04-01 22:20:00",64016,"CKVY",12.85,36.15,36.29,36.46,36.03,74.73,74.73,73.63,0.539,28.82,28.97,28.67,0.69,0.975,114.4,30.76,1.534,0,12.48,-0.003047413,-0.003774485,2.5E-07
"2019-04-01 22:25:00",64017,"CKVY",12.86,35.47,35.72,36.15,35.35,76.44,76.55,74.69,0.537,28.85,29.02,28.69,0.875,0.584,54.38,15.1,4.165,0,12.48,-0.003047413,-0.003774485,2.5E-07
"2019-04-01 22:30:00",64018,"CKVY",12.86,35.54,35.5,35.66,35.35,75.76,76.58,75.69,0.533,28.79,28.96,28.63,2.003,1.439,55.58,6.731,4.165,0,12.48,-0.004527888,-0.006275445,2.5E-07
"2019-04-01 22:35:00",64019,"CKVY",12.85,35.54,35.62,35.78,35.41,76.13,76.17,75.1,0.536,28.7,28.86,28.55,2.926,2.49,64.73,7.673,5.48,0,12.48,-0.004527888,-0.006275445,2.5E-07
"2019-04-01 22:40:00",64020,"CKVY",12.85,35.6,35.6,35.78,35.41,75.69,76.34,75.34,0.534,28.73,28.88,28.54,3.243,3.181,63.84,6.604,3.507,0,12.48,-0.004527888,-0.006275445,2.5E-07
"2019-04-01 22:45:00",64021,"CKVY",12.85,35.6,35.47,35.66,35.23,75.38,76.3,75.24,0.532,28.6,28.77,28.46,3.349,3.25,56.28,4.594,5.48,0,12.48,-0.001883253,-0.002053651,2.5E-07
"2019-04-01 22:50:00",64022,"CKVY",12.85,35.66,35.62,35.78,35.41,75.1,75.41,74.86,0.531,28.56,28.66,28.4,3.372,3.419,49.51,8.01,5.261,0,12.48,-0.001883253,-0.002053651,2.5E-07
"2019-04-01 22:55:00",64023,"CKVY",12.85,34.36,35.38,35.78,34.36,79.88,79.88,75.07,0.536,28.64,28.87,28.43,3.025,3.118,8.5,76.81,5.261,0,12.48,-0.001883253,-0.002053651,2.5E-07
"2019-04-01 23:00:00",64024,"CKVY",12.85,35.04,34.68,35.29,34.18,77.95,81,77.16,0.538,28.88,29.14,28.69,2.823,3.009,260.4,18.44,5.261,0,12.48,-0.001754665,-0.001877167,2.5E-07
"2019-04-01 23:05:00",64025,"CKVY",12.84,33.93,34.1,35.04,33.68,81.8,82.7,78.02,0.54,28.97,29.17,28.74,2.554,2.635,217.8,18.27,4.603,0,12.48,-0.001754665,-0.001877167,2.5E-07
"2019-04-01 23:10:00",64026,"CKVY",12.84,33.32,33.68,34.05,33.19,84.2,84.2,81.7,0.542,29.04,29.23,28.89,2.686,2.743,236.3,14.36,3.507,0,12.48,-0.001754665,-0.001877167,2.5E-07
"2019-04-01 23:15:00",64027,"CKVY",12.84,33.75,33.37,33.75,33.19,82.8,84.3,82.8,0.543,29.06,29.27,28.88,2.121,2.324,232.9,32.06,3.507,0,12.48,-0.002701709,-0.00323521,2.5E-07
"2019-04-01 23:20:00",64028,"CKVY",12.82,33.51,33.53,33.81,33.38,83.2,83.3,82.8,0.54,28.96,29.18,28.83,1.359,1.727,7.06,59.67,1.315,0,12.48,-0.002701709,-0.00323521,2.5E-07
"2019-04-01 23:25:00",64029,"CKVY",12.84,34.44,34.08,34.5,33.38,79.68,83.3,79.68,0.537,28.93,29.16,28.74,1.54,1.398,257.1,13.95,3.726,0,12.48,-0.002701709,-0.00323521,2.5E-07
"2019-04-01 23:30:00",64030,"CKVY",12.83,34.13,34.31,34.56,34.06,80.1,80.1,79.41,0.533,28.72,28.9,28.52,1.183,1.453,330.7,82.7,2.192,0,12.48,-0.00377163,-0.004954766,2.5E-07
"2019-04-01 23:35:00",64031,"CKVY",12.82,33.51,33.86,34.19,33.45,82.5,82.5,79.96,0.535,28.64,28.88,28.42,1.418,1.211,10.32,38.78,2.411,0,12.48,-0.00377163,-0.004954766,2.5E-07
"2019-04-01 23:40:00",64032,"CKVY",12.81,33.94,33.78,34.06,33.57,81.7,82.7,81.7,0.54,28.95,29.1,28.8,1.159,1.3,339.2,8.84,2.411,0,12.48,-0.00377163,-0.004954766,2.5E-07
"2019-04-01 23:45:00",64033,"CKVY",12.81,34.68,34.26,34.81,33.88,79.07,81.8,79,0.538,28.95,29.09,28.79,1.643,1.352,325.2,15.06,2.85,0,12.48,-0.004090748,-0.005509824,2.5E-07
"2019-04-01 23:50:00",64034,"CKVY",12.81,34.19,34.49,34.87,34.13,80.1,80.1,78.52,0.534,28.72,28.98,28.49,2.107,1.909,260.6,10.55,3.288,0,12.48,-0.004090748,-0.005509824,2.5E-07
"2019-04-01 23:55:00",64035,"CKVY",12.81,32.83,33.35,34.19,32.7,85.5,85.6,80.1,0.54,28.82,29.05,28.6,2.628,2.332,262.6,5.899,5.042,0,12.48,-0.004090748,-0.005509824,2.5E-07
"2019-04-02 00:00:00",64036,"CKVY",12.8,32.64,32.81,33.01,32.58,86.2,86.2,85,0.54,28.95,29.12,28.79,2.991,2.889,270.3,9.14,4.603,0,12.48,-0.002862622,-0.003482604,2.5E-07
"2019-04-02 00:05:00",64037,"CKVY",12.8,32.33,32.47,32.7,32.21,87.8,87.9,86.1,0.543,29.09,29.35,28.85,2.726,2.87,247.2,15.61,2.411,0,12.48,-0.002862622,-0.003482604,2.5E-07
"2019-04-02 00:10:00",64038,"CKVY",12.8,32.95,32.73,33.01,32.33,85.1,87.8,85.1,0.54,29.07,29.28,28.87,1.999,2.416,287.3,11.83,2.192,0,12.48,-0.002862622,-0.003482604,2.5E-07
"2019-04-02 00:15:00",64039,"CKVY",12.8,32.95,32.78,33.08,32.46,84.9,86.3,84.9,0.539,28.94,29.1,28.72,1.504,1.686,262.1,16.38,2.63,0,12.48,-0.003090322,-0.003820479,2.5E-07
"2019-04-02 00:20:00",64040,"CKVY",12.8,32.58,32.69,33.01,32.46,87,87.1,84.9,0.544,29.04,29.22,28.83,1.314,1.467,245.5,16,2.63,0,12.48,-0.003090322,-0.003820479,2.5E-07
"2019-04-02 00:25:00",64041,"CKVY",12.8,32.02,32.41,32.58,32.02,88.2,88.2,86.9,0.539,29.05,29.24,28.77,1.039,1.167,287.4,56.81,1.096,0,12.48,-0.003090322,-0.003820479,2.5E-07
"2019-04-02 00:30:00",64042,"CKVY",12.8,32.09,32.08,32.21,31.96,88.7,89,88.2,0.544,29.14,29.33,28.87,0.709,0.814,52.16,40.71,2.192,0,12.48,-0.004334459,-0.005954738,2.5E-07
"2019-04-02 00:35:00",64043,"CKVY",12.8,32.46,32.09,32.58,31.84,87.9,89.5,87.9,0.547,29.21,29.41,28.96,1.12,0.857,131.7,11.54,3.069,0,12.48,-0.004334459,-0.005954738,2.5E-07
"2019-04-02 00:40:00",64044,"CKVY",12.79,33.32,32.95,33.38,32.46,83.8,87.9,83.8,0.54,29.13,29.35,28.91,1.29,1.237,136.4,2.562,2.411,0,12.48,-0.004334459,-0.005954738,2.5E-07
"2019-04-02 00:45:00",64045,"CKVY",12.79,32.95,33.18,33.45,32.83,84.7,84.8,83.3,0.538,28.81,29.06,28.63,1.218,1.325,135.2,0.085,0.877,0,12.48,-0.004339354,-0.005962724,2.5E-07
"2019-04-02 00:50:00",64046,"CKVY",12.79,32.95,33.01,33.2,32.83,85.3,85.3,84.4,0.541,28.91,29.08,28.74,0.587,0.872,164.6,69.91,2.192,0,12.48,-0.004339354,-0.005962724,2.5E-07
"2019-04-02 00:55:00",64047,"CKVY",12.79,33.32,33.15,33.57,32.83,83.5,85.6,83.3,0.538,29.02,29.15,28.84,0.831,0.639,300.1,9.61,3.069,0,12.48,-0.004339354,-0.005962724,2.5E-07
"2019-04-02 01:00:00",64048,"CKVY",12.78,30.36,31.53,33.39,30.36,92.3,92.3,83.5,0.528,28.33,28.94,27.99,1.638,1.182,268.1,5.579,3.507,0,12.48,-0.004632647,-0.006532946,2.5E-07
"2019-04-02 01:05:00",64049,"CKVY",12.78,29.8,30.09,30.42,29.68,94.8,94.8,92.3,0.53,28.42,28.79,27.95,1.998,1.932,239.6,85.8,2.85,0,12.48,-0.004632647,-0.006532946,2.5E-07
"2019-04-02 01:10:00",64050,"CKVY",12.78,30.48,30.28,30.48,29.74,94.9,96,94.8,0.545,29.11,29.44,28.43,1.723,1.958,257,12.15,3.069,0,12.48,-0.004632647,-0.006532946,2.5E-07
"2019-04-02 01:15:00",64051,"CKVY",12.78,30.42,30.43,30.55,30.36,94.1,94.9,94.1,0.539,29.03,29.2,28.87,1.254,1.49,295.4,9.84,1.973,0,12.48,-0.003786458,-0.004942666,2.5E-07
"2019-04-02 01:20:00",64052,"CKVY",12.77,31.17,30.73,31.17,30.24,92.3,94.3,92.2,0.545,29.05,29.27,28.71,1.587,1.328,257.6,13.12,3.726,0,12.48,-0.003786458,-0.004942666,2.5E-07
"2019-04-02 01:25:00",64053,"CKVY",12.77,30.86,31,31.23,30.8,91.2,92.3,90.9,0.532,28.78,29.13,28.52,2.582,1.947,223.8,6.363,6.138,0,12.48,-0.003786458,-0.004942666,2.5E-07
"2019-04-02 01:30:00",64054,"CKVY",12.77,30.37,30.65,30.86,30.31,92.4,92.4,91.2,0.528,28.55,28.74,28.32,3.595,3.191,243,7.207,6.138,0,12.48,-0.003439084,-0.004358827,2.5E-07
"2019-04-02 01:35:00",64055,"CKVY",12.77,30.12,30.35,30.61,30,92.9,93,92.4,0.526,28.5,28.79,28.19,3.597,3.668,244,11.22,3.946,0,12.48,-0.003439084,-0.004358827,2.5E-07
"2019-04-02 01:40:00",64056,"CKVY",12.77,29.5,29.72,30.06,29.5,94.1,94.1,92.9,0.519,28.05,28.28,27.91,2.404,3.12,205.3,7.952,2.192,0,12.48,-0.003439084,-0.004358827,2.5E-07
"2019-04-02 01:45:00",64057,"CKVY",12.76,28.82,29.21,29.5,28.76,95.1,95.1,93.9,0.51,27.75,28.03,27.44,1.086,1.64,171.2,90.8,1.315,0,12.48,-0.002995332,-0.003646526,2.5E-07
"2019-04-02 01:50:00",64058,"CKVY",12.76,28.7,28.74,28.88,28.64,97.2,97.3,95.1,0.519,27.8,28.19,27.45,0.385,0.645,107.1,102.6,2.192,0,12.48,-0.002995332,-0.003646526,2.5E-07
"2019-04-02 01:55:00",64059,"CKVY",12.76,28.76,28.76,28.88,28.57,98,98.1,97.2,0.525,28.19,28.41,27.94,0.648,0.487,117.8,32.76,1.973,0,12.48,-0.002995332,-0.003646526,2.5E-07
"2019-04-02 02:00:00",64060,"CKVY",12.75,28.95,28.9,29.13,28.7,98.1,98.2,97.9,0.529,28.42,28.66,28.19,0.589,0.631,87.1,6.543,1.096,0,12.48,-0.004829039,-0.007085666,2.5E-07
"2019-04-02 02:05:00",64061,"CKVY",12.74,29.5,29.25,29.63,28.88,98,98.5,98,0.541,28.81,29.14,28.4,0.527,0.612,39.32,49.26,1.315,0,12.48,-0.004829039,-0.007085666,2.5E-07
"2019-04-02 02:10:00",64062,"CKVY",12.74,29.44,29.54,29.69,29.44,96.2,98,96.2,0.53,28.79,29.11,28.49,0.617,0.5,169.4,14.29,2.63,0,12.48,-0.004829039,-0.007085666,2.5E-07
"2019-04-02 02:15:00",64063,"CKVY",12.74,28.64,29.12,29.5,28.58,95.9,96.2,95.4,0.511,28.07,28.55,27.56,1.05,0.892,133.3,21.75,2.411,0,12.48,-0.004794686,-0.006970776,2.5E-07
"2019-04-02 02:20:00",64064,"CKVY",12.73,29.14,28.81,29.14,28.39,98,98.3,95.9,0.533,28.2,28.67,27.46,1.498,1.298,154,16.16,2.63,0,12.48,-0.004794686,-0.006970776,2.5E-07
"2019-04-02 02:25:00",64065,"CKVY",12.73,29.95,29.5,30.01,28.95,96.6,98.7,96.6,0.543,28.98,29.35,28.46,2.008,1.675,187,7.591,5.261,0,12.48,-0.004794686,-0.006970776,2.5E-07
"2019-04-02 02:30:00",64066,"CKVY",12.74,29.88,29.96,30.13,29.82,94.8,96.6,94.6,0.531,28.8,29.19,28.51,3.322,2.629,186.9,6.8,6.357,0,12.48,-0.003778582,-0.004919185,2.5E-07
"2019-04-02 02:35:00",64067,"CKVY",12.73,30.01,29.97,30.26,29.76,94.8,95.4,94.5,0.534,28.72,29.08,28.48,4.081,3.739,176.2,17.69,5.918,0,12.48,-0.003778582,-0.004919185,2.5E-07
"2019-04-02 02:40:00",64068,"CKVY",12.72,29.58,29.8,30.01,29.51,96.7,96.7,94.8,0.535,28.71,28.85,28.58,4.189,4.259,157.3,15.78,4.384,0,12.48,-0.003778582,-0.004919185,2.5E-07
"2019-04-02 02:45:00",64069,"CKVY",12.72,29.76,29.68,29.88,29.51,98,98,96.7,0.547,29.05,29.39,28.7,3.655,3.895,180.8,5.522,4.822,0,12.48,-0.002635262,-0.003067587,2.5E-07
"2019-04-02 02:50:00",64070,"CKVY",12.72,29.88,29.86,29.95,29.7,98.6,98.6,98,0.553,29.42,29.59,29.19,3.422,3.505,178.1,4.604,4.603,0,12.48,-0.002635262,-0.003067587,2.5E-07
"2019-04-02 02:55:00",64071,"CKVY",12.72,29.76,29.8,29.95,29.64,98.7,98.8,98.5,0.551,29.49,29.6,29.32,3.435,3.47,168.9,6.612,4.603,0,12.48,-0.002635262,-0.003067587,2.5E-07
"2019-04-02 03:00:00",64072,"CKVY",12.71,29.7,29.72,29.82,29.58,99.1,99.1,98.7,0.551,29.44,29.55,29.3,2.869,3.191,160.8,13.41,2.85,0,12.48,-0.003085571,-0.003710108,2.5E-07
"2019-04-02 03:05:00",64073,"CKVY",12.7,29.39,29.45,29.64,29.27,100.1,100.2,99,0.55,29.39,29.51,29.21,2.454,2.634,143.5,4.143,2.411,0,12.48,-0.003085571,-0.003710108,2.5E-07
"2019-04-02 03:10:00",64074,"CKVY",12.71,29.2,29.32,29.45,29.2,100.1,100.2,100.1,0.546,29.36,29.5,29.22,1.928,2.147,146.4,1.272,2.192,0,12.48,-0.003085571,-0.003710108,2.5E-07
"2019-04-02 03:15:00",64075,"CKVY",12.71,29.27,29.19,29.33,29.08,100.2,100.2,100.1,0.548,29.22,29.35,29.11,1.961,1.927,152.2,2.854,2.63,0,12.48,-0.003701689,-0.004727451,2.5E-07
"2019-04-02 03:20:00",64076,"CKVY",12.7,29.14,29.16,29.27,29.02,100.1,100.2,100.1,0.544,29.2,29.31,29.05,1.94,1.943,148.6,2.034,2.192,0,12.48,-0.003701689,-0.004727451,2.5E-07
"2019-04-02 03:25:00",64077,"CKVY",12.7,29.39,29.27,29.39,29.14,100.1,100.2,100.1,0.55,29.3,29.44,29.16,1.975,1.961,149.2,1.21,2.192,0,12.48,-0.003701689,-0.004727451,2.5E-07
"2019-04-02 03:30:00",64078,"CKVY",12.7,29.7,29.47,29.7,29.2,100.2,100.2,100.1,0.557,29.5,29.74,29.23,1.958,1.955,151.1,1.743,2.411,0,12.48,-0.003870605,-0.005033371,2.5E-07
"2019-04-02 03:35:00",64079,"CKVY",12.69,29.76,29.69,29.89,29.52,100.2,100.2,100.1,0.559,29.72,29.92,29.55,2.03,2.008,166.1,7.702,2.411,0,12.48,-0.003870605,-0.005033371,2.5E-07
"2019-04-02 03:40:00",64080,"CKVY",12.67,30.13,29.91,30.2,29.7,100.2,100.2,100.1,0.567,29.95,30.23,29.73,1.937,1.994,180.2,3.792,1.973,0,12.48,-0.003870605,-0.005033371,2.5E-07
"2019-04-02 03:45:00",64081,"CKVY",12.68,30.38,30.28,30.51,30.07,98.4,100.2,98.3,0.563,30.13,30.3,29.91,1.554,1.792,201.1,14.75,1.754,0,12.48,-0.003933983,-0.005128035,2.5E-07
"2019-04-02 03:50:00",64082,"CKVY",12.67,30.26,30.29,30.51,30.14,99,99.2,98.2,0.564,29.97,30.11,29.83,1.026,1.251,272.6,30.48,1.973,0,12.48,-0.003933983,-0.005128035,2.5E-07
"2019-04-02 03:55:00",64083,"CKVY",12.67,29.76,29.93,30.26,29.76,100.1,100.2,99,0.559,29.9,30.05,29.78,0.89,0.963,254.1,7.809,1.973,0,12.48,-0.003933983,-0.005128035,2.5E-07
"2019-04-02 04:00:00",64084,"CKVY",12.68,30.2,29.89,30.26,29.7,99.5,100.2,99.4,0.565,29.92,30.31,29.72,1.141,0.921,226.8,28.45,5.042,0,12.48,-0.004567716,-0.006393694,2.5E-07
"2019-04-02 04:05:00",64085,"CKVY",12.66,30.07,30.16,30.26,30.01,98.1,99.4,98,0.554,29.76,30.12,29.54,1.139,1.208,225.8,14.16,1.534,0,12.48,-0.004567716,-0.006393694,2.5E-07
"2019-04-02 04:10:00",64086,"CKVY",12.67,30.07,30.12,30.26,30.01,98.7,98.8,98,0.558,29.7,29.89,29.54,0.855,0.963,237.5,0,0.877,0,12.48,-0.004567716,-0.006393694,2.5E-07
"2019-04-02 04:15:00",64087,"CKVY",12.66,30.2,30.12,30.26,30.01,99.4,99.5,98.7,0.565,29.92,30.13,29.71,0.386,0.706,237.3,0.127,0.877,0,12.48,-0.004628264,-0.006529944,2.5E-07
"2019-04-02 04:20:00",64088,"CKVY",12.66,30.01,30,30.13,29.89,99.9,100,99.4,0.563,29.93,30.05,29.75,0.267,0.297,357.2,39.63,0.658,0,12.48,-0.004628264,-0.006529944,2.5E-07
"2019-04-02 04:25:00",64089,"CKVY",12.66,30.07,30.01,30.14,29.89,99.4,100,99.4,0.562,29.95,30.06,29.81,0.16,0.238,6.03,0.08,0,0,12.48,-0.004628264,-0.006529944,2.5E-07
"2019-04-02 04:30:00",64090,"CKVY",12.66,30.26,30.2,30.38,30.01,99.1,99.4,99.1,0.564,30.01,30.18,29.85,0.045,0.074,5.957,0.048,0,0,12.48,-0.005409224,-0.008380226,2.5E-07
"2019-04-02 04:35:00",64091,"CKVY",12.66,30.26,30.28,30.38,30.13,98.4,99.2,98.4,0.56,30.01,30.18,29.79,0,0.014,6.001,0.056,0,0,12.48,-0.005409224,-0.008380226,2.5E-07
"2019-04-02 04:40:00",64092,"CKVY",12.65,30.38,30.33,30.51,30.13,97.6,98.5,97.6,0.559,29.84,29.98,29.71,0,0,0,0,0,0,12.48,-0.005409224,-0.008380226,2.5E-07
"2019-04-02 04:45:00",64093,"CKVY",12.65,30.5,30.44,30.51,30.26,96.9,97.7,96.9,0.557,29.76,29.91,29.6,0,0,0,0,0,0,12.48,-0.005701825,-0.009115714,2.5E-07
"2019-04-02 04:50:00",64094,"CKVY",12.65,30.51,30.5,30.63,30.32,96.3,97,96.3,0.554,29.65,29.75,29.53,0,0,0,0,0,0,12.49,-0.005701825,-0.009115714,2.5E-07
"2019-04-02 04:55:00",64095,"CKVY",12.64,30.51,30.53,30.63,30.44,96.3,96.3,96,0.554,29.56,29.69,29.45,0,0,0,0,0,0,12.48,-0.005701825,-0.009115714,2.5E-07
"2019-04-02 05:00:00",64096,"CKVY",12.65,30.51,30.49,30.63,30.38,96.8,97.1,96.2,0.556,29.71,29.87,29.51,0,0,0,0,0,0,12.48,-0.005745607,-0.009192972,2.5E-07
"2019-04-02 05:05:00",64097,"CKVY",12.63,30.63,30.58,30.75,30.32,96.3,96.8,96.3,0.556,29.72,29.89,29.46,0,0,0,0,0,0,12.48,-0.005745607,-0.009192972,2.5E-07
"2019-04-02 05:10:00",64098,"CKVY",12.64,30.88,30.78,30.94,30.63,97.3,97.3,96,0.568,29.91,30.2,29.64,0,0,0,0,0,0,12.48,-0.005745607,-0.009192972,2.5E-07
"2019-04-02 05:15:00",64099,"CKVY",12.64,30.88,30.8,30.94,30.63,96.7,97.5,96.6,0.564,30.07,30.3,29.91,0,0,0,0,0,0,12.49,-0.005767089,-0.009227342,2.5E-07
"2019-04-02 05:20:00",64100,"CKVY",12.63,30.75,30.82,30.94,30.69,96.9,97,96.6,0.562,30.01,30.14,29.88,0,0,0,0,0,0,12.49,-0.005767089,-0.009227342,2.5E-07
"2019-04-02 05:25:00",64101,"CKVY",12.64,30.87,30.86,31,30.75,96.2,96.9,96.2,0.561,29.99,30.12,29.8,0,0,0,0,0,0,12.49,-0.005767089,-0.009227342,2.5E-07
"2019-04-02 05:30:00",64102,"CKVY",12.63,31.06,31.02,31.19,30.87,96.5,96.5,96.2,0.568,30.1,30.32,29.92,0,0,0,0,0,0,12.49,-0.005788799,-0.009262078,2.5E-07
"2019-04-02 05:35:00",64103,"CKVY",12.63,31.25,31.12,31.25,30.94,96.2,96.6,96.1,0.57,30.2,30.31,30.06,0,0,0,0,0,0,12.49,-0.005788799,-0.009262078,2.5E-07
"2019-04-02 05:40:00",64104,"CKVY",12.63,31.25,31.26,31.37,31.12,96.4,96.4,96.2,0.571,30.33,30.45,30.17,0,0,0,0,0,0,12.49,-0.005788799,-0.009262078,2.5E-07
"2019-04-02 05:45:00",64105,"CKVY",12.63,31.25,31.24,31.37,31.12,96.6,96.7,96.3,0.572,30.36,30.49,30.22,0,0,0,0,0,0,12.49,-0.005825481,-0.009320769,2.5E-07
"2019-04-02 05:50:00",64106,"CKVY",12.63,31.37,31.34,31.56,31.12,97.7,98,96.6,0.582,30.69,31.04,30.27,0.488,0.178,203.2,16.84,4.165,0,12.49,-0.005825481,-0.009320769,2.5E-07
"2019-04-02 05:55:00",64107,"CKVY",12.62,31.43,31.4,31.56,31.25,99.4,99.4,97.6,0.593,30.96,31.3,30.77,0.946,0.71,234.1,5.785,2.192,0,12.49,-0.005825481,-0.009320769,2.5E-07
"2019-04-02 06:00:00",64108,"CKVY",12.62,31.37,31.38,31.49,31.25,100.1,100.2,99.4,0.596,31.4,31.54,31.15,1.208,1.107,226.7,9.97,1.973,0,12.49,-0.005039145,-0.007354263,0.001392852
"2019-04-02 06:05:00",64109,"CKVY",12.62,31.25,31.35,31.5,31.19,100.1,100.2,100,0.593,31.38,31.54,31.19,1.063,1.173,228.5,4.892,1.754,0,12.49,-0.005039145,-0.007354263,0.001392852
"2019-04-02 06:10:00",64110,"CKVY",12.62,31.31,31.3,31.43,31.18,100.2,100.2,100.1,0.595,31.33,31.46,31.21,0.888,0.962,238.4,6.702,1.754,0,12.49,-0.005039145,-0.007354263,0.001392852
"2019-04-02 06:15:00",64111,"CKVY",12.62,31.25,31.25,31.37,31.12,100.1,100.2,100.1,0.593,31.28,31.41,31.14,0.795,0.847,239.7,3.858,1.534,0,12.49,-0.004755751,-0.006706816,0.00780557
"2019-04-02 06:20:00",64112,"CKVY",12.62,31.25,31.22,31.37,31.06,100.1,100.2,100,0.593,31.26,31.42,31.09,0.643,0.687,234.8,23.92,2.411,0,12.5,-0.004755751,-0.006706816,0.00780557
"2019-04-02 06:25:00",64113,"CKVY",12.62,31.12,31.18,31.31,31,100.2,100.2,100.1,0.59,31.22,31.35,31.03,0.509,0.644,240,0.744,1.754,0,12.5,-0.004755751,-0.006706816,0.00780557
"2019-04-02 06:30:00",64114,"CKVY",12.62,31.06,31.13,31.25,31,100.1,100.2,100.1,0.589,31.16,31.29,31.02,0.403,0.398,239.7,0.088,0.877,0,12.5,0.000126317,0.0001320922,0.02004805
"2019-04-02 06:35:00",64115,"CKVY",12.62,31.12,31.09,31.18,30.87,100.1,100.2,100,0.59,31.12,31.23,30.9,0.526,0.499,233,7.458,1.534,0,12.5,0.000126317,0.0001320922,0.02004805
"2019-04-02 06:40:00",64116,"CKVY",12.62,31.06,31.07,31.18,31,100.2,100.2,100.1,0.589,31.11,31.22,31.02,0.768,0.592,217.5,6.085,1.534,0,12.5,0.000126317,0.0001320922,0.02004805
"2019-04-02 06:45:00",64117,"CKVY",12.62,31.06,31.07,31.18,30.94,100.2,100.2,100.1,0.589,31.1,31.23,30.97,1.078,0.968,208.3,3.494,1.534,0,12.5,0.0001246021,0.0001297458,0.04601143
"2019-04-02 06:50:00",64118,"CKVY",12.61,31.12,31.08,31.25,30.87,100.1,100.2,100.1,0.59,31.12,31.28,30.89,1.001,1.058,218.1,14.85,1.096,0.006683282,12.5,0.0001246021,0.0001297458,0.04601143
"2019-04-02 06:55:00",64119,"CKVY",12.6,31.12,31.08,31.18,31,100.2,100.2,100.1,0.59,31.12,31.23,31.01,1.007,0.993,242.9,2.385,1.754,0.07994735,12.5,0.0001246021,0.0001297458,0.04601143
"2019-04-02 07:00:00",64120,"CKVY",12.61,31,31.02,31.12,30.87,100.1,100.2,100.1,0.587,31.06,31.17,30.89,1.24,1.09,248.3,4.088,2.192,0.2650896,12.5,0.0001641861,0.0001702357,0.0845826
"2019-04-02 07:05:00",64121,"CKVY",12.61,30.75,30.88,31,30.75,100.1,100.2,100.1,0.581,30.91,31.04,30.76,1.765,1.492,246.7,4.093,2.85,0.6380381,12.5,0.0001641861,0.0001702357,0.0845826
"2019-04-02 07:10:00",64122,"CKVY",12.61,30.81,30.83,30.94,30.63,100.2,100.2,100,0.583,30.86,30.98,30.66,2.093,1.984,238.6,2.574,2.85,1.172586,12.5,0.0001641861,0.0001702357,0.0845826
"2019-04-02 07:15:00",64123,"CKVY",12.61,30.87,30.8,31,30.63,100.2,100.2,100.1,0.584,30.83,31.04,30.66,2.031,2.062,224.3,7.082,2.192,1.996157,12.5,0.0003803021,0.0003968895,0.1277954
"2019-04-02 07:20:00",64124,"CKVY",12.6,31,30.91,31.06,30.75,100.2,100.2,100,0.587,30.95,31.1,30.78,1.745,1.913,221.6,6.315,1.973,3.645206,12.5,0.0003803021,0.0003968895,0.1277954
"2019-04-02 07:25:00",64125,"CKVY",12.61,31.12,31.04,31.18,30.87,100.1,100.2,100,0.59,31.07,31.23,30.91,1.339,1.517,209.3,4.285,1.534,6.231277,12.5,0.0003803021,0.0003968895,0.1277954
"2019-04-02 07:30:00",64126,"CKVY",12.61,31.24,31.22,31.37,31.06,100.2,100.2,100.1,0.593,31.25,31.41,31.09,0.841,1.119,203.5,0.632,0.877,9.805397,12.5,0.001335636,0.001414825,0.1730283
"2019-04-02 07:35:00",64127,"CKVY",12.62,31.24,31.26,31.43,31.12,100.1,100.2,100,0.593,31.29,31.47,31.15,0.673,0.721,106.7,12.3,1.534,14.01942,12.5,0.001335636,0.001414825,0.1730283
"2019-04-02 07:40:00",64128,"CKVY",12.63,31.25,31.24,31.37,31.06,100.2,100.2,100.1,0.594,31.27,31.41,31.09,0.817,0.719,84.8,1.518,1.754,19.75547,12.51,0.001335636,0.001414825,0.1730283
"2019-04-02 07:45:00",64129,"CKVY",12.62,31.31,31.22,31.37,31.12,100.1,100.2,100.1,0.595,31.26,31.41,31.14,1.239,1.016,73.79,4.21,1.754,25.75009,12.51,0.003279909,0.003490263,0.2191496
"2019-04-02 07:50:00",64130,"CKVY",12.65,31.49,31.35,31.49,31.12,100.2,100.2,100,0.599,31.38,31.54,31.15,1.398,1.344,52.78,5.36,1.754,32.98415,12.51,0.003279909,0.003490263,0.2191496
"2019-04-02 07:55:00",64131,"CKVY",12.65,31.74,31.54,31.74,31.37,100.2,100.2,100.1,0.605,31.58,31.78,31.4,1.134,1.321,63.9,1.557,1.315,39.40702,12.51,0.003279909,0.003490263,0.2191496
"2019-04-02 08:00:00",64132,"CKVY",12.65,31.86,31.79,31.86,31.61,100.2,100.2,100.1,0.608,31.82,31.91,31.64,0.665,0.893,64.27,0.046,0,45.17229,12.51,0.005212556,0.005544399,0.2653308
"2019-04-02 08:05:00",64133,"CKVY",12.66,31.98,31.87,32.04,31.61,100.1,100.2,100,0.611,31.91,32.09,31.63,0.198,0.435,64.19,0.095,0,48.46378,12.51,0.005212556,0.005544399,0.2653308
"2019-04-02 08:10:00",64134,"CKVY",12.67,32.17,32.07,32.23,31.92,100.1,100.2,100.1,0.615,32.1,32.27,31.94,0.026,0.058,64.22,0.052,0.877,51.55508,12.51,0.005212556,0.005544399,0.2653308
"2019-04-02 08:15:00",64135,"CKVY",12.69,32.1,32.14,32.29,31.92,100.1,100.2,100.1,0.614,32.18,32.33,31.95,0.463,0.204,75.79,10.7,2.192,56.95288,12.51,0.006958734,0.007418714,0.310997
"2019-04-02 08:20:00",64136,"CKVY",12.7,32.35,32.17,32.41,31.92,100.1,100.2,100,0.62,32.2,32.45,31.94,0.784,0.661,74.68,9.43,1.754,65.21552,12.51,0.006958734,0.007418714,0.310997
"2019-04-02 08:25:00",64137,"CKVY",12.72,32.54,32.44,32.66,32.23,100.1,100.2,100.1,0.625,32.47,32.69,32.25,0.761,0.785,52.95,0.034,0.438,73.24599,12.52,0.006958734,0.007418714,0.310997
"2019-04-02 08:30:00",64138,"CKVY",12.75,32.72,32.75,32.91,32.54,100.1,100.2,100.1,0.63,32.78,32.95,32.56,0.517,0.616,8.86,64.58,2.192,78.06066,12.52,0.009244139,0.009846421,0.3558156
"2019-04-02 08:35:00",64139,"CKVY",12.8,32.35,32.59,32.84,32.35,100.1,100.2,100,0.62,32.63,32.89,32.37,0.791,0.597,269.8,15.2,3.069,84.57069,12.52,0.009244139,0.009846421,0.3558156
"2019-04-02 08:40:00",64140,"CKVY",12.83,32.1,32.2,32.47,32.04,100.2,100.2,100.1,0.614,32.23,32.5,32.06,1.837,1.315,257.4,4.197,3.726,91.95334,12.52,0.009244139,0.009846421,0.3558156
"2019-04-02 08:45:00",64141,"CKVY",12.89,32.16,32.2,32.28,31.98,100.1,100.2,100,0.615,32.23,32.33,32,2.689,2.308,250.4,7.328,3.946,101.0654,12.52,0.01143514,0.01216493,0.3997706
"2019-04-02 08:50:00",64142,"CKVY",12.95,32.47,32.35,32.53,32.1,100.2,100.2,100,0.624,32.38,32.57,32.12,3.046,2.913,255.9,5.338,3.946,107.2538,12.52,0.01143514,0.01216493,0.3997706
"2019-04-02 08:55:00",64143,"CKVY",13.03,32.59,32.45,32.59,32.35,100.2,100.2,100.1,0.627,32.49,32.64,32.37,2.984,3.002,274.8,10.26,3.726,111.0889,12.52,0.01143514,0.01216493,0.3997706
"2019-04-02 09:00:00",64144,"CKVY",13.09,32.72,32.62,32.78,32.41,100.1,100.2,100.1,0.629,32.65,32.81,32.43,2.806,2.93,293.2,4.349,3.288,111.4092,12.52,0.01115649,0.01183813,0.442093
"2019-04-02 09:05:00",64145,"CKVY",13.16,33.09,32.91,33.21,32.53,100.1,100.2,100,0.639,32.95,33.26,32.57,2.392,2.6,301.1,8.82,2.85,112.0023,12.52,0.01115649,0.01183813,0.442093
"2019-04-02 09:10:00",64146,"CKVY",13.2,32.96,32.99,33.15,32.84,100.2,100.2,100.1,0.636,33.03,33.19,32.87,1.969,2.2,284.3,3.178,2.192,118.5462,12.52,0.01115649,0.01183813,0.442093
"2019-04-02 09:15:00",64147,"CKVY",13.23,33.46,33.23,33.64,32.84,100.1,100.2,100,0.648,33.27,33.68,32.87,1.259,1.648,283.7,1.281,1.973,125.4229,12.52,0.01365741,0.01451224,0.4823416
"2019-04-02 09:20:00",64148,"CKVY",13.27,33.95,33.9,34.14,33.52,100.2,100.2,100.1,0.662,33.94,34.18,33.55,0.721,0.961,283.8,0.123,0,129.3617,12.52,0.01365741,0.01451224,0.4823416
"2019-04-02 09:25:00",64149,"CKVY",13.3,33.64,33.74,34.02,33.52,100.1,100.2,100.1,0.653,33.78,34.05,33.54,0.458,0.567,283.6,0.119,1.315,128.9412,12.52,0.01365741,0.01451224,0.4823416
"2019-04-02 09:30:00",64150,"CKVY",13.35,33.83,33.73,33.95,33.52,100.1,100.2,100,0.658,33.76,34,33.54,0.517,0.454,283.8,0.128,1.096,129.2179,12.52,0.01519695,0.01619006,0.5204226
"2019-04-02 09:35:00",64151,"CKVY",13.41,34.08,33.99,34.14,33.83,100.1,100.2,100.1,0.665,34.03,34.18,33.85,0.793,0.647,285.9,33.87,1.315,135.1132,12.52,0.01519695,0.01619006,0.5204226
"2019-04-02 09:40:00",64152,"CKVY",13.45,33.83,33.92,34.14,33.7,100.2,100.2,100.1,0.658,33.96,34.18,33.74,1.035,0.93,92.8,3.85,2.411,147.0547,12.52,0.01519695,0.01619006,0.5204226
"2019-04-02 09:45:00",64153,"CKVY",13.52,34.2,33.99,34.2,33.76,100.1,100.2,100.1,0.668,34.02,34.24,33.79,1.148,1.105,59.77,19.45,1.754,164.3037,12.52,0.01960904,0.02088295,0.5567303
"2019-04-02 09:50:00",64154,"CKVY",13.63,34.56,34.37,34.56,34.07,100.1,100.2,100.1,0.678,34.41,34.61,34.12,1.26,1.167,56.37,16.6,2.192,182.3379,12.52,0.01960904,0.02088295,0.5567303
"2019-04-02 09:55:00",64155,"CKVY",13.98,35.8,35.13,35.92,34.5,98.7,100.2,98.7,0.702,35.14,35.84,34.53,0.823,1.079,72.93,0.087,1.754,200.9125,12.52,0.01960904,0.02088295,0.5567303
"2019-04-02 10:00:00",64156,"CKVY",13.9,36.35,36.34,36.6,35.86,91.5,98.7,91.4,0.665,34.85,35.6,34.04,0.495,0.628,73.02,0.066,0,230.1961,12.53,0.02684009,0.02864898,0.5900717
"2019-04-02 10:05:00",64157,"CKVY",13.86,36.91,36.9,37.34,36.23,89.2,92.5,88.8,0.663,34.5,34.85,34.01,0.148,0.349,67.04,48.59,1.754,255.1814,12.53,0.02684009,0.02864898,0.5900717
"2019-04-02 10:10:00",64158,"CKVY",13.82,35.55,36.02,36.91,35.43,96.3,96.3,89.3,0.678,34.41,34.69,34.05,0.549,0.315,258.8,6.676,1.973,270.8707,12.53,0.02684009,0.02864898,0.5900717
"2019-04-02 10:15:00",64159,"CKVY",13.79,35.18,35.32,35.61,35.05,99.6,99.6,96.2,0.691,34.8,35.15,34.48,1.194,0.871,259.6,5.154,2.63,274.3978,12.53,0.03135731,0.0335254,0.6217607
"2019-04-02 10:20:00",64160,"CKVY",13.77,35.18,35.19,35.3,35.05,100.1,100.2,99.6,0.695,35.21,35.34,35.04,1.659,1.477,261.8,6.632,2.192,278.3569,12.53,0.03135731,0.0335254,0.6217607
"2019-04-02 10:25:00",64161,"CKVY",13.76,36.54,35.86,36.66,35.18,96.7,100.2,96.7,0.708,35.73,36.23,35.2,1.251,1.468,250.4,7.03,0.877,286.7699,12.53,0.03135731,0.0335254,0.6217607
"2019-04-02 10:30:00",64162,"CKVY",13.75,36.17,36.18,36.66,35.92,94,96.6,94,0.678,34.86,35.75,34.46,0.926,1.121,273.3,4.898,1.534,302.4147,12.53,0.03368193,0.03593951,0.6498221
"2019-04-02 10:35:00",64163,"CKVY",13.75,39.44,37.83,39.57,36.17,81.7,94,81.7,0.671,35.02,35.7,34.34,0.42,0.641,274.9,0.063,0,326.8048,12.53,0.03368193,0.03593951,0.6498221
"2019-04-02 10:40:00",64164,"CKVY",13.75,37.77,39.11,39.94,37.77,85.1,85.1,77.38,0.654,33.69,34.41,33.36,0.538,0.415,161.3,76.08,1.534,363.7222,12.53,0.03368193,0.03593951,0.6498221
"2019-04-02 10:45:00",64165,"CKVY",13.75,36.4,36.85,37.77,36.28,91,91,85.2,0.662,33.83,34.04,33.58,0.651,0.558,132,0.096,1.754,390.1859,12.53,0.04568705,0.04896234,0.676748
"2019-04-02 10:50:00",64166,"CKVY",13.75,37.39,36.76,37.39,36.22,87.6,91.3,87.6,0.664,34.22,34.47,33.87,0.789,0.758,131.9,0.014,1.315,396.6792,12.53,0.04568705,0.04896234,0.676748
"2019-04-02 10:55:00",64167,"CKVY",13.75,36.46,37.01,37.51,36.46,88.5,88.6,86.4,0.646,33.61,34.13,33.39,0.892,0.839,131.8,0.124,1.534,376.3202,12.53,0.04568705,0.04896234,0.676748
"2019-04-02 11:00:00",64168,"CKVY",13.76,37.02,36.61,37.14,36.22,88.9,91,88.6,0.664,33.93,34.31,33.32,0.84,0.871,132.1,0.233,1.315,348.1814,12.54,0.03829212,0.04110174,0.6998847
"2019-04-02 11:05:00",64169,"CKVY",13.76,36.89,37.25,37.51,36.89,86.2,88.9,85.4,0.64,33.68,34.15,33.15,1.066,0.91,132.3,0.183,1.315,327.7466,12.54,0.03829212,0.04110174,0.6998847
"2019-04-02 11:10:00",64170,"CKVY",13.76,37.01,36.83,37.01,36.64,87.8,88.7,86.2,0.655,33.57,33.88,33.16,1.106,1.139,132,0.056,1.315,321.3407,12.53,0.03829212,0.04110174,0.6998847
"2019-04-02 11:15:00",64171,"CKVY",13.77,37.19,36.96,37.25,36.76,84.6,87.8,84.6,0.636,33.26,33.67,32.89,1.031,1.102,132,0.044,1.534,322.8416,12.53,0.03748323,0.04039004,0.7200598
"2019-04-02 11:20:00",64172,"CKVY",13.76,38.37,38.13,38.67,37.13,83.9,85.4,83,0.66,33.75,34.18,32.93,0.695,0.856,145.3,60.25,0.658,326.9026,12.53,0.03748323,0.04039004,0.7200598
"2019-04-02 11:25:00",64173,"CKVY",13.77,39.66,38.86,39.66,38.24,80.5,84.7,80.5,0.666,34.13,34.61,33.83,0.365,0.537,251.6,90,0.877,324.7776,12.53,0.03748323,0.04039004,0.7200598
"2019-04-02 11:30:00",64174,"CKVY",13.78,39.97,40.09,40.4,39.6,76.39,80.5,76.22,0.64,33.7,34.22,33.09,0.058,0.177,102.1,0.141,0,324.1308,12.54,0.03979104,0.0427685,0.7362142
"2019-04-02 11:35:00",64175,"CKVY",13.78,40.46,39.67,40.46,39.22,74.77,77.38,74.77,0.638,32.87,33.2,32.51,0.03,0.055,102.2,0.145,0,335.7533,12.54,0.03979104,0.0427685,0.7362142
"2019-04-02 11:40:00",64176,"CKVY",13.78,41.94,41.58,42.56,40.33,71.85,74.7,68.66,0.65,33.04,33.6,32.82,0.035,0.005,176.4,51.95,0.877,377.2605,12.54,0.03979104,0.0427685,0.7362142
"2019-04-02 11:45:00",64177,"CKVY",13.78,39.71,40.94,41.94,39.71,77.2,77.2,71.88,0.64,33.33,33.98,32.91,0.464,0.238,241.8,26.68,2.63,446.152,12.54,0.05807493,0.06203812,0.7502565
"2019-04-02 11:50:00",64178,"CKVY",13.78,40.69,40.36,41.06,39.64,71.22,77.92,71.15,0.613,32.86,33.67,31.99,0.628,0.537,149.4,30.29,1.096,493.6748,12.54,0.05807493,0.06203812,0.7502565
"2019-04-02 11:55:00",64179,"CKVY",13.78,39.7,40.18,40.69,39.58,73.73,73.73,71.12,0.611,32.01,32.15,31.79,1.079,0.851,115.3,9.6,1.973,509.5761,12.54,0.05807493,0.06203812,0.7502565
"2019-04-02 12:00:00",64180,"CKVY",13.78,39.45,39.53,39.7,39.33,75.1,75.51,73.73,0.617,32.25,32.42,31.99,1.104,1.113,100.4,2.658,1.754,495.101,12.54,0.05838275,0.06300583,0.7608526
"2019-04-02 12:05:00",64181,"CKVY",13.78,39.02,39.43,39.7,39.02,76.54,76.54,74.72,0.618,32.27,32.4,32.11,1.485,1.273,100.4,0.086,2.192,488.1196,12.54,0.05838275,0.06300583,0.7608526
"2019-04-02 12:10:00",64182,"CKVY",13.78,38.65,38.78,39.08,38.59,77.5,77.71,76.54,0.617,32.27,32.47,32.11,1.626,1.592,100.8,5.07,2.411,471.0803,12.54,0.05838275,0.06300583,0.7608526
"2019-04-02 12:15:00",64183,"CKVY",13.77,38.83,38.68,38.83,38.52,76.99,77.5,76.95,0.617,32.17,32.41,32,1.674,1.669,96.2,8.07,2.192,435.9399,12.54,0.04865132,0.05302741,0.7674392
"2019-04-02 12:20:00",64184,"CKVY",13.77,39.95,39.33,39.95,38.77,74.41,77.02,74.27,0.623,32.32,32.48,32.16,1.361,1.559,120.9,4.432,1.096,399.1624,12.54,0.04865132,0.05302741,0.7674392
"2019-04-02 12:25:00",64185,"CKVY",13.77,40.5,40.3,40.69,39.82,73.55,74.69,73.18,0.629,32.63,32.92,32.25,1.319,1.262,158.5,14.35,3.946,391.2554,12.54,0.04865132,0.05302741,0.7674392
"2019-04-02 12:30:00",64186,"CKVY",13.77,40.56,40.75,41.06,40.5,73.31,73.86,72.22,0.628,32.82,33.13,32.41,1.533,1.39,171.4,13.19,3.069,419.0058,12.54,0.05221897,0.05689934,0.7700384
"2019-04-02 12:35:00",64187,"CKVY",13.77,40.25,40.28,40.62,40.07,73.86,74.48,73.21,0.625,32.6,32.87,32.34,2.398,1.944,166.6,12.72,4.165,452.4474,12.54,0.05221897,0.05689934,0.7700384
"2019-04-02 12:40:00",64188,"CKVY",13.77,40.06,40.18,40.43,39.93,72.89,74.41,72.89,0.613,32.51,32.83,31.97,3.12,2.794,183.6,8.44,5.48,469.1011,12.54,0.05221897,0.05689934,0.7700384
"2019-04-02 12:45:00",64189,"CKVY",13.76,40.24,40.08,40.24,39.87,72.62,74.02,72.41,0.615,32.11,32.5,31.87,3.531,3.367,184.9,5.11,4.384,473.0499,12.54,0.05477986,0.0606642,0.7697363
"2019-04-02 12:50:00",64190,"CKVY",13.77,41.04,40.8,41.17,40.18,71.45,73.3,70.04,0.624,32.41,32.88,31.93,3.152,3.388,186.1,15.36,3.946,473.6022,12.53,0.05477986,0.0606642,0.7697363
"2019-04-02 12:55:00",64191,"CKVY",13.76,41.91,41.57,41.91,41.04,69.94,71.79,69.46,0.631,32.75,33.04,32.43,2.469,2.819,167.4,13.06,2.85,478.3567,12.54,0.05477986,0.0606642,0.7697363
"2019-04-02 13:00:00",64192,"CKVY",13.76,42.09,42.33,42.58,41.78,68.94,70.14,67.53,0.627,32.77,33.09,32.39,1.811,2.087,161.7,15.33,2.411,483.3354,12.54,0.05783909,0.06435281,0.7655184
"2019-04-02 13:05:00",64193,"CKVY",13.77,41.34,41.58,42.15,41.22,70.55,70.79,68.6,0.623,32.53,32.79,32.31,1.647,1.726,125.2,26.17,3.069,491.9091,12.54,0.05783909,0.06435281,0.7655184
"2019-04-02 13:10:00",64194,"CKVY",13.76,40.79,40.99,41.47,40.66,72.68,72.68,70.48,0.628,32.49,32.76,32.29,1.594,1.632,137.4,16.35,2.85,501.55,12.54,0.05783909,0.06435281,0.7655184
"2019-04-02 13:15:00",64195,"CKVY",13.76,41.9,41.51,42.02,40.79,69.28,72.88,68.97,0.625,32.6,32.92,32.27,1.92,1.8,160.6,10.9,3.726,514.2095,12.54,0.06178269,0.06759411,0.7582178
"2019-04-02 13:20:00",64196,"CKVY",13.76,41.9,41.75,42.14,41.28,68.63,70.89,68.56,0.619,32.58,32.81,32.25,2.277,2.027,157,12.04,4.603,522.5604,12.54,0.06178269,0.06759411,0.7582178
"2019-04-02 13:25:00",64197,"CKVY",13.76,41.65,42.22,42.83,41.65,68.69,68.83,66.74,0.614,32.39,32.7,32.11,2.297,2.291,151.8,24.68,3.726,534.4883,12.54,0.06178269,0.06759411,0.7582178
"2019-04-02 13:30:00",64198,"CKVY",13.76,40.97,41.14,41.65,40.85,71.23,71.61,68.69,0.62,32.32,32.55,32.04,2.187,2.233,122.2,9.26,2.63,528.06,12.54,0.06189496,0.06824177,0.7475059
"2019-04-02 13:35:00",64199,"CKVY",13.76,40.41,40.83,41.03,40.29,73.02,73.05,71.16,0.622,32.41,32.55,32.24,2.029,2.126,108.6,5.017,3.069,511.6947,12.54,0.06189496,0.06824177,0.7475059
"2019-04-02 13:40:00",64200,"CKVY",13.76,40.29,40.17,40.41,39.98,73.7,74.25,73.02,0.625,32.45,32.6,32.26,2.209,2.135,103.9,1.878,2.85,485.9092,12.54,0.06189496,0.06824177,0.7475059
"2019-04-02 13:45:00",64201,"CKVY",13.76,40.41,40.45,40.6,40.17,73.29,73.74,72.95,0.625,32.57,32.71,32.39,2.184,2.176,99.4,5.236,2.411,466.2931,12.54,0.05390839,0.05938698,0.7332716
"2019-04-02 13:50:00",64202,"CKVY",13.75,40.41,40.27,40.54,40.04,74.15,74.49,73.36,0.632,32.71,32.92,32.5,2.188,2.228,91,3.318,2.63,457.2414,12.54,0.05390839,0.05938698,0.7332716
"2019-04-02 13:55:00",64203,"CKVY",13.75,40.97,40.73,41.03,40.29,71.85,74.25,71.78,0.626,32.77,32.94,32.51,1.901,2.035,104.8,9.9,1.754,453.7858,12.53,0.05390839,0.05938698,0.7332716
"2019-04-02 14:00:00",64204,"CKVY",13.74,40.97,41,41.15,40.84,71.5,72.47,71.44,0.623,32.66,32.87,32.46,1.816,1.849,138.7,5.928,2.411,457.4,12.54,0.05405036,0.05944692,0.7155598
"2019-04-02 14:05:00",64205,"CKVY",13.75,41.15,40.75,41.15,40.54,73.6,73.91,71.5,0.645,32.68,33.37,32.37,1.742,1.773,136,11.51,2.63,461.9504,12.54,0.05405036,0.05944692,0.7155598
"2019-04-02 14:10:00",64206,"CKVY",13.75,42.14,41.83,42.26,41.09,71.33,73.6,71.13,0.65,33.48,33.75,33.29,1.935,1.834,167.5,7.822,2.63,457.7939,12.54,0.05405036,0.05944692,0.7155598
"2019-04-02 14:15:00",64207,"CKVY",13.75,40.97,41.77,42.14,40.97,74.56,74.56,71.13,0.649,33.41,33.73,32.96,2.107,2.003,154.8,7.969,3.726,441.8749,12.54,0.05136937,0.0565447,0.6944057
"2019-04-02 14:20:00",64208,"CKVY",13.74,40.66,40.97,41.28,40.54,75.86,75.86,73.39,0.653,33.59,33.89,33.24,2.432,2.221,168.2,13.69,5.042,415.2329,12.54,0.05136937,0.0565447,0.6944057
"2019-04-02 14:25:00",64209,"CKVY",13.74,40.66,40.19,40.66,39.61,77.27,79.02,75.9,0.665,33.79,34.19,33.36,2.793,2.593,165.9,20.18,4.603,393.1608,12.54,0.05136937,0.0565447,0.6944057
"2019-04-02 14:30:00",64210,"CKVY",13.75,40.66,40.65,40.78,40.54,79.43,79.57,77.23,0.683,34.51,34.86,33.99,3.447,3.153,180.2,9.11,6.138,379.9657,12.53,0.04419979,0.04909195,0.6698871
"2019-04-02 14:35:00",64211,"CKVY",13.75,40.41,40.54,40.78,40.29,79.74,80.2,78.44,0.68,34.65,35.04,34.17,4.056,3.768,175.5,8.27,6.576,378.7083,12.53,0.04419979,0.04909195,0.6698871
"2019-04-02 14:40:00",64212,"CKVY",13.75,40.54,40.35,40.54,40.16,79.6,81,79.02,0.682,34.66,35.07,34.31,4.371,4.276,182.9,13.07,5.699,381.5698,12.53,0.04419979,0.04909195,0.6698871
"2019-04-02 14:45:00",64213,"CKVY",13.76,40.47,40.57,40.72,40.35,79.98,80.4,79.05,0.683,34.81,35.16,34.56,3.849,4.101,177.9,10.96,4.384,386.5423,12.53,0.04329038,0.04862034,0.6424547
"2019-04-02 14:50:00",64214,"CKVY",13.76,40.66,40.68,40.91,40.41,80.2,80.8,79.12,0.69,35.03,35.44,34.67,3.216,3.53,174.8,11.57,4.603,387.967,12.53,0.04329038,0.04862034,0.6424547
"2019-04-02 14:55:00",64215,"CKVY",13.76,40.41,40.4,40.72,40.23,80.9,81.7,79.81,0.689,35,35.28,34.69,2.943,3.047,186.1,11.69,5.042,387.3447,12.53,0.04329038,0.04862034,0.6424547
"2019-04-02 15:00:00",64216,"CKVY",13.77,40.66,40.56,40.78,40.29,82.3,82.4,80.5,0.708,35.25,35.83,34.9,2.943,2.985,181.9,20.2,4.384,378.7471,12.53,0.0418122,0.04649168,0.6125653
"2019-04-02 15:05:00",64217,"CKVY",13.76,40.1,40.26,40.72,40.04,83.7,84.3,81.4,0.705,35.45,35.91,35.03,2.776,2.916,206,19.24,3.946,357.327,12.53,0.0418122,0.04649168,0.6125653
"2019-04-02 15:10:00",64218,"CKVY",13.77,40.16,40.2,40.35,40.04,82,84.7,81.5,0.692,35.39,36.03,34.96,2.461,2.585,187.5,14.77,3.507,322.121,12.53,0.0418122,0.04649168,0.6125653
"2019-04-02 15:15:00",64219,"CKVY",13.77,40.23,40.22,40.35,40.04,83.6,83.7,81.4,0.707,35.19,35.71,34.9,2.344,2.412,179,13.32,3.507,285.6284,12.53,0.03190605,0.03549486,0.5801353
"2019-04-02 15:20:00",64220,"CKVY",13.77,40.29,40.25,40.35,40.1,83.7,83.7,81.8,0.71,35.39,35.77,35.1,2.287,2.277,173.9,11.11,3.288,260.9755,12.53,0.03190605,0.03549486,0.5801353
"2019-04-02 15:25:00",64221,"CKVY",13.78,40.84,40.48,40.84,40.16,82.2,84,82.2,0.712,35.82,36.21,35.51,1.848,2.104,187,25.68,1.973,251.2407,12.53,0.03190605,0.03549486,0.5801353
"2019-04-02 15:30:00",64222,"CKVY",13.79,40.66,40.75,40.91,40.66,81.8,82.9,81,0.704,35.71,36.03,35.31,1.609,1.649,182.1,18.93,2.63,252.4754,12.53,0.03043852,0.03361581,0.5451719
"2019-04-02 15:35:00",64223,"CKVY",13.79,40.91,40.63,40.91,40.35,81.8,84.1,81.7,0.711,35.88,36.31,35.3,1.002,1.346,215.5,30.45,2.192,260.5597,12.53,0.03043852,0.03361581,0.5451719
"2019-04-02 15:40:00",64224,"CKVY",13.78,41.34,41.39,41.65,40.78,78.3,82.7,78.27,0.692,35.77,36.5,35.11,0.71,0.826,194.8,66.35,1.534,269.3434,12.53,0.03043852,0.03361581,0.5451719
"2019-04-02 15:45:00",64225,"CKVY",13.79,39.8,40.57,41.4,39.8,83.3,83.3,78.13,0.694,35.19,35.47,34.86,0.629,0.689,111.4,9,1.973,269.495,12.53,0.0318242,0.0345649,0.5081672
"2019-04-02 15:50:00",64226,"CKVY",13.78,39.49,39.6,39.92,39.43,85.2,85.3,83.3,0.701,35.33,35.5,35.12,0.964,0.773,106.1,5.475,2.192,265.2961,12.54,0.0318242,0.0345649,0.5081672
"2019-04-02 15:55:00",64227,"CKVY",13.79,39.43,39.48,39.55,39.36,86.5,86.5,85.3,0.709,35.59,35.86,35.33,1.446,1.214,95.7,4.807,1.973,266.2224,12.54,0.0318242,0.0345649,0.5081672
"2019-04-02 16:00:00",64228,"CKVY",13.79,39.31,39.38,39.55,39.18,86.7,86.8,86.5,0.708,35.74,35.91,35.57,1.661,1.562,88.9,8.72,2.411,284.8571,12.54,0.03296754,0.03571747,0.4690784
"2019-04-02 16:05:00",64229,"CKVY",13.79,39.49,39.26,39.55,39.06,87.2,88.8,86.6,0.716,35.97,36.26,35.61,1.707,1.738,89,32.82,2.85,309.8019,12.54,0.03296754,0.03571747,0.4690784
"2019-04-02 16:10:00",64230,"CKVY",13.79,39.55,39.52,39.67,39.3,87.2,88.1,86.2,0.719,36.09,36.41,35.52,1.738,1.727,91.3,18.29,2.85,325.2941,12.54,0.03296754,0.03571747,0.4690784
"2019-04-02 16:15:00",64231,"CKVY",13.79,39.61,39.49,39.67,39.36,88.5,88.9,87.1,0.731,36.29,36.56,35.89,1.681,1.732,73.89,12.85,2.63,334.8566,12.54,0.03529382,0.0382972,0.4276361
"2019-04-02 16:20:00",64232,"CKVY",13.79,39.86,39.76,40.05,39.43,87.2,88.8,87.1,0.727,36.56,36.96,36.24,1.573,1.565,71.55,18.74,2.411,348.1667,12.55,0.03529382,0.0382972,0.4276361
"2019-04-02 16:25:00",64233,"CKVY",13.79,40.17,39.93,40.17,39.74,86.7,87.4,85.9,0.732,36.3,36.63,35.91,1.392,1.518,91.5,7.82,1.973,357.1278,12.55,0.03529382,0.0382972,0.4276361
"2019-04-02 16:30:00",64234,"CKVY",13.8,39.87,40.01,40.17,39.74,86.6,86.7,85.9,0.722,36.24,36.55,35.93,1.13,1.261,58.25,22.29,1.754,347.9137,12.55,0.03399148,0.03685702,0.3848169
"2019-04-02 16:35:00",64235,"CKVY",13.79,39.93,39.86,40.05,39.74,86.7,87.1,86,0.725,36.14,36.51,35.91,0.97,1.057,39.62,12.23,1.754,314.0453,12.55,0.03399148,0.03685702,0.3848169
"2019-04-02 16:40:00",64236,"CKVY",13.8,41.29,40.46,41.41,39.87,84.3,86.7,84.3,0.743,36.49,37.33,36.01,0.667,0.81,89.9,13.76,1.315,281.24,12.55,0.03399148,0.03685702,0.3848169
"2019-04-02 16:45:00",64237,"CKVY",13.8,42.65,42.18,42.77,41.29,78.93,84.2,78.59,0.733,36.56,36.96,36.23,0.33,0.485,94,0.149,0,258.5619,12.55,0.02645167,0.02865722,0.3407963
"2019-04-02 16:50:00",64238,"CKVY",13.8,42.16,42.7,43.02,42.16,78.79,79.34,77.42,0.718,36.45,36.94,36.06,0.064,0.185,94,0.149,0,243.6367,12.55,0.02645167,0.02865722,0.3407963
"2019-04-02 16:55:00",64239,"CKVY",13.8,40.73,41.37,42.16,40.73,82.7,82.7,78.72,0.714,35.95,36.27,35.53,0.055,0.011,135.7,35.92,1.315,225.286,12.55,0.02645167,0.02865722,0.3407963
"2019-04-02 17:00:00",64240,"CKVY",13.8,39.68,40.15,40.8,39.62,89.3,89.4,82.8,0.74,36.68,37.03,35.92,0.431,0.244,214.7,15.79,1.973,212.4942,12.55,0.02161096,0.02315015,0.2957651
"2019-04-02 17:05:00",64241,"CKVY",13.8,40.12,39.76,40.24,39.44,87.8,89.8,87.8,0.74,36.91,37.35,36.59,0.554,0.517,247.8,32.48,1.315,214.5324,12.55,0.02161096,0.02315015,0.2957651
"2019-04-02 17:10:00",64242,"CKVY",13.79,40.67,39.96,40.67,39.56,90.2,90.2,87.3,0.777,36.91,38.04,36.31,0.658,0.674,136.1,7.413,1.534,243.4137,12.55,0.02161096,0.02315015,0.2957651
"2019-04-02 17:15:00",64243,"CKVY",13.8,41.17,41.12,41.41,40.67,86,90.3,84.5,0.754,37.58,38.26,36.75,0.283,0.47,141.3,0.056,0,276.0549,12.55,0.02527505,0.02718059,0.2496774
"2019-04-02 17:20:00",64244,"CKVY",13.8,40.55,40.99,41.29,40.55,85.7,86,84.6,0.734,36.89,37.41,36.56,0.353,0.261,146.2,12.36,1.973,286.5003,12.55,0.02527505,0.02718059,0.2496774
"2019-04-02 17:25:00",64245,"CKVY",13.81,39.68,39.97,40.67,39.56,89.7,89.7,85.7,0.743,36.56,36.94,36.37,0.805,0.557,167.7,6.647,2.411,261.4786,12.55,0.02527505,0.02718059,0.2496774
"2019-04-02 17:30:00",64246,"CKVY",13.81,39.62,39.71,39.81,39.5,90.5,91.1,89.7,0.748,37.19,37.44,36.73,1.213,1.018,164.7,6.326,1.754,231.3389,12.55,0.01705881,0.01846257,0.2038728
"2019-04-02 17:35:00",64247,"CKVY",13.81,39.56,39.59,39.81,39.31,90.3,91.2,89.6,0.745,37.03,37.34,36.74,1.405,1.369,156.1,13.1,2.192,219.8132,12.55,0.01705881,0.01846257,0.2038728
"2019-04-02 17:40:00",64248,"CKVY",13.81,38.82,39.38,39.69,38.76,91.1,91.1,89.1,0.73,36.74,37.23,36.23,1.14,1.203,131.5,14.46,1.973,226.0176,12.55,0.01705881,0.01846257,0.2038728
"2019-04-02 17:45:00",64249,"CKVY",13.81,38.45,38.61,38.82,38.45,94.2,94.2,91.2,0.744,36.79,37.06,36.41,1.087,1.122,127.2,0.784,1.534,213.2152,12.55,0.01339236,0.01464758,0.1583207
"2019-04-02 17:50:00",64250,"CKVY",13.82,38.82,38.61,38.95,38.39,96.1,96.1,94.2,0.769,37.32,37.9,36.9,0.883,1.006,129.1,2.851,1.754,183.1322,12.55,0.01339236,0.01464758,0.1583207
"2019-04-02 17:55:00",64251,"CKVY",13.81,38.64,39.08,39.38,38.58,94.9,96.2,93.9,0.755,37.8,38.34,37.18,0.737,0.795,166.7,95.2,1.973,151.8279,12.55,0.01339236,0.01464758,0.1583207
"2019-04-02 18:00:00",64252,"CKVY",13.82,37.84,38.43,38.76,37.84,97.9,97.9,95,0.755,37.61,38.03,37.26,1.065,0.912,247.2,39.42,4.165,133.1653,12.55,0.004350729,0.004776046,0.1138225
"2019-04-02 18:05:00",64253,"CKVY",13.82,37.66,37.66,37.96,37.47,100.1,100.2,97.9,0.766,37.57,37.77,37.27,1.493,1.23,285.9,4.282,2.192,122.2988,12.55,0.004350729,0.004776046,0.1138225
"2019-04-02 18:10:00",64254,"CKVY",13.83,37.97,37.86,38.09,37.59,100.1,100.2,100.1,0.775,37.9,38.13,37.63,1.714,1.687,298.9,3.479,1.973,112.7304,12.55,0.004350729,0.004776046,0.1138225
"2019-04-02 18:15:00",64255,"CKVY",13.84,38.15,38.07,38.21,37.97,99.6,100.2,99.5,0.777,38.09,38.21,37.93,1.348,1.491,292.9,5.617,1.973,104.3217,12.55,0.0009479705,0.001012549,0.07213151
"2019-04-02 18:20:00",64256,"CKVY",13.85,38.09,38.13,38.28,38.03,99.6,99.7,99.2,0.775,37.99,38.21,37.84,0.976,1.182,269.1,8.47,1.754,97.2205,12.55,0.0009479705,0.001012549,0.07213151
"2019-04-02 18:25:00",64257,"CKVY",13.85,37.91,38.05,38.22,37.84,100.2,100.2,99.5,0.774,38.02,38.14,37.87,0.858,0.897,282.1,14.87,1.315,88.35154,12.55,0.0009479705,0.001012549,0.07213151
"2019-04-02 18:30:00",64258,"CKVY",13.86,37.97,37.92,38.03,37.84,100.2,100.2,100.1,0.776,37.96,38.07,37.87,0.754,0.808,298.9,12.17,1.096,80.43822,12.55,-0.001970107,-0.00209218,0.03673301
"2019-04-02 18:35:00",64259,"CKVY",13.78,37.91,37.92,38.09,37.72,100.1,100.2,100,0.773,37.95,38.13,37.76,0.683,0.743,304.6,23.91,1.534,73.87086,12.56,-0.001970107,-0.00209218,0.03673301
"2019-04-02 18:40:00",64260,"CKVY",13.88,37.97,37.9,38.03,37.78,100.2,100.2,100.1,0.776,37.94,38.07,37.81,0.535,0.558,310.6,18.05,1.534,66.98564,12.56,-0.001970107,-0.00209218,0.03673301
"2019-04-02 18:45:00",64261,"CKVY",13.9,37.84,37.87,37.97,37.78,100.1,100.2,100.1,0.772,37.9,38.01,37.81,0.422,0.522,325,24.65,1.096,63.43538,12.56,-0.003875063,-0.004132279,0.01562864
"2019-04-02 18:50:00",64262,"CKVY",13.88,38.09,37.95,38.22,37.72,100.2,100.2,100.1,0.78,37.99,38.24,37.75,0.256,0.295,255.6,0.084,0,62.15037,12.56,-0.003875063,-0.004132279,0.01562864
"2019-04-02 18:55:00",64263,"CKVY",13.82,37.35,37.59,38.09,37.23,100.1,100.2,100.1,0.757,37.63,38.13,37.25,0.234,0.274,164.6,81.7,1.754,62.62149,12.56,-0.003875063,-0.004132279,0.01562864
"2019-04-02 19:00:00",64264,"CKVY",13.41,37.29,37.25,37.41,37.1,100.1,100.2,100.1,0.755,37.29,37.46,37.14,0.173,0.187,97.7,0.095,0.658,60.27137,12.56,0.0004877856,0.0007533404,0.005446565
"2019-04-02 19:05:00",64265,"CKVY",13.16,36.8,37.07,37.29,36.73,100.1,100.2,100.1,0.741,37.11,37.33,36.76,0.617,0.349,97.5,0.116,2.411,54.78007,12.56,0.0004877856,0.0007533404,0.005446565
"2019-04-02 19:10:00",64266,"CKVY",13.09,36.55,36.63,36.86,36.49,100.2,100.2,100.1,0.734,36.67,36.9,36.51,1.093,0.875,98.4,2.399,2.411,46.53716,12.56,0.0004877856,0.0007533404,0.005446565
"2019-04-02 19:15:00",64267,"CKVY",13.05,36.73,36.63,36.8,36.42,100.1,100.2,100.1,0.739,36.66,36.84,36.46,1.569,1.336,89,9.99,2.192,38.83757,12.56,-0.0009239422,-0.001333029,0.0005188622
"2019-04-02 19:20:00",64268,"CKVY",13.02,36.73,36.76,36.86,36.61,100.1,100.2,100,0.739,36.79,36.9,36.64,1.483,1.562,88.3,7.288,1.534,33.0971,12.56,-0.0009239422,-0.001333029,0.0005188622
"2019-04-02 19:25:00",64269,"CKVY",13.01,36.49,36.69,36.86,36.49,100.1,100.2,100.1,0.732,36.72,36.9,36.51,1.139,1.307,109.3,22.14,1.315,28.65775,12.57,-0.0009239422,-0.001333029,0.0005188622
"2019-04-02 19:30:00",64270,"CKVY",13,36.36,36.41,36.61,36.3,100.1,100.2,100.1,0.728,36.44,36.65,36.32,0.982,1.056,124,7.683,1.534,23.84447,12.57,-0.001647559,-0.00228023,2.5E-07
"2019-04-02 19:35:00",64271,"CKVY",12.98,36.24,36.32,36.49,36.12,100.1,100.2,100.1,0.724,36.35,36.53,36.14,0.641,0.83,114.9,0.088,0.658,19.30294,12.57,-0.001647559,-0.00228023,2.5E-07
"2019-04-02 19:40:00",64272,"CKVY",12.97,35.94,36.1,36.3,35.88,100.2,100.2,100.1,0.716,36.14,36.33,35.9,0.375,0.512,131.1,19.07,0,16.2606,12.57,-0.001647559,-0.00228023,2.5E-07
"2019-04-02 19:45:00",64273,"CKVY",12.96,36.19,36.09,36.25,35.88,100.1,100.2,100.1,0.723,36.12,36.3,35.9,0.016,0.18,150.9,0.112,0,13.54183,12.57,-0.002456473,-0.003673287,2.5E-07
"2019-04-02 19:50:00",64274,"CKVY",12.94,36.37,36.27,36.5,36.06,100.2,100.2,100,0.729,36.3,36.54,36.08,0,0.001,150.9,0.014,0,10.17815,12.57,-0.002456473,-0.003673287,2.5E-07
"2019-04-02 19:55:00",64275,"CKVY",12.94,36.56,36.5,36.69,36.25,100.1,100.2,100.1,0.734,36.53,36.71,36.29,0,0,0,0,0,6.00444,12.57,-0.002456473,-0.003673287,2.5E-07
"2019-04-02 20:00:00",64276,"CKVY",12.93,36.57,36.59,36.69,36.5,100.1,100.2,100,0.734,36.63,36.73,36.53,0,0,0,0,0,2.89749,12.57,-0.003422912,-0.005476428,2.5E-07
"2019-04-02 20:05:00",64277,"CKVY",12.93,36.32,36.36,36.57,36.2,100.1,100.2,100.1,0.727,36.4,36.61,36.22,0.04,0.001,221.9,1.312,1.973,1.267586,12.57,-0.003422912,-0.005476428,2.5E-07
"2019-04-02 20:10:00",64278,"CKVY",12.93,35.77,35.96,36.39,35.77,100.2,100.2,100.1,0.712,36,36.44,35.81,0.265,0.174,237.8,8.09,1.754,0.5840855,12.57,-0.003422912,-0.005476428,2.5E-07
"2019-04-02 20:15:00",64279,"CKVY",12.92,35.83,35.81,35.95,35.71,100.1,100.2,100.1,0.713,35.85,36,35.73,0.281,0.28,252.7,0.117,0.658,0.2367475,12.57,-0.00341953,-0.00535166,2.5E-07
"2019-04-02 20:20:00",64280,"CKVY",12.91,35.96,35.88,36.02,35.77,100.2,100.2,100.1,0.717,35.92,36.06,35.79,0.265,0.28,253.5,3.243,0.877,0.06664728,12.57,-0.00341953,-0.00535166,2.5E-07
"2019-04-02 20:25:00",64281,"CKVY",12.91,35.83,35.93,36.08,35.77,100.1,100.2,100.1,0.713,35.97,36.13,35.8,0.399,0.32,264.5,6.848,1.534,0.003070411,12.57,-0.00341953,-0.00535166,2.5E-07
"2019-04-02 20:30:00",64282,"CKVY",12.91,35.65,35.8,35.96,35.65,100.1,100.2,100.1,0.708,35.83,35.99,35.68,0.699,0.543,254.6,7.742,1.534,0,12.57,-0.003272162,-0.004967405,2.5E-07
"2019-04-02 20:35:00",64283,"CKVY",12.91,35.58,35.61,35.77,35.46,100.1,100.2,100.1,0.706,35.65,35.8,35.48,0.916,0.849,246.8,17.59,1.315,0,12.57,-0.003272162,-0.004967405,2.5E-07
"2019-04-02 20:40:00",64284,"CKVY",12.9,35.77,35.75,35.89,35.52,100.1,100.2,100.1,0.711,35.79,35.94,35.56,0.601,0.763,205.7,15.55,0.877,0,12.57,-0.003272162,-0.004967405,2.5E-07
"2019-04-02 20:45:00",64285,"CKVY",12.9,35.77,35.77,35.89,35.65,100.1,100.2,100.1,0.711,35.81,35.94,35.68,0.366,0.464,124.2,34.7,1.315,0,12.57,-0.00308403,-0.004515072,2.5E-07
"2019-04-02 20:50:00",64286,"CKVY",12.89,35.28,35.49,35.89,35.15,100.2,100.2,100.1,0.697,35.52,35.94,35.18,0.961,0.569,87.9,8.28,4.165,0,12.57,-0.00308403,-0.004515072,2.5E-07
"2019-04-02 20:55:00",64287,"CKVY",12.88,35.89,35.73,35.96,35.34,100.1,100.2,100.1,0.715,35.76,36,35.37,2.003,1.462,98.1,5.777,4.384,0,12.57,-0.00308403,-0.004515072,2.5E-07
"2019-04-02 21:00:00",64288,"CKVY",12.89,35.9,35.93,36.14,35.65,100.1,100.2,100.1,0.715,35.97,36.19,35.68,3,2.518,98.5,6.328,4.165,0,12.57,-0.002694007,-0.003661979,2.5E-07
"2019-04-02 21:05:00",64289,"CKVY",12.88,35.9,35.91,36.15,35.71,100.2,100.2,100.1,0.715,35.95,36.19,35.74,3.371,3.235,96.3,7.998,4.603,0,12.57,-0.002694007,-0.003661979,2.5E-07
"2019-04-02 21:10:00",64290,"CKVY",12.88,36.27,36.09,36.4,35.77,100.1,100.2,100.1,0.725,36.12,36.43,35.81,3.403,3.419,105.1,13.8,5.48,0,12.57,-0.002694007,-0.003661979,2.5E-07
"2019-04-02 21:15:00",64291,"CKVY",12.88,35.9,36.05,36.33,35.84,100.1,100.2,100.1,0.715,36.08,36.37,35.88,3.24,3.311,103.3,6.178,3.507,0,12.57,-0.002124289,-0.002610313,2.5E-07
"2019-04-02 21:20:00",64292,"CKVY",12.87,35.91,35.97,36.21,35.66,100.2,100.2,100.1,0.716,36,36.26,35.69,2.904,3.101,97.7,6.922,3.507,0,12.58,-0.002124289,-0.002610313,2.5E-07
"2019-04-02 21:25:00",64293,"CKVY",12.87,35.84,35.77,35.97,35.54,100.1,100.2,100.1,0.713,35.81,36.01,35.57,2.595,2.696,101,4.653,3.507,0,12.58,-0.002124289,-0.002610313,2.5E-07
"2019-04-02 21:30:00",64294,"CKVY",12.86,36.03,35.83,36.09,35.6,100.1,100.2,100.1,0.719,35.87,36.14,35.63,2.655,2.626,96.5,9.6,4.165,0,12.57,-0.002255788,-0.002835689,2.5E-07
"2019-04-02 21:35:00",64295,"CKVY",12.87,35.78,35.86,36.09,35.6,100.1,100.2,100.1,0.712,35.89,36.12,35.63,2.741,2.699,97.1,7.389,3.946,0,12.58,-0.002255788,-0.002835689,2.5E-07
"2019-04-02 21:40:00",64296,"CKVY",12.87,36.03,35.77,36.03,35.6,100.1,100.2,100.1,0.719,35.81,36.07,35.63,2.911,2.827,99.1,4.913,3.946,0,12.58,-0.002255788,-0.002835689,2.5E-07
"2019-04-02 21:45:00",64297,"CKVY",12.87,35.35,35.7,36.03,35.29,100.1,100.2,100.1,0.699,35.74,36.09,35.32,2.981,2.96,106.4,4.376,3.726,0,12.58,-0.002245912,-0.002819957,2.5E-07
"2019-04-02 21:50:00",64298,"CKVY",12.86,35.6,35.54,35.78,35.23,100.1,100.2,100.1,0.706,35.57,35.83,35.25,3.276,3.107,103.6,3.775,4.384,0,12.58,-0.002245912,-0.002819957,2.5E-07
"2019-04-02 21:55:00",64299,"CKVY",12.86,35.47,35.44,35.66,35.23,100.1,100.2,100.1,0.703,35.48,35.7,35.26,3.532,3.436,111,4.713,4.603,0,12.58,-0.002245912,-0.002819957,2.5E-07
"2019-04-02 22:00:00",64300,"CKVY",12.86,35.29,35.29,35.47,35.1,100.1,100.2,100.1,0.698,35.33,35.52,35.13,3.668,3.575,110.8,4.715,4.603,0,12.58,-0.00208388,-0.002551778,2.5E-07
"2019-04-02 22:05:00",64301,"CKVY",12.86,35.29,35.23,35.47,34.98,100.1,100.2,100.1,0.698,35.26,35.52,35.01,3.6,3.64,103.3,5.062,4.384,0,12.58,-0.00208388,-0.002551778,2.5E-07
"2019-04-02 22:10:00",64302,"CKVY",12.86,35.16,35.16,35.35,34.98,100.1,100.2,100.1,0.694,35.19,35.39,35.02,3.506,3.545,100.5,3.648,4.165,0,12.58,-0.00208388,-0.002551778,2.5E-07
"2019-04-02 22:15:00",64303,"CKVY",12.85,35.16,35.14,35.29,34.98,100.1,100.2,100.1,0.694,35.17,35.33,35.02,3.46,3.486,105.1,4.747,4.384,0,12.58,-0.002027278,-0.002462695,2.5E-07
"2019-04-02 22:20:00",64304,"CKVY",12.85,34.98,35.09,35.29,34.98,100.1,100.2,100,0.689,35.12,35.33,35.01,3.685,3.562,107.9,3.746,5.042,0,12.58,-0.002027278,-0.002462695,2.5E-07
"2019-04-02 22:25:00",64305,"CKVY",12.85,35.29,35.24,35.47,34.98,100.1,100.2,100.1,0.698,35.28,35.51,35.02,4.071,3.896,108.2,2.959,5.699,0,12.58,-0.002027278,-0.002462695,2.5E-07
"2019-04-02 22:30:00",64306,"CKVY",12.85,35.04,35.11,35.35,34.98,100.1,100.2,100.1,0.691,35.15,35.39,35.02,4.248,4.19,111.6,2.354,4.603,0,12.58,-0.001951765,-0.002342219,2.5E-07
"2019-04-02 22:35:00",64307,"CKVY",12.84,34.92,34.89,35.16,34.79,100.1,100.2,100.1,0.688,34.93,35.2,34.82,4.057,4.163,115.9,3.471,3.946,0,12.58,-0.001951765,-0.002342219,2.5E-07
"2019-04-02 22:40:00",64308,"CKVY",12.84,34.92,34.78,34.92,34.55,100.1,100.2,100.1,0.688,34.81,34.96,34.58,3.835,3.93,126,1.758,4.165,0,12.58,-0.001951765,-0.002342219,2.5E-07
"2019-04-02 22:45:00",64309,"CKVY",12.84,34.86,34.89,34.98,34.73,100.1,100.2,100.1,0.686,34.93,35.02,34.78,3.83,3.827,129.8,1.557,4.384,0,12.58,-0.00191838,-0.002293112,2.5E-07
"2019-04-02 22:50:00",64310,"CKVY",12.84,34.61,34.9,35.16,34.55,100.1,100.2,100.1,0.679,34.94,35.21,34.57,3.806,3.846,130.4,1.778,4.384,0,12.58,-0.00191838,-0.002293112,2.5E-07
"2019-04-02 22:55:00",64311,"CKVY",12.84,34.3,34.61,34.92,34.18,100.1,100.2,100.1,0.671,34.64,34.96,34.21,3.489,3.705,144.2,20.72,4.165,0,12.58,-0.00191838,-0.002293112,2.5E-07
"2019-04-02 23:00:00",64312,"CKVY",12.83,34.55,34.43,34.61,34.3,100.1,100.2,100.1,0.677,34.46,34.64,34.34,2.806,3.123,174.4,5.439,2.63,0,12.58,-0.00200153,-0.002428122,2.5E-07
"2019-04-02 23:05:00",64313,"CKVY",12.84,34.42,34.57,34.73,34.36,100.1,100.2,100,0.674,34.6,34.77,34.39,2.485,2.618,165.9,6.896,3.288,0,12.58,-0.00200153,-0.002428122,2.5E-07
"2019-04-02 23:10:00",64314,"CKVY",12.83,34.18,34.27,34.49,34.05,100.1,100.2,100.1,0.667,34.31,34.52,34.08,2.593,2.46,161,2.498,3.946,0,12.58,-0.00200153,-0.002428122,2.5E-07
"2019-04-02 23:15:00",64315,"CKVY",12.83,33.99,34.01,34.3,33.81,100.1,100.2,100,0.663,34.05,34.34,33.82,3.087,2.854,158.5,6.268,3.946,0,12.58,-0.002225012,-0.00280973,2.5E-07
"2019-04-02 23:20:00",64316,"CKVY",12.82,33.87,33.87,34.05,33.62,100.1,100.2,100.1,0.659,33.91,34.09,33.66,3.158,3.111,148,6.795,3.288,0,12.58,-0.002225012,-0.00280973,2.5E-07
"2019-04-02 23:25:00",64317,"CKVY",12.81,33.56,33.8,33.99,33.43,100.1,100.2,100.1,0.651,33.84,34.04,33.47,2.772,3.037,132.8,6.861,3.288,0,12.58,-0.002225012,-0.00280973,2.5E-07
"2019-04-02 23:30:00",64318,"CKVY",12.82,34.49,33.97,34.49,33.43,100.1,100.2,100.1,0.676,34,34.53,33.45,2.555,2.642,115.5,6.934,3.726,0,12.58,-0.002123779,-0.002641988,2.5E-07
"2019-04-02 23:35:00",64319,"CKVY",12.82,34.74,34.57,34.92,34.3,100.1,100.2,100,0.682,34.6,34.96,34.34,2.59,2.596,101.3,5.143,3.726,0,12.58,-0.002123779,-0.002641988,2.5E-07
"2019-04-02 23:40:00",64320,"CKVY",12.82,35.05,34.81,35.05,34.67,100.1,100.2,100.1,0.691,34.84,35.08,34.69,2.697,2.611,85,5.552,3.069,0,12.59,-0.002123779,-0.002641988,2.5E-07
"2019-04-02 23:45:00",64321,"CKVY",12.82,35.17,35.09,35.23,34.92,100.1,100.2,100.1,0.694,35.12,35.28,34.95,2.461,2.593,64.86,6.673,2.63,0,12.59,-0.002264938,-0.002870112,2.5E-07
"2019-04-02 23:50:00",64322,"CKVY",12.81,35.3,35.16,35.3,34.99,100.2,100.2,100,0.698,35.19,35.35,35.02,2.085,2.28,68.47,6.848,2.63,0,12.59,-0.002264938,-0.002870112,2.5E-07
"2019-04-02 23:55:00",64323,"CKVY",12.81,35.17,35.21,35.36,35.05,100.2,100.2,100.1,0.695,35.25,35.4,35.09,1.837,1.92,74.27,7.248,2.411,0,12.59,-0.002264938,-0.002870112,2.5E-07
"2019-04-03 00:00:00",64324,"CKVY",12.81,35.17,35.16,35.24,35.05,100.2,100.2,100,0.695,35.2,35.28,35.08,1.884,1.88,86.5,2.113,2.63,0,12.59,-0.002469985,-0.003236763,2.5E-07
"2019-04-03 00:05:00",64325,"CKVY",12.8,35.3,35.19,35.36,34.99,100.1,100.2,100,0.698,35.23,35.4,35.02,1.883,1.865,86.1,3.826,2.192,0,12.59,-0.002469985,-0.003236763,2.5E-07
"2019-04-03 00:10:00",64326,"CKVY",12.8,35.42,35.38,35.48,35.18,100.1,100.2,100,0.701,35.42,35.53,35.21,1.788,1.871,77.96,2.559,1.973,0,12.6,-0.002469985,-0.003236763,2.5E-07
"2019-04-03 00:15:00",64327,"CKVY",12.8,35.3,35.4,35.55,35.18,100.2,100.2,100.1,0.698,35.44,35.59,35.21,1.618,1.706,77.16,6.386,1.973,0,12.6,-0.002555636,-0.003397144,2.5E-07
"2019-04-03 00:20:00",64328,"CKVY",12.8,35.36,35.35,35.49,35.18,100.2,100.2,100.1,0.7,35.38,35.53,35.22,1.393,1.515,79.86,3.513,1.754,0,12.6,-0.002555636,-0.003397144,2.5E-07
"2019-04-03 00:25:00",64329,"CKVY",12.78,35.55,35.41,35.61,35.18,100.1,100.2,100.1,0.705,35.45,35.65,35.22,1.323,1.345,97.7,6.596,1.754,0,12.6,-0.002555636,-0.003397144,2.5E-07
"2019-04-03 00:30:00",64330,"CKVY",12.79,35.42,35.51,35.67,35.3,100.1,100.2,100.1,0.701,35.55,35.72,35.33,1.179,1.224,87.9,3.643,1.754,0,12.6,-0.002743627,-0.003772021,2.5E-07
"2019-04-03 00:35:00",64331,"CKVY",12.78,35.11,35.2,35.36,35.05,100.2,100.2,100.1,0.693,35.24,35.4,35.09,1.468,1.32,96.4,5.405,2.63,0,12.6,-0.002743627,-0.003772021,2.5E-07
"2019-04-03 00:40:00",64332,"CKVY",12.79,34.99,35.09,35.18,34.93,100.2,100.2,100.1,0.69,35.13,35.23,34.96,1.815,1.634,84.3,4.168,3.288,0,12.6,-0.002743627,-0.003772021,2.5E-07
"2019-04-03 00:45:00",64333,"CKVY",12.79,35.3,35.26,35.55,35.05,100.1,100.2,100.1,0.698,35.3,35.59,35.08,2.196,2.017,80,10.92,3.946,0,12.6,-0.0026094,-0.003506206,2.5E-07
"2019-04-03 00:50:00",64334,"CKVY",12.79,35.18,35.19,35.42,35.05,100.2,100.2,100.1,0.695,35.23,35.47,35.08,2.19,2.171,78.75,10.23,2.63,0,12.6,-0.0026094,-0.003506206,2.5E-07
"2019-04-03 00:55:00",64335,"CKVY",12.79,34.93,35.11,35.3,34.81,100.2,100.2,100.1,0.688,35.15,35.34,34.84,2.427,2.287,90.6,6.476,4.165,0,12.61,-0.0026094,-0.003506206,2.5E-07
"2019-04-03 01:00:00",64336,"CKVY",12.78,35.3,35.08,35.3,34.93,100.2,100.2,100.1,0.698,35.12,35.34,34.95,2.689,2.557,89.1,7.051,4.165,0,12.61,-0.002362906,-0.003039385,2.5E-07
"2019-04-03 01:05:00",64337,"CKVY",12.79,35.12,35.31,35.49,35.05,100.2,100.2,100.1,0.693,35.35,35.53,35.09,3.05,2.914,89.2,4.191,4.384,0,12.61,-0.002362906,-0.003039385,2.5E-07
"2019-04-03 01:10:00",64338,"CKVY",12.77,35.18,35.11,35.3,34.87,100.1,100.2,100.1,0.695,35.14,35.34,34.89,2.984,3.043,97.4,5.493,3.507,0,12.61,-0.002362906,-0.003039385,2.5E-07
"2019-04-03 01:15:00",64339,"CKVY",12.78,35.8,35.42,35.86,35.18,100.2,100.2,100.1,0.712,35.46,35.9,35.2,2.953,2.988,98.4,6.86,3.726,0,12.61,-0.002179296,-0.002713564,2.5E-07
"2019-04-03 01:20:00",64340,"CKVY",12.78,35.43,35.5,35.8,35.3,100.2,100.2,100.1,0.702,35.54,35.84,35.33,2.912,2.878,92.9,8.8,4.165,0,12.61,-0.002179296,-0.002713564,2.5E-07
"2019-04-03 01:25:00",64341,"CKVY",12.78,35.3,35.31,35.49,35.12,100.2,100.2,100.1,0.698,35.34,35.53,35.14,3.021,3.02,88.8,3.429,4.165,0,12.61,-0.002179296,-0.002713564,2.5E-07
"2019-04-03 01:30:00",64342,"CKVY",12.77,35.55,35.36,35.73,35.18,100.1,100.2,100.1,0.705,35.4,35.77,35.2,2.836,2.885,93.1,7.381,3.288,0,12.61,-0.002199306,-0.002745945,2.5E-07
"2019-04-03 01:35:00",64343,"CKVY",12.77,35.55,35.38,35.67,35.18,100.1,100.2,100.1,0.705,35.42,35.7,35.2,2.801,2.833,107.1,6.672,3.507,0,12.61,-0.002199306,-0.002745945,2.5E-07
"2019-04-03 01:40:00",64344,"CKVY",12.77,35.18,35.24,35.55,34.99,100.2,100.2,100.1,0.695,35.28,35.59,35.02,2.822,2.747,118,5.698,3.726,0,12.61,-0.002199306,-0.002745945,2.5E-07
"2019-04-03 01:45:00",64345,"CKVY",12.76,34.44,34.69,35.24,34.19,100.1,100.2,100.1,0.674,34.73,35.27,34.22,3.23,3.019,140.5,11.6,5.261,0,12.61,-0.002202722,-0.002756471,2.5E-07
"2019-04-03 01:50:00",64346,"CKVY",12.76,34.31,34.44,34.68,34.19,100.1,100.2,100.1,0.671,34.48,34.72,34.21,3.497,3.392,148.4,7.517,4.603,0,12.61,-0.002202722,-0.002756471,2.5E-07
"2019-04-03 01:55:00",64347,"CKVY",12.76,34.81,34.53,34.93,34.19,100.2,100.2,100.1,0.685,34.57,34.97,34.22,3.607,3.603,132.3,14.96,4.603,0,12.61,-0.002202722,-0.002756471,2.5E-07
"2019-04-03 02:00:00",64348,"CKVY",12.76,34.56,34.74,35.05,34.44,100.2,100.2,100.1,0.678,34.78,35.09,34.48,3.353,3.539,126.1,4.498,3.726,0,12.61,-0.002010494,-0.002443351,2.5E-07
"2019-04-03 02:05:00",64349,"CKVY",12.76,34.25,34.32,34.62,34,100.1,100.2,100.1,0.669,34.36,34.66,34.03,2.844,3.093,123.7,10.25,2.85,0,12.61,-0.002010494,-0.002443351,2.5E-07
"2019-04-03 02:10:00",64350,"CKVY",12.75,34.44,34.23,34.44,34,100.1,100.2,100.1,0.674,34.27,34.48,34.04,2.363,2.561,164.2,10.87,2.411,0,12.61,-0.002010494,-0.002443351,2.5E-07
"2019-04-03 02:15:00",64351,"CKVY",12.75,34.74,34.62,34.81,34.44,100.2,100.2,100.1,0.683,34.66,34.85,34.46,1.982,2.143,182.5,7.135,2.63,0,12.61,-0.002243887,-0.002840691,2.5E-07
"2019-04-03 02:20:00",64352,"CKVY",12.75,34.68,34.66,34.81,34.56,100.2,100.2,100.1,0.681,34.7,34.85,34.59,1.822,1.889,176,5.998,2.192,0,12.62,-0.002243887,-0.002840691,2.5E-07
"2019-04-03 02:25:00",64353,"CKVY",12.75,34.87,34.82,34.99,34.56,100.2,100.2,100.1,0.686,34.86,35.03,34.58,1.655,1.797,180.4,10.43,2.63,0,12.62,-0.002243887,-0.002840691,2.5E-07
"2019-04-03 02:30:00",64354,"CKVY",12.74,34.62,34.83,34.99,34.62,100.2,100.2,100.1,0.68,34.87,35.03,34.64,1.618,1.654,158.3,10.85,2.63,0,12.62,-0.002539442,-0.003379583,2.5E-07
"2019-04-03 02:35:00",64355,"CKVY",12.74,34.19,34.44,34.68,34.06,100.2,100.2,100.1,0.668,34.48,34.73,34.1,1.741,1.654,151.3,2.967,2.63,0,12.62,-0.002539442,-0.003379583,2.5E-07
"2019-04-03 02:40:00",64356,"CKVY",12.73,33.88,33.97,34.19,33.82,100.2,100.2,100.1,0.66,34.01,34.23,33.84,2.102,1.863,147.6,4.932,3.069,0,12.62,-0.002539442,-0.003379583,2.5E-07
"2019-04-03 02:45:00",64357,"CKVY",12.74,33.69,33.78,33.94,33.69,100.2,100.2,100.1,0.655,33.82,33.98,33.72,2.362,2.24,156.1,2.493,2.85,0,12.62,-0.002451031,-0.003226896,2.5E-07
"2019-04-03 02:50:00",64358,"CKVY",12.74,33.94,33.86,34.06,33.63,100.2,100.2,100.1,0.661,33.89,34.1,33.65,2.461,2.441,153.4,6.532,2.63,0,12.62,-0.002451031,-0.003226896,2.5E-07
"2019-04-03 02:55:00",64359,"CKVY",12.72,33.94,33.93,34.13,33.76,100.1,100.2,100.1,0.661,33.96,34.15,33.8,2.334,2.421,151,1.528,2.63,0,12.62,-0.002451031,-0.003226896,2.5E-07
"2019-04-03 03:00:00",64360,"CKVY",12.73,33.82,33.86,34.06,33.69,100.1,100.2,100.1,0.658,33.9,34.1,33.73,2.13,2.222,152.4,3.982,2.411,0,12.62,-0.002291546,-0.002935376,2.5E-07
"2019-04-03 03:05:00",64361,"CKVY",12.71,33.88,33.94,34.13,33.69,100.2,100.2,100.1,0.66,33.97,34.17,33.73,2.105,2.113,153,6.622,2.63,0,12.62,-0.002291546,-0.002935376,2.5E-07
"2019-04-03 03:10:00",64362,"CKVY",12.72,33.94,33.86,34,33.69,100.2,100.2,100.1,0.661,33.9,34.04,33.72,2.027,2.055,150.1,1.97,2.411,0,12.62,-0.002291546,-0.002935376,2.5E-07
"2019-04-03 03:15:00",64363,"CKVY",12.71,34.06,33.91,34.06,33.69,100.1,100.2,100.1,0.664,33.95,34.1,33.72,1.968,2.005,162.5,6.597,1.973,0,12.63,-0.002393012,-0.003121305,2.5E-07
"2019-04-03 03:20:00",64364,"CKVY",12.7,33.88,34,34.13,33.82,100.2,100.2,100,0.66,34.04,34.17,33.84,1.785,1.86,158.7,5.766,2.192,0,12.63,-0.002393012,-0.003121305,2.5E-07
"2019-04-03 03:25:00",64365,"CKVY",12.7,33.82,33.77,33.94,33.57,100.2,100.2,100.1,0.658,33.81,33.98,33.6,1.921,1.834,149.5,12.35,3.069,0,12.63,-0.002393012,-0.003121305,2.5E-07
"2019-04-03 03:30:00",64366,"CKVY",12.71,34.19,34.05,34.31,33.69,100.2,100.2,100.1,0.668,34.09,34.36,33.73,2.476,2.191,122.6,5.632,3.946,0,12.63,-0.002429332,-0.003188589,2.5E-07
"2019-04-03 03:35:00",64367,"CKVY",12.7,33.82,34.02,34.31,33.76,100.2,100.2,100.1,0.658,34.06,34.34,33.79,2.868,2.71,117,2.303,3.288,0,12.63,-0.002429332,-0.003188589,2.5E-07
"2019-04-03 03:40:00",64368,"CKVY",12.7,34.06,33.91,34.19,33.69,100.2,100.2,100.1,0.665,33.95,34.23,33.73,3.013,2.944,111.5,2.495,3.507,0,12.63,-0.002429332,-0.003188589,2.5E-07
"2019-04-03 03:45:00",64369,"CKVY",12.69,34.44,34.18,34.5,33.94,100.2,100.2,100.1,0.675,34.22,34.54,33.97,2.965,2.982,108.3,7.863,3.726,0,12.63,-0.002146506,-0.00267791,2.5E-07
"2019-04-03 03:50:00",64370,"CKVY",12.69,34.37,34.36,34.5,34.19,100.2,100.2,100.1,0.673,34.39,34.54,34.2,3.071,3.002,109.3,1.894,3.507,0,12.63,-0.002146506,-0.00267791,2.5E-07
"2019-04-03 03:55:00",64371,"CKVY",12.69,34.37,34.34,34.5,34.19,100.2,100.2,100.1,0.673,34.38,34.54,34.21,3.059,3.09,112.6,4.998,3.507,0,12.63,-0.002146506,-0.00267791,2.5E-07
"2019-04-03 04:00:00",64372,"CKVY",12.69,34.31,34.4,34.62,34.19,100.2,100.2,100.1,0.671,34.44,34.66,34.23,2.853,2.959,117,3.6,3.069,0,12.63,-0.002124771,-0.002635652,2.5E-07
"2019-04-03 04:05:00",64373,"CKVY",12.69,34.13,34.29,34.44,34.06,100.2,100.2,100.1,0.666,34.33,34.48,34.1,2.699,2.774,124.4,2.639,3.069,0,12.63,-0.002124771,-0.002635652,2.5E-07
"2019-04-03 04:10:00",64374,"CKVY",12.69,34.19,34.26,34.37,34.06,100.1,100.2,100.1,0.667,34.29,34.41,34.1,2.603,2.642,123.2,2.55,3.069,0,12.63,-0.002124771,-0.002635652,2.5E-07
"2019-04-03 04:15:00",64375,"CKVY",12.68,34.31,34.28,34.44,34.13,100.1,100.2,100.1,0.671,34.32,34.48,34.17,2.526,2.574,116,4.344,2.85,0,12.63,-0.00221951,-0.002800003,2.5E-07
"2019-04-03 04:20:00",64376,"CKVY",12.68,34.25,34.28,34.44,34.06,100.1,100.2,100.1,0.669,34.31,34.48,34.1,2.169,2.38,101.7,4.175,2.63,0,12.63,-0.00221951,-0.002800003,2.5E-07
"2019-04-03 04:25:00",64377,"CKVY",12.68,34.44,34.24,34.5,34.06,100.1,100.2,100.1,0.674,34.28,34.53,34.1,1.672,1.887,104.4,7.746,1.754,0,12.63,-0.00221951,-0.002800003,2.5E-07
"2019-04-03 04:30:00",64378,"CKVY",12.67,34.62,34.56,34.74,34.37,100.2,100.2,100.1,0.68,34.59,34.77,34.4,1.173,1.443,108.9,2.363,1.534,0,12.63,-0.002471037,-0.003258091,2.5E-07
"2019-04-03 04:35:00",64379,"CKVY",12.67,34.68,34.71,34.81,34.5,100.1,100.2,100.1,0.681,34.75,34.85,34.52,0.846,0.962,110.1,0.02,1.096,0,12.63,-0.002471037,-0.003258091,2.5E-07
"2019-04-03 04:40:00",64380,"CKVY",12.67,34.44,34.57,34.81,34.31,100.2,100.2,100.1,0.675,34.61,34.85,34.34,0.872,0.878,136.5,19.84,1.754,0,12.63,-0.002471037,-0.003258091,2.5E-07
"2019-04-03 04:45:00",64381,"CKVY",12.66,34.44,34.41,34.5,34.31,100.2,100.2,100.1,0.675,34.45,34.54,34.34,1.032,0.912,133.1,5.06,1.754,0,12.63,-0.002903512,-0.004146892,2.5E-07
"2019-04-03 04:50:00",64382,"CKVY",12.67,34.06,34.24,34.44,33.94,100.1,100.2,100.1,0.664,34.28,34.48,33.97,1.419,1.214,130.1,3.059,2.411,0,12.63,-0.002903512,-0.004146892,2.5E-07
"2019-04-03 04:55:00",64383,"CKVY",12.66,34.19,34.08,34.19,33.94,100.1,100.2,100.1,0.668,34.12,34.23,33.96,1.835,1.63,127.6,1.265,2.85,0,12.63,-0.002903512,-0.004146892,2.5E-07
"2019-04-03 05:00:00",64384,"CKVY",12.66,33.94,34.05,34.25,33.82,100.2,100.2,100.1,0.661,34.08,34.29,33.86,2.181,2.011,124.2,1.651,2.63,0,12.64,-0.0025681,-0.003453179,2.5E-07
"2019-04-03 05:05:00",64385,"CKVY",12.66,34.06,33.97,34.13,33.82,100.2,100.2,100.1,0.665,34.01,34.17,33.84,2.474,2.337,127.4,3.21,3.069,0,12.64,-0.0025681,-0.003453179,2.5E-07
"2019-04-03 05:10:00",64386,"CKVY",12.65,34,33.95,34.13,33.82,100.1,100.2,100.1,0.663,33.99,34.17,33.84,2.734,2.584,131.3,3.577,3.946,0,12.64,-0.0025681,-0.003453179,2.5E-07
"2019-04-03 05:15:00",64387,"CKVY",12.66,33.88,33.92,34.06,33.69,100.2,100.2,100.1,0.66,33.95,34.1,33.73,3.065,2.904,122.7,2.734,3.946,0,12.64,-0.002219342,-0.002805757,2.5E-07
"2019-04-03 05:20:00",64388,"CKVY",12.65,33.82,33.85,34,33.69,100.1,100.2,100.1,0.658,33.89,34.04,33.73,3.292,3.199,121,1.562,3.726,0,12.64,-0.002219342,-0.002805757,2.5E-07
"2019-04-03 05:25:00",64389,"CKVY",12.65,33.82,33.81,33.94,33.69,100.2,100.2,100.1,0.658,33.84,33.98,33.71,3.294,3.331,121.6,1.451,3.946,0,12.64,-0.002219342,-0.002805757,2.5E-07
"2019-04-03 05:30:00",64390,"CKVY",12.65,33.69,33.74,33.88,33.57,100.2,100.2,100.1,0.655,33.77,33.92,33.6,3.171,3.228,118.9,2.178,3.726,0,12.64,-0.002036453,-0.002496754,2.5E-07
"2019-04-03 05:35:00",64391,"CKVY",12.64,33.82,33.84,34.06,33.57,100.1,100.2,100.1,0.658,33.88,34.1,33.6,3.269,3.228,131.1,7.755,5.48,0,12.64,-0.002036453,-0.002496754,2.5E-07
"2019-04-03 05:40:00",64392,"CKVY",12.65,33.76,33.78,33.94,33.63,100.2,100.2,100.1,0.656,33.82,33.98,33.66,3.332,3.263,125.6,4.37,4.384,0,12.64,-0.002036453,-0.002496754,2.5E-07
"2019-04-03 05:45:00",64393,"CKVY",12.65,33.45,33.67,33.82,33.45,100.2,100.2,100.1,0.648,33.71,33.86,33.49,3.588,3.476,137.1,4.115,4.384,0,12.64,-0.002017432,-0.002465994,2.5E-07
"2019-04-03 05:50:00",64394,"CKVY",12.64,33.32,33.43,33.63,33.26,100.2,100.2,100.1,0.645,33.46,33.67,33.28,3.466,3.524,146.3,2.163,3.726,0,12.64,-0.002017432,-0.002465994,2.5E-07
"2019-04-03 05:55:00",64395,"CKVY",12.64,33.38,33.39,33.45,33.26,100.1,100.2,100.1,0.646,33.42,33.49,33.28,3.247,3.385,138.7,5.311,3.069,0,12.64,-0.002017432,-0.002465994,2.5E-07
"2019-04-03 06:00:00",64396,"CKVY",12.65,33.2,33.31,33.45,33.08,100.1,100.2,100.1,0.642,33.34,33.49,33.11,2.805,3.03,140.7,3.68,3.069,0,12.64,-0.002000738,-0.002444229,0.001871304
"2019-04-03 06:05:00",64397,"CKVY",12.64,33.2,33.2,33.32,33.08,100.1,100.2,100.1,0.642,33.24,33.36,33.11,2.562,2.676,141.9,3.458,2.85,0,12.64,-0.002000738,-0.002444229,0.001871304
"2019-04-03 06:10:00",64398,"CKVY",12.64,33.2,33.13,33.2,33.01,100.1,100.2,100.1,0.642,33.17,33.24,33.04,2.29,2.462,163.3,6.123,2.85,0,12.64,-0.002000738,-0.002444229,0.001871304
"2019-04-03 06:15:00",64399,"CKVY",12.64,33.08,33.16,33.26,33.01,100.2,100.2,100.1,0.639,33.19,33.3,33.04,1.945,2.088,171.5,3.057,1.973,0,12.65,-0.002239448,-0.002856408,0.008884267
"2019-04-03 06:20:00",64400,"CKVY",12.64,33.08,33.1,33.2,32.95,100.2,100.2,100.1,0.639,33.13,33.24,32.99,1.692,1.829,172.6,1.919,2.411,0,12.65,-0.002239448,-0.002856408,0.008884267
"2019-04-03 06:25:00",64401,"CKVY",12.63,32.95,33,33.14,32.83,100.2,100.2,100.1,0.636,33.04,33.18,32.86,1.636,1.612,162.9,2.698,2.192,0,12.65,-0.002239448,-0.002856408,0.008884267
"2019-04-03 06:30:00",64402,"CKVY",12.64,32.95,32.91,33.08,32.83,100.2,100.2,100.1,0.636,32.95,33.11,32.85,1.75,1.739,154.5,5.522,2.411,0,12.65,0.0001164982,0.0001167092,0.02219643
"2019-04-03 06:35:00",64403,"CKVY",12.63,32.95,32.87,32.95,32.77,100.1,100.2,100,0.635,32.9,32.99,32.79,1.619,1.638,175.9,17.38,2.192,0,12.65,0.0001164982,0.0001167092,0.02219643
"2019-04-03 06:40:00",64404,"CKVY",12.62,32.95,32.9,33.01,32.77,100.2,100.2,100,0.636,32.94,33.05,32.79,1.436,1.546,137.7,21.94,1.973,0,12.65,0.0001164982,0.0001167092,0.02219643
"2019-04-03 06:45:00",64405,"CKVY",12.62,32.83,32.89,32.95,32.77,100.1,100.2,100.1,0.632,32.92,32.99,32.79,1.034,1.223,105.2,0.024,1.096,0,12.65,0.0001194277,0.0001209859,0.04986231
"2019-04-03 06:50:00",64406,"CKVY",12.63,32.83,32.86,32.95,32.7,100.2,100.2,100.1,0.632,32.89,33,32.73,0.834,0.955,105.4,0.024,1.096,0.003824938,12.65,0.0001194277,0.0001209859,0.04986231
"2019-04-03 06:55:00",64407,"CKVY",12.62,32.83,32.81,32.95,32.7,100.2,100.2,100.1,0.632,32.85,32.98,32.72,0.676,0.737,105.7,1.391,1.315,0.06641421,12.65,0.0001194277,0.0001209859,0.04986231
"2019-04-03 07:00:00",64408,"CKVY",12.62,32.77,32.81,32.89,32.7,100.2,100.2,100.1,0.631,32.84,32.93,32.73,0.979,0.787,128.4,9.18,1.973,0.2031258,12.65,0.0001615406,0.0001685595,0.08910663
"2019-04-03 07:05:00",64409,"CKVY",12.62,32.77,32.81,32.89,32.64,100.1,100.2,100.1,0.631,32.84,32.93,32.66,1.455,1.205,137.5,0.544,2.85,0.4482459,12.65,0.0001615406,0.0001685595,0.08910663
"2019-04-03 07:10:00",64410,"CKVY",12.62,32.83,32.84,33.01,32.7,100.1,100.2,100.1,0.632,32.87,33.04,32.73,2.156,1.816,138.5,3.277,3.069,0.8139019,12.65,0.0001615406,0.0001685595,0.08910663
"2019-04-03 07:15:00",64411,"CKVY",12.62,32.83,32.83,32.95,32.7,100.2,100.2,100.1,0.632,32.86,32.99,32.73,2.741,2.457,148.1,1.401,3.726,1.407987,12.65,0.0003101466,0.0003225789,0.1324459
"2019-04-03 07:20:00",64412,"CKVY",12.61,32.77,32.79,32.95,32.7,100.2,100.2,100.1,0.631,32.83,32.98,32.73,3.22,2.997,143.4,2.6,4.165,2.472437,12.65,0.0003101466,0.0003225789,0.1324459
"2019-04-03 07:25:00",64413,"CKVY",12.62,32.7,32.72,32.83,32.52,100.2,100.2,100.1,0.629,32.75,32.87,32.54,3.424,3.346,142.9,1.75,3.946,4.247898,12.65,0.0003101466,0.0003225789,0.1324459
"2019-04-03 07:30:00",64414,"CKVY",12.63,32.7,32.69,32.77,32.58,100.1,100.2,100.1,0.629,32.72,32.81,32.6,3.379,3.432,138.2,3.033,3.726,6.903419,12.65,0.0009502139,0.0009964416,0.1777792
"2019-04-03 07:35:00",64415,"CKVY",12.64,32.7,32.7,32.83,32.52,100.2,100.2,100.1,0.629,32.73,32.86,32.55,3.087,3.244,133.2,1.258,3.288,10.71025,12.66,0.0009502139,0.0009964416,0.1777792
"2019-04-03 07:40:00",64416,"CKVY",12.65,32.7,32.66,32.77,32.52,100.1,100.2,100.1,0.629,32.69,32.81,32.54,2.943,2.996,131.7,2.203,3.507,15.63511,12.66,0.0009502139,0.0009964416,0.1777792
"2019-04-03 07:45:00",64417,"CKVY",12.67,32.64,32.66,32.7,32.58,100.1,100.2,100.1,0.627,32.7,32.75,32.6,2.85,2.888,127.9,1.486,3.288,21.65918,12.66,0.002608915,0.002759097,0.2239484
"2019-04-03 07:50:00",64418,"CKVY",12.68,32.64,32.69,32.83,32.52,100.2,100.2,100.1,0.628,32.73,32.87,32.54,2.719,2.795,129.2,2.024,3.069,28.39035,12.66,0.002608915,0.002759097,0.2239484
"2019-04-03 07:55:00",64419,"CKVY",12.7,32.7,32.69,32.83,32.58,100.1,100.2,100.1,0.629,32.73,32.86,32.6,2.42,2.57,135.7,2.795,2.411,35.02556,12.67,0.002608915,0.002759097,0.2239484
"2019-04-03 08:00:00",64420,"CKVY",12.71,32.7,32.7,32.77,32.58,100.1,100.2,100.1,0.629,32.74,32.81,32.62,2.216,2.298,140.4,0.136,2.63,41.23394,12.67,0.004656225,0.004938132,0.2701918
"2019-04-03 08:05:00",64421,"CKVY",12.74,32.7,32.71,32.83,32.52,100.2,100.2,100.1,0.629,32.74,32.87,32.56,2.235,2.211,143.6,3.051,2.85,47.88784,12.67,0.004656225,0.004938132,0.2701918
"2019-04-03 08:10:00",64422,"CKVY",12.76,32.83,32.78,32.89,32.7,100.2,100.2,100.1,0.632,32.81,32.93,32.72,2.286,2.272,148.6,3.039,2.85,55.88553,12.68,0.004656225,0.004938132,0.2701918
"2019-04-03 08:15:00",64423,"CKVY",12.79,32.89,32.84,32.95,32.7,100.2,100.2,100.1,0.634,32.87,32.99,32.72,2.257,2.288,153.3,0.949,2.63,64.94745,12.68,0.007372922,0.007829114,0.3159839
"2019-04-03 08:20:00",64424,"CKVY",12.83,32.89,32.88,32.95,32.77,100.2,100.2,100.1,0.634,32.91,32.99,32.79,2.136,2.197,154.3,2.47,2.63,74.20386,12.68,0.007372922,0.007829114,0.3159839
"2019-04-03 08:25:00",64425,"CKVY",12.87,32.95,32.93,33.08,32.83,100.2,100.2,100.1,0.636,32.97,33.11,32.85,2.23,2.154,157.5,2.246,3.069,82.89259,12.69,0.007372922,0.007829114,0.3159839
"2019-04-03 08:30:00",64426,"CKVY",12.91,33.14,33,33.2,32.83,100.1,100.2,100.1,0.64,33.03,33.24,32.87,2.423,2.338,162.5,3.218,3.288,91.45902,12.69,0.01009917,0.01072783,0.360882
"2019-04-03 08:35:00",64427,"CKVY",12.95,33.14,33.1,33.26,32.95,100.2,100.2,100.1,0.64,33.13,33.29,32.98,2.472,2.442,159.5,2.865,2.85,98.7494,12.69,0.01009917,0.01072783,0.360882
"2019-04-03 08:40:00",64428,"CKVY",12.99,33.2,33.16,33.32,33.01,100.1,100.2,100.1,0.642,33.19,33.35,33.05,2.376,2.424,162.1,6.469,2.85,103.9829,12.69,0.01009917,0.01072783,0.360882
"2019-04-03 08:45:00",64429,"CKVY",13.02,33.32,33.3,33.45,33.2,100.1,100.2,100.1,0.645,33.34,33.49,33.22,2.101,2.211,174.8,7.295,2.63,105.0285,12.69,0.01107731,0.01176536,0.4045313
"2019-04-03 08:50:00",64430,"CKVY",13.04,33.38,33.34,33.45,33.2,100.2,100.2,100.1,0.647,33.37,33.49,33.21,1.971,2.036,172.6,5.461,2.411,104.023,12.69,0.01107731,0.01176536,0.4045313
"2019-04-03 08:55:00",64431,"CKVY",13.06,33.38,33.38,33.45,33.26,100.2,100.2,100.1,0.647,33.41,33.49,33.28,1.881,1.957,172.9,3.614,2.63,101.0648,12.69,0.01107731,0.01176536,0.4045313
"2019-04-03 09:00:00",64432,"CKVY",13.06,33.45,33.38,33.45,33.26,100.2,100.2,100.1,0.648,33.42,33.49,33.28,1.893,1.895,172.5,6.963,2.411,96.53963,12.69,0.01018618,0.01082542,0.4467256
"2019-04-03 09:05:00",64433,"CKVY",13.07,33.32,33.38,33.45,33.26,100.1,100.2,100.1,0.645,33.41,33.49,33.28,1.909,1.911,165,1.408,2.411,91.22979,12.69,0.01018618,0.01082542,0.4467256
"2019-04-03 09:10:00",64434,"CKVY",13.07,33.51,33.44,33.57,33.32,100.2,100.2,100,0.65,33.47,33.61,33.35,1.771,1.834,165.5,0.028,1.973,82.80399,12.69,0.01018618,0.01082542,0.4467256
"2019-04-03 09:15:00",64435,"CKVY",13.09,33.32,33.43,33.57,33.2,100.1,100.2,100.1,0.645,33.46,33.61,33.24,1.464,1.638,158.1,3.103,1.534,75.13434,12.7,0.007976705,0.008478168,0.487266
"2019-04-03 09:20:00",64436,"CKVY",13.12,33.32,33.3,33.45,33.14,100.1,100.2,100.1,0.645,33.33,33.48,33.16,1.133,1.276,153.4,3.508,1.315,71.64828,12.7,0.007976705,0.008478168,0.487266
"2019-04-03 09:25:00",64437,"CKVY",13.15,33.32,33.33,33.45,33.2,100.1,100.2,100.1,0.645,33.37,33.49,33.22,1.164,1.124,152.9,9.77,2.411,76.24744,12.7,0.007976705,0.008478168,0.487266
"2019-04-03 09:30:00",64438,"CKVY",13.21,33.26,33.27,33.38,33.14,100.2,100.2,100.1,0.644,33.3,33.42,33.16,1.435,1.292,138.4,8.68,2.192,86.56471,12.7,0.01035022,0.01101384,0.5259554
"2019-04-03 09:35:00",64439,"CKVY",13.27,33.45,33.33,33.45,33.14,100.1,100.2,100.1,0.648,33.36,33.49,33.17,1.607,1.55,132.1,0.079,1.754,99.29208,12.7,0.01035022,0.01101384,0.5259554
"2019-04-03 09:40:00",64440,"CKVY",13.32,33.45,33.44,33.57,33.32,100.2,100.2,100.1,0.648,33.47,33.61,33.35,1.491,1.551,132.1,0.084,1.534,113.2655,12.7,0.01035022,0.01101384,0.5259554
"2019-04-03 09:45:00",64441,"CKVY",13.37,33.63,33.57,33.69,33.45,100.2,100.2,100.1,0.653,33.6,33.73,33.47,1.293,1.396,132.1,0.044,1.534,126.5259,12.7,0.01480996,0.01575462,0.5622393
"2019-04-03 09:50:00",64442,"CKVY",13.5,34.44,33.97,34.44,33.57,100.2,100.2,100.1,0.675,34,34.48,33.59,1.086,1.18,132.2,0.044,1.096,144.0381,12.7,0.01480996,0.01575462,0.5622393
"2019-04-03 09:55:00",64443,"CKVY",13.98,35.3,34.82,35.3,34.37,100.2,100.2,100.1,0.698,34.86,35.34,34.41,0.891,1.004,132.3,0.063,0.877,176.5017,12.7,0.01480996,0.01575462,0.5622393
"2019-04-03 10:00:00",64444,"CKVY",13.89,35.55,35.53,35.8,35.18,100.1,100.2,100.1,0.705,35.57,35.84,35.2,0.747,0.785,132.3,0.079,1.315,228.6956,12.7,0.02757219,0.029361,0.5950428
"2019-04-03 10:05:00",64445,"CKVY",13.83,35.05,35.15,35.55,34.93,100.2,100.2,100,0.691,35.18,35.59,34.96,0.87,0.805,132.3,0.044,1.315,276.6305,12.7,0.02757219,0.029361,0.5950428
"2019-04-03 10:10:00",64446,"CKVY",13.79,35.8,35.31,35.86,34.99,100.1,100.2,100.1,0.712,35.35,35.9,35.02,0.965,0.919,132.3,0.109,1.096,306.7815,12.7,0.02757219,0.029361,0.5950428
"2019-04-03 10:15:00",64447,"CKVY",13.75,36.17,36.16,36.35,35.8,100.2,100.2,100.1,0.723,36.2,36.39,35.81,1.107,1.035,135.1,7.385,1.754,318.1196,12.71,0.03456869,0.03681714,0.6257023
"2019-04-03 10:20:00",64448,"CKVY",13.74,35.8,36.12,36.35,35.73,100.1,100.2,100.1,0.712,36.16,36.38,35.76,1.239,1.177,155.6,2.879,1.754,319.0613,12.71,0.03456869,0.03681714,0.6257023
"2019-04-03 10:25:00",64449,"CKVY",13.73,35.43,35.5,35.8,35.3,100.2,100.2,100.1,0.702,35.54,35.84,35.33,1.48,1.35,148.8,0.394,1.973,314.0621,12.71,0.03456869,0.03681714,0.6257023
"2019-04-03 10:30:00",64450,"CKVY",13.72,36.72,35.94,36.72,35.43,100.1,100.2,100.1,0.738,35.98,36.75,35.45,1.582,1.568,148.6,0.134,1.754,315.9595,12.71,0.03486436,0.03710667,0.6540233
"2019-04-03 10:35:00",64451,"CKVY",13.71,37.27,37.16,37.46,36.6,98.9,100.2,98.9,0.745,37.15,37.5,36.62,1.491,1.525,148.7,0.101,1.534,335.472,12.71,0.03486436,0.03710667,0.6540233
"2019-04-03 10:40:00",64452,"CKVY",13.71,37.08,37.22,37.46,36.96,98.4,98.9,97.3,0.736,36.71,37.12,36.35,1.338,1.424,147.9,2.42,1.534,361.5207,12.71,0.03486436,0.03710667,0.6540233
"2019-04-03 10:45:00",64453,"CKVY",13.72,36.77,36.94,37.08,36.71,100.1,100.1,98.4,0.739,36.78,36.91,36.52,1.342,1.333,134.1,0.785,1.754,384.0816,12.71,0.04171469,0.04444588,0.67875
"2019-04-03 10:50:00",64454,"CKVY",13.72,36.77,36.86,37.02,36.65,99.5,100.2,99.5,0.735,36.82,37.06,36.58,1.255,1.318,133.9,0.083,1.315,381.136,12.71,0.04171469,0.04444588,0.67875
"2019-04-03 10:55:00",64455,"CKVY",13.72,37.02,36.93,37.14,36.71,99.9,100,99.5,0.745,36.87,37.11,36.6,1.157,1.193,134,0.108,1.096,375.7428,12.71,0.04171469,0.04444588,0.67875
"2019-04-03 11:00:00",64456,"CKVY",13.73,37.51,37.19,37.51,37.02,99.2,100,98.8,0.755,37.02,37.34,36.79,0.927,1.051,133.9,0.085,1.096,364.4374,12.71,0.03994615,0.04254879,0.7014432
"2019-04-03 11:05:00",64457,"CKVY",13.74,38.13,37.91,38.19,37.45,94.2,99.2,94.2,0.734,37.02,37.39,36.54,0.595,0.749,133.9,0.084,0.658,361.3944,12.71,0.03994615,0.04254879,0.7014432
"2019-04-03 11:10:00",64458,"CKVY",13.74,38.06,38.07,38.19,37.94,94,94.2,93.8,0.731,36.51,36.61,36.36,0.463,0.517,133.9,0.04,1.096,363.4862,12.71,0.03994615,0.04254879,0.7014432
"2019-04-03 11:15:00",64459,"CKVY",13.75,37.5,37.75,38.12,37.44,95.2,95.2,93.7,0.724,36.27,36.57,36.07,0.558,0.49,133.9,0.086,1.534,373.22,12.72,0.04473189,0.04777808,0.7213659
"2019-04-03 11:20:00",64460,"CKVY",13.74,37.62,37.55,37.75,37.38,95.7,96.1,95.2,0.731,36.45,36.65,36.17,0.937,0.761,133.9,0.059,1.534,394.2416,12.72,0.04473189,0.04777808,0.7213659
"2019-04-03 11:25:00",64461,"CKVY",13.76,37.93,37.74,37.99,37.62,94.9,95.7,94.9,0.734,36.52,36.78,36.36,1.086,1.039,133.9,0.12,1.315,393.7158,12.72,0.04473189,0.04777808,0.7213659
"2019-04-03 11:30:00",64462,"CKVY",13.75,38.48,38.17,38.54,37.87,93,94.9,93,0.735,36.64,36.86,36.45,0.997,1.032,135.1,3.469,1.315,399.7954,12.72,0.04628502,0.04946578,0.7378285
"2019-04-03 11:35:00",64463,"CKVY",13.76,38.97,38.77,39.03,38.42,90.7,93,90.5,0.731,36.47,36.74,36.06,0.923,0.968,152.1,7.664,1.973,421.6258,12.72,0.04628502,0.04946578,0.7378285
"2019-04-03 11:40:00",64464,"CKVY",13.76,39.15,39.14,39.46,38.91,88.4,90.7,87.7,0.717,36.32,36.61,35.86,1.097,0.974,153.3,20.12,3.069,468.5509,12.72,0.04628502,0.04946578,0.7378285
"2019-04-03 11:45:00",64465,"CKVY",13.76,38.65,39.23,39.58,38.53,89.7,89.7,86.4,0.713,35.81,36.27,35.42,1.944,1.49,151.2,7.742,5.042,522.1074,12.72,0.06280655,0.06731713,0.751296
"2019-04-03 11:50:00",64466,"CKVY",13.75,39.89,39.19,39.95,38.46,86.8,90.6,86.8,0.725,36.25,36.62,35.71,2.552,2.235,163.3,13.95,4.165,574.6829,12.72,0.06280655,0.06731713,0.751296
"2019-04-03 11:55:00",64467,"CKVY",13.75,39.88,39.93,40.07,39.82,87.6,87.9,85.9,0.731,36.36,36.77,35.97,3.394,2.982,175.4,8.91,5.918,613.1962,12.72,0.06280655,0.06731713,0.751296
"2019-04-03 12:00:00",64468,"CKVY",13.75,39.2,39.69,39.88,39.14,93.6,93.7,87.5,0.761,37.05,37.73,36.39,3.647,3.589,185.2,19.28,5.918,614.5529,12.72,0.06316915,0.06822956,0.7606454
"2019-04-03 12:05:00",64469,"CKVY",13.76,38.59,38.55,39.14,38.22,98.9,98.9,93.2,0.784,37.51,38.3,36.93,4.205,3.932,202.6,7.502,5.918,555.0903,12.72,0.06316915,0.06822956,0.7606454
"2019-04-03 12:10:00",64470,"CKVY",13.76,38.46,38.55,38.83,38.34,99.8,100.2,98.9,0.788,38.53,38.88,38.17,4.099,4.18,211.9,13.63,4.822,493.6856,12.71,0.06316915,0.06822956,0.7606454
"2019-04-03 12:15:00",64471,"CKVY",13.76,39.02,38.82,39.08,38.46,96.2,100.2,96.2,0.777,38.5,39.01,37.9,3.934,3.983,190.8,15.15,5.48,454.8596,12.72,0.04558815,0.0486043,0.7651123
"2019-04-03 12:20:00",64472,"CKVY",13.75,39.08,39.11,39.27,38.89,92.7,96.2,92.7,0.75,37.51,38.1,37.14,3.635,3.794,178,10.59,4.822,460.1045,12.71,0.04558815,0.0486043,0.7651123
"2019-04-03 12:25:00",64473,"CKVY",13.76,38.83,39.07,39.33,38.77,92.4,92.6,90.5,0.74,36.86,37.23,36.43,3.446,3.529,159.1,7.665,3.946,463.9122,12.71,0.04558815,0.0486043,0.7651123
"2019-04-03 12:30:00",64474,"CKVY",13.77,38.15,38.46,38.96,38.09,95.4,95.5,92.1,0.744,36.86,37.16,36.41,3.187,3.343,145.6,11.62,3.946,427.1057,12.71,0.04310776,0.04654981,0.7692612
"2019-04-03 12:35:00",64475,"CKVY",13.77,37.59,37.83,38.09,37.59,97.4,97.4,95.3,0.743,36.97,37.12,36.78,2.813,2.978,117.4,5.421,2.85,371.7597,12.71,0.04310776,0.04654981,0.7692612
"2019-04-03 12:40:00",64476,"CKVY",13.77,38.02,37.83,38.08,37.59,97.1,98.1,97.1,0.754,37.23,37.44,36.93,2.545,2.689,113.6,4.621,2.85,330.6211,12.71,0.04310776,0.04654981,0.7692612
"2019-04-03 12:45:00",64477,"CKVY",13.78,38.64,38.33,38.7,37.96,95.4,97.2,95.4,0.759,37.41,37.55,37.19,2.221,2.376,112.1,2.794,2.411,352.3838,12.71,0.03993315,0.0427098,0.7685562
"2019-04-03 12:50:00",64478,"CKVY",13.78,38.82,38.75,38.95,38.57,93.2,95.4,93.2,0.747,37.22,37.49,37.03,2.003,2.109,102.7,3.402,1.973,394.909,12.71,0.03993315,0.0427098,0.7685562
"2019-04-03 12:55:00",64479,"CKVY",13.77,38.88,38.94,39.07,38.76,92.6,93.4,92.4,0.743,37.08,37.26,36.77,1.882,1.921,116.2,4.924,2.411,442.6742,12.71,0.03993315,0.0427098,0.7685562
"2019-04-03 13:00:00",64480,"CKVY",13.78,39.69,39.13,39.75,38.76,90.2,92.7,90.2,0.747,36.99,37.17,36.78,1.928,1.91,124.8,3.325,2.411,465.7664,12.71,0.05440784,0.05835196,0.7646638
"2019-04-03 13:05:00",64481,"CKVY",13.78,40.61,40.16,40.61,39.62,86.5,90.2,86.5,0.743,36.97,37.17,36.78,1.807,1.888,111.6,1.216,1.754,514.9885,12.71,0.05440784,0.05835196,0.7646638
"2019-04-03 13:10:00",64482,"CKVY",13.77,42.03,41.3,42.03,40.55,81.1,86.5,81.1,0.736,36.77,36.98,36.55,1.444,1.651,111.3,0.152,1.315,549.0323,12.71,0.05440784,0.05835196,0.7646638
"2019-04-03 13:15:00",64483,"CKVY",13.78,41.17,41.87,42.22,41.11,82,82,79.86,0.719,36.28,36.69,35.94,1.328,1.322,111.3,0.093,2.63,587.4931,12.72,0.0685185,0.07386952,0.7576939
"2019-04-03 13:20:00",64484,"CKVY",13.78,40.55,40.69,41.17,40.42,84.8,84.8,82.1,0.727,36.21,36.39,36,1.537,1.425,119.3,7.733,2.85,595.7068,12.72,0.0685185,0.07386952,0.7576939
"2019-04-03 13:25:00",64485,"CKVY",13.77,41.41,41.1,41.53,40.48,82.6,84.8,82.6,0.731,36.56,36.73,36.27,1.708,1.619,115.4,3.91,2.192,619.8267,12.72,0.0685185,0.07386952,0.7576939
"2019-04-03 13:30:00",64486,"CKVY",13.76,41.65,41.47,41.77,41.28,81.8,82.6,81.5,0.731,36.45,36.66,36.17,1.507,1.686,119.5,9.64,1.534,616.6755,12.72,0.07003122,0.07550529,0.7471522
"2019-04-03 13:35:00",64487,"CKVY",13.75,43.63,43.13,43.69,41.71,74.94,81.8,74.94,0.723,36.39,36.87,36.09,1.012,1.218,134.2,6.502,1.096,592.8727,12.72,0.07003122,0.07550529,0.7471522
"2019-04-03 13:40:00",64488,"CKVY",13.75,41.53,43.06,44,41.47,80.4,80.4,73.57,0.715,36.02,36.28,35.77,1.112,0.994,138.7,13.15,2.85,564.6021,12.72,0.07003122,0.07550529,0.7471522
"2019-04-03 13:45:00",64489,"CKVY",13.75,40.72,40.77,41.47,40.48,84.1,84.8,80.4,0.726,36.13,36.54,35.74,1.526,1.322,133.9,4.074,2.85,578.0957,12.72,0.07097699,0.07654833,0.7332081
"2019-04-03 13:50:00",64490,"CKVY",13.75,40.47,40.65,40.78,40.41,85.2,85.2,84.2,0.728,36.35,36.48,36.17,1.976,1.769,132,4.581,2.63,605.5934,12.72,0.07097699,0.07654833,0.7332081
"2019-04-03 13:55:00",64491,"CKVY",13.74,40.41,40.45,40.6,40.29,85.7,85.8,85.2,0.73,36.46,36.59,36.32,1.947,2.038,132.9,8.5,2.192,587.3679,12.72,0.07097699,0.07654833,0.7332081
"2019-04-03 14:00:00",64492,"CKVY",13.73,41.65,40.75,41.77,40.41,85,86.1,84.9,0.76,36.7,37.7,36.27,1.384,1.676,141.3,3.277,1.315,508.4432,12.72,0.05324688,0.05763046,0.715409
"2019-04-03 14:05:00",64493,"CKVY",13.73,43.25,42.16,43.31,41.52,77.96,85,77.96,0.741,36.93,37.54,36.43,0.817,1.131,137.3,0.129,1.096,414.6536,12.72,0.05324688,0.05763046,0.715409
"2019-04-03 14:10:00",64494,"CKVY",13.73,44.17,43.98,44.42,43.25,74.21,77.89,73.7,0.731,36.72,36.96,36.39,0.321,0.529,215.2,49.7,1.973,347.8685,12.72,0.05324688,0.05763046,0.715409
"2019-04-03 14:15:00",64495,"CKVY",13.73,41.45,42.21,44.17,41.39,83.3,83.3,74.24,0.739,36.78,36.99,36.45,0.755,0.505,245.7,18.92,2.63,317.3925,12.72,0.04080042,0.04406701,0.6944427
"2019-04-03 14:20:00",64496,"CKVY",13.73,41.94,41.69,42,41.26,81.3,83.5,81.1,0.735,36.74,36.97,36.52,1.092,0.903,276.9,19.2,1.973,334.4106,12.72,0.04080042,0.04406701,0.6944427
"2019-04-03 14:25:00",64497,"CKVY",13.73,42.43,42.31,42.61,41.88,80.3,81.4,79.17,0.74,36.7,37.07,36.43,1.336,1.23,261.8,15.44,1.973,397.897,12.72,0.04080042,0.04406701,0.6944427
"2019-04-03 14:30:00",64498,"CKVY",13.73,41.56,41.87,42.43,41.56,82.5,82.8,80.3,0.735,36.68,36.91,36.43,1.268,1.284,276.7,13.32,2.85,451.4433,12.72,0.0548777,0.0592449,0.6708394
"2019-04-03 14:35:00",64499,"CKVY",13.73,41.37,41.93,42.36,41.37,81.6,82.8,80.1,0.722,36.64,37.08,36.09,1.678,1.343,343.4,24.4,5.699,447.5662,12.71,0.0548777,0.0592449,0.6708394
"2019-04-03 14:40:00",64500,"CKVY",13.73,41,41.01,41.5,40.75,84.2,84.2,81.7,0.734,36.38,36.6,36.09,3.131,2.407,5.215,9.68,7.234,395.8571,12.71,0.0548777,0.0592449,0.6708394
"2019-04-03 14:45:00",64501,"CKVY",13.72,41.43,41.25,41.56,40.88,82.6,84.3,82.4,0.733,36.61,36.75,36.42,3.949,3.598,353.6,9.69,6.795,372.0406,12.71,0.04431838,0.04862145,0.6443274
"2019-04-03 14:50:00",64502,"CKVY",13.73,41.25,41.26,41.5,41.07,83.3,83.5,82.3,0.733,36.49,36.74,36.27,4.857,4.544,6.14,11.96,7.234,409.5393,12.71,0.04431838,0.04862145,0.6443274
"2019-04-03 14:55:00",64503,"CKVY",13.72,41.99,41.58,42.12,41.25,81.4,83.3,81.4,0.738,36.75,36.97,36.53,4.925,4.908,353.1,14.77,8.55,486.293,12.71,0.04431838,0.04862145,0.6443274
"2019-04-03 15:00:00",64504,"CKVY",13.74,42.42,42.54,42.85,41.99,80.1,81.4,79.47,0.738,36.86,37.09,36.63,5.421,5.041,2.732,14.49,8.77,623.9131,12.71,0.07143106,0.0785893,0.6146687
"2019-04-03 15:05:00",64505,"CKVY",13.73,41.62,41.87,42.61,41.25,82.4,83.6,80.1,0.736,36.79,37.03,36.4,5.554,5.482,355.3,13.5,7.672,708.9797,12.71,0.07143106,0.0785893,0.6146687
"2019-04-03 15:10:00",64506,"CKVY",13.74,42.24,42.01,42.36,41.62,81.4,82.3,80.7,0.744,36.77,37.02,36.5,5.543,5.595,352.6,11.84,8.55,710.8641,12.71,0.07143106,0.0785893,0.6146687
"2019-04-03 15:15:00",64507,"CKVY",13.73,42.79,42.42,42.79,42.11,79.03,81.4,78.92,0.738,36.75,37.04,36.51,5.328,5.51,359.4,11.79,8.33,646.3722,12.71,0.0620502,0.06907304,0.5824289
"2019-04-03 15:20:00",64508,"CKVY",13.74,42.85,42.75,42.98,42.61,78.92,79.44,78.44,0.739,36.67,36.98,36.44,5.352,5.352,357.5,11.64,7.891,643.8353,12.71,0.0620502,0.06907304,0.5824289
"2019-04-03 15:25:00",64509,"CKVY",13.73,41.87,42.55,43.1,41.56,81.9,82,77.59,0.738,36.54,36.97,36.09,5.561,5.363,3.281,12.6,8.99,702.0458,12.71,0.0620502,0.06907304,0.5824289
"2019-04-03 15:30:00",64510,"CKVY",13.73,42.73,42.08,42.79,41.5,78.75,81.9,78.75,0.734,36.47,36.8,35.98,5.576,5.551,8.03,9.13,7.014,666.198,12.71,0.06773645,0.07539301,0.5479354
"2019-04-03 15:35:00",64511,"CKVY",13.73,43.29,43.07,43.6,42.61,75.87,78.68,75.87,0.722,36.41,36.69,36.11,5.051,5.347,358.2,11.64,6.576,650.2234,12.7,0.06773645,0.07539301,0.5479354
"2019-04-03 15:40:00",64512,"CKVY",13.73,42.79,42.99,43.47,42.55,76.97,77.96,75.32,0.719,36.18,36.51,35.89,5.072,5.18,355.3,11.74,8.99,625.7877,12.71,0.06773645,0.07539301,0.5479354
"2019-04-03 15:45:00",64513,"CKVY",13.71,42.85,42.89,43.1,42.61,76.83,77.45,76.21,0.72,36.14,36.33,35.88,5.069,5.011,8.28,12.84,7.891,647.8444,12.7,0.06680311,0.07476535,0.5111946
"2019-04-03 15:50:00",64514,"CKVY",13.72,42.42,42.55,42.85,42.36,77.59,78.17,76.8,0.715,36.03,36.3,35.74,5.591,5.263,0.739,13.09,7.453,610.6017,12.7,0.06680311,0.07476535,0.5111946
"2019-04-03 15:55:00",64515,"CKVY",13.72,42.48,42.57,42.79,42.36,77.17,77.86,76.21,0.712,35.9,36.13,35.61,5.464,5.454,7.276,12.76,8.11,548.512,12.7,0.06680311,0.07476535,0.5111946
"2019-04-03 16:00:00",64516,"CKVY",13.72,42.42,42.47,42.67,42.3,76.9,77.38,76.35,0.708,35.75,36.03,35.45,5.678,5.612,6.358,11.6,8.33,495.7213,12.7,0.04717949,0.05401232,0.4723336
"2019-04-03 16:05:00",64517,"CKVY",13.71,42.79,42.52,42.92,42.24,75.46,76.97,75.32,0.705,35.6,35.8,35.26,5.269,5.486,354.7,10.7,6.357,425.9487,12.7,0.04717949,0.05401232,0.4723336
"2019-04-03 16:10:00",64518,"CKVY",13.72,42.92,43.01,43.22,42.79,74.33,75.46,73.64,0.698,35.48,35.76,35.16,5.022,5.101,355.6,12.23,7.234,385.8986,12.7,0.04717949,0.05401232,0.4723336
"2019-04-03 16:15:00",64519,"CKVY",13.72,43.1,43.05,43.22,42.79,73.5,74.4,73.5,0.695,35.36,35.59,35.05,4.767,5.017,354.6,13.13,8.77,364.574,12.7,0.03912925,0.04575096,0.4315934
"2019-04-03 16:20:00",64520,"CKVY",13.72,43.1,42.99,43.16,42.73,73.4,74.29,73.4,0.694,35.2,35.42,34.95,5.163,4.926,349.3,11.25,8.99,347.3096,12.7,0.03912925,0.04575096,0.4315934
"2019-04-03 16:25:00",64521,"CKVY",13.73,42.92,42.96,43.22,42.73,74.02,74.36,73.33,0.695,35.2,35.38,34.99,5.261,5.273,350.8,8.73,7.234,321.4149,12.7,0.03912925,0.04575096,0.4315934
"2019-04-03 16:30:00",64522,"CKVY",13.74,43.1,42.9,43.1,42.61,73.95,74.98,73.68,0.699,35.29,35.49,34.97,5.114,5.082,348.6,12.89,6.795,294.5596,12.7,0.03236489,0.03868629,0.3890507
"2019-04-03 16:35:00",64523,"CKVY",13.74,42.98,43.16,43.41,42.98,72.92,73.88,72.41,0.686,35.1,35.4,34.86,5.028,5.107,352.7,9.62,7.453,274.7668,12.7,0.03236489,0.03868629,0.3890507
"2019-04-03 16:40:00",64524,"CKVY",13.74,43.22,43.05,43.29,42.85,73.02,73.33,72.58,0.694,35,35.32,34.81,5.127,5.055,348.3,8.9,7.453,272.2878,12.7,0.03236489,0.03868629,0.3890507
"2019-04-03 16:45:00",64525,"CKVY",13.74,43.54,43.28,43.6,43.1,72.37,73.54,72.17,0.696,35.19,35.47,34.91,5.688,5.407,348.5,13.62,9.21,302.7299,12.7,0.034699,0.04141471,0.3450366
"2019-04-03 16:50:00",64526,"CKVY",13.74,44.09,43.77,44.15,43.47,71.41,72.89,71.41,0.701,35.42,35.72,35.07,5.538,5.617,340.5,11.96,6.795,358.2817,12.7,0.034699,0.04141471,0.3450366
"2019-04-03 16:55:00",64527,"CKVY",13.75,44.21,44.27,44.52,44.03,71.82,72.37,69.97,0.709,35.64,36.11,34.91,5.326,5.365,323.8,13.49,7.672,411.1507,12.7,0.034699,0.04141471,0.3450366
"2019-04-03 17:00:00",64528,"CKVY",13.75,43.66,44.04,44.34,43.53,72.44,72.44,70.66,0.7,35.43,35.95,34.94,4.925,5.118,340.2,13.92,7.234,414.8323,12.7,0.042347,0.0499578,0.2996671
"2019-04-03 17:05:00",64529,"CKVY",13.75,43.53,43.54,43.72,43.35,71.62,72.54,71.41,0.688,35.16,35.43,34.91,5.217,5.088,340.9,13.73,9.43,385.194,12.7,0.042347,0.0499578,0.2996671
"2019-04-03 17:10:00",64530,"CKVY",13.75,43.9,43.58,43.97,43.29,71.48,73.61,71.24,0.697,35.3,35.99,34.85,5.491,5.418,327.7,11.04,9.43,334.427,12.7,0.042347,0.0499578,0.2996671
"2019-04-03 17:15:00",64531,"CKVY",13.75,44.09,44.06,44.34,43.85,69.87,71.55,69.73,0.686,35.24,35.63,34.77,5.782,5.686,325.8,14.94,8.55,316.9675,12.7,0.03205631,0.03902161,0.2539606
"2019-04-03 17:20:00",64532,"CKVY",13.75,42.86,43.2,44.15,42.67,73.82,73.92,69.84,0.691,34.89,35.14,34.57,5.988,5.851,354.4,14.54,8.55,315.135,12.7,0.03205631,0.03902161,0.2539606
"2019-04-03 17:25:00",64533,"CKVY",13.75,42.37,42.6,42.92,42.31,74.99,74.99,73.54,0.689,34.94,35.11,34.73,6.308,6.141,351.4,10.31,9.43,294.3643,12.7,0.03205631,0.03902161,0.2539606
"2019-04-03 17:30:00",64534,"CKVY",13.76,41.88,42.07,42.43,41.82,76.47,76.5,74.85,0.69,34.98,35.17,34.81,6.624,6.355,0.519,12.52,10.3,254.4357,12.7,0.0210883,0.02734442,0.2079784
"2019-04-03 17:35:00",64535,"CKVY",13.76,41.63,41.77,41.94,41.63,77.67,77.67,76.43,0.694,35.09,35.31,34.9,7.166,6.988,2.782,9.22,10.96,202.4869,12.69,0.0210883,0.02734442,0.2079784
"2019-04-03 17:40:00",64536,"CKVY",13.76,41.45,41.63,41.82,41.45,78.36,78.77,77.63,0.695,35.35,35.67,35.09,7.514,7.328,0.848,9.01,11.4,175.7975,12.69,0.0210883,0.02734442,0.2079784
"2019-04-03 17:45:00",64537,"CKVY",13.77,41.27,41.27,41.57,40.96,79.6,79.87,78.22,0.701,35.29,35.53,35.03,7.591,7.652,2.767,10.17,11.18,151.6538,12.69,0.01407847,0.01962311,0.1620943
"2019-04-03 17:50:00",64538,"CKVY",13.77,40.9,41.2,41.52,40.9,80.1,80.1,78.5,0.696,35.3,35.55,35.08,7.128,7.386,1.885,9.14,9.64,133.3645,12.69,0.01407847,0.01962311,0.1620943
"2019-04-03 17:55:00",64539,"CKVY",13.78,41.03,40.97,41.15,40.78,80.6,80.8,79.87,0.703,35.39,35.64,35.16,6.272,6.731,351.5,11.92,7.891,120.2376,12.69,0.01407847,0.01962311,0.1620943
"2019-04-03 18:00:00",64540,"CKVY",13.79,40.72,40.97,41.15,40.66,81.1,81.3,79.84,0.7,35.38,35.62,35.12,5.617,5.94,357,12.02,7.453,117.1182,12.69,0.00907267,0.01358612,0.1174535
"2019-04-03 18:05:00",64541,"CKVY",13.8,40.47,40.62,40.91,40.29,82,82,80.8,0.7,35.39,35.53,35.21,4.804,5.162,354.4,9.48,7.234,116.1623,12.69,0.00907267,0.01358612,0.1174535
"2019-04-03 18:10:00",64542,"CKVY",13.8,40.66,40.64,40.91,40.35,81.2,82.6,81.1,0.699,35.51,35.72,35.29,4.449,4.598,2.73,11.16,5.918,114.8429,12.69,0.00907267,0.01358612,0.1174535
"2019-04-03 18:15:00",64543,"CKVY",13.81,40.91,40.77,41.03,40.47,81.2,82.2,80.7,0.706,35.54,35.77,35.25,4.511,4.482,6.672,10.36,7.891,110.4036,12.69,0.005047785,0.008134187,0.07533505
"2019-04-03 18:20:00",64544,"CKVY",13.81,40.97,40.85,41.03,40.66,81.5,81.9,80.7,0.71,35.58,35.82,35.33,4.374,4.409,358.3,10.2,5.48,110.1264,12.69,0.005047785,0.008134187,0.07533505
"2019-04-03 18:25:00",64545,"CKVY",13.81,41.4,41.46,41.96,40.91,80.1,81.5,78.78,0.709,35.76,35.93,35.56,4.298,4.346,4.646,9.25,5.918,139.6725,12.69,0.005047785,0.008134187,0.07533505
"2019-04-03 18:30:00",64546,"CKVY",13.82,41.28,41.24,41.53,41.03,80.8,81.3,79.78,0.712,35.73,35.98,35.52,3.821,4.014,12.77,9.34,5.48,162.5335,12.69,0.01154873,0.01495282,0.03900564
"2019-04-03 18:35:00",64547,"CKVY",13.81,41.53,41.33,41.53,41.16,80.3,80.8,79.74,0.714,35.74,35.96,35.55,3.995,3.905,11.94,8.09,5.918,167.9113,12.69,0.01154873,0.01495282,0.03900564
"2019-04-03 18:40:00",64548,"CKVY",13.82,42.02,41.88,42.21,41.34,77.58,80.2,77.55,0.704,35.71,35.89,35.44,4.17,4.105,3.302,13.09,5.918,160.517,12.69,0.01154873,0.01495282,0.03900564
"2019-04-03 18:45:00",64549,"CKVY",13.82,42.08,42.19,42.39,41.9,77.55,78.17,77.24,0.705,35.71,35.87,35.44,4.469,4.334,4.836,11.4,6.357,179.4962,12.69,0.0145519,0.01834887,0.01665059
"2019-04-03 18:50:00",64550,"CKVY",13.82,41.9,42.02,42.27,41.71,77.76,78.23,77.07,0.702,35.54,35.67,35.37,4.692,4.58,3.228,11.59,7.234,189.2326,12.69,0.0145519,0.01834887,0.01665059
"2019-04-03 18:55:00",64551,"CKVY",13.73,41.41,41.57,41.96,41.28,79.34,79.34,77.72,0.703,35.41,35.56,35.12,4.988,4.809,1.464,9.21,7.234,161.0167,12.69,0.0145519,0.01834887,0.01665059
"2019-04-03 19:00:00",64552,"CKVY",13.24,40.92,41.16,41.53,40.79,80.7,80.7,78.89,0.701,35.39,35.63,35.16,4.6,4.891,13.38,9.4,5.699,97.35969,12.69,0.002780251,0.003671116,0.006018464
"2019-04-03 19:05:00",64553,"CKVY",13.12,40.42,40.71,40.98,40.42,81.9,81.9,80.5,0.699,35.39,35.61,35.14,3.841,4.233,8.94,7.951,3.726,51.96032,12.69,0.002780251,0.003671116,0.006018464
"2019-04-03 19:10:00",64554,"CKVY",13.08,40.67,40.58,40.8,40.3,81.2,82.2,80.9,0.699,35.38,35.62,35.05,3.154,3.482,12.84,6.282,3.946,29.61238,12.69,0.002780251,0.003671116,0.006018464
"2019-04-03 19:15:00",64555,"CKVY",13.06,40.67,40.61,40.8,40.49,81.3,81.8,80.6,0.7,35.34,35.55,35.1,2.951,2.997,21.57,9.07,3.946,24.3559,12.69,-0.0002665985,-4.300599E-05,0.0007069295
"2019-04-03 19:20:00",64556,"CKVY",13.02,40.86,40.75,40.92,40.49,80.9,81.5,80.6,0.701,35.4,35.64,35.18,2.934,2.952,16.89,8.74,3.507,23.13356,12.69,-0.0002665985,-4.300599E-05,0.0007069295
"2019-04-03 19:25:00",64557,"CKVY",13.01,40.8,40.83,40.98,40.67,80.6,81.2,80.6,0.698,35.43,35.58,35.24,2.504,2.748,6.196,10.05,2.63,22.78115,12.69,-0.0002665985,-4.300599E-05,0.0007069295
"2019-04-03 19:30:00",64558,"CKVY",13,38.76,40.24,40.8,38.7,86.4,86.4,80.4,0.69,35.16,35.63,34.49,2.26,2.302,304,38.25,3.726,21.6595,12.68,-0.001063192,-0.001113518,2.5E-07
"2019-04-03 19:35:00",64559,"CKVY",12.97,38.77,38.56,38.82,38.33,89.4,89.7,86.3,0.714,35.61,35.92,35.02,2.398,2.291,261.9,6.529,3.946,18.01205,12.68,-0.001063192,-0.001113518,2.5E-07
"2019-04-03 19:40:00",64560,"CKVY",12.97,39.32,39.04,39.32,38.58,87.9,89.4,87.8,0.718,35.92,36.07,35.71,2.533,2.485,252.9,4.901,3.069,13.69433,12.68,-0.001063192,-0.001113518,2.5E-07
"2019-04-03 19:45:00",64561,"CKVY",12.96,39.26,39.31,39.45,39.14,87.8,88,87.2,0.715,35.96,36.08,35.8,2.459,2.586,262.5,5.093,2.411,9.167427,12.68,-0.002405471,-0.002959829,2.5E-07
"2019-04-03 19:50:00",64562,"CKVY",12.95,39.2,39.26,39.39,39.02,87.4,88.1,87.4,0.711,35.97,36.1,35.7,2.005,2.208,268.8,5.533,2.63,6.338948,12.68,-0.002405471,-0.002959829,2.5E-07
"2019-04-03 19:55:00",64563,"CKVY",12.95,38.83,39.06,39.33,38.71,88.2,88.3,87.2,0.707,35.72,35.91,35.53,1.907,1.917,291.6,3.78,2.63,4.263201,12.68,-0.002405471,-0.002959829,2.5E-07
"2019-04-03 20:00:00",64564,"CKVY",12.94,39.08,38.81,39.08,38.65,88.4,88.5,88,0.715,35.64,35.94,35.48,2.055,1.999,282.3,15.94,3.069,2.54349,12.68,-0.002993979,-0.003820607,2.5E-07
"2019-04-03 20:05:00",64565,"CKVY",12.93,39.33,39.44,39.64,39.02,85.3,88.4,85.3,0.697,35.72,36.07,35.29,1.923,2.018,280.4,35.67,2.411,1.344679,12.68,-0.002993979,-0.003820607,2.5E-07
"2019-04-03 20:10:00",64566,"CKVY",12.93,38.83,39.19,39.45,38.83,86.7,86.7,85.3,0.694,35.29,35.44,34.98,1.398,1.716,309.2,0.152,1.096,0.6285119,12.68,-0.002993979,-0.003820607,2.5E-07
"2019-04-03 20:15:00",64567,"CKVY",12.92,38.83,38.92,39.02,38.77,87.2,87.3,86.7,0.699,35.43,35.57,35.22,0.591,0.956,309.1,0.059,0,0.2306527,12.68,-0.003472124,-0.004607517,2.5E-07
"2019-04-03 20:20:00",64568,"CKVY",12.92,37.6,38.64,38.89,37.6,88.6,88.6,87,0.676,35.34,35.71,34.49,0.392,0.409,317.7,73.37,2.63,0.05975694,12.68,-0.003472124,-0.004607517,2.5E-07
"2019-04-03 20:25:00",64569,"CKVY",12.91,36.49,37.06,37.6,36.49,93.8,93.8,88.6,0.685,35.06,35.63,34.42,1.037,0.685,142.5,4.811,2.85,0.002008204,12.68,-0.003472124,-0.004607517,2.5E-07
"2019-04-03 20:30:00",64570,"CKVY",12.91,36.73,36.41,36.73,36.18,97.9,98,93.8,0.722,35.55,36.2,34.81,1.859,1.463,140.1,4.108,2.85,0,12.68,-0.004347547,-0.006230056,2.5E-07
"2019-04-03 20:35:00",64571,"CKVY",12.91,36.55,36.77,36.86,36.49,95.6,97.9,95.5,0.7,35.91,36.23,35.33,2.197,2.134,125.2,8.33,2.192,0,12.68,-0.004347547,-0.006230056,2.5E-07
"2019-04-03 20:40:00",64572,"CKVY",12.9,36.55,36.58,36.67,36.43,98.2,98.3,95.6,0.72,35.93,36.18,35.31,1.438,1.827,102.6,2.71,0.877,0,12.68,-0.004347547,-0.006230056,2.5E-07
"2019-04-03 20:45:00",64573,"CKVY",12.9,37.23,36.67,37.23,36.36,100,100.2,98.2,0.752,36.49,37.23,35.95,1.153,1.234,166,15.13,2.63,0,12.68,-0.003781677,-0.005047449,2.5E-07
"2019-04-03 20:50:00",64574,"CKVY",12.9,37.29,37.53,37.78,37.04,93.4,99.9,93.3,0.704,36.59,37.23,35.57,1.083,1.13,165.8,6.387,2.63,0,12.68,-0.003781677,-0.005047449,2.5E-07
"2019-04-03 20:55:00",64575,"CKVY",12.9,37.35,37.3,37.48,37.17,95.8,95.8,93.4,0.725,35.99,36.4,35.53,1.378,1.22,168.3,3.275,1.315,0,12.68,-0.003781677,-0.005047449,2.5E-07
"2019-04-03 21:00:00",64576,"CKVY",12.89,37.3,37.44,37.61,37.24,94.9,95.9,94.5,0.716,36.21,36.42,35.84,1.267,1.344,146.7,16.67,1.973,0,12.68,-0.004097282,-0.005679628,2.5E-07
"2019-04-03 21:05:00",64577,"CKVY",12.89,34.58,36,37.3,34.58,98.9,98.9,94.7,0.67,34.96,36,34.14,1.77,1.475,134.7,14.37,4.603,0,12.68,-0.004097282,-0.005679628,2.5E-07
"2019-04-03 21:10:00",64578,"CKVY",12.88,34.46,34.51,34.64,34.34,100.1,100.2,98.9,0.675,34.52,34.69,34.3,2.6,2.139,162.2,4.489,4.165,0,12.68,-0.004097282,-0.005679628,2.5E-07
"2019-04-03 21:15:00",64579,"CKVY",12.88,35.02,34.88,35.27,34.46,100.1,100.2,100,0.69,34.91,35.3,34.49,3.573,3.121,158.7,7.219,4.822,0,12.68,-0.00342108,-0.004408435,2.5E-07
"2019-04-03 21:20:00",64580,"CKVY",12.88,34.9,34.73,35.02,34.41,100.2,100.2,100,0.687,34.77,35.06,34.44,3.58,3.622,169.2,13.26,3.946,0,12.68,-0.00342108,-0.004408435,2.5E-07
"2019-04-03 21:25:00",64581,"CKVY",12.88,35.09,35.07,35.27,34.72,100.1,100.2,100.1,0.692,35.11,35.32,34.76,3.193,3.467,196.9,6.74,3.288,0,12.68,-0.00342108,-0.004408435,2.5E-07
"2019-04-03 21:30:00",64582,"CKVY",12.88,35.03,35.11,35.28,34.9,100.1,100.2,100.1,0.69,35.14,35.31,34.94,2.225,2.693,201.3,3.789,1.754,0,12.68,-0.003073118,-0.003775552,2.5E-07
"2019-04-03 21:35:00",64583,"CKVY",12.87,34.1,34.41,35.09,34.04,100.1,100.2,100.1,0.665,34.44,35.12,34.06,1.398,1.801,79.37,38.61,1.534,0,12.67,-0.003073118,-0.003775552,2.5E-07
"2019-04-03 21:40:00",64584,"CKVY",12.87,33.92,33.99,34.16,33.79,100.1,100.2,100.1,0.66,34.02,34.2,33.81,1.044,1.118,169.9,13.27,2.411,0,12.67,-0.003073118,-0.003775552,2.5E-07
"2019-04-03 21:45:00",64585,"CKVY",12.87,34.84,34.32,34.9,33.73,100.1,100.2,100.1,0.685,34.36,34.95,33.76,2.338,1.624,177.4,6.382,8.11,0,12.68,-0.003850234,-0.005217867,2.5E-07
"2019-04-03 21:50:00",64586,"CKVY",12.86,34.35,34.53,34.9,34.29,100.1,100.2,100.1,0.672,34.56,34.95,34.32,3.065,2.698,168.1,4.054,3.726,0,12.68,-0.003850234,-0.005217867,2.5E-07
"2019-04-03 21:55:00",64587,"CKVY",12.86,34.11,34.25,34.41,34.05,100.1,100.2,100.1,0.666,34.28,34.45,34.08,3.643,3.418,164.7,3.091,3.507,0,12.68,-0.003850234,-0.005217867,2.5E-07
"2019-04-03 22:00:00",64588,"CKVY",12.85,32.81,33.42,34.17,32.69,100.1,100.2,100.1,0.632,33.45,34.22,32.74,2.966,3.37,135.8,13.89,3.726,0,12.68,-0.003047302,-0.003752266,2.5E-07
"2019-04-03 22:05:00",64589,"CKVY",12.85,32.94,32.95,33.12,32.69,100.2,100.2,100.1,0.635,32.98,33.17,32.72,3.341,3.146,102.4,7.124,4.384,0,12.67,-0.003047302,-0.003752266,2.5E-07
"2019-04-03 22:10:00",64590,"CKVY",12.85,33.62,33.24,33.68,32.82,100.1,100.2,100.1,0.653,33.27,33.73,32.85,3.397,3.403,76.93,6.507,4.384,0,12.67,-0.003047302,-0.003752266,2.5E-07
"2019-04-03 22:15:00",64591,"CKVY",12.85,34.48,34.02,34.48,33.56,100.1,100.2,100.1,0.676,34.06,34.52,33.59,3.328,3.354,102.8,10.68,3.946,0,12.68,-0.002948535,-0.003603467,2.5E-07
"2019-04-03 22:20:00",64592,"CKVY",12.84,35.1,34.82,35.16,34.42,100.1,100.2,100.1,0.693,34.85,35.2,34.46,3.313,3.298,120.6,3.718,4.384,0,12.67,-0.002948535,-0.003603467,2.5E-07
"2019-04-03 22:25:00",64593,"CKVY",12.84,33.99,34.5,35.1,33.87,100.1,100.2,99.6,0.663,34.52,35.14,33.9,3.42,3.351,140.1,8.91,4.384,0,12.68,-0.002948535,-0.003603467,2.5E-07
"2019-04-03 22:30:00",64594,"CKVY",12.84,33.56,33.61,33.93,33.43,100.1,100.2,100,0.651,33.64,33.96,33.47,3.554,3.48,129.4,10.41,3.946,0,12.68,-0.002983002,-0.003641563,2.5E-07
"2019-04-03 22:35:00",64595,"CKVY",12.83,32.88,33.43,33.68,32.88,100.1,100.2,100,0.634,33.46,33.72,32.9,3.038,3.406,125,9.98,3.726,0,12.68,-0.002983002,-0.003641563,2.5E-07
"2019-04-03 22:40:00",64596,"CKVY",12.84,33.25,33.02,33.43,32.69,100.1,100.2,100.1,0.643,33.06,33.46,32.73,2.582,2.764,121.5,5.528,2.63,0,12.67,-0.002983002,-0.003641563,2.5E-07
"2019-04-03 22:45:00",64597,"CKVY",12.82,33.68,33.47,33.75,33.06,100.1,100.2,100.1,0.654,33.5,33.78,33.08,2.31,2.479,125.9,5.107,3.069,0,12.68,-0.003101033,-0.003860276,2.5E-07
"2019-04-03 22:50:00",64598,"CKVY",12.84,33.94,33.79,34.06,33.44,100.1,100.2,100,0.661,33.83,34.1,33.46,2.304,2.193,131,5.839,2.85,0,12.68,-0.003101033,-0.003860276,2.5E-07
"2019-04-03 22:55:00",64599,"CKVY",12.84,34.87,34.1,34.93,33.44,100.1,100.2,100.1,0.686,34.13,34.96,33.47,2.542,2.398,151.3,13.65,4.603,0,12.67,-0.003101033,-0.003860276,2.5E-07
"2019-04-03 23:00:00",64600,"CKVY",12.83,35.18,35.02,35.24,34.87,100.2,100.2,100.1,0.695,35.05,35.27,34.89,2.642,2.573,139.9,7.97,3.507,0,12.68,-0.00339084,-0.00434052,2.5E-07
"2019-04-03 23:05:00",64601,"CKVY",12.83,34.68,34.96,35.3,34.68,100.2,100.2,100.1,0.681,35,35.32,34.71,3.044,2.824,123.7,13.71,4.603,0,12.68,-0.00339084,-0.00434052,2.5E-07
"2019-04-03 23:10:00",64602,"CKVY",12.83,34.68,34.75,34.93,34.62,100.2,100.2,100.1,0.681,34.79,34.98,34.64,3.247,3.188,103.4,4.913,4.603,0,12.68,-0.00339084,-0.00434052,2.5E-07
"2019-04-03 23:15:00",64603,"CKVY",12.83,34.68,34.61,34.74,34.44,100.1,100.2,100.1,0.681,34.64,34.79,34.46,3.458,3.381,116.5,6.799,3.946,0,12.68,-0.003110504,-0.003841765,2.5E-07
"2019-04-03 23:20:00",64604,"CKVY",12.82,33.57,34.22,34.81,33.57,100.1,100.2,100.1,0.651,34.26,34.85,33.59,3.332,3.423,147,6.06,3.726,0,12.68,-0.003110504,-0.003841765,2.5E-07
"2019-04-03 23:25:00",64605,"CKVY",12.81,33.69,33.53,33.69,33.32,100.2,100.2,100.1,0.655,33.57,33.73,33.35,3.21,3.271,130.2,10.57,3.507,0,12.68,-0.003110504,-0.003841765,2.5E-07
"2019-04-03 23:30:00",64606,"CKVY",12.82,33.69,33.74,33.94,33.57,100.1,100.2,100.1,0.654,33.78,33.97,33.59,2.927,3.072,105.9,3.598,3.069,0,12.68,-0.002996199,-0.003672442,2.5E-07
"2019-04-03 23:35:00",64607,"CKVY",12.81,34.31,34.04,34.31,33.63,100.1,100.2,100.1,0.671,34.08,34.35,33.65,2.509,2.71,97.1,7.115,2.192,0,12.68,-0.002996199,-0.003672442,2.5E-07
"2019-04-03 23:40:00",64608,"CKVY",12.81,34.25,34.31,34.44,34.19,100.1,100.2,100.1,0.669,34.35,34.48,34.21,2.126,2.329,120,4.438,2.192,0,12.68,-0.002996199,-0.003672442,2.5E-07
"2019-04-03 23:45:00",64609,"CKVY",12.8,34.19,34.26,34.44,34.06,100.2,100.2,100.1,0.668,34.3,34.48,34.09,1.925,1.988,105.4,9.13,2.63,0,12.68,-0.003404834,-0.004368499,2.5E-07
"2019-04-03 23:50:00",64610,"CKVY",12.81,34.56,34.39,34.68,33.94,100.1,100.2,100.1,0.678,34.43,34.72,33.97,2.435,2.182,104,6.223,3.946,0,12.68,-0.003404834,-0.004368499,2.5E-07
"2019-04-03 23:55:00",64611,"CKVY",12.81,34.56,34.61,34.74,34.44,100.1,100.2,100.1,0.677,34.64,34.79,34.48,2.611,2.559,124.7,5.389,3.288,0,12.68,-0.003404834,-0.004368499,2.5E-07
"2019-04-04 00:00:00",64612,"CKVY",12.81,34.19,34.43,34.62,34.19,100.1,100.2,100.1,0.668,34.46,34.66,34.21,2.647,2.613,118.2,12.85,2.85,0,12.68,-0.003374991,-0.004306976,2.5E-07
"2019-04-04 00:05:00",64613,"CKVY",12.78,34.19,34.07,34.25,33.82,100.1,100.2,100.1,0.668,34.1,34.29,33.84,2.693,2.637,107.5,5.062,4.384,0,12.68,-0.003374991,-0.004306976,2.5E-07
"2019-04-04 00:10:00",64614,"CKVY",12.79,34.37,34.23,34.37,34.13,100.2,100.2,100.1,0.673,34.27,34.41,34.15,3.158,2.899,118.8,2.932,4.384,0,12.68,-0.003374991,-0.004306976,2.5E-07
"2019-04-04 00:15:00",64615,"CKVY",12.8,33.88,34.04,34.37,33.82,100.1,100.2,100.1,0.659,34.08,34.41,33.84,3.446,3.321,116.3,8.85,3.726,0,12.68,-0.00313317,-0.00389523,2.5E-07
"2019-04-04 00:20:00",64616,"CKVY",12.79,33.76,33.75,34,33.57,100.1,100.2,100.1,0.656,33.79,34.04,33.6,3.263,3.403,99.3,3.972,3.726,0,12.68,-0.00313317,-0.00389523,2.5E-07
"2019-04-04 00:25:00",64617,"CKVY",12.79,34.25,34.06,34.31,33.82,100.2,100.2,100.1,0.67,34.09,34.35,33.84,3.066,3.142,91.6,5.978,3.726,0,12.68,-0.00313317,-0.00389523,2.5E-07
"2019-04-04 00:30:00",64618,"CKVY",12.79,34.31,34.36,34.44,34.25,100.1,100.2,100.1,0.671,34.39,34.48,34.27,3.109,3.122,94.2,7.573,3.726,0,12.68,-0.003024269,-0.003713994,2.5E-07
"2019-04-04 00:35:00",64619,"CKVY",12.79,34.56,34.45,34.68,34.25,100.2,100.2,100.1,0.678,34.49,34.73,34.27,3.191,3.124,117.7,7.557,3.507,0,12.68,-0.003024269,-0.003713994,2.5E-07
"2019-04-04 00:40:00",64620,"CKVY",12.79,34.68,34.82,35.05,34.56,100.1,100.2,100.1,0.681,34.86,35.1,34.58,3.322,3.261,138.2,3.385,3.946,0,12.68,-0.003024269,-0.003713994,2.5E-07
"2019-04-04 00:45:00",64621,"CKVY",12.79,34.19,34.28,34.81,33.82,100.1,100.2,100.1,0.668,34.32,34.85,33.84,3.624,3.447,127.9,4.224,4.384,0,12.68,-0.003036681,-0.003724636,2.5E-07
"2019-04-04 00:50:00",64622,"CKVY",12.79,34.56,34.62,35.05,33.94,100.2,100.2,100.1,0.678,34.65,35.1,33.98,3.69,3.725,135.4,4.792,4.165,0,12.68,-0.003036681,-0.003724636,2.5E-07
"2019-04-04 00:55:00",64623,"CKVY",12.78,33.32,33.92,34.56,33.32,100.1,100.2,100.1,0.645,33.95,34.59,33.35,3.152,3.451,134,3.58,2.63,0,12.68,-0.003036681,-0.003724636,2.5E-07
"2019-04-04 01:00:00",64624,"CKVY",12.78,32.95,32.92,33.45,32.58,100.1,100.2,100.1,0.635,32.96,33.49,32.61,2.012,2.622,203.3,49.39,1.754,0,12.68,-0.002990437,-0.003663374,2.5E-07
"2019-04-04 01:05:00",64625,"CKVY",12.78,32.33,32.84,33.01,32.33,100.2,100.2,100.1,0.62,32.88,33.05,32.36,1.026,1.439,34.75,57.44,0.877,0,12.68,-0.002990437,-0.003663374,2.5E-07
"2019-04-04 01:10:00",64626,"CKVY",12.78,32.58,32.5,32.7,32.21,100.2,100.2,100.1,0.626,32.53,32.74,32.24,0.493,0.76,336.4,7.905,0.877,0,12.68,-0.002990437,-0.003663374,2.5E-07
"2019-04-04 01:15:00",64627,"CKVY",12.78,32.77,32.67,32.83,32.58,100.1,100.2,100.1,0.631,32.71,32.87,32.6,0.299,0.357,347.2,24.69,0,0,12.68,-0.00416673,-0.005972073,2.5E-07
"2019-04-04 01:20:00",64628,"CKVY",12.77,31.96,32.23,32.89,31.84,100.2,100.2,100,0.611,32.27,32.93,31.86,0.164,0.261,223.9,42.82,0.438,0,12.68,-0.00416673,-0.005972073,2.5E-07
"2019-04-04 01:25:00",64629,"CKVY",12.77,32.02,31.88,32.21,31.59,100.1,100.2,100.1,0.612,31.91,32.24,31.61,0.541,0.308,278,17.33,2.85,0,12.68,-0.00416673,-0.005972073,2.5E-07
"2019-04-04 01:30:00",64630,"CKVY",12.76,32.58,32.44,32.71,32.02,100.1,100.2,100.1,0.626,32.47,32.75,32.05,0.84,0.687,229.9,12.63,1.315,0,12.68,-0.00447889,-0.006745996,2.5E-07
"2019-04-04 01:35:00",64631,"CKVY",12.76,30.85,31.67,32.64,30.73,100.2,100.2,100.1,0.584,31.71,32.68,30.77,1.31,1.062,276.6,14.08,1.754,0,12.68,-0.00447889,-0.006745996,2.5E-07
"2019-04-04 01:40:00",64632,"CKVY",12.76,32.46,31.62,32.58,30.85,100.1,100.2,100.1,0.623,31.66,32.62,30.87,1.281,1.279,222.1,39.9,3.069,0,12.68,-0.00447889,-0.006745996,2.5E-07
"2019-04-04 01:45:00",64633,"CKVY",12.76,32.1,32.37,32.59,32.09,100.2,100.2,100.1,0.614,32.4,32.63,32.12,1.105,1.17,191.9,20.34,2.411,0,12.68,-0.003877789,-0.005384544,2.5E-07
"2019-04-04 01:50:00",64634,"CKVY",12.74,30.49,31.55,32.22,30.49,100.2,100.2,100,0.576,31.59,32.26,30.51,1.224,1.235,144.7,3.456,3.069,0,12.68,-0.003877789,-0.005384544,2.5E-07
"2019-04-04 01:55:00",64635,"CKVY",12.75,30.43,30.27,30.55,30,100.2,100.2,100.1,0.574,30.3,30.58,30.04,0.985,1.105,53.21,26.29,2.192,0,12.68,-0.003877789,-0.005384544,2.5E-07
"2019-04-04 02:00:00",64636,"CKVY",12.74,31.11,30.74,31.17,30.37,100.1,100.2,100.1,0.59,30.78,31.2,30.39,1.233,1.137,334.8,47.73,1.973,0,12.68,-0.003799265,-0.005271756,2.5E-07
"2019-04-04 02:05:00",64637,"CKVY",12.74,30.43,30.88,31.17,30.37,100.1,100.2,100,0.574,30.91,31.21,30.4,1,1.134,306.1,4.841,2.192,0,12.68,-0.003799265,-0.005271756,2.5E-07
"2019-04-04 02:10:00",64638,"CKVY",12.73,29.93,30.16,30.49,29.87,100.2,100.2,100.1,0.563,30.19,30.53,29.91,0.734,0.897,308.4,0.113,0,0,12.68,-0.003799265,-0.005271756,2.5E-07
"2019-04-04 02:15:00",64639,"CKVY",12.74,30.37,30.14,30.49,29.87,100.1,100.2,100.1,0.572,30.17,30.53,29.89,0.537,0.598,228.9,47.11,1.534,0,12.68,-0.003955586,-0.005637307,2.5E-07
"2019-04-04 02:20:00",64640,"CKVY",12.74,30.49,30.6,31.23,30.06,100.1,100.2,100,0.575,30.63,31.28,30.09,1.022,0.672,251.4,28.92,4.603,0,12.68,-0.003955586,-0.005637307,2.5E-07
"2019-04-04 02:25:00",64641,"CKVY",12.73,30.49,30.53,30.74,30.37,100.1,100.2,100.1,0.575,30.56,30.78,30.38,2.021,1.536,231,2.925,3.507,0,12.68,-0.003955586,-0.005637307,2.5E-07
"2019-04-04 02:30:00",64642,"CKVY",12.73,29.56,30.17,30.61,29.5,100.1,100.2,100.1,0.554,30.2,30.65,29.53,2.575,2.386,264.4,13.1,2.85,0,12.68,-0.003534747,-0.004750223,2.5E-07
"2019-04-04 02:35:00",64643,"CKVY",12.73,28.27,28.79,29.5,28.2,100.1,100.2,100,0.525,28.82,29.54,28.23,2.001,2.322,279.5,5.445,1.096,0,12.68,-0.003534747,-0.004750223,2.5E-07
"2019-04-04 02:40:00",64644,"CKVY",12.72,28.58,28.24,28.58,28.02,100.2,100.2,100.1,0.532,28.28,28.62,28.04,1.669,1.789,300.8,6.469,2.85,0,12.68,-0.003534747,-0.004750223,2.5E-07
"2019-04-04 02:45:00",64645,"CKVY",12.72,30.25,28.96,30.31,28.46,100.1,100.2,100,0.57,28.99,30.34,28.48,1.603,1.581,298.1,6.112,2.411,0,12.68,-0.003190867,-0.004159479,2.5E-07
"2019-04-04 02:50:00",64646,"CKVY",12.72,29.45,29.97,30.44,29.45,100.2,100.2,100,0.552,30,30.48,29.47,1.949,1.797,306.3,12.05,2.411,0,12.68,-0.003190867,-0.004159479,2.5E-07
"2019-04-04 02:55:00",64647,"CKVY",12.72,28.71,29.15,29.7,28.65,100.2,100.2,100.1,0.535,29.18,29.74,28.67,1.941,2.004,280.3,10.7,2.63,0,12.68,-0.003190867,-0.004159479,2.5E-07
"2019-04-04 03:00:00",64648,"CKVY",12.71,29.27,28.6,29.27,28.09,100.2,100.2,100.1,0.547,28.63,29.31,28.11,1.515,1.753,10.17,21.27,1.096,0,12.68,-0.003261228,-0.004269993,2.5E-07
"2019-04-04 03:05:00",64649,"CKVY",12.71,29.64,29.29,29.64,28.96,100.2,100.2,100.1,0.556,29.32,29.68,28.98,1.032,1.218,321.3,37.3,1.096,0,12.68,-0.003261228,-0.004269993,2.5E-07
"2019-04-04 03:10:00",64650,"CKVY",12.71,29.33,29.52,29.76,29.27,100.1,100.2,100.1,0.549,29.55,29.8,29.29,0.653,0.809,287.6,0.028,1.315,0,12.68,-0.003261228,-0.004269993,2.5E-07
"2019-04-04 03:15:00",64651,"CKVY",12.71,29.21,29.4,29.58,29.14,100.2,100.2,100.1,0.546,29.43,29.62,29.17,0.691,0.693,287.6,0.093,1.534,0,12.68,-0.003847818,-0.005458449,2.5E-07
"2019-04-04 03:20:00",64652,"CKVY",12.69,29.64,29.58,30.01,29.02,100.2,100.2,100.1,0.556,29.62,30.05,29.04,1.114,0.908,328.9,12.39,2.411,0,12.68,-0.003847818,-0.005458449,2.5E-07
"2019-04-04 03:25:00",64653,"CKVY",12.7,30.01,29.94,30.26,29.58,100.2,100.2,100.1,0.564,29.97,30.3,29.6,1.477,1.304,331.7,2.834,2.63,0,12.68,-0.003847818,-0.005458449,2.5E-07
"2019-04-04 03:30:00",64654,"CKVY",12.7,29.89,29.94,30.07,29.77,100.1,100.2,100.1,0.561,29.97,30.11,29.79,1.373,1.425,333.4,0.676,1.534,0,12.68,-0.003677624,-0.005069653,2.5E-07
"2019-04-04 03:35:00",64655,"CKVY",12.69,30.51,30.24,30.57,29.83,100.2,100.2,100.1,0.576,30.27,30.6,29.85,0.881,1.138,26.17,89.5,1.096,0,12.68,-0.003677624,-0.005069653,2.5E-07
"2019-04-04 03:40:00",64656,"CKVY",12.69,29.71,29.78,30.51,29.4,100.2,100.2,100.1,0.558,29.82,30.55,29.43,0.796,0.804,176.8,17.01,2.411,0,12.68,-0.003677624,-0.005069653,2.5E-07
"2019-04-04 03:45:00",64657,"CKVY",12.68,29.4,29.8,30.14,29.4,100.1,100.2,100.1,0.55,29.83,30.18,29.42,1.096,0.917,191.5,9.25,1.973,0,12.68,-0.003861982,-0.005457378,2.5E-07
"2019-04-04 03:50:00",64658,"CKVY",12.68,28.53,29.12,29.46,28.53,100.2,100.2,100.1,0.531,29.15,29.5,28.56,1.319,1.194,208.4,25.29,1.534,0,12.68,-0.003861982,-0.005457378,2.5E-07
"2019-04-04 03:55:00",64659,"CKVY",12.69,28.41,28.53,28.78,28.28,100.1,100.2,100.1,0.528,28.56,28.81,28.3,1.546,1.432,237.6,3.903,3.069,0,12.68,-0.003861982,-0.005457378,2.5E-07
"2019-04-04 04:00:00",64660,"CKVY",12.68,28.41,28.37,28.66,28.16,100.1,100.2,100.1,0.528,28.41,28.69,28.17,1.862,1.724,238.4,3.622,3.069,0,12.68,-0.003436216,-0.00463211,2.5E-07
"2019-04-04 04:05:00",64661,"CKVY",12.67,28.53,28.16,28.53,27.73,100.1,100.2,100,0.531,28.19,28.57,27.75,2.013,1.939,19.97,58.47,2.411,0,12.68,-0.003436216,-0.00463211,2.5E-07
"2019-04-04 04:10:00",64662,"CKVY",12.66,28.71,28.82,29.15,28.47,100.1,100.2,100.1,0.535,28.85,29.19,28.5,1.926,1.976,36.74,6.278,2.63,0,12.68,-0.003436216,-0.00463211,2.5E-07
"2019-04-04 04:15:00",64663,"CKVY",12.67,28.9,28.78,28.96,28.59,100.1,100.2,100.1,0.539,28.81,29,28.61,1.64,1.764,78.63,16.44,2.192,0,12.68,-0.003187224,-0.004155606,2.5E-07
"2019-04-04 04:20:00",64664,"CKVY",12.67,29.52,29.07,29.52,28.78,100.1,100.2,100,0.553,29.1,29.55,28.8,1.631,1.66,95.5,9.6,1.754,0,12.68,-0.003187224,-0.004155606,2.5E-07
"2019-04-04 04:25:00",64665,"CKVY",12.66,29.52,29.69,29.95,29.4,100.1,100.2,100.1,0.553,29.72,29.99,29.42,1.14,1.435,76.74,8.33,1.096,0,12.68,-0.003187224,-0.004155606,2.5E-07
"2019-04-04 04:30:00",64666,"CKVY",12.66,29.52,29.38,29.58,29.09,100.1,100.2,100.1,0.553,29.41,29.62,29.11,0.837,0.947,56.35,9.59,1.315,0,12.68,-0.003554777,-0.004838487,2.5E-07
"2019-04-04 04:35:00",64667,"CKVY",12.66,30.01,29.79,30.08,29.46,100.1,100.2,100.1,0.564,29.82,30.11,29.49,0.727,0.763,59.76,9.24,1.315,0,12.68,-0.003554777,-0.004838487,2.5E-07
"2019-04-04 04:40:00",64668,"CKVY",12.66,30.26,30.2,30.32,30.01,100.1,100.2,100.1,0.57,30.23,30.37,30.04,0.672,0.719,54.67,0.071,1.315,0,12.68,-0.003554777,-0.004838487,2.5E-07
"2019-04-04 04:45:00",64669,"CKVY",12.66,30.39,30.31,30.51,30.2,100.1,100.2,100.1,0.573,30.34,30.55,30.22,0.474,0.601,54.69,0.069,0,0,12.68,-0.004067813,-0.005911481,2.5E-07
"2019-04-04 04:50:00",64670,"CKVY",12.65,30.51,30.69,30.88,30.39,100.1,100.2,100.1,0.576,30.73,30.93,30.41,0.256,0.36,57.14,11.56,1.754,0,12.68,-0.004067813,-0.005911481,2.5E-07
"2019-04-04 04:55:00",64671,"CKVY",12.65,29.76,30.04,30.69,29.64,100.1,100.2,100.1,0.559,30.07,30.71,29.65,0.649,0.433,123.9,11.08,2.192,0,12.68,-0.004067813,-0.005911481,2.5E-07
"2019-04-04 05:00:00",64672,"CKVY",12.65,30.26,29.99,30.26,29.7,100.1,100.2,100.1,0.57,30.02,30.31,29.72,0.922,0.728,176.1,29.69,2.192,0,12.68,-0.004232675,-0.006292504,2.5E-07
"2019-04-04 05:05:00",64673,"CKVY",12.65,29.33,29.86,30.32,29.27,100.1,100.2,100.1,0.549,29.89,30.35,29.3,1.592,1.264,224.2,4.969,3.069,0,12.68,-0.004232675,-0.006292504,2.5E-07
"2019-04-04 05:10:00",64674,"CKVY",12.64,29.15,29.17,29.4,29.02,100.2,100.2,100.1,0.545,29.2,29.42,29.04,1.903,1.737,222.1,7.446,3.288,0,12.68,-0.004232675,-0.006292504,2.5E-07
"2019-04-04 05:15:00",64675,"CKVY",12.65,29.64,29.34,29.71,29.02,100.1,100.2,100.1,0.556,29.37,29.74,29.05,2.556,2.297,210.5,7.867,3.946,0,12.68,-0.003324432,-0.004381414,2.5E-07
"2019-04-04 05:20:00",64676,"CKVY",12.64,30.14,29.9,30.2,29.52,100.1,100.2,100,0.567,29.93,30.24,29.54,2.61,2.609,214.3,4.109,3.069,0,12.68,-0.003324432,-0.004381414,2.5E-07
"2019-04-04 05:25:00",64677,"CKVY",12.64,30.39,30.22,30.45,30.01,100.1,100.2,100.1,0.573,30.25,30.5,30.03,2.225,2.389,205.1,8.36,2.85,0,12.68,-0.003324432,-0.004381414,2.5E-07
"2019-04-04 05:30:00",64678,"CKVY",12.64,30.63,30.56,30.75,30.39,100.2,100.2,100.1,0.579,30.59,30.79,30.4,2.009,2.068,194,10.5,3.507,0,12.68,-0.003095546,-0.003934436,2.5E-07
"2019-04-04 05:35:00",64679,"CKVY",12.64,29.7,30.4,30.75,29.7,100.1,100.2,100.1,0.557,30.43,30.79,29.72,2.43,2.182,168.4,12.49,4.822,0,12.69,-0.003095546,-0.003934436,2.5E-07
"2019-04-04 05:40:00",64680,"CKVY",12.64,29.64,29.57,29.76,29.45,100.2,100.2,100.1,0.556,29.6,29.79,29.47,3.576,3.067,121.8,10.42,5.918,0,12.69,-0.003095546,-0.003934436,2.5E-07
"2019-04-04 05:45:00",64681,"CKVY",12.62,29.89,29.77,29.95,29.58,100.1,100.2,100.1,0.561,29.8,29.99,29.59,3.649,3.686,106.4,4.435,3.507,0,12.69,-0.002817874,-0.003466306,2.5E-07
"2019-04-04 05:50:00",64682,"CKVY",12.62,30.01,30,30.14,29.77,100.2,100.2,100,0.565,30.03,30.19,29.79,2.873,3.334,107.1,10.16,2.411,0,12.69,-0.002817874,-0.003466306,2.5E-07
"2019-04-04 05:55:00",64683,"CKVY",12.63,30.02,29.98,30.14,29.83,100.2,100.2,100.1,0.564,30.01,30.17,29.85,1.765,2.259,158.5,13.35,2.192,0,12.69,-0.002817874,-0.003466306,2.5E-07
"2019-04-04 06:00:00",64684,"CKVY",12.62,30.39,30.16,30.39,29.89,100.1,100.2,100.1,0.573,30.2,30.44,29.91,1.769,1.697,182.1,5.43,3.507,0,12.69,-0.00304866,-0.003856821,0.002417615
"2019-04-04 06:05:00",64685,"CKVY",12.62,30.57,30.44,30.64,30.26,100.1,100.2,100,0.577,30.48,30.67,30.29,2.482,2.092,181.1,3.76,4.384,0,12.69,-0.00304866,-0.003856821,0.002417615
"2019-04-04 06:10:00",64686,"CKVY",12.63,30.63,30.57,30.69,30.45,100.1,100.2,100.1,0.579,30.61,30.74,30.48,3.18,2.863,179.5,4.136,4.822,0,12.69,-0.00304866,-0.003856821,0.002417615
"2019-04-04 06:15:00",64687,"CKVY",12.62,30.63,30.61,30.76,30.51,100.1,100.2,100.1,0.579,30.65,30.79,30.53,3.579,3.388,181,4.777,4.384,0,12.69,-0.00294136,-0.003657852,0.010027
"2019-04-04 06:20:00",64688,"CKVY",12.61,30.82,30.74,30.88,30.51,100.1,100.2,100,0.583,30.77,30.9,30.54,3.509,3.567,184.2,3.819,4.603,0,12.69,-0.00294136,-0.003657852,0.010027
"2019-04-04 06:25:00",64689,"CKVY",12.62,30.76,30.74,30.88,30.63,100.1,100.2,100.1,0.582,30.78,30.91,30.65,3.322,3.434,177,4.334,4.165,0,12.69,-0.00294136,-0.003657852,0.010027
"2019-04-04 06:30:00",64690,"CKVY",12.61,31.01,30.83,31.07,30.63,100.2,100.2,100.1,0.588,30.86,31.12,30.65,2.846,3.111,165.4,8.69,2.63,0,12.69,9.409076E-05,8.730607E-05,0.02459851
"2019-04-04 06:35:00",64691,"CKVY",12.62,31,31.13,31.32,30.88,100.2,100.2,100,0.588,31.17,31.36,30.91,2.178,2.528,111.2,24.77,2.411,0,12.69,9.409076E-05,8.730607E-05,0.02459851
"2019-04-04 06:40:00",64692,"CKVY",12.62,31.06,31.14,31.31,30.94,100.1,100.2,100.1,0.589,31.17,31.34,30.96,1.451,1.76,118.6,10.62,1.754,0,12.69,9.409076E-05,8.730607E-05,0.02459851
"2019-04-04 06:45:00",64693,"CKVY",12.62,31,31.13,31.25,31,100.2,100.2,100.1,0.588,31.17,31.29,31.03,0.981,1.233,132,21.79,1.534,0,12.69,0.0001108697,0.0001104199,0.0541201
"2019-04-04 06:50:00",64694,"CKVY",12.61,31.01,31.03,31.13,30.88,100.1,100.2,100.1,0.587,31.06,31.18,30.91,0.922,0.897,64.77,11.47,1.754,0.02852839,12.69,0.0001108697,0.0001104199,0.0541201
"2019-04-04 06:55:00",64695,"CKVY",12.61,30.88,30.92,31.13,30.76,100.2,100.2,100.1,0.585,30.95,31.16,30.77,1.028,0.995,39.1,9.36,1.754,0.1514865,12.69,0.0001108697,0.0001104199,0.0541201
"2019-04-04 07:00:00",64696,"CKVY",12.61,31,30.94,31.06,30.76,100.1,100.2,100.1,0.587,30.97,31.1,30.79,1.018,1.05,27.75,0.114,1.315,0.4587656,12.69,0.0001969671,0.0002055493,0.09419444
"2019-04-04 07:05:00",64697,"CKVY",12.61,31,30.97,31.07,30.88,100.1,100.2,100,0.587,31.01,31.11,30.89,0.666,0.835,37.65,18.6,0.877,1.008707,12.69,0.0001969671,0.0002055493,0.09419444
"2019-04-04 07:10:00",64698,"CKVY",12.61,31.06,30.99,31.13,30.88,100.2,100.2,100.1,0.589,31.03,31.17,30.9,0.499,0.562,80.6,15.43,1.534,1.744827,12.69,0.0001969671,0.0002055493,0.09419444
"2019-04-04 07:15:00",64699,"CKVY",12.61,30.94,31.01,31.13,30.88,100.1,100.2,100.1,0.586,31.05,31.17,30.9,0.318,0.383,118.5,17.12,1.096,2.808461,12.69,0.0005056316,0.0005362734,0.1379765
"2019-04-04 07:20:00",64700,"CKVY",12.62,31,30.97,31.12,30.81,100.2,100.2,100.1,0.587,31,31.16,30.83,0.567,0.465,234.6,21.5,1.315,4.496721,12.69,0.0005056316,0.0005362734,0.1379765
"2019-04-04 07:25:00",64701,"CKVY",12.62,30.51,30.83,31.06,30.45,100.1,100.2,100.1,0.576,30.86,31.11,30.48,0.538,0.518,263.3,14.76,1.754,7.27555,12.69,0.0005056316,0.0005362734,0.1379765
"2019-04-04 07:30:00",64702,"CKVY",12.64,30.69,30.59,30.82,30.38,100.2,100.2,100.1,0.58,30.62,30.85,30.42,1.037,0.772,277.4,7.063,1.973,10.95159,12.69,0.001540375,0.001639027,0.1836424
"2019-04-04 07:35:00",64703,"CKVY",12.66,30.32,30.53,30.75,30.26,100.2,100.2,100.1,0.571,30.56,30.8,30.29,1.129,1.087,245.8,10.63,1.534,15.23602,12.69,0.001540375,0.001639027,0.1836424
"2019-04-04 07:40:00",64704,"CKVY",12.68,30.01,30.22,30.38,30.01,100.1,100.2,100.1,0.564,30.25,30.43,30.02,1.015,1.154,238.4,0.092,1.096,20.79139,12.69,0.001540375,0.001639027,0.1836424
"2019-04-04 07:45:00",64705,"CKVY",12.7,30.88,30.3,31,29.82,100.1,100.2,100.1,0.584,30.33,31.03,29.84,0.512,0.772,331.2,34.64,0.877,31.51489,12.69,0.004655957,0.004954047,0.2301805
"2019-04-04 07:50:00",64706,"CKVY",12.75,31.49,31.15,31.62,30.88,100.2,100.2,100.1,0.599,31.19,31.65,30.91,0.133,0.312,338.9,0.095,0,48.75156,12.69,0.004655957,0.004954047,0.2301805
"2019-04-04 07:55:00",64707,"CKVY",12.82,32.24,31.99,32.3,31.62,100.1,100.2,100.1,0.617,32.03,32.33,31.63,0.046,0.059,339,0,0,78.29759,12.69,0.004655957,0.004954047,0.2301805
"2019-04-04 08:00:00",64708,"CKVY",12.93,32.86,32.7,32.98,32.24,100.1,100.2,100.1,0.633,32.74,33.03,32.27,0.12,0.025,14.12,46.32,1.973,116.5573,12.69,0.01269297,0.01353555,0.2758794
"2019-04-04 08:05:00",64709,"CKVY",13.04,32.68,32.77,32.98,32.55,100.2,100.2,100,0.629,32.8,33.01,32.59,0.838,0.449,91.3,8.17,2.85,161.8107,12.69,0.01269297,0.01353555,0.2758794
"2019-04-04 08:10:00",64710,"CKVY",13.09,32.86,32.84,33.05,32.55,100.1,100.2,100.1,0.633,32.88,33.09,32.59,1.464,1.166,61.06,6.479,2.411,194.2364,12.69,0.01269297,0.01353555,0.2758794
"2019-04-04 08:15:00",64711,"CKVY",13.11,33.04,32.87,33.04,32.74,100.2,100.2,100.1,0.638,32.91,33.09,32.76,1.727,1.7,65.25,1.199,2.192,180.863,12.69,0.01546366,0.01646088,0.3212886
"2019-04-04 08:20:00",64712,"CKVY",13.17,33.41,33.27,33.48,32.86,100.1,100.2,100.1,0.647,33.3,33.52,32.89,1.008,1.397,65.81,0.162,0,146.0619,12.69,0.01546366,0.01646088,0.3212886
"2019-04-04 08:25:00",64713,"CKVY",13.22,33.23,33.46,33.6,33.23,100.1,100.2,100.1,0.643,33.49,33.65,33.26,0.382,0.681,65.79,0.074,0,112.3597,12.69,0.01546366,0.01646088,0.3212886
"2019-04-04 08:30:00",64714,"CKVY",13.28,32.11,32.59,33.29,32.11,100.1,100.2,100.1,0.614,32.63,33.32,32.13,0.498,0.33,128.2,31.44,2.411,113.1081,12.69,0.01285941,0.01369551,0.3660828
"2019-04-04 08:35:00",64715,"CKVY",13.36,32.24,32.07,32.3,31.93,100.2,100.2,100,0.618,32.1,32.34,31.95,0.956,0.724,145.9,14.26,1.973,125.3952,12.69,0.01285941,0.01369551,0.3660828
"2019-04-04 08:40:00",64716,"CKVY",13.44,33.41,32.77,33.41,32.11,100.2,100.2,100.1,0.648,32.81,33.46,32.14,1.271,1.15,173.7,7.269,1.973,139.7271,12.7,0.01285941,0.01369551,0.3660828
"2019-04-04 08:45:00",64717,"CKVY",13.68,34.09,33.74,34.21,33.35,100.2,100.2,100.1,0.665,33.78,34.25,33.37,1.169,1.276,188.4,22.3,1.754,157.1783,12.7,0.01725224,0.01836714,0.4100017
"2019-04-04 08:50:00",64718,"CKVY",14.01,33.72,34.02,34.21,33.72,100.1,100.2,100.1,0.655,34.05,34.26,33.75,1.141,1.124,229.3,12.37,2.411,183.6582,12.7,0.01725224,0.01836714,0.4100017
"2019-04-04 08:55:00",64719,"CKVY",13.95,32.85,33.26,33.84,32.85,100.1,100.2,100.1,0.633,33.3,33.89,32.87,1.774,1.421,227.5,6.176,3.726,211.463,12.7,0.01725224,0.01836714,0.4100017
"2019-04-04 09:00:00",64720,"CKVY",13.88,33.34,33.05,33.34,32.79,100.1,100.2,100,0.646,33.09,33.39,32.81,2.186,2.006,215.2,9.72,3.288,237.9258,12.7,0.02387554,0.02540142,0.4518738
"2019-04-04 09:05:00",64721,"CKVY",13.82,34.33,33.96,34.39,33.22,100.1,100.2,100,0.672,33.99,34.43,33.26,2.029,2.152,150.9,15.43,1.534,259.3011,12.7,0.02387554,0.02540142,0.4518738
"2019-04-04 09:10:00",64722,"CKVY",13.8,35.25,34.71,35.31,34.26,98.1,100.2,98.1,0.683,34.7,35.24,34.28,1.172,1.631,127.6,0.084,1.096,274.2169,12.7,0.02387554,0.02540142,0.4518738
"2019-04-04 09:15:00",64723,"CKVY",13.78,35.07,35.29,35.5,35.01,95.6,98.1,95,0.66,34.26,34.85,33.83,0.682,0.862,125.7,5.732,1.534,285.4425,12.7,0.02864364,0.0305489,0.4917347
"2019-04-04 09:20:00",64724,"CKVY",13.78,34.7,34.89,35.07,34.7,97.5,97.5,95.6,0.663,34.01,34.29,33.77,0.804,0.737,101.3,4.469,1.534,278.6482,12.7,0.02864364,0.0305489,0.4917347
"2019-04-04 09:25:00",64725,"CKVY",13.78,34.76,34.7,34.82,34.57,97.6,98.1,97.4,0.666,34.15,34.31,33.99,1.008,0.887,97.5,0.069,1.315,259.2425,12.7,0.02864364,0.0305489,0.4917347
"2019-04-04 09:30:00",64726,"CKVY",13.78,35.06,34.88,35.07,34.7,97.9,98.1,97.6,0.676,34.34,34.56,34.08,0.935,1.006,97.5,0.063,1.096,234.4712,12.7,0.02407763,0.02572321,0.5303494
"2019-04-04 09:35:00",64727,"CKVY",13.78,36.17,35.68,36.29,34.94,94.6,98.2,94.6,0.682,34.95,35.37,34.42,0.552,0.746,97.5,0.105,0.438,219.9455,12.7,0.02407763,0.02572321,0.5303494
"2019-04-04 09:40:00",64728,"CKVY",13.78,37.77,36.96,37.84,36.11,89.4,95,89.4,0.687,35.27,35.73,34.7,0.258,0.394,97.5,0.02,0,225.0553,12.7,0.02407763,0.02572321,0.5303494
"2019-04-04 09:45:00",64729,"CKVY",13.78,37.77,37.8,37.9,37.65,88.9,89.4,88.5,0.684,34.76,35.02,34.64,0.014,0.136,97.7,0.158,0,236.4597,12.71,0.02797541,0.02992669,0.5659229
"2019-04-04 09:50:00",64730,"CKVY",13.78,37.28,37.53,37.84,37.16,91.2,91.2,88.9,0.687,34.79,35.02,34.52,0.108,0.027,98,0.112,0.877,254.294,12.71,0.02797541,0.02992669,0.5659229
"2019-04-04 09:55:00",64731,"CKVY",13.78,38.89,37.91,39.07,37.16,86.2,91.4,86.2,0.693,35.21,35.5,34.83,0.155,0.144,98.1,0.113,0.658,298.1682,12.71,0.02797541,0.02992669,0.5659229
"2019-04-04 10:00:00",64732,"CKVY",13.78,38.64,38.47,39.01,37.96,86.6,88,84.9,0.689,34.74,35.23,34.28,0.629,0.399,128.1,24.54,2.192,327.4846,12.71,0.04041456,0.04317542,0.5998654
"2019-04-04 10:05:00",64733,"CKVY",13.79,39.75,39.66,40.3,38.45,82.1,87.8,81.5,0.682,35.3,36.01,34.66,0.881,0.736,128.8,22.66,1.973,393.1738,12.71,0.04041456,0.04317542,0.5998654
"2019-04-04 10:10:00",64734,"CKVY",13.79,39.37,39.43,39.87,39.06,83.8,84.3,82,0.686,34.81,35.03,34.53,1.305,1.078,110.2,3.316,1.973,434.1063,12.71,0.04041456,0.04317542,0.5998654
"2019-04-04 10:15:00",64735,"CKVY",13.79,40.36,39.76,40.36,39.31,81.3,84,81.3,0.692,34.98,35.1,34.79,1.302,1.296,108.6,0.097,1.973,493.8066,12.71,0.05905323,0.06351954,0.6310558
"2019-04-04 10:20:00",64736,"CKVY",13.79,39.86,40.23,40.48,39.8,82.4,82.5,81.1,0.688,34.99,35.18,34.84,1.542,1.456,109.4,2.444,2.192,539.364,12.71,0.05905323,0.06351954,0.6310558
"2019-04-04 10:25:00",64737,"CKVY",13.79,38.38,38.95,39.92,38.26,88.6,88.6,82.4,0.698,35.04,35.4,34.78,1.789,1.66,128.5,10.66,2.411,543.902,12.71,0.05905323,0.06351954,0.6310558
"2019-04-04 10:30:00",64738,"CKVY",13.8,38.56,38.23,38.56,38,88.6,90.1,88.6,0.702,35.39,35.64,35.2,2.037,1.918,134.7,4.569,2.411,498.523,12.71,0.05303637,0.05729718,0.6595178
"2019-04-04 10:35:00",64739,"CKVY",13.8,40.28,38.9,40.28,38.12,83.7,89.4,83.7,0.71,35.52,35.8,35.26,2.023,2.055,139.1,0.063,1.973,466.3382,12.71,0.05303637,0.05729718,0.6595178
"2019-04-04 10:40:00",64740,"CKVY",13.79,40.28,40.52,40.78,40.1,83.1,83.7,80.8,0.704,35.48,35.73,35.2,1.94,1.967,138.7,1.287,2.411,513.895,12.71,0.05303637,0.05729718,0.6595178
"2019-04-04 10:45:00",64741,"CKVY",13.78,41.2,40.41,41.2,40.1,80.9,83.8,80.9,0.711,35.71,35.95,35.47,1.814,1.896,127.6,6.039,2.192,602.278,12.72,0.06895031,0.07444602,0.684766
"2019-04-04 10:50:00",64742,"CKVY",13.79,44.78,42.81,44.78,41.14,69.83,80.9,69.83,0.704,35.71,35.92,35.44,1.529,1.671,117.3,3.348,1.315,646.5119,12.72,0.06895031,0.07444602,0.684766
"2019-04-04 10:55:00",64743,"CKVY",13.79,42.98,43.73,44.91,42.79,75,75.04,69.04,0.706,35.32,35.66,35.1,1.399,1.473,128.4,8.76,1.973,648.7395,12.72,0.06895031,0.07444602,0.684766
"2019-04-04 11:00:00",64744,"CKVY",13.79,43.04,43.3,43.66,42.91,74.72,74.97,73.18,0.705,35.55,35.68,35.39,1.347,1.347,117.3,6.617,1.973,664.0726,12.72,0.08042928,0.08712044,0.7074708
"2019-04-04 11:05:00",64745,"CKVY",13.78,42.42,43,43.47,42.36,75.72,75.79,73.66,0.697,35.51,35.79,35.2,1.587,1.441,123.6,6.117,2.192,672.7129,12.72,0.08042928,0.08712044,0.7074708
"2019-04-04 11:10:00",64746,"CKVY",13.78,42.79,42.24,42.85,41.92,75.79,77.33,75.51,0.708,35.46,35.86,35.24,1.626,1.639,136.3,7.079,2.411,626.6447,12.72,0.08042928,0.08712044,0.7074708
"2019-04-04 11:15:00",64747,"CKVY",13.78,42.17,43.05,43.84,42.17,76.61,76.61,72.46,0.699,35.46,35.76,35.28,1.736,1.647,142.2,11.5,2.85,592.1647,12.72,0.0688513,0.07476387,0.727074
"2019-04-04 11:20:00",64748,"CKVY",13.78,41.36,41.61,42.17,41.3,78.46,78.5,76.61,0.694,35.2,35.44,34.97,1.994,1.906,131,11.82,3.946,534.6124,12.72,0.0688513,0.07476387,0.727074
"2019-04-04 11:25:00",64749,"CKVY",13.76,42.47,41.93,42.59,41.18,75.37,79.11,75.37,0.695,35.36,35.61,35.13,2.229,2.078,106.8,5.568,3.069,499.9736,12.72,0.0688513,0.07476387,0.727074
"2019-04-04 11:30:00",64750,"CKVY",13.77,41.79,42.19,42.53,41.79,76.49,76.53,75.09,0.687,35.15,35.34,34.95,2.692,2.476,108.9,6.246,4.165,542.9326,12.72,0.06496163,0.07089089,0.7436606
"2019-04-04 11:35:00",64751,"CKVY",13.75,41.9,41.89,42.09,41.66,75.6,76.6,75.6,0.682,34.89,35.13,34.68,3.198,2.934,109.2,4.274,4.384,629.6514,12.72,0.06496163,0.07089089,0.7436606
"2019-04-04 11:40:00",64752,"CKVY",13.75,42.27,41.74,42.27,41.28,75.87,77.48,75.11,0.695,34.82,35.27,34.52,3.772,3.493,111.4,6.145,4.822,731.2693,12.72,0.06496163,0.07089089,0.7436606
"2019-04-04 11:45:00",64753,"CKVY",13.75,42.02,42.05,42.39,41.77,76.72,76.72,75.83,0.696,35.16,35.4,34.93,3.944,3.875,104.8,3.843,4.165,699.7268,12.72,0.07696418,0.08455069,0.7570003
"2019-04-04 11:50:00",64754,"CKVY",13.75,41.53,41.72,42.02,41.4,78.81,78.85,76.65,0.701,35.28,35.52,35.01,3.81,3.875,96.9,3.406,3.946,650.7703,12.72,0.07696418,0.08455069,0.7570003
"2019-04-04 11:55:00",64755,"CKVY",13.75,42.76,42.08,42.76,41.46,75.93,78.88,75.93,0.709,35.55,35.9,35.32,3.649,3.717,91,5.203,5.042,590.4213,12.72,0.07696418,0.08455069,0.7570003
"2019-04-04 12:00:00",64756,"CKVY",13.75,42.88,42.7,43.01,42.14,73.94,76.69,73.91,0.693,35.5,35.71,35.15,3.83,3.706,94.1,6.74,5.699,626.7331,12.71,0.07266963,0.08012695,0.766135
"2019-04-04 12:05:00",64757,"CKVY",13.74,44.49,43.6,44.49,42.94,71.16,74.11,71.16,0.709,35.52,35.95,35.11,3.74,3.848,108.6,11.79,5.699,680.2401,12.71,0.07266963,0.08012695,0.766135
"2019-04-04 12:10:00",64758,"CKVY",13.75,44.86,44.62,44.92,44.24,70.3,71.57,69.93,0.711,35.7,35.88,35.46,3.498,3.616,112.8,5.04,3.726,779.3153,12.71,0.07266963,0.08012695,0.766135
"2019-04-04 12:15:00",64759,"CKVY",13.75,44.67,44.83,45.11,44.36,70.89,71.09,69.65,0.712,35.77,36.01,35.34,2.924,3.265,110.8,6.536,3.507,819.4254,12.72,0.09420993,0.1037498,0.7721502
"2019-04-04 12:20:00",64760,"CKVY",13.75,44.61,44.63,44.92,44.24,70.65,71.98,70.41,0.708,35.85,36.04,35.59,2.685,2.712,113.7,12.59,3.726,787.5872,12.72,0.09420993,0.1037498,0.7721502
"2019-04-04 12:25:00",64761,"CKVY",13.75,45.41,44.75,45.59,44.3,68.96,71.54,68.96,0.712,35.8,36.05,35.5,2.45,2.604,116.8,7.821,3.288,733.8,12.72,0.09420993,0.1037498,0.7721502
"2019-04-04 12:30:00",64762,"CKVY",13.74,45.16,45.45,45.72,45.09,69.57,69.57,68.68,0.711,35.92,36.12,35.62,2.347,2.368,127.7,7.271,3.507,731.3027,12.72,0.08932797,0.09786445,0.7747455
"2019-04-04 12:35:00",64763,"CKVY",13.74,43.11,44.39,45.09,43.11,74.44,74.44,69.64,0.704,35.76,36.03,35.42,2.619,2.472,129.8,3.307,4.165,778.7145,12.72,0.08932797,0.09786445,0.7747455
"2019-04-04 12:40:00",64764,"CKVY",13.73,42.86,43.34,44.1,42.74,75.09,75.4,72.55,0.703,35.66,35.93,35.34,3.07,2.826,140.2,4.416,3.946,791.8914,12.72,0.08932797,0.09786445,0.7747455
"2019-04-04 12:45:00",64765,"CKVY",13.73,43.97,43.53,44.09,42.86,72.44,75.19,72.44,0.708,35.74,36,35.47,3.314,3.229,137.8,3.923,4.165,766.8652,12.72,0.0892222,0.09762743,0.7742639
"2019-04-04 12:50:00",64766,"CKVY",13.74,46.07,44.98,46.37,43.84,66.95,72.85,66.65,0.709,35.87,36.12,35.63,3.118,3.265,142.9,5.344,3.507,765.3157,12.72,0.0892222,0.09762743,0.7742639
"2019-04-04 12:55:00",64767,"CKVY",13.74,46.19,45.96,46.25,45.57,67.43,68.63,67.02,0.717,35.85,36.13,35.7,2.71,2.9,136.1,8.11,3.726,802.6777,12.72,0.0892222,0.09762743,0.7742639
"2019-04-04 13:00:00",64768,"CKVY",13.72,46.37,46.47,46.81,46.19,65.99,67.3,65.27,0.707,35.7,36.12,35.48,2.393,2.543,132,6.81,2.85,807.8466,12.72,0.09917314,0.1089589,0.7700768
"2019-04-04 13:05:00",64769,"CKVY",13.72,46.56,46.53,46.68,46.37,65.92,66.06,65.17,0.711,35.65,35.83,35.47,2.173,2.245,127.1,4.999,2.85,835.0181,12.72,0.09917314,0.1089589,0.7700768
"2019-04-04 13:10:00",64770,"CKVY",13.72,46.93,46.48,46.93,46.25,65.1,66.4,65.07,0.712,35.72,35.9,35.5,2.107,2.213,122.8,5.244,2.85,840.3266,12.72,0.09917314,0.1089589,0.7700768
"2019-04-04 13:15:00",64771,"CKVY",13.72,47.36,47.35,47.67,46.87,64.62,65.1,64.21,0.718,36,36.3,35.65,2.073,2.041,114.6,9.58,3.288,861.7579,12.72,0.1064482,0.1162324,0.7625837
"2019-04-04 13:20:00",64772,"CKVY",13.72,47.3,47.11,47.42,46.93,65.03,65.99,64.65,0.721,36.17,36.35,36.01,2.157,2.143,120.7,9.72,3.288,856.3555,12.72,0.1064482,0.1162324,0.7625837
"2019-04-04 13:25:00",64773,"CKVY",13.72,47.3,47.01,47.42,46.74,65.44,66.34,64.96,0.726,36.23,36.41,35.97,2.221,2.169,113,12.37,3.288,853.9742,12.72,0.1064482,0.1162324,0.7625837
"2019-04-04 13:30:00",64774,"CKVY",13.71,46.93,46.96,47.42,46.56,65.89,66.78,64.89,0.721,36.2,36.4,36.03,2.398,2.347,115,7.464,3.288,848.1617,12.72,0.1043855,0.1140705,0.7512188
"2019-04-04 13:35:00",64775,"CKVY",13.7,45.82,46.57,47.05,45.82,65.79,66.82,65.65,0.69,35.88,36.35,34.99,2.501,2.411,122.7,15.99,4.603,830.5081,12.72,0.1043855,0.1140705,0.7512188
"2019-04-04 13:40:00",64776,"CKVY",13.71,48.23,47.42,48.35,45.82,59.34,65.72,58.65,0.681,34.59,35.09,34.08,3.421,2.86,174.4,13.55,7.014,801.6948,12.72,0.1043855,0.1140705,0.7512188
"2019-04-04 13:45:00",64777,"CKVY",13.7,48.35,48.46,48.66,48.16,56.97,59.61,56.28,0.657,34.21,34.95,33.57,4.368,3.936,170.6,10.77,7.234,758.298,12.72,0.09200199,0.1023902,0.7383708
"2019-04-04 13:50:00",64778,"CKVY",13.7,46.49,47.11,48.41,46.31,61.6,61.94,57.07,0.663,34.12,34.77,33.74,5.052,4.707,147.9,2.978,5.918,712.6887,12.72,0.09200199,0.1023902,0.7383708
"2019-04-04 13:55:00",64779,"CKVY",13.7,45.69,46.21,46.55,45.63,61.9,61.9,60.47,0.646,33.57,34.01,33.22,5.195,5.174,153.8,4.114,6.795,695.5707,12.71,0.09200199,0.1023902,0.7383708
"2019-04-04 14:00:00",64780,"CKVY",13.7,46.18,46.03,46.24,45.69,61.35,62.49,60.5,0.652,33.44,33.86,33.01,5.348,5.245,154.4,3.283,6.795,688.4802,12.71,0.08158156,0.09353122,0.7220803
"2019-04-04 14:05:00",64781,"CKVY",13.69,45.43,45.51,46.3,44.94,63.55,64.61,60.81,0.657,33.75,33.99,33.35,5.932,5.651,153,5.069,7.453,664.6316,12.71,0.08158156,0.09353122,0.7220803
"2019-04-04 14:10:00",64782,"CKVY",13.69,45.43,45.6,45.8,45.31,63.72,63.92,63,0.658,33.93,34.22,33.7,6.264,6.146,158.1,3.559,7.453,639.5758,12.71,0.08158156,0.09353122,0.7220803
"2019-04-04 14:15:00",64783,"CKVY",13.69,45.31,45.44,45.8,45.06,65.67,65.71,63.79,0.675,34.17,34.56,33.8,6.094,6.172,154.5,2.962,6.138,599.8743,12.71,0.0714701,0.0830555,0.7010878
"2019-04-04 14:20:00",64784,"CKVY",13.69,44.94,45.25,45.49,44.94,66.26,66.26,65.02,0.672,34.37,34.62,34.18,5.67,5.909,152.4,2.955,6.357,592.9128,12.71,0.0714701,0.0830555,0.7010878
"2019-04-04 14:25:00",64785,"CKVY",13.69,47.04,45.81,47.04,44.81,60.08,66.67,60.08,0.66,34.28,34.84,33.75,5.431,5.523,163.9,5.438,6.795,583.5051,12.71,0.0714701,0.0830555,0.7010878
"2019-04-04 14:30:00",64786,"CKVY",13.7,46.3,47.15,48.09,46.23,64.06,64.09,58.3,0.684,34.15,34.84,33.58,5.278,5.321,157.2,5.015,5.699,593.4957,12.71,0.07027017,0.08161213,0.6769458
"2019-04-04 14:35:00",64787,"CKVY",13.69,47.96,46.98,48.03,46.17,54.63,64.09,54.6,0.621,33.06,34.86,32.12,5.165,5.214,150.5,4.092,6.138,587.3762,12.71,0.07027017,0.08161213,0.6769458
"2019-04-04 14:40:00",64788,"CKVY",13.7,48.03,48.18,48.4,47.96,56.38,57.44,54.29,0.643,33.13,33.87,32.34,4.475,4.831,136,4.83,4.165,656.7087,12.71,0.07027017,0.08161213,0.6769458
"2019-04-04 14:45:00",64789,"CKVY",13.69,47.6,47.7,48.21,47.29,54.33,56.62,54.29,0.609,32.67,33.53,31.92,4.082,4.279,143.1,3.844,4.603,781.8661,12.71,0.1042003,0.1181775,0.6514082
"2019-04-04 14:50:00",64790,"CKVY",13.7,48.16,48,48.28,47.54,54.29,55.18,54.19,0.622,32.49,32.89,31.9,3.442,3.791,146.3,4.523,3.946,905.7715,12.71,0.1042003,0.1181775,0.6514082
"2019-04-04 14:55:00",64791,"CKVY",13.69,50.38,49.39,50.44,48.22,48.15,54.29,47.91,0.599,31.57,32.55,31.08,3.013,3.223,118.2,9.83,2.85,951.1998,12.71,0.1042003,0.1181775,0.6514082
"2019-04-04 15:00:00",64792,"CKVY",13.69,50.62,50.71,51.06,50.38,49.39,49.39,46.99,0.62,31.69,32.46,31.24,2.609,2.796,102.4,11.05,3.946,955.357,12.71,0.1224426,0.1365704,0.6226923
"2019-04-04 15:05:00",64793,"CKVY",13.68,50.25,50.45,50.74,50.19,51.34,51.68,49.45,0.636,32.94,33.27,32.41,2.705,2.671,105.6,10.21,4.384,950.4605,12.71,0.1224426,0.1365704,0.6226923
"2019-04-04 15:10:00",64794,"CKVY",13.68,50.25,50.8,51.24,50.25,51.58,51.65,50.21,0.639,33.3,33.52,32.98,2.719,2.717,109.6,15.67,3.507,937.2759,12.71,0.1224426,0.1365704,0.6226923
"2019-04-04 15:15:00",64795,"CKVY",13.67,49.88,50.1,50.37,49.88,52.67,55.07,51.37,0.643,33.52,34.65,32.9,2.927,2.854,128.4,5.741,3.946,887.0295,12.72,0.1167508,0.1296844,0.5891443
"2019-04-04 15:20:00",64796,"CKVY",13.65,50.05,49.83,50.24,49.26,55.48,55.76,52.67,0.682,34.42,34.95,33.06,2.731,2.815,138.3,6.677,3.726,854.5865,12.72,0.1167508,0.1296844,0.5891443
"2019-04-04 15:25:00",64797,"CKVY",13.65,48.26,48.72,50.12,48.14,58.77,59.18,55.48,0.676,34.61,34.93,34.35,2.957,2.798,116.8,6.682,4.165,817.884,12.72,0.1167508,0.1296844,0.5891443
"2019-04-04 15:30:00",64798,"CKVY",13.64,46.65,47.22,48.38,46.53,61.48,61.72,58.63,0.665,34.23,34.61,33.91,3.291,3.063,115.9,9.78,5.699,803.7397,12.72,0.1002837,0.1114996,0.5533085
"2019-04-04 15:35:00",64799,"CKVY",13.63,46.9,46.87,47.27,46.41,61.07,61.89,60.83,0.667,34.25,34.46,34.03,3.921,3.571,117.9,8.89,5.699,741.6691,12.72,0.1002837,0.1114996,0.5533085
"2019-04-04 15:40:00",64800,"CKVY",13.63,46.16,45.94,46.9,45.29,62.3,64.46,61.03,0.662,34.05,34.28,33.72,4.431,4.195,121.3,7.447,5.918,594.8549,12.71,0.1002837,0.1114996,0.5533085
"2019-04-04 15:45:00",64801,"CKVY",13.62,46.09,45.85,46.34,45.29,63.23,64.6,62.1,0.67,34.04,34.35,33.71,4.405,4.448,125.6,11.99,6.576,470.7746,12.71,0.05195025,0.0607488,0.5164406
"2019-04-04 15:50:00",64802,"CKVY",13.61,49.12,48.23,49.12,46.09,57.09,63.23,57.09,0.678,34.4,34.64,34.19,4.012,4.282,130.9,9.71,5.918,457.6436,12.71,0.05195025,0.0607488,0.5164406
"2019-04-04 15:55:00",64803,"CKVY",13.62,49.05,49.61,50.17,48.99,56.91,57.05,55.07,0.674,34.55,34.75,34.34,3.387,3.705,150.7,7.31,3.507,602.1668,12.71,0.05195025,0.0607488,0.5164406
"2019-04-04 16:00:00",64804,"CKVY",13.62,46.83,47.35,48.99,46.76,62.46,62.5,56.95,0.68,34.49,34.83,34.04,2.938,3.227,139.4,8.99,3.507,641.4572,12.71,0.07660985,0.08739275,0.4769064
"2019-04-04 16:05:00",64805,"CKVY",13.62,48.49,47.06,48.49,46.4,59.24,63.84,59.24,0.687,34.87,35.16,34.49,2.891,2.833,155.5,7.958,4.822,564.2098,12.71,0.07660985,0.08739275,0.4769064
"2019-04-04 16:10:00",64806,"CKVY",13.62,49.72,49.04,49.85,48.49,58.21,59.68,57.25,0.707,35.16,36.14,34.2,3.147,3.011,163,14.1,5.261,417.6803,12.71,0.07660985,0.08739275,0.4769064
"2019-04-04 16:15:00",64807,"CKVY",13.62,49.04,49.47,49.85,48.98,55.74,58.21,55.12,0.66,34.5,35.77,33.72,3.824,3.413,165.8,7.757,7.453,373.9428,12.71,0.04694898,0.05492309,0.435511
"2019-04-04 16:20:00",64808,"CKVY",13.63,45.89,47.38,49.16,45.89,61.46,61.46,55.05,0.646,33.45,34.27,32.91,4.814,4.329,156.9,4.074,7.672,364.8387,12.7,0.04694898,0.05492309,0.435511
"2019-04-04 16:25:00",64809,"CKVY",13.63,44.66,45.38,46.02,44.54,62.43,63.11,60.95,0.626,33.14,34.06,32.38,5.516,5.153,146.8,3.439,6.576,348.928,12.7,0.04694898,0.05492309,0.435511
"2019-04-04 16:30:00",64810,"CKVY",13.64,45.03,44.42,45.09,43.98,60.88,63.45,60.85,0.62,32.42,32.73,32.14,5.958,5.774,142.6,3.229,6.576,311.296,12.7,0.03816597,0.04744388,0.393947
"2019-04-04 16:35:00",64811,"CKVY",13.65,44.91,45.08,45.4,44.79,61.5,61.98,60.58,0.623,32.56,32.98,32.31,5.627,5.838,133.6,2.732,6.357,284.3289,12.7,0.03816597,0.04744388,0.393947
"2019-04-04 16:40:00",64812,"CKVY",13.65,46.4,45.96,46.46,44.91,60.24,61.5,59.59,0.646,32.97,33.46,32.4,5.043,5.403,134.6,3.151,4.603,281.374,12.7,0.03816597,0.04744388,0.393947
"2019-04-04 16:45:00",64813,"CKVY",13.66,45.66,46.08,46.46,45.66,63.09,63.09,60.2,0.658,33.76,34.1,33.31,4.009,4.558,127,7.467,3.507,301.3264,12.7,0.03813625,0.04753947,0.3496544
"2019-04-04 16:50:00",64814,"CKVY",13.67,44.8,45.16,45.66,44.8,64.6,64.67,63.05,0.652,33.72,33.87,33.52,3.055,3.533,123,8.89,3.069,311.0092,12.7,0.03813625,0.04753947,0.3496544
"2019-04-04 16:55:00",64815,"CKVY",13.66,45.05,44.96,45.23,44.74,65.42,66.79,64.63,0.666,34.08,34.66,33.58,2.299,2.622,134.4,11.46,2.411,291.388,12.7,0.03813625,0.04753947,0.3496544
"2019-04-04 17:00:00",64816,"CKVY",13.69,45.79,45.4,45.79,44.99,63.06,66.11,62.95,0.66,34.01,34.52,33.76,1.888,2.053,130,7.138,2.63,248.0164,12.69,0.02724801,0.03262905,0.3039132
"2019-04-04 17:05:00",64817,"CKVY",13.69,45.79,45.81,45.97,45.6,65.7,66.72,62.88,0.688,34.68,35.4,33.91,1.895,1.879,137.3,4.371,3.288,225.5931,12.7,0.02724801,0.03262905,0.3039132
"2019-04-04 17:10:00",64818,"CKVY",13.69,45.91,45.79,45.97,45.6,62.33,65.8,62.33,0.656,34.42,35.02,33.75,1.908,1.91,140.7,8.03,2.411,237.0856,12.69,0.02724801,0.03262905,0.3039132
"2019-04-04 17:15:00",64819,"CKVY",13.69,46.53,46.23,46.53,45.91,60.17,62.51,59.49,0.648,33.7,34.08,33.08,2.014,1.975,149.8,3.872,2.411,262.1414,12.7,0.02790188,0.03245915,0.2577981
"2019-04-04 17:20:00",64820,"CKVY",13.7,45.73,46.15,46.53,45.73,62.71,62.71,59.39,0.655,33.14,33.8,32.79,1.944,1.936,132.8,5.131,2.85,281.4546,12.7,0.02790188,0.03245915,0.2577981
"2019-04-04 17:25:00",64821,"CKVY",13.7,44.81,45.36,45.85,44.81,65.02,65.02,62.68,0.656,33.78,34.12,33.56,2.33,2.154,127,5.023,3.288,272.9038,12.7,0.02790188,0.03245915,0.2577981
"2019-04-04 17:30:00",64822,"CKVY",13.7,44.32,44.34,44.81,44.13,67.97,68.04,65.02,0.673,34,34.56,33.73,2.301,2.315,117.7,10.5,3.069,256.5679,12.7,0.02298244,0.02746689,0.2118275
"2019-04-04 17:35:00",64823,"CKVY",13.71,46.97,46.11,47.28,44.32,59.26,67.97,59.26,0.649,34.13,34.52,33.4,2.45,2.418,130.3,2.893,3.069,244.9576,12.7,0.02298244,0.02746689,0.2118275
"2019-04-04 17:40:00",64824,"CKVY",13.71,47.41,47.11,47.47,46.79,53.67,59.26,53.67,0.598,32.35,33.52,31.46,2.221,2.32,102.9,9.14,2.63,260.1649,12.7,0.02298244,0.02746689,0.2118275
"2019-04-04 17:45:00",64825,"CKVY",13.7,48.52,48.14,48.58,47.41,53.09,53.64,51.85,0.616,31.64,32.23,31.23,2.49,2.354,85.8,2.205,3.069,264.494,12.7,0.02749242,0.03326578,0.1661329
"2019-04-04 17:50:00",64826,"CKVY",13.7,48.28,48.65,48.89,48.21,54.32,54.6,52.3,0.625,32.59,33.03,31.97,2.781,2.565,93.2,3.841,4.384,280.0378,12.7,0.02749242,0.03326578,0.1661329
"2019-04-04 17:55:00",64827,"CKVY",13.71,49.27,48.33,49.27,47.85,51.96,55.7,51.93,0.62,32.72,33.1,32.1,3.457,3.116,91.6,4.033,4.822,298.071,12.7,0.02749242,0.03326578,0.1661329
"2019-04-04 18:00:00",64828,"CKVY",13.7,49.52,49.59,49.89,49.15,52.89,52.89,49.73,0.637,32.53,33.15,31.65,3.781,3.642,92.7,3.527,4.603,321.4882,12.7,0.03844653,0.04664633,0.1212104
"2019-04-04 18:05:00",64829,"CKVY",13.7,48.04,47.79,49.4,46.87,57.21,58.86,52.96,0.652,33.24,33.64,32.83,3.879,3.885,103.4,5.959,4.822,322.0608,12.7,0.03844653,0.04664633,0.1212104
"2019-04-04 18:10:00",64830,"CKVY",13.7,47.3,47.71,48.16,47.24,58.45,58.45,56.87,0.648,33.49,33.76,33.18,3.789,3.815,93.2,5.105,4.822,303.5889,12.7,0.03844653,0.04664633,0.1212104
"2019-04-04 18:15:00",64831,"CKVY",13.7,48.16,47.95,48.41,47.17,56.59,58.58,55.77,0.648,33.39,33.63,33.15,3.697,3.737,88.8,2.226,4.165,270.7227,12.7,0.02698919,0.03489285,0.0785402
"2019-04-04 18:20:00",64832,"CKVY",13.69,47.61,48.2,48.53,47.61,57.35,57.35,54.81,0.643,33.23,33.6,32.8,3.587,3.653,92.7,3.866,4.822,221.3217,12.7,0.02698919,0.03489285,0.0785402
"2019-04-04 18:25:00",64833,"CKVY",13.7,46.25,46.46,47.67,45.94,60.85,60.85,57.35,0.649,33.15,33.51,32.85,3.606,3.618,100.5,4.652,4.822,179.7328,12.7,0.02698919,0.03489285,0.0785402
"2019-04-04 18:30:00",64834,"CKVY",13.7,46.87,46.39,46.93,46.06,59.1,61.22,58.99,0.645,33.27,33.58,33.01,3.573,3.585,87.3,9.95,4.384,164.6108,12.69,0.01669163,0.02341058,0.04138066
"2019-04-04 18:35:00",64835,"CKVY",13.69,48.59,48.02,48.72,46.87,57.97,59.06,56.46,0.675,33.75,34.77,33.33,3.028,3.345,63.07,55.27,3.069,183.2179,12.69,0.01669163,0.02341058,0.04138066
"2019-04-04 18:40:00",64836,"CKVY",13.7,47.11,47.31,48.53,46.62,60.98,62.9,58.03,0.672,34.57,34.94,34.08,2.545,2.793,263.8,10.34,3.507,197.4988,12.69,0.01669163,0.02341058,0.04138066
"2019-04-04 18:45:00",64837,"CKVY",13.7,47.42,47.31,47.48,47.17,63.73,65.92,61.02,0.71,35.79,36.55,34.44,2.039,2.296,224.8,19.6,2.85,190.5861,12.69,0.016637,0.02201555,0.01774631
"2019-04-04 18:50:00",64838,"CKVY",13.71,48.04,47.67,48.04,47.36,62.87,63.73,60.57,0.717,35.45,36.01,34.66,2.083,1.98,224.8,16.82,2.63,169.5583,12.69,0.016637,0.02201555,0.01774631
"2019-04-04 18:55:00",64839,"CKVY",13.72,48.29,48.23,48.41,47.92,60.16,62.87,59.58,0.692,35.2,35.92,34.77,1.66,1.887,188.3,17.95,1.973,147.4094,12.69,0.016637,0.02201555,0.01774631
"2019-04-04 19:00:00",64840,"CKVY",13.72,47.61,47.9,48.35,47.55,60.23,60.92,58.86,0.676,34.69,35.39,34,1.53,1.571,157.4,2.794,1.754,132.7023,12.69,0.006563117,0.009453482,0.006617335
"2019-04-04 19:05:00",64841,"CKVY",13.72,47.11,47.38,47.73,46.99,61.88,61.91,60.09,0.681,34.55,34.85,34.28,1.277,1.424,160.5,6.398,1.534,117.8787,12.69,0.006563117,0.009453482,0.006617335
"2019-04-04 19:10:00",64842,"CKVY",13.74,45.51,46.41,47.05,45.45,64.96,64.96,60.88,0.673,34.15,34.67,33.9,1.319,1.278,133.9,6.193,1.754,108.4895,12.69,0.006563117,0.009453482,0.006617335
"2019-04-04 19:15:00",64843,"CKVY",13.75,43.97,44.6,45.57,43.78,68.74,69.32,65,0.672,34.4,34.58,34.14,1.361,1.317,118.9,7.384,2.411,103.0801,12.69,0.004147418,0.00618794,0.0009235493
"2019-04-04 19:20:00",64844,"CKVY",13.39,43.04,43.62,44.03,42.98,70.31,70.31,68.53,0.663,34.18,34.43,33.97,1.706,1.531,107.5,3.671,2.85,94.59341,12.69,0.004147418,0.00618794,0.0009235493
"2019-04-04 19:25:00",64845,"CKVY",13.15,42.36,42.81,43.1,42.3,70.79,70.79,69.42,0.65,33.78,34.21,33.38,1.994,1.879,105.8,3.747,2.85,77.52577,12.69,0.004147418,0.00618794,0.0009235493
"2019-04-04 19:30:00",64846,"CKVY",13.06,40.88,41.81,42.36,40.75,73.95,73.95,70.79,0.642,33.38,33.6,33.1,2.209,2.165,118.5,10.31,3.069,58.04313,12.69,0.0008857157,0.001527297,2.5E-07
"2019-04-04 19:35:00",64847,"CKVY",13.02,41.13,41.25,41.8,40.75,73.06,74.02,70.73,0.64,33.04,33.39,32.71,2.136,2.212,101.7,13.58,3.069,43.16278,12.69,0.0008857157,0.001527297,2.5E-07
"2019-04-04 19:40:00",64848,"CKVY",13,42.73,41.87,42.73,41.06,69.8,73.06,69.7,0.651,33.18,33.63,32.89,2.029,2.066,80.6,7.666,2.411,33.27425,12.68,0.0008857157,0.001527297,2.5E-07
"2019-04-04 19:45:00",64849,"CKVY",12.99,44.71,43.63,44.77,42.42,64,70.04,63.28,0.643,33.09,33.58,32.66,1.826,1.903,76.28,8.4,2.192,24.30054,12.68,-0.0004493225,-0.0002370089,2.5E-07
"2019-04-04 19:50:00",64850,"CKVY",12.97,44.21,44.56,44.83,44.09,64.65,67.09,63.93,0.638,33.59,34.29,33,1.358,1.595,67.59,4.447,1.315,16.43017,12.68,-0.0004493225,-0.0002370089,2.5E-07
"2019-04-04 19:55:00",64851,"CKVY",12.95,39.52,42.02,44.34,39.52,79.3,79.3,64.48,0.653,33.41,33.74,32.95,1.681,1.455,276.1,22.2,3.946,10.68091,12.68,-0.0004493225,-0.0002370089,2.5E-07
"2019-04-04 20:00:00",64852,"CKVY",12.96,39.4,39.39,39.64,39.03,81.4,81.9,79.23,0.666,34.15,34.52,33.57,2.409,2.029,276.5,4.945,4.603,6.489839,12.68,-0.001964798,-0.002376549,2.5E-07
"2019-04-04 20:05:00",64853,"CKVY",12.95,39.9,39.2,39.9,38.72,80.3,82.3,80.3,0.671,33.98,34.5,33.43,3.639,2.972,295.6,5.641,5.261,3.520649,12.68,-0.001964798,-0.002376549,2.5E-07
"2019-04-04 20:10:00",64854,"CKVY",12.94,42.38,41.32,42.56,39.84,72.76,80.4,72.11,0.669,34.37,34.82,34.04,4.297,4.038,306.8,9.23,6.795,1.688883,12.68,-0.001964798,-0.002376549,2.5E-07
"2019-04-04 20:15:00",64855,"CKVY",12.94,40.53,41.46,42.38,40.53,77.4,77.4,72.59,0.663,33.94,34.28,33.72,4.116,4.235,286.2,7.934,3.946,0.6341696,12.68,-0.0003873479,-0.0001166751,2.5E-07
"2019-04-04 20:20:00",64856,"CKVY",12.94,39.79,40.07,40.66,39.67,81.5,81.5,77.16,0.678,33.88,34.61,33.61,3.479,3.812,207.2,29.28,3.288,0.2120837,12.68,-0.0003873479,-0.0001166751,2.5E-07
"2019-04-04 20:25:00",64857,"CKVY",12.93,40.29,39.99,40.29,39.61,77.75,81.6,77.54,0.659,34.02,34.62,33.69,2.58,3.04,189.8,11.87,3.069,0.04871396,12.68,-0.0003873479,-0.0001166751,2.5E-07
"2019-04-04 20:30:00",64858,"CKVY",12.92,39.92,40.2,40.41,39.92,79.81,79.81,77.75,0.667,34.09,34.3,33.86,1.71,2.179,209,20.75,1.754,0.0007760283,12.68,-0.001173723,-0.00117998,2.5E-07
"2019-04-04 20:35:00",64859,"CKVY",12.92,39.98,39.76,40.04,39.49,80.3,81.5,79.81,0.673,34.32,34.53,34.09,1.224,1.448,250,16.48,1.534,0,12.68,-0.001173723,-0.00117998,2.5E-07
"2019-04-04 20:40:00",64860,"CKVY",12.91,40.97,40.16,40.97,39.8,75.08,80.3,75.08,0.654,34.14,34.55,33.61,0.979,1.009,235.5,4.923,2.63,0,12.68,-0.001173723,-0.00117998,2.5E-07
"2019-04-04 20:45:00",64861,"CKVY",12.91,40.66,41.12,41.47,40.66,75.66,77,73.29,0.651,33.78,34.27,33.4,1.564,1.224,228,4.777,3.069,0,12.68,-0.003191071,-0.004298461,2.5E-07
"2019-04-04 20:50:00",64862,"CKVY",12.91,40.36,40.69,41.04,40.3,78.38,78.44,75.15,0.667,33.9,34.26,33.47,1.733,1.749,232.4,1.716,2.85,0,12.68,-0.003191071,-0.004298461,2.5E-07
"2019-04-04 20:55:00",64863,"CKVY",12.9,39.93,40.15,40.42,39.81,79,79.2,78.41,0.661,34.11,34.38,33.84,1.368,1.607,196.4,30.99,1.315,0,12.68,-0.003191071,-0.004298461,2.5E-07
"2019-04-04 21:00:00",64864,"CKVY",12.89,39.07,39.17,39.93,38.76,82.4,82.5,78.93,0.667,33.77,34.2,33.46,0.897,1.077,47.82,62.84,2.63,0,12.68,-0.0028472,-0.003718585,2.5E-07
"2019-04-04 21:05:00",64865,"CKVY",12.9,40.68,39.78,40.74,38.94,76.39,82.5,76.36,0.658,33.9,34.19,33.69,1.532,1.048,2.14,10.14,4.603,0,12.68,-0.0028472,-0.003718585,2.5E-07
"2019-04-04 21:10:00",64866,"CKVY",12.9,39.08,40.41,40.8,39.08,80,80.1,76.3,0.647,33.85,34.11,33.4,2.916,2.194,43.62,70.46,7.453,0,12.68,-0.0028472,-0.003718585,2.5E-07
"2019-04-04 21:15:00",64867,"CKVY",12.89,39.57,38.95,39.7,38.27,79.9,84.1,79.9,0.659,33.87,34.23,33.23,3.799,3.51,168.6,8.61,6.576,0,12.68,-0.001967521,-0.002328032,2.5E-07
"2019-04-04 21:20:00",64868,"CKVY",12.89,39.27,39.51,39.94,38.96,83.1,83.6,78.98,0.677,34.03,34.67,33.7,3.595,3.74,177,26.14,3.726,0,12.68,-0.001967521,-0.002328032,2.5E-07
"2019-04-04 21:25:00",64869,"CKVY",12.89,39.14,39.24,39.39,39.08,80.7,83.2,80.7,0.654,34.08,34.66,33.71,3.252,3.484,197,14.22,5.48,0,12.68,-0.001967521,-0.002328032,2.5E-07
"2019-04-04 21:30:00",64870,"CKVY",12.89,38.22,38.48,39.27,37.97,83.4,83.4,80.7,0.652,33.52,33.89,33.27,3.171,3.14,139,24.33,4.603,0,12.68,-0.001073443,-0.001053594,2.5E-07
"2019-04-04 21:35:00",64871,"CKVY",12.88,37.97,38.18,38.34,37.84,84.8,84.8,83.1,0.657,33.64,33.83,33.41,3.528,3.319,107.3,14.01,5.699,0,12.68,-0.001073443,-0.001053594,2.5E-07
"2019-04-04 21:40:00",64872,"CKVY",12.88,38.03,37.99,38.09,37.84,85.2,85.6,84.6,0.661,33.92,34.11,33.68,3.456,3.56,72.22,36.57,5.042,0,12.68,-0.001073443,-0.001053594,2.5E-07
"2019-04-04 21:45:00",64873,"CKVY",12.88,38.83,38.3,38.83,38.03,83.2,85.9,83.2,0.666,34.22,34.51,33.95,3.045,3.236,246.7,59.2,4.603,0,12.68,-0.001434021,-0.001553254,2.5E-07
"2019-04-04 21:50:00",64874,"CKVY",12.87,38.34,38.67,39.14,38.34,83.3,83.3,81.8,0.654,33.91,34.26,33.65,2.949,3.114,290.2,30.27,7.234,0,12.68,-0.001434021,-0.001553254,2.5E-07
"2019-04-04 21:55:00",64875,"CKVY",12.87,38.22,37.95,38.46,37.41,85.4,86.8,83.3,0.668,33.93,34.26,33.6,3.645,3.164,259.1,10.19,6.795,0,12.68,-0.001434021,-0.001553254,2.5E-07
"2019-04-04 22:00:00",64876,"CKVY",12.86,39.08,38.88,39.2,38.09,81.6,85.4,81.6,0.66,34.06,34.29,33.8,4.278,3.992,243.4,9.45,5.918,0,12.68,-0.001306682,-0.001376533,2.5E-07
"2019-04-04 22:05:00",64877,"CKVY",12.86,39.33,39.11,39.33,38.96,79.77,81.8,79.77,0.652,33.79,34.06,33.56,4.896,4.553,246.2,8.32,6.357,0,12.68,-0.001306682,-0.001376533,2.5E-07
"2019-04-04 22:10:00",64878,"CKVY",12.87,39.51,39.5,39.7,39.33,79.08,80.2,78.5,0.651,33.63,33.86,33.42,4.342,4.663,240.5,15.9,4.822,0,12.68,-0.001306682,-0.001376533,2.5E-07
"2019-04-04 22:15:00",64879,"CKVY",12.86,38.46,39.02,39.57,38.46,83.7,83.7,79.08,0.661,33.8,34.07,33.52,3.695,4.041,236.3,8.37,3.726,0,12.68,-0.0003397631,-9.228315E-05,2.5E-07
"2019-04-04 22:20:00",64880,"CKVY",12.86,37.97,38.23,38.59,37.97,84.7,85,83.6,0.656,33.99,34.13,33.77,2.453,3.103,193.1,39.02,2.63,0,12.68,-0.0003397631,-9.228315E-05,2.5E-07
"2019-04-04 22:25:00",64881,"CKVY",12.86,37.29,37.64,37.97,37.29,86.3,86.4,84.6,0.651,33.74,33.9,33.54,1.727,2.136,154.2,23.4,2.411,0,12.68,-0.0003397631,-9.228315E-05,2.5E-07
"2019-04-04 22:30:00",64882,"CKVY",12.85,37.48,37.31,37.48,37.17,86.9,87,86.4,0.66,33.71,33.96,33.54,1.055,1.306,194.1,31.74,1.973,0,12.68,-0.002402065,-0.002977101,2.5E-07
"2019-04-04 22:35:00",64883,"CKVY",12.86,37.61,37.7,37.85,37.35,86,86.9,85.7,0.656,33.95,34.1,33.79,0.927,1.036,221.1,20.76,4.822,0,12.68,-0.002402065,-0.002977101,2.5E-07
"2019-04-04 22:40:00",64884,"CKVY",12.85,37.24,37.51,37.85,37.24,86.6,86.6,85.7,0.652,33.76,34,33.61,0.626,0.716,272.6,36.35,1.315,0,12.68,-0.002402065,-0.002977101,2.5E-07
"2019-04-04 22:45:00",64885,"CKVY",12.85,36.93,37.26,37.48,36.93,88,88,86.5,0.654,33.74,33.89,33.62,1.337,0.956,257.5,7.769,3.288,0,12.68,-0.003747685,-0.005301872,2.5E-07
"2019-04-04 22:50:00",64886,"CKVY",12.85,36.75,36.8,36.99,36.62,89,89,88,0.657,33.73,33.93,33.53,1.736,1.551,232.4,18.11,4.165,0,12.68,-0.003747685,-0.005301872,2.5E-07
"2019-04-04 22:55:00",64887,"CKVY",12.85,36.62,36.63,36.87,36.5,89.9,90.1,88.9,0.66,33.85,34.1,33.65,2.022,1.806,229.3,14.1,3.288,0,12.68,-0.003747685,-0.005301872,2.5E-07
"2019-04-04 23:00:00",64888,"CKVY",12.85,36.63,36.85,37.12,36.5,89.5,89.9,88.1,0.658,33.89,34.14,33.61,2.431,2.252,237.7,10.12,4.384,0,12.68,-0.002839697,-0.003664191,2.5E-07
"2019-04-04 23:05:00",64889,"CKVY",12.84,36.75,36.63,36.81,36.44,89.3,90,89.3,0.659,33.88,34.04,33.69,2.957,2.561,239.1,6.069,5.48,0,12.68,-0.002839697,-0.003664191,2.5E-07
"2019-04-04 23:10:00",64890,"CKVY",12.84,36.51,36.79,37.06,36.45,89.6,89.6,88.3,0.655,33.81,33.99,33.65,3.567,3.422,248.2,10.71,4.822,0,12.68,-0.002839697,-0.003664191,2.5E-07
"2019-04-04 23:15:00",64891,"CKVY",12.84,36.2,36.33,36.51,36.08,90.7,90.8,89.6,0.656,33.76,33.91,33.52,2.757,3.205,301.5,22.07,2.192,0,12.68,-0.002043098,-0.002409123,2.5E-07
"2019-04-04 23:20:00",64892,"CKVY",12.84,36.63,36.44,36.63,36.14,89.5,90.8,89.5,0.658,33.85,34.02,33.67,1.66,2.249,275.1,24.28,1.534,0,12.68,-0.002043098,-0.002409123,2.5E-07
"2019-04-04 23:25:00",64893,"CKVY",12.84,36.7,36.7,36.82,36.57,89.5,89.5,88.9,0.659,33.84,33.97,33.7,1.252,1.371,220.1,23.12,3.726,0,12.68,-0.002043098,-0.002409123,2.5E-07
"2019-04-04 23:30:00",64894,"CKVY",12.84,36.57,36.62,36.7,36.51,90.2,90.3,89.3,0.662,33.9,34.07,33.73,1.68,1.422,175.5,9.82,3.946,0,12.68,-0.00302916,-0.003980038,2.5E-07
"2019-04-04 23:35:00",64895,"CKVY",12.83,36.39,36.5,36.64,36.39,90.8,90.9,90.3,0.661,34.04,34.2,33.9,2.411,2.056,178.4,5.998,3.726,0,12.68,-0.00302916,-0.003980038,2.5E-07
"2019-04-04 23:40:00",64896,"CKVY",12.83,35.46,35.74,36.45,35.34,93.8,93.8,90.2,0.658,33.67,34.05,33.39,2.458,2.483,128.9,12.53,3.507,0,12.68,-0.00302916,-0.003980038,2.5E-07
"2019-04-04 23:45:00",64897,"CKVY",12.83,35.65,35.54,35.71,35.4,93.6,93.9,93.5,0.661,33.92,34.08,33.76,1.91,2.205,150.2,14.27,1.315,0,12.68,-0.002718535,-0.003436548,2.5E-07
"2019-04-04 23:50:00",64898,"CKVY",12.83,36.14,35.85,36.2,35.58,92.2,93.6,92.2,0.665,34.07,34.3,33.86,1.344,1.535,156.6,29.64,3.507,0,12.68,-0.002718535,-0.003436548,2.5E-07
"2019-04-04 23:55:00",64899,"CKVY",12.82,36.02,36.08,36.26,35.89,92.4,92.4,91.6,0.662,33.97,34.19,33.81,0.707,1.021,147.2,5.173,1.534,0,12.68,-0.002718535,-0.003436548,2.5E-07
"2019-04-05 00:00:00",64900,"CKVY",12.82,36.14,36.07,36.26,35.89,91.8,92.4,91.8,0.662,34.02,34.16,33.85,0.635,0.628,54.59,80.4,1.096,0,12.68,-0.003659322,-0.005116101,2.5E-07
"2019-04-05 00:05:00",64901,"CKVY",12.81,36.26,36.32,36.57,36.08,91.1,91.8,91,0.66,34.04,34.24,33.88,0.676,0.694,304.1,21.42,2.192,0,12.68,-0.003659322,-0.005116101,2.5E-07
"2019-04-05 00:10:00",64902,"CKVY",12.8,36.02,36.13,36.39,35.89,91.9,91.9,91.1,0.659,33.91,34.09,33.71,0.773,0.691,304.4,34.67,1.534,0,12.68,-0.003659322,-0.005116101,2.5E-07
"2019-04-05 00:15:00",64903,"CKVY",12.81,36.21,36.06,36.27,35.89,92.3,92.5,91.5,0.667,33.96,34.26,33.73,1.029,0.953,321.9,23.83,1.973,0,12.68,-0.003929482,-0.005659841,2.5E-07
"2019-04-05 00:20:00",64904,"CKVY",12.8,36.7,36.56,36.76,36.15,90.2,92.3,90.2,0.665,34.14,34.31,33.97,0.634,0.881,250.6,18.49,1.096,0,12.68,-0.003929482,-0.005659841,2.5E-07
"2019-04-05 00:25:00",64905,"CKVY",12.81,36.71,36.7,36.89,36.57,89.8,90.5,89.7,0.662,34.09,34.35,33.89,0.891,0.768,297.1,13.53,1.973,0,12.68,-0.003929482,-0.005659841,2.5E-07
"2019-04-05 00:30:00",64906,"CKVY",12.81,36.52,36.62,36.77,36.46,90,90.1,89.7,0.659,33.95,34.05,33.79,0.5,0.689,287.6,0.074,0.658,0,12.68,-0.003930449,-0.005656768,2.5E-07
"2019-04-05 00:35:00",64907,"CKVY",12.81,35.84,36.23,36.58,35.78,92.3,92.3,90,0.657,33.85,33.97,33.73,0.592,0.486,266.4,53.01,1.534,0,12.68,-0.003930449,-0.005656768,2.5E-07
"2019-04-05 00:40:00",64908,"CKVY",12.81,35.41,35.63,35.9,35.41,94.6,94.6,92.4,0.662,34.08,34.26,33.79,0.733,0.646,196.1,10.1,2.411,0,12.68,-0.003930449,-0.005656768,2.5E-07
"2019-04-05 00:45:00",64909,"CKVY",12.81,35.29,35.4,35.54,35.16,97,97,94.6,0.676,34.23,34.52,34.01,1.508,1.049,172.3,6.985,3.507,0,12.68,-0.003993858,-0.005793919,2.5E-07
"2019-04-05 00:50:00",64910,"CKVY",12.8,35.54,35.37,35.66,35.23,97.3,97.7,96.9,0.684,34.7,34.96,34.46,2.149,1.914,194.1,9.89,3.069,0,12.68,-0.003993858,-0.005793919,2.5E-07
"2019-04-05 00:55:00",64911,"CKVY",12.8,35.78,35.67,35.78,35.47,95.3,97.3,95.3,0.677,34.74,34.93,34.5,2.22,2.194,228.1,21.54,2.192,0,12.68,-0.003993858,-0.005793919,2.5E-07
"2019-04-05 01:00:00",64912,"CKVY",12.8,35.84,35.77,35.91,35.6,96.5,96.5,95.2,0.687,34.68,34.95,34.38,2.052,2.21,231,3.998,2.411,0,12.68,-0.003078402,-0.003981153,2.5E-07
"2019-04-05 01:05:00",64913,"CKVY",12.8,35.91,35.85,35.97,35.66,95.3,96.8,95.3,0.681,34.86,35.09,34.58,1.638,1.826,248.8,13.48,1.754,0,12.68,-0.003078402,-0.003981153,2.5E-07
"2019-04-05 01:10:00",64914,"CKVY",12.8,35.66,35.72,35.91,35.54,95.1,95.3,94.8,0.672,34.46,34.71,34.26,1.08,1.359,319.4,21.6,1.315,0,12.68,-0.003078402,-0.003981153,2.5E-07
"2019-04-05 01:15:00",64915,"CKVY",12.79,35.54,35.61,35.72,35.41,95.5,95.6,95,0.672,34.44,34.56,34.27,0.478,0.78,281.4,0.855,0.877,0,12.68,-0.003543362,-0.004854599,2.5E-07
"2019-04-05 01:20:00",64916,"CKVY",12.79,35.6,35.57,35.66,35.41,96.2,96.2,95.5,0.678,34.51,34.68,34.31,0.13,0.284,281.6,0,0.658,0,12.68,-0.003543362,-0.004854599,2.5E-07
"2019-04-05 01:25:00",64917,"CKVY",12.79,35.72,35.67,35.78,35.54,95.5,96.2,95.5,0.677,34.6,34.7,34.47,0.044,0.092,281.4,0.153,0,0,12.68,-0.003543362,-0.004854599,2.5E-07
"2019-04-05 01:30:00",64918,"CKVY",12.78,35.47,35.46,35.72,35.29,96.7,96.8,95.4,0.679,34.49,34.66,34.31,0.309,0.139,107.6,55.74,1.534,0,12.68,-0.004581776,-0.007143007,2.5E-07
"2019-04-05 01:35:00",64919,"CKVY",12.77,35.6,35.48,35.6,35.29,96.2,96.7,96.1,0.679,34.54,34.67,34.41,0.342,0.341,118.6,0.915,1.315,0,12.68,-0.004581776,-0.007143007,2.5E-07
"2019-04-05 01:40:00",64920,"CKVY",12.77,35.72,35.6,35.78,35.41,96.1,96.6,96,0.681,34.67,34.8,34.45,0.342,0.342,118.6,0.128,0,0,12.68,-0.004581776,-0.007143007,2.5E-07
"2019-04-05 01:45:00",64921,"CKVY",12.78,35.6,35.64,35.84,35.47,96.2,96.2,95.7,0.678,34.6,34.82,34.44,0.051,0.222,118.5,0.048,0,0,12.68,-0.004443168,-0.0068026,2.5E-07
"2019-04-05 01:50:00",64922,"CKVY",12.77,35.84,35.61,35.91,35.41,95.4,96.5,95.4,0.68,34.65,34.8,34.46,0.118,0.088,342,39.16,1.315,0,12.68,-0.004443168,-0.0068026,2.5E-07
"2019-04-05 01:55:00",64923,"CKVY",12.76,36.15,36.08,36.34,35.78,92.3,95.4,92.3,0.665,34.47,34.74,34.13,0.451,0.172,292.8,58.45,4.165,0,12.68,-0.004443168,-0.0068026,2.5E-07
"2019-04-05 02:00:00",64924,"CKVY",12.77,35.04,35.54,36.22,34.98,95.9,95.9,92.2,0.662,33.96,34.2,33.75,1.476,1.028,206.6,11.93,4.603,0,12.68,-0.004316194,-0.006496521,2.5E-07
"2019-04-05 02:05:00",64925,"CKVY",12.76,34.42,34.67,35.16,34.36,97.6,97.6,95.8,0.657,33.85,34.1,33.7,1.939,1.715,193.6,11.07,2.85,0,12.68,-0.004316194,-0.006496521,2.5E-07
"2019-04-05 02:10:00",64926,"CKVY",12.76,34.11,34.17,34.42,33.93,100.1,100.2,97.6,0.666,33.84,34.15,33.66,2.289,2.153,182.2,6.33,4.603,0,12.68,-0.004316194,-0.006496521,2.5E-07
"2019-04-05 02:15:00",64927,"CKVY",12.76,33.99,34.21,34.42,33.93,99.1,100.2,98.9,0.656,34.14,34.46,33.67,2.69,2.391,164.6,13.43,5.699,0,12.68,-0.003129302,-0.004061386,2.5E-07
"2019-04-05 02:20:00",64928,"CKVY",12.76,33.25,33.58,33.99,33.19,100.1,100.2,99.1,0.643,33.59,33.85,33.22,3.951,3.284,146.3,5.322,6.795,0,12.68,-0.003129302,-0.004061386,2.5E-07
"2019-04-05 02:25:00",64929,"CKVY",12.76,33.06,33.1,33.31,32.94,100.1,100.2,100.1,0.638,33.13,33.35,32.96,4.71,4.403,149.5,5.023,5.261,0,12.68,-0.003129302,-0.004061386,2.5E-07
"2019-04-05 02:30:00",64930,"CKVY",12.76,33.06,33.11,33.19,33,100.1,100.2,100.1,0.638,33.15,33.23,33.03,5.077,4.929,155.1,4.522,6.138,0,12.68,-0.002415125,-0.002852942,2.5E-07
"2019-04-05 02:35:00",64931,"CKVY",12.75,33.07,33.09,33.25,32.94,100.1,100.2,100.1,0.638,33.13,33.29,32.96,4.79,4.969,149.6,8.49,5.918,0,12.68,-0.002415125,-0.002852942,2.5E-07
"2019-04-05 02:40:00",64932,"CKVY",12.75,33.13,33.14,33.31,33,100.1,100.2,100.1,0.64,33.18,33.34,33.03,4.953,4.91,142.8,4.845,6.138,0,12.68,-0.002415125,-0.002852942,2.5E-07
"2019-04-05 02:45:00",64933,"CKVY",12.74,33.07,33.11,33.31,32.94,100.1,100.2,100.1,0.638,33.14,33.35,32.98,4.449,4.683,139.1,4.004,4.603,0,12.68,-0.002248468,-0.002603843,2.5E-07
"2019-04-05 02:50:00",64934,"CKVY",12.74,33.26,33.2,33.32,33,100.1,100.2,100,0.643,33.24,33.35,33.04,4.017,4.237,139.9,4.504,4.384,0,12.68,-0.002248468,-0.002603843,2.5E-07
"2019-04-05 02:55:00",64935,"CKVY",12.74,33.44,33.21,33.44,33.07,100.1,100.2,100.1,0.648,33.25,33.49,33.09,3.45,3.667,163.2,8.35,3.946,0,12.68,-0.002248468,-0.002603843,2.5E-07
"2019-04-05 03:00:00",64936,"CKVY",12.74,33.81,33.67,33.88,33.32,100.1,100.2,100.1,0.658,33.7,33.91,33.35,3.585,3.528,166.1,5.865,5.699,0,12.68,-0.00253581,-0.003037672,2.5E-07
"2019-04-05 03:05:00",64937,"CKVY",12.74,33.81,33.83,34,33.69,100.2,100.2,100,0.658,33.87,34.04,33.71,3.542,3.598,128.5,19.07,4.384,0,12.68,-0.00253581,-0.003037672,2.5E-07
"2019-04-05 03:10:00",64938,"CKVY",12.74,34.06,34.02,34.19,33.81,100.2,100.2,100.1,0.665,34.05,34.24,33.84,3.34,3.418,188.5,18.06,4.165,0,12.68,-0.00253581,-0.003037672,2.5E-07
"2019-04-05 03:15:00",64939,"CKVY",12.73,33.88,33.92,34.13,33.76,100.2,100.2,100.1,0.66,33.96,34.17,33.78,3.164,3.281,164.4,9.84,4.165,0,12.68,-0.002688327,-0.003271813,2.5E-07
"2019-04-05 03:20:00",64940,"CKVY",12.72,34,33.93,34.06,33.76,100.2,100.2,100.1,0.663,33.96,34.11,33.79,3.229,3.094,183.1,7.785,4.603,0,12.68,-0.002688327,-0.003271813,2.5E-07
"2019-04-05 03:25:00",64941,"CKVY",12.73,33.69,33.91,34.13,33.63,100.1,100.2,100.1,0.655,33.95,34.17,33.67,3.891,3.618,166.7,7.82,5.699,0,12.68,-0.002688327,-0.003271813,2.5E-07
"2019-04-05 03:30:00",64942,"CKVY",12.71,33.57,33.6,33.76,33.45,100.2,100.2,100.1,0.652,33.63,33.8,33.47,3.742,3.841,162.6,9.77,4.384,0,12.68,-0.002654353,-0.003218752,2.5E-07
"2019-04-05 03:35:00",64943,"CKVY",12.72,34.19,33.88,34.31,33.45,100.2,100.2,100.1,0.668,33.92,34.34,33.48,3.652,3.724,189.7,8.62,4.165,0,12.68,-0.002654353,-0.003218752,2.5E-07
"2019-04-05 03:40:00",64944,"CKVY",12.71,34.81,34.58,34.93,34.13,100.2,100.2,100.1,0.685,34.62,34.97,34.17,3.898,3.691,187.1,7.044,7.672,0,12.68,-0.002654353,-0.003218752,2.5E-07
"2019-04-05 03:45:00",64945,"CKVY",12.71,34.19,34.6,34.93,34.19,100.1,100.2,100.1,0.668,34.63,34.97,34.22,4.481,4.159,160.4,11.91,6.576,0,12.68,-0.002584605,-0.003098214,2.5E-07
"2019-04-05 03:50:00",64946,"CKVY",12.71,34.06,34.08,34.37,33.94,100.1,100.2,100.1,0.664,34.12,34.41,33.96,4.726,4.677,145.8,8.53,5.042,0,12.68,-0.002584605,-0.003098214,2.5E-07
"2019-04-05 03:55:00",64947,"CKVY",12.71,34.31,34.18,34.44,33.94,100.1,100.2,100.1,0.671,34.22,34.48,33.97,4.212,4.6,190.8,16.45,5.48,0,12.68,-0.002584605,-0.003098214,2.5E-07
"2019-04-05 04:00:00",64948,"CKVY",12.71,34.5,34.46,34.56,34.31,100.1,100.2,100.1,0.676,34.5,34.61,34.34,3.215,3.72,198.3,18.42,3.069,0,12.68,-0.00244461,-0.00288276,2.5E-07
"2019-04-05 04:05:00",64949,"CKVY",12.7,34.5,34.48,34.62,34.37,100.1,100.2,100.1,0.676,34.52,34.66,34.39,2.446,2.77,100,21.39,2.192,0,12.68,-0.00244461,-0.00288276,2.5E-07
"2019-04-05 04:10:00",64950,"CKVY",12.7,34.44,34.51,34.62,34.37,100.1,100.2,100.1,0.674,34.55,34.66,34.4,2.001,2.055,79.35,9.69,5.042,0,12.68,-0.00244461,-0.00288276,2.5E-07
"2019-04-05 04:15:00",64951,"CKVY",12.7,34.44,34.32,34.56,34.13,100.2,100.2,100.1,0.675,34.35,34.6,34.17,2.728,2.326,61.87,4.832,5.918,0,12.68,-0.003112647,-0.003986546,2.5E-07
"2019-04-05 04:20:00",64952,"CKVY",12.7,35.43,34.7,35.43,34.37,100.2,100.2,100.1,0.702,34.74,35.47,34.4,4.021,3.378,68.41,9.75,7.014,0,12.68,-0.003112647,-0.003986546,2.5E-07
"2019-04-05 04:25:00",64953,"CKVY",12.69,34.68,35.92,36.85,34.62,100.2,100.2,96.3,0.681,35.57,36.76,34.43,4.973,4.563,319.1,79.95,12.49,0,12.68,-0.003112647,-0.003986546,2.5E-07
"2019-04-05 04:30:00",64954,"CKVY",12.69,34.68,34.87,35.24,34.62,100.2,100.2,100.1,0.681,34.9,35.28,34.65,5.474,5.442,261.1,17.81,11.62,0,12.68,-0.002409328,-0.002828803,2.5E-07
"2019-04-05 04:35:00",64955,"CKVY",12.69,34.19,34.25,34.81,34.06,100.2,100.2,100.1,0.668,34.29,34.86,34.1,5.517,5.559,282.1,9.72,9.43,0,12.68,-0.002409328,-0.002828803,2.5E-07
"2019-04-05 04:40:00",64956,"CKVY",12.68,34.13,34.03,34.19,33.82,100.2,100.2,100.1,0.666,34.07,34.24,33.85,5.425,5.373,348.5,37.26,9.21,0,12.68,-0.002409328,-0.002828803,2.5E-07
"2019-04-05 04:45:00",64957,"CKVY",12.68,35.55,34.82,35.55,34.13,100.2,100.2,100.1,0.705,34.85,35.59,34.17,6.158,5.556,39.6,5.653,11.18,0,12.69,-0.002179187,-0.002489023,2.5E-07
"2019-04-05 04:50:00",64958,"CKVY",12.69,36.66,36.11,36.66,35.49,99.1,100.2,98.9,0.729,36.09,36.51,35.53,6.141,6.268,12.36,38.38,10.3,0,12.69,-0.002179187,-0.002489023,2.5E-07
"2019-04-05 04:55:00",64959,"CKVY",12.68,35.8,35.7,36.79,34.99,98.9,100.2,96.4,0.703,35.48,36.56,34.7,6.435,6.559,236.8,32.35,12.06,0,12.68,-0.002179187,-0.002489023,2.5E-07
"2019-04-05 05:00:00",64960,"CKVY",12.68,34.99,35.07,35.92,34.81,100.2,100.2,98.5,0.69,35.05,35.61,34.83,5.001,5.992,228,64.82,10.08,0,12.69,-0.002028776,-0.002275702,2.5E-07
"2019-04-05 05:05:00",64961,"CKVY",12.68,37.09,35.99,37.16,35.05,96.4,100.2,96.4,0.722,35.91,36.5,35.09,3.909,4.196,61.84,57.06,5.699,0,12.69,-0.002028776,-0.002275702,2.5E-07
"2019-04-05 05:10:00",64962,"CKVY",12.68,37.03,37.27,37.77,36.6,92.2,96.4,91,0.688,35.54,36.15,34.94,3.037,3.357,340.3,19.03,5.699,0,12.69,-0.002028776,-0.002275702,2.5E-07
"2019-04-05 05:15:00",64963,"CKVY",12.68,37.28,37.24,37.53,36.91,93.4,93.9,92.3,0.704,35.43,35.81,34.91,2.871,2.8,311.7,33.3,7.234,0,12.69,-0.002393858,-0.002866499,2.5E-07
"2019-04-05 05:20:00",64964,"CKVY",12.67,36.23,36.88,37.34,36.17,95,95,92.5,0.687,35.12,35.63,34.7,3.817,3.311,270.1,11.04,7.453,0,12.69,-0.002393858,-0.002866499,2.5E-07
"2019-04-05 05:25:00",64965,"CKVY",12.65,36.17,36.25,36.54,36.04,96.7,97.2,94.9,0.698,35.36,35.68,34.86,5.18,4.561,251.2,5.505,9.21,0,12.69,-0.002393858,-0.002866499,2.5E-07
"2019-04-05 05:30:00",64966,"CKVY",12.67,35.67,36.04,36.29,35.67,98.2,98.2,96.2,0.695,35.29,35.56,35,6.11,5.592,241.8,6.65,7.891,0,12.69,-0.002011231,-0.002305146,2.5E-07
"2019-04-05 05:35:00",64967,"CKVY",12.66,36.29,36.11,36.72,35.61,95.8,99.2,95.4,0.694,35.56,36.06,35.16,5.424,5.877,255.2,11.08,4.603,0,12.69,-0.002011231,-0.002305146,2.5E-07
"2019-04-05 05:40:00",64968,"CKVY",12.66,35.92,36.22,36.48,35.92,96.9,97,95.5,0.692,35.23,35.49,34.94,3.518,4.332,223.6,28.11,3.069,0,12.69,-0.002011231,-0.002305146,2.5E-07
"2019-04-05 05:45:00",64969,"CKVY",12.66,36.54,36.19,36.66,35.67,95.4,99.1,95.4,0.699,35.5,36.08,35.01,2.47,2.949,271.7,13.53,4.603,0,12.69,-0.002203035,-0.002560736,1.721616E-05
"2019-04-05 05:50:00",64970,"CKVY",12.66,36.17,36.46,36.66,36.17,95.1,95.7,94.7,0.686,35.2,35.49,34.9,2.517,2.417,282.9,6.203,4.822,0,12.69,-0.002203035,-0.002560736,1.721616E-05
"2019-04-05 05:55:00",64971,"CKVY",12.66,35.92,35.98,36.29,35.8,96.2,96.6,95.1,0.687,34.98,35.17,34.67,3.269,2.977,285.3,9.42,5.042,0,12.69,-0.002203035,-0.002560736,1.721616E-05
"2019-04-05 06:00:00",64972,"CKVY",12.65,36.91,36.24,36.97,35.67,94.1,97.3,94.1,0.699,35.28,35.97,34.64,2.817,3.117,317.6,34.93,3.726,0,12.69,-0.002687408,-0.003324398,0.003030355
"2019-04-05 06:05:00",64973,"CKVY",12.65,37.4,36.86,37.4,36.48,91.9,94.1,91.9,0.696,35.09,35.53,34.63,2.371,2.556,318.9,26.14,3.726,0,12.69,-0.002687408,-0.003324398,0.003030355
"2019-04-05 06:10:00",64974,"CKVY",12.65,37.03,37.24,37.65,36.91,90.6,91.9,89.8,0.676,34.65,35.34,34.3,1.711,2.072,280.5,18.35,3.288,0,12.69,-0.002687408,-0.003324398,0.003030355
"2019-04-05 06:15:00",64975,"CKVY",12.65,37.65,37.32,37.65,36.91,89.1,90.7,89,0.682,34.63,34.92,34.33,1.908,1.712,303.8,15.82,3.069,0,12.69,0.001021568,0.001703216,0.01123208
"2019-04-05 06:20:00",64976,"CKVY",12.65,38.15,37.88,38.15,37.59,87.8,89.1,87.7,0.684,34.82,35.04,34.55,2.187,2.138,356.7,23.59,3.069,0,12.69,0.001021568,0.001703216,0.01123208
"2019-04-05 06:25:00",64977,"CKVY",12.64,37.03,37.85,38.27,36.91,88.6,88.6,86.9,0.661,34.49,34.98,33.78,2.126,2.157,63.14,24.69,2.85,0,12.69,0.001021568,0.001703216,0.01123208
"2019-04-05 06:30:00",64978,"CKVY",12.65,36.85,36.6,36.97,36.35,93.1,93.6,88.6,0.69,34.48,35.12,33.7,1.723,1.955,66.37,0.097,1.315,0,12.69,0.001195975,0.002009341,0.02711795
"2019-04-05 06:35:00",64979,"CKVY",12.65,35.67,36.13,36.91,35.49,94.8,94.9,89.7,0.671,34.14,35.09,33.25,1.122,1.427,155.5,48.14,1.973,0,12.69,0.001195975,0.002009341,0.02711795
"2019-04-05 06:40:00",64980,"CKVY",12.64,37.03,36.09,37.03,35.49,94.1,96.5,94.1,0.702,34.97,35.6,34.23,0.81,0.855,201.4,19.59,1.973,0,12.69,0.001195975,0.002009341,0.02711795
"2019-04-05 06:45:00",64981,"CKVY",12.63,34.56,35.94,37.16,34.56,94.1,94.1,90.7,0.637,34.03,35.49,32.98,1.315,0.976,240.2,9.51,4.165,0.01903331,12.69,0.000484062,0.000750632,0.05811871
"2019-04-05 06:50:00",64982,"CKVY",12.64,33.2,33.76,34.56,33.14,100.1,100.2,94.1,0.642,33.23,33.57,32.96,2.309,1.864,214.9,7.207,4.822,0.129521,12.68,0.000484062,0.000750632,0.05811871
"2019-04-05 06:55:00",64983,"CKVY",12.64,34.93,33.94,34.93,33.2,100.2,100.2,100.1,0.688,33.97,34.97,33.22,3.272,2.819,189.8,5.838,5.48,0.3929874,12.68,0.000484062,0.000750632,0.05811871
"2019-04-05 07:00:00",64984,"CKVY",12.64,34.31,34.71,35.18,34.25,98.5,100.2,96.7,0.66,34.22,35.12,33.71,3.66,3.538,202.6,5.113,4.603,0.8459499,12.68,0.0003946646,0.0005263606,0.098542
"2019-04-05 07:05:00",64985,"CKVY",12.64,34.19,34.51,34.74,34.19,98.6,99.3,98.4,0.658,34.24,34.51,33.81,3.189,3.434,213.2,19.1,4.165,1.464096,12.68,0.0003946646,0.0005263606,0.098542
"2019-04-05 07:10:00",64986,"CKVY",12.64,33.88,33.9,34.31,33.69,100.2,100.2,98.6,0.66,33.84,33.98,33.72,2.792,2.972,230.2,10.1,4.822,2.488747,12.68,0.0003946646,0.0005263606,0.098542
"2019-04-05 07:15:00",64987,"CKVY",12.64,34.19,33.9,34.19,33.69,100.2,100.2,100.1,0.668,33.94,34.23,33.73,3.013,2.926,217.2,10.07,5.48,4.694951,12.68,0.0008385573,0.0009267032,0.1423159
"2019-04-05 07:20:00",64988,"CKVY",12.65,34.93,34.61,34.93,34.06,100.2,100.2,100.1,0.688,34.64,34.97,34.09,2.837,2.941,189.3,11.85,4.822,9.243551,12.68,0.0008385573,0.0009267032,0.1423159
"2019-04-05 07:25:00",64989,"CKVY",12.68,35.24,34.9,35.24,34.62,98.6,100.2,98.5,0.686,34.75,35.01,34.49,2.601,2.746,205.8,59.29,5.261,18.3088,12.69,0.0008385573,0.0009267032,0.1423159
"2019-04-05 07:30:00",64990,"CKVY",12.71,35.55,35.34,35.61,35.05,97,98.6,97,0.683,34.77,34.93,34.64,1.295,1.973,249.8,24.17,1.315,37.39751,12.69,0.005520158,0.005938048,0.1875724
"2019-04-05 07:35:00",64991,"CKVY",12.75,35.8,35.56,35.8,35.36,97.3,97.4,96.7,0.692,34.81,35.14,34.56,0.674,0.918,222.5,41.45,0.877,59.24014,12.69,0.005520158,0.005938048,0.1875724
"2019-04-05 07:40:00",64992,"CKVY",12.79,35.8,35.7,35.92,35.55,95.5,97.2,95.3,0.679,34.65,35.08,34.36,0.101,0.417,186.3,0.052,0,70.60598,12.69,0.005520158,0.005938048,0.1875724
"2019-04-05 07:45:00",64993,"CKVY",12.81,36.23,36.11,36.29,35.86,94.8,95.6,94.5,0.686,34.8,34.95,34.68,0.127,0.051,222.1,55.56,1.315,76.49842,12.69,0.008990052,0.009647334,0.233691
"2019-04-05 07:50:00",64994,"CKVY",12.87,36.54,36.49,36.66,36.11,93.4,94.9,93,0.684,34.99,35.28,34.76,0.444,0.203,291.4,30.62,4.603,87.26146,12.69,0.008990052,0.009647334,0.233691
"2019-04-05 07:55:00",64995,"CKVY",12.91,35.92,36.31,36.66,35.92,93.1,95.5,92.8,0.665,34.76,35.34,34.12,1.439,0.892,146.2,63.39,5.042,113.0153,12.69,0.008990052,0.009647334,0.233691
"2019-04-05 08:00:00",64996,"CKVY",12.95,34.81,35.13,35.92,34.68,94.4,94.4,93,0.645,33.53,34.13,33.1,2.414,1.971,124,29.41,5.699,137.3085,12.69,0.01444025,0.01558543,0.28
"2019-04-05 08:05:00",64997,"CKVY",12.99,35.18,34.69,35.18,34.37,97,97.4,94.4,0.673,33.77,34.43,33.25,3.373,3.011,104.7,12.56,5.918,156.7359,12.69,0.01444025,0.01558543,0.28
"2019-04-05 08:10:00",64998,"CKVY",13.07,35.55,35.5,35.67,35.12,94.5,97,93.4,0.665,34.16,34.56,33.8,3.361,3.317,146,19.38,5.918,171.2857,12.69,0.01444025,0.01558543,0.28
"2019-04-05 08:15:00",64999,"CKVY",13.27,35.43,35.42,35.67,35.24,97.5,97.5,94.5,0.683,34.4,34.85,34.13,3.897,3.603,148,2.527,6.357,188.6024,12.69,0.01749802,0.01900111,0.3258846
"2019-04-05 08:20:00",65000,"CKVY",13.36,35.49,35.62,36.04,35.36,98.9,99,97.4,0.695,35.12,35.68,34.72,4.477,4.139,150.4,5.475,6.357,209.7729,12.69,0.01749802,0.01900111,0.3258846
"2019-04-05 08:25:00",65001,"CKVY",13.41,35.12,35.16,35.55,34.93,100.2,100.2,99,0.693,35.14,35.36,34.94,4.877,4.819,148,4.468,5.699,211.1001,12.69,0.01749802,0.01900111,0.3258846
"2019-04-05 08:30:00",65002,"CKVY",13.36,34.93,35.14,35.3,34.93,100.2,100.2,100.1,0.688,35.18,35.34,34.97,4.612,4.769,154.2,4.174,4.822,188.2613,12.69,0.01496872,0.01595576,0.3700961
"2019-04-05 08:35:00",65003,"CKVY",13.34,34.93,34.88,35.05,34.68,100.2,100.2,100.1,0.688,34.91,35.1,34.72,4.205,4.423,137.7,6.195,5.261,146.6988,12.69,0.01496872,0.01595576,0.3700961
"2019-04-05 08:40:00",65004,"CKVY",13.98,34.68,34.68,34.93,34.5,100.1,100.2,100.1,0.681,34.71,34.97,34.53,4.095,4.091,134,3.045,4.822,124.6856,12.69,0.01496872,0.01595576,0.3700961
"2019-04-05 08:45:00",65005,"CKVY",13.87,35.18,35.05,35.36,34.62,99.7,100.2,99.7,0.692,35.08,35.35,34.65,4.233,4.153,128.2,2.402,5.042,155.0755,12.69,0.01652521,0.01751374,0.4138624
"2019-04-05 08:50:00",65006,"CKVY",13.79,35.8,35.57,35.92,35.18,98.1,99.7,98.1,0.697,35.34,35.49,35.09,3.975,4.132,133.2,1.638,4.384,222.4199,12.69,0.01652521,0.01751374,0.4138624
"2019-04-05 08:55:00",65007,"CKVY",13.73,36.54,36.24,36.6,35.8,96.2,98.1,96.2,0.705,35.55,35.79,35.28,3.729,3.857,133.7,3.129,3.946,307.533,12.69,0.01652521,0.01751374,0.4138624
"2019-04-05 09:00:00",65008,"CKVY",13.71,36.9,36.73,36.9,36.48,95,96.2,95,0.706,35.59,35.7,35.44,3.245,3.517,135.1,6.175,4.165,376.7034,12.69,0.03559358,0.03808335,0.4555466
"2019-04-05 09:05:00",65009,"CKVY",13.69,37.15,36.93,37.21,36.72,94.8,95.1,94.7,0.711,35.62,35.88,35.4,3.012,3.121,141.2,5.202,3.726,430.5529,12.7,0.03559358,0.03808335,0.4555466
"2019-04-05 09:10:00",65010,"CKVY",13.69,38.26,37.94,38.38,37.15,89.2,94.9,88.8,0.699,35.58,36.08,35.17,3.104,3.051,159.6,2.917,3.946,470.1448,12.7,0.03559358,0.03808335,0.4555466
"2019-04-05 09:15:00",65011,"CKVY",13.69,38.87,38.51,38.87,38.26,88.5,89.3,88.5,0.71,35.55,35.88,35.27,3.185,3.116,156.2,3.028,3.726,489.4385,12.7,0.04697498,0.05072932,0.4958178
"2019-04-05 09:20:00",65012,"CKVY",13.69,38.75,38.98,39.24,38.63,88.5,88.7,88.2,0.707,35.87,36.19,35.5,3.886,3.439,159,3.32,6.795,491.8675,12.7,0.04697498,0.05072932,0.4958178
"2019-04-05 09:25:00",65013,"CKVY",13.68,38.38,38.58,38.81,38.32,90.5,90.8,88.4,0.713,35.81,36.06,35.53,4.807,4.359,154.4,4.565,7.891,477.163,12.7,0.04697498,0.05072932,0.4958178
"2019-04-05 09:30:00",65014,"CKVY",13.69,38.62,38.38,38.62,38.13,89.7,90.5,89.7,0.713,35.72,35.9,35.5,6.263,5.553,150.8,2.64,8.55,459.0258,12.7,0.04337443,0.04745805,0.5339865
"2019-04-05 09:35:00",65015,"CKVY",13.69,39.05,38.7,39.05,38.44,89.7,90,89.4,0.725,35.94,36.28,35.64,6.841,6.646,158.5,5.029,7.891,448.1693,12.7,0.04337443,0.04745805,0.5339865
"2019-04-05 09:40:00",65016,"CKVY",13.7,39.91,39.53,39.91,38.92,86,89.8,86,0.719,36.19,36.49,35.9,6.876,6.877,162.5,3.732,7.014,464.148,12.7,0.04337443,0.04745805,0.5339865
"2019-04-05 09:45:00",65017,"CKVY",13.71,41.09,40.52,41.15,39.85,82.4,86.4,82.4,0.721,36.29,36.63,35.92,6.24,6.534,166.8,8.4,6.795,497.2116,12.7,0.04821999,0.0534872,0.5698363
"2019-04-05 09:50:00",65018,"CKVY",13.72,41.15,41.18,41.33,41.02,82.3,82.6,81.8,0.721,36.2,36.39,36.02,6.168,6.191,159.9,3.475,7.891,540.8683,12.7,0.04821999,0.0534872,0.5698363
"2019-04-05 09:55:00",65019,"CKVY",13.72,40.09,40.55,41.27,39.84,87.4,87.4,82.1,0.736,36.18,36.66,35.87,6.043,6.094,147.4,4.466,6.795,570.3755,12.7,0.04821999,0.0534872,0.5698363
"2019-04-05 10:00:00",65020,"CKVY",13.72,39.47,40.08,40.52,39.34,88.3,88.3,85.8,0.725,36.47,36.8,36.03,6.011,6.007,144.6,2.385,6.795,588.6824,12.7,0.05489232,0.06101111,0.6034486
"2019-04-05 10:05:00",65021,"CKVY",13.74,39.4,39.41,39.71,39.09,88.8,89.3,88.3,0.728,36.41,36.71,36.09,5.853,5.924,147,6.134,6.795,518.9943,12.7,0.05489232,0.06101111,0.6034486
"2019-04-05 10:10:00",65022,"CKVY",13.74,39.58,39.49,39.7,39.33,87.9,88.8,87.7,0.725,36.31,36.47,36.13,6.272,6.03,157.2,1.895,8.11,438.7213,12.7,0.05489232,0.06101111,0.6034486
"2019-04-05 10:15:00",65023,"CKVY",13.75,39.45,39.32,39.64,39.08,89.2,89.5,87.8,0.733,36.31,36.58,36.1,6.831,6.584,156.5,2.121,7.891,354.7692,12.7,0.03636663,0.04056167,0.634566
"2019-04-05 10:20:00",65024,"CKVY",13.75,39.27,39.37,39.7,39.2,90.1,91.4,89.2,0.734,36.84,37.3,36.48,7.087,6.998,157.4,1.609,7.672,376.6561,12.7,0.03636663,0.04056167,0.634566
"2019-04-05 10:25:00",65025,"CKVY",13.75,39.27,39.41,39.64,39.21,89.1,90.3,88.3,0.726,36.56,36.96,36.12,6.606,6.896,151,5.313,6.357,387.6692,12.7,0.03636663,0.04056167,0.634566
"2019-04-05 10:30:00",65026,"CKVY",13.76,39.2,39.31,39.64,39.08,87.3,89.1,85.7,0.71,35.78,36.32,35.36,6.133,6.35,140.4,3.289,6.576,427.6093,12.7,0.0414697,0.04601735,0.6629516
"2019-04-05 10:35:00",65027,"CKVY",13.76,39.82,39.47,39.88,38.9,83,87.4,83,0.691,35.46,35.77,35.05,5.897,5.98,138.5,2.544,6.576,443.8367,12.7,0.0414697,0.04601735,0.6629516
"2019-04-05 10:40:00",65028,"CKVY",13.77,39.57,39.69,39.95,39.45,83.1,83.1,82.2,0.686,34.83,35.19,34.56,5.563,5.846,138.3,3.495,6.795,537.9622,12.7,0.0414697,0.04601735,0.6629516
"2019-04-05 10:45:00",65029,"CKVY",13.77,40.44,40.16,40.75,39.45,81.8,83.3,81.7,0.697,35.23,35.83,34.74,5.723,5.592,130.8,7.668,7.672,607.0883,12.7,0.06055816,0.06702724,0.6897732
"2019-04-05 10:50:00",65030,"CKVY",13.77,41.74,41.04,41.74,40.38,75.34,81.7,75.34,0.676,34.94,35.37,34.37,5.883,5.835,118.1,2.671,7.453,616.8754,12.7,0.06055816,0.06702724,0.6897732
"2019-04-05 10:55:00",65031,"CKVY",13.77,41.61,41.66,42.05,41.37,73.31,75.3,72.63,0.655,33.81,34.55,33.35,6.335,5.995,126.1,5.507,7.234,619.4034,12.7,0.06055816,0.06702724,0.6897732
"2019-04-05 11:00:00",65032,"CKVY",13.78,41.55,41.52,41.8,41.18,74.14,75.41,73.25,0.66,33.94,34.14,33.64,5.762,6.117,138.9,6.238,5.918,629.9688,12.7,0.06892359,0.077544,0.7133407
"2019-04-05 11:05:00",65033,"CKVY",13.78,42.35,42.52,43.16,41.55,72.56,75.37,72.46,0.667,34.74,35.7,33.91,5.167,5.377,147.1,5.649,6.795,690.3954,12.7,0.06892359,0.077544,0.7133407
"2019-04-05 11:10:00",65034,"CKVY",13.78,41.92,42.15,42.42,41.86,73.31,73.83,72.22,0.662,34.1,34.49,33.85,5.117,5.129,146.1,3.583,7.014,698.9681,12.7,0.06892359,0.077544,0.7133407
"2019-04-05 11:15:00",65035,"CKVY",13.78,42.05,42.07,42.35,41.8,72.28,73.38,72.28,0.656,33.96,34.19,33.68,5.719,5.386,141.1,3.363,7.891,700.4155,12.7,0.0755922,0.08472047,0.7327935
"2019-04-05 11:20:00",65036,"CKVY",13.78,42.84,42.29,42.84,42.04,70.39,72.32,70.39,0.659,33.75,34.01,33.41,6.517,6.178,147.5,5.33,8.55,707.2816,12.7,0.0755922,0.08472047,0.7327935
"2019-04-05 11:25:00",65037,"CKVY",13.78,42.78,42.79,43.09,42.41,71.11,71.97,69.47,0.664,33.94,34.18,33.64,6.943,6.716,151,3.309,8.55,716.4667,12.7,0.0755922,0.08472047,0.7327935
"2019-04-05 11:30:00",65038,"CKVY",13.78,42.53,43.05,43.39,42.47,71.66,71.72,68.98,0.663,33.96,34.27,33.69,7.082,7.097,151.4,3.057,8.11,726.0328,12.7,0.07771785,0.08832801,0.7494736
"2019-04-05 11:35:00",65039,"CKVY",13.77,42.65,42.39,42.65,42.16,74.33,74.54,71.55,0.691,34.47,35.07,33.79,6.767,6.913,147.6,2.769,7.014,735.4681,12.7,0.07771785,0.08832801,0.7494736
"2019-04-05 11:40:00",65040,"CKVY",13.78,42.95,42.62,43.02,42.28,70.72,74.54,70.72,0.665,34.48,35.07,34.09,6.7,6.702,142.8,3.02,8.55,744.9344,12.7,0.07771785,0.08832801,0.7494736
"2019-04-05 11:45:00",65041,"CKVY",13.76,43.63,43.35,43.63,42.83,68.22,70.72,67.81,0.658,33.96,34.37,33.44,6.957,6.764,143.5,4.051,10.08,753.579,12.7,0.07998527,0.09061649,0.761989
"2019-04-05 11:50:00",65042,"CKVY",13.77,43.63,43.7,44,43.51,68.45,68.63,67.05,0.66,33.85,34.15,33.54,7.394,7.179,142.2,5.029,9.64,762.0583,12.7,0.07998527,0.09061649,0.761989
"2019-04-05 11:55:00",65043,"CKVY",13.76,43.63,43.51,43.75,43.26,68.56,70,68.32,0.661,34.11,34.49,33.78,7.993,7.723,144.1,3.663,10.3,772.2249,12.7,0.07998527,0.09061649,0.761989
"2019-04-05 12:00:00",65044,"CKVY",13.76,44.24,43.7,44.24,43.44,67.46,70.07,67.46,0.666,34.17,34.5,33.55,8.25,8.14,151.4,5.041,10.52,781.7999,12.7,0.08375011,0.09595014,0.7718762
"2019-04-05 12:05:00",65045,"CKVY",13.76,45.11,45.02,45.85,44.18,62.21,67.56,62.11,0.635,33.76,34.44,32.88,8.86,8.55,157,7.547,12.49,791.1621,12.7,0.08375011,0.09595014,0.7718762
"2019-04-05 12:10:00",65046,"CKVY",13.76,46.59,45.61,46.59,44.92,58.16,63.2,58.16,0.628,33.22,33.66,32.65,9.1,8.95,164.5,6.487,12.06,799.0377,12.7,0.08375011,0.09595014,0.7718762
"2019-04-05 12:15:00",65047,"CKVY",13.76,45.17,45.58,46.72,45.05,60.53,61.97,58.2,0.619,32.71,33.12,32.29,9.42,9.28,158.4,5.598,11.62,806.6622,12.7,0.08965858,0.1050889,0.7789505
"2019-04-05 12:20:00",65048,"CKVY",13.76,45.6,45.33,45.85,44.86,59.84,60.73,58.6,0.622,32.17,32.55,31.69,9.56,9.53,155.3,4.437,12.71,813.9509,12.7,0.08965858,0.1050889,0.7789505
"2019-04-05 12:25:00",65049,"CKVY",13.76,44.98,45.25,45.6,44.98,61.52,62.04,59.08,0.625,32.6,33.09,31.86,9.31,9.46,151.3,4.115,10.96,819.4228,12.7,0.08965858,0.1050889,0.7789505
"2019-04-05 12:30:00",65050,"CKVY",13.76,44.98,45.16,45.6,44.67,61.52,63.68,60.01,0.625,32.85,33.5,32.22,9.23,9.25,148.6,4.624,11.18,824.1686,12.7,0.0907613,0.1069569,0.7824488
"2019-04-05 12:35:00",65051,"CKVY",13.76,45.6,45.35,45.78,45.04,60.25,63,58.6,0.627,32.74,33.48,31.93,8.89,8.99,157.6,5.15,11.62,830.1011,12.7,0.0907613,0.1069569,0.7824488
"2019-04-05 12:40:00",65052,"CKVY",13.76,45.66,45.57,45.78,45.29,61.04,61.04,58.23,0.636,32.36,33.06,31.57,9.04,9.01,153.7,4.146,11.62,837.9485,12.7,0.0907613,0.1069569,0.7824488
"2019-04-05 12:45:00",65053,"CKVY",13.76,45.66,45.83,46.16,45.48,60.87,62.89,58.53,0.635,33.05,34.03,32.21,8.89,8.92,157.1,4.438,10.96,845.2513,12.7,0.09386365,0.1100722,0.7815481
"2019-04-05 12:50:00",65054,"CKVY",13.76,46.09,45.83,46.16,45.48,59.53,61.18,59.5,0.631,32.92,33.32,32.6,8.95,8.97,156.6,4.123,10.08,855.4526,12.7,0.09386365,0.1100722,0.7815481
"2019-04-05 12:55:00",65055,"CKVY",13.76,46.77,46.27,46.83,45.72,58.47,59.6,56.75,0.636,32.29,33.07,31.55,8.84,8.84,152.6,3.238,10.52,878.4801,12.7,0.09386365,0.1100722,0.7815481
"2019-04-05 13:00:00",65056,"CKVY",13.76,48.56,47.28,48.56,46.65,50.09,58.47,50.09,0.583,31.95,32.99,30.71,9.03,8.93,159.6,7.166,12.93,936.7801,12.7,0.1093519,0.1273936,0.7777288
"2019-04-05 13:05:00",65057,"CKVY",13.76,47.58,48.43,49.12,47.58,51.26,51.6,48.21,0.574,30.74,31.32,30.19,9.34,9.21,158.3,6.421,13.15,1004.646,12.7,0.1093519,0.1273936,0.7777288
"2019-04-05 13:10:00",65058,"CKVY",13.75,46.4,46.34,47.58,45.72,56.2,56.54,51.33,0.603,30.89,31.69,30.15,9.47,9.45,152.3,5.358,11.62,966.8264,12.7,0.1093519,0.1273936,0.7777288
"2019-04-05 13:15:00",65059,"CKVY",13.76,47.14,46.32,47.14,45.66,55.96,58.88,55.96,0.617,32.09,32.87,31.48,9.21,9.44,163.7,9.09,11.62,802.2496,12.7,0.08677165,0.105191,0.7713301
"2019-04-05 13:20:00",65060,"CKVY",13.75,47.95,47.56,48.07,47.08,54.42,56.79,53.35,0.618,32.02,32.83,31.44,8.77,8.92,163.8,5.89,12.71,655.9571,12.7,0.08677165,0.105191,0.7713301
"2019-04-05 13:25:00",65061,"CKVY",13.75,49.06,49.09,50.17,47.88,51.19,54.18,48.93,0.606,31.97,33.21,31.16,9.26,9.01,166.6,6.724,13.59,730.3594,12.7,0.08677165,0.105191,0.7713301
"2019-04-05 13:30:00",65062,"CKVY",13.75,48.93,48.96,49.8,48.07,48.48,53.18,45.53,0.572,30.73,32,29.17,9.5,9.37,164.8,8.32,12.28,800.2018,12.7,0.1003018,0.1203468,0.7599593
"2019-04-05 13:35:00",65063,"CKVY",13.75,45.6,46.69,48.93,45.48,59.91,59.91,48.58,0.623,31.42,32.51,30.34,9.17,9.43,155.1,4.288,9.64,781.0677,12.7,0.1003018,0.1203468,0.7599593
"2019-04-05 13:40:00",65064,"CKVY",13.75,46.46,45.63,46.52,45.23,53.8,60.32,53.45,0.578,31.61,32.66,30.46,8.36,8.67,158.2,8.31,11.84,581.5637,12.7,0.1003018,0.1203468,0.7599593
"2019-04-05 13:45:00",65065,"CKVY",13.74,45.23,45.91,46.58,44.98,56.82,59.01,52.74,0.583,30.72,31.77,30.05,8.06,8.2,159.4,7.034,10.3,478.3358,12.7,0.05951288,0.07494637,0.7459272
"2019-04-05 13:50:00",65066,"CKVY",13.74,45.71,46.18,46.89,45.29,55.37,57.23,53.04,0.578,30.96,31.98,30.49,8.19,8.07,163.2,7.061,11.4,421.7393,12.7,0.05951288,0.07494637,0.7459272
"2019-04-05 13:55:00",65067,"CKVY",13.73,46.58,45.64,46.64,45.22,54.41,58.22,54.41,0.587,31.2,31.78,30.68,7.955,8.19,160.9,6.964,9.64,416.0004,12.7,0.05951288,0.07494637,0.7459272
"2019-04-05 14:00:00",65068,"CKVY",13.74,46.7,47.34,48.06,46.64,55.71,56.12,50.77,0.604,31.02,31.96,30.36,8.03,7.885,154.4,7.369,12.93,520.0535,12.7,0.07799217,0.09415438,0.728471
"2019-04-05 14:05:00",65069,"CKVY",13.73,50.09,49.01,50.46,46.7,46.42,56.26,45.83,0.572,31.5,32.58,30.18,8.22,8.18,167.1,9.49,11.62,745.264,12.7,0.07799217,0.09415438,0.728471
"2019-04-05 14:10:00",65070,"CKVY",13.74,50.28,49.84,50.4,49.29,45.56,52.32,45.52,0.565,31.23,32.96,29.47,8.07,8.11,177.7,21.57,10.96,842.6387,12.7,0.07799217,0.09415438,0.728471
"2019-04-05 14:15:00",65071,"CKVY",13.74,49.04,50.14,50.71,49.04,50.7,50.7,44.6,0.6,30.65,31.69,29.43,7.416,7.853,167.4,11.79,8.55,805.238,12.7,0.09600552,0.1157986,0.7075397
"2019-04-05 14:20:00",65072,"CKVY",13.73,51.39,50.06,51.7,48.79,43.91,51.39,43.5,0.567,31.43,32.29,29.89,6.694,6.969,174.8,16.42,10.3,719.2168,12.7,0.09600552,0.1157986,0.7075397
"2019-04-05 14:25:00",65073,"CKVY",13.73,50.65,50.89,51.45,50.4,47.34,49.12,44.05,0.595,31.19,32.92,29.99,6.46,6.61,182.8,14.07,11.4,718.6061,12.71,0.09600552,0.1157986,0.7075397
"2019-04-05 14:30:00",65074,"CKVY",13.73,49.28,50.04,50.77,49.22,48.37,50.43,46.14,0.578,31.04,31.83,30.09,6.39,6.378,168.7,6.447,8.33,690.4962,12.71,0.0841416,0.1018109,0.6835163
"2019-04-05 14:35:00",65075,"CKVY",13.72,50.76,49.7,50.82,48.91,50.32,51.59,47.61,0.635,31.53,33.56,30.12,6.275,6.318,189.5,20.22,10.3,544.9029,12.71,0.0841416,0.1018109,0.6835163
"2019-04-05 14:40:00",65076,"CKVY",13.71,50.76,50.92,51.25,50.64,49.87,50.42,46.1,0.629,32.32,33.12,31.14,6.011,6.174,208.5,10.31,8.33,438.5482,12.71,0.0841416,0.1018109,0.6835163
"2019-04-05 14:45:00",65077,"CKVY",13.72,50.88,50.85,51.13,50.63,48.36,52.34,47.09,0.613,32.64,34.05,31.21,5.209,5.54,229.3,24.65,9.21,385.3898,12.71,0.06060691,0.07560405,0.6557204
"2019-04-05 14:50:00",65078,"CKVY",13.71,51.37,51.45,51.99,50.94,46.68,50.63,44.76,0.603,32,33.46,30.52,5.433,5.367,216.3,10.04,9.43,410.2258,12.71,0.06060691,0.07560405,0.6557204
"2019-04-05 14:55:00",65079,"CKVY",13.71,51.25,51.31,51.81,50.76,48.36,51.28,45.17,0.622,32.32,33.94,31.05,5.982,5.581,224.4,10.72,11.4,454.7571,12.71,0.06060691,0.07560405,0.6557204
"2019-04-05 15:00:00",65080,"CKVY",13.71,53.29,52.66,53.35,51.13,41.3,50.97,41.3,0.572,32.38,34.08,30.35,7.242,6.74,220.2,11.17,10.96,578.8618,12.71,0.08853381,0.1058322,0.6259363
"2019-04-05 15:05:00",65081,"CKVY",13.7,53.47,53.6,54.46,52.86,46.24,51.17,40.47,0.645,33.76,36.36,29.73,7.649,7.41,208.4,11.51,12.93,726.2605,12.71,0.08853381,0.1058322,0.6259363
"2019-04-05 15:10:00",65082,"CKVY",13.7,52.98,52.9,53.41,52.67,45.21,46.89,41.43,0.619,32.09,33.14,30.22,7.779,7.914,195.5,12.34,12.93,819.6933,12.71,0.08853381,0.1058322,0.6259363
"2019-04-05 15:15:00",65083,"CKVY",13.7,52.24,52.64,53.23,52.11,44.38,49.25,43.42,0.592,32.36,33.97,30.56,7.361,7.478,200.9,11.84,9.86,755.5869,12.71,0.09165777,0.1123768,0.5930798
"2019-04-05 15:20:00",65084,"CKVY",13.7,51.99,51.52,52.24,51,45.48,49.08,43.94,0.601,31.42,32.75,30.09,7.115,7.352,216.2,11.29,10.74,582.4846,12.71,0.09165777,0.1123768,0.5930798
"2019-04-05 15:25:00",65085,"CKVY",13.69,52.11,52.09,52.36,51.74,48.84,50.11,44.28,0.648,32.1,34.1,30.73,6.854,6.859,203.2,13.71,10.74,452.9781,12.71,0.09165777,0.1123768,0.5930798
"2019-04-05 15:30:00",65086,"CKVY",13.69,51.99,51.46,52.18,50.82,43.97,51.72,42.15,0.581,31.9,33.83,29.41,6.882,6.828,226.2,10.8,11.62,396.9022,12.71,0.06235607,0.07991255,0.5589848
"2019-04-05 15:35:00",65087,"CKVY",13.69,52.11,52.28,52.92,51.87,46.37,48.98,43.56,0.615,32.05,34.23,30.7,6.467,6.655,250.1,16.49,9.21,418.7872,12.71,0.06235607,0.07991255,0.5589848
"2019-04-05 15:40:00",65088,"CKVY",13.68,53.41,52.64,53.53,51.81,42.94,48.5,42.57,0.598,31.78,33.3,30.77,5.569,6.058,282.1,25.6,6.357,531.8493,12.71,0.06235607,0.07991255,0.5589848
"2019-04-05 15:45:00",65089,"CKVY",13.69,52.98,53.38,53.72,52.98,40.78,45.17,38.21,0.559,30.31,32.72,28.59,4.566,5.151,251.7,24.15,6.138,638.5239,12.71,0.09161931,0.1101565,0.5220602
"2019-04-05 15:50:00",65090,"CKVY",13.69,51.74,51.87,52.98,51.19,44.01,47.68,40.99,0.576,31.34,32.12,29.92,3.9,4.204,285.3,15.06,5.918,644.6233,12.71,0.09161931,0.1101565,0.5220602
"2019-04-05 15:55:00",65091,"CKVY",13.68,51.31,51.59,51.99,51,43.97,48.98,41.91,0.566,31.55,32.99,28.9,3.963,3.794,283.8,12.11,10.52,527.1946,12.71,0.09161931,0.1101565,0.5220602
"2019-04-05 16:00:00",65092,"CKVY",13.67,50.26,51.39,51.99,50.26,47.37,48.5,43.01,0.587,31.11,31.94,29.99,4.5,4.229,271.2,11.41,7.234,438.0481,12.71,0.05867263,0.07127439,0.4827091
"2019-04-05 16:05:00",65093,"CKVY",13.67,52.11,51.43,52.18,50.26,45.45,47.13,40.44,0.603,30.4,31.69,28.7,4.877,4.633,262.9,12.31,8.99,415.8989,12.71,0.05867263,0.07127439,0.4827091
"2019-04-05 16:10:00",65094,"CKVY",13.67,52.98,51.72,53.04,51.31,47.19,47.4,42.5,0.647,30.82,33.47,29.38,5.294,4.956,275.4,22.68,14.91,404.9524,12.71,0.05867263,0.07127439,0.4827091
"2019-04-05 16:15:00",65095,"CKVY",13.67,54.08,53.61,54.21,52.98,41.84,49.87,39.65,0.597,32.17,35.08,29.35,5.396,5.397,260.5,17.45,7.891,471.217,12.71,0.07197427,0.08744071,0.4415316
"2019-04-05 16:20:00",65096,"CKVY",13.67,52.97,53.93,54.39,52.97,44.03,45.89,39.71,0.603,31.48,33.13,30.25,5.454,5.315,281.2,12.19,10.74,615.7637,12.71,0.07197427,0.08744071,0.4415316
"2019-04-05 16:25:00",65097,"CKVY",13.66,54.01,53.21,54.08,52.6,40.4,47.09,39.3,0.575,31.28,33.18,29.64,5.573,5.835,279.9,12.52,10.3,766.3599,12.71,0.07197427,0.08744071,0.4415316
"2019-04-05 16:30:00",65098,"CKVY",13.66,53.58,53.98,54.44,53.52,38.27,43.52,36.56,0.536,30.07,32.17,27.94,5.359,5.423,303.5,10.74,6.576,793.7555,12.71,0.1033011,0.1225141,0.3986795
"2019-04-05 16:35:00",65099,"CKVY",13.66,52.35,52.79,53.58,52.35,44.41,45.82,38.24,0.594,29.79,32.21,28.24,4.865,5.243,307.3,14.72,7.014,644.7165,12.71,0.1033011,0.1225141,0.3986795
"2019-04-05 16:40:00",65100,"CKVY",13.65,49.88,50.81,52.41,49.75,47.53,49.93,43.96,0.581,31.34,32.04,30.6,4.701,4.662,345.4,13.4,8.99,458.1985,12.71,0.1033011,0.1225141,0.3986795
"2019-04-05 16:45:00",65101,"CKVY",13.65,49.26,49.46,49.94,48.88,49,50.65,47.33,0.585,31.14,31.86,30.58,5.18,4.873,4.658,11.29,8.77,283.1235,12.71,0.03875146,0.05156698,0.3544183
"2019-04-05 16:50:00",65102,"CKVY",13.66,49.37,49.18,49.44,48.94,51.78,51.78,48.83,0.621,31.1,32.44,30.73,5.079,5.333,3.496,27.53,7.672,221.158,12.7,0.03875146,0.05156698,0.3544183
"2019-04-05 16:55:00",65103,"CKVY",13.66,50.36,49.98,50.36,49.37,48.48,52.19,45.74,0.603,31.33,32.71,30.07,4.014,4.527,341,21.78,4.384,210.7043,12.7,0.03875146,0.05156698,0.3544183
"2019-04-05 17:00:00",65104,"CKVY",13.66,49.86,49.67,50.36,49.31,49.24,53.28,48.48,0.601,32.18,33.45,30.9,2.687,3.443,258.2,9.51,3.288,208.0226,12.7,0.03247958,0.04309002,0.3085569
"2019-04-05 17:05:00",65105,"CKVY",13.67,49.74,50.02,50.36,49.61,50.16,51.77,48.41,0.61,32.09,33.15,31.24,2.057,2.126,279.7,11.15,3.069,197.3051,12.7,0.03247958,0.04309002,0.3085569
"2019-04-05 17:10:00",65106,"CKVY",13.68,49.49,49.9,50.36,49.43,51.6,54.73,48.83,0.621,32.53,34.23,31.3,2.673,2.235,213.2,25.5,8.11,179.6969,12.7,0.03247958,0.04309002,0.3085569
"2019-04-05 17:15:00",65107,"CKVY",13.68,49.25,49.48,49.68,49.12,52.05,53.29,49.27,0.621,32.31,33.31,31.23,4.146,3.315,190.1,17.13,11.18,174.9121,12.7,0.02513499,0.03192767,0.2620681
"2019-04-05 17:20:00",65108,"CKVY",13.68,48.45,48.99,49.25,48.45,52.53,53.66,49.99,0.608,32.15,33.1,31.11,6.864,5.466,209.7,14.39,15.56,185.5638,12.7,0.02513499,0.03192767,0.2620681
"2019-04-05 17:25:00",65109,"CKVY",13.69,48.88,48.57,49.13,48.08,49.86,54.08,48.11,0.587,31.66,32.68,30.03,9.87,8.48,218,9.54,19.73,200.5307,12.7,0.02513499,0.03192767,0.2620681
"2019-04-05 17:30:00",65110,"CKVY",13.69,48.27,48.42,48.88,47.96,51.51,52.33,49.24,0.592,31.05,31.7,30.45,12.35,11.16,223.5,8.06,20.6,208.4587,12.7,0.0328631,0.0482434,0.2159362
"2019-04-05 17:35:00",65111,"CKVY",13.7,46.91,47.37,48.39,46.79,57.2,57.89,51.54,0.625,32.34,32.99,31.26,12.75,12.71,226.2,8.75,17.32,204.7008,12.7,0.0328631,0.0482434,0.2159362
"2019-04-05 17:40:00",65112,"CKVY",13.7,47.04,47.09,47.41,46.91,57.75,59.53,55.42,0.634,32.85,33.75,31.98,11.86,12.56,230.6,8.29,17.97,199.5278,12.69,0.0328631,0.0482434,0.2159362
"2019-04-05 17:45:00",65113,"CKVY",13.71,48.52,47.76,48.58,47.04,56.31,59.53,56.31,0.654,33.79,34.9,32.85,10.37,11.17,243.2,10.17,14.25,212.9781,12.69,0.0351112,0.05214528,0.1693414
"2019-04-05 17:50:00",65114,"CKVY",13.71,49.7,49.13,49.76,48.52,52.89,56.86,52.4,0.642,33.83,34.45,32.94,10.04,10.14,246,9.37,13.37,288.607,12.69,0.0351112,0.05214528,0.1693414
"2019-04-05 17:55:00",65115,"CKVY",13.71,50.14,49.98,50.2,49.7,53.88,54.05,51.31,0.665,33.46,34.18,32.88,8.68,9.21,275.6,37.44,11.4,390.4799,12.69,0.0351112,0.05214528,0.1693414
"2019-04-05 18:00:00",65116,"CKVY",13.7,49.95,50.03,50.57,49.64,53.3,55.43,51.52,0.653,33.77,35.04,32.58,7.598,8.15,258.2,12.11,9.21,455.1255,12.7,0.05927061,0.07673676,0.1241485
"2019-04-05 18:05:00",65117,"CKVY",13.71,48.04,48.78,50.14,47.85,57.73,60.09,53.3,0.658,33.94,34.84,33.19,5.866,6.742,276.6,8.39,6.795,417.6668,12.7,0.05927061,0.07673676,0.1241485
"2019-04-05 18:10:00",65118,"CKVY",13.71,47.79,47.73,48.04,47.42,60.13,60.92,57.11,0.679,33.9,34.98,33.46,4.937,5.37,279.5,11.15,4.822,334.155,12.7,0.05927061,0.07673676,0.1241485
"2019-04-05 18:15:00",65119,"CKVY",13.71,48.53,47.97,48.53,47.55,57.52,60.23,57.01,0.668,34.36,34.89,33.9,3.695,4.268,265.1,9.24,3.726,267.2064,12.7,0.0297674,0.03988089,0.08139855
"2019-04-05 18:20:00",65120,"CKVY",13.71,49.21,48.81,49.27,48.47,53.27,57.83,53.16,0.635,33.68,34.47,32.79,2.777,3.261,260.5,22.36,4.603,238.0604,12.7,0.0297674,0.03988089,0.08139855
"2019-04-05 18:25:00",65121,"CKVY",13.71,49.58,49.46,49.71,49.21,52.24,55.36,52.24,0.631,33.41,34.23,32.7,2.217,2.463,305.4,21.86,2.85,230.3436,12.7,0.0297674,0.03988089,0.08139855
"2019-04-05 18:30:00",65122,"CKVY",13.71,48.97,49.16,49.58,48.84,54.4,54.95,52.24,0.642,33.18,33.89,32.52,2.116,2.138,348.7,11.05,3.946,227.2992,12.7,0.02274642,0.02905502,0.04370349
"2019-04-05 18:35:00",65123,"CKVY",13.71,49.34,49.2,49.4,48.9,52.27,54.36,50.42,0.626,32.43,33.28,31.59,2.195,2.131,331.6,12.21,3.726,223.5833,12.7,0.02274642,0.02905502,0.04370349
"2019-04-05 18:40:00",65124,"CKVY",13.72,48.29,49.06,49.4,48.23,53.47,55.81,52.24,0.615,33.16,34.1,32.08,2.721,2.395,317.3,34.05,5.261,204.2298,12.7,0.02274642,0.02905502,0.04370349
"2019-04-05 18:45:00",65125,"CKVY",13.72,47.92,47.89,48.23,47.67,53.1,55.43,53.03,0.603,32.1,32.79,31.47,3.596,3.128,3.697,7.531,6.795,188.2343,12.7,0.01784305,0.02378786,0.0189288
"2019-04-05 18:50:00",65126,"CKVY",13.72,47.92,47.88,48.04,47.67,54.81,55.15,52.99,0.622,32.05,32.67,31.61,4.606,4.093,2.086,8.89,7.234,184.9472,12.7,0.01784305,0.02378786,0.0189288
"2019-04-05 18:55:00",65127,"CKVY",13.72,47.42,47.58,47.98,47.18,54.67,55.5,53.58,0.609,31.98,32.61,31.55,5,4.893,1.414,10.11,6.795,179.6716,12.69,0.01784305,0.02378786,0.0189288
"2019-04-05 19:00:00",65128,"CKVY",13.72,47.55,47.42,47.73,47.05,53.47,54.95,53.23,0.599,31.66,32.17,31.33,4.504,4.832,8.88,7.242,4.822,161.9924,12.69,0.01245875,0.01600849,0.007242982
"2019-04-05 19:05:00",65129,"CKVY",13.74,47.67,47.72,47.92,47.55,53.44,53.44,52,0.601,31.36,31.72,30.92,3.799,4.201,9.1,7.096,4.822,139.298,12.69,0.01245875,0.01600849,0.007242982
"2019-04-05 19:10:00",65130,"CKVY",13.68,48.16,47.81,48.16,47.48,52.03,53.64,51.69,0.596,31.2,31.69,30.68,2.884,3.388,354.9,13.58,3.726,121.3667,12.69,0.01245875,0.01600849,0.007242982
"2019-04-05 19:15:00",65131,"CKVY",13.47,47.42,48.24,48.66,47.3,54.26,54.26,51.93,0.605,31.85,32.67,31.31,2.232,2.458,331.9,70.94,5.042,110.0949,12.69,0.009490381,0.01284705,0.001168471
"2019-04-05 19:20:00",65132,"CKVY",13.17,46.43,46.78,47.36,46.43,56.9,56.94,54.33,0.611,31.99,32.18,31.66,1.973,2.114,133.4,12.74,5.042,96.33152,12.69,0.009490381,0.01284705,0.001168471
"2019-04-05 19:25:00",65133,"CKVY",13.07,45.63,46.09,46.56,45.57,59.61,59.61,56.87,0.621,32.21,32.46,31.89,2.332,2.058,150.6,5.094,3.726,84.16708,12.69,0.009490381,0.01284705,0.001168471
"2019-04-05 19:30:00",65134,"CKVY",13.03,44.64,45,45.63,44.58,65.55,65.82,59.61,0.657,32.92,33.99,32.13,2.83,2.657,162.7,13.29,3.726,64.59016,12.69,0.004565964,0.006611116,2.5E-07
"2019-04-05 19:35:00",65135,"CKVY",13,43.59,44.1,44.71,43.53,69.94,69.94,64.24,0.674,33.57,34.56,32.87,2.498,2.64,182.6,16.93,2.85,42.97299,12.69,0.004565964,0.006611116,2.5E-07
"2019-04-05 19:40:00",65136,"CKVY",12.99,41.43,42.82,43.59,41.43,70.93,70.93,68.19,0.629,33.45,34.41,32.69,2.173,2.35,164.4,18.49,3.288,25.64934,12.69,0.004565964,0.006611116,2.5E-07
"2019-04-05 19:45:00",65137,"CKVY",12.98,40.32,40.78,41.5,40.26,74.7,74.88,71,0.634,32.88,33.35,32.67,1.504,1.835,130.5,34.05,3.288,16.23342,12.68,0.001145508,0.001892478,2.5E-07
"2019-04-05 19:50:00",65138,"CKVY",12.96,41,40.38,41.13,39.83,73.23,76.49,73.23,0.638,33.16,33.46,32.79,2.217,1.871,148.2,10.59,4.603,10.82793,12.68,0.001145508,0.001892478,2.5E-07
"2019-04-05 19:55:00",65139,"CKVY",12.95,40.69,40.72,41.06,40.51,74.5,74.98,73.13,0.642,33.2,33.43,33,2.593,2.398,152.4,8.37,4.165,7.02775,12.68,0.001145508,0.001892478,2.5E-07
"2019-04-05 20:00:00",65140,"CKVY",12.95,41.8,41.52,41.93,40.63,74.36,74.57,70.62,0.669,33.42,34.32,32.95,3.15,2.831,154.5,34.87,4.165,4.197619,12.68,0.0002562767,0.0006554747,2.5E-07
"2019-04-05 20:05:00",65141,"CKVY",12.94,42.92,42.43,43.04,41.8,66.89,74.46,66.89,0.628,33.83,34.48,32.69,3.151,3.096,184.5,21.26,5.261,2.283424,12.68,0.0002562767,0.0006554747,2.5E-07
"2019-04-05 20:10:00",65142,"CKVY",12.93,43.1,43.02,43.47,42.48,65.75,67.64,65.41,0.622,32.58,32.81,32.33,3.046,3.171,148.1,13.2,4.603,1.087451,12.68,0.0002562767,0.0006554747,2.5E-07
"2019-04-05 20:15:00",65143,"CKVY",12.93,42.36,43.47,43.9,42.36,69.15,69.15,64.42,0.635,32.62,33.03,32.33,2.565,2.784,170.5,81.4,3.288,0.4918321,12.68,0.001446808,0.002316155,2.5E-07
"2019-04-05 20:20:00",65144,"CKVY",12.93,42.37,42.03,42.42,41.69,69.94,71.55,69.22,0.643,33.14,33.33,32.9,2.398,2.485,68.25,15.85,4.384,0.197565,12.68,0.001446808,0.002316155,2.5E-07
"2019-04-05 20:25:00",65145,"CKVY",12.92,42.19,42.32,42.56,42.07,70.02,70.43,69.5,0.639,33.25,33.49,33.03,1.936,2.138,71.5,16.02,3.288,0.06407598,12.68,0.001446808,0.002316155,2.5E-07
"2019-04-05 20:30:00",65146,"CKVY",12.92,40.78,41.21,42.26,40.53,74.8,75.62,69.71,0.647,33.31,33.84,32.96,2.74,2.38,151,15.97,5.699,0.003829067,12.68,0.0003171545,0.0007783009,2.5E-07
"2019-04-05 20:35:00",65147,"CKVY",12.91,40.29,40.44,40.78,40.16,76.14,77.2,74.8,0.646,33.58,33.81,33.3,2.82,2.819,149.7,3.929,4.165,0,12.68,0.0003171545,0.0007783009,2.5E-07
"2019-04-05 20:40:00",65148,"CKVY",12.91,39.05,39.76,40.35,38.99,79.53,79.53,76.17,0.643,33.35,33.68,32.98,3.366,3.125,130,13.65,4.384,0,12.68,0.0003171545,0.0007783009,2.5E-07
"2019-04-05 20:45:00",65149,"CKVY",12.91,39.3,38.96,39.42,38.44,80.3,82.1,79.6,0.655,33.59,33.87,33.19,2.743,3.121,50.81,14.5,3.069,0,12.68,0.0002593382,0.0006243587,2.5E-07
"2019-04-05 20:50:00",65150,"CKVY",12.9,38.68,39.13,39.42,38.62,81.1,81.2,79.98,0.646,33.67,34.16,33.26,1.806,2.213,125.7,60.52,1.973,0,12.68,0.0002593382,0.0006243587,2.5E-07
"2019-04-05 20:55:00",65151,"CKVY",12.9,38.93,38.58,38.93,38.38,83.2,83.2,81.1,0.669,33.69,34.27,33.2,1.204,1.446,193.9,19.3,2.192,0,12.68,0.0002593382,0.0006243587,2.5E-07
"2019-04-05 21:00:00",65152,"CKVY",12.89,39.43,39.22,39.55,38.81,82.6,83.6,81.7,0.678,34.44,34.7,34.14,1.297,1.121,195.2,16.15,4.603,0,12.67,-0.001200778,-0.001464508,2.5E-07
"2019-04-05 21:05:00",65153,"CKVY",12.89,40.23,39.54,40.3,39.12,78.68,82.6,78.68,0.666,34.22,34.65,33.7,2.22,1.693,173.2,10.59,7.234,0,12.67,-0.001200778,-0.001464508,2.5E-07
"2019-04-05 21:10:00",65154,"CKVY",12.89,39.68,40.16,40.42,39.68,79.23,79.3,77.41,0.656,34.03,34.36,33.73,2.423,2.41,197.1,15.59,4.165,0,12.68,-0.001200778,-0.001464508,2.5E-07
"2019-04-05 21:15:00",65155,"CKVY",12.89,38.57,39.21,39.8,38.51,81.5,81.9,79.24,0.646,33.73,34.02,33.41,2.723,2.483,314.8,45.35,6.138,0,12.68,-0.0005488177,-0.00048863,2.5E-07
"2019-04-05 21:20:00",65156,"CKVY",12.88,40.36,39.63,40.49,38.63,75.6,81.5,75.5,0.643,33.5,33.79,33.15,2.563,2.805,317.9,8.97,4.603,0,12.67,-0.0005488177,-0.00048863,2.5E-07
"2019-04-05 21:25:00",65157,"CKVY",12.88,39.81,40.22,40.43,39.81,76.4,76.4,75.29,0.636,33.18,33.33,32.89,2.136,2.245,342.1,26.59,3.726,0,12.68,-0.0005488177,-0.00048863,2.5E-07
"2019-04-05 21:30:00",65158,"CKVY",12.88,42.11,41.45,42.54,39.69,70.15,76.53,68.78,0.638,33.1,33.39,32.85,2.797,2.604,326.6,10.57,8.55,0,12.68,0.0001601882,0.0005223794,2.5E-07
"2019-04-05 21:35:00",65159,"CKVY",12.88,41.49,41.61,42.11,41.3,73.45,73.45,70.15,0.653,33.17,33.65,32.95,3.14,2.973,336.7,14.41,5.699,0,12.68,0.0001601882,0.0005223794,2.5E-07
"2019-04-05 21:40:00",65160,"CKVY",12.87,38.96,39.85,41.55,38.89,79.11,79.22,72.94,0.637,33.07,33.85,32.75,4.086,3.618,298.8,11.14,4.822,0,12.68,0.0001601882,0.0005223794,2.5E-07
"2019-04-05 21:45:00",65161,"CKVY",12.87,39.7,39.38,39.88,38.71,76.57,79.77,76.54,0.635,33.1,33.3,32.9,4.07,4.065,335.8,18.08,6.576,0,12.68,0.0009637578,0.001557301,2.5E-07
"2019-04-05 21:50:00",65162,"CKVY",12.86,39.82,40,40.19,39.7,76.71,76.71,75.85,0.639,33.15,33.34,32.95,4.434,4.224,322.1,8.18,6.795,0,12.68,0.0009637578,0.001557301,2.5E-07
"2019-04-05 21:55:00",65163,"CKVY",12.87,39.02,39.48,39.82,38.96,78.46,78.5,76.51,0.633,33.02,33.35,32.64,5.125,4.739,355.4,12.92,7.891,0,12.68,0.0009637578,0.001557301,2.5E-07
"2019-04-05 22:00:00",65164,"CKVY",12.86,39.7,39.5,39.82,38.96,76.88,78.53,76.44,0.637,33.01,33.16,32.84,5.493,5.402,354.9,11.99,8.77,0,12.68,0.001471817,0.002118668,2.5E-07
"2019-04-05 22:05:00",65165,"CKVY",12.86,39.39,39.64,39.82,39.33,77.67,77.74,76.47,0.636,33.03,33.2,32.83,5.421,5.438,354.5,10.84,6.576,0,12.68,0.001471817,0.002118668,2.5E-07
"2019-04-05 22:10:00",65166,"CKVY",12.86,39.33,39.33,39.51,39.14,78.26,78.5,77.54,0.639,33.09,33.24,32.85,5.228,5.389,354.6,11.79,7.234,0,12.68,0.001471817,0.002118668,2.5E-07
"2019-04-05 22:15:00",65167,"CKVY",12.86,39.2,39.2,39.39,39.02,78.39,78.81,78.22,0.637,33.08,33.22,32.96,4.185,4.663,346,9.52,4.603,0,12.68,0.001527016,0.002157011,2.5E-07
"2019-04-05 22:20:00",65168,"CKVY",12.86,39.33,39.22,39.45,38.96,78.05,79.08,78.05,0.638,33.14,33.31,32.89,4.083,4.095,345,6.844,6.138,0,12.68,0.001527016,0.002157011,2.5E-07
"2019-04-05 22:25:00",65169,"CKVY",12.86,39.33,39.45,39.64,39.27,77.95,78.29,77.43,0.637,33.14,33.31,32.95,3.962,4.008,350.9,5.73,5.699,0,12.68,0.001527016,0.002157011,2.5E-07
"2019-04-05 22:30:00",65170,"CKVY",12.85,39.08,39.23,39.45,38.96,78.7,78.74,77.85,0.637,33.03,33.23,32.83,4.289,4.149,349.2,10.54,5.042,0,12.68,0.0009238414,0.00144947,2.5E-07
"2019-04-05 22:35:00",65171,"CKVY",12.85,38.83,39.11,39.39,38.83,79.39,79.39,78.05,0.636,33.03,33.2,32.81,3.981,4.151,331.6,7.305,4.384,0,12.68,0.0009238414,0.00144947,2.5E-07
"2019-04-05 22:40:00",65172,"CKVY",12.84,38.53,38.48,38.84,38.22,80.2,81.3,79.36,0.635,32.98,33.24,32.8,3.747,3.85,342.7,9.47,5.042,0,12.68,0.0009238414,0.00144947,2.5E-07
"2019-04-05 22:45:00",65173,"CKVY",12.84,38.84,38.37,38.84,38.04,78.89,80.5,78.85,0.632,32.74,33,32.48,3.562,3.578,25.71,12.16,5.699,0,12.68,0.0006196364,0.001053322,2.5E-07
"2019-04-05 22:50:00",65174,"CKVY",12.84,39.46,39.36,39.71,38.72,76.96,78.89,76.52,0.632,32.91,33.07,32.7,3.872,3.721,51.15,7.145,6.357,0,12.67,0.0006196364,0.001053322,2.5E-07
"2019-04-05 22:55:00",65175,"CKVY",12.83,39.22,39.26,39.53,39.03,77.86,77.86,76.93,0.633,32.82,32.96,32.61,3.112,3.57,356.3,22.64,3.726,0,12.68,0.0006196364,0.001053322,2.5E-07
"2019-04-05 23:00:00",65176,"CKVY",12.84,38.11,39.04,39.47,38.11,79.65,79.65,77.07,0.62,32.73,32.98,32.31,2.717,2.854,294.1,51.72,6.576,0,12.68,0.0005629995,0.00101471,2.5E-07
"2019-04-05 23:05:00",65177,"CKVY",12.84,36.07,36.81,38.17,36.01,86.1,86.1,79.61,0.619,32.25,32.47,31.97,2.076,2.397,242.2,11.59,3.288,0,12.68,0.0005629995,0.00101471,2.5E-07
"2019-04-05 23:10:00",65178,"CKVY",12.83,35.52,35.71,36.07,35.4,88.7,88.9,86.1,0.624,32.42,32.69,32.23,2.373,2.217,235.1,35.23,4.165,0,12.67,0.0005629995,0.00101471,2.5E-07
"2019-04-05 23:15:00",65179,"CKVY",12.83,35.95,35.86,36.14,35.4,87.2,89.4,87.2,0.624,32.79,33.01,32.4,2.184,2.394,255,44.65,2.63,0,12.67,-0.0009053032,-0.001019693,2.5E-07
"2019-04-05 23:20:00",65180,"CKVY",12.83,36.02,35.7,36.08,35.46,89.8,90.6,87.2,0.644,32.91,33.42,32.31,2.071,2.155,181.3,10.99,3.288,0,12.67,-0.0009053032,-0.001019693,2.5E-07
"2019-04-05 23:25:00",65181,"CKVY",12.83,36.45,36.29,36.51,35.89,88.1,89.8,88.1,0.643,33.34,33.55,33.17,1.68,1.75,226.3,19.1,3.726,0,12.67,-0.0009053032,-0.001019693,2.5E-07
"2019-04-05 23:30:00",65182,"CKVY",12.83,36.64,36.63,36.82,36.39,87.9,88.2,87.3,0.646,33.35,33.52,33.19,2.034,1.904,219.7,12.67,3.946,0,12.67,-0.001305761,-0.001614033,2.5E-07
"2019-04-05 23:35:00",65183,"CKVY",12.82,36.26,36.4,36.7,36.2,90.1,90.1,87.9,0.653,33.47,33.69,33.33,1.683,1.836,239.7,3.028,1.754,0,12.67,-0.001305761,-0.001614033,2.5E-07
"2019-04-05 23:40:00",65184,"CKVY",12.81,35.83,35.94,36.33,35.71,91.7,91.9,90.1,0.653,33.58,33.76,33.45,2.126,1.952,213.3,7.502,3.288,0,12.67,-0.001305761,-0.001614033,2.5E-07
"2019-04-05 23:45:00",65185,"CKVY",12.82,35.89,36.07,36.26,35.89,91.3,91.7,91,0.652,33.78,34.02,33.62,1.666,1.897,184.7,20.94,2.411,0,12.68,-0.001439239,-0.00181328,2.5E-07
"2019-04-05 23:50:00",65186,"CKVY",12.82,34.84,35.47,35.96,34.78,92.8,92.8,91.3,0.635,33.33,33.79,32.72,1.514,1.539,138.7,25.8,2.411,0,12.67,-0.001439239,-0.00181328,2.5E-07
"2019-04-05 23:55:00",65187,"CKVY",12.82,33.92,34.3,34.9,33.92,96,96,92.8,0.633,32.89,33.14,32.62,1.036,1.34,146.5,22.51,2.411,0,12.67,-0.001439239,-0.00181328,2.5E-07
"2019-04-06 00:00:00",65188,"CKVY",12.82,34.17,34.02,34.29,33.79,98.5,98.6,96,0.657,33.37,33.94,32.88,1.104,1.008,64.58,31.28,2.192,0,12.67,-0.001938408,-0.00263472,2.5E-07
"2019-04-06 00:05:00",65189,"CKVY",12.81,34.04,34.2,34.41,33.98,97.3,98.7,97.3,0.645,33.7,34.04,33.31,1.032,1.133,24.83,18.61,1.096,0,12.67,-0.001938408,-0.00263472,2.5E-07
"2019-04-06 00:10:00",65190,"CKVY",12.81,34.17,34.02,34.29,33.86,98.5,98.6,97.1,0.656,33.47,33.93,33.13,0.863,0.842,274.5,51.84,1.973,0,12.67,-0.001938408,-0.00263472,2.5E-07
"2019-04-06 00:15:00",65191,"CKVY",12.8,34.42,34.28,34.6,33.8,94.7,98.7,94.6,0.637,33.59,34.1,32.97,1.199,1.02,277.4,10.78,3.288,0,12.67,-0.002197859,-0.003098333,2.5E-07
"2019-04-06 00:20:00",65192,"CKVY",12.8,34.67,34.43,34.67,34.24,95.5,95.5,94.2,0.649,33.09,33.52,32.75,2.224,1.684,309.6,13.88,4.603,0,12.67,-0.002197859,-0.003098333,2.5E-07
"2019-04-06 00:25:00",65193,"CKVY",12.81,36.22,35.52,36.28,34.61,90.7,96.1,90.7,0.655,34.03,34.39,33.49,3.89,3.036,2.754,15.29,9.21,0,12.67,-0.002197859,-0.003098333,2.5E-07
"2019-04-06 00:30:00",65194,"CKVY",12.8,35.66,35.91,36.22,35.66,91.3,91.3,90.6,0.645,33.54,33.75,33.35,5.323,4.607,7.914,8.95,8.77,0,12.67,-0.001105611,-0.001286068,2.5E-07
"2019-04-06 00:35:00",65195,"CKVY",12.8,35.23,35.41,35.78,35.16,93.3,93.3,91.2,0.648,33.37,33.54,33.22,5.753,5.601,7.377,9.46,7.234,0,12.67,-0.001105611,-0.001286068,2.5E-07
"2019-04-06 00:40:00",65196,"CKVY",12.8,35.84,35.55,35.84,35.16,92.1,93.6,92.1,0.656,33.69,33.91,33.4,5.413,5.711,13.08,6.982,5.918,0,12.67,-0.001105611,-0.001286068,2.5E-07
"2019-04-06 00:45:00",65197,"CKVY",12.8,36.03,35.9,36.15,35.72,91.1,92.1,91.1,0.654,33.71,33.92,33.56,4.041,4.78,11.26,6.696,3.946,0,12.67,-0.0003703722,-0.0003054306,2.5E-07
"2019-04-06 00:50:00",65198,"CKVY",12.79,36.28,36.15,36.34,35.97,90.6,91.1,90.2,0.656,33.68,33.86,33.49,3.335,3.618,346.9,10.32,3.946,0,12.68,-0.0003703722,-0.0003054306,2.5E-07
"2019-04-06 00:55:00",65199,"CKVY",12.79,36.52,36.39,36.52,36.22,89.8,90.6,89.8,0.657,33.79,33.94,33.66,2.402,2.853,343.6,7.79,2.63,0,12.68,-0.0003703722,-0.0003054306,2.5E-07
"2019-04-06 01:00:00",65200,"CKVY",12.78,36.28,36.39,36.52,36.22,89.8,90.4,89.5,0.651,33.71,33.89,33.49,2.019,2.165,319.4,26.56,1.973,0,12.68,-0.000939303,-0.001058415,2.5E-07
"2019-04-06 01:05:00",65201,"CKVY",12.77,35.16,35.85,36.28,35.1,91.6,91.6,89.8,0.635,33.44,33.74,32.88,1.835,1.908,278.7,34.89,3.507,0,12.68,-0.000939303,-0.001058415,2.5E-07
"2019-04-06 01:10:00",65202,"CKVY",12.77,34.11,34.72,35.16,34.05,95.2,95.2,91.7,0.633,33.05,33.49,32.71,2.229,2.022,182.3,11.76,4.165,0,12.68,-0.000939303,-0.001058415,2.5E-07
"2019-04-06 01:15:00",65203,"CKVY",12.78,34.18,34.17,34.36,33.99,96.6,96.8,95.3,0.644,33.26,33.5,32.84,1.988,2.174,230.4,27.43,2.192,0,12.67,-0.001534923,-0.001945827,2.5E-07
"2019-04-06 01:20:00",65204,"CKVY",12.78,33.43,33.51,34.11,33.19,98.5,98.5,95.7,0.637,32.77,33.24,32.49,1.989,2.015,337.6,8.55,2.85,0,12.67,-0.001534923,-0.001945827,2.5E-07
"2019-04-06 01:25:00",65205,"CKVY",12.76,33.56,33.56,33.8,33.31,99.3,99.9,98.5,0.646,33.4,33.76,32.93,1.318,1.686,331.9,2.272,1.754,0,12.67,-0.001534923,-0.001945827,2.5E-07
"2019-04-06 01:30:00",65206,"CKVY",12.77,33.56,33.71,33.99,33.37,99,100.2,98.9,0.644,33.62,34.03,33.17,1.491,1.335,66.53,17.35,2.192,0,12.67,-0.001940499,-0.002582801,2.5E-07
"2019-04-06 01:35:00",65207,"CKVY",12.76,35.47,34.27,35.47,33.5,97,100.2,97,0.681,34.14,35.04,33.25,1.895,1.59,15.42,13.21,5.48,0,12.67,-0.001940499,-0.002582801,2.5E-07
"2019-04-06 01:40:00",65208,"CKVY",12.76,36.22,36.09,36.34,35.41,92.3,97,91.8,0.668,34.38,34.94,33.98,2.608,2.238,30.42,8.89,4.822,0,12.68,-0.001940499,-0.002582801,2.5E-07
"2019-04-06 01:45:00",65209,"CKVY",12.77,36.28,36.33,36.47,36.16,92.9,92.9,92.2,0.673,34.37,34.54,34.16,3.042,2.874,43.34,7.805,3.946,0,12.68,-0.001574775,-0.001987129,2.5E-07
"2019-04-06 01:50:00",65210,"CKVY",12.76,36.16,36.27,36.4,36.16,93.4,93.4,92.9,0.673,34.5,34.69,34.34,2.698,2.97,13.97,13.79,3.288,0,12.68,-0.001574775,-0.001987129,2.5E-07
"2019-04-06 01:55:00",65211,"CKVY",12.76,36.29,36.25,36.41,36.1,93.8,94.1,93.3,0.68,34.65,34.82,34.45,2.425,2.545,2.558,6.411,3.288,0,12.68,-0.001574775,-0.001987129,2.5E-07
"2019-04-06 02:00:00",65212,"CKVY",12.76,35.86,36.31,36.53,35.86,94,94.6,93.7,0.67,34.77,35.1,34.29,1.951,2.159,300.2,27.3,1.754,0,12.68,-0.001366586,-0.001668363,2.5E-07
"2019-04-06 02:05:00",65213,"CKVY",12.76,34.93,35.21,35.98,34.8,98.5,98.5,94,0.676,34.27,34.56,34.01,1.891,1.888,262.9,14.44,3.288,0,12.68,-0.001366586,-0.001668363,2.5E-07
"2019-04-06 02:10:00",65214,"CKVY",12.75,34.99,34.95,35.11,34.8,100.1,100.2,98.5,0.689,34.91,35.09,34.51,1.944,1.907,215.2,9.46,3.288,0,12.68,-0.001366586,-0.001668363,2.5E-07
"2019-04-06 02:15:00",65215,"CKVY",12.75,35.05,34.92,35.05,34.74,100.2,100.2,100,0.691,34.95,35.09,34.77,2.307,2.169,225,4.868,3.507,0,12.68,-0.001898832,-0.002480706,2.5E-07
"2019-04-06 02:20:00",65216,"CKVY",12.75,35.18,35.13,35.24,34.93,100.2,100.2,100,0.695,35.17,35.28,34.96,1.746,2.103,225.7,24.5,2.411,0,12.68,-0.001898832,-0.002480706,2.5E-07
"2019-04-06 02:25:00",65217,"CKVY",12.74,33.82,34.2,35.18,33.76,100.2,100.2,100,0.658,34.24,35.22,33.79,1.681,1.77,136.8,18.64,4.165,0,12.69,-0.001898832,-0.002480706,2.5E-07
"2019-04-06 02:30:00",65218,"CKVY",12.74,33.57,33.69,33.88,33.45,100.2,100.2,100.1,0.652,33.73,33.92,33.49,1.69,1.621,83.2,26.76,3.726,0,12.69,-0.002006425,-0.002658668,2.5E-07
"2019-04-06 02:35:00",65219,"CKVY",12.74,34.06,33.84,34.13,33.51,100.2,100.2,100,0.665,33.88,34.17,33.55,2.148,1.852,55.84,4.225,2.85,0,12.7,-0.002006425,-0.002658668,2.5E-07
"2019-04-06 02:40:00",65220,"CKVY",12.74,34.06,34.07,34.19,33.94,100.2,100.2,100.1,0.665,34.1,34.23,33.96,2.044,2.021,23.64,15.95,2.85,0,12.71,-0.002006425,-0.002658668,2.5E-07
"2019-04-06 02:45:00",65221,"CKVY",12.74,34.56,34.22,34.62,33.94,100.2,100.2,100.1,0.678,34.26,34.66,33.97,2.031,2.016,323.2,15.68,3.507,0,12.71,-0.001955812,-0.002567634,2.5E-07
"2019-04-06 02:50:00",65222,"CKVY",12.74,35.18,34.91,35.24,34.5,100.1,100.2,100.1,0.694,34.95,35.28,34.52,2.359,2.234,331.6,8.63,3.726,0,12.71,-0.001955812,-0.002567634,2.5E-07
"2019-04-06 02:55:00",65223,"CKVY",12.73,35.55,35.34,35.67,35.18,100.1,100.2,100,0.705,35.38,35.71,35.2,2.963,2.626,3.138,10.34,5.699,0,12.71,-0.001955812,-0.002567634,2.5E-07
"2019-04-06 03:00:00",65224,"CKVY",12.72,36.04,35.75,36.1,35.49,100.2,100.2,100.1,0.719,35.79,36.16,35.53,3.764,3.408,4.657,7.363,6.138,0,12.71,-0.001805362,-0.002273046,2.5E-07
"2019-04-06 03:05:00",65225,"CKVY",12.71,36.35,36.22,36.41,35.92,100.2,100.2,100.1,0.728,36.26,36.46,35.95,4.115,3.992,5.469,10.11,6.357,0,12.71,-0.001805362,-0.002273046,2.5E-07
"2019-04-06 03:10:00",65226,"CKVY",12.71,36.41,36.36,36.54,36.17,100.2,100.2,100.1,0.73,36.4,36.58,36.19,3.518,3.906,319.6,38.63,3.726,0,12.71,-0.001805362,-0.002273046,2.5E-07
"2019-04-06 03:15:00",65227,"CKVY",12.72,35.3,35.55,36.54,35.18,100.2,100.2,100,0.698,35.59,36.58,35.2,2.91,3.296,173.4,37.49,5.042,0,12.71,-0.001630701,-0.001972303,2.5E-07
"2019-04-06 03:20:00",65228,"CKVY",12.71,35.55,35.49,35.67,35.24,100.2,100.2,100.1,0.705,35.52,35.72,35.26,2.233,2.5,294.1,8.97,3.288,0,12.71,-0.001630701,-0.001972303,2.5E-07
"2019-04-06 03:25:00",65229,"CKVY",12.71,34.81,35.28,35.67,34.81,100.1,100.2,100.1,0.684,35.31,35.71,34.83,2.317,2.199,269.8,12.58,3.069,0,12.71,-0.001630701,-0.001972303,2.5E-07
"2019-04-06 03:30:00",65230,"CKVY",12.7,34.87,34.73,34.93,34.56,100.2,100.2,100.1,0.686,34.77,34.97,34.6,2.211,2.215,281.5,9.01,3.726,0,12.71,-0.00190894,-0.002460453,2.5E-07
"2019-04-06 03:35:00",65231,"CKVY",12.71,35.05,35.01,35.18,34.74,100.2,100.2,100.1,0.691,35.05,35.23,34.78,2.296,2.311,285,10.03,3.069,0,12.71,-0.00190894,-0.002460453,2.5E-07
"2019-04-06 03:40:00",65232,"CKVY",12.71,34.68,34.93,35.18,34.68,100.1,100.2,100.1,0.681,34.97,35.22,34.71,2.099,2.145,278.7,13.82,3.288,0,12.71,-0.00190894,-0.002460453,2.5E-07
"2019-04-06 03:45:00",65233,"CKVY",12.7,34.56,34.55,34.81,34.31,100.2,100.2,100.1,0.678,34.59,34.85,34.35,2.235,2.133,270.3,4.811,3.507,0,12.71,-0.001924205,-0.00249408,2.5E-07
"2019-04-06 03:50:00",65234,"CKVY",12.69,34.5,34.5,34.62,34.37,100.2,100.2,100.1,0.676,34.54,34.67,34.4,2.322,2.208,276.3,7.898,3.288,0,12.71,-0.001924205,-0.00249408,2.5E-07
"2019-04-06 03:55:00",65235,"CKVY",12.7,34.56,34.49,34.68,34.31,100.2,100.2,100.1,0.678,34.52,34.72,34.34,2.807,2.581,292.4,4.478,4.822,0,12.71,-0.001924205,-0.00249408,2.5E-07
"2019-04-06 04:00:00",65236,"CKVY",12.7,34.81,34.72,34.93,34.5,100.1,100.2,100.1,0.684,34.76,34.97,34.52,2.624,2.733,318.3,19.3,3.726,0,12.71,-0.001833685,-0.002334142,2.5E-07
"2019-04-06 04:05:00",65237,"CKVY",12.69,35.36,35.1,35.48,34.74,100.1,100.2,100,0.7,35.13,35.53,34.78,2.803,2.725,325.9,10.44,3.946,0,12.71,-0.001833685,-0.002334142,2.5E-07
"2019-04-06 04:10:00",65238,"CKVY",12.69,35.42,35.44,35.55,35.3,100.2,100.2,100,0.702,35.48,35.59,35.32,2.33,2.624,336.3,7.912,2.63,0,12.71,-0.001833685,-0.002334142,2.5E-07
"2019-04-06 04:15:00",65239,"CKVY",12.68,35.55,35.44,35.61,35.3,100.1,100.2,100.1,0.705,35.48,35.65,35.33,2.26,2.277,333.1,6.734,3.069,0,12.72,-0.001855417,-0.002361377,2.5E-07
"2019-04-06 04:20:00",65240,"CKVY",12.69,35.67,35.57,35.73,35.36,100.2,100.2,100.1,0.709,35.6,35.78,35.4,1.855,2.083,342.1,6.89,2.411,0,12.72,-0.001855417,-0.002361377,2.5E-07
"2019-04-06 04:25:00",65241,"CKVY",12.68,35.73,35.75,35.92,35.61,100.2,100.2,100.1,0.71,35.79,35.96,35.63,2.003,1.895,359.2,6.278,2.85,0,12.72,-0.001855417,-0.002361377,2.5E-07
"2019-04-06 04:30:00",65242,"CKVY",12.68,35.55,35.72,35.92,35.55,100.2,100.2,100.1,0.705,35.76,35.96,35.58,2.064,2.037,9.07,5.241,2.85,0,12.73,-0.002012164,-0.002643742,2.5E-07
"2019-04-06 04:35:00",65243,"CKVY",12.68,35.73,35.66,35.8,35.49,100.2,100.2,100.1,0.71,35.7,35.84,35.51,2.573,2.257,357.5,6.148,4.603,0,12.74,-0.002012164,-0.002643742,2.5E-07
"2019-04-06 04:40:00",65244,"CKVY",12.68,35.67,35.64,35.8,35.49,100.1,100.2,100.1,0.708,35.68,35.84,35.52,3.291,2.928,355.2,6.629,6.357,0,12.74,-0.002012164,-0.002643742,2.5E-07
"2019-04-06 04:45:00",65245,"CKVY",12.68,35.42,35.42,35.67,35.24,100.1,100.2,100.1,0.701,35.46,35.71,35.26,4.278,3.821,358.6,8.5,6.795,0,12.74,-0.001759788,-0.002191256,2.5E-07
"2019-04-06 04:50:00",65246,"CKVY",12.67,35.3,35.42,35.61,35.24,100.2,100.2,100.1,0.698,35.46,35.66,35.27,4.938,4.709,359.8,9.62,7.672,0,12.74,-0.001759788,-0.002191256,2.5E-07
"2019-04-06 04:55:00",65247,"CKVY",12.67,35.24,35.27,35.49,35.05,100.2,100.2,100.1,0.696,35.31,35.53,35.08,4.907,4.994,1.066,14.14,6.138,0,12.74,-0.001759788,-0.002191256,2.5E-07
"2019-04-06 05:00:00",65248,"CKVY",12.67,35.05,35.17,35.36,34.93,100.1,100.2,100.1,0.691,35.21,35.4,34.95,4.54,4.689,347.8,9.51,6.138,0,12.74,-0.00143044,-0.001668411,2.5E-07
"2019-04-06 05:05:00",65249,"CKVY",12.67,34.87,34.94,35.05,34.74,100.1,100.2,100,0.686,34.98,35.1,34.77,4.432,4.423,355.1,11.16,6.357,0,12.74,-0.00143044,-0.001668411,2.5E-07
"2019-04-06 05:10:00",65250,"CKVY",12.67,34.87,34.76,34.93,34.62,100.2,100.2,100.1,0.686,34.8,34.97,34.65,4.705,4.459,4.987,9.72,7.672,0,12.74,-0.00143044,-0.001668411,2.5E-07
"2019-04-06 05:15:00",65251,"CKVY",12.67,34.87,34.85,34.99,34.68,100.2,100.2,100.1,0.686,34.89,35.02,34.71,5.216,4.942,4.493,8.59,8.11,0,12.74,-0.001442596,-0.001690107,2.5E-07
"2019-04-06 05:20:00",65252,"CKVY",12.67,34.93,34.98,35.18,34.81,100.2,100.2,100,0.688,35.02,35.22,34.85,5.395,5.349,6.823,8.57,7.453,0,12.74,-0.001442596,-0.001690107,2.5E-07
"2019-04-06 05:25:00",65253,"CKVY",12.66,34.87,34.96,35.12,34.74,100.2,100.2,100.1,0.686,35,35.16,34.79,5.241,5.459,11.49,12.28,7.014,0,12.74,-0.001442596,-0.001690107,2.5E-07
"2019-04-06 05:30:00",65254,"CKVY",12.66,35.05,34.97,35.12,34.81,100.1,100.2,100.1,0.691,35.01,35.16,34.84,4.769,5.038,14.47,10.1,6.138,0,12.74,-0.001352826,-0.001556348,2.5E-07
"2019-04-06 05:35:00",65255,"CKVY",12.66,34.99,35,35.12,34.8,100.1,100.2,100.1,0.689,35.04,35.15,34.84,4.238,4.475,16.98,9.27,5.261,0,12.75,-0.001352826,-0.001556348,2.5E-07
"2019-04-06 05:40:00",65256,"CKVY",12.65,35.05,35.02,35.18,34.87,100.2,100.2,100.1,0.691,35.06,35.22,34.9,3.745,3.972,19.21,10.64,4.603,0,12.74,-0.001352826,-0.001556348,2.5E-07
"2019-04-06 05:45:00",65257,"CKVY",12.66,34.99,35.02,35.18,34.93,100.1,100.2,100.1,0.689,35.06,35.22,34.95,3.382,3.553,15.77,10.31,5.042,0,12.75,-0.001545237,-0.001846499,0.0001007606
"2019-04-06 05:50:00",65258,"CKVY",12.66,35.05,35.09,35.24,34.93,100.1,100.2,100.1,0.691,35.13,35.29,34.97,2.929,3.161,5.151,13.75,3.507,0,12.75,-0.001545237,-0.001846499,0.0001007606
"2019-04-06 05:55:00",65259,"CKVY",12.65,35.18,35.15,35.24,34.99,100.1,100.2,100.1,0.695,35.19,35.28,35.03,2.527,2.712,355,8.29,2.85,0,12.75,-0.001545237,-0.001846499,0.0001007606
"2019-04-06 06:00:00",65260,"CKVY",12.65,34.81,35.11,35.3,34.81,100.2,100.2,100.1,0.685,35.15,35.33,34.83,2.065,2.263,321.6,32.91,3.069,0,12.75,-0.001806366,-0.002277781,0.003708242
"2019-04-06 06:05:00",65261,"CKVY",12.65,34.56,34.54,34.81,34.37,100.2,100.2,100,0.678,34.58,34.85,34.41,1.979,2.069,288.1,9.03,3.507,0,12.75,-0.001806366,-0.002277781,0.003708242
"2019-04-06 06:10:00",65262,"CKVY",12.65,34.68,34.58,34.74,34.44,100.1,100.2,100.1,0.681,34.62,34.79,34.46,1.483,1.67,301.4,12.38,1.754,0,12.75,-0.001806366,-0.002277781,0.003708242
"2019-04-06 06:15:00",65263,"CKVY",12.65,34.68,34.67,34.81,34.56,100.2,100.2,100.1,0.681,34.71,34.85,34.58,1.221,1.45,249.1,12.3,2.63,0,12.75,0.0001194348,0.0001192894,0.01249792
"2019-04-06 06:20:00",65264,"CKVY",12.65,34.87,34.83,35.05,34.62,100.1,100.2,100.1,0.686,34.87,35.09,34.66,0.571,0.812,294.4,79.37,1.534,0,12.75,0.0001194348,0.0001192894,0.01249792
"2019-04-06 06:25:00",65265,"CKVY",12.65,35.18,35,35.18,34.81,100.2,100.2,100.1,0.695,35.03,35.22,34.84,0.523,0.581,337.4,49.74,1.096,0,12.75,0.0001194348,0.0001192894,0.01249792
"2019-04-06 06:30:00",65266,"CKVY",12.64,35.05,35.09,35.18,34.99,100.2,100.2,100.1,0.691,35.12,35.22,35.02,0.583,0.398,350.4,24.78,3.288,0,12.75,0.0001347839,0.0001407702,0.02987466
"2019-04-06 06:35:00",65267,"CKVY",12.65,35.18,35.14,35.24,34.99,100.2,100.2,100.1,0.695,35.18,35.28,35.03,1.057,0.911,11.29,46.82,3.288,0,12.75,0.0001347839,0.0001407702,0.02987466
"2019-04-06 06:40:00",65268,"CKVY",12.64,34.99,35.14,35.3,34.99,100.2,100.2,100.1,0.69,35.18,35.34,35.02,1.235,1.153,309.7,20.98,1.754,0,12.75,0.0001347839,0.0001407702,0.02987466
"2019-04-06 06:45:00",65269,"CKVY",12.64,34.93,35.03,35.18,34.87,100.1,100.2,100.1,0.688,35.07,35.22,34.91,1.198,1.274,319.9,7.799,1.973,0.02157935,12.75,0.0001338465,0.0001372613,0.06235244
"2019-04-06 06:50:00",65270,"CKVY",12.64,35.18,35.01,35.24,34.81,100.2,100.2,100.1,0.695,35.05,35.28,34.85,1.377,1.168,332.3,18.75,3.507,0.09282431,12.75,0.0001338465,0.0001372613,0.06235244
"2019-04-06 06:55:00",65271,"CKVY",12.64,35.24,35.23,35.43,35.05,100.1,100.2,100.1,0.696,35.27,35.47,35.1,2.385,1.812,358.2,9.08,5.918,0.2552078,12.75,0.0001338465,0.0001372613,0.06235244
"2019-04-06 07:00:00",65272,"CKVY",12.64,35.24,35.34,35.43,35.18,100.2,100.2,100.1,0.696,35.38,35.47,35.22,3.281,2.85,345.4,9.16,5.699,0.5660589,12.75,0.0002019877,0.0002060298,0.1030883
"2019-04-06 07:05:00",65273,"CKVY",12.64,35.24,35.23,35.43,35.05,100.2,100.2,100.1,0.696,35.26,35.46,35.09,3.861,3.641,354,12.39,5.699,1.055314,12.75,0.0002019877,0.0002060298,0.1030883
"2019-04-06 07:10:00",65274,"CKVY",12.63,35.12,35.18,35.3,35.05,100.2,100.2,100.1,0.693,35.21,35.34,35.08,3.696,3.867,354,12.15,4.822,2.045575,12.75,0.0002019877,0.0002060298,0.1030883
"2019-04-06 07:15:00",65275,"CKVY",12.64,35.12,35.13,35.24,34.99,100.1,100.2,100.1,0.693,35.17,35.28,35.03,3.632,3.655,6.623,10.08,4.603,3.465952,12.75,0.0005230261,0.0005399112,0.1470413
"2019-04-06 07:20:00",65276,"CKVY",12.64,35.24,35.19,35.36,34.99,100.2,100.2,100.1,0.696,35.23,35.4,35.03,3.638,3.622,29.06,11.82,5.261,4.972957,12.75,0.0005230261,0.0005399112,0.1470413
"2019-04-06 07:25:00",65277,"CKVY",12.64,35.18,35.21,35.3,35.05,100.1,100.2,100.1,0.694,35.24,35.35,35.09,3.512,3.567,26.92,10.11,4.384,6.56714,12.75,0.0005230261,0.0005399112,0.1470413
"2019-04-06 07:30:00",65278,"CKVY",12.64,35.36,35.24,35.43,35.05,100.2,100.2,100.1,0.7,35.28,35.47,35.09,3.475,3.448,0.075,14.89,6.138,7.633706,12.75,0.0009391484,0.0009822253,0.1925563
"2019-04-06 07:35:00",65279,"CKVY",12.64,35.3,35.35,35.49,35.18,100.2,100.2,100.1,0.698,35.39,35.53,35.22,3.353,3.392,354.3,9.32,5.918,8.357865,12.75,0.0009391484,0.0009822253,0.1925563
"2019-04-06 07:40:00",65280,"CKVY",12.64,35.3,35.32,35.43,35.18,100.2,100.2,100.1,0.698,35.36,35.47,35.2,3.709,3.541,0.379,11.34,5.918,8.72252,12.75,0.0009391484,0.0009822253,0.1925563
"2019-04-06 07:45:00",65281,"CKVY",12.65,35.43,35.4,35.55,35.24,100.1,100.2,100.1,0.701,35.44,35.59,35.28,3.931,3.876,345.8,9.24,5.699,9.49993,12.75,0.001148071,0.001203601,0.2386406
"2019-04-06 07:50:00",65282,"CKVY",12.65,35.55,35.49,35.61,35.36,100.2,100.2,100.1,0.705,35.53,35.65,35.39,4.146,4.081,346.2,8.26,6.138,11.00008,12.75,0.001148071,0.001203601,0.2386406
"2019-04-06 07:55:00",65283,"CKVY",12.65,35.67,35.61,35.8,35.43,100.1,100.2,100.1,0.708,35.65,35.84,35.45,4.433,4.253,349.4,9.7,7.672,13.39028,12.75,0.001148071,0.001203601,0.2386406
"2019-04-06 08:00:00",65284,"CKVY",12.67,35.67,35.7,35.8,35.55,100.1,100.2,100.1,0.708,35.73,35.85,35.58,4.599,4.565,356.2,10.55,6.795,17.8451,12.75,0.002256341,0.002375898,0.2846374
"2019-04-06 08:05:00",65285,"CKVY",12.7,35.86,35.74,35.92,35.55,100.1,100.2,100.1,0.714,35.78,35.96,35.59,4.515,4.501,7.668,13.38,6.138,26.08692,12.76,0.002256341,0.002375898,0.2846374
"2019-04-06 08:10:00",65286,"CKVY",12.74,36.17,36.02,36.17,35.8,100.2,100.2,100.1,0.723,36.06,36.22,35.82,3.963,4.311,12.81,33.07,6.138,37.03885,12.76,0.002256341,0.002375898,0.2846374
"2019-04-06 08:15:00",65287,"CKVY",12.81,36.29,36.05,36.41,35.8,100.1,100.2,100.1,0.726,36.09,36.45,35.82,3.142,3.583,318.8,37.92,4.603,54.31518,12.76,0.006781428,0.007177429,0.3300526
"2019-04-06 08:20:00",65288,"CKVY",12.91,36.72,36.62,36.85,36.23,98.4,100.2,98.3,0.725,36.51,36.79,36.23,2.83,2.985,14.69,22.21,5.918,78.80502,12.76,0.006781428,0.007177429,0.3300526
"2019-04-06 08:25:00",65289,"CKVY",13.02,37.09,36.8,37.16,36.6,99.3,99.4,98.1,0.743,36.4,37,36.17,2.236,2.57,34.4,8.63,3.726,106.9586,12.76,0.006781428,0.007177429,0.3300526
"2019-04-06 08:30:00",65290,"CKVY",13.25,36.79,37.16,37.59,36.72,98.9,99.3,96.5,0.731,36.65,37.03,36.04,2.208,2.01,166.6,28.75,4.822,130.8265,12.76,0.01539133,0.01646966,0.374407
"2019-04-06 08:35:00",65291,"CKVY",13.5,36.54,36.74,36.91,36.41,98.8,100.2,98.6,0.723,36.64,36.95,36.09,2.394,2.341,147.7,14.19,4.603,173.8826,12.76,0.01539133,0.01646966,0.374407
"2019-04-06 08:40:00",65292,"CKVY",13.96,36.11,36.15,36.54,35.92,100.1,100.2,98.8,0.72,36.13,36.25,35.95,3.397,2.77,141,4.485,5.48,225.8429,12.76,0.01539133,0.01646966,0.374407
"2019-04-06 08:45:00",65293,"CKVY",13.88,36.29,36.21,36.41,36.04,100.2,100.2,100.1,0.726,36.25,36.46,36.08,4.363,4.003,151.4,6.391,6.795,277.4641,12.76,0.02673122,0.02840705,0.4180007
"2019-04-06 08:50:00",65294,"CKVY",13.79,37.59,36.77,37.71,36.17,100.2,100.2,100.1,0.764,36.81,37.75,36.21,4.782,4.61,164.8,6.494,6.357,300.7374,12.76,0.02673122,0.02840705,0.4180007
"2019-04-06 08:55:00",65295,"CKVY",13.74,38.39,38.22,38.52,37.59,98.6,100.2,98.6,0.777,38.22,38.56,37.62,4.839,4.827,175.7,7.335,5.918,311.6671,12.76,0.02673122,0.02840705,0.4180007
"2019-04-06 09:00:00",65296,"CKVY",13.7,38.38,38.23,38.45,37.95,97.2,99.7,97.2,0.765,37.85,38.3,37.54,4.769,4.831,184.2,5.494,5.918,313.9994,12.76,0.02898802,0.03080499,0.4589944
"2019-04-06 09:05:00",65297,"CKVY",13.67,38.94,38.78,39.25,38.32,96.9,99.2,95.9,0.78,38.12,39.01,37.45,4.383,4.543,201.8,12.05,5.042,348.5944,12.76,0.02898802,0.03080499,0.4589944
"2019-04-06 09:10:00",65298,"CKVY",13.65,39.86,39.33,39.99,38.88,97,97.7,93.2,0.809,38.17,39.39,37.22,4.023,4.225,209.3,12.12,4.603,415.2223,12.76,0.02898802,0.03080499,0.4589944
"2019-04-06 09:15:00",65299,"CKVY",13.65,39.62,39.59,39.93,39.24,91.8,97,91.3,0.758,37.85,39.07,36.96,3.48,3.756,214.6,12.54,4.822,475.4594,12.77,0.0455099,0.04888598,0.4988108
"2019-04-06 09:20:00",65300,"CKVY",13.65,40.3,40.1,40.79,39.55,90,97.1,90,0.763,38.29,39.98,37.07,3.161,3.331,224.8,19.96,4.165,505.9758,12.77,0.0455099,0.04888598,0.4988108
"2019-04-06 09:25:00",65301,"CKVY",13.66,40.98,40.58,41.1,40.23,87.7,93.3,86.2,0.764,37.77,38.94,36.82,2.68,2.903,200.7,18.66,4.165,510.5859,12.77,0.0455099,0.04888598,0.4988108
"2019-04-06 09:30:00",65302,"CKVY",13.67,39.73,40.59,41.34,39.73,90,90.4,84.6,0.747,37.12,37.98,36.6,2.472,2.456,200,20.49,5.042,493.4243,12.77,0.04925258,0.05332492,0.5372524
"2019-04-06 09:35:00",65303,"CKVY",13.68,40.16,39.65,40.22,39.3,90.5,92.6,88.1,0.764,37.1,38.16,36.08,2.321,2.458,198.5,15.78,4.822,430.7536,12.77,0.04925258,0.05332492,0.5372524
"2019-04-06 09:40:00",65304,"CKVY",13.69,39.05,39.78,40.35,38.98,88.3,90.4,86.5,0.714,36.4,37.66,35.79,2.539,2.444,145,18.88,3.726,369.1659,12.77,0.04925258,0.05332492,0.5372524
"2019-04-06 09:45:00",65305,"CKVY",13.69,38.86,38.84,39.11,38.61,90.6,90.8,88.3,0.727,36.18,36.4,35.83,2.278,2.532,123,7.834,2.63,336.8685,12.77,0.03686666,0.04008891,0.5743168
"2019-04-06 09:50:00",65306,"CKVY",13.7,38.17,38.43,38.86,38.12,90.4,91.9,90.4,0.706,36.05,36.4,35.63,2.485,2.229,133.1,16.11,4.384,340.5223,12.77,0.03686666,0.04008891,0.5743168
"2019-04-06 09:55:00",65307,"CKVY",13.7,37.92,37.81,38.24,37.61,92.7,92.7,90.3,0.717,35.63,36,35.43,2.852,2.717,138.1,9.2,5.48,319.7598,12.77,0.03686666,0.04008891,0.5743168
"2019-04-06 10:00:00",65308,"CKVY",13.71,38.1,38.16,38.35,37.86,91,92.7,90.4,0.708,35.82,36.14,35.57,2.942,2.857,134.7,5.974,2.85,286.7071,12.77,0.03039708,0.03305021,0.6086568
"2019-04-06 10:05:00",65309,"CKVY",13.72,38.34,38.15,38.4,37.85,90,92,90,0.708,35.76,35.98,35.53,2.934,3.007,127.2,3.321,3.946,272.8666,12.77,0.03039708,0.03305021,0.6086568
"2019-04-06 10:10:00",65310,"CKVY",13.72,39.21,38.57,39.21,38.09,90.3,91.6,89.8,0.734,36.12,36.66,35.49,2.3,2.634,83.3,21.9,3.946,270.9738,12.77,0.03039708,0.03305021,0.6086568
"2019-04-06 10:15:00",65311,"CKVY",13.73,39.33,39.31,39.45,39.21,88.3,90.3,87.8,0.721,36.22,36.65,35.98,2.442,2.439,65.99,11.12,4.384,269.1889,12.76,0.02943575,0.0321673,0.6395685
"2019-04-06 10:20:00",65312,"CKVY",13.75,39.51,39.36,39.58,39.21,86.6,88.9,86.5,0.713,36.02,36.41,35.74,1.724,2.131,113.5,25.4,2.192,241.2823,12.76,0.02943575,0.0321673,0.6395685
"2019-04-06 10:25:00",65313,"CKVY",13.75,40.44,39.87,40.44,39.45,86.8,87.5,85.9,0.741,36.22,36.96,35.69,1.179,1.408,115.1,15.27,1.315,217.2086,12.76,0.02943575,0.0321673,0.6395685
"2019-04-06 10:30:00",65314,"CKVY",13.76,40.01,40.41,40.69,39.95,84.3,86.9,83.1,0.707,35.96,36.96,35.54,0.764,0.865,60.33,30.29,3.726,217.746,12.76,0.0283569,0.03091703,0.6678983
"2019-04-06 10:35:00",65315,"CKVY",13.76,40.01,39.98,40.19,39.76,85.1,85.8,84.4,0.714,35.87,36.28,35.61,1.364,0.943,33.97,37.67,5.042,241.2129,12.76,0.0283569,0.03091703,0.6678983
"2019-04-06 10:40:00",65316,"CKVY",13.76,39.95,39.98,40.19,39.76,85.2,85.9,84.7,0.713,35.9,36.33,35.61,2.113,1.701,15.99,17.18,5.261,268.4464,12.76,0.0283569,0.03091703,0.6678983
"2019-04-06 10:45:00",65317,"CKVY",13.76,40.01,39.81,40.07,39.57,86.7,88.5,85.3,0.727,36.34,36.87,35.83,2.942,2.632,11.68,21.45,6.576,289.2016,12.76,0.03569167,0.03886051,0.6934297
"2019-04-06 10:50:00",65318,"CKVY",13.77,39.88,39.89,40.13,39.64,87.5,87.7,86.2,0.73,36.38,36.72,35.88,3.311,3.191,19.04,14.62,5.699,298.5702,12.76,0.03569167,0.03886051,0.6934297
"2019-04-06 10:55:00",65319,"CKVY",13.77,39.88,39.85,40.01,39.7,88.6,89.1,87.4,0.74,36.63,37.07,36.33,4.203,3.78,357,14.32,7.891,307.74,12.76,0.03569167,0.03886051,0.6934297
"2019-04-06 11:00:00",65320,"CKVY",13.77,39.82,39.99,40.32,39.7,88.4,89.8,87.5,0.736,36.86,37.55,36.45,4.614,4.38,5.947,14.86,7.891,331.4213,12.76,0.0385547,0.04241148,0.7152809
"2019-04-06 11:05:00",65321,"CKVY",13.78,40.62,40.24,40.69,39.82,87,89.2,86.6,0.748,36.92,37.78,36.45,4.94,4.821,348.7,16.92,7.453,365.5218,12.76,0.0385547,0.04241148,0.7152809
"2019-04-06 11:10:00",65322,"CKVY",13.78,40.38,40.39,40.56,40.25,84.2,86.9,84.2,0.717,36.28,36.97,35.98,4.858,4.826,2.312,18.42,7.672,402.5777,12.76,0.0385547,0.04241148,0.7152809
"2019-04-06 11:15:00",65323,"CKVY",13.78,40.56,40.53,40.81,40.32,83,85,82.8,0.712,36.1,36.59,35.63,5.134,4.941,358.2,14.43,9.64,423.1405,12.76,0.04647708,0.05147932,0.7348458
"2019-04-06 11:20:00",65324,"CKVY",13.78,40.81,40.63,40.87,40.44,83.1,84.5,82.4,0.719,35.96,36.52,35.56,5.688,5.409,1.141,16.26,9.21,444.0427,12.76,0.04647708,0.05147932,0.7348458
"2019-04-06 11:25:00",65325,"CKVY",13.78,40.81,40.81,40.93,40.62,81,83.5,80.6,0.701,35.79,36.24,35.21,6.224,6.019,6.784,10.12,9.86,458.277,12.76,0.04647708,0.05147932,0.7348458
"2019-04-06 11:30:00",65326,"CKVY",13.78,41.3,40.94,41.3,40.69,81,83.5,79.35,0.715,35.54,36.57,34.88,6.61,6.431,0.76,10.5,9.86,478.2633,12.76,0.05255196,0.05891293,0.751736
"2019-04-06 11:35:00",65327,"CKVY",13.78,42.17,41.88,42.35,41.18,79.9,82.3,75.75,0.729,35.67,36.77,34.74,6.55,6.573,350.6,12.97,9.64,556.5098,12.76,0.05255196,0.05891293,0.751736
"2019-04-06 11:40:00",65328,"CKVY",13.78,42.35,42.02,42.42,41.67,77.74,79.9,74.27,0.714,35.09,36.49,34.3,6.287,6.541,5.428,13.56,9.86,637.6575,12.76,0.05255196,0.05891293,0.751736
"2019-04-06 11:45:00",65329,"CKVY",13.78,42.66,42.6,43.03,42.04,76.23,79.25,73.83,0.709,35.47,36.69,34.35,6.136,6.218,357.8,14.2,9.64,726.3658,12.76,0.07866331,0.08792036,0.7649834
"2019-04-06 11:50:00",65330,"CKVY",13.78,43.28,42.99,43.4,42.48,75.54,77.81,73.72,0.719,35.9,36.74,35.02,5.871,6.004,317.3,21.3,7.453,701.6829,12.77,0.07866331,0.08792036,0.7649834
"2019-04-06 11:55:00",65331,"CKVY",13.78,43.77,43.7,44.45,43.15,69.91,76.61,66.27,0.678,35.01,36.48,33.36,6.159,5.805,309.8,12.18,10.3,656.4296,12.77,0.07866331,0.08792036,0.7649834
"2019-04-06 12:00:00",65332,"CKVY",13.78,44.44,44.38,44.88,43.52,66.68,73.65,66.65,0.664,35.2,36.87,33.64,6.117,6.148,321.3,14.73,9.64,695.9257,12.77,0.0773407,0.08732089,0.77453
"2019-04-06 12:05:00",65333,"CKVY",13.78,44.75,44.05,44.87,43.45,66.71,73.1,66.2,0.672,34.69,36.2,33.66,6.214,6.149,305.4,13.28,8.55,724.3555,12.77,0.0773407,0.08732089,0.77453
"2019-04-06 12:10:00",65334,"CKVY",13.78,44.25,45.16,45.86,44.13,68.84,71.48,61.08,0.68,34.63,36.82,32.77,5.875,6.186,336.2,22.7,8.77,847.5453,12.77,0.0773407,0.08732089,0.77453
"2019-04-06 12:15:00",65335,"CKVY",13.77,45.18,43.95,45.24,43.2,66.16,71.93,63.96,0.677,34.18,35.52,32.92,5.667,5.774,328.5,29.87,9.21,807.0875,12.77,0.08791759,0.09950321,0.7816097
"2019-04-06 12:20:00",65336,"CKVY",13.77,44.37,45.73,46.35,44.37,61.9,67.33,58.78,0.614,33.78,35.42,31.82,5.881,5.757,322.1,16.56,10.08,831.4015,12.77,0.08791759,0.09950321,0.7816097
"2019-04-06 12:25:00",65337,"CKVY",13.77,42.45,43.44,44.49,42.39,70.34,72.06,62.18,0.649,33.85,34.81,32.25,6.39,6.034,347.2,14.58,10.96,684.9681,12.77,0.08791759,0.09950321,0.7816097
"2019-04-06 12:30:00",65338,"CKVY",13.76,42.76,42.4,42.95,42.08,70.89,72.19,69.59,0.662,33.66,34.18,33.12,7.021,6.756,4.757,10.15,10.52,580.3149,12.77,0.06734119,0.07787926,0.7851025
"2019-04-06 12:35:00",65339,"CKVY",13.76,43.69,43.34,43.75,42.89,67.56,72.19,67.56,0.653,34.14,35.11,33.42,7.263,7.165,15.71,13.08,11.4,616.7445,12.77,0.06734119,0.07787926,0.7851025
"2019-04-06 12:40:00",65340,"CKVY",13.76,43.87,44.01,44.55,43.5,64.68,71.58,63.62,0.63,33.98,35.77,32.48,7.06,7.174,3.331,18.64,9.64,790.3076,12.77,0.06734119,0.07787926,0.7851025
"2019-04-06 12:45:00",65341,"CKVY",13.76,43.38,43.77,44.12,43.38,64.3,70.51,63.96,0.614,33.46,35.04,32.15,6.604,6.717,358.7,14.06,10.3,925.009,12.77,0.09596701,0.108607,0.7842128
"2019-04-06 12:50:00",65342,"CKVY",13.76,43.19,43.02,43.44,42.76,66.67,68.28,64.3,0.632,32.65,33.35,31.93,6.238,6.407,1.582,13.2,8.55,776.1571,12.77,0.09596701,0.108607,0.7842128
"2019-04-06 12:55:00",65343,"CKVY",13.76,43.25,43.05,43.32,42.76,64.06,67.87,64.06,0.609,32.45,33.19,31.85,5.936,6.192,359.5,14.52,9.43,551.9555,12.77,0.09596701,0.108607,0.7842128
"2019-04-06 13:00:00",65344,"CKVY",13.76,43.19,43.08,43.25,42.88,64.68,68.9,62.86,0.614,32.04,33.64,31.27,5.307,5.731,0.38,11.47,8.11,387.6196,12.77,0.04629245,0.05569544,0.7815974
"2019-04-06 13:05:00",65345,"CKVY",13.75,43.01,43.06,43.38,42.88,63.65,66.87,63.65,0.6,32.27,32.84,31.52,5.335,5.326,7.352,11.95,9.64,347.2975,12.76,0.04629245,0.05569544,0.7815974
"2019-04-06 13:10:00",65346,"CKVY",13.76,43.62,43.44,43.87,42.88,62.24,66.15,62.24,0.6,32.24,33.11,31.54,5.004,5.062,359.7,15.89,7.453,355.3062,12.76,0.04629245,0.05569544,0.7815974
"2019-04-06 13:15:00",65347,"CKVY",13.76,43.75,43.58,43.87,43.25,61.76,65.12,61.76,0.599,31.94,32.81,31.44,4.872,4.944,16.96,13.5,5.918,382.3842,12.76,0.05154945,0.06070827,0.7741763
"2019-04-06 13:20:00",65348,"CKVY",13.76,44.86,44.27,45.04,43.62,59.91,65.47,59.91,0.606,32.3,33.64,31.44,3.576,4.246,6.584,25.3,3.726,436.2927,12.76,0.05154945,0.06070827,0.7741763
"2019-04-06 13:25:00",65349,"CKVY",13.76,44.73,44.9,45.48,44.43,64.16,64.44,58.6,0.646,32.3,33.75,31.19,2.971,3.144,2.644,21.76,8.33,467.2083,12.76,0.05154945,0.06070827,0.7741763
"2019-04-06 13:30:00",65350,"CKVY",13.75,44.55,44.67,45.23,44.24,63.54,65.95,58.95,0.635,32.13,34.46,31.23,3.012,2.986,318.7,15.69,7.672,463.8788,12.76,0.05787448,0.06629591,0.7630064
"2019-04-06 13:35:00",65351,"CKVY",13.76,44.24,44.42,44.86,43.99,63.92,65.23,59.22,0.631,31.97,33.31,31,3.534,3.191,2.377,29.24,6.357,435.9967,12.77,0.05787448,0.06629591,0.7630064
"2019-04-06 13:40:00",65352,"CKVY",13.76,44.49,44.4,44.8,44.18,60.52,66.12,60.52,0.603,32.82,33.99,31.7,4.146,3.969,355.9,17.01,8.77,432.6228,12.77,0.05787448,0.06629591,0.7630064
"2019-04-06 13:45:00",65353,"CKVY",13.75,45.91,45.21,46.09,44.36,60.32,64.3,59.84,0.635,32.98,34.61,31.63,3.418,3.726,25.36,55.15,7.672,506.4986,12.77,0.06875813,0.07795893,0.7482291
"2019-04-06 13:50:00",65354,"CKVY",13.75,45.6,45.62,46.22,44.98,61.07,66.74,58.74,0.635,33.46,34.93,32.47,3.789,3.602,342.8,25.17,8.99,595.6384,12.77,0.06875813,0.07795893,0.7482291
"2019-04-06 13:55:00",65355,"CKVY",13.74,44.73,44.79,45.6,44.12,67.73,67.83,60.8,0.682,33.33,34.78,32.13,5.128,4.465,340.6,15.6,14.91,599.3729,12.77,0.06875813,0.07795893,0.7482291
"2019-04-06 14:00:00",65356,"CKVY",13.75,43.99,44.25,44.92,43.81,63.85,67.7,62.82,0.625,32.94,34.84,32.04,7.386,6.163,352.2,15.53,13.81,503.7789,12.77,0.05806794,0.06762627,0.7298813
"2019-04-06 14:05:00",65357,"CKVY",13.75,44.61,44.25,44.61,43.93,65.67,66.8,62.27,0.658,32.94,34.18,32,8.85,8.26,346.2,11.81,14.69,427.3727,12.77,0.05806794,0.06762627,0.7298813
"2019-04-06 14:10:00",65358,"CKVY",13.74,44.11,44.35,44.73,43.93,66.01,66.7,63.06,0.649,33.28,33.99,32.47,9.43,9.15,321,10.49,14.69,386.4184,12.76,0.05806794,0.06762627,0.7298813
"2019-04-06 14:15:00",65359,"CKVY",13.74,44.79,44.14,44.79,43.74,64.98,67.59,62.92,0.655,33.08,34.68,32.19,10.35,10.06,337.3,10.76,16.22,386.9104,12.76,0.04988151,0.06226002,0.709182
"2019-04-06 14:20:00",65360,"CKVY",13.75,44.48,44.54,44.97,44.05,62.96,65.39,61.38,0.627,32.84,33.84,31.73,11.19,10.73,335.6,11.03,17.1,384.0317,12.76,0.04988151,0.06226002,0.709182
"2019-04-06 14:25:00",65361,"CKVY",13.75,44.11,44.38,44.91,43.99,62.1,67.45,61.03,0.61,32.57,34.72,31.61,11.29,11.16,332.5,12.01,16,392.1741,12.76,0.04988151,0.06226002,0.709182
"2019-04-06 14:30:00",65362,"CKVY",13.75,43.74,43.94,44.24,43.62,62.54,65.12,61.38,0.606,32.1,33.09,31.42,10.79,10.96,341.7,17.13,14.69,390.9854,12.76,0.04999653,0.06407604,0.6858314
"2019-04-06 14:35:00",65363,"CKVY",13.75,43.62,43.66,43.86,43.49,62.72,65.43,60.97,0.605,32.03,32.92,31.1,10.14,10.41,348.1,13.88,14.69,375.5409,12.76,0.04999653,0.06407604,0.6858314
"2019-04-06 14:40:00",65364,"CKVY",13.76,43.44,43.63,43.87,43.37,62.79,64.47,60.8,0.601,31.67,32.59,30.89,9.85,10.06,347,12.92,14.69,368.3084,12.76,0.04999653,0.06407604,0.6858314
"2019-04-06 14:45:00",65365,"CKVY",13.76,43.5,43.45,43.62,43.25,63.58,66.29,61.66,0.61,31.79,33.08,31.1,9.57,9.78,345,10.79,13.81,361.3845,12.76,0.04646103,0.05958281,0.6595644
"2019-04-06 14:50:00",65366,"CKVY",13.76,43.75,43.75,44.06,43.44,60.66,65.88,60.39,0.588,31.99,33.03,30.91,9.13,9.35,341.9,10.6,12.28,338.07,12.76,0.04646103,0.05958281,0.6595644
"2019-04-06 14:55:00",65367,"CKVY",13.77,43.31,43.6,43.87,43.25,62.45,62.89,58.64,0.595,30.98,32.04,29.87,8.99,9.05,345.2,12.88,14.47,290.6847,12.76,0.04646103,0.05958281,0.6595644
"2019-04-06 15:00:00",65368,"CKVY",13.77,43.38,43.33,43.56,43.01,62.27,62.86,59.5,0.595,30.88,31.6,30.08,8.77,8.87,345.5,11.37,11.84,241.7752,12.76,0.03633426,0.04852276,0.6302962
"2019-04-06 15:05:00",65369,"CKVY",13.77,43.13,43.31,43.5,43.13,62.96,63.34,59.84,0.596,30.95,31.67,30.34,9.22,8.95,348.2,12.88,14.91,228.0534,12.76,0.03633426,0.04852276,0.6302962
"2019-04-06 15:10:00",65370,"CKVY",13.77,44.12,43.96,44.49,43.25,59.6,64.78,59.6,0.586,31.79,32.99,30.92,9.42,9.38,334,12.36,14.03,298.1075,12.76,0.03633426,0.04852276,0.6302962
"2019-04-06 15:15:00",65371,"CKVY",13.77,43.38,43.97,44.49,43.38,62.72,65.29,59.5,0.599,31.68,33.49,30.5,9.8,9.5,350.6,15.09,13.81,417.9386,12.76,0.0541186,0.06749509,0.5976773
"2019-04-06 15:20:00",65372,"CKVY",13.78,43.44,43.33,43.62,43.13,65.6,67.49,61.55,0.628,31.97,33.44,31.03,10.01,10.04,351.9,13.71,14.91,468.1854,12.76,0.0541186,0.06749509,0.5976773
"2019-04-06 15:25:00",65373,"CKVY",13.77,42.7,43.27,43.62,42.57,64.88,66.84,62.17,0.604,32.23,33.1,30.96,9.9,9.93,344.7,10.82,13.81,454.3773,12.76,0.0541186,0.06749509,0.5976773
"2019-04-06 15:30:00",65374,"CKVY",13.79,42.33,42.45,42.64,42.26,65.16,67.22,64.09,0.598,31.68,32.5,31.15,9.77,9.91,346.2,12.92,14.03,364.4624,12.76,0.04222319,0.05440972,0.5623185
"2019-04-06 15:35:00",65375,"CKVY",13.79,41.9,42.2,42.39,41.9,68.62,68.83,64.64,0.619,31.85,32.52,31.18,9.44,9.55,349.8,13.29,12.71,293.9953,12.76,0.04222319,0.05440972,0.5623185
"2019-04-06 15:40:00",65376,"CKVY",13.79,41.71,41.79,41.96,41.65,71.65,71.95,67.8,0.642,32.64,33.46,32,8.97,9.23,349.2,10.82,12.93,231.085,12.76,0.04222319,0.05440972,0.5623185
"2019-04-06 15:45:00",65377,"CKVY",13.79,41.22,41.53,41.84,41.22,70.2,72.81,70.2,0.617,32.95,33.59,32.26,8.51,8.81,1.607,12.74,12.71,191.3785,12.75,0.02792984,0.03740088,0.5246439
"2019-04-06 15:50:00",65378,"CKVY",13.79,41.22,41.23,41.34,41.03,72.13,72.71,70.14,0.634,32.62,33.19,32.18,7.6,8.04,6.083,11.97,10.3,165.4493,12.75,0.02792984,0.03740088,0.5246439
"2019-04-06 15:55:00",65379,"CKVY",13.79,41.28,41.19,41.34,41.03,75.66,75.66,71.68,0.667,33.24,34.19,32.73,7.289,7.357,5.868,10.93,10.96,158.2017,12.75,0.02792984,0.03740088,0.5246439
"2019-04-06 16:00:00",65380,"CKVY",13.8,41.77,41.53,41.77,41.28,72.98,75.8,71.75,0.656,33.89,34.39,33.19,7.179,7.186,1.916,11.19,11.4,188.9146,12.75,0.02798316,0.03555618,0.4847038
"2019-04-06 16:05:00",65381,"CKVY",13.8,42.82,42.2,42.88,41.59,71.4,73.98,69.1,0.668,33.65,34.29,33.03,7.026,7.131,4.598,10.75,8.55,246.3142,12.75,0.02798316,0.03555618,0.4847038
"2019-04-06 16:10:00",65382,"CKVY",13.79,43.69,43.28,43.69,42.76,68.93,72.16,65.64,0.667,33.64,34.81,32.54,6.571,6.828,358.5,13.64,9.21,346.7629,12.75,0.02798316,0.03555618,0.4847038
"2019-04-06 16:15:00",65383,"CKVY",13.8,43.01,43.34,43.81,42.95,66.19,68.9,64.95,0.624,32.75,34.11,32.14,6.343,6.458,358.2,14.65,11.18,427.1707,12.75,0.04674931,0.05610176,0.4434173
"2019-04-06 16:20:00",65384,"CKVY",13.8,42.89,43.02,43.26,42.76,66.91,68.08,65.54,0.627,32.78,33.39,32.14,6.327,6.297,9.18,12.37,8.99,416.912,12.76,0.04674931,0.05610176,0.4434173
"2019-04-06 16:25:00",65385,"CKVY",13.8,43.01,43.02,43.26,42.76,66.29,68.42,64.3,0.625,32.7,33.58,31.74,6.18,6.226,351.3,10.45,8.33,320.3955,12.76,0.04674931,0.05610176,0.4434173
"2019-04-06 16:30:00",65386,"CKVY",13.8,43.45,43.06,43.51,42.77,66.23,68.32,63.83,0.635,32.44,33.35,31.66,6.548,6.381,319.5,19.45,13.37,213.1541,12.76,0.02769185,0.03599541,0.4010193
"2019-04-06 16:35:00",65387,"CKVY",13.8,40.42,42.85,43.76,40.3,77.72,77.76,64.2,0.663,33.02,34.04,31.98,8.87,7.4,324.6,20.71,26.08,178.7258,12.76,0.02769185,0.03599541,0.4010193
"2019-04-06 16:40:00",65388,"CKVY",13.8,38.94,39.27,40.3,38.88,82.3,82.9,77.24,0.662,34.01,34.5,33.51,12.66,10.95,337.9,10.23,26.52,195.6905,12.76,0.02769185,0.03599541,0.4010193
"2019-04-06 16:45:00",65389,"CKVY",13.8,38.57,38.78,39.06,38.45,84.9,85.1,81.6,0.674,34.23,34.64,33.74,15.07,13.85,340.4,10.77,21.48,229.1116,12.75,0.02642165,0.0341711,0.3560794
"2019-04-06 16:50:00",65390,"CKVY",13.8,37.95,38.33,38.63,37.95,88.3,88.9,84.8,0.684,34.84,35.35,34.23,15.3,15.51,338.5,10.38,19.29,252.3351,12.75,0.02642165,0.0341711,0.3560794
"2019-04-06 16:55:00",65391,"CKVY",13.81,37.03,37.58,38.08,36.97,93.2,93.2,88.3,0.696,35.08,35.45,34.58,14.5,14.82,336.7,10.86,24.55,248.3559,12.75,0.02642165,0.0341711,0.3560794
"2019-04-06 17:00:00",65392,"CKVY",13.82,36.35,36.59,37.03,36.23,97,97.2,93.1,0.705,35.47,35.79,35.09,12.93,13.88,348.3,21.58,16.22,217.6648,12.75,0.01627799,0.01991163,0.3100516
"2019-04-06 17:05:00",65393,"CKVY",13.81,37.03,36.69,37.03,36.16,98,99.6,97,0.731,36.35,36.91,35.44,10.03,11.52,5.524,11.1,8.33,223.0891,12.75,0.01627799,0.01991163,0.3100516
"2019-04-06 17:10:00",65394,"CKVY",13.82,37.96,37.7,38.58,36.84,94,98.4,93.7,0.728,36.75,38.12,35.96,6.808,8.22,10.3,15.74,10.08,303.7854,12.75,0.01627799,0.01991163,0.3100516
"2019-04-06 17:15:00",65395,"CKVY",13.83,38.4,38.36,38.95,37.78,91.8,97.1,91.7,0.723,37.07,38.13,36.15,5.546,6.094,0.696,14.84,11.18,408.9504,12.76,0.03126281,0.03377603,0.2633752
"2019-04-06 17:20:00",65396,"CKVY",13.83,38.71,38.59,38.89,38.27,86.7,92.3,86.5,0.691,35.93,36.68,34.91,5.326,5.417,336.2,26.25,6.576,433.7869,12.76,0.03126281,0.03377603,0.2633752
"2019-04-06 17:25:00",65397,"CKVY",13.83,39.45,39.06,39.45,38.71,84.3,88.9,82.9,0.692,35.07,36.03,34.29,5.232,5.374,14.53,16.71,8.33,429.6809,12.76,0.03126281,0.03377603,0.2633752
"2019-04-06 17:30:00",65398,"CKVY",13.83,40.38,39.62,40.38,39.27,84.4,86.5,81.3,0.718,35.08,36.12,34.48,5.242,5.198,4.836,11.86,11.4,432.0707,12.76,0.04079475,0.04541655,0.2178285
"2019-04-06 17:35:00",65399,"CKVY",13.82,41.55,40.89,41.67,40.19,80,85.1,79.84,0.713,35.9,37.2,35.1,5.792,5.48,352.5,17.69,10.96,490.4603,12.76,0.04079475,0.04541655,0.2178285
"2019-04-06 17:40:00",65400,"CKVY",13.82,41.37,41.12,41.61,40.69,74.69,79.94,72.87,0.66,33.82,35.83,32.82,5.882,5.985,37.04,14.09,9.21,497.5248,12.76,0.04079475,0.04541655,0.2178285
"2019-04-06 17:45:00",65401,"CKVY",13.81,41.12,41.16,41.43,40.81,74.82,76.33,72.8,0.655,33.57,34.43,32.97,5.362,5.538,45.35,15.77,7.014,462.6737,12.76,0.04173336,0.04822852,0.1721644
"2019-04-06 17:50:00",65402,"CKVY",13.81,41.3,41.11,41.37,40.81,71.39,75.58,68.44,0.63,32.9,34.17,31.49,4.819,5.148,68.67,22.8,8.55,412.5866,12.76,0.04173336,0.04822852,0.1721644
"2019-04-06 17:55:00",65403,"CKVY",13.8,42.17,41.74,42.17,41.37,72.08,72.52,68.23,0.657,32.99,33.93,31.93,4.338,4.39,42,17.31,6.576,375.678,12.77,0.04173336,0.04822852,0.1721644
"2019-04-06 18:00:00",65404,"CKVY",13.79,41.92,42.18,42.54,41.8,70.57,73.38,67.86,0.638,33.23,34.62,32.33,4.943,4.588,4.855,12.68,10.3,359.5291,12.77,0.03509429,0.04163408,0.127461
"2019-04-06 18:05:00",65405,"CKVY",13.78,42.1,41.89,42.16,41.55,69.74,72.35,68.78,0.634,32.91,33.83,32.21,5.508,5.18,4.754,10.41,9.43,346.0561,12.77,0.03509429,0.04163408,0.127461
"2019-04-06 18:10:00",65406,"CKVY",13.78,42.4,42.28,42.65,41.97,67.54,70.15,66.37,0.622,32.55,33.18,31.73,6.051,5.916,9.07,10.82,7.672,329.603,12.77,0.03509429,0.04163408,0.127461
"2019-04-06 18:15:00",65407,"CKVY",13.78,42.71,42.31,42.71,42.09,67.3,69.01,65.31,0.627,32.15,33.1,31.5,5.402,5.817,31.88,16.17,8.11,313.3319,12.77,0.03035596,0.03780517,0.08457442
"2019-04-06 18:20:00",65408,"CKVY",13.78,42.27,42.43,42.84,42.15,68.77,69.49,63.97,0.63,32.18,33.08,31.1,5.562,5.49,343.6,12.6,9.43,299.0191,12.77,0.03035596,0.03780517,0.08457442
"2019-04-06 18:25:00",65409,"CKVY",13.77,42.09,42.28,42.58,42.02,70,73.16,68.49,0.636,33.33,34.52,32.55,5.538,5.462,351.9,14.9,8.33,280.9577,12.77,0.03035596,0.03780517,0.08457442
"2019-04-06 18:30:00",65410,"CKVY",13.78,42.45,42.25,42.52,42.08,69.55,71.75,69.07,0.641,33.29,33.78,32.75,5.647,5.63,358.5,10.92,7.891,262.7317,12.77,0.02480432,0.03173734,0.0461361
"2019-04-06 18:35:00",65411,"CKVY",13.78,42.27,42.37,42.7,42.15,67.19,70.62,66.16,0.615,32.53,33.71,31.68,5.134,5.383,6.297,14.58,8.11,248.1046,12.77,0.02480432,0.03173734,0.0461361
"2019-04-06 18:40:00",65412,"CKVY",13.78,42.15,42.14,42.33,41.9,67.84,71.54,66.84,0.618,32.59,33.64,31.78,5.106,5.175,7.941,23.26,7.014,233.2878,12.77,0.02480432,0.03173734,0.0461361
"2019-04-06 18:45:00",65413,"CKVY",13.55,41.34,41.74,42.27,41.16,70.89,72.19,67.87,0.626,32.91,33.8,32.25,4.846,4.843,353.3,14.48,8.11,208.3466,12.77,0.01741863,0.02359143,0.02019088
"2019-04-06 18:50:00",65414,"CKVY",13.52,41.83,41.53,41.9,41.28,70.41,72.33,69.58,0.634,32.84,33.3,32.24,4.427,4.648,342.4,16.65,5.699,177.9142,12.76,0.01741863,0.02359143,0.02019088
"2019-04-06 18:55:00",65415,"CKVY",13.78,42.33,42.17,42.57,41.77,67.52,71.71,67.11,0.62,32.83,34.04,32.17,3.893,4.12,326,15.18,5.48,156.4941,12.76,0.01741863,0.02359143,0.02019088
"2019-04-06 19:00:00",65416,"CKVY",13.73,42.02,42.31,42.51,42.02,69.34,71.47,66.98,0.629,32.84,33.95,32.05,3.51,3.789,327.2,19.03,5.261,150.789,12.76,0.008533834,0.01081344,0.00789524
"2019-04-06 19:05:00",65417,"CKVY",13.2,41.34,41.85,42.33,41.34,71.61,72.6,69.38,0.633,33.16,33.77,32.67,3.342,3.345,344.3,21.29,5.261,143.5172,12.76,0.008533834,0.01081344,0.00789524
"2019-04-06 19:10:00",65418,"CKVY",13.14,41.03,41.2,41.46,40.97,73.84,73.91,71.37,0.644,33.08,33.42,32.75,3.538,3.465,358.4,9.86,5.261,124.5066,12.76,0.008533834,0.01081344,0.00789524
"2019-04-06 19:15:00",65419,"CKVY",13.09,41.15,41.08,41.21,40.97,73.77,73.91,72.16,0.647,33.15,33.48,32.77,3.592,3.523,357.8,11.42,5.48,107.5756,12.76,0.005718776,0.007504595,0.001441599
"2019-04-06 19:20:00",65420,"CKVY",13.06,40.97,41.02,41.21,40.84,73.08,73.87,72.19,0.636,33.01,33.43,32.75,3.813,3.776,354.5,7.669,5.918,98.40939,12.76,0.005718776,0.007504595,0.001441599
"2019-04-06 19:25:00",65421,"CKVY",13.04,40.78,40.9,41.09,40.72,72.53,73.94,72.47,0.627,33.02,33.42,32.65,3.688,3.732,349.9,11.35,4.822,92.21545,12.76,0.005718776,0.007504595,0.001441599
"2019-04-06 19:30:00",65422,"CKVY",13.02,40.72,40.82,40.91,40.66,73.7,73.97,72.5,0.636,33,33.2,32.64,3.248,3.509,351.7,11.44,3.288,79.81422,12.76,0.00440052,0.00581009,2.5E-07
"2019-04-06 19:35:00",65423,"CKVY",13,40.16,40.5,40.78,40.1,74.52,74.83,73.67,0.629,32.9,33.31,32.61,2.455,2.822,344.5,10.37,3.288,62.90844,12.76,0.00440052,0.00581009,2.5E-07
"2019-04-06 19:40:00",65424,"CKVY",12.98,39.79,39.95,40.23,39.73,75.35,75.97,74.56,0.627,32.78,33.08,32.53,1.886,2.131,333,8.81,3.288,41.74719,12.76,0.00440052,0.00581009,2.5E-07
"2019-04-06 19:45:00",65425,"CKVY",12.97,38.74,39.37,39.79,38.68,79.7,79.88,75.35,0.636,32.9,33.24,32.57,1.626,1.762,317.8,21.53,2.63,22.77329,12.76,0.0003775197,0.0007805249,2.5E-07
"2019-04-06 19:50:00",65426,"CKVY",12.96,38.31,38.64,38.87,38.31,82.9,82.9,79.16,0.651,33.19,33.74,32.8,1.307,1.521,276.6,13.82,1.973,10.75617,12.76,0.0003775197,0.0007805249,2.5E-07
"2019-04-06 19:55:00",65427,"CKVY",12.95,38.5,38.45,38.68,38.25,81.5,82.9,80.5,0.645,33.35,33.7,32.98,0.788,1.106,259.3,8.81,1.096,7.948746,12.76,0.0003775197,0.0007805249,2.5E-07
"2019-04-06 20:00:00",65428,"CKVY",12.95,37.57,38.23,38.56,37.57,81.9,82.2,81.3,0.624,33.13,33.53,32.54,0.744,0.686,280.9,9.9,2.63,5.634979,12.75,-0.001612071,-0.002143106,2.5E-07
"2019-04-06 20:05:00",65429,"CKVY",12.94,36.59,37.1,37.63,36.53,83.9,83.9,81.8,0.615,32.3,32.63,32.04,1.354,0.97,293.7,2.508,3.507,3.668208,12.75,-0.001612071,-0.002143106,2.5E-07
"2019-04-06 20:10:00",65430,"CKVY",12.94,37.08,36.66,37.14,36.34,83.1,84.6,83.1,0.622,32.28,32.52,32.03,2.185,1.812,314.7,13.92,3.726,2.200619,12.75,-0.001612071,-0.002143106,2.5E-07
"2019-04-06 20:15:00",65431,"CKVY",12.93,37.21,37.08,37.21,36.9,83.7,84.3,82.8,0.629,32.56,32.92,32.23,2.597,2.436,328.8,7.32,3.288,1.155116,12.75,-0.00128953,-0.001573328,2.5E-07
"2019-04-06 20:20:00",65432,"CKVY",12.92,37.33,37.41,37.58,37.15,82.6,83.7,82.4,0.624,32.74,32.93,32.44,2.345,2.55,338.9,2.169,2.63,0.509768,12.75,-0.00128953,-0.001573328,2.5E-07
"2019-04-06 20:25:00",65433,"CKVY",12.92,37.03,37.08,37.33,36.84,82.9,85.1,82.6,0.619,32.61,33.04,32.2,1.523,1.867,319.6,41.06,1.315,0.170171,12.75,-0.00128953,-0.001573328,2.5E-07
"2019-04-06 20:30:00",65434,"CKVY",12.92,37.1,37.01,37.22,36.85,82.4,83.1,82,0.617,32.18,32.39,31.99,0.842,1.167,301.1,47.64,1.096,0.03323708,12.75,-0.001214281,-0.001448983,2.5E-07
"2019-04-06 20:35:00",65435,"CKVY",12.91,36.61,36.92,37.22,36.48,84.2,84.3,82.1,0.618,32.16,32.32,31.98,0.438,0.609,337.4,14.85,1.096,8.856333E-05,12.75,-0.001214281,-0.001448983,2.5E-07
"2019-04-06 20:40:00",65436,"CKVY",12.9,35.99,36.37,36.61,35.99,86,86,84.2,0.616,32.3,32.49,32.15,0.419,0.453,350,28.92,1.096,0,12.75,-0.001214281,-0.001448983,2.5E-07
"2019-04-06 20:45:00",65437,"CKVY",12.89,35.13,35.6,36.05,35,88.3,88.3,86,0.611,32.15,32.37,31.87,0.249,0.356,11.09,0.155,0,0,12.75,-0.002624722,-0.003889076,2.5E-07
"2019-04-06 20:50:00",65438,"CKVY",12.9,34.57,34.84,35.13,34.57,90.4,91.3,88.3,0.612,32.1,32.67,31.74,0.293,0.185,341.4,37.87,2.192,0,12.75,-0.002624722,-0.003889076,2.5E-07
"2019-04-06 20:55:00",65439,"CKVY",12.88,35,34.74,35.13,34.51,87.3,90.8,87.3,0.601,31.92,32.21,31.52,0.84,0.543,273.6,8.46,2.85,0,12.75,-0.002624722,-0.003889076,2.5E-07
"2019-04-06 21:00:00",65440,"CKVY",12.88,33.27,33.98,35.13,33.15,90.8,90.8,86.4,0.583,30.89,31.71,30.46,1.883,1.348,293.7,3.523,3.946,0,12.75,-0.002394691,-0.003451557,2.5E-07
"2019-04-06 21:05:00",65441,"CKVY",12.88,32.85,33.15,33.46,32.79,90.8,91.8,90.7,0.574,30.84,31.32,30.39,2.771,2.397,286,4.573,4.165,0,12.75,-0.002394691,-0.003451557,2.5E-07
"2019-04-06 21:10:00",65442,"CKVY",12.87,33.16,32.68,33.16,32.36,90.9,91.5,90.8,0.582,30.37,30.81,30,3.283,2.993,283.1,5.108,5.042,0,12.74,-0.002394691,-0.003451557,2.5E-07
"2019-04-06 21:15:00",65443,"CKVY",12.87,34.84,34.4,35.14,33.04,86.2,90.9,85.8,0.59,31.19,31.85,30.43,3.674,3.534,315.2,14.35,6.357,0,12.75,-0.0009869944,-0.001109916,2.5E-07
"2019-04-06 21:20:00",65444,"CKVY",12.88,33.67,34.27,34.84,33.67,88.4,88.4,86.2,0.578,30.84,31.15,30.45,3.497,3.61,345.1,8.4,3.946,0,12.75,-0.0009869944,-0.001109916,2.5E-07
"2019-04-06 21:25:00",65445,"CKVY",12.88,33.67,33.85,34.04,33.54,88.6,89.7,88.4,0.579,30.91,31.21,30.56,3.091,3.362,352.1,10.72,3.288,0,12.75,-0.0009869944,-0.001109916,2.5E-07
"2019-04-06 21:30:00",65446,"CKVY",12.88,31.94,33.02,33.73,31.88,93.3,93.3,88,0.568,30.2,30.74,29.61,2.865,2.738,105.3,84.4,7.453,0,12.75,-0.0007420097,-0.0007713123,2.5E-07
"2019-04-06 21:35:00",65447,"CKVY",12.87,31.32,31.64,32.06,31.26,96.4,96.4,93.3,0.573,30.46,30.72,30.24,3.26,3.093,154.2,7.328,6.357,0,12.75,-0.0007420097,-0.0007713123,2.5E-07
"2019-04-06 21:40:00",65448,"CKVY",12.86,30.59,30.89,31.32,30.46,97.8,97.8,96.4,0.564,30.17,30.42,29.9,3.747,3.464,133.5,8.5,4.603,0,12.74,-0.0007420097,-0.0007713123,2.5E-07
"2019-04-06 21:45:00",65449,"CKVY",12.87,30.34,30.33,30.59,30.09,100,100,97.8,0.571,30.01,30.34,29.87,3.855,3.993,93.9,11.64,5.042,0,12.74,-0.001342075,-0.00158245,2.5E-07
"2019-04-06 21:50:00",65450,"CKVY",12.86,30.78,30.57,30.84,30.28,99.2,100.2,99.1,0.577,30.51,30.7,30.26,3.878,3.868,88.9,6.592,5.261,0,12.74,-0.001342075,-0.00158245,2.5E-07
"2019-04-06 21:55:00",65451,"CKVY",12.86,31.46,31.15,31.52,30.71,99.7,100.2,99.2,0.596,31.09,31.5,30.53,3.479,3.705,87.2,14.66,3.069,0,12.74,-0.001342075,-0.00158245,2.5E-07
"2019-04-06 22:00:00",65452,"CKVY",12.86,31.95,31.74,32.07,31.33,98.1,99.7,98.1,0.598,31.42,31.68,31,2.712,3.139,7.91,32.79,2.85,0,12.74,-0.001545647,-0.001851273,2.5E-07
"2019-04-06 22:05:00",65453,"CKVY",12.86,32.82,32.27,32.88,31.89,97,98.3,97,0.613,31.75,32.17,31.43,1.883,2.229,304.3,16.14,1.973,0,12.74,-0.001545647,-0.001851273,2.5E-07
"2019-04-06 22:10:00",65454,"CKVY",12.85,32.69,32.89,33.19,32.69,93.6,97,93,0.588,31.6,32.16,30.9,1.613,1.723,290.5,12.95,2.411,0,12.74,-0.001545647,-0.001851273,2.5E-07
"2019-04-06 22:15:00",65455,"CKVY",12.85,30.1,31.12,32.82,30.1,97.1,97.1,91.4,0.549,29.52,31.2,28.76,2.122,1.83,261.7,11.28,4.165,0,12.74,-0.001784367,-0.00229854,2.5E-07
"2019-04-06 22:20:00",65456,"CKVY",12.85,30.11,30.07,30.35,29.86,99.8,100.2,97.1,0.564,29.8,30.39,29.24,2.337,2.32,245.6,23.13,3.726,0,12.74,-0.001784367,-0.00229854,2.5E-07
"2019-04-06 22:25:00",65457,"CKVY",12.85,29.74,29.92,30.17,29.74,99.8,99.9,99.7,0.556,29.87,30.12,29.68,1.872,2.157,234.3,9.68,1.096,0,12.74,-0.001784367,-0.00229854,2.5E-07
"2019-04-06 22:30:00",65458,"CKVY",12.85,29.24,29.38,29.8,29.06,100.1,100.2,99.5,0.547,29.37,29.77,29.07,1.637,1.675,109.6,43.28,3.726,0,12.74,-0.001875504,-0.00242151,2.5E-07
"2019-04-06 22:35:00",65459,"CKVY",12.84,28.93,29,29.3,28.75,100.2,100.2,100,0.54,29.03,29.34,28.77,1.912,1.709,123.1,5.814,3.507,0,12.74,-0.001875504,-0.00242151,2.5E-07
"2019-04-06 22:40:00",65460,"CKVY",12.84,29.61,29.1,29.74,28.75,100.2,100.2,100.1,0.555,29.13,29.77,28.78,2.45,2.131,71.59,21.11,2.63,0,12.74,-0.001875504,-0.00242151,2.5E-07
"2019-04-06 22:45:00",65461,"CKVY",12.83,29.74,29.73,29.86,29.61,100.2,100.2,100.1,0.558,29.76,29.9,29.63,2.352,2.519,46.56,6.589,3.507,0,12.74,-0.0018658,-0.002400965,2.5E-07
"2019-04-06 22:50:00",65462,"CKVY",12.83,29.18,29.42,29.74,29.12,100.2,100.2,100.1,0.546,29.45,29.77,29.14,2.178,2.125,265.8,46.44,5.042,0,12.74,-0.0018658,-0.002400965,2.5E-07
"2019-04-06 22:55:00",65463,"CKVY",12.83,28.63,28.74,29.24,28.38,100.1,100.2,100.1,0.533,28.77,29.28,28.4,2.613,2.415,224.7,9.04,4.165,0,12.74,-0.0018658,-0.002400965,2.5E-07
"2019-04-06 23:00:00",65464,"CKVY",12.83,29.18,28.97,29.24,28.63,100.1,100.2,100.1,0.545,29,29.28,28.64,3.332,2.916,216.4,5.029,5.48,0,12.74,-0.00175777,-0.002213048,2.5E-07
"2019-04-06 23:05:00",65465,"CKVY",12.83,29.87,29.55,29.87,29.12,100.2,100.2,100,0.561,29.58,29.9,29.14,3.801,3.713,212.8,4.394,5.042,0,12.74,-0.00175777,-0.002213048,2.5E-07
"2019-04-06 23:10:00",65466,"CKVY",12.83,30.36,30.12,30.36,29.74,100.2,100.2,100.1,0.573,30.15,30.4,29.78,3.204,3.547,187.9,42.65,3.069,0,12.74,-0.00175777,-0.002213048,2.5E-07
"2019-04-06 23:15:00",65467,"CKVY",12.82,28.51,29.1,30.37,28.39,100.1,100.2,98.5,0.531,28.99,30.41,28.35,2.8,3.058,70.6,5.097,4.384,0,12.74,-0.001554341,-0.00187124,2.5E-07
"2019-04-06 23:20:00",65468,"CKVY",12.82,28.51,28.45,28.7,28.2,100.1,100.2,100.1,0.531,28.48,28.74,28.23,2.697,2.67,97.8,11.97,5.042,0,12.74,-0.001554341,-0.00187124,2.5E-07
"2019-04-06 23:25:00",65469,"CKVY",12.82,28.57,28.48,28.64,28.27,100.2,100.2,100.1,0.532,28.51,28.68,28.29,3.626,3.163,102.5,11.74,5.042,0,12.74,-0.001554341,-0.00187124,2.5E-07
"2019-04-06 23:30:00",65470,"CKVY",12.82,29.19,28.99,29.32,28.51,100.2,100.2,100.1,0.546,29.02,29.36,28.53,3.638,3.61,77.32,4.601,3.726,0,12.74,-0.001588872,-0.0019347,2.5E-07
"2019-04-06 23:35:00",65471,"CKVY",12.82,29.13,29.32,29.5,29.13,100.1,100.2,100.1,0.544,29.35,29.54,29.15,3.368,3.55,73.53,3.004,3.726,0,12.74,-0.001588872,-0.0019347,2.5E-07
"2019-04-06 23:40:00",65472,"CKVY",12.82,29.26,29.4,29.56,29.13,100.1,100.2,100,0.547,29.43,29.6,29.15,2.769,3.047,89.6,10.21,3.288,0,12.75,-0.001588872,-0.0019347,2.5E-07
"2019-04-06 23:45:00",65473,"CKVY",12.81,28.58,28.95,29.38,28.51,100.1,100.2,100,0.532,28.98,29.42,28.54,1.845,2.312,141.4,42.83,1.754,0,12.75,-0.001650931,-0.002028753,2.5E-07
"2019-04-06 23:50:00",65474,"CKVY",12.81,27.1,27.67,28.58,26.97,100.2,100.2,100,0.501,27.7,28.6,27,1.697,1.804,262,10.03,3.288,0,12.75,-0.001650931,-0.002028753,2.5E-07
"2019-04-06 23:55:00",65475,"CKVY",12.81,27.28,27.23,27.41,27.03,100.2,100.2,100,0.505,27.26,27.43,27.05,1.872,1.778,221.5,4.111,3.726,0,12.75,-0.001650931,-0.002028753,2.5E-07
"2019-04-07 00:00:00",65476,"CKVY",12.8,27.41,27.29,27.47,27.16,100.2,100.2,100.1,0.507,27.32,27.5,27.18,2.541,2.172,219.2,2.784,3.069,0,12.75,-0.00183501,-0.002383442,2.5E-07
"2019-04-07 00:05:00",65477,"CKVY",12.79,27.47,27.43,27.53,27.29,100.1,100.2,100,0.508,27.46,27.58,27.31,2.362,2.457,200.4,11.41,2.63,0,12.75,-0.00183501,-0.002383442,2.5E-07
"2019-04-07 00:10:00",65478,"CKVY",12.8,27.91,27.71,27.97,27.41,100.2,100.2,100.1,0.518,27.74,28.01,27.43,2.146,2.245,186.7,8.06,3.507,0,12.75,-0.00183501,-0.002383442,2.5E-07
"2019-04-07 00:15:00",65479,"CKVY",12.79,27.29,27.62,27.97,27.29,100.2,100.2,100.1,0.505,27.65,28,27.31,1.429,1.824,114.4,36.76,1.534,0,12.75,-0.001771447,-0.00226361,2.5E-07
"2019-04-07 00:20:00",65480,"CKVY",12.79,27.29,27.26,27.35,27.1,100.2,100.2,100.1,0.505,27.29,27.39,27.11,1.235,1.229,201.4,27.63,2.63,0,12.75,-0.001771447,-0.00226361,2.5E-07
"2019-04-07 00:25:00",65481,"CKVY",12.79,27.1,27.16,27.35,26.98,100.1,100.2,100.1,0.501,27.19,27.38,27.01,0.719,1.011,180.6,26.43,2.192,0,12.75,-0.001771447,-0.00226361,2.5E-07
"2019-04-07 00:30:00",65482,"CKVY",12.79,26.73,26.91,27.17,26.67,100.1,100.2,100.1,0.493,26.94,27.2,26.68,1.143,0.876,139.6,16.99,2.192,0,12.74,-0.002118247,-0.002955124,2.5E-07
"2019-04-07 00:35:00",65483,"CKVY",12.79,26.3,26.52,26.73,26.24,100.1,100.2,100.1,0.484,26.55,26.78,26.26,1.225,1.318,149.8,34.87,2.411,0,12.74,-0.002118247,-0.002955124,2.5E-07
"2019-04-07 00:40:00",65484,"CKVY",12.79,26.55,26.45,26.61,26.24,100.1,100.2,100.1,0.489,26.48,26.65,26.26,1.053,1.121,12.17,5.858,1.096,0,12.74,-0.002118247,-0.002955124,2.5E-07
"2019-04-07 00:45:00",65485,"CKVY",12.79,26.61,26.62,26.74,26.49,100.1,100.2,100.1,0.491,26.64,26.77,26.5,0.593,0.844,84,73.27,0.877,0,12.74,-0.002066692,-0.002864885,2.5E-07
"2019-04-07 00:50:00",65486,"CKVY",12.78,26.8,26.66,26.92,26.43,100.2,100.2,100.1,0.495,26.69,26.96,26.45,0.383,0.423,194.4,23.84,1.534,0,12.75,-0.002066692,-0.002864885,2.5E-07
"2019-04-07 00:55:00",65487,"CKVY",12.78,26.3,26.48,26.92,26.18,100.1,100.2,100,0.484,26.51,26.95,26.21,0.758,0.5,258.2,11.46,2.192,0,12.74,-0.002066692,-0.002864885,2.5E-07
"2019-04-07 01:00:00",65488,"CKVY",12.77,25.93,26.13,26.37,25.87,100.1,100.2,100.1,0.477,26.16,26.39,25.9,1.334,1.03,261.9,4.127,2.63,0,12.74,-0.002246714,-0.003267682,2.5E-07
"2019-04-07 01:05:00",65489,"CKVY",12.78,26.43,26.13,26.43,25.87,100.1,100.2,100,0.487,26.16,26.46,25.88,1.933,1.652,252.8,4.888,3.069,0,12.74,-0.002246714,-0.003267682,2.5E-07
"2019-04-07 01:10:00",65490,"CKVY",12.77,25.93,26.17,26.43,25.87,100.1,100.2,100.1,0.477,26.2,26.46,25.88,2.452,2.252,265.4,10.87,3.507,0,12.74,-0.002246714,-0.003267682,2.5E-07
"2019-04-07 01:15:00",65491,"CKVY",12.77,26.31,26.06,26.31,25.75,100.1,100.2,100.1,0.485,26.09,26.34,25.78,2.99,2.744,252.9,10.27,4.165,0,12.74,-0.001693586,-0.002152743,2.5E-07
"2019-04-07 01:20:00",65492,"CKVY",12.77,26.49,26.32,26.56,26.18,100.1,100.2,100.1,0.488,26.35,26.59,26.2,3.176,3.038,226.3,11.48,4.165,0,12.75,-0.001693586,-0.002152743,2.5E-07
"2019-04-07 01:25:00",65493,"CKVY",12.75,26.93,26.76,27.05,26.43,100.2,100.2,100.1,0.497,26.79,27.09,26.45,3.643,3.35,247.5,4.671,5.261,0,12.75,-0.001693586,-0.002152743,2.5E-07
"2019-04-07 01:30:00",65494,"CKVY",12.77,26.87,26.97,27.05,26.8,100.1,100.2,100.1,0.496,27,27.09,26.83,3.788,3.764,256.9,14.26,5.261,0,12.75,-0.001459819,-0.001752489,2.5E-07
"2019-04-07 01:35:00",65495,"CKVY",12.76,25.32,25.65,26.93,24.89,100.1,100.2,100,0.465,25.68,26.96,24.91,3.856,3.84,282.8,5.187,4.165,0,12.75,-0.001459819,-0.001752489,2.5E-07
"2019-04-07 01:40:00",65496,"CKVY",12.75,25.88,26.19,26.62,25.38,100.1,100.2,100,0.476,26.21,26.65,25.39,3.214,3.666,275.7,13.06,4.165,0,12.75,-0.001459819,-0.001752489,2.5E-07
"2019-04-07 01:45:00",65497,"CKVY",12.75,26.31,25.69,26.31,25.2,100.1,100.2,100.1,0.484,25.71,26.34,25.22,2.838,2.941,357.2,22.79,3.726,0,12.75,-0.001406686,-0.001678935,2.5E-07
"2019-04-07 01:50:00",65498,"CKVY",12.75,27.05,26.71,27.11,26.12,100.1,100.2,100.1,0.5,26.74,27.14,26.15,2.445,2.672,30.08,3.218,2.85,0,12.75,-0.001406686,-0.001678935,2.5E-07
"2019-04-07 01:55:00",65499,"CKVY",12.75,27.11,27.35,27.55,27.11,100.1,100.2,100.1,0.501,27.37,27.56,27.13,2.395,2.352,17.6,6.591,2.63,0,12.75,-0.001406686,-0.001678935,2.5E-07
"2019-04-07 02:00:00",65500,"CKVY",12.75,27.61,27.35,27.67,27.05,100.1,100.2,100.1,0.511,27.38,27.7,27.07,1.964,2.205,342.6,14.28,1.973,0,12.75,-0.001689765,-0.002127686,2.5E-07
"2019-04-07 02:05:00",65501,"CKVY",12.74,27.3,27.58,27.79,27.3,100.1,100.2,100.1,0.505,27.61,27.82,27.31,2.008,1.945,316.9,3.728,3.069,0,12.75,-0.001689765,-0.002127686,2.5E-07
"2019-04-07 02:10:00",65502,"CKVY",12.74,27.3,27.42,27.55,27.3,100.1,100.2,100,0.505,27.44,27.59,27.31,1.836,1.924,329.5,3.364,2.63,0,12.75,-0.001689765,-0.002127686,2.5E-07
"2019-04-07 02:15:00",65503,"CKVY",12.74,26.93,27.24,27.48,26.8,100.1,100.2,100.1,0.497,27.27,27.52,26.83,1.624,1.802,281.2,47.84,1.754,0,12.75,-0.001843032,-0.00239815,2.5E-07
"2019-04-07 02:20:00",65504,"CKVY",12.74,26.68,26.84,27.05,26.56,100.1,100.2,100,0.492,26.87,27.07,26.57,1.32,1.439,155.6,37.07,2.85,0,12.75,-0.001843032,-0.00239815,2.5E-07
"2019-04-07 02:25:00",65505,"CKVY",12.73,26.81,26.6,26.81,26.43,100.1,100.2,100.1,0.495,26.63,26.84,26.45,1.448,1.354,133.1,13.53,2.63,0,12.75,-0.001843032,-0.00239815,2.5E-07
"2019-04-07 02:30:00",65506,"CKVY",12.73,26,26.35,26.93,25.88,100.1,100.2,100.1,0.479,26.38,26.97,25.9,1.72,1.54,122,6.185,2.63,0,12.75,-0.001944471,-0.002612767,2.5E-07
"2019-04-07 02:35:00",65507,"CKVY",12.73,26.81,26.28,26.81,25.76,100.1,100.2,100,0.495,26.3,26.84,25.78,1.295,1.568,194,29.54,1.096,0,12.75,-0.001944471,-0.002612767,2.5E-07
"2019-04-07 02:40:00",65508,"CKVY",12.72,26.19,27.06,27.55,26.13,100.1,100.2,100.1,0.482,27.09,27.59,26.15,1.269,1.182,236.8,22.96,3.726,0,12.75,-0.001944471,-0.002612767,2.5E-07
"2019-04-07 02:45:00",65509,"CKVY",12.72,25.58,25.52,26.19,25.2,100.1,100.2,100.1,0.47,25.54,26.23,25.24,1.793,1.541,279.4,15.81,4.603,0,12.75,-0.001933601,-0.002599697,2.5E-07
"2019-04-07 02:50:00",65510,"CKVY",12.71,25.82,26.19,26.69,25.58,100.2,100.2,100,0.475,26.22,26.72,25.61,2.855,2.408,306.1,15.25,6.795,0,12.75,-0.001933601,-0.002599697,2.5E-07
"2019-04-07 02:55:00",65511,"CKVY",12.72,25.15,25.38,25.82,24.96,100.2,100.2,100.1,0.462,25.41,25.87,24.98,3.077,3.071,297.8,6.025,3.288,0,12.75,-0.001933601,-0.002599697,2.5E-07
"2019-04-07 03:00:00",65512,"CKVY",12.71,25.27,25.03,25.33,24.84,100.1,100.2,100.1,0.464,25.05,25.36,24.85,2.421,2.729,30.5,45.78,2.192,0,12.75,-0.001542844,-0.001903055,2.5E-07
"2019-04-07 03:05:00",65513,"CKVY",12.71,24.84,25.06,25.45,24.65,100.2,100.2,100,0.456,25.09,25.49,24.67,1.924,2.076,152.3,21.98,3.069,0,12.75,-0.001542844,-0.001903055,2.5E-07
"2019-04-07 03:10:00",65514,"CKVY",12.7,25.58,25.3,25.7,24.84,100.1,100.2,100.1,0.47,25.33,25.74,24.86,1.445,1.681,197.8,9.58,2.411,0,12.75,-0.001542844,-0.001903055,2.5E-07
"2019-04-07 03:15:00",65515,"CKVY",12.71,24.46,24.97,25.83,24.28,100.1,100.2,100.1,0.449,25,25.86,24.31,1.959,1.672,258.8,12.98,3.946,0,12.75,-0.001757465,-0.002289663,2.5E-07
"2019-04-07 03:20:00",65516,"CKVY",12.7,24.09,24.5,24.96,23.97,100.2,100.2,100.1,0.442,24.53,25,23.99,2.588,2.308,256.3,5.781,4.603,0,12.75,-0.001757465,-0.002289663,2.5E-07
"2019-04-07 03:25:00",65517,"CKVY",12.7,24.65,24.44,24.71,24.09,100.2,100.2,100.1,0.452,24.47,24.75,24.11,3.318,2.956,251.6,9.6,4.384,0,12.75,-0.001757465,-0.002289663,2.5E-07
"2019-04-07 03:30:00",65518,"CKVY",12.68,25.89,25.2,26.01,24.53,100.2,100.2,100.1,0.476,25.22,26.03,24.55,3.525,3.453,223.4,18.11,6.138,0,12.75,-0.001471561,-0.001797188,2.5E-07
"2019-04-07 03:35:00",65519,"CKVY",12.69,25.33,25.47,25.95,25.08,100.1,100.2,100.1,0.465,25.5,25.98,25.1,2.965,3.255,253.2,24.08,5.48,0,12.75,-0.001471561,-0.001797188,2.5E-07
"2019-04-07 03:40:00",65520,"CKVY",12.69,25.33,25.42,25.58,25.33,100.1,100.2,100.1,0.465,25.45,25.61,25.35,2.113,2.58,246.9,9.63,1.754,0,12.75,-0.001471561,-0.001797188,2.5E-07
"2019-04-07 03:45:00",65521,"CKVY",12.68,24.84,25.26,25.52,24.84,100.1,100.2,100.1,0.456,25.28,25.55,24.85,1.424,1.714,336.7,30.29,2.63,0,12.75,-0.001585154,-0.001976971,2.5E-07
"2019-04-07 03:50:00",65522,"CKVY",12.68,24.34,24.41,24.84,24.09,100.1,100.2,100.1,0.446,24.44,24.88,24.11,1.227,1.308,9.33,14.27,2.63,0,12.75,-0.001585154,-0.001976971,2.5E-07
"2019-04-07 03:55:00",65523,"CKVY",12.68,24.9,24.71,25.08,24.28,100.1,100.2,100.1,0.457,24.74,25.12,24.3,1.714,1.41,342.5,7.117,3.288,0,12.75,-0.001585154,-0.001976971,2.5E-07
"2019-04-07 04:00:00",65524,"CKVY",12.66,25.39,25.26,25.58,24.84,100.2,100.2,100.1,0.467,25.28,25.61,24.85,1.836,1.866,306.2,19.82,3.069,0,12.75,-0.001828064,-0.002431851,2.5E-07
"2019-04-07 04:05:00",65525,"CKVY",12.66,24.65,25.27,25.52,24.59,100.1,100.2,100.1,0.452,25.3,25.55,24.61,1.884,1.796,298.4,11.8,3.069,0,12.75,-0.001828064,-0.002431851,2.5E-07
"2019-04-07 04:10:00",65526,"CKVY",12.67,23.85,24.18,24.65,23.72,100.2,100.2,100.1,0.437,24.21,24.68,23.74,2.032,1.981,297.9,19.3,3.507,0,12.75,-0.001828064,-0.002431851,2.5E-07
"2019-04-07 04:15:00",65527,"CKVY",12.67,24.34,24.34,24.71,23.78,100.1,100.2,100.1,0.446,24.36,24.75,23.8,2.742,2.313,273,12.34,5.918,0,12.75,-0.001671625,-0.002143325,2.5E-07
"2019-04-07 04:20:00",65528,"CKVY",12.66,25.58,25.02,25.7,24.28,100.1,100.2,100.1,0.47,25.05,25.74,24.3,3.77,3.345,272.7,8.07,5.918,0,12.75,-0.001671625,-0.002143325,2.5E-07
"2019-04-07 04:25:00",65529,"CKVY",12.66,25.02,25.03,25.7,24.59,100.1,100.2,100.1,0.459,25.06,25.74,24.61,4.024,3.931,278.5,9.42,4.603,0,12.75,-0.001671625,-0.002143325,2.5E-07
"2019-04-07 04:30:00",65530,"CKVY",12.66,25.39,25.28,25.58,24.96,100.1,100.2,100.1,0.466,25.3,25.62,24.98,3.914,4.005,278.2,6.282,4.384,0,12.75,-0.001329234,-0.0015675,2.5E-07
"2019-04-07 04:35:00",65531,"CKVY",12.66,24.78,25.18,25.46,24.71,100.2,100.2,100.1,0.455,25.21,25.49,24.73,3.408,3.648,254.7,6.108,4.384,0,12.75,-0.001329234,-0.0015675,2.5E-07
"2019-04-07 04:40:00",65532,"CKVY",12.66,24.59,24.46,24.84,24.22,100.2,100.2,100.1,0.451,24.48,24.86,24.24,2.995,3.219,246.8,3.997,3.288,0,12.75,-0.001329234,-0.0015675,2.5E-07
"2019-04-07 04:45:00",65533,"CKVY",12.64,24.71,24.53,24.77,24.34,100.1,100.2,100.1,0.453,24.55,24.79,24.37,2.179,2.594,216.6,16.63,1.754,0,12.75,-0.001421141,-0.001715619,2.5E-07
"2019-04-07 04:50:00",65534,"CKVY",12.64,23.85,24.18,24.84,23.72,100.2,100.2,100.1,0.437,24.21,24.86,23.74,1.92,2.031,122.7,11.76,3.069,0,12.75,-0.001421141,-0.001715619,2.5E-07
"2019-04-07 04:55:00",65535,"CKVY",12.63,23.6,23.55,23.85,23.35,100.1,100.2,100.1,0.433,23.57,23.88,23.37,1.585,1.729,137,5.473,1.973,0,12.75,-0.001421141,-0.001715619,2.5E-07
"2019-04-07 05:00:00",65536,"CKVY",12.63,24.53,23.82,24.53,23.47,100.1,100.2,100.1,0.45,23.85,24.55,23.49,1.627,1.571,195.7,29.61,2.192,0,12.75,-0.001706376,-0.002223038,2.5E-07
"2019-04-07 05:05:00",65537,"CKVY",12.63,24.09,24.29,24.77,23.97,100.1,100.2,100.1,0.442,24.31,24.81,23.99,1.304,1.425,325,49.14,2.63,0,12.75,-0.001706376,-0.002223038,2.5E-07
"2019-04-07 05:10:00",65538,"CKVY",12.63,24.65,24.43,24.65,23.97,100.2,100.2,100.1,0.452,24.45,24.68,23.99,0.966,1.138,317.1,17.57,1.096,0,12.75,-0.001706376,-0.002223038,2.5E-07
"2019-04-07 05:15:00",65539,"CKVY",12.62,24.46,24.47,24.65,24.28,100.2,100.2,100.1,0.449,24.49,24.68,24.3,0.603,0.794,331.2,43.55,0.877,0,12.75,-0.001947482,-0.002683904,2.5E-07
"2019-04-07 05:20:00",65540,"CKVY",12.63,24.65,24.5,24.65,24.28,100.1,100.2,100.1,0.452,24.52,24.68,24.29,0.141,0.393,14.24,51.47,1.096,0,12.75,-0.001947482,-0.002683904,2.5E-07
"2019-04-07 05:25:00",65541,"CKVY",12.63,24.65,24.7,24.84,24.59,100.1,100.2,100.1,0.452,24.72,24.87,24.6,0.244,0.205,199.7,8.62,1.534,0,12.75,-0.001947482,-0.002683904,2.5E-07
"2019-04-07 05:30:00",65542,"CKVY",12.62,24.84,24.74,24.96,24.59,100.1,100.2,100.1,0.456,24.76,24.99,24.61,0.302,0.253,197,0.112,1.315,0,12.75,-0.00232806,-0.003552892,2.5E-07
"2019-04-07 05:35:00",65543,"CKVY",12.61,24.96,24.93,25.02,24.71,100.2,100.2,100.1,0.458,24.95,25.06,24.73,0.611,0.45,197.1,0.124,1.534,0,12.75,-0.00232806,-0.003552892,2.5E-07
"2019-04-07 05:40:00",65544,"CKVY",12.62,24.34,24.79,25.02,24.34,100.1,100.2,100.1,0.446,24.82,25.05,24.36,0.954,0.686,214.7,13.73,2.63,0,12.75,-0.00232806,-0.003552892,2.5E-07
"2019-04-07 05:45:00",65545,"CKVY",12.62,23.23,23.65,24.4,23.11,100.1,100.2,100.1,0.426,23.67,24.42,23.13,1.76,1.368,232.3,9.13,3.288,0,12.75,-0.002062583,-0.00292925,0.0002523601
"2019-04-07 05:50:00",65546,"CKVY",12.62,23.29,23.29,23.48,23.04,100.1,100.2,100,0.427,23.31,23.51,23.07,1.947,1.932,163.4,33.16,3.507,0,12.75,-0.002062583,-0.00292925,0.0002523601
"2019-04-07 05:55:00",65547,"CKVY",12.62,23.6,23.37,23.6,23.11,100.1,100.2,100.1,0.433,23.39,23.64,23.13,1.711,1.897,74.14,36.61,1.534,0,12.75,-0.002062583,-0.00292925,0.0002523601
"2019-04-07 06:00:00",65548,"CKVY",12.62,23.61,23.53,23.67,23.36,100.1,100.2,100.1,0.433,23.56,23.69,23.37,0.96,1.362,323,36.1,1.315,0,12.75,-0.001698185,-0.002218075,0.004449818
"2019-04-07 06:05:00",65549,"CKVY",12.61,24.78,24.2,24.78,23.55,100.1,100.2,100.1,0.455,24.22,24.82,23.56,1.143,1.002,215.3,19.13,3.069,0,12.75,-0.001698185,-0.002218075,0.004449818
"2019-04-07 06:10:00",65550,"CKVY",12.6,24.04,24.54,24.85,23.98,100.1,100.2,100.1,0.441,24.56,24.87,24,1.436,1.273,153.8,24.65,2.63,0,12.75,-0.001698185,-0.002218075,0.004449818
"2019-04-07 06:15:00",65551,"CKVY",12.6,23.61,23.54,24.04,23.24,100.1,100.2,100.1,0.433,23.57,24.06,23.26,1.622,1.559,157.1,29.45,2.192,0,12.76,0.0001015929,0.0001042461,0.0138267
"2019-04-07 06:20:00",65552,"CKVY",12.61,24.48,23.99,24.48,23.49,100.1,100.2,100.1,0.449,24.02,24.5,23.51,2.147,1.82,230.6,6.973,5.042,0,12.76,0.0001015929,0.0001042461,0.0138267
"2019-04-07 06:25:00",65553,"CKVY",12.6,25.71,25.26,25.96,24.35,100.1,100.2,100.1,0.473,25.28,25.99,24.37,2.902,2.524,182.4,17.34,6.357,0,12.76,0.0001015929,0.0001042461,0.0138267
"2019-04-07 06:30:00",65554,"CKVY",12.6,25.78,25.72,25.9,25.53,100.1,100.2,100.1,0.474,25.74,25.93,25.55,3.888,3.323,189.4,8.46,5.261,0,12.76,9.159872E-05,8.992634E-05,0.03312543
"2019-04-07 06:35:00",65555,"CKVY",12.59,25.71,25.88,26.15,25.59,100.1,100.2,100.1,0.473,25.91,26.18,25.61,4.129,4.117,182.3,7.377,7.453,0.0002932934,12.76,9.159872E-05,8.992634E-05,0.03312543
"2019-04-07 06:40:00",65556,"CKVY",12.6,25.84,25.69,25.84,25.47,100.1,100.2,100.1,0.475,25.71,25.88,25.49,4.102,4.093,186.4,6.806,5.699,0.0433314,12.76,9.159872E-05,8.992634E-05,0.03312543
"2019-04-07 06:45:00",65557,"CKVY",12.59,26.27,26,26.33,25.78,100.1,100.2,100.1,0.484,26.03,26.37,25.8,4.016,4.12,186.9,6.309,5.261,0.1977937,12.76,0.0001076498,0.0001028588,0.06763951
"2019-04-07 06:50:00",65558,"CKVY",12.6,26.58,26.46,26.7,26.15,100.1,100.2,100.1,0.49,26.49,26.73,26.16,3.525,3.737,195.9,8.25,4.384,0.5576412,12.76,0.0001076498,0.0001028588,0.06763951
"2019-04-07 06:55:00",65559,"CKVY",12.59,26.58,26.65,26.83,26.46,99.3,100.2,99.3,0.486,26.63,26.84,26.36,3.456,3.504,184.3,8.2,5.261,1.144753,12.76,0.0001076498,0.0001028588,0.06763951
"2019-04-07 07:00:00",65560,"CKVY",12.59,25.96,26.12,26.58,25.9,100.1,100.2,99.2,0.478,26.06,26.42,25.83,3.439,3.47,163,6.519,4.603,1.921857,12.76,0.0003143542,0.0003388184,0.109512
"2019-04-07 07:05:00",65561,"CKVY",12.59,25.77,25.7,25.96,25.53,100.1,100.2,100,0.474,25.72,26,25.55,3.448,3.38,138.5,7.732,3.726,3.186274,12.76,0.0003143542,0.0003388184,0.109512
"2019-04-07 07:10:00",65562,"CKVY",12.61,25.46,25.64,25.84,25.4,100.1,100.2,100.1,0.468,25.67,25.86,25.42,2.966,3.273,107.7,14.23,3.726,5.589077,12.76,0.0003143542,0.0003388184,0.109512
"2019-04-07 07:15:00",65563,"CKVY",12.61,25.03,25.33,25.65,24.91,100.2,100.2,100.1,0.46,25.35,25.68,24.93,2.78,2.853,114.4,16.96,4.603,9.56429,12.76,0.001083282,0.001140871,0.1546038
"2019-04-07 07:20:00",65564,"CKVY",12.63,24.84,24.72,25.09,24.53,100.1,100.2,100.1,0.456,24.74,25.11,24.55,2.772,2.782,146,10.83,5.042,14.13402,12.76,0.001083282,0.001140871,0.1546038
"2019-04-07 07:25:00",65565,"CKVY",12.65,25.83,25.39,25.89,24.78,100.1,100.2,100.1,0.475,25.42,25.92,24.8,3.544,3.085,163.9,6.726,5.918,26.56234,12.76,0.001083282,0.001140871,0.1546038
"2019-04-07 07:30:00",65566,"CKVY",12.66,25.71,25.82,25.95,25.64,99.5,100.2,99.5,0.47,25.82,25.98,25.52,4.154,3.826,158,5.278,5.918,44.95832,12.76,0.004697111,0.004977906,0.201059
"2019-04-07 07:35:00",65567,"CKVY",12.67,25.83,25.59,25.83,25.46,99.5,99.5,99.1,0.472,25.43,25.71,25.24,4.218,4.267,146.7,4.468,4.822,66.14636,12.76,0.004697111,0.004977906,0.201059
"2019-04-07 07:40:00",65568,"CKVY",12.68,27.19,26.36,27.19,25.7,100.1,100.2,99.5,0.503,26.37,27.22,25.59,3.592,3.896,158.8,9.78,4.384,82.46058,12.76,0.004697111,0.004977906,0.201059
"2019-04-07 07:45:00",65569,"CKVY",12.7,27.81,27.45,27.81,27.19,99.1,100.2,99.1,0.51,27.38,27.62,27.21,2.939,3.257,192.5,8.47,4.384,95.52876,12.76,0.00739518,0.007869782,0.2475549
"2019-04-07 07:50:00",65570,"CKVY",12.7,28.18,28.01,28.18,27.62,98,99.2,97.9,0.512,27.69,27.96,27.39,3.223,2.986,188.7,6.147,5.261,109.0073,12.77,0.00739518,0.007869782,0.2475549
"2019-04-07 07:55:00",65571,"CKVY",12.73,28.05,28.04,28.49,27.68,98.6,98.6,97.3,0.513,27.49,27.97,27.09,3.213,3.294,204.6,10.81,3.946,122.8969,12.77,0.00739518,0.007869782,0.2475549
"2019-04-07 08:00:00",65572,"CKVY",12.76,27.62,27.87,28.3,27.56,97.9,98.8,97.4,0.5,27.41,28,26.98,3.107,3.131,256.6,31.46,5.042,137.5051,12.77,0.01109454,0.01191969,0.2937806
"2019-04-07 08:05:00",65573,"CKVY",12.8,28.18,27.77,28.24,27.5,99.5,99.7,97.8,0.52,27.45,28.16,27.05,2.912,3.02,254.9,16.54,5.042,153.2711,12.78,0.01109454,0.01191969,0.2937806
"2019-04-07 08:10:00",65574,"CKVY",12.89,29.72,28.87,29.79,28.05,100.1,100.2,99.5,0.557,28.83,29.81,27.93,2.802,2.89,229.5,18.51,4.165,173.8858,12.78,0.01109454,0.01191969,0.2937806
"2019-04-07 08:15:00",65575,"CKVY",13.13,31.52,30.5,31.52,29.79,96.6,100.2,96.6,0.579,30.12,30.72,29.58,2.168,2.537,189.8,10.9,1.534,197.8859,12.78,0.01619609,0.01727559,0.3392133
"2019-04-07 08:20:00",65576,"CKVY",13.38,32.01,31.78,32.01,31.33,89.1,96.6,89.1,0.544,29.87,30.67,29.08,1.366,1.816,158.8,14.99,1.754,221.3564,12.78,0.01619609,0.01727559,0.3392133
"2019-04-07 08:25:00",65577,"CKVY",13.62,32.26,32.14,32.57,31.76,87,89.7,87,0.537,29.19,29.81,28.66,0.738,0.954,154.3,9.67,1.315,227.0844,12.78,0.01619609,0.01727559,0.3392133
"2019-04-07 08:30:00",65578,"CKVY",13.62,31.76,32.01,32.32,31.64,87.2,88,86.3,0.527,28.6,29.11,28.27,0.781,0.728,122.4,17.27,1.534,229.3903,12.78,0.02091294,0.02264284,0.3840745
"2019-04-07 08:35:00",65579,"CKVY",13.61,32.01,31.84,32.01,31.7,87,89,86.6,0.532,28.67,29.06,28.26,0.475,0.626,103.5,0.071,0.877,209.5326,12.78,0.02091294,0.02264284,0.3840745
"2019-04-07 08:40:00",65580,"CKVY",13.72,32.07,32.04,32.26,31.76,87.6,88.8,86.4,0.537,28.79,29.32,28.19,0.428,0.465,154,37.68,1.315,195.4955,12.78,0.02091294,0.02264284,0.3840745
"2019-04-07 08:45:00",65581,"CKVY",14.07,31.82,31.94,32.14,31.76,89.7,89.7,87.6,0.544,28.95,29.34,28.61,0.363,0.417,212.5,10.46,1.754,187.9457,12.78,0.01987466,0.02137257,0.4281802
"2019-04-07 08:50:00",65582,"CKVY",13.97,32.99,32.52,33.12,31.82,88,90.7,87.5,0.559,29.69,30.06,29.14,0.644,0.494,199.1,14.39,1.973,220.0231,12.78,0.01987466,0.02137257,0.4281802
"2019-04-07 08:55:00",65583,"CKVY",13.91,32.87,32.94,33.24,32.74,88.2,89.2,87.1,0.558,29.77,30.33,29.35,0.945,0.823,133.1,6.711,1.973,270.6711,12.78,0.01987466,0.02137257,0.4281802
"2019-04-07 09:00:00",65584,"CKVY",13.88,32.25,32.43,32.93,32.12,90.3,90.8,88,0.557,29.6,29.98,29.33,1.487,1.19,131,6.547,3.069,287.5634,12.78,0.02895057,0.03113578,0.4698891
"2019-04-07 09:05:00",65585,"CKVY",13.83,32.99,32.62,33.05,32.12,88.2,91.2,88.2,0.561,29.97,30.48,29.49,1.918,1.733,139.1,6.196,2.85,303.3943,12.78,0.02895057,0.03113578,0.4698891
"2019-04-07 09:10:00",65586,"CKVY",13.82,34.9,34.01,34.96,32.86,83.4,88.3,83.4,0.572,30.27,30.74,29.77,1.934,1.912,138.7,10.55,2.63,325.2108,12.78,0.02895057,0.03113578,0.4698891
"2019-04-07 09:15:00",65587,"CKVY",13.8,36.94,36.16,37.07,34.84,77.59,83.7,76.56,0.577,30.54,31,30,1.223,1.594,135,19.36,1.315,380.8052,12.78,0.03800704,0.04125781,0.509954
"2019-04-07 09:20:00",65588,"CKVY",13.81,35.95,36.26,37.01,35.83,77.93,78.89,76.15,0.557,29.9,30.72,29.45,0.712,0.936,196.9,21.04,1.534,379.2258,12.78,0.03800704,0.04125781,0.509954
"2019-04-07 09:25:00",65589,"CKVY",13.81,35.76,35.81,36.07,35.58,80.1,80.1,76,0.569,29.49,30.27,28.83,1.018,0.804,149.1,17.44,3.946,329.6151,12.79,0.03800704,0.04125781,0.509954
"2019-04-07 09:30:00",65590,"CKVY",13.8,35.88,35.77,36.07,35.58,79.64,83.5,78.68,0.568,30.44,31.2,29.74,1.945,1.497,135.1,13.64,4.822,303.6935,12.79,0.03357959,0.03653624,0.5486519
"2019-04-07 09:35:00",65591,"CKVY",13.8,35.26,35.33,35.95,34.89,80.8,82.6,76.96,0.562,29.69,30.58,28.75,3.016,2.514,128.6,8.46,5.261,313.8197,12.79,0.03357959,0.03653624,0.5486519
"2019-04-07 09:40:00",65592,"CKVY",13.8,35.56,35.35,35.56,35.19,74.65,82.4,74.65,0.526,29.45,30.64,28.14,3.34,3.244,142.3,14.61,5.261,336.8554,12.79,0.03357959,0.03653624,0.5486519
"2019-04-07 09:45:00",65593,"CKVY",13.81,36.06,35.78,36.12,35.44,75.44,77.29,74.44,0.542,28.87,29.41,28.16,3.059,3.169,156,14.18,3.069,308.5565,12.79,0.03106533,0.03498165,0.5853974
"2019-04-07 09:50:00",65594,"CKVY",13.81,36.17,36.17,36.3,35.99,74.68,76.88,74.61,0.539,29.14,29.75,28.78,2.425,2.743,154.3,7.556,2.85,289.2717,12.79,0.03106533,0.03498165,0.5853974
"2019-04-07 09:55:00",65595,"CKVY",13.81,36.42,36.24,36.48,35.99,78.11,79.41,74.64,0.569,29.84,30.66,28.79,2.069,2.217,156,7.791,2.85,277.5641,12.79,0.03106533,0.03498165,0.5853974
"2019-04-07 10:00:00",65596,"CKVY",13.81,37.03,36.8,37.1,36.42,75.32,79.34,75.32,0.562,30.26,31.05,29.84,2.085,2.094,158.2,11.1,3.069,299.3629,12.79,0.03461311,0.03855879,0.6188886
"2019-04-07 10:05:00",65597,"CKVY",13.82,37.16,37,37.28,36.72,75.94,77.04,74.22,0.57,29.9,30.4,29.3,1.975,2.018,155.6,13.51,2.85,314.0046,12.79,0.03461311,0.03855879,0.6188886
"2019-04-07 10:10:00",65598,"CKVY",13.82,37.4,37.09,37.4,36.79,74.88,78.48,74.88,0.567,30.33,31.15,29.64,1.749,1.933,143.3,24.61,2.63,330.4877,12.79,0.03461311,0.03855879,0.6188886
"2019-04-07 10:15:00",65599,"CKVY",13.82,37.34,37.31,37.4,37.16,74.39,74.94,72.88,0.562,29.77,30.16,29.39,1.568,1.652,173.7,20.52,2.63,321.7621,12.79,0.0360236,0.03986339,0.6498927
"2019-04-07 10:20:00",65600,"CKVY",13.83,38.52,37.84,38.52,37.22,74.94,76.63,73.91,0.593,30.68,31.54,29.86,1.315,1.407,150.7,19.74,2.63,317.8876,12.79,0.0360236,0.03986339,0.6498927
"2019-04-07 10:25:00",65601,"CKVY",13.83,38.08,38.33,38.7,37.96,72.33,75.36,71.99,0.563,30.58,31.47,29.86,1.236,1.208,171.6,43.11,2.411,308.3108,12.79,0.0360236,0.03986339,0.6498927
"2019-04-07 10:30:00",65602,"CKVY",13.83,37.89,37.74,38.14,37.39,78.26,78.26,72.29,0.604,30.43,31.74,29.59,1.455,1.328,214.3,23.7,3.946,305.0991,12.79,0.03588959,0.03937689,0.6778362
"2019-04-07 10:35:00",65603,"CKVY",13.83,37.27,37.76,38.07,37.14,73.35,78.26,72.49,0.553,30.41,31.8,29.35,2.022,1.711,215.2,30.94,3.946,302.3568,12.79,0.03588959,0.03937689,0.6778362
"2019-04-07 10:40:00",65604,"CKVY",13.83,37.39,37.3,37.51,37.08,74.86,76.61,73.15,0.567,30.03,30.78,29.35,2.566,2.301,245.5,18.5,3.946,310.9914,12.79,0.03588959,0.03937689,0.6778362
"2019-04-07 10:45:00",65605,"CKVY",13.83,38.13,37.73,38.19,37.2,71.33,76.68,71.22,0.556,30.06,30.91,29.48,2.439,2.556,199.1,34.89,3.288,327.3804,12.79,0.0386744,0.0429847,0.7037745
"2019-04-07 10:50:00",65606,"CKVY",13.83,39.37,38.72,39.43,38.01,71.15,75.48,70.05,0.582,30.52,31.8,29.58,1.665,2.118,84.9,26.07,1.754,336.4291,12.79,0.0386744,0.0429847,0.7037745
"2019-04-07 10:55:00",65607,"CKVY",13.83,39.24,39.56,39.99,39.24,72.36,73.08,68.92,0.589,30.87,31.56,30.05,1.101,1.289,259,92.5,3.726,328.423,12.79,0.0386744,0.0429847,0.7037745
"2019-04-07 11:00:00",65608,"CKVY",13.84,38.37,38.79,39.31,38.37,71.25,73.76,69.75,0.561,30.42,31.07,29.88,1.153,1.067,273.3,22.73,3.507,314.2749,12.79,0.03717253,0.04106224,0.7258826
"2019-04-07 11:05:00",65609,"CKVY",13.83,38.62,38.42,38.8,38,70.8,73.65,70.73,0.563,30.22,31.04,29.42,1.658,1.384,263.1,16.5,3.069,299.45,12.79,0.03717253,0.04106224,0.7258826
"2019-04-07 11:10:00",65610,"CKVY",13.84,40.22,39.35,40.34,38.55,68.4,71.9,68.26,0.579,30.53,31.35,29.85,1.418,1.654,334.8,68.2,2.192,311.6913,12.79,0.03717253,0.04106224,0.7258826
"2019-04-07 11:15:00",65611,"CKVY",13.83,41.33,41.06,41.83,40.16,67.98,71.86,64,0.6,31.31,32.72,30.27,1.009,1.24,121.9,73.39,2.63,367.5342,12.79,0.04932492,0.05403219,0.7451918
"2019-04-07 11:20:00",65612,"CKVY",13.83,40.78,41,41.58,40.53,70.52,70.8,66.27,0.61,31.27,32.25,30.4,1.257,1.098,263.3,16.15,4.165,474.832,12.79,0.04932492,0.05403219,0.7451918
"2019-04-07 11:25:00",65613,"CKVY",13.83,41.64,41.02,41.7,40.53,67.71,71.21,64.62,0.605,31.38,32.34,30.32,1.917,1.568,197.7,60.88,3.726,539.0605,12.8,0.04932492,0.05403219,0.7451918
"2019-04-07 11:30:00",65614,"CKVY",13.82,42.57,41.9,42.57,41.58,63.21,67.57,61.63,0.585,30.76,31.75,29.76,2.084,2.049,140.3,16.8,2.411,565.5346,12.8,0.06775349,0.07402701,0.7608925
"2019-04-07 11:35:00",65615,"CKVY",13.83,44.04,43.41,44.1,42.32,58.77,64.48,57.95,0.576,30.68,31.89,29.7,1.534,1.819,142.8,35.85,2.63,562.7119,12.8,0.06775349,0.07402701,0.7608925
"2019-04-07 11:40:00",65616,"CKVY",13.83,42.8,42.92,44.1,42.43,61.66,64.95,57.88,0.576,30.5,31.73,29.85,1.25,1.474,116.2,25.07,3.946,574.8016,12.8,0.06775349,0.07402701,0.7608925
"2019-04-07 11:45:00",65617,"CKVY",13.82,41.99,42.53,43.17,41.93,62.24,64.26,58.81,0.564,30.41,31.84,29.4,1.692,1.395,138.2,9.45,4.165,534.7524,12.8,0.06149358,0.06775554,0.7743605
"2019-04-07 11:50:00",65618,"CKVY",13.82,41.8,42.06,42.48,41.68,69.34,69.34,61,0.624,30.82,32.51,29.53,2.242,1.962,131.3,14.45,4.165,443.179,12.8,0.06149358,0.06775554,0.7743605
"2019-04-07 11:55:00",65619,"CKVY",13.81,42.36,42.03,42.42,41.68,60.69,69.71,59.93,0.558,30.6,32.75,29.39,2.91,2.549,105.3,8.93,6.795,357.7008,12.8,0.06149358,0.06775554,0.7743605
"2019-04-07 12:00:00",65620,"CKVY",13.81,43.16,42.67,43.16,42.36,61.16,65.94,59.86,0.58,30.72,32.18,29.71,2.701,2.857,110.1,34.39,3.069,315.575,12.8,0.04115425,0.04699413,0.7836456
"2019-04-07 12:05:00",65621,"CKVY",13.81,43.34,43.41,43.65,43.04,60.34,62.43,58.59,0.576,30.42,31.62,29.85,2.501,2.606,267.7,82,4.603,300.7242,12.8,0.04115425,0.04699413,0.7836456
"2019-04-07 12:10:00",65622,"CKVY",13.8,43.4,43.12,43.41,42.91,62.74,62.78,58.56,0.6,30.46,31.58,29.51,2.697,2.581,23.07,11.54,5.918,289.74,12.8,0.04115425,0.04699413,0.7836456
"2019-04-07 12:15:00",65623,"CKVY",13.81,43.4,43.09,43.53,42.73,60.85,63.26,59.86,0.582,30.74,31.74,29.8,3.64,3.225,357.9,10.6,7.234,278.2556,12.8,0.03859561,0.04501089,0.7898923
"2019-04-07 12:20:00",65624,"CKVY",13.81,42.6,43.24,43.53,42.6,62.54,65.76,59.62,0.58,31.17,32.79,30.13,4.753,4.177,351,15.46,8.33,263.6067,12.79,0.03859561,0.04501089,0.7898923
"2019-04-07 12:25:00",65625,"CKVY",13.8,41.55,41.93,42.73,41.43,70.5,72.04,62.54,0.628,32.24,33.27,30.71,5.667,5.158,352.3,9.59,9.21,255.1688,12.79,0.03859561,0.04501089,0.7898923
"2019-04-07 12:30:00",65626,"CKVY",13.81,41,41.29,41.55,40.87,70.29,72.49,69.4,0.613,32.55,33.21,31.67,6.427,5.949,351.7,14.18,10.08,252.4548,12.79,0.03553434,0.04312544,0.7909615
"2019-04-07 12:35:00",65627,"CKVY",13.81,41.18,41.2,41.55,40.87,70.46,71.67,68.71,0.619,32.16,32.95,31.6,7.072,6.85,348.3,9.38,10.08,260.047,12.79,0.03553434,0.04312544,0.7909615
"2019-04-07 12:40:00",65628,"CKVY",13.81,40.93,41.07,41.3,40.81,72.8,74.34,70.26,0.633,32.83,33.53,32.12,6.74,6.894,356.2,14.96,8.77,277.4567,12.79,0.03553434,0.04312544,0.7909615
"2019-04-07 12:45:00",65629,"CKVY",13.81,40.87,40.82,41.05,40.68,72.9,73.45,71.18,0.632,32.63,33.03,32.11,6.746,6.799,345.2,12.58,10.74,275.0702,12.79,0.03529793,0.04313028,0.7895188
"2019-04-07 12:50:00",65630,"CKVY",13.82,40.99,40.74,41.05,40.56,73.38,74.37,71.63,0.64,32.74,33.39,32.15,6.687,6.699,339.9,14.09,9.21,254.259,12.79,0.03529793,0.04313028,0.7895188
"2019-04-07 12:55:00",65631,"CKVY",13.82,40.8,41.02,41.24,40.8,71.63,74.37,70.29,0.62,33.01,33.53,31.97,6.998,6.907,332.3,9.21,9.43,217.2887,12.79,0.03529793,0.04313028,0.7895188
"2019-04-07 13:00:00",65632,"CKVY",13.82,40.8,40.74,40.99,40.49,72.35,74.89,71.42,0.626,32.68,33.53,32.09,6.9,6.959,333.2,13.54,10.3,194.1544,12.79,0.02714447,0.03420944,0.7849318
"2019-04-07 13:05:00",65633,"CKVY",13.83,40.8,40.59,40.93,40.31,71.22,74.2,69.26,0.616,32.21,33,31.17,6.666,6.801,338.1,13.62,11.84,182.7722,12.79,0.02714447,0.03420944,0.7849318
"2019-04-07 13:10:00",65634,"CKVY",13.83,40.81,40.93,41.18,40.68,68.57,72.83,68.02,0.593,31.97,33.08,31.1,6.859,6.662,345.4,13.74,11.84,182.4695,12.79,0.02714447,0.03420944,0.7849318
"2019-04-07 13:15:00",65635,"CKVY",13.82,40.68,40.9,41.12,40.56,69.12,71.32,68.23,0.595,31.85,32.49,31.12,7.218,6.962,348,13.17,11.84,200.1103,12.79,0.03049062,0.03816845,0.7780608
"2019-04-07 13:20:00",65636,"CKVY",13.83,41.18,40.78,41.18,40.5,69.61,72.63,68.92,0.611,31.83,33.01,31.26,7.909,7.559,348.8,11.67,12.28,231.2517,12.78,0.03049062,0.03816845,0.7780608
"2019-04-07 13:25:00",65637,"CKVY",13.83,41.55,41.24,41.67,40.87,68.3,72.08,67.89,0.608,32.05,33.24,31.25,8.03,8.08,350.1,11.09,11.4,265.9681,12.78,0.03049062,0.03816845,0.7780608
"2019-04-07 13:30:00",65638,"CKVY",13.83,42.79,41.95,42.79,41.37,68.51,70.22,67.27,0.64,32.38,33.35,31.41,7.514,7.883,354.3,14.16,11.4,295.6916,12.78,0.03981919,0.04901035,0.7668563
"2019-04-07 13:35:00",65639,"CKVY",13.83,42.79,42.38,42.79,41.92,67.68,68.78,65.01,0.632,32.2,33.26,31.18,6.989,7.23,2.842,11.25,9.86,345.4353,12.78,0.03981919,0.04901035,0.7668563
"2019-04-07 13:40:00",65640,"CKVY",13.83,43.16,43.25,43.65,42.79,62.4,68.51,62.12,0.591,32.28,33.75,31.11,6.33,6.607,355.5,11.79,8.33,394.1817,12.79,0.03981919,0.04901035,0.7668563
"2019-04-07 13:45:00",65641,"CKVY",13.83,44.27,43.8,44.39,43.1,61.09,66.45,60.61,0.604,32.35,33.24,31.23,5.88,6.026,3.842,13.48,7.453,441.9509,12.79,0.05761417,0.06821562,0.7521858
"2019-04-07 13:50:00",65642,"CKVY",13.82,44.27,44.38,44.76,44.02,63.29,65.04,59.89,0.626,32.26,33.61,31.3,5.532,5.66,350.8,10.3,8.33,495.8151,12.79,0.05761417,0.06821562,0.7521858
"2019-04-07 13:55:00",65643,"CKVY",13.83,44.21,44.35,44.89,44.02,60.92,65.39,60.27,0.601,32.31,33.71,31.48,5.732,5.657,347.2,11.13,8.99,488.6075,12.79,0.05761417,0.06821562,0.7521858
"2019-04-07 14:00:00",65644,"CKVY",13.82,44.27,44.09,44.33,43.9,62.5,65.15,60.41,0.618,32.11,33.2,31.21,6.137,5.932,14.81,7.819,8.77,452.3095,12.79,0.05248393,0.06278172,0.7345067
"2019-04-07 14:05:00",65645,"CKVY",13.81,45.38,44.89,45.44,44.21,61.99,65.04,60.13,0.639,32.63,33.83,31.92,5.554,5.95,17.98,13.01,6.138,365.8592,12.79,0.05248393,0.06278172,0.7345067
"2019-04-07 14:10:00",65646,"CKVY",13.81,45.75,45.64,45.88,45.32,59.34,63.57,58.38,0.621,32.66,34.1,31.88,4.562,4.961,14.02,11.8,6.795,330.1765,12.79,0.05248393,0.06278172,0.7345067
"2019-04-07 14:15:00",65647,"CKVY",13.81,46.06,45.73,46.12,45.44,59.31,62.47,58.07,0.628,32.59,33.68,31.77,3.658,4.249,6.159,14.79,6.357,311.2863,12.79,0.04390982,0.05347917,0.7131933
"2019-04-07 14:20:00",65648,"CKVY",13.81,46.74,46.38,46.74,46,59.34,61.82,56.46,0.644,32.68,33.99,31.74,3.232,3.347,45.46,12.09,5.699,296.1815,12.79,0.04390982,0.05347917,0.7131933
"2019-04-07 14:25:00",65649,"CKVY",13.81,46.24,46.42,46.86,45.93,57.55,63.63,56.63,0.613,33.12,34.9,31.43,3.483,3.428,98.5,16.04,6.357,278.2027,12.79,0.04390982,0.05347917,0.7131933
"2019-04-07 14:30:00",65650,"CKVY",13.8,46.3,46.24,46.36,45.93,57,61.09,54.77,0.609,32.33,33.64,30.72,3.199,3.271,124.8,22.72,4.384,261.8759,12.79,0.03881707,0.0464395,0.6891221
"2019-04-07 14:35:00",65651,"CKVY",13.8,46.79,46.77,47.04,46.23,54.7,57.35,53.81,0.595,31.46,32.28,30.97,2.791,2.931,133.1,42.24,3.288,248.9048,12.79,0.03881707,0.0464395,0.6891221
"2019-04-07 14:40:00",65652,"CKVY",13.8,46.6,46.65,46.79,46.48,57.62,58.13,54.05,0.622,31.66,32.69,30.89,2.524,2.725,118.2,16.3,5.918,243.5066,12.79,0.03881707,0.0464395,0.6891221
"2019-04-07 14:45:00",65653,"CKVY",13.79,46.85,46.73,46.97,46.48,57.79,59.68,53.95,0.63,32.2,33.49,30.9,2.749,2.594,129.5,12.55,5.48,241.0334,12.79,0.03749364,0.04457765,0.6630858
"2019-04-07 14:50:00",65654,"CKVY",13.79,47.34,46.98,47.4,46.72,57.62,59.54,53.98,0.64,32.38,33.62,31.2,2.928,2.946,122.8,12.14,3.069,247.4386,12.79,0.03749364,0.04457765,0.6630858
"2019-04-07 14:55:00",65655,"CKVY",13.79,48.02,47.88,48.32,47.28,52.6,58.13,52.3,0.599,32.58,34.25,31.29,2.227,2.477,97.7,9.19,3.069,258.3488,12.79,0.03749364,0.04457765,0.6630858
"2019-04-07 15:00:00",65656,"CKVY",13.79,47.77,47.96,48.14,47.71,52.64,58.54,52.02,0.594,32.43,34.13,31.07,1.688,1.938,129.1,6.658,2.411,274.7386,12.79,0.04131866,0.04830248,0.6326627
"2019-04-07 15:05:00",65657,"CKVY",13.79,48.2,48,48.32,47.7,52.29,55.52,50.65,0.6,31.4,32.75,30.55,1.482,1.562,115.1,14.61,2.411,274.8932,12.79,0.04131866,0.04830248,0.6326627
"2019-04-07 15:10:00",65658,"CKVY",13.78,48.57,48.29,48.63,48.07,51.43,57.27,50.58,0.598,31.79,33.9,30.74,1.941,1.682,134,34.26,5.699,260.3977,12.79,0.04131866,0.04830248,0.6326627
"2019-04-07 15:15:00",65659,"CKVY",13.78,48.69,48.77,49.06,48.57,51.06,53.87,49.65,0.597,31.68,32.84,30.79,2.289,2.104,240.9,58.24,4.165,241.3184,12.79,0.03573538,0.04157074,0.6009683
"2019-04-07 15:20:00",65660,"CKVY",13.78,48.81,48.49,48.82,48.2,50.92,52.36,50.3,0.598,31.21,31.9,30.65,2.12,2.263,266.9,51.78,3.288,220.2007,12.79,0.03573538,0.04157074,0.6009683
"2019-04-07 15:25:00",65661,"CKVY",13.77,48.2,48.79,49.19,48.2,56.48,56.48,49.62,0.648,32.28,34.16,30.9,1.777,1.903,282.9,80.4,6.795,202.7849,12.79,0.03573538,0.04157074,0.6009683
"2019-04-07 15:30:00",65662,"CKVY",13.77,48.57,48.17,48.69,47.89,52.81,59.15,51.61,0.614,32.52,34.62,31.37,1.724,1.848,300.8,34.52,7.234,186.4126,12.79,0.03081696,0.0367001,0.5656759
"2019-04-07 15:35:00",65663,"CKVY",13.76,48.81,48.54,48.87,48.13,53.63,54.25,50.99,0.63,32.04,32.78,31.35,3.141,2.319,290.5,14.64,8.11,204.7799,12.79,0.03081696,0.0367001,0.5656759
"2019-04-07 15:40:00",65664,"CKVY",13.77,48.87,49.04,49.43,48.63,55.55,56.96,50.27,0.654,33.09,34.47,31.26,4.407,3.981,328.7,21.67,9.86,275.7232,12.79,0.03081696,0.0367001,0.5656759
"2019-04-07 15:45:00",65665,"CKVY",13.77,48.38,48.45,49,48.13,54.28,57.16,51.19,0.627,32.48,34.46,31.44,5.412,4.795,5.841,12.01,8.11,371.9008,12.79,0.05335664,0.06335717,0.5279783
"2019-04-07 15:50:00",65666,"CKVY",13.77,48.32,48.35,48.75,48.01,55.93,58.02,52.87,0.644,32.82,34.25,31.71,5.426,5.545,356.1,13.9,9.21,387.2076,12.79,0.05335664,0.06335717,0.5279783
"2019-04-07 15:55:00",65667,"CKVY",13.77,48.01,48.32,48.5,47.95,55.31,56.82,51.88,0.63,32.38,33.79,31.44,4.651,4.899,336.6,25.53,6.138,334.3875,12.79,0.05335664,0.06335717,0.5279783
"2019-04-07 16:00:00",65668,"CKVY",13.76,47.7,47.69,48.07,47.45,55.31,56.92,52.98,0.623,32.05,33.39,31.18,3.767,4.234,351.8,15.79,4.822,235.3397,12.79,0.03586123,0.04628516,0.4887081
"2019-04-07 16:05:00",65669,"CKVY",13.77,47.02,47.4,47.95,46.71,58.4,59.43,54.14,0.641,33.11,33.95,32.07,2.838,3.217,287.6,28.54,6.357,199.1748,12.79,0.03586123,0.04628516,0.4887081
"2019-04-07 16:10:00",65670,"CKVY",13.77,47.76,47.56,47.95,47.08,53.01,58.19,52.67,0.598,32.24,33.34,31.16,3.063,3.044,330.3,11.65,7.014,184.556,12.79,0.03586123,0.04628516,0.4887081
"2019-04-07 16:15:00",65671,"CKVY",13.77,46.9,47.45,47.82,46.83,55.34,58.71,53.11,0.605,32.49,33.73,31.43,3.492,3.246,332.3,51.51,6.576,186.0427,12.79,0.03016406,0.03743947,0.4473026
"2019-04-07 16:20:00",65672,"CKVY",13.77,47.64,47.21,47.7,46.77,55,59.6,54.62,0.618,32.71,33.86,31.71,3.856,3.626,318.1,35,7.234,188.728,12.79,0.03016406,0.03743947,0.4473026
"2019-04-07 16:25:00",65673,"CKVY",13.77,47.33,47.48,47.7,47.2,55.41,57.92,53.87,0.615,32.46,33.63,31.45,4.447,4.153,354.1,11.55,8.11,184.9575,12.79,0.03016406,0.03743947,0.4473026
"2019-04-07 16:30:00",65674,"CKVY",13.77,47.39,47.37,47.51,47.2,56.89,56.96,54.07,0.633,32.25,32.92,31.57,4.894,4.678,339.1,8.65,7.453,173.3671,12.79,0.02878615,0.03736164,0.4044946
"2019-04-07 16:35:00",65675,"CKVY",13.77,46.15,46.93,47.7,46.09,61,61.55,55.41,0.648,33.1,34.01,31.5,5.163,5.127,309.3,18.95,7.014,156.1102,12.79,0.02878615,0.03736164,0.4044946
"2019-04-07 16:40:00",65676,"CKVY",13.78,46.28,45.56,46.28,45.04,60.11,64.5,59.46,0.641,33.35,34.06,32.61,4.527,4.825,309,14.64,5.918,139.7261,12.78,0.02878615,0.03736164,0.4044946
"2019-04-07 16:45:00",65677,"CKVY",13.77,47.2,47.11,47.51,46.21,54.55,62.34,54.49,0.603,32.98,34.67,31.65,3.879,4.229,340.8,17.86,6.576,143.4271,12.78,0.02592985,0.03441583,0.359796
"2019-04-07 16:50:00",65678,"CKVY",13.77,46.96,46.93,47.27,46.71,58.29,59.43,54.14,0.638,32.11,33.63,31.03,3.743,3.851,3.782,16.93,6.576,141.7293,12.78,0.02592985,0.03441583,0.359796
"2019-04-07 16:55:00",65679,"CKVY",13.79,46.9,46.89,47.08,46.65,54.76,59.01,54.76,0.598,32.42,33.52,31.46,3.741,3.768,348.2,11.58,5.699,135.9114,12.78,0.02592985,0.03441583,0.359796
"2019-04-07 17:00:00",65680,"CKVY",13.79,47.14,46.92,47.21,46.71,58.78,60.04,54.69,0.648,32.71,33.72,31.39,3.316,3.528,341.5,16.85,4.384,109.4826,12.78,0.02060325,0.0279035,0.3148484
"2019-04-07 17:05:00",65681,"CKVY",13.8,46.96,46.95,47.21,46.71,57.51,58.91,55.04,0.63,32.37,33.59,31.49,2.96,3.027,350.5,14.57,4.165,86.13133,12.78,0.02060325,0.0279035,0.3148484
"2019-04-07 17:10:00",65682,"CKVY",13.81,46.77,46.82,46.96,46.65,56.96,59.02,55.52,0.619,32.5,33.28,31.71,2.493,2.712,347,14.87,4.384,69.21737,12.78,0.02060325,0.0279035,0.3148484
"2019-04-07 17:15:00",65683,"CKVY",13.82,46.46,46.59,46.83,46.4,56.72,59.53,56.03,0.609,32.34,33.33,31.76,2.803,2.595,352.6,9.41,5.918,63.18569,12.78,0.01509986,0.02067757,0.2687322
"2019-04-07 17:20:00",65684,"CKVY",13.82,46.22,46.29,46.46,46.16,58.05,59.7,56.54,0.618,32.29,33.11,31.7,2.679,2.791,10.68,12.2,3.507,63.9185,12.78,0.01509986,0.02067757,0.2687322
"2019-04-07 17:25:00",65685,"CKVY",13.82,46.22,46.18,46.28,46.03,59.77,60.73,57.16,0.636,32.64,33.42,31.79,2.61,2.585,10.86,14.15,3.726,64.22552,12.78,0.01509986,0.02067757,0.2687322
"2019-04-07 17:30:00",65686,"CKVY",13.81,46.22,46.25,46.4,46.03,59.84,60.73,57.09,0.637,32.61,33.53,31.74,2.284,2.513,353.1,12.14,3.726,62.5446,12.78,0.0142697,0.01938438,0.2222533
"2019-04-07 17:35:00",65687,"CKVY",13.84,46.53,46.26,46.53,46.09,62.03,62.21,59.15,0.668,33.3,34.31,32.64,2.13,2.182,331.5,25.83,3.288,58.71844,12.78,0.0142697,0.01938438,0.2222533
"2019-04-07 17:40:00",65688,"CKVY",13.84,46.22,46.22,46.59,45.78,59.19,65.05,59.19,0.63,33.75,34.9,32.45,3.005,2.497,331.9,26.18,7.672,56.98255,12.78,0.0142697,0.01938438,0.2222533
"2019-04-07 17:45:00",65689,"CKVY",13.79,45.72,46.14,46.34,45.66,60.97,63.68,59.19,0.637,33.45,34.66,32.79,3.406,3.123,2.984,25.45,6.576,57.05692,12.78,0.01247737,0.01718582,0.175718
"2019-04-07 17:50:00",65690,"CKVY",13.85,45.6,45.48,45.78,45.29,61.21,62.48,60.35,0.637,32.96,33.31,32.58,4.481,3.97,33.38,6.951,6.795,54.81583,12.78,0.01247737,0.01718582,0.175718
"2019-04-07 17:55:00",65691,"CKVY",13.85,45.6,45.57,45.72,45.41,61.66,62.52,60.32,0.641,33.1,33.67,32.6,4.082,4.385,23.7,11.44,5.699,53.55552,12.78,0.01247737,0.01718582,0.175718
"2019-04-07 18:00:00",65692,"CKVY",13.85,45.6,45.65,45.79,45.48,61.83,63.24,60.66,0.643,33.41,34.01,32.75,4.085,4.173,33.34,12.63,6.576,54.89376,12.78,0.01296706,0.01952545,0.1305977
"2019-04-07 18:05:00",65693,"CKVY",13.85,45.97,45.87,46.1,45.6,61.01,63.07,60.7,0.644,33.55,34.13,33.05,3.439,3.732,24.8,17.46,4.384,58.02082,12.78,0.01296706,0.01952545,0.1305977
"2019-04-07 18:10:00",65694,"CKVY",13.85,45.79,45.78,46.03,45.54,61.93,63.72,61.01,0.649,33.79,34.22,33.03,3.274,3.369,33.68,6.151,4.165,58.81327,12.78,0.01296706,0.01952545,0.1305977
"2019-04-07 18:15:00",65695,"CKVY",13.86,45.73,45.85,45.97,45.73,62.86,64.34,61.87,0.657,33.92,34.59,33.47,2.75,2.992,28.31,9.28,2.85,56.05539,12.78,0.008183878,0.01340052,0.08737043
"2019-04-07 18:20:00",65696,"CKVY",13.85,46.22,45.97,46.28,45.73,61.8,63.27,60.8,0.658,33.75,34.18,33.34,2.325,2.541,13.98,13.05,2.85,59.04409,12.78,0.008183878,0.01340052,0.08737043
"2019-04-07 18:25:00",65697,"CKVY",13.85,46.53,46.39,46.53,46.16,61.22,63.38,60.94,0.66,33.95,34.72,33.49,2.375,2.31,330.1,10.45,4.603,65.46556,12.78,0.008183878,0.01340052,0.08737043
"2019-04-07 18:30:00",65698,"CKVY",13.85,46.47,46.54,46.71,46.35,61.63,62.96,60.39,0.662,34.14,34.67,33.54,2.873,2.608,322.8,8.07,5.261,72.40681,12.78,0.001179675,0.004941194,0.04854309
"2019-04-07 18:35:00",65699,"CKVY",13.84,43.13,45.34,46.53,43.13,71.96,71.96,61.56,0.681,34.53,35.1,33.96,3.722,3.293,301.9,10.45,5.918,71.03536,12.78,0.001179675,0.004941194,0.04854309
"2019-04-07 18:40:00",65700,"CKVY",13.84,43.07,42.94,43.2,42.64,73.5,73.84,72.02,0.694,34.99,35.28,34.56,3.935,3.847,301.5,8.56,5.261,73.50375,12.78,0.001179675,0.004941194,0.04854309
"2019-04-07 18:45:00",65701,"CKVY",13.84,43.76,43.37,43.76,43.01,73.12,74.66,72.23,0.709,35.47,36.01,35.03,3.909,3.962,310.4,9.2,5.042,79.8231,12.78,0.003383835,0.007443306,0.02152142
"2019-04-07 18:50:00",65702,"CKVY",13.85,44.56,44.17,44.62,43.69,69.66,73.02,69.18,0.696,35.26,35.69,34.92,3.375,3.682,323,8.67,4.603,87.49603,12.78,0.003383835,0.007443306,0.02152142
"2019-04-07 18:55:00",65703,"CKVY",13.85,44.74,44.75,44.93,44.49,67.19,70.51,66.78,0.676,35,35.69,34.4,2.893,3.145,324.1,8.17,3.069,84.90598,12.78,0.003383835,0.007443306,0.02152142
"2019-04-07 19:00:00",65704,"CKVY",13.56,45.12,44.98,45.18,44.74,68.05,69.04,67.22,0.695,35.11,35.56,34.57,2.219,2.549,330.6,5.246,1.973,73.64874,12.78,0.00655284,0.008782754,0.008573924
"2019-04-07 19:05:00",65705,"CKVY",13.55,45.24,45.22,45.37,45.05,68.12,69.29,67.02,0.699,35.39,35.9,34.92,1.794,1.949,348.5,6.781,2.63,66.08685,12.77,0.00655284,0.008782754,0.008573924
"2019-04-07 19:10:00",65706,"CKVY",13.12,45.24,45.27,45.43,45.12,66.64,68.29,65.48,0.684,34.89,35.55,34.3,1.75,1.777,336.8,5.44,3.069,57.65701,12.77,0.00655284,0.008782754,0.008573924
"2019-04-07 19:15:00",65707,"CKVY",13.06,44.44,44.93,45.24,44.38,68.6,68.74,66.33,0.683,34.88,35.22,34.56,2.099,1.887,312.8,9.62,3.288,46.78282,12.77,0.00438489,0.006319156,0.00174276
"2019-04-07 19:20:00",65708,"CKVY",13.03,43.51,44.03,44.5,43.45,71.38,71.38,68.5,0.686,34.73,34.93,34.56,2.28,2.197,296.9,8.41,2.85,32.92161,12.77,0.00438489,0.006319156,0.00174276
"2019-04-07 19:25:00",65709,"CKVY",13.01,42.53,42.99,43.51,42.53,74.4,74.4,71.45,0.688,34.92,35.18,34.71,2.612,2.422,285.2,4.926,3.946,23.86735,12.77,0.00438489,0.006319156,0.00174276
"2019-04-07 19:30:00",65710,"CKVY",13,42.28,42.48,42.59,42.28,73.95,75.15,73.71,0.677,34.88,35.23,34.55,3.02,2.836,284.7,5.084,4.384,20.86996,12.77,0.003067664,0.00436394,2.5E-07
"2019-04-07 19:35:00",65711,"CKVY",12.99,42.59,42.44,42.71,42.22,72.99,74.37,72.96,0.677,34.67,34.83,34.49,3.4,3.242,282.7,4.472,4.165,17.50073,12.77,0.003067664,0.00436394,2.5E-07
"2019-04-07 19:40:00",65712,"CKVY",12.96,42.16,42.42,42.71,42.04,75.5,75.5,72.69,0.688,34.65,34.99,34.39,3.241,3.368,298.7,8.7,4.165,13.6182,12.77,0.003067664,0.00436394,2.5E-07
"2019-04-07 19:45:00",65713,"CKVY",12.96,42.29,42.17,42.35,41.97,76.02,76.19,74.68,0.697,35.02,35.39,34.71,2.78,3.02,328.7,11.42,3.288,10.2361,12.77,0.002744079,0.003828473,2.5E-07
"2019-04-07 19:50:00",65714,"CKVY",12.96,43.03,42.58,43.15,42.16,71.7,75.98,71.42,0.676,34.8,35.39,34.29,2.268,2.513,359.6,14.97,2.63,8.082782,12.77,0.002744079,0.003828473,2.5E-07
"2019-04-07 19:55:00",65715,"CKVY",12.95,42.54,43.11,43.46,42.54,73.52,73.52,70.26,0.68,34.51,34.92,34.14,2.313,2.202,59.03,24.54,4.384,6.235431,12.77,0.002744079,0.003828473,2.5E-07
"2019-04-07 20:00:00",65716,"CKVY",12.95,42.29,42.34,42.66,42.17,75,75.06,73.52,0.687,34.85,35.07,34.67,2.514,2.451,74.8,7.019,4.384,4.509822,12.77,0.002021844,0.002988546,2.5E-07
"2019-04-07 20:05:00",65717,"CKVY",12.94,42.17,42.19,42.29,42.05,74.76,75.78,74.17,0.682,34.85,35.16,34.56,2.648,2.569,57.68,8.62,2.85,2.943166,12.77,0.002021844,0.002988546,2.5E-07
"2019-04-07 20:10:00",65718,"CKVY",12.93,42.17,42.21,42.35,41.98,75.51,75.54,74.72,0.689,34.9,35.13,34.71,2.344,2.57,50.31,3.712,2.411,1.89748,12.77,0.002021844,0.002988546,2.5E-07
"2019-04-07 20:15:00",65719,"CKVY",12.92,42.23,42.18,42.29,42.05,74.31,75.58,74.31,0.679,34.78,35.12,34.56,1.953,2.098,30.85,5.651,2.192,1.219132,12.77,0.001704968,0.002544245,2.5E-07
"2019-04-07 20:20:00",65720,"CKVY",12.93,42.17,42.34,42.48,42.11,73.83,74.27,72.94,0.673,34.46,34.7,34.25,1.543,1.804,19.64,2.434,1.973,0.6890309,12.77,0.001704968,0.002544245,2.5E-07
"2019-04-07 20:25:00",65721,"CKVY",12.92,42.97,42.53,43.03,42.05,71.19,73.93,71.12,0.67,34.28,34.53,34.1,1.175,1.323,12.22,16.78,1.754,0.2511321,12.77,0.001704968,0.002544245,2.5E-07
"2019-04-07 20:30:00",65722,"CKVY",12.92,41.8,42.8,43.03,41.8,73.66,73.66,70.95,0.662,34.31,34.69,34.02,1.265,1.196,314.2,22.74,3.507,0.05479518,12.77,0.0009479785,0.001574043,2.5E-07
"2019-04-07 20:35:00",65723,"CKVY",12.91,39.7,40.09,41.74,39.51,80.9,81.2,73.79,0.671,34.16,34.52,33.86,2.042,1.631,277.2,3.723,4.165,0.001441908,12.76,0.0009479785,0.001574043,2.5E-07
"2019-04-07 20:40:00",65724,"CKVY",12.9,39.57,39.69,39.95,39.45,80.4,81,79.63,0.663,34.16,34.39,33.91,3.009,2.498,291.9,9.62,4.822,0,12.77,0.0009479785,0.001574043,2.5E-07
"2019-04-07 20:45:00",65725,"CKVY",12.91,39.51,39.67,39.88,39.45,79.94,80.9,79.32,0.658,33.99,34.31,33.7,3.272,3.218,294.8,20.02,4.384,0,12.76,0.001149254,0.0017331,2.5E-07
"2019-04-07 20:50:00",65726,"CKVY",12.9,39.08,39.57,39.95,39.08,82.9,82.9,79.66,0.671,34.05,34.4,33.74,2.811,2.964,294.7,78.53,3.726,0,12.76,0.001149254,0.0017331,2.5E-07
"2019-04-07 20:55:00",65727,"CKVY",12.9,39.45,39.12,39.58,38.9,83.1,84.2,82.9,0.682,34.63,34.95,34.28,2.021,2.459,257.9,63.09,2.85,0,12.76,0.001149254,0.0017331,2.5E-07
"2019-04-07 21:00:00",65728,"CKVY",12.9,39.27,39.34,39.58,39.14,82.3,83.1,82.2,0.671,34.48,34.81,34.24,1.304,1.622,129.9,95.7,1.534,0,12.76,0.0008663982,0.001334807,2.5E-07
"2019-04-07 21:05:00",65729,"CKVY",12.9,39.08,39.22,39.39,39.08,81,82.4,81,0.655,34.19,34.42,33.74,1.014,1.124,1.086,27.25,2.63,0,12.76,0.0008663982,0.001334807,2.5E-07
"2019-04-07 21:10:00",65730,"CKVY",12.89,40.07,39.61,40.32,38.96,78.02,81.8,77.98,0.656,34,34.21,33.69,1.567,1.323,329.6,5.935,3.946,0,12.76,0.0008663982,0.001334807,2.5E-07
"2019-04-07 21:15:00",65731,"CKVY",12.89,40.07,39.72,40.13,39.39,77.98,80,77.98,0.656,33.77,33.97,33.54,2.325,1.945,333.9,7.632,4.603,0,12.76,0.0004264911,0.000761051,2.5E-07
"2019-04-07 21:20:00",65732,"CKVY",12.89,40.2,40.18,40.44,39.88,76.89,78.05,76.75,0.65,33.69,33.87,33.49,2.57,2.53,347.8,9.89,2.63,0,12.76,0.0004264911,0.000761051,2.5E-07
"2019-04-07 21:25:00",65733,"CKVY",12.89,39.34,39.8,40.32,39.34,78.27,78.27,76.61,0.64,33.31,33.64,33.07,2.628,2.538,321.7,5.524,4.384,0,12.76,0.0004264911,0.000761051,2.5E-07
"2019-04-07 21:30:00",65734,"CKVY",12.88,38.41,38.95,39.4,38.41,80.3,80.3,78.2,0.633,33.08,33.28,32.86,2.512,2.626,340.3,16.47,4.165,0,12.76,0.00138095,0.00204864,2.5E-07
"2019-04-07 21:35:00",65735,"CKVY",12.88,39.1,38.75,39.16,38.23,79.99,81.6,79.96,0.648,33.36,33.61,32.83,2.702,2.582,17.74,8.82,3.288,0,12.76,0.00138095,0.00204864,2.5E-07
"2019-04-07 21:40:00",65736,"CKVY",12.88,37.12,37.99,39.22,36.87,86.4,86.4,78.96,0.647,32.91,33.58,32.53,2.525,2.625,37.71,10.32,3.288,0,12.76,0.00138095,0.00204864,2.5E-07
"2019-04-07 21:45:00",65737,"CKVY",12.87,36.26,36.85,37.37,36.26,88,88,84.5,0.637,33.1,33.66,32.48,2.037,2.267,141.8,69.99,2.411,0,12.76,0.0008576571,0.001302995,2.5E-07
"2019-04-07 21:50:00",65738,"CKVY",12.87,35.52,35.85,36.39,35.4,90.1,90.1,87.3,0.634,32.75,33.27,32.26,1.439,1.778,149.3,32.97,1.754,0,12.76,0.0008576571,0.001302995,2.5E-07
"2019-04-07 21:55:00",65739,"CKVY",12.86,35.52,35.57,35.77,35.4,91.1,91.9,90.1,0.64,33.2,33.64,32.85,0.66,1.032,166.2,19.67,1.534,0,12.76,0.0008576571,0.001302995,2.5E-07
"2019-04-07 22:00:00",65740,"CKVY",12.87,35.77,35.66,35.77,35.46,91.5,91.6,90.5,0.65,33.36,33.58,33.05,0.739,0.627,124.3,0.119,2.192,0,12.76,-0.0002965377,-0.0003482438,2.5E-07
"2019-04-07 22:05:00",65741,"CKVY",12.87,34.66,35.04,35.83,34.6,93.8,93.8,89.8,0.637,32.92,33.67,32.49,1.049,0.938,163.9,24.09,3.069,0,12.76,-0.0002965377,-0.0003482438,2.5E-07
"2019-04-07 22:10:00",65742,"CKVY",12.86,34.16,34.62,34.78,34.16,93.6,94.9,93.5,0.623,33.16,33.44,32.5,1.51,1.232,223.1,26.33,3.507,0,12.75,-0.0002965377,-0.0003482438,2.5E-07
"2019-04-07 22:15:00",65743,"CKVY",12.86,33.67,34.09,34.53,33.67,95,97.2,93.5,0.621,32.99,33.82,32.35,2.044,1.786,258.5,22.67,3.946,0,12.75,-0.0004033299,-0.0005112183,2.5E-07
"2019-04-07 22:20:00",65744,"CKVY",12.86,33.43,33.58,33.8,33.31,96.5,96.5,95,0.624,32.51,32.73,32.27,2.459,2.244,259.5,7.743,3.946,0,12.75,-0.0004033299,-0.0005112183,2.5E-07
"2019-04-07 22:25:00",65745,"CKVY",12.86,32.63,33.05,33.49,32.51,96.7,96.9,95.9,0.606,32.15,32.67,31.54,2.874,2.731,269.8,7.295,3.507,0,12.75,-0.0004033299,-0.0005112183,2.5E-07
"2019-04-07 22:30:00",65746,"CKVY",12.86,33.68,32.97,33.68,32.57,96.8,97.7,96.6,0.633,32.26,33.02,31.74,2.863,2.885,268.9,28.63,3.946,0,12.75,-0.0002825698,-0.0003191059,2.5E-07
"2019-04-07 22:35:00",65747,"CKVY",12.85,33.62,33.71,34.18,33.25,95.5,97,93.1,0.622,32.4,33.22,31.53,2.649,2.738,229.3,24.67,4.384,0,12.75,-0.0002825698,-0.0003191059,2.5E-07
"2019-04-07 22:40:00",65748,"CKVY",12.85,32.88,33.59,34.05,32.82,94.3,96.1,93.6,0.597,32.25,33.02,31.38,2.307,2.44,189.4,66.54,3.507,0,12.75,-0.0002825698,-0.0003191059,2.5E-07
"2019-04-07 22:45:00",65749,"CKVY",12.85,32.26,32.4,32.88,32.07,99.1,99.2,94.4,0.612,31.64,32.12,31.3,2.184,2.244,121.6,14.63,4.384,0,12.75,-0.000231786,-0.0002486265,2.5E-07
"2019-04-07 22:50:00",65750,"CKVY",12.85,32.26,32.27,32.45,32.07,100.1,100.1,99.2,0.618,32.17,32.38,31.9,2.589,2.336,143,9.02,4.165,0,12.75,-0.000231786,-0.0002486265,2.5E-07
"2019-04-07 22:55:00",65751,"CKVY",12.84,31.58,31.89,32.38,31.46,99.8,100.1,99.3,0.599,31.79,32.4,31.39,2.869,2.79,148.6,6.303,3.288,0,12.75,-0.000231786,-0.0002486265,2.5E-07
"2019-04-07 23:00:00",65752,"CKVY",12.84,32.7,31.89,32.7,31.4,100.1,100.2,99.7,0.629,31.9,32.73,31.35,3.158,3.023,174.2,8.82,3.946,0,12.75,-0.0005183569,-0.0006458933,2.5E-07
"2019-04-07 23:05:00",65753,"CKVY",12.84,32.64,32.65,32.88,32.51,100,100.2,100,0.627,32.67,32.92,32.52,2.637,2.984,198.3,17.38,3.726,0,12.75,-0.0005183569,-0.0006458933,2.5E-07
"2019-04-07 23:10:00",65754,"CKVY",12.83,31.96,32.34,32.7,31.96,99.3,100,99.1,0.605,32.21,32.71,31.76,2.31,2.46,227.5,11.15,2.63,0,12.75,-0.0005183569,-0.0006458933,2.5E-07
"2019-04-07 23:15:00",65755,"CKVY",12.84,31.04,31.31,32.02,30.97,100.2,100.2,98.6,0.588,31.14,31.84,30.8,1.536,1.936,322.9,12.66,2.63,0,12.75,-0.0005319503,-0.0006710336,2.5E-07
"2019-04-07 23:20:00",65756,"CKVY",12.83,31.41,31.19,31.53,30.91,100.1,100.2,100.1,0.597,31.22,31.57,30.94,1.474,1.406,5.198,18.78,2.411,0,12.75,-0.0005319503,-0.0006710336,2.5E-07
"2019-04-07 23:25:00",65757,"CKVY",12.83,31.96,31.69,31.96,31.47,100.2,100.2,100.1,0.611,31.72,32.01,31.49,1.351,1.422,7.69,10.36,1.973,0,12.75,-0.0005319503,-0.0006710336,2.5E-07
"2019-04-07 23:30:00",65758,"CKVY",12.83,33.01,32.53,33.14,31.96,100.2,100.2,100.1,0.637,32.57,33.18,31.99,1.302,1.351,13.6,6.38,1.534,0,12.75,-0.0006601724,-0.000899944,2.5E-07
"2019-04-07 23:35:00",65759,"CKVY",12.82,34.31,33.26,34.31,32.7,100.2,100.2,100.1,0.671,33.29,34.35,32.74,1.084,1.14,306.9,62.43,2.63,0,12.75,-0.0006601724,-0.000899944,2.5E-07
"2019-04-07 23:40:00",65760,"CKVY",12.83,33.32,33.85,34.25,33.32,94.5,100.2,94.5,0.609,32.9,34.29,31.9,1.587,1.234,222.8,9.75,5.261,0,12.75,-0.0006601724,-0.000899944,2.5E-07
"2019-04-07 23:45:00",65761,"CKVY",12.82,33.2,32.91,33.38,32.46,96.9,97.6,94.4,0.621,31.92,32.49,31.36,2.408,2.036,214.4,21.18,5.261,0,12.75,-0.0005372233,-0.0007102969,2.5E-07
"2019-04-07 23:50:00",65762,"CKVY",12.82,32.58,32.85,33.2,32.58,96.6,96.9,95.9,0.604,31.94,32.41,31.62,2.722,2.65,212.5,12.25,2.63,0,12.75,-0.0005372233,-0.0007102969,2.5E-07
"2019-04-07 23:55:00",65763,"CKVY",12.82,32.15,32.3,32.64,32.02,97.3,97.3,96.4,0.598,31.46,31.8,31.23,1.82,2.392,195,0.091,1.315,0,12.75,-0.0005372233,-0.0007102969,2.5E-07
"2019-04-08 00:00:00",65764,"CKVY",12.81,31.84,32.17,32.33,31.84,98.2,99.1,97.3,0.596,31.8,32.1,31.37,0.934,1.222,139.6,45.76,2.411,0,12.75,-0.0004067981,-0.0005018365,2.5E-07
"2019-04-08 00:05:00",65765,"CKVY",12.8,31.65,31.47,31.96,31.16,100.2,100.2,98,0.603,31.29,31.75,30.94,1,0.979,76.39,5.565,2.85,0,12.75,-0.0004067981,-0.0005018365,2.5E-07
"2019-04-08 00:10:00",65766,"CKVY",12.8,30.79,31.23,31.65,30.67,100.2,100.2,100,0.583,31.26,31.69,30.69,1.37,1.205,78.88,9.94,2.192,0,12.75,-0.0004067981,-0.0005018365,2.5E-07
"2019-04-08 00:15:00",65767,"CKVY",12.8,31.22,30.74,31.22,30.48,100.1,100.2,100.1,0.593,30.77,31.26,30.5,1.436,1.397,54.84,4.305,2.85,0,12.75,-0.000659456,-0.0009114208,2.5E-07
"2019-04-08 00:20:00",65768,"CKVY",12.8,31.35,31.46,31.72,31.16,100.1,100.2,100,0.596,31.49,31.76,31.19,1.409,1.479,41.06,8.08,2.85,0,12.75,-0.000659456,-0.0009114208,2.5E-07
"2019-04-08 00:25:00",65769,"CKVY",12.79,31.85,31.62,32.04,31.23,100.1,100.2,100.1,0.608,31.66,32.08,31.25,0.992,1.158,305.7,7.583,0.658,0,12.75,-0.000659456,-0.0009114208,2.5E-07
"2019-04-08 00:30:00",65770,"CKVY",12.8,31.29,31.69,32.1,31.29,100.1,100.2,100.1,0.594,31.72,32.14,31.33,1.121,1.097,281.4,5.414,2.63,0,12.75,-0.0006730927,-0.000928705,2.5E-07
"2019-04-08 00:35:00",65771,"CKVY",12.8,28.76,29.77,31.36,28.7,100,100.2,97.8,0.536,29.52,31.4,28.38,1.66,1.308,286.2,10.96,4.603,0,12.75,-0.0006730927,-0.000928705,2.5E-07
"2019-04-08 00:40:00",65772,"CKVY",12.79,28.95,28.75,29.01,28.45,100.1,100.2,100.1,0.54,28.78,29.04,28.49,2.472,2.118,302.9,12.23,3.946,0,12.75,-0.0006730927,-0.000928705,2.5E-07
"2019-04-08 00:45:00",65773,"CKVY",12.78,30.06,29.31,30.06,28.82,100.1,100.2,100.1,0.565,29.34,30.09,28.84,2.749,2.613,334.2,8.06,3.507,0,12.75,-0.000542919,-0.0007011037,2.5E-07
"2019-04-08 00:50:00",65774,"CKVY",12.78,31.17,30.65,31.23,29.93,100.1,100.2,100.1,0.591,30.69,31.28,29.98,2.284,2.538,332.2,4.572,3.288,0,12.75,-0.000542919,-0.0007011037,2.5E-07
"2019-04-08 00:55:00",65775,"CKVY",12.79,31.67,31.46,31.73,31.11,100.1,100.2,100.1,0.603,31.49,31.77,31.13,1.598,1.935,317,6.63,1.973,0,12.75,-0.000542919,-0.0007011037,2.5E-07
"2019-04-08 01:00:00",65776,"CKVY",12.78,32.1,32.05,32.35,31.67,100.1,100.2,100.1,0.614,32.08,32.38,31.68,0.882,1.271,312.8,0.096,0,0,12.75,-0.0006033348,-0.0007907863,2.5E-07
"2019-04-08 01:05:00",65777,"CKVY",12.78,32.84,32.55,32.96,32.04,100.1,100.2,100,0.632,32.58,33.01,32.05,0.13,0.491,312.9,0.119,0,0,12.75,-0.0006033348,-0.0007907863,2.5E-07
"2019-04-08 01:10:00",65778,"CKVY",12.78,32.47,32.94,33.21,32.35,98.8,100.2,98.8,0.615,32.94,33.26,32.05,0.057,0.026,311,7.399,1.315,0,12.75,-0.0006033348,-0.0007907863,2.5E-07
"2019-04-08 01:15:00",65779,"CKVY",12.77,31.54,31.73,32.47,31.3,100.1,100.2,98.4,0.6,31.53,32.18,31.07,0.18,0.159,357.8,82,1.754,0,12.75,-0.0008188076,-0.001265452,2.5E-07
"2019-04-08 01:20:00",65780,"CKVY",12.76,31.23,31.5,31.73,31.11,100.2,100.2,100,0.593,31.53,31.77,31.15,0.456,0.296,69.13,4.836,1.973,0,12.75,-0.0008188076,-0.001265452,2.5E-07
"2019-04-08 01:25:00",65781,"CKVY",12.77,30.93,30.95,31.23,30.74,100.1,100.2,100,0.585,30.98,31.28,30.76,0.59,0.59,61.1,6.022,1.534,0,12.75,-0.0008188076,-0.001265452,2.5E-07
"2019-04-08 01:30:00",65782,"CKVY",12.77,31.24,31.12,31.3,30.8,100.1,100.2,100,0.593,31.16,31.34,30.83,0.747,0.581,148,97.5,1.534,0,12.75,-0.0007627565,-0.001137936,2.5E-07
"2019-04-08 01:35:00",65783,"CKVY",12.77,30.25,30.67,31.3,30.13,100.1,100.2,100,0.57,30.7,31.34,30.15,0.7,0.71,204.9,56.34,2.192,0,12.75,-0.0007627565,-0.001137936,2.5E-07
"2019-04-08 01:40:00",65784,"CKVY",12.76,29.88,30.04,30.25,29.82,100.1,100.2,100.1,0.561,30.07,30.29,29.85,1.119,0.893,243.2,13.46,2.63,0,12.75,-0.0007627565,-0.001137936,2.5E-07
"2019-04-08 01:45:00",65785,"CKVY",12.76,28.96,29.43,30.01,28.89,100.2,100.2,100.1,0.541,29.46,30.05,28.92,1.072,1.173,302.7,12.91,1.534,0,12.75,-0.000687033,-0.0009743698,2.5E-07
"2019-04-08 01:50:00",65786,"CKVY",12.75,29.02,28.9,29.08,28.65,100.1,100.2,100,0.542,28.93,29.12,28.67,1.111,1.131,350.5,18.63,1.754,0,12.75,-0.000687033,-0.0009743698,2.5E-07
"2019-04-08 01:55:00",65787,"CKVY",12.76,29.39,29.3,29.51,28.96,100.2,100.2,100,0.55,29.33,29.56,28.97,0.501,0.779,341.1,0.107,0,0,12.75,-0.000687033,-0.0009743698,2.5E-07
"2019-04-08 02:00:00",65788,"CKVY",12.75,29.76,29.46,29.76,29.27,100.2,100.2,100.1,0.559,29.5,29.81,29.28,0.441,0.403,8.65,24.24,1.315,0,12.75,-0.0006936169,-0.0009986234,2.5E-07
"2019-04-08 02:05:00",65789,"CKVY",12.75,30.07,29.89,30.13,29.64,100.1,100.2,100.1,0.566,29.92,30.18,29.67,0.398,0.398,31.92,8.41,1.754,0,12.75,-0.0006936169,-0.0009986234,2.5E-07
"2019-04-08 02:10:00",65790,"CKVY",12.75,29.51,29.87,30.13,29.45,100.1,100.2,100.1,0.553,29.9,30.18,29.48,1.104,0.748,67.45,7.829,3.069,0,12.75,-0.0006936169,-0.0009986234,2.5E-07
"2019-04-08 02:15:00",65791,"CKVY",12.74,29.27,29.3,29.64,29.08,100.2,100.2,100.1,0.547,29.33,29.67,29.11,1.854,1.568,84.1,3.591,4.603,0,12.75,-0.0006842645,-0.0009720868,2.5E-07
"2019-04-08 02:20:00",65792,"CKVY",12.74,30.01,29.69,30.07,29.14,100.1,100.2,100.1,0.564,29.72,30.11,29.15,2.376,2.193,85.5,15.22,3.726,0,12.75,-0.0006842645,-0.0009720868,2.5E-07
"2019-04-08 02:25:00",65793,"CKVY",12.74,30.01,29.88,30.07,29.64,100.1,100.2,100.1,0.564,29.91,30.11,29.66,2.105,2.262,76.77,19.33,1.973,0,12.75,-0.0006842645,-0.0009720868,2.5E-07
"2019-04-08 02:30:00",65794,"CKVY",12.74,29.39,29.6,30.07,29.27,100.1,100.2,100.1,0.55,29.63,30.12,29.29,1.718,1.738,267.7,62.71,5.042,0,12.75,-0.0005676419,-0.0007344484,2.5E-07
"2019-04-08 02:35:00",65795,"CKVY",12.72,28.04,28.19,29.33,27.91,100.1,100.2,100.1,0.52,28.22,29.37,27.94,2.322,2.033,243.5,7.393,5.699,0,12.75,-0.0005676419,-0.0007344484,2.5E-07
"2019-04-08 02:40:00",65796,"CKVY",12.73,29.46,28.69,29.77,27.73,100.1,100.2,100.1,0.552,28.72,29.8,27.76,2.98,2.633,275.9,16.11,5.261,0,12.75,-0.0005676419,-0.0007344484,2.5E-07
"2019-04-08 02:45:00",65797,"CKVY",12.72,28.34,28.77,29.52,28.28,100.2,100.2,100.1,0.527,28.81,29.56,28.31,3.278,3.266,292.9,15.44,3.726,0,12.75,-0.0005081915,-0.0006347022,2.5E-07
"2019-04-08 02:50:00",65798,"CKVY",12.71,28.53,28.39,28.59,28.16,100.1,100.2,100.1,0.531,28.42,28.62,28.18,2.816,2.995,325.5,10.43,3.726,0,12.75,-0.0005081915,-0.0006347022,2.5E-07
"2019-04-08 02:55:00",65799,"CKVY",12.71,28.41,28.34,28.53,28.16,100.1,100.2,100.1,0.528,28.37,28.58,28.19,1.766,2.309,334,0.082,1.315,0,12.75,-0.0005081915,-0.0006347022,2.5E-07
"2019-04-08 03:00:00",65800,"CKVY",12.71,29.95,29.1,29.95,28.28,100.2,100.2,100.1,0.563,29.13,29.99,28.3,1.334,1.447,227.1,92.2,3.069,0,12.75,-0.0005371803,-0.0006855371,2.5E-07
"2019-04-08 03:05:00",65801,"CKVY",12.7,29.15,29.29,29.89,28.96,100.2,100.2,100.1,0.545,29.33,29.93,29,0.864,1.09,51.2,25.19,1.973,0,12.75,-0.0005371803,-0.0006855371,2.5E-07
"2019-04-08 03:10:00",65802,"CKVY",12.71,28.53,28.65,29.15,28.35,100.1,100.2,100.1,0.531,28.68,29.19,28.38,1.536,1.113,30.87,5.935,3.726,0,12.75,-0.0005371803,-0.0006855371,2.5E-07
"2019-04-08 03:15:00",65803,"CKVY",12.7,29.15,29,29.33,28.47,100.1,100.2,100.1,0.545,29.03,29.38,28.51,1.814,1.798,78.83,22.68,3.288,0,12.75,-0.0006249402,-0.0008518093,2.5E-07
"2019-04-08 03:20:00",65804,"CKVY",12.7,27.66,28.3,29.27,27.6,100.1,100.2,100.1,0.512,28.33,29.31,27.62,2.379,2.013,136.2,12.87,4.165,0,12.75,-0.0006249402,-0.0008518093,2.5E-07
"2019-04-08 03:25:00",65805,"CKVY",12.69,27.66,27.64,27.85,27.42,100.2,100.2,100.1,0.513,27.67,27.89,27.43,2.669,2.589,142.9,10.98,4.384,0,12.75,-0.0006249402,-0.0008518093,2.5E-07
"2019-04-08 03:30:00",65806,"CKVY",12.69,27.48,27.54,27.73,27.42,100.1,100.2,100.1,0.509,27.57,27.76,27.44,2.873,2.805,136.3,11.51,4.384,0,12.75,-0.000510201,-0.0006420964,2.5E-07
"2019-04-08 03:35:00",65807,"CKVY",12.69,27.04,27.15,27.54,26.92,100.1,100.2,100.1,0.5,27.17,27.58,26.94,2.576,2.805,131.1,15.85,2.63,0,12.75,-0.000510201,-0.0006420964,2.5E-07
"2019-04-08 03:40:00",65808,"CKVY",12.69,27.17,27.15,27.42,26.8,100.1,100.2,100.1,0.502,27.18,27.45,26.82,2.293,2.421,107.1,18.34,2.85,0,12.75,-0.000510201,-0.0006420964,2.5E-07
"2019-04-08 03:45:00",65809,"CKVY",12.69,27.3,27.37,27.91,26.99,100.2,100.2,100.1,0.505,27.4,27.95,27.01,2.735,2.383,154,15.8,5.48,0,12.75,-0.0004971178,-0.000622515,2.5E-07
"2019-04-08 03:50:00",65810,"CKVY",12.68,27.61,27.2,27.61,26.99,100.1,100.2,100,0.511,27.23,27.63,27.02,3.098,2.965,174.3,10.45,4.822,0,12.75,-0.0004971178,-0.000622515,2.5E-07
"2019-04-08 03:55:00",65811,"CKVY",12.68,27.17,27.79,28.1,27.17,100.1,100.2,100.1,0.502,27.82,28.14,27.2,3.581,3.344,195.3,14.06,5.042,0,12.75,-0.0004971178,-0.000622515,2.5E-07
"2019-04-08 04:00:00",65812,"CKVY",12.68,27.05,26.94,27.17,26.56,100.1,100.2,100.1,0.5,26.97,27.22,26.58,3.462,3.643,176.9,17.42,5.699,0,12.75,-0.0004497329,-0.0005430024,2.5E-07
"2019-04-08 04:05:00",65813,"CKVY",12.66,26.56,26.82,27.17,26.49,100.2,100.2,100,0.49,26.85,27.21,26.52,3.029,3.214,147.6,30.02,2.85,0,12.75,-0.0004497329,-0.0005430024,2.5E-07
"2019-04-08 04:10:00",65814,"CKVY",12.65,25.88,26.15,26.56,25.81,100.2,100.2,100.1,0.476,26.18,26.59,25.83,2.644,2.853,103.6,17.21,3.288,0,12.75,-0.0004497329,-0.0005430024,2.5E-07
"2019-04-08 04:15:00",65815,"CKVY",12.66,25.75,26,26.19,25.69,100.1,100.2,100.1,0.473,26.03,26.22,25.7,2.526,2.507,137.7,16.35,3.946,0,12.75,-0.0004642608,-0.0005709043,2.5E-07
"2019-04-08 04:20:00",65816,"CKVY",12.65,25.81,25.69,25.94,25.57,100.1,100.2,100.1,0.475,25.72,25.98,25.58,2.69,2.608,169,12.17,3.507,0,12.75,-0.0004642608,-0.0005709043,2.5E-07
"2019-04-08 04:25:00",65817,"CKVY",12.65,26.43,26.16,26.49,25.81,100.1,100.2,100.1,0.487,26.19,26.53,25.84,2.613,2.69,177,5.267,3.069,0,12.75,-0.0004642608,-0.0005709043,2.5E-07
"2019-04-08 04:30:00",65818,"CKVY",12.65,26.68,26.64,26.8,26.43,100.2,100.2,100.1,0.492,26.67,26.85,26.45,2.299,2.416,195,13.1,3.726,0,12.75,-0.0004806725,-0.0005995076,2.5E-07
"2019-04-08 04:35:00",65819,"CKVY",12.65,26.87,26.87,27.11,26.56,100.1,100.2,100,0.496,26.9,27.14,26.59,2.515,2.436,207.2,5.966,4.165,0,12.75,-0.0004806725,-0.0005995076,2.5E-07
"2019-04-08 04:40:00",65820,"CKVY",12.65,27.18,26.87,27.18,26.68,100.1,100.2,100.1,0.502,26.9,27.21,26.69,2.601,2.524,207.2,8.25,3.288,0,12.75,-0.0004806725,-0.0005995076,2.5E-07
"2019-04-08 04:45:00",65821,"CKVY",12.65,26.31,26.75,27.24,26.25,100.1,100.2,100.1,0.485,26.77,27.27,26.26,2.195,2.431,75.33,46.63,2.411,0,12.75,-0.0004967395,-0.0006239671,2.5E-07
"2019-04-08 04:50:00",65822,"CKVY",12.65,26.49,26.46,26.68,26.19,100.1,100.2,100.1,0.488,26.49,26.71,26.22,1.599,1.863,94.5,21.17,1.973,0,12.75,-0.0004967395,-0.0006239671,2.5E-07
"2019-04-08 04:55:00",65823,"CKVY",12.65,26.06,26.51,26.74,26,100.1,100.2,100.1,0.48,26.54,26.78,26.01,0.954,1.217,73.67,17.08,2.411,0,12.75,-0.0004967395,-0.0006239671,2.5E-07
"2019-04-08 05:00:00",65824,"CKVY",12.64,26.31,26.11,26.43,25.81,100.1,100.2,100.1,0.485,26.14,26.46,25.84,1.07,1.038,76.74,22.85,2.411,0,12.75,-0.0005815125,-0.000786201,2.5E-07
"2019-04-08 05:05:00",65825,"CKVY",12.64,26.56,26.47,26.68,26.12,100.1,100.2,100,0.489,26.49,26.7,26.15,1.198,1.122,96.9,28.14,2.411,0,12.76,-0.0005815125,-0.000786201,2.5E-07
"2019-04-08 05:10:00",65826,"CKVY",12.63,26.31,26.41,26.62,26.12,100.1,100.2,100.1,0.485,26.44,26.65,26.14,1.445,1.433,107.1,4.932,2.192,0,12.76,-0.0005815125,-0.000786201,2.5E-07
"2019-04-08 05:15:00",65827,"CKVY",12.63,26.37,26.25,26.37,26.06,100.1,100.2,100.1,0.486,26.28,26.41,26.1,1.144,1.247,88.6,13.91,1.315,0,12.75,-0.0005925284,-0.0008085712,2.5E-07
"2019-04-08 05:20:00",65828,"CKVY",12.63,26.25,26.37,26.56,26.19,100.1,100.2,100,0.483,26.4,26.59,26.2,0.977,1.086,50.88,8.03,1.754,0,12.75,-0.0005925284,-0.0008085712,2.5E-07
"2019-04-08 05:25:00",65829,"CKVY",12.63,26.07,26.25,26.38,26.01,100.1,100.2,100.1,0.48,26.28,26.41,26.02,0.7,0.748,143.7,55.02,0.877,0,12.76,-0.0005925284,-0.0008085712,2.5E-07
"2019-04-08 05:30:00",65830,"CKVY",12.62,26.69,26.42,26.81,25.94,100.2,100.2,100.1,0.492,26.45,26.85,25.96,0.795,0.803,174.3,16.69,1.754,0,12.76,-0.0006354541,-0.0009006468,2.5E-07
"2019-04-08 05:35:00",65831,"CKVY",12.63,26.32,26.54,26.81,26.26,100.2,100.2,100,0.485,26.57,26.86,26.28,0.988,0.841,190.2,33.79,2.63,0,12.75,-0.0006354541,-0.0009006468,2.5E-07
"2019-04-08 05:40:00",65832,"CKVY",12.63,26.32,25.98,26.32,25.7,100.1,100.2,100.1,0.485,26.01,26.35,25.73,1.321,1.173,220.3,15.43,2.63,0,12.76,-0.0006354541,-0.0009006468,2.5E-07
"2019-04-08 05:45:00",65833,"CKVY",12.62,26.44,26.38,26.51,26.2,100.1,100.2,100.1,0.487,26.4,26.55,26.22,1.216,1.319,198.8,1.264,2.411,0,12.76,-0.0006083365,-0.0008421877,0.000470771
"2019-04-08 05:50:00",65834,"CKVY",12.62,26.2,26.28,26.44,26.14,100.2,100.2,100.1,0.482,26.31,26.49,26.15,0.84,0.987,209.1,26.62,1.973,0,12.76,-0.0006083365,-0.0008421877,0.000470771
"2019-04-08 05:55:00",65835,"CKVY",12.62,26.14,26.21,26.32,26.07,100.1,100.2,100.1,0.481,26.24,26.36,26.09,0.624,0.787,199.2,40.01,1.973,0,12.75,-0.0006083365,-0.0008421877,0.000470771
"2019-04-08 06:00:00",65836,"CKVY",12.62,25.95,26.03,26.2,25.83,100.2,100.2,100.1,0.478,26.06,26.24,25.85,1.167,0.73,57.52,61.18,3.726,0,12.76,-0.0006383996,-0.0009090417,0.005253359
"2019-04-08 06:05:00",65837,"CKVY",12.62,25.83,25.92,26.2,25.7,100.1,100.2,100.1,0.475,25.95,26.23,25.72,1.87,1.568,112.3,7.334,3.069,0,12.76,-0.0006383996,-0.0009090417,0.005253359
"2019-04-08 06:10:00",65838,"CKVY",12.62,25.58,25.69,25.89,25.52,100.2,100.2,100.1,0.47,25.72,25.9,25.54,2.24,2.006,58.21,25.76,3.069,0,12.76,-0.0006383996,-0.0009090417,0.005253359
"2019-04-08 06:15:00",65839,"CKVY",12.6,25.95,25.63,25.95,25.33,100.2,100.2,100.1,0.478,25.66,25.98,25.35,1.982,2.226,354.3,13.63,2.192,0,12.76,9.834954E-05,9.814382E-05,0.01524374
"2019-04-08 06:20:00",65840,"CKVY",12.61,25.95,25.97,26.2,25.76,100.2,100.2,100.1,0.478,26,26.21,25.78,1.359,1.675,353.1,16.63,1.315,0,12.76,9.834954E-05,9.814382E-05,0.01524374
"2019-04-08 06:25:00",65841,"CKVY",12.6,24.84,25.61,26.07,24.71,100.2,100.2,100.1,0.456,25.64,26.11,24.75,1.207,1.178,299.5,82.6,3.507,0,12.76,9.834954E-05,9.814382E-05,0.01524374
"2019-04-08 06:30:00",65842,"CKVY",12.61,24.84,24.91,25.27,24.65,100.1,100.2,100.1,0.456,24.93,25.3,24.68,1.97,1.532,250.7,8.82,5.699,0,12.76,0.0001029035,0.0001047591,0.03629974
"2019-04-08 06:35:00",65843,"CKVY",12.61,25.08,24.88,25.15,24.59,100.1,100.2,100.1,0.46,24.9,25.18,24.61,3.119,2.532,260.1,5.007,5.042,0.004395599,12.76,0.0001029035,0.0001047591,0.03629974
"2019-04-08 06:40:00",65844,"CKVY",12.61,25.33,25.31,25.45,25.08,100.2,100.2,100.1,0.465,25.33,25.49,25.1,3.45,3.489,256.6,4.697,5.042,0.09098871,12.76,0.0001029035,0.0001047591,0.03629974
"2019-04-08 06:45:00",65845,"CKVY",12.61,25.21,25.33,25.52,25.15,100.1,100.2,100.1,0.463,25.36,25.55,25.16,2.515,3.022,34.59,97.5,1.754,0.4164442,12.76,0.0001444277,0.0001444047,0.07217542
"2019-04-08 06:50:00",65846,"CKVY",12.6,25.21,25.12,25.33,24.9,100.1,100.2,100.1,0.463,25.14,25.36,24.92,1.629,2.091,52.78,15.94,1.973,1.015259,12.76,0.0001444277,0.0001444047,0.07217542
"2019-04-08 06:55:00",65847,"CKVY",12.6,25.58,25.46,25.7,25.21,100.1,100.2,100.1,0.47,25.49,25.74,25.22,1.291,1.377,83.6,1.933,1.754,1.855592,12.76,0.0001444277,0.0001444047,0.07217542
"2019-04-08 07:00:00",65848,"CKVY",12.6,25.45,25.56,25.7,25.39,100.1,100.2,100.1,0.468,25.59,25.72,25.43,1.392,1.345,102.4,23.12,2.192,2.965132,12.76,0.0004298162,0.0004521661,0.1145625
"2019-04-08 07:05:00",65849,"CKVY",12.6,25.02,25.17,25.52,24.96,100.1,100.2,100.1,0.459,25.2,25.53,24.98,1.089,1.252,130.7,9.82,2.192,4.351213,12.76,0.0004298162,0.0004521661,0.1145625
"2019-04-08 07:10:00",65850,"CKVY",12.61,25.21,25.1,25.33,24.9,100.2,100.2,100.1,0.463,25.12,25.36,24.93,0.672,0.852,226.8,84.8,1.096,6.086813,12.76,0.0004298162,0.0004521661,0.1145625
"2019-04-08 07:15:00",65851,"CKVY",12.61,25.27,25.24,25.33,25.08,100.1,100.2,100.1,0.464,25.27,25.37,25.1,0.364,0.535,213.4,54.11,1.096,8.277979,12.76,0.001030027,0.001094112,0.1597813
"2019-04-08 07:20:00",65852,"CKVY",12.62,24.16,24.75,25.33,24.03,100.2,100.2,100.1,0.443,24.77,25.37,24.05,0.646,0.419,280.3,25.64,2.85,11.7398,12.76,0.001030027,0.001094112,0.1597813
"2019-04-08 07:25:00",65853,"CKVY",12.66,25.58,24.83,25.58,24.09,100.1,100.2,100.1,0.47,24.85,25.61,24.11,0.969,0.83,228.7,24.21,1.973,17.44298,12.76,0.001030027,0.001094112,0.1597813
"2019-04-08 07:30:00",65854,"CKVY",12.68,26.2,25.94,26.26,25.52,100.1,100.2,100.1,0.482,25.97,26.28,25.54,1.364,1.13,147.8,15.9,2.192,35.32752,12.76,0.004426767,0.004712618,0.2062782
"2019-04-08 07:35:00",65855,"CKVY",12.7,25.33,25.83,26.26,25.27,100.1,100.2,100.1,0.465,25.85,26.27,25.29,1.504,1.484,134.6,9.68,2.411,51.57266,12.76,0.004426767,0.004712618,0.2062782
"2019-04-08 07:40:00",65856,"CKVY",12.72,25.21,25.26,25.45,25.08,100.2,100.2,100.1,0.463,25.29,25.49,25.1,1.748,1.623,139.5,6.655,2.411,58.56278,12.76,0.004426767,0.004712618,0.2062782
"2019-04-08 07:45:00",65857,"CKVY",12.75,25.33,25.24,25.46,25.08,100.1,100.2,100.1,0.465,25.27,25.48,25.1,1.713,1.8,138.7,9.35,2.192,52.14281,12.76,0.004415059,0.004691168,0.2531275
"2019-04-08 07:50:00",65858,"CKVY",12.77,25.95,25.64,26.01,25.27,100.2,100.2,100.1,0.478,25.67,26.04,25.3,1.186,1.433,131.9,5.363,1.315,45.11997,12.76,0.004415059,0.004691168,0.2531275
"2019-04-08 07:55:00",65859,"CKVY",12.81,27.31,26.6,27.43,25.95,100.1,100.2,100.1,0.505,26.63,27.46,25.97,0.729,0.994,125.4,6.753,1.534,55.5531,12.76,0.004415059,0.004691168,0.2531275
"2019-04-08 08:00:00",65860,"CKVY",12.85,27.56,27.57,27.81,27.31,100.1,100.2,100.1,0.51,27.6,27.83,27.34,0.783,0.625,122.1,4.215,3.069,80.50393,12.76,0.009075658,0.009660181,0.2993903
"2019-04-08 08:05:00",65861,"CKVY",12.9,28.24,27.93,28.3,27.43,100.1,100.2,100.1,0.525,27.96,28.34,27.46,1.145,0.986,105.1,13.78,2.192,121.3427,12.76,0.009075658,0.009660181,0.2993903
"2019-04-08 08:10:00",65862,"CKVY",12.97,28.42,28.26,28.42,28.05,100.1,100.2,100.1,0.529,28.29,28.46,28.07,1.955,1.511,100.2,7.354,3.726,155.2331,12.77,0.009075658,0.009660181,0.2993903
"2019-04-08 08:15:00",65863,"CKVY",13.12,29.54,29.15,29.66,28.42,100.1,100.2,100.1,0.553,29.18,29.7,28.44,2.209,2.17,92.8,7.157,3.288,175.5594,12.77,0.01510716,0.01606778,0.3445588
"2019-04-08 08:20:00",65864,"CKVY",13.32,30.65,29.97,30.72,29.54,100.1,100.2,100.1,0.579,30,30.74,29.55,2.38,2.357,118.4,20.79,2.85,185.673,12.77,0.01510716,0.01606778,0.3445588
"2019-04-08 08:25:00",65865,"CKVY",13.81,30.47,30.46,30.78,30.16,100.1,100.2,99.6,0.575,30.48,30.81,30.08,2.071,2.228,138,8.07,3.069,201.2418,12.77,0.01510716,0.01606778,0.3445588
"2019-04-08 08:30:00",65866,"CKVY",14.07,32.14,31.21,32.14,30.47,97.1,100.2,97,0.596,31.03,31.71,30.49,1.504,1.84,131.7,1.897,1.754,224.262,12.78,0.01972328,0.0209788,0.3884263
"2019-04-08 08:35:00",65867,"CKVY",13.98,32.51,32.42,32.69,32.07,95.2,97.1,95.1,0.593,31.42,31.67,31.1,1.168,1.288,197.1,16.85,1.754,244.1322,12.78,0.01972328,0.0209788,0.3884263
"2019-04-08 08:40:00",65868,"CKVY",13.9,32.01,32.19,32.57,31.89,98.4,98.4,95.2,0.601,31.34,31.72,30.97,1.025,1.083,229.2,11.84,2.85,265.9469,12.78,0.01972328,0.0209788,0.3884263
"2019-04-08 08:45:00",65869,"CKVY",13.86,32.26,32.09,32.38,31.89,99.6,99.8,98.3,0.615,31.85,32.29,31.47,1.297,1.109,223.6,21.34,2.85,276.1938,12.78,0.02639055,0.02819675,0.4314436
"2019-04-08 08:50:00",65870,"CKVY",13.82,32.75,32.48,32.75,32.07,99.7,99.8,98.6,0.628,32.29,32.69,31.82,1.752,1.532,209.4,19.21,3.726,292.3271,12.78,0.02639055,0.02819675,0.4314436
"2019-04-08 08:55:00",65871,"CKVY",13.8,34.48,33.83,34.6,32.75,96.8,100.2,96.8,0.653,33.73,34.62,32.68,1.811,1.801,172.3,22.61,3.288,310.7478,12.78,0.02639055,0.02819675,0.4314436
"2019-04-08 09:00:00",65872,"CKVY",13.78,35.22,34.76,35.34,34.41,92.4,96.8,92.4,0.642,33.4,33.82,33.04,2.004,1.928,135,18.21,3.069,332.9227,12.78,0.03224111,0.03441837,0.4723826
"2019-04-08 09:05:00",65873,"CKVY",13.78,35.34,35.13,35.4,34.91,91.1,92.4,90.2,0.636,32.82,33.25,32.52,1.774,1.905,105.1,19.05,2.192,352.0865,12.78,0.03224111,0.03441837,0.4723826
"2019-04-08 09:10:00",65874,"CKVY",13.77,36.14,35.51,36.14,35.09,87.1,91,87.1,0.628,32.84,33.45,32.47,1.538,1.69,92.9,26.24,1.973,367.6091,12.79,0.03224111,0.03441837,0.4723826
"2019-04-08 09:15:00",65875,"CKVY",13.78,36.94,36.74,37.07,36.08,84.5,87.1,84.4,0.629,32.93,33.29,32.59,1.113,1.283,144.1,26.66,1.754,372.4089,12.79,0.03689421,0.0398463,0.5128624
"2019-04-08 09:20:00",65876,"CKVY",13.78,38.17,37.65,38.3,36.88,84.3,85.5,83,0.658,33.33,33.91,32.61,0.666,0.846,79.13,36.83,1.754,365.0175,12.79,0.03689421,0.0398463,0.5128624
"2019-04-08 09:25:00",65877,"CKVY",13.78,37.92,37.96,38.3,37.68,83.5,84.3,81.9,0.645,33.36,33.99,32.76,0.949,0.754,2.493,25.05,3.507,360.3449,12.79,0.03689421,0.0398463,0.5128624
"2019-04-08 09:30:00",65878,"CKVY",13.78,38.16,38.06,38.41,37.74,81.2,85.3,81.2,0.634,33.49,34.1,32.92,1.734,1.314,347.7,13.27,5.48,375.3451,12.79,0.04294913,0.04630606,0.5506836
"2019-04-08 09:35:00",65879,"CKVY",13.78,37.79,38.15,38.41,37.73,80.9,82.8,79.63,0.622,32.88,33.63,32.28,2.841,2.322,350.1,18.9,5.48,408.755,12.79,0.04294913,0.04630606,0.5506836
"2019-04-08 09:40:00",65880,"CKVY",13.78,38.21,38.13,38.41,37.66,81.5,83.7,79.69,0.638,33,33.78,32.31,3.345,3.101,336.1,11.25,5.042,431.8897,12.79,0.04294913,0.04630606,0.5506836
"2019-04-08 09:45:00",65881,"CKVY",13.77,39.2,38.67,39.26,38.15,82,84.4,80.5,0.666,33.65,34.46,32.97,3.491,3.448,332.1,14.15,5.042,446.1345,12.79,0.04712335,0.05183302,0.5868911
"2019-04-08 09:50:00",65882,"CKVY",13.78,39.63,39.38,39.75,38.89,81.5,83.1,79.34,0.673,34.16,34.94,33.3,3.582,3.585,331.4,15.72,6.357,463.5408,12.79,0.04712335,0.05183302,0.5868911
"2019-04-08 09:55:00",65883,"CKVY",13.78,40.37,40.14,40.43,39.63,80.4,82.7,77.9,0.684,34.43,35.37,33.81,3.348,3.457,322,29.71,4.603,482.9725,12.8,0.04712335,0.05183302,0.5868911
"2019-04-08 10:00:00",65884,"CKVY",13.79,41.29,40.87,41.36,40.31,78.1,83.5,78.1,0.689,35.29,36.37,34.43,2.788,3.108,304.7,41.8,3.288,504.7291,12.8,0.05477567,0.06036047,0.6191651
"2019-04-08 10:05:00",65885,"CKVY",13.79,42.09,41.53,42.15,40.98,74.14,81.3,73.84,0.674,34.84,36.3,34.08,1.787,2.262,326.1,58.01,2.411,519.4459,12.8,0.05477567,0.06036047,0.6191651
"2019-04-08 10:10:00",65886,"CKVY",13.79,44.19,43.08,44.25,42.15,71.09,75.96,70.95,0.701,35.12,35.79,34.57,1.118,1.466,134.1,66.32,2.192,531.7531,12.8,0.05477567,0.06036047,0.6191651
"2019-04-08 10:15:00",65887,"CKVY",13.79,45.92,45.35,46.04,44.19,64.97,71.15,63.53,0.684,34.61,35.47,34.05,0.742,0.87,128.9,38.55,2.411,547.4376,12.8,0.06591901,0.07183259,0.6499253
"2019-04-08 10:20:00",65888,"CKVY",13.79,45.73,45.98,46.35,45.54,63.87,67.58,60.92,0.667,34.43,36.17,33.09,0.978,0.795,134.1,17.28,2.411,558.4363,12.8,0.06591901,0.07183259,0.6499253
"2019-04-08 10:25:00",65889,"CKVY",13.78,44.3,44.73,45.73,44.12,67.64,69.87,61.43,0.67,33.91,35.34,32.87,1.457,1.234,136.6,4.417,3.069,575.0085,12.8,0.06591901,0.07183259,0.6499253
"2019-04-08 10:30:00",65890,"CKVY",13.79,46.03,45.03,46.03,44.3,62.49,68.81,62.15,0.661,33.82,34.84,32.92,1.704,1.646,136,13.74,1.973,589.184,12.8,0.07352831,0.08004379,0.6789588
"2019-04-08 10:35:00",65891,"CKVY",13.78,46.51,46.19,46.64,45.9,63.55,66.6,61.94,0.684,34.64,36.11,33.67,1.707,1.703,114.6,10.32,2.63,600.3028,12.8,0.07352831,0.08004379,0.6789588
"2019-04-08 10:40:00",65892,"CKVY",13.77,47.12,46.78,47.37,46.39,62.27,66.81,60.76,0.686,35.16,36.33,34.4,1.729,1.672,143.6,17.21,3.726,615.4474,12.8,0.07352831,0.08004379,0.6789588
"2019-04-08 10:45:00",65893,"CKVY",13.77,47.79,47.63,47.98,47.12,59.79,65.63,58.52,0.676,35.25,36.69,33.92,2.24,1.981,151.7,9.26,4.165,626.7532,12.8,0.08071498,0.08856241,0.7033444
"2019-04-08 10:50:00",65894,"CKVY",13.77,48.47,47.9,48.6,47.42,59.86,66.04,57.53,0.694,34.87,37.08,33.31,2.693,2.504,149.3,9.05,4.165,646.361,12.8,0.08071498,0.08856241,0.7033444
"2019-04-08 10:55:00",65895,"CKVY",13.77,47.48,47.83,48.6,47.36,59.58,62.26,56.98,0.665,34.5,35.84,33.6,3.015,2.902,129.9,9.03,4.384,658.9616,12.81,0.08071498,0.08856241,0.7033444
"2019-04-08 11:00:00",65896,"CKVY",13.76,49.46,48.54,49.46,47.48,65.01,65.8,56.36,0.782,35.25,38.21,34.13,2.898,2.973,165.3,24.03,4.165,676.3783,12.81,0.08692833,0.096862,0.7258392
"2019-04-08 11:05:00",65897,"CKVY",13.76,49.45,49.41,49.83,49.02,57.59,65.01,55.16,0.692,35.4,38.21,34.13,2.79,2.832,127.6,32.77,4.384,685.79,12.81,0.08692833,0.096862,0.7258392
"2019-04-08 11:10:00",65898,"CKVY",13.75,50.19,49.61,50.19,49.33,55.46,60.88,54.36,0.685,35.03,36.79,34.06,2.252,2.557,101.7,15.1,2.63,697.4119,12.81,0.08692833,0.096862,0.7258392
"2019-04-08 11:15:00",65899,"CKVY",13.75,50.98,51.28,51.91,50.13,56.41,59.71,52.99,0.718,35.92,38.13,34.67,1.967,1.975,123.7,20.64,3.726,707.8959,12.81,0.0942575,0.1046705,0.7444292
"2019-04-08 11:20:00",65900,"CKVY",13.74,52.27,51.54,52.27,50.8,55.38,60.05,51.47,0.739,36.15,38.07,34.39,2.155,2.019,160.7,17.3,5.48,718.1779,12.81,0.0942575,0.1046705,0.7444292
"2019-04-08 11:25:00",65901,"CKVY",13.74,51.41,51.77,52.27,50.98,57.03,59.43,52.12,0.737,36.12,38.42,34.58,2.978,2.518,173.6,22.32,7.014,719.5262,12.81,0.0942575,0.1046705,0.7444292
"2019-04-08 11:30:00",65902,"CKVY",13.74,51.16,51.28,51.53,50.91,58.74,58.74,52.02,0.752,35.33,37.29,33.94,3.224,3.224,147.2,30.59,4.603,697.9615,12.81,0.09598619,0.107048,0.759966
"2019-04-08 11:35:00",65903,"CKVY",13.73,50.54,50.94,51.47,50.42,56.68,58.88,52.63,0.71,35.43,37.3,33.95,3.149,3.185,109.8,14.94,4.603,702.6823,12.81,0.09598619,0.107048,0.759966
"2019-04-08 11:40:00",65904,"CKVY",13.72,50.54,50.59,50.85,50.17,54.83,61.28,52.77,0.686,35.65,37.9,34.13,3.349,3.205,126.8,11.03,5.918,726.4011,12.81,0.09598619,0.107048,0.759966
"2019-04-08 11:45:00",65905,"CKVY",13.72,50.65,50.43,50.78,50.04,57.91,62.1,54.04,0.728,35.82,37.88,34.14,4.433,3.829,131.5,9.24,7.234,779.1833,12.81,0.1032301,0.1157724,0.7729344
"2019-04-08 11:50:00",65906,"CKVY",13.71,50.89,50.84,51.14,50.59,57.35,61.27,53.96,0.727,36.27,38.03,34.72,5.422,5.031,132.1,6.854,7.672,793.8632,12.81,0.1032301,0.1157724,0.7729344
"2019-04-08 11:55:00",65907,"CKVY",13.71,52.18,51.45,52.24,50.89,55.05,60.65,52.89,0.732,36.57,38.78,34.62,5.191,5.42,138.2,10.6,6.357,801.5027,12.81,0.1032301,0.1157724,0.7729344
"2019-04-08 12:00:00",65908,"CKVY",13.71,52.86,52.32,53.04,51.99,49.08,58.58,49.05,0.669,36.46,38.42,34.27,4.876,5.059,123.8,9.86,6.138,794.1945,12.81,0.1051867,0.1204418,0.781374
"2019-04-08 12:05:00",65909,"CKVY",13.7,53.53,52.85,53.6,52.36,49.94,55.46,48.84,0.698,35.44,37.76,33.91,4.106,4.473,123.5,18.02,5.042,777.0422,12.81,0.1051867,0.1204418,0.781374
"2019-04-08 12:10:00",65910,"CKVY",13.7,54.21,54.11,54.58,53.47,48.02,52.82,47.16,0.688,35.77,37.27,34.59,3.419,3.653,77.9,62.09,3.726,767.9957,12.81,0.1051867,0.1204418,0.781374
"2019-04-08 12:15:00",65911,"CKVY",13.7,54.46,54.37,54.58,54.09,51.04,51.04,45.48,0.738,35.01,36.75,33.73,2.545,2.977,83.9,96.5,4.384,754.7861,12.81,0.1046274,0.1191093,0.7885019
"2019-04-08 12:20:00",65912,"CKVY",13.7,55.08,55,55.57,54.52,45.69,50.97,43.63,0.676,34.51,36.77,33.37,2.104,2.292,131.4,29.94,4.165,763.1332,12.81,0.1046274,0.1191093,0.7885019
"2019-04-08 12:25:00",65913,"CKVY",13.69,55.14,55.42,55.82,55.02,44.93,50.35,42.53,0.666,34.77,37.32,32.8,3.027,2.369,272.8,62.57,11.18,743.3127,12.81,0.1046274,0.1191093,0.7885019
"2019-04-08 12:30:00",65914,"CKVY",13.69,55.94,55.76,56.37,55.14,41.88,48.64,41.57,0.639,34.94,36.69,32.52,5.105,4.251,293.9,27.33,16.88,707.4542,12.81,0.1021538,0.1158516,0.7917709
"2019-04-08 12:35:00",65915,"CKVY",13.69,55.81,56.33,57.05,55.81,41.19,47.74,40.23,0.626,34.18,36.77,32.04,7.716,6.286,275.3,11.98,14.91,680.5099,12.81,0.1021538,0.1158516,0.7917709
"2019-04-08 12:40:00",65916,"CKVY",13.68,54.82,56.22,56.8,54.82,44.86,46.37,40.98,0.657,34.51,36.24,32.81,9.94,9.16,271.3,12.37,17.76,672.1437,12.81,0.1021538,0.1158516,0.7917709
"2019-04-08 12:45:00",65917,"CKVY",13.66,56.05,55.58,56.3,54.51,43.21,49.52,41.67,0.662,34.66,36.77,33.22,11.2,10.13,269.6,11.7,19.51,687.381,12.81,0.1063721,0.1309078,0.7911879
"2019-04-08 12:50:00",65918,"CKVY",13.67,54.88,55.56,56.42,54.57,43.69,46.16,42.11,0.642,33.93,35.84,32.14,12.44,12,268.2,10.05,18.19,691.8267,12.81,0.1063721,0.1309078,0.7911879
"2019-04-08 12:55:00",65919,"CKVY",13.66,55.8,55.61,56.05,54.88,44.44,46.47,42.18,0.675,34.1,35.52,32.6,12.85,12.53,263.6,8.97,16.44,664.5976,12.81,0.1063721,0.1309078,0.7911879
"2019-04-08 13:00:00",65920,"CKVY",13.66,56.29,56.06,56.66,55.43,42.56,47.6,39.78,0.658,34.34,36.61,31.83,12,12.69,277,9.55,14.91,666.411,12.81,0.1039433,0.1337516,0.7871997
"2019-04-08 13:05:00",65921,"CKVY",13.67,58.63,57.5,58.63,56.04,39.98,47.8,39.98,0.672,35.25,36.78,33.62,11.17,11.5,252.9,14.51,17.1,743.6459,12.8,0.1039433,0.1337516,0.7871997
"2019-04-08 13:10:00",65922,"CKVY",13.66,57.89,57.88,58.63,57.03,40.29,45.06,39.09,0.66,34.96,36.74,32.92,10.63,10.87,261.3,15.28,17.76,855.1755,12.81,0.1039433,0.1337516,0.7871997
"2019-04-08 13:15:00",65923,"CKVY",13.66,56.53,56.76,57.89,56.1,43.07,47.28,40.46,0.671,34.6,37.57,33.27,11.6,11.17,273.6,9.73,17.76,915.1371,12.81,0.1318242,0.1628451,0.7785206
"2019-04-08 13:20:00",65924,"CKVY",13.66,56.28,56.22,56.53,55.79,44.44,46.87,40.97,0.687,34.35,35.89,32.84,11.9,11.72,279,7.383,17.76,895.7758,12.81,0.1318242,0.1628451,0.7785206
"2019-04-08 13:25:00",65925,"CKVY",13.66,56.28,56.63,57.33,56.16,42.41,45.6,40.67,0.655,34.36,36.42,32.82,12.27,12.2,277.7,8.67,17.1,871.0314,12.81,0.1318242,0.1628451,0.7785206
"2019-04-08 13:30:00",65926,"CKVY",13.66,56.77,56.39,57.08,55.79,40.94,45.95,39.5,0.644,33.77,36.1,32.05,11.84,12,271.6,10.51,16,853.5797,12.8,0.1210186,0.151978,0.7682264
"2019-04-08 13:35:00",65927,"CKVY",13.66,56.65,56.68,57.02,56.22,43.48,44.92,39.77,0.681,34.1,35.54,32.54,11.46,11.65,280.4,12.59,16.66,833.1752,12.8,0.1210186,0.151978,0.7682264
"2019-04-08 13:40:00",65928,"CKVY",13.66,57.45,57.29,57.64,56.77,42.93,44.99,39.16,0.692,34.06,35.79,32.84,11.65,11.45,261.8,11.18,20.17,807.9634,12.8,0.1210186,0.151978,0.7682264
"2019-04-08 13:45:00",65929,"CKVY",13.66,57.76,58.16,58.93,57.45,42.04,45.16,38.81,0.685,35.03,37.13,32.88,11.69,11.69,261.5,12.96,16.44,816.6558,12.8,0.1218868,0.1533008,0.7534854
"2019-04-08 13:50:00",65930,"CKVY",13.66,57.14,57.87,58.5,57.14,42.17,44.37,39.53,0.672,34.74,36.68,33.07,11.95,11.84,270.7,9.72,17.32,839.8666,12.8,0.1218868,0.1533008,0.7534854
"2019-04-08 13:55:00",65931,"CKVY",13.66,57.58,57.53,58.32,57.08,40.63,44.92,38.47,0.658,34.21,36.09,32.32,10.99,11.48,289,15.73,15.12,872.9957,12.8,0.1218868,0.1533008,0.7534854
"2019-04-08 14:00:00",65932,"CKVY",13.65,57.82,57.9,58.44,57.39,42.04,44.64,37.85,0.687,34.2,36.41,32.31,11.8,11.22,273.9,9.63,20.6,881.6962,12.8,0.1283157,0.1604161,0.7357666
"2019-04-08 14:05:00",65933,"CKVY",13.65,57.82,57.65,58.13,56.96,41.83,43.41,37.34,0.683,33.45,35.23,31.36,12.42,12.29,267.9,10.25,19.73,855.2649,12.8,0.1283157,0.1604161,0.7357666
"2019-04-08 14:10:00",65934,"CKVY",13.65,57.95,58.16,58.5,57.82,41.49,43.58,37.65,0.681,34.17,36.17,32.63,13.87,13.2,272.8,12.7,20.39,836.6563,12.8,0.1283157,0.1604161,0.7357666
"2019-04-08 14:15:00",65935,"CKVY",13.65,58.01,58.01,58.5,57.27,43.48,43.48,37.68,0.715,34.14,35.94,32.36,12.32,13.26,290.2,16.09,17.1,821.6331,12.8,0.1232227,0.1575822,0.7153418
"2019-04-08 14:20:00",65936,"CKVY",13.65,58.01,58.42,58.93,57.88,39.77,45.16,38.64,0.654,35.06,37.3,33.06,10.83,11.42,282.9,9.33,13.37,836.1218,12.8,0.1232227,0.1575822,0.7153418
"2019-04-08 14:25:00",65937,"CKVY",13.64,58.13,58.36,59,57.88,42.07,43.61,37.51,0.695,34.35,36.54,32.91,9.19,10.02,288.5,9.37,14.03,824.6995,12.8,0.1232227,0.1575822,0.7153418
"2019-04-08 14:30:00",65938,"CKVY",13.64,58.01,58.02,58.32,57.64,40.39,44.85,37.31,0.664,34.17,36.84,32.04,9.92,9.5,288.2,9.64,16.44,801.8185,12.8,0.1193256,0.1495127,0.6907437
"2019-04-08 14:35:00",65939,"CKVY",13.64,58.56,58.25,58.63,57.76,38.78,42.65,36.72,0.651,33.56,35.57,31.8,10.85,10.38,292,8.57,17.32,792.7832,12.8,0.1193256,0.1495127,0.6907437
"2019-04-08 14:40:00",65940,"CKVY",13.64,58.38,58.17,58.56,57.58,38.4,41.18,37.13,0.64,33.44,35,32.16,12.15,11.56,286.9,9.92,19.07,795.6818,12.8,0.1193256,0.1495127,0.6907437
"2019-04-08 14:45:00",65941,"CKVY",13.64,58.93,58.1,58.93,57.76,40.7,41.76,38.03,0.692,33.55,35.4,32.54,12.33,12.31,281.7,8.45,17.54,803.187,12.8,0.1216042,0.154206,0.6648294
"2019-04-08 14:50:00",65942,"CKVY",13.63,58.5,58.66,59.06,58.25,38.09,40.91,35.18,0.638,33.15,35.3,31.15,12.47,12.46,263.4,9.08,19.29,802.748,12.8,0.1216042,0.154206,0.6648294
"2019-04-08 14:55:00",65943,"CKVY",13.63,58.93,58.77,59.61,58.07,37.79,40.05,33.67,0.642,32.55,34.88,30.15,11.72,12.13,281.6,21.12,28.5,793.2377,12.8,0.1216042,0.154206,0.6648294
"2019-04-08 15:00:00",65944,"CKVY",13.63,58.44,58.73,59.12,58.32,36.1,42.52,34.84,0.603,32.7,36.05,30.8,10.93,11.26,283.2,17.68,16.66,785.8654,12.8,0.1217304,0.1562549,0.6357256
"2019-04-08 15:05:00",65945,"CKVY",13.62,58.87,58.75,59.98,57.88,36.38,41.21,34.18,0.617,32.98,35.42,29.96,10.18,10.53,276,11.32,16.22,759.759,12.8,0.1217304,0.1562549,0.6357256
"2019-04-08 15:10:00",65946,"CKVY",13.62,58.87,59.07,59.67,58.56,36.34,40.49,33.22,0.617,32.4,35.38,30.5,9.82,9.87,273.7,11.13,15.78,741.4699,12.8,0.1217304,0.1562549,0.6357256
"2019-04-08 15:15:00",65947,"CKVY",13.61,58.81,59.08,59.67,58.56,36.89,39.53,33.94,0.624,32.26,34.47,30.65,10.59,10.25,273.3,10.42,17.1,739.0698,12.8,0.1153583,0.1470541,0.6035131
"2019-04-08 15:20:00",65948,"CKVY",13.62,59.79,59.19,59.85,58.62,38.61,38.67,33.81,0.677,32.12,34.61,30.59,10.55,10.7,278,13.07,15.12,756.0897,12.8,0.1153583,0.1470541,0.6035131
"2019-04-08 15:25:00",65949,"CKVY",13.61,59.11,58.61,60.66,57.5,37.09,40.8,32.98,0.635,31.71,34.88,30.1,10.61,10.7,285.8,10.32,16.22,729.4112,12.8,0.1153583,0.1470541,0.6035131
"2019-04-08 15:30:00",65950,"CKVY",13.62,61.08,59.77,61.08,58.86,39.05,40.76,34.38,0.717,33.82,36.86,31.4,9.58,10.14,268.5,13.66,14.03,721.011,12.8,0.1147829,0.1471807,0.5685551
"2019-04-08 15:35:00",65951,"CKVY",13.61,59.84,60.43,61.69,59.47,37.33,39.22,31.88,0.656,32.65,36.38,30.14,10.11,9.58,236.8,14.6,17.76,720.4286,12.8,0.1147829,0.1471807,0.5685551
"2019-04-08 15:40:00",65952,"CKVY",13.61,58.11,58.88,60.09,58.11,37.37,38.26,33.73,0.617,32.05,33.99,30.69,11.08,10.5,229.5,9.99,17.1,704.6927,12.8,0.1147829,0.1471807,0.5685551
"2019-04-08 15:45:00",65953,"CKVY",13.61,57.8,57.95,58.36,57.55,35.34,39.94,34.11,0.577,31.48,33.56,29.96,11.45,11.33,231.3,8.91,14.47,584.0887,12.8,0.0898497,0.1209281,0.5316948
"2019-04-08 15:50:00",65954,"CKVY",13.61,58.47,57.9,58.47,57.61,37.4,43.05,34.07,0.625,32.16,35.99,29.63,10.34,10.99,227.4,14.17,12.93,434.2959,12.79,0.0898497,0.1209281,0.5316948
"2019-04-08 15:55:00",65955,"CKVY",13.61,58.35,58.17,58.6,57.73,38.63,40.31,35,0.643,32.14,34.31,30.34,9.14,9.67,245.8,11.65,13.37,341.3517,12.79,0.0898497,0.1209281,0.5316948
"2019-04-08 16:00:00",65956,"CKVY",13.62,58.48,57.91,58.48,57.37,35.58,39.97,34.38,0.595,31.62,33.73,30.1,8.8,8.9,248.8,14.06,12.49,320.0451,12.79,0.07004479,0.09784549,0.4923757
"2019-04-08 16:05:00",65957,"CKVY",13.62,57.67,58.17,58.66,57.49,37.6,39.56,34.83,0.611,31.95,33.69,30.77,9.67,9.2,248.9,12.8,15.12,331.8362,12.79,0.07004479,0.09784549,0.4923757
"2019-04-08 16:10:00",65958,"CKVY",13.62,57.43,57.58,57.86,57.24,37.53,40.24,35.38,0.605,32,33.81,30.2,10.03,9.89,254.1,9.07,14.47,303.5141,12.79,0.07004479,0.09784549,0.4923757
"2019-04-08 16:15:00",65959,"CKVY",13.63,57.8,57.68,57.92,57.36,37.4,39.66,35.44,0.61,31.97,33.5,30.68,10.2,10.04,240.2,19.21,14.69,281.4498,12.79,0.06066452,0.08749805,0.451093
"2019-04-08 16:20:00",65960,"CKVY",13.63,57.24,57.59,57.92,57.24,42.78,42.78,36.27,0.684,32.71,34.84,31.17,9.54,10.01,229.8,14.08,13.15,236.0927,12.79,0.06066452,0.08749805,0.451093
"2019-04-08 16:25:00",65961,"CKVY",13.63,57.86,57.07,57.86,56.68,36.71,42.99,36.68,0.601,33.42,35,31.5,9.47,9.35,213.2,12.34,18.63,230.3829,12.79,0.06066452,0.08749805,0.451093
"2019-04-08 16:30:00",65962,"CKVY",13.63,58.6,58.49,59.09,57.86,39.11,42.71,35.48,0.657,32.98,35.99,31.4,10.37,9.82,211.8,9.98,17.76,306.27,12.79,0.06496854,0.0913837,0.4074534
"2019-04-08 16:35:00",65963,"CKVY",13.63,59.47,58.76,59.47,58.11,34.66,39.46,34.18,0.601,31.95,34.1,30.36,11.97,11.05,220.3,10.8,22.14,354.515,12.79,0.06496854,0.0913837,0.4074534
"2019-04-08 16:40:00",65964,"CKVY",13.63,59.35,59.46,59.72,59.1,34.01,36.47,32.29,0.587,31.68,32.96,29.74,13.06,12.6,233,15.16,18.19,463.7816,12.79,0.06496854,0.0913837,0.4074534
"2019-04-08 16:45:00",65965,"CKVY",13.62,59.35,59.51,59.84,59.1,33.87,37.71,32.57,0.584,31.66,33.69,30.03,12.4,13,233.5,19.73,16,500.8948,12.79,0.09321399,0.1278058,0.3639443
"2019-04-08 16:50:00",65966,"CKVY",13.63,58.24,59.06,59.97,58.24,35.89,37.71,32.88,0.595,31.76,33.53,30.34,11.9,12.15,223.3,12.8,17.54,545.8805,12.79,0.09321399,0.1278058,0.3639443
"2019-04-08 16:55:00",65967,"CKVY",13.62,57.62,57.9,58.31,57.5,36.96,37.44,34.01,0.599,31.14,32.39,29.46,11.46,11.8,231.5,11.62,17.97,459.9527,12.79,0.09321399,0.1278058,0.3639443
"2019-04-08 17:00:00",65968,"CKVY",13.63,58.37,57.85,58.37,57.5,35.96,37.81,34.01,0.599,31.03,32.13,29.6,10.99,11.04,239,23.45,14.47,354.9268,12.79,0.06647111,0.09783646,0.318757
"2019-04-08 17:05:00",65969,"CKVY",13.63,58.24,58.37,58.61,58.06,37.82,37.82,33.8,0.627,31.4,32.72,30,10.56,10.86,226.1,9.58,15.34,303.5307,12.79,0.06647111,0.09783646,0.318757
"2019-04-08 17:10:00",65970,"CKVY",13.63,57.69,57.71,58.43,57.26,42.24,43.68,37.78,0.687,33.95,35.83,32.64,10.19,10.3,208.1,9.05,14.69,313.1039,12.79,0.06647111,0.09783646,0.318757
"2019-04-08 17:15:00",65971,"CKVY",13.63,57.32,57.63,57.94,57.26,41.93,42.93,39.77,0.673,34.46,35.3,33.47,11.35,10.88,205.2,9.18,17.1,344.4736,12.79,0.06297456,0.09088597,0.2716343
"2019-04-08 17:20:00",65972,"CKVY",13.64,57.63,57.55,57.76,57.26,39.22,43.41,38.09,0.636,33.77,35.52,32.07,11.37,11.3,208.4,8.6,15.12,334.1893,12.79,0.06297456,0.09088597,0.2716343
"2019-04-08 17:25:00",65973,"CKVY",13.64,57.51,57.69,57.94,57.39,39.43,41.9,38.74,0.637,33.85,34.87,32.78,11.23,11.27,214.9,11.28,14.03,338.4236,12.79,0.06297456,0.09088597,0.2716343
"2019-04-08 17:30:00",65974,"CKVY",13.63,57.02,57.22,57.51,56.9,42.17,42.24,38.74,0.669,33.63,34.6,32.26,10.76,10.96,213.6,11.56,15.78,311.4042,12.79,0.05783293,0.08550645,0.2250549
"2019-04-08 17:35:00",65975,"CKVY",13.64,57.08,56.94,57.2,56.65,42.52,43.65,40.94,0.676,34.26,35.14,33.43,10.2,10.47,216,11.57,13.37,291.3477,12.78,0.05783293,0.08550645,0.2250549
"2019-04-08 17:40:00",65976,"CKVY",13.64,57.27,57.1,57.33,56.89,40.32,43.51,39.5,0.646,33.71,35.14,32.63,9.93,10.13,205.2,9.29,14.47,273.7693,12.78,0.05783293,0.08550645,0.2250549
"2019-04-08 17:45:00",65977,"CKVY",13.63,57.76,57.45,57.88,56.9,41.15,42.11,38.4,0.671,33.58,34.91,32.35,9.65,9.79,209.4,9.76,13.81,284.985,12.78,0.05573131,0.08124484,0.1788492
"2019-04-08 17:50:00",65978,"CKVY",13.64,57.7,57.77,58.01,57.58,39.26,42.93,39.26,0.639,34.11,35.4,33.11,9.81,9.75,208.7,9.36,13.37,312.6489,12.78,0.05573131,0.08124484,0.1788492
"2019-04-08 17:55:00",65979,"CKVY",13.65,57.21,57.58,58.01,57.14,39.95,43.61,39.23,0.638,34.4,35.97,32.94,9.82,9.69,207.8,8.9,15.12,317.6063,12.78,0.05573131,0.08124484,0.1788492
"2019-04-08 18:00:00",65980,"CKVY",13.65,57.39,57.27,57.64,56.84,40.94,42.45,39.5,0.659,33.72,34.55,32.8,10.03,9.87,208.8,9.51,14.69,309.2376,12.78,0.05561873,0.08077174,0.1335319
"2019-04-08 18:05:00",65981,"CKVY",13.64,57.02,57.4,57.76,56.96,43.34,43.55,38.81,0.688,33.81,35.18,32.54,10.01,10.14,209.5,9.29,15.78,297.6635,12.78,0.05561873,0.08077174,0.1335319
"2019-04-08 18:10:00",65982,"CKVY",13.65,56.9,56.95,57.08,56.77,42.72,43,39.71,0.675,33.75,34.77,32.72,9.74,9.97,199.8,10.3,13.81,278.9433,12.78,0.05561873,0.08077174,0.1335319
"2019-04-08 18:15:00",65983,"CKVY",13.65,57.27,57.15,57.39,56.9,39.71,42.72,39.57,0.636,33.78,34.66,32.84,9,9.43,198.4,14.09,13.15,275.3492,12.78,0.05081148,0.07563223,0.09034058
"2019-04-08 18:20:00",65984,"CKVY",13.65,56.53,57,57.39,56.46,42.89,42.93,39.71,0.669,33.6,34.51,32.94,8.65,8.6,197.4,13.73,14.03,255.8338,12.78,0.05081148,0.07563223,0.09034058
"2019-04-08 18:25:00",65985,"CKVY",13.66,56.53,56.47,56.65,56.28,44.09,45.5,42.59,0.687,34.7,35.84,33.97,8.41,8.54,201.4,10.68,12.28,239.81,12.78,0.05081148,0.07563223,0.09034058
"2019-04-08 18:30:00",65986,"CKVY",13.66,56.4,56.51,56.65,56.34,43.44,44.3,41.39,0.674,34.3,35.03,33.34,8.27,8.35,195.3,11.9,12.49,218.3788,12.78,0.03903009,0.06022691,0.05105947
"2019-04-08 18:35:00",65987,"CKVY",13.66,55.91,56.2,56.53,55.91,44.2,44.71,42.72,0.674,34.56,35.13,33.92,8.27,8.32,198.8,11.67,13.81,200.335,12.78,0.03903009,0.06022691,0.05105947
"2019-04-08 18:40:00",65988,"CKVY",13.67,55.72,55.85,56.03,55.6,43.99,45.5,43.48,0.666,34.49,35.14,33.85,8.61,8.4,190,14.96,12.93,190.9167,12.78,0.03903009,0.06022691,0.05105947
"2019-04-08 18:45:00",65989,"CKVY",13.67,55.72,55.69,55.79,55.54,44.03,45.53,43.2,0.667,34.2,34.97,33.66,9.54,9.05,201.2,9.05,13.81,175.9691,12.78,0.03449232,0.05480732,0.02295723
"2019-04-08 18:50:00",65990,"CKVY",13.68,55.48,55.61,55.85,55.42,45.6,45.74,43.68,0.684,34.43,34.97,33.88,9.95,9.86,200.5,9.98,14.47,174.9523,12.78,0.03449232,0.05480732,0.02295723
"2019-04-08 18:55:00",65991,"CKVY",13.68,54.98,55.28,55.54,54.92,46.15,47.04,44.99,0.68,34.93,35.55,34.33,9.81,9.89,200.3,8.54,12.71,174.7359,12.78,0.03449232,0.05480732,0.02295723
"2019-04-08 19:00:00",65992,"CKVY",13.65,54.37,54.7,55.05,54.37,47.11,47.8,46.05,0.679,34.85,35.29,34.39,8.93,9.38,198.1,8.32,11.18,160.6566,12.78,0.0169799,0.02074567,0.009278764
"2019-04-08 19:05:00",65993,"CKVY",13.22,53.5,54.12,54.55,53.5,50.4,50.78,46.8,0.704,35.39,36.06,34.48,7.989,8.46,204.1,7.84,10.3,129.0005,12.78,0.0169799,0.02074567,0.009278764
"2019-04-08 19:10:00",65994,"CKVY",13.12,52.33,52.89,53.56,52.21,54.14,54.31,50.47,0.724,36.03,36.45,35.53,7.088,7.597,206.8,7.693,8.55,96.70806,12.78,0.0169799,0.02074567,0.009278764
"2019-04-08 19:15:00",65995,"CKVY",13.06,52.21,52.22,52.39,52.02,52.67,54.24,52.36,0.701,35.75,36.31,35.13,6.424,6.752,208.3,7.31,7.891,73.01215,12.77,0.01010261,0.01298289,0.002071677
"2019-04-08 19:20:00",65996,"CKVY",13.03,51.84,51.97,52.33,51.65,53.59,54.65,52.6,0.704,35.73,36.05,35.26,5.857,6.105,203.2,7.553,7.672,55.82087,12.77,0.01010261,0.01298289,0.002071677
"2019-04-08 19:25:00",65997,"CKVY",13.01,50.66,51.26,51.84,50.6,55.75,55.82,53.39,0.701,35.64,36.02,35.34,5.5,5.663,212.9,8.24,6.576,43.70895,12.77,0.01010261,0.01298289,0.002071677
"2019-04-08 19:30:00",65998,"CKVY",12.99,49.86,50.29,50.73,49.86,57.77,58.01,55.48,0.705,35.42,35.82,35.21,4.831,5.195,219.2,7.815,6.138,34.97146,12.77,0.005575614,0.007732225,2.5E-07
"2019-04-08 19:35:00",65999,"CKVY",12.99,49.86,49.73,49.92,49.49,57.23,58.36,57.05,0.699,35.49,35.74,35.17,4.462,4.595,225,8.75,6.576,27.7114,12.77,0.005575614,0.007732225,2.5E-07
"2019-04-08 19:40:00",66000,"CKVY",12.98,50.05,50,50.17,49.8,56.33,57.26,56.03,0.692,35.27,35.6,34.97,4.337,4.375,225.1,7.69,6.576,22.73664,12.77,0.005575614,0.007732225,2.5E-07
"2019-04-08 19:45:00",66001,"CKVY",12.97,49.68,49.96,50.17,49.61,57.33,57.33,55.82,0.695,35.06,35.44,34.89,4.48,4.377,227.9,6.474,5.918,19.31381,12.77,0.002923768,0.004507191,2.5E-07
"2019-04-08 19:50:00",66002,"CKVY",12.96,48.64,48.97,49.68,48.51,59.94,60.08,57.33,0.699,35.35,35.57,35.08,4.45,4.5,228.9,8.52,5.918,15.19217,12.77,0.002923768,0.004507191,2.5E-07
"2019-04-08 19:55:00",66003,"CKVY",12.96,50.37,49.67,50.62,48.51,55.59,60.08,54.39,0.692,34.98,35.49,34.43,5.087,4.759,231.1,10.17,11.18,10.63232,12.76,0.002923768,0.004507191,2.5E-07
"2019-04-08 20:00:00",66004,"CKVY",12.95,48.64,49.45,50.37,48.52,59.6,59.64,55.59,0.695,35.16,35.32,34.98,5.099,5.14,217.6,9.72,7.234,6.596838,12.76,0.002606692,0.004080765,2.5E-07
"2019-04-08 20:05:00",66005,"CKVY",12.95,47.66,47.88,48.7,47.16,62.18,63.27,59.6,0.699,35.24,35.56,34.97,5.259,5.188,209.8,12.58,8.55,3.837502,12.76,0.002606692,0.004080765,2.5E-07
"2019-04-08 20:10:00",66006,"CKVY",12.94,46.55,47.23,48.03,46.55,64.72,64.75,61.7,0.698,35.5,35.75,35.26,4.29,4.802,211.2,7.453,5.918,2.204879,12.76,0.002606692,0.004080765,2.5E-07
"2019-04-08 20:15:00",66007,"CKVY",12.94,46.43,46.33,46.68,46.12,64.48,65.99,64.45,0.692,35.36,35.6,35,4.032,4.094,207.4,6.208,4.822,1.214878,12.76,0.001302191,0.002324319,2.5E-07
"2019-04-08 20:20:00",66008,"CKVY",12.94,47.05,46.71,47.05,46.31,62.77,64.41,62.7,0.69,35.09,35.27,34.92,3.989,3.976,198.8,6.678,6.357,0.564345,12.76,0.001302191,0.002324319,2.5E-07
"2019-04-08 20:25:00",66009,"CKVY",12.93,44.58,46.71,47.61,44.58,69.25,69.25,61.53,0.693,35.28,35.66,34.76,3.841,3.97,168,22.21,6.795,0.2201568,12.76,0.001302191,0.002324319,2.5E-07
"2019-04-08 20:30:00",66010,"CKVY",12.92,45.57,44.36,45.63,42.73,69.39,75.32,68.15,0.721,35.54,36.19,34.93,4.57,4.261,164.2,17.87,8.99,0.05670379,12.76,9.571635E-05,0.0007529897,2.5E-07
"2019-04-08 20:35:00",66011,"CKVY",12.92,44.27,44.95,45.57,44.15,73.16,73.19,69.35,0.723,36.13,36.31,35.96,5.273,4.876,158.9,8.39,8.55,0.002137709,12.76,9.571635E-05,0.0007529897,2.5E-07
"2019-04-08 20:40:00",66012,"CKVY",12.91,44.03,44.46,44.89,43.97,73.54,73.54,71.45,0.72,36.18,36.36,36.03,6.358,5.822,155.9,3.543,8.11,0,12.76,9.571635E-05,0.0007529897,2.5E-07
"2019-04-08 20:45:00",66013,"CKVY",12.9,42.73,43.18,43.97,42.73,76.59,76.7,73.54,0.714,36.04,36.19,35.87,6.193,6.228,163.4,5.356,6.357,0,12.76,0.0005824697,0.001229873,2.5E-07
"2019-04-08 20:50:00",66014,"CKVY",12.91,43.84,43.26,43.97,42.61,74.5,76.8,74.22,0.725,36.13,36.43,35.71,5.948,6.132,171.8,7.197,8.77,0,12.76,0.0005824697,0.001229873,2.5E-07
"2019-04-08 20:55:00",66015,"CKVY",12.91,44.28,44.05,44.46,43.66,71.93,74.53,71.62,0.711,35.96,36.28,35.64,5.496,5.649,183,7.341,7.014,0,12.75,0.0005824697,0.001229873,2.5E-07
"2019-04-08 21:00:00",66016,"CKVY",12.91,42.86,43.86,44.34,42.86,74.78,74.78,71.93,0.701,35.82,36.05,35.31,5.401,5.472,185.9,11.24,6.357,0,12.75,0.0005024185,0.00111138,2.5E-07
"2019-04-08 21:05:00",66017,"CKVY",12.91,42.75,42.87,43,42.56,76.99,76.99,74.82,0.718,35.86,36.13,35.44,5.187,5.299,180.7,7.971,6.357,0,12.75,0.0005024185,0.00111138,2.5E-07
"2019-04-08 21:10:00",66018,"CKVY",12.9,42.02,42.28,42.75,41.89,78.85,78.95,76.88,0.715,35.97,36.15,35.81,4.957,5.108,179.1,4.834,5.699,0,12.75,0.0005024185,0.00111138,2.5E-07
"2019-04-08 21:15:00",66019,"CKVY",12.9,42.51,42.29,42.51,42.02,77.44,78.91,77.41,0.716,35.92,36.06,35.67,4.609,4.766,184.7,7.986,5.699,0,12.75,-0.0005298091,-0.0002023002,2.5E-07
"2019-04-08 21:20:00",66020,"CKVY",12.9,42.14,42.3,42.57,42.02,78.81,78.98,77.41,0.718,35.99,36.22,35.84,4.403,4.552,176.4,3.61,5.699,0,12.75,-0.0005298091,-0.0002023002,2.5E-07
"2019-04-08 21:25:00",66021,"CKVY",12.89,43.07,42.46,43.07,42.02,75.69,79.02,75.69,0.715,36.01,36.15,35.87,4.327,4.304,186.6,3.929,5.261,0,12.75,-0.0005298091,-0.0002023002,2.5E-07
"2019-04-08 21:30:00",66022,"CKVY",12.89,43.31,43.31,43.62,43.01,75.76,75.76,74.18,0.722,35.94,36.24,35.77,4.385,4.301,190.3,7.631,7.891,0,12.75,-0.0009978422,-0.0007902075,2.5E-07
"2019-04-08 21:35:00",66023,"CKVY",12.89,42.95,43.1,43.31,42.88,75.49,76.07,75.42,0.709,35.95,36.22,35.68,4.298,4.349,185,5.016,7.453,0,12.75,-0.0009978422,-0.0007902075,2.5E-07
"2019-04-08 21:40:00",66024,"CKVY",12.89,43.26,43.03,43.32,42.82,73.02,75.49,73.02,0.694,35.39,35.74,35.15,3.966,4.192,190,4.726,5.042,0,12.75,-0.0009978422,-0.0007902075,2.5E-07
"2019-04-08 21:45:00",66025,"CKVY",12.88,43.13,43.3,43.5,43.07,72.88,73.33,72.36,0.69,35.15,35.3,34.98,3.205,3.708,189,12.28,3.726,0,12.75,-0.0009327978,-0.0006842662,2.5E-07
"2019-04-08 21:50:00",66026,"CKVY",12.88,42.09,42.62,43.26,42.02,75.28,75.35,72.36,0.684,34.86,35.11,34.66,2.09,2.656,156.2,5.495,1.973,0,12.75,-0.0009327978,-0.0006842662,2.5E-07
"2019-04-08 21:55:00",66027,"CKVY",12.88,40.05,41.38,42.15,40.05,81.4,81.5,75.28,0.684,34.88,35.11,34.67,2.007,1.848,104.3,23.47,5.699,0,12.75,-0.0009327978,-0.0006842662,2.5E-07
"2019-04-08 22:00:00",66028,"CKVY",12.88,40.42,39.85,40.42,39.37,83.3,84.2,81.4,0.71,35.09,35.79,34.44,2.636,2.393,92.3,8.77,5.918,0,12.75,-0.003226657,-0.003942935,2.5E-07
"2019-04-08 22:05:00",66029,"CKVY",12.87,40.24,40.46,40.55,40.18,83.1,83.3,82.6,0.704,35.67,35.83,35.44,2.726,2.629,121.4,13.68,2.192,0,12.75,-0.003226657,-0.003942935,2.5E-07
"2019-04-08 22:10:00",66030,"CKVY",12.87,41.54,40.74,41.66,39.99,78.11,84.6,78.07,0.695,35.63,35.96,35.2,2.955,2.962,91.1,2.579,4.603,0,12.75,-0.003226657,-0.003942935,2.5E-07
"2019-04-08 22:15:00",66031,"CKVY",12.87,41.8,41.57,41.8,41.42,76.09,78.07,76.06,0.684,34.94,35.28,34.66,2.895,2.785,94.9,3.52,4.822,0,12.75,-0.002847324,-0.003358861,2.5E-07
"2019-04-08 22:20:00",66032,"CKVY",12.87,41.3,41.59,41.8,41.3,77.78,77.84,76.09,0.686,34.94,35.12,34.72,3.95,3.409,100,4.484,5.699,0,12.75,-0.002847324,-0.003358861,2.5E-07
"2019-04-08 22:25:00",66033,"CKVY",12.86,40.69,41.28,41.8,40.56,79.11,79.25,76.37,0.681,34.83,35.11,34.64,4.447,4.269,114.9,4.746,6.357,0,12.75,-0.002847324,-0.003358861,2.5E-07
"2019-04-08 22:30:00",66034,"CKVY",12.86,39.82,40.12,40.81,39.64,80.2,80.6,78.7,0.668,34.35,34.76,34.07,4.952,4.731,116.4,4.271,6.576,0,12.75,-0.001331097,-0.001244682,2.5E-07
"2019-04-08 22:35:00",66035,"CKVY",12.86,39.57,39.53,39.82,39.27,83,83,80.2,0.684,34.39,34.85,34.02,4.59,4.827,104.5,5.396,4.603,0,12.75,-0.001331097,-0.001244682,2.5E-07
"2019-04-08 22:40:00",66036,"CKVY",12.86,39.95,39.68,40.07,39.39,81.5,82.9,81.4,0.682,34.76,34.94,34.62,4.016,4.281,101.5,4.853,4.165,0,12.75,-0.001331097,-0.001244682,2.5E-07
"2019-04-08 22:45:00",66037,"CKVY",12.86,39.95,40.01,40.13,39.82,81.6,81.6,80.8,0.682,34.71,34.91,34.54,3.042,3.554,99.9,6.219,3.507,0,12.75,-0.001660531,-0.001697939,2.5E-07
"2019-04-08 22:50:00",66038,"CKVY",12.86,40.62,40.36,40.75,39.88,78.53,81.7,78.53,0.675,34.72,34.95,34.44,2.337,2.672,94.5,5.1,1.973,0,12.75,-0.001660531,-0.001697939,2.5E-07
"2019-04-08 22:55:00",66039,"CKVY",12.85,41.68,41.19,41.74,40.62,75.1,78.6,75.1,0.672,34.52,34.66,34.35,1.673,1.967,114,14.99,2.411,0,12.75,-0.001660531,-0.001697939,2.5E-07
"2019-04-08 23:00:00",66040,"CKVY",12.85,41.68,41.85,42.05,41.49,74.62,75.17,73.73,0.668,34.28,34.56,34.05,1.499,1.562,135.3,4.276,2.63,0,12.75,-0.003473131,-0.004332785,2.5E-07
"2019-04-08 23:05:00",66041,"CKVY",12.85,37.97,40.07,41.62,37.97,82.2,82.2,74.55,0.637,33.58,34.17,32.93,1.738,1.504,251.6,59.21,3.726,0,12.75,-0.003473131,-0.004332785,2.5E-07
"2019-04-08 23:10:00",66042,"CKVY",12.85,36.18,36.58,37.97,35.99,91.1,91.1,82.2,0.658,33.11,33.84,32.69,2.386,2.12,311.9,15.39,3.946,0,12.75,-0.003473131,-0.004332785,2.5E-07
"2019-04-08 23:15:00",66043,"CKVY",12.85,36.79,36.56,36.86,36.12,91.4,92,91.1,0.676,34.35,34.6,33.77,2.696,2.514,303.1,9.07,3.507,0,12.75,-0.003783501,-0.004820031,2.5E-07
"2019-04-08 23:20:00",66044,"CKVY",12.85,36.92,36.93,37.17,36.73,89.1,91.5,89.1,0.662,34.4,34.81,34.01,2.793,2.815,289.1,4.953,3.069,0,12.75,-0.003783501,-0.004820031,2.5E-07
"2019-04-08 23:25:00",66045,"CKVY",12.84,36.86,36.81,37.04,36.61,89.6,90.1,87.8,0.665,33.84,34.22,33.46,2.455,2.541,284.8,15.91,3.507,0,12.75,-0.003783501,-0.004820031,2.5E-07
"2019-04-08 23:30:00",66046,"CKVY",12.84,35.63,36.52,37.05,35.63,88.3,89.7,87.1,0.623,33.36,34.23,32.4,2.5,2.501,288.3,5.272,3.507,0,12.75,-0.003466001,-0.004278271,2.5E-07
"2019-04-08 23:35:00",66047,"CKVY",12.84,35.63,35.57,35.76,35.38,89.8,90.2,88.3,0.635,32.82,33.17,32.44,2.812,2.691,285.3,7.443,4.165,0,12.75,-0.003466001,-0.004278271,2.5E-07
"2019-04-08 23:40:00",66048,"CKVY",12.84,36.44,36.54,37.12,35.51,86.5,91.2,86.5,0.631,33.59,34.23,32.73,2.966,2.947,278.8,3.414,3.288,0,12.75,-0.003466001,-0.004278271,2.5E-07
"2019-04-08 23:45:00",66049,"CKVY",12.83,35.39,35.81,36.5,35.27,90.9,90.9,86.5,0.636,32.92,33.36,32.55,3.249,3.126,267.6,8.37,4.822,0,12.75,-0.003177107,-0.003840428,2.5E-07
"2019-04-08 23:50:00",66050,"CKVY",12.83,34.96,35.14,35.58,34.77,91.9,91.9,90.1,0.632,32.72,33.15,32.37,3.197,3.206,267.3,10.68,3.726,0,12.75,-0.003177107,-0.003840428,2.5E-07
"2019-04-08 23:55:00",66051,"CKVY",12.83,35.27,35.18,35.4,34.9,91.6,92.1,91.1,0.638,33,33.26,32.66,2.679,3.001,286.5,14.49,2.63,0,12.74,-0.003177107,-0.003840428,2.5E-07
"2019-04-09 00:00:00",66052,"CKVY",12.83,34.9,34.97,35.27,34.72,92.7,92.7,90.9,0.636,32.86,33.15,32.46,2.086,2.304,254,19.72,3.069,0,12.75,-0.00335387,-0.004100339,2.5E-07
"2019-04-09 00:05:00",66053,"CKVY",12.82,35.09,35.05,35.34,34.78,93.4,93.6,92.2,0.645,33.25,33.62,32.86,1.531,1.801,191.7,61.58,2.63,0,12.74,-0.00335387,-0.004100339,2.5E-07
"2019-04-09 00:10:00",66054,"CKVY",12.82,34.66,34.97,35.21,34.6,93.3,93.9,92.9,0.634,33.26,33.59,32.83,1.735,1.535,165.7,12.48,2.85,0,12.74,-0.00335387,-0.004100339,2.5E-07
"2019-04-09 00:15:00",66055,"CKVY",12.82,35.65,35.01,35.65,34.53,93.5,94.8,93.2,0.661,33.46,34.04,32.79,1.829,1.813,160,9.47,2.63,0,12.74,-0.004374633,-0.005791279,2.5E-07
"2019-04-09 00:20:00",66056,"CKVY",12.81,35.4,35.43,35.71,35.21,93.5,93.6,92.3,0.654,33.57,34,33.32,1.766,1.888,170.1,9.44,2.63,0,12.74,-0.004374633,-0.005791279,2.5E-07
"2019-04-09 00:25:00",66057,"CKVY",12.81,35.52,35.23,35.58,35.03,92.9,93.8,92.4,0.654,33.46,33.75,33.24,1.809,1.736,6.288,41.25,3.069,0,12.74,-0.004374633,-0.005791279,2.5E-07
"2019-04-09 00:30:00",66058,"CKVY",12.81,35.83,35.8,36.39,35.15,89.3,93,89.2,0.636,33.55,34.27,32.65,1.574,1.772,349.8,15.41,2.85,0,12.74,-0.004290238,-0.00563976,2.5E-07
"2019-04-09 00:35:00",66059,"CKVY",12.8,34.97,35.61,35.89,34.97,89.8,90.5,89.3,0.618,32.94,33.28,32.29,1.507,1.443,302.8,15.62,1.754,0,12.75,-0.004290238,-0.00563976,2.5E-07
"2019-04-09 00:40:00",66060,"CKVY",12.8,33.68,34.26,35.03,33.68,93.8,93.8,89.9,0.613,32.32,32.52,32.08,1.187,1.467,288.9,7.672,1.973,0,12.75,-0.004290238,-0.00563976,2.5E-07
"2019-04-09 00:45:00",66061,"CKVY",12.81,33.56,33.4,33.68,33.18,97.8,97.8,93.8,0.636,32.26,33.03,31.89,1.03,1.006,333,10.96,1.973,0,12.74,-0.004680369,-0.006396655,2.5E-07
"2019-04-09 00:50:00",66062,"CKVY",12.8,34.05,33.79,34.11,33.43,98.6,99,97.8,0.654,33.44,33.85,32.9,1.115,1.051,285.7,22.98,1.973,0,12.74,-0.004680369,-0.006396655,2.5E-07
"2019-04-09 00:55:00",66063,"CKVY",12.8,32.63,33.51,34.18,32.57,96.7,98.6,96.3,0.606,32.82,33.8,31.72,1.277,1.134,239.3,12.61,2.411,0,12.74,-0.004680369,-0.006396655,2.5E-07
"2019-04-09 01:00:00",66064,"CKVY",12.79,33.31,32.97,33.31,32.57,100.1,100.1,96.7,0.645,32.79,33.35,31.74,2.135,1.675,221.2,5.775,5.261,0,12.74,-0.004818643,-0.006629389,2.5E-07
"2019-04-09 01:05:00",66065,"CKVY",12.8,33.93,33.8,34.05,33.19,98.2,100.2,98.2,0.648,33.62,34.05,33.22,2.523,2.473,180.2,15.39,5.042,0,12.74,-0.004818643,-0.006629389,2.5E-07
"2019-04-09 01:10:00",66066,"CKVY",12.79,33.19,33.62,33.99,33.19,98,98.3,97.4,0.628,33.06,33.54,32.64,2.38,2.455,90.2,35.09,1.973,0,12.74,-0.004818643,-0.006629389,2.5E-07
"2019-04-09 01:15:00",66067,"CKVY",12.78,33.43,33.28,33.5,33.06,99.8,99.9,98,0.646,33.11,33.46,32.66,1.779,2.143,41.72,4.11,2.192,0,12.74,-0.004074088,-0.005201628,2.5E-07
"2019-04-09 01:20:00",66068,"CKVY",12.79,33.68,33.71,33.93,33.37,98.5,100.1,98.5,0.644,33.53,33.87,33.31,1.485,1.556,52.96,28.44,2.192,0,12.74,-0.004074088,-0.005201628,2.5E-07
"2019-04-09 01:25:00",66069,"CKVY",12.78,33.99,33.82,34.11,33.5,99.4,100,98.4,0.658,33.71,34.12,33.17,1.575,1.503,118,9.9,3.069,0,12.74,-0.004074088,-0.005201628,2.5E-07
"2019-04-09 01:30:00",66070,"CKVY",12.78,32.88,33.52,34.05,32.82,98.3,99.5,97.9,0.622,33.12,33.89,32.37,2.193,1.914,134.4,7.216,4.822,0,12.75,-0.004575693,-0.006119525,2.5E-07
"2019-04-09 01:35:00",66071,"CKVY",12.78,32.32,32.45,32.88,32.14,100.1,100.1,98.3,0.62,32.28,32.46,32.04,2.852,2.452,138.9,6.917,4.603,0,12.74,-0.004575693,-0.006119525,2.5E-07
"2019-04-09 01:40:00",66072,"CKVY",12.77,33.32,32.47,33.32,32.08,100.1,100.2,100,0.645,32.51,33.36,32.1,3.891,3.405,135.2,6.756,5.261,0,12.75,-0.004575693,-0.006119525,2.5E-07
"2019-04-09 01:45:00",66073,"CKVY",12.78,34.49,34.08,34.62,33.31,95,100.1,95,0.641,33.57,34.03,33.22,4.259,4.054,147.8,6.802,5.699,0,12.75,-0.00354239,-0.004312959,2.5E-07
"2019-04-09 01:50:00",66074,"CKVY",12.77,34.93,34.61,35.05,34.31,93.6,95.1,93.6,0.643,33.16,33.43,32.85,4.813,4.551,153.8,5.298,6.138,0,12.75,-0.00354239,-0.004312959,2.5E-07
"2019-04-09 01:55:00",66075,"CKVY",12.76,35.61,35.64,36.17,34.93,89.7,93.6,89.5,0.633,33.41,33.76,32.89,4.87,4.928,140.3,9.33,6.576,0,12.75,-0.00354239,-0.004312959,2.5E-07
"2019-04-09 02:00:00",66076,"CKVY",12.76,35.3,35.37,35.61,35.18,92.1,92.3,89.7,0.642,33.13,33.36,32.81,4.384,4.674,156.3,17.37,4.822,0,12.75,-0.002403079,-0.002694923,2.5E-07
"2019-04-09 02:05:00",66077,"CKVY",12.76,32.64,33.9,35.3,32.58,95.5,95.5,90.5,0.598,32,33.26,31.38,3.531,3.982,223.5,9.33,3.288,0,12.75,-0.002403079,-0.002694923,2.5E-07
"2019-04-09 02:10:00",66078,"CKVY",12.76,31.96,32.27,32.7,31.9,98.6,98.6,95.4,0.601,31.61,31.79,31.43,2.464,2.968,260.1,34.32,2.85,0,12.75,-0.002403079,-0.002694923,2.5E-07
"2019-04-09 02:15:00",66079,"CKVY",12.76,32.83,32.04,32.83,31.84,100.1,100.2,98.6,0.632,31.92,32.87,31.54,2.085,2.125,242.5,17.28,6.138,0,12.75,-0.003439184,-0.004205322,2.5E-07
"2019-04-09 02:20:00",66080,"CKVY",12.75,32.46,32.9,33.57,32.33,97.6,100.2,96.4,0.607,32.33,33.61,31.73,2.14,2.194,225.1,19.35,5.699,0,12.75,-0.003439184,-0.004205322,2.5E-07
"2019-04-09 02:25:00",66081,"CKVY",12.75,32.33,32.41,32.58,32.21,99.1,99.1,97.6,0.614,32.05,32.31,31.75,2.569,2.294,220.5,8.59,3.946,0,12.75,-0.003439184,-0.004205322,2.5E-07
"2019-04-09 02:30:00",66082,"CKVY",12.75,32.77,32.6,32.83,32.27,99.7,99.8,99.1,0.628,32.52,32.78,32.07,2.354,2.608,206.6,4.074,2.63,0,12.75,-0.003975374,-0.005061788,2.5E-07
"2019-04-09 02:35:00",66083,"CKVY",12.74,32.7,32.7,32.83,32.58,99.8,99.9,99.4,0.627,32.61,32.78,32.46,1.427,1.813,206.8,0.125,0,0,12.75,-0.003975374,-0.005061788,2.5E-07
"2019-04-09 02:40:00",66084,"CKVY",12.74,32.7,32.82,32.95,32.64,99.8,100.2,99.7,0.627,32.82,32.99,32.61,1.101,1.216,227.6,12.29,2.85,0,12.75,-0.003975374,-0.005061788,2.5E-07
"2019-04-09 02:45:00",66085,"CKVY",12.74,32.21,32.35,32.7,32.09,100.1,100.2,99.6,0.617,32.32,32.65,32.1,1.282,1.129,221.9,13.69,2.85,0,12.75,-0.004709472,-0.006424736,2.5E-07
"2019-04-09 02:50:00",66086,"CKVY",12.74,32.89,32.47,32.95,31.96,100.1,100.2,100.1,0.634,32.5,32.99,32,2.096,1.672,172.6,8.59,3.507,0,12.75,-0.004709472,-0.006424736,2.5E-07
"2019-04-09 02:55:00",66087,"CKVY",12.73,32.33,32.65,33.08,32.15,100.1,100.2,100.1,0.62,32.69,33.11,32.19,2.03,2.13,49.18,58.27,2.411,0,12.75,-0.004709472,-0.006424736,2.5E-07
"2019-04-09 03:00:00",66088,"CKVY",12.73,32.64,32.45,32.7,32.21,100.2,100.2,100.1,0.628,32.48,32.75,32.23,2.031,1.99,320.8,20.71,3.288,0,12.75,-0.004325872,-0.005671589,2.5E-07
"2019-04-09 03:05:00",66089,"CKVY",12.73,32.33,32.44,32.7,32.21,100.1,100.2,100.1,0.62,32.48,32.74,32.23,2.271,2.145,298.5,3.937,4.165,0,12.75,-0.004325872,-0.005671589,2.5E-07
"2019-04-09 03:10:00",66090,"CKVY",12.73,32.77,32.53,32.83,32.33,100.1,100.2,100.1,0.631,32.56,32.87,32.36,2.883,2.534,272.9,9.46,4.603,0,12.75,-0.004325872,-0.005671589,2.5E-07
"2019-04-09 03:15:00",66091,"CKVY",12.72,33.38,33.01,33.38,32.7,100.2,100.2,100.1,0.647,33.04,33.42,32.73,3.68,3.334,253.8,5.231,5.042,0,12.75,-0.003904644,-0.004905159,2.5E-07
"2019-04-09 03:20:00",66092,"CKVY",12.71,33.45,33.39,33.51,33.14,100.2,100.2,99.7,0.648,33.39,33.53,33.17,3.759,3.784,247.9,5.82,4.603,0,12.75,-0.003904644,-0.004905159,2.5E-07
"2019-04-09 03:25:00",66093,"CKVY",12.7,33.2,33.36,33.57,33.08,100.2,100.2,99.9,0.642,33.39,33.61,33.1,3.678,3.787,241.5,6.283,4.165,0,12.75,-0.003904644,-0.004905159,2.5E-07
"2019-04-09 03:30:00",66094,"CKVY",12.71,33.2,33.14,33.26,33.01,100.2,100.2,100.1,0.642,33.18,33.3,33.04,2.794,3.269,250.1,16.49,2.85,0,12.75,-0.003511581,-0.004235552,2.5E-07
"2019-04-09 03:35:00",66095,"CKVY",12.7,33.14,33,33.26,32.77,100.2,100.2,100.1,0.64,33.03,33.28,32.8,2.06,2.353,305.9,17.08,2.192,0,12.75,-0.003511581,-0.004235552,2.5E-07
"2019-04-09 03:40:00",66096,"CKVY",12.7,33.45,33.29,33.45,33.08,99.7,100.2,99.7,0.646,33.3,33.46,33.1,1.382,1.742,323,28.27,1.973,0,12.75,-0.003511581,-0.004235552,2.5E-07
"2019-04-09 03:45:00",66097,"CKVY",12.7,33.51,33.49,33.57,33.32,99.2,99.8,99.2,0.644,33.36,33.51,33.17,0.781,1.046,289.8,11.11,0,0,12.75,-0.004530343,-0.006034556,2.5E-07
"2019-04-09 03:50:00",66098,"CKVY",12.69,33.88,33.74,33.94,33.45,98.4,99.4,98.4,0.648,33.51,33.74,33.24,0.48,0.676,250.6,12.47,1.096,0,12.75,-0.004530343,-0.006034556,2.5E-07
"2019-04-09 03:55:00",66099,"CKVY",12.7,33.69,33.8,33.94,33.63,97.8,98.4,97.8,0.64,33.29,33.54,33.08,0.097,0.237,245.6,0.105,0,0,12.75,-0.004530343,-0.006034556,2.5E-07
"2019-04-09 04:00:00",66100,"CKVY",12.69,33.45,33.53,33.82,33.26,98,98.3,97.1,0.634,32.98,33.27,32.54,0.289,0.189,344.5,56.21,1.534,0,12.75,-0.005780018,-0.008768301,2.5E-07
"2019-04-09 04:05:00",66101,"CKVY",12.69,33.57,33.54,33.82,33.26,97.9,98.8,97.9,0.637,33.11,33.5,32.77,0.596,0.35,305.7,34.02,2.85,0,12.75,-0.005780018,-0.008768301,2.5E-07
"2019-04-09 04:10:00",66102,"CKVY",12.69,32.46,33.03,33.69,32.33,99.4,99.4,97.3,0.618,32.57,33.16,32.12,1.629,1.123,255.6,8.29,3.726,0,12.75,-0.005780018,-0.008768301,2.5E-07
"2019-04-09 04:15:00",66103,"CKVY",12.69,32.09,32.31,32.58,31.84,100.2,100.2,99.4,0.614,32.34,32.62,31.88,2.537,2.063,269.6,16.47,4.165,0,12.75,-0.004882158,-0.006779029,2.5E-07
"2019-04-09 04:20:00",66104,"CKVY",12.69,31.22,31.52,32.09,31.1,99.9,100.2,99.2,0.591,31.46,32.12,30.91,3.298,3.028,293.5,7.758,4.384,0,12.75,-0.004882158,-0.006779029,2.5E-07
"2019-04-09 04:25:00",66105,"CKVY",12.68,31.72,32.7,33.94,31.22,96,100.2,94.6,0.58,32.17,33.98,30.59,3.505,3.336,292.1,24.58,4.822,0,12.75,-0.004882158,-0.006779029,2.5E-07
"2019-04-09 04:30:00",66106,"CKVY",12.68,34.31,32.64,34.37,31.47,99.3,100.2,96,0.665,32.44,34.21,30.54,3.76,3.628,328.1,8.63,7.453,0,12.75,-0.00345597,-0.004194178,2.5E-07
"2019-04-09 04:35:00",66107,"CKVY",12.68,34.99,35.01,35.3,34.31,91.6,99.2,91.6,0.631,33.36,34.23,32.79,3.452,3.649,333,15.71,5.48,0,12.75,-0.00345597,-0.004194178,2.5E-07
"2019-04-09 04:40:00",66108,"CKVY",12.68,34.25,34.73,35.05,34.19,92.5,92.5,90.9,0.619,32.47,32.86,32.02,3.47,3.507,323.1,4.969,4.822,0,12.75,-0.00345597,-0.004194178,2.5E-07
"2019-04-09 04:45:00",66109,"CKVY",12.66,34.44,34.19,34.5,33.88,93.6,94.4,92.5,0.631,32.56,32.87,32.19,3.673,3.609,348.1,20.02,8.11,0,12.75,-0.002974576,-0.003510775,2.5E-07
"2019-04-09 04:50:00",66110,"CKVY",12.67,34.44,34.5,34.68,34.31,92.6,93.6,92.3,0.624,32.68,32.89,32.46,4.168,3.871,359.9,11.26,6.138,0,12.76,-0.002974576,-0.003510775,2.5E-07
"2019-04-09 04:55:00",66111,"CKVY",12.67,34.44,34.44,34.57,34.31,93,93.2,92.6,0.626,32.61,32.77,32.42,3.819,4.024,8.16,7.704,3.946,0,12.76,-0.002974576,-0.003510775,2.5E-07
"2019-04-09 05:00:00",66112,"CKVY",12.67,34.44,34.46,34.63,34.32,92.5,93.3,92.5,0.623,32.64,32.78,32.49,2.528,3.227,3.398,2.923,2.192,0,12.76,-0.002904961,-0.003409224,2.5E-07
"2019-04-09 05:05:00",66113,"CKVY",12.67,33.27,33.77,34.57,33.21,95.6,95.6,92.2,0.615,32.14,32.63,31.58,1.816,2.121,194,29.45,3.069,0,12.76,-0.002904961,-0.003409224,2.5E-07
"2019-04-09 05:10:00",66114,"CKVY",12.66,32.71,33.03,33.33,32.71,96.8,96.8,95.6,0.609,32.1,32.24,31.91,1.092,1.407,251.4,46.86,1.534,0,12.76,-0.002904961,-0.003409224,2.5E-07
"2019-04-09 05:15:00",66115,"CKVY",12.67,31.6,32.36,32.84,31.48,97,97.8,96.7,0.583,31.65,32.05,30.73,2.005,1.443,288.7,4.044,4.384,0,12.76,-0.004352589,-0.005785678,2.5E-07
"2019-04-09 05:20:00",66116,"CKVY",12.66,31.17,31.38,31.6,31.11,99.8,99.8,97.1,0.589,31.08,31.46,30.71,2.631,2.331,282,10.79,4.822,0,12.76,-0.004352589,-0.005785678,2.5E-07
"2019-04-09 05:25:00",66117,"CKVY",12.66,31.79,31.6,31.91,31.17,100.1,100.2,99.9,0.606,31.64,31.95,31.14,3.728,3.23,301.5,5.965,4.822,0,12.76,-0.004352589,-0.005785678,2.5E-07
"2019-04-09 05:30:00",66118,"CKVY",12.66,31.85,31.73,31.85,31.6,100.1,100.2,100.1,0.608,31.77,31.89,31.62,3.378,3.589,316,9.01,3.288,0,12.76,-0.003582878,-0.004403796,2.5E-07
"2019-04-09 05:35:00",66119,"CKVY",12.65,32.22,32.01,32.35,31.66,100.2,100.2,100.1,0.617,32.04,32.39,31.69,2.719,3.114,323.1,8.4,3.069,0,12.76,-0.003582878,-0.004403796,2.5E-07
"2019-04-09 05:40:00",66120,"CKVY",12.65,32.41,32.4,32.59,32.16,100.1,100.2,100,0.622,32.43,32.63,32.2,2.189,2.345,308,42.57,4.165,0,12.76,-0.003582878,-0.004403796,2.5E-07
"2019-04-09 05:45:00",66121,"CKVY",12.64,32.47,32.42,32.53,32.22,100.1,100.2,99.9,0.623,32.44,32.57,32.22,1.898,2.126,304.2,36.23,3.946,0,12.76,-0.003942603,-0.004984654,0.0007543895
"2019-04-09 05:50:00",66122,"CKVY",12.65,32.34,32.5,32.78,32.22,99.6,100.2,99.2,0.617,32.47,32.81,32.05,1.809,1.696,236.2,26.44,3.946,0,12.76,-0.003942603,-0.004984654,0.0007543895
"2019-04-09 05:55:00",66123,"CKVY",12.65,31.97,32.02,32.41,31.79,100.1,100.2,99,0.611,31.96,32.31,31.67,1.588,1.867,177.3,71.27,3.288,0,12.76,-0.003942603,-0.004984654,0.0007543895
"2019-04-09 06:00:00",66124,"CKVY",12.65,31.85,31.9,32.04,31.73,100.1,100.2,100.1,0.608,31.93,32.08,31.74,1.491,1.554,316.8,11.66,2.63,0,12.76,-0.004428242,-0.005889737,0.006117153
"2019-04-09 06:05:00",66125,"CKVY",12.64,31.91,31.72,31.91,31.36,100.1,100.2,100,0.609,31.75,31.94,31.38,1.84,1.598,299.5,21.24,5.699,0,12.76,-0.004428242,-0.005889737,0.006117153
"2019-04-09 06:10:00",66126,"CKVY",12.64,32.84,31.9,32.9,31.36,100.1,100.2,99.7,0.632,31.92,32.95,31.3,3.143,2.389,284.1,9.1,7.234,0,12.76,-0.004428242,-0.005889737,0.006117153
"2019-04-09 06:15:00",66127,"CKVY",12.64,34.14,33.55,34.2,32.84,98,100.2,96.8,0.652,33.14,33.71,32.55,4.289,3.575,283.5,23.34,7.891,0,12.76,0.0001727242,0.0002197106,0.01678667
"2019-04-09 06:20:00",66128,"CKVY",12.64,33.95,34.32,34.82,33.83,96.2,98,93.9,0.636,33.17,33.87,32.63,5.692,5.13,317.5,6.9,8.55,0,12.76,0.0001727242,0.0002197106,0.01678667
"2019-04-09 06:25:00",66129,"CKVY",12.64,34.7,34.23,34.7,33.77,95.4,97.1,95.4,0.649,33.27,33.55,32.82,6.151,5.986,332.3,14.26,8.99,0,12.76,0.0001727242,0.0002197106,0.01678667
"2019-04-09 06:30:00",66130,"CKVY",12.64,34.94,34.98,35.19,34.7,92.7,95.4,92.6,0.637,33.29,33.63,33.03,6.171,6.306,344.4,8.42,7.453,0,12.76,0.001196734,0.002021689,0.0393219
"2019-04-09 06:35:00",66131,"CKVY",12.64,34.63,34.81,35.07,34.51,93.7,93.7,92.6,0.636,33.02,33.17,32.82,4.755,5.458,55.34,55.94,4.822,0,12.76,0.001196734,0.002021689,0.0393219
"2019-04-09 06:40:00",66132,"CKVY",12.63,35.01,34.75,35.13,34.45,92.4,94.7,92.4,0.637,33.17,33.47,32.85,3.3,3.924,26.86,27.24,4.165,0.02006152,12.76,0.001196734,0.002021689,0.0393219
"2019-04-09 06:45:00",66133,"CKVY",12.64,35.31,35.09,35.38,34.82,91.3,92.5,91.3,0.637,33.02,33.21,32.84,2.863,2.973,353.7,10.22,4.603,0.1441346,12.76,0.001323856,0.0022244,0.07574565
"2019-04-09 06:50:00",66134,"CKVY",12.63,35.01,35.17,35.38,34.82,92.6,92.6,91.2,0.638,32.98,33.12,32.74,3.314,3.112,333.5,9.54,5.042,0.3890621,12.76,0.001323856,0.0022244,0.07574565
"2019-04-09 06:55:00",66135,"CKVY",12.63,35.56,35.37,35.62,34.94,90.4,92.6,90.3,0.637,33.12,33.34,32.88,4.513,3.916,353,8.41,8.55,0.8099109,12.76,0.001323856,0.0022244,0.07574565
"2019-04-09 07:00:00",66136,"CKVY",12.63,35.68,35.68,35.93,35.44,89.7,90.4,89.6,0.635,33.04,33.2,32.83,5.66,5.047,351.8,8.43,10.52,1.478667,12.76,0.00183033,0.002991556,0.1179161
"2019-04-09 07:05:00",66137,"CKVY",12.63,35,35.31,35.81,34.94,92.3,92.3,89.7,0.636,32.97,33.12,32.81,6.492,6.122,353.8,11.17,10.08,2.750481,12.76,0.00183033,0.002991556,0.1179161
"2019-04-09 07:10:00",66138,"CKVY",12.64,34.82,34.8,35.07,34.69,93.6,93.6,92.3,0.64,33.03,33.23,32.8,6.184,6.449,351.1,9.42,7.891,5.27191,12.76,0.00183033,0.002991556,0.1179161
"2019-04-09 07:15:00",66139,"CKVY",12.65,34.82,34.88,35.07,34.69,93.2,93.7,93,0.637,33.18,33.33,32.93,4.941,5.619,314.7,18.94,5.042,9.808071,12.76,0.00299119,0.004360122,0.1626625
"2019-04-09 07:20:00",66140,"CKVY",12.65,34.32,34.39,34.88,34.14,95.5,95.6,93,0.64,32.88,33.25,32.64,3.6,4.237,329.6,17.14,3.507,15.33336,12.76,0.00299119,0.004360122,0.1626625
"2019-04-09 07:25:00",66141,"CKVY",12.66,33.77,34.35,34.69,33.7,95.9,95.9,94,0.629,33.09,33.43,32.31,3.04,3.179,314,19.98,5.918,20.12084,12.76,0.00299119,0.004360122,0.1626625
"2019-04-09 07:30:00",66142,"CKVY",12.68,35.68,34.22,35.68,33.77,96.2,97.9,95.8,0.681,33.4,34.7,32.76,3.696,3.273,9.9,15.37,8.99,22.67858,12.76,0.003373484,0.004059618,0.2086387
"2019-04-09 07:35:00",66143,"CKVY",12.7,38.28,36.92,38.34,35.62,84.4,96,84.3,0.661,34.03,34.6,33.75,5.174,4.479,27.96,12.57,9.21,33.50385,12.76,0.003373484,0.004059618,0.2086387
"2019-04-09 07:40:00",66144,"CKVY",12.73,39.27,38.81,39.27,38.21,81.5,84.4,81.3,0.664,33.98,34.13,33.81,5.551,5.482,19.99,13.26,6.576,46.20758,12.77,0.003373484,0.004059618,0.2086387
"2019-04-09 07:45:00",66145,"CKVY",12.73,39.14,39.22,39.39,39.08,81.6,81.7,80.8,0.662,33.96,34.13,33.8,5.139,5.502,11.58,8.94,6.795,51.90733,12.77,0.008931107,0.01187658,0.2546791
"2019-04-09 07:50:00",66146,"CKVY",12.74,39.51,39.31,39.51,39.08,80.1,82,80.1,0.659,33.96,34.3,33.75,3.676,4.39,17.96,12.65,4.822,46.17015,12.77,0.008931107,0.01187658,0.2546791
"2019-04-09 07:55:00",66147,"CKVY",12.78,39.26,39.45,39.63,39.2,80.6,80.6,79.55,0.657,33.82,34,33.61,3.718,3.6,43.15,11.73,7.234,42.91899,12.77,0.008931107,0.01187658,0.2546791
"2019-04-09 08:00:00",66148,"CKVY",12.8,39.01,39.09,39.32,38.95,83.3,83.3,80.5,0.672,34.17,34.37,33.7,3.078,3.398,12.64,68.93,5.042,52.49927,12.77,0.009991033,0.01289891,0.3009121
"2019-04-09 08:05:00",66149,"CKVY",12.83,37.53,38.25,39.13,37.4,87.9,87.9,82.3,0.669,34.08,34.29,33.84,3.956,3.418,292.9,15,8.77,64.23574,12.77,0.009991033,0.01289891,0.3009121
"2019-04-09 08:10:00",66150,"CKVY",12.83,37.65,37.55,37.65,37.4,90.2,90.2,87.8,0.69,34.52,35.05,34.16,2.836,3.437,248.9,48.01,3.507,67.60429,12.77,0.009991033,0.01289891,0.3009121
"2019-04-09 08:15:00",66151,"CKVY",12.81,37.65,37.69,37.84,37.53,89.2,91.1,89.2,0.683,35.07,35.46,34.67,2.671,2.758,270.2,39.44,3.726,59.49622,12.77,0.007835867,0.009559784,0.3462276
"2019-04-09 08:20:00",66152,"CKVY",12.81,37.77,37.74,37.96,37.53,90.7,91.4,87.9,0.698,35.01,35.42,34.35,1.981,2.423,332,28.01,4.603,47.83564,12.77,0.007835867,0.009559784,0.3462276
"2019-04-09 08:25:00",66153,"CKVY",12.82,38.27,38.13,38.39,37.77,89.7,90.7,88.9,0.703,35.3,35.71,34.94,2.295,1.985,25.76,101.8,6.795,40.58875,12.77,0.007835867,0.009559784,0.3462276
"2019-04-09 08:30:00",66154,"CKVY",12.87,38.89,38.67,39.01,38.27,85.9,89.9,85.2,0.69,35.15,35.82,34.84,4.672,3.396,57.67,9.78,11.62,44.4258,12.77,0.007560065,0.008998549,0.3905176
"2019-04-09 08:35:00",66155,"CKVY",12.95,39.13,39.15,39.38,38.83,89,89,85,0.722,35.46,36.32,34.78,5.142,4.912,243.7,78.84,8.99,65.98657,12.77,0.007560065,0.008998549,0.3905176
"2019-04-09 08:40:00",66156,"CKVY",13.06,39.51,39.02,39.63,38.76,83.9,89.9,83.1,0.691,35.48,36.33,34.28,5.585,5.659,129.7,34.65,6.576,96.86924,12.77,0.007560065,0.008998549,0.3905176
"2019-04-09 08:45:00",66157,"CKVY",13.2,40.43,40.08,40.56,39.51,80.4,83.9,80.3,0.685,35.19,35.89,34.62,3.512,4.539,338.2,35.7,4.384,130.2344,12.77,0.01800034,0.0213434,0.433745
"2019-04-09 08:50:00",66158,"CKVY",13.31,40.25,40.24,40.62,40,88.1,88.1,80.1,0.746,36.04,37.04,34.69,3.551,3.569,272.6,7.541,6.795,157.0243,12.77,0.01800034,0.0213434,0.433745
"2019-04-09 08:55:00",66159,"CKVY",13.37,40.25,40.14,40.37,39.94,85.6,88.9,85.3,0.725,36.57,37.34,35.9,3.535,3.458,274.2,9.66,5.48,176.6096,12.77,0.01800034,0.0213434,0.433745
"2019-04-09 09:00:00",66160,"CKVY",13.35,40.49,40.37,40.49,40.12,82.2,86.2,82,0.703,36.02,36.58,35.34,3.684,3.683,298.4,11.69,5.042,187.5284,12.78,0.02253488,0.02565383,0.4749529
"2019-04-09 09:05:00",66161,"CKVY",13.33,41.05,40.78,41.11,40.37,85.7,85.7,79.72,0.749,35.78,37.11,35.09,2.66,3.022,211.1,61.01,4.384,184.476,12.78,0.02253488,0.02565383,0.4749529
"2019-04-09 09:10:00",66162,"CKVY",13.31,40.55,40.71,41.11,40.43,84.5,87,83.7,0.724,36.59,37.41,35.95,2.339,2.547,201.7,27.73,4.822,167.1611,12.78,0.02253488,0.02565383,0.4749529
"2019-04-09 09:15:00",66163,"CKVY",13.37,40.61,40.56,40.8,40.36,82.6,87.3,82.6,0.71,36.51,37.27,35.75,2.257,2.249,311.2,28.38,3.288,147.7827,12.78,0.01962881,0.0222927,0.5149123
"2019-04-09 09:20:00",66164,"CKVY",13.43,40.98,40.83,41.1,40.55,83.1,85.2,82.6,0.724,36.34,36.97,35.73,2.563,2.479,353.6,8.08,3.946,149.2146,12.78,0.01962881,0.0222927,0.5149123
"2019-04-09 09:25:00",66165,"CKVY",13.5,41.84,41.44,41.96,40.98,79.95,84.1,79.95,0.72,36.52,37.17,36.07,2.305,2.356,0.812,12.24,4.165,172.4529,12.78,0.01962881,0.0222927,0.5149123
"2019-04-09 09:30:00",66166,"CKVY",13.53,42.27,42.12,42.34,41.84,78.33,80.8,77.2,0.717,36.03,36.7,35.57,2.365,2.353,342.7,13.54,4.384,202.6486,12.78,0.0266661,0.02991372,0.5529411
"2019-04-09 09:35:00",66167,"CKVY",13.63,42.21,42.26,42.46,42.09,78.88,80.6,77.44,0.721,36.2,36.92,35.56,2.786,2.586,324.8,19,5.042,217.5098,12.78,0.0266661,0.02991372,0.5529411
"2019-04-09 09:40:00",66168,"CKVY",13.75,42.09,42.19,42.34,42.03,80.2,81.3,78.64,0.729,36.44,37.02,35.97,3.526,3.125,338,14.81,6.795,227.5933,12.78,0.0266661,0.02991372,0.5529411
"2019-04-09 09:45:00",66169,"CKVY",13.48,41.78,41.98,42.21,41.72,81.7,82.3,79.53,0.734,36.57,37.09,36.13,4.17,3.885,319,10.78,6.576,224.899,12.78,0.02816028,0.03215391,0.5886586
"2019-04-09 09:50:00",66170,"CKVY",13.46,42.09,41.9,42.09,41.72,84.1,84.3,81.7,0.765,37.18,37.68,36.61,4.454,4.3,346.7,8.2,6.576,203.3593,12.78,0.02816028,0.03215391,0.5886586
"2019-04-09 09:55:00",66171,"CKVY",13.34,42.15,42.21,42.34,42.03,83.6,84.2,82.9,0.762,37.59,37.84,37.29,5.094,4.777,352.3,8.59,8.99,165.9192,12.78,0.02816028,0.03215391,0.5886586
"2019-04-09 10:00:00",66172,"CKVY",13.25,42.02,42.06,42.21,41.9,84,85.8,83.5,0.762,37.82,38.19,37.39,5.43,5.28,332.3,19.66,8.55,116.1238,12.78,0.01449629,0.01790277,0.62098
"2019-04-09 10:05:00",66173,"CKVY",13.26,41.46,41.7,42.08,41.34,89.7,89.7,83.9,0.796,37.9,38.66,37.33,5.543,5.538,322,13.22,6.795,78.0927,12.78,0.01449629,0.01790277,0.62098
"2019-04-09 10:10:00",66174,"CKVY",13.27,40.84,40.97,41.46,40.72,94.5,94.9,89.7,0.819,38.88,39.61,38.32,5.468,5.553,353.1,12.7,7.234,59.83139,12.79,0.01449629,0.01790277,0.62098
"2019-04-09 10:15:00",66175,"CKVY",13.26,40.1,40.29,40.84,39.97,98.1,98.1,94.1,0.826,39.14,39.66,38.6,5.951,5.643,13.79,9.93,10.96,64.91673,12.8,0.009991325,0.01210152,0.6506416
"2019-04-09 10:20:00",66176,"CKVY",13.38,40.1,40.05,40.22,39.91,99.4,99.4,98,0.837,39.7,40.07,39.41,6.965,6.451,24.42,8.33,10.3,83.81927,12.8,0.009991325,0.01210152,0.6506416
"2019-04-09 10:25:00",66177,"CKVY",13.47,40.34,40.24,40.47,40.03,99.6,100.2,99.4,0.847,40.22,40.51,39.93,7.482,7.148,23.64,8.48,10.08,114.0549,12.8,0.009991325,0.01210152,0.6506416
"2019-04-09 10:30:00",66178,"CKVY",13.57,40.9,40.65,41.02,40.28,100,100.2,99.5,0.869,40.64,41.07,40.18,7.458,7.489,22.5,8.78,9.64,144.4382,12.8,0.01643013,0.01749153,0.6770185
"2019-04-09 10:35:00",66179,"CKVY",13.93,41.7,41.23,41.76,40.84,99,100.2,99,0.887,41.17,41.74,40.82,6.844,7.144,17.52,11.45,8.33,173.4233,12.8,0.01643013,0.01749153,0.6770185
"2019-04-09 10:40:00",66180,"CKVY",13.89,41.83,41.85,42.2,41.52,96,99,95.9,0.864,41.29,41.84,40.76,6.639,6.776,2.725,9.72,8.99,190.6617,12.8,0.01643013,0.01749153,0.6770185
"2019-04-09 10:45:00",66181,"CKVY",13.84,42.07,42.05,42.32,41.83,97,98.4,95.9,0.882,41.28,41.91,40.74,6.661,6.627,6.209,12.5,10.08,225.1884,12.8,0.02536286,0.02722062,0.7009471
"2019-04-09 10:50:00",66182,"CKVY",13.83,42.14,42.16,42.38,41.89,97.2,98.2,95.9,0.886,41.45,41.9,40.88,6.417,6.573,344.5,16.47,8.33,254.4349,12.8,0.02536286,0.02722062,0.7009471
"2019-04-09 10:55:00",66183,"CKVY",13.83,41.89,41.95,42.2,41.7,97.5,97.8,96.3,0.88,41.19,41.59,40.78,5.746,6.099,341.6,13.02,6.576,243.4321,12.8,0.02536286,0.02722062,0.7009471
"2019-04-09 11:00:00",66184,"CKVY",13.84,41.95,42.01,42.32,41.83,98,99.1,97.1,0.887,41.47,42.08,41.08,5.077,5.395,333.8,8.58,7.014,198.341,12.8,0.01886745,0.02047694,0.7229082
"2019-04-09 11:05:00",66185,"CKVY",13.52,41.95,41.96,42.2,41.76,100.1,100.2,98,0.905,41.77,42.16,41.38,5.276,5.082,333.5,8.11,8.55,142.5796,12.8,0.01886745,0.02047694,0.7229082
"2019-04-09 11:10:00",66186,"CKVY",13.31,41.82,41.96,42.13,41.82,99.4,100.2,99.4,0.894,41.96,42.17,41.66,5.223,5.279,321.1,7.653,6.795,108.7882,12.8,0.01886745,0.02047694,0.7229082
"2019-04-09 11:15:00",66187,"CKVY",13.26,41.89,41.84,42.07,41.7,99.1,100.1,98.7,0.894,41.67,42.09,41.39,4.636,4.982,327.1,9.83,5.261,84.63925,12.8,0.008677273,0.009280698,0.741397
"2019-04-09 11:20:00",66188,"CKVY",13.21,41.76,41.82,41.95,41.64,100.1,100.2,99.1,0.899,41.75,42,41.46,3.603,4.175,323.3,11.38,3.946,67.57555,12.82,0.008677273,0.009280698,0.741397
"2019-04-09 11:25:00",66189,"CKVY",13.2,41.51,41.63,41.76,41.44,100.2,100.2,100.1,0.891,41.67,41.8,41.48,3.32,3.391,355.9,7.36,5.48,56.5351,12.84,0.008677273,0.009280698,0.741397
"2019-04-09 11:30:00",66190,"CKVY",13.22,41.44,41.45,41.57,41.26,100.2,100.2,100.1,0.888,41.49,41.62,41.29,3.653,3.52,45.6,21.94,6.576,54.2994,12.87,0.006589746,0.007000084,0.7574021
"2019-04-09 11:35:00",66191,"CKVY",13.33,41.44,41.43,41.57,41.26,100.2,100.2,100,0.888,41.47,41.62,41.29,4.314,3.934,65.9,13.17,6.576,60.83178,12.87,0.006589746,0.007000084,0.7574021
"2019-04-09 11:40:00",66192,"CKVY",13.92,42,41.7,42.06,41.32,100.1,100.2,100.1,0.907,41.74,42.11,41.35,3.898,4.204,63.04,9.43,5.042,91.4275,12.88,0.006589746,0.007000084,0.7574021
"2019-04-09 11:45:00",66193,"CKVY",13.88,43.17,42.52,43.17,42.06,100.1,100.2,100,0.949,42.56,43.23,42.09,2.538,3.125,150.8,59.63,1.754,158.9854,12.88,0.02368662,0.02513432,0.7695877
"2019-04-09 11:50:00",66194,"CKVY",13.86,43.91,43.62,44.04,43.05,93.3,100.2,93.3,0.91,42.95,44.09,42.02,1.711,2.145,155.3,13.96,3.726,246.0751,12.88,0.02368662,0.02513432,0.7695877
"2019-04-09 11:55:00",66195,"CKVY",13.85,44.16,44.24,44.41,43.91,93.8,95.4,91,0.924,42.43,43.07,41.72,1.951,1.726,146.3,11.47,4.603,309.0956,12.88,0.02368662,0.02513432,0.7695877
"2019-04-09 12:00:00",66196,"CKVY",13.84,44.53,44.25,44.59,43.91,92.3,95.6,92.3,0.922,42.53,43.17,42.03,2.685,2.378,147.5,13.63,4.384,322.9566,12.88,0.04024456,0.04322731,0.7779139
"2019-04-09 12:05:00",66197,"CKVY",13.83,45.4,45.05,45.46,44.41,92.1,93.5,88.1,0.95,42.71,43.4,41.79,3.014,2.782,130.3,16.94,5.918,320.6701,12.88,0.04024456,0.04322731,0.7779139
"2019-04-09 12:10:00",66198,"CKVY",13.82,45.52,45.39,45.58,45.15,84.4,92.5,82.5,0.875,41.57,43.48,40.16,3.35,3.235,124.3,11.62,6.357,329.6758,12.88,0.04024456,0.04322731,0.7779139
"2019-04-09 12:15:00",66199,"CKVY",13.82,45.51,45.61,45.82,45.39,88.8,89.7,84.4,0.921,41.96,42.91,40.99,3.859,3.543,122.5,11.49,6.576,341.0699,12.88,0.04241271,0.0464605,0.7844322
"2019-04-09 12:20:00",66200,"CKVY",13.82,45.26,45.5,45.88,45.2,88.4,92.6,85.5,0.908,42.3,43.87,41.27,4.242,4.145,146.7,10.35,6.576,303.8344,12.88,0.04241271,0.0464605,0.7844322
"2019-04-09 12:25:00",66201,"CKVY",13.82,44.95,45.21,45.45,44.95,85.8,90,85.6,0.87,41.69,42.63,40.95,4.49,4.308,170.8,8.54,7.014,230.9705,12.88,0.04241271,0.0464605,0.7844322
"2019-04-09 12:30:00",66202,"CKVY",13.83,44.95,45.02,45.14,44.83,91.3,91.5,85.7,0.926,42.16,42.8,40.87,4.339,4.462,165.1,10.43,5.48,150.7898,12.88,0.01758909,0.02043328,0.7869166
"2019-04-09 12:35:00",66203,"CKVY",13.84,44.4,44.69,45.01,44.34,91.6,91.8,89.8,0.91,42.2,42.8,41.74,4.803,4.416,180.2,16.34,8.77,109.1863,12.88,0.01758909,0.02043328,0.7869166
"2019-04-09 12:40:00",66204,"CKVY",13.83,44.21,44.27,44.52,44.09,93.3,93.3,91.4,0.92,42.18,42.47,41.76,5.546,5.186,178.8,8.39,9.43,100.0327,12.88,0.01758909,0.02043328,0.7869166
"2019-04-09 12:45:00",66205,"CKVY",13.83,44.08,44.18,44.33,44.02,91.9,93.8,91.7,0.902,42.29,42.61,41.8,6.404,6.042,176.1,8.09,8.99,111.4184,12.88,0.01607497,0.01845177,0.7857334
"2019-04-09 12:50:00",66206,"CKVY",13.83,42.42,43.86,44.52,42.42,91.5,95.7,90,0.843,41.86,43.37,40.13,7.374,6.787,260.9,30.8,18.19,124.1654,12.89,0.01607497,0.01845177,0.7857334
"2019-04-09 12:55:00",66207,"CKVY",13.83,41,41.42,42.42,41,93.8,95,90.8,0.817,39.52,40.09,39.09,8.69,8.1,288.3,8.12,16.22,132.5053,12.89,0.01607497,0.01845177,0.7857334
"2019-04-09 13:00:00",66208,"CKVY",13.83,40.87,40.97,41.18,40.81,96.1,96.1,93.5,0.833,39.57,40.04,39.1,10.56,9.54,295.7,11.03,18.63,141.9544,12.89,0.01738949,0.0199585,0.7836502
"2019-04-09 13:05:00",66209,"CKVY",13.83,40.56,40.62,41,40.32,96.5,96.7,93.3,0.827,39.19,39.98,38.72,12.52,11.84,300.8,9.44,23.02,158.5606,12.89,0.01738949,0.0199585,0.7836502
"2019-04-09 13:10:00",66210,"CKVY",13.83,40.07,40.21,40.5,39.95,96.2,96.8,94.8,0.809,39.15,39.6,38.71,13.58,13.07,311.7,10.11,20.39,160.9405,12.89,0.01738949,0.0199585,0.7836502
"2019-04-09 13:15:00",66211,"CKVY",13.84,39.39,39.82,40.13,39.33,95.2,96.5,94.7,0.78,38.7,39.19,38.07,15.35,14.31,315.4,11.2,25.87,158.8289,12.89,0.01516665,0.01741077,0.777455
"2019-04-09 13:20:00",66212,"CKVY",13.85,39.2,39.15,39.45,38.96,99,99,95.1,0.804,38.33,38.94,37.96,15.44,15.61,320.3,10.94,24.11,157.6501,12.89,0.01516665,0.01741077,0.777455
"2019-04-09 13:25:00",66213,"CKVY",13.85,38.83,38.98,39.33,38.71,98.9,99.4,98,0.792,38.64,39.07,38.21,15.05,15.22,320.7,10.26,19.51,164.8821,12.9,0.01516665,0.01741077,0.777455
"2019-04-09 13:30:00",66214,"CKVY",13.85,38.03,38.32,38.83,37.97,98.5,98.9,96.8,0.765,37.78,38.54,37.43,14.33,14.88,320.2,9.91,22.14,168.9749,12.9,0.01382219,0.01527227,0.7671899
"2019-04-09 13:35:00",66215,"CKVY",13.86,38.28,38.04,38.34,37.78,100.1,100.2,98.1,0.785,37.87,38.38,37.32,13.62,13.84,330.8,9.37,19.73,166.6313,12.9,0.01382219,0.01527227,0.7671899
"2019-04-09 13:40:00",66216,"CKVY",13.86,38.09,38.08,38.34,37.84,100.1,100.2,100.1,0.779,38.11,38.38,37.87,13.4,13.47,333.6,11.24,17.1,163.8468,12.9,0.01382219,0.01527227,0.7671899
"2019-04-09 13:45:00",66217,"CKVY",13.87,37.85,37.94,38.15,37.72,99.8,100.2,99.8,0.77,37.97,38.2,37.68,12.78,13.03,332.5,9.58,18.63,153.2606,12.9,0.01130344,0.01195403,0.753031
"2019-04-09 13:50:00",66218,"CKVY",13.87,37.85,37.82,38.09,37.54,100.1,100.2,99.3,0.772,37.81,38.14,37.44,11.97,12.22,331,11.87,16.22,134.6244,12.89,0.01130344,0.01195403,0.753031
"2019-04-09 13:55:00",66219,"CKVY",13.88,37.6,37.72,37.97,37.47,100.1,100.2,100.1,0.764,37.76,38.01,37.5,10.57,11.28,329.1,9.52,12.93,109.7638,12.89,0.01130344,0.01195403,0.753031
"2019-04-09 14:00:00",66220,"CKVY",13.9,37.47,37.56,37.72,37.35,100.1,100.2,100.1,0.76,37.59,37.77,37.38,9.27,10.01,337.9,12.5,13.59,90.23353,12.9,0.007141596,0.007519903,0.7356177
"2019-04-09 14:05:00",66221,"CKVY",13.9,37.48,37.45,37.6,37.35,100.1,100.2,100,0.761,37.49,37.64,37.37,9.07,9.17,344.2,12.69,14.47,85.45104,12.9,0.007141596,0.007519903,0.7356177
"2019-04-09 14:10:00",66222,"CKVY",13.9,37.42,37.44,37.6,37.29,100.1,100.2,100.1,0.759,37.47,37.65,37.32,9.41,9.32,333,9.62,14.03,92.04659,12.9,0.007141596,0.007519903,0.7356177
"2019-04-09 14:15:00",66223,"CKVY",13.9,37.36,37.34,37.48,37.17,100.1,100.2,100.1,0.757,37.37,37.53,37.2,8.87,9.14,349.6,10.93,10.3,99.02235,12.9,0.008774708,0.009242918,0.7150528
"2019-04-09 14:20:00",66224,"CKVY",13.91,37.36,37.34,37.49,37.17,100.2,100.2,100,0.758,37.38,37.52,37.21,7.999,8.43,346.4,11.34,11.4,96.91492,12.9,0.008774708,0.009242918,0.7150528
"2019-04-09 14:25:00",66225,"CKVY",13.91,37.61,37.51,37.73,37.3,100.2,100.2,100.1,0.765,37.54,37.77,37.33,7.241,7.609,343.3,12.96,10.96,96.13235,12.9,0.008774708,0.009242918,0.7150528
"2019-04-09 14:30:00",66226,"CKVY",13.91,37.98,37.76,37.98,37.55,100.1,100.2,100.1,0.776,37.79,38.03,37.58,6.605,6.831,355.1,13.09,8.99,98.69221,12.9,0.009564035,0.01009121,0.6909978
"2019-04-09 14:35:00",66227,"CKVY",13.91,38.23,38.12,38.36,37.92,100.1,100.2,99.8,0.784,38.15,38.41,37.94,6.51,6.581,355.2,14.22,10.52,112.2165,12.91,0.009564035,0.01009121,0.6909978
"2019-04-09 14:40:00",66228,"CKVY",13.91,38.42,38.4,38.61,38.11,98.1,100.2,98.1,0.773,38.31,38.55,37.88,6.067,6.213,354.5,11.9,9.21,129.2545,12.91,0.009564035,0.01009121,0.6909978
"2019-04-09 14:45:00",66229,"CKVY",13.91,38.8,38.59,38.86,38.3,98.9,99.6,97,0.791,38.14,38.75,37.6,5.473,5.881,343.2,15.36,7.014,134.788,12.91,0.01346599,0.01438016,0.6635005
"2019-04-09 14:50:00",66230,"CKVY",13.92,39.17,38.97,39.29,38.67,93.6,99.2,92.2,0.76,37.75,38.79,36.98,5.474,5.37,327.5,13.5,12.28,122.7413,12.91,0.01346599,0.01438016,0.6635005
"2019-04-09 14:55:00",66231,"CKVY",13.84,38.43,38.81,39.29,38.43,93,94.4,90.8,0.734,36.79,37.81,36.25,6.721,6.076,310.3,9.89,14.47,98.78491,12.91,0.01346599,0.01438016,0.6635005
"2019-04-09 15:00:00",66232,"CKVY",13.4,37.99,38.22,38.55,37.93,92.7,94.1,92,0.719,36.43,36.94,35.99,9.31,7.921,313.9,9.28,17.97,77.76064,12.92,0.008641965,0.01031013,0.6350693
"2019-04-09 15:05:00",66233,"CKVY",13.25,37.93,37.97,38.12,37.81,94.9,95.2,92.7,0.734,36.34,36.81,35.95,9.94,9.86,314.2,9.65,14.03,62.2566,12.92,0.008641965,0.01031013,0.6350693
"2019-04-09 15:10:00",66234,"CKVY",13.27,38.12,38.04,38.24,37.75,92.4,95,92.3,0.72,36.27,36.71,35.92,10.19,10.13,319.5,10.15,15.34,54.26589,12.92,0.008641965,0.01031013,0.6350693
"2019-04-09 15:15:00",66235,"CKVY",13.95,38.18,38.16,38.3,37.99,90.3,93,90.3,0.705,35.98,36.4,35.49,9.89,10,323.5,9.52,16,55.34831,12.92,0.007790811,0.009968392,0.6035278
"2019-04-09 15:20:00",66236,"CKVY",13.95,38.37,38.3,38.43,38.12,91.3,91.3,88.6,0.719,35.54,36.07,35.18,11.01,10.36,331.6,9.76,17.97,72.40212,12.92,0.007790811,0.009968392,0.6035278
"2019-04-09 15:25:00",66237,"CKVY",13.93,38.49,38.46,38.61,38.3,91.6,93.4,91.2,0.724,36.42,36.88,36.03,10.72,10.75,331.3,10.8,13.59,108.7015,12.92,0.007790811,0.009968392,0.6035278
"2019-04-09 15:30:00",66238,"CKVY",13.93,38.67,38.62,38.86,38.37,91.1,93.5,89.5,0.725,36.25,37.12,35.56,10.73,10.75,334.9,13.11,16.44,145.9695,12.92,0.01715946,0.02043455,0.5688282
"2019-04-09 15:35:00",66239,"CKVY",13.92,38.37,38.65,38.8,38.37,90.7,92.4,88.9,0.714,36.19,36.68,35.57,10.94,10.82,329.6,11.45,19.51,165.7825,12.93,0.01715946,0.02043455,0.5688282
"2019-04-09 15:40:00",66240,"CKVY",13.92,37.44,37.75,38.43,37.25,94.9,95,90.5,0.72,35.59,36.19,34.96,12.82,12.04,327,8.8,22.14,157.3,12.93,0.01715946,0.02043455,0.5688282
"2019-04-09 15:45:00",66241,"CKVY",13.92,37.07,37.13,37.5,36.88,96.2,96.5,93.6,0.719,35.77,36.31,35.22,13.56,13.37,329.5,10.75,21.04,147.6966,12.93,0.01466143,0.01756372,0.5319055
"2019-04-09 15:50:00",66242,"CKVY",13.92,36.76,36.95,37.32,36.7,97,97.3,95.9,0.717,36.05,36.6,35.76,13.44,13.37,325.2,10.44,17.76,140.9513,12.93,0.01466143,0.01756372,0.5319055
"2019-04-09 15:55:00",66243,"CKVY",13.92,36.2,36.34,36.82,35.96,100.1,100.2,97.1,0.723,35.92,36.31,35.44,12.94,13.16,328.5,10.49,21.7,140.9535,12.94,0.01466143,0.01756372,0.5319055
"2019-04-09 16:00:00",66244,"CKVY",13.91,36.45,36.22,36.51,36.02,100.1,100.2,100.1,0.73,36.25,36.55,36.04,12.37,12.56,333,10.72,17.76,142.6593,12.94,0.01155669,0.01265371,0.4925108
"2019-04-09 16:05:00",66245,"CKVY",13.91,35.65,35.78,36.51,35.4,100.1,100.2,100.1,0.708,35.82,36.55,35.42,12.37,12.59,331.9,10.91,18.85,148.6644,12.94,0.01155669,0.01265371,0.4925108
"2019-04-09 16:10:00",66246,"CKVY",13.91,35.52,35.46,35.71,35.28,100.1,100.2,100.1,0.704,35.49,35.76,35.3,12.28,12.37,334.6,11.14,18.41,169.0455,12.94,0.01155669,0.01265371,0.4925108
"2019-04-09 16:15:00",66247,"CKVY",13.91,35.46,35.35,35.65,35.09,100.1,100.2,100.1,0.702,35.38,35.69,35.13,12.28,12.3,334.3,8.4,16.66,181.7182,12.95,0.01266968,0.01331903,0.4518097
"2019-04-09 16:20:00",66248,"CKVY",13.92,35.15,35.36,35.71,35.03,100.1,100.2,100.1,0.694,35.39,35.74,35.05,11.64,11.81,333.8,12.03,17.97,171.7272,12.95,0.01266968,0.01331903,0.4518097
"2019-04-09 16:25:00",66249,"CKVY",13.92,35.4,35.22,35.59,35.03,100.1,100.2,100.1,0.701,35.25,35.63,35.05,10.34,11.04,339,12.07,13.81,140.6348,12.95,0.01266968,0.01331903,0.4518097
"2019-04-09 16:30:00",66250,"CKVY",13.93,35.41,35.34,35.53,35.16,100.1,100.2,100.1,0.701,35.38,35.56,35.19,9.33,9.8,352.9,12.68,12.28,118.7261,12.95,0.009024275,0.009488315,0.4092185
"2019-04-09 16:35:00",66251,"CKVY",13.93,35.29,35.39,35.53,35.22,100.1,100.2,100.1,0.698,35.42,35.57,35.26,7.988,8.72,342.6,11.12,8.55,114.3849,12.95,0.009024275,0.009488315,0.4092185
"2019-04-09 16:40:00",66252,"CKVY",13.93,35.66,35.58,35.9,35.23,100.1,100.2,100.1,0.708,35.62,35.95,35.26,6.781,7.227,347.9,13.4,9.21,115.7067,12.95,0.009024275,0.009488315,0.4092185
"2019-04-09 16:45:00",66253,"CKVY",13.93,35.78,35.89,36.15,35.6,100.1,100.2,100.1,0.712,35.93,36.2,35.62,6.132,6.384,335.3,9.35,10.08,122.3891,12.95,0.01068816,0.01127761,0.3648951
"2019-04-09 16:50:00",66254,"CKVY",13.93,36.15,36.11,36.34,35.72,100.1,100.2,100.1,0.722,36.15,36.39,35.74,6.383,6.231,320.1,9.62,10.52,133.316,12.95,0.01068816,0.01127761,0.3648951
"2019-04-09 16:55:00",66255,"CKVY",13.93,36.65,36.39,36.65,36.15,100.1,100.2,99.8,0.736,36.42,36.69,36.11,6.797,6.569,325.1,9.45,9.64,155.4512,12.95,0.01068816,0.01127761,0.3648951
"2019-04-09 17:00:00",66256,"CKVY",13.92,36.9,36.63,37.02,36.4,99.7,100.2,99.5,0.74,36.63,37.06,36.33,7.227,7.051,323.5,9.1,10.3,168.6615,12.95,0.0134256,0.01419481,0.3192933
"2019-04-09 17:05:00",66257,"CKVY",13.93,36.77,36.74,36.96,36.59,98.4,99.7,96.1,0.727,36.17,36.77,35.58,7.55,7.487,316,8.62,12.06,170.2697,12.95,0.0134256,0.01419481,0.3192933
"2019-04-09 17:10:00",66258,"CKVY",13.93,36.9,36.83,37.14,36.59,95.7,98.7,95.5,0.711,36.22,36.71,35.68,7.317,7.473,327.7,9.85,8.77,158.8426,12.95,0.0134256,0.01419481,0.3192933
"2019-04-09 17:15:00",66259,"CKVY",13.93,37.39,37.15,37.45,36.77,99,99,95.1,0.75,36.43,37.21,35.56,6.47,6.951,320.8,13.13,7.672,151.0507,12.95,0.01153021,0.01267136,0.2734913
"2019-04-09 17:20:00",66260,"CKVY",13.93,37.2,37.36,37.51,37.2,89.9,99.1,89.9,0.676,35.74,37.25,34.51,6.3,6.238,323.9,14.3,13.37,138.3711,12.95,0.01153021,0.01267136,0.2734913
"2019-04-09 17:25:00",66261,"CKVY",13.91,37.14,37.26,37.45,37.02,89.3,92.4,89.1,0.67,34.75,35.45,34.18,6.912,6.502,327.4,10.01,12.28,121.1229,12.95,0.01153021,0.01267136,0.2734913
"2019-04-09 17:30:00",66262,"CKVY",13.61,37.2,37.12,37.27,36.9,91.3,91.7,88.1,0.687,34.45,35.06,33.8,7.632,7.264,332.4,9.62,11.62,91.44138,12.95,0.009085859,0.01116583,0.2278247
"2019-04-09 17:35:00",66263,"CKVY",13.15,36.96,37.04,37.27,36.83,90.9,91.4,89.7,0.677,34.59,34.97,34.23,7.246,7.516,327,10.57,10.96,68.21601,12.95,0.009085859,0.01116583,0.2278247
"2019-04-09 17:40:00",66264,"CKVY",13.06,36.65,36.78,37.02,36.65,91.3,91.5,89.2,0.672,34.2,34.61,33.88,6.965,7.271,324.4,9.77,9.86,50.08945,12.95,0.009085859,0.01116583,0.2278247
"2019-04-09 17:45:00",66265,"CKVY",13.04,36.65,36.62,36.77,36.46,92.6,92.9,89.7,0.681,34.38,34.83,33.75,6.684,6.87,328.5,12.69,10.74,36.31543,12.95,0.005537168,0.007601966,0.1819046
"2019-04-09 17:50:00",66266,"CKVY",13.02,36.52,36.61,36.71,36.4,93.5,94,92.1,0.685,34.81,35.09,34.45,5.929,6.331,348.5,13.84,6.138,28.81815,12.95,0.005537168,0.007601966,0.1819046
"2019-04-09 17:55:00",66267,"CKVY",13.03,35.72,36.05,36.59,35.6,93.3,94.2,92.3,0.661,34.33,35.07,33.59,5.341,5.494,10.89,15.51,7.453,27.2581,12.95,0.005537168,0.007601966,0.1819046
"2019-04-09 18:00:00",66268,"CKVY",13.02,35.6,35.61,35.78,35.47,95.7,95.7,93.3,0.675,34.29,34.56,33.86,4.929,5.045,355.1,12.06,8.33,30.2296,12.95,0.004695258,0.005938807,0.1365816
"2019-04-09 18:05:00",66269,"CKVY",13.04,35.78,35.67,35.91,35.41,95.4,96.1,95.1,0.678,34.51,34.83,34.2,5.153,4.967,342.7,11.11,7.672,36.68027,12.95,0.004695258,0.005938807,0.1365816
"2019-04-09 18:10:00",66270,"CKVY",13.06,35.78,35.91,36.09,35.66,92.5,95.9,92.5,0.657,34.57,34.93,33.83,5.029,5.153,343.1,11.92,7.891,44.99462,12.95,0.004695258,0.005938807,0.1365816
"2019-04-09 18:15:00",66271,"CKVY",13.08,35.84,35.89,36.03,35.78,92.4,93.2,91.6,0.658,33.91,34.18,33.57,4.771,4.905,350.6,10.81,6.357,51.83189,12.95,0.003158115,0.004156119,0.09323382
"2019-04-09 18:20:00",66272,"CKVY",13.08,35.97,35.91,36.03,35.72,93.6,94,92.4,0.67,34.2,34.46,33.8,4.188,4.527,354.1,11.03,4.603,55.73645,12.95,0.003158115,0.004156119,0.09323382
"2019-04-09 18:25:00",66273,"CKVY",13.1,36.09,36.02,36.15,35.91,93.8,94.2,93,0.675,34.36,34.65,34.08,3.202,3.69,324.1,13.77,3.069,55.90833,12.95,0.003158115,0.004156119,0.09323382
"2019-04-09 18:30:00",66274,"CKVY",13.1,36.15,36.03,36.15,35.91,94.7,94.7,92.9,0.683,34.38,34.8,34.06,2.525,2.857,350.6,15.46,4.822,53.75077,12.95,-0.001925803,-0.001334816,0.05365019
"2019-04-09 18:35:00",66275,"CKVY",13.13,36.03,36.15,36.4,35.91,95.3,96.5,93.2,0.684,34.84,35.45,34.16,2.681,2.576,356.9,9.61,5.261,52.76533,12.95,-0.001925803,-0.001334816,0.05365019
"2019-04-09 18:40:00",66276,"CKVY",13.11,36.15,36.13,36.34,35.97,94.3,95.3,93.7,0.68,34.74,35.1,34.33,2.995,2.878,313.4,19.19,5.042,52.46087,12.95,-0.001925803,-0.001334816,0.05365019
"2019-04-09 18:45:00",66277,"CKVY",13.12,36.28,36.25,36.4,36.15,95.5,95.6,94.3,0.692,34.92,35.19,34.68,2.938,2.991,292.4,9.38,3.507,53.96511,12.95,-0.003835257,-0.003619636,0.02446757
"2019-04-09 18:50:00",66278,"CKVY",13.04,36.15,36.24,36.4,36.09,95.6,96.5,95.1,0.689,35.15,35.5,34.85,1.901,2.478,268.7,7.22,1.973,51.33405,12.95,-0.003835257,-0.003619636,0.02446757
"2019-04-09 18:55:00",66279,"CKVY",13.01,36.34,36.26,36.4,36.09,94.2,95.6,93.9,0.685,34.87,35.15,34.53,0.895,1.368,256.6,3.859,0,44.11263,12.95,-0.003835257,-0.003619636,0.02446757
"2019-04-09 19:00:00",66280,"CKVY",13,36.28,36.32,36.4,36.15,92.4,94.3,92.4,0.67,34.53,34.92,34.26,0.174,0.501,255.3,0.122,0,34.61451,12.95,0.0003853955,0.0005714683,0.01000948
"2019-04-09 19:05:00",66281,"CKVY",12.99,36.28,36.29,36.4,36.09,92.2,92.5,91.2,0.668,34.17,34.44,33.86,0,0.035,255.3,0.043,0,27.85239,12.95,0.0003853955,0.0005714683,0.01000948
"2019-04-09 19:10:00",66282,"CKVY",12.97,36.28,36.31,36.53,36.15,93.7,93.8,92.1,0.679,34.43,34.85,34.12,0.271,0.055,169.5,1.335,2.63,24.79715,12.95,0.0003853955,0.0005714683,0.01000948
"2019-04-09 19:15:00",66283,"CKVY",12.96,36.15,36.24,36.4,36.03,93.5,95,93.5,0.674,34.83,35.09,34.43,0.515,0.44,145.8,20.09,1.754,21.78477,12.95,-0.0005144985,-0.0007927545,0.002428153
"2019-04-09 19:20:00",66284,"CKVY",12.96,36.09,36.12,36.22,35.97,93.7,93.9,92.5,0.674,34.36,34.59,34.03,1.493,0.957,42.75,14.4,4.384,19.62148,12.95,-0.0005144985,-0.0007927545,0.002428153
"2019-04-09 19:25:00",66285,"CKVY",12.95,36.28,36.13,36.28,36.03,90.5,93.9,90.4,0.656,34.08,34.56,33.55,1.701,1.775,49.2,13.08,3.288,19.30789,12.95,-0.0005144985,-0.0007927545,0.002428153
"2019-04-09 19:30:00",66286,"CKVY",12.94,36.4,36.28,36.46,36.15,90.1,90.7,88.3,0.656,33.56,33.89,33.15,1.707,1.595,269.9,86.6,1.973,19.34983,12.95,-8.507991E-05,-4.933992E-05,2.5E-07
"2019-04-09 19:35:00",66287,"CKVY",12.91,35.66,36.19,36.52,35.6,96.6,96.6,90.2,0.683,34.51,34.91,33.82,1.95,1.77,231,5.641,5.918,17.09503,12.95,-8.507991E-05,-4.933992E-05,2.5E-07
"2019-04-09 19:40:00",66288,"CKVY",12.92,35.47,35.43,35.66,35.29,98.4,98.9,96.6,0.69,34.99,35.23,34.64,3.251,2.478,220.9,6.291,7.014,12.10108,12.95,-8.507991E-05,-4.933992E-05,2.5E-07
"2019-04-09 19:45:00",66289,"CKVY",12.91,35.41,35.39,35.54,35.23,99.2,99.5,98.3,0.694,35.14,35.32,34.95,4.542,3.994,218,8.28,6.576,7.612833,12.95,-0.0007296263,-0.0008831002,2.5E-07
"2019-04-09 19:50:00",66290,"CKVY",12.9,35.41,35.4,35.54,35.23,97.5,99.4,97.5,0.683,35.08,35.38,34.72,4.855,4.823,201.8,7.057,6.138,4.753088,12.95,-0.0007296263,-0.0008831002,2.5E-07
"2019-04-09 19:55:00",66291,"CKVY",12.9,35.72,35.53,35.78,35.35,92.1,97.5,92.1,0.653,34.21,34.82,33.54,4.343,4.605,193.3,11.42,6.138,2.939913,12.95,-0.0007296263,-0.0008831002,2.5E-07
"2019-04-09 20:00:00",66292,"CKVY",12.89,35.78,35.77,35.91,35.66,93,93.2,91.8,0.661,33.84,34.08,33.58,3.874,4.115,174.6,19.16,5.261,1.760686,12.95,-0.0004378365,-0.0004480761,2.5E-07
"2019-04-09 20:05:00",66293,"CKVY",12.89,35.91,35.83,36.09,35.6,92.3,95.3,91.3,0.659,34.02,34.55,33.56,3.339,3.608,186.7,16.86,4.165,1.015803,12.95,-0.0004378365,-0.0004480761,2.5E-07
"2019-04-09 20:10:00",66294,"CKVY",12.88,35.78,35.95,36.09,35.78,92.8,93.3,91.4,0.659,33.96,34.24,33.65,2.972,3.189,202,10.57,3.946,0.5981004,12.95,-0.0004378365,-0.0004480761,2.5E-07
"2019-04-09 20:15:00",66295,"CKVY",12.88,36.1,35.97,36.16,35.78,90.2,93,90,0.649,33.65,34.08,33.32,2.693,2.819,212.7,11.78,3.507,0.3876066,12.95,-0.000436115,-0.0004395354,2.5E-07
"2019-04-09 20:20:00",66296,"CKVY",12.88,35.97,35.97,36.1,35.85,90.8,91.2,90.1,0.65,33.52,33.73,33.36,1.893,2.335,223.4,17.19,2.411,0.2096829,12.95,-0.000436115,-0.0004395354,2.5E-07
"2019-04-09 20:25:00",66297,"CKVY",12.86,35.17,35.66,36.03,35.17,96.3,96.3,90.7,0.668,33.88,34.35,33.4,1.689,1.66,100.1,52.44,4.384,0.08848299,12.95,-0.000436115,-0.0004395354,2.5E-07
"2019-04-09 20:30:00",66298,"CKVY",12.87,35.11,35.1,35.23,34.93,97.6,97.6,96.3,0.675,34.36,34.54,34.21,1.901,1.73,91.6,23.29,4.822,0.0137551,12.95,-0.000988455,-0.001244984,2.5E-07
"2019-04-09 20:35:00",66299,"CKVY",12.86,35.05,34.95,35.05,34.8,98.9,99.2,97.6,0.682,34.63,34.85,34.31,2.882,2.312,82.8,15.24,5.042,8.229385E-06,12.95,-0.000988455,-0.001244984,2.5E-07
"2019-04-09 20:40:00",66300,"CKVY",12.86,35.05,35.05,35.11,34.93,98.7,98.9,98.7,0.682,34.75,34.84,34.59,3.2,3.178,79.33,11.84,4.384,0,12.95,-0.000988455,-0.001244984,2.5E-07
"2019-04-09 20:45:00",66301,"CKVY",12.86,35.24,35.12,35.3,34.93,97.7,98.8,97.7,0.68,34.66,34.8,34.53,3.368,3.337,86.7,8.17,5.261,0,12.95,-0.001080712,-0.001329564,2.5E-07
"2019-04-09 20:50:00",66302,"CKVY",12.85,35.3,35.23,35.36,35.05,96.7,97.7,96.4,0.674,34.42,34.66,34.23,3.573,3.528,112.8,6.857,6.357,0,12.95,-0.001080712,-0.001329564,2.5E-07
"2019-04-09 20:55:00",66303,"CKVY",12.85,35.3,35.28,35.42,35.18,96.9,97.2,96.6,0.676,34.5,34.68,34.32,3.999,3.716,113.6,8.93,6.576,0,12.95,-0.001080712,-0.001329564,2.5E-07
"2019-04-09 21:00:00",66304,"CKVY",12.85,35.3,35.3,35.42,35.18,97.2,97.2,96.2,0.678,34.48,34.66,34.21,3.497,3.85,77.08,30.57,5.48,0,12.95,-0.0007826862,-0.0009033636,2.5E-07
"2019-04-09 21:05:00",66305,"CKVY",12.85,35.36,35.34,35.49,35.12,96.5,97.4,96.4,0.674,34.61,34.81,34.33,2.953,3.104,113.8,17.59,4.822,0,12.95,-0.0007826862,-0.0009033636,2.5E-07
"2019-04-09 21:10:00",66306,"CKVY",12.85,35.24,35.31,35.49,35.12,97.9,98.1,96.4,0.681,34.66,34.87,34.39,2.723,2.854,118.5,6.634,5.261,0,12.95,-0.0007826862,-0.0009033636,2.5E-07
"2019-04-09 21:15:00",66307,"CKVY",12.85,35.12,35.1,35.3,34.93,97.6,98.1,97.5,0.675,34.54,34.8,34.36,3.289,2.834,139.1,8.58,6.357,0,12.95,-0.0009889606,-0.001203084,2.5E-07
"2019-04-09 21:20:00",66308,"CKVY",12.84,34.99,35.13,35.24,34.99,98.4,98.4,97.1,0.677,34.57,34.76,34.31,3.758,3.629,145.8,9.7,5.48,0,12.95,-0.0009889606,-0.001203084,2.5E-07
"2019-04-09 21:25:00",66309,"CKVY",12.84,34.93,34.96,35.18,34.81,100.2,100.2,98.3,0.688,34.68,35,34.47,3.97,3.854,127.4,7.489,7.014,0,12.95,-0.0009889606,-0.001203084,2.5E-07
"2019-04-09 21:30:00",66310,"CKVY",12.84,34.99,34.9,35.05,34.74,100.1,100.2,100.1,0.689,34.93,35.1,34.79,4.866,4.444,121.4,5.611,8.33,0,12.95,-0.0009528116,-0.00112409,2.5E-07
"2019-04-09 21:35:00",66311,"CKVY",12.84,34.93,34.97,35.05,34.81,100.2,100.2,100.1,0.688,35.01,35.1,34.82,5.682,5.293,122.5,7.358,8.55,0,12.95,-0.0009528116,-0.00112409,2.5E-07
"2019-04-09 21:40:00",66312,"CKVY",12.83,34.99,34.97,35.12,34.81,100.1,100.2,100.1,0.689,35.01,35.15,34.85,6.446,6.06,125.5,6.423,8.99,0,12.95,-0.0009528116,-0.00112409,2.5E-07
"2019-04-09 21:45:00",66313,"CKVY",12.83,34.81,34.94,35.05,34.81,100.2,100.2,100.1,0.685,34.98,35.1,34.83,6.525,6.563,135.9,9.04,9.21,0,12.95,-0.0008867561,-0.00100446,2.5E-07
"2019-04-09 21:50:00",66314,"CKVY",12.83,34.87,34.9,34.99,34.74,100.2,100.2,100.1,0.686,34.94,35.04,34.78,6.624,6.482,149.6,6.421,9.43,0,12.95,-0.0008867561,-0.00100446,2.5E-07
"2019-04-09 21:55:00",66315,"CKVY",12.83,34.81,34.86,34.99,34.68,100.1,100.2,100.1,0.684,34.89,35.03,34.71,6.425,6.654,150.5,6.625,8.99,0,12.95,-0.0008867561,-0.00100446,2.5E-07
"2019-04-09 22:00:00",66316,"CKVY",12.83,34.87,34.81,34.93,34.68,100.2,100.2,100.1,0.686,34.85,34.98,34.71,6.005,6.165,149.7,5.744,7.234,0,12.95,-0.0008492354,-0.0009525358,2.5E-07
"2019-04-09 22:05:00",66317,"CKVY",12.83,34.87,34.84,34.93,34.74,100.2,100.2,100.1,0.686,34.87,34.98,34.77,5.264,5.74,151.2,4.964,6.576,0,12.95,-0.0008492354,-0.0009525358,2.5E-07
"2019-04-09 22:10:00",66318,"CKVY",12.82,34.81,34.84,34.93,34.68,100.2,100.2,100.1,0.685,34.88,34.98,34.72,4.507,4.825,156.9,4.243,4.603,0,12.95,-0.0008492354,-0.0009525358,2.5E-07
"2019-04-09 22:15:00",66319,"CKVY",12.82,34.93,34.83,34.93,34.68,100.1,100.2,100.1,0.688,34.87,34.97,34.72,3.783,4.143,159.2,9.54,4.822,0,12.95,-0.0009765549,-0.001134978,2.5E-07
"2019-04-09 22:20:00",66320,"CKVY",12.81,34.99,34.95,35.05,34.74,100.2,100.2,100.1,0.69,34.98,35.1,34.77,3.392,3.54,170.1,10.26,4.384,0,12.95,-0.0009765549,-0.001134978,2.5E-07
"2019-04-09 22:25:00",66321,"CKVY",12.81,34.93,34.95,35.05,34.81,100.1,100.2,100.1,0.688,34.99,35.1,34.84,3.215,3.264,158.8,8.51,4.822,0,12.95,-0.0009765549,-0.001134978,2.5E-07
"2019-04-09 22:30:00",66322,"CKVY",12.81,34.93,34.93,35.05,34.81,100.2,100.2,100.1,0.688,34.97,35.1,34.84,3.088,3.193,155.1,9.67,4.165,0,12.95,-0.001160635,-0.00142272,2.5E-07
"2019-04-09 22:35:00",66323,"CKVY",12.8,34.81,34.83,34.99,34.68,100.2,100.2,100.1,0.685,34.87,35.03,34.71,2.93,2.978,120.5,9.72,3.726,0,12.95,-0.001160635,-0.00142272,2.5E-07
"2019-04-09 22:40:00",66324,"CKVY",12.81,34.81,34.84,34.99,34.68,100.1,100.2,100.1,0.684,34.88,35.02,34.72,2.848,2.894,79.84,10.47,3.726,0,12.95,-0.001160635,-0.00142272,2.5E-07
"2019-04-09 22:45:00",66325,"CKVY",12.8,34.74,34.82,34.93,34.68,100.2,100.2,100.1,0.683,34.86,34.97,34.72,2.742,2.787,70.84,9.3,3.726,0,12.95,-0.001222594,-0.001528162,2.5E-07
"2019-04-09 22:50:00",66326,"CKVY",12.8,34.81,34.82,34.93,34.62,100.1,100.2,100.1,0.684,34.85,34.98,34.65,2.498,2.638,79.08,12.23,2.63,0,12.95,-0.001222594,-0.001528162,2.5E-07
"2019-04-09 22:55:00",66327,"CKVY",12.79,34.93,34.87,34.99,34.68,100.1,100.2,100.1,0.688,34.91,35.03,34.72,2.145,2.352,121.9,11.34,2.85,0,12.95,-0.001222594,-0.001528162,2.5E-07
"2019-04-09 23:00:00",66328,"CKVY",12.8,34.87,34.91,34.99,34.81,100.2,100.2,100.1,0.686,34.95,35.03,34.83,1.472,1.782,139.8,42.02,1.754,0,12.95,-0.001328873,-0.001716705,2.5E-07
"2019-04-09 23:05:00",66329,"CKVY",12.8,34.87,34.89,34.99,34.74,100.1,100.2,100.1,0.686,34.93,35.03,34.78,1.447,1.459,227.2,18.32,2.85,0,12.95,-0.001328873,-0.001716705,2.5E-07
"2019-04-09 23:10:00",66330,"CKVY",12.8,34.37,34.63,34.93,34.31,100.2,100.2,100.1,0.673,34.67,34.97,34.34,1.74,1.539,247.3,8.21,3.726,0,12.95,-0.001328873,-0.001716705,2.5E-07
"2019-04-09 23:15:00",66331,"CKVY",12.79,34.37,34.36,34.5,34.25,100.2,100.2,100.1,0.673,34.4,34.53,34.27,2.133,2.008,251.3,8.41,2.85,0,12.95,-0.001439332,-0.001930729,2.5E-07
"2019-04-09 23:20:00",66332,"CKVY",12.79,34.31,34.35,34.44,34.19,100.2,100.2,100.1,0.671,34.39,34.48,34.23,1.979,1.936,17.75,78.59,4.165,0,12.95,-0.001439332,-0.001930729,2.5E-07
"2019-04-09 23:25:00",66333,"CKVY",12.78,34.37,34.4,34.5,34.25,100.2,100.2,100.1,0.673,34.44,34.55,34.29,2.062,2.063,64.85,12.27,4.384,0,12.95,-0.001439332,-0.001930729,2.5E-07
"2019-04-09 23:30:00",66334,"CKVY",12.79,34.44,34.45,34.62,34.31,100.2,100.2,100.1,0.675,34.49,34.65,34.34,2.513,2.219,94.1,8.29,4.384,0,12.95,-0.001350217,-0.001762069,2.5E-07
"2019-04-09 23:35:00",66335,"CKVY",12.78,34.31,34.37,34.5,34.19,100.1,100.2,100.1,0.671,34.41,34.54,34.23,2.951,2.912,120.6,9.47,4.384,0,12.95,-0.001350217,-0.001762069,2.5E-07
"2019-04-09 23:40:00",66336,"CKVY",12.78,34.06,34.14,34.31,34,100.2,100.2,100.1,0.665,34.18,34.35,34.04,3.296,3.139,132,9.09,5.042,0,12.95,-0.001350217,-0.001762069,2.5E-07
"2019-04-09 23:45:00",66337,"CKVY",12.78,33.82,34,34.19,33.82,100.2,100.2,100.1,0.658,34.04,34.23,33.84,3.352,3.331,137.5,6.302,4.165,0,12.95,-0.001169065,-0.001443188,2.5E-07
"2019-04-09 23:50:00",66338,"CKVY",12.77,33.88,33.91,34.06,33.76,100.2,100.2,100.1,0.66,33.94,34.1,33.78,3.337,3.225,128.3,5.344,4.384,0,12.95,-0.001169065,-0.001443188,2.5E-07
"2019-04-09 23:55:00",66339,"CKVY",12.77,34,33.98,34.06,33.82,100.2,100.2,100.1,0.663,34.02,34.1,33.84,3.404,3.34,136.5,7.031,5.261,0,12.95,-0.001169065,-0.001443188,2.5E-07
"2019-04-10 00:00:00",66340,"CKVY",12.77,33.94,33.99,34.13,33.88,100.2,100.2,100.1,0.661,34.03,34.15,33.9,3.489,3.469,141.4,7.792,5.042,0,12.95,-0.001132696,-0.001384628,2.5E-07
"2019-04-10 00:05:00",66341,"CKVY",12.76,34,34,34.13,33.82,100.2,100.2,100.1,0.663,34.04,34.17,33.85,3.459,3.515,128.9,7.14,3.726,0,12.95,-0.001132696,-0.001384628,2.5E-07
"2019-04-10 00:10:00",66342,"CKVY",12.75,33.82,33.87,34.06,33.69,100.2,100.2,100.1,0.658,33.91,34.1,33.73,3.122,3.305,139.8,5.157,4.384,0,12.95,-0.001132696,-0.001384628,2.5E-07
"2019-04-10 00:15:00",66343,"CKVY",12.76,33.94,33.82,33.94,33.69,100.2,100.2,100.1,0.661,33.85,33.98,33.72,2.974,2.979,149.4,6.398,4.165,0,12.95,-0.001141743,-0.001400025,2.5E-07
"2019-04-10 00:20:00",66344,"CKVY",12.76,33.94,33.92,34,33.76,100.2,100.2,100.1,0.661,33.95,34.05,33.79,3.091,3.048,152.7,4.837,3.946,0,12.95,-0.001141743,-0.001400025,2.5E-07
"2019-04-10 00:25:00",66345,"CKVY",12.76,33.82,33.9,34,33.76,100.2,100.2,100.1,0.658,33.94,34.04,33.79,3.166,3.114,143.4,2.966,3.946,0,12.95,-0.001141743,-0.001400025,2.5E-07
"2019-04-10 00:30:00",66346,"CKVY",12.75,33.88,33.85,33.94,33.76,100.2,100.2,100,0.66,33.89,33.98,33.78,2.937,3.101,130.4,9.26,3.946,0,12.95,-0.001166845,-0.001441952,2.5E-07
"2019-04-10 00:35:00",66347,"CKVY",12.75,33.94,33.88,33.94,33.76,100.2,100.2,100.1,0.661,33.91,33.98,33.78,2.834,2.855,95.6,7.831,3.726,0,12.95,-0.001166845,-0.001441952,2.5E-07
"2019-04-10 00:40:00",66348,"CKVY",12.75,33.88,33.85,33.94,33.76,100.2,100.2,100.1,0.66,33.88,33.99,33.78,3.107,2.993,110.8,5.284,5.042,0,12.95,-0.001166845,-0.001441952,2.5E-07
"2019-04-10 00:45:00",66349,"CKVY",12.75,33.94,33.9,34,33.76,100.2,100.2,100.1,0.661,33.93,34.04,33.79,3.451,3.253,112.6,7.411,4.384,0,12.95,-0.001174284,-0.001454654,2.5E-07
"2019-04-10 00:50:00",66350,"CKVY",12.75,33.82,33.89,34,33.76,100.1,100.2,100.1,0.658,33.93,34.04,33.79,3.495,3.506,99,15,3.946,0,12.95,-0.001174284,-0.001454654,2.5E-07
"2019-04-10 00:55:00",66351,"CKVY",12.74,33.82,33.85,33.94,33.69,100.2,100.2,100.1,0.658,33.88,33.98,33.73,3.104,3.243,74.7,8.66,4.603,0,12.95,-0.001174284,-0.001454654,2.5E-07
"2019-04-10 01:00:00",66352,"CKVY",12.73,33.82,33.78,33.94,33.69,100.2,100.2,100.1,0.658,33.82,33.98,33.71,3.132,3.158,103.6,8.5,4.822,0,12.95,-0.00113513,-0.001389641,2.5E-07
"2019-04-10 01:05:00",66353,"CKVY",12.73,33.69,33.78,33.94,33.63,100.2,100.2,100.1,0.655,33.82,33.98,33.66,3.358,3.252,129.1,14.02,4.384,0,12.95,-0.00113513,-0.001389641,2.5E-07
"2019-04-10 01:10:00",66354,"CKVY",12.73,33.69,33.64,33.82,33.45,100.2,100.2,100.1,0.655,33.67,33.86,33.47,3.41,3.426,143.7,6.217,3.946,0,12.95,-0.00113513,-0.001389641,2.5E-07
"2019-04-10 01:15:00",66355,"CKVY",12.73,33.63,33.6,33.69,33.45,100.2,100.2,100.1,0.653,33.63,33.73,33.48,2.819,3.145,141.7,5.742,3.069,0,12.95,-0.001134159,-0.001389504,2.5E-07
"2019-04-10 01:20:00",66356,"CKVY",12.73,33.63,33.59,33.69,33.51,100.1,100.2,100.1,0.653,33.62,33.73,33.52,1.896,2.363,170.7,27.44,2.192,0,12.95,-0.001134159,-0.001389504,2.5E-07
"2019-04-10 01:25:00",66357,"CKVY",12.71,33.57,33.56,33.69,33.45,100.2,100.2,100.1,0.652,33.6,33.73,33.47,1.779,1.844,188.2,8.73,3.946,0,12.95,-0.001134159,-0.001389504,2.5E-07
"2019-04-10 01:30:00",66358,"CKVY",12.72,33.82,33.6,33.82,33.45,100.2,100.2,100.1,0.658,33.64,33.86,33.47,2.362,1.966,175.6,16.31,7.234,0,12.95,-0.00132866,-0.001732387,2.5E-07
"2019-04-10 01:35:00",66359,"CKVY",12.71,33.69,33.84,33.94,33.69,100.1,100.2,100.1,0.655,33.88,33.98,33.72,2.644,2.528,185.7,17.89,3.507,0,12.95,-0.00132866,-0.001732387,2.5E-07
"2019-04-10 01:40:00",66360,"CKVY",12.71,33.69,33.75,33.88,33.63,100.2,100.2,100.1,0.655,33.79,33.92,33.65,2.214,2.383,200.3,25.54,2.85,0,12.96,-0.00132866,-0.001732387,2.5E-07
"2019-04-10 01:45:00",66361,"CKVY",12.71,33.69,33.69,33.82,33.57,100.2,100.2,100.1,0.655,33.73,33.86,33.59,1.476,1.945,187.4,32.9,3.069,0,12.96,-0.001291491,-0.001661591,2.5E-07
"2019-04-10 01:50:00",66362,"CKVY",12.71,33.63,33.65,33.76,33.51,100.1,100.2,100.1,0.653,33.68,33.8,33.54,0.989,1.212,197.6,17.63,1.096,0,12.96,-0.001291491,-0.001661591,2.5E-07
"2019-04-10 01:55:00",66363,"CKVY",12.7,33.63,33.57,33.69,33.45,100.1,100.2,100.1,0.653,33.61,33.73,33.47,0.78,0.9,176.2,13.69,2.192,0,12.96,-0.001291491,-0.001661591,2.5E-07
"2019-04-10 02:00:00",66364,"CKVY",12.69,33.51,33.58,33.69,33.45,100.2,100.2,100.1,0.65,33.62,33.73,33.47,0.437,0.568,168.1,5.988,1.096,0,12.96,-0.001596957,-0.002283029,2.5E-07
"2019-04-10 02:05:00",66365,"CKVY",12.69,33.57,33.61,33.76,33.45,100.2,100.2,100.1,0.652,33.65,33.78,33.47,0.764,0.523,65.16,31.47,3.288,0,12.96,-0.001596957,-0.002283029,2.5E-07
"2019-04-10 02:10:00",66366,"CKVY",12.7,33.45,33.52,33.69,33.38,100.2,100.2,100.1,0.648,33.56,33.73,33.41,1.078,0.967,42.41,12.67,2.85,0,12.96,-0.001596957,-0.002283029,2.5E-07
"2019-04-10 02:15:00",66367,"CKVY",12.7,33.45,33.42,33.57,33.32,100.2,100.2,100.1,0.648,33.46,33.6,33.35,1.727,1.391,47.05,11.7,3.507,0,12.96,-0.001576653,-0.002239401,2.5E-07
"2019-04-10 02:20:00",66368,"CKVY",12.69,33.57,33.47,33.57,33.32,100.2,100.2,100.1,0.652,33.5,33.61,33.36,2.036,1.928,55.05,12.15,3.069,0,12.96,-0.001576653,-0.002239401,2.5E-07
"2019-04-10 02:25:00",66369,"CKVY",12.68,33.38,33.41,33.57,33.2,100.2,100.2,100.1,0.647,33.45,33.6,33.24,1.995,1.998,39.71,17.27,2.85,0,12.96,-0.001576653,-0.002239401,2.5E-07
"2019-04-10 02:30:00",66370,"CKVY",12.68,33.26,33.3,33.38,33.2,100.2,100.2,100.1,0.644,33.33,33.42,33.22,2.064,1.981,351.6,17.76,3.726,0,12.96,-0.001340234,-0.001756736,2.5E-07
"2019-04-10 02:35:00",66371,"CKVY",12.68,33.08,33.14,33.32,32.95,100.2,100.2,100.1,0.639,33.17,33.36,32.97,2.321,2.213,358.1,8.65,4.165,0,12.96,-0.001340234,-0.001756736,2.5E-07
"2019-04-10 02:40:00",66372,"CKVY",12.68,32.89,32.97,33.08,32.83,100.2,100.2,100.1,0.634,33,33.11,32.86,2.788,2.524,355.8,8.69,5.042,0,12.96,-0.001340234,-0.001756736,2.5E-07
"2019-04-10 02:45:00",66373,"CKVY",12.67,32.95,32.88,32.95,32.77,100.2,100.2,100.1,0.636,32.92,32.99,32.8,2.999,2.953,347.6,11.51,4.384,0,12.96,-0.001222295,-0.001546189,2.5E-07
"2019-04-10 02:50:00",66374,"CKVY",12.68,32.77,32.83,32.95,32.7,100.1,100.2,100.1,0.631,32.86,32.99,32.73,3.141,3.034,340.2,7.693,4.822,0,12.96,-0.001222295,-0.001546189,2.5E-07
"2019-04-10 02:55:00",66375,"CKVY",12.66,32.77,32.75,32.89,32.7,100.1,100.2,100.1,0.631,32.78,32.93,32.72,3.149,3.178,343.7,11.22,5.042,0,12.96,-0.001222295,-0.001546189,2.5E-07
"2019-04-10 03:00:00",66376,"CKVY",12.67,32.83,32.77,32.89,32.64,100.2,100.2,100.1,0.632,32.81,32.93,32.68,3.346,3.231,342.8,13.07,5.042,0,12.96,-0.001127456,-0.001386001,2.5E-07
"2019-04-10 03:05:00",66377,"CKVY",12.66,32.77,32.8,32.95,32.64,100.2,100.2,100.1,0.631,32.83,32.98,32.66,3.16,3.337,8.55,9.89,4.384,0,12.96,-0.001127456,-0.001386001,2.5E-07
"2019-04-10 03:10:00",66378,"CKVY",12.66,32.83,32.81,32.89,32.7,100.2,100.2,100.1,0.632,32.85,32.93,32.73,2.724,2.91,340.7,11.21,3.507,0,12.96,-0.001127456,-0.001386001,2.5E-07
"2019-04-10 03:15:00",66379,"CKVY",12.66,32.89,32.84,32.95,32.7,100.2,100.2,100.1,0.634,32.87,32.99,32.73,2.475,2.549,331.8,11.07,6.795,0,12.96,-0.00115908,-0.00143885,2.5E-07
"2019-04-10 03:20:00",66380,"CKVY",12.66,33.32,33.06,33.38,32.64,95.9,100.2,95.9,0.618,32.68,33.14,32.19,3.305,2.872,327.8,11.22,7.453,0,12.96,-0.00115908,-0.00143885,2.5E-07
"2019-04-10 03:25:00",66381,"CKVY",12.66,33.32,33.37,33.45,33.2,93.9,96,93.5,0.605,31.92,32.36,31.64,4.592,4.027,326.1,12.7,9.43,0,12.96,-0.00115908,-0.00143885,2.5E-07
"2019-04-10 03:30:00",66382,"CKVY",12.66,33.2,33.22,33.45,33.01,95.1,95.9,93.9,0.61,31.98,32.22,31.72,5.498,5.034,354,18.23,9.86,0,12.96,-0.0006167339,-0.0006826678,2.5E-07
"2019-04-10 03:35:00",66383,"CKVY",12.65,33.26,33.2,33.32,33.01,92.6,95.1,92.6,0.595,31.6,31.94,31.28,6.075,5.678,340.1,12.32,10.08,0,12.96,-0.0006167339,-0.0006826678,2.5E-07
"2019-04-10 03:40:00",66384,"CKVY",12.65,33.45,33.35,33.57,33.14,90.9,93.4,89.5,0.589,31.18,31.6,30.69,6.935,6.389,332,12.75,14.25,0,12.96,-0.0006167339,-0.0006826678,2.5E-07
"2019-04-10 03:45:00",66385,"CKVY",12.65,33.51,33.38,33.51,33.2,91.3,92.7,90.5,0.592,31.22,31.54,30.92,8.15,7.518,337.1,12.1,15.56,0,12.96,0.0001991003,0.0003379639,2.5E-07
"2019-04-10 03:50:00",66386,"CKVY",12.65,33.39,33.4,33.51,33.26,92,92,90.7,0.594,31.17,31.39,30.93,8.38,8.44,333,15.76,11.84,0,12.96,0.0001991003,0.0003379639,2.5E-07
"2019-04-10 03:55:00",66387,"CKVY",12.64,33.32,33.29,33.45,33.14,93.4,93.8,92,0.601,31.51,31.72,31.27,7.901,8.12,335.7,13.66,10.96,0,12.96,0.0001991003,0.0003379639,2.5E-07
"2019-04-10 04:00:00",66388,"CKVY",12.65,33.08,33.16,33.32,32.95,95.6,95.8,93.3,0.61,31.78,32.07,31.48,7.393,7.75,329.5,10.19,12.49,0,12.96,0.0002933572,0.0004304317,2.5E-07
"2019-04-10 04:05:00",66389,"CKVY",12.64,32.95,32.97,33.08,32.83,92,95.6,92,0.584,31.34,31.94,30.9,7.971,7.483,332,9.81,14.25,0,12.96,0.0002933572,0.0004304317,2.5E-07
"2019-04-10 04:10:00",66390,"CKVY",12.65,32.52,32.74,33.02,32.46,95.3,95.5,92,0.595,31.16,31.5,30.83,8.72,8.47,329,10.85,12.71,0,12.96,0.0002933572,0.0004304317,2.5E-07
"2019-04-10 04:15:00",66391,"CKVY",12.64,32.34,32.48,32.58,32.33,96.6,96.8,95.2,0.598,31.51,31.75,31.24,8.84,8.79,330.2,10.32,11.4,0,12.96,8.905798E-05,0.0001830293,2.5E-07
"2019-04-10 04:20:00",66392,"CKVY",12.64,32.52,32.42,32.52,32.27,96.4,96.9,96.4,0.601,31.6,31.71,31.42,8.4,8.64,331.3,9.6,12.06,0,12.96,8.905798E-05,0.0001830293,2.5E-07
"2019-04-10 04:25:00",66393,"CKVY",12.64,32.4,32.53,32.71,32.34,97,97.1,96.2,0.602,31.68,31.91,31.47,8.09,8.19,326.7,11.34,13.37,0,12.96,8.905798E-05,0.0001830293,2.5E-07
"2019-04-10 04:30:00",66394,"CKVY",12.64,32.28,32.3,32.46,32.21,98.6,98.7,97,0.609,31.73,32,31.53,8.11,8.12,319.6,9.84,13.59,0,12.96,-0.0002537213,-0.0002270317,2.5E-07
"2019-04-10 04:35:00",66395,"CKVY",12.64,32.21,32.2,32.34,32.09,99.4,99.7,98.6,0.612,32.04,32.21,31.8,7.909,8.04,318.5,10.63,11.84,0,12.96,-0.0002537213,-0.0002270317,2.5E-07
"2019-04-10 04:40:00",66396,"CKVY",12.64,32.09,32.14,32.28,31.97,100.2,100.2,99.3,0.614,32.11,32.25,31.93,7.72,7.832,318,9.2,12.06,0,12.96,-0.0002537213,-0.0002270317,2.5E-07
"2019-04-10 04:45:00",66397,"CKVY",12.63,32.03,32.05,32.22,31.91,100.2,100.2,100.1,0.612,32.08,32.25,31.94,7.25,7.34,320.7,9.78,10.96,0,12.96,-0.0006621243,-0.0007167359,2.5E-07
"2019-04-10 04:50:00",66398,"CKVY",12.63,32.09,32.12,32.22,31.91,99.5,100.2,99.5,0.61,32.09,32.26,31.9,7.085,7.237,323.1,9.84,11.4,0,12.96,-0.0006621243,-0.0007167359,2.5E-07
"2019-04-10 04:55:00",66399,"CKVY",12.63,32.15,32.15,32.28,31.97,98.1,99.6,97.9,0.603,31.8,32.12,31.57,7.23,7.16,323.4,10.32,12.06,0,12.96,-0.0006621243,-0.0007167359,2.5E-07
"2019-04-10 05:00:00",66400,"CKVY",12.63,32.09,32.13,32.22,31.97,96.3,98.2,96.3,0.59,31.41,31.75,31.12,8.19,7.83,321.3,10.38,14.91,0,12.96,-0.0005167694,-0.0005427068,2.5E-07
"2019-04-10 05:05:00",66401,"CKVY",12.63,31.97,32.07,32.21,31.97,95.6,96.5,95.4,0.583,31.05,31.29,30.83,8.96,8.47,319.3,10.68,14.69,0,12.96,-0.0005167694,-0.0005427068,2.5E-07
"2019-04-10 05:10:00",66402,"CKVY",12.63,31.97,32.02,32.16,31.91,95.8,95.9,94.9,0.585,30.88,31.03,30.69,9.24,9.16,319.1,8.79,14.25,0,12.96,-0.0005167694,-0.0005427068,2.5E-07
"2019-04-10 05:15:00",66403,"CKVY",12.62,31.97,32.01,32.09,31.91,94.6,96.1,94.4,0.577,30.74,31.09,30.54,9.09,9.13,316.5,10.5,13.59,0,12.96,4.424836E-06,7.584845E-05,2.5E-07
"2019-04-10 05:20:00",66404,"CKVY",12.61,31.85,31.89,32.03,31.72,94.8,95.6,94.5,0.576,30.6,30.84,30.45,8.86,9.11,311.6,9.5,12.06,0,12.96,4.424836E-06,7.584845E-05,2.5E-07
"2019-04-10 05:25:00",66405,"CKVY",12.62,31.66,31.79,31.97,31.54,95.3,95.7,94.4,0.574,30.52,30.67,30.34,8.72,8.73,309.5,9.45,12.28,0,12.96,4.424836E-06,7.584845E-05,2.5E-07
"2019-04-10 05:30:00",66406,"CKVY",12.62,31.66,31.79,31.97,31.6,94.6,95.3,94.1,0.57,30.39,30.61,30.21,8.59,8.7,318,9.73,13.37,0,12.96,9.583477E-05,0.0001839285,2.5E-07
"2019-04-10 05:35:00",66407,"CKVY",12.62,31.67,31.69,31.85,31.48,93.2,94.7,92.7,0.561,30.07,30.36,29.81,8.75,8.62,316.4,8.43,13.59,0,12.96,9.583477E-05,0.0001839285,2.5E-07
"2019-04-10 05:40:00",66408,"CKVY",12.62,31.67,31.63,31.79,31.48,91.4,93.2,91.4,0.551,29.71,29.98,29.38,9.05,8.83,315,9.11,14.03,0,12.96,9.583477E-05,0.0001839285,2.5E-07
"2019-04-10 05:45:00",66409,"CKVY",12.62,31.36,31.55,31.73,31.36,92.1,92.3,91,0.548,29.38,29.54,29.21,9.19,9.12,310.3,9.6,12.71,0,12.96,0.0004008357,0.0005438316,0.001101921
"2019-04-10 05:50:00",66410,"CKVY",12.62,31.36,31.47,31.6,31.35,91.9,92.2,91.3,0.547,29.36,29.54,29.2,9.65,9.32,312.3,9.52,17.76,0,12.96,0.0004008357,0.0005438316,0.001101921
"2019-04-10 05:55:00",66411,"CKVY",12.62,31.54,31.46,31.6,31.29,91.4,92.2,91.4,0.548,29.36,29.55,29.2,10.06,9.93,313.6,11.08,16.88,0,12.96,0.0004008357,0.0005438316,0.001101921
"2019-04-10 06:00:00",66412,"CKVY",12.62,31.3,31.41,31.6,31.23,92.8,92.8,91.3,0.551,29.38,29.5,29.21,10.64,10.3,312.4,9.92,15.56,0,12.96,0.0005765739,0.0007372627,0.00703953
"2019-04-10 06:05:00",66413,"CKVY",12.62,31.42,31.34,31.48,31.11,92.5,93.3,92.4,0.552,29.5,29.65,29.24,11.05,10.92,314,9.35,17.76,0,12.96,0.0005765739,0.0007372627,0.00703953
"2019-04-10 06:10:00",66414,"CKVY",12.62,31.48,31.46,31.6,31.3,91.5,92.7,91.4,0.547,29.41,29.61,29.24,11.7,11.32,310,9.58,18.85,0,12.96,0.0005765739,0.0007372627,0.00703953
"2019-04-10 06:15:00",66415,"CKVY",12.61,31.48,31.49,31.6,31.36,91.8,92,91.4,0.549,29.35,29.52,29.16,12.42,12.08,309.7,9.86,18.41,0,12.96,0.002622988,0.004519278,0.01850735
"2019-04-10 06:20:00",66416,"CKVY",12.62,31.42,31.36,31.54,31.17,92.1,92.9,91.8,0.55,29.41,29.57,29.22,12.47,12.4,310.5,8.72,18.63,0,12.96,0.002622988,0.004519278,0.01850735
"2019-04-10 06:25:00",66417,"CKVY",12.61,31.48,31.49,31.73,31.23,91.1,92.3,90.7,0.545,29.32,29.64,29.13,12.25,12.46,311.3,11.7,17.32,0,12.96,0.002622988,0.004519278,0.01850735
"2019-04-10 06:30:00",66418,"CKVY",12.61,31.36,31.32,31.48,31.11,92.3,93.5,91.1,0.549,29.43,29.64,29.14,11.93,11.98,308.1,9.14,19.73,0,12.96,0.002725658,0.004697629,0.04298259
"2019-04-10 06:35:00",66419,"CKVY",12.61,31.36,31.35,31.48,31.17,92.7,93,91.9,0.552,29.43,29.62,29.08,11.95,12.06,308.7,9.97,17.1,0.005217828,12.96,0.002725658,0.004697629,0.04298259
"2019-04-10 06:40:00",66420,"CKVY",12.61,31.36,31.37,31.48,31.23,93.1,93.2,92.5,0.554,29.54,29.68,29.42,11.62,11.7,312.4,9.85,16,0.0715104,12.96,0.002725658,0.004697629,0.04298259
"2019-04-10 06:45:00",66421,"CKVY",12.61,31.42,31.33,31.42,31.23,92.6,93.5,92.5,0.553,29.55,29.71,29.36,11.78,11.74,313.5,8.9,19.07,0.2168375,12.96,0.002485971,0.004264257,0.08065557
"2019-04-10 06:50:00",66422,"CKVY",12.6,31.36,31.32,31.42,31.17,92.8,93.3,92.5,0.552,29.48,29.65,29.3,12.41,12,313.2,9.24,19.73,0.5046209,12.96,0.002485971,0.004264257,0.08065557
"2019-04-10 06:55:00",66423,"CKVY",12.61,31.23,31.26,31.42,31.11,94.2,94.3,92.8,0.558,29.65,29.83,29.43,12.33,12.42,316.3,8.9,22.14,0.9513368,12.96,0.002485971,0.004264257,0.08065557
"2019-04-10 07:00:00",66424,"CKVY",12.6,31.3,31.25,31.36,31.11,94,94.3,93.3,0.558,29.67,29.84,29.53,12.09,12.27,312.7,9.77,21.7,1.55404,12.96,0.002430794,0.004092092,0.1234382
"2019-04-10 07:05:00",66425,"CKVY",12.6,31.36,31.3,31.48,31.11,93.8,94.1,93,0.558,29.64,29.85,29.44,11.48,11.86,313.6,9.02,19.73,2.491874,12.97,0.002430794,0.004092092,0.1234382
"2019-04-10 07:10:00",66426,"CKVY",12.61,31.48,31.36,31.48,31.23,93.2,94,93.1,0.557,29.68,29.88,29.48,11.89,11.64,314.6,9.94,17.76,3.971749,12.96,0.002430794,0.004092092,0.1234382
"2019-04-10 07:15:00",66427,"CKVY",12.62,31.48,31.41,31.48,31.23,92.6,93.4,92.6,0.554,29.62,29.79,29.44,12.13,11.96,312.2,9.52,18.41,6.417124,12.97,0.002849646,0.004530443,0.1686193
"2019-04-10 07:20:00",66428,"CKVY",12.62,31.42,31.43,31.54,31.23,93.2,93.3,92.4,0.556,29.58,29.77,29.31,12.17,12.11,310.4,9.25,16.66,10.00681,12.96,0.002849646,0.004530443,0.1686193
"2019-04-10 07:25:00",66429,"CKVY",12.63,31.42,31.41,31.48,31.3,93.4,93.7,93.1,0.557,29.73,29.86,29.61,12.16,12.13,308.6,9.94,17.76,13.71274,12.96,0.002849646,0.004530443,0.1686193
"2019-04-10 07:30:00",66430,"CKVY",12.63,31.48,31.47,31.6,31.36,92.7,93.5,92.1,0.555,29.61,29.83,29.43,12.25,12.31,308.7,9.07,18.19,17.43778,12.96,0.003779062,0.005619581,0.2149603
"2019-04-10 07:35:00",66431,"CKVY",12.64,31.61,31.58,31.73,31.36,92,93.4,91.4,0.553,29.57,29.87,29.33,12.41,12.31,311.5,8.66,19.73,21.1412,12.97,0.003779062,0.005619581,0.2149603
"2019-04-10 07:40:00",66432,"CKVY",12.65,31.67,31.78,32.04,31.54,91.8,92.2,90.5,0.553,29.56,29.83,29.27,12.26,12.43,315.7,10.67,16.44,24.92804,12.97,0.003779062,0.005619581,0.2149603
"2019-04-10 07:45:00",66433,"CKVY",12.66,31.85,31.72,31.85,31.6,90.8,92.7,90.7,0.551,29.64,29.92,29.28,11.59,11.85,313.5,8.94,16.22,28.77213,12.97,0.004961194,0.007145809,0.2616864
"2019-04-10 07:50:00",66434,"CKVY",12.68,31.79,31.81,31.92,31.67,90.6,91.5,90.4,0.548,29.45,29.65,29.25,11.28,11.43,314.2,9.76,16.88,32.85686,12.97,0.004961194,0.007145809,0.2616864
"2019-04-10 07:55:00",66435,"CKVY",12.69,31.85,31.84,31.91,31.73,89.6,90.6,89.6,0.544,29.26,29.45,29.08,11.99,11.56,317.9,8.17,18.85,37.57608,12.97,0.004961194,0.007145809,0.2616864
"2019-04-10 08:00:00",66436,"CKVY",12.71,31.85,31.86,31.98,31.73,90.1,90.2,89.4,0.547,29.21,29.43,29.04,12.33,12.27,319.4,9.86,17.54,42.11039,12.97,0.006456233,0.009050548,0.3083441
"2019-04-10 08:05:00",66437,"CKVY",12.72,31.85,31.88,31.98,31.73,89.9,90.6,88.9,0.546,29.19,29.53,28.91,12.7,12.56,319,9.67,17.76,46.22958,12.97,0.006456233,0.009050548,0.3083441
"2019-04-10 08:10:00",66438,"CKVY",12.74,31.85,31.95,32.04,31.85,89,90,88.6,0.541,29.13,29.39,28.9,12.59,12.68,315.6,9.35,19.73,50.3551,12.97,0.006456233,0.009050548,0.3083441
"2019-04-10 08:15:00",66439,"CKVY",12.75,31.92,31.92,31.98,31.79,90.6,90.6,88.6,0.552,29.23,29.53,28.88,12.26,12.46,321.9,10.32,17.32,54.06352,12.97,0.007508993,0.01043344,0.3543297
"2019-04-10 08:20:00",66440,"CKVY",12.77,31.85,31.87,31.98,31.73,89.8,90.7,89.6,0.545,29.3,29.57,29.1,12.5,12.24,316.8,10.04,19.95,56.71075,12.97,0.007508993,0.01043344,0.3543297
"2019-04-10 08:25:00",66441,"CKVY",12.79,31.79,31.79,31.91,31.67,91.2,91.5,89.7,0.552,29.43,29.65,29.12,12.62,12.47,316.5,10.72,22.8,59.87122,12.97,0.007508993,0.01043344,0.3543297
"2019-04-10 08:30:00",66442,"CKVY",12.82,31.73,31.75,31.85,31.67,92.3,92.6,91,0.558,29.65,29.96,29.37,13.44,12.93,309.6,10.73,18.63,63.64839,12.97,0.007766192,0.01035481,0.3991115
"2019-04-10 08:35:00",66443,"CKVY",12.83,31.67,31.67,31.79,31.54,92.3,92.5,91.8,0.556,29.66,29.83,29.43,13.88,13.71,307.3,9.22,19.95,69.05784,12.97,0.007766192,0.01035481,0.3991115
"2019-04-10 08:40:00",66444,"CKVY",12.85,31.67,31.63,31.73,31.48,91.9,92.9,91.9,0.554,29.71,29.91,29.53,14.15,14.06,306.9,9.88,21.92,71.33852,12.97,0.007766192,0.01035481,0.3991115
"2019-04-10 08:45:00",66445,"CKVY",12.86,31.6,31.65,31.73,31.48,92.6,92.9,91.9,0.557,29.7,29.91,29.41,14.49,14.31,309,9.22,20.17,71.09875,12.97,0.007443997,0.009772186,0.442606
"2019-04-10 08:50:00",66446,"CKVY",12.88,31.54,31.56,31.73,31.42,93.7,93.8,92.6,0.562,29.84,30.04,29.64,14.13,14.3,309.1,9.82,21.04,69.52459,12.97,0.007443997,0.009772186,0.442606
"2019-04-10 08:55:00",66447,"CKVY",12.9,31.6,31.55,31.67,31.42,93.7,93.9,93,0.564,29.88,30.1,29.68,14.29,14.32,309.6,8.1,21.04,70.58911,12.97,0.007443997,0.009772186,0.442606
"2019-04-10 09:00:00",66448,"CKVY",12.93,31.54,31.6,31.73,31.48,93.9,94,93.3,0.563,29.98,30.18,29.81,14.15,14.19,308.7,8.94,20.6,75.20607,12.97,0.007530169,0.009602576,0.4845397
"2019-04-10 09:05:00",66449,"CKVY",12.96,31.54,31.6,31.73,31.42,93.8,94.5,93.7,0.562,30.1,30.32,29.88,14.04,14.09,309.8,9.75,20.17,81.25658,12.97,0.007530169,0.009602576,0.4845397
"2019-04-10 09:10:00",66450,"CKVY",12.99,31.54,31.56,31.73,31.42,93.9,94.2,93.5,0.563,30,30.22,29.83,13.77,13.83,312,9.47,21.04,87.12714,12.97,0.007530169,0.009602576,0.4845397
"2019-04-10 09:15:00",66451,"CKVY",13.04,31.73,31.65,31.73,31.48,93.1,94,92.7,0.563,29.89,30.14,29.67,13.96,13.95,310.6,10.81,21.92,93.51819,12.97,0.008685247,0.01073706,0.5247292
"2019-04-10 09:20:00",66452,"CKVY",13.08,31.98,31.8,31.98,31.6,93.4,93.8,92.1,0.57,30.03,30.29,29.72,13.62,13.8,315.2,9.11,20.17,100.7062,12.97,0.008685247,0.01073706,0.5247292
"2019-04-10 09:25:00",66453,"CKVY",13.12,31.91,31.96,32.22,31.79,92,93.6,91.7,0.56,30.12,30.39,29.65,12.87,13.12,314.7,9.97,19.29,109.6471,12.97,0.008685247,0.01073706,0.5247292
"2019-04-10 09:30:00",66454,"CKVY",13.14,31.85,31.87,32.04,31.73,91.8,92.1,91,0.557,29.68,29.93,29.47,13.16,13,314.6,9.38,21.48,115.8509,12.97,0.01063989,0.01307599,0.563007
"2019-04-10 09:35:00",66455,"CKVY",13.15,31.98,31.92,32.1,31.67,91.3,91.8,90.5,0.557,29.64,29.87,29.39,13.84,13.62,314.4,9.47,21.48,117.7046,12.97,0.01063989,0.01307599,0.563007
"2019-04-10 09:40:00",66456,"CKVY",13.18,32.1,32.04,32.22,31.85,91.9,92.3,91.2,0.564,29.91,30.2,29.61,13.86,13.97,313.5,10.43,17.97,115.5292,12.97,0.01063989,0.01307599,0.563007
"2019-04-10 09:45:00",66457,"CKVY",13.21,32.16,32.07,32.22,31.98,90.7,91.9,89.2,0.558,29.66,30.08,29.15,13.54,13.63,308.4,10.73,21.92,115.1563,12.97,0.01098189,0.01378993,0.5991758
"2019-04-10 09:50:00",66458,"CKVY",13.24,32.16,32.19,32.28,31.98,90.5,91,88.7,0.556,29.54,29.92,29.16,13.41,13.38,311.1,10.07,21.7,118.4629,12.97,0.01098189,0.01378993,0.5991758
"2019-04-10 09:55:00",66459,"CKVY",13.25,32.35,32.18,32.35,31.98,89.6,91.1,89.1,0.555,29.64,29.92,29.25,14.04,13.72,312.7,10.26,19.95,123.3665,12.97,0.01098189,0.01378993,0.5991758
"2019-04-10 10:00:00",66460,"CKVY",13.28,32.53,32.42,32.59,32.22,89.2,90.7,88.2,0.556,29.64,30.11,29.18,13.38,13.66,314.8,9.63,19.07,127.7055,12.97,0.01250251,0.01575178,0.632868
"2019-04-10 10:05:00",66461,"CKVY",13.3,32.96,32.72,32.96,32.41,85.9,89.3,85.9,0.545,29.43,29.8,29.04,12.78,13.08,314.4,11.67,17.32,132.2381,12.97,0.01250251,0.01575178,0.632868
"2019-04-10 10:10:00",66462,"CKVY",13.32,33.03,32.99,33.21,32.78,84.5,86.5,83.7,0.538,28.95,29.61,28.51,12.48,12.74,319.8,10.69,22.36,137.5314,12.97,0.01250251,0.01575178,0.632868
"2019-04-10 10:15:00",66463,"CKVY",13.34,33.09,33.12,33.21,32.96,86.4,87.8,84.3,0.552,29.33,29.99,28.75,12.05,12.36,318.6,11.57,17.32,143.0416,12.97,0.01534101,0.0196295,0.6641822
"2019-04-10 10:20:00",66464,"CKVY",13.37,33.21,33.13,33.34,32.9,86.7,86.9,83.5,0.556,29.16,29.8,28.52,12.41,12.37,315.1,9.46,19.73,149.5268,12.97,0.01534101,0.0196295,0.6641822
"2019-04-10 10:25:00",66465,"CKVY",13.39,33.21,33.14,33.34,32.9,85,86.6,84.8,0.545,29.24,29.71,28.91,12.53,12.35,320.2,9.93,18.41,156.7561,12.97,0.01534101,0.0196295,0.6641822
"2019-04-10 10:30:00",66466,"CKVY",13.4,33.34,33.31,33.46,33.15,84.7,86.5,83.9,0.546,29.31,29.86,28.88,13.18,12.86,317.1,9.89,18.19,162.4547,12.97,0.01700747,0.02159559,0.6924175
"2019-04-10 10:35:00",66467,"CKVY",13.43,33.4,33.39,33.58,33.15,86.3,86.7,84,0.558,29.51,29.99,28.91,13.01,13.04,316.8,12.48,18.41,166.0858,12.97,0.01700747,0.02159559,0.6924175
"2019-04-10 10:40:00",66468,"CKVY",13.45,33.46,33.43,33.58,33.21,85.6,87.1,83.2,0.554,29.49,30.17,28.69,12.96,12.98,321.3,9.43,22.36,172.4506,12.97,0.01700747,0.02159559,0.6924175
"2019-04-10 10:45:00",66469,"CKVY",13.47,33.83,33.6,33.83,33.4,87,87,84.9,0.572,29.81,30.39,29.41,12.78,12.88,318.7,10.78,19.29,181.4183,12.97,0.01855072,0.02324623,0.7173969
"2019-04-10 10:50:00",66470,"CKVY",13.51,33.4,33.64,33.95,33.34,86.6,87.1,84,0.56,29.91,30.49,29.22,13.23,12.87,315,10.53,22.58,190.332,12.97,0.01855072,0.02324623,0.7173969
"2019-04-10 10:55:00",66471,"CKVY",13.53,33.64,33.42,33.64,33.21,87.1,87.1,84.6,0.568,29.6,30.23,29.22,13.79,13.63,313.6,9.74,22.36,195.8122,12.97,0.01855072,0.02324623,0.7173969
"2019-04-10 11:00:00",66472,"CKVY",13.59,33.71,33.69,33.83,33.52,85.2,88,84.2,0.557,29.95,30.66,29.42,14.38,13.93,314.3,9.68,20.82,201.4903,12.97,0.01965341,0.02439489,0.7394776
"2019-04-10 11:05:00",66473,"CKVY",13.63,33.58,33.68,33.89,33.46,85.5,86.4,84.1,0.557,29.71,30.18,29.36,14.76,14.68,315.1,11.6,26.74,208.1719,12.97,0.01965341,0.02439489,0.7394776
"2019-04-10 11:10:00",66474,"CKVY",13.73,33.7,33.68,33.83,33.46,82.7,86.4,82.2,0.541,29.67,30.14,28.84,14.68,14.54,313,9.85,21.04,214.2052,12.97,0.01965341,0.02439489,0.7394776
"2019-04-10 11:15:00",66475,"CKVY",14,33.7,33.75,34.08,33.33,84.6,86.9,82.7,0.553,29.86,30.42,29.02,14.64,14.71,311.4,11.34,22.8,217.659,12.97,0.02064705,0.02580548,0.7587079
"2019-04-10 11:20:00",66476,"CKVY",13.96,33.83,33.75,34.08,33.46,86.8,88.1,83.8,0.571,30,30.9,29.09,14.25,14.49,311.8,9.79,21.26,222.0717,12.97,0.02064705,0.02580548,0.7587079
"2019-04-10 11:25:00",66477,"CKVY",13.92,33.83,33.86,34.07,33.64,84.7,87.6,84.5,0.557,30.19,30.71,29.49,14.23,14.23,316.8,11.5,22.58,227.6687,12.97,0.02064705,0.02580548,0.7587079
"2019-04-10 11:30:00",66478,"CKVY",13.9,34.07,34.02,34.19,33.7,85.8,86.8,84.4,0.57,30.12,30.57,29.52,14.07,14.22,315.9,11.01,20.6,231.7081,12.97,0.02130703,0.02629525,0.7742696
"2019-04-10 11:35:00",66479,"CKVY",13.87,33.82,33.86,34.19,33.52,86.3,88.7,83.8,0.567,30.15,31.08,29.32,14.24,14.19,314.9,11.1,23.02,229.604,12.97,0.02130703,0.02629525,0.7742696
"2019-04-10 11:40:00",66480,"CKVY",13.87,33.82,33.74,33.94,33.45,90.1,90.4,85.8,0.592,30.5,31.39,29.86,13.78,14.21,313.3,10.86,20.6,224.3562,12.97,0.02130703,0.02629525,0.7742696
"2019-04-10 11:45:00",66481,"CKVY",13.86,33.88,33.83,34.01,33.7,88.3,90.7,88.3,0.581,31.09,31.46,30.71,13.29,13.49,310.9,10.76,17.1,223.5849,12.97,0.02029086,0.02464892,0.7863891
"2019-04-10 11:50:00",66482,"CKVY",13.86,33.82,33.86,34.07,33.69,86.4,90,85.6,0.568,30.71,31.42,29.84,12.96,12.96,307.8,10.68,21.04,227.9737,12.97,0.02029086,0.02464892,0.7863891
"2019-04-10 11:55:00",66483,"CKVY",13.86,33.94,33.88,34.07,33.63,86,88.3,85.9,0.568,30.45,30.96,29.98,13.36,13.03,307.2,11.05,21.7,232.7012,12.97,0.02029086,0.02464892,0.7863891
"2019-04-10 12:00:00",66484,"CKVY",13.86,34.5,34.27,34.68,33.94,85.1,87.1,84.6,0.574,30.52,31.1,29.87,13.59,13.55,318,9.14,21.48,233.4711,12.97,0.02145255,0.02599289,0.7956577
"2019-04-10 12:05:00",66485,"CKVY",13.85,34.44,34.32,34.56,34.06,85.5,86.5,83.1,0.576,30.19,30.84,29.67,14,13.91,313.3,10.45,22.14,234.5115,12.97,0.02145255,0.02599289,0.7956577
"2019-04-10 12:10:00",66486,"CKVY",13.86,34.06,34.13,34.5,33.82,86.2,86.3,82.5,0.572,29.91,30.76,29.16,14.6,14.39,315,8.98,25.65,235.011,12.97,0.02145255,0.02599289,0.7956577
"2019-04-10 12:15:00",66487,"CKVY",13.86,34.37,34.14,34.44,33.88,85.9,86.6,83.6,0.577,30.2,30.65,29.54,15.25,14.97,310.5,8.66,22.8,235.3388,12.97,0.02213104,0.02752184,0.8019809
"2019-04-10 12:20:00",66488,"CKVY",13.87,34.19,34.29,34.5,34.06,83.4,87.2,83.4,0.556,30.32,31.06,29.59,15.33,15.12,311.4,8.44,23.45,233.7164,12.97,0.02213104,0.02752184,0.8019809
"2019-04-10 12:25:00",66489,"CKVY",13.87,34.31,34.32,34.62,33.94,84.9,88.1,82.6,0.569,30.34,31.46,29.21,14.86,14.96,313.1,11.05,20.82,232.8573,12.97,0.02213104,0.02752184,0.8019809
"2019-04-10 12:30:00",66490,"CKVY",13.87,34.06,34.19,34.44,33.88,85.6,86.3,84.1,0.568,30.25,30.73,29.64,15.23,14.83,307.9,9.97,25.87,232.723,12.97,0.02175908,0.02708129,0.8041605
"2019-04-10 12:35:00",66491,"CKVY",13.88,34.06,34.21,34.5,33.94,86.1,87.8,84.8,0.572,30.44,31.25,29.92,15.42,15.39,309.8,10.18,23.24,232.3315,12.97,0.02175908,0.02708129,0.8041605
"2019-04-10 12:40:00",66492,"CKVY",13.88,33.69,33.89,34.19,33.69,85.9,87.9,84.9,0.561,30.19,30.78,29.84,16.26,15.86,307.3,10.2,24.77,226.2434,12.97,0.02175908,0.02708129,0.8041605
"2019-04-10 12:45:00",66493,"CKVY",13.88,33.82,33.93,34.13,33.63,86.4,88.1,85.9,0.568,30.43,30.93,29.92,16.57,16.45,306.5,10.62,26.3,222.4584,12.97,0.02040123,0.02544688,0.8030622
"2019-04-10 12:50:00",66494,"CKVY",13.89,34.06,33.9,34.19,33.69,87,87.9,85.8,0.577,30.39,30.99,29.9,17.03,16.86,310.2,8.96,23.24,222.1489,12.97,0.02040123,0.02544688,0.8030622
"2019-04-10 12:55:00",66495,"CKVY",13.89,34.06,33.96,34.13,33.76,87.5,88.1,85.7,0.581,30.48,30.94,29.95,17.12,17.11,307.1,10.68,28.93,227.3089,12.97,0.02040123,0.02544688,0.8030622
"2019-04-10 13:00:00",66496,"CKVY",13.89,34.31,34.23,34.5,34,87.8,88.5,86.4,0.589,30.9,31.42,30.56,16.76,16.93,306.8,11.42,23.24,230.2955,12.97,0.02010637,0.02504018,0.7983153
"2019-04-10 13:05:00",66497,"CKVY",13.9,34,34.12,34.37,33.82,86.5,88.2,85,0.573,30.59,31.19,29.87,16.86,16.64,308.6,10.02,27.4,223.1269,12.97,0.02010637,0.02504018,0.7983153
"2019-04-10 13:10:00",66498,"CKVY",13.91,34.44,34.12,34.44,33.94,87.9,88.3,86,0.592,30.65,31.32,30.21,16.73,16.86,310.5,10.56,26.3,213.8305,12.97,0.02010637,0.02504018,0.7983153
"2019-04-10 13:15:00",66499,"CKVY",13.91,34.44,34.4,34.56,34.25,87.2,88.4,85.8,0.588,31.01,31.44,30.46,16.79,16.8,308.5,10.31,24.55,205.8384,12.97,0.01870961,0.02359691,0.7902317
"2019-04-10 13:20:00",66500,"CKVY",13.91,34.56,34.46,34.68,34.19,86.6,88.2,85,0.586,31.04,31.5,30.23,16.01,16.54,307.3,9.81,22.14,200.0494,12.97,0.01870961,0.02359691,0.7902317
"2019-04-10 13:25:00",66501,"CKVY",13.92,34.81,34.71,34.93,34.5,85.4,86.8,84.4,0.584,30.85,31.32,30.35,15.47,15.68,312.4,9.86,23.24,198.9136,12.97,0.01870961,0.02359691,0.7902317
"2019-04-10 13:30:00",66502,"CKVY",13.92,35.05,35.01,35.24,34.68,86.9,87.2,83.7,0.6,31.12,31.76,30.56,14.82,15.25,311.6,9.01,19.51,183.5453,12.97,0.01849565,0.02358,0.7786666
"2019-04-10 13:35:00",66503,"CKVY",13.91,35.3,35.11,35.36,34.81,84.9,87.9,83.4,0.592,31.14,31.97,30.52,14.75,14.79,313.5,9.12,21.92,187.643,12.97,0.01849565,0.02358,0.7786666
"2019-04-10 13:40:00",66504,"CKVY",13.92,35.3,35.28,35.55,35.05,82.9,86,81.9,0.578,30.86,31.76,30.21,14.95,14.81,313.4,10.24,23.89,191.397,12.97,0.01849565,0.02358,0.7786666
"2019-04-10 13:45:00",66505,"CKVY",13.92,35.3,35.38,35.67,35.18,85.2,86,81.7,0.594,30.98,31.86,30.17,15.07,14.93,314.7,10.87,21.48,207.7852,12.97,0.02118475,0.0268674,0.7640485
"2019-04-10 13:50:00",66506,"CKVY",13.92,35.36,35.31,35.55,35.12,84.8,87.5,83,0.593,31.34,32.15,30.54,14.77,14.87,315.3,9.51,19.51,209.2505,12.97,0.02118475,0.0268674,0.7640485
"2019-04-10 13:55:00",66507,"CKVY",13.92,35.3,35.29,35.43,35.18,83.5,86.8,82.7,0.582,31.02,31.88,30.44,14.73,14.71,318.1,9.81,23.24,209.3177,12.97,0.02118475,0.0268674,0.7640485
"2019-04-10 14:00:00",66508,"CKVY",13.92,35.61,35.47,35.67,35.24,84.9,85.7,82.1,0.599,31.07,31.83,30.39,15.32,15.14,313.6,10.1,24.77,218.7316,12.97,0.02222245,0.02792868,0.7460145
"2019-04-10 14:05:00",66509,"CKVY",13.92,35.55,35.63,35.8,35.43,82.4,85.2,80.4,0.58,30.82,31.63,30.09,16.92,15.96,314,9.4,26.3,233.3959,12.98,0.02222245,0.02792868,0.7460145
"2019-04-10 14:10:00",66510,"CKVY",13.92,35.73,35.64,35.86,35.43,82.9,84.9,81.3,0.588,30.92,31.76,30.32,17.26,17.2,315.3,9.78,24.99,239.5514,12.97,0.02222245,0.02792868,0.7460145
"2019-04-10 14:15:00",66511,"CKVY",13.92,36.29,36,36.35,35.67,83.4,84,80.2,0.605,31.09,31.79,30.34,17.22,17.3,314.8,10.05,28.06,241.2887,12.97,0.02367097,0.03043053,0.7251653
"2019-04-10 14:20:00",66512,"CKVY",13.92,36.41,36.26,36.54,36.04,80.4,83.7,79.27,0.586,30.96,31.95,30.32,16.34,16.98,316.6,10.86,24.55,238.7594,12.98,0.02367097,0.03043053,0.7251653
"2019-04-10 14:25:00",66513,"CKVY",13.92,36.66,36.46,36.79,36.17,79.92,82.3,78.55,0.588,31,31.7,30.15,16.24,16.27,311.5,9.28,23.89,251.0246,12.98,0.02367097,0.03043053,0.7251653
"2019-04-10 14:30:00",66514,"CKVY",13.92,36.66,36.55,36.72,36.41,78.83,81.5,77.14,0.58,30.75,31.55,30.02,16.51,16.24,311.8,9.45,23.02,254.2986,12.98,0.02582481,0.03347821,0.7010825
"2019-04-10 14:35:00",66515,"CKVY",13.92,36.54,36.64,36.79,36.41,80.7,83.2,78.52,0.591,31.22,32.17,30.51,16.34,16.39,310.4,10.5,22.58,255.2227,12.98,0.02582481,0.03347821,0.7010825
"2019-04-10 14:40:00",66516,"CKVY",13.92,36.97,36.78,37.03,36.48,81.2,82,78.14,0.605,31.26,31.89,30.57,15.8,16.07,315.5,9.56,22.58,254.3167,12.98,0.02582481,0.03347821,0.7010825
"2019-04-10 14:45:00",66517,"CKVY",13.92,37.03,36.88,37.16,36.66,79.75,81.3,77.14,0.595,30.99,31.97,30.19,15.63,15.7,312.7,10.56,24.33,251.6533,12.98,0.02617185,0.03390091,0.6737763
"2019-04-10 14:50:00",66518,"CKVY",13.92,37.16,36.94,37.28,36.66,78.17,79.96,76.9,0.586,30.82,31.41,30.25,15.71,15.91,314.1,9.96,25.43,250.5879,12.98,0.02617185,0.03390091,0.6737763
"2019-04-10 14:55:00",66519,"CKVY",13.92,37.03,37.05,37.28,36.85,77.42,78.58,75.15,0.578,30.59,31.2,29.78,16.18,15.89,317.9,10.82,24.33,244.2673,12.98,0.02617185,0.03390091,0.6737763
"2019-04-10 15:00:00",66520,"CKVY",13.92,36.97,37.14,37.4,36.91,75.84,78.72,75.12,0.565,30.54,31.41,29.94,15.86,15.93,323.6,10.95,24.55,240.9471,12.98,0.02640162,0.0349498,0.644363
"2019-04-10 15:05:00",66521,"CKVY",13.92,37.15,36.92,37.15,36.72,78.17,78.48,74.7,0.586,30.23,31,29.59,16.35,15.96,315.5,9.88,27.84,235.1722,12.98,0.02640162,0.0349498,0.644363
"2019-04-10 15:10:00",66522,"CKVY",13.92,36.72,36.92,37.15,36.66,76.25,78.07,74.87,0.562,30.31,30.89,29.58,16.9,16.55,311.8,10.2,27.18,228.2208,12.98,0.02640162,0.0349498,0.644363
"2019-04-10 15:15:00",66523,"CKVY",13.92,37.15,36.91,37.15,36.66,75.11,78.34,74.94,0.563,30.25,30.95,29.78,17.51,17.36,316.9,9.53,24.11,230.487,12.98,0.02628113,0.03522914,0.6121538
"2019-04-10 15:20:00",66524,"CKVY",13.91,37.46,37.27,37.52,37.02,73.46,75.72,72.74,0.558,29.84,30.43,29.28,17.63,17.55,314.4,11.4,25.43,228.2346,12.98,0.02628113,0.03522914,0.6121538
"2019-04-10 15:25:00",66525,"CKVY",13.91,37.52,37.36,37.52,37.14,75.52,76.79,73.08,0.575,30.25,30.83,29.45,17.03,17.36,310.6,10.05,26.3,231.2549,12.98,0.02628113,0.03522914,0.6121538
"2019-04-10 15:30:00",66526,"CKVY",13.91,37.39,37.42,37.64,37.21,71.91,76.17,71.91,0.544,30.1,30.81,29.17,17.02,17,313.6,11.31,28.5,228.322,12.98,0.02709728,0.03697921,0.5772589
"2019-04-10 15:35:00",66527,"CKVY",13.91,37.39,37.47,37.7,37.14,73.8,77.06,71.91,0.559,30.16,30.98,29.11,17.03,17.03,310.9,10.21,28.5,234.0666,12.98,0.02709728,0.03697921,0.5772589
"2019-04-10 15:40:00",66528,"CKVY",13.91,37.64,37.48,37.64,37.27,76.37,77.47,73.9,0.584,30.51,31.22,29.74,17.02,17.08,312.8,9.91,25.21,239.3298,12.98,0.02709728,0.03697921,0.5772589
"2019-04-10 15:45:00",66529,"CKVY",13.91,37.45,37.46,37.76,37.27,76.03,76.79,73.9,0.577,30.27,31.08,29.8,17.57,17.27,314.6,9.39,27.18,242.4767,12.98,0.02748219,0.03724162,0.5396907
"2019-04-10 15:50:00",66530,"CKVY",13.91,37.45,37.5,37.76,37.27,74.73,76.96,73.83,0.567,30.56,31.17,29.93,17.4,17.32,311,11.07,27.84,242.6811,12.98,0.02748219,0.03724162,0.5396907
"2019-04-10 15:55:00",66531,"CKVY",13.91,37.64,37.41,37.64,37.2,76.24,78.16,74.45,0.583,30.47,31.46,29.9,17.86,17.7,312.1,10.11,26.08,235.8679,12.98,0.02748219,0.03724162,0.5396907
"2019-04-10 16:00:00",66532,"CKVY",13.91,37.76,37.62,37.88,37.39,74.18,76.99,74.18,0.57,30.61,31.29,30.02,17.65,17.8,315.8,9.55,26.74,234.6821,12.98,0.0266062,0.0362379,0.500035
"2019-04-10 16:05:00",66533,"CKVY",13.91,38.01,37.84,38.01,37.45,72.08,75.24,71.84,0.559,30.03,30.64,29.62,17.69,17.83,318.8,10.21,26.96,239.8033,12.98,0.0266062,0.0362379,0.500035
"2019-04-10 16:10:00",66534,"CKVY",13.91,38.38,38.13,38.38,37.88,73.76,74.24,70.67,0.581,30.1,30.77,29.34,17.04,17.28,317.4,9.93,24.55,245.2151,12.98,0.0266062,0.0362379,0.500035
"2019-04-10 16:15:00",66535,"CKVY",13.9,38.13,38.32,38.5,38.13,72.63,75.21,70.88,0.566,30.39,31.34,29.53,16.37,16.64,312.6,11.64,25.21,253.2741,12.98,0.02906758,0.03985449,0.4589323
"2019-04-10 16:20:00",66536,"CKVY",13.91,38.32,38.14,38.32,37.95,72.94,74.35,71.77,0.573,30.25,30.8,29.75,16.41,16.47,312.1,10.24,24.11,254.8322,12.98,0.02906758,0.03985449,0.4589323
"2019-04-10 16:25:00",66537,"CKVY",13.9,38.19,38.24,38.44,38.07,73.32,74.18,71.5,0.573,30.35,30.94,29.74,16.74,16.64,309.5,10.14,25.21,259.8408,12.98,0.02906758,0.03985449,0.4589323
"2019-04-10 16:30:00",66538,"CKVY",13.9,38.38,38.2,38.38,38.01,72.91,74.07,71.74,0.574,30.31,30.73,29.77,17.26,17.07,308,8.31,26.08,260.3449,12.98,0.02879012,0.03940164,0.4158148
"2019-04-10 16:35:00",66539,"CKVY",13.9,38.69,38.69,39,38.32,71.5,73.97,70.02,0.57,30.54,31.09,29.71,16.46,16.64,314.9,10.62,25.43,264.5051,12.98,0.02879012,0.03940164,0.4158148
"2019-04-10 16:40:00",66540,"CKVY",13.9,38.75,38.83,39,38.5,67.79,72.32,67.72,0.541,30.18,30.74,28.95,16.04,16.12,319.6,10.42,23.45,266.5142,12.98,0.02879012,0.03940164,0.4158148
"2019-04-10 16:45:00",66541,"CKVY",13.9,38.87,38.91,39.18,38.63,68.27,71.91,67.69,0.548,29.85,30.78,28.96,15.27,15.58,318.4,11.12,25.21,262.7792,12.98,0.02947069,0.04079364,0.3714627
"2019-04-10 16:50:00",66542,"CKVY",13.9,38.87,38.81,38.94,38.63,67.79,70.05,65.18,0.544,29.12,29.96,28.01,15.56,15.56,320.1,9.78,25.65,253.402,12.98,0.02947069,0.04079364,0.3714627
"2019-04-10 16:55:00",66543,"CKVY",13.9,38.94,39.01,39.18,38.75,67.48,69.4,66.14,0.543,29.27,29.86,28.55,15.2,15.41,320.1,11.35,22.58,242.8965,12.98,0.02947069,0.04079364,0.3714627
"2019-04-10 17:00:00",66544,"CKVY",13.9,39.18,39.03,39.24,38.81,66.96,69.16,65.38,0.544,28.94,30,28.32,14.98,15.17,320,10.16,22.36,232.9743,12.98,0.02871014,0.04091382,0.3265028
"2019-04-10 17:05:00",66545,"CKVY",13.9,38.87,39.09,39.37,38.81,65.73,68.85,65.35,0.528,29.08,29.85,28.29,14.68,14.64,312.2,10.2,24.55,219.7481,12.98,0.02871014,0.04091382,0.3265028
"2019-04-10 17:10:00",66546,"CKVY",13.9,39,39.1,39.37,38.81,66.62,68.47,65.28,0.537,29.02,29.84,28.29,14.28,14.49,320,9.95,21.92,208.7981,12.98,0.02871014,0.04091382,0.3265028
"2019-04-10 17:15:00",66547,"CKVY",13.9,39.12,39.1,39.24,38.93,66.17,68.61,65.49,0.536,29,29.68,28.42,13.64,13.85,319.7,11.41,19.07,200.1375,12.98,0.02644759,0.03835197,0.2801841
"2019-04-10 17:20:00",66548,"CKVY",13.9,39.12,39.24,39.43,39.06,64.15,67.34,62.74,0.52,28.55,29.34,27.5,12.81,13.23,322.3,11.96,22.58,194.461,12.98,0.02644759,0.03835197,0.2801841
"2019-04-10 17:25:00",66549,"CKVY",13.9,39.43,39.29,39.55,39.12,64.63,65.35,63.22,0.53,28.3,28.76,27.79,12.31,12.72,323.2,12.04,19.07,182.3264,12.98,0.02644759,0.03835197,0.2801841
"2019-04-10 17:30:00",66550,"CKVY",13.9,39.3,39.41,39.61,39.24,61.81,65.76,61.74,0.504,28.23,28.93,27.22,12.13,12.17,329.1,10.95,19.73,166.2101,12.98,0.0242529,0.0360918,0.2337137
"2019-04-10 17:35:00",66551,"CKVY",13.9,38.99,39.2,39.36,38.99,61.26,64.52,61.22,0.494,27.53,28.37,26.78,12.41,12.33,332.3,11.46,21.26,155.7469,12.98,0.0242529,0.0360918,0.2337137
"2019-04-10 17:40:00",66552,"CKVY",13.9,38.86,38.97,39.11,38.74,61.94,63.59,61.29,0.497,27.21,27.82,26.75,13.11,12.63,329,12.36,20.82,150.0176,12.98,0.0242529,0.0360918,0.2337137
"2019-04-10 17:45:00",66553,"CKVY",13.9,39.05,38.93,39.11,38.8,62.18,64.38,61.81,0.503,27.48,27.96,26.89,13.56,13.44,331.5,11.32,19.95,147.2418,12.98,0.0226716,0.03492146,0.1873594
"2019-04-10 17:50:00",66554,"CKVY",13.91,38.98,38.88,39.05,38.74,62.46,64.38,61.87,0.503,27.27,28.06,26.88,13.79,13.82,331.8,10.38,24.33,139.8401,12.98,0.0226716,0.03492146,0.1873594
"2019-04-10 17:55:00",66555,"CKVY",13.91,38.98,38.89,39.05,38.74,63.31,64.24,61.8,0.51,27.29,27.99,26.86,13.34,13.72,332.5,11.12,18.85,136.3863,12.98,0.0226716,0.03492146,0.1873594
"2019-04-10 18:00:00",66556,"CKVY",13.9,38.8,38.91,39.11,38.74,63.11,65.65,62.35,0.505,27.63,28.41,27.01,13,13.09,335,12.22,18.85,131.4081,12.97,0.02025345,0.03260512,0.1414369
"2019-04-10 18:05:00",66557,"CKVY",13.91,38.86,38.76,38.92,38.61,62.97,64.52,61.97,0.505,27.33,27.93,26.79,13,12.98,335.3,10.37,21.92,127.9144,12.98,0.02025345,0.03260512,0.1414369
"2019-04-10 18:10:00",66558,"CKVY",13.91,38.86,38.83,38.98,38.74,63.66,64.55,62.32,0.511,27.52,27.92,27.01,12.47,12.62,339.3,13.86,16.88,122.9936,12.97,0.02025345,0.03260512,0.1414369
"2019-04-10 18:15:00",66559,"CKVY",13.91,38.92,38.96,39.11,38.86,60.84,65.44,60.57,0.489,27.2,28.5,26.4,11.96,12.14,340.7,13.27,18.19,120.6867,12.97,0.01681353,0.02849159,0.09733962
"2019-04-10 18:20:00",66560,"CKVY",13.91,38.86,38.93,39.05,38.8,61.12,62.35,60.05,0.49,26.62,27.28,26.22,11.55,11.69,336,11.12,17.1,117.6083,12.97,0.01681353,0.02849159,0.09733962
"2019-04-10 18:25:00",66561,"CKVY",13.91,38.92,38.9,38.99,38.8,63.21,63.24,60.16,0.508,26.65,27.51,26.23,12.19,11.94,337.1,9.73,19.73,113.5888,12.97,0.01681353,0.02849159,0.09733962
"2019-04-10 18:30:00",66562,"CKVY",13.92,38.8,38.89,38.99,38.74,61.6,63.86,61.25,0.493,27.27,27.73,26.67,12.03,12.18,340,12.22,17.97,106.9896,12.97,0.01541371,0.02709682,0.05690055
"2019-04-10 18:35:00",66563,"CKVY",13.86,38.49,38.63,38.8,38.49,63,64.65,61.32,0.498,27.01,27.75,26.56,12.45,12.27,336,11.47,20.17,93.80834,12.97,0.01541371,0.02709682,0.05690055
"2019-04-10 18:40:00",66564,"CKVY",13.94,38.37,38.42,38.61,38.24,64.07,65.3,63.04,0.504,27.37,27.99,26.91,12.39,12.26,330.6,10.06,19.95,79.80537,12.97,0.01541371,0.02709682,0.05690055
"2019-04-10 18:45:00",66565,"CKVY",13.94,38.37,38.36,38.43,38.24,65.27,65.99,64.1,0.514,27.65,28.04,27.3,12.93,12.61,333.2,10.17,19.07,74.01012,12.97,0.01257702,0.02355293,0.0261884
"2019-04-10 18:50:00",66566,"CKVY",13.94,38.18,38.24,38.37,38.12,66.54,67.33,64.45,0.52,27.8,28.38,27.28,12.46,12.83,329.9,11.38,20.39,79.08951,12.97,0.01257702,0.02355293,0.0261884
"2019-04-10 18:55:00",66567,"CKVY",13.94,38.24,38.17,38.24,38.06,66.09,68.26,65.51,0.518,28.11,28.71,27.6,11.68,12.11,327.8,9.17,15.78,84.49198,12.97,0.01257702,0.02355293,0.0261884
"2019-04-10 19:00:00",66568,"CKVY",13.94,37.87,38.09,38.3,37.87,67.36,67.71,65.1,0.52,27.79,28.4,27.39,11.19,11.58,335.2,12.61,16.88,82.69827,12.97,0.01176777,0.02187752,0.01076604
"2019-04-10 19:05:00",66569,"CKVY",13.62,38,37.97,38.12,37.81,67.16,68.02,66.27,0.521,28.08,28.39,27.58,10.28,10.68,334.6,10.71,17.97,75.26935,12.97,0.01176777,0.02187752,0.01076604
"2019-04-10 19:10:00",66570,"CKVY",13.38,37.93,37.9,38,37.75,65.89,67.54,65.85,0.51,27.8,28.21,27.37,9.93,10.15,335.3,10.94,14.03,66.81076,12.97,0.01176777,0.02187752,0.01076604
"2019-04-10 19:15:00",66571,"CKVY",13.16,37.93,37.9,38.06,37.75,65.1,66.37,64.62,0.504,27.4,27.78,27.04,9.3,9.63,341.5,12.15,13.15,57.90941,12.97,0.006078607,0.007144348,0.00281208
"2019-04-10 19:20:00",66572,"CKVY",13.08,37.81,37.83,38,37.69,65.79,67.37,64.86,0.506,27.59,28.03,27.07,8.4,8.76,338.4,12.38,10.74,49.40296,12.97,0.006078607,0.007144348,0.00281208
"2019-04-10 19:25:00",66573,"CKVY",13.03,37.81,37.83,38,37.69,66.37,67.16,64.65,0.511,27.32,27.92,26.94,7.85,8.14,337.6,9.87,10.96,41.85661,12.97,0.006078607,0.007144348,0.00281208
"2019-04-10 19:30:00",66574,"CKVY",13.02,37.88,37.81,37.94,37.69,66.48,66.96,64.62,0.513,27.35,27.87,26.95,7.094,7.508,340.7,10.36,9.86,35.65951,12.97,0.005150907,0.006274032,5.65488E-06
"2019-04-10 19:35:00",66575,"CKVY",13.01,37.69,37.68,37.88,37.51,66.75,67.3,66.34,0.511,27.69,27.9,27.44,6.43,6.732,342.7,11.52,7.891,29.899,12.97,0.005150907,0.006274032,5.65488E-06
"2019-04-10 19:40:00",66576,"CKVY",12.99,37.63,37.66,37.88,37.51,66.72,67.47,64.9,0.51,27.51,27.89,26.91,5.745,6.006,343.8,12.04,8.77,23.9704,12.97,0.005150907,0.006274032,5.65488E-06
"2019-04-10 19:45:00",66577,"CKVY",12.97,37.39,37.51,37.69,37.32,69.05,69.05,65.72,0.523,27.72,28.18,27.15,5.51,5.551,351.8,11.84,9.43,18.41214,12.97,0.003675971,0.004734774,2.5E-07
"2019-04-10 19:50:00",66578,"CKVY",12.97,37.14,37.2,37.45,37.02,69.61,70.74,68.95,0.522,28.26,28.59,28.01,5.943,5.749,349.9,13.22,8.99,13.31675,12.97,0.003675971,0.004734774,2.5E-07
"2019-04-10 19:55:00",66579,"CKVY",12.96,37.02,37.12,37.26,36.96,70.19,70.91,69.19,0.524,28.25,28.58,27.88,6.274,6.142,348,10.31,10.52,9.477867,12.97,0.003675971,0.004734774,2.5E-07
"2019-04-10 20:00:00",66580,"CKVY",12.95,37.14,37.06,37.14,36.89,69.5,70.53,69.23,0.521,28.14,28.46,27.91,6.713,6.435,344.4,12.43,10.74,6.096076,12.97,0.002862439,0.00374972,2.5E-07
"2019-04-10 20:05:00",66581,"CKVY",12.94,37.08,37.03,37.14,36.89,69.57,70.33,68.54,0.52,27.98,28.34,27.63,7.009,6.83,344.5,12.23,10.74,3.478816,12.97,0.002862439,0.00374972,2.5E-07
"2019-04-10 20:10:00",66582,"CKVY",12.94,36.96,36.92,37.08,36.77,69.92,70.74,69.09,0.52,28.08,28.35,27.72,7.345,7.096,348.6,11.24,13.15,1.685184,12.97,0.002862439,0.00374972,2.5E-07
"2019-04-10 20:15:00",66583,"CKVY",12.93,36.96,36.95,37.08,36.83,68.96,70.23,68.54,0.513,27.8,28.23,27.53,7.723,7.613,351.2,11.89,13.59,0.7191506,12.97,0.003216064,0.004102048,2.5E-07
"2019-04-10 20:20:00",66584,"CKVY",12.92,36.65,36.86,37.02,36.65,70.81,71.15,68.99,0.521,27.98,28.36,27.65,8.13,8.01,345.1,12.33,12.28,0.327277,12.97,0.003216064,0.004102048,2.5E-07
"2019-04-10 20:25:00",66585,"CKVY",12.92,35.91,36.24,36.77,35.78,75.72,75.72,70.84,0.541,28.59,29,28.1,8.62,8.46,338.3,11.1,15.56,0.109811,12.97,0.003216064,0.004102048,2.5E-07
"2019-04-10 20:30:00",66586,"CKVY",12.91,35.66,35.69,35.91,35.47,77.47,77.71,75.76,0.548,29.06,29.38,28.73,8.39,8.56,342.5,12.26,13.37,0.008920022,12.97,0.002960396,0.003696607,2.5E-07
"2019-04-10 20:35:00",66587,"CKVY",12.91,35.54,35.54,35.66,35.41,77.23,78.3,77.23,0.543,29.32,29.58,29.05,7.636,7.949,352.1,13.39,9.64,0,12.97,0.002960396,0.003696607,2.5E-07
"2019-04-10 20:40:00",66588,"CKVY",12.9,35.84,35.74,35.91,35.54,76.44,77.34,75.96,0.545,29.15,29.4,28.95,6.93,7.254,350.1,12.58,9.86,0,12.97,0.002960396,0.003696607,2.5E-07
"2019-04-10 20:45:00",66589,"CKVY",12.9,35.91,35.87,36.03,35.72,76.2,76.79,75.62,0.544,29.15,29.34,28.91,6.912,6.804,338.3,11.24,10.08,0,12.97,0.002068161,0.002672993,2.5E-07
"2019-04-10 20:50:00",66590,"CKVY",12.9,35.54,35.82,35.97,35.54,79.19,79.19,76.03,0.557,29.46,29.89,29.04,6.485,6.867,331.1,12.42,9.43,0,12.97,0.002068161,0.002672993,2.5E-07
"2019-04-10 20:55:00",66591,"CKVY",12.89,35.35,35.41,35.66,35.16,79.4,79.4,78.61,0.555,29.56,29.85,29.31,5.894,6.098,312.7,11.84,8.33,0,12.97,0.002068161,0.002672993,2.5E-07
"2019-04-10 21:00:00",66592,"CKVY",12.88,35.16,35.14,35.41,34.98,80.4,80.8,79.4,0.558,29.7,29.85,29.5,5.237,5.532,312.3,10.25,8.55,0,12.97,0.001407039,0.001923798,2.5E-07
"2019-04-10 21:05:00",66593,"CKVY",12.89,35.16,35.17,35.29,34.98,80.2,80.5,79.67,0.556,29.66,29.79,29.45,6.06,5.492,311.7,9.38,10.74,0,12.97,0.001407039,0.001923798,2.5E-07
"2019-04-10 21:10:00",66594,"CKVY",12.89,35.04,35.11,35.23,34.98,80.4,80.7,79.33,0.555,29.64,29.83,29.36,7.181,6.689,310.4,9.7,13.37,0,12.97,0.001407039,0.001923798,2.5E-07
"2019-04-10 21:15:00",66595,"CKVY",12.87,34.92,34.97,35.16,34.79,81,81.3,80.3,0.556,29.62,29.82,29.46,8.54,7.896,305.1,10.26,14.03,0,12.96,0.001364903,0.001840364,2.5E-07
"2019-04-10 21:20:00",66596,"CKVY",12.87,34.79,34.75,34.92,34.61,80.9,82.2,80.8,0.553,29.72,29.93,29.38,8.85,8.71,306.3,9.88,12.71,0,12.97,0.001364903,0.001840364,2.5E-07
"2019-04-10 21:25:00",66597,"CKVY",12.87,34.86,34.84,34.98,34.67,79.6,81,79.16,0.545,29.3,29.62,29.03,8.94,8.94,308.4,9.89,13.81,0,12.96,0.001364903,0.001840364,2.5E-07
"2019-04-10 21:30:00",66598,"CKVY",12.87,34.67,34.77,34.92,34.55,80.6,80.9,79.46,0.548,29.3,29.43,29.08,8.43,8.75,308.3,10.45,11.84,0,12.96,0.001827933,0.00230359,2.5E-07
"2019-04-10 21:35:00",66599,"CKVY",12.86,34.74,34.71,34.92,34.55,78.78,80.7,78.78,0.537,29.15,29.36,28.83,8.24,8.32,316.9,11.91,12.49,0,12.96,0.001827933,0.00230359,2.5E-07
"2019-04-10 21:40:00",66600,"CKVY",12.86,35.11,35,35.17,34.74,76.93,78.92,76.72,0.532,28.82,29.1,28.5,7.636,7.968,324.1,13.58,11.4,0,12.96,0.001827933,0.00230359,2.5E-07
"2019-04-10 21:45:00",66601,"CKVY",12.86,35.05,35.05,35.17,34.92,76.18,77.24,76.18,0.526,28.53,28.76,28.31,7.042,7.261,330.1,12.88,9.43,0,12.96,0.001970128,0.002518342,2.5E-07
"2019-04-10 21:50:00",66602,"CKVY",12.86,35.11,35.12,35.17,34.99,76.73,76.73,75.83,0.531,28.4,28.55,28.19,5.874,6.514,359,16.42,6.795,0,12.97,0.001970128,0.002518342,2.5E-07
"2019-04-10 21:55:00",66603,"CKVY",12.85,34.93,34.98,35.17,34.8,77.96,77.96,76.25,0.535,28.53,28.76,28.22,4.705,5.289,16.36,15.4,6.138,0,12.96,0.001970128,0.002518342,2.5E-07
"2019-04-10 22:00:00",66604,"CKVY",12.86,34.74,34.73,34.93,34.56,77.9,78.99,77.76,0.531,28.68,28.89,28.42,3.828,4.277,358.8,14.02,5.48,0,12.96,0.001302279,0.001837236,2.5E-07
"2019-04-10 22:05:00",66605,"CKVY",12.86,34.62,34.69,34.81,34.5,78.45,78.69,77.69,0.532,28.58,28.79,28.37,3.442,3.632,350.1,12.11,5.918,0,12.96,0.001302279,0.001837236,2.5E-07
"2019-04-10 22:10:00",66606,"CKVY",12.86,34.74,34.65,34.81,34.5,76.87,78.48,76.87,0.524,28.47,28.67,28.17,3.447,3.386,352.8,19.21,5.699,0,12.96,0.001302279,0.001837236,2.5E-07
"2019-04-10 22:15:00",66607,"CKVY",12.86,34.74,34.71,34.81,34.62,76.52,77.86,76.25,0.522,28.24,28.52,27.93,3.799,3.532,329.5,18.11,9.43,0,12.96,0.0003250349,0.0006783445,2.5E-07
"2019-04-10 22:20:00",66608,"CKVY",12.85,34.44,34.57,34.81,34.31,77.83,77.93,76.32,0.524,28.17,28.33,27.98,4.341,4.063,325.8,12.15,7.234,0,12.96,0.0003250349,0.0006783445,2.5E-07
"2019-04-10 22:25:00",66609,"CKVY",12.84,34.44,34.35,34.5,34.19,78.58,78.58,77.62,0.529,28.26,28.48,28.06,4.443,4.451,338.7,42.13,5.48,0,12.96,0.0003250349,0.0006783445,2.5E-07
"2019-04-10 22:30:00",66610,"CKVY",12.85,34.44,34.43,34.56,34.31,77.62,78.65,77.11,0.523,28.22,28.54,27.99,3.87,4.219,329.9,32.61,5.261,0,12.96,0.000715817,0.001150279,2.5E-07
"2019-04-10 22:35:00",66611,"CKVY",12.84,34.06,34.21,34.44,33.94,78.89,79.13,77.28,0.524,28.15,28.35,27.95,3.464,3.662,326.7,9.92,5.48,0,12.96,0.000715817,0.001150279,2.5E-07
"2019-04-10 22:40:00",66612,"CKVY",12.84,33.94,33.92,34.06,33.69,79.34,79.79,78.83,0.524,28.19,28.36,28.01,3.741,3.493,317.7,10.83,8.55,0,12.96,0.000715817,0.001150279,2.5E-07
"2019-04-10 22:45:00",66613,"CKVY",12.83,33.82,33.74,33.94,33.57,79.48,80.2,79.34,0.522,28.13,28.28,28,4.705,4.241,316.4,10.18,8.99,0,12.96,0.0003385199,0.000674885,2.5E-07
"2019-04-10 22:50:00",66614,"CKVY",12.83,33.69,33.72,33.82,33.57,79.86,79.89,79.07,0.522,28.07,28.26,27.9,5.426,5.069,322.3,10.14,8.33,0,12.96,0.0003385199,0.000674885,2.5E-07
"2019-04-10 22:55:00",66615,"CKVY",12.84,33.57,33.67,33.82,33.51,79.96,80.1,79.34,0.52,28.09,28.22,27.93,5.69,5.677,327.7,8.99,7.672,0,12.96,0.0003385199,0.000674885,2.5E-07
"2019-04-10 23:00:00",66616,"CKVY",12.83,33.57,33.59,33.76,33.45,80.1,80.8,79.31,0.521,28.09,28.33,27.86,5.102,5.485,332.1,8.33,6.357,0,12.96,0.0009616458,0.001391953,2.5E-07
"2019-04-10 23:05:00",66617,"CKVY",12.84,33.63,33.6,33.69,33.38,79.13,80.1,78.96,0.516,27.98,28.17,27.77,4.756,4.857,336.2,11.87,7.234,0,12.96,0.0009616458,0.001391953,2.5E-07
"2019-04-10 23:10:00",66618,"CKVY",12.83,33.51,33.64,33.76,33.45,80,80.1,78.89,0.519,27.96,28.21,27.74,4.55,4.668,338.3,12.39,7.891,0,12.96,0.0009616458,0.001391953,2.5E-07
"2019-04-10 23:15:00",66619,"CKVY",12.81,33.32,33.47,33.57,33.26,80.6,80.6,79.89,0.519,28.04,28.19,27.9,4.621,4.503,332,10.5,6.795,0,12.96,0.0006719425,0.001060824,2.5E-07
"2019-04-10 23:20:00",66620,"CKVY",12.83,33.2,33.19,33.38,33.08,79.44,81,79.44,0.509,27.87,28.1,27.5,4.545,4.605,329.1,8.66,8.33,0,12.96,0.0006719425,0.001060824,2.5E-07
"2019-04-10 23:25:00",66621,"CKVY",12.83,33.2,33.19,33.32,33.01,78.86,80.2,78.86,0.505,27.59,27.85,27.3,4.464,4.445,339.6,9.82,6.576,0,12.96,0.0006719425,0.001060824,2.5E-07
"2019-04-10 23:30:00",66622,"CKVY",12.83,32.89,33.16,33.32,32.89,79.41,79.55,78.45,0.503,27.31,27.54,27.14,4.303,4.427,353,10.9,7.014,0,12.96,0.0005905097,0.0009624486,2.5E-07
"2019-04-10 23:35:00",66623,"CKVY",12.82,32.7,32.91,33.08,32.64,80.2,80.3,78.31,0.504,27.17,27.39,26.96,4.169,4.29,352.8,10.68,5.918,0,12.96,0.0005905097,0.0009624486,2.5E-07
"2019-04-10 23:40:00",66624,"CKVY",12.82,32.77,32.76,32.89,32.64,80.1,80.6,79.82,0.505,27.32,27.46,27.17,3.941,4.062,351.6,9.6,5.699,0,12.96,0.0005905097,0.0009624486,2.5E-07
"2019-04-10 23:45:00",66625,"CKVY",12.81,32.64,32.7,32.89,32.52,80.9,81.1,80,0.507,27.39,27.52,27.17,4.076,3.994,356.7,10.99,6.576,0,12.96,0.0003869067,0.0007137497,2.5E-07
"2019-04-10 23:50:00",66626,"CKVY",12.81,32.83,32.59,32.83,32.4,77.45,81.2,77.45,0.489,27.17,27.54,26.51,4.168,4.021,343.1,16.23,8.99,0,12.96,0.0003869067,0.0007137497,2.5E-07
"2019-04-10 23:55:00",66627,"CKVY",12.81,32.95,32.9,33.01,32.77,77.21,77.9,77.18,0.49,26.64,26.8,26.49,4.966,4.51,317.6,11.72,9.64,0,12.96,0.0003869067,0.0007137497,2.5E-07
"2019-04-11 00:00:00",66628,"CKVY",12.8,33.02,33.07,33.2,32.83,76.66,77.25,75.94,0.488,26.5,26.67,26.3,5.891,5.419,314,10.11,10.96,0,12.96,0.0008229006,0.001251537,2.5E-07
"2019-04-11 00:05:00",66629,"CKVY",12.79,32.83,32.94,33.08,32.71,77.8,77.8,76.42,0.491,26.54,26.7,26.35,6.969,6.532,309,8.67,11.62,0,12.96,0.0008229006,0.001251537,2.5E-07
"2019-04-11 00:10:00",66630,"CKVY",12.79,32.71,32.84,33.08,32.59,79.52,79.52,77.56,0.5,26.84,27.08,26.54,7.235,7.2,313.1,11.77,10.3,0,12.96,0.0008229006,0.001251537,2.5E-07
"2019-04-11 00:15:00",66631,"CKVY",12.79,32.59,32.58,32.71,32.46,79.66,79.97,79.28,0.498,27,27.14,26.83,7.645,7.424,306.9,9.37,11.84,0,12.96,0.001617466,0.002112615,2.5E-07
"2019-04-11 00:20:00",66632,"CKVY",12.79,32.35,32.48,32.65,32.22,79.56,79.8,78.73,0.493,26.8,27.02,26.61,8.09,7.792,303.6,10.81,13.81,0,12.96,0.001617466,0.002112615,2.5E-07
"2019-04-11 00:25:00",66633,"CKVY",12.79,31.97,32.3,32.47,31.85,81.4,81.5,79.42,0.497,26.85,27.02,26.66,8.94,8.5,301.2,9.09,14.47,0,12.96,0.001617466,0.002112615,2.5E-07
"2019-04-11 00:30:00",66634,"CKVY",12.78,32.1,32.08,32.22,31.85,81.6,81.8,80.9,0.5,27.01,27.18,26.79,9.7,9.35,305.3,9.71,14.69,0,12.96,0.001681005,0.002119089,2.5E-07
"2019-04-11 00:35:00",66635,"CKVY",12.78,31.98,32.03,32.22,31.85,82,82.2,81.1,0.5,27.07,27.21,26.97,10.11,10.01,304.2,7.917,14.25,0,12.96,0.001681005,0.002119089,2.5E-07
"2019-04-11 00:40:00",66636,"CKVY",12.79,31.98,32.02,32.16,31.85,82.2,82.2,81.5,0.501,27.12,27.25,26.98,10.11,10.11,306.7,8.63,14.91,0,12.96,0.001681005,0.002119089,2.5E-07
"2019-04-11 00:45:00",66637,"CKVY",12.78,31.79,31.93,32.1,31.73,82.8,82.9,82,0.502,27.18,27.32,27.03,9.49,9.85,310,8.64,12.49,0,12.96,0.001667857,0.002052638,2.5E-07
"2019-04-11 00:50:00",66638,"CKVY",12.78,31.73,31.76,31.98,31.48,83.4,83.5,82.6,0.504,27.23,27.34,26.98,8.91,9.16,312.4,9.47,12.93,0,12.96,0.001667857,0.002052638,2.5E-07
"2019-04-11 00:55:00",66639,"CKVY",12.78,31.79,31.69,31.85,31.48,83.3,84.1,83.3,0.505,27.32,27.46,27.18,8.38,8.56,313.9,11.42,12.28,0,12.96,0.001667857,0.002052638,2.5E-07
"2019-04-11 01:00:00",66640,"CKVY",12.78,31.98,31.94,32.1,31.73,82.5,83.4,82.3,0.503,27.3,27.43,27.19,8.74,8.52,316.8,8.79,14.47,0,12.96,0.00128427,0.001637857,2.5E-07
"2019-04-11 01:05:00",66641,"CKVY",12.77,31.98,31.93,32.04,31.73,82.7,83.1,82.4,0.505,27.3,27.42,27.11,8.94,8.8,315.6,10.44,13.59,0,12.96,0.00128427,0.001637857,2.5E-07
"2019-04-11 01:10:00",66642,"CKVY",12.78,31.98,31.93,32.04,31.79,82.5,83,82.2,0.503,27.24,27.39,27.08,9.31,9.2,312.6,10.06,13.37,0,12.96,0.00128427,0.001637857,2.5E-07
"2019-04-11 01:15:00",66643,"CKVY",12.77,31.48,31.73,31.98,31.48,84,84,82.4,0.502,27.21,27.33,27.05,8.72,9.06,311.4,9.22,12.28,0,12.96,0.001380813,0.001744094,2.5E-07
"2019-04-11 01:20:00",66644,"CKVY",12.77,31.67,31.6,31.73,31.36,83.3,84,82.9,0.502,27.17,27.33,26.96,8.37,8.57,309.4,9.89,14.03,0,12.96,0.001380813,0.001744094,2.5E-07
"2019-04-11 01:25:00",66645,"CKVY",12.77,31.6,31.58,31.73,31.48,83.5,84,83.1,0.502,27.14,27.35,26.98,7.914,8.09,309.3,9.85,12.28,0,12.96,0.001380813,0.001744094,2.5E-07
"2019-04-11 01:30:00",66646,"CKVY",12.77,31.6,31.58,31.73,31.48,81.6,83.6,81.5,0.49,26.99,27.23,26.6,8.41,8.03,306.5,9.07,14.47,0,12.96,0.001173886,0.001521276,2.5E-07
"2019-04-11 01:35:00",66647,"CKVY",12.76,31.48,31.58,31.73,31.48,81.2,82.3,81.2,0.486,26.63,26.88,26.39,9.19,8.78,307.1,9.23,15.34,0,12.96,0.001173886,0.001521276,2.5E-07
"2019-04-11 01:40:00",66648,"CKVY",12.76,31.61,31.65,31.73,31.54,81.2,81.3,80.7,0.488,26.5,26.65,26.36,10.21,9.77,306.9,9.52,15.34,0,12.96,0.001173886,0.001521276,2.5E-07
"2019-04-11 01:45:00",66649,"CKVY",12.75,31.54,31.62,31.73,31.48,81.6,81.6,80.7,0.489,26.48,26.63,26.3,10.07,10.3,309.7,9.5,13.59,0,12.96,0.001692846,0.002090808,2.5E-07
"2019-04-11 01:50:00",66650,"CKVY",12.75,31.54,31.64,31.79,31.36,80.8,81.5,79.67,0.484,26.27,26.61,26.06,9.9,10.09,309.9,10.05,15.56,0,12.96,0.001692846,0.002090808,2.5E-07
"2019-04-11 01:55:00",66651,"CKVY",12.74,31.55,31.57,31.73,31.48,79.49,80.9,79.25,0.477,26.12,26.43,25.87,9.67,9.66,307.5,10.03,15.78,0,12.96,0.001692846,0.002090808,2.5E-07
"2019-04-11 02:00:00",66652,"CKVY",12.73,31.48,31.54,31.67,31.36,79.12,79.7,78.88,0.473,25.85,26.06,25.59,10.24,9.88,306.6,8.52,15.56,0,12.96,0.001932135,0.002361985,2.5E-07
"2019-04-11 02:05:00",66653,"CKVY",12.73,31.05,31.23,31.55,30.93,80.1,80.2,79.15,0.471,25.71,25.86,25.52,10.1,10.13,307.8,9.61,14.03,0,12.96,0.001932135,0.002361985,2.5E-07
"2019-04-11 02:10:00",66654,"CKVY",12.73,30.8,30.88,31.05,30.68,80.5,80.9,80.1,0.468,25.6,25.79,25.41,9.66,9.98,310.9,10.39,12.93,0,12.96,0.001932135,0.002361985,2.5E-07
"2019-04-11 02:15:00",66655,"CKVY",12.73,30.31,30.56,30.93,30.25,81.5,81.7,80.4,0.465,25.47,25.63,25.27,8.8,9.22,308.5,9.49,11.84,0,12.96,0.001783583,0.002186819,2.5E-07
"2019-04-11 02:20:00",66656,"CKVY",12.73,30.62,30.61,30.86,30.25,80.4,81.5,79.6,0.464,25.3,25.44,25.16,8.66,8.8,320.7,10.77,14.69,0,12.96,0.001783583,0.002186819,2.5E-07
"2019-04-11 02:25:00",66657,"CKVY",12.72,30.25,30.32,30.62,30.07,82,82.1,80.4,0.466,25.34,25.48,25.17,8.24,8.39,324.4,11.25,13.15,0,12.96,0.001783583,0.002186819,2.5E-07
"2019-04-11 02:30:00",66658,"CKVY",12.72,30.07,30.22,30.38,30.07,82.3,82.3,81.5,0.465,25.33,25.49,25.2,8.06,8.15,325.2,10.16,12.49,0,12.96,0.001426506,0.001806727,2.5E-07
"2019-04-11 02:35:00",66659,"CKVY",12.72,30.01,29.98,30.19,29.82,82.3,83,82.1,0.464,25.32,25.46,25.15,7.723,7.653,318.7,9.71,12.93,0,12.96,0.001426506,0.001806727,2.5E-07
"2019-04-11 02:40:00",66660,"CKVY",12.72,30.01,30.08,30.25,29.94,81.5,82.3,81.4,0.459,25.18,25.4,25.04,8.38,8.1,312.7,9.66,14.69,0,12.96,0.001426506,0.001806727,2.5E-07
"2019-04-11 02:45:00",66661,"CKVY",12.72,30.19,30.07,30.25,29.88,81.4,82.1,81.3,0.462,25.16,25.29,25.01,9.11,8.76,313,9.75,14.69,0,12.96,0.001260542,0.001616651,2.5E-07
"2019-04-11 02:50:00",66662,"CKVY",12.71,29.88,30.04,30.32,29.82,82.3,82.3,81.1,0.461,25.16,25.3,24.96,9.65,9.52,314.9,9.21,14.69,0,12.96,0.001260542,0.001616651,2.5E-07
"2019-04-11 02:55:00",66663,"CKVY",12.71,29.76,29.88,30.07,29.7,82.8,82.8,82,0.462,25.19,25.32,25.04,9.69,9.67,311.5,9.33,15.34,0,12.96,0.001260542,0.001616651,2.5E-07
"2019-04-11 03:00:00",66664,"CKVY",12.7,29.76,29.76,29.88,29.58,83.5,83.6,82.8,0.466,25.3,25.51,25.09,9.94,9.7,310.3,10.16,17.1,0,12.96,0.001428762,0.00177022,2.5E-07
"2019-04-11 03:05:00",66665,"CKVY",12.69,29.7,29.75,29.88,29.51,84,84.3,83.3,0.467,25.44,25.57,25.27,10.57,10.2,308.7,8.9,16.44,0,12.96,0.001428762,0.00177022,2.5E-07
"2019-04-11 03:10:00",66666,"CKVY",12.7,29.76,29.74,29.95,29.51,84,84.4,83.4,0.468,25.47,25.59,25.34,11.09,10.84,304.1,9.54,16.22,0,12.96,0.001428762,0.00177022,2.5E-07
"2019-04-11 03:15:00",66667,"CKVY",12.7,29.76,29.68,29.82,29.51,83.8,84.5,83.8,0.467,25.48,25.61,25.35,11.04,11.18,300.8,9.78,16,0,12.96,0.001369309,0.001672735,2.5E-07
"2019-04-11 03:20:00",66668,"CKVY",12.69,29.77,29.76,29.89,29.58,83.6,83.8,83,0.466,25.36,25.52,25.19,10.47,10.84,307.1,9.21,15.56,0,12.96,0.001369309,0.001672735,2.5E-07
"2019-04-11 03:25:00",66669,"CKVY",12.69,29.71,29.73,29.89,29.58,83.1,83.9,82.7,0.462,25.34,25.48,25.17,9.4,9.96,313.7,9.46,11.4,0,12.96,0.001369309,0.001672735,2.5E-07
"2019-04-11 03:30:00",66670,"CKVY",12.68,29.4,29.56,29.77,29.27,83.5,83.5,82.9,0.459,25.07,25.3,24.84,8.11,8.8,319.9,9.3,10.52,0,12.96,0.001338433,0.00165727,2.5E-07
"2019-04-11 03:35:00",66671,"CKVY",12.68,29.27,29.33,29.46,29.21,83.2,83.6,83,0.455,24.9,25.06,24.76,6.992,7.458,323.9,9.3,9.43,0,12.96,0.001338433,0.00165727,2.5E-07
"2019-04-11 03:40:00",66672,"CKVY",12.67,29.34,29.38,29.52,29.21,82.4,83.2,82.2,0.452,24.74,24.93,24.58,6.499,6.736,328,9.28,9.43,0,12.96,0.001338433,0.00165727,2.5E-07
"2019-04-11 03:45:00",66673,"CKVY",12.68,29.15,29.26,29.46,29.03,82.6,83.1,82.3,0.449,24.64,24.78,24.52,6.033,6.195,330.7,10.01,8.33,0,12.96,0.0008536334,0.001168343,2.5E-07
"2019-04-11 03:50:00",66674,"CKVY",12.67,29.52,29.34,29.52,29.09,81.8,82.7,81.4,0.452,24.55,24.67,24.38,6.075,6.043,328.9,10.43,9.64,0,12.96,0.0008536334,0.001168343,2.5E-07
"2019-04-11 03:55:00",66675,"CKVY",12.67,29.52,29.53,29.64,29.33,81.3,81.8,81,0.449,24.52,24.65,24.38,6.376,6.198,326.4,8.7,10.74,0,12.96,0.0008536334,0.001168343,2.5E-07
"2019-04-11 04:00:00",66676,"CKVY",12.66,29.03,29.44,29.77,29.03,82.8,82.8,81,0.448,24.55,24.7,24.41,6.974,6.787,322.5,9.71,12.06,0,12.96,0.0008792637,0.00121672,2.5E-07
"2019-04-11 04:05:00",66677,"CKVY",12.66,29.27,29.16,29.4,28.9,83.1,83.7,82.8,0.454,24.73,24.93,24.47,7.379,7.169,312.6,9.55,12.71,0,12.96,0.0008792637,0.00121672,2.5E-07
"2019-04-11 04:10:00",66678,"CKVY",12.66,29.39,29.34,29.52,29.09,82.3,83.4,82.3,0.452,24.79,24.92,24.65,7.853,7.552,312.7,9.19,12.93,0,12.96,0.0008792637,0.00121672,2.5E-07
"2019-04-11 04:15:00",66679,"CKVY",12.66,29.45,29.54,29.7,29.33,82.2,82.3,81.6,0.453,24.7,24.82,24.56,8.38,8.09,316.2,9.21,12.28,0,12.96,0.001037245,0.001363794,2.5E-07
"2019-04-11 04:20:00",66680,"CKVY",12.65,29.21,29.37,29.52,29.15,83,83,81.9,0.453,24.66,24.77,24.53,8.28,8.44,313.5,9.55,11.18,0,12.96,0.001037245,0.001363794,2.5E-07
"2019-04-11 04:25:00",66681,"CKVY",12.65,29.33,29.28,29.46,29.15,82.9,83.1,82.6,0.454,24.72,24.87,24.56,8.08,8.16,314.1,9.33,13.81,0,12.96,0.001037245,0.001363794,2.5E-07
"2019-04-11 04:30:00",66682,"CKVY",12.65,29.4,29.28,29.46,29.03,82.7,83.4,82.6,0.455,24.77,24.88,24.63,8.12,7.985,313.1,8.77,13.81,0,12.96,0.001141552,0.001469653,2.5E-07
"2019-04-11 04:35:00",66683,"CKVY",12.64,29.28,29.17,29.4,28.9,82.9,83.9,82.7,0.453,24.75,24.96,24.61,8.47,8.15,313.1,9.26,14.03,0,12.96,0.001141552,0.001469653,2.5E-07
"2019-04-11 04:40:00",66684,"CKVY",12.64,29.15,29.26,29.46,29.03,82.9,83.6,82.4,0.451,24.74,24.91,24.57,8.62,8.63,311.2,9.49,13.15,0,12.96,0.001141552,0.001469653,2.5E-07
"2019-04-11 04:45:00",66685,"CKVY",12.64,29.09,29.05,29.28,28.84,83.5,84.1,82.9,0.453,24.72,24.89,24.52,8.45,8.57,314.8,8.79,11.62,0,12.96,0.001105443,0.001418495,2.5E-07
"2019-04-11 04:50:00",66686,"CKVY",12.63,29.03,29,29.15,28.78,83.5,84.1,83.5,0.452,24.68,24.81,24.56,7.988,8.31,322.8,10.74,10.52,0,12.96,0.001105443,0.001418495,2.5E-07
"2019-04-11 04:55:00",66687,"CKVY",12.63,28.78,28.93,29.15,28.78,83.9,83.9,83.2,0.45,24.58,24.8,24.43,7.215,7.617,330.5,11.06,10.96,0,12.96,0.001105443,0.001418495,2.5E-07
"2019-04-11 05:00:00",66688,"CKVY",12.64,28.47,28.75,28.91,28.41,84.1,84.1,83.6,0.445,24.49,24.69,24.21,6.299,6.868,347.2,12.43,8.11,0,12.96,0.0009024196,0.001199501,2.5E-07
"2019-04-11 05:05:00",66689,"CKVY",12.63,28.16,28.29,28.47,28.04,85.5,85.6,84.2,0.447,24.36,24.53,24.17,5.644,5.96,352.6,11.46,7.672,0,12.96,0.0009024196,0.001199501,2.5E-07
"2019-04-11 05:10:00",66690,"CKVY",12.63,28.1,28.15,28.29,27.98,85.2,85.7,85.1,0.444,24.33,24.5,24.18,5.435,5.515,341.9,11.04,8.11,0,12.96,0.0009024196,0.001199501,2.5E-07
"2019-04-11 05:15:00",66691,"CKVY",12.62,28.29,28.09,28.29,27.92,84.7,85.5,84.7,0.445,24.22,24.36,24.07,5.559,5.413,338.4,8.94,8.55,0,12.96,0.0003026474,0.0005209012,2.5E-07
"2019-04-11 05:20:00",66692,"CKVY",12.63,28.23,28.24,28.41,28.1,84.1,84.7,83.7,0.44,24.05,24.27,23.89,5.542,5.589,340.1,8.47,8.33,0,12.96,0.0003026474,0.0005209012,2.5E-07
"2019-04-11 05:25:00",66693,"CKVY",12.62,28.29,28.24,28.41,28.04,82.9,84.1,82.9,0.435,23.91,24.05,23.74,5.379,5.445,348.8,8.74,7.672,0,12.96,0.0003026474,0.0005209012,2.5E-07
"2019-04-11 05:30:00",66694,"CKVY",12.62,28.41,28.34,28.54,28.16,82.1,83.2,82.1,0.433,23.75,23.92,23.57,5.189,5.304,347.5,10.07,7.672,0,12.96,0.0004339715,0.0006905356,2.5E-07
"2019-04-11 05:35:00",66695,"CKVY",12.62,28.29,28.26,28.41,28.04,83,83.4,82.1,0.436,23.72,23.95,23.5,5.307,5.161,347.7,14.9,9.21,0,12.96,0.0004339715,0.0006905356,2.5E-07
"2019-04-11 05:40:00",66696,"CKVY",12.62,28.16,28.24,28.41,28.04,83.4,83.7,82.9,0.436,23.8,24.04,23.58,5.347,5.331,347,12.52,10.52,0,12.96,0.0004339715,0.0006905356,2.5E-07
"2019-04-11 05:45:00",66697,"CKVY",12.61,28.29,28.3,28.47,28.1,83.6,83.6,82.7,0.439,23.87,24.08,23.7,5.565,5.432,338.1,11.8,8.99,0,12.96,0.0004306899,0.000691044,0.001511672
"2019-04-11 05:50:00",66698,"CKVY",12.61,28.35,28.44,28.54,28.23,83.2,83.6,82.8,0.438,23.96,24.08,23.8,6.292,6.022,325.8,10.55,11.18,0,12.96,0.0004306899,0.000691044,0.001511672
"2019-04-11 05:55:00",66699,"CKVY",12.61,28.54,28.5,28.66,28.35,82.8,83.2,82.5,0.439,23.94,24.08,23.8,7.247,6.766,322.2,10.58,11.84,0,12.96,0.0004306899,0.000691044,0.001511672
"2019-04-11 06:00:00",66700,"CKVY",12.61,28.23,28.43,28.6,28.23,83.4,83.6,82.3,0.437,23.89,24.04,23.76,8.1,7.766,318.6,9.51,12.49,0,12.96,0.0008300038,0.001132706,0.008018505
"2019-04-11 06:05:00",66701,"CKVY",12.61,28.23,28.29,28.41,28.1,83.7,83.7,83.1,0.439,23.91,24.05,23.74,7.919,8.03,330.5,10.02,12.06,0,12.96,0.0008300038,0.001132706,0.008018505
"2019-04-11 06:10:00",66702,"CKVY",12.61,27.92,28.07,28.29,27.92,84,84.1,83.7,0.435,23.84,24.02,23.69,6.927,7.49,338.1,10.18,8.33,0,12.96,0.0008300038,0.001132706,0.008018505
"2019-04-11 06:15:00",66703,"CKVY",12.6,28.04,27.98,28.1,27.8,83.6,84.1,83.6,0.435,23.74,23.87,23.58,5.89,6.311,345.3,9.95,7.453,0,12.96,0.003651587,0.00632665,0.02044145
"2019-04-11 06:20:00",66704,"CKVY",12.6,27.8,28.01,28.23,27.8,84.3,84.3,83.1,0.434,23.7,23.84,23.56,4.872,5.381,333.8,7.952,5.918,0,12.96,0.003651587,0.00632665,0.02044145
"2019-04-11 06:25:00",66705,"CKVY",12.6,27.98,27.94,28.1,27.73,84,84.3,83.6,0.436,23.72,23.84,23.59,4.342,4.575,340.6,8.13,5.261,0,12.96,0.003651587,0.00632665,0.02044145
"2019-04-11 06:30:00",66706,"CKVY",12.6,27.92,27.96,28.04,27.86,83.4,84.2,83.3,0.431,23.68,23.87,23.46,3.601,3.963,345.2,9.62,4.603,0,12.96,0.002628015,0.004539829,0.04693959
"2019-04-11 06:35:00",66707,"CKVY",12.59,28.04,27.93,28.04,27.8,82.9,83.5,82.8,0.431,23.47,23.68,23.32,3.62,3.537,342.1,11.3,7.453,0.01449997,12.96,0.002628015,0.004539829,0.04693959
"2019-04-11 06:40:00",66708,"CKVY",12.6,27.92,27.87,28.04,27.73,84.1,84.2,82.8,0.435,23.51,23.8,23.34,4.189,3.814,341.9,10.52,9.86,0.1190613,12.96,0.002628015,0.004539829,0.04693959
"2019-04-11 06:45:00",66709,"CKVY",12.6,28.42,28.17,28.48,27.92,83.7,84.4,83.7,0.442,23.95,24.22,23.7,5.377,4.753,334.8,12.29,10.96,0.3924138,12.96,0.002453244,0.004197094,0.08591029
"2019-04-11 06:50:00",66710,"CKVY",12.59,28.6,28.51,28.67,28.23,83.2,83.8,82.7,0.443,24.1,24.23,23.91,6.625,6.046,325.7,10.18,12.06,0.9455372,12.96,0.002453244,0.004197094,0.08591029
"2019-04-11 06:55:00",66711,"CKVY",12.6,28.54,28.51,28.67,28.36,83.7,84.1,83.2,0.444,24.19,24.33,24.02,7.178,6.932,325.1,10.81,11.18,1.835808,12.96,0.002453244,0.004197094,0.08591029
"2019-04-11 07:00:00",66712,"CKVY",12.59,28.54,28.52,28.61,28.36,83.2,84,83.2,0.442,24.18,24.37,24.03,7.058,7.118,328,11.01,10.96,3.133707,12.96,0.00383277,0.006437521,0.129371
"2019-04-11 07:05:00",66713,"CKVY",12.59,28.36,28.44,28.67,28.23,83.5,84.1,83,0.44,24.11,24.29,23.95,6.297,6.667,330.7,13.42,8.77,4.676645,12.96,0.00383277,0.006437521,0.129371
"2019-04-11 07:10:00",66714,"CKVY",12.6,28.36,28.33,28.42,28.17,82.6,83.8,82.5,0.435,23.94,24.13,23.66,5.899,6.124,334.5,9.25,8.99,6.803171,12.97,0.00383277,0.006437521,0.129371
"2019-04-11 07:15:00",66715,"CKVY",12.6,28.3,28.38,28.54,28.24,83.3,83.6,82.4,0.438,23.84,24.08,23.64,5.735,5.877,336.5,13.75,8.77,9.299849,12.96,0.004238222,0.006768753,0.1751758
"2019-04-11 07:20:00",66716,"CKVY",12.62,28.61,28.36,28.61,28.17,83.9,84.6,83.3,0.446,24.16,24.41,23.79,5.565,5.636,322.7,8.69,7.891,12.84605,12.97,0.004238222,0.006768753,0.1751758
"2019-04-11 07:25:00",66717,"CKVY",12.63,29.04,28.71,29.04,28.48,82.8,84.4,82.7,0.448,24.43,24.64,24.23,5.439,5.473,316.2,10.28,8.99,17.73323,12.97,0.004238222,0.006768753,0.1751758
"2019-04-11 07:30:00",66718,"CKVY",12.64,29.04,29.13,29.28,28.91,83.1,83.1,81.8,0.45,24.42,24.68,24.17,5.765,5.659,310.1,8.52,11.4,23.52288,12.97,0.005295426,0.007721751,0.2218539
"2019-04-11 07:35:00",66719,"CKVY",12.66,29.28,29.18,29.35,28.97,82.1,83.4,80.6,0.449,24.4,24.77,23.93,6.287,6.051,316.8,10.78,10.74,28.06053,12.97,0.005295426,0.007721751,0.2218539
"2019-04-11 07:40:00",66720,"CKVY",12.67,29.34,29.24,29.35,29.1,79.87,82.3,79.52,0.438,24.15,24.58,23.71,6.951,6.514,317.8,10.47,12.71,30.21675,12.97,0.005295426,0.007721751,0.2218539
"2019-04-11 07:45:00",66721,"CKVY",12.68,29.16,29.25,29.34,29.16,81,81.1,79.87,0.441,24.09,24.25,23.85,6.823,6.812,325.8,10.03,8.99,31.80087,12.97,0.006619838,0.009689512,0.2689769
"2019-04-11 07:50:00",66722,"CKVY",12.71,29.22,29.26,29.53,29.04,81,81.4,79.9,0.442,24.02,24.28,23.76,7.039,7.026,336.7,12.67,11.84,35.76248,12.97,0.006619838,0.009689512,0.2689769
"2019-04-11 07:55:00",66723,"CKVY",12.77,29.34,29.18,29.4,28.97,79.73,81.4,79.52,0.437,23.91,24.17,23.62,7.15,7.097,332.1,12.63,12.28,46.65585,12.97,0.006619838,0.009689512,0.2689769
"2019-04-11 08:00:00",66724,"CKVY",12.87,29.53,29.48,29.71,29.28,79.14,80.3,79.11,0.437,24.02,24.39,23.72,8.06,7.543,328.5,11.27,14.91,68.27553,12.97,0.01063862,0.01432537,0.3159194
"2019-04-11 08:05:00",66725,"CKVY",12.97,29.71,29.65,29.77,29.47,79,79.69,77.87,0.44,23.91,24.24,23.48,9.11,8.49,324.4,11.55,15.12,89.31789,12.97,0.01063862,0.01432537,0.3159194
"2019-04-11 08:10:00",66726,"CKVY",13.05,29.59,29.64,29.77,29.46,78.08,79.28,77.59,0.432,23.71,24.15,23.41,10.64,10.05,320.5,9.11,17.54,103.5664,12.97,0.01063862,0.01432537,0.3159194
"2019-04-11 08:15:00",66727,"CKVY",13.11,29.53,29.55,29.65,29.4,78.66,78.87,77.53,0.435,23.58,23.89,23.25,11.86,11.38,320.5,9.48,17.54,102.261,12.97,0.01326474,0.01820087,0.3622369
"2019-04-11 08:20:00",66728,"CKVY",13.18,29.71,29.63,29.77,29.46,79.55,79.76,78.21,0.443,23.88,24.28,23.59,12.26,12.07,317.6,10.9,17.1,100.2105,12.97,0.01326474,0.01820087,0.3622369
"2019-04-11 08:25:00",66729,"CKVY",13.23,29.77,29.76,29.84,29.65,78.76,79.86,78.21,0.44,24.01,24.38,23.74,11.84,12.03,311.7,9.42,16.44,100.5789,12.97,0.01326474,0.01820087,0.3622369
"2019-04-11 08:30:00",66730,"CKVY",13.22,29.9,29.89,30.02,29.77,79.79,79.79,78.49,0.448,24.19,24.54,23.95,10.55,11.18,312.4,10.43,13.37,103.2172,12.97,0.01352626,0.01882133,0.4072613
"2019-04-11 08:35:00",66731,"CKVY",13.22,29.9,29.88,30.08,29.77,79.24,79.83,77.29,0.444,24,24.57,23.55,10,10.26,313.7,10.01,14.03,100.6312,12.97,0.01352626,0.01882133,0.4072613
"2019-04-11 08:40:00",66732,"CKVY",13.22,29.77,29.86,30.02,29.71,77.66,79.52,77.53,0.433,23.94,24.46,23.55,9.64,9.74,312,9.48,15.34,95.21056,12.97,0.01352626,0.01882133,0.4072613
"2019-04-11 08:45:00",66733,"CKVY",13.47,29.77,29.78,29.9,29.65,78.38,79.48,77.66,0.437,23.91,24.32,23.56,10.09,9.79,313.5,9.69,15.34,91.82227,12.97,0.01286068,0.01779692,0.4511693
"2019-04-11 08:50:00",66734,"CKVY",13.52,30.02,29.96,30.21,29.71,78.28,79.79,77.94,0.441,24.2,24.7,23.75,9.53,9.84,312.1,9.58,12.06,104.0535,12.97,0.01286068,0.01779692,0.4511693
"2019-04-11 08:55:00",66735,"CKVY",13.85,30.08,30.05,30.33,29.77,78.08,79.73,77.01,0.441,24.2,24.82,23.7,9.13,9.31,311.7,9.64,13.15,131.3265,12.97,0.01286068,0.01779692,0.4511693
"2019-04-11 09:00:00",66736,"CKVY",13.99,30.52,30.55,30.89,30.02,77.01,79.59,76.15,0.443,24.45,25.1,23.75,8.81,8.97,310.2,9.71,12.93,184.2326,12.97,0.0198249,0.02504339,0.4932298
"2019-04-11 09:05:00",66737,"CKVY",13.9,31.63,31.03,32,30.39,72.16,77.53,72.13,0.434,24.39,25.29,23.7,8.75,8.74,314.3,13,12.93,242.3821,12.97,0.0198249,0.02504339,0.4932298
"2019-04-11 09:10:00",66738,"CKVY",13.82,31.63,31.91,32.25,31.51,71.96,75.05,69.79,0.433,23.87,25.08,23.07,8.82,8.84,323.6,12.98,13.15,347.2766,12.97,0.0198249,0.02504339,0.4932298
"2019-04-11 09:15:00",66739,"CKVY",13.78,31.5,31.57,31.81,31.25,72.44,72.47,70.07,0.434,23.34,23.92,22.73,8.79,8.89,338.8,10.3,12.71,389.2358,12.97,0.03459548,0.04165359,0.5339513
"2019-04-11 09:20:00",66740,"CKVY",13.76,31.99,31.83,32.05,31.44,71.61,72.61,70.1,0.437,23.61,24.14,23.11,9.02,8.89,340.2,12.79,11.62,419.1471,12.98,0.03459548,0.04165359,0.5339513
"2019-04-11 09:25:00",66741,"CKVY",13.74,32.36,32.36,32.67,31.99,71.81,72.84,69.2,0.445,24.03,24.76,23.32,9.32,9.1,337.4,11.33,14.91,418.5838,12.98,0.03459548,0.04165359,0.5339513
"2019-04-11 09:30:00",66742,"CKVY",13.74,32.49,32.65,33.48,32.11,71.47,74.5,68.52,0.445,24.48,26.11,23.61,9.63,9.42,318.2,13.86,16,451.3471,12.98,0.03838063,0.04622282,0.5722204
"2019-04-11 09:35:00",66743,"CKVY",13.75,31.5,31.96,32.49,31.44,73.09,73.12,70.48,0.437,23.82,24.27,23.27,10.43,10.13,307.4,14.51,17.32,428.909,12.98,0.03838063,0.04622282,0.5722204
"2019-04-11 09:40:00",66744,"CKVY",13.75,32.73,31.88,32.73,31.37,71.02,74.63,70.85,0.447,24.18,24.85,23.74,10.85,10.69,311.1,10.28,16,361.8105,12.98,0.03838063,0.04622282,0.5722204
"2019-04-11 09:45:00",66745,"CKVY",13.75,32.98,32.88,33.47,32.48,71.4,72.91,68.48,0.454,24.49,25.48,23.59,10.68,10.75,309.1,12.39,15.34,349.0585,12.98,0.03240813,0.04032698,0.6082588
"2019-04-11 09:50:00",66746,"CKVY",13.76,31.86,32.47,33.29,31.67,72.49,72.7,69.61,0.44,24.13,25.19,23.12,10.57,10.56,304.8,11.69,15.12,356.3048,12.98,0.03240813,0.04032698,0.6082588
"2019-04-11 09:55:00",66747,"CKVY",13.77,32.04,31.87,32.1,31.67,68.81,72.59,68.81,0.421,23.57,24.18,22.87,10.13,10.33,315.9,12.02,14.91,334.6313,12.98,0.03240813,0.04032698,0.6082588
"2019-04-11 10:00:00",66748,"CKVY",13.77,32.59,32.32,32.72,31.85,70.22,72,68.71,0.439,23.77,24.56,22.9,10.45,10.31,329.6,8.58,14.69,318.2903,12.98,0.03098418,0.03898384,0.6422127
"2019-04-11 10:05:00",66749,"CKVY",13.77,33.34,32.97,33.71,32.28,69.39,71.52,67.61,0.447,24.18,25.02,23.54,10.24,10.3,315.4,16.65,15.78,352.7932,12.98,0.03098418,0.03898384,0.6422127
"2019-04-11 10:10:00",66750,"CKVY",13.8,32.84,32.93,33.34,32.72,69.53,71.49,67.64,0.439,23.97,24.99,23.25,10.22,10.27,308,13.39,18.41,393.4631,12.98,0.03098418,0.03898384,0.6422127
"2019-04-11 10:15:00",66751,"CKVY",13.81,32.72,32.36,32.84,31.98,69.77,73.1,68.84,0.439,24.02,24.88,23.03,10.25,10.27,303.6,12.83,17.97,343.8227,12.98,0.03170982,0.03997724,0.6730853
"2019-04-11 10:20:00",66752,"CKVY",13.82,32.22,32.33,32.72,32.1,70.76,71.42,68.57,0.436,23.71,24.28,23.05,10.69,10.54,309.5,13.12,17.32,288.4644,12.98,0.03170982,0.03997724,0.6730853
"2019-04-11 10:25:00",66753,"CKVY",13.82,32.22,32.29,32.59,31.97,69.73,72.69,68.7,0.43,23.72,24.69,23.01,11.24,10.98,305.4,10.18,17.1,261.4654,12.98,0.03170982,0.03997724,0.6730853
"2019-04-11 10:30:00",66754,"CKVY",13.83,32.15,32.05,32.34,31.72,69.11,72.16,68.83,0.425,23.4,24.35,22.72,11.72,11.38,303.8,10.81,18.63,256.9366,12.98,0.02702522,0.03514967,0.7017578
"2019-04-11 10:35:00",66755,"CKVY",13.84,32.83,32.39,32.83,31.96,70.14,71.51,68.28,0.443,23.53,24.28,22.96,12.03,11.85,311,11.13,17.76,248.9002,12.98,0.02702522,0.03514967,0.7017578
"2019-04-11 10:40:00",66756,"CKVY",13.84,32.7,32.8,33.57,32.15,69.11,71.03,66.63,0.434,23.51,25.03,22.74,12.59,12.3,305.8,10.73,19.29,269.0002,12.98,0.02702522,0.03514967,0.7017578
"2019-04-11 10:45:00",66757,"CKVY",13.84,34.44,33.89,34.68,32.58,65.95,70.48,65.64,0.444,24.43,25.83,23.3,12.33,12.56,309,14.55,19.95,346.2441,12.97,0.03683676,0.04648963,0.7269453
"2019-04-11 10:50:00",66758,"CKVY",13.86,32.77,32.91,34.37,32.46,67.73,69.52,64.43,0.427,23.22,24.18,22.21,12.6,12.52,314.1,11.5,18.41,389.2916,12.98,0.03683676,0.04648963,0.7269453
"2019-04-11 10:55:00",66759,"CKVY",13.86,33.69,33.02,33.82,32.52,69.21,69.83,67.28,0.452,23.81,24.9,23,12.12,12.35,317.3,14.28,17.97,390.4921,12.98,0.03683676,0.04648963,0.7269453
"2019-04-11 11:00:00",66760,"CKVY",13.86,34.31,33.89,34.68,33.32,66.63,69.65,65.33,0.447,24.57,25.47,23.89,12.68,12.35,303.3,11.94,19.07,371.3997,12.98,0.03637791,0.04625734,0.7492327
"2019-04-11 11:05:00",66761,"CKVY",13.87,34.93,34.87,35.61,34.13,65.05,70.1,64.61,0.447,25.08,25.96,24.08,12.74,12.65,305.3,16.68,19.07,433.4083,12.98,0.03637791,0.04625734,0.7492327
"2019-04-11 11:10:00",66762,"CKVY",13.87,34.19,34.48,35.05,33.94,62.79,66.49,61,0.419,23.64,24.84,21.97,13.16,12.91,300.8,11.1,19.51,527.2596,12.98,0.03637791,0.04625734,0.7492327
"2019-04-11 11:15:00",66763,"CKVY",13.88,34.19,34.16,34.44,33.82,61.21,65.16,58.94,0.408,22.91,23.73,21.13,12.95,13.04,321.8,18.36,19.73,541.3104,12.98,0.04853231,0.06034964,0.7683835
"2019-04-11 11:20:00",66764,"CKVY",13.88,34.93,34.78,35.24,33.94,59.52,65.53,58.22,0.409,22.81,24.03,21.6,13.2,12.96,330.5,10.95,19.29,547.276,12.98,0.04853231,0.06034964,0.7683835
"2019-04-11 11:25:00",66765,"CKVY",13.88,35.3,35.67,36.04,34.87,58.18,63.34,58.18,0.406,23.39,24.61,22.08,12.93,13.15,332.9,16.16,18.41,601.7889,12.98,0.04853231,0.06034964,0.7683835
"2019-04-11 11:30:00",66766,"CKVY",13.87,35.61,35.72,36.48,34.93,64.09,65.4,57.77,0.452,23.54,25.75,21.71,12.8,12.81,334.4,12.5,19.51,743.4813,12.98,0.06766459,0.08184446,0.7849164
"2019-04-11 11:35:00",66767,"CKVY",13.88,35.43,35.73,36.85,35.05,60.9,64.5,56.23,0.427,23.01,25.32,21.43,12.66,12.67,324.4,19.89,21.48,792.3145,12.98,0.06766459,0.08184446,0.7849164
"2019-04-11 11:40:00",66768,"CKVY",13.88,34.68,35.28,36.04,34.56,55.61,63.34,54.68,0.378,22.36,24.8,20.1,12.51,12.43,325.7,17.76,19.29,680.48,12.98,0.06766459,0.08184446,0.7849164
"2019-04-11 11:45:00",66769,"CKVY",13.87,36.91,35.31,36.91,33.94,56.12,58.59,53.13,0.417,21.07,23.27,19.65,13.25,12.83,318.8,15.61,23.67,534.8293,12.98,0.05134149,0.06526851,0.7985274
"2019-04-11 11:50:00",66770,"CKVY",13.88,37.46,37.1,37.58,36.47,55.09,56.19,49.94,0.418,21.73,23.17,19.78,13.74,13.65,310.5,12.47,23.89,546.8002,12.98,0.05134149,0.06526851,0.7985274
"2019-04-11 11:55:00",66771,"CKVY",13.88,38.14,37.64,38.32,36.96,54.19,56.84,49.59,0.423,22.23,23.78,20.61,15.01,14.54,302.2,10.08,23.89,706.3567,12.98,0.05134149,0.06526851,0.7985274
"2019-04-11 12:00:00",66772,"CKVY",13.88,37.02,37.15,38.32,35.91,56.94,58.38,50.9,0.425,22.12,23.68,20.71,15.55,15.41,290.1,11.93,21.7,846.3506,12.98,0.07482628,0.09287968,0.8078935
"2019-04-11 12:05:00",66773,"CKVY",13.88,36.77,37.06,38.07,36.34,56.04,57.83,51.72,0.414,22.33,23.89,20.96,15.31,15.54,303.4,14.45,21.26,823.3651,12.98,0.07482628,0.09287968,0.8078935
"2019-04-11 12:10:00",66774,"CKVY",13.88,35.66,36.86,38.19,35.54,57.83,57.97,53.88,0.409,22.65,24.66,20.96,14.75,15.06,296.8,12.25,22.8,709.4236,12.98,0.07482628,0.09287968,0.8078935
"2019-04-11 12:15:00",66775,"CKVY",13.88,36.4,35.64,36.4,34.92,58.48,61.47,56.73,0.426,22.84,23.79,21.82,14.59,14.62,294.4,10.4,25.65,555.2137,12.98,0.054105,0.07011662,0.8131644
"2019-04-11 12:20:00",66776,"CKVY",13.88,38.56,37.31,38.63,36.4,54.95,59.68,52.88,0.436,22.97,24.31,21.48,15.51,14.98,291.9,9.58,25.65,570.8736,12.98,0.054105,0.07011662,0.8131644
"2019-04-11 12:25:00",66777,"CKVY",13.88,38.81,38.5,39.43,37.45,55.73,59,50.07,0.446,23.32,25.78,20.91,15.24,15.37,305.9,14.66,19.51,691.752,12.98,0.054105,0.07011662,0.8131644
"2019-04-11 12:30:00",66778,"CKVY",13.88,37.82,37.78,39,36.83,58.28,60.03,53.5,0.449,23.65,24.86,22.17,15.24,15.37,288.6,8.57,21.7,871.0632,12.98,0.07972603,0.09808429,0.8148435
"2019-04-11 12:35:00",66779,"CKVY",13.87,38.44,38.08,39.06,37.39,53.33,59.31,50.41,0.421,22.7,25.09,21.01,13.87,14.58,301.7,11.61,20.82,900.4341,12.98,0.07972603,0.09808429,0.8148435
"2019-04-11 12:40:00",66780,"CKVY",13.88,37.64,37.59,38.87,36.52,52.68,55.98,49.86,0.403,21.94,24.28,19.68,13.99,13.92,312.7,19.13,23.24,801.3802,12.98,0.07972603,0.09808429,0.8148435
"2019-04-11 12:45:00",66781,"CKVY",13.88,36.77,37.68,38.93,36.64,51.78,56.18,49.14,0.383,21.82,23.85,20.52,13.22,13.45,318.5,15.76,19.73,714.4709,12.98,0.06395659,0.08155318,0.8148
"2019-04-11 12:50:00",66782,"CKVY",13.87,38.49,37.52,38.86,36.15,51.26,56.62,49.93,0.405,21.94,24.51,20.08,12.6,12.81,317.1,11.31,17.76,609.9648,12.98,0.06395659,0.08155318,0.8148
"2019-04-11 12:55:00",66783,"CKVY",13.87,38.37,37.59,38.68,36.39,48.41,55.63,48.41,0.381,21.56,23.19,20.01,12.8,12.57,316.3,16.01,20.6,586.6307,12.98,0.06395659,0.08155318,0.8148
"2019-04-11 13:00:00",66784,"CKVY",13.87,38.99,38.68,39.6,38.12,51.43,54.53,48.21,0.415,22.18,24.33,20.46,13.35,13.14,296.4,9.79,21.92,664.5747,12.98,0.07430432,0.09211619,0.8104606
"2019-04-11 13:05:00",66785,"CKVY",13.87,37.25,37.83,38.99,37.19,51.91,55.31,50.47,0.391,22.01,23.49,20.67,14.73,14.04,294.6,12.1,22.8,740.4619,12.98,0.07430432,0.09211619,0.8104606
"2019-04-11 13:10:00",66786,"CKVY",13.87,39.35,38.55,39.66,37.25,49.79,53.84,47.52,0.407,21.81,23.38,20.16,15.38,15.1,296.2,11.15,26.08,793.5314,12.98,0.07430432,0.09211619,0.8104606
"2019-04-11 13:15:00",66787,"CKVY",13.86,38.61,38.9,39.6,38.06,48.55,52.22,46.63,0.386,21.54,22.98,20.06,15.54,15.45,302.8,10.65,21.92,784.3849,12.98,0.07310742,0.09261104,0.8025269
"2019-04-11 13:20:00",66788,"CKVY",13.87,39.85,38.72,39.85,38.37,51.3,53.97,46.49,0.428,21.03,23.63,19.7,14.89,15.3,296,12.38,19.73,834.9139,12.98,0.07310742,0.09261104,0.8025269
"2019-04-11 13:25:00",66789,"CKVY",13.87,39.97,39.39,40.22,38.67,47.35,52.15,45.12,0.397,21.66,23.92,19.5,13.71,14.29,320.6,16.9,20.39,874.1567,12.98,0.07310742,0.09261104,0.8025269
"2019-04-11 13:30:00",66790,"CKVY",13.87,37.25,37.45,39.97,36.76,50.27,50.88,44.81,0.379,19.29,21.54,17.62,13.37,13.69,328.1,10.51,20.39,750.1825,12.98,0.06721351,0.08699134,0.7920662
"2019-04-11 13:35:00",66791,"CKVY",13.87,36.39,37.08,37.69,36.39,62.59,62.59,49.27,0.456,21.55,24.88,19.84,13.47,13.23,312.5,17.9,21.7,530.9442,12.98,0.06721351,0.08699134,0.7920662
"2019-04-11 13:40:00",66792,"CKVY",13.87,36.51,37.31,38.37,36.26,67.74,68.19,62.04,0.495,26.7,28.37,24.91,15.46,14.43,280.7,8.81,25.65,477.3408,12.98,0.06721351,0.08699134,0.7920662
"2019-04-11 13:45:00",66793,"CKVY",13.87,36.26,35.57,36.64,34.53,71.97,76.67,66.95,0.521,27.66,29.39,26.29,16.79,16.14,273.1,9.28,27.18,513.5401,12.98,0.05152903,0.06521074,0.7729486
"2019-04-11 13:50:00",66794,"CKVY",13.87,33.92,34.54,36.26,33.85,76.19,78.9,69.91,0.503,27.4,28.21,26.68,17.98,17.59,277.9,8.27,23.89,574.6398,12.98,0.05152903,0.06521074,0.7729486
"2019-04-11 13:55:00",66795,"CKVY",13.87,34.84,34.1,34.9,33.42,73.03,82.4,73.03,0.5,27.89,29.25,26.39,15.47,16.89,284,11.89,18.41,459.2791,12.97,0.05152903,0.06521074,0.7729486
"2019-04-11 14:00:00",66796,"CKVY",13.87,36.76,36.25,37.13,34.72,59.54,72.69,59.54,0.44,25.81,27.5,23.97,13.06,14.01,312.2,17.61,19.51,443.8611,12.97,0.04047062,0.05087356,0.7534049
"2019-04-11 14:05:00",66797,"CKVY",13.88,38.36,37.16,38.49,36.51,54.83,62.56,54.83,0.431,24.02,25.39,22.82,11.14,12.16,326.1,14.8,17.97,479.8393,12.97,0.04047062,0.05087356,0.7534049
"2019-04-11 14:10:00",66798,"CKVY",13.88,38.86,39.06,39.97,38.12,53.9,59.6,52.29,0.432,24.45,26.18,22.89,11.37,11.07,323.3,16.74,18.41,654.8229,12.98,0.04047062,0.05087356,0.7534049
"2019-04-11 14:15:00",66799,"CKVY",13.88,39.35,39.66,40.34,38.8,52.02,55.66,47.83,0.425,23.41,25.21,21.64,11.98,11.83,311.4,15.36,21.26,801.0618,12.98,0.08004443,0.09682007,0.7350531
"2019-04-11 14:20:00",66800,"CKVY",13.87,41.46,39.68,41.52,38.86,51.91,56.82,48.51,0.461,23.9,26.87,22.24,12.75,12.27,309,12.27,24.55,928.8983,12.98,0.08004443,0.09682007,0.7350531
"2019-04-11 14:25:00",66801,"CKVY",13.87,38.12,40.19,42.63,37.87,57.68,57.75,46.18,0.449,23.99,27.56,21.82,14.91,13.7,323.9,18.11,31.13,980.8564,12.98,0.08004443,0.09682007,0.7350531
"2019-04-11 14:30:00",66802,"CKVY",13.87,38.24,38.37,38.74,37.99,57.96,59.4,55.76,0.454,24.58,25.58,23.89,16.97,15.89,327.2,12.34,26.3,969.3857,12.98,0.0898939,0.1091847,0.7105681
"2019-04-11 14:35:00",66803,"CKVY",13.86,38.49,39.45,40.46,38.18,61.77,63.93,54.35,0.488,26.26,28.35,23.35,18.12,17.52,320.7,11.95,27.84,981.8066,12.98,0.0898939,0.1091847,0.7105681
"2019-04-11 14:40:00",66804,"CKVY",13.86,34.47,35.89,38.61,34.41,76.15,76.91,60.6,0.514,27.17,28.9,25.65,18.52,18.66,340,10.9,28.72,935.6731,12.98,0.0898939,0.1091847,0.7105681
"2019-04-11 14:45:00",66805,"CKVY",13.85,35.51,34.8,35.64,34.03,77.79,81.2,75.94,0.547,28.85,30.08,27.4,16.82,17.79,346.8,14.87,21.7,864.9782,12.98,0.0642783,0.07814844,0.680446
"2019-04-11 14:50:00",66806,"CKVY",13.85,36.19,35.9,36.56,35.26,74.56,81.1,71.82,0.538,29.25,31.08,27.83,14.76,15.85,352.1,14.1,15.78,822.9573,12.97,0.0642783,0.07814844,0.680446
"2019-04-11 14:55:00",66807,"CKVY",13.85,37.24,36.5,37.86,35.76,70.85,76.66,66.6,0.533,28.33,29.56,26.57,11.96,13.26,341.7,14.19,15.56,809.5436,12.97,0.0642783,0.07814844,0.680446
"2019-04-11 15:00:00",66808,"CKVY",13.85,37.49,37.26,37.98,36.62,67.77,74.91,60.83,0.515,28.16,29.87,25.03,10.55,11.18,352.2,13.13,17.54,833.5989,12.97,0.0662064,0.07754741,0.6494532
"2019-04-11 15:05:00",66809,"CKVY",13.85,36.37,37.13,38.23,36,72.77,72.77,61.04,0.529,27.11,28.72,25.76,10.5,10.49,356.6,13.56,17.97,825.5535,12.97,0.0662064,0.07754741,0.6494532
"2019-04-11 15:10:00",66810,"CKVY",13.85,37.73,38.04,38.6,36.37,61.17,72.88,56.37,0.469,26.31,29.8,23.73,10.51,10.42,339,15.23,18.41,771.1607,12.98,0.0662064,0.07754741,0.6494532
"2019-04-11 15:15:00",66811,"CKVY",13.85,37.48,37.49,38.04,36.68,57.67,62.61,56.5,0.438,24.37,25.87,23.23,11.69,10.99,339.7,16.02,21.48,658.7804,12.98,0.0568602,0.06945368,0.6189889
"2019-04-11 15:20:00",66812,"CKVY",13.85,37.85,38.11,38.72,37.42,56.95,59.52,54.41,0.439,24.1,25.23,23.4,13.52,12.45,330.8,10.34,25.65,585.0787,12.98,0.0568602,0.06945368,0.6189889
"2019-04-11 15:25:00",66813,"CKVY",13.85,39.45,39.11,40.44,37.85,51.97,58.9,48.4,0.427,24.02,25.34,22.16,14.91,14.26,319.4,11.48,21.92,624.3297,12.98,0.0568602,0.06945368,0.6189889
"2019-04-11 15:30:00",66814,"CKVY",13.83,39.64,39.33,40.38,38.22,49.63,55.06,47.64,0.41,22.66,24.38,21.11,15.43,15.33,322.9,12.73,22.14,728.0585,12.98,0.07286878,0.09107042,0.5855752
"2019-04-11 15:35:00",66815,"CKVY",13.84,39.57,40,40.81,39.14,48.88,50.01,45.34,0.403,21.78,22.9,20.6,14.83,15.19,316.1,16.45,23.02,790.8658,12.98,0.07286878,0.09107042,0.5855752
"2019-04-11 15:40:00",66816,"CKVY",13.84,39.82,39.22,40.07,38.52,43.62,52.17,43.62,0.363,20.9,22.8,19.49,15.47,15.23,310,10.83,24.99,778.6248,12.98,0.07286878,0.09107042,0.5855752
"2019-04-11 15:45:00",66817,"CKVY",13.83,39.08,39.23,39.88,38.59,47.02,52.24,43.42,0.38,21.23,23.63,18.95,15.97,15.65,330.2,14.21,24.77,759.2083,12.98,0.0740301,0.09534045,0.5495353
"2019-04-11 15:50:00",66818,"CKVY",13.83,40.69,40.12,41.31,38.9,42.94,49.8,42.56,0.37,20.74,22.05,19.77,16.73,16.32,313,15.3,26.74,748.1117,12.98,0.0740301,0.09534045,0.5495353
"2019-04-11 15:55:00",66819,"CKVY",13.83,40.44,40.86,42.11,40.13,45.65,51.11,42.87,0.389,21.58,24.77,19.76,16.82,16.83,311.2,14.76,26.52,749.0835,12.98,0.0740301,0.09534045,0.5495353
"2019-04-11 16:00:00",66820,"CKVY",13.83,41.3,40.24,41.3,39.58,46.34,50.73,45.55,0.409,22.28,23.74,21.09,16.8,16.91,305.7,10.97,25.65,708.6835,12.98,0.07303742,0.09598519,0.5095336
"2019-04-11 16:05:00",66821,"CKVY",13.83,40.13,40.73,41.68,40.13,48.67,51.38,45.07,0.41,22.96,24.75,21.3,16.12,16.72,308.1,17.49,23.24,721.4548,12.98,0.07303742,0.09598519,0.5095336
"2019-04-11 16:10:00",66822,"CKVY",13.83,40.87,40.75,42.11,39.7,45.1,52.96,42.97,0.391,22.74,24.8,20.37,14.17,14.98,322.1,16.04,18.41,725.2289,12.98,0.07303742,0.09598519,0.5095336
"2019-04-11 16:15:00",66823,"CKVY",13.83,40.69,40.96,41.37,40.38,43.49,45.38,40.5,0.375,19.96,21.49,18.32,14.45,14.11,309.1,13.57,24.77,759.8996,12.98,0.07766269,0.1001663,0.4675395
"2019-04-11 16:20:00",66824,"CKVY",13.82,40.87,41.29,41.92,40.69,43.59,47.57,42.25,0.378,21.12,22.72,19.83,14.96,14.58,307.2,13.23,24.77,737.6547,12.98,0.07766269,0.1001663,0.4675395
"2019-04-11 16:25:00",66825,"CKVY",13.82,41.3,41.08,41.74,40.44,47.02,47.37,41.84,0.415,21.3,22.88,19.58,16.69,15.89,316.3,12.56,25.43,735.2542,12.98,0.07766269,0.1001663,0.4675395
"2019-04-11 16:30:00",66826,"CKVY",13.82,39.08,41.31,42.29,39.08,53.41,53.41,43.83,0.432,22.53,24.07,21.39,15.88,16.32,329.1,27.22,26.3,751.9099,12.98,0.07763527,0.1010121,0.4242687
"2019-04-11 16:35:00",66827,"CKVY",13.82,37.23,38.17,39.88,37.1,57.39,57.39,50.76,0.432,22.93,25.13,22.13,14.67,15.26,351.2,14.25,19.51,685.5641,12.98,0.07763527,0.1010121,0.4242687
"2019-04-11 16:40:00",66828,"CKVY",13.82,38.71,37.93,38.83,36.67,52.38,60.27,50.59,0.418,23.32,24.74,21.84,13,13.84,350.6,18.27,15.78,554.7445,12.98,0.07763527,0.1010121,0.4242687
"2019-04-11 16:45:00",66829,"CKVY",13.82,38.65,38.62,39.08,38.15,56.43,57.73,49.46,0.449,22.69,24.96,21.04,12.32,12.56,318.8,18.95,24.11,417.4287,12.97,0.04160689,0.05787988,0.378723
"2019-04-11 16:50:00",66830,"CKVY",13.82,38.77,38.83,39.33,38.46,56.08,58.07,53.99,0.448,24.62,25.41,23.46,13.43,12.85,292.7,9.41,23.02,410.4545,12.97,0.04160689,0.05787988,0.378723
"2019-04-11 16:55:00",66831,"CKVY",13.82,38.96,38.93,39.7,38.15,51.83,57.53,50.21,0.417,23.67,25.33,22.15,14.39,13.94,292.7,8.38,22.58,489.2783,12.97,0.04160689,0.05787988,0.378723
"2019-04-11 17:00:00",66832,"CKVY",13.82,40.32,39.61,40.32,38.89,51.72,52.45,48.81,0.439,22.92,23.97,22.05,14.93,14.87,290.2,9.49,20.17,569.1851,12.97,0.06039161,0.07803641,0.3324368
"2019-04-11 17:05:00",66833,"CKVY",13.83,39.33,40.32,40.93,39.2,49.56,52.45,48.36,0.405,23.13,24.65,21.63,13.61,14.18,315.4,15.46,19.29,596.3148,12.97,0.06039161,0.07803641,0.3324368
"2019-04-11 17:10:00",66834,"CKVY",13.83,39.45,39.28,40.19,38.59,52.65,54.06,47.88,0.432,22.9,24.27,21.53,12.63,13.18,329.2,13.25,16.88,568.0181,12.97,0.06039161,0.07803641,0.3324368
"2019-04-11 17:15:00",66835,"CKVY",13.83,37.35,38.51,39.57,37.35,52.58,53.06,49.94,0.398,22.24,23.84,21.28,11.99,12.26,342.6,15.48,18.41,490.4141,12.97,0.04616098,0.06356398,0.2861744
"2019-04-11 17:20:00",66836,"CKVY",13.84,37.1,37.28,37.47,36.98,53.3,55.64,52.34,0.399,21.95,22.99,21.41,10.87,11.53,338.7,14.77,13.37,336.8656,12.97,0.04616098,0.06356398,0.2861744
"2019-04-11 17:25:00",66837,"CKVY",13.84,37.47,37.5,38.15,36.92,51.62,54.16,49.94,0.392,21.55,22.56,20.62,10.03,10.3,349.9,13.31,15.12,208.6822,12.97,0.04616098,0.06356398,0.2861744
"2019-04-11 17:30:00",66838,"CKVY",13.85,36.86,37.12,37.54,36.73,51.83,53.1,50.87,0.384,21.06,21.8,20.52,9.12,9.54,339.9,12.71,13.37,132.8801,12.97,0.02484786,0.03803637,0.2394737
"2019-04-11 17:35:00",66839,"CKVY",13.86,38.59,37.61,38.59,36.79,51.62,53.37,49.56,0.41,21.48,22.79,20.73,8.59,8.81,332.1,18.42,14.03,142.9342,12.97,0.02484786,0.03803637,0.2394737
"2019-04-11 17:40:00",66840,"CKVY",13.87,37.29,37.76,38.71,37.23,52.96,53.41,49.6,0.399,21.62,22.58,21.05,8.3,8.48,326.7,14.26,11.84,169.7255,12.97,0.02484786,0.03803637,0.2394737
"2019-04-11 17:45:00",66841,"CKVY",13.87,37.54,37.46,37.78,37.23,51.72,54.44,50.63,0.394,21.58,22.77,20.67,8.17,8.26,335.3,13.06,13.37,155.3906,12.97,0.02311385,0.03491658,0.1923278
"2019-04-11 17:50:00",66842,"CKVY",13.87,38.34,37.83,38.4,37.35,51.42,53.2,49.7,0.404,21.51,22.52,20.62,8.23,8.27,335.7,13.51,10.52,152.9009,12.97,0.02311385,0.03491658,0.1923278
"2019-04-11 17:55:00",66843,"CKVY",13.87,38.09,38.3,38.65,37.97,49.97,53.13,48.94,0.389,21.78,22.77,20.66,7.591,7.87,332.9,13.72,10.74,138.4441,12.97,0.02311385,0.03491658,0.1923278
"2019-04-11 18:00:00",66844,"CKVY",13.88,37.97,37.91,38.09,37.72,48.19,51.48,48.19,0.373,20.76,21.62,20.08,7.307,7.419,353.8,12.94,13.81,147.2058,12.97,0.01966567,0.03106015,0.1459708
"2019-04-11 18:05:00",66845,"CKVY",13.88,38.15,38.16,38.46,37.91,45.92,50.28,45.92,0.358,20.37,21.47,19.16,7.756,7.445,341.2,11.79,15.34,144.1919,12.97,0.01966567,0.03106015,0.1459708
"2019-04-11 18:10:00",66846,"CKVY",13.87,37.78,37.82,38.15,37.6,47.16,47.61,45.2,0.363,18.98,19.71,18.49,8.6,8.25,344.1,13.09,12.93,118.6419,12.97,0.01966567,0.03106015,0.1459708
"2019-04-11 18:15:00",66847,"CKVY",13.89,37.84,37.94,38.09,37.72,45.65,48.02,45.38,0.352,19.4,20.08,18.6,9.19,8.83,336.4,14.48,15.56,104.5584,12.97,0.01701529,0.02930993,0.1015327
"2019-04-11 18:20:00",66848,"CKVY",13.89,38.59,38.24,38.65,37.84,45.1,47.95,44.72,0.358,19.29,20.33,18.53,9.18,9.28,336.5,12.6,14.69,101.4478,12.97,0.01701529,0.02930993,0.1015327
"2019-04-11 18:25:00",66849,"CKVY",13.9,38.71,38.99,39.33,38.59,47.74,47.74,44,0.381,19.86,20.87,18.79,9.55,9.19,343.7,14.89,17.32,132.0226,12.97,0.01701529,0.02930993,0.1015327
"2019-04-11 18:30:00",66850,"CKVY",13.88,38.34,38.2,38.71,37.84,50.42,53.54,47.74,0.396,21.53,23.07,20.52,10.27,10.05,5.913,13.52,17.1,180.8387,12.97,0.02725571,0.04142408,0.06013647
"2019-04-11 18:35:00",66851,"CKVY",13.89,38.09,38.13,38.59,37.84,51.62,53.37,48.94,0.402,21.74,22.86,20.6,11.6,11.07,7.954,12.59,20.17,240.5023,12.97,0.02725571,0.04142408,0.06013647
"2019-04-11 18:40:00",66852,"CKVY",13.89,36.86,37.62,38.59,36.8,53.34,53.75,50.52,0.395,21.63,22.96,20.52,11.65,11.85,4.429,13.08,16,263.7085,12.97,0.02725571,0.04142408,0.06013647
"2019-04-11 18:45:00",66853,"CKVY",13.89,37.35,37.03,37.35,36.8,51.97,54.06,51.76,0.393,21.45,22.15,21.01,10.11,10.88,5.638,14.93,11.18,225.0294,12.97,0.0255217,0.03952728,0.02799861
"2019-04-11 18:50:00",66854,"CKVY",13.89,38.03,37.92,38.34,37.29,49.39,52.38,48.91,0.384,21.15,22.28,20.52,8.61,9.24,5.3,11.32,13.15,184.0684,12.97,0.0255217,0.03952728,0.02799861
"2019-04-11 18:55:00",66855,"CKVY",13.89,39.02,38.57,39.21,37.85,46.34,51.83,46.34,0.374,21.12,22.31,20.18,7.644,7.927,342.6,15.89,10.96,171.9847,12.97,0.0255217,0.03952728,0.02799861
"2019-04-11 19:00:00",66856,"CKVY",13.89,39.46,39.29,39.58,38.84,46.07,47.64,43.9,0.378,20.27,21.02,19.25,7.905,7.627,313.4,11.95,13.59,201.2545,12.97,0.02604273,0.03881723,0.01154807
"2019-04-11 19:05:00",66857,"CKVY",13.88,38.84,39.01,39.58,38.59,48.92,49.09,46.13,0.392,20.79,21.33,20.25,9,8.46,296.8,9.74,19.51,202.0504,12.97,0.02604273,0.03881723,0.01154807
"2019-04-11 19:10:00",66858,"CKVY",13.89,37.85,38.27,38.97,37.73,55.16,56.09,48.3,0.425,22.55,23.72,20.89,10.84,10.07,284.2,8.81,18.85,180.3376,12.97,0.02604273,0.03881723,0.01154807
"2019-04-11 19:15:00",66859,"CKVY",13.9,37.23,37.5,37.91,37.11,58.7,58.7,55.2,0.442,23.66,24.26,23.15,11.89,11.59,282.3,9.36,17.1,162.1316,12.97,0.009737943,0.01135309,0.003223297
"2019-04-11 19:20:00",66860,"CKVY",13.9,36.43,36.93,37.29,36.43,61.03,61.03,57.67,0.445,23.98,24.47,23.5,11.36,11.49,281.4,8.39,15.78,147.1658,12.97,0.009737943,0.01135309,0.003223297
"2019-04-11 19:25:00",66861,"CKVY",13.37,36.12,36.35,36.55,36.06,61.99,63.16,60.86,0.446,24.47,24.96,24.13,10.29,10.87,278.3,8.82,13.59,131.1323,12.96,0.009737943,0.01135309,0.003223297
"2019-04-11 19:30:00",66862,"CKVY",13.12,35.13,35.6,36.18,35.13,64.08,64.53,61.44,0.444,24.23,24.66,23.79,9.54,9.86,283.4,7.912,12.71,108.0501,12.96,0.006474845,0.007575404,3.804716E-05
"2019-04-11 19:35:00",66863,"CKVY",13.05,34.7,35.01,35.32,34.63,64.81,65.04,63.02,0.441,24.02,24.38,23.78,8.68,9.24,287,7.091,11.18,80.42905,12.97,0.006474845,0.007575404,3.804716E-05
"2019-04-11 19:40:00",66864,"CKVY",13.02,34.2,34.63,34.88,34.14,64.98,65.11,62.78,0.434,23.76,24.18,23.26,7.757,8.2,289.4,7.614,11.18,57.41703,12.96,0.006474845,0.007575404,3.804716E-05
"2019-04-11 19:45:00",66865,"CKVY",13,33.65,33.89,34.26,33.65,65.32,66.01,64.6,0.426,23.51,23.91,23.23,6.518,7.084,288.5,8.47,7.672,39.54326,12.96,0.003557944,0.004460077,2.5E-07
"2019-04-11 19:50:00",66866,"CKVY",12.99,33.46,33.53,33.77,33.28,67.35,67.35,65.12,0.436,23.56,23.81,23.14,5.737,6.052,289.7,8.95,7.672,26.55294,12.96,0.003557944,0.004460077,2.5E-07
"2019-04-11 19:55:00",66867,"CKVY",12.98,33.04,33.17,33.47,32.91,69.48,69.48,66.53,0.442,23.67,24.15,23.38,4.99,5.289,283.2,11.7,7.234,16.54005,12.96,0.003557944,0.004460077,2.5E-07
"2019-04-11 20:00:00",66868,"CKVY",12.97,32.98,32.88,33.1,32.73,70.85,71.61,69.45,0.45,24.46,24.8,24.01,5.645,5.191,268.7,8.63,10.74,11.05281,12.96,0.001051049,0.001651616,2.5E-07
"2019-04-11 20:05:00",66869,"CKVY",12.95,32.79,32.85,33.04,32.67,70.96,72.02,70.48,0.447,24.57,24.83,24.29,6.61,6.111,268.4,7.07,10.52,8.205669,12.96,0.001051049,0.001651616,2.5E-07
"2019-04-11 20:10:00",66870,"CKVY",12.95,32.36,32.57,32.79,32.3,72.1,72.17,70.96,0.447,24.45,24.64,24.28,7.373,7.068,273.6,7.58,9.43,5.517815,12.96,0.001051049,0.001651616,2.5E-07
"2019-04-11 20:15:00",66871,"CKVY",12.94,31.75,32.09,32.43,31.69,73.1,73.1,72.1,0.442,24.29,24.58,23.99,6.842,7.244,281.2,6.22,7.672,3.244524,12.96,0.001072189,0.001607629,2.5E-07
"2019-04-11 20:20:00",66872,"CKVY",12.94,31.13,31.47,31.81,31.07,74.23,74.3,73.06,0.438,24.04,24.21,23.84,5.243,6.111,300.4,12.37,5.699,1.539258,12.96,0.001072189,0.001607629,2.5E-07
"2019-04-11 20:25:00",66873,"CKVY",12.93,32.06,31.54,32.06,31.07,71.07,74.3,71.07,0.435,23.93,24.13,23.65,4.047,4.578,335.6,9,4.165,0.6606477,12.96,0.001072189,0.001607629,2.5E-07
"2019-04-11 20:30:00",66874,"CKVY",12.93,32.19,32.27,32.56,32,70.63,71.11,69.15,0.435,23.64,23.86,23.41,3.458,3.698,0.15,8.34,6.138,0.2581005,12.95,-0.000132532,0.0002096206,2.5E-07
"2019-04-11 20:35:00",66875,"CKVY",12.92,32.31,32.3,32.43,32.12,70.11,70.94,70.11,0.434,23.75,23.89,23.62,3.516,3.449,359.7,9.58,5.261,0.07096749,12.95,-0.000132532,0.0002096206,2.5E-07
"2019-04-11 20:40:00",66876,"CKVY",12.91,32.69,32.6,32.93,32.25,68.88,70.11,67.92,0.433,23.55,23.8,23.25,4.007,3.749,326.2,12.53,7.234,0.003879779,12.95,-0.000132532,0.0002096206,2.5E-07
"2019-04-11 20:45:00",66877,"CKVY",12.91,33.31,33.27,33.68,32.63,68.82,69.02,67.34,0.443,23.9,24.27,23.47,4.736,4.403,331.9,8.01,8.99,0,12.95,-0.0005339146,-0.0002532198,2.5E-07
"2019-04-11 20:50:00",66878,"CKVY",12.91,30.84,31.81,33.37,30.71,74.45,74.72,68.78,0.434,23.71,24.43,23.29,4.985,4.835,289.4,13.31,7.014,0,12.96,-0.0005339146,-0.0002532198,2.5E-07
"2019-04-11 20:55:00",66879,"CKVY",12.91,30.47,30.48,30.84,30.22,75.69,76.1,74.42,0.434,23.65,23.78,23.53,5.03,5.033,285.8,4.666,5.918,0,12.96,-0.0005339146,-0.0002532198,2.5E-07
"2019-04-11 21:00:00",66880,"CKVY",12.9,30.47,30.57,30.78,30.34,75.14,75.69,74.73,0.431,23.62,23.77,23.41,4.413,4.741,288.1,6.09,6.138,0,12.96,-0.0002628297,3.075995E-05,2.5E-07
"2019-04-11 21:05:00",66881,"CKVY",12.9,31.15,31.18,31.89,30.41,73.25,75.27,71.02,0.432,23.64,23.94,23.39,4.452,4.426,271.4,21.66,5.918,0,12.95,-0.0002628297,3.075995E-05,2.5E-07
"2019-04-11 21:10:00",66882,"CKVY",12.88,29.24,30.16,31.21,29.11,80.7,80.7,73.22,0.44,23.74,24.17,23.39,4.378,4.437,264.3,9.79,5.699,0,12.96,-0.0002628297,3.075995E-05,2.5E-07
"2019-04-11 21:15:00",66883,"CKVY",12.89,29.49,29.36,29.49,29.12,80.5,81.3,80.5,0.444,24.24,24.4,24.02,4.201,4.291,262.4,6.215,4.822,0,12.96,-0.0008257094,-0.0006839907,2.5E-07
"2019-04-11 21:20:00",66884,"CKVY",12.89,29.98,29.77,30.05,29.37,77.28,80.5,77.28,0.435,24.06,24.34,23.66,3.488,3.866,312.9,23.54,3.288,0,12.96,-0.0008257094,-0.0006839907,2.5E-07
"2019-04-11 21:25:00",66885,"CKVY",12.89,30.54,30.28,30.6,29.92,76.11,77.76,75.84,0.438,23.88,24.08,23.68,2.761,3.139,329.4,14.16,3.288,0,12.95,-0.0008257094,-0.0006839907,2.5E-07
"2019-04-11 21:30:00",66886,"CKVY",12.87,31.47,30.9,31.47,30.48,72.57,76.35,72.57,0.434,23.89,24.1,23.64,2.181,2.426,353.5,29.7,3.507,0,12.95,-0.001718522,-0.00185468,2.5E-07
"2019-04-11 21:35:00",66887,"CKVY",12.88,31.59,31.57,31.72,31.34,73.06,73.23,71.85,0.439,23.71,24.05,23.52,2.249,2.18,49.55,11.9,3.069,0,12.94,-0.001718522,-0.00185468,2.5E-07
"2019-04-11 21:40:00",66888,"CKVY",12.88,31.34,31.42,31.59,31.22,73.57,73.85,72.81,0.438,23.86,24.07,23.66,2.294,2.262,68.53,7.73,3.069,0,12.95,-0.001718522,-0.00185468,2.5E-07
"2019-04-11 21:45:00",66889,"CKVY",12.87,30.73,30.88,31.34,30.54,76.83,76.9,73.57,0.446,23.89,24.46,23.44,2.45,2.412,78.85,6.212,3.507,0,12.95,-0.002393317,-0.002814493,2.5E-07
"2019-04-11 21:50:00",66890,"CKVY",12.87,30.92,30.77,31.1,30.42,75.98,76.97,74.88,0.444,24.12,24.4,23.9,2.234,2.393,65.68,23.55,2.85,0,12.95,-0.002393317,-0.002814493,2.5E-07
"2019-04-11 21:55:00",66891,"CKVY",12.87,31.41,31.35,31.6,30.85,72.82,75.98,72.82,0.434,23.92,24.3,23.69,2.323,2.263,28.58,10.58,4.603,0,12.94,-0.002393317,-0.002814493,2.5E-07
"2019-04-11 22:00:00",66892,"CKVY",12.86,31.29,31.35,31.6,31.11,73.17,73.44,72.62,0.434,23.73,23.87,23.58,2.442,2.299,330.7,17.15,4.822,0,12.96,-0.002390077,-0.002809308,2.5E-07
"2019-04-11 22:05:00",66893,"CKVY",12.86,31.73,31.74,32.1,31.23,71.38,73.14,70.63,0.431,23.62,23.82,23.4,2.935,2.669,302.9,15.5,4.822,0,12.95,-0.002390077,-0.002809308,2.5E-07
"2019-04-11 22:10:00",66894,"CKVY",12.86,31.98,32,32.16,31.73,70.08,71.45,69.87,0.428,23.42,23.64,23.23,2.65,2.792,298.5,19.43,3.507,0,12.97,-0.002390077,-0.002809308,2.5E-07
"2019-04-11 22:15:00",66895,"CKVY",12.86,30.92,31.79,32.28,30.86,73.72,73.75,68.98,0.431,23.25,23.57,22.99,2.469,2.577,312.3,13.97,3.288,0,12.97,-0.001796346,-0.001950523,2.5E-07
"2019-04-11 22:20:00",66896,"CKVY",12.86,30.61,30.73,30.92,30.49,74.75,75.2,73.72,0.432,23.62,23.82,23.4,2.323,2.369,312.7,9.82,3.507,0,12.97,-0.001796346,-0.001950523,2.5E-07
"2019-04-11 22:25:00",66897,"CKVY",12.85,29.75,29.97,30.55,29.63,77.47,77.5,74.72,0.432,23.34,23.63,23,2.595,2.471,320.2,10.7,3.507,0,12.97,-0.001796346,-0.001950523,2.5E-07
"2019-04-11 22:30:00",66898,"CKVY",12.84,29.19,29.32,29.75,29.01,78.88,79.01,77.29,0.43,23.42,23.68,22.94,2.39,2.553,319.7,17.29,2.85,0,12.97,-0.002290074,-0.002670186,2.5E-07
"2019-04-11 22:35:00",66899,"CKVY",12.85,28.27,28.67,29.26,28.15,81.6,81.6,78.77,0.428,23.2,23.56,22.79,2.388,2.363,291.2,10.41,3.726,0,12.97,-0.002290074,-0.002670186,2.5E-07
"2019-04-11 22:40:00",66900,"CKVY",12.85,28.34,28.28,28.46,27.96,82.6,82.9,81.4,0.434,23.56,23.91,23.1,2.447,2.424,265.9,4.235,3.507,0,12.97,-0.002290074,-0.002670186,2.5E-07
"2019-04-11 22:45:00",66901,"CKVY",12.84,29.27,28.87,29.39,28.28,79.02,82.6,79.02,0.432,23.71,23.87,23.46,2.597,2.494,286.1,5.213,2.63,0,12.97,-0.002515958,-0.003004242,2.5E-07
"2019-04-11 22:50:00",66902,"CKVY",12.84,28.52,28.77,29.33,28.4,81.4,81.4,78.99,0.431,23.46,23.64,23.2,2.382,2.515,305.6,8.52,2.63,0,12.96,-0.002515958,-0.003004242,2.5E-07
"2019-04-11 22:55:00",66903,"CKVY",12.84,28.34,28.52,28.65,28.28,82.6,82.6,81.3,0.435,23.61,23.78,23.41,2.162,2.275,323.6,12.84,2.85,0,12.95,-0.002515958,-0.003004242,2.5E-07
"2019-04-11 23:00:00",66904,"CKVY",12.83,28.77,28.63,28.96,28.28,81.2,82.8,80.8,0.435,23.76,23.89,23.63,2.145,2.146,11.91,16.86,3.069,0,12.94,-0.002640052,-0.003189434,2.5E-07
"2019-04-11 23:05:00",66905,"CKVY",12.83,29.02,28.81,29.08,28.65,81.5,82,81.2,0.441,23.94,24.18,23.7,2.139,2.168,19.09,12.12,3.069,0,12.94,-0.002640052,-0.003189434,2.5E-07
"2019-04-11 23:10:00",66906,"CKVY",12.83,29.02,29.1,29.27,28.9,81.5,81.6,80.7,0.441,24.05,24.22,23.89,1.961,2.039,7.942,11.32,2.411,0,12.94,-0.002640052,-0.003189434,2.5E-07
"2019-04-11 23:15:00",66907,"CKVY",12.83,27.42,28.47,29.21,27.42,86.2,86.2,81.1,0.437,23.83,24.22,23.45,1.942,1.849,114.3,68.39,4.165,0,12.97,-0.002966806,-0.003689921,2.5E-07
"2019-04-11 23:20:00",66908,"CKVY",12.83,26.92,27.13,27.48,26.92,89.9,89.9,86.2,0.446,24.11,24.46,23.74,2.569,2.267,158.5,5.888,4.822,0,12.96,-0.002966806,-0.003689921,2.5E-07
"2019-04-11 23:25:00",66909,"CKVY",12.82,26.55,26.64,26.99,26.43,91.9,91.9,89.9,0.449,24.36,24.52,24.2,3.323,2.933,155.3,4.571,5.48,0,12.96,-0.002966806,-0.003689921,2.5E-07
"2019-04-11 23:30:00",66910,"CKVY",12.82,26.3,26.48,26.61,26.3,92.9,93.1,91.9,0.449,24.65,24.81,24.4,3.795,3.702,159.6,7.296,5.042,0,12.95,-0.002597983,-0.003088727,2.5E-07
"2019-04-11 23:35:00",66911,"CKVY",12.82,26.49,26.36,26.55,26.18,92.6,93.1,92.4,0.452,24.53,24.73,24.39,3.354,3.574,159.5,11.85,3.946,0,12.96,-0.002597983,-0.003088727,2.5E-07
"2019-04-11 23:40:00",66912,"CKVY",12.82,26.31,26.42,26.68,26.12,92.9,93.1,92.7,0.45,24.65,24.88,24.39,3.028,3.16,106,14.26,3.946,0,12.96,-0.002597983,-0.003088727,2.5E-07
"2019-04-11 23:45:00",66913,"CKVY",12.82,26.49,26.37,26.56,26.12,92.3,92.9,92.3,0.45,24.51,24.7,24.35,2.597,2.844,100.1,2.753,3.726,0,12.94,-0.002586532,-0.003057809,2.5E-07
"2019-04-11 23:50:00",66914,"CKVY",12.81,26.31,26.51,26.74,26.19,91.2,92.4,91.1,0.441,24.39,24.69,23.95,1.959,2.269,82.2,20.56,1.973,0,12.94,-0.002586532,-0.003057809,2.5E-07
"2019-04-11 23:55:00",66915,"CKVY",12.81,26.74,26.59,26.87,26.25,90.7,91.6,90.7,0.447,24.37,24.57,24.01,1.203,1.615,85.2,42.67,1.534,0,12.94,-0.002586532,-0.003057809,2.5E-07
"2019-04-12 00:00:00",66916,"CKVY",12.81,27.05,26.86,27.05,26.62,89.7,91.2,89.7,0.447,24.5,24.72,24.31,1.093,1.047,197.8,12.98,2.85,0,12.94,-0.003562212,-0.004650391,2.5E-07
"2019-04-12 00:05:00",66917,"CKVY",12.79,27.3,27.23,27.42,26.99,88.8,89.7,88.8,0.448,24.49,24.69,24.31,1.352,1.234,187.3,10.28,2.63,0,12.94,-0.003562212,-0.004650391,2.5E-07
"2019-04-12 00:10:00",66918,"CKVY",12.79,27.55,27.37,27.55,27.18,87.7,88.8,87.7,0.447,24.32,24.45,24.17,1.386,1.367,164,26.7,1.315,0,12.94,-0.003562212,-0.004650391,2.5E-07
"2019-04-12 00:15:00",66919,"CKVY",12.79,27.55,27.52,27.67,27.42,88.8,89,87.6,0.452,24.56,24.84,24.24,1.085,1.262,166,11.72,1.534,0,12.94,-0.003881365,-0.00522443,2.5E-07
"2019-04-12 00:20:00",66920,"CKVY",12.78,27.86,27.65,27.92,27.42,91.6,91.6,88.7,0.473,25.04,25.79,24.55,1.264,1.104,166.4,8.84,3.288,0,12.95,-0.003881365,-0.00522443,2.5E-07
"2019-04-12 00:25:00",66921,"CKVY",12.79,28.29,28.15,28.35,27.79,91.4,92.1,91.4,0.48,26.09,26.3,25.66,1.874,1.566,135.8,5.43,3.507,0,12.95,-0.003881365,-0.00522443,2.5E-07
"2019-04-12 00:30:00",66922,"CKVY",12.79,28.29,28.31,28.41,28.17,92,92,90.2,0.483,26,26.31,25.8,2.482,2.2,129,5.09,3.507,0,12.95,-0.003699043,-0.004848599,2.5E-07
"2019-04-12 00:35:00",66923,"CKVY",12.79,28.41,28.32,28.54,28.17,91.8,92.2,91.4,0.485,26.25,26.47,26.05,2.986,2.777,114.4,5.936,4.384,0,12.95,-0.003699043,-0.004848599,2.5E-07
"2019-04-12 00:40:00",66924,"CKVY",12.79,28.66,28.57,28.78,28.29,91.8,92.2,91.4,0.489,26.5,26.74,26.2,3.211,3.1,109.1,4.054,3.946,0,12.95,-0.003699043,-0.004848599,2.5E-07
"2019-04-12 00:45:00",66925,"CKVY",12.79,28.91,28.77,28.91,28.6,90.3,91.8,90.1,0.487,26.41,26.7,26.17,3.578,3.356,105,5.145,5.042,0,12.95,-0.002723581,-0.003239893,2.5E-07
"2019-04-12 00:50:00",66926,"CKVY",12.78,28.78,28.82,28.91,28.72,91.1,91.2,89.9,0.488,26.38,26.61,26.2,3.929,3.795,111.4,4.304,5.699,0,12.96,-0.002723581,-0.003239893,2.5E-07
"2019-04-12 00:55:00",66927,"CKVY",12.78,28.6,28.7,28.85,28.54,91.8,91.8,90.7,0.488,26.46,26.65,26.26,4.067,4.035,113.7,5.101,4.822,0,12.97,-0.002723581,-0.003239893,2.5E-07
"2019-04-12 01:00:00",66928,"CKVY",12.78,28.66,28.62,28.72,28.54,92,92,91.5,0.49,26.52,26.68,26.38,3.791,4.003,116.7,4.975,4.165,0,12.96,-0.002251964,-0.002558083,2.5E-07
"2019-04-12 01:05:00",66929,"CKVY",12.78,28.85,28.71,28.91,28.48,91.6,92.2,91.5,0.492,26.63,26.9,26.4,3.116,3.38,126.9,7.236,3.946,0,12.95,-0.002251964,-0.002558083,2.5E-07
"2019-04-12 01:10:00",66930,"CKVY",12.78,29.03,28.98,29.09,28.78,90.1,91.7,90,0.488,26.65,26.83,26.35,2.937,2.995,106.3,7.503,3.946,0,12.95,-0.002251964,-0.002558083,2.5E-07
"2019-04-12 01:15:00",66931,"CKVY",12.77,29.03,29.04,29.15,28.91,90.4,90.4,89.3,0.489,26.46,26.67,26.17,2.747,2.836,116.2,9.52,3.507,0,12.95,-0.002708106,-0.003217122,2.5E-07
"2019-04-12 01:20:00",66932,"CKVY",12.77,29.09,29.03,29.15,28.91,89.3,91,89.3,0.485,26.57,26.84,26.23,2.585,2.688,131,5.782,2.85,0,12.96,-0.002708106,-0.003217122,2.5E-07
"2019-04-12 01:25:00",66933,"CKVY",12.77,28.91,29.05,29.15,28.85,89.5,90,89.1,0.482,26.37,26.56,26.15,2.31,2.414,152.4,8.43,3.507,0,12.97,-0.002708106,-0.003217122,2.5E-07
"2019-04-12 01:30:00",66934,"CKVY",12.77,28.85,28.95,29.15,28.78,88.8,89.7,88.7,0.477,26.12,26.37,25.88,2.286,2.299,174,4.266,3.507,0,12.97,-0.003035193,-0.003729362,2.5E-07
"2019-04-12 01:35:00",66935,"CKVY",12.77,28.78,28.85,28.97,28.72,89.2,89.5,88.6,0.478,26.03,26.19,25.84,2.045,2.185,165.9,8.19,2.192,0,12.97,-0.003035193,-0.003729362,2.5E-07
"2019-04-12 01:40:00",66936,"CKVY",12.76,28.78,28.8,28.91,28.72,90,90,89.1,0.483,26.1,26.27,25.91,1.575,1.845,152.9,16.01,1.754,0,12.97,-0.003035193,-0.003729362,2.5E-07
"2019-04-12 01:45:00",66937,"CKVY",12.75,28.66,28.73,28.85,28.6,90.2,90.3,90,0.481,26.19,26.3,26.06,0.877,1.183,144,7.17,1.096,0,12.98,-0.003605001,-0.004675043,2.5E-07
"2019-04-12 01:50:00",66938,"CKVY",12.75,28.54,28.61,28.78,28.47,91.7,91.8,90.2,0.487,26.31,26.55,26.06,0.698,0.769,188.9,18.94,1.754,0,12.98,-0.003605001,-0.004675043,2.5E-07
"2019-04-12 01:55:00",66939,"CKVY",12.75,28.41,28.53,28.66,28.41,92.2,92.2,91.7,0.487,26.51,26.66,26.38,0.666,0.644,194.8,16.22,1.534,0,12.98,-0.003605001,-0.004675043,2.5E-07
"2019-04-12 02:00:00",66940,"CKVY",12.75,28.16,28.33,28.54,28.16,94,94,92.1,0.491,26.52,26.77,26.34,1.004,0.827,146.4,22.34,1.973,0,12.97,-0.004693059,-0.006732469,2.5E-07
"2019-04-12 02:05:00",66941,"CKVY",12.74,28.1,28.11,28.29,27.92,93.8,94.6,93.8,0.489,26.69,26.93,26.5,1.481,1.241,86.2,11.07,2.85,0,12.95,-0.004693059,-0.006732469,2.5E-07
"2019-04-12 02:10:00",66942,"CKVY",12.74,28.54,28.28,28.54,28.04,93.7,94.2,93.4,0.497,26.73,26.98,26.37,1.954,1.751,100.3,10.28,2.85,0,12.95,-0.004693059,-0.006732469,2.5E-07
"2019-04-12 02:15:00",66943,"CKVY",12.73,28.85,28.68,28.91,28.47,93.1,93.8,92.6,0.5,26.91,27.17,26.71,2.07,2.042,90.7,8.8,2.63,0,12.95,-0.003801281,-0.004985063,2.5E-07
"2019-04-12 02:20:00",66944,"CKVY",12.74,28.66,28.82,28.97,28.66,89.5,93.1,89.5,0.477,26.64,27.17,25.97,2.058,2.05,92.5,10.39,3.288,0,12.95,-0.003801281,-0.004985063,2.5E-07
"2019-04-12 02:25:00",66945,"CKVY",12.73,28.41,28.65,28.78,28.41,89.9,90,89.5,0.475,26.01,26.17,25.83,2.09,2.09,81.2,4.352,3.069,0,12.97,-0.003801281,-0.004985063,2.5E-07
"2019-04-12 02:30:00",66946,"CKVY",12.73,28.6,28.44,28.6,28.29,90.3,90.6,89.9,0.48,25.97,26.12,25.78,2.409,2.204,77.82,3.877,3.946,0,12.97,-0.003319938,-0.004187707,2.5E-07
"2019-04-12 02:35:00",66947,"CKVY",12.73,28.54,28.55,28.66,28.47,89.8,90.3,89.4,0.476,25.94,26.14,25.77,2.401,2.497,96.8,11.24,3.507,0,12.97,-0.003319938,-0.004187707,2.5E-07
"2019-04-12 02:40:00",66948,"CKVY",12.73,28.54,28.55,28.72,28.41,88.7,89.8,88.7,0.471,25.77,25.98,25.56,2.24,2.274,93.2,9.8,2.63,0,12.97,-0.003319938,-0.004187707,2.5E-07
"2019-04-12 02:45:00",66949,"CKVY",12.72,28.04,28.18,28.6,27.92,89.6,89.7,88,0.466,25.23,25.7,24.88,2.187,2.235,86.2,7.679,3.507,0,12.97,-0.003058468,-0.003782708,2.5E-07
"2019-04-12 02:50:00",66950,"CKVY",12.72,28.35,28.2,28.54,27.92,90.5,91.6,89.7,0.476,25.91,26.23,25.31,2.554,2.228,102.8,6.103,4.822,0,12.97,-0.003058468,-0.003782708,2.5E-07
"2019-04-12 02:55:00",66951,"CKVY",12.71,28.29,28.38,28.54,28.23,89.2,90.4,88,0.468,25.53,26.01,25.16,3.407,3.027,92,6.062,5.918,0,12.95,-0.003058468,-0.003782708,2.5E-07
"2019-04-12 03:00:00",66952,"CKVY",12.72,28.04,28.1,28.29,27.92,91.1,91.1,89.2,0.473,25.6,25.83,25.39,3.606,3.55,84.8,5.648,4.384,0,12.95,-0.002685646,-0.003201749,2.5E-07
"2019-04-12 03:05:00",66953,"CKVY",12.7,28.47,28.27,28.54,27.92,92.2,92.9,91,0.488,26.28,26.73,25.7,3.551,3.587,104.2,13.21,4.822,0,12.95,-0.002685646,-0.003201749,2.5E-07
"2019-04-12 03:10:00",66954,"CKVY",12.7,28.72,28.65,28.78,28.47,90.7,92.2,90.6,0.485,26.4,26.61,26.2,3.02,3.323,109.7,5.475,4.384,0,12.96,-0.002685646,-0.003201749,2.5E-07
"2019-04-12 03:15:00",66955,"CKVY",12.7,28.78,28.82,28.91,28.66,92,92.3,90.6,0.493,26.7,26.96,26.27,2.274,2.641,95.8,11.11,1.754,0,12.96,-0.002675732,-0.003166273,2.5E-07
"2019-04-12 03:20:00",66956,"CKVY",12.69,28.78,28.78,28.91,28.66,91.2,92,91.1,0.489,26.6,26.83,26.39,1.532,1.968,127.3,19.45,1.534,0,12.96,-0.002675732,-0.003166273,2.5E-07
"2019-04-12 03:25:00",66957,"CKVY",12.69,28.78,28.7,28.78,28.54,91.9,91.9,91.1,0.492,26.5,26.72,26.34,0.807,1.103,147.6,15.64,1.096,0,12.96,-0.002675732,-0.003166273,2.5E-07
"2019-04-12 03:30:00",66958,"CKVY",12.69,28.6,28.64,28.78,28.54,93.7,93.7,91.9,0.498,26.79,27.11,26.53,0.582,0.697,147.2,9.36,1.096,0,12.96,-0.00414739,-0.00563283,2.5E-07
"2019-04-12 03:35:00",66959,"CKVY",12.68,28.66,28.65,28.78,28.54,94.2,94.3,93.7,0.502,27.17,27.33,27.01,0.277,0.427,136.5,0.044,0,0,12.96,-0.00414739,-0.00563283,2.5E-07
"2019-04-12 03:40:00",66960,"CKVY",12.69,28.41,28.57,28.78,28.35,95.8,95.8,94.2,0.506,27.29,27.45,27.14,0.081,0.187,173.6,27.45,0.438,0,12.97,-0.00414739,-0.00563283,2.5E-07
"2019-04-12 03:45:00",66961,"CKVY",12.68,28.29,28.4,28.54,28.29,97.3,97.3,95.8,0.511,27.55,27.74,27.34,0.002,0.014,194.7,0.125,0,0,12.97,-0.005414992,-0.008368256,2.5E-07
"2019-04-12 03:50:00",66962,"CKVY",12.68,28.29,28.33,28.41,28.23,98.4,98.4,97.3,0.516,27.8,27.99,27.55,0.002,0.002,194.7,0.126,0,0,12.98,-0.005414992,-0.008368256,2.5E-07
"2019-04-12 03:55:00",66963,"CKVY",12.66,28.23,28.3,28.41,28.16,99.5,99.5,98.3,0.521,28.02,28.2,27.84,0,0.001,194.7,0.041,0,0,12.98,-0.005414992,-0.008368256,2.5E-07
"2019-04-12 04:00:00",66964,"CKVY",12.67,28.04,28.16,28.35,28.04,100.1,100.2,99.4,0.521,28.15,28.26,28.05,0.2,0.079,345.5,4.027,1.315,0,12.99,-0.005604506,-0.008925612,2.5E-07
"2019-04-12 04:05:00",66965,"CKVY",12.66,27.98,28.02,28.17,27.86,100.1,100.2,100,0.519,28.05,28.2,27.87,0.459,0.341,17.45,9.21,1.315,0,13,-0.005604506,-0.008925612,2.5E-07
"2019-04-12 04:10:00",66966,"CKVY",12.66,28.04,28.03,28.17,27.92,100.1,100.2,100.1,0.521,28.06,28.2,27.93,0.751,0.607,24.54,0.079,1.315,0,13,-0.005604506,-0.008925612,2.5E-07
"2019-04-12 04:15:00",66967,"CKVY",12.66,28.1,28.07,28.17,27.92,100.1,100.2,100.1,0.522,28.09,28.2,27.93,0.841,0.821,33.49,16.47,1.315,0,13,-0.004933537,-0.007242267,2.5E-07
"2019-04-12 04:20:00",66968,"CKVY",12.66,28.29,28.2,28.35,27.98,100.1,100.2,100,0.526,28.22,28.39,27.99,0.9,0.859,54.71,7.696,1.534,0,12.99,-0.004933537,-0.007242267,2.5E-07
"2019-04-12 04:25:00",66969,"CKVY",12.65,28.35,28.3,28.41,28.16,100.1,100.2,100.1,0.527,28.33,28.45,28.18,0.94,0.895,52.75,8.34,1.754,0,13,-0.004933537,-0.007242267,2.5E-07
"2019-04-12 04:30:00",66970,"CKVY",12.65,27.92,28.17,28.41,27.79,100.1,100.2,100.1,0.518,28.2,28.45,27.82,1.689,1.228,89.5,9.58,5.042,0,12.99,-0.004581284,-0.006430817,2.5E-07
"2019-04-12 04:35:00",66971,"CKVY",12.65,27.92,27.93,28.04,27.79,100.1,100.2,100.1,0.518,27.96,28.09,27.83,2.598,2.153,96.8,9.44,5.261,0,12.99,-0.004581284,-0.006430817,2.5E-07
"2019-04-12 04:40:00",66972,"CKVY",12.65,28.04,28.06,28.23,27.86,100.1,100.2,100.1,0.52,28.09,28.28,27.88,3.343,3.017,91.5,12.1,4.384,0,12.98,-0.004581284,-0.006430817,2.5E-07
"2019-04-12 04:45:00",66973,"CKVY",12.65,28.16,28.09,28.29,27.92,100.1,100.2,100.1,0.523,28.12,28.32,27.95,2.895,3.245,94.9,11.57,3.069,0,12.98,-0.003411188,-0.004213715,2.5E-07
"2019-04-12 04:50:00",66974,"CKVY",12.64,28.1,28.17,28.29,27.98,100.1,100.2,100,0.522,28.2,28.34,28.01,2.365,2.626,100.2,12.2,3.288,0,13,-0.003411188,-0.004213715,2.5E-07
"2019-04-12 04:55:00",66975,"CKVY",12.64,28.04,28.04,28.23,27.92,100.1,100.2,100.1,0.521,28.07,28.26,27.93,1.9,2.114,88.1,7.545,2.63,0,13,-0.003411188,-0.004213715,2.5E-07
"2019-04-12 05:00:00",66976,"CKVY",12.63,27.79,27.92,28.04,27.79,100.2,100.2,100.1,0.515,27.95,28.08,27.81,1.808,1.825,95.2,10.04,2.411,0,13,-0.003731243,-0.004767329,2.5E-07
"2019-04-12 05:05:00",66977,"CKVY",12.64,27.73,27.8,27.92,27.67,100.1,100.2,100,0.514,27.83,27.95,27.69,1.761,1.731,66.44,10,3.507,0,13,-0.003731243,-0.004767329,2.5E-07
"2019-04-12 05:10:00",66978,"CKVY",12.63,27.48,27.64,27.79,27.42,100.1,100.2,100.1,0.509,27.67,27.84,27.44,1.676,1.778,66.27,10.12,3.288,0,13,-0.003731243,-0.004767329,2.5E-07
"2019-04-12 05:15:00",66979,"CKVY",12.63,27.24,27.34,27.55,27.18,100.1,100.2,100.1,0.504,27.37,27.58,27.2,1.178,1.412,70.6,0.024,0,0,13,-0.00402529,-0.005333847,2.5E-07
"2019-04-12 05:20:00",66980,"CKVY",12.63,26.43,27.12,27.36,26.37,100.1,100.2,100,0.487,27.15,27.4,26.39,0.781,0.944,43.88,79.49,2.85,0,12.99,-0.00402529,-0.005333847,2.5E-07
"2019-04-12 05:25:00",66981,"CKVY",12.61,26.43,26.31,26.62,26.06,100.2,100.2,100.1,0.487,26.34,26.64,26.08,0.701,0.709,276.2,10.18,2.411,0,12.98,-0.00402529,-0.005333847,2.5E-07
"2019-04-12 05:30:00",66982,"CKVY",12.62,26.49,26.49,26.68,26.31,100.1,100.2,100.1,0.488,26.51,26.72,26.32,1.061,0.905,246,17.29,1.534,0,12.98,-0.004531359,-0.006440012,2.5E-07
"2019-04-12 05:35:00",66983,"CKVY",12.62,26.56,26.56,26.68,26.37,100.1,100.2,100.1,0.489,26.59,26.72,26.39,1.296,1.189,222,14.93,3.069,0,12.98,-0.004531359,-0.006440012,2.5E-07
"2019-04-12 05:40:00",66984,"CKVY",12.62,26.74,26.6,26.8,26.43,100.2,100.2,100.1,0.494,26.63,26.83,26.45,1.676,1.48,226.9,14.5,3.288,0,12.98,-0.004531359,-0.006440012,2.5E-07
"2019-04-12 05:45:00",66985,"CKVY",12.61,26.8,26.76,26.87,26.62,100.1,100.2,100.1,0.495,26.79,26.9,26.64,2.14,1.841,258.3,7.818,3.507,0,12.98,-0.004022819,-0.005379307,0.001981769
"2019-04-12 05:50:00",66986,"CKVY",12.62,26.93,26.89,26.99,26.74,100.1,100.2,100,0.497,26.92,27.04,26.76,2.556,2.447,267.2,5.38,3.507,0,12.98,-0.004022819,-0.005379307,0.001981769
"2019-04-12 05:55:00",66987,"CKVY",12.61,26.99,26.96,27.05,26.8,100.1,100.2,100.1,0.498,26.99,27.1,26.83,2.596,2.516,279,9.62,3.726,0,12.98,-0.004022819,-0.005379307,0.001981769
"2019-04-12 06:00:00",66988,"CKVY",12.61,27.24,27.12,27.3,26.87,100.1,100.2,100.1,0.503,27.15,27.34,26.9,2.538,2.651,272.6,6.134,3.288,0,12.98,-0.003445432,-0.0043056,0.00905198
"2019-04-12 06:05:00",66989,"CKVY",12.61,27.3,27.27,27.36,27.11,100.1,100.2,100.1,0.505,27.3,27.39,27.14,1.946,2.244,289.2,7.605,1.534,0,12.98,-0.003445432,-0.0043056,0.00905198
"2019-04-12 06:10:00",66990,"CKVY",12.6,27.55,27.39,27.55,27.18,100.1,100.2,100.1,0.51,27.42,27.59,27.21,1.117,1.556,291.5,6.872,0.877,0,12.98,-0.003445432,-0.0043056,0.00905198
"2019-04-12 06:15:00",66991,"CKVY",12.6,27.67,27.52,27.67,27.36,100.1,100.2,100.1,0.513,27.55,27.7,27.39,0.35,0.693,278.3,0.082,0,0,12.98,0.0001067184,0.0001082363,0.02251784
"2019-04-12 06:20:00",66992,"CKVY",12.59,27.79,27.64,27.79,27.48,100.1,100.2,100.1,0.515,27.67,27.82,27.5,0.038,0.164,278.3,0.105,0,0,12.98,0.0001067184,0.0001082363,0.02251784
"2019-04-12 06:25:00",66993,"CKVY",12.59,27.67,27.65,27.73,27.55,100.1,100.2,100.1,0.513,27.68,27.77,27.56,0.066,0.033,261.1,44.77,1.315,0,12.98,0.0001067184,0.0001082363,0.02251784
"2019-04-12 06:30:00",66994,"CKVY",12.6,27.67,27.58,27.73,27.48,100.1,100.2,100.1,0.513,27.61,27.76,27.52,0.267,0.211,167.3,0.034,1.315,9.501287E-06,12.99,0.0001232362,0.0001308962,0.0505105
"2019-04-12 06:35:00",66995,"CKVY",12.6,27.67,27.62,27.73,27.42,100.1,100.2,100,0.513,27.65,27.77,27.45,0.489,0.321,106.1,52.99,1.973,0.03181569,12.98,0.0001232362,0.0001308962,0.0505105
"2019-04-12 06:40:00",66996,"CKVY",12.59,27.73,27.72,27.79,27.55,100.1,100.2,100.1,0.514,27.75,27.84,27.57,1.125,0.816,54.58,10.16,2.63,0.1580537,12.98,0.0001232362,0.0001308962,0.0505105
"2019-04-12 06:45:00",66997,"CKVY",12.6,27.61,27.66,27.79,27.48,100.1,100.2,100.1,0.511,27.69,27.82,27.52,1.562,1.324,38.84,17.61,2.411,0.4532762,12.98,0.0001846964,0.0001937051,0.0898971
"2019-04-12 06:50:00",66998,"CKVY",12.59,27.55,27.67,27.79,27.55,100.1,100.2,100,0.51,27.7,27.83,27.56,1.899,1.791,4.887,14.03,2.192,1.043025,12.98,0.0001846964,0.0001937051,0.0898971
"2019-04-12 06:55:00",66999,"CKVY",12.6,27.24,27.58,27.79,27.24,99,100.2,99,0.498,27.56,27.82,26.98,1.997,1.92,344.6,5.581,3.288,2.097211,12.98,0.0001846964,0.0001937051,0.0898971
"2019-04-12 07:00:00",67000,"CKVY",12.59,27.05,27.18,27.42,26.99,98.2,99,98.1,0.49,26.8,27.16,26.55,2.101,2.025,354,8.08,3.069,3.849672,13,0.0006402712,0.0007060277,0.1335087
"2019-04-12 07:05:00",67001,"CKVY",12.6,26.93,26.96,27.18,26.74,98,98.2,98,0.487,26.5,26.73,26.24,2.107,2.136,3.151,7.686,2.85,7.366298,13,0.0006402712,0.0007060277,0.1335087
"2019-04-12 07:10:00",67002,"CKVY",12.6,27.05,26.92,27.05,26.74,99.1,99.2,98,0.495,26.56,26.85,26.29,2.121,2.133,359,7.336,3.507,12.75711,12.99,0.0006402712,0.0007060277,0.1335087
"2019-04-12 07:15:00",67003,"CKVY",12.59,27.05,27.1,27.24,26.93,99.5,99.7,99.1,0.496,26.96,27.14,26.72,2.46,2.231,9.26,6.963,5.48,16.68711,12.98,0.001861106,0.002051456,0.1793613
"2019-04-12 07:20:00",67004,"CKVY",12.6,27.18,27.09,27.18,26.87,99.7,99.8,99,0.5,26.95,27.12,26.68,3.159,2.795,17.22,5.782,5.261,18.46258,12.98,0.001861106,0.002051456,0.1793613
"2019-04-12 07:25:00",67005,"CKVY",12.6,27.18,27.16,27.3,26.99,99.5,99.8,99.4,0.499,27.07,27.2,26.9,3.6,3.398,19.28,7.25,5.042,19.86115,12.98,0.001861106,0.002051456,0.1793613
"2019-04-12 07:30:00",67006,"CKVY",12.6,27.42,27.24,27.42,27.11,99.8,99.8,99.3,0.506,27.1,27.37,26.94,3.622,3.681,16.88,6.428,4.165,24.64265,12.98,0.002609633,0.002808824,0.2259048
"2019-04-12 07:35:00",67007,"CKVY",12.61,27.67,27.49,27.67,27.3,100.1,100.1,99.7,0.512,27.48,27.7,27.24,3.177,3.418,16.67,7.43,3.507,32.63451,12.98,0.002609633,0.002808824,0.2259048
"2019-04-12 07:40:00",67008,"CKVY",12.62,27.79,27.69,27.79,27.55,100,100.1,99.8,0.514,27.68,27.82,27.51,2.716,2.96,13.4,6.479,3.288,40.90196,12.99,0.002609633,0.002808824,0.2259048
"2019-04-12 07:45:00",67009,"CKVY",12.62,27.79,27.79,27.92,27.67,100,100.2,99.9,0.515,27.8,27.95,27.65,2.447,2.576,6.967,10.22,3.726,47.17169,12.99,0.004525365,0.004804311,0.2725472
"2019-04-12 07:50:00",67010,"CKVY",12.62,27.55,27.68,27.86,27.49,99.3,100.1,99.3,0.506,27.59,27.84,27.37,2.735,2.542,20.2,6.443,4.384,48.89381,12.99,0.004525365,0.004804311,0.2725472
"2019-04-12 07:55:00",67011,"CKVY",12.63,27.61,27.6,27.79,27.42,98.6,99.4,98.6,0.503,27.37,27.63,27.18,2.915,2.828,20.28,6.952,4.384,49.77738,12.99,0.004525365,0.004804311,0.2725472
"2019-04-12 08:00:00",67012,"CKVY",12.62,27.61,27.59,27.67,27.48,97.5,98.6,97.4,0.498,27.06,27.31,26.9,2.976,2.983,23.98,8.46,4.165,49.36275,13,0.004597121,0.0049617,0.3193092
"2019-04-12 08:05:00",67013,"CKVY",12.62,27.86,27.66,27.92,27.48,98,98,96.8,0.506,26.99,27.43,26.71,2.664,2.832,13.17,10.13,3.288,48.53881,13,0.004597121,0.0049617,0.3193092
"2019-04-12 08:10:00",67014,"CKVY",12.64,27.92,27.9,28.04,27.79,96.1,98.1,96,0.497,27.21,27.46,26.89,2.518,2.598,12.61,11.03,3.507,49.68547,12.99,0.004597121,0.0049617,0.3193092
"2019-04-12 08:15:00",67015,"CKVY",12.66,28.04,28,28.1,27.86,94.3,96,94.2,0.49,26.77,27.03,26.49,2.338,2.397,359.7,6.893,2.85,63.04232,12.99,0.007220133,0.007902552,0.3654608
"2019-04-12 08:20:00",67016,"CKVY",12.7,28.66,28.35,28.66,28.04,93.3,94.5,93.3,0.497,26.82,27.15,26.58,2.557,2.403,20,11.54,4.822,88.34058,12.99,0.007220133,0.007902552,0.3654608
"2019-04-12 08:25:00",67017,"CKVY",12.79,28.66,28.66,28.85,28.47,91.2,93.2,91,0.486,26.65,26.94,26.24,3.082,2.784,33.03,8.38,5.261,125.4448,12.99,0.007220133,0.007902552,0.3654608
"2019-04-12 08:30:00",67018,"CKVY",12.87,28.78,28.79,28.97,28.54,90.3,91.8,90.3,0.484,26.53,26.87,26.2,3.522,3.275,19.5,11,4.822,161.5301,12.99,0.01549706,0.01701553,0.4106187
"2019-04-12 08:35:00",67019,"CKVY",12.92,28.6,28.73,28.85,28.47,89.8,91.5,89.8,0.477,26.33,26.68,25.9,3.736,3.669,26.89,14.6,5.261,182.4752,12.99,0.01549706,0.01701553,0.4106187
"2019-04-12 08:40:00",67020,"CKVY",12.98,28.41,28.64,28.97,28.29,90,90.2,88.9,0.475,25.96,26.41,25.53,3.661,3.666,34.74,14.95,6.795,189.9948,13,0.01549706,0.01701553,0.4106187
"2019-04-12 08:45:00",67021,"CKVY",13.03,28.47,28.54,28.78,28.35,89.7,90.1,89.5,0.475,25.92,26.25,25.73,3.449,3.529,23.68,14.9,5.699,176.9639,13,0.01546428,0.01730959,0.4546685
"2019-04-12 08:50:00",67022,"CKVY",13.09,28.47,28.35,28.6,28.1,92,92.1,89.7,0.487,26.01,26.45,25.78,3.768,3.601,35.24,9.27,7.014,163.1442,13,0.01546428,0.01730959,0.4546685
"2019-04-12 08:55:00",67023,"CKVY",13.16,28.47,28.39,28.54,28.29,91.7,92.1,91.5,0.485,26.3,26.49,26.14,3.85,3.921,33.99,6.171,6.138,154.6224,13,0.01546428,0.01730959,0.4546685
"2019-04-12 09:00:00",67024,"CKVY",13.3,28.47,28.45,28.54,28.29,91.5,92,91.4,0.484,26.33,26.51,26.1,4.06,4.007,36.01,7.576,4.603,143.2533,13,0.0136069,0.01524104,0.4966832
"2019-04-12 09:05:00",67025,"CKVY",13.9,30.32,29.76,30.51,28.41,86.4,91.4,86.4,0.493,26.96,27.35,26.2,3.238,3.64,27.13,14.32,3.507,187.9888,12.99,0.0136069,0.01524104,0.4966832
"2019-04-12 09:10:00",67026,"CKVY",13.79,30.57,30.46,30.57,30.32,86.4,87,85.8,0.498,26.89,27.15,26.64,2.903,3.019,354,17.5,4.603,278.6116,13,0.0136069,0.01524104,0.4966832
"2019-04-12 09:15:00",67027,"CKVY",13.74,30.94,30.74,31.19,30.38,87.8,89.9,86.4,0.514,27.53,28.57,26.83,2.941,2.917,323.7,16.21,5.042,386.6503,13.01,0.03727052,0.04060605,0.5362806
"2019-04-12 09:20:00",67028,"CKVY",13.72,31,30.99,31.25,30.63,87.1,89.4,84.1,0.511,27.4,28.49,26.44,3.701,3.32,330.9,12.89,6.357,445.2398,13.02,0.03727052,0.04060605,0.5362806
"2019-04-12 09:25:00",67029,"CKVY",13.71,31,31.28,31.62,30.94,84.1,88.7,83.8,0.493,27.76,28.56,26.63,4.129,3.989,326.3,27.76,7.453,464.5444,13.01,0.03727052,0.04060605,0.5362806
"2019-04-12 09:30:00",67030,"CKVY",13.7,31,31.33,31.81,30.88,82.7,89.1,82.1,0.485,27.27,28.91,26.25,4.584,4.315,306.8,14.94,7.672,482.8021,13,0.04107455,0.04500554,0.5741881
"2019-04-12 09:35:00",67031,"CKVY",13.7,30.94,31.24,31.68,30.75,84.5,88.3,82.8,0.494,27.24,28.4,26.23,4.692,4.621,328.2,15.86,7.672,482.3259,13.02,0.04107455,0.04500554,0.5741881
"2019-04-12 09:40:00",67032,"CKVY",13.71,32.54,31.33,32.61,30.69,85.8,86.6,81.2,0.535,27.02,28.92,25.81,4.618,4.55,321.6,15.66,7.234,449.098,13,0.04107455,0.04500554,0.5741881
"2019-04-12 09:45:00",67033,"CKVY",13.71,32.23,32.22,32.61,31.86,80.9,85.6,79.02,0.498,27.42,28.68,26.4,4.582,4.685,330.9,18.87,6.795,460.929,13,0.04078413,0.04516514,0.6103167
"2019-04-12 09:50:00",67034,"CKVY",13.71,33.4,32.86,33.65,32.17,77.67,85.3,77.67,0.502,27.92,29.33,27.04,4.311,4.474,329.8,31.25,7.014,496.4217,13,0.04078413,0.04516514,0.6103167
"2019-04-12 09:55:00",67035,"CKVY",13.71,32.78,32.98,33.4,32.47,78.05,79.15,74,0.492,26.45,27.46,25.42,4.419,4.367,324,17.57,7.453,559.6925,13.01,0.04078413,0.04516514,0.6103167
"2019-04-12 10:00:00",67036,"CKVY",13.72,32.59,32.72,33.27,32.28,76.81,81.3,75.06,0.481,26.35,28.13,25.5,4.443,4.418,345,16.38,8.11,553.2494,13.01,0.04729496,0.05268318,0.6440733
"2019-04-12 10:05:00",67037,"CKVY",13.73,32.59,32.12,32.72,31.42,75.53,77.77,73.23,0.472,25.18,26.3,23.94,4.793,4.723,10.26,10.99,7.672,497.1262,13.01,0.04729496,0.05268318,0.6440733
"2019-04-12 10:10:00",67038,"CKVY",13.73,33.2,33.2,33.7,32.46,74.29,80.2,71.96,0.476,26.69,28.18,25.09,4.762,4.77,324.4,33.8,8.33,495.452,13,0.04729496,0.05268318,0.6440733
"2019-04-12 10:15:00",67039,"CKVY",13.74,34.19,33.66,34.31,33.2,73.78,80.6,71.24,0.492,26.69,28.67,25.02,4.876,4.75,8.74,21.22,9.43,530.9591,13.01,0.0516663,0.05780296,0.6755894
"2019-04-12 10:20:00",67040,"CKVY",13.74,34.13,33.85,34.25,33.45,73.57,76.32,69.14,0.489,25.83,27.44,24.54,4.888,4.875,9.52,14.05,8.33,620.3644,13.01,0.0516663,0.05780296,0.6755894
"2019-04-12 10:25:00",67041,"CKVY",13.75,34.31,34.67,35.18,34.13,67.46,77.25,65.98,0.452,26.62,28.69,24.25,5.499,5.227,4.783,15.59,9.43,661.2233,13.01,0.0516663,0.05780296,0.6755894
"2019-04-12 10:30:00",67042,"CKVY",13.76,33.82,34.09,34.37,33.75,66.08,72.3,65.6,0.434,24.97,26.26,23.49,5.687,5.634,339.9,19.73,8.77,690.8934,13.01,0.06438578,0.07226069,0.7040636
"2019-04-12 10:35:00",67043,"CKVY",13.76,34.86,34.59,35.48,33.76,67.93,75.28,64.98,0.465,25.32,28.15,23.48,5.904,5.686,318.8,12.01,10.96,722.5924,13.01,0.06438578,0.07226069,0.7040636
"2019-04-12 10:40:00",67044,"CKVY",13.77,34.8,35.15,35.6,34.67,62.3,71.43,58.86,0.426,24.6,27.14,21.86,5.74,5.76,329.2,19.48,10.52,743.3881,13.01,0.06438578,0.07226069,0.7040636
"2019-04-12 10:45:00",67045,"CKVY",13.77,34.98,35.73,36.34,34.8,61.95,68.1,57.69,0.426,24.28,26.48,22.04,5.695,5.758,323.5,25.23,10.52,760.9266,13.01,0.06751551,0.07680812,0.7302697
"2019-04-12 10:50:00",67046,"CKVY",13.78,35.35,35.11,35.72,34.49,61.2,64.97,58.76,0.427,23.55,24.76,22.24,5.642,5.817,333.6,26.26,11.62,702.842,13.01,0.06751551,0.07680812,0.7302697
"2019-04-12 10:55:00",67047,"CKVY",13.79,36.03,35.67,36.34,35.16,66.96,67.99,60.58,0.481,24.73,26.63,22.94,5.736,5.705,350,20.74,10.96,717.0229,13.01,0.06751551,0.07680812,0.7302697
"2019-04-12 11:00:00",67048,"CKVY",13.79,36.27,35.81,36.4,35.22,61.95,67.55,60.78,0.449,24.68,26.34,23.31,6.119,5.929,350.7,26.03,11.84,739.6046,13.01,0.074088,0.08420127,0.7528873
"2019-04-12 11:05:00",67049,"CKVY",13.79,36.02,36.24,36.64,35.9,56.86,67.89,55.97,0.408,24.22,26.81,21.84,5.96,5.74,359.2,27.14,12.49,817.3976,13.01,0.074088,0.08420127,0.7528873
"2019-04-12 11:10:00",67050,"CKVY",13.79,36.27,36.04,36.76,35.46,61.7,66.61,56.69,0.447,23.9,26.65,22.02,5.854,5.994,344.9,24.09,10.08,830.7301,13.01,0.074088,0.08420127,0.7528873
"2019-04-12 11:15:00",67051,"CKVY",13.79,36.64,36.68,37.44,36.08,57.75,68.53,55.28,0.424,24.31,27.7,21.98,5.947,5.917,338.9,18.11,12.06,844.1409,13.01,0.08148851,0.0925876,0.7721227
"2019-04-12 11:20:00",67052,"CKVY",13.79,37.62,37.22,38.12,36.26,52.02,64.38,51.78,0.398,23.47,26.47,20.72,6.937,6.587,342.2,21.98,13.37,869.2224,13.01,0.08148851,0.0925876,0.7721227
"2019-04-12 11:25:00",67053,"CKVY",13.8,37.25,37.02,37.62,36.38,59.36,62.35,52.29,0.447,23.06,25.1,21.61,7.472,7.238,342,22.28,12.06,872.9661,13.01,0.08148851,0.0925876,0.7721227
"2019-04-12 11:30:00",67054,"CKVY",13.79,36.63,37.48,38.61,36.63,55.17,60.94,50.88,0.405,22.63,25.96,20.57,7.984,7.635,1.133,15.77,12.93,858.9802,13.01,0.08197699,0.09508932,0.7889804
"2019-04-12 11:35:00",67055,"CKVY",13.79,37.24,36.96,37.49,36.44,51.63,61.28,49.5,0.389,22.03,24.96,19.98,7.335,7.742,354.5,32.73,12.06,842.9644,13.01,0.08197699,0.09508932,0.7889804
"2019-04-12 11:40:00",67056,"CKVY",13.8,37.11,37.15,37.73,36.68,53.89,57.95,49.85,0.404,21.57,23.75,19.91,7.152,7.142,7.513,22.64,10.74,843.7368,13.01,0.08197699,0.09508932,0.7889804
"2019-04-12 11:45:00",67057,"CKVY",13.79,37.85,37.7,38.4,36.8,56.22,58.39,50.8,0.433,22.52,24.27,21.25,6.609,6.917,358,23.94,11.4,863.1617,13.01,0.0849514,0.09880396,0.8024705
"2019-04-12 11:50:00",67058,"CKVY",13.8,38.15,38.32,39.33,37.78,51.28,58.45,50.11,0.4,23.05,25.35,21.37,7.472,7.034,351.4,22.43,13.37,893.8538,13.01,0.0849514,0.09880396,0.8024705
"2019-04-12 11:55:00",67059,"CKVY",13.8,39.21,37.95,39.21,37.23,53.75,56.84,49.91,0.437,22.32,24.62,20.65,6.92,7.161,353.7,26.26,11.84,921.2776,13.01,0.0849514,0.09880396,0.8024705
"2019-04-12 12:00:00",67060,"CKVY",13.81,36.8,38.32,39.39,36.67,47.26,53.99,44.59,0.35,20.81,23.8,17.29,7.402,7.045,314.6,20.04,18.41,848.4499,13.01,0.07757718,0.09140557,0.8115754
"2019-04-12 12:05:00",67061,"CKVY",13.8,37.78,37.71,38.46,36.73,45.86,50.87,44.41,0.353,19.61,21.5,18.07,6.529,7.043,343.6,17.58,13.37,752.7325,13.01,0.07757718,0.09140557,0.8115754
"2019-04-12 12:10:00",67062,"CKVY",13.81,38.59,38.86,39.45,37.66,41.6,49.32,41.02,0.33,19.12,21.7,17.12,7.858,7.335,330,15.51,15.56,758.2589,13.01,0.07757718,0.09140557,0.8115754
"2019-04-12 12:15:00",67063,"CKVY",13.81,38.34,39.18,40.25,38.09,41.87,52.17,39.06,0.329,19.18,23.6,16.25,7.814,7.916,335.2,16.43,15.34,851.9611,13.01,0.09661156,0.1132648,0.8198309
"2019-04-12 12:20:00",67064,"CKVY",13.8,39.76,39.09,39.95,38.03,45.17,48.84,41.15,0.375,19.64,21.75,16.56,9.01,8.17,322.9,19.44,15.78,947.946,13.01,0.09661156,0.1132648,0.8198309
"2019-04-12 12:25:00",67065,"CKVY",13.8,40.07,39.12,40.32,38.15,39.75,50.94,39.68,0.334,19.7,22.63,17.55,8.59,8.68,313.6,14.74,14.03,919.9916,13.01,0.09661156,0.1132648,0.8198309
"2019-04-12 12:30:00",67066,"CKVY",13.81,40.69,39.66,41.12,38.77,40.09,48.19,38.13,0.345,18.88,22.06,16.93,8.47,8.6,323.9,16.5,13.59,909.5706,13.01,0.09178823,0.1096418,0.8220314
"2019-04-12 12:35:00",67067,"CKVY",13.81,39.95,39.88,40.93,38.96,43.59,46.4,36.45,0.365,18,20.94,15.68,8.8,8.77,312.2,14.98,15.34,876.0532,13.01,0.09178823,0.1096418,0.8220314
"2019-04-12 12:40:00",67068,"CKVY",13.81,40.07,39.93,40.87,38.4,42.32,49.63,40.16,0.356,19.44,22.16,16.62,9.11,9.05,318.6,23.6,16,878.9707,13.01,0.09178823,0.1096418,0.8220314
"2019-04-12 12:45:00",67069,"CKVY",13.81,39.95,40.19,40.69,39.76,43.97,45.68,39.78,0.368,19.08,20.8,17.45,9.73,9.41,308.3,14.85,14.47,889.8567,13.01,0.09410673,0.1134476,0.8213395
"2019-04-12 12:50:00",67070,"CKVY",13.81,39.95,40.28,40.75,39.88,39.54,46.68,39.54,0.331,19.96,21.53,17.31,8.49,9.05,313.1,20.72,13.59,936.7289,13.01,0.09410673,0.1134476,0.8213395
"2019-04-12 12:55:00",67071,"CKVY",13.81,40.13,40.35,41.67,39.7,46.54,46.54,39.68,0.392,19.72,22.03,17.34,8.38,8.14,325.8,29.61,15.78,955.6259,13.01,0.09410673,0.1134476,0.8213395
"2019-04-12 13:00:00",67072,"CKVY",13.82,38.09,38.75,40.32,37.66,46.23,46.54,41.91,0.36,18.67,21.21,17,7.626,8.17,326.7,24.03,14.03,828.5144,13.01,0.08079394,0.09834351,0.8161561
"2019-04-12 13:05:00",67073,"CKVY",13.81,38.59,39.26,40.01,38.09,45.27,49.46,42.73,0.359,19.68,22.22,18.07,8.19,8.02,342.5,17.98,12.93,708.7126,13.01,0.08079394,0.09834351,0.8161561
"2019-04-12 13:10:00",67074,"CKVY",13.81,39.51,38.81,39.69,38.28,45.58,48.64,44,0.375,19.86,21.39,18.48,7.864,8.24,308.9,13.28,14.25,558.1782,13.01,0.08079394,0.09834351,0.8161561
"2019-04-12 13:15:00",67075,"CKVY",13.82,39.01,39.66,40.56,38.83,43.66,52.07,41.29,0.352,20.09,23.67,17.65,7.658,7.629,328.4,24.45,12.28,593.1592,13.01,0.06728015,0.08298242,0.8076763
"2019-04-12 13:20:00",67076,"CKVY",13.82,41.18,40.09,41.92,38.71,40.36,49.15,39.68,0.354,19.68,22.52,17.67,7.471,7.368,329.7,23.29,15.34,579.4775,13.01,0.06728015,0.08298242,0.8076763
"2019-04-12 13:25:00",67077,"CKVY",13.82,38.64,39.93,41.92,38.4,46.81,46.95,40.36,0.372,19.65,22.66,17.22,8.19,7.933,337.5,12.5,14.47,662.7964,13.01,0.06728015,0.08298242,0.8076763
"2019-04-12 13:30:00",67078,"CKVY",13.82,39.69,39.66,40.62,38.4,40.53,50.86,40.16,0.336,19.63,22.49,17.56,8.13,8.17,314.9,19.23,12.71,617.3937,13.01,0.07571805,0.09230321,0.7963582
"2019-04-12 13:35:00",67079,"CKVY",13.82,39.14,39.12,40.06,38.46,45.44,45.51,40.33,0.369,18.38,19.82,17.04,8.33,8.43,330.8,14.44,16.44,603.7885,13.01,0.07571805,0.09230321,0.7963582
"2019-04-12 13:40:00",67080,"CKVY",13.82,43.03,40.86,43.03,39.08,41.05,46.95,40.6,0.387,20.52,22.59,18.26,8.19,8.2,313.6,16.98,16.44,600.5723,13.01,0.07571805,0.09230321,0.7963582
"2019-04-12 13:45:00",67081,"CKVY",13.82,41.43,41.38,43.03,40.81,40.57,44.69,38.1,0.36,19.21,21.63,17.34,8.59,8.31,300.9,20.7,12.93,742.53,13.01,0.08470182,0.1028326,0.7817394
"2019-04-12 13:50:00",67082,"CKVY",13.82,40.81,40.99,41.55,40.38,42.49,43.76,36.9,0.368,18.46,20.47,16.38,8.9,8.67,322,15.52,15.34,891.1841,13.01,0.08470182,0.1028326,0.7817394
"2019-04-12 13:55:00",67083,"CKVY",13.82,41.86,40.99,41.92,40.25,41.02,43.9,37.07,0.37,19.03,21.16,16.2,8.65,8.82,322.7,20.42,15.34,953.8762,13.01,0.08470182,0.1028326,0.7817394
"2019-04-12 14:00:00",67084,"CKVY",13.82,42.17,41.6,42.29,40.87,39.13,43.52,35.08,0.357,18.53,21.12,15.87,9.09,8.93,337.6,22.4,16.44,901.3044,13.01,0.09597982,0.1161023,0.764177
"2019-04-12 14:05:00",67085,"CKVY",13.81,40.99,41.01,42.29,40.31,40.33,42.97,36.45,0.351,17.67,19.92,16.14,9.15,9.03,328.9,16.18,15.56,879.5694,13.01,0.09597982,0.1161023,0.764177
"2019-04-12 14:10:00",67086,"CKVY",13.81,40.43,41.06,42.1,40.31,42.21,43.93,39.16,0.36,19.17,21.23,17.86,9.6,9.33,325.5,14.72,14.69,879.9987,13.01,0.09597982,0.1161023,0.764177
"2019-04-12 14:15:00",67087,"CKVY",13.81,39.63,39.68,40.74,39.07,44.44,44.69,40.02,0.367,18.28,19.8,17.07,9.53,9.68,312.1,16.51,14.91,754.9738,13.01,0.07422894,0.09337508,0.743075
"2019-04-12 14:20:00",67088,"CKVY",13.81,38.95,39.36,40.43,38.64,40.77,44.82,39.06,0.328,17.75,20.1,16.55,9.78,9.86,330.5,15.93,17.97,538.4772,13.01,0.07422894,0.09337508,0.743075
"2019-04-12 14:25:00",67089,"CKVY",13.81,41.72,40.2,41.79,38.58,39.88,45.02,38.98,0.358,18.5,20.67,16.18,9.85,9.52,322.7,17.94,21.26,375.1054,13,0.07422894,0.09337508,0.743075
"2019-04-12 14:30:00",67090,"CKVY",13.81,40.55,40.88,42.09,39.93,42.55,44.51,37.27,0.365,18.83,21,17.35,9.73,9.66,323.4,19.22,14.69,462.7251,13,0.06662074,0.08535108,0.7186317
"2019-04-12 14:35:00",67091,"CKVY",13.81,41.17,40.82,41.48,40.06,42.93,45.54,40.77,0.377,20.17,21.51,18.74,9.72,9.53,329.1,16,17.1,590.457,13,0.06662074,0.08535108,0.7186317
"2019-04-12 14:40:00",67092,"CKVY",13.81,40.55,41.42,42.03,40.49,44.24,44.85,40.63,0.379,20.4,21.62,18.89,9.95,10.29,348.8,16.28,16.22,697.3094,13,0.06662074,0.08535108,0.7186317
"2019-04-12 14:45:00",67093,"CKVY",13.81,39.81,40.4,41.29,39.75,43.86,46.26,40.91,0.365,20.1,21.93,18.7,9.69,9.85,331.7,18.73,13.15,662.8837,13,0.07086536,0.0897596,0.6897725
"2019-04-12 14:50:00",67094,"CKVY",13.8,40.73,40.26,40.8,39.75,45.16,46.23,42.14,0.39,20.05,21.28,19.04,9.37,9.68,335.7,12.95,15.12,686.3801,13,0.07086536,0.0897596,0.6897725
"2019-04-12 14:55:00",67095,"CKVY",13.8,40.61,41.59,42.4,40.61,39.12,47.29,39.05,0.336,20.13,23.02,17.67,8.65,8.76,334.1,15.78,12.93,733.8204,13,0.07086536,0.0897596,0.6897725
"2019-04-12 15:00:00",67096,"CKVY",13.8,41.41,40.88,41.6,40.24,42.42,45.16,39.05,0.376,19.61,21.53,17.63,9.7,8.99,346.8,17.32,18.19,756.5579,13.01,0.08563074,0.1047706,0.6597761
"2019-04-12 15:05:00",67097,"CKVY",13.8,39.87,40.23,41.66,39.13,48.01,48.46,41.15,0.401,20.65,21.81,19.2,10.91,10.33,350.8,16.69,22.14,738.9099,13,0.08563074,0.1047706,0.6597761
"2019-04-12 15:10:00",67098,"CKVY",13.79,38.94,39.49,40.05,38.88,55.39,55.42,46.5,0.446,22.3,24.4,21.07,12.54,11.84,340.8,13.52,19.29,567.5986,13,0.08563074,0.1047706,0.6597761
"2019-04-12 15:15:00",67099,"CKVY",13.8,40.18,39.13,40.3,38.7,51.06,57.72,50.69,0.431,23.93,25.52,22.17,10.86,11.97,356.7,21.17,13.15,555.4056,13,0.06171052,0.07916713,0.625076
"2019-04-12 15:20:00",67100,"CKVY",13.79,41.91,40.78,42.22,40.12,39.46,51.34,39.46,0.356,22.27,24.52,19.04,7.847,9.01,331.4,28.96,13.37,609.8866,13,0.06171052,0.07916713,0.625076
"2019-04-12 15:25:00",67101,"CKVY",13.8,40.73,40.72,41.91,40.24,41.52,42.04,38.13,0.358,18.29,19.4,17.62,5.457,6.705,324.5,19,10.08,704.5187,13,0.06171052,0.07916713,0.625076
"2019-04-12 15:30:00",67102,"CKVY",13.8,43.88,42.63,43.95,40.8,38.02,44.06,36.72,0.37,19.92,22,18.11,7.032,5.983,326.4,24.64,17.97,752.8065,13,0.082875,0.09996957,0.5912428
"2019-04-12 15:35:00",67103,"CKVY",13.79,41.29,42.49,43.82,41.29,39.46,40.43,36.82,0.348,19.15,21.12,18.19,9.93,8.78,337.1,17.84,22.58,744.5303,13.01,0.082875,0.09996957,0.5912428
"2019-04-12 15:40:00",67104,"CKVY",13.79,40.92,40.7,41.35,40.05,40.25,43.99,39.5,0.35,18.85,20.59,17.75,11.54,10.67,339.6,13.26,16.88,692.4626,13,0.082875,0.09996957,0.5912428
"2019-04-12 15:45:00",67105,"CKVY",13.79,42.21,40.99,42.21,40.24,41.25,42.76,36.58,0.377,18.07,20.35,16.54,10.89,11.4,347,21.78,16.66,623.6847,13,0.07024581,0.09064845,0.5544989
"2019-04-12 15:50:00",67106,"CKVY",13.79,40.42,41.55,42.71,40.42,36.96,40.97,35.1,0.315,17.42,20.25,15.8,10.22,10.4,338.9,12.88,18.85,605.8261,13,0.07024581,0.09064845,0.5544989
"2019-04-12 15:55:00",67107,"CKVY",13.79,40.54,40.26,40.66,39.98,39.56,41.35,36.65,0.339,17.54,18.61,15.87,10.52,10.34,329,14.07,18.41,545.3667,13,0.07024581,0.09064845,0.5544989
"2019-04-12 16:00:00",67108,"CKVY",13.79,40.42,41.08,41.9,40.3,39.32,41.11,37.33,0.335,18.3,19.43,17.01,11.16,10.77,334.4,13.5,14.69,495.6137,13,0.05622585,0.07613993,0.5151271
"2019-04-12 16:05:00",67109,"CKVY",13.8,40.17,39.96,40.48,39.55,39.73,40.42,37.26,0.335,16.99,17.87,15.9,10.62,11.03,336.1,12.21,12.49,335.4952,13,0.05622585,0.07613993,0.5151271
"2019-04-12 16:10:00",67110,"CKVY",13.8,41.28,40.36,41.28,40.05,36.17,40.9,35.38,0.319,16.75,18.32,14.9,9.29,9.88,327.5,14.82,13.59,300.7638,13,0.05622585,0.07613993,0.5151271
"2019-04-12 16:15:00",67111,"CKVY",13.8,39.55,40.78,41.78,39.55,38.5,39.98,35.75,0.317,17.06,19.16,15.79,8.94,9.14,347.1,13.7,17.54,299.8313,13,0.0442581,0.06288087,0.4736877
"2019-04-12 16:20:00",67112,"CKVY",13.81,39.98,39.79,40.1,39.43,39.12,40.04,37.16,0.328,16.61,17.58,15.75,8.9,8.75,339.4,15.29,15.56,266.445,13,0.0442581,0.06288087,0.4736877
"2019-04-12 16:25:00",67113,"CKVY",13.81,40.05,40.18,40.54,39.92,36.82,40.01,36.65,0.309,16.67,18.06,15.65,9.28,9.23,330,11.52,13.15,259.9527,13,0.0442581,0.06288087,0.4736877
"2019-04-12 16:30:00",67114,"CKVY",13.81,40.11,40.2,40.79,39.8,37.54,38.5,34.59,0.316,15.89,17.25,14.38,9.29,9.11,336.9,19.79,20.17,198.7027,13,0.03880516,0.05602173,0.4303375
"2019-04-12 16:35:00",67115,"CKVY",13.81,40.67,40.24,40.67,39.8,37.51,40.11,36.1,0.323,16.48,17.96,15.31,9.51,9.57,328,14.82,16.66,221.6579,13,0.03880516,0.05602173,0.4303375
"2019-04-12 16:40:00",67116,"CKVY",13.82,40.73,40.87,41.53,40.3,37.41,37.89,35.52,0.323,16.4,17.34,15.47,9.81,9.61,317.8,13.95,16.44,251.9281,12.99,0.03880516,0.05602173,0.4303375
"2019-04-12 16:45:00",67117,"CKVY",13.83,40.49,40.55,41.29,40.05,36.93,40.32,35.83,0.316,16.79,18.85,15.37,9.54,9.87,336.6,13.92,14.47,261.8579,13,0.04169685,0.06011586,0.3851737
"2019-04-12 16:50:00",67118,"CKVY",13.82,40.36,40.45,40.8,40.12,36.75,39.02,35.11,0.313,16.16,17.53,15,8.84,9.09,348.3,14.98,13.37,262.3659,12.99,0.04169685,0.06011586,0.3851737
"2019-04-12 16:55:00",67119,"CKVY",13.83,41.66,40.95,41.66,40.3,38.23,38.23,35.52,0.342,16.52,18.07,15.86,8.58,8.63,326.9,17.93,14.47,278.1796,13,0.04169685,0.06011586,0.3851737
"2019-04-12 17:00:00",67120,"CKVY",13.83,41.35,41.55,42.03,41.23,35.14,38.44,34.04,0.311,16.6,18.14,15.23,8.37,8.4,350.6,13.72,12.28,334.9714,13,0.04773634,0.0657476,0.3389991
"2019-04-12 17:05:00",67121,"CKVY",13.83,41.11,41.62,42.4,41.04,37.65,39.36,34.83,0.33,16.94,19.05,15.68,9.05,8.76,352.6,14.47,16.22,412.0954,13,0.04773634,0.0657476,0.3389991
"2019-04-12 17:10:00",67122,"CKVY",13.83,41.05,41.14,41.66,40.74,37.54,39.02,35.45,0.328,17.09,18.33,15.83,8.86,9.07,331.3,17.31,14.47,387.5414,13,0.04773634,0.0657476,0.3389991
"2019-04-12 17:15:00",67123,"CKVY",13.83,41.66,41.57,41.85,41.05,36.65,39.5,35.79,0.328,17.57,18.73,16.43,9.54,9.17,343,17.54,17.54,349.2022,13,0.04341947,0.06155609,0.2916506
"2019-04-12 17:20:00",67124,"CKVY",13.83,40.68,41.22,41.91,40.62,36.31,39.16,35.28,0.313,16.87,18.64,15.93,9.8,9.76,337.1,13.03,16,315.6545,13,0.04341947,0.06155609,0.2916506
"2019-04-12 17:25:00",67125,"CKVY",13.82,40.25,40.34,40.68,40.06,37.65,39.09,36.04,0.319,16.49,17.41,15.75,10.72,10.23,336.9,12.03,16.88,311.9899,13,0.04341947,0.06155609,0.2916506
"2019-04-12 17:30:00",67126,"CKVY",13.82,40.68,40.4,40.8,40.12,37.34,39.43,36.86,0.322,16.85,17.84,15.91,10.45,10.76,328.4,11.61,14.03,283.5406,13,0.03810419,0.05693657,0.2443441
"2019-04-12 17:35:00",67127,"CKVY",13.82,40.8,40.84,41.36,40.37,37.34,40.91,36.21,0.323,17.07,19.11,15.83,9.54,9.84,343,13.67,15.34,251.691,12.99,0.03810419,0.05693657,0.2443441
"2019-04-12 17:40:00",67128,"CKVY",13.83,40.43,40.33,40.8,40.06,39.13,39.13,36.76,0.334,16.59,17.58,15.79,8.93,9.29,331.3,10.65,13.59,253.3413,13,0.03810419,0.05693657,0.2443441
"2019-04-12 17:45:00",67129,"CKVY",13.82,40.5,40.72,41.12,40.37,38.23,40.36,37.27,0.327,17.34,18.74,16.39,8.74,8.64,326.5,11.96,13.59,261.8719,13,0.0365778,0.05410637,0.1968312
"2019-04-12 17:50:00",67130,"CKVY",13.83,40.5,40.4,40.93,40.07,38.37,39.92,35.69,0.328,16.26,18.2,15.12,9.42,9.31,338.4,16.93,17.54,272.7386,13,0.0365778,0.05410637,0.1968312
"2019-04-12 17:55:00",67131,"CKVY",13.83,40.62,40.83,41.06,40.5,37.48,39.23,36.04,0.322,16.74,17.98,15.95,8.78,8.96,313.6,16.41,14.91,286.5424,12.99,0.0365778,0.05410637,0.1968312
"2019-04-12 18:00:00",67132,"CKVY",13.83,40.32,40.2,40.69,39.94,38.78,40.23,37.21,0.329,16.78,18.05,16.07,8.77,8.92,340.5,13.65,14.03,262.6318,13,0.0341711,0.05139497,0.1501629
"2019-04-12 18:05:00",67133,"CKVY",13.83,40.69,40.66,41,40.25,40.23,40.57,36.66,0.346,17.15,18.43,16.36,8.48,8.49,323.4,12.9,12.93,225.1728,13,0.0341711,0.05139497,0.1501629
"2019-04-12 18:10:00",67134,"CKVY",13.83,40.69,40.83,41.18,40.56,38.78,40.71,37.34,0.334,17.73,18.99,16.74,9.16,8.76,330.4,14,14.47,204.3826,12.99,0.0341711,0.05139497,0.1501629
"2019-04-12 18:15:00",67135,"CKVY",13.83,40.07,40.32,40.81,39.82,40.91,40.91,37.31,0.344,17.05,18.29,16.19,9.38,9.17,342.7,14.59,14.47,218.9302,12.99,0.03166306,0.04825373,0.1049243
"2019-04-12 18:20:00",67136,"CKVY",13.84,39.95,40.11,40.32,39.88,39.37,41.6,38.06,0.329,17.26,18.6,16.46,9.63,9.59,327.8,12.62,14.25,216.1459,12.99,0.03166306,0.04825373,0.1049243
"2019-04-12 18:25:00",67137,"CKVY",13.85,40.25,39.87,40.25,39.64,41.19,41.19,38.1,0.349,16.9,18.54,16.22,9.15,9.54,310.3,13.61,14.03,190.2695,12.99,0.03166306,0.04825373,0.1049243
"2019-04-12 18:30:00",67138,"CKVY",13.85,39.57,40.02,40.44,39.57,38.2,41.39,37.62,0.315,17.13,18.67,15.99,8.89,9.03,335.9,15.01,14.25,172.5536,12.99,0.02699543,0.04361105,0.06315409
"2019-04-12 18:35:00",67139,"CKVY",13.85,39.82,39.57,39.88,39.39,40.47,41.77,37.69,0.337,16.68,18.44,15.85,8.29,8.5,320.1,10.78,11.4,168.3526,12.99,0.02699543,0.04361105,0.06315409
"2019-04-12 18:40:00",67140,"CKVY",13.85,39.45,39.39,39.82,39.08,38.75,41.19,38.24,0.318,16.82,17.81,15.91,8.45,8.42,330.8,9.7,13.15,164.0679,12.99,0.02699543,0.04361105,0.06315409
"2019-04-12 18:45:00",67141,"CKVY",13.85,39.64,39.49,39.7,39.2,38.44,41.26,38.17,0.318,17.05,17.96,15.96,7.992,8.25,324.6,11.74,12.28,153.2222,12.99,0.02309528,0.03811564,0.02989916
"2019-04-12 18:50:00",67142,"CKVY",13.86,39.45,39.42,39.64,39.14,38.82,40.19,37.82,0.319,16.36,17.34,15.73,7.751,7.93,346.8,10.8,10.3,147.8703,12.99,0.02309528,0.03811564,0.02989916
"2019-04-12 18:55:00",67143,"CKVY",13.86,40.13,39.78,40.19,39.45,38.27,40.78,36.97,0.323,16.49,18.14,15.43,7.067,7.395,338.3,12.76,9.86,157.3797,12.99,0.02309528,0.03811564,0.02989916
"2019-04-12 19:00:00",67144,"CKVY",13.87,39.95,40.07,40.25,39.88,36.69,38.65,36.18,0.307,16.02,16.91,15.34,7.387,7.219,340.8,10.17,12.49,175.9708,12.99,0.02520567,0.03968839,0.01235523
"2019-04-12 19:05:00",67145,"CKVY",13.86,39.33,39.76,39.95,39.33,37.14,38.27,36.11,0.303,15.57,16.52,14.78,7.98,7.54,339.4,10.29,13.37,178.9246,12.99,0.02520567,0.03968839,0.01235523
"2019-04-12 19:10:00",67146,"CKVY",13.87,39.08,39.13,39.45,38.89,37.76,38.51,35.83,0.305,15.14,16.26,14.28,8.33,8.18,345.1,12.65,11.18,158.0671,12.99,0.02520567,0.03968839,0.01235523
"2019-04-12 19:15:00",67147,"CKVY",13.81,38.96,39.08,39.2,38.83,38.85,39.81,36.97,0.313,16.03,16.71,14.93,7.51,7.85,345.9,11.09,8.55,118.9032,12.99,0.01027732,0.01254185,0.00366139
"2019-04-12 19:20:00",67148,"CKVY",13.63,39.33,39.15,39.39,38.83,38.61,39.54,37,0.315,15.7,16.76,14.87,6.348,7.039,342.2,11.14,8.77,94.68702,12.99,0.01027732,0.01254185,0.00366139
"2019-04-12 19:25:00",67149,"CKVY",13.29,39.45,39.44,39.57,39.27,37.96,39.33,36.31,0.312,15.71,16.71,14.91,5.446,5.809,342.3,12.77,7.234,96.08527,12.99,0.01027732,0.01254185,0.00366139
"2019-04-12 19:30:00",67150,"CKVY",13.12,39.2,39.47,39.57,39.14,37.48,37.96,36.35,0.305,15.54,16.02,14.88,5.343,5.416,327.3,11.13,7.891,104.3416,12.99,0.009255049,0.01166676,9.89537E-05
"2019-04-12 19:35:00",67151,"CKVY",13.05,38.28,38.67,39.2,38.22,38.58,39.88,36.97,0.302,15.6,16.21,14.99,5.733,5.437,330.9,10.15,10.3,94.74268,12.99,0.009255049,0.01166676,9.89537E-05
"2019-04-12 19:40:00",67152,"CKVY",13.01,38.09,38.24,38.46,38.09,39.2,39.95,37.96,0.305,15.34,15.99,14.76,6.521,6.134,325.3,11.91,10.08,66.94076,12.99,0.009255049,0.01166676,9.89537E-05
"2019-04-12 19:45:00",67153,"CKVY",13,37.66,37.84,38.22,37.54,40.09,42.01,38.41,0.307,15.78,16.65,14.98,6.716,6.714,324.7,11.3,8.99,40.56851,12.99,0.00630155,0.008219974,2.5E-07
"2019-04-12 19:50:00",67154,"CKVY",12.98,37.29,37.57,37.84,37.23,41.91,41.91,39.78,0.316,15.96,16.42,15.34,5.915,6.356,320.2,10.97,6.576,27.0391,12.99,0.00630155,0.008219974,2.5E-07
"2019-04-12 19:55:00",67155,"CKVY",12.98,36.67,36.96,37.35,36.61,43.73,43.93,41.6,0.322,16.29,16.89,15.73,4.895,5.413,322.2,8.29,6.576,21.4678,13,0.00630155,0.008219974,2.5E-07
"2019-04-12 20:00:00",67156,"CKVY",12.96,36.36,36.5,36.73,36.3,43.52,44,42.63,0.316,16.37,16.77,15.99,4.429,4.594,324.4,8.35,7.453,15.98662,12.99,0.004517018,0.006126678,2.5E-07
"2019-04-12 20:05:00",67157,"CKVY",12.96,35.25,35.95,36.49,35.25,47.3,47.3,43.52,0.329,16.87,17.28,16.28,4.346,4.422,318.1,9.11,5.48,10.34681,12.99,0.004517018,0.006126678,2.5E-07
"2019-04-12 20:10:00",67158,"CKVY",12.95,34.63,34.76,35.31,34.32,48.26,49.97,47.43,0.328,17.41,17.83,16.84,4.239,4.247,309.7,8.55,7.453,5.796028,12.99,0.004517018,0.006126678,2.5E-07
"2019-04-12 20:15:00",67159,"CKVY",12.94,34.63,34.78,34.94,34.57,48.88,48.88,47.4,0.332,17.09,17.37,16.76,4.1,4.19,316.2,8.14,6.576,2.956782,12.99,0.002123698,0.003249011,2.5E-07
"2019-04-12 20:20:00",67160,"CKVY",12.94,33.15,33.89,34.63,33.15,53.61,53.61,48.7,0.343,17.74,18.25,17.15,3.805,3.992,303.5,6.895,4.822,1.585204,12.99,0.002123698,0.003249011,2.5E-07
"2019-04-12 20:25:00",67161,"CKVY",12.94,32.79,32.95,33.21,32.73,54.72,54.72,53.51,0.345,18.15,18.34,17.97,3.545,3.703,308.1,4.714,3.946,0.8532327,12.99,0.002123698,0.003249011,2.5E-07
"2019-04-12 20:30:00",67162,"CKVY",12.92,31.8,32.19,32.91,31.55,59.15,59.46,54.65,0.358,18.64,19.26,18.18,3.081,3.268,302.7,8.66,3.726,0.3690231,12.99,0.000608333,0.001296549,2.5E-07
"2019-04-12 20:35:00",67163,"CKVY",12.93,32.18,32.09,32.24,31.74,59.6,59.67,58.43,0.367,19.41,19.76,18.94,3.247,3.146,320.5,8.11,4.165,0.1167122,12.99,0.000608333,0.001296549,2.5E-07
"2019-04-12 20:40:00",67164,"CKVY",12.92,32.31,32.32,32.68,32.06,60.22,60.74,58.85,0.372,19.95,20.37,19.67,3.308,3.275,343,5.232,4.165,0.01362443,12.96,0.000608333,0.001296549,2.5E-07
"2019-04-12 20:45:00",67165,"CKVY",12.92,32.99,32.69,33.05,32.18,56.93,60.36,56.93,0.362,19.61,20.13,19.34,3.234,3.316,337.1,15.46,4.384,0,12.97,-0.0003040202,9.593569E-05,2.5E-07
"2019-04-12 20:50:00",67166,"CKVY",12.91,33.17,33.18,33.36,32.93,55.76,56.93,55.62,0.357,19.23,19.56,18.91,2.821,2.974,347.3,18.28,3.288,0,12.96,-0.0003040202,9.593569E-05,2.5E-07
"2019-04-12 20:55:00",67167,"CKVY",12.91,33.05,33.03,33.24,32.8,56.38,57.06,55.62,0.359,19.26,19.46,18.97,2.564,2.71,343.6,11.37,3.507,0,12.96,-0.0003040202,9.593569E-05,2.5E-07
"2019-04-12 21:00:00",67168,"CKVY",12.9,32.81,32.88,33.18,32.69,58.03,58.1,56.04,0.366,19.47,19.79,19.09,2.553,2.53,332.1,7.951,3.946,0,12.98,-0.0007865208,-0.0005193363,2.5E-07
"2019-04-12 21:05:00",67169,"CKVY",12.9,32.32,32.52,32.87,32.26,59.61,59.92,58.03,0.369,19.9,20.07,19.63,2.533,2.583,334.2,5.479,3.069,0,12.98,-0.0007865208,-0.0005193363,2.5E-07
"2019-04-12 21:10:00",67170,"CKVY",12.89,32.69,32.6,32.75,32.26,57.69,59.55,57.55,0.362,19.51,19.87,19.26,2.499,2.521,328.8,6.122,3.726,0,12.99,-0.0007865208,-0.0005193363,2.5E-07
"2019-04-12 21:15:00",67171,"CKVY",12.89,32.38,32.4,32.69,32.2,57.83,59.48,57.73,0.359,19.5,19.83,19.15,2.263,2.387,4.946,14.69,2.63,0,12.98,-0.001253117,-0.001170129,2.5E-07
"2019-04-12 21:20:00",67172,"CKVY",12.89,32.63,32.57,32.69,32.32,57.59,57.97,57.01,0.361,19.21,19.5,18.96,2.419,2.314,35.42,9.48,4.165,0,12.96,-0.001253117,-0.001170129,2.5E-07
"2019-04-12 21:25:00",67173,"CKVY",12.89,32.2,32.42,32.69,32.08,58.62,58.62,57.38,0.361,19.28,19.43,19.14,2.334,2.379,16.89,10.54,3.069,0,12.97,-0.001253117,-0.001170129,2.5E-07
"2019-04-12 21:30:00",67174,"CKVY",12.89,32.08,32.3,32.58,32.08,59.07,59.07,57.56,0.362,19.24,19.47,19.05,2.616,2.477,358.9,9.21,3.946,0,12.97,-0.001358539,-0.001316107,2.5E-07
"2019-04-12 21:35:00",67175,"CKVY",12.88,31.72,31.86,32.09,31.65,59.83,60.31,58.77,0.361,19.38,19.7,19.05,2.498,2.589,330.5,14.14,3.507,0,12.97,-0.001358539,-0.001316107,2.5E-07
"2019-04-12 21:40:00",67176,"CKVY",12.88,31.47,31.74,31.9,31.47,61,61,59.73,0.365,19.46,19.7,19.31,2.697,2.587,325.8,10.71,4.165,0,12.99,-0.001358539,-0.001316107,2.5E-07
"2019-04-12 21:45:00",67177,"CKVY",12.87,30.97,31.11,31.59,30.79,62.72,63.3,61,0.367,19.79,19.99,19.61,2.751,2.731,319.6,6.46,3.726,0,12.99,-0.001166293,-0.001066982,2.5E-07
"2019-04-12 21:50:00",67178,"CKVY",12.87,31.59,31.44,31.72,30.79,61.45,62.68,61.14,0.369,19.77,20,19.42,2.923,2.843,320.9,2.656,3.507,0,12.98,-0.001166293,-0.001066982,2.5E-07
"2019-04-12 21:55:00",67179,"CKVY",12.87,32.15,31.67,32.15,31.41,58.35,61.55,58.35,0.359,19.51,19.9,19.05,2.833,2.859,322.2,7.463,3.069,0,12.97,-0.001166293,-0.001066982,2.5E-07
"2019-04-12 22:00:00",67180,"CKVY",12.87,31.84,32.16,32.33,31.84,59.49,59.49,58.05,0.361,19.21,19.48,18.99,2.724,2.741,307.5,15.15,4.165,0,12.96,-0.0009008854,-0.0007028883,2.5E-07
"2019-04-12 22:05:00",67181,"CKVY",12.86,30.11,30.73,31.84,30.11,64.37,64.4,59.63,0.364,19.41,19.62,19.16,3.062,2.898,280.3,4.426,5.042,0,12.96,-0.0009008854,-0.0007028883,2.5E-07
"2019-04-12 22:10:00",67182,"CKVY",12.86,29.87,30.07,30.3,29.74,65.75,65.92,63.65,0.368,19.62,19.96,19.34,3.569,3.334,293.8,4.751,4.603,0,12.96,-0.0009008854,-0.0007028883,2.5E-07
"2019-04-12 22:15:00",67183,"CKVY",12.86,30.12,29.94,30.24,29.62,66.23,66.54,65.27,0.375,19.93,20.24,19.69,3.921,3.784,307.3,4.907,4.384,0,12.96,-0.0005954286,-0.0003354339,2.5E-07
"2019-04-12 22:20:00",67184,"CKVY",12.86,30.12,29.95,30.24,29.75,66.78,68.43,66.26,0.378,20.54,20.82,20.12,3.585,3.729,323.2,4.777,3.726,0,12.96,-0.0005954286,-0.0003354339,2.5E-07
"2019-04-12 22:25:00",67185,"CKVY",12.85,30.61,30.44,30.74,30.18,66.03,67.23,65.58,0.381,20.58,20.84,20.28,2.88,3.277,337.2,5.24,3.069,0,12.96,-0.0005954286,-0.0003354339,2.5E-07
"2019-04-12 22:30:00",67186,"CKVY",12.85,31.11,30.77,31.17,30.49,62.73,66.57,62.66,0.37,20.29,20.93,19.8,1.92,2.387,359.9,12.91,1.534,0,12.96,-0.0009468,-0.0008006143,2.5E-07
"2019-04-12 22:35:00",67187,"CKVY",12.85,29.75,30.7,31.3,29.69,75.58,75.58,62.25,0.421,21.26,23,19.68,1.633,1.623,106.2,69.84,4.822,0,12.97,-0.0009468,-0.0008006143,2.5E-07
"2019-04-12 22:40:00",67188,"CKVY",12.83,29.75,29.67,29.87,29.5,75.85,76.61,74.65,0.423,22.98,23.28,22.58,1.801,1.765,128.9,12.11,4.822,0,12.97,-0.0009468,-0.0008006143,2.5E-07
"2019-04-12 22:45:00",67189,"CKVY",12.85,30.12,30.05,30.25,29.63,74.76,75.85,71.94,0.423,22.74,23.32,22.02,2.063,1.966,114.4,14.48,2.411,0,12.96,-0.002882922,-0.00358224,2.5E-07
"2019-04-12 22:50:00",67190,"CKVY",12.85,29.88,30.11,30.25,29.88,75.1,76.78,74.72,0.421,23.29,23.78,22.96,2.02,2.137,86.9,7.542,3.288,0,12.96,-0.002882922,-0.00358224,2.5E-07
"2019-04-12 22:55:00",67191,"CKVY",12.84,29.26,29.57,30,29.2,76,76.79,74.21,0.415,22.74,23.06,22.57,2.11,1.964,64.79,6.066,3.726,0,12.96,-0.002882922,-0.00358224,2.5E-07
"2019-04-12 23:00:00",67192,"CKVY",12.84,29.57,29.56,29.76,29.2,78.75,78.75,72.91,0.436,22.51,23.85,21.9,2.653,2.363,106.7,24.32,4.603,0,12.97,-0.00254159,-0.003051702,2.5E-07
"2019-04-12 23:05:00",67193,"CKVY",12.83,29.2,29.28,29.64,29.02,77.37,81.2,77.37,0.422,23.68,24.43,23.01,3.361,3.062,143.5,10.54,4.822,0,12.99,-0.00254159,-0.003051702,2.5E-07
"2019-04-12 23:10:00",67194,"CKVY",12.84,29.58,29.47,29.64,29.2,76.93,77.75,76.34,0.426,23.19,23.42,22.93,3.394,3.402,132.3,7.366,4.165,0,12.99,-0.00254159,-0.003051702,2.5E-07
"2019-04-12 23:15:00",67195,"CKVY",12.84,29.39,29.56,29.76,29.39,79.78,79.78,76.89,0.438,23.65,24.04,23.18,3.119,3.228,95.4,13.81,3.069,0,12.99,-0.001716368,-0.001858844,2.5E-07
"2019-04-12 23:20:00",67196,"CKVY",12.83,29.33,29.45,29.64,29.27,81.2,81.2,78.37,0.445,23.87,24.33,23.62,2.873,3.004,90.4,11.27,4.384,0,12.98,-0.001716368,-0.001858844,2.5E-07
"2019-04-12 23:25:00",67197,"CKVY",12.83,29.7,29.35,29.7,29.2,84.5,85.2,81.2,0.47,25.02,25.66,24.24,2.816,2.834,119.1,9.31,4.384,0,12.99,-0.001716368,-0.001858844,2.5E-07
"2019-04-12 23:30:00",67198,"CKVY",12.83,29.88,29.92,30.13,29.64,84.2,84.5,83.1,0.472,25.69,26.03,25.3,2.93,2.92,128.6,10.15,5.042,0,12.98,-0.002259315,-0.002608018,2.5E-07
"2019-04-12 23:35:00",67199,"CKVY",12.81,29.39,29.69,30.01,29.33,86.9,86.9,84.2,0.478,25.81,26.02,25.58,2.555,2.745,141.4,7.995,3.069,0,12.99,-0.002259315,-0.002608018,2.5E-07
"2019-04-12 23:40:00",67200,"CKVY",12.82,28.77,29.08,29.39,28.71,89.8,89.9,86.9,0.481,26.03,26.28,25.86,2.313,2.443,151.2,5.978,2.85,0,13,-0.002259315,-0.002608018,2.5E-07
"2019-04-12 23:45:00",67201,"CKVY",12.82,28.78,28.73,28.9,28.59,92.8,92.8,89.8,0.497,26.56,26.97,26.1,2.082,2.152,164.5,11.65,4.384,0,12.99,-0.002976613,-0.003648074,2.5E-07
"2019-04-12 23:50:00",67202,"CKVY",12.81,28.78,28.77,28.9,28.59,94.6,94.7,92.8,0.507,27.26,27.57,26.81,2.283,2.183,152.5,11.28,4.165,0,12.96,-0.002976613,-0.003648074,2.5E-07
"2019-04-12 23:55:00",67203,"CKVY",12.81,28.78,28.72,28.84,28.53,95.3,95.4,94.6,0.511,27.48,27.67,27.27,2.159,2.224,138.2,5.078,2.63,0,12.97,-0.002976613,-0.003648074,2.5E-07
"2019-04-13 00:00:00",67204,"CKVY",12.82,28.78,28.8,28.9,28.71,95,95.3,94.9,0.509,27.59,27.72,27.45,1.957,2.078,133,7.307,2.192,0,12.98,-0.003522084,-0.004469154,2.5E-07
"2019-04-13 00:05:00",67205,"CKVY",12.8,28.66,28.74,28.84,28.53,94.6,95.1,94.6,0.504,27.45,27.6,27.17,1.469,1.687,122.2,5.847,2.411,0,12.99,-0.003522084,-0.004469154,2.5E-07
"2019-04-13 00:10:00",67206,"CKVY",12.8,28.16,28.35,28.66,28.03,94.6,94.9,94.6,0.494,27.04,27.31,26.68,1.455,1.457,75.79,12.08,2.192,0,12.97,-0.003522084,-0.004469154,2.5E-07
"2019-04-13 00:15:00",67207,"CKVY",12.8,28.22,28.1,28.28,27.91,95.3,95.4,94.3,0.499,26.84,27.12,26.48,1.722,1.568,103.4,9.36,3.288,0,12.97,-0.003940672,-0.005221715,2.5E-07
"2019-04-13 00:20:00",67208,"CKVY",12.8,28.4,28.5,28.65,28.22,94.6,95.8,94.6,0.499,27.31,27.48,26.92,2.169,1.947,111.9,5.575,3.726,0,12.97,-0.003940672,-0.005221715,2.5E-07
"2019-04-13 00:25:00",67209,"CKVY",12.8,28.03,28.15,28.47,27.85,96.4,96.4,94.6,0.501,26.96,27.25,26.64,2.466,2.343,136.2,7.707,3.726,0,12.96,-0.003940672,-0.005221715,2.5E-07
"2019-04-13 00:30:00",67210,"CKVY",12.8,28.65,28.33,28.65,28.03,97.1,97.3,96.3,0.518,27.57,27.97,27.13,2.566,2.506,138.2,8.01,4.165,0,12.96,-0.003473761,-0.004384323,2.5E-07
"2019-04-13 00:35:00",67211,"CKVY",12.79,28.53,28.64,28.78,28.47,97.1,97.2,96.6,0.515,27.88,28.08,27.64,2.617,2.577,123.7,8.22,3.946,0,12.96,-0.003473761,-0.004384323,2.5E-07
"2019-04-13 00:40:00",67212,"CKVY",12.79,28.72,28.68,28.84,28.53,97.3,97.6,96.6,0.52,27.96,28.18,27.69,2.978,2.762,114.7,6.721,4.603,0,12.96,-0.003473761,-0.004384323,2.5E-07
"2019-04-13 00:45:00",67213,"CKVY",12.79,28.6,28.68,28.78,28.53,98.2,98.2,97.4,0.522,28.14,28.27,27.96,3.2,3.109,112.6,3.29,3.946,0,12.96,-0.003274516,-0.004021028,2.5E-07
"2019-04-13 00:50:00",67214,"CKVY",12.79,28.6,28.61,28.78,28.47,98.6,98.9,98.2,0.524,28.28,28.43,28.11,3.345,3.306,111.7,4.418,3.726,0,12.97,-0.003274516,-0.004021028,2.5E-07
"2019-04-13 00:55:00",67215,"CKVY",12.78,28.72,28.71,28.91,28.47,97.8,98.6,97.6,0.523,28.27,28.54,28.08,3.312,3.329,111.7,7.631,4.165,0,12.97,-0.003274516,-0.004021028,2.5E-07
"2019-04-13 01:00:00",67216,"CKVY",12.79,29.03,28.91,29.09,28.66,97,98,97,0.525,28.33,28.48,28.12,3.428,3.355,100.6,6.083,4.822,0,12.97,-0.003094658,-0.003718098,2.5E-07
"2019-04-13 01:05:00",67217,"CKVY",12.78,28.85,28.93,29.15,28.78,97,97,96.3,0.521,28.11,28.41,27.91,3.515,3.483,110.6,6.208,4.603,0,12.98,-0.003094658,-0.003718098,2.5E-07
"2019-04-13 01:10:00",67218,"CKVY",12.78,28.78,28.82,28.91,28.72,97.6,97.7,97,0.523,28.17,28.33,28.01,3.614,3.533,109.1,4.236,4.822,0,12.99,-0.003094658,-0.003718098,2.5E-07
"2019-04-13 01:15:00",67219,"CKVY",12.77,28.66,28.79,28.97,28.54,97.8,97.9,97.4,0.522,28.19,28.39,28,3.567,3.64,117.4,5.874,4.603,0,12.99,-0.002930921,-0.003478595,2.5E-07
"2019-04-13 01:20:00",67220,"CKVY",12.77,28.35,28.45,28.66,28.29,98.9,98.9,97.8,0.521,28.04,28.16,27.89,3.403,3.467,116,5.986,3.507,0,12.99,-0.002930921,-0.003478595,2.5E-07
"2019-04-13 01:25:00",67221,"CKVY",12.77,28.35,28.33,28.47,28.23,99.7,99.7,98.8,0.525,28.17,28.38,27.97,3.186,3.342,102.5,4.615,4.165,0,12.99,-0.002930921,-0.003478595,2.5E-07
"2019-04-13 01:30:00",67222,"CKVY",12.77,28.54,28.4,28.54,28.29,99.9,99.9,99.6,0.53,28.34,28.52,28.19,2.897,3,96.7,4.582,3.288,0,12.98,-0.00316314,-0.003817642,2.5E-07
"2019-04-13 01:35:00",67223,"CKVY",12.77,28.72,28.58,28.72,28.35,99.8,99.9,99.8,0.534,28.55,28.69,28.31,2.875,2.895,102.1,4.374,3.726,0,12.97,-0.00316314,-0.003817642,2.5E-07
"2019-04-13 01:40:00",67224,"CKVY",12.77,28.66,28.62,28.72,28.54,100.1,100.1,99.8,0.534,28.61,28.74,28.48,2.589,2.731,105.4,2.059,2.85,0,12.97,-0.00316314,-0.003817642,2.5E-07
"2019-04-13 01:45:00",67225,"CKVY",12.76,28.35,28.55,28.72,28.29,100.1,100.2,100.1,0.527,28.59,28.76,28.32,2.419,2.495,104.3,3.637,2.85,0,12.97,-0.003498998,-0.004346767,2.5E-07
"2019-04-13 01:50:00",67226,"CKVY",12.76,28.6,28.52,28.66,28.29,100.1,100.2,100,0.533,28.54,28.69,28.31,2.343,2.389,113.1,2.811,3.069,0,12.97,-0.003498998,-0.004346767,2.5E-07
"2019-04-13 01:55:00",67227,"CKVY",12.75,28.66,28.59,28.78,28.47,100.1,100.2,100.1,0.534,28.62,28.82,28.49,2.371,2.345,99.9,8.51,2.85,0,12.97,-0.003498998,-0.004346767,2.5E-07
"2019-04-13 02:00:00",67228,"CKVY",12.74,28.78,28.79,28.97,28.6,100.1,100.2,100.1,0.537,28.82,29,28.63,2.309,2.36,91.4,3.746,2.411,0,12.97,-0.003689999,-0.00467167,2.5E-07
"2019-04-13 02:05:00",67229,"CKVY",12.74,28.91,28.77,28.97,28.6,100.1,100.2,100.1,0.539,28.8,29,28.62,2.049,2.161,97.2,6.306,2.63,0,12.97,-0.003689999,-0.00467167,2.5E-07
"2019-04-13 02:10:00",67230,"CKVY",12.74,29.03,28.98,29.15,28.78,99.1,100.2,99.1,0.537,28.88,28.98,28.77,1.899,1.968,101.7,1.585,2.411,0,12.98,-0.003689999,-0.00467167,2.5E-07
"2019-04-13 02:15:00",67231,"CKVY",12.74,29.28,29.22,29.4,29.03,98.4,99.1,98.4,0.538,28.9,29.05,28.74,1.753,1.839,101.9,5.493,1.973,0,12.98,-0.003907006,-0.005059772,2.5E-07
"2019-04-13 02:20:00",67232,"CKVY",12.74,29.34,29.38,29.53,29.22,97.7,98.6,97.7,0.535,28.91,29.05,28.76,1.712,1.714,107.9,2.292,2.411,0,12.98,-0.003907006,-0.005059772,2.5E-07
"2019-04-13 02:25:00",67233,"CKVY",12.74,29.53,29.51,29.65,29.4,96.8,97.7,96.7,0.535,28.84,28.95,28.71,1.76,1.739,97.1,3.206,2.63,0,12.98,-0.003907006,-0.005059772,2.5E-07
"2019-04-13 02:30:00",67234,"CKVY",12.74,29.77,29.65,29.77,29.53,96.9,97,96.5,0.541,28.82,29.02,28.66,1.697,1.753,94.9,4.727,1.973,0,12.98,-0.004029259,-0.005300799,2.5E-07
"2019-04-13 02:35:00",67235,"CKVY",12.73,29.65,29.71,29.84,29.53,97.4,97.4,96.9,0.541,28.99,29.11,28.83,1.292,1.514,63.54,30.41,1.096,0,12.98,-0.004029259,-0.005300799,2.5E-07
"2019-04-13 02:40:00",67236,"CKVY",12.73,29.53,29.59,29.71,29.46,97.8,97.8,97.3,0.54,28.97,29.09,28.86,0.935,1.101,345.6,19.65,1.315,0,12.98,-0.004029259,-0.005300799,2.5E-07
"2019-04-13 02:45:00",67237,"CKVY",12.73,28.97,29.34,29.65,28.85,99,99,97.7,0.535,28.9,29.23,28.55,1.186,0.981,298.9,9,3.726,0,12.99,-0.004472182,-0.006153662,2.5E-07
"2019-04-13 02:50:00",67238,"CKVY",12.72,28.78,28.81,29.03,28.66,100.1,100.2,99,0.537,28.76,28.95,28.53,1.562,1.405,306,14.98,2.63,0,13,-0.004472182,-0.006153662,2.5E-07
"2019-04-13 02:55:00",67239,"CKVY",12.72,28.66,28.64,28.78,28.54,100.1,100.2,100.1,0.534,28.67,28.82,28.55,1.502,1.592,261,9.02,1.973,0,13.01,-0.004472182,-0.006153662,2.5E-07
"2019-04-13 03:00:00",67240,"CKVY",12.72,28.54,28.6,28.72,28.54,100.1,100.2,100.1,0.531,28.63,28.75,28.55,1.027,1.252,271.1,17.9,1.534,0,13.01,-0.004290913,-0.005798762,2.5E-07
"2019-04-13 03:05:00",67241,"CKVY",12.72,28.35,28.47,28.6,28.35,100.1,100.2,100,0.527,28.5,28.65,28.37,0.558,0.8,244,29.45,1.534,0,13.01,-0.004290913,-0.005798762,2.5E-07
"2019-04-13 03:10:00",67242,"CKVY",12.72,28.16,28.35,28.54,28.16,100.2,100.2,100.1,0.523,28.38,28.57,28.18,0.598,0.451,217.7,15.91,1.973,0,13.02,-0.004290913,-0.005798762,2.5E-07
"2019-04-13 03:15:00",67243,"CKVY",12.71,27.98,28.04,28.29,27.92,100.1,100.2,100.1,0.519,28.07,28.31,27.93,0.677,0.768,233.6,3.564,2.192,0,13.02,-0.00487849,-0.007091178,2.5E-07
"2019-04-13 03:20:00",67244,"CKVY",12.7,27.92,27.91,28.04,27.79,100.1,100.2,100.1,0.518,27.94,28.08,27.81,0.603,0.598,216.5,16.91,0.877,0,13.02,-0.00487849,-0.007091178,2.5E-07
"2019-04-13 03:25:00",67245,"CKVY",12.71,27.54,27.72,27.92,27.42,100.1,100.2,100.1,0.51,27.75,27.97,27.46,0.312,0.527,117.4,63.14,0,0,13.02,-0.00487849,-0.007091178,2.5E-07
"2019-04-13 03:30:00",67246,"CKVY",12.7,27.61,27.59,27.73,27.42,100.1,100.2,100.1,0.511,27.62,27.75,27.46,0.03,0.097,76.22,0.056,0,0,13.01,-0.005086918,-0.007642929,2.5E-07
"2019-04-13 03:35:00",67247,"CKVY",12.7,27.55,27.54,27.67,27.36,100.2,100.2,100.1,0.51,27.57,27.72,27.39,0,0.02,76.19,0.112,0,0,12.99,-0.005086918,-0.007642929,2.5E-07
"2019-04-13 03:40:00",67248,"CKVY",12.69,27.67,27.6,27.73,27.48,100.1,100.2,100.1,0.513,27.63,27.76,27.51,0,0,0,0,0,0,12.99,-0.005086918,-0.007642929,2.5E-07
"2019-04-13 03:45:00",67249,"CKVY",12.69,27.67,27.69,27.79,27.54,100.1,100.2,100.1,0.513,27.72,27.84,27.57,0,0,0,0,0,0,12.99,-0.005540925,-0.008855003,2.5E-07
"2019-04-13 03:50:00",67250,"CKVY",12.69,27.42,27.58,27.79,27.36,100.1,100.2,100.1,0.507,27.61,27.82,27.39,0.003,0.001,76.38,0.02,0.438,0,13.01,-0.005540925,-0.008855003,2.5E-07
"2019-04-13 03:55:00",67251,"CKVY",12.69,27.55,27.37,27.67,27.11,100.1,100.2,100.1,0.51,27.4,27.72,27.14,0.391,0.134,81.1,6.248,2.192,0,13.02,-0.005540925,-0.008855003,2.5E-07
"2019-04-13 04:00:00",67252,"CKVY",12.69,27.61,27.68,27.79,27.55,100.1,100.2,100.1,0.511,27.71,27.83,27.56,0.623,0.564,77.59,4.499,2.192,0,13,-0.005259013,-0.008101922,2.5E-07
"2019-04-13 04:05:00",67253,"CKVY",12.68,27.67,27.63,27.79,27.36,100.1,100.2,100.1,0.513,27.66,27.83,27.38,0.8,0.659,15.59,81.6,1.973,0,12.99,-0.005259013,-0.008101922,2.5E-07
"2019-04-13 04:10:00",67254,"CKVY",12.66,27.3,27.35,27.67,27.17,100.1,100.2,100,0.505,27.38,27.71,27.2,1.058,1.006,294.5,2.739,2.411,0,12.99,-0.005259013,-0.008101922,2.5E-07
"2019-04-13 04:15:00",67255,"CKVY",12.67,27.18,27.27,27.42,27.05,100.1,100.2,100.1,0.502,27.3,27.46,27.08,1.249,1.073,268.5,9.99,2.192,0,13,-0.004564662,-0.006453754,2.5E-07
"2019-04-13 04:20:00",67256,"CKVY",12.66,27.18,27.14,27.3,26.99,100.1,100.2,100.1,0.502,27.17,27.33,27.03,1.893,1.609,267.1,2.924,3.069,0,13,-0.004564662,-0.006453754,2.5E-07
"2019-04-13 04:25:00",67257,"CKVY",12.65,27.3,27.27,27.36,27.11,100.1,100.2,100.1,0.505,27.29,27.4,27.14,1.946,1.916,278.3,7.444,2.85,0,13.01,-0.004564662,-0.006453754,2.5E-07
"2019-04-13 04:30:00",67258,"CKVY",12.66,27.3,27.28,27.36,27.18,100.1,100.2,100.1,0.505,27.31,27.39,27.19,2.379,2.191,274,9.55,3.069,0,13.01,-0.003819911,-0.004963384,2.5E-07
"2019-04-13 04:35:00",67259,"CKVY",12.66,27.05,27.19,27.36,26.99,100.1,100.2,100.1,0.5,27.22,27.4,27,2.543,2.437,254,6.638,3.946,0,13.01,-0.003819911,-0.004963384,2.5E-07
"2019-04-13 04:40:00",67260,"CKVY",12.65,26.99,27.03,27.11,26.93,100.1,100.2,100.1,0.498,27.06,27.15,26.94,2.602,2.62,267.4,4.857,3.946,0,13.02,-0.003819911,-0.004963384,2.5E-07
"2019-04-13 04:45:00",67261,"CKVY",12.65,26.93,27.03,27.11,26.93,100.1,100.2,100.1,0.497,27.06,27.15,26.94,2.268,2.427,296.4,11.06,1.973,0,13.02,-0.003475709,-0.004354397,2.5E-07
"2019-04-13 04:50:00",67262,"CKVY",12.65,26.87,26.9,27.05,26.8,100.1,100.2,100,0.496,26.92,27.09,26.82,1.613,2.002,306.9,4.268,1.754,0,13.02,-0.003475709,-0.004354397,2.5E-07
"2019-04-13 04:55:00",67263,"CKVY",12.64,27.18,26.97,27.18,26.8,100.1,100.2,100.1,0.502,26.99,27.2,26.82,1.327,1.397,319.9,5.507,1.973,0,13.02,-0.003475709,-0.004354397,2.5E-07
"2019-04-13 05:00:00",67264,"CKVY",12.64,27.05,27.13,27.24,26.99,100.1,100.2,100.1,0.5,27.16,27.27,27,1.154,1.238,271.4,37.92,1.754,0,13.01,-0.004028275,-0.005370862,2.5E-07
"2019-04-13 05:05:00",67265,"CKVY",12.64,27.24,27.12,27.3,26.87,100.1,100.2,100,0.504,27.15,27.34,26.89,1.323,1.219,230.1,16.18,2.63,0,13,-0.004028275,-0.005370862,2.5E-07
"2019-04-13 05:10:00",67266,"CKVY",12.64,27.42,27.24,27.42,27.05,100.2,100.2,100,0.508,27.27,27.46,27.07,1.551,1.421,204.1,14.08,3.507,0,13,-0.004028275,-0.005370862,2.5E-07
"2019-04-13 05:15:00",67267,"CKVY",12.63,27.36,27.32,27.42,27.24,100.1,100.2,100.1,0.506,27.35,27.47,27.25,2.045,1.805,182.9,13.17,3.507,0,13,-0.004098189,-0.005495578,2.5E-07
"2019-04-13 05:20:00",67268,"CKVY",12.63,27.24,27.28,27.42,27.11,99.8,100.2,99.8,0.502,27.3,27.46,27.08,2.18,2.115,165.1,11.48,2.63,0,13.01,-0.004098189,-0.005495578,2.5E-07
"2019-04-13 05:25:00",67269,"CKVY",12.63,27.55,27.33,27.55,27.18,100.1,100.2,99.8,0.51,27.33,27.59,27.12,1.94,2.085,135.5,14.13,1.754,0,13.02,-0.004098189,-0.005495578,2.5E-07
"2019-04-13 05:30:00",67270,"CKVY",12.63,27.48,27.49,27.61,27.36,100.1,100.2,100.1,0.509,27.52,27.64,27.4,1.674,1.796,107.3,3.969,2.192,0,13.02,-0.003773551,-0.00487292,2.5E-07
"2019-04-13 05:35:00",67271,"CKVY",12.63,26.8,27.21,27.55,26.68,100.1,100.2,100.1,0.495,27.24,27.58,26.71,2.071,1.828,118.9,6.455,3.726,0,13.02,-0.003773551,-0.00487292,2.5E-07
"2019-04-13 05:40:00",67272,"CKVY",12.63,26.68,26.63,26.8,26.49,99,100.2,99,0.486,26.52,26.83,26.32,2.261,2.22,114.6,8.31,3.069,0,13.02,-0.003773551,-0.00487292,2.5E-07
"2019-04-13 05:45:00",67273,"CKVY",12.62,26.68,26.68,26.8,26.49,98.1,99,98,0.482,26.29,26.53,26.01,1.967,2.147,107.1,18.18,1.534,0,13.02,-0.003648255,-0.004680769,0.002510673
"2019-04-13 05:50:00",67274,"CKVY",12.62,26.8,26.7,26.8,26.49,98.6,98.7,98.1,0.487,26.31,26.48,26.03,1.261,1.663,68.56,4.962,1.315,0,13.02,-0.003648255,-0.004680769,0.002510673
"2019-04-13 05:55:00",67275,"CKVY",12.62,26.8,26.82,26.99,26.68,99.1,99.2,98.6,0.49,26.56,26.79,26.34,0.799,1.019,102.3,13.5,1.315,0,13.02,-0.003648255,-0.004680769,0.002510673
"2019-04-13 06:00:00",67276,"CKVY",12.61,25.32,26.05,26.87,25.07,98.7,99.2,96.9,0.459,25.59,26.68,24.39,0.927,0.793,244.7,54.27,1.973,0,13,-0.004216918,-0.005800084,0.01013819
"2019-04-13 06:05:00",67277,"CKVY",12.6,25.69,25.69,25.88,25.32,100.1,100.2,98.8,0.472,25.68,25.91,25.03,0.823,0.921,325.5,6.377,1.973,0,12.99,-0.004216918,-0.005800084,0.01013819
"2019-04-13 06:10:00",67278,"CKVY",12.61,26,25.83,26.12,25.57,100.1,100.2,100.1,0.478,25.86,26.16,25.58,0.634,0.692,330.7,0.111,0,0,12.99,-0.004216918,-0.005800084,0.01013819
"2019-04-13 06:15:00",67279,"CKVY",12.61,26.5,26.32,26.56,25.94,100.1,100.2,100.1,0.488,26.34,26.6,25.95,0.498,0.561,160.7,90.6,2.192,0,12.99,0.0001130947,0.0001188045,0.02481764
"2019-04-13 06:20:00",67280,"CKVY",12.61,26.56,26.51,26.62,26.37,100.1,100.2,100,0.49,26.54,26.66,26.39,0.897,0.614,154.2,9.28,2.411,0,12.99,0.0001130947,0.0001188045,0.02481764
"2019-04-13 06:25:00",67281,"CKVY",12.61,26.5,26.64,26.87,26.44,100.1,100.2,100.1,0.488,26.67,26.9,26.46,1.773,1.315,140.9,16.08,3.507,0,12.99,0.0001130947,0.0001188045,0.02481764
"2019-04-13 06:30:00",67282,"CKVY",12.6,26.93,26.7,26.99,26.43,100.1,100.2,100,0.497,26.72,27.03,26.45,2.284,2.092,110.7,6.8,3.069,0.005945048,12.99,0.0001094248,0.0001120206,0.05450471
"2019-04-13 06:35:00",67283,"CKVY",12.6,27.18,27.1,27.31,26.87,100.1,100.2,100,0.502,27.12,27.35,26.88,1.774,2.097,95.7,0.477,1.534,0.07889716,13,0.0001094248,0.0001120206,0.05450471
"2019-04-13 06:40:00",67284,"CKVY",12.6,27.49,27.39,27.56,27.18,100.1,100.2,100.1,0.509,27.42,27.59,27.2,1.247,1.467,116.3,20.29,1.973,0.2302182,13,0.0001094248,0.0001120206,0.05450471
"2019-04-13 06:45:00",67285,"CKVY",12.6,27.31,27.29,27.56,27.12,100.2,100.2,100.1,0.505,27.32,27.59,27.14,0.9,1.087,88,13.21,2.192,0.5286343,13,0.0001705956,0.0001758904,0.09446198
"2019-04-13 06:50:00",67286,"CKVY",12.6,27.56,27.47,27.68,27.19,100.2,100.2,100.1,0.51,27.5,27.71,27.2,1.213,1,138.9,10.1,1.973,0.8281667,13,0.0001705956,0.0001758904,0.09446198
"2019-04-13 06:55:00",67287,"CKVY",12.59,27.74,27.61,27.8,27.43,100.2,100.2,100,0.514,27.64,27.84,27.47,1.471,1.401,113.7,20.12,2.411,1.200128,13,0.0001705956,0.0001758904,0.09446198
"2019-04-13 07:00:00",67288,"CKVY",12.59,27.87,27.76,27.93,27.62,100.2,100.2,100.1,0.517,27.8,27.96,27.64,1.914,1.643,78.82,3.367,3.507,1.713905,13,0.000316504,0.0003318459,0.1382058
"2019-04-13 07:05:00",67289,"CKVY",12.59,28.11,27.97,28.17,27.74,100.2,100.2,100,0.522,28,28.2,27.75,2.39,2.165,90,7.939,3.288,2.726559,13.01,0.000316504,0.0003318459,0.1382058
"2019-04-13 07:10:00",67290,"CKVY",12.6,28.18,28.1,28.24,27.99,96.8,100.2,96.6,0.506,27.72,28.22,27.19,2.897,2.636,97.2,3.304,4.165,4.715606,13.01,0.000316504,0.0003318459,0.1382058
"2019-04-13 07:15:00",67291,"CKVY",12.61,28.3,28.24,28.36,28.11,96.2,96.8,95.9,0.506,27.31,27.43,27.17,3.153,3.058,89.1,5.604,4.384,8.735009,13.01,0.001311747,0.001509049,0.1839469
"2019-04-13 07:20:00",67292,"CKVY",12.6,28.42,28.32,28.48,28.24,95.5,96.4,95.4,0.504,27.31,27.51,27.13,2.955,3.141,90.9,13.88,3.726,13.34838,13.01,0.001311747,0.001509049,0.1839469
"2019-04-13 07:25:00",67293,"CKVY",12.6,28.48,28.5,28.61,28.3,95.7,96,95.5,0.506,27.45,27.61,27.19,2.57,2.752,124.9,9.37,3.069,16.49798,13.01,0.001311747,0.001509049,0.1839469
"2019-04-13 07:30:00",67294,"CKVY",12.6,28.54,28.52,28.61,28.42,95.7,95.7,95.3,0.508,27.41,27.52,27.26,2.116,2.341,98.9,7.789,2.63,18.89492,13.01,0.002379578,0.002829002,0.230707
"2019-04-13 07:35:00",67295,"CKVY",12.6,28.61,28.58,28.73,28.36,96.6,96.6,95.6,0.514,27.58,27.89,27.28,2.128,2.048,119.9,5.915,2.85,21.25638,13.01,0.002379578,0.002829002,0.230707
"2019-04-13 07:40:00",67296,"CKVY",12.61,28.85,28.75,28.91,28.61,97.4,97.4,96.6,0.524,27.98,28.27,27.76,1.909,2.053,118.6,1.698,1.973,23.21581,13.01,0.002379578,0.002829002,0.230707
"2019-04-13 07:45:00",67297,"CKVY",12.61,29.1,28.97,29.16,28.79,97.4,98.1,97.4,0.529,28.42,28.67,28.14,1.763,1.816,99.8,9.21,2.192,23.12494,13.01,0.002534997,0.002860941,0.2773289
"2019-04-13 07:50:00",67298,"CKVY",12.61,29.41,29.24,29.41,28.97,96.8,97.4,96.8,0.532,28.54,28.69,28.3,1.505,1.636,92.8,14.78,2.411,21.84459,13.01,0.002534997,0.002860941,0.2773289
"2019-04-13 07:55:00",67299,"CKVY",12.62,29.4,29.46,29.59,29.28,96.8,96.9,96.6,0.532,28.65,28.82,28.46,1.565,1.466,175.7,37.83,2.85,23.69366,13.01,0.002534997,0.002860941,0.2773289
"2019-04-13 08:00:00",67300,"CKVY",12.63,29.09,29.31,29.53,29.03,97.6,97.6,96.6,0.53,28.57,28.77,28.39,2.222,1.975,194.1,16.87,7.891,29.85732,13.01,0.00379626,0.004181483,0.3235944
"2019-04-13 08:05:00",67301,"CKVY",12.64,29.03,29.03,29.16,28.85,98.4,98.4,97.5,0.533,28.49,28.75,28.26,2.664,2.433,211.9,7.773,3.507,39.56829,13.01,0.00379626,0.004181483,0.3235944
"2019-04-13 08:10:00",67302,"CKVY",12.65,29.22,29.08,29.28,28.91,98,98.4,97.9,0.534,28.63,28.85,28.43,2.891,2.821,176.8,11.72,3.069,46.23699,13.01,0.00379626,0.004181483,0.3235944
"2019-04-13 08:15:00",67303,"CKVY",12.68,29.53,29.4,29.71,29.16,98.6,98.8,98,0.545,28.99,29.41,28.65,2.888,2.807,173,5.577,5.261,57.18527,13.01,0.006405178,0.006936392,0.3693695
"2019-04-13 08:20:00",67304,"CKVY",12.73,29.65,29.62,29.77,29.4,97.8,98.8,97.7,0.543,29.21,29.46,28.96,3.005,2.975,174.6,7.419,3.946,74.88679,13.01,0.006405178,0.006936392,0.3693695
"2019-04-13 08:25:00",67305,"CKVY",12.77,29.84,29.78,29.96,29.53,97.9,98.1,97.6,0.548,29.26,29.47,28.98,3.12,3.056,171.2,6.013,3.946,99.6112,13.01,0.006405178,0.006936392,0.3693695
"2019-04-13 08:30:00",67306,"CKVY",12.79,30.14,29.94,30.21,29.71,97.4,98,97.4,0.552,29.38,29.59,29.17,2.439,2.854,156,9.56,2.85,110.1147,13.02,0.01101598,0.01185429,0.4138235
"2019-04-13 08:35:00",67307,"CKVY",12.87,30.14,30.2,30.33,30.02,95.6,97.4,95.6,0.541,29.32,29.6,29.01,1.843,2.115,149.9,15.3,1.973,116.469,13.01,0.01101598,0.01185429,0.4138235
"2019-04-13 08:40:00",67308,"CKVY",12.95,30.27,30.08,30.33,29.9,97,97.3,95.5,0.553,29.13,29.64,28.79,1.724,1.78,135.3,13.4,3.507,119.2687,13.02,0.01101598,0.01185429,0.4138235
"2019-04-13 08:45:00",67309,"CKVY",13.13,30.27,30.35,30.52,30.27,96.5,97,96.4,0.55,29.52,29.74,29.37,2.35,1.968,143.4,6.272,4.384,143.716,13.02,0.01563708,0.01682349,0.4572604
"2019-04-13 08:50:00",67310,"CKVY",13.31,30.76,30.57,30.76,30.21,96.8,97.5,96.5,0.563,29.82,30.11,29.34,3.069,2.683,149.4,8.61,4.603,173.2768,13.02,0.01563708,0.01682349,0.4572604
"2019-04-13 08:55:00",67311,"CKVY",13.45,30.58,30.63,30.76,30.52,97.6,97.6,96.6,0.563,29.88,30.08,29.71,3.905,3.513,147.3,7.517,6.357,191.816,13.02,0.01563708,0.01682349,0.4572604
"2019-04-13 09:00:00",67312,"CKVY",13.58,30.89,30.73,31.01,30.39,98.9,99.2,97.5,0.577,30.37,30.79,29.78,4.395,4.174,149.7,7.894,7.672,198.758,13.02,0.01767673,0.01898743,0.4986314
"2019-04-13 09:05:00",67313,"CKVY",13.66,31.07,30.88,31.2,30.58,99,99.8,98.5,0.582,30.63,31.12,30.2,4.665,4.552,145.6,7.291,5.918,204.457,13.02,0.01767673,0.01898743,0.4986314
"2019-04-13 09:10:00",67314,"CKVY",14.04,31.75,31.29,31.75,30.95,98.3,99.1,98,0.595,30.92,31.43,30.55,4.733,4.732,155.8,8.7,6.357,230.6482,13.02,0.01767673,0.01898743,0.4986314
"2019-04-13 09:15:00",67315,"CKVY",13.93,32.31,31.87,32.37,31.38,98.9,99.3,96.4,0.611,31.39,32.18,30.46,4.649,4.69,151.4,12.6,6.138,268.7708,13.02,0.02369959,0.02529281,0.5379038
"2019-04-13 09:20:00",67316,"CKVY",13.88,32.05,32.14,32.49,31.75,97.3,99,96.6,0.596,31.61,32.25,31.03,4.795,4.738,155.1,12.17,6.138,290.4469,13.02,0.02369959,0.02529281,0.5379038
"2019-04-13 09:25:00",67317,"CKVY",13.83,32.61,32.51,33.05,31.99,96.8,99.4,96.8,0.606,32.03,32.88,31.32,4.678,4.623,160.8,12.31,8.33,299.2231,13.02,0.02369959,0.02529281,0.5379038
"2019-04-13 09:30:00",67318,"CKVY",13.8,32.86,32.65,32.98,32.49,96.2,97.8,94.6,0.608,31.67,32.29,31.18,4.765,4.786,150.5,8.53,8.55,299.6446,13.02,0.02637852,0.02828588,0.5751858
"2019-04-13 09:35:00",67319,"CKVY",13.78,32.98,32.85,33.17,32.61,94.5,96.5,93.3,0.6,31.44,32.27,30.9,4.887,4.852,151,10.28,7.234,317.0036,13.03,0.02637852,0.02828588,0.5751858
"2019-04-13 09:40:00",67320,"CKVY",13.77,32.98,32.96,33.6,32.49,93.5,96.4,92.8,0.594,31.58,32.68,30.66,4.621,4.852,144.6,14.72,5.699,324.9685,13.02,0.02637852,0.02828588,0.5751858
"2019-04-13 09:45:00",67321,"CKVY",13.77,34.47,33.63,34.47,32.86,93.7,95.1,89.5,0.632,31.68,32.85,30.57,4.561,4.502,149.7,15.61,8.55,348.7339,13.03,0.03361099,0.03640087,0.6110357
"2019-04-13 09:50:00",67322,"CKVY",13.75,35.27,34.82,35.45,34.4,94,94.3,90.5,0.655,33,33.96,32.03,4.721,4.602,150,16.23,8.55,436.8214,13.03,0.03361099,0.03640087,0.6110357
"2019-04-13 09:55:00",67323,"CKVY",13.77,34.34,34.66,35.39,34.15,88.1,94,87.5,0.591,32.09,33.78,30.89,5.552,5.02,152.3,13.3,9.86,478.192,13.03,0.03361099,0.03640087,0.6110357
"2019-04-13 10:00:00",67324,"CKVY",13.77,33.96,34.14,34.46,33.84,83.7,89.5,83.6,0.553,30.56,31.7,29.43,6.325,5.924,166.4,6.237,9.43,444.7552,13.03,0.03533315,0.0388383,0.6439703
"2019-04-13 10:05:00",67325,"CKVY",13.77,34.02,34.1,34.58,33.71,85.6,89.7,82.7,0.567,30.29,31.82,29.12,6.396,6.356,170.4,11.4,8.11,321.1528,13.03,0.03533315,0.0388383,0.6439703
"2019-04-13 10:10:00",67326,"CKVY",13.78,34.2,34.27,34.57,33.89,83.8,88.5,82.6,0.559,30.39,31.27,29.46,6.25,6.442,165.8,10.25,7.672,277.0713,13.03,0.03533315,0.0388383,0.6439703
"2019-04-13 10:15:00",67327,"CKVY",13.79,34.51,34.28,34.7,33.95,84.6,87.2,82.2,0.572,30.03,31.21,29.19,5.748,6.022,170.6,8.95,7.453,291.2171,13.03,0.02890865,0.03297503,0.6761954
"2019-04-13 10:20:00",67328,"CKVY",13.8,34.82,34.4,34.82,34.14,84.1,85.1,81.1,0.575,29.8,30.73,28.97,5.67,5.736,162.3,11.58,8.11,302.1949,13.03,0.02890865,0.03297503,0.6761954
"2019-04-13 10:25:00",67329,"CKVY",13.8,34.81,34.43,34.93,34.01,82.3,84.9,79.14,0.563,29.35,30.85,28.3,5.244,5.444,169.8,17.02,6.795,288.1083,13.03,0.02890865,0.03297503,0.6761954
"2019-04-13 10:30:00",67330,"CKVY",13.81,34.93,34.77,35.06,34.5,77.49,82.3,76.97,0.532,29.02,30.04,28.33,4.77,5.056,138.3,11.28,6.795,277.9471,13.03,0.02936118,0.03381116,0.7049414
"2019-04-13 10:35:00",67331,"CKVY",13.8,37.4,36.42,37.47,34.99,75.97,80.7,75.77,0.576,30.23,31.36,28.72,4.288,4.425,155.3,14.2,7.453,369.2597,13.03,0.02936118,0.03381116,0.7049414
"2019-04-13 10:40:00",67332,"CKVY",13.81,37.22,37.45,37.96,36.79,74.19,79.07,71.75,0.558,30.33,32,29.04,4.405,4.285,148.9,19.18,7.453,537.7582,13.03,0.02936118,0.03381116,0.7049414
"2019-04-13 10:45:00",67333,"CKVY",13.82,38.15,37.32,38.21,36.54,68.9,78.45,68.9,0.537,29.46,31.85,28.06,4.549,4.364,154.2,25.78,8.11,673.455,13.03,0.07043771,0.07789842,0.7293977
"2019-04-13 10:50:00",67334,"CKVY",13.83,37.59,37.58,38.15,37.09,68.04,70.75,65.12,0.519,27.98,28.85,26.92,4.312,4.568,146.9,22.61,5.918,671.8507,13.03,0.07043771,0.07789842,0.7293977
"2019-04-13 10:55:00",67335,"CKVY",13.83,37.9,37.45,37.9,37.16,69.48,69.48,65.53,0.537,27.53,28.82,26.8,2.966,3.753,110.8,34.39,3.507,557.7755,13.03,0.07043771,0.07789842,0.7293977
"2019-04-13 11:00:00",67336,"CKVY",13.83,37.53,37.97,38.45,37.34,70.34,72.64,65.05,0.535,28.34,30.18,27.24,2.362,2.706,170.6,53.11,5.261,469.3976,13.03,0.04876787,0.05545072,0.753464
"2019-04-13 11:05:00",67337,"CKVY",13.83,37.64,37.86,38.33,37.4,67.42,70.34,63.3,0.516,27.56,28.9,26.39,2.262,2.342,166.8,26.49,5.918,455.9339,13.03,0.04876787,0.05545072,0.753464
"2019-04-13 11:10:00",67338,"CKVY",13.83,36.77,37.01,37.89,36.65,66.49,68.69,64.43,0.491,26.83,28.47,26.21,2.747,2.434,298.6,25.15,4.165,432.479,13.03,0.04876787,0.05545072,0.753464
"2019-04-13 11:15:00",67339,"CKVY",13.84,37.27,36.8,37.27,36.46,67.65,69.3,65.59,0.51,26.91,27.91,26.25,2.181,2.559,12.92,60.17,2.85,362.3469,13.03,0.03891278,0.04401942,0.7732374
"2019-04-13 11:20:00",67340,"CKVY",13.84,37.7,37.69,37.88,37.27,63.46,70.85,63.19,0.486,27.46,29.01,26.28,1.412,1.732,237.6,48.08,2.411,267.4936,13.04,0.03891278,0.04401942,0.7732374
"2019-04-13 11:25:00",67341,"CKVY",13.83,38.13,37.88,38.19,37.58,67.2,68.78,63.46,0.524,27.5,28.86,26.37,0.939,1.166,317.4,78.4,2.85,242.6716,13.04,0.03891278,0.04401942,0.7732374
"2019-04-13 11:30:00",67342,"CKVY",13.83,38.13,37.89,38.19,37.45,67.2,71.01,65.11,0.524,27.97,29.48,26.87,1.341,1.035,12.69,16.62,3.726,277.8336,13.03,0.03801132,0.04199117,0.7884222
"2019-04-13 11:35:00",67343,"CKVY",13.83,37.5,38.07,38.62,37.38,68.4,72.07,64.63,0.52,28.57,29.93,27.1,3.026,2.026,17.81,21.83,9.43,347.6291,13.04,0.03801132,0.04199117,0.7884222
"2019-04-13 11:40:00",67344,"CKVY",13.83,38.12,37.51,38.18,37.13,69.91,72.24,65.92,0.545,28.34,29.62,26.92,4.785,4.047,2.459,17.37,10.08,383.9702,13.03,0.03801132,0.04199117,0.7884222
"2019-04-13 11:45:00",67345,"CKVY",13.84,36.82,37.24,38.18,36.76,72.58,72.93,66.82,0.537,28.27,29.13,27.55,6.275,5.619,355.6,14.7,9.43,358.797,13.03,0.03846109,0.04450845,0.8000701
"2019-04-13 11:50:00",67346,"CKVY",13.84,36.57,36.36,36.94,36.02,71,73.61,69.56,0.521,27.97,28.94,27.4,6.347,6.461,1.267,16.33,8.99,276.0708,13.03,0.03846109,0.04450845,0.8000701
"2019-04-13 11:55:00",67347,"CKVY",13.84,36.39,36.56,36.76,36.26,70.94,73.2,69.56,0.516,28.25,28.89,27.4,6.717,6.433,355.6,15.22,11.84,210.3627,13.03,0.03846109,0.04450845,0.8000701
"2019-04-13 12:00:00",67348,"CKVY",13.84,36.14,36.3,36.76,35.89,71.18,73.79,70.28,0.513,28.04,28.91,27.23,7.358,6.931,355.6,10.31,12.49,202.6411,13.03,0.02722819,0.03383912,0.8094303
"2019-04-13 12:05:00",67349,"CKVY",13.85,36.39,36.18,36.88,35.77,69.67,75.95,69.08,0.507,28.04,29.78,27.15,7.741,7.593,0.081,10.5,12.93,230.1216,13.03,0.02722819,0.03383912,0.8094303
"2019-04-13 12:10:00",67350,"CKVY",13.85,37.62,36.91,37.62,36.08,70.08,74.78,68.77,0.536,28.52,29.57,27.42,7.627,7.649,14.25,11.33,9.86,323.734,13.03,0.02722819,0.03383912,0.8094303
"2019-04-13 12:15:00",67351,"CKVY",13.84,38.37,37.7,38.37,37.25,70.97,72.24,64.96,0.558,28.37,29.97,26.97,6.965,7.404,18.91,13.84,9.64,523.2919,13.03,0.05803226,0.06714925,0.8148355
"2019-04-13 12:20:00",67352,"CKVY",13.85,38.98,38.86,39.72,38.18,66.47,71.07,61.53,0.536,28.77,30.3,27.02,6.497,6.722,3.604,37.39,7.891,702.4629,13.03,0.05803226,0.06714925,0.8148355
"2019-04-13 12:25:00",67353,"CKVY",13.85,38.48,39,39.91,38.36,64.68,69.11,62.45,0.511,28.53,30.37,27,5.954,6.374,35.31,24.85,10.96,811.9835,13.03,0.05803226,0.06714925,0.8148355
"2019-04-13 12:30:00",67354,"CKVY",13.85,39.78,39.51,40.34,38.36,63.21,67.02,60.36,0.526,28.23,29.45,27.19,4.916,5.313,43.67,34.53,7.891,755.9849,13.03,0.0814797,0.09245463,0.8168173
"2019-04-13 12:35:00",67355,"CKVY",13.85,40.52,40.53,41.2,39.72,58.77,65.61,58.5,0.503,28.13,30.33,26.98,4.049,4.409,27.91,39.51,9.43,816.9576,13.04,0.0814797,0.09245463,0.8168173
"2019-04-13 12:40:00",67356,"CKVY",13.85,39.84,40.41,40.89,39.84,57.71,62.51,56.99,0.481,27.47,28.79,25.96,3.649,3.658,5.427,37.44,7.891,722.0955,13.04,0.0814797,0.09245463,0.8168173
"2019-04-13 12:45:00",67357,"CKVY",13.85,40.57,40.04,40.57,39.65,58.12,60.97,57.26,0.498,26.97,27.71,26.05,3.813,3.67,319.3,17.95,8.77,613.7913,13.04,0.05956732,0.06833003,0.8165951
"2019-04-13 12:50:00",67358,"CKVY",13.84,40.32,40.49,41.25,40.2,50.66,58.08,47.92,0.43,23.45,26.96,22.12,5.735,4.742,284.5,13.78,14.69,391.8136,13.04,0.05956732,0.06833003,0.8165951
"2019-04-13 12:55:00",67359,"CKVY",13.83,41,40.56,41.06,40.2,50.25,53.82,47.78,0.438,23.67,25.4,22.3,7.861,6.744,299.8,16.29,16.44,325.8664,13.04,0.05956732,0.06833003,0.8165951
"2019-04-13 13:00:00",67360,"CKVY",13.83,41.06,40.84,41.43,40.32,50.49,53.44,49.01,0.441,24.18,25.5,23.4,10.63,9.32,305.6,9.8,17.76,336.8804,13.04,0.04860493,0.06142177,0.8156236
"2019-04-13 13:05:00",67361,"CKVY",13.82,41.31,41.21,41.92,40.56,48.5,53.96,48.02,0.428,24.17,25.73,22.95,11.42,11.34,316,18.04,17.97,439.1988,13.04,0.04860493,0.06142177,0.8156236
"2019-04-13 13:10:00",67362,"CKVY",13.83,39.33,40.59,41.62,38.9,63.16,63.64,48.67,0.516,27.31,29.96,23.43,11.11,11.1,341.9,18.99,16.66,571.6448,13.03,0.04860493,0.06142177,0.8156236
"2019-04-13 13:15:00",67363,"CKVY",13.83,37.48,37.7,39.33,36.73,71.32,74,63.33,0.542,29,29.96,27.87,11.54,11.43,346.7,12.61,19.73,581.0431,13.03,0.06075123,0.07544782,0.8044559
"2019-04-13 13:20:00",67364,"CKVY",13.83,37.6,37.55,38.03,37.1,69.26,73.32,68.37,0.529,28.88,29.67,27.97,11.54,11.29,353.8,11.17,17.1,508.7422,13.03,0.06075123,0.07544782,0.8044559
"2019-04-13 13:25:00",67365,"CKVY",13.83,38.22,38.03,38.59,37.47,71.77,71.77,66.17,0.561,28.7,29.92,27.76,11.51,11.88,356.9,12.72,14.25,470.2805,13.03,0.06075123,0.07544782,0.8044559
"2019-04-13 13:30:00",67366,"CKVY",13.83,37.91,38.23,39.08,37.84,68.47,72.56,67.34,0.529,29.01,30.77,28.06,9.56,10.53,357.7,14.14,12.28,479.0154,13.03,0.04794391,0.05864798,0.7909898
"2019-04-13 13:35:00",67367,"CKVY",13.83,39.39,39.32,40.07,37.84,64.25,69.16,62.95,0.526,29.18,30.5,28.01,8.01,8.74,356.3,20.5,10.3,538.3296,13.03,0.04794391,0.05864798,0.7909898
"2019-04-13 13:40:00",67368,"CKVY",13.83,43.1,41.41,43.1,39.33,50.15,69.2,49.97,0.474,28.12,30.92,25.6,5.896,6.969,287.7,43.99,9.21,635.4579,13.03,0.04794391,0.05864798,0.7909898
"2019-04-13 13:45:00",67369,"CKVY",13.83,42.35,42.93,43.53,42.29,52.65,58.31,49.43,0.484,26.54,28.95,25.21,4.84,5.281,349.2,26.5,9.21,801.856,13.03,0.09504981,0.1091199,0.7770829
"2019-04-13 13:50:00",67370,"CKVY",13.83,42.91,42.7,43.47,42.05,52,56.74,50.59,0.488,27.04,28.36,25.87,5.064,4.982,327,20.26,12.28,946.887,13.03,0.09504981,0.1091199,0.7770829
"2019-04-13 13:55:00",67371,"CKVY",13.83,41.8,42.11,43.28,41.18,60.58,60.68,51.42,0.545,27.11,29.19,25.85,6.095,5.357,340.9,32.57,16.22,887.7947,13.04,0.09504981,0.1091199,0.7770829
"2019-04-13 14:00:00",67372,"CKVY",13.83,40.93,41.3,42.42,40.32,64.01,64.05,57.77,0.557,28.64,30.06,27.77,7.91,7.168,354.2,17.92,15.56,763.2192,13.04,0.07475293,0.08721886,0.7594075
"2019-04-13 14:05:00",67373,"CKVY",13.82,39.7,40.29,41.06,39.7,62.26,65.45,60.92,0.516,28.66,29.75,27.69,8.84,8.2,343.7,18.66,16.22,537.5989,13.04,0.07475293,0.08721886,0.7594075
"2019-04-13 14:10:00",67374,"CKVY",13.82,40.56,40.09,40.56,39.64,63.09,64.66,61.58,0.541,28.47,29.37,27.72,9.84,9.55,344.7,16.18,14.47,415.8242,13.03,0.07475293,0.08721886,0.7594075
"2019-04-13 14:15:00",67375,"CKVY",13.82,41.3,40.66,41.49,40.07,56.84,63.29,56.84,0.501,28.31,29.17,27.16,9.57,9.62,347.5,18.55,13.81,353.8477,13.03,0.04361589,0.05532683,0.7373568
"2019-04-13 14:20:00",67376,"CKVY",13.82,41.3,40.87,41.43,40.25,59.28,61.27,55.88,0.523,27.5,28.97,26.19,9,9.47,337.3,15.67,14.69,346.9139,13.03,0.04361589,0.05532683,0.7373568
"2019-04-13 14:25:00",67377,"CKVY",13.82,43.47,41.64,43.53,41.18,55.64,61.13,54.78,0.533,27.62,30.57,26.33,8.33,8.66,330.4,15.77,10.52,342.6961,13.03,0.04361589,0.05532683,0.7373568
"2019-04-13 14:30:00",67378,"CKVY",13.82,43.78,43.47,44.46,42.79,50.08,55.98,47.23,0.486,26.93,29.22,24.77,7.942,8.09,322.3,17.51,14.25,442.3868,13.03,0.06118204,0.07563684,0.7141443
"2019-04-13 14:35:00",67379,"CKVY",13.82,42.91,42.82,44.02,41.8,50.45,52.51,46.64,0.474,25.28,27.4,23.88,7.597,7.785,333.7,13.68,11.62,549.2008,13.03,0.06118204,0.07563684,0.7141443
"2019-04-13 14:40:00",67380,"CKVY",13.82,41.8,42.08,42.97,41.67,50.66,52.17,48.46,0.456,24.91,25.76,24.27,7.244,7.521,358.7,25.34,12.93,620.8989,13.03,0.06118204,0.07563684,0.7141443
"2019-04-13 14:45:00",67381,"CKVY",13.81,42.11,42.39,43.34,41.67,51.21,55.95,47.91,0.466,25.56,28.31,24.31,6.808,7.041,327.9,21.65,14.03,603.2416,13.03,0.06612608,0.08104818,0.6887845
"2019-04-13 14:50:00",67382,"CKVY",13.81,42.66,42.86,43.53,42.17,51.38,53.34,48.26,0.478,25.74,26.85,24.72,6.744,6.702,296.3,28.69,28.28,574.1003,13.03,0.06612608,0.08104818,0.6887845
"2019-04-13 14:55:00",67383,"CKVY",13.81,44.15,43.77,44.76,42.66,42.7,51.62,40.98,0.42,23.86,26.24,22.28,8.16,7.216,280.4,16.53,16.22,635.6511,13.03,0.06612608,0.08104818,0.6887845
"2019-04-13 15:00:00",67384,"CKVY",13.81,44.27,44.28,44.76,43.65,45.55,48.6,41.8,0.45,24.06,26.19,22.43,9.05,8.59,261.8,20.27,13.37,675.7358,13.03,0.0806779,0.09764863,0.6592598
"2019-04-13 15:05:00",67385,"CKVY",13.8,44.39,45.6,47.11,44.21,47.22,48.32,41.46,0.469,25.6,28.28,23.98,9.98,9.45,269.9,20.52,16,733.1902,13.04,0.0806779,0.09764863,0.6592598
"2019-04-13 15:10:00",67386,"CKVY",13.79,45.31,44.68,45.5,43.58,45.68,50.04,42.66,0.47,24.95,27.04,23.47,10.64,10.36,253,9.57,17.54,735.3508,13.04,0.0806779,0.09764863,0.6592598
"2019-04-13 15:15:00",67387,"CKVY",13.79,43.33,44.62,45.93,43.27,48.97,48.97,42.21,0.467,24.66,26.82,23.39,11.99,11.49,255.8,9.91,19.07,805.4899,13.04,0.09312311,0.1147857,0.6260784
"2019-04-13 15:20:00",67388,"CKVY",13.79,43.39,42.91,43.64,41.91,45.02,49.97,45.02,0.43,24.31,25.65,22.83,12.53,12.35,259.4,10.66,16.88,755.8191,13.04,0.09312311,0.1147857,0.6260784
"2019-04-13 15:25:00",67389,"CKVY",13.78,43.76,43.58,44.5,42.46,44.82,50.65,41.15,0.435,23.73,26.03,21.23,12.24,12.29,269.3,12.41,20.39,723.549,13.03,0.09312311,0.1147857,0.6260784
"2019-04-13 15:30:00",67390,"CKVY",13.78,43.57,43.7,44.25,43.2,45.74,47.25,42.35,0.44,23.55,25.33,21.99,11.04,11.7,268.2,11.2,15.56,613.6648,13.03,0.07259236,0.09390909,0.5917447
"2019-04-13 15:35:00",67391,"CKVY",13.77,45.36,44.59,45.61,43.69,41.55,46.19,41.55,0.428,23.99,25.67,22.48,10.05,10.56,287,26.21,14.03,689.7792,13.03,0.07259236,0.09390909,0.5917447
"2019-04-13 15:40:00",67392,"CKVY",13.77,45.11,45.41,46.47,44.62,45.71,46.94,41.24,0.467,24.49,26.3,23.14,9.85,9.95,255.3,14.89,17.32,752.7364,13.03,0.07259236,0.09390909,0.5917447
"2019-04-13 15:45:00",67393,"CKVY",13.77,45.05,44.99,45.79,44.19,42.21,46.74,41.42,0.43,24.3,26.3,22.81,10.69,10.01,268.1,11.96,19.29,788.4135,13.03,0.09026776,0.1119712,0.5538431
"2019-04-13 15:50:00",67394,"CKVY",13.76,43.63,43.82,44.99,43.26,43.03,46.91,42.14,0.415,23.47,24.83,22.27,11.47,11.12,260.8,9.59,16.66,688.2014,13.03,0.09026776,0.1119712,0.5538431
"2019-04-13 15:55:00",67395,"CKVY",13.78,43.63,43.03,43.87,42.27,43.23,47.63,42.14,0.417,22.84,25.07,21.24,10.51,11.21,261.7,16.72,14.47,496.1135,13.03,0.09026776,0.1119712,0.5538431
"2019-04-13 16:00:00",67396,"CKVY",13.77,45.6,45.32,46.78,43.5,41.11,46.53,38.16,0.428,23.76,25.99,21.96,9.36,10.03,263.1,27.6,17.97,420.4766,13.03,0.05829652,0.07851011,0.5147299
"2019-04-13 16:05:00",67397,"CKVY",13.76,43.62,44.1,45.91,43.13,44.67,45.15,39.6,0.431,22.36,24.29,21.11,9.79,9.66,272.7,12.15,17.54,436.6888,13.03,0.05829652,0.07851011,0.5147299
"2019-04-13 16:10:00",67398,"CKVY",13.76,43.38,43.6,44.06,43.25,42.03,45.09,41.69,0.402,22.7,23.85,21.71,10.57,10.11,258,9.34,14.03,448.1089,13.03,0.05829652,0.07851011,0.5147299
"2019-04-13 16:15:00",67399,"CKVY",13.77,43.62,43.6,44.12,43.19,41.79,45.33,41.72,0.403,22.7,24.22,21.79,10.47,10.44,276.3,12.5,13.59,367.9904,13.03,0.04732149,0.06630701,0.473552
"2019-04-13 16:20:00",67400,"CKVY",13.77,43.19,43.34,43.62,42.94,44.19,44.57,40.97,0.419,22.16,23.07,21.24,9.24,9.68,292.3,14.13,12.71,255.9774,13.03,0.04732149,0.06630701,0.473552
"2019-04-13 16:25:00",67401,"CKVY",13.78,43.38,43.2,43.5,42.76,44.81,45.57,41.79,0.428,22.51,23.84,21.36,9.39,9.29,298.2,12.92,16,219.3687,13.03,0.04732149,0.06630701,0.473552
"2019-04-13 16:30:00",67402,"CKVY",13.79,43.5,43.43,43.69,43.13,43.3,45.43,42.41,0.416,22.83,23.69,22.19,9.73,9.57,291.1,11.49,13.59,192.6363,13.03,0.03846313,0.0560088,0.4302331
"2019-04-13 16:35:00",67403,"CKVY",13.79,43.5,43.36,43.69,43.01,44.12,44.98,40.97,0.424,22.41,23.68,21.22,9.91,9.85,300.6,15.48,14.69,181.8434,13.03,0.03846313,0.0560088,0.4302331
"2019-04-13 16:40:00",67404,"CKVY",13.79,43.69,43.66,44.06,43.38,41.93,44.67,41.93,0.405,22.72,23.69,21.92,9.63,9.69,296,10.22,16.66,189.8334,13.03,0.03846313,0.0560088,0.4302331
"2019-04-13 16:45:00",67405,"CKVY",13.8,43.56,43.85,44.18,43.5,40.69,45.29,40.69,0.392,22.9,24.22,21.25,9.23,9.44,285.1,19.3,14.47,209.7232,13.03,0.04050721,0.05848446,0.3853459
"2019-04-13 16:50:00",67406,"CKVY",13.8,43.87,43.74,44.12,43.44,44.61,44.64,40.59,0.434,22.49,23.73,21.15,10,9.61,280.3,9.72,17.97,229.025,13.03,0.04050721,0.05848446,0.3853459
"2019-04-13 16:55:00",67407,"CKVY",13.8,43.75,43.7,44.06,43.26,43.58,45.64,42.1,0.422,22.87,24.25,21.96,10.38,10.23,277.5,9.1,16.22,236.7107,13.03,0.04050721,0.05848446,0.3853459
"2019-04-13 17:00:00",67408,"CKVY",13.81,44.06,43.73,44.06,43.44,44.4,45.64,42.17,0.435,23.02,24.33,22.19,10.81,10.59,283.5,8.22,13.37,236.1204,13.02,0.04081777,0.05935932,0.3393809
"2019-04-13 17:05:00",67409,"CKVY",13.81,43.26,43.55,44,43.13,43.37,45.4,41.79,0.413,23.03,24.02,21.59,10.62,10.74,290.1,12.34,16,226.1631,13.03,0.04081777,0.05935932,0.3393809
"2019-04-13 17:10:00",67410,"CKVY",13.81,43.01,43.16,43.5,42.89,45.7,46.36,43.13,0.431,23,24.14,22.22,10.35,10.55,292.3,8.71,14.25,214.0462,13.02,0.04081777,0.05935932,0.3393809
"2019-04-13 17:15:00",67411,"CKVY",13.81,43.45,43.31,43.57,43.01,44.85,46.67,43.68,0.43,23.55,24.26,22.76,10.32,10.33,299.5,11.75,14.91,198.0027,13.02,0.03672227,0.05490216,0.2924998
"2019-04-13 17:20:00",67412,"CKVY",13.81,42.83,43,43.45,42.77,46.22,47.11,43.96,0.432,23.39,24.27,22.61,10.65,10.54,292.6,9.4,16.22,183.0072,13.02,0.03672227,0.05490216,0.2924998
"2019-04-13 17:25:00",67413,"CKVY",13.82,43.01,42.94,43.2,42.77,46.32,47.9,44.95,0.436,23.82,24.71,23,10.64,10.6,291.1,9.43,14.69,168.2828,13.02,0.03672227,0.05490216,0.2924998
"2019-04-13 17:30:00",67414,"CKVY",13.82,43.07,42.9,43.26,42.52,46.39,48.96,45.98,0.438,24.17,25.13,23.4,10.74,10.65,279.5,11.05,15.78,158.7845,13.02,0.03286407,0.05020282,0.2451672
"2019-04-13 17:35:00",67415,"CKVY",13.82,43.32,43.19,43.63,42.95,46.67,47.18,44.98,0.445,23.74,24.57,23.16,10.01,10.38,299.5,12.87,14.25,168.1497,13.02,0.03286407,0.05020282,0.2451672
"2019-04-13 17:40:00",67416,"CKVY",13.83,43.32,43.31,43.51,43.01,47.9,47.9,44.16,0.457,23.91,24.91,22.99,10.03,9.95,286.4,10.53,16.22,185.0336,13.02,0.03286407,0.05020282,0.2451672
"2019-04-13 17:45:00",67417,"CKVY",13.83,43.88,43.59,44.19,43.08,46.5,49.28,45.88,0.453,24.88,26.22,23.78,10.37,10.17,259.9,11.2,17.76,215.6449,13.02,0.03377092,0.05088965,0.1980184
"2019-04-13 17:50:00",67418,"CKVY",13.83,43.2,43.34,43.76,43.02,47.49,49.35,45.47,0.451,24.6,25.56,23.84,11.2,10.78,261.3,7.567,18.19,239.2585,13.02,0.03377092,0.05088965,0.1980184
"2019-04-13 17:55:00",67419,"CKVY",13.83,43.21,43.03,43.39,42.65,49.42,50.27,46.81,0.469,24.77,25.78,23.92,11.3,11.4,278.7,11.25,14.91,245.2315,13.02,0.03377092,0.05088965,0.1980184
"2019-04-13 18:00:00",67420,"CKVY",13.83,42.71,43.05,43.39,42.65,47.15,50.31,47.15,0.439,25.01,25.99,23.97,11.52,11.39,281.5,8.63,16.44,226.2888,13.02,0.03162469,0.04903929,0.1515379
"2019-04-13 18:05:00",67421,"CKVY",13.83,42.65,42.49,42.71,42.28,49.07,49.52,47.08,0.456,24.46,24.97,23.83,10.98,11.31,273.6,8.62,14.47,189.9526,13.02,0.03162469,0.04903929,0.1515379
"2019-04-13 18:10:00",67422,"CKVY",13.83,42.65,42.71,42.96,42.53,49.38,50.24,46.64,0.459,24.59,25.55,23.65,10.23,10.54,285.9,10.45,11.84,163.599,13.02,0.03162469,0.04903929,0.1515379
"2019-04-13 18:15:00",67423,"CKVY",13.83,42.77,42.68,43.02,42.4,47.49,49.76,45.2,0.443,24.3,25.37,22.98,9.1,9.68,280.9,9.76,13.59,147.9757,13.02,0.02454243,0.04067556,0.1068981
"2019-04-13 18:20:00",67424,"CKVY",13.83,43.14,42.87,43.14,42.53,48.49,49.04,45.71,0.459,24.28,25.25,23.21,8.71,8.8,275.7,14.82,16.88,148.077,13.02,0.02454243,0.04067556,0.1068981
"2019-04-13 18:25:00",67425,"CKVY",13.83,42.96,43.09,43.39,42.65,47.12,48.97,45.99,0.443,24.39,25.27,23.48,9.27,8.95,257.8,10.78,15.12,157.7983,13.02,0.02454243,0.04067556,0.1068981
"2019-04-13 18:30:00",67426,"CKVY",13.84,42.78,42.78,43.08,42.53,45.34,48.59,44.72,0.423,23.64,24.98,22.61,9.98,9.74,274.2,10.7,14.25,163.7393,13.02,0.02500229,0.04026369,0.06537533
"2019-04-13 18:35:00",67427,"CKVY",13.83,42.53,42.62,42.91,42.35,47.88,49.18,45.37,0.443,23.82,25.03,22.97,10.23,10.13,269.6,13.11,14.91,155.3095,13.02,0.02500229,0.04026369,0.06537533
"2019-04-13 18:40:00",67428,"CKVY",13.85,42.1,42.31,42.53,42.1,49.22,51.27,47.84,0.448,24.55,25.69,23.98,9.78,10.03,266.7,12.85,13.37,133.1781,13.02,0.02500229,0.04026369,0.06537533
"2019-04-13 18:45:00",67429,"CKVY",13.85,41.92,42.01,42.16,41.8,49.29,51.21,48.32,0.445,24.58,25.33,23.84,9.57,9.65,256.5,8.48,12.71,112.4807,13.02,0.01991932,0.03505915,0.03162025
"2019-04-13 18:50:00",67430,"CKVY",13.86,42.04,41.84,42.04,41.67,49.01,51.93,48.87,0.445,24.71,25.62,23.91,8.97,9.3,264.1,12.5,12.49,99.30789,13.02,0.01991932,0.03505915,0.03162025
"2019-04-13 18:55:00",67431,"CKVY",13.86,41.92,41.93,42.11,41.74,49.49,52.2,47.5,0.447,24.62,25.8,23.47,8.54,8.59,279.3,22.7,13.15,92.17587,13.02,0.01991932,0.03505915,0.03162025
"2019-04-13 19:00:00",67432,"CKVY",13.86,41.74,41.78,41.92,41.61,49.53,51.55,49.12,0.444,24.65,25.27,24.16,8.5,8.55,269.6,9.21,13.81,86.72472,13.02,0.01520366,0.02843045,0.01318853
"2019-04-13 19:05:00",67433,"CKVY",13.87,41.55,41.63,41.86,41.43,50.52,51.07,48.98,0.45,24.42,24.86,23.84,8.12,8.17,260.3,19.42,10.08,79.34426,13.02,0.01520366,0.02843045,0.01318853
"2019-04-13 19:10:00",67434,"CKVY",13.88,41.43,41.38,41.55,41.24,49.94,51.79,49.25,0.443,24.29,25.1,23.72,8.2,8.41,261,8.03,11.4,71.97238,13.02,0.01520366,0.02843045,0.01318853
"2019-04-13 19:15:00",67435,"CKVY",13.58,41.3,41.38,41.55,41.18,52.03,52.45,49.01,0.459,24.49,25.42,23.67,7.341,7.726,263.9,6.806,8.99,64.92063,13.02,0.009416909,0.0114314,0.004126375
"2019-04-13 19:20:00",67436,"CKVY",13.28,41.55,41.43,41.67,41.18,50.11,53.23,49.84,0.446,24.88,25.64,24.23,6.712,7.117,270.5,7.978,7.672,61.32299,13.02,0.009416909,0.0114314,0.004126375
"2019-04-13 19:25:00",67437,"CKVY",13.12,41.3,41.41,41.61,41.18,50.25,53.44,49.53,0.443,24.7,25.79,23.81,5.842,6.151,272.5,8.44,7.453,57.38465,13.02,0.009416909,0.0114314,0.004126375
"2019-04-13 19:30:00",67438,"CKVY",13.06,41.06,41.15,41.43,40.93,54.02,54.23,50.32,0.472,24.84,25.8,24.17,4.99,5.467,282.1,7.686,6.357,48.44287,13.02,0.007691968,0.009711824,0.0001883396
"2019-04-13 19:35:00",67439,"CKVY",13.04,41.37,41.33,41.55,40.93,52.1,53.92,52.03,0.461,25.35,25.78,25.03,4.293,4.643,283.2,8.21,4.384,46.61083,13.02,0.007691968,0.009711824,0.0001883396
"2019-04-13 19:40:00",67440,"CKVY",13.01,40.38,41,41.43,40.38,54.54,54.64,51.96,0.464,25.4,25.72,25.03,3.557,3.954,292.1,5.446,4.384,43.21834,13.02,0.007691968,0.009711824,0.0001883396
"2019-04-13 19:45:00",67441,"CKVY",12.99,39.82,40.12,40.44,39.82,55.67,55.67,54.33,0.464,25.26,25.51,25.02,3.156,3.297,294.5,6.6,4.384,37.12553,13.02,0.005090195,0.006914147,2.5E-07
"2019-04-13 19:50:00",67442,"CKVY",12.98,39.08,39.55,39.95,39.02,57.56,57.56,55.29,0.466,25.16,25.58,24.78,3.118,3.13,299.3,7.9,4.384,23.76334,13.02,0.005090195,0.006914147,2.5E-07
"2019-04-13 19:55:00",67443,"CKVY",12.97,38.59,38.72,39.02,38.46,58.01,58.55,56.15,0.46,25.06,25.44,24.44,3.131,3.177,290.3,7.075,4.603,14.37874,13.02,0.005090195,0.006914147,2.5E-07
"2019-04-13 20:00:00",67444,"CKVY",12.96,38.09,38.26,38.65,37.97,59.04,59.31,57.97,0.46,25.07,25.47,24.79,3.047,3.097,295,6.247,3.946,11.80067,13.02,0.002632647,0.00386121,2.5E-07
"2019-04-13 20:05:00",67445,"CKVY",12.95,37.54,37.73,38.15,37.41,60.68,60.96,59.04,0.462,25.14,25.32,24.9,2.822,2.93,288.3,6.294,3.288,9.016899,13.02,0.002632647,0.00386121,2.5E-07
"2019-04-13 20:10:00",67446,"CKVY",12.95,36.74,37.15,37.6,36.74,62.75,62.99,60.75,0.463,25.31,25.45,25.15,2.493,2.603,291.3,5.748,2.63,5.982457,13.02,0.002632647,0.00386121,2.5E-07
"2019-04-13 20:15:00",67447,"CKVY",12.94,36.36,36.67,36.86,36.36,62.4,62.88,61.99,0.454,25.01,25.41,24.72,2.349,2.428,293.7,5.019,3.288,3.350347,13.02,0.00126558,0.002067974,2.5E-07
"2019-04-13 20:20:00",67448,"CKVY",12.93,35.99,36.11,36.49,35.87,63.12,63.7,62.43,0.452,24.8,24.96,24.57,2.241,2.281,303.2,5.522,2.63,1.786041,13.02,0.00126558,0.002067974,2.5E-07
"2019-04-13 20:25:00",67449,"CKVY",12.93,36.61,36.08,36.61,35.81,62.33,63.63,62.13,0.458,24.72,24.96,24.49,2.222,2.201,306.1,11.8,3.726,0.921614,13.01,0.00126558,0.002067974,2.5E-07
"2019-04-13 20:30:00",67450,"CKVY",12.92,36.12,36.32,36.61,35.99,62.44,62.85,62.23,0.45,24.76,25.12,24.42,1.793,2.049,309.8,5.781,2.85,0.363351,13,0.0004498031,0.0009717553,2.5E-07
"2019-04-13 20:35:00",67451,"CKVY",12.93,35.94,36.05,36.24,35.88,63.95,63.95,62.3,0.457,24.69,25.04,24.34,1.448,1.602,327.2,8.28,1.754,0.1086148,13,0.0004498031,0.0009717553,2.5E-07
"2019-04-13 20:40:00",67452,"CKVY",12.91,35.39,35.75,36,35.33,65.5,65.5,63.88,0.458,24.99,25.13,24.83,1.212,1.361,333.7,5.842,1.973,0.01069762,13,0.0004498031,0.0009717553,2.5E-07
"2019-04-13 20:45:00",67453,"CKVY",12.92,34.4,34.89,35.39,34.28,74.81,74.81,65.5,0.503,25.91,27.34,24.89,1.228,1.089,40.89,46.69,2.63,0,13.01,-0.0008456612,-0.0009014278,2.5E-07
"2019-04-13 20:50:00",67454,"CKVY",12.92,34.16,34.22,34.47,34.04,72.93,74.98,72.89,0.486,26.74,27.32,26.34,1.589,1.452,68.49,7.701,3.069,0,13.01,-0.0008456612,-0.0009014278,2.5E-07
"2019-04-13 20:55:00",67455,"CKVY",12.91,33.73,34.1,34.29,33.67,74.57,74.64,72.41,0.488,26.48,26.76,26.23,1.653,1.636,67.84,26.53,1.973,0,13.01,-0.0008456612,-0.0009014278,2.5E-07
"2019-04-13 21:00:00",67456,"CKVY",12.91,33.85,33.71,33.92,33.54,72.89,74.71,72.58,0.48,26.2,26.62,25.75,1.7,1.766,39.49,15.59,2.192,0,13.01,-0.0008702045,-0.0009523066,2.5E-07
"2019-04-13 21:05:00",67457,"CKVY",12.9,33.17,33.79,34.16,33.11,76.02,76.02,72.62,0.487,26.28,26.55,25.95,1.641,1.596,91.2,8.31,3.288,0,13,-0.0008702045,-0.0009523066,2.5E-07
"2019-04-13 21:10:00",67458,"CKVY",12.9,32.68,32.86,33.17,32.68,77.53,77.53,76.02,0.487,26.48,26.62,26.38,1.831,1.769,96.5,12,3.288,0,13.01,-0.0008702045,-0.0009523066,2.5E-07
"2019-04-13 21:15:00",67459,"CKVY",12.9,32.19,32.43,32.81,32.07,78.46,78.84,77.53,0.483,26.46,26.7,26.17,2.011,1.971,60.7,15.33,3.288,0,12.99,-0.000837432,-0.0009095272,2.5E-07
"2019-04-13 21:20:00",67460,"CKVY",12.89,32.44,32.38,32.57,32.13,77.75,78.53,77.33,0.483,26.24,26.43,26.01,2.179,2.09,76.35,14.34,3.946,0,12.99,-0.000837432,-0.0009095272,2.5E-07
"2019-04-13 21:25:00",67461,"CKVY",12.89,32.63,32.57,32.69,32.44,77.88,78.85,77.37,0.488,26.52,26.86,26.16,2.36,2.213,87.4,7.98,3.726,0,12.99,-0.000837432,-0.0009095272,2.5E-07
"2019-04-13 21:30:00",67462,"CKVY",12.89,33.06,32.97,33.19,32.57,75.72,77.88,75.27,0.483,26.24,26.6,26.06,2.414,2.331,83.7,17.35,2.63,0,12.99,-0.0005147783,-0.0004475722,2.5E-07
"2019-04-13 21:35:00",67463,"CKVY",12.88,33.43,33.31,33.5,33.06,73.76,75.79,73.76,0.477,26.27,26.6,25.89,2.031,2.275,33.77,23.54,1.973,0,12.99,-0.0005147783,-0.0004475722,2.5E-07
"2019-04-13 21:40:00",67464,"CKVY",12.87,32.94,33.23,33.56,32.63,76.2,77.64,72.8,0.483,26.12,26.67,25.63,1.902,1.945,68.09,27.45,3.069,0,13,-0.0005147783,-0.0004475722,2.5E-07
"2019-04-13 21:45:00",67465,"CKVY",12.88,32.69,32.85,33.06,32.63,78.23,78.23,75.72,0.491,26.37,26.71,26.06,1.917,1.949,95.6,11.21,3.507,0,13.01,-0.0005366177,-0.0004721849,2.5E-07
"2019-04-13 21:50:00",67466,"CKVY",12.87,31.84,32.03,32.69,31.71,83.6,84.1,78.2,0.507,27.21,27.56,26.61,2.159,2.058,119.2,8.57,2.63,0,13.01,-0.0005366177,-0.0004721849,2.5E-07
"2019-04-13 21:55:00",67467,"CKVY",12.87,31.9,31.93,32.09,31.77,81.9,83.5,81.9,0.499,27.16,27.43,26.96,1.596,1.947,118,7.406,1.754,0,13.01,-0.0005366177,-0.0004721849,2.5E-07
"2019-04-13 22:00:00",67468,"CKVY",12.87,32.09,31.91,32.09,31.72,79.37,82.4,79.37,0.486,26.92,27.18,26.28,0.905,1.19,138.3,19.61,1.096,0,13,-0.001163428,-0.001398317,2.5E-07
"2019-04-13 22:05:00",67469,"CKVY",12.87,31.9,32.29,32.46,31.9,79.68,79.68,78.24,0.485,26.5,26.8,26.22,0.827,0.802,164.1,29.14,3.726,0,12.99,-0.001163428,-0.001398317,2.5E-07
"2019-04-13 22:10:00",67470,"CKVY",12.85,31.72,31.6,31.96,31.41,81.6,82,79.65,0.493,26.56,26.77,26.25,1.623,1.191,201.2,11.24,3.726,0,12.99,-0.001163428,-0.001398317,2.5E-07
"2019-04-13 22:15:00",67471,"CKVY",12.86,31.9,31.89,32.09,31.59,83.2,83.4,81.7,0.506,27.15,27.59,26.64,2.571,2.144,188.2,7.19,3.726,0,12.99,-0.001412755,-0.001793019,2.5E-07
"2019-04-13 22:20:00",67472,"CKVY",12.86,31.84,31.87,31.96,31.72,84.3,84.4,83.2,0.512,27.58,27.79,27.29,2.579,2.677,199.2,4.267,3.069,0,12.99,-0.001412755,-0.001793019,2.5E-07
"2019-04-13 22:25:00",67473,"CKVY",12.86,31.22,31.51,31.9,31.1,86.4,86.4,84.3,0.511,27.57,27.79,27.33,1.65,2.135,49.9,84,0.877,0,13.01,-0.001412755,-0.001793019,2.5E-07
"2019-04-13 22:30:00",67474,"CKVY",12.85,30.97,31.11,31.22,30.97,87.4,87.4,86.4,0.512,27.71,27.89,27.52,0.669,1.122,36.08,0.108,0,0,13.01,-0.001161953,-0.001388323,2.5E-07
"2019-04-13 22:35:00",67475,"CKVY",12.84,30.73,30.97,31.16,30.67,89.3,89.3,87.3,0.518,27.9,28.08,27.61,0.572,0.474,232.2,54.02,3.069,0,13,-0.001161953,-0.001388323,2.5E-07
"2019-04-13 22:40:00",67476,"CKVY",12.85,30.48,30.66,30.79,30.48,89,89.3,88.8,0.511,27.83,27.99,27.63,1.201,0.944,193.5,18.88,3.288,0,12.99,-0.001161953,-0.001388323,2.5E-07
"2019-04-13 22:45:00",67477,"CKVY",12.84,30.85,30.8,30.98,30.54,89.4,89.6,88.8,0.521,27.98,28.15,27.71,1.736,1.445,151.7,6.697,2.192,0,13.01,-0.002025535,-0.002806906,2.5E-07
"2019-04-13 22:50:00",67478,"CKVY",12.84,30.92,30.95,31.16,30.61,90.5,90.5,89.5,0.529,28.37,28.59,27.91,1.596,1.785,124.1,26.63,2.192,0,13.01,-0.002025535,-0.002806906,2.5E-07
"2019-04-13 22:55:00",67479,"CKVY",12.84,30.74,30.94,31.11,30.74,90.5,91,90.3,0.525,28.53,28.78,28.26,1.241,1.359,52.86,10.09,1.534,0,12.99,-0.002025535,-0.002806906,2.5E-07
"2019-04-13 23:00:00",67480,"CKVY",12.84,31.05,30.83,31.11,30.61,88.4,90.9,88.4,0.519,28.31,28.51,28.01,1.142,1.154,69.56,17.05,2.411,0,13,-0.001747382,-0.002300086,2.5E-07
"2019-04-13 23:05:00",67481,"CKVY",12.84,31.85,31.56,31.91,31.05,82.3,88.3,82.3,0.5,27.58,28.15,27.02,1.525,1.31,89.1,2.77,2.85,0,12.99,-0.001747382,-0.002300086,2.5E-07
"2019-04-13 23:10:00",67482,"CKVY",12.84,31.73,31.56,31.91,31.36,82.4,83.5,82.2,0.498,26.98,27.24,26.66,1.828,1.586,92.1,11.74,3.726,0,13,-0.001747382,-0.002300086,2.5E-07
"2019-04-13 23:15:00",67483,"CKVY",12.84,30.24,31.29,32.04,30.24,85.9,85.9,80.7,0.489,26.6,27.1,26.18,2.144,2.098,321.6,78.22,3.726,0,12.99,-0.00128242,-0.001580407,2.5E-07
"2019-04-13 23:20:00",67484,"CKVY",12.83,31.36,30.81,31.36,30.24,82.8,86.4,82.8,0.493,26.84,27.02,26.58,1.791,1.965,333.1,24.32,2.192,0,12.99,-0.00128242,-0.001580407,2.5E-07
"2019-04-13 23:25:00",67485,"CKVY",12.83,30.99,31.27,31.48,30.99,85.5,85.5,82.3,0.501,26.86,27.27,26.59,1.888,1.892,327.9,6.158,3.069,0,12.99,-0.00128242,-0.001580407,2.5E-07
"2019-04-13 23:30:00",67486,"CKVY",12.83,30.8,30.93,31.11,30.74,86.9,87.2,85.5,0.505,27.33,27.55,27.13,1.691,1.817,295.3,46.47,2.85,0,12.99,-0.001183172,-0.001425052,2.5E-07
"2019-04-13 23:35:00",67487,"CKVY",12.83,30.62,30.8,30.99,30.61,87.4,87.7,86.6,0.505,27.4,27.66,27.1,1.547,1.536,208.4,23.87,2.85,0,12.99,-0.001183172,-0.001425052,2.5E-07
"2019-04-13 23:40:00",67488,"CKVY",12.82,30.74,30.61,30.99,30.31,86.2,88.2,85.9,0.5,27.27,27.48,27.07,1.632,1.601,251.3,7.645,3.946,0,12.99,-0.001183172,-0.001425052,2.5E-07
"2019-04-13 23:45:00",67489,"CKVY",12.82,30.5,30.43,30.87,30.19,89.8,90,86.1,0.516,27.55,27.91,27.02,1.768,1.666,247.5,8.58,3.288,0,13,-0.00150864,-0.001925235,2.5E-07
"2019-04-13 23:50:00",67490,"CKVY",12.81,30.75,30.62,30.75,30.38,89.8,90,89.4,0.521,27.97,28.16,27.75,1.889,1.919,236.9,5.471,1.754,0,13,-0.00150864,-0.001925235,2.5E-07
"2019-04-13 23:55:00",67491,"CKVY",12.82,31,30.86,31.06,30.62,88.6,89.8,88.6,0.52,28.04,28.21,27.87,1.2,1.566,241.8,0.092,1.096,0,13,-0.00150864,-0.001925235,2.5E-07
"2019-04-14 00:00:00",67492,"CKVY",12.81,31.43,31.22,31.49,30.93,86.8,88.7,86.7,0.518,28.07,28.27,27.79,1.062,1.057,216,18.72,2.411,0,13,-0.00163232,-0.002117412,2.5E-07
"2019-04-14 00:05:00",67493,"CKVY",12.81,31.49,31.47,31.68,31.31,87.4,87.7,86,0.523,28.01,28.34,27.62,1.347,1.188,183.4,5.008,2.63,0,13,-0.00163232,-0.002117412,2.5E-07
"2019-04-14 00:10:00",67494,"CKVY",12.81,31.49,31.49,31.62,31.31,89,89,87.2,0.532,28.37,28.62,28.04,1.631,1.507,153.8,16.99,1.973,0,13.01,-0.00163232,-0.002117412,2.5E-07
"2019-04-14 00:15:00",67495,"CKVY",12.8,31.18,31.36,31.55,31.12,91,91.5,89,0.538,28.89,29.12,28.58,1.629,1.617,70.95,26.16,2.85,0,13.01,-0.001682171,-0.002198937,2.5E-07
"2019-04-14 00:20:00",67496,"CKVY",12.8,31.12,31.07,31.25,30.94,89.5,91,89.5,0.527,28.62,28.91,28.29,1.55,1.602,78.39,13.59,2.411,0,13.01,-0.001682171,-0.002198937,2.5E-07
"2019-04-14 00:25:00",67497,"CKVY",12.8,31.25,31.18,31.25,31.06,90,90,89.3,0.533,28.47,28.64,28.33,1.466,1.493,139.9,22.16,1.534,0,13.01,-0.001682171,-0.002198937,2.5E-07
"2019-04-14 00:30:00",67498,"CKVY",12.79,31.49,31.27,31.49,31.12,88.6,90.1,88.6,0.53,28.51,28.69,28.34,1.247,1.359,159.5,10.65,1.973,0,13.01,-0.001702166,-0.002224669,2.5E-07
"2019-04-14 00:35:00",67499,"CKVY",12.8,31.49,31.48,31.62,31.31,86.9,88.6,86.8,0.52,28.32,28.51,27.97,1.329,1.256,154,11.82,2.63,0,13.01,-0.001702166,-0.002224669,2.5E-07
"2019-04-14 00:40:00",67500,"CKVY",12.8,31.74,31.7,31.86,31.43,87.4,87.4,86,0.528,28.14,28.49,27.92,1.944,1.625,120.1,7.716,3.726,0,13,-0.001702166,-0.002224669,2.5E-07
"2019-04-14 00:45:00",67501,"CKVY",12.8,31.99,31.79,31.99,31.55,86,87.6,85.8,0.525,28.3,28.49,28.05,2.144,2.128,103.4,7.444,2.411,0,13,-0.001466754,-0.001853127,2.5E-07
"2019-04-14 00:50:00",67502,"CKVY",12.79,31.8,31.81,32.05,31.68,85.8,86.7,85.7,0.52,28.19,28.35,27.89,1.61,1.895,173.7,28.22,1.315,0,13.01,-0.001466754,-0.001853127,2.5E-07
"2019-04-14 00:55:00",67503,"CKVY",12.79,31.86,31.78,31.86,31.62,83.9,85.7,83.8,0.51,27.67,28.07,27.29,1.34,1.452,174.9,4.424,2.63,0,13.01,-0.001466754,-0.001853127,2.5E-07
"2019-04-14 01:00:00",67504,"CKVY",12.79,31.74,31.78,31.93,31.62,84.9,84.9,83.7,0.513,27.55,27.86,27.33,1.528,1.428,179.4,7.617,2.85,0,13,-0.001421252,-0.001790509,2.5E-07
"2019-04-14 01:05:00",67505,"CKVY",12.78,31.18,31.43,31.87,31.12,86.8,86.9,84.9,0.513,27.65,27.89,27.43,1.526,1.569,207.7,8.57,1.534,0,13.01,-0.001421252,-0.001790509,2.5E-07
"2019-04-14 01:10:00",67506,"CKVY",12.79,31.12,30.94,31.18,30.75,89,89.9,86.8,0.525,27.92,28.44,27.59,1.16,1.309,154.6,29.41,1.754,0,13.01,-0.001421252,-0.001790509,2.5E-07
"2019-04-14 01:15:00",67507,"CKVY",12.77,30.75,31.15,31.37,30.69,88.5,89.1,88.4,0.514,28.18,28.41,27.7,0.746,0.947,133.4,8.84,1.754,0,13.02,-0.001750007,-0.00232301,2.5E-07
"2019-04-14 01:20:00",67508,"CKVY",12.77,30.26,30.36,30.81,30.13,91.2,91.7,88.5,0.519,27.95,28.18,27.61,1.135,0.89,93.3,2.881,1.973,0,13.02,-0.001750007,-0.00232301,2.5E-07
"2019-04-14 01:25:00",67509,"CKVY",12.77,30.38,30.39,30.57,30.26,88.9,91.2,88.8,0.509,27.78,28.08,27.47,1.623,1.401,103.2,5.332,3.069,0,13,-0.001750007,-0.00232301,2.5E-07
"2019-04-14 01:30:00",67510,"CKVY",12.77,30.13,30.36,30.57,30.01,88.8,89,88.1,0.503,27.35,27.67,27.03,2.092,1.858,107.7,3.101,3.069,0,13,-0.001731071,-0.002283911,2.5E-07
"2019-04-14 01:35:00",67511,"CKVY",12.77,30.01,29.89,30.13,29.76,89.5,89.9,88.8,0.504,27.19,27.33,27,2.21,2.178,95.3,5.834,2.85,0,13,-0.001731071,-0.002283911,2.5E-07
"2019-04-14 01:40:00",67512,"CKVY",12.77,30.26,30.27,30.51,29.89,86.2,89.4,86.2,0.491,27.02,27.28,26.63,2.151,2.223,83,7.752,2.63,0,12.99,-0.001731071,-0.002283911,2.5E-07
"2019-04-14 01:45:00",67513,"CKVY",12.76,30.14,30.31,30.45,30.08,85.8,86.2,85,0.486,26.52,26.75,26.24,2.109,2.108,97.9,7.159,3.069,0,13,-0.001145369,-0.001362622,2.5E-07
"2019-04-14 01:50:00",67514,"CKVY",12.76,30.39,30.21,30.45,30.01,86.1,87.6,85.8,0.493,26.73,26.99,26.35,2.355,2.203,109.7,4.701,3.288,0,13.02,-0.001145369,-0.001362622,2.5E-07
"2019-04-14 01:55:00",67515,"CKVY",12.76,29.83,30.12,30.51,29.77,88.9,88.9,86,0.497,26.72,26.95,26.5,2.448,2.419,99.8,6.231,3.507,0,13.02,-0.001145369,-0.001362622,2.5E-07
"2019-04-14 02:00:00",67516,"CKVY",12.75,31.07,30.56,31.07,29.77,84,89.2,84,0.494,27,27.31,26.74,3.031,2.771,103.4,6.172,5.918,0,13,-0.0009379502,-0.001060195,2.5E-07
"2019-04-14 02:05:00",67517,"CKVY",12.75,31,31.23,31.44,30.94,82.5,84,82.5,0.484,26.67,26.87,26.31,3.231,3.14,81.6,7.749,4.603,0,12.99,-0.0009379502,-0.001060195,2.5E-07
"2019-04-14 02:10:00",67518,"CKVY",12.75,31.38,31.17,31.5,30.94,82.7,82.8,82.4,0.493,26.5,26.82,26.22,3.54,3.385,87.6,8.65,4.822,0,12.99,-0.0009379502,-0.001060195,2.5E-07
"2019-04-14 02:15:00",67519,"CKVY",12.74,30.51,31.13,31.5,30.51,85.2,85.2,82.4,0.49,26.73,26.88,26.54,2.92,3.253,120.3,32.23,3.507,0,13,-0.000273613,-0.0001464556,2.5E-07
"2019-04-14 02:20:00",67520,"CKVY",12.74,30.63,30.15,30.69,29.77,87,88.8,85.1,0.503,26.75,27.36,26.46,2.449,2.617,140.3,27.4,3.726,0,13.01,-0.000273613,-0.0001464556,2.5E-07
"2019-04-14 02:25:00",67521,"CKVY",12.74,31.38,31.14,31.5,30.57,84.1,86.9,84,0.501,27.18,27.35,27.03,2.145,2.287,98.9,11.04,3.507,0,12.99,-0.000273613,-0.0001464556,2.5E-07
"2019-04-14 02:30:00",67522,"CKVY",12.74,31.75,31.33,31.75,31.13,81.6,85.3,81.6,0.494,27.14,27.42,26.7,2.283,2.101,89,5.839,4.165,0,13,-0.0009344244,-0.001055006,2.5E-07
"2019-04-14 02:35:00",67523,"CKVY",12.74,29.77,31.04,32,29.77,85.3,85.3,80.4,0.476,26.24,27.03,25.45,2.005,2.301,325.2,92.1,3.507,0,13.01,-0.0009344244,-0.001055006,2.5E-07
"2019-04-14 02:40:00",67524,"CKVY",12.74,29.52,29.64,29.89,29.33,87.1,87.5,85.3,0.481,26.15,26.37,25.92,1.255,1.613,265,31.39,1.315,0,13.02,-0.0009344244,-0.001055006,2.5E-07
"2019-04-14 02:45:00",67525,"CKVY",12.73,28.78,29.12,29.52,28.65,90.5,90.6,86.9,0.485,26.05,26.49,25.73,0.835,1.004,279.1,28.89,3.288,0,13.02,-0.001353539,-0.001694374,2.5E-07
"2019-04-14 02:50:00",67526,"CKVY",12.72,27.79,28.17,28.78,27.66,93.1,93.2,90.5,0.479,26.18,26.48,25.86,1.506,1.107,275.6,7.833,3.946,0,13.02,-0.001353539,-0.001694374,2.5E-07
"2019-04-14 02:55:00",67527,"CKVY",12.73,27.73,27.85,28.1,27.6,94,94.4,93,0.482,26.36,26.67,25.92,2.268,1.941,277.5,7.295,3.946,0,13.01,-0.001353539,-0.001694374,2.5E-07
"2019-04-14 03:00:00",67528,"CKVY",12.72,27.23,27.44,27.79,27.17,95.4,95.4,93.9,0.48,26.09,26.27,25.91,2.486,2.499,291.9,13.82,2.85,0,13.01,-0.001561563,-0.001990992,2.5E-07
"2019-04-14 03:05:00",67529,"CKVY",12.7,27.66,27.41,27.66,27.23,96.2,96.3,95.4,0.492,26.39,26.73,26.09,2.079,2.27,305,15.16,2.411,0,13.01,-0.001561563,-0.001990992,2.5E-07
"2019-04-14 03:10:00",67530,"CKVY",12.71,27.67,27.71,27.85,27.54,95.6,96.4,95.6,0.489,26.74,26.93,26.56,1.672,1.791,285.8,21.51,1.973,0,13,-0.001561563,-0.001990992,2.5E-07
"2019-04-14 03:15:00",67531,"CKVY",12.7,28.04,27.89,28.04,27.67,95.8,95.9,95.6,0.498,26.84,27.02,26.57,1.11,1.385,264.9,4.247,1.534,0,12.99,-0.001687055,-0.002176925,2.5E-07
"2019-04-14 03:20:00",67532,"CKVY",12.71,28.29,28.15,28.41,27.91,96.1,96.4,95.7,0.505,27.18,27.49,26.87,0.528,0.796,280.2,66.84,1.096,0,12.99,-0.001687055,-0.002176925,2.5E-07
"2019-04-14 03:25:00",67533,"CKVY",12.7,28.78,28.57,28.78,28.29,94.8,96.2,94.8,0.508,27.44,27.59,27.31,0.428,0.533,7.288,7.205,1.534,0,12.99,-0.001687055,-0.002176925,2.5E-07
"2019-04-14 03:30:00",67534,"CKVY",12.7,29.53,29.04,29.53,28.66,93.9,95.1,93.9,0.519,27.72,28.05,27.38,0.375,0.374,220.1,83.6,0.658,0,13,-0.002348232,-0.003442592,2.5E-07
"2019-04-14 03:35:00",67535,"CKVY",12.7,30.02,29.88,30.08,29.46,92.5,93.9,91.9,0.521,28.01,28.18,27.83,0.822,0.624,211.2,10.71,2.411,0,13,-0.002348232,-0.003442592,2.5E-07
"2019-04-14 03:40:00",67536,"CKVY",12.7,30.14,30.05,30.2,29.9,93.5,93.6,92.4,0.53,28.23,28.56,28.01,0.652,0.717,128.1,21.94,1.315,0,13,-0.002348232,-0.003442592,2.5E-07
"2019-04-14 03:45:00",67537,"CKVY",12.68,30.27,30.17,30.27,30.02,94,94.1,93.5,0.535,28.58,28.76,28.4,0.734,0.725,44.07,14.16,1.096,0,13,-0.00229707,-0.003312234,2.5E-07
"2019-04-14 03:50:00",67538,"CKVY",12.68,30.52,30.36,30.52,30.08,93.2,94.3,93.2,0.536,28.83,29.07,28.56,0.527,0.526,187,83,3.288,0,13,-0.00229707,-0.003312234,2.5E-07
"2019-04-14 03:55:00",67539,"CKVY",12.69,30.76,30.58,30.82,30.33,93.6,94.1,92.9,0.544,28.91,29.26,28.58,1.112,0.819,142.8,8.72,2.85,0,13,-0.00229707,-0.003312234,2.5E-07
"2019-04-14 04:00:00",67540,"CKVY",12.67,31.13,30.81,31.13,30.64,91.9,93.7,91.9,0.542,29.1,29.29,28.87,1.734,1.326,125,12.07,4.603,0,13,-0.002198532,-0.003097667,2.5E-07
"2019-04-14 04:05:00",67541,"CKVY",12.68,30.76,30.85,31.13,30.64,90.5,91.9,90,0.526,28.43,29.05,28.1,3.116,2.544,150,9.49,6.576,0,13,-0.002198532,-0.003097667,2.5E-07
"2019-04-14 04:10:00",67542,"CKVY",12.68,30.58,30.63,30.76,30.45,92.2,92.2,90.1,0.531,28.29,28.62,27.98,3.589,3.409,162.6,4.683,5.48,0,13.01,-0.002198532,-0.003097667,2.5E-07
"2019-04-14 04:15:00",67543,"CKVY",12.67,30.39,30.41,30.58,30.27,92.8,92.8,92.2,0.531,28.47,28.66,28.32,3.954,3.83,164,4.735,3.946,0,13.02,-0.0009454545,-0.001055678,2.5E-07
"2019-04-14 04:20:00",67544,"CKVY",12.66,30.39,30.36,30.45,30.21,93,93.5,92.6,0.532,28.58,28.74,28.37,3.424,3.69,161.1,6.275,4.165,0,13.02,-0.0009454545,-0.001055678,2.5E-07
"2019-04-14 04:25:00",67545,"CKVY",12.66,30.51,30.49,30.58,30.33,94.9,95,93,0.546,29.06,29.25,28.58,2.831,3.061,152.5,16,2.85,0,13.02,-0.0009454545,-0.001055678,2.5E-07
"2019-04-14 04:30:00",67546,"CKVY",12.66,30.64,30.54,30.7,30.39,93.7,95.3,93.7,0.541,29.28,29.45,29,2.801,2.839,192.9,8.46,3.946,0,13.01,-0.001188995,-0.001386421,2.5E-07
"2019-04-14 04:35:00",67547,"CKVY",12.66,30.82,30.76,30.88,30.51,92.9,93.7,92,0.541,28.92,29.13,28.6,2.569,2.619,179.9,10.59,3.726,0,13.01,-0.001188995,-0.001386421,2.5E-07
"2019-04-14 04:40:00",67548,"CKVY",12.65,30.76,30.8,30.95,30.63,95.6,95.6,92.9,0.555,29.32,29.66,28.95,2.949,2.771,174.1,5.017,3.507,0,13.01,-0.001188995,-0.001386421,2.5E-07
"2019-04-14 04:45:00",67549,"CKVY",12.64,30.51,30.63,30.76,30.51,96.9,96.9,95.6,0.557,29.71,29.9,29.55,2.956,2.932,186.6,5.401,3.726,0,13.02,-0.001359222,-0.001634555,2.5E-07
"2019-04-14 04:50:00",67550,"CKVY",12.65,30.76,30.58,30.76,30.45,96.1,97,96.1,0.558,29.73,29.87,29.57,3.066,3.071,180.7,3.129,3.726,0,13.02,-0.001359222,-0.001634555,2.5E-07
"2019-04-14 04:55:00",67551,"CKVY",12.65,31,30.88,31.13,30.63,94,96.1,93.2,0.551,29.43,29.77,29.13,3.114,3.049,173.6,8.1,4.384,0,13.01,-0.001359222,-0.001634555,2.5E-07
"2019-04-14 05:00:00",67552,"CKVY",12.65,30.88,30.97,31.07,30.82,95.9,96.3,94,0.56,29.8,30.07,29.44,3.011,3.039,168.6,9.97,3.946,0,13.01,-0.001347216,-0.001605493,2.5E-07
"2019-04-14 05:05:00",67553,"CKVY",12.64,31,30.96,31.13,30.63,94.7,96,94.5,0.556,29.68,29.9,29.45,2.764,2.89,170.2,2.893,3.069,0,13.01,-0.001347216,-0.001605493,2.5E-07
"2019-04-14 05:10:00",67554,"CKVY",12.64,31.07,31,31.13,30.88,93.2,94.7,93,0.548,29.41,29.72,29.12,2.252,2.581,187,9.98,2.411,0,13.01,-0.001347216,-0.001605493,2.5E-07
"2019-04-14 05:15:00",67555,"CKVY",12.64,31.19,31.15,31.31,31,95.9,95.9,93.1,0.567,29.7,30.22,29.27,1.592,1.907,160.9,17.5,1.754,0,13.01,-0.001475183,-0.001812166,2.5E-07
"2019-04-14 05:20:00",67556,"CKVY",12.64,31.87,31.47,31.99,31.07,88.1,96.1,86.1,0.536,29.04,30.26,28.07,1.508,1.517,179.1,13.56,3.726,0,13.01,-0.001475183,-0.001812166,2.5E-07
"2019-04-14 05:25:00",67557,"CKVY",12.63,31.68,31.6,31.93,31.38,87.9,89.8,87.8,0.53,28.74,29.05,28.31,1.817,1.64,189.3,10.12,3.507,0,13.01,-0.001475183,-0.001812166,2.5E-07
"2019-04-14 05:30:00",67558,"CKVY",12.63,31.56,31.63,31.75,31.5,91.8,91.8,88,0.551,29.09,29.52,28.41,2.16,2.07,161.1,12.37,2.63,0,13.01,-0.001567767,-0.001996999,2.712691E-05
"2019-04-14 05:35:00",67559,"CKVY",12.63,31.62,31.58,31.69,31.37,93.3,93.3,91.8,0.561,29.66,29.92,29.29,1.503,1.843,172.1,8.76,0.658,0,13.02,-0.001567767,-0.001996999,2.712691E-05
"2019-04-14 05:40:00",67560,"CKVY",12.62,31.25,31.41,31.68,31.25,92.1,93.5,91.8,0.545,29.46,29.98,29.14,0.774,1.165,112.2,11.18,1.754,0,13.02,-0.001567767,-0.001996999,2.712691E-05
"2019-04-14 05:45:00",67561,"CKVY",12.63,31.25,31.35,31.44,31.25,93,93.1,91.9,0.551,29.41,29.61,29.19,0.263,0.466,193.3,45.19,1.315,0,13.02,-0.002028847,-0.002770644,0.003096257
"2019-04-14 05:50:00",67562,"CKVY",12.62,31.38,31.27,31.44,31.13,92.2,93.2,92.1,0.549,29.4,29.6,29.22,0.901,0.548,258.5,4.305,2.63,0,13.02,-0.002028847,-0.002770644,0.003096257
"2019-04-14 05:55:00",67563,"CKVY",12.62,31.25,31.31,31.5,31.13,94,94,92.2,0.557,29.61,29.83,29.32,1.479,1.17,253.5,6.529,2.85,0,13.01,-0.002028847,-0.002770644,0.003096257
"2019-04-14 06:00:00",67564,"CKVY",12.62,31.25,31.23,31.31,31.13,96.3,96.3,94,0.571,30.05,30.4,29.67,2.183,1.801,234.1,8.01,3.726,0,13.01,0.0004428689,0.0006913347,0.01127473
"2019-04-14 06:05:00",67565,"CKVY",12.62,31.44,31.31,31.44,31.13,95,96.8,94.9,0.567,30.39,30.59,30.08,2.228,2.265,205.6,5.908,3.288,0,13.01,0.0004428689,0.0006913347,0.01127473
"2019-04-14 06:10:00",67566,"CKVY",12.62,31.75,31.59,31.81,31.31,91.9,94.9,91.6,0.556,29.81,30.15,29.48,2.565,2.292,204.5,4.065,5.261,0,13.01,0.0004428689,0.0006913347,0.01127473
"2019-04-14 06:15:00",67567,"CKVY",12.62,31.75,31.74,31.87,31.56,89.5,92.4,89.5,0.541,29.59,29.84,29.03,2.938,2.803,200.6,5.124,4.384,0,13.01,0.0007525851,0.001240147,0.02720708
"2019-04-14 06:20:00",67568,"CKVY",12.6,31.99,31.96,32.18,31.62,87.4,89.5,87.2,0.534,28.82,29.13,28.51,3.537,3.218,200.1,7.604,5.042,0,13.01,0.0007525851,0.001240147,0.02720708
"2019-04-14 06:25:00",67569,"CKVY",12.6,32.24,32.14,32.36,31.93,88.1,88.1,84.5,0.543,28.45,29.16,28,3.291,3.538,172.6,8.01,3.507,0,13.01,0.0007525851,0.001240147,0.02720708
"2019-04-14 06:30:00",67570,"CKVY",12.61,32.42,32.25,32.55,31.99,85.1,88.6,84.7,0.529,28.69,29.25,28.2,2.885,3.09,169.2,15.59,3.507,0.001887075,13.01,0.001829666,0.003132286,0.05835741
"2019-04-14 06:35:00",67571,"CKVY",12.61,32.42,32.47,32.55,32.36,86.9,86.9,85.1,0.54,28.81,29.07,28.46,2.079,2.531,167.7,15.73,2.63,0.05122965,13.01,0.001829666,0.003132286,0.05835741
"2019-04-14 06:40:00",67572,"CKVY",12.61,32.49,32.48,32.61,32.36,87.4,87.6,86.5,0.544,29.07,29.33,28.81,1.784,1.876,161.1,6.818,2.192,0.1590082,13.01,0.001829666,0.003132286,0.05835741
"2019-04-14 06:45:00",67573,"CKVY",12.61,32.11,32.37,32.55,32.11,91.9,91.9,87.3,0.564,29.66,30.08,29.04,1.492,1.602,114.4,16.06,2.192,0.2807398,13.01,0.001220324,0.002033705,0.098657
"2019-04-14 06:50:00",67574,"CKVY",12.61,31.99,32.06,32.24,31.87,94.8,94.8,91.9,0.579,30.43,30.7,29.95,1.401,1.386,126.3,18.09,1.973,0.4621224,13.02,0.001220324,0.002033705,0.098657
"2019-04-14 06:55:00",67575,"CKVY",12.61,31.99,32,32.11,31.87,95.3,95.6,94.7,0.582,30.81,31,30.62,1.439,1.429,75.09,19.57,2.192,0.8589712,13.01,0.001220324,0.002033705,0.098657
"2019-04-14 07:00:00",67576,"CKVY",12.61,31.99,31.99,32.11,31.86,93.9,95.3,93.8,0.573,30.61,30.92,30.35,1.142,1.378,9.36,5.914,1.973,1.725466,13.01,0.0007082796,0.0009863881,0.1422167
"2019-04-14 07:05:00",67577,"CKVY",12.6,32.11,32.1,32.24,31.86,92.9,94,92.9,0.57,30.45,30.64,30.24,0.749,0.948,7.147,0.069,0,3.116982,13.01,0.0007082796,0.0009863881,0.1422167
"2019-04-14 07:10:00",67578,"CKVY",12.61,32.24,32.17,32.3,32.05,92.5,92.9,92,0.57,30.21,30.43,30.03,0.523,0.607,358,15.32,1.973,5.823133,13.01,0.0007082796,0.0009863881,0.1422167
"2019-04-14 07:15:00",67579,"CKVY",12.62,32.48,32.32,32.48,32.17,93,93.5,92.5,0.579,30.52,30.74,30.25,1.072,0.73,313.4,6.754,3.288,10.14368,13.02,0.001769015,0.002053068,0.1879228
"2019-04-14 07:20:00",67580,"CKVY",12.63,32.42,32.45,32.54,32.3,92.6,93.8,92.6,0.575,30.7,30.93,30.45,2.246,1.614,327.9,21.37,5.918,15.55919,13.02,0.001769015,0.002053068,0.1879228
"2019-04-14 07:25:00",67581,"CKVY",12.66,32.73,32.54,32.73,32.3,91.6,92.6,90.4,0.576,30.32,30.59,30.07,3.688,2.998,356,11.78,7.453,22.02513,13.02,0.001769015,0.002053068,0.1879228
"2019-04-14 07:30:00",67582,"CKVY",12.67,32.79,32.77,32.85,32.61,91.8,92.2,91,0.579,30.62,30.84,30.28,4.898,4.314,2.177,9.99,8.77,28.86241,13.02,0.004263786,0.005195388,0.2343592
"2019-04-14 07:35:00",67583,"CKVY",12.66,32.73,32.72,32.85,32.61,94,94,91.7,0.591,30.86,31.21,30.48,5.39,5.221,343,10.69,7.014,32.08984,13.02,0.004263786,0.005195388,0.2343592
"2019-04-14 07:40:00",67584,"CKVY",12.67,32.67,32.63,32.73,32.48,94.7,94.8,93.8,0.594,31.11,31.4,30.92,5.129,5.277,337.4,11.7,6.795,31.45294,13.02,0.004263786,0.005195388,0.2343592
"2019-04-14 07:45:00",67585,"CKVY",12.68,32.42,32.6,32.79,32.3,93.9,95.1,93.9,0.584,31.27,31.53,30.75,4.658,4.901,350.1,11.32,6.576,31.65593,13.02,0.004194436,0.005255713,0.2807859
"2019-04-14 07:50:00",67586,"CKVY",12.7,32.36,32.39,32.48,32.23,93.7,94.6,93.7,0.581,30.9,31.11,30.62,3.934,4.284,326.1,12.48,4.384,35.4081,13.02,0.004194436,0.005255713,0.2807859
"2019-04-14 07:55:00",67587,"CKVY",12.73,32.29,32.39,32.6,32.23,93.7,94.5,93.1,0.579,30.82,31.19,30.48,3.542,3.703,336.6,9.2,4.603,45.35864,13.02,0.004194436,0.005255713,0.2807859
"2019-04-14 08:00:00",67588,"CKVY",12.75,32.42,32.37,32.54,32.17,94.4,94.4,92.8,0.586,30.74,31.04,30.38,2.967,3.253,321.2,18.35,4.165,53.39222,13.02,0.00644793,0.007466816,0.3272638
"2019-04-14 08:05:00",67589,"CKVY",12.75,32.23,32.27,32.48,32.05,95.8,95.8,94.3,0.59,31.02,31.26,30.71,2.855,2.894,325.2,8.72,3.288,56.1227,13.02,0.00644793,0.007466816,0.3272638
"2019-04-14 08:10:00",67590,"CKVY",12.76,32.11,32.19,32.36,31.98,97.7,97.8,95.8,0.6,31.44,31.64,31.04,2.579,2.725,330.4,8.49,3.507,55.44059,13.02,0.00644793,0.007466816,0.3272638
"2019-04-14 08:15:00",67591,"CKVY",12.8,31.98,32.07,32.23,31.86,99.1,99.1,97.8,0.605,31.72,31.92,31.43,2.513,2.535,333.9,9.46,3.507,55.2058,13.02,0.006277505,0.006909413,0.3725869
"2019-04-14 08:20:00",67592,"CKVY",12.85,32.1,32.04,32.23,31.92,99.6,99.6,99,0.611,31.86,32.07,31.67,2.4,2.453,345.3,12.87,2.85,64.7181,13.02,0.006277505,0.006909413,0.3725869
"2019-04-14 08:25:00",67593,"CKVY",12.88,32.22,32.13,32.29,31.98,99.9,100,99.3,0.616,32.04,32.24,31.81,2.197,2.351,2.074,8.65,2.63,78.14735,13.02,0.006277505,0.006909413,0.3725869
"2019-04-14 08:30:00",67594,"CKVY",12.86,32.1,32.19,32.35,32.1,99.9,100.2,99.8,0.613,32.2,32.38,32.06,1.764,1.937,350.3,17.39,2.63,84.14365,13.02,0.00862497,0.009192132,0.4167718
"2019-04-14 08:35:00",67595,"CKVY",12.85,32.22,32.14,32.35,31.98,100.1,100.2,99.7,0.617,32.14,32.39,31.91,1.658,1.728,6.958,16.4,2.85,76.96996,13.02,0.00862497,0.009192132,0.4167718
"2019-04-14 08:40:00",67596,"CKVY",12.83,32.28,32.3,32.41,32.16,100.1,100.2,100.1,0.618,32.33,32.45,32.19,1.567,1.594,344.7,24.62,2.63,60.40629,13.02,0.00862497,0.009192132,0.4167718
"2019-04-14 08:45:00",67597,"CKVY",12.91,32.47,32.41,32.59,32.22,100.1,100.2,100,0.623,32.44,32.63,32.25,1.468,1.554,336.9,18.84,2.411,52.29339,13.02,0.006446655,0.006855016,0.4598316
"2019-04-14 08:50:00",67598,"CKVY",12.96,32.59,32.56,32.72,32.35,100.1,100.2,100,0.626,32.59,32.76,32.36,1.406,1.439,334.2,38.71,2.411,72.4044,13.03,0.006446655,0.006855016,0.4598316
"2019-04-14 08:55:00",67599,"CKVY",12.95,32.72,32.66,32.78,32.47,100.1,100.2,100.1,0.629,32.69,32.82,32.51,1.387,1.385,321.6,24.89,1.973,90.93143,13.03,0.006446655,0.006855016,0.4598316
"2019-04-14 09:00:00",67600,"CKVY",12.92,32.66,32.71,32.84,32.53,100.2,100.2,100.1,0.628,32.74,32.88,32.57,1.382,1.439,308.6,19.85,1.973,92.78448,13.03,0.009220244,0.009807236,0.5012078
"2019-04-14 09:05:00",67601,"CKVY",12.91,32.72,32.68,32.84,32.53,100.2,100.2,100,0.63,32.71,32.88,32.56,1.416,1.382,261.2,16.94,2.411,68.78371,13.03,0.009220244,0.009807236,0.5012078
"2019-04-14 09:10:00",67602,"CKVY",12.97,32.72,32.71,32.84,32.53,100.2,100.2,100.1,0.63,32.75,32.88,32.56,1.313,1.428,212.2,16.34,2.63,56.75691,13.03,0.009220244,0.009807236,0.5012078
"2019-04-14 09:15:00",67603,"CKVY",13.06,32.72,32.8,32.96,32.53,100.1,100.2,100.1,0.63,32.84,33.01,32.56,1.572,1.351,239.9,20.81,3.069,73.68855,13.03,0.009719959,0.01033965,0.5409585
"2019-04-14 09:20:00",67604,"CKVY",13.13,32.66,32.73,32.9,32.59,100.2,100.2,100.1,0.628,32.76,32.95,32.61,1.328,1.418,268.2,6.983,1.754,104.3182,13.03,0.009719959,0.01033965,0.5409585
"2019-04-14 09:25:00",67605,"CKVY",13.15,32.72,32.68,32.84,32.53,100.1,100.2,100.1,0.63,32.71,32.88,32.57,1.147,1.197,284.4,8.97,1.315,125.0061,13.04,0.009719959,0.01033965,0.5409585
"2019-04-14 09:30:00",67606,"CKVY",13.2,33.09,32.93,33.21,32.66,100.1,100.2,100.1,0.639,32.97,33.26,32.7,0.569,0.893,285.8,3.488,0.658,130.191,13.04,0.01428366,0.01520266,0.5787035
"2019-04-14 09:35:00",67607,"CKVY",13.21,33.64,33.33,33.71,33.03,100.1,100.2,100.1,0.653,33.37,33.74,33.06,0.315,0.468,341.6,50.01,1.315,125.9727,13.04,0.01428366,0.01520266,0.5787035
"2019-04-14 09:40:00",67608,"CKVY",13.28,33.83,33.62,33.95,33.4,100.2,100.2,100.1,0.659,33.66,34,33.42,0.195,0.251,52.9,30.85,1.315,127.0736,13.04,0.01428366,0.01520266,0.5787035
"2019-04-14 09:45:00",67609,"CKVY",13.31,34.32,34.11,34.45,33.83,100.2,100.2,100.1,0.672,34.14,34.48,33.86,0.217,0.2,215.8,68.62,1.315,134.2079,13.04,0.0162262,0.01729785,0.6134211
"2019-04-14 09:50:00",67610,"CKVY",13.35,34.45,34.38,34.57,34.2,100.1,100.2,100.1,0.675,34.41,34.62,34.23,0.53,0.36,138.5,43.05,2.411,144.8309,13.04,0.0162262,0.01729785,0.6134211
"2019-04-14 09:55:00",67611,"CKVY",13.42,35.31,34.79,35.31,34.45,100.2,100.2,100.1,0.699,34.83,35.36,34.48,1.374,0.862,144.3,9.56,4.822,161.0458,13.04,0.0162262,0.01729785,0.6134211
"2019-04-14 10:00:00",67612,"CKVY",13.45,35.68,35.49,35.8,35.25,100.1,100.2,100.1,0.708,35.53,35.85,35.29,2.436,1.922,126.4,10.92,5.042,177.4027,13.04,0.02133226,0.02271294,0.6453551
"2019-04-14 10:05:00",67613,"CKVY",13.51,36.29,35.97,36.3,35.56,100.1,100.2,100,0.726,36.01,36.34,35.58,2.914,2.719,110.2,15.78,4.165,192.4064,13.04,0.02133226,0.02271294,0.6453551
"2019-04-14 10:10:00",67614,"CKVY",13.46,36.97,36.86,37.28,36.29,100.2,100.2,100.1,0.746,36.89,37.32,36.32,2.635,2.808,119.4,29.4,3.507,201.9539,13.04,0.02133226,0.02271294,0.6453551
"2019-04-14 10:15:00",67615,"CKVY",13.53,37.71,37.37,37.77,36.85,100.1,100.2,100.1,0.768,37.41,37.82,36.87,2.801,2.635,147,11.74,5.48,201.0064,13.04,0.02246816,0.02386492,0.6739373
"2019-04-14 10:20:00",67616,"CKVY",13.51,38.08,37.7,38.08,37.4,98.8,100.2,96.8,0.769,37.29,37.94,36.6,3.329,3.025,153.1,16.67,5.918,205.586,13.05,0.02246816,0.02386492,0.6739373
"2019-04-14 10:25:00",67617,"CKVY",13.44,38.33,38.51,38.83,38.02,96.9,100.2,96.4,0.761,38.2,38.76,37.33,4.912,4.101,159.4,14.34,12.93,203.0383,13.05,0.02246816,0.02386492,0.6739373
"2019-04-14 10:30:00",67618,"CKVY",13.44,38.39,38.34,38.52,38.15,94.9,98.2,94.9,0.747,37.48,38.05,36.97,5.485,5.29,148.3,18.69,9.43,182.8724,13.05,0.01865185,0.02005239,0.7006513
"2019-04-14 10:35:00",67619,"CKVY",13.49,38.76,38.69,39.01,38.21,94.5,97.7,94.2,0.755,37.62,38.38,36.83,5.77,5.625,163,10.07,6.795,157.3497,13.05,0.01865185,0.02005239,0.7006513
"2019-04-14 10:40:00",67620,"CKVY",13.48,38.64,38.61,38.76,38.39,91.4,94.5,91.3,0.727,36.59,37.32,36.1,4.305,5.123,118.1,26.79,5.918,145.2226,13.05,0.01865185,0.02005239,0.7006513
"2019-04-14 10:45:00",67621,"CKVY",13.46,39.07,38.85,39.2,38.58,92.2,94.1,90.6,0.746,36.72,37.47,36.13,3.263,3.714,77.99,40.74,4.603,148.9232,13.05,0.0173541,0.01936361,0.7261562
"2019-04-14 10:50:00",67622,"CKVY",13.88,39.75,39.28,39.75,38.95,90.4,92.3,88.2,0.751,36.47,37.19,35.98,2.256,2.812,63.94,36.43,3.726,160.091,13.05,0.0173541,0.01936361,0.7261562
"2019-04-14 10:55:00",67623,"CKVY",13.94,39.81,39.7,39.88,39.57,86.8,90.3,85.6,0.723,36.31,37.16,35.63,2.44,2.292,38.32,15.93,4.822,181.009,13.05,0.0173541,0.01936361,0.7261562
"2019-04-14 11:00:00",67624,"CKVY",13.91,40,39.94,40.12,39.63,86.9,88.9,85.5,0.729,36.54,37.08,35.72,2.646,2.585,43.57,12.75,4.603,205.5262,13.05,0.02690766,0.02963132,0.7485411
"2019-04-14 11:05:00",67625,"CKVY",13.9,40.12,40.23,40.49,39.94,82.6,88.4,82.1,0.696,36.34,37.32,35.1,2.833,2.668,38.83,16.54,4.165,218.3694,13.05,0.02690766,0.02963132,0.7485411
"2019-04-14 11:10:00",67626,"CKVY",13.87,40.61,40.34,40.62,40,86,86.6,82.2,0.739,35.87,36.89,35.06,2.783,2.79,322.8,34.79,5.699,217.6508,13.05,0.02690766,0.02963132,0.7485411
"2019-04-14 11:15:00",67627,"CKVY",13.85,40.61,40.43,40.73,40.24,87.1,87.3,80.1,0.748,35.77,37.24,34.62,3.047,2.949,301.2,31.41,5.918,214.7823,13.05,0.02780977,0.03104896,0.7677315
"2019-04-14 11:20:00",67628,"CKVY",13.84,40.67,40.57,40.73,40.3,87.9,88,83.9,0.756,36.55,37.37,35.97,3.732,3.379,344.6,16.48,8.11,217.429,13.05,0.02780977,0.03104896,0.7677315
"2019-04-14 11:25:00",67629,"CKVY",13.85,40.23,40.61,40.85,40.23,85,89.1,84.3,0.719,37,37.89,36.06,4.407,4.107,327.3,16.73,6.576,208.2118,13.05,0.02780977,0.03104896,0.7677315
"2019-04-14 11:30:00",67630,"CKVY",13.84,40.23,40.3,40.6,40.11,87,89.7,85,0.736,36.69,37.83,36.15,4.202,4.363,332.6,16.36,7.014,198.2885,13.05,0.02464887,0.02791902,0.7823801
"2019-04-14 11:35:00",67631,"CKVY",13.85,39.74,40.21,40.48,39.74,88.2,89.8,86.4,0.732,36.92,37.65,36.38,3.725,3.911,343,18.37,5.918,183.2591,13.05,0.02464887,0.02791902,0.7823801
"2019-04-14 11:40:00",67632,"CKVY",13.84,39.8,39.88,40.11,39.74,90.5,92.9,88.2,0.753,37.39,38.24,36.54,3.646,3.653,340.2,12.79,6.576,163.4874,13.05,0.02464887,0.02791902,0.7823801
"2019-04-14 11:45:00",67633,"CKVY",13.88,39.49,39.56,39.86,39.31,89.8,91.2,89,0.739,36.94,37.5,36.35,4.572,4.043,8.08,13.97,8.55,143.9536,13.05,0.01752266,0.01989983,0.7942155
"2019-04-14 11:50:00",67634,"CKVY",13.86,40.23,39.8,40.23,39.37,90.9,90.9,87.5,0.769,36.89,37.79,36.44,4.527,4.778,344.9,39.21,6.795,152.4582,13.05,0.01752266,0.01989983,0.7942155
"2019-04-14 11:55:00",67635,"CKVY",13.85,40.35,40.35,40.48,40.17,89.2,91.4,87.6,0.759,37.45,38.07,36.89,3.915,4.134,30.16,58.69,6.357,177.1107,13.05,0.01752266,0.01989983,0.7942155
"2019-04-14 12:00:00",67636,"CKVY",13.86,39.73,39.88,40.35,39.55,89.1,89.5,87.2,0.74,36.75,37.4,36.31,3.276,3.576,7.393,19.11,5.699,176.7672,13.05,0.02068297,0.02341808,0.8031679
"2019-04-14 12:05:00",67637,"CKVY",13.65,39.48,39.52,39.73,39.36,90.5,90.5,88.2,0.744,36.71,37.01,36.29,3.694,3.317,351.8,9.41,5.918,139.1031,13.05,0.02068297,0.02341808,0.8031679
"2019-04-14 12:10:00",67638,"CKVY",13.89,39.54,39.63,39.85,39.36,89.6,91.6,89.2,0.738,37.15,37.61,36.65,4.233,4.059,354.9,19.64,6.576,104.0841,13.05,0.02068297,0.02341808,0.8031679
"2019-04-14 12:15:00",67639,"CKVY",13.89,39.54,39.51,39.66,39.35,90,91,89,0.742,36.8,37.26,36.39,4.537,4.412,18.61,16.81,6.576,108.597,13.05,0.01471058,0.01686418,0.8088579
"2019-04-14 12:20:00",67640,"CKVY",13.88,39.48,39.51,39.66,39.29,89.8,90.3,88.4,0.738,36.69,36.98,36.25,4.344,4.521,39.73,7.521,5.042,122.0243,13.05,0.01471058,0.01686418,0.8088579
"2019-04-14 12:25:00",67641,"CKVY",13.88,39.85,39.81,40.03,39.48,89.7,91.5,89.5,0.748,37.19,37.74,36.67,4.313,4.3,32.52,14.3,7.672,128.6975,13.05,0.01471058,0.01686418,0.8088579
"2019-04-14 12:30:00",67642,"CKVY",13.88,40.41,40.13,40.47,39.85,90.6,91.7,89.5,0.772,37.59,38.1,37.08,4.29,4.294,42.19,10.83,7.234,139.1039,13.05,0.01804259,0.02051042,0.8106572
"2019-04-14 12:35:00",67643,"CKVY",13.88,40.41,40.39,40.53,40.16,86.5,90.8,86.5,0.737,37.19,37.97,36.69,4.83,4.541,35.02,13.28,8.33,152.6368,13.05,0.01804259,0.02051042,0.8106572
"2019-04-14 12:40:00",67644,"CKVY",13.88,40.96,40.62,40.96,40.34,87.3,88,84.6,0.76,36.72,37.51,36.33,4.924,4.955,61.12,14.21,6.138,172.7578,13.05,0.01804259,0.02051042,0.8106572
"2019-04-14 12:45:00",67645,"CKVY",13.87,41.58,41.31,41.7,40.96,84.9,87.8,83.4,0.757,37.45,38.11,36.68,4.982,4.861,109.3,10.77,7.672,183.6716,13.05,0.02365104,0.02710434,0.8094044
"2019-04-14 12:50:00",67646,"CKVY",13.87,41.09,41.28,41.7,40.96,84.3,86.6,83,0.737,36.98,37.96,36.25,5.297,5.208,128,10.96,8.99,183.3319,13.05,0.02365104,0.02710434,0.8094044
"2019-04-14 12:55:00",67647,"CKVY",13.88,41.21,41.09,41.27,40.96,84,84.2,82.3,0.738,36.36,36.79,36,4.498,4.858,130.5,24.49,4.603,156.5394,13.05,0.02365104,0.02710434,0.8094044
"2019-04-14 13:00:00",67648,"CKVY",13.88,41.64,41.38,41.7,41.09,81.5,86.2,80.9,0.728,36.48,37.67,35.69,4.075,4.369,138.6,62.89,6.795,131.763,13.05,0.01701337,0.02060444,0.8053169
"2019-04-14 13:05:00",67649,"CKVY",13.88,41.7,41.74,41.95,41.52,82.2,85.4,81,0.736,36.97,37.79,36.17,4.759,4.129,214.3,13.03,14.91,110.1034,13.05,0.01701337,0.02060444,0.8053169
"2019-04-14 13:10:00",67650,"CKVY",13.88,41.7,41.74,41.89,41.64,85.2,85.7,82.1,0.763,37.27,37.89,36.62,7.102,6.12,223.9,20.59,15.34,108.5815,13.05,0.01701337,0.02060444,0.8053169
"2019-04-14 13:15:00",67651,"CKVY",13.88,41.7,41.69,41.83,41.52,87.1,87.8,82.1,0.781,37.49,38.49,36.52,8.73,7.964,229.3,8.62,12.28,108.7654,13.05,0.01619925,0.02016685,0.7965021
"2019-04-14 13:20:00",67652,"CKVY",13.88,41.46,41.68,42.07,41.33,84.3,88.3,82.3,0.748,37.43,38.76,36.39,9.2,9.07,224.1,9.98,15.12,110.9047,13.05,0.01619925,0.02016685,0.7965021
"2019-04-14 13:25:00",67653,"CKVY",13.88,41.33,41.47,41.58,41.33,87.3,88.6,84.1,0.771,37.77,38.4,36.93,9.35,9.08,240.1,13.66,13.59,111.3747,13.05,0.01619925,0.02016685,0.7965021
"2019-04-14 13:30:00",67654,"CKVY",13.88,40.84,41.08,41.46,40.71,87.8,89.8,84.9,0.76,37.73,38.24,36.79,9.82,9.53,264.5,10.29,16.22,108.2738,13.05,0.01559811,0.01994665,0.7846239
"2019-04-14 13:35:00",67655,"CKVY",13.88,40.84,40.64,40.84,40.47,92.2,92.2,87.5,0.799,37.81,38.75,37.17,9.39,9.8,283,8.11,12.49,118.8578,13.05,0.01559811,0.01994665,0.7846239
"2019-04-14 13:40:00",67656,"CKVY",13.88,40.71,40.92,41.15,40.59,88.5,93.6,88.1,0.763,38.71,39.4,37.43,8.42,8.84,279.3,11.97,10.96,142.7502,13.05,0.01559811,0.01994665,0.7846239
"2019-04-14 13:45:00",67657,"CKVY",13.88,40.59,40.69,40.9,40.46,89.6,92,88.2,0.769,37.99,38.77,37.31,7.89,8.19,268.3,9.02,11.62,164.4925,13.05,0.01993429,0.0234055,0.7693298
"2019-04-14 13:50:00",67658,"CKVY",13.88,40.59,40.59,40.83,40.4,92.2,92.6,89.4,0.791,38.24,38.84,37.66,7.616,7.706,278,9.68,11.62,178.3198,13.05,0.01993429,0.0234055,0.7693298
"2019-04-14 13:55:00",67659,"CKVY",13.88,40.96,40.71,41.08,40.34,90.9,93.6,88.5,0.791,38.33,39.19,37.36,7.364,7.658,284.8,9.02,8.33,183.7007,13.05,0.01993429,0.0234055,0.7693298
"2019-04-14 14:00:00",67660,"CKVY",13.88,41.14,41.11,41.39,40.83,91.8,93.2,89.1,0.805,38.76,39.57,37.89,6.046,6.631,304,12.38,6.576,190.4419,13.05,0.02235715,0.02552436,0.7511331
"2019-04-14 14:05:00",67661,"CKVY",13.88,40.77,41.01,41.27,40.77,89,92.5,89,0.769,38.52,39.18,37.79,5.026,5.445,313.9,10.6,7.014,197.6048,13.05,0.02235715,0.02552436,0.7511331
"2019-04-14 14:10:00",67662,"CKVY",13.88,41.08,40.91,41.33,40.59,88.4,91.8,87.8,0.774,38.09,39.08,37.32,4.271,4.648,319,17.03,5.918,196.6488,13.05,0.02235715,0.02552436,0.7511331
"2019-04-14 14:15:00",67663,"CKVY",13.88,41.82,41.49,41.82,41.02,86.3,90.8,85,0.777,38.18,39.04,37.32,4.368,4.186,289.5,25.13,9.21,210.6703,13.05,0.0262158,0.02942276,0.7303269
"2019-04-14 14:20:00",67664,"CKVY",13.88,41.95,41.72,42.07,41.45,86.6,87.7,83.8,0.783,37.87,38.64,37.09,4.959,4.788,273.3,11.16,9.43,225.1469,13.05,0.0262158,0.02942276,0.7303269
"2019-04-14 14:25:00",67665,"CKVY",13.88,42.13,42.2,42.56,41.95,83.3,88,82.6,0.759,38.31,39.2,37.18,5.744,5.295,259.5,14.2,8.55,256.588,13.05,0.0262158,0.02942276,0.7303269
"2019-04-14 14:30:00",67666,"CKVY",13.87,42.56,42.49,42.93,42.01,80.9,89,80.9,0.749,38.22,39.9,37.08,6.023,6.004,260.3,13.87,8.55,268.3995,13.05,0.03236687,0.03678747,0.7064331
"2019-04-14 14:35:00",67667,"CKVY",13.87,42.81,42.86,43.12,42.56,78.69,84,77.8,0.736,37.68,38.58,36.28,6.326,6.036,264.1,9.85,11.18,277.8436,13.06,0.03236687,0.03678747,0.7064331
"2019-04-14 14:40:00",67668,"CKVY",13.87,43.79,43.51,44.04,42.75,77.38,82.3,76.08,0.751,37.67,38.78,36.31,6.665,6.401,271.6,21.09,10.3,304.3628,13.06,0.03236687,0.03678747,0.7064331
"2019-04-14 14:45:00",67669,"CKVY",13.87,44.04,43.96,44.29,43.67,80.5,82.9,75.83,0.789,38.13,39.45,36.73,7.022,6.922,283.1,12.28,9.21,339.4318,13.06,0.04146316,0.04792294,0.6798308
"2019-04-14 14:50:00",67670,"CKVY",13.86,43.79,43.89,44.16,43.73,76.25,81.4,74.01,0.74,37.36,38.69,36.01,6.896,7.016,284.8,8.46,9.64,346.3033,13.06,0.04146316,0.04792294,0.6798308
"2019-04-14 14:55:00",67671,"CKVY",13.86,43.67,43.74,43.98,43.54,74.67,78.99,74.29,0.721,36.77,37.84,35.99,6.886,6.954,281.3,8.96,9.43,306.5496,13.06,0.04146316,0.04792294,0.6798308
"2019-04-14 15:00:00",67672,"CKVY",13.86,44.16,43.87,44.22,43.6,76.42,77.93,73.36,0.752,36.63,37.6,35.93,6.765,6.845,286.9,9.37,9.21,266.2256,13.06,0.03389322,0.04101416,0.6510322
"2019-04-14 15:05:00",67673,"CKVY",13.85,44.28,44.29,44.53,44.04,73.46,78.54,72.91,0.727,36.95,38.17,36.04,6.481,6.606,297.6,10.3,8.77,265.0473,13.06,0.03389322,0.04101416,0.6510322
"2019-04-14 15:10:00",67674,"CKVY",13.85,43.85,43.98,44.28,43.79,74.25,76.07,71.71,0.722,36.14,36.94,35.41,5.987,6.217,310.6,16.63,7.891,262.1358,13.06,0.03389322,0.04101416,0.6510322
"2019-04-14 15:15:00",67675,"CKVY",13.85,44.65,44.08,44.71,43.66,75.1,79.36,70.92,0.753,36.31,38.55,35.22,5.77,5.877,320.2,11.97,9.21,250.5086,13.06,0.03379488,0.0409923,0.6191143
"2019-04-14 15:20:00",67676,"CKVY",13.84,45.26,44.87,45.26,44.46,70.98,74.9,67.48,0.729,36.15,37.25,34.86,5.421,5.616,312.6,12.41,8.33,279.4197,13.06,0.03379488,0.0409923,0.6191143
"2019-04-14 15:25:00",67677,"CKVY",13.84,44.21,44.87,45.63,44.09,70.29,73.93,66.86,0.693,35.57,37.7,34.32,5.661,5.657,311.2,10.53,9.21,329.874,13.06,0.03379488,0.0409923,0.6191143
"2019-04-14 15:30:00",67678,"CKVY",13.84,44.15,44.13,44.33,43.9,72.83,73.18,69.61,0.717,35.5,36.16,34.66,5.859,5.668,324.5,17.39,8.99,329.8593,13.06,0.03999749,0.0479103,0.5849516
"2019-04-14 15:35:00",67679,"CKVY",13.83,44.21,44.16,44.52,43.9,71.29,74.83,68.89,0.703,35.64,37.04,34.48,6.154,6.066,309.3,12.71,9.64,264.5151,13.06,0.03999749,0.0479103,0.5849516
"2019-04-14 15:40:00",67680,"CKVY",13.84,44.02,44.16,44.4,43.9,72.63,73.97,69.54,0.711,35.49,36.51,34.73,5.813,5.924,327.6,14.41,7.672,208.9978,13.06,0.03999749,0.0479103,0.5849516
"2019-04-14 15:45:00",67681,"CKVY",13.85,43.9,43.96,44.15,43.78,72.32,73.66,70.16,0.705,35.37,36.29,34.75,5.294,5.625,333.9,19.54,7.672,188.0821,13.06,0.02808975,0.03524413,0.5480388
"2019-04-14 15:50:00",67682,"CKVY",13.83,43.78,43.7,44.02,43.53,73.07,74.24,70.88,0.709,35.41,36.13,34.83,4.179,4.729,355.9,21.8,5.042,183.9427,13.06,0.02808975,0.03524413,0.5480388
"2019-04-14 15:55:00",67683,"CKVY",13.83,44.15,43.99,44.27,43.65,73.86,75.85,72.28,0.727,36.24,37.13,35.44,3.555,3.821,332.3,16.54,5.699,177.2172,13.06,0.02808975,0.03524413,0.5480388
"2019-04-14 16:00:00",67684,"CKVY",13.84,44.02,44.16,44.33,44.02,71.39,75.37,71.39,0.699,36.14,36.94,35.38,3.461,3.497,332.2,12.48,6.576,184.7892,13.06,0.02677592,0.03219447,0.5084694
"2019-04-14 16:05:00",67685,"CKVY",13.83,44.33,44.25,44.52,43.96,70.84,75.58,70.84,0.702,36.02,37.24,35.23,4.002,3.647,358.8,21.88,6.576,184.3373,13.06,0.02677592,0.03219447,0.5084694
"2019-04-14 16:10:00",67686,"CKVY",13.83,43.9,44.51,44.89,43.84,73.97,75.27,70.81,0.721,36.53,37.33,35.42,4.624,4.202,359.9,24.92,8.99,180.2489,13.06,0.02677592,0.03219447,0.5084694
"2019-04-14 16:15:00",67687,"CKVY",13.83,43.78,43.68,43.9,43.4,76.75,79.29,73.83,0.745,36.86,37.92,35.94,4.818,4.775,22.04,18.4,7.891,193.4801,13.06,0.02673406,0.03216366,0.4670041
"2019-04-14 16:20:00",67688,"CKVY",13.83,43.71,43.72,43.96,43.4,76.4,78.12,74,0.739,36.71,37.45,35.81,5.194,5.026,31.3,10.99,7.672,187.3758,13.06,0.02673406,0.03216366,0.4670041
"2019-04-14 16:25:00",67689,"CKVY",13.84,43.16,43.46,43.78,43.03,75.85,78.19,75.34,0.719,36.71,37.28,35.8,6.088,5.688,39.49,9.01,11.4,162.7443,13.06,0.02673406,0.03216366,0.4670041
"2019-04-14 16:30:00",67690,"CKVY",13.85,43.28,43.07,43.28,42.91,77.91,78.6,75.75,0.742,36.43,36.97,35.92,6.843,6.507,36.31,10.59,11.18,119.8813,13.06,0.01825666,0.02367941,0.4242497
"2019-04-14 16:35:00",67691,"CKVY",13.85,43.53,43.42,43.65,43.16,76.88,78.81,75.85,0.739,36.85,37.34,36.26,6.84,6.861,13.86,12.13,8.33,100.4663,13.05,0.01825666,0.02367941,0.4242497
"2019-04-14 16:40:00",67692,"CKVY",13.86,43.47,43.55,43.71,43.4,74.89,78.05,74.24,0.718,36.46,37.28,35.79,6.096,6.471,8.07,12.08,8.55,93.79818,13.05,0.01825666,0.02367941,0.4242497
"2019-04-14 16:45:00",67693,"CKVY",13.86,43.34,43.4,43.53,43.22,73.76,75.82,73.45,0.704,35.86,36.42,35.4,5.557,5.74,8.85,8.63,8.11,91.14117,13.05,0.01724747,0.02312633,0.3803959
"2019-04-14 16:50:00",67694,"CKVY",13.86,43.4,43.39,43.53,43.22,75.51,76.23,73.69,0.722,35.94,36.52,35.44,5.177,5.385,9.46,10.89,7.014,92.59985,13.05,0.01724747,0.02312633,0.3803959
"2019-04-14 16:55:00",67695,"CKVY",13.87,43.59,43.54,43.71,43.34,74.1,75.85,72.28,0.714,35.89,36.49,35.1,4.264,4.789,355.4,11.29,4.384,92.58133,13.05,0.01724747,0.02312633,0.3803959
"2019-04-14 17:00:00",67696,"CKVY",13.87,43.53,43.49,43.65,43.34,73.73,76.61,73.25,0.709,35.89,36.7,35.45,3.381,3.804,354.5,20.56,4.603,91.73219,13.05,0.01651385,0.02154423,0.3355864
"2019-04-14 17:05:00",67697,"CKVY",13.87,43.47,43.53,43.71,43.34,76.92,77.4,73.28,0.737,36.25,37.06,35.51,3.441,3.352,334.9,16.66,6.138,94.42636,13.05,0.01651385,0.02154423,0.3355864
"2019-04-14 17:10:00",67698,"CKVY",13.69,43.34,43.49,43.71,43.16,78.19,79.05,76.16,0.746,36.88,37.6,36.34,3.903,3.64,326.2,12.87,7.014,99.24196,13.05,0.01651385,0.02154423,0.3355864
"2019-04-14 17:15:00",67699,"CKVY",13.81,42.91,43.04,43.34,42.73,80.2,80.7,75.99,0.752,36.91,37.5,36.06,4.288,4.094,286.1,25.44,6.357,92.48589,13.05,0.01458396,0.01844631,0.2893044
"2019-04-14 17:20:00",67700,"CKVY",13.7,42.35,42.52,42.79,42.29,83.3,83.3,78.7,0.766,37.34,38.1,36.44,4.39,4.351,256.6,9.74,5.699,77.61817,13.05,0.01458396,0.01844631,0.2893044
"2019-04-14 17:25:00",67701,"CKVY",13.9,42.17,42.29,42.54,42.05,80.5,84.9,79.8,0.734,37.32,38.27,36.35,4.128,4.333,265.7,9.34,5.48,59.74908,13.05,0.01458396,0.01844631,0.2893044
"2019-04-14 17:30:00",67702,"CKVY",13.89,42.11,42.11,42.23,41.98,83.1,83.1,79.94,0.756,36.79,37.35,36.32,3.596,3.841,242.2,13.56,5.48,58.46667,13.05,0.01061181,0.0138161,0.2428858
"2019-04-14 17:35:00",67703,"CKVY",13.9,41.8,42.05,42.29,41.74,87.5,89.2,83.1,0.787,38.41,39.14,37.35,4.195,3.877,228.2,13.53,9.86,58.4712,13.05,0.01061181,0.0138161,0.2428858
"2019-04-14 17:40:00",67704,"CKVY",13.9,41.8,41.66,41.86,41.49,88.7,88.7,85.9,0.798,38.09,38.73,37.61,5.249,4.755,233.2,9.33,9.21,63.30487,13.05,0.01061181,0.0138161,0.2428858
"2019-04-14 17:45:00",67705,"CKVY",13.9,42.05,41.84,42.05,41.67,89.8,90.4,88.4,0.815,38.98,39.46,38.51,5.984,5.68,242.7,10.36,8.77,71.59664,13.05,0.01001071,0.01251829,0.1963018
"2019-04-14 17:50:00",67706,"CKVY",13.9,42.05,42.11,42.29,41.92,87.7,91.1,87.5,0.796,39.22,39.88,38.58,4.906,5.54,232.8,10.9,5.48,84.09823,13.05,0.01001071,0.01251829,0.1963018
"2019-04-14 17:55:00",67707,"CKVY",13.89,42.29,42.19,42.35,42.05,89.6,90,86.7,0.821,39.03,39.59,38.38,3.826,4.345,220.4,10.88,5.48,95.27486,13.05,0.01001071,0.01251829,0.1963018
"2019-04-14 18:00:00",67708,"CKVY",13.88,42.48,42.38,42.54,42.17,88.6,90.1,87.3,0.818,39.31,39.85,38.71,3.434,3.577,209.9,11.58,5.48,97.80148,13.05,0.008758288,0.01094844,0.1508212
"2019-04-14 18:05:00",67709,"CKVY",13.89,42.6,42.54,42.66,42.35,86.4,89,85.7,0.801,38.87,39.57,38.49,4.314,3.872,217,18.26,9.64,92.57459,13.05,0.008758288,0.01094844,0.1508212
"2019-04-14 18:10:00",67710,"CKVY",13.9,42.48,42.53,42.66,42.35,86.7,89.1,86.5,0.801,39.14,39.69,38.71,5.346,4.773,208.3,12,9.21,84.44387,13.06,0.008758288,0.01094844,0.1508212
"2019-04-14 18:15:00",67711,"CKVY",13.9,42.29,42.33,42.48,42.17,87.8,88.5,85.6,0.805,38.74,39.27,38.19,6.077,5.786,216.7,8.79,8.55,79.81306,13.06,0.005966519,0.008366501,0.1072447
"2019-04-14 18:20:00",67712,"CKVY",13.9,42.29,42.31,42.42,42.11,88.3,89.3,86.1,0.81,38.95,39.51,38.32,5.614,5.802,230.3,10.53,6.357,82.35935,13.06,0.005966519,0.008366501,0.1072447
"2019-04-14 18:25:00",67713,"CKVY",13.9,42.42,42.34,42.54,42.17,86.5,90.2,83.8,0.796,38.81,39.84,37.7,5.555,5.443,232.9,13.91,11.84,86.37689,13.06,0.005966519,0.008366501,0.1072447
"2019-04-14 18:30:00",67714,"CKVY",13.9,42.29,42.34,42.48,42.17,87.4,87.5,84.2,0.801,38.5,38.98,37.78,6.104,5.833,235.7,11.61,11.4,88.18348,13.06,0.00251297,0.005006112,0.06665374
"2019-04-14 18:35:00",67715,"CKVY",13.9,42.29,42.27,42.42,42.11,87.3,88.6,85.3,0.8,38.73,39.25,38.05,6.957,6.55,227,8.57,10.52,87.34756,13.06,0.00251297,0.005006112,0.06665374
"2019-04-14 18:40:00",67716,"CKVY",13.9,42.23,42.26,42.36,42.11,87.1,89,86.9,0.796,38.92,39.3,38.59,6.965,7.113,231,9.65,10.08,88.69238,13.06,0.00251297,0.005006112,0.06665374
"2019-04-14 18:45:00",67717,"CKVY",13.9,42.29,42.22,42.42,42.05,86.8,87.8,84.9,0.795,38.47,39.04,37.93,6.702,6.789,236.8,9.67,8.77,90.39457,13.06,0.003242622,0.006101796,0.03311726
"2019-04-14 18:50:00",67718,"CKVY",13.9,42.29,42.34,42.48,42.11,86.6,87.3,85.4,0.793,38.57,38.96,38.22,6.535,6.576,236.9,13.89,9.43,88.4417,13.06,0.003242622,0.006101796,0.03311726
"2019-04-14 18:55:00",67719,"CKVY",13.86,42.29,42.38,42.48,42.29,85.9,87.9,85.6,0.787,38.73,39.13,38.3,6.23,6.349,223.1,12.92,10.52,80.82236,13.06,0.003242622,0.006101796,0.03311726
"2019-04-14 19:00:00",67720,"CKVY",13.7,42.42,42.37,42.54,42.23,84.9,88.8,83.9,0.782,38.45,39.48,37.76,5.913,6.048,212.5,15.27,9.64,70.55972,13.06,0.0006289299,0.003350426,0.01405165
"2019-04-14 19:05:00",67721,"CKVY",13.2,42.54,42.43,42.79,42.23,83.7,86,83.1,0.775,38.15,38.54,37.75,5.429,5.694,217.9,29.77,10.08,61.12582,13.06,0.0006289299,0.003350426,0.01405165
"2019-04-14 19:10:00",67722,"CKVY",13.22,42.17,42.31,42.6,42.05,86.8,86.9,83.7,0.792,38.36,38.74,37.9,5.233,5.403,204.8,12.45,8.11,54.58391,13.06,0.0006289299,0.003350426,0.01405165
"2019-04-14 19:15:00",67723,"CKVY",13.18,42.29,42.25,42.42,42.05,86.3,88.5,86.2,0.791,38.7,39.23,38.32,4.505,4.862,187.1,13.28,5.48,53.05268,13.06,0.00430072,0.005291718,0.004617828
"2019-04-14 19:20:00",67724,"CKVY",13.13,42.29,42.27,42.42,42.11,84.7,86.3,84.5,0.776,38.23,38.52,37.85,4.671,4.571,200.6,12.3,8.77,52.44264,13.06,0.00430072,0.005291718,0.004617828
"2019-04-14 19:25:00",67725,"CKVY",13.07,42.23,42.29,42.48,42.17,85.1,85.9,83.6,0.778,38.09,38.5,37.71,4.702,4.672,195,11.76,9.43,50.19928,13.06,0.00430072,0.005291718,0.004617828
"2019-04-14 19:30:00",67726,"CKVY",13.02,42.17,42.21,42.3,42.05,85.7,86.1,83.4,0.782,37.95,38.4,37.39,5.371,5.042,200.8,9.61,8.77,42.36177,13.06,0.003801791,0.004780012,0.0003058426
"2019-04-14 19:35:00",67727,"CKVY",13.01,41.99,42.02,42.17,41.87,86.6,87.3,85.7,0.785,38.34,38.58,38.12,5.145,5.227,203.3,9.81,7.453,33.50471,13.06,0.003801791,0.004780012,0.0003058426
"2019-04-14 19:40:00",67728,"CKVY",13,41.93,42.01,42.18,41.8,86.6,86.9,84.9,0.783,38.18,38.45,37.74,5.147,5.171,198.9,10.61,8.77,25.73296,13.06,0.003801791,0.004780012,0.0003058426
"2019-04-14 19:45:00",67729,"CKVY",12.96,41.93,41.93,42.05,41.8,86.5,87.1,86,0.782,38.23,38.45,38,4.676,4.896,185.7,10.86,6.357,19.52966,13.06,0.002775023,0.00350732,2.5E-07
"2019-04-14 19:50:00",67730,"CKVY",12.96,41.93,41.92,42.06,41.75,87.1,87.1,85.1,0.787,38.11,38.47,37.72,4.719,4.715,181.9,10.13,7.014,15.22766,13.06,0.002775023,0.00350732,2.5E-07
"2019-04-14 19:55:00",67731,"CKVY",12.96,41.56,41.65,41.93,41.44,87.6,88.5,87.1,0.781,38.35,38.51,38.17,4.579,4.587,174.9,7.099,5.918,11.38863,13.06,0.002775023,0.00350732,2.5E-07
"2019-04-14 20:00:00",67732,"CKVY",12.95,41.62,41.57,41.69,41.44,87.6,88.1,87.5,0.782,38.2,38.36,38.04,4.852,4.707,172,5.777,6.576,8.553436,13.06,0.002164445,0.002795297,2.5E-07
"2019-04-14 20:05:00",67733,"CKVY",12.94,41.32,41.51,41.63,41.32,88.9,89.1,87.5,0.784,38.35,38.61,38.08,4.675,4.803,167.3,4.082,5.918,5.927714,13.06,0.002164445,0.002795297,2.5E-07
"2019-04-14 20:10:00",67734,"CKVY",12.93,41.44,41.38,41.5,41.26,90.2,90.2,88.8,0.8,38.53,38.81,38.26,4.375,4.56,161.7,7.168,5.261,3.543512,13.05,0.002164445,0.002795297,2.5E-07
"2019-04-14 20:15:00",67735,"CKVY",12.93,41.07,41.22,41.44,41.07,91.5,91.5,90.2,0.8,38.85,39.09,38.64,3.795,4.109,156.8,3.977,3.946,1.766956,13.05,0.001531026,0.002004142,2.5E-07
"2019-04-14 20:20:00",67736,"CKVY",12.93,41.32,41.16,41.32,40.95,91.1,92.1,91,0.804,38.92,39.11,38.72,3.306,3.522,158.1,7.563,4.165,0.8827754,13.05,0.001531026,0.002004142,2.5E-07
"2019-04-14 20:25:00",67737,"CKVY",12.92,40.95,41.23,41.38,40.95,92.4,92.4,90.8,0.804,38.9,39.09,38.72,3.214,3.229,156.9,8.18,3.946,0.3896397,13.05,0.001531026,0.002004142,2.5E-07
"2019-04-14 20:30:00",67738,"CKVY",12.92,40.33,40.6,41.01,40.27,95.5,95.5,92.4,0.811,39.05,39.26,38.82,3.419,3.308,142.7,3.804,4.603,0.1749653,13.05,0.0009478598,0.001291243,2.5E-07
"2019-04-14 20:35:00",67739,"CKVY",12.91,40.7,40.4,40.7,40.14,93,96,93,0.801,39.11,39.28,38.82,3.888,3.612,145.9,4.916,5.918,0.06076527,13.05,0.0009478598,0.001291243,2.5E-07
"2019-04-14 20:40:00",67740,"CKVY",12.91,40.58,40.67,40.95,40.45,94.4,94.4,92.3,0.81,38.91,39.1,38.67,4.003,4.001,150.8,6.448,6.138,0.003466552,13.05,0.0009478598,0.001291243,2.5E-07
"2019-04-14 20:45:00",67741,"CKVY",12.9,40.39,40.52,40.64,40.33,95.3,95.3,94.3,0.811,39.1,39.29,38.96,4.091,4.044,145.8,5.971,5.261,0,13.05,0.0007559582,0.001007445,2.5E-07
"2019-04-14 20:50:00",67742,"CKVY",12.9,40.21,40.29,40.46,40.08,96.9,96.9,95.3,0.82,39.24,39.47,39.02,3.777,3.999,147.9,5.4,4.603,0,13.05,0.0007559582,0.001007445,2.5E-07
"2019-04-14 20:55:00",67743,"CKVY",12.9,40.08,40.13,40.33,40.02,98.5,98.5,96.9,0.828,39.57,39.78,39.29,3.609,3.622,150.8,6.516,4.384,0,13.05,0.0007559582,0.001007445,2.5E-07
"2019-04-14 21:00:00",67744,"CKVY",12.89,40.33,40.2,40.39,40.02,96.9,98.8,96.9,0.823,39.7,39.9,39.46,3.513,3.563,156.2,4.642,5.042,0,13.05,0.0003799056,0.00050557,2.5E-07
"2019-04-14 21:05:00",67745,"CKVY",12.89,40.21,40.26,40.39,40.09,97.8,98,96.8,0.827,39.65,39.8,39.45,3.205,3.313,164.7,10.02,3.946,0,13.05,0.0003799056,0.00050557,2.5E-07
"2019-04-14 21:10:00",67746,"CKVY",12.88,40.77,40.52,40.83,40.21,95.3,98.3,95.3,0.823,39.85,40.16,39.47,3.589,3.382,174.6,9.23,6.795,0,13.06,0.0003799056,0.00050557,2.5E-07
"2019-04-14 21:15:00",67747,"CKVY",12.88,40.96,40.97,41.08,40.77,94.4,95.3,94.1,0.822,39.51,39.67,39.33,3.71,3.667,183.4,11.75,5.699,0,13.06,0.0004628239,0.0006242456,2.5E-07
"2019-04-14 21:20:00",67748,"CKVY",12.88,41.39,41.15,41.58,40.83,92.4,94.8,92,0.817,39.5,39.7,39.22,4.751,4.19,183.3,12.64,9.86,0,13.06,0.0004628239,0.0006242456,2.5E-07
"2019-04-14 21:25:00",67749,"CKVY",12.88,41.39,41.44,41.58,41.27,91.7,92.4,91.6,0.812,39.29,39.46,39.12,5.386,5.107,190.5,11.6,10.52,0,13.06,0.0004628239,0.0006242456,2.5E-07
"2019-04-14 21:30:00",67750,"CKVY",12.88,41.52,41.5,41.64,41.27,90.7,91.7,90.4,0.807,39.12,39.32,38.83,6.376,5.834,190.2,12.01,11.4,0,13.06,0.001183325,0.001528131,2.5E-07
"2019-04-14 21:35:00",67751,"CKVY",12.88,41.33,41.41,41.58,41.21,93,93,90.6,0.821,39.18,39.46,38.85,6.434,6.428,185.8,10.23,8.77,0,13.06,0.001183325,0.001528131,2.5E-07
"2019-04-14 21:40:00",67752,"CKVY",12.87,41.46,41.35,41.46,41.21,92.3,93,91.8,0.819,39.27,39.44,39.1,6.184,6.344,188,8.83,7.672,0,13.06,0.001183325,0.001528131,2.5E-07
"2019-04-14 21:45:00",67753,"CKVY",12.87,41.21,41.25,41.39,41.08,93.3,93.3,92.2,0.82,39.28,39.48,39.06,5.502,5.848,181.6,8.67,7.234,0,13.06,0.001319594,0.001657546,2.5E-07
"2019-04-14 21:50:00",67754,"CKVY",12.87,40.9,40.95,41.21,40.78,95.4,95.5,93.3,0.829,39.51,39.71,39.25,5.171,5.377,176.5,8.02,6.357,0,13.06,0.001319594,0.001657546,2.5E-07
"2019-04-14 21:55:00",67755,"CKVY",12.87,40.96,40.79,40.96,40.59,95.3,96.5,95.3,0.829,39.73,39.92,39.51,5.064,5.061,177.9,6.935,6.795,0,13.07,0.001319594,0.001657546,2.5E-07
"2019-04-14 22:00:00",67756,"CKVY",12.86,41.08,40.99,41.27,40.84,94,95.3,94,0.822,39.66,39.83,39.43,4.929,5.032,186.1,9.31,6.795,0,13.07,0.0007619089,0.0009778817,2.5E-07
"2019-04-14 22:05:00",67757,"CKVY",12.86,41.08,41.13,41.27,40.96,94.5,94.5,93.3,0.827,39.5,39.64,39.3,4.75,4.857,199.7,10.85,7.234,0,13.07,0.0007619089,0.0009778817,2.5E-07
"2019-04-14 22:10:00",67758,"CKVY",12.85,41.02,40.95,41.08,40.84,95.7,95.7,94.5,0.835,39.72,39.9,39.51,4.545,4.652,198.4,9,6.576,0,13.07,0.0007619089,0.0009778817,2.5E-07
"2019-04-14 22:15:00",67759,"CKVY",12.86,41.02,40.95,41.08,40.84,95.8,96,95.5,0.836,39.85,39.98,39.68,4.485,4.526,192.8,10.41,7.014,0,13.08,0.0007525317,0.0009788233,2.5E-07
"2019-04-14 22:20:00",67760,"CKVY",12.86,40.96,40.95,41.08,40.78,96.1,96.2,95.8,0.836,39.91,40.04,39.75,4.529,4.465,189.4,7.502,7.014,0,13.08,0.0007525317,0.0009788233,2.5E-07
"2019-04-14 22:25:00",67761,"CKVY",12.85,40.84,40.87,41.02,40.71,97.3,97.3,96.1,0.843,40.01,40.2,39.83,4.357,4.465,188.3,8.96,5.48,0,13.09,0.0007525317,0.0009788233,2.5E-07
"2019-04-14 22:30:00",67762,"CKVY",12.86,40.71,40.79,40.9,40.65,97.9,98,97.1,0.844,40.13,40.29,39.96,4.302,4.339,185.2,9.19,6.357,0,13.09,0.0004914548,0.0006418996,2.5E-07
"2019-04-14 22:35:00",67763,"CKVY",12.85,40.59,40.65,40.84,40.53,99,99.1,97.9,0.849,40.28,40.47,40.06,3.879,4.146,186.2,11.85,4.822,0,13.1,0.0004914548,0.0006418996,2.5E-07
"2019-04-14 22:40:00",67764,"CKVY",12.84,40.59,40.63,40.78,40.53,99.3,99.5,98.9,0.852,40.43,40.57,40.33,3.328,3.573,188.9,13.15,4.384,0,13.1,0.0004914548,0.0006418996,2.5E-07
"2019-04-14 22:45:00",67765,"CKVY",12.83,40.59,40.61,40.71,40.47,99.9,99.9,99.2,0.857,40.47,40.62,40.32,2.537,2.941,197.1,11.38,3.507,0,13.1,0.0001631222,0.0002148973,2.5E-07
"2019-04-14 22:50:00",67766,"CKVY",12.84,40.59,40.57,40.71,40.4,99.5,100.1,99.4,0.854,40.51,40.64,40.38,2.032,2.283,202.5,21.23,3.288,0,13.11,0.0001631222,0.0002148973,2.5E-07
"2019-04-14 22:55:00",67767,"CKVY",12.84,40.59,40.57,40.71,40.47,99.3,99.6,99.3,0.852,40.45,40.58,40.29,2.129,2.043,177.3,15.39,5.042,0,13.11,0.0001631222,0.0002148973,2.5E-07
"2019-04-14 23:00:00",67768,"CKVY",12.84,40.59,40.65,40.78,40.47,99,99.4,98.5,0.85,40.36,40.54,40.18,2.211,2.117,191,27.55,3.946,0,13.11,0.0001161766,0.0001603637,2.5E-07
"2019-04-14 23:05:00",67769,"CKVY",12.83,40.59,40.58,40.71,40.41,99.1,99.4,98.8,0.851,40.36,40.51,40.16,2.575,2.343,187.9,16.26,5.042,0,13.12,0.0001161766,0.0001603637,2.5E-07
"2019-04-14 23:10:00",67770,"CKVY",12.83,40.59,40.58,40.65,40.47,99,99.2,98.8,0.85,40.33,40.44,40.22,2.635,2.67,183,7.222,3.946,0,13.13,0.0001161766,0.0001603637,2.5E-07
"2019-04-14 23:15:00",67771,"CKVY",12.83,40.59,40.6,40.71,40.47,98.1,99,98,0.841,40.21,40.37,40.01,3.072,2.883,182.5,11.03,5.48,0,13.13,0.0001685578,0.0002307882,2.5E-07
"2019-04-14 23:20:00",67772,"CKVY",12.83,40.59,40.59,40.71,40.47,98.2,98.5,98,0.842,40.14,40.25,39.99,3.375,3.206,180.8,9.38,5.042,0,13.14,0.0001685578,0.0002307882,2.5E-07
"2019-04-14 23:25:00",67773,"CKVY",12.83,40.22,40.44,40.71,40.16,100.1,100.2,97.9,0.847,40.17,40.42,39.91,3.585,3.486,167.7,10.31,4.603,0,13.15,0.0001685578,0.0002307882,2.5E-07
"2019-04-14 23:30:00",67774,"CKVY",12.83,39.97,40.09,40.34,39.91,100.1,100.2,100.1,0.839,40.13,40.38,39.95,3.558,3.6,144.3,3.317,4.384,0,13.15,0.0001564522,0.0002066713,2.5E-07
"2019-04-14 23:35:00",67775,"CKVY",12.82,39.97,39.99,40.1,39.85,100.1,100.2,100.1,0.839,40.03,40.14,39.89,3.475,3.556,148.9,8.88,4.384,0,13.16,0.0001564522,0.0002066713,2.5E-07
"2019-04-14 23:40:00",67776,"CKVY",12.82,39.85,39.91,40.1,39.73,100.2,100.2,100.1,0.835,39.95,40.13,39.76,3.071,3.288,196.9,28.58,3.069,0,13.16,0.0001564522,0.0002066713,2.5E-07
"2019-04-14 23:45:00",67777,"CKVY",12.82,38.74,39.08,39.85,38.67,100.1,100.2,100.1,0.799,39.12,39.89,38.71,2.511,2.85,255.1,8.02,3.726,0,13.16,3.822832E-05,4.566364E-05,2.5E-07
"2019-04-14 23:50:00",67778,"CKVY",12.82,38.55,38.66,38.86,38.49,100.2,100.2,100.1,0.794,38.7,38.91,38.52,1.524,2.045,218,7.359,1.534,0,13.17,3.822832E-05,4.566364E-05,2.5E-07
"2019-04-14 23:55:00",67779,"CKVY",12.8,38.24,38.38,38.67,38.12,100.2,100.2,100.1,0.784,38.42,38.71,38.14,1.025,1.239,238.2,20.45,2.411,0,13.17,3.822832E-05,4.566364E-05,2.5E-07
"2019-04-15 00:00:00",67780,"CKVY",12.82,38.8,38.44,38.86,38.12,100.1,100.2,100.1,0.801,38.48,38.91,38.15,0.825,0.845,202,48.79,2.85,0,13.17,5.841101E-05,7.953517E-05,2.5E-07
"2019-04-15 00:05:00",67781,"CKVY",12.8,39.35,39.18,39.48,38.67,100.2,100.2,100.1,0.819,39.22,39.53,38.71,1.337,1.033,144.9,11.65,3.946,0,13.17,5.841101E-05,7.953517E-05,2.5E-07
"2019-04-15 00:10:00",67782,"CKVY",12.79,39.48,39.48,39.6,39.29,100.2,100.2,100.1,0.823,39.52,39.66,39.33,1.795,1.53,121.2,21.94,4.165,0,13.17,5.841101E-05,7.953517E-05,2.5E-07
"2019-04-15 00:15:00",67783,"CKVY",12.8,39.73,39.61,39.85,39.42,100.1,100.2,100.1,0.831,39.65,39.89,39.46,3.189,2.492,151.7,7.372,7.234,0,13.17,5.514688E-05,7.330366E-05,2.5E-07
"2019-04-15 00:20:00",67784,"CKVY",12.8,39.6,39.65,39.79,39.48,100.1,100.2,100.1,0.827,39.69,39.83,39.51,3.831,3.541,149.3,5.056,5.042,0,13.17,5.514688E-05,7.330366E-05,2.5E-07
"2019-04-15 00:25:00",67785,"CKVY",12.8,39.6,39.58,39.66,39.48,100.1,100.2,100.1,0.827,39.62,39.72,39.51,4.714,4.293,151.2,4.118,6.357,0,13.17,5.514688E-05,7.330366E-05,2.5E-07
"2019-04-15 00:30:00",67786,"CKVY",12.8,39.54,39.61,39.73,39.54,100.1,100.2,100.1,0.825,39.65,39.76,39.57,4.623,4.643,146,5.779,6.795,0,13.17,3.090718E-05,3.503567E-05,2.5E-07
"2019-04-15 00:35:00",67787,"CKVY",12.8,39.73,39.6,39.73,39.42,100.1,100.2,100.1,0.83,39.64,39.78,39.45,5.151,4.885,154.3,7.925,7.891,0,13.17,3.090718E-05,3.503567E-05,2.5E-07
"2019-04-15 00:40:00",67788,"CKVY",12.79,39.66,39.65,39.79,39.54,100.1,100.2,100.1,0.829,39.69,39.82,39.58,5.164,5.202,144,8.22,6.576,0,13.17,3.090718E-05,3.503567E-05,2.5E-07
"2019-04-15 00:45:00",67789,"CKVY",12.79,39.66,39.69,39.85,39.6,100.1,100.2,100.1,0.829,39.73,39.9,39.63,5.17,5.202,124.4,7.795,7.453,0,13.17,2.496598E-05,2.692579E-05,2.5E-07
"2019-04-15 00:50:00",67790,"CKVY",12.78,39.73,39.64,39.79,39.54,100.2,100.2,100.1,0.831,39.68,39.84,39.58,5.144,5.118,138.2,10.7,7.891,0,13.18,2.496598E-05,2.692579E-05,2.5E-07
"2019-04-15 00:55:00",67791,"CKVY",12.79,39.73,39.66,39.73,39.54,100.1,100.2,100.1,0.831,39.7,39.78,39.58,5.777,5.426,150.6,7.735,9.21,0,13.18,2.496598E-05,2.692579E-05,2.5E-07
"2019-04-15 01:00:00",67792,"CKVY",12.79,39.6,39.66,39.73,39.48,100.1,100.2,100.1,0.827,39.7,39.78,39.51,6.111,5.931,153,6.267,9.21,0,13.18,2.273983E-05,2.400319E-05,2.5E-07
"2019-04-15 01:05:00",67793,"CKVY",12.78,39.6,39.59,39.73,39.35,100.1,100.2,100.1,0.827,39.62,39.77,39.41,6.684,6.367,156.1,7.112,10.3,0,13.18,2.273983E-05,2.400319E-05,2.5E-07
"2019-04-15 01:10:00",67794,"CKVY",12.78,39.73,39.71,39.85,39.54,100.1,100.2,100.1,0.831,39.75,39.89,39.59,6.828,6.786,168.5,7.413,10.96,0,13.18,2.273983E-05,2.400319E-05,2.5E-07
"2019-04-15 01:15:00",67795,"CKVY",12.77,39.97,39.79,39.97,39.6,100.2,100.2,100.1,0.839,39.83,40.02,39.64,7.491,7.146,171.4,8.27,11.4,0,13.18,1.642858E-05,1.602757E-05,2.5E-07
"2019-04-15 01:20:00",67796,"CKVY",12.78,39.73,39.81,39.97,39.6,100.1,100.2,100.1,0.831,39.85,40.02,39.63,7.411,7.48,164.2,6.334,9.64,0,13.18,1.642858E-05,1.602757E-05,2.5E-07
"2019-04-15 01:25:00",67797,"CKVY",12.77,39.6,39.66,39.79,39.54,100.1,100.2,100.1,0.826,39.69,39.84,39.58,7.756,7.597,169.7,6.877,10.3,0,13.18,1.642858E-05,1.602757E-05,2.5E-07
"2019-04-15 01:30:00",67798,"CKVY",12.77,39.6,39.62,39.73,39.48,100.2,100.2,100.1,0.827,39.66,39.78,39.51,7.765,7.741,171.2,7.579,10.96,0,13.18,1.337685E-05,1.23386E-05,2.5E-07
"2019-04-15 01:35:00",67799,"CKVY",12.77,39.66,39.65,39.73,39.54,100.1,100.2,100.1,0.829,39.69,39.78,39.57,7.93,7.884,175.6,7.611,9.64,0,13.18,1.337685E-05,1.23386E-05,2.5E-07
"2019-04-15 01:40:00",67800,"CKVY",12.77,39.6,39.65,39.73,39.54,100.1,100.2,100.1,0.827,39.69,39.78,39.58,7.768,7.85,177.1,7.247,10.52,0,13.18,1.337685E-05,1.23386E-05,2.5E-07
"2019-04-15 01:45:00",67801,"CKVY",12.76,39.6,39.6,39.73,39.48,100.1,100.2,100.1,0.827,39.64,39.76,39.51,7.728,7.738,176.5,6.62,10.96,0,13.18,1.224686E-05,1.098944E-05,2.5E-07
"2019-04-15 01:50:00",67802,"CKVY",12.76,39.6,39.63,39.73,39.48,100.1,100.2,100.1,0.826,39.67,39.77,39.51,8.07,7.918,178.9,7.701,11.4,0,13.18,1.224686E-05,1.098944E-05,2.5E-07
"2019-04-15 01:55:00",67803,"CKVY",12.76,39.6,39.62,39.73,39.48,100.2,100.2,100.1,0.827,39.66,39.77,39.52,8.02,7.993,176.5,7.045,10.74,0,13.18,1.224686E-05,1.098944E-05,2.5E-07
"2019-04-15 02:00:00",67804,"CKVY",12.75,39.48,39.55,39.66,39.42,100.2,100.2,100.1,0.823,39.59,39.72,39.44,7.738,7.887,167.8,7.629,9.64,0,13.18,1.190319E-05,1.058741E-05,2.5E-07
"2019-04-15 02:05:00",67805,"CKVY",12.74,39.48,39.49,39.6,39.35,100.1,100.2,100.1,0.823,39.53,39.65,39.38,6.743,7.287,175.7,9.32,8.77,0,13.18,1.190319E-05,1.058741E-05,2.5E-07
"2019-04-15 02:10:00",67806,"CKVY",12.73,39.42,39.4,39.54,39.23,100.2,100.2,100.1,0.821,39.43,39.58,39.27,6.23,6.445,171.4,8.69,8.99,0,13.18,1.190319E-05,1.058741E-05,2.5E-07
"2019-04-15 02:15:00",67807,"CKVY",12.73,39.35,39.42,39.54,39.29,100.1,100.2,100.1,0.819,39.46,39.59,39.33,6.44,6.318,165,6.471,10.96,0,13.18,1.699144E-05,1.673859E-05,2.5E-07
"2019-04-15 02:20:00",67808,"CKVY",12.74,39.11,39.23,39.42,39.11,100.1,100.2,100.1,0.811,39.26,39.46,39.13,7.001,6.663,159,4.875,9.64,0,13.18,1.699144E-05,1.673859E-05,2.5E-07
"2019-04-15 02:25:00",67809,"CKVY",12.74,39.17,39.14,39.23,38.98,100.1,100.2,100.1,0.813,39.18,39.28,39.02,7.56,7.337,155.8,6.459,10.08,0,13.18,1.699144E-05,1.673859E-05,2.5E-07
"2019-04-15 02:30:00",67810,"CKVY",12.73,39.29,39.23,39.35,39.11,100.2,100.2,100.1,0.817,39.27,39.4,39.13,7.687,7.614,159.4,6.677,11.84,0,13.18,1.468778E-05,1.393961E-05,2.5E-07
"2019-04-15 02:35:00",67811,"CKVY",12.72,39.29,39.25,39.35,39.11,100.2,100.2,100.1,0.817,39.29,39.4,39.14,7.691,7.732,158.6,6.123,10.3,0,13.18,1.468778E-05,1.393961E-05,2.5E-07
"2019-04-15 02:40:00",67812,"CKVY",12.73,39.23,39.18,39.29,39.11,100.1,100.2,100.1,0.815,39.22,39.33,39.13,7.126,7.393,161.7,5.941,8.55,0,13.18,1.468778E-05,1.393961E-05,2.5E-07
"2019-04-15 02:45:00",67813,"CKVY",12.72,39.17,39.18,39.29,39.11,100.1,100.2,100.1,0.813,39.22,39.34,39.13,6.203,6.713,174.6,10.56,7.453,0,13.18,1.424061E-05,1.339671E-05,2.5E-07
"2019-04-15 02:50:00",67814,"CKVY",12.72,39.23,39.21,39.35,39.05,100.1,100.2,100.1,0.815,39.25,39.4,39.07,5.649,5.799,168.7,8.99,7.672,0,13.18,1.424061E-05,1.339671E-05,2.5E-07
"2019-04-15 02:55:00",67815,"CKVY",12.72,39.17,39.19,39.35,39.05,100.1,100.2,100.1,0.813,39.23,39.39,39.08,5.719,5.685,166.4,6.974,8.99,0,13.18,1.424061E-05,1.339671E-05,2.5E-07
"2019-04-15 03:00:00",67816,"CKVY",12.7,39.23,39.2,39.29,39.05,100.1,100.2,100.1,0.815,39.24,39.34,39.08,5.861,5.839,170.5,6.319,7.891,0,13.18,2.131754E-05,2.219036E-05,2.5E-07
"2019-04-15 03:05:00",67817,"CKVY",12.71,39.05,39.09,39.23,38.92,100.1,100.2,100.1,0.809,39.12,39.28,38.96,5.343,5.691,166.4,7.028,5.48,0,13.18,2.131754E-05,2.219036E-05,2.5E-07
"2019-04-15 03:10:00",67818,"CKVY",12.71,38.92,38.98,39.11,38.86,100.1,100.2,100.1,0.805,39.02,39.16,38.9,4.695,5.008,167.3,6.172,5.699,0,13.18,2.131754E-05,2.219036E-05,2.5E-07
"2019-04-15 03:15:00",67819,"CKVY",12.7,39.05,39,39.11,38.86,100.1,100.2,100.1,0.809,39.04,39.16,38.89,4.536,4.572,173,4.449,7.014,0,13.18,2.503171E-05,2.704115E-05,2.5E-07
"2019-04-15 03:20:00",67820,"CKVY",12.7,39.11,39.1,39.23,38.92,100.1,100.2,100.1,0.811,39.13,39.28,38.96,4.827,4.695,171.7,3.55,6.357,0,13.18,2.503171E-05,2.704115E-05,2.5E-07
"2019-04-15 03:25:00",67821,"CKVY",12.7,39.23,39.14,39.36,39.05,100.1,100.2,100.1,0.815,39.18,39.39,39.07,4.904,4.882,170,5.938,5.699,0,13.18,2.503171E-05,2.704115E-05,2.5E-07
"2019-04-15 03:30:00",67822,"CKVY",12.7,40.47,39.91,40.47,39.23,100.1,100.2,100.1,0.855,39.95,40.5,39.27,4.949,4.904,188.6,11.92,10.74,0,13.18,2.675096E-05,2.93163E-05,2.5E-07
"2019-04-15 03:35:00",67823,"CKVY",12.69,41.02,40.71,41.02,40.34,98.8,100.2,98.8,0.862,40.71,40.95,40.38,5.81,5.281,200.2,8.82,10.96,0,13.18,2.675096E-05,2.93163E-05,2.5E-07
"2019-04-15 03:40:00",67824,"CKVY",12.69,40.9,41.06,41.21,40.9,97.8,98.7,97.2,0.849,40.44,40.77,40.25,6.781,6.368,195.9,10.08,11.4,0,13.18,2.675096E-05,2.93163E-05,2.5E-07
"2019-04-15 03:45:00",67825,"CKVY",12.69,40.59,40.72,41.02,40.47,100.1,100.2,97.8,0.859,40.51,40.75,40.27,6.966,6.909,202.8,9.56,8.77,0,13.18,0.0002165307,0.00026782,2.5E-07
"2019-04-15 03:50:00",67826,"CKVY",12.69,40.59,40.71,40.96,40.53,100.2,100.2,99.4,0.859,40.68,41,40.53,6.476,6.671,227.5,21.37,9.43,0,13.18,0.0002165307,0.00026782,2.5E-07
"2019-04-15 03:55:00",67827,"CKVY",12.68,38.37,39.85,40.71,38.24,95.5,100.2,93.7,0.751,39.22,40.75,36.99,7.944,6.962,291.4,17.49,21.04,0,13.18,0.0002165307,0.00026782,2.5E-07
"2019-04-15 04:00:00",67828,"CKVY",12.68,37.38,37.76,38.37,37.26,98.8,98.9,95.4,0.748,37,37.2,36.83,10.48,9.36,301.6,10.67,21.26,0,13.19,0.0003345282,0.0004042991,2.5E-07
"2019-04-15 04:05:00",67829,"CKVY",12.68,37.13,37.18,37.38,37.01,100.1,100.2,98.8,0.75,37.14,37.3,36.97,11.93,11.43,307.1,10.01,15.78,0,13.2,0.0003345282,0.0004042991,2.5E-07
"2019-04-15 04:10:00",67830,"CKVY",12.68,37.32,37.14,37.38,36.95,100.1,100.2,100.1,0.756,37.18,37.42,36.98,11.18,11.72,320.8,12.32,15.56,0,13.2,0.0003345282,0.0004042991,2.5E-07
"2019-04-15 04:15:00",67831,"CKVY",12.68,37.01,37.22,37.44,37.01,100.1,100.2,100.1,0.746,37.26,37.48,37.03,9.91,10.34,335.8,9.71,15.78,0,13.21,2.225721E-05,2.30761E-05,2.5E-07
"2019-04-15 04:20:00",67832,"CKVY",12.67,36.88,36.92,37.13,36.76,100.1,100.2,100.1,0.743,36.96,37.18,36.79,9.05,9.42,338,12.08,12.71,0,13.21,2.225721E-05,2.30761E-05,2.5E-07
"2019-04-15 04:25:00",67833,"CKVY",12.67,36.76,36.81,36.89,36.7,100.1,100.2,100.1,0.739,36.85,36.94,36.74,7.968,8.56,337.2,10.11,9.21,0,13.21,2.225721E-05,2.30761E-05,2.5E-07
"2019-04-15 04:30:00",67834,"CKVY",12.66,36.88,36.88,37.01,36.7,100.1,100.2,100.1,0.743,36.91,37.05,36.74,6.603,7.401,332,8.82,8.77,0,13.21,9.242001E-06,7.640682E-06,2.5E-07
"2019-04-15 04:35:00",67835,"CKVY",12.65,36.95,36.94,37.01,36.82,100.1,100.2,100.1,0.745,36.98,37.06,36.84,5.777,6.102,334.1,8.41,7.234,0,13.21,9.242001E-06,7.640682E-06,2.5E-07
"2019-04-15 04:40:00",67836,"CKVY",12.65,37.01,37,37.14,36.89,100.1,100.2,100.1,0.747,37.04,37.18,36.91,5.145,5.46,335.4,10.21,6.795,0,13.21,9.242001E-06,7.640682E-06,2.5E-07
"2019-04-15 04:45:00",67837,"CKVY",12.64,37.02,37,37.14,36.89,100.1,100.2,100.1,0.747,37.04,37.19,36.92,4.761,4.885,330.7,7.661,6.138,0,13.21,2.108242E-05,2.204545E-05,2.5E-07
"2019-04-15 04:50:00",67838,"CKVY",12.65,36.95,37.01,37.14,36.89,100.1,100.2,100.1,0.745,37.05,37.19,36.92,4.207,4.526,327.6,7.229,5.261,0,13.21,2.108242E-05,2.204545E-05,2.5E-07
"2019-04-15 04:55:00",67839,"CKVY",12.66,37.02,36.98,37.08,36.83,100.1,100.2,100.1,0.747,37.02,37.13,36.87,3.534,3.868,327.4,5.85,3.946,0,13.21,2.108242E-05,2.204545E-05,2.5E-07
"2019-04-15 05:00:00",67840,"CKVY",12.66,36.9,36.97,37.08,36.77,100.2,100.2,100.1,0.744,37,37.13,36.81,2.821,3.164,317.9,11.8,3.507,0,13.21,3.08166E-05,3.519663E-05,2.5E-07
"2019-04-15 05:05:00",67841,"CKVY",12.64,36.9,36.86,36.96,36.71,100.1,100.2,100,0.744,36.9,37,36.74,2.734,2.732,312.1,8.1,6.357,0,13.22,3.08166E-05,3.519663E-05,2.5E-07
"2019-04-15 05:10:00",67842,"CKVY",12.65,36.96,36.92,37.08,36.77,100.1,100.2,100.1,0.745,36.96,37.12,36.81,3.539,3.102,313,10.5,6.795,0,13.22,3.08166E-05,3.519663E-05,2.5E-07
"2019-04-15 05:15:00",67843,"CKVY",12.65,37.02,36.99,37.14,36.9,100,100.2,100,0.746,37.03,37.19,36.9,4.826,4.178,315,9.4,8.77,0,13.22,3.524874E-05,4.156629E-05,2.5E-07
"2019-04-15 05:20:00",67844,"CKVY",12.64,37.02,36.98,37.14,36.83,100.1,100.2,99.9,0.747,37.02,37.15,36.87,5.519,5.202,322.6,8.26,7.014,0,13.22,3.524874E-05,4.156629E-05,2.5E-07
"2019-04-15 05:25:00",67845,"CKVY",12.64,36.96,36.96,37.08,36.83,100.1,100.2,100.1,0.745,36.99,37.12,36.86,5.646,5.592,325.9,7.845,8.11,0,13.22,3.524874E-05,4.156629E-05,2.5E-07
"2019-04-15 05:30:00",67846,"CKVY",12.64,37.14,36.99,37.14,36.9,100,100.2,100,0.75,37.03,37.19,36.92,5.371,5.524,335,10.34,7.672,0,13.22,2.1693E-05,2.282501E-05,0.0001152605
"2019-04-15 05:35:00",67847,"CKVY",12.64,36.9,36.99,37.2,36.77,100.1,100.2,99.8,0.744,37.02,37.18,36.8,4.832,5.134,0.17,8.69,5.261,0,13.22,2.1693E-05,2.282501E-05,0.0001152605
"2019-04-15 05:40:00",67848,"CKVY",12.64,36.9,36.88,37.02,36.77,100.1,100.2,100.1,0.743,36.92,37.06,36.79,4.126,4.503,7.291,11.31,5.042,0,13.22,2.1693E-05,2.282501E-05,0.0001152605
"2019-04-15 05:45:00",67849,"CKVY",12.64,37.02,36.97,37.08,36.9,100.1,100.2,100.1,0.747,37.01,37.13,36.92,3.312,3.689,345.7,12.56,4.384,0,13.22,2.881832E-05,3.225575E-05,0.003736541
"2019-04-15 05:50:00",67850,"CKVY",12.64,37.14,37.12,37.27,36.9,100.1,100.2,100.1,0.751,37.16,37.31,36.93,3.358,3.274,345.9,7.682,4.822,0,13.22,2.881832E-05,3.225575E-05,0.003736541
"2019-04-15 05:55:00",67851,"CKVY",12.64,37.08,37.07,37.2,36.9,100.1,100.2,100,0.749,37.11,37.24,36.93,3.437,3.387,350.9,6.689,4.384,0,13.22,2.881832E-05,3.225575E-05,0.003736541
"2019-04-15 06:00:00",67852,"CKVY",12.64,37.14,37.02,37.14,36.9,100.1,100.2,100.1,0.751,37.06,37.18,36.93,3.283,3.386,345.8,9.35,3.288,0,13.22,0.0001068381,9.957328E-05,0.01245941
"2019-04-15 06:05:00",67853,"CKVY",12.63,37.14,37.11,37.2,36.96,100.2,100.2,100,0.751,37.14,37.25,36.99,2.92,3.135,348.7,7.017,4.822,0,13.22,0.0001068381,9.957328E-05,0.01245941
"2019-04-15 06:10:00",67854,"CKVY",12.63,37.39,37.24,37.45,37.08,99.7,100.2,99.7,0.755,37.26,37.44,37.11,2.454,2.717,331.7,14.15,3.288,0,13.22,0.0001068381,9.957328E-05,0.01245941
"2019-04-15 06:15:00",67855,"CKVY",12.63,37.14,37.25,37.45,37.08,100.1,100.2,99.7,0.751,37.26,37.43,37.1,2.128,2.284,304.8,8.2,1.973,0,13.22,0.0001197371,0.0001196846,0.02963154
"2019-04-15 06:20:00",67856,"CKVY",12.63,37.02,37.11,37.2,36.96,100.1,100.2,100.1,0.747,37.15,37.25,37,1.593,1.863,311.6,7.506,1.754,0,13.22,0.0001197371,0.0001196846,0.02963154
"2019-04-15 06:25:00",67857,"CKVY",12.63,37.08,37.11,37.27,36.96,100.2,100.2,100.1,0.749,37.15,37.31,36.99,1.565,1.557,319.9,11.44,3.069,0,13.22,0.0001197371,0.0001196846,0.02963154
"2019-04-15 06:30:00",67858,"CKVY",12.63,36.96,37.03,37.14,36.9,100.1,100.2,100.1,0.745,37.07,37.19,36.93,1.444,1.512,341,0.326,1.754,0.009150445,13.22,0.000129855,0.0001307907,0.0615877
"2019-04-15 06:35:00",67859,"CKVY",12.63,36.9,36.92,37.08,36.77,100.1,100.2,100,0.744,36.96,37.12,36.8,1.177,1.297,303.2,39.22,1.315,0.08278446,13.22,0.000129855,0.0001307907,0.0615877
"2019-04-15 06:40:00",67860,"CKVY",12.63,36.83,36.87,36.96,36.77,100.1,100.2,100.1,0.742,36.91,37,36.79,0.572,0.844,259.7,29.21,1.315,0.1957303,13.22,0.000129855,0.0001307907,0.0615877
"2019-04-15 06:45:00",67861,"CKVY",12.63,36.65,36.76,36.9,36.65,100.1,100.2,100.1,0.736,36.79,36.94,36.67,0.287,0.453,152.6,5.442,1.096,0.3509213,13.22,0.0001888705,0.0001972355,0.1017505
"2019-04-15 06:50:00",67862,"CKVY",12.62,36.77,36.71,36.77,36.52,100.1,100.2,100.1,0.74,36.75,36.83,36.56,0.147,0.228,155.9,0.107,0,0.5745257,13.22,0.0001888705,0.0001972355,0.1017505
"2019-04-15 06:55:00",67863,"CKVY",12.62,36.77,36.77,36.9,36.65,100.1,100.2,100,0.74,36.81,36.93,36.67,0.183,0.176,110.7,35.37,1.096,1.08226,13.22,0.0001888705,0.0001972355,0.1017505
"2019-04-15 07:00:00",67864,"CKVY",12.62,36.65,36.69,36.83,36.52,100.1,100.2,100.1,0.736,36.73,36.88,36.55,0.063,0.089,84.3,0.085,0,1.882416,13.22,0.0004784423,0.0005094177,0.1452614
"2019-04-15 07:05:00",67865,"CKVY",12.62,36.65,36.65,36.77,36.52,100.1,100.2,100.1,0.736,36.69,36.81,36.55,0.063,0.063,84.2,0.129,0,3.98771,13.22,0.0004784423,0.0005094177,0.1452614
"2019-04-15 07:10:00",67866,"CKVY",12.63,36.59,36.64,36.71,36.52,100.1,100.2,100.1,0.734,36.68,36.76,36.56,0,0.032,84.2,0.098,0,6.186987,13.22,0.0004784423,0.0005094177,0.1452614
"2019-04-15 07:15:00",67867,"CKVY",12.63,36.65,36.66,36.77,36.52,100.1,100.2,100.1,0.736,36.7,36.81,36.56,0.261,0.082,90.7,6.318,1.534,8.608123,13.22,0.001411361,0.001505033,0.1905245
"2019-04-15 07:20:00",67868,"CKVY",12.64,36.9,36.77,36.9,36.59,100.1,100.2,100.1,0.744,36.81,36.95,36.62,0.576,0.451,95.4,3.668,1.754,11.75932,13.22,0.001411361,0.001505033,0.1905245
"2019-04-15 07:25:00",67869,"CKVY",12.64,36.9,36.85,36.96,36.71,100.1,100.2,100.1,0.743,36.88,37,36.74,0.837,0.703,101.1,12.3,1.534,15.18492,13.22,0.001411361,0.001505033,0.1905245
"2019-04-15 07:30:00",67870,"CKVY",12.64,36.65,36.84,36.96,36.65,100.1,100.2,100.1,0.736,36.88,37,36.69,0.989,0.968,160.9,18.07,1.973,17.38518,13.22,0.002225677,0.002368247,0.2365034
"2019-04-15 07:35:00",67871,"CKVY",12.63,36.65,36.67,36.77,36.52,100.1,100.2,100.1,0.736,36.71,36.82,36.56,1.275,1.084,169.6,8.85,2.85,16.09925,13.22,0.002225677,0.002368247,0.2365034
"2019-04-15 07:40:00",67872,"CKVY",12.63,36.65,36.69,36.77,36.59,100.2,100.2,100.1,0.737,36.72,36.82,36.62,1.229,1.303,98.8,44.83,2.192,14.01224,13.22,0.002225677,0.002368247,0.2365034
"2019-04-15 07:45:00",67873,"CKVY",12.65,36.83,36.79,36.96,36.65,100.1,100.2,100.1,0.742,36.82,37,36.67,0.947,1.046,68.77,19.76,1.534,14.4003,13.22,0.002109348,0.002240988,0.2827748
"2019-04-15 07:50:00",67874,"CKVY",12.67,37.02,36.93,37.14,36.77,100.1,100.2,100,0.747,36.96,37.18,36.81,0.556,0.78,101.5,15.16,1.315,19.72627,13.22,0.002109348,0.002240988,0.2827748
"2019-04-15 07:55:00",67875,"CKVY",12.68,37.14,37.07,37.14,36.9,100.1,100.2,100.1,0.751,37.11,37.19,36.92,0.362,0.404,210.6,46.55,0.877,26.36647,13.22,0.002109348,0.002240988,0.2827748
"2019-04-15 08:00:00",67876,"CKVY",12.69,37.39,37.25,37.39,37.02,100.1,100.2,100.1,0.758,37.29,37.43,37.06,0.447,0.487,273.4,35.27,2.192,31.91606,13.22,0.004216293,0.004490972,0.3284858
"2019-04-15 08:05:00",67877,"CKVY",12.69,37.39,37.42,37.58,37.27,100.1,100.2,100,0.758,37.46,37.62,37.3,0.767,0.529,289.8,7.279,3.069,33.88053,13.22,0.004216293,0.004490972,0.3284858
"2019-04-15 08:10:00",67878,"CKVY",12.68,37.51,37.43,37.58,37.27,100.1,100.2,100.1,0.762,37.47,37.61,37.31,1.145,0.955,294.4,11.08,1.754,33.06715,13.22,0.004216293,0.004490972,0.3284858
"2019-04-15 08:15:00",67879,"CKVY",12.69,37.58,37.55,37.7,37.39,100.1,100.2,100.1,0.764,37.59,37.74,37.42,1.42,1.212,285.7,6.494,2.192,31.60348,13.22,0.00395102,0.004204666,0.3734505
"2019-04-15 08:20:00",67880,"CKVY",12.69,37.7,37.7,37.82,37.51,100.1,100.2,100.1,0.768,37.73,37.86,37.55,1.534,1.537,290.1,11.04,2.85,30.99864,13.22,0.00395102,0.004204666,0.3734505
"2019-04-15 08:25:00",67881,"CKVY",12.71,37.82,37.74,37.88,37.64,100.1,100.2,100.1,0.771,37.78,37.92,37.66,1.828,1.669,319.3,14.66,3.069,33.73636,13.22,0.00395102,0.004204666,0.3734505
"2019-04-15 08:30:00",67882,"CKVY",12.72,37.95,37.84,38.01,37.64,100.1,100.2,100.1,0.775,37.88,38.06,37.67,2.081,2.011,336.2,5.787,3.288,40.44677,13.22,0.005419878,0.005759214,0.417422
"2019-04-15 08:35:00",67883,"CKVY",12.75,38.19,38.08,38.32,37.82,100.1,100.2,100.1,0.783,38.12,38.35,37.84,1.98,1.995,331.8,12.33,2.63,48.99555,13.22,0.005419878,0.005759214,0.417422
"2019-04-15 08:40:00",67884,"CKVY",12.77,38.38,38.25,38.5,38.01,100.1,100.2,99.8,0.788,38.28,38.54,38.04,2.002,2.018,351.1,11.84,3.507,55.6059,13.22,0.005419878,0.005759214,0.417422
"2019-04-15 08:45:00",67885,"CKVY",12.76,38.56,38.44,38.63,38.32,94,100.2,94,0.746,37.66,38.54,36.84,2.297,2.093,333.3,12.38,4.384,57.42629,13.22,0.006759046,0.007253129,0.4601036
"2019-04-15 08:50:00",67886,"CKVY",12.77,38.63,38.59,38.69,38.44,90.9,94.8,90.9,0.723,36.64,37.29,36.09,2.818,2.584,327.7,10.47,4.822,53.56939,13.22,0.006759046,0.007253129,0.4601036
"2019-04-15 08:55:00",67887,"CKVY",12.77,38.56,38.57,38.69,38.38,90.9,92.1,90.4,0.72,36.24,36.53,35.82,3.358,3.059,324.2,7.779,6.138,49.51875,13.22,0.006759046,0.007253129,0.4601036
"2019-04-15 09:00:00",67888,"CKVY",12.79,38.38,38.46,38.56,38.32,90.1,90.8,89.4,0.709,35.81,36.1,35.51,3.866,3.624,320.2,7.583,6.357,46.80178,13.22,0.006729533,0.008016913,0.5028625
"2019-04-15 09:05:00",67889,"CKVY",12.79,38.44,38.42,38.56,38.19,91.2,92,89.8,0.719,35.92,36.46,35.64,4.267,4.065,321.2,8.85,6.576,48.29988,13.22,0.006729533,0.008016913,0.5028625
"2019-04-15 09:10:00",67890,"CKVY",12.8,38.26,38.41,38.63,38.26,91,92.2,89.8,0.713,36.07,36.39,35.66,4.703,4.518,314.4,7.133,6.795,51.15984,13.22,0.006729533,0.008016913,0.5028625
"2019-04-15 09:15:00",67891,"CKVY",12.81,38.38,38.41,38.56,38.32,89.4,91.4,89.4,0.704,35.82,36.23,35.48,4.89,4.813,317.1,8.11,7.014,54.69842,13.22,0.007913684,0.009661406,0.5426944
"2019-04-15 09:20:00",67892,"CKVY",12.82,38.5,38.46,38.63,38.32,88,89.7,86.9,0.696,35.22,35.73,34.83,5.123,5.033,331.6,8.44,7.014,57.88623,13.22,0.007913684,0.009661406,0.5426944
"2019-04-15 09:25:00",67893,"CKVY",12.85,38.56,38.52,38.63,38.38,88.3,88.3,86.3,0.7,35.07,35.48,34.64,5.27,5.208,333.3,8.98,7.672,61.65381,13.22,0.007913684,0.009661406,0.5426944
"2019-04-15 09:30:00",67894,"CKVY",12.89,38.63,38.6,38.69,38.44,88,88.9,86.7,0.7,35.32,35.65,34.85,5.322,5.281,334.6,8.76,7.453,68.69882,13.22,0.0103784,0.01289053,0.580915
"2019-04-15 09:35:00",67895,"CKVY",12.92,38.63,38.63,38.75,38.38,87.4,89.1,87.1,0.694,35.43,35.84,34.96,5.391,5.366,338,8.67,7.453,76.86841,13.22,0.0103784,0.01289053,0.580915
"2019-04-15 09:40:00",67896,"CKVY",12.94,38.69,38.69,38.87,38.56,89.5,89.5,87.2,0.713,35.59,35.98,35.09,5.103,5.256,332.7,10.6,6.795,82.97471,13.22,0.0103784,0.01289053,0.580915
"2019-04-15 09:45:00",67897,"CKVY",12.99,38.87,38.79,39,38.63,91.3,91.5,88.2,0.733,36.05,36.74,35.45,4.701,4.971,338,7.695,6.138,85.89902,13.22,0.01193702,0.01438844,0.6158214
"2019-04-15 09:50:00",67898,"CKVY",13.09,39,38.95,39.12,38.69,89.1,91.2,88.4,0.719,36.13,36.57,35.74,4.301,4.458,346,8.52,6.138,99.44644,13.22,0.01193702,0.01438844,0.6158214
"2019-04-15 09:55:00",67899,"CKVY",13.17,39.24,39.12,39.31,38.94,84.4,90.4,84.4,0.687,35.82,36.68,34.94,4.354,4.261,331.4,9.35,7.014,125.1377,13.22,0.01193702,0.01438844,0.6158214
"2019-04-15 10:00:00",67900,"CKVY",13.25,39.37,39.33,39.55,39.12,84.3,87.9,82.6,0.69,35.25,36.21,34.34,4.752,4.469,332.9,11.31,7.453,152.1034,13.22,0.02040498,0.02335638,0.6487013
"2019-04-15 10:05:00",67901,"CKVY",13.31,39.49,39.42,39.62,39.31,82.6,85.6,82.6,0.679,35.03,35.56,34.56,5.352,5.057,330.1,10.26,8.55,172.4943,13.23,0.02040498,0.02335638,0.6487013
"2019-04-15 10:10:00",67902,"CKVY",13.37,39.92,39.64,39.99,39.43,84.7,85.9,82.4,0.708,35.11,36.04,34.61,5.776,5.621,331.2,11.5,8.55,187.794,13.23,0.02040498,0.02335638,0.6487013
"2019-04-15 10:15:00",67903,"CKVY",13.4,39.86,39.76,39.99,39.55,82.5,84.4,80.3,0.688,34.74,35.57,34.05,5.885,5.903,334.9,12.41,7.891,203.1871,13.23,0.025581,0.02988587,0.6798309
"2019-04-15 10:20:00",67904,"CKVY",13.43,40.11,40,40.23,39.8,78.02,83.4,77.47,0.657,34.44,35.43,33.46,5.854,5.89,328.3,9.41,9.21,211.8004,13.23,0.025581,0.02988587,0.6798309
"2019-04-15 10:25:00",67905,"CKVY",13.44,40.23,40.14,40.42,39.86,78.64,82.4,77.03,0.666,34.27,35.38,33.33,5.585,5.718,326.8,11.18,7.891,217.1481,13.23,0.025581,0.02988587,0.6798309
"2019-04-15 10:30:00",67906,"CKVY",13.5,40.11,40.19,40.54,39.86,76.92,83.2,75.72,0.648,34.06,35.85,32.91,5.344,5.429,328.8,12.35,7.234,219.1173,13.23,0.02809394,0.0333022,0.7081825
"2019-04-15 10:35:00",67907,"CKVY",13.53,40.17,40,40.17,39.74,71.15,76.85,71.12,0.601,32.41,33.5,31.29,5.304,5.342,322.6,9.68,8.11,227.589,13.23,0.02809394,0.0333022,0.7081825
"2019-04-15 10:40:00",67908,"CKVY",13.58,40.35,40.25,40.48,39.98,69.16,76.92,69.09,0.588,32.13,33.82,30.94,5.293,5.259,316.2,14.08,8.77,237.6908,13.23,0.02809394,0.0333022,0.7081825
"2019-04-15 10:45:00",67909,"CKVY",13.81,40.66,40.49,40.66,40.17,73.76,73.76,66.38,0.635,31.67,32.95,30.05,5.516,5.419,319.7,11.02,8.33,257.5168,13.23,0.03423472,0.04081833,0.7352169
"2019-04-15 10:50:00",67910,"CKVY",13.88,40.59,40.81,41.03,40.53,67.44,74.96,67.44,0.579,32.22,33.47,30.67,5.365,5.381,308.9,14.07,8.77,281.8947,13.23,0.03423472,0.04081833,0.7352169
"2019-04-15 10:55:00",67911,"CKVY",13.83,40.59,40.6,40.84,40.35,68.5,73.55,66.34,0.588,31.28,32.84,30.24,4.855,5.104,333,22.34,6.138,304.1182,13.23,0.03423472,0.04081833,0.7352169
"2019-04-15 11:00:00",67912,"CKVY",13.79,40.59,40.62,40.78,40.47,68.7,70.8,65.72,0.59,30.87,32.02,29.97,3.934,4.453,319.2,21.31,4.822,315.8304,13.23,0.03958437,0.04676146,0.7576672
"2019-04-15 11:05:00",67913,"CKVY",13.77,40.96,40.9,41.09,40.59,69.18,72.28,66.88,0.602,31.55,32.79,30.75,2.924,3.409,276.7,22.82,4.603,311.6488,13.23,0.03958437,0.04676146,0.7576672
"2019-04-15 11:10:00",67914,"CKVY",13.76,41.58,41.21,41.7,40.9,71.14,76.26,67.78,0.634,32.19,34.78,31.22,2.342,2.66,335.1,44.64,3.946,297.791,13.23,0.03958437,0.04676146,0.7576672
"2019-04-15 11:15:00",67915,"CKVY",13.74,41.58,41.43,41.58,41.21,71.18,72.03,67.23,0.635,32,33.23,31.23,1.73,2.015,203.5,13.89,2.192,276.501,13.23,0.03554533,0.04066305,0.7758993
"2019-04-15 11:20:00",67916,"CKVY",13.74,42.07,41.96,42.32,41.58,61.67,71.97,61.67,0.56,31.78,33.4,29.88,1.362,1.569,255.8,57.55,3.507,267.7202,13.23,0.03554533,0.04066305,0.7758993
"2019-04-15 11:25:00",67917,"CKVY",13.73,42.13,41.89,42.13,41.64,64.1,65.37,58.23,0.584,29.62,31.2,28.08,1.271,1.361,234.5,18.56,3.507,281.0264,13.23,0.03554533,0.04066305,0.7758993
"2019-04-15 11:30:00",67918,"CKVY",13.73,42.26,42.22,42.44,42.01,64.03,66.23,57.47,0.586,29.91,31.99,28.15,1.747,1.374,221,31.06,5.042,315.7146,13.23,0.04409752,0.04891745,0.7929362
"2019-04-15 11:35:00",67919,"CKVY",13.71,42,41.95,42.32,41.63,62.69,64.95,60.94,0.568,30.08,31.02,29.24,2.07,2.033,229.1,37.9,4.822,350.9298,13.23,0.04409752,0.04891745,0.7929362
"2019-04-15 11:40:00",67920,"CKVY",13.73,42.68,42.5,42.93,41.88,62.48,68.21,60.04,0.581,31.36,32.81,29.72,1.843,1.871,192.5,52.73,3.288,352.2097,13.23,0.04409752,0.04891745,0.7929362
"2019-04-15 11:45:00",67921,"CKVY",13.74,42.74,42.72,42.92,42.49,65.02,70.58,61.24,0.606,31.87,34.03,30.16,2.654,2.077,196.1,29.35,11.84,321.9945,13.23,0.04040537,0.04562047,0.8044589
"2019-04-15 11:50:00",67922,"CKVY",13.74,42.24,42.63,42.92,42.12,66.52,69.48,59.93,0.608,32.04,33.5,29.36,4.32,3.489,211.4,26.05,11.62,274.1874,13.23,0.04040537,0.04562047,0.8044589
"2019-04-15 11:55:00",67923,"CKVY",13.75,41.31,41.76,42.3,41.12,63.57,67.89,61.41,0.561,30.52,32.47,29.28,6.645,5.6,227.7,40.05,12.28,243.3491,13.23,0.04040537,0.04562047,0.8044589
"2019-04-15 12:00:00",67924,"CKVY",13.75,41.55,41.6,41.92,41.18,61.65,70.6,61.1,0.549,30.62,32.98,29.17,7.135,7.063,251,23.18,11.84,247.6781,13.23,0.03648793,0.0446882,0.8133714
"2019-04-15 12:05:00",67925,"CKVY",13.75,42.05,41.76,42.05,41.49,66.11,68.99,60.68,0.6,30.38,32.56,29.02,6.258,6.538,241.9,24.67,10.74,271.6761,13.23,0.03648793,0.0446882,0.8133714
"2019-04-15 12:10:00",67926,"CKVY",13.76,41.86,41.81,42.11,41.49,68.17,68.92,61.1,0.614,31.12,32.48,29.29,5.896,6.033,238.5,11.91,9.43,298.3764,13.23,0.03648793,0.0446882,0.8133714
"2019-04-15 12:15:00",67927,"CKVY",13.76,41.8,41.81,42.11,41.68,69.64,72.97,65.8,0.626,32.18,33.98,31.19,6.091,6.083,223.1,9.14,10.52,297.6729,13.22,0.03978767,0.04867041,0.818687
"2019-04-15 12:20:00",67928,"CKVY",13.77,41.68,42.09,42.48,41.68,67,73.38,63.26,0.6,32.7,34.52,30.52,6.668,6.429,226.9,8.75,8.99,292.8367,13.23,0.03978767,0.04867041,0.818687
"2019-04-15 12:25:00",67929,"CKVY",13.77,42.42,42,42.42,41.68,68.82,73.04,66.66,0.634,32.69,34.33,31.54,6.607,6.586,230.3,14.52,9.21,297.0344,13.22,0.03978767,0.04867041,0.818687
"2019-04-15 12:30:00",67930,"CKVY",13.77,41.8,42.06,42.42,41.68,69.88,75.54,64.53,0.628,33.15,35.13,30.74,6.811,6.671,238.7,13.73,9.86,325.3743,13.22,0.04345452,0.05210602,0.8189693
"2019-04-15 12:35:00",67931,"CKVY",13.77,42.42,42.01,42.48,41.61,69.4,72.56,67.14,0.639,33.11,34.12,31.89,7.155,6.934,227.6,12.92,12.49,357.2432,13.22,0.04345452,0.05210602,0.8189693
"2019-04-15 12:40:00",67932,"CKVY",13.78,42.48,42.34,42.79,41.8,68.2,73.18,64.66,0.63,32.89,34.63,30.9,6.871,7.007,243.8,18.05,8.55,368.6584,13.22,0.04345452,0.05210602,0.8189693
"2019-04-15 12:45:00",67933,"CKVY",13.78,42.48,42.44,42.6,42.17,69.95,72.39,64.12,0.646,32.57,34.18,31.1,6.213,6.556,235.5,11.52,8.33,356.5049,13.23,0.04374109,0.05273342,0.8176087
"2019-04-15 12:50:00",67934,"CKVY",13.78,42.48,42.37,42.66,42.05,70.57,74.07,68.1,0.651,33.45,34.96,32.41,5.693,6.112,233.1,12.58,8.11,329.6469,13.22,0.04374109,0.05273342,0.8176087
"2019-04-15 12:55:00",67935,"CKVY",13.79,42.05,42.12,42.54,41.92,70.53,72.52,67.68,0.64,32.87,34.04,32.18,4.663,5.272,235.2,20.07,5.918,309.4239,13.22,0.04374109,0.05273342,0.8176087
"2019-04-15 13:00:00",67936,"CKVY",13.79,41.8,41.92,42.23,41.67,70.84,76.23,68.44,0.637,33.37,35.29,32.21,4.253,4.447,212.3,13.09,8.11,296.2933,13.22,0.03822142,0.04552743,0.8124322
"2019-04-15 13:05:00",67937,"CKVY",13.8,41.86,41.65,41.92,41.37,70.81,74.34,69.57,0.638,33.13,34.28,32.36,3.528,3.875,207.6,33.03,7.234,287.8745,13.22,0.03822142,0.04552743,0.8124322
"2019-04-15 13:10:00",67938,"CKVY",13.8,42.48,42.01,42.54,41.8,70.64,73.11,67.62,0.652,32.93,34.43,32.03,3.573,3.6,144,23.63,5.918,305.9616,13.22,0.03822142,0.04552743,0.8124322
"2019-04-15 13:15:00",67939,"CKVY",13.8,42.79,42.67,43.03,42.29,75.89,75.89,68.13,0.709,33.99,35.72,32.75,3.366,3.396,216.2,27.01,6.795,343.8223,13.22,0.04593441,0.0523904,0.8041509
"2019-04-15 13:20:00",67940,"CKVY",13.79,41.92,42.18,42.85,41.61,72.46,76.64,71.84,0.655,34.43,35.97,33.35,4.467,3.833,216,12.06,10.08,380.4467,13.23,0.04593441,0.0523904,0.8041509
"2019-04-15 13:25:00",67941,"CKVY",13.8,42.29,42.23,42.79,41.61,75.54,78.67,71.53,0.692,34.84,36.45,33.17,5.485,4.833,195.1,16.09,9.21,393.5216,13.23,0.04593441,0.0523904,0.8041509
"2019-04-15 13:30:00",67942,"CKVY",13.8,41.8,42.19,42.42,41.74,81.3,81.4,72.87,0.731,35.24,36.6,34.01,6.589,6.044,178.8,9.33,11.18,366.6581,13.22,0.04310045,0.04971068,0.7909901
"2019-04-15 13:35:00",67943,"CKVY",13.8,41.55,41.55,41.92,41.3,78.84,83.3,78.84,0.702,36.04,37.12,35.31,7.218,6.971,170.8,8.72,12.06,331.6473,13.22,0.04310045,0.04971068,0.7909901
"2019-04-15 13:40:00",67944,"CKVY",13.8,40.87,41.27,41.67,40.81,82.8,82.8,78.67,0.718,35.9,36.67,35.25,8.39,7.744,166.1,6.737,12.49,281.093,13.22,0.04310045,0.04971068,0.7909901
"2019-04-15 13:45:00",67945,"CKVY",13.8,40.93,40.9,41.18,40.62,84.9,87.1,82.6,0.738,36.64,37.63,35.84,9.15,8.89,170.8,7.745,12.93,239.5013,13.22,0.02762469,0.03326336,0.7747183
"2019-04-15 13:50:00",67946,"CKVY",13.8,40.69,40.64,40.93,40.44,86.5,88.6,83.6,0.745,36.91,37.7,36.07,9.13,9.07,164.6,9.7,11.18,201.1724,13.22,0.02762469,0.03326336,0.7747183
"2019-04-15 13:55:00",67947,"CKVY",13.81,40.44,40.46,40.69,40.25,85.3,88.6,84.7,0.727,36.82,37.46,36.19,8.71,9.03,182.3,8.14,11.18,188.2819,13.22,0.02762469,0.03326336,0.7747183
"2019-04-15 14:00:00",67948,"CKVY",13.81,40.56,40.46,40.69,40.19,87.9,88.2,84.1,0.753,36.73,37.44,35.83,8.37,8.47,182.2,10.37,11.4,198.663,13.22,0.024271,0.02890601,0.7560592
"2019-04-15 14:05:00",67949,"CKVY",13.81,40.62,40.6,40.93,40.38,88.6,89.5,84.9,0.761,37.23,37.94,36.27,8.13,8.3,177.9,9.88,11.84,209.5338,13.22,0.024271,0.02890601,0.7560592
"2019-04-15 14:10:00",67950,"CKVY",13.81,40.75,40.64,40.93,40.32,90.9,92.5,87.4,0.785,38.02,38.94,36.9,7.601,7.853,191.9,11.78,10.96,217.6324,13.22,0.024271,0.02890601,0.7560592
"2019-04-15 14:15:00",67951,"CKVY",13.82,40.93,40.63,41.12,40.19,89.2,93.7,86.5,0.775,37.79,39.39,36.62,7.364,7.532,191.3,12.78,10.3,221.526,13.22,0.02572297,0.02962463,0.7340406
"2019-04-15 14:20:00",67952,"CKVY",13.82,41.43,41.46,41.8,40.93,86.7,89,77.36,0.769,36.65,38.34,34.69,7.206,7.199,204.7,20.02,10.96,247.4586,13.22,0.02572297,0.02962463,0.7340406
"2019-04-15 14:25:00",67953,"CKVY",13.82,41.12,41.13,41.49,40.81,86.5,89.3,84.8,0.758,37.6,38.58,36.8,7.61,7.368,183.9,14.29,12.49,279.1318,13.22,0.02572297,0.02962463,0.7340406
"2019-04-15 14:30:00",67954,"CKVY",13.82,41.43,41.29,41.55,41.06,86.7,88,84,0.769,37.38,38.19,36.67,7.678,7.601,179.4,9.65,11.18,309.7693,13.22,0.03640621,0.04169391,0.7104762
"2019-04-15 14:35:00",67955,"CKVY",13.82,42.42,42.31,42.79,41.43,85.4,89.1,81,0.786,37.97,39.08,37.12,7.915,7.833,166.8,11.54,11.84,365.4055,13.22,0.03640621,0.04169391,0.7104762
"2019-04-15 14:40:00",67956,"CKVY",13.82,42.29,42.15,42.79,41.55,82.1,87.2,80.7,0.752,37.77,39.07,36.53,7.964,7.961,175.5,14.24,11.18,415.9097,13.22,0.03640621,0.04169391,0.7104762
"2019-04-15 14:45:00",67957,"CKVY",13.82,43.22,42.41,43.28,42.05,81.7,85.5,80.6,0.776,37.45,39.15,36.64,7.651,7.876,165,13.82,10.3,450.4392,13.22,0.046901,0.05337725,0.6829659
"2019-04-15 14:50:00",67958,"CKVY",13.82,42.66,42.93,43.53,42.29,79.63,85.1,76.51,0.74,37.04,38.85,35.66,7.2,7.45,163.6,16.88,9.64,450.2044,13.22,0.046901,0.05337725,0.6829659
"2019-04-15 14:55:00",67959,"CKVY",13.82,43.71,43.23,43.78,42.54,77.54,84.1,74.07,0.75,36.93,38.79,35.35,6.74,7.03,162.3,12.85,10.08,486.6511,13.22,0.046901,0.05337725,0.6829659
"2019-04-15 15:00:00",67960,"CKVY",13.81,43.59,43.71,44.21,43.22,77.5,82.5,72.83,0.747,36.85,38.89,35.29,6.441,6.549,164.7,14.91,10.52,549.0701,13.22,0.05951588,0.06775614,0.6540455
"2019-04-15 15:05:00",67961,"CKVY",13.81,44.39,43.86,44.39,43.47,78.67,80.7,73.62,0.781,37.02,38.8,36,6.433,6.427,164.1,13.15,9.64,575.9483,13.22,0.05951588,0.06775614,0.6540455
"2019-04-15 15:10:00",67962,"CKVY",13.81,43.78,43.84,44.39,43.4,74.82,80.1,73.18,0.726,36.85,38.4,35.52,6.383,6.327,182.1,15.58,9.86,595.6128,13.23,0.05951588,0.06775614,0.6540455
"2019-04-15 15:15:00",67963,"CKVY",13.8,44.15,43.97,44.58,43.34,78.87,81.1,70.5,0.776,37.03,38.69,35.09,6.594,6.42,172.5,13.53,9.86,596.0953,13.23,0.06504679,0.07373159,0.6216653
"2019-04-15 15:20:00",67964,"CKVY",13.8,44.89,44.95,45.32,44.02,74.14,84,73.35,0.75,38.24,40.38,36.81,6.825,6.678,158.9,10.8,10.96,617.2349,13.23,0.06504679,0.07373159,0.6216653
"2019-04-15 15:25:00",67965,"CKVY",13.79,44.02,44.58,45.01,43.84,77.95,78.74,70.5,0.763,37.05,38.54,35.2,7.346,7.039,169.5,15.66,12.93,603.6628,13.23,0.06504679,0.07373159,0.6216653
"2019-04-15 15:30:00",67966,"CKVY",13.79,44.94,44.62,45.44,44.02,73.89,82.1,70.25,0.75,37.34,40,35.83,7.578,7.475,172.4,15.03,12.06,612.7933,13.23,0.0649887,0.07426116,0.5863152
"2019-04-15 15:35:00",67967,"CKVY",13.78,44.81,45.09,45.75,44.63,73.2,79.24,70.7,0.739,37.45,39.34,36.14,7.831,7.698,155.5,14.26,13.81,621.9005,13.23,0.0649887,0.07426116,0.5863152
"2019-04-15 15:40:00",67968,"CKVY",13.78,44.81,44.89,45.31,44.5,72.48,76.73,68.26,0.732,36.7,38.39,35.08,7.641,7.761,158.4,8.58,11.4,599.1107,13.23,0.0649887,0.07426116,0.5863152
"2019-04-15 15:45:00",67969,"CKVY",13.78,44.44,44.53,44.81,44.07,70.62,78.62,70.01,0.703,36.36,38.17,35.17,7.6,7.717,156.2,12.1,10.74,509.9988,13.23,0.05227462,0.0617542,0.5499049
"2019-04-15 15:50:00",67970,"CKVY",13.77,44.74,44.71,45.24,44.26,71.92,76.73,68.29,0.724,36.62,37.91,34.95,7.215,7.409,149.6,15.32,10.96,413.5479,13.23,0.05227462,0.0617542,0.5499049
"2019-04-15 15:55:00",67971,"CKVY",13.77,44.74,44.59,44.87,44.25,71.65,74.66,68.56,0.721,36,37.25,34.7,7.174,7.196,169.8,11.52,10.3,333.2546,13.23,0.05227462,0.0617542,0.5499049
"2019-04-15 16:00:00",67972,"CKVY",13.77,44.37,44.46,44.86,44.12,75.52,75.56,68.97,0.75,35.98,37.15,34.93,7.689,7.385,160.8,10.52,11.18,301.7501,13.23,0.03673079,0.04530119,0.5113037
"2019-04-15 16:05:00",67973,"CKVY",13.77,44.49,44.31,44.62,44,72.61,76.38,70.85,0.724,36.41,37.54,35.46,8.05,7.9,154.6,11.29,11.18,267.362,13.22,0.03673079,0.04530119,0.5113037
"2019-04-15 16:10:00",67974,"CKVY",13.76,44.25,44.48,44.74,44.06,71.99,75.63,70.03,0.711,36.22,37.4,34.99,8.41,8.29,163.4,10.83,11.18,241.7154,13.22,0.03673079,0.04530119,0.5113037
"2019-04-15 16:15:00",67975,"CKVY",13.76,44.68,44.45,44.74,44.12,70.34,77.14,67.66,0.706,35.74,37.99,34.13,8.08,8.28,168,12.96,10.96,213.4844,13.22,0.02986938,0.03844855,0.4703318
"2019-04-15 16:20:00",67976,"CKVY",13.77,44.49,44.7,45.11,44.43,68.08,75.9,67.91,0.679,36.32,37.74,34.63,7.64,7.867,167.6,25.15,11.4,212.0896,13.22,0.02986938,0.03844855,0.4703318
"2019-04-15 16:25:00",67977,"CKVY",13.77,44.86,44.67,44.86,44.43,68.28,72.92,66.43,0.691,35.05,36.6,34,6.974,7.27,179.3,10.02,8.77,216.7649,13.22,0.02986938,0.03844855,0.4703318
"2019-04-15 16:30:00",67978,"CKVY",13.78,45.3,45.1,45.48,44.68,67.53,70.34,64.65,0.694,35.1,36.07,33.58,6.443,6.678,170,14.71,9.21,243.488,13.22,0.03452378,0.04356296,0.4281309
"2019-04-15 16:35:00",67979,"CKVY",13.79,45.73,45.66,45.98,45.36,69.38,73.36,66.09,0.725,36.05,37.76,34.95,6.394,6.366,175.7,8.23,9.86,283.8902,13.22,0.03452378,0.04356296,0.4281309
"2019-04-15 16:40:00",67980,"CKVY",13.78,45.36,45.45,45.91,45.23,65.44,70.03,65.06,0.674,35.39,36.4,34.32,6.263,6.368,180.7,10.35,9.86,315.3304,13.22,0.03452378,0.04356296,0.4281309
"2019-04-15 16:45:00",67981,"CKVY",13.79,45.48,45.27,45.48,44.99,70.17,71.34,65.33,0.726,35.35,36.64,34.4,6.461,6.355,178.2,13.63,8.99,321.9461,13.22,0.03771939,0.04667598,0.3840166
"2019-04-15 16:50:00",67982,"CKVY",13.78,45.85,45.67,46.03,45.23,68.56,72.6,67.25,0.72,36.37,37.47,35.15,7.159,6.838,168.2,9.55,12.06,307.9237,13.22,0.03771939,0.04667598,0.3840166
"2019-04-15 16:55:00",67983,"CKVY",13.78,45.29,45.62,46.16,45.23,69.28,71.99,66.22,0.712,35.89,37.59,34.72,7.717,7.443,180,11.64,10.3,297.3218,13.22,0.03771939,0.04667598,0.3840166
"2019-04-15 17:00:00",67984,"CKVY",13.78,45.11,45.26,45.6,45.05,68.35,71.54,67.32,0.698,35.93,36.71,35.14,8.04,7.859,178.4,8.12,11.4,284.9294,13.22,0.03392479,0.04317474,0.3386135
"2019-04-15 17:05:00",67985,"CKVY",13.78,45.05,45.37,45.54,45.05,66.98,72.19,65.88,0.682,35.85,37.04,34.52,7.592,7.903,181.9,13.07,10.3,262.3041,13.22,0.03392479,0.04317474,0.3386135
"2019-04-15 17:10:00",67986,"CKVY",13.78,45.23,45.28,45.54,44.99,68.66,71.44,66.15,0.704,35.68,36.78,34.5,7.314,7.337,183.1,16.09,10.3,236.4411,13.22,0.03392479,0.04317474,0.3386135
"2019-04-15 17:15:00",67987,"CKVY",13.78,45.54,45.23,45.54,44.92,70.75,72.67,67.84,0.734,35.92,37.2,35.21,7.084,7.266,178.7,11.21,10.3,209.7269,13.22,0.02677721,0.0356895,0.2928854
"2019-04-15 17:20:00",67988,"CKVY",13.79,45.23,45.31,45.6,45.11,68.97,70.55,65.12,0.707,35.44,36.48,34.29,6.836,6.93,172.7,9.53,10.52,181.8985,13.22,0.02677721,0.0356895,0.2928854
"2019-04-15 17:25:00",67989,"CKVY",13.79,45.36,45.43,45.73,45.17,69.45,71.92,66.02,0.716,35.83,37.1,34.69,6.56,6.807,164.5,12.9,8.33,158.9358,13.22,0.02677721,0.0356895,0.2928854
"2019-04-15 17:30:00",67990,"CKVY",13.79,45.54,45.46,45.66,45.17,68.83,71.13,66.5,0.714,35.78,36.69,34.74,6.269,6.327,154.2,8.64,9.21,143.4292,13.22,0.02159135,0.0297496,0.2466764
"2019-04-15 17:35:00",67991,"CKVY",13.8,45.48,45.46,45.6,45.23,72.4,72.4,67.59,0.75,35.98,37.14,35.19,6.494,6.397,163.7,12.61,10.3,130.9514,13.22,0.02159135,0.0297496,0.2466764
"2019-04-15 17:40:00",67992,"CKVY",13.8,45.66,45.57,45.73,45.36,68.69,72.47,67.46,0.716,36.12,37.16,35.37,6.581,6.577,173.7,8.92,9.21,121.1902,13.22,0.02159135,0.0297496,0.2466764
"2019-04-15 17:45:00",67993,"CKVY",13.8,45.48,45.56,45.73,45.42,69.24,70.92,67.46,0.717,35.97,36.73,35.37,6.999,6.857,171.3,9.16,10.52,119.6285,13.22,0.0190975,0.02694046,0.2003397
"2019-04-15 17:50:00",67994,"CKVY",13.8,45.85,45.79,46.04,45.48,71.37,71.37,67.8,0.749,36.49,37.13,35.67,6.954,6.857,161,9.71,10.08,133.1619,13.22,0.0190975,0.02694046,0.2003397
"2019-04-15 17:55:00",67995,"CKVY",13.8,45.67,45.75,46.04,45.48,70.07,71.89,68.08,0.731,36.52,37.42,35.84,7.64,7.129,172.4,8.39,12.71,143.9778,13.22,0.0190975,0.02694046,0.2003397
"2019-04-15 18:00:00",67996,"CKVY",13.8,45.85,45.58,45.98,45.36,72.81,74.7,69.04,0.765,36.86,38.35,35.82,8.11,7.937,168.7,7.737,13.15,142.7335,13.22,0.01720376,0.0252078,0.1546362
"2019-04-15 18:05:00",67997,"CKVY",13.8,45.48,45.58,45.85,45.36,71.34,72.78,70.34,0.738,36.97,37.63,36.41,8.89,8.59,171.6,8.63,13.15,138.8005,13.22,0.01720376,0.0252078,0.1546362
"2019-04-15 18:10:00",67998,"CKVY",13.8,45.35,45.3,45.48,45.11,71.71,72.33,69.79,0.739,36.51,37.1,35.94,9.31,9.26,176.5,8.4,12.93,142.4484,13.22,0.01720376,0.0252078,0.1546362
"2019-04-15 18:15:00",67999,"CKVY",13.8,45.48,45.43,45.66,45.17,70.55,73.81,69.55,0.73,36.65,37.67,35.88,8.93,9.01,177.2,10.57,10.52,148.2703,13.22,0.01653881,0.02529813,0.1106532
"2019-04-15 18:20:00",68000,"CKVY",13.81,45.23,45.31,45.6,45.11,71.51,72.43,69.41,0.733,36.51,37.17,35.79,8.65,8.77,178.3,8.17,11.4,151.0938,13.22,0.01653881,0.02529813,0.1106532
"2019-04-15 18:25:00",68001,"CKVY",13.81,45.17,45.28,45.48,45.05,73.02,73.7,71.1,0.747,36.88,37.48,36.34,8.28,8.39,175.3,8.37,12.06,145.118,13.22,0.01653881,0.02529813,0.1106532
"2019-04-15 18:30:00",68002,"CKVY",13.8,45.35,45.21,45.42,44.99,75.14,75.14,71.44,0.774,37.05,37.96,36.38,8.87,8.65,175.5,7.937,12.06,138.7709,13.22,0.01442271,0.02262066,0.06960488
"2019-04-15 18:35:00",68003,"CKVY",13.8,44.99,45.15,45.48,44.86,73.84,75.66,73.33,0.75,37.37,38.06,36.97,9.24,9.07,180.9,8.6,12.93,130.0387,13.22,0.01442271,0.02262066,0.06960488
"2019-04-15 18:40:00",68004,"CKVY",13.81,44.86,44.86,44.99,44.74,75.21,75.83,73.02,0.761,37.18,37.84,36.64,9.63,9.46,179,8.28,13.59,120.9465,13.22,0.01442271,0.02262066,0.06960488
"2019-04-15 18:45:00",68005,"CKVY",13.82,44.62,44.71,44.92,44.49,77.41,78.37,74.49,0.776,37.74,38.51,37.2,9.51,9.62,177.7,9.41,13.59,110.33,13.22,0.01031151,0.01789508,0.0351299
"2019-04-15 18:50:00",68006,"CKVY",13.83,44.31,44.48,44.68,44.24,77.1,78.3,76.17,0.763,37.82,38.18,37.46,8.79,9.15,185.4,11.52,12.06,93.02557,13.22,0.01031151,0.01789508,0.0351299
"2019-04-15 18:55:00",68007,"CKVY",13.84,44,44.21,44.49,43.94,76.96,79.64,75.87,0.753,37.65,38.55,36.89,8.23,8.47,184.8,10.44,12.49,77.3846,13.22,0.01031151,0.01789508,0.0351299
"2019-04-15 19:00:00",68008,"CKVY",13.36,43.88,43.92,44.06,43.81,76.35,78.51,76.04,0.744,37.26,37.82,36.83,7.736,7.875,186,11.48,13.37,64.45801,13.22,0.004350009,0.01038699,0.01495512
"2019-04-15 19:05:00",68009,"CKVY",13.22,43.75,43.68,43.88,43.51,77.96,78.51,75.52,0.756,36.9,37.52,36.5,8.23,8.1,178.9,8.81,13.81,57.48498,13.22,0.004350009,0.01038699,0.01495512
"2019-04-15 19:10:00",68010,"CKVY",13.18,43.76,43.77,43.94,43.63,79.54,80.6,76.76,0.771,37.59,38.27,36.83,8.49,8.44,172.6,8.45,12.49,55.60271,13.22,0.004350009,0.01038699,0.01495512
"2019-04-15 19:15:00",68011,"CKVY",13.07,43.45,43.48,43.76,43.26,77.55,79.68,76.11,0.743,37.07,37.83,36.39,9.13,8.79,179.4,7.729,13.15,53.60829,13.22,0.004041021,0.004962794,0.005135637
"2019-04-15 19:20:00",68012,"CKVY",13.04,43.27,43.26,43.39,43.08,76.94,79.2,76.8,0.732,36.91,37.31,36.33,8.95,8.85,178.8,8.58,12.49,49.22014,13.22,0.004041021,0.004962794,0.005135637
"2019-04-15 19:25:00",68013,"CKVY",13.02,43.02,43.09,43.27,42.9,75.87,78.07,75.87,0.715,36.37,36.91,35.84,9.38,9.13,172.5,6.957,13.81,41.3919,13.22,0.004041021,0.004962794,0.005135637
"2019-04-15 19:30:00",68014,"CKVY",13.01,43.14,42.99,43.14,42.83,77.56,78.04,75.5,0.734,36.13,36.72,35.7,9.58,9.56,175.2,7.586,13.81,37.47726,13.22,0.003875526,0.004748378,0.000451332
"2019-04-15 19:35:00",68015,"CKVY",13,43.14,43.16,43.27,42.96,77.14,77.87,75.98,0.731,36.42,36.71,36.06,10.02,9.86,170.1,6.715,14.25,43.7127,13.21,0.003875526,0.004748378,0.000451332
"2019-04-15 19:40:00",68016,"CKVY",12.98,42.65,42.88,43.14,42.65,78.04,78.41,76.12,0.725,36.36,36.65,36.01,10.13,10.15,170.5,6.259,14.47,46.17495,13.22,0.003875526,0.004748378,0.000451332
"2019-04-15 19:45:00",68017,"CKVY",12.97,42.47,42.58,42.77,42.4,79.34,79.41,77.32,0.732,36.42,36.79,35.97,9.89,10.04,175.5,7.355,14.69,39.55495,13.21,0.003788937,0.004605444,2.5E-07
"2019-04-15 19:50:00",68018,"CKVY",12.96,42.28,42.38,42.53,42.22,81.2,82.1,79.41,0.744,36.95,37.44,36.47,9.76,9.77,167.9,7.528,13.15,26.07108,13.21,0.003788937,0.004605444,2.5E-07
"2019-04-15 19:55:00",68019,"CKVY",12.95,42.1,42.2,42.41,42.04,82.7,82.9,80.7,0.753,37.03,37.46,36.59,9.42,9.58,166.9,6.544,12.49,17.27983,13.21,0.003788937,0.004605444,2.5E-07
"2019-04-15 20:00:00",68020,"CKVY",12.95,42.04,42.07,42.23,41.98,83.3,83.7,82.4,0.756,37.33,37.59,37.07,9.25,9.26,163.4,7.167,11.4,12.78155,13.21,0.002140664,0.002725912,2.5E-07
"2019-04-15 20:05:00",68021,"CKVY",12.94,41.8,41.96,42.17,41.74,84.8,85,82.2,0.763,37.35,37.87,36.91,9.06,9.3,159.6,7.728,13.15,7.962277,13.21,0.002140664,0.002725912,2.5E-07
"2019-04-15 20:10:00",68022,"CKVY",12.93,41.61,41.71,41.86,41.55,87,87,84.8,0.776,37.84,38.1,37.55,8.23,8.63,157.3,6.561,10.52,3.27657,13.21,0.002140664,0.002725912,2.5E-07
"2019-04-15 20:15:00",68023,"CKVY",12.93,41.37,41.47,41.67,41.3,87.4,88,87,0.773,38.06,38.27,37.82,7.382,7.815,151.4,5.934,8.33,1.472098,13.21,0.0008885291,0.001282516,2.5E-07
"2019-04-15 20:20:00",68024,"CKVY",12.92,41.24,41.3,41.49,41.12,88.5,88.8,87.4,0.779,38.04,38.26,37.8,6.397,6.831,148.6,5.721,7.891,0.6811391,13.21,0.0008885291,0.001282516,2.5E-07
"2019-04-15 20:25:00",68025,"CKVY",12.92,41.06,41.16,41.3,40.87,88.5,88.9,87.6,0.773,37.96,38.2,37.7,5.987,6.176,138.7,5.836,7.453,0.2937733,13.21,0.0008885291,0.001282516,2.5E-07
"2019-04-15 20:30:00",68026,"CKVY",12.91,40.87,40.92,41.06,40.75,86.8,88.6,86.8,0.753,37.63,37.96,37.24,5.615,5.802,132.7,4.89,6.357,0.1309984,13.21,-0.0002254606,-2.655102E-05,2.5E-07
"2019-04-15 20:35:00",68027,"CKVY",12.91,40.87,40.92,41.06,40.75,87.3,87.8,86.3,0.757,37.37,37.65,37.1,5.13,5.385,135.4,5.291,6.576,0.03269541,13.21,-0.0002254606,-2.655102E-05,2.5E-07
"2019-04-15 20:40:00",68028,"CKVY",12.91,40.69,40.75,40.93,40.56,88.5,88.5,87.3,0.762,37.47,37.64,37.3,4.937,4.999,145.1,4.862,6.576,0.0001429758,13.21,-0.0002254606,-2.655102E-05,2.5E-07
"2019-04-15 20:45:00",68029,"CKVY",12.9,40.56,40.58,40.69,40.44,88.9,89.2,88.5,0.762,37.58,37.76,37.41,4.836,4.903,150.3,4.678,5.918,0,13.21,-0.0006426508,-0.0005388252,2.5E-07
"2019-04-15 20:50:00",68030,"CKVY",12.9,40.5,40.5,40.56,40.38,89.7,89.8,88.8,0.767,37.59,37.8,37.35,4.601,4.741,148.5,4.704,5.48,0,13.21,-0.0006426508,-0.0005388252,2.5E-07
"2019-04-15 20:55:00",68031,"CKVY",12.9,40.44,40.47,40.56,40.32,89.1,90.2,89,0.76,37.71,37.93,37.35,3.94,4.264,136.5,4.3,3.726,0,13.21,-0.0006426508,-0.0005388252,2.5E-07
"2019-04-15 21:00:00",68032,"CKVY",12.9,40.56,40.43,40.56,40.32,89.7,89.8,88.7,0.769,37.49,37.8,37.25,3.244,3.606,128.8,5.155,3.946,0,13.21,-0.001205876,-0.001275485,2.5E-07
"2019-04-15 21:05:00",68033,"CKVY",12.89,40.56,40.51,40.62,40.38,89.4,89.8,88.7,0.766,37.64,37.81,37.31,2.918,3.01,131.1,4.439,3.507,0,13.21,-0.001205876,-0.001275485,2.5E-07
"2019-04-15 21:10:00",68034,"CKVY",12.88,40.44,40.45,40.56,40.32,89.5,89.7,89.1,0.764,37.58,37.79,37.39,2.725,2.855,134.3,4.251,3.288,0,13.21,-0.001205876,-0.001275485,2.5E-07
"2019-04-15 21:15:00",68035,"CKVY",12.88,40.5,40.46,40.56,40.32,90.7,91.1,89.4,0.776,37.88,38.15,37.47,2.603,2.625,158.3,6.593,3.288,0,13.21,-0.001970533,-0.00236123,2.5E-07
"2019-04-15 21:20:00",68036,"CKVY",12.88,40.32,40.35,40.56,40.13,90.7,91,90.5,0.77,37.86,38.08,37.61,2.483,2.562,169.7,4.18,3.288,0,13.21,-0.001970533,-0.00236123,2.5E-07
"2019-04-15 21:25:00",68037,"CKVY",12.88,40.32,40.31,40.44,40.13,91.3,91.4,90.3,0.775,37.87,38.13,37.6,2.49,2.513,172,4.942,3.726,0,13.21,-0.001970533,-0.00236123,2.5E-07
"2019-04-15 21:30:00",68038,"CKVY",12.88,40.5,40.45,40.56,40.32,91.3,91.8,91.1,0.781,38.14,38.38,37.94,2.464,2.486,166.7,5.9,3.069,0,13.21,-0.002272922,-0.002814231,2.5E-07
"2019-04-15 21:35:00",68039,"CKVY",12.87,40.57,40.57,40.69,40.44,92.8,92.9,91.3,0.796,38.44,38.73,38.12,2.062,2.293,175.4,4.777,2.411,0,13.21,-0.002272922,-0.002814231,2.5E-07
"2019-04-15 21:40:00",68040,"CKVY",12.87,40.44,40.51,40.63,40.32,93.1,93.7,92.8,0.794,38.71,38.91,38.49,1.545,1.74,159,19.47,1.754,0,13.21,-0.002272922,-0.002814231,2.5E-07
"2019-04-15 21:45:00",68041,"CKVY",12.87,40.44,40.41,40.56,40.32,94.5,94.5,93.1,0.806,38.78,39.05,38.5,1.204,1.384,177.2,14.14,1.754,0,13.21,-0.002900683,-0.003825647,2.5E-07
"2019-04-15 21:50:00",68042,"CKVY",12.86,40.56,40.5,40.69,40.32,93.3,94.9,93.3,0.8,38.94,39.22,38.7,1.247,1.189,192.6,15.23,2.411,0,13.21,-0.002900683,-0.003825647,2.5E-07
"2019-04-15 21:55:00",68043,"CKVY",12.87,40.56,40.61,40.69,40.5,94,94.1,93.3,0.806,38.94,39.14,38.74,1.367,1.353,171.6,9.34,2.63,0,13.21,-0.002900683,-0.003825647,2.5E-07
"2019-04-15 22:00:00",68044,"CKVY",12.86,40.56,40.62,40.69,40.5,93.6,94.3,93.6,0.803,39.05,39.18,38.86,1.202,1.274,127.6,19.45,1.534,0,13.21,-0.003349668,-0.004631899,2.5E-07
"2019-04-15 22:05:00",68045,"CKVY",12.86,40.63,40.6,40.69,40.5,93.2,93.6,92.9,0.801,38.79,39,38.65,0.899,1.087,108.5,1.948,1.315,0,13.21,-0.003349668,-0.004631899,2.5E-07
"2019-04-15 22:10:00",68046,"CKVY",12.86,40.63,40.65,40.75,40.56,92.9,93.6,92.7,0.798,38.83,38.99,38.62,0.45,0.653,127.3,2.965,0,0,13.21,-0.003349668,-0.004631899,2.5E-07
"2019-04-15 22:15:00",68047,"CKVY",12.86,40.81,40.69,40.82,40.51,91.1,92.9,91.1,0.789,38.54,38.81,38.26,0.44,0.436,199,26.78,1.973,0,13.21,-0.003789081,-0.005523278,2.5E-07
"2019-04-15 22:20:00",68048,"CKVY",12.85,40.94,40.83,41,40.69,88.6,91.3,88.4,0.77,38.2,38.51,37.67,0.88,0.579,211.1,16.17,3.069,0,13.21,-0.003789081,-0.005523278,2.5E-07
"2019-04-15 22:25:00",68049,"CKVY",12.85,41.19,41.02,41.19,40.82,86.2,88.6,85.9,0.757,37.43,37.88,37.11,1.595,1.31,190.1,7.177,3.507,0,13.21,-0.003789081,-0.005523278,2.5E-07
"2019-04-15 22:30:00",68050,"CKVY",12.85,41.13,41.11,41.25,40.94,86.5,86.9,85.1,0.758,37.3,37.6,36.95,1.821,1.73,189.2,11.59,2.63,0,13.21,-0.003157226,-0.00434182,2.5E-07
"2019-04-15 22:35:00",68051,"CKVY",12.85,40.88,41.08,41.25,40.88,88,88.1,86.3,0.764,37.59,37.86,37.24,1.47,1.682,195.5,9.22,1.315,0,13.21,-0.003157226,-0.00434182,2.5E-07
"2019-04-15 22:40:00",68052,"CKVY",12.85,40.58,40.83,41.07,40.58,91.1,91.1,88.1,0.781,38.07,38.34,37.72,1.378,1.318,210.4,7.31,2.63,0,13.21,-0.003157226,-0.00434182,2.5E-07
"2019-04-15 22:45:00",68053,"CKVY",12.85,40.7,40.61,40.7,40.45,90.7,91.5,90.4,0.782,38.21,38.39,37.98,1.578,1.48,196.8,12.64,2.63,0,13.21,-0.002948192,-0.003953837,2.5E-07
"2019-04-15 22:50:00",68054,"CKVY",12.85,40.82,40.74,40.89,40.58,89.9,90.8,89.6,0.779,38.03,38.28,37.82,2.022,1.839,191.1,7.818,3.069,0,13.21,-0.002948192,-0.003953837,2.5E-07
"2019-04-15 22:55:00",68055,"CKVY",12.84,40.88,40.8,40.95,40.64,88.6,90.2,88,0.769,37.85,38.19,37.5,2.13,2.134,198.8,8.75,3.288,0,13.21,-0.002948192,-0.003953837,2.5E-07
"2019-04-15 23:00:00",68056,"CKVY",12.84,40.89,40.91,41.07,40.82,89.2,89.2,88.2,0.774,37.82,38.06,37.6,2.513,2.27,182.5,11.87,4.822,0,13.21,-0.002455326,-0.003122186,2.5E-07
"2019-04-15 23:05:00",68057,"CKVY",12.84,40.7,40.77,41.01,40.58,90.9,91,89.2,0.784,38.17,38.37,37.9,2.829,2.652,149.1,5.008,3.726,0,13.21,-0.002455326,-0.003122186,2.5E-07
"2019-04-15 23:10:00",68058,"CKVY",12.84,40.64,40.64,40.76,40.52,91.9,91.9,90.9,0.79,38.28,38.51,38.14,3.075,2.94,136.8,5.845,3.946,0,13.21,-0.002455326,-0.003122186,2.5E-07
"2019-04-15 23:15:00",68059,"CKVY",12.84,40.58,40.57,40.71,40.46,90,92.3,89.9,0.772,38.35,38.66,37.87,2.658,2.91,162,21.38,2.85,0,13.21,-0.00210095,-0.002545119,2.5E-07
"2019-04-15 23:20:00",68060,"CKVY",12.83,41.14,40.95,41.2,40.58,87.7,90,87.3,0.769,37.86,38.24,37.5,2.488,2.543,177.3,10.78,4.603,0,13.21,-0.00210095,-0.002545119,2.5E-07
"2019-04-15 23:25:00",68061,"CKVY",12.83,40.7,40.91,41.2,40.64,90.6,90.8,87.7,0.781,38.11,38.33,37.71,2.263,2.324,144.4,17.38,5.918,0,13.22,-0.00210095,-0.002545119,2.5E-07
"2019-04-15 23:30:00",68062,"CKVY",12.82,40.89,40.76,40.89,40.58,89.2,90.6,88.4,0.774,37.93,38.27,37.56,3.382,2.818,163,8.89,7.672,0,13.22,-0.002115766,-0.002584217,2.5E-07
"2019-04-15 23:35:00",68063,"CKVY",12.83,40.83,40.97,41.2,40.71,89.2,89.4,88.1,0.772,37.97,38.17,37.73,4.479,3.99,162.7,7.39,8.11,0,13.22,-0.002115766,-0.002584217,2.5E-07
"2019-04-15 23:40:00",68064,"CKVY",12.83,40.52,40.71,41.01,40.46,91.1,91.2,89.3,0.78,38.13,38.32,37.96,5.342,4.943,165.3,6.166,6.576,0,13.22,-0.002115766,-0.002584217,2.5E-07
"2019-04-15 23:45:00",68065,"CKVY",12.83,40.59,40.59,40.77,40.4,88.8,91.2,88.6,0.762,37.79,38.22,37.51,5.124,5.237,146.4,7.032,6.138,0,13.22,-0.001024172,-0.001033449,2.5E-07
"2019-04-15 23:50:00",68066,"CKVY",12.82,40.71,40.63,40.77,40.53,88.7,89.4,88.6,0.765,37.63,37.84,37.43,4.441,4.758,139.4,6.134,7.234,0,13.22,-0.001024172,-0.001033449,2.5E-07
"2019-04-15 23:55:00",68067,"CKVY",12.82,40.77,40.66,40.77,40.53,88.7,89.4,87.9,0.767,37.58,37.83,37.28,4.32,4.353,153.3,18.02,6.138,0,13.21,-0.001024172,-0.001033449,2.5E-07
"2019-04-16 00:00:00",68068,"CKVY",12.82,40.9,40.94,41.21,40.65,88.3,88.7,86,0.767,37.43,37.72,37.13,4.093,4.237,198.2,12.19,5.48,0,13.22,-0.0009579826,-0.0009450077,2.5E-07
"2019-04-16 00:05:00",68069,"CKVY",12.81,41.21,40.85,41.33,40.4,86.1,90.8,85.8,0.757,37.62,38.05,37.19,4.395,4.229,203.9,10.21,8.55,0,13.22,-0.0009579826,-0.0009450077,2.5E-07
"2019-04-16 00:10:00",68070,"CKVY",12.81,41.08,41.15,41.33,40.96,87,87.2,85.7,0.761,37.47,37.7,37.22,4.412,4.399,200.9,9.81,7.672,0,13.22,-0.0009579826,-0.0009450077,2.5E-07
"2019-04-16 00:15:00",68071,"CKVY",12.81,41.08,41.15,41.33,41.02,86.6,87.5,85.5,0.757,37.45,37.78,37.15,4.807,4.583,176.5,18.33,8.33,0,13.22,-0.0008351099,-0.0007801844,2.5E-07
"2019-04-16 00:20:00",68072,"CKVY",12.8,41.21,41.23,41.33,41.02,86.4,87.2,85.6,0.759,37.51,37.83,37.25,5.399,5.184,187.2,9.85,11.18,0,13.22,-0.0008351099,-0.0007801844,2.5E-07
"2019-04-16 00:25:00",68073,"CKVY",12.81,41.27,41.24,41.45,41.02,85.7,87,84.7,0.755,37.4,37.73,37.05,5.985,5.7,161.5,7.301,9.43,0,13.22,-0.0008351099,-0.0007801844,2.5E-07
"2019-04-16 00:30:00",68074,"CKVY",12.81,41.58,41.49,41.7,41.21,83.3,85.7,82.8,0.743,37.04,37.4,36.74,6.99,6.427,166.2,8.13,12.28,0,13.22,-1.964573E-05,0.0002504617,2.5E-07
"2019-04-16 00:35:00",68075,"CKVY",12.8,41.7,41.81,42.07,41.46,82.3,83.8,80.5,0.737,36.73,37.1,36.33,7.441,7.231,181.5,9.23,12.28,0,13.22,-1.964573E-05,0.0002504617,2.5E-07
"2019-04-16 00:40:00",68076,"CKVY",12.8,41.33,41.52,41.82,41.27,85.1,85.3,82,0.752,37.08,37.38,36.63,6.661,7.15,193.5,11,7.453,0,13.22,-1.964573E-05,0.0002504617,2.5E-07
"2019-04-16 00:45:00",68077,"CKVY",12.8,41.02,41.2,41.45,41.02,87.4,87.4,85.1,0.762,37.39,37.61,37.15,5.291,6.035,177.5,20.79,5.699,0,13.22,0.0006059275,0.001003422,2.5E-07
"2019-04-16 00:50:00",68078,"CKVY",12.8,40.84,40.89,41.08,40.71,88.6,88.7,87.4,0.768,37.65,37.86,37.43,4.384,4.66,169.5,10.17,8.55,0,13.22,0.0006059275,0.001003422,2.5E-07
"2019-04-16 00:55:00",68079,"CKVY",12.8,41.15,40.84,41.21,40.65,88,89.8,87.8,0.772,37.87,38.07,37.6,4.981,4.588,169.9,9.09,8.55,0,13.22,0.0006059275,0.001003422,2.5E-07
"2019-04-16 01:00:00",68080,"CKVY",12.8,40.96,41.03,41.21,40.84,87.8,89,87.1,0.764,37.77,38.09,37.52,5.508,5.194,179.3,9.96,8.55,0,13.22,-0.0008186246,-0.0007637445,2.5E-07
"2019-04-16 01:05:00",68081,"CKVY",12.79,41.08,41.01,41.15,40.84,87.6,89.4,87.6,0.766,37.9,38.14,37.59,6.021,5.844,181.7,9.72,9.43,0,13.22,-0.0008186246,-0.0007637445,2.5E-07
"2019-04-16 01:10:00",68082,"CKVY",12.79,41.46,41.41,41.58,41.08,85.8,87.6,85.8,0.761,37.83,38.11,37.44,6.691,6.413,179.4,9.29,10.74,0,13.22,-0.0008186246,-0.0007637445,2.5E-07
"2019-04-16 01:15:00",68083,"CKVY",12.79,42.38,41.97,42.44,41.39,80.2,85.8,79.83,0.738,37.02,37.59,36.44,7.228,6.996,185.7,13.19,11.18,0,13.22,0.0001586186,0.0004562693,2.5E-07
"2019-04-16 01:20:00",68084,"CKVY",12.79,41.45,41.93,42.51,41.33,85.2,85.6,80.3,0.756,37.17,37.59,36.64,7.351,7.241,170.2,10.91,10.08,0,13.22,0.0001586186,0.0004562693,2.5E-07
"2019-04-16 01:25:00",68085,"CKVY",12.78,41.58,41.57,41.76,41.39,84.1,85.3,83.9,0.749,37.32,37.54,37.01,6.686,7.014,187.4,10.11,9.21,0,13.22,0.0001586186,0.0004562693,2.5E-07
"2019-04-16 01:30:00",68086,"CKVY",12.78,41.45,41.57,41.83,41.39,85.1,85.1,82.4,0.755,37.1,37.36,36.66,6.236,6.52,188,11.26,8.55,0,13.22,0.0006802094,0.001092684,2.5E-07
"2019-04-16 01:35:00",68087,"CKVY",12.78,41.52,41.42,41.58,41.27,82.7,85.3,82.7,0.736,37.01,37.42,36.59,6.037,6.121,193.3,10.79,10.08,0,13.22,0.0006802094,0.001092684,2.5E-07
"2019-04-16 01:40:00",68088,"CKVY",12.78,42.94,42.42,43.06,41.46,76.5,82.7,75.67,0.719,36.16,36.72,35.72,7.895,7.005,171.9,12.14,17.1,0,13.22,0.0006802094,0.001092684,2.5E-07
"2019-04-16 01:45:00",68089,"CKVY",12.77,41.52,42.11,43,41.33,82.9,84.1,76.5,0.738,36.61,37.06,36,8.14,8.04,198.9,10.6,13.59,0,13.22,0.001219025,0.001760803,2.5E-07
"2019-04-16 01:50:00",68090,"CKVY",12.77,41.02,41.38,41.76,40.96,86.5,86.5,82.5,0.754,37.06,37.46,36.65,8.17,8.29,200.5,7.949,8.99,0,13.22,0.001219025,0.001760803,2.5E-07
"2019-04-16 01:55:00",68091,"CKVY",12.77,41.21,41.18,41.39,40.9,85.7,86.5,84.6,0.753,37.19,37.38,36.94,5.63,6.833,185.1,8,5.48,0,13.22,0.001219025,0.001760803,2.5E-07
"2019-04-16 02:00:00",68092,"CKVY",12.75,40.71,40.87,41.21,40.65,87.1,88,85.8,0.751,37.38,37.54,37.16,4.566,5.025,201.8,7.79,4.603,0,13.22,0.0002931328,0.0006127388,2.5E-07
"2019-04-16 02:05:00",68093,"CKVY",12.76,41.27,41.08,41.33,40.71,84.9,87.1,84.9,0.748,37.19,37.42,37.03,3.811,4.092,193.3,13.06,6.357,0,13.22,0.0002931328,0.0006127388,2.5E-07
"2019-04-16 02:10:00",68094,"CKVY",12.76,40.9,41.11,41.39,40.77,86.7,86.8,84.6,0.753,37.15,37.35,36.95,4.198,4.003,161,9.3,7.672,0,13.22,0.0002931328,0.0006127388,2.5E-07
"2019-04-16 02:15:00",68095,"CKVY",12.75,41.08,40.99,41.21,40.77,86.2,87,86,0.754,37.29,37.42,37.16,4.75,4.538,169.1,10.33,7.891,0,13.22,-0.0007973488,-0.0007272242,2.5E-07
"2019-04-16 02:20:00",68096,"CKVY",12.75,41.58,41.35,41.64,41.02,84.5,86.5,84.5,0.754,37.32,37.46,37.18,5.175,4.969,183.9,10.99,9.86,0,13.22,-0.0007973488,-0.0007272242,2.5E-07
"2019-04-16 02:25:00",68097,"CKVY",12.75,41.58,41.55,41.7,41.33,85.2,85.9,84.5,0.759,37.44,37.63,37.27,5.851,5.543,181.9,10.06,11.4,0,13.22,-0.0007973488,-0.0007272242,2.5E-07
"2019-04-16 02:30:00",68098,"CKVY",12.74,41.33,41.41,41.58,41.27,86.4,86.4,85.1,0.763,37.48,37.7,37.29,6.407,6.002,192.4,11.5,10.52,0,13.22,-0.0001184643,0.0001330793,2.5E-07
"2019-04-16 02:35:00",68099,"CKVY",12.74,41.15,41.24,41.39,41.08,87.6,87.7,86.3,0.768,37.68,37.87,37.46,6.651,6.515,195.4,11.88,10.08,0,13.22,-0.0001184643,0.0001330793,2.5E-07
"2019-04-16 02:40:00",68100,"CKVY",12.74,41.15,41.21,41.33,41.08,88.2,88.2,87.3,0.773,37.83,38,37.65,6.309,6.439,195.4,11.88,9.21,0,13.22,-0.0001184643,0.0001330793,2.5E-07
"2019-04-16 02:45:00",68101,"CKVY",12.74,41.21,41.16,41.33,41.02,88.3,88.4,88,0.776,37.94,38.1,37.81,6.372,6.407,185.3,12.29,10.96,0,13.22,-9.529133E-05,0.0001338222,2.5E-07
"2019-04-16 02:50:00",68102,"CKVY",12.72,41.15,41.21,41.33,41.02,88.3,88.6,87.5,0.774,37.92,38.1,37.74,6.955,6.683,187.2,9.46,11.62,0,13.22,-9.529133E-05,0.0001338222,2.5E-07
"2019-04-16 02:55:00",68103,"CKVY",12.73,40.9,40.95,41.21,40.71,89.9,90.1,88.4,0.781,38.1,38.27,37.94,7.635,7.345,186.4,9.78,11.62,0,13.22,-9.529133E-05,0.0001338222,2.5E-07
"2019-04-16 03:00:00",68104,"CKVY",12.72,40.9,40.91,41.02,40.84,90.1,90.2,89.8,0.782,38.21,38.33,38.08,7.977,7.819,188.5,10.12,11.4,0,13.22,-9.974306E-05,0.0001078415,2.5E-07
"2019-04-16 03:05:00",68105,"CKVY",12.72,40.84,40.84,40.96,40.71,90.7,90.8,90,0.786,38.24,38.4,38.09,7.797,7.975,185.7,9.51,12.28,0,13.22,-9.974306E-05,0.0001078415,2.5E-07
"2019-04-16 03:10:00",68106,"CKVY",12.72,40.9,40.83,40.96,40.65,89.9,90.8,89.8,0.781,38.24,38.37,38.06,7.371,7.535,186.5,9.69,10.08,0,13.22,-9.974306E-05,0.0001078415,2.5E-07
"2019-04-16 03:15:00",68107,"CKVY",12.72,40.96,40.95,41.08,40.77,89.6,90.2,89.5,0.78,38.2,38.36,38.07,6.631,7.026,194.9,11.61,10.3,0,13.22,-0.0002162834,-4.135833E-05,2.5E-07
"2019-04-16 03:20:00",68108,"CKVY",12.71,41.15,41.06,41.21,40.9,88.9,89.8,88.7,0.779,38.11,38.29,38,5.936,6.197,195.1,11.36,9.21,0,13.22,-0.0002162834,-4.135833E-05,2.5E-07
"2019-04-16 03:25:00",68109,"CKVY",12.72,41.21,41.17,41.33,41.02,88.9,89.1,88.3,0.781,38.12,38.31,37.94,5.595,5.793,199.2,10.19,8.77,0,13.22,-0.0002162834,-4.135833E-05,2.5E-07
"2019-04-16 03:30:00",68110,"CKVY",12.71,41.15,41.16,41.27,41.02,89.1,89.5,88.7,0.782,38.2,38.37,38.03,5.472,5.475,200,9.39,8.55,0,13.22,-0.0005197758,-0.0003907177,2.5E-07
"2019-04-16 03:35:00",68111,"CKVY",12.71,41.45,41.22,41.45,41.02,88.2,89.3,88,0.783,38.18,38.35,37.96,5.481,5.475,197.7,9.84,7.891,0,13.22,-0.0005197758,-0.0003907177,2.5E-07
"2019-04-16 03:40:00",68112,"CKVY",12.71,41.46,41.43,41.58,41.21,87.3,88.4,87,0.774,38.03,38.21,37.77,5.196,5.325,184.8,11.79,6.795,0,13.22,-0.0005197758,-0.0003907177,2.5E-07
"2019-04-16 03:45:00",68113,"CKVY",12.7,41.58,41.47,41.64,41.33,86.9,88.3,86.9,0.775,38.1,38.28,37.85,4.832,5.064,184.6,10.3,6.357,0,13.22,-0.0005747732,-0.0004508644,2.5E-07
"2019-04-16 03:50:00",68114,"CKVY",12.69,41.64,41.63,41.76,41.45,86.1,87.1,85.9,0.769,37.93,38.15,37.7,4.41,4.611,182.1,10.6,7.672,0,13.22,-0.0005747732,-0.0004508644,2.5E-07
"2019-04-16 03:55:00",68115,"CKVY",12.7,41.27,41.5,41.76,41.21,88.9,88.9,85.9,0.783,38.03,38.3,37.7,4.215,4.336,166.1,8.99,5.699,0,13.22,-0.0005747732,-0.0004508644,2.5E-07
"2019-04-16 04:00:00",68116,"CKVY",12.7,41.08,41.17,41.33,41.02,89.7,89.7,88.9,0.784,38.27,38.47,38.07,4.056,4.093,149,11.77,5.48,0,13.22,-0.0009461983,-0.0009255094,2.5E-07
"2019-04-16 04:05:00",68117,"CKVY",12.69,40.71,40.83,41.08,40.59,92.1,92.2,89.5,0.794,38.52,38.74,38.14,4.014,4.06,118.2,6.501,4.822,0,13.22,-0.0009461983,-0.0009255094,2.5E-07
"2019-04-16 04:10:00",68118,"CKVY",12.69,40.59,40.65,40.77,40.47,92.8,92.8,92.1,0.796,38.63,38.79,38.49,3.893,3.963,123,8.94,5.261,0,13.22,-0.0009461983,-0.0009255094,2.5E-07
"2019-04-16 04:15:00",68119,"CKVY",12.69,40.34,40.47,40.65,40.28,94.2,94.3,92.8,0.801,38.78,38.96,38.6,3.552,3.743,121.8,6.45,3.507,0,13.22,-0.001704064,-0.00194796,2.5E-07
"2019-04-16 04:20:00",68120,"CKVY",12.69,40.28,40.33,40.47,40.16,94.7,94.7,94.1,0.803,38.84,38.95,38.67,3.015,3.3,130,7.891,3.288,0,13.22,-0.001704064,-0.00194796,2.5E-07
"2019-04-16 04:25:00",68121,"CKVY",12.68,40.16,40.19,40.34,39.97,95.4,95.4,94.6,0.805,38.92,39.05,38.75,2.434,2.701,138.9,11.05,2.85,0,13.22,-0.001704064,-0.00194796,2.5E-07
"2019-04-16 04:30:00",68122,"CKVY",12.68,40.1,40.08,40.22,39.97,95.7,95.8,95.2,0.806,38.91,39.04,38.75,1.958,2.229,140.7,7.286,2.411,0,13.22,-0.002491535,-0.003106245,2.5E-07
"2019-04-16 04:35:00",68123,"CKVY",12.68,40.1,40.08,40.22,39.97,95.3,95.8,95.3,0.802,38.95,39.11,38.76,1.168,1.552,160.9,0.088,0.658,0,13.22,-0.002491535,-0.003106245,2.5E-07
"2019-04-16 04:40:00",68124,"CKVY",12.68,40.16,40.1,40.22,39.97,94.8,95.4,94.7,0.8,38.8,38.96,38.66,0.487,0.811,160.9,0.044,1.096,0,13.22,-0.002491535,-0.003106245,2.5E-07
"2019-04-16 04:45:00",68125,"CKVY",12.68,40.1,40.15,40.28,40.03,95.7,95.7,94.8,0.806,38.94,39.12,38.72,0.201,0.33,321.5,55.36,1.096,0,13.22,-0.003673919,-0.005270152,2.5E-07
"2019-04-16 04:50:00",68126,"CKVY",12.67,40.16,40.12,40.22,39.97,95.3,95.9,95.2,0.804,39,39.14,38.86,0.93,0.515,58.56,13.2,3.069,0,13.22,-0.003673919,-0.005270152,2.5E-07
"2019-04-16 04:55:00",68127,"CKVY",12.67,40.47,40.3,40.47,40.1,94.6,95.3,94.3,0.808,38.87,39.05,38.73,1.776,1.367,64.53,8.38,3.069,0,13.22,-0.003673919,-0.005270152,2.5E-07
"2019-04-16 05:00:00",68128,"CKVY",12.67,40.28,40.34,40.47,40.22,94.8,95,94.3,0.804,38.95,39.07,38.73,2.185,1.976,85.9,8.01,2.85,0,13.22,-0.003370674,-0.004662489,2.5E-07
"2019-04-16 05:05:00",68129,"CKVY",12.67,40.34,40.4,40.53,40.22,95.3,95.4,94.8,0.81,39.09,39.27,38.85,2.441,2.306,105.9,5.168,4.165,0,13.22,-0.003370674,-0.004662489,2.5E-07
"2019-04-16 05:10:00",68130,"CKVY",12.67,40.84,40.58,40.84,40.34,91.8,95.3,91.8,0.796,38.9,39.25,38.55,2.806,2.593,115.1,9.44,5.042,0,13.22,-0.003370674,-0.004662489,2.5E-07
"2019-04-16 05:15:00",68131,"CKVY",12.67,40.59,40.69,40.84,40.47,93,93.4,91.7,0.798,38.7,38.9,38.52,3.75,3.226,120,5.129,6.795,0,13.22,-0.002412321,-0.002996993,2.5E-07
"2019-04-16 05:20:00",68132,"CKVY",12.65,40.53,40.52,40.71,40.34,93.9,94.3,93.1,0.804,38.86,39.01,38.67,4.496,4.187,125.3,6.669,6.795,0,13.22,-0.002412321,-0.002996993,2.5E-07
"2019-04-16 05:25:00",68133,"CKVY",12.65,40.53,40.44,40.59,40.34,93.9,94.5,93.8,0.804,38.9,39.04,38.75,5.05,4.782,135.2,5.642,7.234,0,13.22,-0.002412321,-0.002996993,2.5E-07
"2019-04-16 05:30:00",68134,"CKVY",12.66,40.34,40.45,40.59,40.28,94.3,94.3,93.5,0.801,38.8,38.97,38.66,5.198,5.225,132.8,8.21,6.795,0,13.22,-0.001571972,-0.001753253,0.0002626477
"2019-04-16 05:35:00",68135,"CKVY",12.65,40.22,40.25,40.41,40.1,94.9,95.2,94.4,0.803,38.9,39.07,38.76,4.84,4.996,128.9,6.874,5.042,0,13.22,-0.001571972,-0.001753253,0.0002626477
"2019-04-16 05:40:00",68136,"CKVY",12.64,40.22,40.21,40.34,40.1,95.2,95.3,94.8,0.805,38.91,39.06,38.75,4.381,4.644,131.2,4.521,5.261,0,13.22,-0.001571972,-0.001753253,0.0002626477
"2019-04-16 05:45:00",68137,"CKVY",12.65,40.22,40.18,40.28,40.03,95.9,96.2,95.2,0.811,39.11,39.24,38.9,3.549,3.939,128.8,4.995,3.507,0,13.22,-0.001810085,-0.00207194,0.004429533
"2019-04-16 05:50:00",68138,"CKVY",12.65,40.16,40.19,40.34,40.1,95.5,95.9,95.5,0.805,39.09,39.24,38.91,2.636,3.094,168.6,22.03,2.192,0,13.22,-0.001810085,-0.00207194,0.004429533
"2019-04-16 05:55:00",68139,"CKVY",12.65,39.97,40.15,40.34,39.91,95.6,95.7,94.5,0.801,38.85,39.03,38.69,2.193,2.382,197,9.97,3.288,0,13.22,-0.001810085,-0.00207194,0.004429533
"2019-04-16 06:00:00",68140,"CKVY",12.65,40.28,40.07,40.34,39.91,95.1,95.9,95.1,0.806,38.91,39.14,38.71,2.413,2.243,172.8,6.394,4.603,0,13.22,0.0007123059,0.001156661,0.01369358
"2019-04-16 06:05:00",68141,"CKVY",12.65,40.47,40.38,40.53,40.16,94.5,95.1,94.1,0.807,38.92,39.06,38.76,2.593,2.564,228.4,39.35,4.165,0,13.22,0.0007123059,0.001156661,0.01369358
"2019-04-16 06:10:00",68142,"CKVY",12.65,40.22,40.2,40.41,40.1,96,96,94.5,0.812,39.03,39.22,38.78,2.134,2.444,262,10.46,3.726,0,13.22,0.0007123059,0.001156661,0.01369358
"2019-04-16 06:15:00",68143,"CKVY",12.64,40.22,40.21,40.28,40.1,96,96.2,95.8,0.812,39.16,39.28,39.02,1.118,1.623,263.3,38.28,1.534,0,13.22,0.0006593383,0.001062151,0.03228452
"2019-04-16 06:20:00",68144,"CKVY",12.64,40.22,40.19,40.34,40.03,96.7,96.7,95.7,0.818,39.17,39.36,38.96,0.762,0.938,336.7,14.5,1.754,0,13.22,0.0006593383,0.001062151,0.03228452
"2019-04-16 06:25:00",68145,"CKVY",12.64,40.1,40.12,40.22,39.97,97.3,97.4,96.7,0.819,39.36,39.52,39.18,0.344,0.486,328.9,0.074,0,0,13.22,0.0006593383,0.001062151,0.03228452
"2019-04-16 06:30:00",68146,"CKVY",12.64,40.1,40.05,40.16,39.91,97.9,97.9,97.3,0.824,39.44,39.54,39.3,0.413,0.36,3.749,67.7,1.315,0,13.22,0.0002502937,0.0003358814,0.06532247
"2019-04-16 06:35:00",68147,"CKVY",12.64,39.85,39.93,40.1,39.73,99.2,99.3,97.9,0.827,39.59,39.73,39.4,0.407,0.398,76.65,9.01,1.534,0.02061266,13.22,0.0002502937,0.0003358814,0.06532247
"2019-04-16 06:40:00",68148,"CKVY",12.64,39.73,39.77,39.91,39.6,100.1,100.2,99.2,0.831,39.75,39.89,39.53,0.687,0.551,349.8,38.45,2.63,0.1116815,13.22,0.0002502937,0.0003358814,0.06532247
"2019-04-16 06:45:00",68149,"CKVY",12.64,39.79,39.75,39.85,39.6,100.1,100.2,100.1,0.833,39.79,39.9,39.64,0.723,0.692,340.5,7.568,1.754,0.2906826,13.22,0.0002184128,0.0002420901,0.1055679
"2019-04-16 06:50:00",68150,"CKVY",12.64,39.73,39.72,39.85,39.6,100.1,100.2,100.1,0.831,39.75,39.89,39.64,1.671,1.1,346.5,11.74,6.576,0.6209937,13.22,0.0002184128,0.0002420901,0.1055679
"2019-04-16 06:55:00",68151,"CKVY",12.64,39.54,39.65,39.79,39.54,100.1,100.2,100.1,0.825,39.69,39.83,39.57,2.673,2.157,356.6,11.69,5.48,1.124721,13.22,0.0002184128,0.0002420901,0.1055679
"2019-04-16 07:00:00",68152,"CKVY",12.64,39.6,39.54,39.66,39.42,100.1,100.2,100.1,0.827,39.58,39.7,39.45,3.651,3.213,6.831,11.72,5.261,1.709604,13.22,0.0003642108,0.000377849,0.1489972
"2019-04-16 07:05:00",68153,"CKVY",12.63,39.48,39.48,39.6,39.35,100.2,100.2,100.1,0.823,39.52,39.65,39.39,3.705,3.694,21.07,8.45,5.261,2.241205,13.22,0.0003642108,0.000377849,0.1489972
"2019-04-16 07:10:00",68154,"CKVY",12.64,39.48,39.41,39.54,39.29,100.1,100.2,100.1,0.823,39.45,39.58,39.34,3.652,3.766,24.72,11.46,5.261,2.824386,13.22,0.0003642108,0.000377849,0.1489972
"2019-04-16 07:15:00",68155,"CKVY",12.63,39.48,39.4,39.48,39.29,100.1,100.2,100.1,0.823,39.44,39.52,39.33,3.582,3.613,26.14,11.18,4.603,3.405978,13.23,0.0005245517,0.0005414125,0.1941516
"2019-04-16 07:20:00",68156,"CKVY",12.63,39.35,39.4,39.48,39.29,100.2,100.2,100.1,0.819,39.44,39.53,39.33,3.122,3.427,29.11,10.8,3.946,4.232576,13.23,0.0005245517,0.0005414125,0.1941516
"2019-04-16 07:25:00",68157,"CKVY",12.62,39.35,39.37,39.48,39.23,100.1,100.2,100.1,0.819,39.41,39.53,39.26,2.892,2.925,5.152,12.75,4.822,5.264437,13.23,0.0005245517,0.0005414125,0.1941516
"2019-04-16 07:30:00",68158,"CKVY",12.62,39.11,39.18,39.35,39.05,100.1,100.2,100.1,0.811,39.22,39.4,39.08,2.994,2.965,335.6,11.11,5.918,6.22249,13.23,0.0008791525,0.0009208815,0.2400616
"2019-04-16 07:35:00",68159,"CKVY",12.62,39.11,39.03,39.23,38.86,100.2,100.2,100.1,0.811,39.06,39.27,38.9,3.413,3.21,344.5,11.38,5.699,7.407275,13.23,0.0008791525,0.0009208815,0.2400616
"2019-04-16 07:40:00",68160,"CKVY",12.64,38.74,38.9,39.05,38.74,100.1,100.2,100.1,0.799,38.94,39.09,38.76,3.594,3.499,341.6,11.86,5.918,9.449674,13.23,0.0008791525,0.0009208815,0.2400616
"2019-04-16 07:45:00",68161,"CKVY",12.65,38.74,38.78,38.92,38.61,100.2,100.2,100.1,0.8,38.81,38.98,38.65,3.625,3.591,339.4,9.88,5.48,12.70256,13.23,0.001738479,0.001832212,0.2863055
"2019-04-16 07:50:00",68162,"CKVY",12.65,38.61,38.72,38.86,38.61,100.1,100.2,100.1,0.795,38.76,38.91,38.63,3.614,3.52,344,12.44,5.48,16.0171,13.23,0.001738479,0.001832212,0.2863055
"2019-04-16 07:55:00",68163,"CKVY",12.64,38.74,38.7,38.86,38.55,100.1,100.2,100.1,0.799,38.74,38.9,38.59,3.824,3.778,343.5,10.67,5.918,18.83479,13.24,0.001738479,0.001832212,0.2863055
"2019-04-16 08:00:00",68164,"CKVY",12.65,38.74,38.74,38.86,38.61,100.1,100.2,100.1,0.799,38.78,38.91,38.65,4.097,3.857,336.5,9.16,8.33,19.82014,13.24,0.002319143,0.002447293,0.332155
"2019-04-16 08:05:00",68165,"CKVY",12.66,38.86,38.74,38.86,38.55,100.2,100.2,100.1,0.803,38.77,38.91,38.59,4.645,4.425,330.6,8.92,7.453,21.46156,13.24,0.002319143,0.002447293,0.332155
"2019-04-16 08:10:00",68166,"CKVY",12.69,38.86,38.82,38.98,38.61,100.1,100.2,100.1,0.803,38.85,39.03,38.66,4.903,4.715,319.8,13.89,7.453,26.15986,13.24,0.002319143,0.002447293,0.332155
"2019-04-16 08:15:00",68167,"CKVY",12.73,39.05,38.97,39.11,38.8,100.1,100.2,100.1,0.809,39.01,39.16,38.83,5.045,5.089,322.5,9.31,7.014,38.47391,13.24,0.005115917,0.005406872,0.3771327
"2019-04-16 08:20:00",68168,"CKVY",12.8,39.35,39.12,39.35,38.92,100.1,100.2,100.1,0.819,39.16,39.39,38.94,4.901,5.011,327.9,8.71,6.795,57.68399,13.24,0.005115917,0.005406872,0.3771327
"2019-04-16 08:25:00",68169,"CKVY",12.91,39.66,39.46,39.73,39.23,100.2,100.2,100.1,0.829,39.5,39.77,39.27,4.891,4.951,333.6,8.97,6.795,87.75517,13.25,0.005115917,0.005406872,0.3771327
"2019-04-16 08:30:00",68170,"CKVY",12.95,39.6,39.77,39.97,39.6,100.1,100.2,100.1,0.827,39.81,40.02,39.63,4.804,4.761,322.3,13.29,8.11,121.2189,13.25,0.01362178,0.01442476,0.4207134
"2019-04-16 08:35:00",68171,"CKVY",12.95,39.85,39.67,39.85,39.48,100.1,100.2,100.1,0.835,39.71,39.89,39.51,4.964,4.897,317.4,9.5,7.891,131.7587,13.25,0.01362178,0.01442476,0.4207134
"2019-04-16 08:40:00",68172,"CKVY",12.96,39.6,39.71,39.97,39.42,100.1,100.2,100.1,0.827,39.75,40.01,39.45,5.27,4.996,319.1,9.57,8.77,122.4869,13.25,0.01362178,0.01442476,0.4207134
"2019-04-16 08:45:00",68173,"CKVY",12.98,39.73,39.68,39.85,39.48,100.1,100.2,99.7,0.831,39.71,39.9,39.45,5.796,5.585,332.5,9.11,8.55,105.6997,13.25,0.01091916,0.01155755,0.4632213
"2019-04-16 08:50:00",68174,"CKVY",13,39.79,39.71,39.91,39.54,100.2,100.2,100,0.833,39.74,39.95,39.58,6.019,5.872,329.9,9.09,7.891,103.7575,13.26,0.01091916,0.01155755,0.4632213
"2019-04-16 08:55:00",68175,"CKVY",13.04,39.6,39.66,39.85,39.48,98.9,100.2,98.9,0.817,39.59,39.89,39.23,6.198,6.182,333.1,7.439,8.77,109.987,13.26,0.01091916,0.01155755,0.4632213
"2019-04-16 09:00:00",68176,"CKVY",13.06,39.48,39.56,39.73,39.35,98,99.2,97.6,0.806,39.15,39.53,38.81,6.221,6.241,347.4,12.94,8.33,113.5502,13.27,0.01223988,0.01307229,0.504532
"2019-04-16 09:05:00",68177,"CKVY",13.12,39.48,39.41,39.6,39.17,98.9,98.9,96.6,0.813,38.84,39.26,38.36,6.209,6.252,346.9,10.29,9.43,121.1343,13.27,0.01223988,0.01307229,0.504532
"2019-04-16 09:10:00",68178,"CKVY",13.17,39.42,39.42,39.66,39.17,97.8,99.3,97.1,0.801,38.88,39.47,38.47,6.134,6.162,346.4,10.65,8.55,131.0124,13.27,0.01223988,0.01307229,0.504532
"2019-04-16 09:15:00",68179,"CKVY",13.2,39.35,39.49,39.73,39.23,96.5,99,96.5,0.789,39,39.46,38.39,5.844,5.969,360,10.53,7.891,141.8491,13.28,0.01556465,0.01685512,0.5443912
"2019-04-16 09:20:00",68180,"CKVY",13.2,39.29,39.37,39.54,39.17,96.6,98,96.4,0.788,38.64,39,38.23,5.599,5.634,354.5,12.16,8.55,148.1074,13.28,0.01556465,0.01685512,0.5443912
"2019-04-16 09:25:00",68181,"CKVY",13.21,39.17,39.35,39.6,39.17,97.1,98.8,96.5,0.788,38.76,39.28,38.32,5.288,5.448,341.5,12.17,7.891,145.856,13.28,0.01556465,0.01685512,0.5443912
"2019-04-16 09:30:00",68182,"CKVY",13.21,39.23,39.25,39.35,39.11,97.9,98.2,96.9,0.797,38.6,38.89,38.31,5.197,5.287,354,17.38,7.234,139.5161,13.29,0.01488349,0.01618758,0.5819575
"2019-04-16 09:35:00",68183,"CKVY",13.22,39.42,39.27,39.54,39.05,98.3,98.5,96.4,0.806,38.66,39.12,38.18,4.9,5.099,350.8,15.01,7.014,133.0328,13.29,0.01488349,0.01618758,0.5819575
"2019-04-16 09:40:00",68184,"CKVY",13.23,39.35,39.27,39.48,39.05,97.6,98.3,95.7,0.798,38.48,39.04,38,4.772,4.89,341.8,13.96,8.33,130.2215,13.29,0.01488349,0.01618758,0.5819575
"2019-04-16 09:45:00",68185,"CKVY",13.25,39.29,39.31,39.48,39.11,96.9,97.8,96.9,0.791,38.61,38.86,38.31,4.516,4.676,348.7,12.12,6.795,131.7297,13.29,0.01487141,0.01617492,0.6171749
"2019-04-16 09:50:00",68186,"CKVY",13.25,39.11,39.29,39.54,39.11,97.6,98.5,97,0.791,38.74,39.14,38.34,4.433,4.467,358.2,15.44,6.795,133.2763,13.3,0.01487141,0.01617492,0.6171749
"2019-04-16 09:55:00",68187,"CKVY",13.25,39.23,39.14,39.35,38.98,98.7,98.7,97,0.804,38.59,38.95,38.25,4.13,4.209,358.7,16.16,5.261,132.4132,13.3,0.01487141,0.01617492,0.6171749
"2019-04-16 10:00:00",68188,"CKVY",13.27,38.86,39.11,39.35,38.86,97.9,99.2,97.9,0.785,38.73,39.16,38.32,4.006,4.004,346,9.66,5.261,131.6662,13.3,0.01477925,0.01593843,0.6498013
"2019-04-16 10:05:00",68189,"CKVY",13.27,38.86,39.02,39.35,38.74,97.2,99.4,96.7,0.78,38.5,39.21,37.88,4.03,4.004,356.5,13.78,6.576,130.877,13.31,0.01477925,0.01593843,0.6498013
"2019-04-16 10:10:00",68190,"CKVY",13.3,38.86,39.03,39.35,38.86,97,99.4,96.9,0.778,38.49,39.21,38.09,3.928,4.016,2.613,19.06,5.261,134.7076,13.31,0.01477925,0.01593843,0.6498013
"2019-04-16 10:15:00",68191,"CKVY",13.35,39.11,39.07,39.29,38.8,97.7,98.6,96.8,0.791,38.48,38.94,37.98,3.78,3.803,9.78,11.69,6.357,144.3585,13.31,0.01737891,0.01871216,0.680162
"2019-04-16 10:20:00",68192,"CKVY",13.4,39.66,39.46,39.85,38.98,99.9,100.2,97.1,0.827,39.21,39.9,38.25,3.552,3.688,30.6,14.66,5.48,165.5556,13.32,0.01737891,0.01871216,0.680162
"2019-04-16 10:25:00",68193,"CKVY",13.45,39.6,39.53,39.85,39.29,98,99.8,97.1,0.809,39.14,39.66,38.56,3.695,3.637,2.482,18.82,5.918,192.1242,13.32,0.01737891,0.01871216,0.680162
"2019-04-16 10:30:00",68194,"CKVY",13.55,39.54,39.53,39.85,39.23,97.2,99,96.3,0.801,38.93,39.58,38.28,3.875,3.799,9.43,14.41,5.699,218.3541,13.32,0.02576731,0.02754847,0.7069333
"2019-04-16 10:35:00",68195,"CKVY",13.68,39.85,39.68,39.97,39.35,97.4,98.4,96.4,0.812,39.01,39.55,38.44,4.001,3.917,357.4,14.54,6.138,245.5296,13.32,0.02576731,0.02754847,0.7069333
"2019-04-16 10:40:00",68196,"CKVY",13.91,39.85,39.56,39.91,39.35,97.7,97.8,95.3,0.815,38.57,39.34,38.14,3.762,3.906,7.642,19.67,5.261,264.7997,13.33,0.02576731,0.02754847,0.7069333
"2019-04-16 10:45:00",68197,"CKVY",13.86,39.73,39.81,40.16,39.42,95.9,98.3,94,0.796,38.85,39.72,37.86,3.606,3.716,356.1,21.32,6.357,280.3164,13.33,0.03119878,0.03353389,0.7318056
"2019-04-16 10:50:00",68198,"CKVY",13.8,40.22,39.85,40.22,39.54,97.6,98.1,95,0.826,38.94,39.72,38.24,3.329,3.51,24.92,16.54,5.699,286.2915,13.33,0.03119878,0.03353389,0.7318056
"2019-04-16 10:55:00",68199,"CKVY",13.78,39.97,40.02,40.28,39.73,95,98.1,93.8,0.796,38.82,39.8,38.22,3.575,3.388,354.6,15.46,6.795,288.4274,13.33,0.03119878,0.03353389,0.7318056
"2019-04-16 11:00:00",68200,"CKVY",13.76,39.97,40.11,40.59,39.73,94.4,98.4,94,0.791,39.06,40.19,38.2,3.757,3.657,351.6,16.05,6.576,290.9323,13.34,0.03236266,0.03483181,0.7532338
"2019-04-16 11:05:00",68201,"CKVY",13.74,40.22,40.05,40.28,39.85,94.1,95.6,93.6,0.796,38.62,39.02,38.16,4.158,3.861,6.04,17.04,7.453,291.8622,13.34,0.03236266,0.03483181,0.7532338
"2019-04-16 11:10:00",68202,"CKVY",13.73,40.59,40.24,40.59,39.97,96.3,96.4,92.8,0.826,38.7,39.66,38.1,4.191,4.204,1.254,15.19,6.357,307.7243,13.34,0.03236266,0.03483181,0.7532338
"2019-04-16 11:15:00",68203,"CKVY",13.74,40.9,40.45,41.02,40.1,98.1,98.4,93.8,0.852,39.34,40.62,38.51,4.382,4.325,9.9,15.02,7.672,305.0529,13.34,0.03312642,0.03584345,0.7717788
"2019-04-16 11:20:00",68204,"CKVY",13.74,40.34,40.5,40.96,40.16,93.8,98.1,93.2,0.797,39.19,40.47,38.41,4.463,4.5,347.2,15.2,7.453,288.994,13.34,0.03312642,0.03584345,0.7717788
"2019-04-16 11:25:00",68205,"CKVY",13.75,40.4,40.38,40.71,39.97,94.1,96.4,91.9,0.801,38.91,39.75,37.88,5.009,4.713,350.1,11.2,8.33,263.196,13.34,0.03312642,0.03584345,0.7717788
"2019-04-16 11:30:00",68206,"CKVY",13.75,41.08,40.57,41.14,40.09,96.7,97,92.2,0.846,39.09,40.35,38.04,4.97,5.005,346.3,15.85,6.795,259.9628,13.35,0.03008897,0.03271754,0.7868661
"2019-04-16 11:35:00",68207,"CKVY",13.75,41.2,40.89,41.33,40.46,96.6,97.5,92.5,0.849,39.51,40.67,38.5,5.206,5.111,344.6,14.43,8.33,286.2971,13.35,0.03008897,0.03271754,0.7868661
"2019-04-16 11:40:00",68208,"CKVY",13.76,41.2,41.09,41.44,40.77,94.3,97.1,93.4,0.829,39.78,40.56,39.05,5.09,5.157,346.6,14.86,8.99,318.1661,13.35,0.03008897,0.03271754,0.7868661
"2019-04-16 11:45:00",68209,"CKVY",13.76,41.13,41.17,41.5,40.7,93.1,96.1,90.6,0.816,39.55,40.45,38.18,5.465,5.336,344.7,14.52,9.64,349.6444,13.35,0.03883681,0.04206229,0.7982476
"2019-04-16 11:50:00",68210,"CKVY",13.76,41.75,41.43,41.94,41.07,95.6,96.9,91.2,0.858,39.87,41.1,38.85,5.7,5.592,347.4,26.87,8.77,375.0943,13.35,0.03883681,0.04206229,0.7982476
"2019-04-16 11:55:00",68211,"CKVY",13.77,41.57,41.67,42.18,41.19,93.6,97.5,91.1,0.835,40.18,41.52,38.87,5.958,5.797,346.2,14.5,9.86,394.5425,13.35,0.03883681,0.04206229,0.7982476
"2019-04-16 12:00:00",68212,"CKVY",13.78,41.62,41.47,41.69,41.19,95.4,95.9,92.6,0.852,39.96,40.62,39.33,6.184,6.029,357.1,13.17,10.08,405.08,13.35,0.04247808,0.0460466,0.8065006
"2019-04-16 12:05:00",68213,"CKVY",13.78,41.99,41.68,42.05,41.38,96.1,96.7,93.3,0.871,40.34,41.18,39.59,6.479,6.287,353.8,14.13,10.3,402.7155,13.35,0.04247808,0.0460466,0.8065006
"2019-04-16 12:10:00",68214,"CKVY",13.78,41.31,41.56,42.05,41.19,92.4,96.2,92.3,0.816,39.96,41.04,39.2,6.784,6.558,345.2,14.05,12.06,399.8731,13.35,0.04247808,0.0460466,0.8065006
"2019-04-16 12:15:00",68215,"CKVY",13.78,42.42,41.83,42.85,41.18,96.2,98.5,92.3,0.886,40.51,42.46,39.14,7.028,6.953,334.2,13.05,11.18,410.3353,13.36,0.0432306,0.04684824,0.8115325
"2019-04-16 12:20:00",68216,"CKVY",13.78,42.85,42.5,43.1,41.98,93.6,97.2,89.4,0.876,40.55,42.06,39.12,7.289,7.15,335.3,10.24,12.06,440.0681,13.36,0.0432306,0.04684824,0.8115325
"2019-04-16 12:25:00",68217,"CKVY",13.78,42.66,42.84,43.4,42.42,87.5,95,85.5,0.813,40.31,42.03,38.54,7.579,7.508,315.8,14.48,11.4,465.4384,13.36,0.0432306,0.04684824,0.8115325
"2019-04-16 12:30:00",68218,"CKVY",13.79,42.66,42.44,43.03,41.92,92.4,92.9,83.5,0.859,38.92,40.86,37.67,8.2,7.843,298.7,9.88,12.93,455.1263,13.36,0.04539511,0.05022477,0.8139233
"2019-04-16 12:35:00",68219,"CKVY",13.79,42.23,42.49,42.91,42.05,89.4,93,87.1,0.817,39.61,40.98,38.66,8.49,8.33,310.6,11.15,11.84,414.6805,13.36,0.04539511,0.05022477,0.8139233
"2019-04-16 12:40:00",68220,"CKVY",13.79,41.74,42.05,42.48,41.67,87,91.5,84.8,0.78,38.88,40.17,37.45,9.15,8.9,300.5,12.15,15.78,370.3202,13.36,0.04539511,0.05022477,0.8139233
"2019-04-16 12:45:00",68221,"CKVY",13.8,42.29,41.96,42.35,41.61,91.8,92.5,86.8,0.841,39.1,40.27,38.04,9.47,9.29,297.1,11.39,14.25,349.5952,13.36,0.03636603,0.04116474,0.8134397
"2019-04-16 12:50:00",68222,"CKVY",13.8,41.8,41.99,42.29,41.61,88.1,91.8,86.3,0.792,39.09,40.1,37.84,10.19,9.73,303,11.4,16.44,343.0406,13.36,0.03636603,0.04116474,0.8134397
"2019-04-16 12:55:00",68223,"CKVY",13.81,41.8,41.72,42.05,41.3,90.4,92.6,85.5,0.813,38.81,40.05,37.35,10.11,10.21,306.7,15.19,17.1,336.0845,13.36,0.03636603,0.04116474,0.8134397
"2019-04-16 13:00:00",68224,"CKVY",13.81,41.55,41.66,41.92,41.43,87.5,91.7,87.5,0.779,38.79,39.69,38.08,10.31,10.1,321.2,9.89,15.78,323.282,13.36,0.03262766,0.03734047,0.8090247
"2019-04-16 13:05:00",68225,"CKVY",13.81,41.55,41.55,41.8,41.31,90.9,90.9,86.2,0.81,38.45,39.12,37.51,10.23,10.44,316.1,10.34,16.88,307.014,13.36,0.03262766,0.03734047,0.8090247
"2019-04-16 13:10:00",68226,"CKVY",13.81,42.05,41.93,42.29,41.55,91.9,94.7,90.2,0.834,39.82,40.9,38.95,9.89,10,311.2,15.1,12.71,297.8131,13.36,0.03262766,0.03734047,0.8090247
"2019-04-16 13:15:00",68227,"CKVY",13.82,41.61,41.59,42.29,41.24,92.6,94.4,87.7,0.827,38.94,40.81,38.06,9.7,9.95,318.4,9.04,15.34,297.17,13.36,0.03085025,0.03521601,0.800666
"2019-04-16 13:20:00",68228,"CKVY",13.82,42.05,41.82,42.17,41.43,92.1,94.3,90.7,0.836,39.83,40.66,39.24,9.23,9.41,322.8,13.4,15.12,304.5494,13.36,0.03085025,0.03521601,0.800666
"2019-04-16 13:25:00",68229,"CKVY",13.82,41.49,41.63,42.05,41.31,91.3,91.8,87.5,0.811,38.84,39.85,38.08,9.83,9.51,319,11.96,14.69,314.56,13.37,0.03085025,0.03521601,0.800666
"2019-04-16 13:30:00",68230,"CKVY",13.82,41.8,41.82,42.29,41.43,92.1,95.1,88.8,0.828,39.67,40.99,38.5,9.77,9.66,318.8,13.14,16.22,319.6258,13.37,0.0325182,0.03660038,0.7887516
"2019-04-16 13:35:00",68231,"CKVY",13.83,41.99,41.75,42.05,41.55,93.8,93.9,90.1,0.849,39.52,40.41,38.91,10.03,9.94,305.7,11.4,14.03,321.5562,13.37,0.0325182,0.03660038,0.7887516
"2019-04-16 13:40:00",68232,"CKVY",13.83,41.43,41.62,42.11,41.24,89.7,93.8,87.9,0.795,39,40.45,37.95,10.07,10.05,305.4,9.77,16.22,323.6272,13.37,0.0325182,0.03660038,0.7887516
"2019-04-16 13:45:00",68233,"CKVY",13.83,41.8,41.59,41.86,41.31,94.1,94.1,88.3,0.846,39.03,40.28,38.36,9.83,9.99,310.1,14.37,14.25,328.5159,13.37,0.03294823,0.03726575,0.7743316
"2019-04-16 13:50:00",68234,"CKVY",13.82,41.43,41.48,41.86,41.19,91,94,88.9,0.807,39.06,40.23,38.23,10.15,9.96,321,9.7,15.34,329.1171,13.37,0.03294823,0.03726575,0.7743316
"2019-04-16 13:55:00",68235,"CKVY",13.83,41.43,41.5,41.8,41.25,91.2,94.3,90.7,0.809,39.52,40.26,38.76,10.17,10.1,311.7,10.26,16.44,327.1735,13.38,0.03294823,0.03726575,0.7743316
"2019-04-16 14:00:00",68236,"CKVY",13.82,41.55,41.27,41.55,41.06,93.1,93.4,88.7,0.829,39,39.77,37.99,10.82,10.69,307.7,13.45,17.54,319.3385,13.38,0.03130411,0.03531695,0.7563951
"2019-04-16 14:05:00",68237,"CKVY",13.84,41.12,41.17,41.55,40.87,90.9,93.1,88.4,0.796,38.66,39.68,37.87,11.01,10.96,320.2,9.38,15.56,321.3924,13.38,0.03130411,0.03531695,0.7563951
"2019-04-16 14:10:00",68238,"CKVY",13.83,41.49,41.26,41.61,40.81,93.5,94.2,89.5,0.831,39.17,40.01,38.04,10.83,10.98,320.5,10.22,15.34,322.95,13.38,0.03130411,0.03531695,0.7563951
"2019-04-16 14:15:00",68239,"CKVY",13.83,41.31,41.17,41.68,40.81,93.9,94.4,89.5,0.829,38.93,40.12,38.16,11.03,10.83,322.4,9.22,16.88,319.9423,13.38,0.03033595,0.03441874,0.7356635
"2019-04-16 14:20:00",68240,"CKVY",13.83,41.43,41.41,41.92,41,93.1,96.5,91.3,0.825,39.77,40.89,38.73,11.21,11.08,310.6,10.61,17.32,324.1778,13.38,0.03033595,0.03441874,0.7356635
"2019-04-16 14:25:00",68241,"CKVY",13.83,41.3,41.53,41.8,41.24,89.3,94.8,88.5,0.788,39.33,40.43,38.17,12.12,11.55,306.4,10.55,17.76,366.598,13.39,0.03033595,0.03441874,0.7356635
"2019-04-16 14:30:00",68242,"CKVY",13.84,41.8,41.64,42.05,41.24,89.8,92.5,89.1,0.807,39.05,40.05,38.34,12.48,12.32,313.3,10.53,17.76,419.011,13.39,0.03926798,0.04380441,0.7111068
"2019-04-16 14:35:00",68243,"CKVY",13.83,42.54,42.24,42.91,41.61,91.8,96,89.1,0.85,40.02,41.83,38.67,12.13,12.28,315.1,10.81,14.91,455.7835,13.39,0.03926798,0.04380441,0.7111068
"2019-04-16 14:40:00",68244,"CKVY",13.83,42.6,42.51,42.79,42.29,90.6,92.2,87.2,0.84,39.53,40.56,38.84,12.22,12.32,309.4,11.13,17.97,479.559,13.39,0.03926798,0.04380441,0.7111068
"2019-04-16 14:45:00",68245,"CKVY",13.83,43.96,43.19,43.96,42.73,92.9,93.3,88.1,0.907,40.52,42.09,39.71,11.63,11.88,325.3,14.42,15.34,535.6423,13.39,0.05029055,0.05608099,0.6834963
"2019-04-16 14:50:00",68246,"CKVY",13.83,43.53,44.08,44.58,43.16,85.7,96.3,85.7,0.823,41.46,43.53,39.36,12.1,11.81,312.9,11.29,17.76,609.7864,13.39,0.05029055,0.05608099,0.6834963
"2019-04-16 14:55:00",68247,"CKVY",13.83,43.16,43.17,43.59,42.66,88.5,90.9,84.1,0.838,39.6,40.78,38.42,12.28,12.16,315.2,10.5,22.14,639.5466,13.39,0.05029055,0.05608099,0.6834963
"2019-04-16 15:00:00",68248,"CKVY",13.83,43.71,43.46,43.84,42.79,90.7,93.3,84.5,0.878,40.53,41.92,38.56,12.87,12.55,309.8,11.78,18.85,655.2559,13.39,0.05761164,0.06432387,0.6533052
"2019-04-16 15:05:00",68249,"CKVY",13.82,43.53,43.78,44.21,43.34,87.8,92,85.7,0.844,40.68,41.94,39.59,12.65,12.74,321.4,9.93,18.19,645.1825,13.39,0.05761164,0.06432387,0.6533052
"2019-04-16 15:10:00",68250,"CKVY",13.81,42.36,42.73,43.53,42.36,87,90.1,83.6,0.8,39.16,40.23,38.39,13.02,12.87,319,11.03,22.36,619.3859,13.39,0.05761164,0.06432387,0.6533052
"2019-04-16 15:15:00",68251,"CKVY",13.82,42.54,42.6,43.34,42.17,84.6,91.2,83.8,0.783,39.01,40.89,38.09,13.68,13.41,313.2,9.81,21.7,552.4016,13.39,0.04585434,0.05244431,0.6220179
"2019-04-16 15:20:00",68252,"CKVY",13.81,42.91,42.69,43.03,42.29,88.2,89.9,84.3,0.828,39.07,40.21,38.02,14.24,14.07,313.2,11,18.41,485.2457,13.39,0.04585434,0.05244431,0.6220179
"2019-04-16 15:25:00",68253,"CKVY",13.81,43.4,42.96,43.53,42.6,88.9,91,82.2,0.85,39.2,40.97,37.63,13.78,14.1,317.9,14.32,21.92,452.955,13.39,0.04585434,0.05244431,0.6220179
"2019-04-16 15:30:00",68254,"CKVY",13.8,43.16,42.87,43.53,42.54,90.2,90.2,82.2,0.854,39.05,40.48,37.84,13.33,13.65,309.9,11.79,19.51,436.73,13.39,0.03840357,0.04510065,0.5878357
"2019-04-16 15:35:00",68255,"CKVY",13.81,41.67,42.52,43.4,41.55,86.1,91,84.8,0.771,39.19,40.94,37.33,13.43,13.23,314.9,10.18,20.6,407.6647,13.39,0.03840357,0.04510065,0.5878357
"2019-04-16 15:40:00",68256,"CKVY",13.81,42.23,42.22,42.66,41.55,84.8,91.9,84.4,0.775,38.77,40.35,37.23,13.7,13.41,311.3,8.46,22.36,395.0615,13.39,0.03840357,0.04510065,0.5878357
"2019-04-16 15:45:00",68257,"CKVY",13.81,43.22,42.69,43.22,42.23,86.2,87.7,80.9,0.819,38.22,39.4,37.02,13.95,13.65,308.3,10.55,19.07,415.7912,13.39,0.03961932,0.04626606,0.551216
"2019-04-16 15:50:00",68258,"CKVY",13.81,43.59,43.38,43.65,42.91,84.7,87,79.22,0.816,38.52,39.82,37.15,13.9,14.03,310.8,11.04,19.73,477.2531,13.38,0.03961932,0.04626606,0.551216
"2019-04-16 15:55:00",68259,"CKVY",13.81,42.54,42.81,43.59,42.17,77.16,84.4,75.75,0.714,36.76,39.15,35.17,14.42,14.2,311.1,9.22,22.58,504.0882,13.39,0.03961932,0.04626606,0.551216
"2019-04-16 16:00:00",68260,"CKVY",13.81,42.66,42.59,42.91,42.29,79.39,81.4,76.81,0.738,36.68,37.58,35.69,14.01,14.3,312.8,11.36,18.19,491.7269,13.39,0.04361204,0.05275393,0.5133682
"2019-04-16 16:05:00",68261,"CKVY",13.81,42.54,42.7,43.16,42.48,80.7,83.1,77.06,0.746,36.84,38.27,36.11,13.77,13.88,308.8,10.97,20.82,441.2372,13.39,0.04361204,0.05275393,0.5133682
"2019-04-16 16:10:00",68262,"CKVY",13.81,42.11,42.27,42.54,41.86,81.1,83.5,78.36,0.738,36.69,37.86,35.81,13.3,13.52,297,9.03,20.82,400.9052,13.38,0.04361204,0.05275393,0.5133682
"2019-04-16 16:15:00",68263,"CKVY",13.81,43.28,42.7,43.47,41.98,79.08,84,78.26,0.753,37.22,38.65,36.26,13.27,13.28,302.7,12.18,19.07,375.156,13.38,0.03628614,0.044867,0.4727534
"2019-04-16 16:20:00",68264,"CKVY",13.8,43.28,43.25,43.53,43.03,77.5,81.3,76.95,0.738,37.17,37.94,36.55,13.34,13.34,303.7,13.11,19.07,366.8614,13.38,0.03628614,0.044867,0.4727534
"2019-04-16 16:25:00",68265,"CKVY",13.81,43.22,43.27,43.53,42.91,77.33,79.94,75.65,0.734,36.88,37.7,36.03,12.67,12.93,308.5,11.69,19.29,364.9048,13.38,0.03628614,0.044867,0.4727534
"2019-04-16 16:30:00",68266,"CKVY",13.81,43.1,43.01,43.28,42.6,78.53,79.22,73.52,0.742,36.15,37.17,34.83,12.68,12.71,309.3,12.03,19.29,348.931,13.38,0.03496665,0.04422761,0.4302983
"2019-04-16 16:35:00",68267,"CKVY",13.81,42.97,43.16,43.53,42.85,75.37,79.42,72.7,0.709,36.43,37.54,34.88,12.4,12.5,325.5,11.48,21.26,314.0411,13.38,0.03496665,0.04422761,0.4302983
"2019-04-16 16:40:00",68268,"CKVY",13.81,42.97,42.93,43.16,42.73,72.18,76.13,70.57,0.679,34.78,36.04,33.95,13.03,12.76,324.5,13.02,21.92,277.4297,13.38,0.03496665,0.04422761,0.4302983
"2019-04-16 16:45:00",68269,"CKVY",13.81,42.54,42.63,42.97,42.17,82.9,83.6,71.46,0.767,36.61,38.1,34.3,12.95,13.08,337.1,15,20.82,258.2966,13.38,0.03004564,0.03943663,0.3868592
"2019-04-16 16:50:00",68270,"CKVY",13.81,42.48,42.44,42.79,42.11,81.6,84.8,76.61,0.753,37.11,38.46,35.36,12.04,12.55,350.3,14.7,13.59,266.778,13.38,0.03004564,0.03943663,0.3868592
"2019-04-16 16:55:00",68271,"CKVY",13.81,43.34,43.09,43.4,42.54,80.4,83.3,78.33,0.767,37.62,38.32,36.69,9.7,10.9,342.4,16.19,10.96,281.8383,13.38,0.03004564,0.03943663,0.3868592
"2019-04-16 17:00:00",68272,"CKVY",13.81,43.84,43.55,43.84,43.28,77.09,82.2,73.04,0.75,37.06,38.6,35.29,7.773,8.58,348.5,12.21,9.86,317.4373,13.38,0.03249442,0.04015779,0.3409874
"2019-04-16 17:05:00",68273,"CKVY",13.81,44.02,43.89,44.27,43.47,77.91,79.77,73.59,0.763,36.79,38.31,35.81,7.158,7.406,346.6,15.69,11.84,354.1609,13.38,0.03249442,0.04015779,0.3409874
"2019-04-16 17:10:00",68274,"CKVY",13.81,44.58,44.43,44.95,44.02,67.1,80.2,67.07,0.671,37.23,38.78,34.34,7.549,7.295,322.2,10.44,13.81,380.4562,13.38,0.03249442,0.04015779,0.3409874
"2019-04-16 17:15:00",68275,"CKVY",13.81,45.26,44.74,45.26,44.46,65.83,67.68,62.19,0.676,33.62,34.63,32.44,9.42,8.47,314.7,11.72,19.07,379.3589,13.39,0.03885631,0.04778914,0.2959352
"2019-04-16 17:20:00",68276,"CKVY",13.81,45.38,45.02,45.38,44.46,65.01,68.17,62.61,0.671,34.23,35.2,32.56,10.94,10.31,306,12.9,18.19,372.1487,13.38,0.03885631,0.04778914,0.2959352
"2019-04-16 17:25:00",68277,"CKVY",13.81,45.01,45.03,45.38,44.7,64.39,67.07,61.44,0.655,33.7,34.76,32.45,12.14,11.62,301.7,12.47,18.19,367.0088,13.39,0.03885631,0.04778914,0.2959352
"2019-04-16 17:30:00",68278,"CKVY",13.81,45.13,45.05,45.32,44.89,67.62,67.72,62.36,0.691,33.69,35.12,32.94,12.23,12.21,299.2,11.51,18.19,363.105,13.39,0.04099758,0.05452354,0.2506035
"2019-04-16 17:35:00",68279,"CKVY",13.81,44.64,44.84,45.32,44.51,68.88,68.92,64.18,0.691,34.22,35.22,33.42,12.01,12.19,318.4,11.56,18.63,346.4216,13.39,0.04099758,0.05452354,0.2506035
"2019-04-16 17:40:00",68280,"CKVY",13.81,43.4,43.86,44.76,43.34,73.75,75.47,68.54,0.705,35.69,36.3,34.95,11.46,11.7,336,9.58,15.78,294.6281,13.39,0.04099758,0.05452354,0.2506035
"2019-04-16 17:45:00",68281,"CKVY",13.81,42.9,43.2,43.52,42.9,74.23,76.71,73.72,0.696,35.79,36.58,35.27,11.03,11.23,335.2,9.85,15.78,227.6297,13.38,0.02364867,0.03409901,0.2037393
"2019-04-16 17:50:00",68282,"CKVY",13.81,42.9,42.93,43.09,42.78,74.27,76.29,73.44,0.697,35.55,36.09,34.89,10.47,10.65,334.9,12.52,14.69,165.4486,13.38,0.02364867,0.03409901,0.2037393
"2019-04-16 17:55:00",68283,"CKVY",13.81,42.9,42.9,43.09,42.66,74.88,77.36,72.86,0.702,35.52,36.44,34.69,9.91,10.15,342.8,12.24,14.25,143.7117,13.38,0.02364867,0.03409901,0.2037393
"2019-04-16 18:00:00",68284,"CKVY",13.82,43.14,43.13,43.39,42.84,73.54,75.29,70.59,0.696,34.96,35.63,33.99,9.25,9.62,315,11.14,14.69,129.463,13.38,0.01651879,0.02469879,0.1580771
"2019-04-16 18:05:00",68285,"CKVY",13.82,42.77,43.01,43.33,42.77,69.18,75.64,68.77,0.646,34.75,35.99,33.29,9.33,9.11,320.6,12.06,15.34,114.3268,13.38,0.01651879,0.02469879,0.1580771
"2019-04-16 18:10:00",68286,"CKVY",13.83,42.9,42.89,43.02,42.71,67.47,70.76,67.23,0.633,33.55,34.13,32.8,10.2,9.78,317.3,9.28,17.54,106.583,13.38,0.01651879,0.02469879,0.1580771
"2019-04-16 18:15:00",68287,"CKVY",13.82,43.02,42.88,43.21,42.65,68.26,70.8,67.26,0.643,33.3,34.25,32.57,10.79,10.53,316.6,11.82,17.54,119.4231,13.38,0.01485157,0.0238759,0.1142048
"2019-04-16 18:20:00",68288,"CKVY",13.82,42.9,42.87,43.08,42.65,68.36,68.57,66.58,0.641,32.89,33.37,32.38,11.35,11.26,323.8,9.21,16.44,146.2896,13.38,0.01485157,0.0238759,0.1142048
"2019-04-16 18:25:00",68289,"CKVY",13.83,42.53,42.99,43.27,42.53,67.44,71.55,67.33,0.624,33.56,34.7,32.52,11.39,11.21,314.5,10.04,19.29,159.9503,13.38,0.01485157,0.0238759,0.1142048
"2019-04-16 18:30:00",68290,"CKVY",13.83,42.16,42.37,42.59,42.16,66.99,68.95,66.54,0.611,32.43,32.95,31.93,12.32,11.76,313.2,9.96,19.51,145.2117,13.38,0.01659337,0.02715615,0.07281407
"2019-04-16 18:35:00",68291,"CKVY",13.84,42.22,42.28,42.41,42.1,68.78,70.77,66.58,0.629,32.77,33.6,31.9,12.58,12.48,314.9,10.23,18.41,115.9203,13.38,0.01659337,0.02715615,0.07281407
"2019-04-16 18:40:00",68292,"CKVY",13.85,42.29,42.25,42.41,42.1,71.01,71.83,67.54,0.651,33.12,33.96,32.15,12.53,12.78,324.3,12.32,17.1,92.51994,13.38,0.01659337,0.02715615,0.07281407
"2019-04-16 18:45:00",68293,"CKVY",13.85,42.04,42.08,42.35,41.79,74.41,76.06,68.64,0.675,34.16,34.94,32.72,10.95,11.83,339.9,12.36,16.44,91.3727,13.38,0.01301944,0.02295405,0.03734108
"2019-04-16 18:50:00",68294,"CKVY",13.85,42.54,42.38,42.66,41.92,70.57,74.34,69.5,0.653,33.74,34.56,33.16,10.18,10.44,333.7,11.92,15.78,107.7941,13.38,0.01301944,0.02295405,0.03734108
"2019-04-16 18:55:00",68295,"CKVY",13.85,42.79,42.64,42.85,42.48,71.53,71.87,68.41,0.668,33.73,34.39,32.98,9.47,9.78,321.8,12.78,14.69,128.4939,13.38,0.01301944,0.02295405,0.03734108
"2019-04-16 19:00:00",68296,"CKVY",13.85,42.73,42.86,43.1,42.6,71.25,72.22,69.16,0.664,34.11,34.61,33.47,9.46,9.26,314.8,11.28,14.25,141.7183,13.38,0.01553934,0.02435032,0.01591394
"2019-04-16 19:05:00",68297,"CKVY",13.86,42.97,42.95,43.16,42.6,70.91,72.22,68.51,0.667,34.03,34.64,33.33,9.2,9.37,320.9,11.35,13.81,145.2126,13.38,0.01553934,0.02435032,0.01591394
"2019-04-16 19:10:00",68298,"CKVY",13.86,42.54,42.75,43.03,42.48,69.74,71.19,68.92,0.645,33.63,34.28,33.2,9.55,9.4,326.6,9.7,13.37,145.7648,13.38,0.01553934,0.02435032,0.01591394
"2019-04-16 19:15:00",68299,"CKVY",13.87,42.42,42.45,42.6,42.29,70.12,70.12,66.76,0.646,32.74,33.53,32.04,10.15,10.01,318.5,13.24,18.41,133.8053,13.38,0.007319367,0.008627806,0.005679483
"2019-04-16 19:20:00",68300,"CKVY",13.62,42.23,42.41,42.54,42.17,67.03,70.12,65.9,0.613,32.48,33.45,31.75,10.61,10.29,321.8,9.96,18.19,115.639,13.38,0.007319367,0.008627806,0.005679483
"2019-04-16 19:25:00",68301,"CKVY",13.18,41.98,42.09,42.29,41.92,68.23,69.47,66.45,0.618,32.37,32.84,31.72,10.51,10.63,325.7,9.3,14.47,86.86916,13.38,0.007319367,0.008627806,0.005679483
"2019-04-16 19:30:00",68302,"CKVY",13.09,41.67,41.89,42.05,41.67,65.9,68.78,65.8,0.59,31.98,32.55,31.09,10.18,10.28,325.6,9.72,17.1,69.61208,13.38,0.0059445,0.007110487,0.0006247074
"2019-04-16 19:35:00",68303,"CKVY",13.04,41.3,41.59,41.8,41.3,68.89,68.92,64.49,0.608,31.43,32.12,30.6,10.45,10.53,327.6,10.1,17.97,53.47122,13.38,0.0059445,0.007110487,0.0006247074
"2019-04-16 19:40:00",68304,"CKVY",13.01,41.18,41.25,41.37,41.12,67.27,69.13,66.62,0.591,31.45,31.96,30.93,10.71,10.45,322.4,9.43,16.44,43.04646,13.38,0.0059445,0.007110487,0.0006247074
"2019-04-16 19:45:00",68305,"CKVY",13,41,41.12,41.37,40.87,69.4,70.29,67.27,0.605,31.61,32.14,31.17,10.4,10.7,323.3,8.76,15.56,33.00355,13.38,0.005006547,0.006071043,2.5E-07
"2019-04-16 19:50:00",68306,"CKVY",12.98,40.62,40.91,41.06,40.62,70.26,70.29,68.51,0.604,31.71,31.97,31.35,9.36,9.85,322.9,8.86,12.06,26.47168,13.38,0.005006547,0.006071043,2.5E-07
"2019-04-16 19:55:00",68307,"CKVY",12.97,40.44,40.62,40.81,40.44,72.08,72.08,69.74,0.615,31.92,32.26,31.59,8.16,8.86,326.7,8.42,10.74,22.31326,13.38,0.005006547,0.006071043,2.5E-07
"2019-04-16 20:00:00",68308,"CKVY",12.96,40.44,40.35,40.56,40.07,72.28,73.59,71.98,0.617,32.28,32.59,32.01,7.1,7.543,318.5,11.12,8.55,17.69837,13.38,0.003326729,0.004235268,2.5E-07
"2019-04-16 20:05:00",68309,"CKVY",12.95,39.76,40.05,40.5,39.7,75.2,75.3,72.22,0.625,32.47,32.69,32.09,6.189,6.562,320,8.18,7.891,12.50009,13.38,0.003326729,0.004235268,2.5E-07
"2019-04-16 20:10:00",68310,"CKVY",12.94,39.7,39.69,39.82,39.57,75.92,76.33,74.86,0.629,32.6,32.85,32.39,5.523,5.807,328.4,8.63,7.234,8.679327,13.38,0.003326729,0.004235268,2.5E-07
"2019-04-16 20:15:00",68311,"CKVY",12.93,39.7,39.68,39.82,39.57,76.06,76.51,75.34,0.63,32.7,32.98,32.49,5.398,5.389,335.7,9.67,7.234,6.207729,13.38,0.0009981685,0.001594099,2.5E-07
"2019-04-16 20:20:00",68312,"CKVY",12.93,39.39,39.58,39.82,39.33,75.65,75.99,74.41,0.62,32.44,32.79,32.12,5.519,5.485,327.7,8.8,8.77,3.766045,13.37,0.0009981685,0.001594099,2.5E-07
"2019-04-16 20:25:00",68313,"CKVY",12.92,39.08,39.28,39.51,39.02,77.78,77.81,75.65,0.629,32.47,32.78,32.29,5.344,5.489,331.1,6.42,7.014,1.848297,13.38,0.0009981685,0.001594099,2.5E-07
"2019-04-16 20:30:00",68314,"CKVY",12.91,39.02,38.96,39.08,38.77,76.92,77.98,76.58,0.621,32.48,32.81,32.24,4.898,5.153,342.9,7.62,5.699,0.7775591,13.37,0.0003426503,0.0008061572,2.5E-07
"2019-04-16 20:35:00",68315,"CKVY",12.91,38.83,38.96,39.14,38.83,77.57,77.57,76.16,0.622,32.33,32.51,32.09,4.255,4.559,347.9,7.379,5.918,0.2933025,13.37,0.0003426503,0.0008061572,2.5E-07
"2019-04-16 20:40:00",68316,"CKVY",12.91,38.83,38.73,38.9,38.52,77.95,78.6,77.57,0.625,32.52,32.66,32.39,4.062,4.07,350.2,8.4,6.138,0.08891084,13.37,0.0003426503,0.0008061572,2.5E-07
"2019-04-16 20:45:00",68317,"CKVY",12.9,38.96,38.83,39.08,38.59,76.44,78.67,76.37,0.615,32.42,32.71,32.05,4.145,4.075,359.9,9.44,6.576,0.009167747,13.36,-0.0005808102,-0.0003440271,2.5E-07
"2019-04-16 20:50:00",68318,"CKVY",12.9,39.14,39.14,39.27,38.89,74.45,76.4,74.45,0.604,31.92,32.18,31.72,4.342,4.232,354.9,12.31,6.138,0,13.37,-0.0005808102,-0.0003440271,2.5E-07
"2019-04-16 20:55:00",68319,"CKVY",12.9,39.15,39.28,39.46,39.09,74.28,74.48,73.32,0.603,31.64,31.91,31.42,4.528,4.465,4.515,9.15,6.795,0,13.36,-0.0005808102,-0.0003440271,2.5E-07
"2019-04-16 21:00:00",68320,"CKVY",12.89,39.09,39.11,39.28,38.91,74.46,74.7,73.81,0.603,31.66,31.82,31.41,4.562,4.527,12.18,12.79,6.795,0,13.37,-9.072933E-05,0.0003010666,2.5E-07
"2019-04-16 21:05:00",68321,"CKVY",12.89,39.16,39.23,39.47,38.97,74.39,74.56,73.16,0.604,31.58,31.8,31.37,4.631,4.598,355.8,9.56,7.453,0,13.37,-9.072933E-05,0.0003010666,2.5E-07
"2019-04-16 21:10:00",68322,"CKVY",12.89,38.73,38.99,39.16,38.61,75.74,75.8,74.43,0.604,31.76,31.95,31.6,4.3,4.498,356.9,7.756,5.699,0,13.37,-9.072933E-05,0.0003010666,2.5E-07
"2019-04-16 21:15:00",68323,"CKVY",12.88,38.36,38.58,38.85,38.3,76.97,76.97,75.6,0.606,31.75,31.88,31.6,3.965,4.19,1.794,11.78,5.699,0,13.38,-0.0001422784,0.0002289897,2.5E-07
"2019-04-16 21:20:00",68324,"CKVY",12.87,38.24,38.22,38.36,38.12,77.18,77.66,76.87,0.604,31.73,31.93,31.57,3.309,3.602,2.893,10.15,4.165,0,13.38,-0.0001422784,0.0002289897,2.5E-07
"2019-04-16 21:25:00",68325,"CKVY",12.88,38.12,38.15,38.36,37.93,77.87,77.97,77.11,0.607,31.77,31.87,31.6,2.937,3.099,359.2,9.22,3.507,0,13.38,-0.0001422784,0.0002289897,2.5E-07
"2019-04-16 21:30:00",68326,"CKVY",12.87,37.69,37.77,38.12,37.62,79.04,79.24,77.8,0.605,31.76,31.91,31.6,2.586,2.728,6.666,5.541,3.507,0,13.38,-0.001486194,-0.001552288,2.5E-07
"2019-04-16 21:35:00",68327,"CKVY",12.86,37.5,37.53,37.75,37.38,80.2,80.2,79.04,0.61,31.88,32.04,31.65,2.446,2.539,8.23,9.54,3.288,0,13.38,-0.001486194,-0.001552288,2.5E-07
"2019-04-16 21:40:00",68328,"CKVY",12.87,37.01,37.22,37.5,36.88,81.9,82,80.1,0.611,31.94,32.07,31.82,2.056,2.276,338.3,18.37,3.069,0,13.38,-0.001486194,-0.001552288,2.5E-07
"2019-04-16 21:45:00",68329,"CKVY",12.87,35.65,36.61,37.01,35.58,83.4,83.4,81.6,0.589,31.74,32.16,31.05,1.928,1.93,308.6,10.72,3.288,0,13.38,-0.002577327,-0.0031387,2.5E-07
"2019-04-16 21:50:00",68330,"CKVY",12.87,35.89,35.45,35.96,35.15,86.6,87.5,83.3,0.618,31.7,32.44,30.84,2.102,2.043,321.4,9.22,3.507,0,13.38,-0.002577327,-0.0031387,2.5E-07
"2019-04-16 21:55:00",68331,"CKVY",12.86,35.89,35.93,36.08,35.71,86.8,87,86.4,0.619,32.36,32.55,32.05,2.55,2.327,337.3,12.32,3.507,0,13.37,-0.002577327,-0.0031387,2.5E-07
"2019-04-16 22:00:00",68332,"CKVY",12.85,36.27,35.98,36.27,35.65,86.9,87.5,86.8,0.629,32.53,32.8,32.16,2.584,2.647,347.6,6.834,2.63,0,13.36,-0.00280873,-0.003472827,2.5E-07
"2019-04-16 22:05:00",68333,"CKVY",12.85,36.34,36.28,36.4,36.15,86.5,87.2,86.1,0.628,32.66,32.88,32.46,2.228,2.385,342.9,9.1,3.069,0,13.35,-0.00280873,-0.003472827,2.5E-07
"2019-04-16 22:10:00",68334,"CKVY",12.85,36.15,36.24,36.46,36.03,86.1,86.5,84.9,0.621,32.35,32.76,32.06,1.986,2.113,358.6,15.82,3.069,0,13.36,-0.00280873,-0.003472827,2.5E-07
"2019-04-16 22:15:00",68335,"CKVY",12.85,35.84,35.93,36.15,35.72,87.3,87.3,86.1,0.622,32.44,32.61,32.27,1.264,1.617,236.9,59.39,0,0,13.37,-0.003079691,-0.003902935,2.5E-07
"2019-04-16 22:20:00",68336,"CKVY",12.85,35.66,35.74,35.91,35.6,87.3,87.3,86.3,0.617,32.14,32.48,31.93,0.801,0.971,275.6,59.97,2.192,0,13.37,-0.003079691,-0.003902935,2.5E-07
"2019-04-16 22:25:00",68337,"CKVY",12.84,35.66,35.58,35.78,35.41,87.9,88.7,87.3,0.622,32.47,32.61,32.26,0.894,0.829,32.39,23.52,3.507,0,13.36,-0.003079691,-0.003902935,2.5E-07
"2019-04-16 22:30:00",68338,"CKVY",12.85,35.91,35.62,35.97,35.41,86.8,88.3,86.8,0.62,32.41,32.6,32.23,1.686,1.236,1.445,15.42,3.726,0,13.38,-0.004199171,-0.005875349,2.5E-07
"2019-04-16 22:35:00",68339,"CKVY",12.85,35.66,35.69,35.91,35.54,87.5,87.5,86.7,0.619,32.24,32.43,32.06,2.632,2.198,33.25,5.195,4.165,0,13.37,-0.004199171,-0.005875349,2.5E-07
"2019-04-16 22:40:00",68340,"CKVY",12.85,35.97,35.92,36.15,35.66,85.8,87.5,85.7,0.614,32.31,32.47,32.06,3.057,2.823,35.89,4.629,4.384,0,13.35,-0.004199171,-0.005875349,2.5E-07
"2019-04-16 22:45:00",68341,"CKVY",12.84,36.22,36.02,36.28,35.84,84.8,86.1,84.7,0.613,32.14,32.29,31.97,3.365,3.272,37.39,5.047,4.384,0,13.36,-0.002458953,-0.002937035,2.5E-07
"2019-04-16 22:50:00",68342,"CKVY",12.83,36.03,36.09,36.22,35.91,84.5,84.8,84.2,0.606,31.88,32.08,31.65,3.123,3.265,31.15,3.898,3.288,0,13.37,-0.002458953,-0.002937035,2.5E-07
"2019-04-16 22:55:00",68343,"CKVY",12.82,34.67,35.04,36.03,34.55,88.4,88.7,84.3,0.601,31.54,31.86,31.04,2.391,2.796,315,82.4,3.288,0,13.38,-0.002458953,-0.002937035,2.5E-07
"2019-04-16 23:00:00",68344,"CKVY",12.84,35.17,34.83,35.29,34.42,88.4,89.9,88.3,0.613,31.94,32.26,31.41,1.959,2.174,95.6,18.29,3.288,0,13.38,-0.002469427,-0.002955701,2.5E-07
"2019-04-16 23:05:00",68345,"CKVY",12.83,34.8,34.52,35.17,34.18,89.5,90.6,88.1,0.612,31.67,32.13,31.35,1.613,1.762,219.5,20.67,2.411,0,13.38,-0.002469427,-0.002955701,2.5E-07
"2019-04-16 23:10:00",68346,"CKVY",12.82,33.81,34.73,35.3,33.75,90.5,90.5,86.3,0.594,31.5,32.11,30.84,1.466,1.492,231.1,31.99,1.973,0,13.37,-0.002469427,-0.002955701,2.5E-07
"2019-04-16 23:15:00",68347,"CKVY",12.82,34.87,34.11,34.93,33.44,88.9,93.3,88.7,0.609,31.73,32.36,31.23,1.462,1.424,85.9,37.93,8.77,0,13.37,-0.003575303,-0.004742331,2.5E-07
"2019-04-16 23:20:00",68348,"CKVY",12.83,33.76,34.41,35.18,33.63,90.8,90.8,86.8,0.595,31.33,31.99,30.82,1.216,1.397,227.9,88.1,2.192,0,13.37,-0.003575303,-0.004742331,2.5E-07
"2019-04-16 23:25:00",68349,"CKVY",12.83,32.95,33.38,33.82,32.95,91.9,92.5,90.7,0.583,31.16,31.43,30.85,1.056,1.091,295.7,49.7,2.63,0,13.38,-0.003575303,-0.004742331,2.5E-07
"2019-04-16 23:30:00",68350,"CKVY",12.82,32.77,32.33,32.95,31.84,96.4,96.4,91.4,0.608,30.84,31.87,29.78,0.777,1.035,264.4,40.43,4.165,0,13.37,-0.003947744,-0.005434993,2.5E-07
"2019-04-16 23:35:00",68351,"CKVY",12.82,32.46,32.62,33.01,32.33,94.5,96.4,94.2,0.588,31.31,32.07,30.92,0.641,0.702,41.32,17.92,1.973,0,13.36,-0.003947744,-0.005434993,2.5E-07
"2019-04-16 23:40:00",68352,"CKVY",12.82,32.33,32.33,32.46,32.09,96.4,96.4,94.4,0.597,31.11,31.48,30.89,0.56,0.646,118.2,77.76,0.877,0,13.38,-0.003947744,-0.005434993,2.5E-07
"2019-04-16 23:45:00",68353,"CKVY",12.81,32.33,32.32,32.52,32.02,95.2,96.4,94.2,0.589,31.13,31.57,30.56,0.567,0.394,220.2,24.79,2.63,0,13.37,-0.004577184,-0.006740242,2.5E-07
"2019-04-16 23:50:00",68354,"CKVY",12.81,31.53,31.96,32.46,31.53,95.2,95.9,94.9,0.571,30.77,31.27,30.32,1.153,0.824,241.1,9.91,2.85,0,13.35,-0.004577184,-0.006740242,2.5E-07
"2019-04-16 23:55:00",68355,"CKVY",12.81,32.27,31.84,32.4,31.34,93.6,96.2,93.6,0.578,30.63,31.05,30.12,1.826,1.537,273.9,5.316,3.507,0,13.35,-0.004577184,-0.006740242,2.5E-07
"2019-04-17 00:00:00",68356,"CKVY",12.81,31.1,31.57,32.33,31.04,94.6,94.6,92.2,0.557,29.85,30.63,29.54,2.446,2.255,261.9,10.11,4.384,0,13.35,-0.003630569,-0.004847116,2.5E-07
"2019-04-17 00:05:00",68357,"CKVY",12.79,30.73,30.83,31.34,30.29,96.1,96.2,93.6,0.557,29.56,30.18,28.71,2.262,2.366,323.3,34.63,2.63,0,13.38,-0.003630569,-0.004847116,2.5E-07
"2019-04-17 00:10:00",68358,"CKVY",12.8,32.33,31.56,32.4,30.73,94.9,97.2,94.9,0.587,30.65,31.37,29.74,2.186,2.216,10.24,16.42,3.069,0,13.35,-0.003630569,-0.004847116,2.5E-07
"2019-04-17 00:15:00",68359,"CKVY",12.8,30.73,31.27,32.33,30.67,95.3,95.3,92.6,0.553,29.78,31.01,29.39,1.833,1.986,83.7,17.4,3.288,0,13.37,-0.003162181,-0.00402227,2.5E-07
"2019-04-17 00:20:00",68360,"CKVY",12.8,30.48,30.61,30.79,30.48,98.4,98.4,95.3,0.565,29.9,30.2,29.42,1.719,1.801,126,3.697,2.411,0,13.38,-0.003162181,-0.00402227,2.5E-07
"2019-04-17 00:25:00",68361,"CKVY",12.8,30.61,30.52,30.61,30.36,100,100,98.4,0.577,30.34,30.62,30.09,1.337,1.481,121.8,9.87,1.534,0,13.37,-0.003162181,-0.00402227,2.5E-07
"2019-04-17 00:30:00",68362,"CKVY",12.79,30.92,30.65,30.92,30.43,100.1,100.2,100,0.585,30.68,30.96,30.45,1.339,1.309,89.1,12.98,2.63,0,13.35,-0.003719295,-0.004989455,2.5E-07
"2019-04-17 00:35:00",68363,"CKVY",12.79,30.74,30.97,31.17,30.68,99.9,100.2,99.9,0.58,31,31.21,30.65,1.407,1.361,108.7,62.3,2.63,0,13.36,-0.003719295,-0.004989455,2.5E-07
"2019-04-17 00:40:00",68364,"CKVY",12.79,29.56,29.74,30.8,28.95,100.2,100.2,97.8,0.554,29.47,30.78,28.47,2.329,1.881,231.2,10.45,4.384,0,13.37,-0.003719295,-0.004989455,2.5E-07
"2019-04-17 00:45:00",68365,"CKVY",12.79,30.24,29.68,30.24,29.38,100.1,100.2,100.1,0.57,29.71,30.28,29.4,2.879,2.656,234.5,5.197,5.261,0,13.36,-0.003463633,-0.004505091,2.5E-07
"2019-04-17 00:50:00",68366,"CKVY",12.78,29.75,30.04,30.31,29.69,100.1,100.2,100,0.558,30.07,30.35,29.73,2.748,2.816,239.7,45.88,2.85,0,13.36,-0.003463633,-0.004505091,2.5E-07
"2019-04-17 00:55:00",68367,"CKVY",12.78,29.75,29.71,29.87,29.38,100.1,100.2,99.8,0.558,29.74,29.91,29.35,1.917,2.423,42.36,0.735,3.288,0,13.37,-0.003463633,-0.004505091,2.5E-07
"2019-04-17 01:00:00",68368,"CKVY",12.78,30.43,30.03,30.43,29.75,100.1,100.2,100.1,0.574,30.06,30.46,29.76,0.706,1.278,42.44,0.059,0,0,13.38,-0.003358993,-0.004312427,2.5E-07
"2019-04-17 01:05:00",68369,"CKVY",12.78,30,30.16,30.43,29.75,100.2,100.2,100,0.564,30.19,30.47,29.76,0.556,0.56,27.28,20.68,1.973,0,13.37,-0.003358993,-0.004312427,2.5E-07
"2019-04-17 01:10:00",68370,"CKVY",12.77,29.75,29.54,29.94,29.13,100.1,100.2,99.5,0.558,29.53,29.98,29.05,1.13,0.716,71.93,9.8,4.165,0,13.35,-0.003358993,-0.004312427,2.5E-07
"2019-04-17 01:15:00",68371,"CKVY",12.77,29.88,30.09,30.38,29.76,100.1,100.2,100,0.561,30.12,30.42,29.78,2.226,1.703,95.2,5.082,3.946,0,13.35,-0.004080135,-0.005743252,2.5E-07
"2019-04-17 01:20:00",68372,"CKVY",12.76,29.14,29.7,30.01,29.14,100.2,100.2,100,0.545,29.73,30.05,29.17,2.662,2.505,127.5,63.05,2.85,0,13.37,-0.004080135,-0.005743252,2.5E-07
"2019-04-17 01:25:00",68373,"CKVY",12.77,29.64,29.82,30.19,29.14,100.2,100.2,100.1,0.556,29.85,30.22,29.17,2.242,2.53,147.8,21.22,3.288,0,13.37,-0.004080135,-0.005743252,2.5E-07
"2019-04-17 01:30:00",68374,"CKVY",12.76,29.76,29.6,29.88,29.39,100.2,100.2,100.1,0.559,29.63,29.92,29.41,1.523,1.826,198.8,36.94,2.192,0,13.37,-0.00328545,-0.004187679,2.5E-07
"2019-04-17 01:35:00",68375,"CKVY",12.76,29.14,29.51,29.82,29.08,100.1,100.2,99.9,0.544,29.54,29.86,29.09,1.209,1.289,219.2,46.3,2.411,0,13.37,-0.00328545,-0.004187679,2.5E-07
"2019-04-17 01:40:00",68376,"CKVY",12.76,28.65,28.83,29.2,28.59,100.1,100.2,99.9,0.534,28.86,29.23,28.6,1.621,1.361,238.5,12.18,3.288,0,13.37,-0.00328545,-0.004187679,2.5E-07
"2019-04-17 01:45:00",68377,"CKVY",12.76,28.71,28.84,29.08,28.71,100.2,100.2,100.1,0.535,28.87,29.1,28.72,2.101,1.93,226.9,5.765,3.288,0,13.35,-0.003643165,-0.00488397,2.5E-07
"2019-04-17 01:50:00",68378,"CKVY",12.75,28.47,28.77,29.02,28.4,100.2,100.2,100,0.53,28.8,29.07,28.42,1.939,2.135,216,0.066,2.192,0,13.36,-0.003643165,-0.00488397,2.5E-07
"2019-04-17 01:55:00",68379,"CKVY",12.75,28.59,28.44,28.66,28.22,100.2,100.2,100.1,0.533,28.47,28.69,28.24,1.175,1.561,118,74.11,1.315,0,13.36,-0.003643165,-0.00488397,2.5E-07
"2019-04-17 02:00:00",68380,"CKVY",12.74,28.53,28.51,28.84,28.28,100.1,100.2,100.1,0.531,28.54,28.88,28.3,0.318,0.708,94.3,0.167,0,0,13.38,-0.003635729,-0.004891761,2.5E-07
"2019-04-17 02:05:00",68381,"CKVY",12.75,28.53,28.46,28.59,28.34,100.1,100.2,100,0.531,28.49,28.61,28.36,0.155,0.179,94.4,0.124,0,0,13.38,-0.003635729,-0.004891761,2.5E-07
"2019-04-17 02:10:00",68382,"CKVY",12.74,28.53,28.46,28.65,28.22,100.1,100.2,100.1,0.531,28.49,28.69,28.25,0.43,0.282,47.39,29.32,2.192,0,13.35,-0.003635729,-0.004891761,2.5E-07
"2019-04-17 02:15:00",68383,"CKVY",12.74,28.41,28.35,28.59,28.1,100.1,100.2,100.1,0.528,28.38,28.62,28.13,0.838,0.677,68.87,6.382,1.973,0,13.35,-0.00444972,-0.006716101,2.5E-07
"2019-04-17 02:20:00",68384,"CKVY",12.73,28.28,28.52,28.77,28.22,100.1,100.2,100,0.526,28.55,28.81,28.24,1.031,0.893,80.6,29.53,2.63,0,13.36,-0.00444972,-0.006716101,2.5E-07
"2019-04-17 02:25:00",68385,"CKVY",12.74,28.9,28.51,28.96,28.16,100.1,100.2,100.1,0.539,28.54,28.99,28.17,1.321,1.245,48.32,5.156,3.288,0,13.35,-0.00444972,-0.006716101,2.5E-07
"2019-04-17 02:30:00",68386,"CKVY",12.73,28.65,28.67,28.96,28.41,100.1,100.2,100.1,0.534,28.7,29.01,28.43,1.315,1.25,46.36,11.32,1.973,0,13.36,-0.003859007,-0.005349228,2.5E-07
"2019-04-17 02:35:00",68387,"CKVY",12.72,28.35,28.55,28.78,28.28,100.1,100.2,100.1,0.527,28.58,28.82,28.31,1.448,1.483,17.59,12.41,2.192,0,13.36,-0.003859007,-0.005349228,2.5E-07
"2019-04-17 02:40:00",68388,"CKVY",12.72,27.05,27.39,28.41,26.99,100.1,100.2,100.1,0.5,27.42,28.45,27.02,1.447,1.4,286.2,14.89,3.069,0,13.38,-0.003859007,-0.005349228,2.5E-07
"2019-04-17 02:45:00",68389,"CKVY",12.72,27.05,27.12,27.3,26.99,100.1,100.2,100.1,0.5,27.15,27.33,27,1.192,1.39,296.8,0.086,1.534,0,13.38,-0.003584888,-0.004833424,2.5E-07
"2019-04-17 02:50:00",68390,"CKVY",12.72,27.73,26.98,27.79,26.62,100.1,100.2,100.1,0.514,27.01,27.82,26.63,1.285,1.093,271.9,16.74,2.63,0,13.37,-0.003584888,-0.004833424,2.5E-07
"2019-04-17 02:55:00",68391,"CKVY",12.72,27.05,27.67,28.47,26.93,100.1,100.2,100.1,0.5,27.69,28.5,26.95,1.394,1.334,266.7,8.37,4.603,0,13.35,-0.003584888,-0.004833424,2.5E-07
"2019-04-17 03:00:00",68392,"CKVY",12.71,26.12,26.54,27.05,26.06,100.1,100.2,100.1,0.481,26.57,27.08,26.08,1.456,1.441,323.5,12.35,1.973,0,13.37,-0.003615093,-0.004925759,2.5E-07
"2019-04-17 03:05:00",68393,"CKVY",12.71,26.43,26.17,26.56,25.94,100.1,100.2,100,0.487,26.2,26.58,25.95,1.224,1.383,329.7,49.58,2.192,0,13.38,-0.003615093,-0.004925759,2.5E-07
"2019-04-17 03:10:00",68394,"CKVY",12.7,26.25,26.38,26.74,26.06,100.1,100.2,100.1,0.483,26.41,26.77,26.09,1.064,1.186,167.2,15.4,3.288,0,13.35,-0.003615093,-0.004925759,2.5E-07
"2019-04-17 03:15:00",68395,"CKVY",12.7,26.43,26.46,26.62,26.25,100.1,100.2,100.1,0.487,26.49,26.65,26.27,1.143,1.103,172.3,7.625,1.973,0,13.35,-0.003591488,-0.00491603,2.5E-07
"2019-04-17 03:20:00",68396,"CKVY",12.7,26.62,26.43,26.68,26.25,100.1,100.2,100.1,0.491,26.46,26.71,26.28,1.112,1.138,102.6,47.57,1.096,0,13.35,-0.003591488,-0.00491603,2.5E-07
"2019-04-17 03:25:00",68397,"CKVY",12.69,26.43,26.57,26.8,26.31,100.1,100.2,100.1,0.487,26.6,26.84,26.32,0.844,0.942,111,6.752,1.754,0,13.35,-0.003591488,-0.00491603,2.5E-07
"2019-04-17 03:30:00",68398,"CKVY",12.69,26.37,26.45,26.56,26.31,100.1,100.2,100.1,0.486,26.47,26.59,26.32,1.113,0.892,72.47,14.15,2.411,0,13.34,-0.003764926,-0.005272454,2.5E-07
"2019-04-17 03:35:00",68399,"CKVY",12.69,26.81,26.49,26.93,26.25,100.1,100.2,100,0.495,26.52,26.96,26.26,1.562,1.339,73.69,4.048,2.63,0,13.35,-0.003764926,-0.005272454,2.5E-07
"2019-04-17 03:40:00",68400,"CKVY",12.68,27.3,27.13,27.42,26.81,100.1,100.2,100.1,0.505,27.15,27.46,26.82,1.91,1.758,67.16,7.314,2.85,0,13.35,-0.003764926,-0.005272454,2.5E-07
"2019-04-17 03:45:00",68401,"CKVY",12.68,27.43,27.43,27.55,27.3,100.2,100.2,100.1,0.508,27.46,27.58,27.32,1.547,1.799,64.65,0.753,1.754,0,13.37,-0.003402577,-0.00450716,2.5E-07
"2019-04-17 03:50:00",68402,"CKVY",12.68,27.55,27.46,27.68,27.24,100.1,100.2,100,0.51,27.49,27.71,27.26,1.095,1.362,121.6,13.03,1.096,0,13.38,-0.003402577,-0.00450716,2.5E-07
"2019-04-17 03:55:00",68403,"CKVY",12.67,25.82,26.59,27.55,25.7,100.2,100.2,100.1,0.475,26.62,27.6,25.72,0.954,0.913,248.5,67.22,3.726,0,13.38,-0.003402577,-0.00450716,2.5E-07
"2019-04-17 04:00:00",68404,"CKVY",12.68,25.21,25.85,26.2,25.21,100.2,100.2,100.1,0.463,25.88,26.21,25.23,1.541,1.229,270.2,24.46,3.069,0,13.38,-0.003655817,-0.00503284,2.5E-07
"2019-04-17 04:05:00",68405,"CKVY",12.67,26.32,25.37,26.32,24.65,100.2,100.2,100.1,0.485,25.4,26.35,24.67,2.013,1.811,337.4,20.78,3.069,0,13.37,-0.003655817,-0.00503284,2.5E-07
"2019-04-17 04:10:00",68406,"CKVY",12.67,27.06,26.84,27.06,26.2,100.2,100.2,100.1,0.5,26.87,27.11,26.22,1.612,1.932,284,3.701,1.315,0,13.37,-0.003655817,-0.00503284,2.5E-07
"2019-04-17 04:15:00",68407,"CKVY",12.67,27.37,27.26,27.43,27,100.2,100.2,100.1,0.507,27.29,27.47,27.02,1.137,1.332,275.2,6.29,1.534,0,13.36,-0.003322711,-0.004377009,2.5E-07
"2019-04-17 04:20:00",68408,"CKVY",12.66,26.82,26.92,27.56,26.14,100.1,100.2,100.1,0.495,26.95,27.6,26.15,1.06,1.033,274.6,13.79,4.603,0,13.35,-0.003322711,-0.004377009,2.5E-07
"2019-04-17 04:25:00",68409,"CKVY",12.66,27.56,27.67,27.99,26.69,100.1,100.2,100.1,0.51,27.7,28.03,26.73,1.316,1.227,238.1,43.03,3.946,0,13.35,-0.003322711,-0.004377009,2.5E-07
"2019-04-17 04:30:00",68410,"CKVY",12.66,26.69,27.34,27.56,26.69,100.1,100.2,100.1,0.492,27.37,27.6,26.7,1.209,1.223,148.6,55.93,2.192,0,13.38,-0.003722379,-0.005133716,2.5E-07
"2019-04-17 04:35:00",68411,"CKVY",12.64,25.7,26.03,26.82,25.58,100.1,100.2,100.1,0.473,26.05,26.85,25.6,0.826,1.083,74.05,5.222,1.754,0,13.38,-0.003722379,-0.005133716,2.5E-07
"2019-04-17 04:40:00",68412,"CKVY",12.65,25.39,25.56,25.7,25.33,100.1,100.2,100.1,0.466,25.59,25.74,25.36,0.648,0.688,76.35,0.096,1.754,0,13.38,-0.003722379,-0.005133716,2.5E-07
"2019-04-17 04:45:00",68413,"CKVY",12.64,25.45,25.38,25.52,25.21,100.1,100.2,100.1,0.468,25.41,25.56,25.23,0.477,0.621,76.2,0.127,0.658,0,13.38,-0.003830228,-0.005469853,2.5E-07
"2019-04-17 04:50:00",68414,"CKVY",12.64,25.64,25.68,25.83,25.39,100.1,100.2,100.1,0.471,25.71,25.86,25.4,0.384,0.404,76.27,0.071,0.877,0,13.37,-0.003830228,-0.005469853,2.5E-07
"2019-04-17 04:55:00",68415,"CKVY",12.64,25.76,25.67,25.83,25.52,100.1,100.2,100.1,0.474,25.69,25.85,25.53,0.098,0.217,76.33,0.096,0,0,13.38,-0.003830228,-0.005469853,2.5E-07
"2019-04-17 05:00:00",68416,"CKVY",12.63,25.45,25.63,25.83,25.39,100.1,100.2,100.1,0.468,25.65,25.86,25.41,0.406,0.197,118.3,30.25,1.973,0,13.37,-0.004278091,-0.006543649,2.5E-07
"2019-04-17 05:05:00",68417,"CKVY",12.63,25.02,25.19,25.52,24.96,100.1,100.2,100.1,0.459,25.21,25.54,24.98,0.874,0.614,153.9,2.276,2.192,0,13.36,-0.004278091,-0.006543649,2.5E-07
"2019-04-17 05:10:00",68418,"CKVY",12.63,25.15,25.05,25.21,24.84,100.1,100.2,100.1,0.462,25.07,25.25,24.86,1.18,1.018,151.9,6.827,1.534,0,13.36,-0.004278091,-0.006543649,2.5E-07
"2019-04-17 05:15:00",68419,"CKVY",12.63,25.21,25.18,25.39,24.96,100.1,100.2,100.1,0.463,25.21,25.44,24.99,1.571,1.369,87.1,18.49,3.288,0,13.35,-0.003634544,-0.005075289,2.5E-07
"2019-04-17 05:20:00",68420,"CKVY",12.63,25.45,25.27,25.52,25.02,100.1,100.2,100.1,0.468,25.3,25.53,25.03,1.732,1.661,108.5,16.43,2.63,0,13.36,-0.003634544,-0.005075289,2.5E-07
"2019-04-17 05:25:00",68421,"CKVY",12.62,25.39,25.36,25.52,25.21,100.2,100.2,100.1,0.467,25.39,25.54,25.23,1.71,1.719,134.6,9.15,2.192,0,13.39,-0.003634544,-0.005075289,2.5E-07
"2019-04-17 05:30:00",68422,"CKVY",12.62,26.01,25.77,26.14,25.39,100.2,100.2,100.1,0.479,25.8,26.17,25.41,1.579,1.744,175.6,24.17,2.411,0,13.36,-0.003225775,-0.004236123,0.0004675593
"2019-04-17 05:35:00",68423,"CKVY",12.62,25.64,25.64,26.01,25.46,100.1,100.2,100.1,0.471,25.67,26.05,25.47,1.19,1.431,57.89,12,2.63,0,13.35,-0.003225775,-0.004236123,0.0004675593
"2019-04-17 05:40:00",68424,"CKVY",12.62,25.77,25.74,25.89,25.58,100.1,100.2,100.1,0.474,25.76,25.92,25.6,1.158,1.212,59,9.58,1.315,0,13.35,-0.003225775,-0.004236123,0.0004675593
"2019-04-17 05:45:00",68425,"CKVY",12.62,25.95,25.92,26.14,25.76,100.1,100.2,100.1,0.477,25.95,26.15,25.78,0.769,0.948,65.93,0.048,1.096,0,13.35,-0.003557187,-0.004876459,0.00517311
"2019-04-17 05:50:00",68426,"CKVY",12.61,24.96,25.45,25.95,24.9,100.2,100.2,100.1,0.458,25.48,25.98,24.91,0.651,0.639,267.3,78.06,1.754,0,13.37,-0.003557187,-0.004876459,0.00517311
"2019-04-17 05:55:00",68427,"CKVY",12.61,24.84,24.87,25.02,24.71,100.1,100.2,100.1,0.456,24.89,25.05,24.73,0.662,0.643,303.6,12.15,1.754,0,13.37,-0.003557187,-0.004876459,0.00517311
"2019-04-17 06:00:00",68428,"CKVY",12.61,24.53,24.46,24.84,24.22,100.1,100.2,100.1,0.45,24.48,24.85,24.23,0.934,0.758,242.6,16.79,2.63,0,13.38,0.0001101408,0.0001152714,0.01500087
"2019-04-17 06:05:00",68429,"CKVY",12.61,25.08,24.59,25.21,24.22,100.1,100.2,100.1,0.461,24.62,25.23,24.23,1.535,1.237,199.8,61.78,3.288,0,13.36,0.0001101408,0.0001152714,0.01500087
"2019-04-17 06:10:00",68430,"CKVY",12.61,25.27,25.34,25.46,25.08,100.1,100.2,100.1,0.464,25.36,25.5,25.1,1.527,1.596,82.8,11.27,2.85,0,13.35,0.0001101408,0.0001152714,0.01500087
"2019-04-17 06:15:00",68431,"CKVY",12.59,25.21,25.2,25.33,25.08,100.2,100.2,100.1,0.463,25.22,25.37,25.1,1.047,1.302,77.03,0.066,0,0,13.36,0.0001032897,0.0001059224,0.03562721
"2019-04-17 06:20:00",68432,"CKVY",12.6,25.7,25.39,25.7,25.15,100.1,100.2,100.1,0.472,25.41,25.73,25.16,0.315,0.683,94.2,26.36,1.315,0,13.36,0.0001032897,0.0001059224,0.03562721
"2019-04-17 06:25:00",68433,"CKVY",12.6,26.32,25.93,26.38,25.64,100.1,100.2,100.1,0.485,25.95,26.41,25.66,0.348,0.175,132.2,9.3,2.85,0.01719092,13.36,0.0001032897,0.0001059224,0.03562721
"2019-04-17 06:30:00",68434,"CKVY",12.59,26.07,26.3,26.45,26.07,100.1,100.2,100.1,0.48,26.33,26.48,26.09,1.307,0.81,153.2,9.35,3.726,0.1379473,13.36,0.0001382814,0.0001455965,0.07077482
"2019-04-17 06:35:00",68435,"CKVY",12.6,26.26,26.14,26.32,25.95,100.1,100.2,100.1,0.483,26.17,26.36,25.97,2.101,1.75,131.4,10.3,3.946,0.4442773,13.36,0.0001382814,0.0001455965,0.07077482
"2019-04-17 06:40:00",68436,"CKVY",12.6,26.57,26.43,26.63,26.26,100.1,100.2,100.1,0.49,26.45,26.66,26.28,2.734,2.482,149.7,9.93,3.726,1.041471,13.36,0.0001382814,0.0001455965,0.07077482
"2019-04-17 06:45:00",68437,"CKVY",12.59,26.88,26.68,26.88,26.44,100.1,100.2,100.1,0.496,26.7,26.91,26.46,2.788,2.797,140.5,6.767,4.165,1.951764,13.36,0.0003206463,0.000333808,0.1124847
"2019-04-17 06:50:00",68438,"CKVY",12.59,26.94,26.93,27.13,26.75,100.1,100.2,100.1,0.497,26.96,27.15,26.77,2.927,2.846,133.9,5.514,3.507,3.090139,13.37,0.0003206463,0.000333808,0.1124847
"2019-04-17 06:55:00",68439,"CKVY",12.59,27.06,27.04,27.19,26.88,100.1,100.2,100.1,0.5,27.07,27.22,26.9,2.967,2.972,141.6,4.006,3.507,4.519297,13.37,0.0003206463,0.000333808,0.1124847
"2019-04-17 07:00:00",68440,"CKVY",12.59,27.25,27.12,27.31,26.94,100.1,100.2,100.1,0.504,27.15,27.34,26.96,2.949,2.934,138.5,3.75,3.507,6.623438,13.37,0.0007835975,0.0008237637,0.1570195
"2019-04-17 07:05:00",68441,"CKVY",12.61,27.68,27.44,27.81,27.12,100.1,100.2,100.1,0.513,27.46,27.83,27.15,3.047,2.974,126.7,8.26,4.384,9.147381,13.37,0.0007835975,0.0008237637,0.1570195
"2019-04-17 07:10:00",68442,"CKVY",12.62,28.3,28.09,28.42,27.68,100.1,100.2,100.1,0.526,28.12,28.46,27.7,3.327,3.167,120,5.59,4.822,12.71198,13.37,0.0007835975,0.0008237637,0.1570195
"2019-04-17 07:15:00",68443,"CKVY",12.64,28.67,28.5,28.67,28.3,100.2,100.2,100.1,0.534,28.53,28.71,28.32,3.728,3.51,126.1,8.25,6.138,17.43966,13.38,0.001893592,0.002000473,0.2028493
"2019-04-17 07:20:00",68444,"CKVY",12.66,28.55,28.62,28.73,28.49,100.1,100.2,100.1,0.531,28.65,28.77,28.5,4.193,3.964,131.2,7.728,6.576,22.86005,13.39,0.001893592,0.002000473,0.2028493
"2019-04-17 07:25:00",68445,"CKVY",12.67,28.55,28.52,28.67,28.36,100.1,100.2,100.1,0.531,28.55,28.71,28.4,4.286,4.222,129.6,7.653,5.918,27.01904,13.38,0.001893592,0.002000473,0.2028493
"2019-04-17 07:30:00",68446,"CKVY",12.68,28.43,28.5,28.67,28.36,100.1,100.2,100.1,0.529,28.53,28.7,28.38,4.255,4.306,129.8,6.278,5.699,29.83982,13.38,0.002730907,0.002882893,0.2493752
"2019-04-17 07:35:00",68447,"CKVY",12.7,28.42,28.45,28.55,28.3,100.1,100.2,100.1,0.529,28.48,28.58,28.32,3.542,4.01,125.1,8.66,5.48,30.53925,13.39,0.002730907,0.002882893,0.2493752
"2019-04-17 07:40:00",68448,"CKVY",12.71,28.55,28.48,28.61,28.36,100.1,100.2,100.1,0.531,28.51,28.65,28.38,3.006,3.273,98.1,10.17,3.946,30.98163,13.38,0.002730907,0.002882893,0.2493752
"2019-04-17 07:45:00",68449,"CKVY",12.76,29.41,28.85,29.41,28.49,98.8,100.1,98.7,0.543,28.73,29.11,28.47,2.683,2.825,120.1,10.02,4.384,37.79865,13.37,0.004793432,0.005093731,0.2961524
"2019-04-17 07:50:00",68450,"CKVY",12.81,29.97,29.74,30.09,29.29,95,98.8,95,0.534,29,29.21,28.65,2.924,2.67,114.1,7.338,4.822,74.90472,13.38,0.004793432,0.005093731,0.2961524
"2019-04-17 07:55:00",68451,"CKVY",12.87,29.79,29.72,29.91,29.48,95.9,95.9,94.7,0.535,28.49,28.81,28.19,3.413,3.211,123.7,9.59,4.822,114.2836,13.38,0.004793432,0.005093731,0.2961524
"2019-04-17 08:00:00",68452,"CKVY",12.93,30.03,29.88,30.16,29.66,94.7,96.4,94,0.534,28.6,29.13,28.28,3.438,3.447,128.6,8.17,4.384,149.0794,13.38,0.01352223,0.01471095,0.3424788
"2019-04-17 08:05:00",68453,"CKVY",12.98,30.16,30.14,30.4,29.97,92.6,95,92.6,0.525,28.49,29.1,28.15,3.599,3.514,115.5,8.48,5.042,163.4294,13.38,0.01352223,0.01471095,0.3424788
"2019-04-17 08:10:00",68454,"CKVY",13.02,30.53,30.35,30.59,30.09,93,94.5,92.6,0.535,28.69,29.15,28.23,3.515,3.526,118.5,8.81,4.822,181.0989,13.38,0.01352223,0.01471095,0.3424788
"2019-04-17 08:15:00",68455,"CKVY",13.1,31.27,30.81,31.33,30.47,92.8,93.2,91.5,0.55,28.85,29.52,28.51,3.56,3.537,126.4,14.36,4.165,205.3695,13.39,0.01822577,0.01997833,0.3881247
"2019-04-17 08:20:00",68456,"CKVY",13.39,31.27,31.22,31.52,31.02,90,92.8,88.6,0.534,28.69,29.46,28.06,3.276,3.453,134.4,13.35,4.384,229.5853,13.39,0.01822577,0.01997833,0.3881247
"2019-04-17 08:25:00",68457,"CKVY",14.09,31.39,31.14,31.52,30.9,90.4,90.4,88.6,0.539,28.37,29,27.95,2.871,3.11,132.4,13.03,4.384,250.4115,13.39,0.01822577,0.01997833,0.3881247
"2019-04-17 08:30:00",68458,"CKVY",13.97,32.32,31.74,32.38,31.27,90.1,91.4,89.2,0.557,29.22,29.87,28.68,2.605,2.754,150.2,17.81,4.384,277.8519,13.38,0.02578349,0.02823177,0.4326353
"2019-04-17 08:35:00",68459,"CKVY",13.8,31.82,32.07,32.5,31.76,88.9,90.5,87.6,0.539,29.16,29.89,28.49,2.602,2.629,157.4,17.42,4.384,304.0516,13.39,0.02578349,0.02823177,0.4326353
"2019-04-17 08:40:00",68460,"CKVY",13.94,31.88,31.81,32.06,31.63,87.7,90,87.4,0.533,28.86,29.47,28.37,2.464,2.521,159.6,16.62,3.726,287.7712,13.4,0.02578349,0.02823177,0.4326353
"2019-04-17 08:45:00",68461,"CKVY",13.88,31.81,31.87,32.06,31.69,88.4,89,87.3,0.536,28.75,29.14,28.43,2.593,2.45,150.6,16.35,5.261,253.0609,13.39,0.02163627,0.02381862,0.4757317
"2019-04-17 08:50:00",68462,"CKVY",13.86,31.57,31.77,31.94,31.51,85.9,88.3,85.8,0.516,28.46,28.81,27.76,2.688,2.66,146.7,11.27,5.261,205.1472,13.39,0.02163627,0.02381862,0.4757317
"2019-04-17 08:55:00",68463,"CKVY",13.82,32.62,32.24,32.74,31.51,85.4,87.1,85.4,0.535,28.6,29.25,27.79,2.777,2.722,142.4,13,3.069,219.055,13.39,0.02163627,0.02381862,0.4757317
"2019-04-17 09:00:00",68464,"CKVY",13.81,33.23,32.96,33.36,32.49,84.1,86.3,83.2,0.54,28.81,29.56,28.1,2.372,2.621,140,18.17,2.85,256.9341,13.39,0.02664985,0.02938041,0.5175495
"2019-04-17 09:05:00",68465,"CKVY",13.81,32.74,32.95,33.36,32.61,84.3,84.9,83,0.53,28.64,29.28,28.07,1.984,2.12,167.4,16.17,3.069,279.0323,13.4,0.02664985,0.02938041,0.5175495
"2019-04-17 09:10:00",68466,"CKVY",13.8,33.11,32.66,33.11,32.3,85.3,85.4,83.3,0.545,28.44,29.21,27.94,1.694,1.848,122.4,12.54,2.63,255.2134,13.39,0.02664985,0.02938041,0.5175495
"2019-04-17 09:15:00",68467,"CKVY",13.81,33.41,33.16,33.47,32.98,83.4,85.3,82.8,0.539,28.7,29.18,28.37,1.626,1.719,147.1,11.8,3.069,221.6638,13.39,0.02167873,0.02397856,0.5573372
"2019-04-17 09:20:00",68468,"CKVY",13.8,34.59,33.78,34.65,33.35,81.9,84.3,81.9,0.555,29.12,29.93,28.66,1.322,1.465,158.9,15.54,2.411,216.0314,13.39,0.02167873,0.02397856,0.5573372
"2019-04-17 09:25:00",68469,"CKVY",13.8,35.39,35.29,35.89,34.53,77.79,81.9,77.38,0.544,29.52,30.77,28.94,1.346,1.27,158.8,18.68,3.726,305.0313,13.39,0.02167873,0.02397856,0.5573372
"2019-04-17 09:30:00",68470,"CKVY",13.8,36.07,36,36.5,35.33,78.54,79.99,76.59,0.565,29.9,30.93,29.09,1.438,1.318,161.5,18.82,3.288,396.1473,13.39,0.04567247,0.04949341,0.594273
"2019-04-17 09:35:00",68471,"CKVY",13.81,36.75,36.25,36.75,35.88,77.34,80.3,76.17,0.571,30.08,30.78,29.57,1.674,1.622,176.4,14.68,4.165,483.2555,13.4,0.04567247,0.04949341,0.594273
"2019-04-17 09:40:00",68472,"CKVY",13.82,36.87,36.55,36.93,36.31,80.2,80.3,76.17,0.595,30.29,31.34,29.73,1.91,1.865,178.7,24.56,4.165,503.9477,13.41,0.04567247,0.04949341,0.594273
"2019-04-17 09:45:00",68473,"CKVY",13.82,36.92,37.07,37.42,36.68,71.56,81.3,71.42,0.532,30.57,31.98,28.57,2.238,2.085,128.2,12.1,4.384,515.3759,13.4,0.05433601,0.05916505,0.6289815
"2019-04-17 09:50:00",68474,"CKVY",13.83,37.73,37.23,37.79,36.8,80.7,81.1,71.7,0.619,30.11,32.52,28.63,2.426,2.262,140.2,27.58,3.946,528.7474,13.4,0.05433601,0.05916505,0.6289815
"2019-04-17 09:55:00",68475,"CKVY",13.83,38.16,37.9,38.16,37.36,75.57,81.9,72.14,0.59,30.96,32.88,29.77,2.708,2.572,170.5,24.73,5.48,543.0162,13.4,0.05433601,0.05916505,0.6289815
"2019-04-17 10:00:00",68476,"CKVY",13.83,39.51,38.88,39.69,38.15,72.44,80,71.03,0.596,31.53,33.74,29.91,2.91,2.815,162.2,13.61,5.042,557.2252,13.4,0.05958292,0.0654023,0.6614078
"2019-04-17 10:05:00",68477,"CKVY",13.83,40.19,39.41,40.19,39.01,70.48,74.29,68.11,0.595,30.6,32.04,29.46,2.67,2.855,132.6,25.03,4.165,571.3157,13.4,0.05958292,0.0654023,0.6614078
"2019-04-17 10:10:00",68478,"CKVY",13.84,38.64,39.66,40.5,38.58,68.25,73.16,64.64,0.543,30.12,32,28.74,2.835,2.612,0.8,33.7,7.891,584.8663,13.4,0.05958292,0.0654023,0.6614078
"2019-04-17 10:15:00",68479,"CKVY",13.84,40.56,39.18,40.56,38.52,69.45,71.51,67.22,0.595,29.8,31.36,28.79,1.993,2.455,8.73,54.85,2.411,597.782,13.4,0.0660893,0.07298616,0.6924044
"2019-04-17 10:20:00",68480,"CKVY",13.84,39.75,40.71,41.48,39.69,67.97,70.03,63.2,0.564,30.2,31.92,28.71,2.301,1.966,12.2,33.56,6.138,611.1817,13.41,0.0660893,0.07298616,0.6924044
"2019-04-17 10:25:00",68481,"CKVY",13.83,40.17,40.12,40.61,39.69,64.97,74.28,64.97,0.549,30.67,32.78,29.15,2.595,2.519,5.432,15.19,7.672,628.3201,13.41,0.0660893,0.07298616,0.6924044
"2019-04-17 10:30:00",68482,"CKVY",13.83,41.04,40.77,41.53,39.87,64.01,73.28,63.05,0.559,30.99,33.03,29.32,3.742,3.047,342.9,28.94,7.234,642.4742,13.41,0.07314677,0.08059303,0.7195523
"2019-04-17 10:35:00",68483,"CKVY",13.82,41.84,41.35,42.21,40.48,66.07,70.36,62.64,0.595,31.1,33.15,29,4.934,4.351,346.4,47.3,10.74,663.0165,13.41,0.07314677,0.08059303,0.7195523
"2019-04-17 10:40:00",68484,"CKVY",13.82,42.33,42.1,43.01,41.16,63.04,69.64,59.92,0.579,31.2,33.11,29.39,6.158,5.385,357.8,21.49,14.69,687.9963,13.41,0.07314677,0.08059303,0.7195523
"2019-04-17 10:45:00",68485,"CKVY",13.82,43.99,42.55,44.05,41.89,61.05,69.08,56.42,0.597,30.18,33.79,27.78,7.166,6.776,321,14.65,13.37,707.8489,13.41,0.07934529,0.09033212,0.7440313
"2019-04-17 10:50:00",68486,"CKVY",13.81,42.38,42.66,43.93,41.83,64.93,64.93,55.49,0.597,29.5,31.58,27.27,8.26,7.985,340.1,10.28,15.12,728.2282,13.41,0.07934529,0.09033212,0.7440313
"2019-04-17 10:55:00",68487,"CKVY",13.81,41.7,42.2,42.82,41.7,60.02,66.2,55.11,0.538,29.03,32.1,27.38,7.57,8.05,319.2,39.39,11.62,751.3715,13.41,0.07934529,0.09033212,0.7440313
"2019-04-17 11:00:00",68488,"CKVY",13.82,41.94,42.45,43.61,41.57,62.83,68.33,57.65,0.568,30.03,33.12,28.36,7.701,7.623,333.6,20.88,14.03,714.8831,13.41,0.07244661,0.08593389,0.7670438
"2019-04-17 11:05:00",68489,"CKVY",13.8,42.62,42.23,42.68,41.88,58.36,62.83,56.92,0.542,29.27,30.44,28.35,6.746,7.016,322.9,15.69,10.52,637.4511,13.41,0.07244661,0.08593389,0.7670438
"2019-04-17 11:10:00",68490,"CKVY",13.81,42.48,42.31,42.74,41.87,62.13,62.13,55.26,0.574,28.6,30.48,27.17,7.207,7.13,302.2,12.85,11.84,507.3785,13.41,0.07244661,0.08593389,0.7670438
"2019-04-17 11:15:00",68491,"CKVY",13.81,43.1,42.61,43.16,41.99,56.6,62.06,54.37,0.535,28.65,30.54,27.26,7.062,7.031,307.2,16.11,17.97,461.3207,13.41,0.05711317,0.06933688,0.7863364
"2019-04-17 11:20:00",68492,"CKVY",13.81,44.21,43.17,44.27,42.42,56.36,60.55,53.3,0.556,28.76,31.27,26.93,7.216,7.235,318.8,17.3,10.74,434.9315,13.41,0.05711317,0.06933688,0.7863364
"2019-04-17 11:25:00",68493,"CKVY",13.81,43.34,43.34,44.21,42.91,59.86,60.58,51.76,0.571,28.39,30.55,26.63,6.255,6.577,310.6,44.41,10.08,536.6757,13.41,0.05711317,0.06933688,0.7863364
"2019-04-17 11:30:00",68494,"CKVY",13.81,43.9,43.35,43.9,42.85,59.28,61.2,55.81,0.578,29.36,31.3,28.41,5.838,6.152,326.1,18.32,10.74,513.8669,13.41,0.06588833,0.07886002,0.8017232
"2019-04-17 11:35:00",68495,"CKVY",13.81,43.53,43.65,43.96,43.47,58.11,59.04,52.99,0.558,28.66,30.53,27.6,5.743,5.608,317.2,21.22,12.28,511.2503,13.41,0.06588833,0.07886002,0.8017232
"2019-04-17 11:40:00",68496,"CKVY",13.81,43.4,43.68,44.52,43.03,52.03,59.96,50.94,0.498,28.69,31.31,26.58,6.761,6.425,323,12.12,12.06,391.95,13.41,0.06588833,0.07886002,0.8017232
"2019-04-17 11:45:00",68497,"CKVY",13.81,44.27,43.99,44.64,43.28,50.87,59.24,50.87,0.503,28.66,30.73,27.05,7.863,7.075,302.8,22.09,17.54,397.7058,13.41,0.0509221,0.06310001,0.8139887
"2019-04-17 11:50:00",68498,"CKVY",13.81,44.52,43.93,44.52,43.4,51.79,56.15,49.97,0.517,27.77,29.59,26.25,9.49,8.78,294.2,14.49,16.66,377.2448,13.41,0.0509221,0.06310001,0.8139887
"2019-04-17 11:55:00",68499,"CKVY",13.81,44.15,44.42,44.95,43.9,54.23,55.53,50.04,0.534,28.12,29.81,26.83,11.44,10.26,296.6,12.44,19.95,390.7151,13.41,0.0509221,0.06310001,0.8139887
"2019-04-17 12:00:00",68500,"CKVY",13.81,43.78,44.22,44.76,43.78,52.17,55.47,49.77,0.506,28.1,29.34,26.61,12.48,12.09,294,12.6,20.6,387.135,13.41,0.05595926,0.07299901,0.8234509
"2019-04-17 12:05:00",68501,"CKVY",13.81,44.21,44.07,44.46,43.78,50.87,54.23,50.7,0.502,27.81,28.7,27.05,12.1,12.3,298.5,11.61,17.32,397.1501,13.41,0.05595926,0.07299901,0.8234509
"2019-04-17 12:10:00",68502,"CKVY",13.81,44.7,44.58,45.13,44.08,52.58,55.33,50.66,0.529,28.36,29.95,27.24,11.67,11.9,300,9.81,17.76,401.5049,13.4,0.05595926,0.07299901,0.8234509
"2019-04-17 12:15:00",68503,"CKVY",13.81,45.51,45.1,45.75,44.52,52.93,56.12,48.98,0.548,28.54,30.44,26.71,11.61,11.63,297.7,15.47,19.07,425.144,13.4,0.06234119,0.08128622,0.8285739
"2019-04-17 12:20:00",68504,"CKVY",13.8,45.81,45.43,45.88,45.01,52.21,52.89,47.91,0.547,27.9,29.45,26.64,11.88,11.95,299.3,12.61,17.76,497.3742,13.4,0.06234119,0.08128622,0.8285739
"2019-04-17 12:25:00",68505,"CKVY",13.81,46.12,46.36,46.86,45.88,49.56,54.3,46.75,0.526,28.57,30.5,27.24,11.95,11.94,297,9.44,19.95,571.9196,13.4,0.06234119,0.08128622,0.8285739
"2019-04-17 12:30:00",68506,"CKVY",13.8,45.07,45.62,46.19,45.07,48.67,52.31,46.82,0.496,27.92,29.16,26.25,11.76,12,296.7,11.24,17.32,597.3052,13.41,0.07513344,0.09613536,0.8306359
"2019-04-17 12:35:00",68507,"CKVY",13.81,45.38,45.53,46.19,44.95,48.02,54.64,46.13,0.495,27.68,30.53,26.04,11.81,11.53,297.7,13.42,17.76,562.9025,13.41,0.07513344,0.09613536,0.8306359
"2019-04-17 12:40:00",68508,"CKVY",13.8,46.12,45.75,46.37,45.07,49.73,53.13,47.98,0.528,28.48,29.65,26.73,11.64,11.73,292.1,14.8,18.85,516.0413,13.41,0.07513344,0.09613536,0.8306359
"2019-04-17 12:45:00",68509,"CKVY",13.8,45.62,45.76,46.25,45.13,51.31,52.1,46.81,0.534,28.02,29.49,26.58,11.21,11.47,312.5,15.61,16.22,510.1874,13.4,0.07020055,0.0905071,0.8292422
"2019-04-17 12:50:00",68510,"CKVY",13.79,46.36,45.85,46.42,45.44,47.57,52.78,47.22,0.509,27.9,29.8,26.68,10.91,11.08,288.5,12.93,16.44,548.6103,13.41,0.07020055,0.0905071,0.8292422
"2019-04-17 12:55:00",68511,"CKVY",13.79,46.17,46.66,47.35,46.05,45.16,49.8,43.89,0.48,27.39,28.94,25.59,11.95,11.44,289.4,10.76,21.7,641.4905,13.41,0.07020055,0.0905071,0.8292422
"2019-04-17 13:00:00",68512,"CKVY",13.79,46.73,46.71,47.35,45.99,46.77,51.03,43.75,0.508,27.57,29.82,25.64,12.41,12.11,303.6,12.82,16.66,781.2027,13.41,0.09812326,0.1209791,0.8248054
"2019-04-17 13:05:00",68513,"CKVY",13.79,46.23,46.68,47.28,46.05,47.63,52.16,43.75,0.507,27.99,30.24,25.96,12.36,12.52,311.5,12.52,17.1,872.8848,13.41,0.09812326,0.1209791,0.8248054
"2019-04-17 13:10:00",68514,"CKVY",13.79,46.23,46.43,47.04,45.99,49.73,51.82,46.16,0.53,28.01,29.99,26.69,11.06,11.91,297.7,11.2,19.29,832.7598,13.41,0.09812326,0.1209791,0.8248054
"2019-04-17 13:15:00",68515,"CKVY",13.79,45.86,46.11,46.73,45.43,49.28,53.91,47.05,0.518,28.53,30.07,26.83,9.83,10.31,271.8,12.99,14.03,752.5417,13.41,0.08585756,0.1077076,0.8159502
"2019-04-17 13:20:00",68516,"CKVY",13.79,46.97,46.52,47.41,45.68,56,59.09,48.69,0.613,30.04,33.52,27.85,9.97,9.75,261.9,12.48,16.22,665.0875,13.41,0.08585756,0.1077076,0.8159502
"2019-04-17 13:25:00",68517,"CKVY",13.79,47.21,46.71,47.34,46.16,48.49,55.73,46.53,0.536,28.77,32.04,27.33,9.53,9.63,277.8,22.3,15.56,754.2744,13.41,0.08585756,0.1077076,0.8159502
"2019-04-17 13:30:00",68518,"CKVY",13.79,45.48,46.05,47.21,45.17,48.04,49.03,45.05,0.497,26.99,28.85,25.41,11,10.37,298.9,10.33,18.41,698.2504,13.41,0.08116794,0.1008571,0.8038394
"2019-04-17 13:35:00",68519,"CKVY",13.79,47.27,47.23,48.57,45.42,48.9,52.7,42.03,0.542,28.03,30.4,25.77,10.52,11.06,287.7,14.94,16.44,674.2353,13.4,0.08116794,0.1008571,0.8038394
"2019-04-17 13:40:00",68520,"CKVY",13.79,46.84,47.85,49.18,46.84,44.19,49.27,42.2,0.482,27.93,30.71,25.84,11.68,11.03,306.4,13.95,20.17,660.0193,13.41,0.08116794,0.1008571,0.8038394
"2019-04-17 13:45:00",68521,"CKVY",13.79,48.13,48.15,49.43,46.84,44.06,51.02,42.58,0.504,28.63,31.33,26.21,11.72,11.59,297.1,20.69,19.29,757.4257,13.41,0.1050545,0.1289615,0.7893444
"2019-04-17 13:50:00",68522,"CKVY",13.77,47.21,47.51,48.44,46.71,45.77,54.59,42.27,0.506,27.96,31.58,25.9,12.09,11.84,273.8,13.14,19.51,906.6887,13.41,0.1050545,0.1289615,0.7893444
"2019-04-17 13:55:00",68523,"CKVY",13.78,47.03,47.56,48.88,46.9,46.36,54.97,42.14,0.509,27.91,32.33,26.04,11.71,11.8,294.1,12.22,21.26,891.7051,13.41,0.1050545,0.1289615,0.7893444
"2019-04-17 14:00:00",68524,"CKVY",13.78,49.25,48.45,49.74,46.97,42.62,51.47,42.62,0.508,28.72,31.13,26.99,10.88,11.49,305.4,16.91,14.47,818.4138,13.41,0.09796529,0.1220734,0.7711891
"2019-04-17 14:05:00",68525,"CKVY",13.77,47.21,47.94,49.31,47.15,46.66,47.56,41.45,0.516,27.92,29.71,26.65,10.57,10.38,316,13.3,16.22,706.1421,13.41,0.09796529,0.1220734,0.7711891
"2019-04-17 14:10:00",68526,"CKVY",13.77,46.9,47.17,47.7,46.71,49.14,51.09,45.15,0.537,28.04,30.01,26.82,10.67,10.73,293.2,18.62,22.14,554.9686,13.41,0.09796529,0.1220734,0.7711891
"2019-04-17 14:15:00",68527,"CKVY",13.76,47.21,46.78,47.45,46.22,44.71,50.71,44.57,0.494,28.11,29.37,26.73,10.42,10.37,285.3,17.96,17.32,466.918,13.4,0.06016238,0.08045389,0.7500767
"2019-04-17 14:20:00",68528,"CKVY",13.77,47.58,47.55,47.95,47.02,45.22,48.58,43.06,0.507,27.62,29.4,26.33,9.93,10.44,286.6,23.07,14.91,403.9635,13.4,0.06016238,0.08045389,0.7500767
"2019-04-17 14:25:00",68529,"CKVY",13.77,48.01,47.67,48.19,46.96,46.9,49.31,43.58,0.534,27.89,29.87,26.56,9.26,9.5,307.9,15.64,19.73,408.8892,13.4,0.06016238,0.08045389,0.7500767
"2019-04-17 14:30:00",68530,"CKVY",13.77,49,48.75,50.54,46.96,39.94,47.21,38.74,0.472,27.35,29.34,25.15,10.46,9.89,312,11.42,20.17,459.5754,13.4,0.07730342,0.09883565,0.7261111
"2019-04-17 14:35:00",68531,"CKVY",13.77,50.11,49.44,50.48,48.56,42.13,45.57,37.67,0.519,26.57,29.18,24.3,11.79,10.94,300.2,14.11,20.6,621.7625,13.4,0.07730342,0.09883565,0.7261111
"2019-04-17 14:40:00",68532,"CKVY",13.76,49.06,49.87,50.66,48.81,42.41,42.75,35.17,0.502,25.83,28.42,23.7,12.83,12.35,301.2,10.33,21.26,824.9868,13.4,0.07730342,0.09883565,0.7261111
"2019-04-17 14:45:00",68533,"CKVY",13.76,49.37,50.23,51.34,49.18,40.01,43.71,38.15,0.479,27.31,28.96,25.66,13.44,13.27,298.9,12.2,21.48,988.3199,13.41,0.123516,0.1526991,0.6997935
"2019-04-17 14:50:00",68534,"CKVY",13.76,49.98,50.37,52.02,49.18,41.14,44.81,37.81,0.505,27.17,30.24,24.81,13.86,13.62,301.5,14.83,23.67,1000.771,13.41,0.123516,0.1526991,0.6997935
"2019-04-17 14:55:00",68535,"CKVY",13.75,50.73,51.05,51.65,49.98,42.89,43.99,37.81,0.541,28.17,29.74,26.54,13.77,13.87,308.3,13.23,18.63,1006.199,13.41,0.123516,0.1526991,0.6997935
"2019-04-17 15:00:00",68536,"CKVY",13.75,49.92,50.27,51.1,49.37,45.22,46.56,40.14,0.553,28.88,30.96,27.18,13.74,13.85,297.4,18.85,24.55,968.8782,13.41,0.1130292,0.1432174,0.6683983
"2019-04-17 15:05:00",68537,"CKVY",13.75,48.69,48.89,49.98,48.38,43.2,46.66,42.37,0.505,28.29,29.71,26.85,14.17,14.13,296.5,10.84,22.14,780.5688,13.41,0.1130292,0.1432174,0.6683983
"2019-04-17 15:10:00",68538,"CKVY",13.74,50.04,48.93,50.47,47.94,43.95,46.42,40.55,0.54,28.11,29.58,27.09,14.87,14.53,295.6,11.35,21.48,608.3755,13.41,0.1130292,0.1432174,0.6683983
"2019-04-17 15:15:00",68539,"CKVY",13.74,47.93,48.95,50.66,47.87,45.11,46.11,41.03,0.512,28.03,29.63,27.05,14.5,14.65,303.7,10.46,20.82,503.3355,13.4,0.07215199,0.09875511,0.6356788
"2019-04-17 15:20:00",68540,"CKVY",13.74,48.36,48.81,50.03,47.93,42.74,46.69,40.07,0.493,27.88,29.56,25.77,14.17,14.46,298.9,10.19,21.92,492.2333,13.4,0.07215199,0.09875511,0.6356788
"2019-04-17 15:25:00",68541,"CKVY",13.74,48.11,48.63,49.66,47.93,46.11,47.41,42.3,0.527,28.04,30.22,26.46,13.21,13.57,306.8,11.93,19.07,466.9159,13.4,0.07215199,0.09875511,0.6356788
"2019-04-17 15:30:00",68542,"CKVY",13.74,47.74,48.03,48.42,47.56,45.32,47.27,44.46,0.511,28.19,29.24,27.33,13.91,13.25,306.3,16.02,25.21,364.479,13.4,0.06158657,0.08652278,0.6006396
"2019-04-17 15:35:00",68543,"CKVY",13.74,49.22,47.99,49.41,47.37,44.18,49.09,43.15,0.527,28.42,30.36,27.36,14.34,14.03,289.9,10.87,22.8,308.9266,13.4,0.06158657,0.08652278,0.6006396
"2019-04-17 15:40:00",68544,"CKVY",13.75,50.58,50.79,52.12,49.22,42.33,44.87,39.41,0.531,28.88,30.43,27.26,15.92,15.34,302.9,17.66,28.06,370.3215,13.4,0.06158657,0.08652278,0.6006396
"2019-04-17 15:45:00",68545,"CKVY",13.75,48.79,49.53,50.64,48.66,43.08,46.17,42.33,0.505,28.53,29.88,27.18,15.73,16.08,306.7,15.19,23.02,483.9699,13.4,0.07501591,0.1027491,0.5627702
"2019-04-17 15:50:00",68546,"CKVY",13.74,50.51,48.99,50.51,48.29,43.84,46.44,42.12,0.548,28.17,30.05,27.24,15.91,15.77,291.6,11.62,24.11,555.5302,13.4,0.07501591,0.1027491,0.5627702
"2019-04-17 15:55:00",68547,"CKVY",13.74,51.63,51.27,52.3,50.14,44.32,47.47,41.44,0.578,29.94,31.91,27.97,15.23,15.46,291.3,15.49,22.58,648.9868,13.4,0.07501591,0.1027491,0.5627702
"2019-04-17 16:00:00",68548,"CKVY",13.74,50.89,50.47,51.63,49.9,45.45,47.51,42.26,0.576,29.87,31.78,28.4,15.48,15.31,279,10.55,24.55,767.4433,13.4,0.1063856,0.1366125,0.5227395
"2019-04-17 16:05:00",68549,"CKVY",13.74,50.64,51.37,52.18,50.52,43.6,48.57,41.02,0.548,30.08,32.51,28.26,15.54,15.37,303.3,14.96,24.77,910.7071,13.4,0.1063856,0.1366125,0.5227395
"2019-04-17 16:10:00",68550,"CKVY",13.74,49.83,51.14,52.12,49.83,44.04,45.24,40.44,0.537,29.35,30.83,27.82,15.69,15.75,304.2,11.8,22.36,918.2247,13.4,0.1063856,0.1366125,0.5227395
"2019-04-17 16:15:00",68551,"CKVY",13.73,49.52,49.61,49.89,49.34,45.28,47.06,43.18,0.546,29.08,30.18,28.19,15.66,15.71,307.7,10.23,23.45,843.5198,13.4,0.1013077,0.1318065,0.4812891
"2019-04-17 16:20:00",68552,"CKVY",13.73,47.98,48.89,49.59,47.86,47.71,47.71,44.52,0.543,28.96,30.15,27.69,15.61,15.78,308.4,10.71,21.26,700.2534,13.4,0.1013077,0.1318065,0.4812891
"2019-04-17 16:25:00",68553,"CKVY",13.73,48.66,48.34,48.78,47.67,46.03,49.91,44.93,0.537,29.18,30.81,27.52,14.45,15.02,301.2,11.78,19.95,496.3863,13.4,0.1013077,0.1318065,0.4812891
"2019-04-17 16:30:00",68554,"CKVY",13.73,47.67,48.26,48.78,47.67,47.4,48.36,45.14,0.533,28.91,29.95,28.17,13.92,14.07,313.5,16.27,21.48,335.7325,13.4,0.0536397,0.07851469,0.4386561
"2019-04-17 16:35:00",68555,"CKVY",13.72,47.67,48.04,48.54,47.61,47.4,49.39,45.55,0.533,28.92,30.12,28.06,13.38,13.66,308.3,10.94,19.51,247.1075,13.4,0.0536397,0.07851469,0.4386561
"2019-04-17 16:40:00",68556,"CKVY",13.73,47.67,47.84,48.41,47.42,47.81,50.28,45.86,0.538,29.12,30.67,27.86,13.96,13.73,293.9,15.97,20.17,208.4189,13.39,0.0536397,0.07851469,0.4386561
"2019-04-17 16:45:00",68557,"CKVY",13.75,47.3,47.88,48.35,47.18,48.84,49.36,46.99,0.542,29.21,30.04,28.27,13.79,13.69,285.2,9.11,22.36,187.7166,13.39,0.04420523,0.06668773,0.3942447
"2019-04-17 16:50:00",68558,"CKVY",13.75,47.79,47.47,47.79,47.18,47.75,49.94,47.37,0.539,29.09,29.78,28.37,13.57,13.71,299.5,10.39,19.95,175.1002,13.39,0.04420523,0.06668773,0.3942447
"2019-04-17 16:55:00",68559,"CKVY",13.75,48.41,47.9,48.47,47.55,48.57,48.71,46.85,0.562,29.06,29.94,28.35,13.48,13.37,307.9,12.13,20.82,177.6782,13.39,0.04420523,0.06668773,0.3942447
"2019-04-17 17:00:00",68560,"CKVY",13.75,48.04,48.02,48.54,47.67,48.5,49.74,46.37,0.553,29.28,30.16,28.17,13.94,13.92,282,13.05,21.04,183.9877,13.39,0.04346518,0.06569578,0.3487351
"2019-04-17 17:05:00",68561,"CKVY",13.76,49.89,48.4,49.89,47.67,47.75,49.46,43.9,0.584,29.42,31.38,28.15,13.46,13.69,286.5,11.34,19.29,209.7447,13.39,0.04346518,0.06569578,0.3487351
"2019-04-17 17:10:00",68562,"CKVY",13.76,51.13,49.66,51.13,48.29,43.39,48.19,42.12,0.555,29.35,30.74,27.97,14.13,13.72,287.4,12.81,25.65,285.9771,13.39,0.04346518,0.06569578,0.3487351
"2019-04-17 17:15:00",68563,"CKVY",13.76,49.53,50.58,51.5,49.53,41.57,44.04,40.2,0.501,28.57,30.04,27.15,14.54,14.37,298.1,12.16,24.55,422.033,13.39,0.06756618,0.09346063,0.3024709
"2019-04-17 17:20:00",68564,"CKVY",13.76,50.02,49.12,50.15,48.54,44.28,48.4,41.44,0.544,29.03,30.34,26.95,15.15,14.73,287.8,15.38,24.11,475.9366,13.39,0.06756618,0.09346063,0.3024709
"2019-04-17 17:25:00",68565,"CKVY",13.76,50.95,50.28,51.01,49.84,45.21,47.41,43.02,0.575,29.77,31.04,28.84,14.76,15.24,306.4,17.31,28.72,476.8556,13.39,0.06756618,0.09346063,0.3024709
"2019-04-17 17:30:00",68566,"CKVY",13.76,49.53,50.08,51.13,49.28,43.98,45.59,41.51,0.53,28.86,30.66,27.76,13.59,14.36,304.7,19.99,22.58,434.7201,13.39,0.06589914,0.0927757,0.2557189
"2019-04-17 17:35:00",68567,"CKVY",13.76,51.38,50.64,51.63,49.41,42.88,47.75,42.88,0.554,29.96,32.04,28.37,13.41,13.53,293.5,11.04,19.51,482.1324,13.4,0.06589914,0.0927757,0.2557189
"2019-04-17 17:40:00",68568,"CKVY",13.75,50.14,50.51,51.26,49.71,44.52,47.4,42.6,0.549,30,31.47,29.27,13.32,13.22,295.3,10.46,23.02,530.3184,13.4,0.06589914,0.0927757,0.2557189
"2019-04-17 17:45:00",68569,"CKVY",13.75,49.9,50.05,50.77,49.47,45.42,47.82,44.04,0.555,30.03,31.39,29.01,13.35,13.06,310.7,12.2,23.45,520.4103,13.4,0.07220367,0.09803956,0.2087485
"2019-04-17 17:50:00",68570,"CKVY",13.75,48.54,49.04,50.27,48.17,48.3,49.05,44.01,0.561,29.49,30.46,28.46,13.86,13.76,301.7,12.27,23.02,463.3861,13.4,0.07220367,0.09803956,0.2087485
"2019-04-17 17:55:00",68571,"CKVY",13.74,48.04,48.37,48.66,48.04,47.47,49.67,46.79,0.541,29.6,30.48,29,13.96,13.85,292.2,9.78,20.6,343.0356,13.4,0.07220367,0.09803956,0.2087485
"2019-04-17 18:00:00",68572,"CKVY",13.74,48.29,48.38,48.84,47.98,48.19,50.28,47.03,0.555,29.76,30.67,29.06,13.69,13.88,298.6,13.27,19.51,266.1601,13.39,0.04035765,0.06315651,0.1627807
"2019-04-17 18:05:00",68573,"CKVY",13.75,47.92,47.99,48.35,47.67,49.67,50.69,46.78,0.564,29.52,30.64,28.67,13.97,13.59,298.8,9.88,26.3,200.7914,13.39,0.04035765,0.06315651,0.1627807
"2019-04-17 18:10:00",68574,"CKVY",13.75,47.92,48.07,48.23,47.92,49.05,49.73,47.3,0.557,29.7,30.27,28.9,13.93,14.08,302.6,10.82,20.82,189.8529,13.39,0.04035765,0.06315651,0.1627807
"2019-04-17 18:15:00",68575,"CKVY",13.75,48.41,48.62,49.03,47.92,48.84,49.67,46.51,0.565,29.75,30.71,28.98,14.8,14.32,296.8,10.31,21.48,190.2627,13.39,0.03816886,0.06052253,0.1180437
"2019-04-17 18:20:00",68576,"CKVY",13.75,48.84,49.38,50.02,48.41,47.61,49.63,46.24,0.56,30.25,31.18,29.5,13.54,14.36,304.2,16.44,20.17,232.1464,13.39,0.03816886,0.06052253,0.1180437
"2019-04-17 18:25:00",68577,"CKVY",13.76,47.79,48,48.78,47.67,48.98,50.97,47.47,0.553,29.66,30.57,29.17,13.62,13.5,300.1,11.1,20.17,231.6751,13.39,0.03816886,0.06052253,0.1180437
"2019-04-17 18:30:00",68578,"CKVY",13.76,47.67,47.75,47.92,47.61,49.73,50.63,48.57,0.559,29.89,30.38,29.25,12.96,13.32,305.6,9.47,18.41,200.4313,13.39,0.03548968,0.05743339,0.07596233
"2019-04-17 18:35:00",68579,"CKVY",13.77,47.43,47.46,47.67,47.3,51.04,51.11,48.84,0.569,29.87,30.33,29.17,13.27,13.13,299.1,13.48,19.51,137.2979,13.39,0.03548968,0.05743339,0.07596233
"2019-04-17 18:40:00",68580,"CKVY",13.77,47.98,47.98,48.66,47.36,50.32,51.31,48.6,0.573,30.26,30.85,29.74,12.57,12.89,306.2,11.01,17.97,128.2628,13.39,0.03548968,0.05743339,0.07596233
"2019-04-17 18:45:00",68581,"CKVY",13.78,47.8,47.74,48.04,47.49,51.66,52.82,50.11,0.584,30.58,31.26,29.94,11.85,12.22,302.6,9.39,15.34,130.3693,13.39,0.02858369,0.04826605,0.03960919
"2019-04-17 18:50:00",68582,"CKVY",13.73,47.43,47.72,48.05,47.25,51.97,53.31,51.01,0.579,30.96,31.78,30.23,10.52,11.1,301.4,11.9,14.25,135.5905,13.39,0.02858369,0.04826605,0.03960919
"2019-04-17 18:55:00",68583,"CKVY",13.78,47.13,47.18,47.37,47,52.86,53.38,51.66,0.582,30.76,31.14,30.27,9.44,9.98,301.9,10.55,14.69,111.3846,13.39,0.02858369,0.04826605,0.03960919
"2019-04-17 19:00:00",68584,"CKVY",13.81,48.12,47.49,48.3,46.94,51.25,53.31,51.05,0.586,31,31.57,30.43,9.54,9.57,301.3,11.06,17.97,94.47456,13.39,0.02058661,0.03666638,0.01694094
"2019-04-17 19:05:00",68585,"CKVY",13.8,47.44,47.75,48.24,47.38,52.56,53.11,50.5,0.586,30.81,31.29,30.17,10.54,10.12,301.8,11.17,16.88,103.0083,13.39,0.02058661,0.03666638,0.01694094
"2019-04-17 19:10:00",68586,"CKVY",13.78,47.2,47.28,47.44,47.14,52.63,53.9,51.4,0.582,30.76,31.53,30.2,11.4,10.88,302.4,10.44,17.1,114.4121,13.39,0.02058661,0.03666638,0.01694094
"2019-04-17 19:15:00",68587,"CKVY",13.81,47.14,47.18,47.26,47.08,52.29,54.35,52.05,0.576,31,31.62,30.4,11.23,11.36,307.6,11.67,19.07,109.0223,13.39,0.01339196,0.01576328,0.006249112
"2019-04-17 19:20:00",68588,"CKVY",13.65,47.2,47.26,47.39,47.14,52.43,53.94,52.01,0.579,31,31.48,30.44,10.53,10.8,302,9.58,14.69,83.62997,13.39,0.01339196,0.01576328,0.006249112
"2019-04-17 19:25:00",68589,"CKVY",13.29,47.08,47.09,47.27,46.96,52.7,54.01,52.29,0.58,30.97,31.43,30.58,10.01,10.26,314.4,15.37,16.22,70.81914,13.38,0.01339196,0.01576328,0.006249112
"2019-04-17 19:30:00",68590,"CKVY",13.24,47.21,47.08,47.27,46.96,52.19,54.31,52.15,0.577,30.97,31.45,30.53,9.93,9.84,314,10.12,16,69.64424,13.38,0.01229959,0.01460205,0.0008255746
"2019-04-17 19:35:00",68591,"CKVY",13.08,46.71,47.06,47.33,46.71,53.8,53.94,51.6,0.584,30.72,31.14,30.24,10.08,10.1,304.3,11.32,15.78,68.45626,13.38,0.01229959,0.01460205,0.0008255746
"2019-04-17 19:40:00",68592,"CKVY",13.02,46.53,46.6,46.83,46.4,54.04,55.1,53.53,0.582,31.04,31.39,30.67,9.33,9.84,309.9,10.27,12.28,60.04036,13.38,0.01229959,0.01460205,0.0008255746
"2019-04-17 19:45:00",68593,"CKVY",13.01,46.59,46.48,46.59,46.34,54.49,55.86,53.59,0.588,31.15,31.6,30.55,8.64,8.86,301.8,10.29,13.81,49.58719,13.38,0.01083646,0.01304246,2.5E-07
"2019-04-17 19:50:00",68594,"CKVY",12.99,46.03,46.41,46.71,45.97,57.51,57.51,54.49,0.608,31.46,31.88,31.01,7.612,8.2,291.6,9.04,11.18,36.78373,13.38,0.01083646,0.01304246,2.5E-07
"2019-04-17 19:55:00",68595,"CKVY",12.97,45.6,45.71,46.09,45.48,60.04,60.52,57.51,0.624,32.41,32.82,31.83,6.901,7.146,287.4,9.34,10.3,28.69393,13.38,0.01083646,0.01304246,2.5E-07
"2019-04-17 20:00:00",68596,"CKVY",12.97,45.48,45.56,45.72,45.41,60.32,61.01,59.32,0.624,32.55,32.95,32.13,7.084,7.078,283.8,8.77,14.25,18.44578,13.38,0.007724194,0.009680102,2.5E-07
"2019-04-17 20:05:00",68597,"CKVY",12.96,45.48,45.47,45.6,45.29,59.7,60.8,59.29,0.618,32.41,32.73,32.08,7.738,7.234,285.4,10.06,13.37,9.05887,13.38,0.007724194,0.009680102,2.5E-07
"2019-04-17 20:10:00",68598,"CKVY",12.95,44.86,45.24,45.6,44.86,62.62,62.69,59.7,0.633,32.67,33.04,32.29,8.31,8.15,285.8,8.45,11.18,4.838626,13.38,0.007724194,0.009680102,2.5E-07
"2019-04-17 20:15:00",68599,"CKVY",12.94,45.29,45.14,45.35,44.8,61.14,62.72,60.53,0.629,32.64,33.04,32.22,8.29,8.34,284.8,9.67,11.84,2.713584,13.38,0.006946574,0.00867741,2.5E-07
"2019-04-17 20:20:00",68600,"CKVY",12.94,45.05,45.18,45.35,44.99,62.48,62.59,60.49,0.636,32.68,33.12,32.33,8.75,8.63,286.1,7.715,14.25,1.6059,13.38,0.006946574,0.00867741,2.5E-07
"2019-04-17 20:25:00",68601,"CKVY",12.94,44.68,44.92,45.11,44.62,62.86,63.14,61.52,0.631,32.75,33.06,32.46,9.16,9.02,290,9.58,14.47,1.026077,13.38,0.006946574,0.00867741,2.5E-07
"2019-04-17 20:30:00",68602,"CKVY",12.93,44.18,44.41,44.74,44.06,63.41,63.82,62.79,0.625,32.72,33.02,32.5,9.12,9.11,285.5,8.22,13.15,0.6037055,13.38,0.00698368,0.008578839,2.5E-07
"2019-04-17 20:35:00",68603,"CKVY",12.93,43.87,43.89,44.31,43.57,64.03,64.75,62.97,0.624,32.57,32.83,32.34,8.65,8.82,281.4,6.801,12.71,0.2964187,13.38,0.00698368,0.008578839,2.5E-07
"2019-04-17 20:40:00",68604,"CKVY",12.93,43.38,43.56,43.94,43.26,65.23,65.47,64.03,0.623,32.52,32.71,32.35,8.14,8.29,282,7.408,9.64,0.09927596,13.38,0.00698368,0.008578839,2.5E-07
"2019-04-17 20:45:00",68605,"CKVY",12.91,42.95,43.08,43.38,42.76,66.19,66.5,65.12,0.622,32.46,32.61,32.27,7.633,7.955,283.5,7.385,10.52,0.009092776,13.38,0.005948824,0.007361778,2.5E-07
"2019-04-17 20:50:00",68606,"CKVY",12.91,42.45,42.67,42.95,42.45,67.25,67.25,66.15,0.62,32.39,32.53,32.25,6.888,7.268,284.4,8.35,8.99,0,13.38,0.005948824,0.007361778,2.5E-07
"2019-04-17 20:55:00",68607,"CKVY",12.92,41.9,42.29,42.51,41.9,68.59,68.63,67.18,0.619,32.36,32.52,32.21,6.652,6.761,285.7,7.493,9.21,0,13.38,0.005948824,0.007361778,2.5E-07
"2019-04-17 21:00:00",68608,"CKVY",12.91,42.34,41.84,42.4,41.41,68.08,69.93,67.98,0.625,32.45,32.71,32.18,6.476,6.521,302,13.75,8.77,0,13.38,0.004590724,0.005845624,2.5E-07
"2019-04-17 21:05:00",68609,"CKVY",12.9,41.41,41.79,42.4,41.23,70.56,71.1,67.77,0.625,32.52,32.77,32.27,6.352,6.467,298,12.05,9.64,0,13.38,0.004590724,0.005845624,2.5E-07
"2019-04-17 21:10:00",68610,"CKVY",12.9,41.97,41.86,42.22,41.29,68.77,70.56,68.33,0.623,32.48,32.63,32.36,6.44,6.373,295.5,8.23,9.64,0,13.37,0.004590724,0.005845624,2.5E-07
"2019-04-17 21:15:00",68611,"CKVY",12.9,41.98,42.06,42.28,41.85,68.54,68.91,67.88,0.621,32.44,32.59,32.28,6.314,6.465,298.1,9.44,9.21,0,13.37,0.0041498,0.005338056,2.5E-07
"2019-04-17 21:20:00",68612,"CKVY",12.89,42.04,42.14,42.41,41.85,68.2,68.61,67.65,0.619,32.39,32.6,32.21,6.252,6.238,304.8,9.94,9.86,0,13.37,0.0041498,0.005338056,2.5E-07
"2019-04-17 21:25:00",68613,"CKVY",12.88,42.05,42.34,42.97,41.92,68.51,68.64,66.17,0.622,32.46,32.64,32.3,6.08,6.225,307,14.99,9.43,0,13.37,0.0041498,0.005338056,2.5E-07
"2019-04-17 21:30:00",68614,"CKVY",12.9,41.61,41.64,42.05,41.37,69.85,70.6,68.51,0.624,32.54,32.82,32.29,6.155,6.077,318.3,8.49,8.77,0,13.37,0.00411443,0.005327572,2.5E-07
"2019-04-17 21:35:00",68615,"CKVY",12.89,41.8,41.5,41.86,41.3,70.05,70.71,69.85,0.63,32.59,32.81,32.36,5.853,6.003,323.8,9.45,7.234,0,13.37,0.00411443,0.005327572,2.5E-07
"2019-04-17 21:40:00",68616,"CKVY",12.89,42.42,42.01,42.42,41.67,67.68,70.19,67.68,0.623,32.64,32.84,32.41,5.585,5.645,329.6,11.39,8.99,0,13.38,0.00411443,0.005327572,2.5E-07
"2019-04-17 21:45:00",68617,"CKVY",12.88,42.23,42.57,42.97,42.23,67.82,67.89,66.24,0.62,32.44,32.54,32.26,5.429,5.559,323.7,10.63,9.86,0,13.37,0.003840725,0.005037284,2.5E-07
"2019-04-17 21:50:00",68618,"CKVY",12.88,41.8,42.33,42.6,41.8,68.65,68.65,67.2,0.617,32.43,32.61,32.21,5.588,5.596,318.2,14.18,11.62,0,13.37,0.003840725,0.005037284,2.5E-07
"2019-04-17 21:55:00",68619,"CKVY",12.88,39.57,40.46,41.8,39.57,73.45,73.52,68.65,0.606,31.98,32.3,31.64,4.99,5.294,297,9.17,4.822,0,13.38,0.003840725,0.005037284,2.5E-07
"2019-04-17 22:00:00",68620,"CKVY",12.88,39.95,39.78,40.07,39.45,73.52,74,73.31,0.615,32.09,32.36,31.72,4.133,4.516,319,6.861,4.603,0,13.38,0.003107723,0.004155559,2.5E-07
"2019-04-17 22:05:00",68621,"CKVY",12.87,40.13,40.26,40.5,39.95,73.01,73.66,72.35,0.615,32.29,32.49,32.1,2.928,3.526,326.5,10.44,5.042,0,13.38,0.003107723,0.004155559,2.5E-07
"2019-04-17 22:10:00",68622,"CKVY",12.87,40.5,40.22,40.56,39.82,72.97,73.93,72.83,0.624,32.38,32.59,32.09,1.992,2.511,307.3,33.19,2.411,0,13.38,0.003107723,0.004155559,2.5E-07
"2019-04-17 22:15:00",68623,"CKVY",12.86,39.27,39.94,40.56,39.2,74.55,74.55,72.49,0.608,32.05,32.58,31.67,0.98,1.451,230.2,93.4,1.096,0,13.38,0.0009813169,0.001602275,2.5E-07
"2019-04-17 22:20:00",68624,"CKVY",12.87,38.65,38.99,39.33,38.59,76.27,76.27,74.62,0.607,31.94,32.16,31.74,0.551,0.653,20.42,29.33,1.534,0,13.38,0.0009813169,0.001602275,2.5E-07
"2019-04-17 22:25:00",68625,"CKVY",12.86,37.84,38.37,38.71,37.84,79.22,79.25,76.27,0.611,32.12,32.37,31.65,0.956,0.685,92.2,4.721,3.288,0,13.38,0.0009813169,0.001602275,2.5E-07
"2019-04-17 22:30:00",68626,"CKVY",12.86,38.4,38.58,39.08,37.84,77.37,79.87,76.88,0.61,32.41,32.72,31.89,1.684,1.34,71.18,18.87,3.288,0,13.36,-0.000931299,-0.001202765,2.5E-07
"2019-04-17 22:35:00",68627,"CKVY",12.85,36.86,37.16,38.46,36.49,83.5,83.8,77.43,0.619,31.93,32.35,31.65,2.476,2.103,111.5,9.93,3.726,0,13.38,-0.000931299,-0.001202765,2.5E-07
"2019-04-17 22:40:00",68628,"CKVY",12.85,36.74,36.82,37.11,36.5,84.7,84.7,82.1,0.625,32.14,32.59,31.89,2.562,2.58,96.2,12.38,3.726,0,13.38,-0.000931299,-0.001202765,2.5E-07
"2019-04-17 22:45:00",68629,"CKVY",12.86,38.35,38.15,38.72,36.74,79.06,84.8,79.02,0.622,32.84,33.26,32.43,2.407,2.516,88.1,13.13,3.069,0,13.36,0.0001285296,0.0003739631,2.5E-07
"2019-04-17 22:50:00",68630,"CKVY",12.85,39.04,38.57,39.1,38.11,77.8,80.2,77.8,0.628,32.65,32.96,32.34,1.945,2.146,56.22,12.65,2.63,0,13.36,0.0001285296,0.0003739631,2.5E-07
"2019-04-17 22:55:00",68631,"CKVY",12.85,39.91,39.56,39.97,38.98,75.88,78,75.88,0.634,32.93,33.18,32.65,1.914,1.904,46.06,7.998,3.726,0,13.36,0.0001285296,0.0003739631,2.5E-07
"2019-04-17 23:00:00",68632,"CKVY",12.85,39.11,39.69,39.97,39.11,76.87,76.91,75.81,0.623,32.8,33.13,32.45,1.912,1.83,10.21,18.91,3.288,0,13.36,0.0001524443,0.0004439228,2.5E-07
"2019-04-17 23:05:00",68633,"CKVY",12.84,36.94,37.49,39.17,36.45,82.7,83.9,75.98,0.615,31.87,32.64,30.94,2.184,2.077,289,14.54,3.507,0,13.38,0.0001524443,0.0004439228,2.5E-07
"2019-04-17 23:10:00",68634,"CKVY",12.84,36.76,36.76,37.01,36.57,83.3,84.2,82.6,0.615,32.23,32.5,31.98,2.524,2.314,287.5,6.68,4.822,0,13.38,0.0001524443,0.0004439228,2.5E-07
"2019-04-17 23:15:00",68635,"CKVY",12.84,37.13,37.12,37.56,36.76,83.2,83.4,80.4,0.624,32.25,32.7,31.58,3.013,2.834,278.4,6.184,4.603,0,13.37,0.0001143457,0.0003520597,2.5E-07
"2019-04-17 23:20:00",68636,"CKVY",12.84,37.01,37.82,38.49,36.94,80,83.2,78.25,0.597,32.52,33.25,31.33,2.74,2.862,277.2,23.44,2.63,0,13.38,0.0001143457,0.0003520597,2.5E-07
"2019-04-17 23:25:00",68637,"CKVY",12.84,37.01,36.86,37.07,36.64,82.9,84,80,0.618,32.2,32.51,31.34,2.15,2.533,226.7,3.533,2.192,0,13.38,0.0001143457,0.0003520597,2.5E-07
"2019-04-17 23:30:00",68638,"CKVY",12.84,36.52,36.61,37.01,36.27,85.5,85.5,82.8,0.625,32.25,32.63,31.92,1.239,1.668,191.1,23.06,1.754,0,13.37,2.165583E-05,0.0002218038,2.5E-07
"2019-04-17 23:35:00",68639,"CKVY",12.83,35.1,36.13,36.64,35.1,84.6,85.5,83.8,0.585,31.92,32.65,30.94,1.17,1.154,188.9,10,2.63,0,13.37,2.165583E-05,0.0002218038,2.5E-07
"2019-04-17 23:40:00",68640,"CKVY",12.83,34.92,34.88,35.16,34.67,88.1,88.1,84.6,0.605,31.36,31.76,30.86,1.856,1.464,213.1,6.611,4.384,0,13.36,2.165583E-05,0.0002218038,2.5E-07
"2019-04-17 23:45:00",68641,"CKVY",12.82,34.67,35.58,36.46,34.61,85.9,88.2,81.9,0.584,31.8,32.69,30.29,2.553,2.221,182.6,73.65,3.726,0,13.36,-0.000651194,-0.0007563884,2.5E-07
"2019-04-17 23:50:00",68642,"CKVY",12.83,33.25,33.93,34.67,33.19,88.9,89,85.9,0.571,30.85,31.14,30.27,2.244,2.516,50.24,0.158,2.63,0,13.37,-0.000651194,-0.0007563884,2.5E-07
"2019-04-17 23:55:00",68643,"CKVY",12.82,33.56,33.22,33.74,32.82,93.4,93.8,88.9,0.607,31.2,32.08,30.16,1.32,1.819,32.3,9,1.754,0,13.37,-0.000651194,-0.0007563884,2.5E-07
"2019-04-18 00:00:00",68644,"CKVY",12.82,32.32,33.01,33.74,32.14,94.6,94.6,92.1,0.585,31.23,32.05,30.55,1.014,1.069,77.47,29.85,3.069,0,13.37,-0.0008347633,-0.001029339,2.5E-07
"2019-04-18 00:05:00",68645,"CKVY",12.81,32.45,32.24,32.45,32.07,96.6,96.6,94.6,0.601,31.18,31.6,30.76,2.109,1.451,97.2,9.65,5.042,0,13.36,-0.0008347633,-0.001029339,2.5E-07
"2019-04-18 00:10:00",68646,"CKVY",12.81,33.25,32.75,33.25,32.38,95.7,96.8,95.7,0.615,31.86,32.25,31.44,3.582,2.827,117.4,4.876,6.357,0,13.35,-0.0008347633,-0.001029339,2.5E-07
"2019-04-18 00:15:00",68647,"CKVY",12.81,32.94,33.02,33.31,32.82,95.7,95.8,94.6,0.607,31.8,32.24,31.57,3.809,3.844,101.3,9.39,4.165,0,13.34,-0.00084699,-0.001017694,2.5E-07
"2019-04-18 00:20:00",68648,"CKVY",12.81,33.87,33.52,34.05,32.88,94.1,96.6,94.1,0.62,32.46,33.01,31.81,2.928,3.405,87.3,19.51,2.192,0,13.35,-0.00084699,-0.001017694,2.5E-07
"2019-04-18 00:25:00",68649,"CKVY",12.81,34.18,34.07,34.31,33.87,93.4,94.1,92.9,0.623,32.41,32.68,32.11,1.465,2.205,124.6,31.66,1.973,0,13.36,-0.00084699,-0.001017694,2.5E-07
"2019-04-18 00:30:00",68650,"CKVY",12.8,31.96,33.68,34.31,31.96,89.8,93.3,89,0.547,31.55,32.59,29.24,1.135,1.198,207.1,31.36,2.63,0,13.36,-0.0008315385,-0.001007436,2.5E-07
"2019-04-18 00:35:00",68651,"CKVY",12.8,32.52,31.77,32.52,31.28,97.7,97.7,89.7,0.609,30.24,31.94,29.08,0.933,1.049,224,46.85,1.534,0,13.37,-0.0008315385,-0.001007436,2.5E-07
"2019-04-18 00:40:00",68652,"CKVY",12.8,32.21,32.14,32.7,31.59,97.7,98,95.6,0.602,31.44,32.2,30.55,1.165,1.015,67.46,28.13,2.85,0,13.35,-0.0008315385,-0.001007436,2.5E-07
"2019-04-18 00:45:00",68653,"CKVY",12.8,32.77,32.73,32.95,32.27,96.9,98.5,96.9,0.61,32.14,32.54,31.7,1.006,1.191,97,22.55,2.192,0,13.35,-0.001350785,-0.001868914,2.5E-07
"2019-04-18 00:50:00",68654,"CKVY",12.79,32.4,32.55,32.77,32.27,96.9,97.2,96.4,0.601,31.76,31.98,31.49,0.942,0.98,143.9,43.84,1.534,0,13.38,-0.001350785,-0.001868914,2.5E-07
"2019-04-18 00:55:00",68655,"CKVY",12.79,32.15,32.4,32.52,32.09,96.5,97.7,96.5,0.593,31.73,31.91,31.21,0.909,0.924,187.9,16.2,1.754,0,13.37,-0.001350785,-0.001868914,2.5E-07
"2019-04-18 01:00:00",68656,"CKVY",12.79,30.05,30.97,32.09,30.05,94,96.5,93.9,0.53,29.6,31.19,28.52,0.71,0.736,205.7,16.95,1.315,0,13.37,-0.001423666,-0.002013809,2.5E-07
"2019-04-18 01:05:00",68657,"CKVY",12.79,31.59,30.34,31.59,29.61,100.2,100.2,93.9,0.602,29.65,31.63,28.18,1.616,1.053,143.2,19.42,4.603,0,13.37,-0.001423666,-0.002013809,2.5E-07
"2019-04-18 01:10:00",68658,"CKVY",12.78,31.59,31.59,32.09,30.97,99,100.2,98.8,0.595,31.57,32.12,31.01,2.385,2.076,148.1,13.34,5.48,0,13.34,-0.001423666,-0.002013809,2.5E-07
"2019-04-18 01:15:00",68659,"CKVY",12.78,32.33,32.1,32.46,31.47,99.8,100.2,99,0.618,32.09,32.41,31.22,3.369,2.85,176.7,6.038,4.165,0,13.35,-0.001204951,-0.001561474,2.5E-07
"2019-04-18 01:20:00",68660,"CKVY",12.78,31.84,31.93,32.52,31.53,99.3,99.9,97.9,0.603,31.55,32.47,31.08,3.176,3.345,175,13.35,4.165,0,13.36,-0.001204951,-0.001561474,2.5E-07
"2019-04-18 01:25:00",68661,"CKVY",12.78,31.1,31.63,31.96,31.04,99.2,99.7,99,0.584,31.48,31.89,30.82,2.783,2.889,103.5,36.73,3.288,0,13.37,-0.001204951,-0.001561474,2.5E-07
"2019-04-18 01:30:00",68662,"CKVY",12.77,31.53,31.31,31.66,30.73,99.5,100.2,99.2,0.597,31.27,31.69,30.62,2.908,2.882,83,5.43,4.603,0,13.36,-0.001032628,-0.001262726,2.5E-07
"2019-04-18 01:35:00",68663,"CKVY",12.77,32.59,32.17,32.65,31.41,99.6,100.2,99.4,0.623,32.12,32.59,31.28,2.899,2.996,93,4.916,3.726,0,13.35,-0.001032628,-0.001262726,2.5E-07
"2019-04-18 01:40:00",68664,"CKVY",12.77,32.65,32.62,32.71,32.4,99,99.6,98.7,0.621,32.39,32.58,32.1,2.669,2.795,123.3,8.54,2.411,0,13.37,-0.001032628,-0.001262726,2.5E-07
"2019-04-18 01:45:00",68665,"CKVY",12.76,32.96,32.85,33.02,32.59,99.5,99.7,99.1,0.632,32.7,32.91,32.36,2.025,2.352,104.2,17.03,2.411,0,13.36,-0.001124972,-0.001403261,2.5E-07
"2019-04-18 01:50:00",68666,"CKVY",12.76,32.04,32.71,33.09,31.97,98,99.6,97.8,0.599,32.46,32.99,31.45,1.379,1.649,99.5,57.93,1.534,0,13.36,-0.001124972,-0.001403261,2.5E-07
"2019-04-18 01:55:00",68667,"CKVY",12.76,32.22,32.12,32.35,31.97,100.1,100.1,98,0.617,31.94,32.37,31.47,0.862,1.172,174.9,2.805,1.315,0,13.37,-0.001124972,-0.001403261,2.5E-07
"2019-04-18 02:00:00",68668,"CKVY",12.75,31.54,31.86,32.35,31.48,100,100.2,99.3,0.6,31.82,32.37,31.34,0.638,0.709,239.6,23.44,1.973,0,13.37,-0.001440863,-0.001996127,2.5E-07
"2019-04-18 02:05:00",68669,"CKVY",12.75,32.35,32.08,32.53,31.36,100.1,100.2,100,0.62,32.12,32.57,31.37,1.086,0.827,225.3,12.58,4.165,0,13.36,-0.001440863,-0.001996127,2.5E-07
"2019-04-18 02:10:00",68670,"CKVY",12.75,30.55,30.79,32.28,30.24,100.2,100.2,98.9,0.577,30.75,32.33,30.03,1.622,1.38,276.4,23.3,4.165,0,13.37,-0.001440863,-0.001996127,2.5E-07
"2019-04-18 02:15:00",68671,"CKVY",12.74,29.87,30.26,30.61,29.87,100.1,100.2,100.1,0.561,30.29,30.66,29.89,1.412,1.513,335.5,41.88,1.534,0,13.38,-0.001415284,-0.001950172,2.5E-07
"2019-04-18 02:20:00",68672,"CKVY",12.74,29.5,30.05,30.37,29.5,100.1,100.2,100,0.552,30.08,30.41,29.53,1.206,1.283,126.3,27.61,2.63,0,13.36,-0.001415284,-0.001950172,2.5E-07
"2019-04-18 02:25:00",68673,"CKVY",12.73,29.69,29.29,29.75,28.82,100.1,100.2,100.1,0.557,29.32,29.79,28.84,1.169,1.116,111.1,21.21,3.069,0,13.37,-0.001415284,-0.001950172,2.5E-07
"2019-04-18 02:30:00",68674,"CKVY",12.73,29.19,29.63,30,29.13,100.1,100.2,100.1,0.545,29.66,30.04,29.15,1.782,1.455,81.8,11.16,3.946,0,13.35,-0.001364874,-0.001869388,2.5E-07
"2019-04-18 02:35:00",68675,"CKVY",12.72,29.38,29.2,29.5,28.88,100.1,100.2,100,0.55,29.23,29.53,28.91,2.577,2.244,98.3,5.19,4.165,0,13.36,-0.001364874,-0.001869388,2.5E-07
"2019-04-18 02:40:00",68676,"CKVY",12.73,29.88,29.52,30,29.13,100.2,100.2,100.1,0.561,29.55,30.04,29.16,2.655,2.632,83.5,7.774,3.507,0,13.36,-0.001364874,-0.001869388,2.5E-07
"2019-04-18 02:45:00",68677,"CKVY",12.73,31.05,30.74,31.3,29.94,100.2,100.2,100.1,0.589,30.77,31.34,29.96,3.114,2.925,105,17.65,4.603,0,13.35,-0.001119719,-0.001403849,2.5E-07
"2019-04-18 02:50:00",68678,"CKVY",12.72,31.43,30.96,31.55,30.56,100.1,100.2,100,0.597,31,31.58,30.58,2.648,2.891,112.8,12.31,3.069,0,13.36,-0.001119719,-0.001403849,2.5E-07
"2019-04-18 02:55:00",68679,"CKVY",12.72,30.56,31.08,31.55,30.5,100.2,100.2,100.1,0.577,31.11,31.59,30.53,2.485,2.57,162.6,22.45,2.192,0,13.37,-0.001119719,-0.001403849,2.5E-07
"2019-04-18 03:00:00",68680,"CKVY",12.71,30.5,30.67,30.87,30.44,100.2,100.2,100.1,0.576,30.7,30.92,30.46,1.881,2.18,112.6,17.51,2.85,0,13.37,-0.00115923,-0.001460799,2.5E-07
"2019-04-18 03:05:00",68681,"CKVY",12.71,30.87,30.39,30.94,30.01,100.2,100.2,100.1,0.584,30.43,30.98,30.03,2.545,2.14,120.3,6.695,5.042,0,13.37,-0.00115923,-0.001460799,2.5E-07
"2019-04-18 03:10:00",68682,"CKVY",12.71,30.63,30.95,31.18,30.5,99.1,100.2,98.8,0.572,30.9,31.22,30.23,3.32,2.95,122.7,10.53,5.042,0,13.35,-0.00115923,-0.001460799,2.5E-07
"2019-04-18 03:15:00",68683,"CKVY",12.7,29.45,29.86,30.75,29.27,98.4,99.4,97.2,0.542,29.4,30.59,28.81,3.546,3.553,152.8,21.34,4.603,0,13.37,-0.001036829,-0.001275902,2.5E-07
"2019-04-18 03:20:00",68684,"CKVY",12.7,30.07,29.66,30.13,29.27,100.2,100.2,98.5,0.566,29.56,30.17,28.94,2.326,2.974,211.4,20.42,1.096,0,13.38,-0.001036829,-0.001275902,2.5E-07
"2019-04-18 03:25:00",68685,"CKVY",12.69,29.7,29.67,30.07,29.45,100.2,100.2,99.9,0.557,29.69,30.11,29.45,1.302,1.747,138.2,24.27,2.192,0,13.38,-0.001036829,-0.001275902,2.5E-07
"2019-04-18 03:30:00",68686,"CKVY",12.7,29.64,29.47,29.7,29.27,100.2,100.2,100.1,0.556,29.5,29.74,29.29,1.196,1.11,109.7,18.37,3.069,0,13.37,-0.001213857,-0.001579344,2.5E-07
"2019-04-18 03:35:00",68687,"CKVY",12.69,30.01,29.67,30.01,29.33,100.1,100.2,100.1,0.564,29.71,30.05,29.36,2.152,1.666,157.3,9.85,4.822,0,13.36,-0.001213857,-0.001579344,2.5E-07
"2019-04-18 03:40:00",68688,"CKVY",12.69,29.76,29.81,30.01,29.39,100.1,100.2,100.1,0.558,29.84,30.06,29.42,2.832,2.522,115.3,12.33,3.726,0,13.35,-0.001213857,-0.001579344,2.5E-07
"2019-04-18 03:45:00",68689,"CKVY",12.69,29.83,29.66,29.95,29.39,100.1,100.2,100.1,0.56,29.69,30,29.41,3.23,3.065,82.7,13.25,4.384,0,13.35,-0.001146389,-0.00145138,2.5E-07
"2019-04-18 03:50:00",68690,"CKVY",12.68,31.5,30.54,31.56,29.58,100.1,100.2,100.1,0.599,30.58,31.6,29.6,2.963,3.097,107.1,9.3,4.822,0,13.36,-0.001146389,-0.00145138,2.5E-07
"2019-04-18 03:55:00",68691,"CKVY",12.66,31.87,31.96,32.24,31.44,96.2,100.2,96.2,0.585,31.67,32.17,30.85,3.127,3.054,123.1,8.05,4.384,0,13.35,-0.001146389,-0.00145138,2.5E-07
"2019-04-18 04:00:00",68692,"CKVY",12.66,30.76,31.39,31.87,30.63,96.6,96.8,95.4,0.561,30.43,31.06,29.65,3.419,3.241,135.6,3.834,5.042,0,13.35,-0.0009373356,-0.001130285,2.5E-07
"2019-04-18 04:05:00",68693,"CKVY",12.66,30.39,30.43,30.76,30.26,98.7,98.7,96.6,0.565,29.83,30.06,29.59,4.198,3.807,157.2,5.286,6.576,0,13.36,-0.0009373356,-0.001130285,2.5E-07
"2019-04-18 04:10:00",68694,"CKVY",12.67,29.89,29.97,30.39,29.64,99.7,99.7,98.3,0.559,29.65,30.06,29.35,4.269,4.286,158.1,9.42,5.48,0,13.37,-0.0009373356,-0.001130285,2.5E-07
"2019-04-18 04:15:00",68695,"CKVY",12.65,30.01,30.31,30.69,29.83,99.6,100.2,99.6,0.562,30.33,30.74,29.74,4.089,4.278,160.5,12.08,5.261,0,13.36,-0.0008108319,-0.0009393863,2.5E-07
"2019-04-18 04:20:00",68696,"CKVY",12.66,29.46,29.68,30.01,29.39,100.1,100.2,99.5,0.551,29.61,29.93,29.29,3.053,3.59,147.8,25.74,2.63,0,13.38,-0.0008108319,-0.0009393863,2.5E-07
"2019-04-18 04:25:00",68697,"CKVY",12.66,29.7,29.57,29.83,29.15,100.1,100.2,99.9,0.557,29.6,29.87,29.11,2.696,2.865,137.1,20.94,3.507,0,13.38,-0.0008108319,-0.0009393863,2.5E-07
"2019-04-18 04:30:00",68698,"CKVY",12.66,29.52,29.65,29.83,29.4,100.1,100.2,100.1,0.553,29.68,29.87,29.42,2.263,2.416,184.5,7.243,3.069,0,13.36,-0.001051171,-0.001292767,2.5E-07
"2019-04-18 04:35:00",68699,"CKVY",12.65,29.45,29.38,29.71,29.02,100.2,100.2,100,0.552,29.41,29.73,29.04,2.334,2.331,193.6,15.39,3.069,0,13.36,-0.001051171,-0.001292767,2.5E-07
"2019-04-18 04:40:00",68700,"CKVY",12.65,29.21,29.33,29.52,29.02,99.8,100.2,99.5,0.544,29.34,29.55,28.9,2.111,2.16,173.6,29.47,3.288,0,13.37,-0.001051171,-0.001292767,2.5E-07
"2019-04-18 04:45:00",68701,"CKVY",12.65,29.27,29.3,29.52,29.15,100.1,100.2,99.8,0.547,29.32,29.56,29.09,2.094,2.13,231.3,30.65,4.165,0,13.36,-0.001167014,-0.001493792,2.5E-07
"2019-04-18 04:50:00",68702,"CKVY",12.63,27.42,28.93,29.27,27.29,99.5,100.2,99.5,0.504,28.95,29.32,27.17,2.486,2.257,223.2,38.28,5.042,0,13.36,-0.001167014,-0.001493792,2.5E-07
"2019-04-18 04:55:00",68703,"CKVY",12.64,28.53,28.28,29.02,26.92,100.1,100.2,99.1,0.531,28.28,29.05,26.72,3.536,3.022,237.3,30.53,6.357,0,13.36,-0.001167014,-0.001493792,2.5E-07
"2019-04-18 05:00:00",68704,"CKVY",12.64,29.21,29.36,29.83,28.41,100.1,100.2,100.1,0.546,29.39,29.86,28.42,3.709,3.698,220.2,55.46,5.918,0,13.36,-0.001033115,-0.001267556,2.5E-07
"2019-04-18 05:05:00",68705,"CKVY",12.64,29.89,29.34,29.89,29.02,100.1,100.2,100.1,0.561,29.37,29.92,29.04,3.455,3.545,204.3,51.78,3.946,0,13.38,-0.001033115,-0.001267556,2.5E-07
"2019-04-18 05:10:00",68706,"CKVY",12.64,29.15,29.61,30.02,29.15,99.6,100.2,99.4,0.542,29.6,30.07,29.01,2.639,3.131,89.9,49.47,4.165,0,13.36,-0.001033115,-0.001267556,2.5E-07
"2019-04-18 05:15:00",68707,"CKVY",12.64,29.09,29.2,29.34,29.03,99.9,100.1,99.6,0.542,29.19,29.37,28.98,1.809,2.1,95.9,34.97,0.877,0,13.38,-0.001051876,-0.00129527,2.5E-07
"2019-04-18 05:20:00",68708,"CKVY",12.63,28.53,28.77,29.09,28.53,99.8,99.9,99.5,0.529,28.69,29.07,28.42,0.977,1.446,125,0.048,0.658,0,13.39,-0.001051876,-0.00129527,2.5E-07
"2019-04-18 05:25:00",68709,"CKVY",12.63,28.35,28.4,28.6,28.23,100.2,100.2,99.7,0.527,28.4,28.53,28.23,0.15,0.492,124.9,0.079,0,0,13.38,-0.001051876,-0.00129527,2.5E-07
"2019-04-18 05:30:00",68710,"CKVY",12.63,28.16,28.33,28.47,28.16,100.2,100.2,100.1,0.523,28.36,28.5,28.18,0.017,0.097,125,0.082,0,0,13.38,-0.001479859,-0.002149492,0.0007279934
"2019-04-18 05:35:00",68711,"CKVY",12.63,27.92,28.06,28.29,27.92,100.1,100.2,100.1,0.518,28.09,28.33,27.93,0,0.001,125,0.016,0,0,13.38,-0.001479859,-0.002149492,0.0007279934
"2019-04-18 05:40:00",68712,"CKVY",12.61,27.79,27.96,28.1,27.67,100.1,100.2,100.1,0.515,27.99,28.13,27.69,0.24,0.057,86.1,7.78,2.192,0,13.35,-0.001479859,-0.002149492,0.0007279934
"2019-04-18 05:45:00",68713,"CKVY",12.62,27.05,27.33,27.79,26.87,100.2,100.2,100.1,0.5,27.36,27.83,26.89,1.05,0.631,96.9,9.12,3.288,0,13.36,-0.001602599,-0.002470937,0.00596506
"2019-04-18 05:50:00",68714,"CKVY",12.62,26.49,26.69,27.05,26.43,100.1,100.2,100.1,0.488,26.72,27.07,26.45,2.113,1.541,112.4,4.113,4.165,0,13.37,-0.001602599,-0.002470937,0.00596506
"2019-04-18 05:55:00",68715,"CKVY",12.62,26.99,26.78,27.18,26.43,100.1,100.2,100.1,0.498,26.81,27.21,26.45,2.837,2.584,116,17.93,3.946,0,13.37,-0.001602599,-0.002470937,0.00596506
"2019-04-18 06:00:00",68716,"CKVY",12.61,27.73,27.42,27.79,26.87,100.1,100.2,100.1,0.514,27.45,27.83,26.9,3.296,2.942,110.1,16.45,5.918,0,13.35,9.705445E-05,9.532322E-05,0.01641236
"2019-04-18 06:05:00",68717,"CKVY",12.61,27.98,28.06,28.29,27.73,100.1,100.2,100,0.519,28.09,28.32,27.74,2.896,3.181,156.3,32.14,4.603,0,13.35,9.705445E-05,9.532322E-05,0.01641236
"2019-04-18 06:10:00",68718,"CKVY",12.61,27.73,27.64,28.23,27.3,100.1,100.2,100.1,0.514,27.67,28.26,27.31,2.254,2.596,37.69,90,3.288,0,13.36,9.705445E-05,9.532322E-05,0.01641236
"2019-04-18 06:15:00",68719,"CKVY",12.61,27.73,28.02,28.41,27.67,100.1,100.2,100.1,0.514,28.04,28.44,27.68,1.409,1.945,205.8,49.59,2.411,0,13.37,9.747921E-05,9.525959E-05,0.0385641
"2019-04-18 06:20:00",68720,"CKVY",12.61,25.32,25.49,27.79,24.58,100.1,100.2,100.1,0.465,25.51,27.82,24.6,1.982,1.691,251.6,11.46,5.48,0.02222825,13.39,9.747921E-05,9.525959E-05,0.0385641
"2019-04-18 06:25:00",68721,"CKVY",12.61,26.93,26.12,27.18,25.32,100.1,100.2,100,0.497,26.15,27.21,25.35,2.57,2.208,246.5,17.28,5.042,0.1407413,13.37,9.747921E-05,9.525959E-05,0.0385641
"2019-04-18 06:30:00",68722,"CKVY",12.6,26,26.37,26.93,25.94,100.1,100.2,100.1,0.478,26.39,26.97,25.95,2.533,2.577,273.2,25.13,1.754,0.4494966,13.37,0.000160681,0.0001642082,0.07483987
"2019-04-18 06:35:00",68723,"CKVY",12.61,26.12,26.05,26.19,25.88,100.1,100.2,100,0.481,26.08,26.22,25.9,1.488,1.954,257,30.21,1.534,1.071477,13.39,0.000160681,0.0001642082,0.07483987
"2019-04-18 06:40:00",68724,"CKVY",12.59,26.25,26.08,26.31,25.94,100.1,100.2,100.1,0.483,26.11,26.34,25.95,0.869,1.152,312.5,59.27,1.973,2.105185,13.37,0.000160681,0.0001642082,0.07483987
"2019-04-18 06:45:00",68725,"CKVY",12.61,26.19,26.1,26.31,25.94,100.1,100.2,100.1,0.482,26.12,26.34,25.95,0.481,0.674,8.53,8.62,0,3.590189,13.37,0.0005279975,0.0005579696,0.1169542
"2019-04-18 06:50:00",68726,"CKVY",12.62,26.56,26.46,26.68,26.13,100.1,100.2,100,0.49,26.49,26.72,26.15,0.475,0.443,79.24,54.68,1.754,5.433807,13.36,0.0005279975,0.0005579696,0.1169542
"2019-04-18 06:55:00",68727,"CKVY",12.63,26.32,26.56,26.75,26.25,100.1,100.2,100.1,0.485,26.59,26.79,26.29,0.699,0.592,93.2,13.61,2.192,7.513348,13.35,0.0005279975,0.0005579696,0.1169542
"2019-04-18 07:00:00",68728,"CKVY",12.63,25.95,26.02,26.32,25.82,100.2,100.2,100.1,0.478,26.05,26.35,25.84,1.268,1.013,73.09,7.401,2.411,9.722275,13.35,0.001181821,0.001256687,0.1617538
"2019-04-18 07:05:00",68729,"CKVY",12.67,26.32,26.02,26.32,25.82,100.2,100.2,100.1,0.485,26.05,26.36,25.84,1.24,1.31,31.18,66.12,1.754,12.57757,13.36,0.001181821,0.001256687,0.1617538
"2019-04-18 07:10:00",68730,"CKVY",12.74,26.2,26.32,26.69,25.95,100.2,100.2,100.1,0.482,26.35,26.73,25.97,1.493,1.376,231.9,21.51,4.165,24.87076,13.36,0.001181821,0.001256687,0.1617538
"2019-04-18 07:15:00",68731,"CKVY",12.9,25.83,25.89,26.26,25.64,100.1,100.2,100.1,0.475,25.92,26.29,25.67,1.816,1.634,266.4,12.01,3.946,44.09311,13.36,0.005239662,0.005570205,0.2081105
"2019-04-18 07:20:00",68732,"CKVY",13.06,26.88,26.27,26.94,25.7,100.2,100.2,100.1,0.496,26.3,26.98,25.73,2.204,1.997,291.6,11.66,2.411,66.33795,13.36,0.005239662,0.005570205,0.2081105
"2019-04-18 07:25:00",68733,"CKVY",13.2,27.56,27.34,27.68,26.82,100.2,100.2,100.1,0.51,27.37,27.72,26.84,2.333,2.251,259.5,8.3,3.726,82.79162,13.37,0.005239662,0.005570205,0.2081105
"2019-04-18 07:30:00",68734,"CKVY",13.3,28.73,28.08,28.86,27.43,100.2,100.2,100.1,0.536,28.1,28.89,27.46,2.172,2.225,235.8,12.63,3.507,95.57893,13.37,0.00821505,0.008724841,0.2545305
"2019-04-18 07:35:00",68735,"CKVY",13.29,29.66,29.3,29.79,28.73,100.1,100.2,100.1,0.556,29.33,29.82,28.77,2.632,2.432,217.2,8.47,4.384,108.357,13.37,0.00821505,0.008724841,0.2545305
"2019-04-18 07:40:00",68736,"CKVY",13.24,30.78,30.28,30.9,29.66,100.2,100.2,100.1,0.582,30.31,30.94,29.68,2.694,2.673,183.2,19.68,3.946,122.2361,13.37,0.00821505,0.008724841,0.2545305
"2019-04-18 07:45:00",68737,"CKVY",13.2,31.02,30.8,31.02,30.65,99.7,100.2,99.1,0.585,30.72,30.98,30.45,3.05,2.874,141.5,9.94,4.603,136.9076,13.37,0.01182206,0.01256064,0.3000022
"2019-04-18 07:50:00",68738,"CKVY",13.18,31.08,31.1,31.39,30.78,98.6,100,98.4,0.58,30.91,31.36,30.39,3.507,3.276,117.1,10.37,5.699,152.0639,13.38,0.01182206,0.01256064,0.3000022
"2019-04-18 07:55:00",68739,"CKVY",13.17,31.21,30.98,31.27,30.78,96.6,98.6,96.5,0.572,30.28,30.8,29.99,3.735,3.67,105.7,8.13,4.603,166.5443,13.38,0.01182206,0.01256064,0.3000022
"2019-04-18 08:00:00",68740,"CKVY",13.16,32.38,31.74,32.44,31.21,97,97.4,96,0.602,30.91,31.73,30.36,3.709,3.739,109.2,12.65,3.946,181.0849,13.38,0.01537289,0.0165325,0.3459402
"2019-04-18 08:05:00",68741,"CKVY",13.15,33.49,32.89,33.55,32.26,96.7,97.1,96,0.627,32.04,32.74,31.39,3.245,3.48,139.9,9.5,4.165,195.631,13.38,0.01537289,0.0165325,0.3459402
"2019-04-18 08:10:00",68742,"CKVY",13.16,34.1,33.93,34.23,33.49,94.2,97.1,93.9,0.626,32.77,33.14,32.27,2.857,3.008,133.4,11.7,3.288,210.6247,13.38,0.01537289,0.0165325,0.3459402
"2019-04-18 08:15:00",68743,"CKVY",13.22,34.72,34.24,34.72,33.98,94.2,94.8,93.4,0.641,32.71,33.28,32.27,2.764,2.832,139.4,6.102,3.946,225.5187,13.39,0.02076341,0.02246899,0.3902786
"2019-04-18 08:20:00",68744,"CKVY",13.52,35.71,35.17,35.77,34.6,90.2,94.2,90.2,0.639,32.98,33.4,32.58,2.496,2.634,156.9,10.49,3.288,240.9371,13.39,0.02076341,0.02246899,0.3902786
"2019-04-18 08:25:00",68745,"CKVY",14.02,35.71,35.86,36.08,35.59,88,90.3,87.7,0.624,32.9,33.37,32.37,2.496,2.503,179.4,8.23,3.288,256.0004,13.39,0.02076341,0.02246899,0.3902786
"2019-04-18 08:30:00",68746,"CKVY",13.92,35.77,35.68,35.84,35.46,89.6,90.8,88,0.637,32.9,33.41,32.34,2.256,2.355,191.3,12.14,3.288,269.7984,13.39,0.02678891,0.02925326,0.4342742
"2019-04-18 08:35:00",68747,"CKVY",13.86,36.63,36.04,36.63,35.59,89.5,90.1,87.5,0.658,32.99,33.84,32.38,2.25,2.202,184.4,13.61,3.946,281.7076,13.39,0.02678891,0.02925326,0.4342742
"2019-04-18 08:40:00",68748,"CKVY",13.82,36.88,36.77,37.13,36.57,85.7,90.2,85.7,0.636,33.32,34.2,32.83,2.317,2.28,181.2,13.73,4.165,295.6208,13.39,0.02678891,0.02925326,0.4342742
"2019-04-18 08:45:00",68749,"CKVY",13.79,36.94,36.71,37.01,36.45,83,86.9,83,0.617,32.76,33.26,32.26,2.698,2.486,186.8,14.34,5.261,310.4378,13.4,0.03208884,0.03508051,0.4771184
"2019-04-18 08:50:00",68750,"CKVY",13.77,36.94,36.9,37.25,36.63,82.8,84.7,81.3,0.616,32.19,33.01,31.51,3.126,2.929,189.1,8.28,5.042,326.61,13.4,0.03208884,0.03508051,0.4771184
"2019-04-18 08:55:00",68751,"CKVY",13.77,37.99,37.62,38.17,36.88,80.8,84,79.16,0.626,32.68,33.38,31.82,3.316,3.233,158.6,16.64,4.822,338.8859,13.4,0.03208884,0.03508051,0.4771184
"2019-04-18 09:00:00",68752,"CKVY",13.76,38.29,38.3,38.6,37.92,81.3,81.4,77.02,0.638,32.47,33.23,31.49,3.519,3.395,169.9,10.28,5.918,356.6445,13.4,0.03761808,0.04182564,0.5188928
"2019-04-18 09:05:00",68753,"CKVY",13.76,38.53,38.21,38.59,37.91,79.42,82,77.36,0.629,32.49,33.5,31.6,3.735,3.591,174.2,9.8,6.357,376.8704,13.4,0.03761808,0.04182564,0.5188928
"2019-04-18 09:10:00",68754,"CKVY",13.76,39.15,38.86,39.21,38.47,78.7,79.87,77.33,0.638,32.81,33.48,32.21,4.087,3.938,152.5,10.1,5.699,399.869,13.4,0.03761808,0.04182564,0.5188928
"2019-04-18 09:15:00",68755,"CKVY",13.76,40.13,39.4,40.19,38.84,77.11,82.6,77.11,0.65,33.54,35.16,32.63,3.926,4.055,142.6,16.63,5.042,419.0351,13.4,0.04434535,0.04959916,0.5579739
"2019-04-18 09:20:00",68756,"CKVY",13.76,40,39.84,40.13,39.57,77.49,78.48,75.46,0.65,33.22,33.74,32.51,3.915,3.977,156.5,13.38,6.576,435.2798,13.4,0.04434535,0.04959916,0.5579739
"2019-04-18 09:25:00",68757,"CKVY",13.77,40.25,40.12,40.56,39.57,76.8,81.1,75.6,0.65,33.85,34.97,32.8,3.972,3.901,160,17.94,6.576,451.8186,13.4,0.04434535,0.04959916,0.5579739
"2019-04-18 09:30:00",68758,"CKVY",13.77,40.74,40.53,40.93,40.12,77.07,79.27,75.77,0.665,33.98,34.72,33.27,4.572,4.249,148.8,9.5,6.795,467.9032,13.4,0.05056546,0.0566074,0.5947639
"2019-04-18 09:35:00",68759,"CKVY",13.77,41.92,41.22,41.98,40.68,79.13,80.4,74.94,0.715,34.5,36.14,33.46,4.571,4.603,148.2,13.39,5.918,484.7449,13.4,0.05056546,0.0566074,0.5947639
"2019-04-18 09:40:00",68760,"CKVY",13.78,42.34,41.97,42.4,41.67,71.91,79.13,70.06,0.66,34.14,35.99,32.81,4.468,4.526,150.2,11.09,6.795,500.4029,13.4,0.05056546,0.0566074,0.5947639
"2019-04-18 09:45:00",68761,"CKVY",13.77,42.4,42.33,42.65,42.09,68.82,74.66,68.82,0.633,34.11,34.97,32.9,3.871,4.182,147,15.62,5.261,513.747,13.4,0.0571327,0.06438428,0.6293942
"2019-04-18 09:50:00",68762,"CKVY",13.78,43.02,42.54,43.08,42.15,66.42,71.77,66.42,0.626,33.3,34.12,32.57,3.856,3.826,160,14.07,6.357,527.2708,13.4,0.0571327,0.06438428,0.6293942
"2019-04-18 09:55:00",68763,"CKVY",13.79,43.51,43.63,43.94,42.89,66.48,71.98,63.94,0.638,33.09,34.91,32.19,3.455,3.778,140.6,36.52,5.918,541.3362,13.41,0.0571327,0.06438428,0.6293942
"2019-04-18 10:00:00",68764,"CKVY",13.78,43.75,43.96,44.31,43.44,64.83,68.85,64.01,0.628,33.48,34.52,32.64,3.264,3.357,139.6,25.73,5.48,556.5544,13.41,0.06555016,0.0738019,0.6630492
"2019-04-18 10:05:00",68765,"CKVY",13.78,44.79,44.19,44.92,43.44,62.66,68.26,62.25,0.632,33.23,34.34,32.45,2.615,2.957,128.1,25.54,4.822,568.7249,13.41,0.06555016,0.0738019,0.6630492
"2019-04-18 10:10:00",68766,"CKVY",13.78,44.48,44.65,45.54,43.93,61.94,66.34,59.61,0.617,32.59,34.63,31.58,2.513,2.466,125.7,22.31,5.042,581.0654,13.41,0.06555016,0.0738019,0.6630492
"2019-04-18 10:15:00",68767,"CKVY",13.78,44.35,44.64,44.91,44.35,60.29,63.18,59.6,0.598,31.89,32.88,31.25,2.405,2.461,164.3,28.95,5.042,593.1002,13.41,0.07272121,0.08098216,0.6939185
"2019-04-18 10:20:00",68768,"CKVY",13.78,44.16,44.69,45.16,44.16,62.38,62.41,59.25,0.614,32.03,32.96,31.34,2.401,2.367,210.8,34.46,3.726,608.0414,13.41,0.07272121,0.08098216,0.6939185
"2019-04-18 10:25:00",68769,"CKVY",13.78,45.45,45.13,46.13,44.04,60.96,66.6,58.66,0.63,32.99,35.02,31.88,2.545,2.331,149.3,49.66,7.453,621.7996,13.41,0.07272121,0.08098216,0.6939185
"2019-04-18 10:30:00",68770,"CKVY",13.78,45.2,45.16,45.51,44.89,59.89,61.72,58.56,0.613,31.98,33.09,31.41,2.229,2.503,160.1,92.8,5.042,637.4324,13.41,0.07913307,0.08772971,0.7216045
"2019-04-18 10:35:00",68771,"CKVY",13.78,46.8,45.81,46.87,45.07,57.49,62.74,57.46,0.626,32.42,33.58,31.59,2.035,2.094,183.4,45.57,3.726,651.3496,13.41,0.07913307,0.08772971,0.7216045
"2019-04-18 10:40:00",68772,"CKVY",13.78,47.11,47.06,47.61,46.74,55.47,61.68,55.05,0.611,32.55,34.59,31.59,1.758,2.027,186.6,28.66,3.946,664.2006,13.41,0.07913307,0.08772971,0.7216045
"2019-04-18 10:45:00",68773,"CKVY",13.78,48.1,47.58,48.16,46.99,60.72,60.82,53.96,0.694,32.94,35.26,31.71,1.712,1.659,127.9,36.01,5.042,676.0562,13.41,0.08673702,0.0955864,0.7458612
"2019-04-18 10:50:00",68774,"CKVY",13.77,47.48,47.8,48.53,46.99,56.91,60.55,53.03,0.635,32.56,35.24,31.46,1.979,1.896,91.2,29.32,5.261,688.2291,13.42,0.08673702,0.0955864,0.7458612
"2019-04-18 10:55:00",68775,"CKVY",13.77,47.1,47.14,47.73,46.73,58.48,59.03,53.82,0.644,32.18,33.72,31.08,2.424,2.209,341.6,18.66,8.99,700.6969,13.42,0.08673702,0.0955864,0.7458612
"2019-04-18 11:00:00",68776,"CKVY",13.77,47.72,47.22,47.78,46.73,56.9,58.55,51.89,0.641,31.76,33.45,30.69,2.627,2.538,277.7,49.95,5.918,711.7129,13.42,0.09195466,0.1017932,0.7679063
"2019-04-18 11:05:00",68777,"CKVY",13.75,47.83,47.51,47.83,47.1,52.81,56.97,51.54,0.598,31.74,33.17,30.66,3.004,2.762,286,30.35,7.672,722.8275,13.42,0.09195466,0.1017932,0.7679063
"2019-04-18 11:10:00",68778,"CKVY",13.75,47.33,47.5,48.02,47.15,54.35,55.32,50.51,0.604,30.9,32.67,30.01,3.035,3.064,8.93,18.64,6.795,734.0965,13.42,0.09195466,0.1017932,0.7679063
"2019-04-18 11:15:00",68779,"CKVY",13.75,48.2,47.77,48.2,47.33,55.04,56.82,51.54,0.631,31.72,33.39,30.68,3.451,3.315,15.37,29.71,6.576,745.3325,13.42,0.09590556,0.1074851,0.787128
"2019-04-18 11:20:00",68780,"CKVY",13.75,49,48.81,49.49,48.2,50.09,55.14,48.14,0.592,31.62,33.37,30.48,3.611,3.52,320.5,36.63,6.795,757.2756,13.42,0.09590556,0.1074851,0.787128
"2019-04-18 11:25:00",68781,"CKVY",13.75,48.56,48.84,49.18,48.44,52.02,53.42,48.04,0.605,31.22,32.83,30.03,4.395,3.857,278.1,21.74,11.4,764.4719,13.42,0.09590556,0.1074851,0.787128
"2019-04-18 11:30:00",68782,"CKVY",13.74,49.31,48.98,49.55,48.44,49.61,53.8,48.17,0.593,31.44,32.94,30.38,5.194,4.581,273.3,17.28,10.52,768.4074,13.42,0.09995418,0.1137272,0.8024299
"2019-04-18 11:35:00",68783,"CKVY",13.74,49.3,49.17,49.55,48.93,50.3,52.22,46.73,0.601,30.85,32.4,29.6,5.085,5.341,279.4,16.98,9.43,765.4902,13.42,0.09995418,0.1137272,0.8024299
"2019-04-18 11:40:00",68784,"CKVY",13.74,49.85,49.79,50.34,49.24,47.27,52.9,45.9,0.577,31.54,33.09,30.09,4.978,4.994,292.4,18.07,10.3,755.3216,13.42,0.09995418,0.1137272,0.8024299
"2019-04-18 11:45:00",68785,"CKVY",13.74,50.21,49.98,50.77,49.54,48.64,48.92,44.39,0.602,30.52,31.89,28.98,4.943,5.164,312.3,25.54,10.52,757.1797,13.42,0.1004153,0.116557,0.8149198
"2019-04-18 11:50:00",68786,"CKVY",13.73,51.26,51.33,51.88,50.15,46.17,48.78,42.47,0.594,31.3,32.6,29.52,5.952,5.224,297.2,14.74,11.62,771.4745,13.42,0.1004153,0.116557,0.8149198
"2019-04-18 11:55:00",68787,"CKVY",13.72,50.76,50.87,51.26,50.51,46.72,46.72,42.53,0.59,29.93,31.26,28.71,5.784,6.1,320.6,29.09,9.21,800.8726,13.42,0.1004153,0.116557,0.8149198
"2019-04-18 12:00:00",68788,"CKVY",13.73,51.87,52.36,53.6,50.76,39.96,48.84,36.77,0.526,29.67,32.8,26.98,6.049,5.652,317.3,35.38,13.81,821.3118,13.42,0.1115549,0.1304749,0.8242906
"2019-04-18 12:05:00",68789,"CKVY",13.73,52.67,52.31,53.35,51.62,38.76,45.07,37.22,0.525,29.03,31.82,27.18,6.827,6.491,336.4,20.99,15.12,829.2456,13.42,0.1115549,0.1304749,0.8242906
"2019-04-18 12:10:00",68790,"CKVY",13.72,53.1,52.67,53.72,51.74,38.76,44.86,37.49,0.533,29.43,32.38,27.36,7.784,7.086,335.7,15.25,13.37,834.6802,13.42,0.1115549,0.1304749,0.8242906
"2019-04-18 12:15:00",68791,"CKVY",13.72,53.1,52.85,53.35,52.18,40.06,43.42,38.14,0.551,29.24,30.99,27.63,8.72,8.43,342.8,17.38,15.56,843.8595,13.42,0.1166874,0.139847,0.8307466
"2019-04-18 12:20:00",68792,"CKVY",13.71,53.16,52.42,53.23,51.74,41.88,44.66,37.7,0.578,29.09,31.48,27.35,8.12,8.52,327.1,22.3,11.62,854.8734,13.42,0.1166874,0.139847,0.8307466
"2019-04-18 12:25:00",68793,"CKVY",13.71,54.09,53.46,54.21,52.61,38.55,44.38,35.53,0.55,29.37,31.89,26.88,7.978,8.26,303.2,23.43,12.49,864.7345,13.42,0.1166874,0.139847,0.8307466
"2019-04-18 12:30:00",68794,"CKVY",13.71,53.29,53.73,54.46,53.1,35.12,40.75,32.65,0.487,28.51,30.74,25.06,7.038,7.394,313.3,23.85,12.06,870.6714,13.42,0.1208735,0.1460293,0.8328871
"2019-04-18 12:35:00",68795,"CKVY",13.71,54.46,53.77,54.83,52.98,39.31,42.26,32.69,0.569,27.59,31.65,24.79,6.948,6.819,297.5,28.11,10.74,879.7624,13.42,0.1208735,0.1460293,0.8328871
"2019-04-18 12:40:00",68796,"CKVY",13.71,53.66,53.66,54.58,52.73,37.59,40.88,35.29,0.528,28.1,30.21,26.7,7.042,7.111,316.2,14.86,14.47,889.6234,13.42,0.1208735,0.1460293,0.8328871
"2019-04-18 12:45:00",68797,"CKVY",13.71,53.66,54.33,55.33,53.6,35.53,39.17,34.54,0.499,28.52,30.57,26.85,7.791,7.55,310.7,19.49,14.69,895.0811,13.42,0.1256559,0.1504878,0.8323371
"2019-04-18 12:50:00",68798,"CKVY",13.71,53.53,54.26,55.14,53.35,37.39,40.47,35.71,0.523,29.16,31.39,27.17,8.23,8.05,323,28.46,14.25,897.6107,13.42,0.1256559,0.1504878,0.8323371
"2019-04-18 12:55:00",68799,"CKVY",13.71,53.84,54.04,54.71,53.23,36.94,43.22,34.99,0.522,28.86,32.24,27.11,7.947,7.841,340.2,14.04,12.49,896.8162,13.41,0.1256559,0.1504878,0.8323371
"2019-04-18 13:00:00",68800,"CKVY",13.71,53.91,54.16,55.2,53.41,36.84,39.65,34.44,0.522,28.21,30.59,26.55,8.3,8.01,328.8,22.28,14.47,897.6995,13.42,0.1256075,0.1517421,0.8267062
"2019-04-18 13:05:00",68801,"CKVY",13.7,55.08,54.07,55.33,53.72,34.16,39.1,34.16,0.505,28.09,30.21,26.71,8.61,8.53,336,30.04,14.69,898.5215,13.41,0.1256075,0.1517421,0.8267062
"2019-04-18 13:10:00",68802,"CKVY",13.7,56.13,55.39,56.37,54.71,33.27,38.76,33.27,0.511,28.86,30.33,27.07,9.75,9.2,305,24.17,15.78,900.8656,13.41,0.1256075,0.1517421,0.8267062
"2019-04-18 13:15:00",68803,"CKVY",13.7,55.57,55.54,56.13,54.89,35.74,38.35,32.93,0.538,28.49,30.12,27.17,9.67,9.86,295.5,21.57,15.34,902.3847,13.41,0.1287124,0.1579587,0.818673
"2019-04-18 13:20:00",68804,"CKVY",13.7,55.2,55.47,56.56,54.27,37.04,39.92,32.52,0.55,28.32,30.97,26.71,9.71,9.77,323.7,17.58,13.59,906.4703,13.41,0.1287124,0.1579587,0.818673
"2019-04-18 13:25:00",68805,"CKVY",13.7,55.81,55.31,56,54.33,39.47,39.78,34.57,0.6,29.35,31.54,27.84,9.36,9.6,347.1,21.92,15.78,906.3594,13.41,0.1287124,0.1579587,0.818673
"2019-04-18 13:30:00",68806,"CKVY",13.69,55.93,56.72,57.41,55.68,33.95,39.37,32.99,0.518,30.03,31.86,27.69,9.41,9.2,303.8,22.32,16.88,903.5187,13.41,0.1299433,0.1601689,0.8062097
"2019-04-18 13:35:00",68807,"CKVY",13.68,56.67,55.62,57.29,54.45,34.57,39.85,34.09,0.542,29.37,32.5,27.53,9.3,9.23,268.3,15.13,12.49,898.8715,13.41,0.1299433,0.1601689,0.8062097
"2019-04-18 13:40:00",68808,"CKVY",13.69,57.66,56.33,57.66,55.06,36.45,40.54,33.75,0.592,30.22,33.25,28.04,8.85,8.94,306.5,15.95,13.59,892.8648,13.41,0.1299433,0.1601689,0.8062097
"2019-04-18 13:45:00",68809,"CKVY",13.69,56.17,56.26,57.78,55.43,35.91,38.41,34.91,0.553,29.83,31.41,28.93,9.34,9.08,287.2,14.27,19.95,886.0952,13.41,0.1281948,0.1574826,0.7906722
"2019-04-18 13:50:00",68810,"CKVY",13.68,55.49,55.92,57.22,55.19,36.49,38.82,33.88,0.548,29.29,31.68,27.96,10.38,9.84,278,17.53,19.95,884.5438,13.41,0.1281948,0.1574826,0.7906722
"2019-04-18 13:55:00",68811,"CKVY",13.68,55.49,56.06,56.79,55.43,33.47,38.34,33.33,0.503,29.35,31.37,27.17,10.88,10.95,273.3,22.6,17.76,883.8273,13.41,0.1281948,0.1574826,0.7906722
"2019-04-18 14:00:00",68812,"CKVY",13.68,56.67,56.31,56.91,55.31,34.95,39.03,33.47,0.548,29.23,31.15,27.17,10.88,10.85,294.3,24.86,19.73,886.9091,13.41,0.1286122,0.1606606,0.7730511
"2019-04-18 14:05:00",68813,"CKVY",13.68,57.04,56.42,57.16,55.56,35.25,38.51,33.57,0.56,29.55,31.92,28.11,9.8,10.65,296.6,15.55,16.66,882.7832,13.41,0.1286122,0.1606606,0.7730511
"2019-04-18 14:10:00",68814,"CKVY",13.68,56.41,57.24,57.78,56.29,34.94,38.58,33.06,0.543,30.18,32.3,28.49,9.94,9.25,284.9,17.58,22.14,877.5568,13.41,0.1286122,0.1606606,0.7730511
"2019-04-18 14:15:00",68815,"CKVY",13.67,57.28,57.27,58.02,56.17,35.25,37.93,32.71,0.565,30.12,31.48,28.67,10.24,10.26,299,12.03,19.07,870.3049,13.41,0.1283249,0.160027,0.7511009
"2019-04-18 14:20:00",68816,"CKVY",13.66,56.78,56.82,57.4,55.8,34.29,38.1,32.61,0.54,29.28,31.09,27.83,9.84,9.9,290.8,23.5,15.12,863.5461,13.41,0.1283249,0.160027,0.7511009
"2019-04-18 14:25:00",68817,"CKVY",13.66,56.53,57.08,58.01,56.53,35.04,37.72,32.85,0.546,29.75,31.66,28.58,10.32,10.45,298,14.46,20.6,857.8137,13.41,0.1283249,0.160027,0.7511009
"2019-04-18 14:30:00",68818,"CKVY",13.65,58.57,57.37,59.18,55.97,32.68,39.23,32.33,0.548,30.47,33.59,28.87,9.87,9.95,289.6,17.74,17.54,852.2955,13.41,0.1265974,0.1584567,0.7269073
"2019-04-18 14:35:00",68819,"CKVY",13.66,56.65,57.11,58.57,56.16,36,36.65,32.54,0.564,29.48,30.86,27.99,10.01,10.06,286.2,20.4,16.44,846.3293,13.41,0.1265974,0.1584567,0.7269073
"2019-04-18 14:40:00",68820,"CKVY",13.66,58.56,57.88,59.67,56.59,36.35,38.61,32.85,0.61,31.15,33.39,29.5,9.53,9.77,303.2,18.31,16.44,840.5892,13.41,0.1265974,0.1584567,0.7269073
"2019-04-18 14:45:00",68821,"CKVY",13.66,56.28,57.36,58.69,56.28,35.28,38.54,32.88,0.545,30.05,32.85,28.24,9.8,9.79,287.5,25.67,18.41,834.7193,13.41,0.1249243,0.1564239,0.6993195
"2019-04-18 14:50:00",68822,"CKVY",13.65,57.7,57.28,58.38,56.28,35.59,38.64,33.12,0.579,30.24,32.62,27.93,11.03,10.06,286.8,17.16,18.63,827.3795,13.41,0.1249243,0.1564239,0.6993195
"2019-04-18 14:55:00",68823,"CKVY",13.65,57.02,57.15,57.82,56.77,36.89,38.78,32.26,0.586,29.78,32.37,28.11,10.2,10.68,295.5,21.39,15.12,819.9996,13.41,0.1249243,0.1564239,0.6993195
"2019-04-18 15:00:00",68824,"CKVY",13.65,57.45,58.29,59.24,57.02,33.6,37.72,31.13,0.542,30.05,32.47,27.67,9.71,9.91,313.2,30.99,17.54,812.2214,13.41,0.1226488,0.1548357,0.6695421
"2019-04-18 15:05:00",68825,"CKVY",13.65,58.13,58.47,59.37,57.39,32.98,36.21,31.82,0.545,30.11,32.11,28.2,9.56,9.56,304.8,18.6,17.97,804.3174,13.41,0.1226488,0.1548357,0.6695421
"2019-04-18 15:10:00",68826,"CKVY",13.64,57.64,57.56,58.07,57.14,34.15,37.03,32.3,0.554,29.76,31.6,28.24,10.22,9.79,308.7,17.75,13.37,796.0028,13.41,0.1226488,0.1548357,0.6695421
"2019-04-18 15:15:00",68827,"CKVY",13.64,58.13,57.36,58.13,56.96,34.39,37.24,32.61,0.568,29.8,31.57,28.44,9.48,9.9,293,20.99,13.37,786.8788,13.41,0.1197903,0.1512721,0.6370729
"2019-04-18 15:20:00",68828,"CKVY",13.64,59.49,58.82,59.74,57.58,34.77,37.1,31.34,0.603,30.6,32.72,28.57,9.37,9.64,299.3,15.19,16.66,778.022,13.41,0.1197903,0.1512721,0.6370729
"2019-04-18 15:25:00",68829,"CKVY",13.64,59.12,59.53,60.35,58.75,34.9,35.11,31.13,0.597,30.59,31.77,29.5,9.56,9.51,299.7,15.5,14.47,767.0166,13.41,0.1197903,0.1512721,0.6370729
"2019-04-18 15:30:00",68830,"CKVY",13.64,58.5,59.19,60.6,57.88,32.92,35.93,30.72,0.551,30.26,32.39,28.37,10.79,10.16,313.1,18.51,20.17,756.9847,13.41,0.1192947,0.1517559,0.6015121
"2019-04-18 15:35:00",68831,"CKVY",13.64,59.12,58.32,59.12,57.58,34.05,36.07,31.68,0.583,29.72,31.73,28.42,10.91,10.71,282.2,13.76,18.41,750.243,13.41,0.1192947,0.1517559,0.6015121
"2019-04-18 15:40:00",68832,"CKVY",13.63,59,58.66,59.49,58.19,33.67,35.32,31.89,0.574,29.81,31.52,28.77,10.81,10.9,315,29.37,23.45,743.9078,13.41,0.1192947,0.1517559,0.6015121
"2019-04-18 15:45:00",68833,"CKVY",13.63,59.36,59.61,60.23,58.75,31.2,34.84,29.18,0.539,29.78,31.46,27.38,10.71,10.68,308.4,12.6,19.95,736.723,13.41,0.1166645,0.1508918,0.5647859
"2019-04-18 15:50:00",68834,"CKVY",13.63,58.5,58.82,59.49,58.25,33.33,35.21,28.73,0.558,28.92,31.46,26.83,10.36,10.35,300.9,22.03,26.08,724.0178,13.41,0.1166645,0.1508918,0.5647859
"2019-04-18 15:55:00",68835,"CKVY",13.63,59.48,58.84,59.61,58.13,31.89,36.1,31.89,0.553,30.59,31.81,29.42,10.81,10.79,284.6,19.2,18.85,711.6507,13.41,0.1166645,0.1508918,0.5647859
"2019-04-18 16:00:00",68836,"CKVY",13.63,59.23,58.89,59.48,58.12,35.83,36.68,31.65,0.616,30.55,32.2,29.24,10.6,10.77,279.1,12.33,15.34,698.0262,13.41,0.1114799,0.145004,0.5251709
"2019-04-18 16:05:00",68837,"CKVY",13.62,59.23,58.85,59.85,58.12,35.52,36.13,32.84,0.61,30.84,32.42,29.69,11.44,11.52,305.6,13.83,20.39,685.4598,13.41,0.1114799,0.145004,0.5251709
"2019-04-18 16:10:00",68838,"CKVY",13.62,58.36,59.28,59.97,58.36,33.8,36.17,32.23,0.563,31.22,32.54,29.46,11.88,11.4,276.7,10.96,18.19,673.5207,13.41,0.1114799,0.145004,0.5251709
"2019-04-18 16:15:00",68839,"CKVY",13.62,59.29,58.6,59.47,57.99,34.25,36.92,33.56,0.59,31.3,32.65,29.76,12.9,12.3,289.5,15.57,22.58,662.8893,13.41,0.1076423,0.1423018,0.4831121
"2019-04-18 16:20:00",68840,"CKVY",13.62,58.97,58.91,59.72,58.05,35.79,36.92,33.18,0.609,31.15,32.57,29.93,12.51,12.75,314.3,18.59,19.29,651.8138,13.41,0.1076423,0.1423018,0.4831121
"2019-04-18 16:25:00",68841,"CKVY",13.62,58.29,59.35,60.7,58.29,34.14,36.54,31.95,0.567,31.49,33.32,29.93,11.95,12.37,304.4,14.39,16.88,641.2661,13.41,0.1076423,0.1423018,0.4831121
"2019-04-18 16:30:00",68842,"CKVY",13.62,58.35,58.48,59.22,58.11,33.59,36.54,32.6,0.559,30.77,31.79,29.47,10.54,11.36,299.9,17.99,16.22,630.3381,13.41,0.1040337,0.1391914,0.4402512
"2019-04-18 16:35:00",68843,"CKVY",13.62,59.22,58.49,59.22,57.61,35.27,38.67,33.46,0.606,31.06,33.22,29.59,9.6,9.68,294.7,15.67,13.37,618.3237,13.41,0.1040337,0.1391914,0.4402512
"2019-04-18 16:40:00",68844,"CKVY",13.62,58.72,59.03,59.34,58.66,34.11,35.92,33.18,0.576,30.91,32.2,30.01,9.69,9.49,325.9,14.3,17.32,604.6912,13.41,0.1040337,0.1391914,0.4402512
"2019-04-18 16:45:00",68845,"CKVY",13.62,59.21,58.59,59.4,57.73,36.51,37.16,33.04,0.627,30.89,32.98,29.07,9.89,9.84,328.5,21.78,15.78,590.1191,13.4,0.09558871,0.1257814,0.3961393
"2019-04-18 16:50:00",68846,"CKVY",13.62,58.72,58.99,59.65,58.11,35.38,37.26,33.83,0.597,31.38,32.73,30.03,10.76,10.5,300.6,10.91,16.66,575.8695,13.4,0.09558871,0.1257814,0.3961393
"2019-04-18 16:55:00",68847,"CKVY",13.63,59.71,58.96,59.71,58.47,36.33,36.99,34.14,0.635,31.65,32.97,30.81,11.2,11.2,296.8,9.84,18.85,561.9822,13.4,0.09558871,0.1257814,0.3961393
"2019-04-18 17:00:00",68848,"CKVY",13.63,58.9,59.54,60.26,58.35,34.14,37.16,33.28,0.58,31.75,33.29,30.27,11,10.99,291.2,11.67,14.69,547.8851,13.4,0.09237908,0.1246992,0.35043
"2019-04-18 17:05:00",68849,"CKVY",13.62,59.09,59.35,59.95,58.72,35.48,36.74,33.08,0.606,31.62,32.98,30.15,10.2,10.51,294.9,14.55,14.03,534.1734,13.4,0.09237908,0.1246992,0.35043
"2019-04-18 17:10:00",68850,"CKVY",13.63,58.47,59.14,59.52,58.47,35.44,36.16,32.49,0.593,31.15,32.04,29.93,9.6,9.67,305.7,15.56,15.56,520.7086,13.4,0.09237908,0.1246992,0.35043
"2019-04-18 17:15:00",68851,"CKVY",13.64,59.83,59.22,60.01,58.53,36.06,37.16,33.8,0.633,31.99,33.47,31.22,10.37,10.04,298.8,16.53,18.63,506.0407,13.4,0.08596014,0.1164976,0.3043406
"2019-04-18 17:20:00",68852,"CKVY",13.64,58.16,59.06,60.07,58.16,35.34,36.44,33.21,0.584,31.3,32.78,30.02,10.91,10.9,301.1,13.53,17.32,491.3373,13.4,0.08596014,0.1164976,0.3043406
"2019-04-18 17:25:00",68853,"CKVY",13.63,58.47,58.14,58.72,57.36,37.02,37.74,34.07,0.619,31.07,32.7,29.77,10.6,10.69,291.1,13.04,17.76,476.2397,13.4,0.08596014,0.1164976,0.3043406
"2019-04-18 17:30:00",68854,"CKVY",13.65,59.46,58.69,59.46,58.22,35.24,37.84,34.48,0.61,31.65,32.85,30.74,10.9,10.94,296.1,18.13,19.51,461.5412,13.4,0.08044101,0.1115734,0.257914
"2019-04-18 17:35:00",68855,"CKVY",13.65,59.02,59.71,60.44,58.96,34.82,36.02,32.29,0.594,31.65,32.73,30.1,10.75,10.45,307.7,19.02,19.51,446.8869,13.4,0.08044101,0.1115734,0.257914
"2019-04-18 17:40:00",68856,"CKVY",13.65,58.28,58.64,59.09,58.1,36.4,37.22,33.76,0.605,31.29,32.8,30.46,11.09,11.13,294.2,11.44,16.22,431.6967,13.4,0.08044101,0.1115734,0.257914
"2019-04-18 17:45:00",68857,"CKVY",13.65,58.59,58.78,59.58,58.1,37.09,38.05,34.17,0.623,31.89,33.32,30.6,10.37,10.62,290.1,14.49,16.44,417.3158,13.4,0.07527866,0.1061884,0.2112676
"2019-04-18 17:50:00",68858,"CKVY",13.65,58.71,58.61,59.02,58.22,36.02,37.02,33.9,0.608,31.44,32.38,30.37,10.18,10.46,298.6,12.46,15.12,402.631,13.4,0.07527866,0.1061884,0.2112676
"2019-04-18 17:55:00",68859,"CKVY",13.65,59.64,59.32,59.83,58.65,34.17,36.78,33.38,0.596,31.73,32.98,30.8,9.82,9.97,310.7,14.97,13.81,388.4047,13.4,0.07527866,0.1061884,0.2112676
"2019-04-18 18:00:00",68860,"CKVY",13.65,59.21,59.25,59.95,58.47,35.82,36.33,33.52,0.615,31.5,33.02,30.42,9.85,9.78,299.1,12.03,16.22,374.2791,13.4,0.06866129,0.09803329,0.165303
"2019-04-18 18:05:00",68861,"CKVY",13.66,59.39,58.78,59.52,58.04,34.62,36.3,33.04,0.598,31.12,32.43,30.12,10.36,10.21,301.4,14.09,18.19,359.4562,13.4,0.06866129,0.09803329,0.165303
"2019-04-18 18:10:00",68862,"CKVY",13.64,58.16,58.71,59.52,57.85,36.88,37.02,34.14,0.61,31.36,32.45,30.36,10.51,10.37,300.4,16.45,16.22,343.7473,13.4,0.06866129,0.09803329,0.165303
"2019-04-18 18:15:00",68863,"CKVY",13.66,58.28,58.46,58.96,57.97,35.65,37.16,34.69,0.592,31.65,32.61,30.78,10.43,10.41,304.3,18.81,17.32,327.2313,13.4,0.06246854,0.09164584,0.1206843
"2019-04-18 18:20:00",68864,"CKVY",13.66,58.84,58.45,58.96,57.91,34.52,37.29,34.41,0.585,31.44,32.18,30.61,9.9,10.02,302.9,11.57,14.47,311.3764,13.4,0.06246854,0.09164584,0.1206843
"2019-04-18 18:25:00",68865,"CKVY",13.66,58.47,58.41,58.84,58.1,36.16,36.78,34.21,0.605,31.17,32.01,30.28,9.77,10,305.5,13.45,17.54,296.0071,13.4,0.06246854,0.09164584,0.1206843
"2019-04-18 18:30:00",68866,"CKVY",13.67,57.6,58.1,59.02,57.48,36.85,38.18,35.2,0.597,31.63,32.59,30.54,9.75,9.83,281.1,10.43,15.12,280.6561,13.4,0.05521184,0.08295258,0.0785845
"2019-04-18 18:35:00",68867,"CKVY",13.58,57.6,57.71,58.04,57.48,37.63,38.39,36.13,0.61,31.86,32.52,31.29,10.39,9.99,295.8,11.26,16.44,265.0875,13.4,0.05521184,0.08295258,0.0785845
"2019-04-18 18:40:00",68868,"CKVY",13.56,57.6,57.57,57.85,57.36,37.84,38.39,36.37,0.613,31.9,32.46,31.04,10.63,10.46,297.1,9.55,14.69,249.302,13.4,0.05521184,0.08295258,0.0785845
"2019-04-18 18:45:00",68869,"CKVY",13.63,57.23,57.71,58.28,57.23,36.44,38.66,35.65,0.583,31.76,33.15,30.54,10.5,10.47,287.3,9.62,14.91,234.2385,13.39,0.04886385,0.0759806,0.0417385
"2019-04-18 18:50:00",68870,"CKVY",13.55,57.3,57.36,57.54,57.17,37.36,37.91,35.72,0.599,31.28,31.93,30.46,10.1,10.39,294.4,11.84,15.56,219.255,13.39,0.04886385,0.0759806,0.0417385
"2019-04-18 18:55:00",68871,"CKVY",13.46,56.86,57.08,57.36,56.8,36.06,38.32,36.06,0.569,31.15,31.98,30.22,10.35,10.16,295.4,10.12,15.78,204.5612,13.39,0.04886385,0.0759806,0.0417385
"2019-04-18 19:00:00",68872,"CKVY",13.41,56.99,56.94,57.17,56.8,36.92,37.46,35.24,0.585,30.44,31.25,29.74,9.95,10.33,296.1,9.64,12.93,190.7825,13.39,0.04334721,0.0701118,0.01803856
"2019-04-18 19:05:00",68873,"CKVY",13.21,56.56,56.98,57.3,56.5,37.64,38.53,36.37,0.588,31.21,32.22,30.34,9.65,9.67,296.4,12.18,15.78,178.1645,13.39,0.04334721,0.0701118,0.01803856
"2019-04-18 19:10:00",68874,"CKVY",13.16,56.25,56.43,56.68,56.13,38.63,38.63,36.75,0.596,30.79,31.44,30.33,9.42,9.6,304.7,8.65,15.34,165.4074,13.39,0.04334721,0.0701118,0.01803856
"2019-04-18 19:15:00",68875,"CKVY",13.12,56.01,56.24,56.5,56.01,39.35,39.52,37.81,0.602,31.43,31.84,30.88,9.43,9.25,306.2,9.42,14.03,150.6272,13.39,0.01957256,0.02411272,0.006844337
"2019-04-18 19:20:00",68876,"CKVY",13.07,55.76,55.97,56.13,55.7,38.94,40.11,38.15,0.591,31.39,32.12,30.74,9.27,9.49,305.5,9.52,13.81,137.1009,13.39,0.01957256,0.02411272,0.006844337
"2019-04-18 19:25:00",68877,"CKVY",13.06,55.58,55.71,55.89,55.52,40.31,40.59,38.43,0.607,31.43,32.19,30.75,8.39,8.83,303,9.22,12.49,124.6397,13.39,0.01957256,0.02411272,0.006844337
"2019-04-18 19:30:00",68878,"CKVY",13.03,55.27,55.47,55.7,55.27,40.18,40.93,39.08,0.599,31.66,32.29,31.08,7.686,8.1,307.8,10.49,10.96,113.6776,13.39,0.01669436,0.02087318,0.001053911
"2019-04-18 19:35:00",68879,"CKVY",13.03,54.78,55.06,55.4,54.66,41.82,41.96,40.04,0.612,31.82,32.37,31.36,6.711,7.179,302.1,9.15,8.77,101.5441,13.39,0.01669436,0.02087318,0.001053911
"2019-04-18 19:40:00",68880,"CKVY",13.01,53.86,54.34,54.78,53.8,43.54,43.81,41.82,0.616,32.11,32.56,31.61,6.037,6.278,293.7,9.04,8.11,89.37558,13.39,0.01669436,0.02087318,0.001053911
"2019-04-18 19:45:00",68881,"CKVY",13,53,53.51,53.92,53,47.45,47.45,43.68,0.65,32.74,33.62,32.19,5.502,5.801,285,8.62,6.795,74.9901,13.39,0.01117287,0.0147602,2.5E-07
"2019-04-18 19:50:00",68882,"CKVY",12.99,51.83,52.62,53.06,51.83,48.14,48.14,45.63,0.632,32.86,33.66,32.34,4.988,5.278,274.4,6.389,6.357,60.18619,13.38,0.01117287,0.0147602,2.5E-07
"2019-04-18 19:55:00",68883,"CKVY",12.97,50.35,50.72,51.83,50.04,47.87,50.61,47.83,0.595,32.5,33.03,31.34,4.566,4.772,267.8,19.67,6.795,41.5294,13.38,0.01117287,0.0147602,2.5E-07
"2019-04-18 20:00:00",68884,"CKVY",12.97,48.75,49.6,50.6,48.63,53.32,53.39,47.63,0.624,32.1,32.58,31.29,4.332,4.43,267.7,19.57,7.453,25.93677,13.38,0.004945287,0.007177818,2.5E-07
"2019-04-18 20:05:00",68885,"CKVY",12.95,48.38,48.42,48.87,48.01,54.14,54.35,52.8,0.625,32.4,32.66,32.14,4.292,4.281,280.8,7.366,5.699,13.83642,13.38,0.004945287,0.007177818,2.5E-07
"2019-04-18 20:10:00",68886,"CKVY",12.95,48.44,48.44,48.57,48.32,54.31,54.52,53.9,0.629,32.68,32.87,32.47,4.532,4.398,276.1,8.3,6.357,8.689761,13.38,0.004945287,0.007177818,2.5E-07
"2019-04-18 20:15:00",68887,"CKVY",12.94,48.87,48.46,49,47.89,52.84,54.93,52.32,0.622,32.45,32.9,31.98,4.484,4.544,267.5,29.07,7.234,5.962609,13.38,0.002555221,0.004074028,2.5E-07
"2019-04-18 20:20:00",68888,"CKVY",12.94,46.53,47.53,48.81,46.47,57.81,57.81,52.77,0.623,32.37,32.62,32.15,4.402,4.528,298.8,13.81,5.699,3.749902,13.37,0.002555221,0.004074028,2.5E-07
"2019-04-18 20:25:00",68889,"CKVY",12.94,46.16,46.17,46.53,45.91,59.11,59.39,57.81,0.628,32.62,32.8,32.41,3.647,4.028,325.4,10.95,3.507,2.116622,13.37,0.002555221,0.004074028,2.5E-07
"2019-04-18 20:30:00",68890,"CKVY",12.93,46.59,46.38,46.65,46.1,58.56,59.15,58.49,0.632,32.79,32.99,32.63,3.395,3.502,326.9,8.3,4.165,1.147168,13.37,0.001173552,0.002248002,2.5E-07
"2019-04-18 20:35:00",68891,"CKVY",12.93,46.79,46.65,46.79,46.53,58.5,58.71,58.22,0.636,32.88,33.02,32.75,3.045,3.138,330,8.44,3.726,0.5535609,13.37,0.001173552,0.002248002,2.5E-07
"2019-04-18 20:40:00",68892,"CKVY",12.92,47.41,47.1,47.41,46.66,57.48,58.5,57.2,0.64,32.97,33.22,32.8,3.229,3.162,345.2,11.01,4.822,0.1918975,13.37,0.001173552,0.002248002,2.5E-07
"2019-04-18 20:45:00",68893,"CKVY",12.92,47.66,47.66,48.02,47.34,57.27,57.82,56.34,0.644,33.2,33.54,32.94,3.432,3.314,23.28,13.26,5.042,0.04236202,13.37,-0.0001595004,0.0005265106,2.5E-07
"2019-04-18 20:50:00",68894,"CKVY",12.92,47.17,47.49,47.78,47.05,58.03,58.44,56.52,0.64,33.17,33.38,32.96,3.42,3.459,0.668,16.41,5.918,0.0005544089,13.37,-0.0001595004,0.0005265106,2.5E-07
"2019-04-18 20:55:00",68895,"CKVY",12.91,48.29,47.62,48.29,47.11,55.77,58.24,55.77,0.642,33.08,33.34,32.86,3.359,3.264,9.74,16.81,10.74,0,13.37,-0.0001595004,0.0005265106,2.5E-07
"2019-04-18 21:00:00",68896,"CKVY",12.91,49.52,49.15,49.52,48.16,52.41,55.7,52.41,0.632,33,33.29,32.76,3.427,3.347,16.42,27.61,9.43,0,13.37,0.0003390073,0.001227762,2.5E-07
"2019-04-18 21:05:00",68897,"CKVY",12.9,49.83,49.57,49.95,49.27,51.93,53.03,51.93,0.633,32.96,33.31,32.75,3.802,3.548,12.1,17.99,6.357,0,13.37,0.0003390073,0.001227762,2.5E-07
"2019-04-18 21:10:00",68898,"CKVY",12.9,49.03,49.82,50.39,48.9,54.3,54.36,51.17,0.643,33.03,33.31,32.77,4.153,4.02,40.38,22.44,6.576,0,13.37,0.0003390073,0.001227762,2.5E-07
"2019-04-18 21:15:00",68899,"CKVY",12.9,48.84,49.44,50.02,48.84,55.36,55.36,52.51,0.651,33.34,33.73,33.08,4.616,4.364,33.76,22.11,7.234,0,13.37,0.001856469,0.003267998,2.5E-07
"2019-04-18 21:20:00",68900,"CKVY",12.9,50.08,49.56,50.39,48.16,52.41,56.53,51.9,0.645,33.6,34.02,33.22,4.653,4.85,359.5,18.1,9.86,0,13.37,0.001856469,0.003267998,2.5E-07
"2019-04-18 21:25:00",68901,"CKVY",12.89,49.89,49.96,50.57,49.52,53.78,53.78,52.24,0.657,33.58,33.85,33.31,4.389,4.566,4.49,17.69,5.261,0,13.37,0.001856469,0.003267998,2.5E-07
"2019-04-18 21:30:00",68902,"CKVY",12.88,48.79,49.08,50.08,48.47,55.36,55.94,53.03,0.649,33.5,33.89,33.32,3.4,4.058,326.1,33.43,5.042,0,13.37,0.002528871,0.004078675,2.5E-07
"2019-04-18 21:35:00",68903,"CKVY",12.89,46.82,47.97,48.85,46.69,59.69,59.69,55.33,0.65,33.59,34.01,33.37,2.865,2.882,349.5,19.82,4.384,0,13.37,0.002528871,0.004078675,2.5E-07
"2019-04-18 21:40:00",68904,"CKVY",12.88,46.58,47.34,48.43,46.46,61.07,61.1,56.81,0.659,33.83,34.02,33.51,2.955,3.003,335.4,33.12,5.48,0,13.37,0.002528871,0.004078675,2.5E-07
"2019-04-18 21:45:00",68905,"CKVY",12.89,47.51,46.85,47.57,46.21,59.29,61.65,59.15,0.663,33.91,34.1,33.7,3.453,3.079,324.7,10.18,5.261,0,13.37,-0.0006637948,-0.0001639756,2.5E-07
"2019-04-18 21:50:00",68906,"CKVY",12.89,43.87,46.16,47.64,43.87,67.15,67.15,59.19,0.654,33.73,34.26,33.03,3.326,3.518,266.3,79.35,4.165,0,13.37,-0.0006637948,-0.0001639756,2.5E-07
"2019-04-18 21:55:00",68907,"CKVY",12.89,44.67,44.41,44.86,43.56,65.74,68.14,65.23,0.66,33.84,34,33.58,2.442,2.906,133.2,21.6,3.288,0,13.37,-0.0006637948,-0.0001639756,2.5E-07
"2019-04-18 22:00:00",68908,"CKVY",12.88,43.87,44.3,44.73,43.81,67.39,67.63,65.67,0.656,33.92,34.19,33.68,1.221,1.871,145,72.21,2.411,0,13.38,-0.00158591,-0.001508432,2.5E-07
"2019-04-18 22:05:00",68909,"CKVY",12.87,44.55,44.27,44.67,43.87,65.84,67.46,65.67,0.658,33.86,33.98,33.69,0.593,0.877,103.3,19.19,0.877,0,13.37,-0.00158591,-0.001508432,2.5E-07
"2019-04-18 22:10:00",68910,"CKVY",12.87,43.87,44.65,44.98,43.87,67.04,67.04,64.64,0.653,33.85,34.02,33.54,0.532,0.382,143.1,40.54,3.069,0,13.37,-0.00158591,-0.001508432,2.5E-07
"2019-04-18 22:15:00",68911,"CKVY",12.87,41.53,42.34,43.81,41.53,71.51,71.51,67.04,0.636,33.15,33.64,32.69,0.971,0.789,240.8,14.95,3.288,0,13.38,-0.005974955,-0.008662716,2.5E-07
"2019-04-18 22:20:00",68912,"CKVY",12.87,42.51,41.94,42.51,41.34,71.37,72.5,71.03,0.66,33.52,34.02,33.03,1.546,1.265,223.9,24.63,3.069,0,13.36,-0.005974955,-0.008662716,2.5E-07
"2019-04-18 22:25:00",68913,"CKVY",12.87,41.4,41.66,42.76,40.97,75.04,75.04,69.17,0.665,33.37,34.12,32.57,1.526,1.628,288.4,64.04,1.754,0,13.37,-0.005974955,-0.008662716,2.5E-07
"2019-04-18 22:30:00",68914,"CKVY",12.86,40.91,41.41,41.65,40.91,74.77,75.59,73.26,0.65,33.94,34.53,33.42,1.087,1.24,354.3,54.66,1.534,0,13.37,-0.004400176,-0.005867537,2.5E-07
"2019-04-18 22:35:00",68915,"CKVY",12.86,41.47,41.11,41.53,40.85,75.25,75.8,74.66,0.668,33.88,34.35,33.48,0.417,0.73,350.6,0.074,0,0,13.37,-0.004400176,-0.005867537,2.5E-07
"2019-04-18 22:40:00",68916,"CKVY",12.86,39.8,41.15,41.66,39.8,77.21,77.21,73.91,0.643,33.81,34.28,33.25,0.342,0.329,87.7,82.2,1.754,0,13.37,-0.004400176,-0.005867537,2.5E-07
"2019-04-18 22:45:00",68917,"CKVY",12.86,38.7,39.27,39.8,38.7,82.9,82.9,77.24,0.661,33.97,34.54,33.18,0.795,0.524,128.2,23.27,2.85,0,13.38,-0.006124265,-0.009081406,2.5E-07
"2019-04-18 22:50:00",68918,"CKVY",12.86,37.46,37.9,38.82,37.34,87.9,87.9,82.9,0.668,34.02,34.41,33.65,1.634,1.196,160,5.815,4.165,0,13.37,-0.006124265,-0.009081406,2.5E-07
"2019-04-18 22:55:00",68919,"CKVY",12.86,36.91,37.03,37.46,36.79,91.9,91.9,87.7,0.683,34.29,34.81,33.88,2.037,1.942,132.2,16.9,4.165,0,13.37,-0.006124265,-0.009081406,2.5E-07
"2019-04-18 23:00:00",68920,"CKVY",12.85,36.98,36.79,37.04,36.61,92.8,93.8,91.8,0.691,34.88,35.34,34.57,1.938,2.039,182.6,30.17,1.973,0,13.37,-0.004346268,-0.005734546,2.5E-07
"2019-04-18 23:05:00",68921,"CKVY",12.85,37.04,36.93,37.1,36.73,89.1,92.7,89.1,0.666,34.43,35.14,33.99,1.91,1.876,243.5,10.8,3.507,0,13.35,-0.004346268,-0.005734546,2.5E-07
"2019-04-18 23:10:00",68922,"CKVY",12.85,35.74,36.71,37.1,35.74,87.8,89.7,87.8,0.623,33.82,34.21,32.5,2.481,2.153,233.7,9.97,4.384,0,13.35,-0.004346268,-0.005734546,2.5E-07
"2019-04-18 23:15:00",68923,"CKVY",12.83,35.93,35.53,35.99,35,92.5,93.1,87.8,0.661,33.26,34.11,32.39,3.539,3.004,232.1,11.08,5.699,0,13.36,-0.003754572,-0.004734079,2.5E-07
"2019-04-18 23:20:00",68924,"CKVY",12.84,35.37,35.52,35.99,35.13,92.4,92.6,91,0.646,33.42,34.04,32.9,3.617,3.742,243.7,8.34,4.384,0,13.35,-0.003754572,-0.004734079,2.5E-07
"2019-04-18 23:25:00",68925,"CKVY",12.84,35.13,35.21,35.37,35,92.7,93.3,92.1,0.642,33.27,33.52,32.99,3.114,3.221,340.5,64.99,4.384,0,13.37,-0.003754572,-0.004734079,2.5E-07
"2019-04-18 23:30:00",68926,"CKVY",12.83,35.99,35.57,35.99,35.06,91.7,93.5,91.6,0.657,33.6,33.95,33.17,2.512,2.804,334.7,8.34,3.507,0,13.35,-0.00317305,-0.003805216,2.5E-07
"2019-04-18 23:35:00",68927,"CKVY",12.83,36.73,36.36,36.73,35.93,89.2,91.7,89.2,0.658,33.79,34.06,33.39,2.784,2.522,297.2,23.64,4.822,0,13.34,-0.00317305,-0.003805216,2.5E-07
"2019-04-18 23:40:00",68928,"CKVY",12.83,35.56,36.08,36.73,35.5,91.3,91.3,88.6,0.643,33.25,33.83,32.85,2.761,2.951,246.1,88.6,4.165,0,13.35,-0.00317305,-0.003805216,2.5E-07
"2019-04-18 23:45:00",68929,"CKVY",12.83,36.86,36.21,36.92,35.62,90.6,92.2,90.6,0.672,34.04,34.72,33.34,2.411,2.674,335.5,30.12,4.165,0,13.35,-0.003448548,-0.004243688,2.5E-07
"2019-04-18 23:50:00",68930,"CKVY",12.82,36.99,37.04,37.17,36.79,88,90.5,88,0.656,34.07,34.47,33.75,2.068,2.225,322.5,8.59,3.288,0,13.34,-0.003448548,-0.004243688,2.5E-07
"2019-04-18 23:55:00",68931,"CKVY",12.82,35.45,36.41,37.11,35.45,89.4,89.4,88,0.627,33.39,33.93,32.64,2.55,2.273,299.2,10.19,4.165,0,13.35,-0.003448548,-0.004243688,2.5E-07
"2019-04-19 00:00:00",68932,"CKVY",12.83,35.14,35.22,35.51,34.95,92.9,92.9,89.4,0.644,33.02,33.35,32.58,2.36,2.424,306.5,17.43,2.63,0,13.37,-0.003724944,-0.004697586,2.5E-07
"2019-04-19 00:05:00",68933,"CKVY",12.81,35.64,35.4,35.7,35.08,93.9,94.1,92.9,0.664,33.76,34.16,33.26,1.843,2.118,318,6.613,2.63,0,13.37,-0.003724944,-0.004697586,2.5E-07
"2019-04-19 00:10:00",68934,"CKVY",12.82,35.89,35.92,36.13,35.58,91.3,94,91.3,0.652,34.09,34.39,33.58,1.504,1.603,296.2,7.004,3.507,0,13.36,-0.003724944,-0.004697586,2.5E-07
"2019-04-19 00:15:00",68935,"CKVY",12.81,34.66,35.42,35.89,34.59,92.7,92.7,91.3,0.63,33.26,33.75,32.65,2.109,1.777,266,12.94,3.507,0,13.35,-0.004284048,-0.005621377,2.5E-07
"2019-04-19 00:20:00",68936,"CKVY",12.81,32.93,33.71,34.66,32.86,96.3,96.3,92.7,0.61,32.37,32.79,31.91,2.827,2.525,226.4,8.97,3.726,0,13.37,-0.004284048,-0.005621377,2.5E-07
"2019-04-19 00:25:00",68937,"CKVY",12.8,33.05,33.02,33.24,32.86,99.1,99.1,96.3,0.631,32.51,32.94,31.96,2.419,2.748,228.1,61.19,2.85,0,13.37,-0.004284048,-0.005621377,2.5E-07
"2019-04-19 00:30:00",68938,"CKVY",12.8,33.85,33.39,33.92,32.93,100.1,100.2,99,0.659,33.31,33.96,32.72,2.15,2.224,15.43,8.38,2.85,0,13.36,-0.003880091,-0.004898377,2.5E-07
"2019-04-19 00:35:00",68939,"CKVY",12.79,33.92,33.81,34.04,33.67,99.3,100.2,99.2,0.655,33.71,34.08,33.52,1.814,1.961,328.7,18.24,2.63,0,13.35,-0.003880091,-0.004898377,2.5E-07
"2019-04-19 00:40:00",68940,"CKVY",12.8,34.29,34.16,34.35,33.92,97.1,99.3,97.1,0.65,33.76,33.95,33.46,2.009,1.849,306.3,7.215,2.192,0,13.34,-0.003880091,-0.004898377,2.5E-07
"2019-04-19 00:45:00",68941,"CKVY",12.8,34.16,34.08,34.35,33.92,97,97.1,95.7,0.646,33.16,33.6,32.82,1.771,1.913,354.6,23.34,2.411,0,13.34,-0.004373592,-0.005742041,2.5E-07
"2019-04-19 00:50:00",68942,"CKVY",12.79,33.55,34.2,34.48,33.55,94.3,97.1,94.3,0.613,33.23,33.65,32.09,1.329,1.571,2.48,48.74,2.411,0,13.35,-0.004373592,-0.005742041,2.5E-07
"2019-04-19 00:55:00",68943,"CKVY",12.78,32.94,32.98,33.55,32.81,97.6,97.6,93.6,0.619,31.88,32.39,31.34,1.035,1.191,199.1,14.69,1.754,0,13.37,-0.004373592,-0.005742041,2.5E-07
"2019-04-19 01:00:00",68944,"CKVY",12.79,33.5,33.26,33.68,32.88,99.9,100.1,97.6,0.648,33.02,33.68,32.31,0.892,1.02,170.6,22.75,2.411,0,13.36,-0.0047934,-0.006598714,2.5E-07
"2019-04-19 01:05:00",68945,"CKVY",12.78,33.8,33.75,33.93,33.43,99.6,100,99.6,0.654,33.7,33.93,33.38,0.737,0.798,293.7,25.74,1.315,0,13.35,-0.0047934,-0.006598714,2.5E-07
"2019-04-19 01:10:00",68946,"CKVY",12.78,32.82,33.44,33.87,32.82,97.3,99.6,97,0.614,33,33.76,32.14,0.992,0.803,269.1,12.41,2.85,0,13.35,-0.0047934,-0.006598714,2.5E-07
"2019-04-19 01:15:00",68947,"CKVY",12.78,31.83,32.44,32.88,31.77,97.9,98.6,97.2,0.594,31.93,32.35,31.24,1.103,0.997,293.4,36.91,2.192,0,13.36,-0.005192567,-0.00743171,2.5E-07
"2019-04-19 01:20:00",68948,"CKVY",12.78,31.58,31.5,31.83,31.21,100.2,100.2,97.8,0.602,31.26,31.74,30.68,2.036,1.528,307,8.63,3.726,0,13.37,-0.005192567,-0.00743171,2.5E-07
"2019-04-19 01:25:00",68949,"CKVY",12.77,33.99,31.95,33.99,31.46,100.1,100.2,100.1,0.663,31.98,34.03,31.47,2.694,2.393,286.6,10.23,5.918,0,13.35,-0.005192567,-0.00743171,2.5E-07
"2019-04-19 01:30:00",68950,"CKVY",12.77,34.79,34.87,35.29,33.99,92.4,100.2,92.4,0.632,33.82,35.08,32.71,2.941,2.962,280.7,26.06,6.576,0,13.35,-0.004006159,-0.005120335,2.5E-07
"2019-04-19 01:35:00",68951,"CKVY",12.77,33.68,34.37,34.79,33.56,93.9,93.9,90.7,0.614,32.36,33.01,31.43,2.665,2.741,182.1,19.05,3.507,0,13.36,-0.004006159,-0.005120335,2.5E-07
"2019-04-19 01:40:00",68952,"CKVY",12.76,34.24,33.75,34.3,33.37,95.3,96.1,93.9,0.637,32.53,33.21,32,2.484,2.597,189.3,10.41,3.726,0,13.35,-0.004006159,-0.005120335,2.5E-07
"2019-04-19 01:45:00",68953,"CKVY",12.76,33.38,34.1,34.42,33.37,92.1,95.3,92,0.595,32.49,33.17,31.33,2.22,2.308,200.8,27.15,3.069,0,13.36,-0.003647787,-0.004557545,2.5E-07
"2019-04-19 01:50:00",68954,"CKVY",12.75,31.15,32.22,33.44,31.09,95.8,95.8,92.1,0.565,30.57,31.42,29.83,2.305,2.337,242,26.3,3.946,0,13.37,-0.003647787,-0.004557545,2.5E-07
"2019-04-19 01:55:00",68955,"CKVY",12.75,32.09,31.45,32.15,30.91,100.1,100.2,95.7,0.614,31.03,32.19,30.02,1.88,2.093,163.7,20.12,2.63,0,13.37,-0.003647787,-0.004557545,2.5E-07
"2019-04-19 02:00:00",68956,"CKVY",12.75,33.51,32.91,33.57,32.09,99.6,100.2,99.5,0.646,32.94,33.55,32.11,2.209,1.928,205.7,7.834,4.603,0,13.35,-0.00401115,-0.005166425,2.5E-07
"2019-04-19 02:05:00",68957,"CKVY",12.75,33.08,33.4,33.69,33.01,95.6,99.7,95.3,0.61,32.56,33.56,31.89,2.758,2.496,221.7,7.559,5.042,0,13.35,-0.00401115,-0.005166425,2.5E-07
"2019-04-19 02:10:00",68958,"CKVY",12.75,32.09,32.7,33.2,32.02,95.8,95.9,95,0.587,31.59,32.12,30.92,3.169,2.975,249.2,16.1,4.603,0,13.36,-0.00401115,-0.005166425,2.5E-07
"2019-04-19 02:15:00",68959,"CKVY",12.74,31.96,31.87,32.09,31.65,98.2,98.2,95.8,0.599,31.18,31.52,30.82,3.442,3.315,297.5,10.77,4.165,0,13.37,-0.003497735,-0.004299046,2.5E-07
"2019-04-19 02:20:00",68960,"CKVY",12.74,32.7,32.4,32.7,31.84,98.2,98.9,98,0.617,32.02,32.28,31.41,3.026,3.21,313.2,14.63,4.165,0,13.36,-0.003497735,-0.004299046,2.5E-07
"2019-04-19 02:25:00",68961,"CKVY",12.74,33.38,33.03,33.45,32.58,96.6,98.2,96.5,0.624,32.38,32.65,32.08,2.972,3.022,311.3,9.94,4.165,0,13.34,-0.003497735,-0.004299046,2.5E-07
"2019-04-19 02:30:00",68962,"CKVY",12.73,34.06,33.88,34.44,33.38,92.7,96.6,92.7,0.615,32.61,33.39,32.13,2.944,2.965,276,12.95,6.138,0,13.35,-0.003490881,-0.004270521,2.5E-07
"2019-04-19 02:35:00",68963,"CKVY",12.73,33.82,33.84,34.13,33.63,93.7,94.1,92.2,0.616,32.03,32.53,31.67,3.011,3.002,282.3,10.93,4.822,0,13.36,-0.003490881,-0.004270521,2.5E-07
"2019-04-19 02:40:00",68964,"CKVY",12.73,33.01,33.42,33.94,32.95,93.8,93.8,92.9,0.597,31.74,32.29,31.35,3.102,3.064,275.8,10.18,4.822,0,13.35,-0.003490881,-0.004270521,2.5E-07
"2019-04-19 02:45:00",68965,"CKVY",12.71,32.83,32.92,33.08,32.83,94.6,94.8,93.8,0.597,31.49,31.7,31.27,2.73,2.92,300.2,21.89,3.069,0,13.37,-0.003292349,-0.00400382,2.5E-07
"2019-04-19 02:50:00",68966,"CKVY",12.71,31.65,32.3,32.89,31.65,96.3,96.3,94.5,0.58,31.07,31.53,30.7,2.375,2.61,234.8,16.65,4.165,0,13.38,-0.003292349,-0.00400382,2.5E-07
"2019-04-19 02:55:00",68967,"CKVY",12.71,30.85,31.23,31.72,30.73,98.8,98.8,96.3,0.576,30.65,30.92,30.29,1.741,2.035,200.1,46.77,2.411,0,13.37,-0.003292349,-0.00400382,2.5E-07
"2019-04-19 03:00:00",68968,"CKVY",12.71,30.73,30.73,30.91,30.48,100.2,100.2,98.8,0.581,30.68,30.89,30.45,1.525,1.646,156.3,23.86,2.192,0,13.38,-0.00396238,-0.005103647,2.5E-07
"2019-04-19 03:05:00",68969,"CKVY",12.71,30.6,30.72,30.97,30.48,100.2,100.2,100,0.578,30.75,31.01,30.5,1.09,1.318,152.5,23.37,1.973,0,13.37,-0.00396238,-0.005103647,2.5E-07
"2019-04-19 03:10:00",68970,"CKVY",12.71,30.91,30.7,30.97,30.42,100.2,100.2,100.1,0.585,30.73,31.01,30.45,1.078,1.05,13,19.23,1.754,0,13.35,-0.00396238,-0.005103647,2.5E-07
"2019-04-19 03:15:00",68971,"CKVY",12.7,31.72,31.27,31.78,30.79,100.1,100.2,100.1,0.604,31.3,31.82,30.83,1.087,1.041,354.3,11.49,2.192,0,13.34,-0.00474408,-0.006596174,2.5E-07
"2019-04-19 03:20:00",68972,"CKVY",12.7,31.9,31.57,31.96,31.28,100.1,100.2,100.1,0.609,31.6,32,31.3,1.613,1.286,314.9,24.18,2.85,0,13.35,-0.00474408,-0.006596174,2.5E-07
"2019-04-19 03:25:00",68973,"CKVY",12.7,31.22,31.71,32.15,31.1,100.1,100.2,100.1,0.593,31.74,32.19,31.12,1.464,1.589,299.7,54.98,2.63,0,13.36,-0.00474408,-0.006596174,2.5E-07
"2019-04-19 03:30:00",68974,"CKVY",12.7,31.1,31.23,31.47,30.97,100.2,100.2,100.1,0.59,31.26,31.51,30.99,1.372,1.465,253.8,31.11,2.411,0,13.38,-0.004562177,-0.006183213,2.5E-07
"2019-04-19 03:35:00",68975,"CKVY",12.69,31.9,31.58,31.97,30.91,100.1,100.2,100.1,0.609,31.61,31.99,30.95,1.263,1.287,243.6,15.7,2.63,0,13.35,-0.004562177,-0.006183213,2.5E-07
"2019-04-19 03:40:00",68976,"CKVY",12.69,30.73,31.51,31.97,30.61,99.1,100.2,99.1,0.575,31.48,32.01,30.37,1.599,1.418,243.3,11.5,2.85,0,13.35,-0.004562177,-0.006183213,2.5E-07
"2019-04-19 03:45:00",68977,"CKVY",12.69,30.98,30.43,31.1,29.99,100.1,100.2,98.5,0.587,30.27,31.15,29.72,2.144,1.799,252,6.323,4.165,0,13.37,-0.004474637,-0.00603236,2.5E-07
"2019-04-19 03:50:00",68978,"CKVY",12.69,31.35,31.21,31.42,30.86,100.1,100.2,100.1,0.596,31.24,31.46,30.9,2.495,2.364,257,8.63,3.946,0,13.35,-0.004474637,-0.00603236,2.5E-07
"2019-04-19 03:55:00",68979,"CKVY",12.68,30.61,31.21,31.54,30.55,99.4,100.2,99.1,0.574,31.18,31.58,30.34,2.352,2.465,228,42.68,3.069,0,13.36,-0.004474637,-0.00603236,2.5E-07
"2019-04-19 04:00:00",68980,"CKVY",12.68,30.24,30.67,30.92,30.24,100.1,100.2,99.3,0.569,30.67,30.94,30.25,2.045,2.214,143.8,39.09,2.63,0,13.37,-0.003919584,-0.004991182,2.5E-07
"2019-04-19 04:05:00",68981,"CKVY",12.67,30.49,30.68,31.11,30.12,100.1,100.2,100,0.575,30.71,31.15,30.12,1.579,1.825,106.8,16.56,2.63,0,13.37,-0.003919584,-0.004991182,2.5E-07
"2019-04-19 04:10:00",68982,"CKVY",12.68,30.68,30.37,30.74,30.06,100.1,100.2,100.1,0.58,30.4,30.78,30.08,1.336,1.357,157.6,71.71,1.973,0,13.37,-0.003919584,-0.004991182,2.5E-07
"2019-04-19 04:15:00",68983,"CKVY",12.67,30.24,30.61,30.92,30.12,100.2,100.2,100.1,0.57,30.65,30.97,30.14,1.424,1.414,224.6,10.61,3.069,0,13.35,-0.004402169,-0.005915205,2.5E-07
"2019-04-19 04:20:00",68984,"CKVY",12.66,29.69,29.81,30.18,29.63,100.1,100.2,100,0.557,29.85,30.22,29.65,1.414,1.395,211.6,10.23,2.63,0,13.37,-0.004402169,-0.005915205,2.5E-07
"2019-04-19 04:25:00",68985,"CKVY",12.66,29.75,29.73,29.87,29.56,100.1,100.2,100.1,0.558,29.77,29.91,29.59,1.737,1.575,234.4,14.56,2.63,0,13.37,-0.004402169,-0.005915205,2.5E-07
"2019-04-19 04:30:00",68986,"CKVY",12.67,29.5,29.72,29.87,29.5,100.1,100.2,100,0.553,29.76,29.91,29.52,1.359,1.605,261.3,11.07,2.63,0,13.37,-0.004326638,-0.005808435,2.5E-07
"2019-04-19 04:35:00",68987,"CKVY",12.66,29.13,29.37,29.63,29.13,100.2,100.2,100,0.545,29.4,29.67,29.15,0.83,1.094,279,0.153,0,0,13.38,-0.004326638,-0.005808435,2.5E-07
"2019-04-19 04:40:00",68988,"CKVY",12.66,29.01,29.15,29.38,28.95,100.1,100.2,100.1,0.541,29.18,29.42,28.98,0.396,0.639,276.3,19.53,2.411,0,13.37,-0.004326638,-0.005808435,2.5E-07
"2019-04-19 04:45:00",68989,"CKVY",12.66,28.64,28.82,29.07,28.51,100.1,100.2,100.1,0.533,28.85,29.11,28.53,0.59,0.444,156.6,20.59,3.069,0,13.37,-0.004918231,-0.007112468,2.5E-07
"2019-04-19 04:50:00",68990,"CKVY",12.65,29.5,29.27,29.57,28.51,100.2,100.2,100,0.553,29.3,29.61,28.54,1.543,1.063,177.8,4.021,3.507,0,13.35,-0.004918231,-0.007112468,2.5E-07
"2019-04-19 04:55:00",68991,"CKVY",12.64,29.51,29.57,29.75,29.38,100.1,100.2,100.1,0.553,29.6,29.8,29.41,1.81,1.775,194.3,5.969,3.069,0,13.35,-0.004918231,-0.007112468,2.5E-07
"2019-04-19 05:00:00",68992,"CKVY",12.65,29.51,29.42,29.57,29.2,100.1,100.2,100.1,0.553,29.45,29.6,29.23,1.513,1.655,198.1,16.92,1.754,0,13.37,-0.004312503,-0.005798812,2.5E-07
"2019-04-19 05:05:00",68993,"CKVY",12.65,28.95,29.23,29.51,28.89,100.1,100.2,100,0.54,29.26,29.55,28.91,0.611,1.082,239.2,59.25,1.096,0,13.37,-0.004312503,-0.005798812,2.5E-07
"2019-04-19 05:10:00",68994,"CKVY",12.64,28.27,28.72,29.07,28.27,100.1,100.2,100.1,0.525,28.75,29.11,28.3,0.285,0.341,303.2,37.31,0.877,0,13.37,-0.004312503,-0.005798812,2.5E-07
"2019-04-19 05:15:00",68995,"CKVY",12.65,27.66,27.92,28.4,27.6,100.1,100.2,100.1,0.512,27.95,28.43,27.62,0.497,0.409,156.9,9.88,2.411,0,13.38,-0.004975582,-0.007288374,2.5E-07
"2019-04-19 05:20:00",68996,"CKVY",12.64,28.34,28.21,28.46,27.66,100.1,100.2,100.1,0.527,28.24,28.5,27.69,0.548,0.536,148.5,0.127,1.315,0,13.38,-0.004975582,-0.007288374,2.5E-07
"2019-04-19 05:25:00",68997,"CKVY",12.64,28.03,28.17,28.4,27.91,100.1,100.2,100.1,0.52,28.21,28.43,27.93,0.561,0.58,63.94,28.28,1.096,0,13.36,-0.004975582,-0.007288374,2.5E-07
"2019-04-19 05:30:00",68998,"CKVY",12.64,28.34,28.11,28.34,27.97,100.1,100.2,100.1,0.527,28.14,28.37,27.99,0.194,0.372,55.03,0.127,0.877,0,13.36,-0.005041611,-0.007489254,0.001041839
"2019-04-19 05:35:00",68999,"CKVY",12.64,29.14,28.59,29.14,28.15,100.2,100.2,100.1,0.545,28.62,29.19,28.19,0.127,0.117,59.48,42.66,0.658,0,13.35,-0.005041611,-0.007489254,0.001041839
"2019-04-19 05:40:00",69000,"CKVY",12.64,29.89,30.04,30.75,29.02,100.1,100.2,100.1,0.561,30.07,30.78,29.05,0.678,0.352,219,26.74,3.288,0,13.35,-0.005041611,-0.007489254,0.001041839
"2019-04-19 05:45:00",69001,"CKVY",12.63,28.9,29.13,29.89,28.9,100.1,100.2,100.1,0.539,29.16,29.92,28.93,1.353,1.081,214.8,9.9,3.946,0,13.37,-0.005142927,-0.007629308,0.006803073
"2019-04-19 05:50:00",69002,"CKVY",12.63,29.95,29.78,30.26,28.84,100.1,100.2,100.1,0.563,29.82,30.31,28.87,2.308,1.824,189.3,11.13,4.384,0,13.36,-0.005142927,-0.007629308,0.006803073
"2019-04-19 05:55:00",69003,"CKVY",12.64,30.01,29.99,30.2,29.77,100.2,100.2,100.1,0.564,30.02,30.23,29.79,2.521,2.523,200.9,15.2,4.165,0,13.36,-0.005142927,-0.007629308,0.006803073
"2019-04-19 06:00:00",69004,"CKVY",12.63,28.96,29.49,30.01,28.9,100.2,100.2,100.1,0.541,29.53,30.06,28.94,2.394,2.414,184,10.1,2.85,0,13.37,0.0001032078,0.000100923,0.01795055
"2019-04-19 06:05:00",69005,"CKVY",12.63,28.41,28.8,29.09,28.35,100.1,100.2,100.1,0.528,28.84,29.13,28.38,1.587,1.982,202.9,51.98,2.192,0,13.38,0.0001032078,0.000100923,0.01795055
"2019-04-19 06:10:00",69006,"CKVY",12.63,28.41,28.19,28.41,27.91,100.2,100.2,100.1,0.529,28.22,28.45,27.93,1.551,1.461,259.2,12.47,3.507,0,13.38,0.0001032078,0.000100923,0.01795055
"2019-04-19 06:15:00",69007,"CKVY",12.62,28.65,29.07,29.77,28.41,100.1,100.2,100.1,0.534,29.1,29.82,28.43,1.94,1.761,227.6,30.2,5.918,0,13.36,0.0001066561,0.0001068021,0.04168021
"2019-04-19 06:20:00",69008,"CKVY",12.62,27.97,28.18,28.72,27.91,100.1,100.2,100.1,0.519,28.21,28.74,27.94,1.87,1.973,269.5,2.28,1.534,0.01479998,13.38,0.0001066561,0.0001068021,0.04168021
"2019-04-19 06:25:00",69009,"CKVY",12.61,27.91,27.86,28.04,27.72,100.1,100.2,100.1,0.518,27.89,28.08,27.74,1.418,1.631,49.43,64.88,1.754,0.1176665,13.38,0.0001066561,0.0001068021,0.04168021
"2019-04-19 06:30:00",69010,"CKVY",12.62,27.54,27.83,28.16,27.48,100.1,100.2,100.1,0.51,27.86,28.21,27.51,0.521,0.96,46.34,2.416,1.096,0.3797394,13.38,0.0001653196,0.0001701643,0.07867897
"2019-04-19 06:35:00",69011,"CKVY",12.62,27.67,27.65,27.79,27.48,100.2,100.2,100.1,0.513,27.68,27.83,27.52,0.46,0.444,113.7,62.4,1.096,0.9099206,13.38,0.0001653196,0.0001701643,0.07867897
"2019-04-19 06:40:00",69012,"CKVY",12.62,28.34,27.95,28.41,27.54,100.1,100.2,100.1,0.527,27.98,28.44,27.56,0.519,0.54,187.6,4.114,1.534,1.701406,13.36,0.0001653196,0.0001701643,0.07867897
"2019-04-19 06:45:00",69013,"CKVY",12.62,29.15,28.79,29.21,28.28,100.2,100.2,100.1,0.545,28.82,29.25,28.3,0.806,0.624,224.7,14.84,1.754,2.92925,13.35,0.0005081898,0.0005394895,0.1209223
"2019-04-19 06:50:00",69014,"CKVY",12.63,28.03,28.67,29.21,27.97,100.1,100.2,100.1,0.52,28.7,29.26,27.99,0.992,0.943,245,19.98,1.534,4.901484,13.36,0.0005081898,0.0005394895,0.1209223
"2019-04-19 06:55:00",69015,"CKVY",12.63,27.54,27.61,27.91,27.36,100.1,100.2,100.1,0.51,27.63,27.94,27.38,0.635,0.824,345,1.323,0.877,7.59376,13.38,0.0005081898,0.0005394895,0.1209223
"2019-04-19 07:00:00",69016,"CKVY",12.68,28.04,27.58,28.1,27.29,100.1,100.2,100.1,0.52,27.61,28.13,27.31,0.824,0.711,22.2,13.95,2.411,10.9108,13.36,0.001585466,0.00168563,0.1658244
"2019-04-19 07:05:00",69017,"CKVY",12.73,28.53,28.36,28.66,27.98,100.1,100.2,100.1,0.531,28.39,28.69,28,0.892,0.853,359,46.68,1.754,22.30396,13.35,0.001585466,0.00168563,0.1658244
"2019-04-19 07:10:00",69018,"CKVY",12.8,29.03,28.7,29.03,28.35,99.9,100.2,99.8,0.541,28.72,29.01,28.38,0.89,0.89,212.7,0.091,1.096,39.52563,13.36,0.001585466,0.00168563,0.1658244
"2019-04-19 07:15:00",69019,"CKVY",12.92,30.2,29.44,30.27,29.03,99.6,99.9,98.9,0.565,29.3,30.22,28.75,0.332,0.64,211.7,1.252,0,59.55306,13.36,0.006659371,0.0070964,0.2117454
"2019-04-19 07:20:00",69020,"CKVY",13.07,30.39,29.89,30.39,29.59,98.7,99.6,97.2,0.565,29.38,30.1,28.92,0.321,0.316,2.423,44.14,2.192,74.60385,13.37,0.006659371,0.0070964,0.2117454
"2019-04-19 07:25:00",69021,"CKVY",13.2,31.75,31.03,31.81,30.39,97.5,99.1,96.8,0.59,30.51,31.19,29.93,0.487,0.426,19.91,66.73,1.534,86.95564,13.37,0.006659371,0.0070964,0.2117454
"2019-04-19 07:30:00",69022,"CKVY",13.31,32.8,32.27,32.87,31.75,93,97.5,93,0.587,30.95,31.25,30.63,0.487,0.487,1.72,0,0,99.64157,13.36,0.01020169,0.01091472,0.2578224
"2019-04-19 07:35:00",69023,"CKVY",13.3,32.25,32.63,32.93,32.12,93.9,93.9,91.2,0.579,30.61,31.09,30.19,0.513,0.42,309,42.52,1.973,112.7013,13.37,0.01020169,0.01091472,0.2578224
"2019-04-19 07:40:00",69024,"CKVY",13.24,31.75,31.86,32.25,31.5,96.5,96.6,93.9,0.583,30.68,30.94,30.46,0.945,0.688,269.5,11.33,2.63,126.101,13.37,0.01020169,0.01091472,0.2578224
"2019-04-19 07:45:00",69025,"CKVY",13.19,32.49,32.07,32.49,31.63,98.3,98.3,96.5,0.613,31.47,32.08,30.74,1.681,1.29,274.4,5.848,3.069,139.8259,13.37,0.0139313,0.01496554,0.3041242
"2019-04-19 07:50:00",69026,"CKVY",13.16,33.54,32.99,33.6,32.37,97.9,98.7,97.9,0.636,32.59,33.14,31.96,2.195,1.973,279.1,7.593,3.288,153.9127,13.37,0.0139313,0.01496554,0.3041242
"2019-04-19 07:55:00",69027,"CKVY",13.15,34.34,33.97,34.34,33.48,94.8,97.9,94.8,0.636,33.1,33.41,32.83,2.558,2.381,279.5,9.36,4.165,168.4412,13.38,0.0139313,0.01496554,0.3041242
"2019-04-19 08:00:00",69028,"CKVY",13.12,35.21,34.72,35.21,34.28,93.7,94.8,92.8,0.651,33.05,33.58,32.73,2.714,2.693,292.2,9.69,4.165,183.3041,13.38,0.01749864,0.01887698,0.3491507
"2019-04-19 08:05:00",69029,"CKVY",13.13,36.02,35.68,36.14,35.15,92.2,94.2,92,0.661,33.86,34.13,33.54,2.497,2.626,307.2,8.53,2.85,198.4122,13.38,0.01749864,0.01887698,0.3491507
"2019-04-19 08:10:00",69030,"CKVY",13.13,36.82,36.55,36.94,36.08,88,92.5,88,0.652,34.05,34.53,33.53,2.144,2.32,288.1,12.56,3.069,213.6513,13.39,0.01749864,0.01887698,0.3491507
"2019-04-19 08:15:00",69031,"CKVY",13.17,37.44,37.13,37.56,36.7,87.1,90,87.1,0.661,34.04,34.84,33.4,1.713,1.896,278.3,14.97,3.069,229.0968,13.39,0.02345438,0.02562331,0.3937315
"2019-04-19 08:20:00",69032,"CKVY",13.47,37.37,37.33,37.56,37.19,87.8,89,86.9,0.664,34.05,34.5,33.68,1.713,1.72,249.9,6.877,3.069,244.6593,13.39,0.02345438,0.02562331,0.3937315
"2019-04-19 08:25:00",69033,"CKVY",13.98,37.99,37.81,38.11,37.25,87.9,90.4,87.5,0.681,34.71,35.51,33.94,1.543,1.583,243.1,9.34,3.069,260.3351,13.39,0.02345438,0.02562331,0.3937315
"2019-04-19 08:30:00",69034,"CKVY",13.88,38.17,37.94,38.17,37.74,87.1,89.3,85.8,0.68,34.58,35.32,33.9,1.907,1.731,255.8,10.39,3.288,276.1537,13.39,0.02952387,0.03210285,0.4375365
"2019-04-19 08:35:00",69035,"CKVY",13.82,39.03,38.51,39.09,37.98,88.9,90.7,87,0.718,35.51,36.55,34.53,1.865,1.891,228,15.51,3.069,292.1512,13.39,0.02952387,0.03210285,0.4375365
"2019-04-19 08:40:00",69036,"CKVY",13.79,40.45,39.61,40.45,38.9,85.5,89.1,84.3,0.73,35.94,36.68,35.19,1.956,1.993,185,36,3.288,308.4464,13.4,0.02952387,0.03210285,0.4375365
"2019-04-19 08:45:00",69037,"CKVY",13.75,41.5,41.03,41.62,40.39,78.25,85.5,78.22,0.695,35.7,36.53,34.92,1.684,1.83,155.7,15.69,3.069,325.0435,13.4,0.03602642,0.03930357,0.4793192
"2019-04-19 08:50:00",69038,"CKVY",13.74,42.42,41.99,42.42,41.37,76.8,80.3,75.43,0.707,35.53,36.43,34.95,1.91,1.776,150.4,15.67,4.165,341.9246,13.4,0.03602642,0.03930357,0.4793192
"2019-04-19 08:55:00",69039,"CKVY",13.73,42.85,42.53,42.97,42.23,77.21,80.2,75.5,0.723,35.94,37.21,35.24,1.907,1.907,147.3,42.59,3.507,358.8156,13.4,0.03602642,0.03930357,0.4793192
"2019-04-19 09:00:00",69040,"CKVY",13.73,43.4,43.14,43.65,42.78,74.46,77.9,74.09,0.712,36.21,36.9,35.68,1.902,1.936,165.8,18.71,3.507,375.2202,13.4,0.04432048,0.04875254,0.5202695
"2019-04-19 09:05:00",69041,"CKVY",13.73,44.08,43.63,44.14,43.28,74.15,76.08,73.36,0.728,36.14,36.57,35.73,1.554,1.791,147,24.5,4.165,391.0948,13.4,0.04432048,0.04875254,0.5202695
"2019-04-19 09:10:00",69042,"CKVY",13.73,44.69,44.62,44.82,44.14,71.51,75.6,71.51,0.718,36.64,37.31,36.07,1.551,1.444,161.2,25.51,3.288,406.6807,13.4,0.04432048,0.04875254,0.5202695
"2019-04-19 09:15:00",69043,"CKVY",13.74,45.55,44.74,45.55,44.32,70.43,74.94,68.48,0.731,35.91,37.37,35.21,1.3,1.443,98.1,44.71,2.411,422.465,13.4,0.05186304,0.05684836,0.5592321
"2019-04-19 09:20:00",69044,"CKVY",13.74,45.55,46.02,46.36,45.55,68.68,72.12,66.72,0.713,36.55,37.62,35.32,1.383,1.243,187.6,26.72,2.85,438.2191,13.41,0.05186304,0.05684836,0.5592321
"2019-04-19 09:25:00",69045,"CKVY",13.74,45.3,45.08,45.67,44.74,71.57,72.87,67.93,0.736,35.82,36.89,35.19,1.175,1.415,230.9,43.87,3.069,453.6158,13.41,0.05186304,0.05684836,0.5592321
"2019-04-19 09:30:00",69046,"CKVY",13.74,47.52,46.35,47.52,45.24,65.21,71.53,63.83,0.729,35.69,36.6,35.24,1.075,1.038,174.4,56.37,2.192,468.471,13.41,0.05931032,0.06474295,0.5966371
"2019-04-19 09:35:00",69047,"CKVY",13.74,47.88,47.3,47.95,46.83,63.25,67.23,62.22,0.717,35.96,37.03,34.98,1.048,1.166,106.9,24.93,3.726,483.5665,13.41,0.05931032,0.06474295,0.5966371
"2019-04-19 09:40:00",69048,"CKVY",13.74,47.01,47.07,48.01,46.71,65.78,66.67,60.7,0.722,35.56,36.52,34.44,1.711,1.349,85.9,18.95,4.384,499.0899,13.41,0.05931032,0.06474295,0.5966371
"2019-04-19 09:45:00",69049,"CKVY",13.74,47.37,47.14,47.44,46.89,61.66,65.51,58.77,0.686,34.82,36.14,33.43,2.268,2.028,138.2,37.04,4.822,514.7375,13.41,0.06665535,0.07322925,0.6321663
"2019-04-19 09:50:00",69050,"CKVY",13.74,49.71,48.74,49.96,47.31,58.42,61.68,56.98,0.709,35.39,36.57,34.44,1.853,1.978,135,21.37,1.973,529.6803,13.41,0.06665535,0.07322925,0.6321663
"2019-04-19 09:55:00",69051,"CKVY",13.74,49.46,49.48,50.02,48.97,56.74,58.9,53.41,0.682,34.37,35.97,33.32,1.586,1.675,125.5,37.22,3.946,544.3176,13.41,0.06665535,0.07322925,0.6321663
"2019-04-19 10:00:00",69052,"CKVY",13.74,49.83,49.93,50.26,49.34,52.58,58.21,50.8,0.641,33.99,35.85,32.4,1.721,1.53,164.5,23.11,5.042,558.7941,13.41,0.07509584,0.08311924,0.6656085
"2019-04-19 10:05:00",69053,"CKVY",13.73,50.26,50.08,50.32,49.71,49.22,53.13,48.67,0.61,32.61,33.75,31.63,2.453,2.045,161.8,16.99,5.261,573.3796,13.41,0.07509584,0.08311924,0.6656085
"2019-04-19 10:10:00",69054,"CKVY",13.73,49.58,49.68,50.39,49.21,48.29,51.18,47.02,0.583,31.43,32.53,30.13,2.73,2.594,193.8,19.64,5.48,587.4726,13.41,0.07509584,0.08311924,0.6656085
"2019-04-19 10:15:00",69055,"CKVY",13.73,50.69,49.77,50.69,49.09,50.52,53.4,48.33,0.636,32.17,33.98,30.84,2.75,2.833,208.2,43.49,5.042,601.0277,13.41,0.08157112,0.09189688,0.6981669
"2019-04-19 10:20:00",69056,"CKVY",13.73,50.92,50.92,51.49,50.44,47.84,53.61,46.33,0.607,32.4,34.51,31.12,2.798,2.772,158.2,30,5.918,614.1382,13.41,0.08157112,0.09189688,0.6981669
"2019-04-19 10:25:00",69057,"CKVY",13.72,51.47,51.28,51.6,50.92,45.71,49.55,45.6,0.592,31.79,33.3,30.85,3.206,3.09,185.8,19.74,7.672,627.2888,13.41,0.08157112,0.09189688,0.6981669
"2019-04-19 10:30:00",69058,"CKVY",13.72,52.52,52,52.58,51.35,43.78,50.3,43.1,0.59,31.96,33.82,30.51,3.589,3.43,175.2,19.71,6.138,640.5333,13.41,0.08908202,0.1014896,0.7255546
"2019-04-19 10:35:00",69059,"CKVY",13.72,52.83,52.26,52.83,51.9,45.6,47.9,42.72,0.621,31.64,33.36,30.45,3.563,3.786,161.2,13.46,6.138,653.7741,13.41,0.08908202,0.1014896,0.7255546
"2019-04-19 10:40:00",69060,"CKVY",13.72,53.01,52.84,53.38,52.39,47.14,49.89,45.36,0.647,33.25,34.95,32.35,3.315,3.369,139.3,17.74,6.138,666.7407,13.41,0.08908202,0.1014896,0.7255546
"2019-04-19 10:45:00",69061,"CKVY",13.72,52.76,53.39,53.63,52.76,44.81,49.55,42.82,0.609,32.66,34.86,31.33,2.897,3.012,152.3,53.97,6.576,679.469,13.41,0.09629265,0.1101122,0.7495583
"2019-04-19 10:50:00",69062,"CKVY",13.71,53.56,53.08,53.81,52.39,41.17,46.87,40.14,0.576,31.77,33.07,29.94,3.233,2.918,167.8,24.03,6.357,691.7543,13.42,0.09629265,0.1101122,0.7495583
"2019-04-19 10:55:00",69063,"CKVY",13.71,55.47,54.48,55.59,53.5,39.52,44.12,38.87,0.593,31.42,33.33,29.98,2.886,2.89,168.3,28.42,7.014,703.6635,13.41,0.09629265,0.1101122,0.7495583
"2019-04-19 11:00:00",69064,"CKVY",13.7,53.79,54.74,55.53,53.79,41.57,43.46,38.42,0.587,31.12,33.1,30.28,3.311,3.128,189.8,23.3,6.576,715.2158,13.42,0.1032378,0.1173606,0.7721807
"2019-04-19 11:05:00",69065,"CKVY",13.7,55.39,54.31,55.39,53.6,41.06,45.35,41.06,0.614,32.29,34.11,31.01,2.94,3.101,188.7,36.54,5.042,726.3912,13.42,0.1032378,0.1173606,0.7721807
"2019-04-19 11:10:00",69066,"CKVY",13.7,55.82,55.54,56.19,54.83,41.02,45.31,39.51,0.623,32.47,34.99,31.23,3.137,3.247,165.5,21.78,6.576,737.1693,13.42,0.1032378,0.1173606,0.7721807
"2019-04-19 11:15:00",69067,"CKVY",13.69,56.37,56.15,56.75,55.76,43.63,44.31,39.24,0.676,32.85,34.8,31.67,2.47,2.899,180.3,47.33,5.261,747.7611,13.42,0.1093965,0.124308,0.7893933
"2019-04-19 11:20:00",69068,"CKVY",13.69,56.68,56.31,56.81,55.45,42.26,45.89,40.06,0.663,33.64,35.31,32.55,2.612,2.445,206.7,60.29,6.357,757.9419,13.42,0.1093965,0.124308,0.7893933
"2019-04-19 11:25:00",69069,"CKVY",13.69,55.94,56.34,57.05,55.7,43.9,44.86,40.34,0.67,33.63,34.97,32.81,2.527,2.619,193.9,26.89,5.48,767.9339,13.42,0.1093965,0.124308,0.7893933
"2019-04-19 11:30:00",69070,"CKVY",13.69,57.79,57.22,58.1,55.94,41.78,45.82,39.48,0.682,34.78,36.21,33.21,2.935,2.602,138.5,30.94,7.453,777.4857,13.42,0.1151492,0.12931,0.8029321
"2019-04-19 11:35:00",69071,"CKVY",13.67,57.61,57.69,58.04,57.3,40.06,43.01,37.52,0.649,33.39,35.44,31.79,2.915,3.12,122.7,33.08,6.357,787.0374,13.42,0.1151492,0.12931,0.8029321
"2019-04-19 11:40:00",69072,"CKVY",13.68,57.85,57.94,58.53,57.54,39.13,40.34,35.33,0.64,32.38,33.79,30.68,2.877,2.844,166.5,23.84,6.576,796.0636,13.42,0.1151492,0.12931,0.8029321
"2019-04-19 11:45:00",69073,"CKVY",13.67,58.27,58.05,58.34,57.78,36.49,39.78,34.16,0.606,31.79,33.63,30.06,3.21,3.161,163.3,27.65,6.576,804.5991,13.42,0.1213549,0.1377839,0.8164931
"2019-04-19 11:50:00",69074,"CKVY",13.65,58.15,58.63,59.38,57.9,37.65,38.61,34.26,0.622,31.82,33.29,30.82,3.456,3.219,138.1,26.12,6.576,812.6119,13.42,0.1213549,0.1377839,0.8164931
"2019-04-19 11:55:00",69075,"CKVY",13.66,58.57,58.34,59.01,57.77,35.59,38.75,34.09,0.597,31.61,33.34,30.28,3.942,3.616,123,27.1,7.014,820.4459,13.42,0.1213549,0.1377839,0.8164931
"2019-04-19 12:00:00",69076,"CKVY",13.66,58.81,58.54,59.12,58.07,36.72,38.51,34.05,0.622,31.97,33.23,30.73,4.011,4.035,153,26.39,8.11,827.9675,13.42,0.1259802,0.144538,0.8258977
"2019-04-19 12:05:00",69077,"CKVY",13.65,58.87,58.58,59.12,58.01,36.72,39.64,35.25,0.623,31.96,33.8,31.04,3.799,4.108,144,63.47,8.11,834.9146,13.42,0.1259802,0.144538,0.8258977
"2019-04-19 12:10:00",69078,"CKVY",13.65,58.63,58.55,59.3,57.64,35.97,38.88,34.66,0.605,32.03,34.04,30.97,3.628,3.695,237.7,27.69,6.138,841.0452,13.42,0.1259802,0.144538,0.8258977
"2019-04-19 12:15:00",69079,"CKVY",13.65,58.93,58.72,59.37,58.01,35.32,38.95,34.22,0.6,31.67,34.29,31.01,2.861,3.162,238,61.37,4.384,846.5502,13.42,0.1285386,0.1473647,0.8310264
"2019-04-19 12:20:00",69080,"CKVY",13.65,60.48,59.17,60.48,58.75,36.17,39.02,34.73,0.65,32.15,35,31.17,2.617,2.593,305.3,74.13,4.822,851.5579,13.42,0.1285386,0.1473647,0.8310264
"2019-04-19 12:25:00",69081,"CKVY",13.64,60.11,60.19,60.6,59.49,34.94,37.68,33.88,0.619,32.83,34.46,31.53,3.13,2.821,188.2,17.87,10.52,856.478,13.42,0.1285386,0.1473647,0.8310264
"2019-04-19 12:30:00",69082,"CKVY",13.64,59.74,59.61,60.23,59.24,37.31,37.31,34.15,0.653,32.18,33.65,31.25,3.872,3.636,139.1,25.91,8.77,861.481,13.42,0.1319321,0.1495789,0.8323002
"2019-04-19 12:35:00",69083,"CKVY",13.64,60.1,59.84,60.23,59.36,34.46,37.78,33.64,0.611,32.27,34.05,31.3,4.523,4.279,118.4,26.97,7.672,866.306,13.42,0.1319321,0.1495789,0.8323002
"2019-04-19 12:40:00",69084,"CKVY",13.62,60.46,60.56,61.14,60.1,34.9,37.37,32.81,0.627,32.59,34.29,31.46,3.827,4.245,141.1,73.52,6.795,870.6677,13.42,0.1319321,0.1495789,0.8323002
"2019-04-19 12:45:00",69085,"CKVY",13.63,59.96,59.97,60.52,59.59,34.42,35.89,33.32,0.607,31.76,33.12,31.11,3.501,3.498,209,27.1,6.138,874.1477,13.42,0.1348564,0.1555007,0.8309366
"2019-04-19 12:50:00",69086,"CKVY",13.63,60.08,60.35,60.7,59.96,35.51,36.41,33.15,0.629,32.14,33.46,31.28,3.038,3.23,102.5,58.28,6.576,877.1616,13.42,0.1348564,0.1555007,0.8309366
"2019-04-19 12:55:00",69087,"CKVY",13.62,61.44,61.15,62.05,60.08,33.73,37.09,32.15,0.627,32.83,35.19,31.51,3.773,3.301,147.3,30.13,10.08,879.6402,13.42,0.1348564,0.1555007,0.8309366
"2019-04-19 13:00:00",69088,"CKVY",13.62,60.94,61.38,61.93,60.94,32.84,35.55,32.36,0.6,32.63,33.84,31.54,4.924,4.283,180.4,18.55,12.06,882.0444,13.42,0.1369247,0.1568913,0.8256133
"2019-04-19 13:05:00",69089,"CKVY",13.62,61.43,60.45,61.43,59.95,34.89,37.26,32.91,0.648,32.26,34.03,31.32,5.115,4.941,159.2,52.41,7.453,884.0847,13.42,0.1369247,0.1568913,0.8256133
"2019-04-19 13:10:00",69090,"CKVY",13.61,61.92,61.84,62.42,61.43,34.96,35.78,31.6,0.661,32.75,34.55,31.51,4.997,5.368,198.9,23.75,9.43,885.4672,13.42,0.1369247,0.1568913,0.8256133
"2019-04-19 13:15:00",69091,"CKVY",13.61,62.79,62.69,63.1,61.92,33.32,35.1,30.51,0.649,32.77,34.77,31.23,3.574,4.456,118.8,42.42,4.603,886.1763,13.42,0.1393309,0.1632212,0.8172195
"2019-04-19 13:20:00",69092,"CKVY",13.61,61.92,62.92,63.71,61.8,32.22,34.48,30.37,0.609,32.6,34.72,31.62,3.9,3.718,184.7,27.14,7.891,886.3254,13.42,0.1393309,0.1632212,0.8172195
"2019-04-19 13:25:00",69093,"CKVY",13.6,62.17,62.48,63.59,61.8,32.08,36.06,30.51,0.612,32.7,35.18,31.45,3.431,3.469,215.5,44.96,7.453,886.5622,13.42,0.1393309,0.1632212,0.8172195
"2019-04-19 13:30:00",69094,"CKVY",13.6,63.16,62.48,63.22,61.98,30.57,34.89,30.16,0.604,32.36,34.03,31.19,3.308,3.271,277.8,74.88,5.261,886.3015,13.42,0.1395803,0.160004,0.8056032
"2019-04-19 13:35:00",69095,"CKVY",13.61,61.92,62.42,63.47,61.68,33.04,35,29.96,0.625,31.86,33.97,30.95,3.409,3.407,288.6,43.4,9.43,885.4922,13.42,0.1395803,0.160004,0.8056032
"2019-04-19 13:40:00",69096,"CKVY",13.6,63.53,63.05,63.65,62.05,32.08,35.1,30.06,0.642,32.85,34.56,31.51,3.862,3.617,202.6,47.92,8.33,883.6596,13.42,0.1395803,0.160004,0.8056032
"2019-04-19 13:45:00",69097,"CKVY",13.6,62.97,63.08,63.9,62.48,31.6,33.73,29.75,0.62,32.09,34.21,30.96,4.472,4.291,197.3,43.96,9.86,881.9179,13.42,0.1392476,0.1606153,0.7909811
"2019-04-19 13:50:00",69098,"CKVY",13.6,63.4,62.8,63.4,62.42,32.6,35.13,29.89,0.649,32.1,34.91,30.89,3.781,4.205,302,58.05,5.48,878.829,13.42,0.1392476,0.1606153,0.7909811
"2019-04-19 13:55:00",69099,"CKVY",13.6,63.71,64.09,64.58,63.34,31.71,34.14,29.61,0.638,33.16,35.01,31.78,3.391,3.524,306.4,32.6,8.77,873.8809,13.42,0.1392476,0.1606153,0.7909811
"2019-04-19 14:00:00",69100,"CKVY",13.6,63.16,63.46,63.9,63.16,31.47,34.31,30.23,0.621,33.02,35.13,31.86,4.252,3.684,352.8,21.73,10.52,870.5842,13.42,0.1383225,0.1598485,0.7723235
"2019-04-19 14:05:00",69101,"CKVY",13.59,63.96,63.64,65.01,62.91,30.85,36.26,30.09,0.627,33.52,36.53,31.86,5.165,4.511,53.96,36.32,11.62,867.7667,13.42,0.1383225,0.1598485,0.7723235
"2019-04-19 14:10:00",69102,"CKVY",13.59,63.22,63.59,64.02,63.16,30.78,34.34,29.75,0.609,32.61,34.94,31.31,5.694,5.595,36.9,17.79,9.21,866.1844,13.42,0.1383225,0.1598485,0.7723235
"2019-04-19 14:15:00",69103,"CKVY",13.58,64.64,63.62,64.64,62.85,31.12,33.97,29.34,0.647,32.54,34.87,31.33,4.368,4.997,35.78,91.5,5.261,861.6813,13.42,0.1385504,0.1635821,0.7509475
"2019-04-19 14:20:00",69104,"CKVY",13.58,65.07,64.78,65.5,64.08,33.52,34.41,29.34,0.708,33.62,36.19,31.84,3.916,4.165,6.522,23.48,8.99,857.7577,13.42,0.1385504,0.1635821,0.7509475
"2019-04-19 14:25:00",69105,"CKVY",13.57,64.45,64.55,65.25,64.14,29.31,33.52,29.31,0.606,33.13,35.69,31.76,3.267,3.647,64.56,35.98,7.453,853.9394,13.42,0.1385504,0.1635821,0.7509475
"2019-04-19 14:30:00",69106,"CKVY",13.56,65.5,64.54,65.5,64.14,29.2,33.14,29.13,0.626,33.19,35.11,31.59,3.901,3.571,3.434,32.64,8.77,849.6839,13.42,0.1367389,0.1584631,0.7262751
"2019-04-19 14:35:00",69107,"CKVY",13.56,64.37,65.05,65.68,64.37,29.23,32.59,28.69,0.602,33.12,35.46,31.66,4.158,4.165,359.4,31.37,7.672,843.6674,13.42,0.1367389,0.1584631,0.7262751
"2019-04-19 14:40:00",69108,"CKVY",13.56,64.85,64.91,65.6,64.25,30.39,32.45,28.85,0.637,32.83,34.98,31.8,4.37,4.067,284.4,38.27,8.33,837.0319,13.42,0.1367389,0.1584631,0.7262751
"2019-04-19 14:45:00",69109,"CKVY",13.55,65.4,65.67,66.09,64.85,29.5,32.76,28.37,0.63,33.56,35.46,32.16,5.181,4.878,334.4,22.25,12.49,831.309,13.42,0.1357193,0.1593695,0.6993114
"2019-04-19 14:50:00",69110,"CKVY",13.54,63.99,64.63,65.53,63.86,29.91,32.21,28.75,0.608,32.66,34.92,31.67,5.012,5.199,6.329,42.84,9.43,825.9036,13.42,0.1357193,0.1593695,0.6993114
"2019-04-19 14:55:00",69111,"CKVY",13.54,65.71,64.92,65.71,63.99,30.39,33.24,28.92,0.656,32.92,34.69,31.8,4.743,4.976,211.3,36.74,8.55,818.2578,13.42,0.1357193,0.1593695,0.6993114
"2019-04-19 15:00:00",69112,"CKVY",13.54,65.71,66.13,67.07,65.59,30.6,33.75,28.34,0.661,33.82,37.16,32.3,3.342,3.991,42.93,84.1,7.453,810.1506,13.42,0.1325111,0.1570236,0.6694678
"2019-04-19 15:05:00",69113,"CKVY",13.53,66.27,65.97,66.64,65.47,25.97,33.55,25.15,0.572,33.57,36.65,29.79,3.65,3.208,338.1,30.55,10.96,800.5196,13.42,0.1325111,0.1570236,0.6694678
"2019-04-19 15:10:00",69114,"CKVY",13.53,66.08,66,66.51,65.47,30.84,32.48,25.84,0.674,33.05,35.57,30.19,4.813,4.088,340.1,28.25,11.62,781.2051,13.42,0.1325111,0.1570236,0.6694678
"2019-04-19 15:15:00",69115,"CKVY",13.52,66.64,66.43,66.82,65.9,23.44,30.77,22.51,0.523,29.55,34.37,27.29,5.825,5.367,280.6,35.73,9.21,772.0618,13.42,0.1272458,0.1505539,0.6379045
"2019-04-19 15:20:00",69116,"CKVY",13.52,67.32,67.36,68.06,66.58,25.66,29.19,23.03,0.586,30.77,34.28,27.68,6.158,6.132,274.1,37.19,9.43,765.0775,13.42,0.1272458,0.1505539,0.6379045
"2019-04-19 15:25:00",69117,"CKVY",13.52,66.7,66.73,67.5,66.33,22.61,26.97,21.59,0.505,29.06,32.19,26.28,5.66,5.918,264.9,57.31,14.47,769.2086,13.42,0.1272458,0.1505539,0.6379045
"2019-04-19 15:30:00",69118,"CKVY",13.51,67.32,67.3,68.06,66.45,23.3,25.56,21.52,0.532,28.2,30.55,26.64,7.61,6.551,229.2,13.76,17.1,761.7064,13.42,0.1319445,0.1629148,0.6053282
"2019-04-19 15:35:00",69119,"CKVY",13.5,66.82,67.03,67.69,66.58,21.31,25.7,20.83,0.478,28,30.9,25.61,9.04,8.39,272.9,13.85,15.78,752.3648,13.42,0.1319445,0.1629148,0.6053282
"2019-04-19 15:40:00",69120,"CKVY",13.5,67.62,67.63,69.04,66.08,23.95,25.22,20.49,0.553,28.23,30.41,25.26,9.71,9.58,251.3,19.46,13.59,742.3153,13.42,0.1319445,0.1629148,0.6053282
"2019-04-19 15:45:00",69121,"CKVY",13.5,68.06,67.36,68.06,66.82,23.98,26.18,21.11,0.562,28.61,31.67,26.57,8.74,9.34,267.4,14.54,12.06,732.006,13.42,0.1343676,0.1743765,0.5688698
"2019-04-19 15:50:00",69122,"CKVY",13.49,67.56,67,68.12,66.08,25.15,27.34,22.82,0.579,29.79,32.21,27.93,8.51,8.38,261.3,14.88,17.32,721.4887,13.41,0.1343676,0.1743765,0.5688698
"2019-04-19 15:55:00",69123,"CKVY",13.49,66.27,66.52,67.69,65.77,21.52,25.8,21.52,0.474,28.9,30.44,25.79,9.45,9.13,268.1,18.87,17.97,710.7504,13.41,0.1343676,0.1743765,0.5688698
"2019-04-19 16:00:00",69124,"CKVY",13.5,66.27,66.2,66.58,65.84,22.2,24.4,21.48,0.489,27.17,28.57,25.77,8.62,8.91,275.1,18.17,9.64,699.5955,13.41,0.1271374,0.1651452,0.5291483
"2019-04-19 16:05:00",69125,"CKVY",13.5,68.12,67,68.12,66.08,24.91,25.63,21.18,0.585,28.31,31.35,25.43,8.14,8.43,282.3,18.07,14.03,688.3867,13.41,0.1271374,0.1651452,0.5291483
"2019-04-19 16:10:00",69126,"CKVY",13.5,66.58,67.21,68.55,66.33,25.32,25.9,20.8,0.563,27.79,30.62,26.24,7.614,7.604,299.3,18.53,14.03,677.085,13.41,0.1271374,0.1651452,0.5291483
"2019-04-19 16:15:00",69127,"CKVY",13.49,67.68,67.47,68.18,66.58,23.98,25.94,22.13,0.554,29.13,31.45,27.86,9.09,8.41,247.2,18.23,16.44,662.3806,13.41,0.1212852,0.1577173,0.4880011
"2019-04-19 16:20:00",69128,"CKVY",13.5,67.07,67.05,67.99,66.14,24.36,24.7,21.31,0.551,28.14,30.45,26.48,9.24,9.34,245.1,14.71,16,649.6628,13.41,0.1212852,0.1577173,0.4880011
"2019-04-19 16:25:00",69129,"CKVY",13.5,66.69,66.48,67.32,65.96,21.72,25.15,20.32,0.485,26.55,30.31,24.44,8.79,9.03,284.2,12.82,15.56,636.813,13.41,0.1212852,0.1577173,0.4880011
"2019-04-19 16:30:00",69130,"CKVY",13.5,67.8,66.97,68.05,66.26,22.07,24.77,19.53,0.512,26.37,30.41,23.87,7.731,8.09,290.7,19.61,14.47,627.6184,13.41,0.1176002,0.155882,0.4459316
"2019-04-19 16:35:00",69131,"CKVY",13.5,66.75,67.26,68.05,66.69,23.37,25.22,20.42,0.523,27.71,30.64,25.61,7.763,7.779,290.3,16.88,13.15,615.3563,13.41,0.1176002,0.155882,0.4459316
"2019-04-19 16:40:00",69132,"CKVY",13.51,67.49,67.19,67.68,66.63,23.64,25.25,21.17,0.543,27.91,30.04,26.49,7.385,7.593,283.7,23.68,10.08,603.5854,13.41,0.1176002,0.155882,0.4459316
"2019-04-19 16:45:00",69133,"CKVY",13.51,66.81,66.94,67.92,66.07,23.74,25.8,21.17,0.533,27.94,31.45,26.3,7.774,7.846,276.4,23.19,16.44,590.4547,13.41,0.1093196,0.1439765,0.4010318
"2019-04-19 16:50:00",69134,"CKVY",13.51,66.93,66.46,66.93,66.25,24.73,25.87,22.1,0.557,27.66,30.73,26.55,5.82,6.845,275.8,66.07,8.55,576.5573,13.41,0.1093196,0.1439765,0.4010318
"2019-04-19 16:55:00",69135,"CKVY",13.51,67.36,67.19,67.55,66.8,25.18,25.25,21.38,0.576,28.38,30.53,26.49,4.774,5.201,272,50.84,8.55,561.5778,13.41,0.1093196,0.1439765,0.4010318
"2019-04-19 17:00:00",69136,"CKVY",13.51,68.04,67.8,68.53,67.11,23.57,27.17,22.75,0.552,30.37,32.96,28.55,4.71,4.654,241.1,15.96,11.84,547.7898,13.41,0.09627338,0.1232466,0.355011
"2019-04-19 17:05:00",69137,"CKVY",13.51,66.93,67.54,68.04,66.8,23.81,26.96,23.4,0.536,30.22,32.39,28.61,5.977,5.341,273.1,17.43,11.4,534.1661,13.41,0.09627338,0.1232466,0.355011
"2019-04-19 17:10:00",69138,"CKVY",13.51,66.43,66.87,67.6,66.3,23.81,25.79,22.75,0.527,29.24,30.81,27.59,7.76,6.76,249.1,13.12,14.03,509.9557,13.41,0.09627338,0.1232466,0.355011
"2019-04-19 17:15:00",69139,"CKVY",13.52,66.55,66.19,66.55,65.93,24.15,26.58,22.85,0.537,28.29,31.07,27.16,6.658,7.347,208.1,39.63,9.43,478.76,13.41,0.08684196,0.1157744,0.3085572
"2019-04-19 17:20:00",69140,"CKVY",13.52,67.22,67.27,67.84,66.42,23.26,26.58,22.54,0.529,28.98,31.62,27.76,5.213,5.669,262,63.8,8.99,460.3759,13.41,0.08684196,0.1157744,0.3085572
"2019-04-19 17:25:00",69141,"CKVY",13.51,67.4,67.16,68.02,66.54,22.95,27.3,22.81,0.525,29.36,32.68,27.93,4.74,5.193,259.5,27.28,13.81,457.2551,13.41,0.08684196,0.1157744,0.3085572
"2019-04-19 17:30:00",69142,"CKVY",13.53,67.59,66.97,67.65,66.29,23.46,25.83,22.78,0.541,28.91,30.86,27.81,4.709,4.608,235.9,44.65,7.453,460.1924,13.41,0.0812829,0.1059166,0.2619679
"2019-04-19 17:35:00",69143,"CKVY",13.53,66.72,67.34,68.02,66.72,24.25,25.42,22.06,0.542,28.86,30.91,27.44,6.749,5.897,213.3,13.51,12.49,450.7436,13.41,0.0812829,0.1059166,0.2619679
"2019-04-19 17:40:00",69144,"CKVY",13.52,67.34,67.26,67.77,66.66,24.52,24.83,22.06,0.56,28.55,30.44,27.31,6.171,6.444,218.4,15.51,8.55,436.5907,13.41,0.0812829,0.1059166,0.2619679
"2019-04-19 17:45:00",69145,"CKVY",13.5,67.03,67.38,67.77,66.91,23.74,24.94,22.2,0.537,28.71,30.33,27.49,6.363,6.269,221.4,16.08,8.99,422.3437,13.41,0.07850055,0.1064915,0.2153981
"2019-04-19 17:50:00",69146,"CKVY",13.52,66.29,66.58,67.28,65.98,24.9,25.93,22.95,0.549,28.84,30.69,27.45,5.958,6.22,264.3,28.48,12.93,407.352,13.41,0.07850055,0.1064915,0.2153981
"2019-04-19 17:55:00",69147,"CKVY",13.53,66.17,66.32,66.85,65.86,21.82,25.14,21.44,0.479,26.96,29.8,25.69,6.597,6.436,285.2,15,12.06,391.6551,13.4,0.07850055,0.1064915,0.2153981
"2019-04-19 18:00:00",69148,"CKVY",13.53,66.54,66.55,67.09,66.05,23.02,25,21.65,0.511,27.93,29.88,26,6.856,6.586,291.5,15.86,9.64,377.5263,13.4,0.07142348,0.09937274,0.169398
"2019-04-19 18:05:00",69149,"CKVY",13.54,66.05,66.5,66.91,66.05,22.5,25.35,22.47,0.492,28.17,30,26.68,7.464,7.041,260,17.23,13.59,364.2469,13.4,0.07142348,0.09937274,0.169398
"2019-04-19 18:10:00",69150,"CKVY",13.54,66.42,66.19,66.54,65.92,23.87,25.07,22.5,0.528,28.17,29.37,26.73,7.688,7.365,266.4,15.18,15.34,351.4123,13.4,0.07142348,0.09937274,0.169398
"2019-04-19 18:15:00",69151,"CKVY",13.54,65.8,65.66,66.54,65.18,23.6,23.77,21.27,0.511,26.23,28.43,24.99,8.47,8.28,284.7,13.21,16.44,336.7499,13.4,0.06892204,0.1000029,0.1244672
"2019-04-19 18:20:00",69152,"CKVY",13.53,66.29,66.29,66.6,65.8,23.6,24.73,21.31,0.52,27.2,29.24,25.46,7.975,8.27,293.3,11.71,11.18,322.2113,13.4,0.06892204,0.1000029,0.1244672
"2019-04-19 18:25:00",69153,"CKVY",13.55,66.11,66.07,66.54,65.74,23.02,25.45,21.24,0.504,27.48,29.68,25.49,8.26,8.15,284.9,11.37,12.71,306.5145,13.4,0.06892204,0.1000029,0.1244672
"2019-04-19 18:30:00",69154,"CKVY",13.54,66.05,65.94,66.29,65.68,24.59,26.24,22.74,0.537,28.18,30.43,26.78,8.3,8.32,275.3,11.56,13.59,291.6842,13.4,0.06455622,0.09726656,0.08188014
"2019-04-19 18:35:00",69155,"CKVY",13.56,65.68,65.67,66.05,65.31,24.94,25.38,23.22,0.538,27.94,29.19,26.89,8.29,8.45,252.7,9.15,11.84,277.1811,13.4,0.06455622,0.09726656,0.08188014
"2019-04-19 18:40:00",69156,"CKVY",13.56,65.55,65.92,66.29,65.55,23.12,25.96,22.54,0.496,28.5,30.33,26.56,8.02,8.11,246.4,14.35,10.96,263.8178,13.4,0.06455622,0.09726656,0.08188014
"2019-04-19 18:45:00",69157,"CKVY",13.57,65.37,65.43,65.8,65.18,23.15,25.72,22.3,0.494,27.4,29.54,25.93,7.537,7.674,269,9.97,10.08,249.5099,13.4,0.05707428,0.08843502,0.04421307
"2019-04-19 18:50:00",69158,"CKVY",13.36,65.44,65.42,65.93,65.07,23.36,25.55,22.16,0.5,27.2,29.63,25.7,6.475,6.953,271.2,14.9,7.891,234.7507,13.4,0.05707428,0.08843502,0.04421307
"2019-04-19 18:55:00",69159,"CKVY",13.31,64.83,65.21,65.75,64.7,25.01,25.93,23.02,0.524,28.12,29.83,26.67,6.353,6.373,249.9,10.42,11.84,219.2318,13.4,0.05707428,0.08843502,0.04421307
"2019-04-19 19:00:00",69160,"CKVY",13.14,63.84,64.26,64.83,63.78,26.21,26.48,24.43,0.53,28.43,29.28,27.33,6.261,6.315,248.7,9.67,9.64,193.9481,13.4,0.04065808,0.06621326,0.01922788
"2019-04-19 19:05:00",69161,"CKVY",13.07,62.99,63.38,63.97,62.93,27.48,27.68,25.21,0.539,28.31,29.24,27.4,7.051,6.598,259.8,17.67,10.74,154.4988,13.4,0.04065808,0.06621326,0.01922788
"2019-04-19 19:10:00",69162,"CKVY",13.06,63.12,63.07,63.24,62.87,27.62,29.53,27,0.545,29.76,30.79,28.46,6.518,6.883,255.9,7.681,8.11,126.4322,13.39,0.04065808,0.06621326,0.01922788
"2019-04-19 19:15:00",69163,"CKVY",13.04,62.81,63.12,63.37,62.69,28.03,29.26,26.73,0.547,29.71,30.76,28.37,6.264,6.344,260.5,6.954,8.99,117.2754,13.39,0.02041102,0.02713677,0.007464774
"2019-04-19 19:20:00",69164,"CKVY",13.02,62.63,62.58,62.87,62.32,29.54,30.32,27.07,0.573,29.54,30.89,28.27,6.318,6.251,264.6,7.109,10.08,118.0261,13.39,0.02041102,0.02713677,0.007464774
"2019-04-19 19:25:00",69165,"CKVY",13,61.39,61.95,62.63,61.39,28.95,30.63,28.37,0.537,29.7,30.79,28.56,6.886,6.547,261.6,8.09,11.62,108.9577,13.39,0.02041102,0.02713677,0.007464774
"2019-04-19 19:30:00",69166,"CKVY",12.98,60.04,60.84,61.52,60.04,32.69,32.89,28.92,0.578,29.91,30.93,28.82,7.002,7.019,260.2,6.833,8.77,85.19507,13.39,0.01728274,0.02313782,0.001309401
"2019-04-19 19:35:00",69167,"CKVY",12.99,59.17,59.68,60.16,59.17,34.81,34.88,32.62,0.597,31,31.59,30.53,6.365,6.716,258.3,6.033,7.234,72.16336,13.39,0.01728274,0.02313782,0.001309401
"2019-04-19 19:40:00",69168,"CKVY",12.97,58.8,59.01,59.24,58.74,33.96,34.81,33.72,0.575,30.9,31.43,30.36,5.793,6.119,253.6,7.075,8.55,63.76607,13.39,0.01728274,0.02313782,0.001309401
"2019-04-19 19:45:00",69169,"CKVY",12.97,57.57,58.21,58.93,57.57,35.7,35.77,34.06,0.578,30.72,31.03,30.43,5.636,5.656,252.2,7.236,7.672,57.19326,13.39,0.01313211,0.01781155,2.5E-07
"2019-04-19 19:50:00",69170,"CKVY",12.95,56.65,56.96,57.63,56.4,37.14,37.59,35.57,0.582,30.82,31.13,30.43,5.759,5.66,251.6,7.462,7.014,41.83458,13.38,0.01313211,0.01781155,2.5E-07
"2019-04-19 19:55:00",69171,"CKVY",12.95,56.03,56.39,56.71,55.97,38.72,38.72,36.9,0.593,30.83,31.32,30.48,5.79,5.822,257.8,6.754,7.453,24.2375,13.38,0.01313211,0.01781155,2.5E-07
"2019-04-19 20:00:00",69172,"CKVY",12.94,54.8,55.38,55.97,54.73,40.98,40.98,38.55,0.6,31.29,31.57,30.94,5.407,5.624,262.1,6.669,6.357,14.31645,13.38,0.008825124,0.01237595,2.5E-07
"2019-04-19 20:05:00",69173,"CKVY",12.94,54.12,54.24,54.8,53.87,41.67,42.35,40.98,0.595,31.55,31.92,31.16,5.162,5.244,261.2,7.862,6.576,10.69124,13.38,0.008825124,0.01237595,2.5E-07
"2019-04-19 20:10:00",69174,"CKVY",12.93,54.67,54.54,54.74,54.06,40.98,41.87,40.91,0.597,31.5,31.77,31.08,5.481,5.278,250,6.483,8.55,7.783072,13.38,0.008825124,0.01237595,2.5E-07
"2019-04-19 20:15:00",69175,"CKVY",12.93,54.49,54.63,54.8,54.37,41.05,41.46,40.84,0.594,31.48,31.75,31.22,6.186,5.819,249.2,6.067,8.55,5.154754,13.38,0.006957796,0.009938968,2.5E-07
"2019-04-19 20:20:00",69176,"CKVY",12.93,54.26,54.45,54.63,54.2,41.26,41.33,40.81,0.593,31.26,31.47,30.98,7.036,6.661,248.2,5.592,8.99,3.173798,13.38,0.006957796,0.009938968,2.5E-07
"2019-04-19 20:25:00",69177,"CKVY",12.92,53.35,53.92,54.26,53.28,42.26,42.33,40.86,0.587,31.05,31.31,30.83,6.839,6.993,248.8,5.418,7.672,1.881027,13.37,0.006957796,0.009938968,2.5E-07
"2019-04-19 20:30:00",69178,"CKVY",12.92,51.56,52.31,53.41,51.56,47.09,47.2,42.26,0.612,31.61,32.28,30.9,6.111,6.513,271.7,13.9,6.357,1.059987,13.37,0.008411745,0.01143966,2.5E-07
"2019-04-19 20:35:00",69179,"CKVY",12.91,50.32,50.55,51.62,50.2,48.4,49.49,47.13,0.601,31.98,32.33,31.58,5.165,5.608,284.9,5.864,6.138,0.4845515,13.37,0.008411745,0.01143966,2.5E-07
"2019-04-19 20:40:00",69180,"CKVY",12.91,51.68,51.06,51.87,50.26,44.83,48.6,44.42,0.586,31.17,31.77,30.52,4.708,4.91,276.7,6.71,5.918,0.1525396,13.37,0.008411745,0.01143966,2.5E-07
"2019-04-19 20:45:00",69181,"CKVY",12.91,49.77,50.81,51.74,49.71,47.88,47.88,44.28,0.583,30.84,31.23,30.47,4.308,4.497,290.3,11.23,5.261,0.02921087,13.37,0.00451309,0.006679875,2.5E-07
"2019-04-19 20:50:00",69182,"CKVY",12.91,48.67,49.23,49.83,48.6,49.77,49.81,47.3,0.581,30.69,30.9,30.49,4.075,4.214,290.7,6.886,4.603,9.478416E-05,13.37,0.00451309,0.006679875,2.5E-07
"2019-04-19 20:55:00",69183,"CKVY",12.9,48.37,48.48,48.73,48.18,50.22,50.53,49.7,0.58,30.76,30.94,30.57,3.737,3.889,298,6.821,5.042,0,13.37,0.00451309,0.006679875,2.5E-07
"2019-04-19 21:00:00",69184,"CKVY",12.9,49.86,49.22,49.92,48.3,46.87,50.39,46.87,0.572,30.59,30.85,30.29,4.065,3.86,287.2,7.363,6.138,0,13.37,0.002331341,0.003912593,2.5E-07
"2019-04-19 21:05:00",69185,"CKVY",12.9,49.37,49.78,50.1,49.37,49.44,49.44,46.56,0.593,30.59,31.27,30.33,3.978,4.109,294.4,20.17,5.48,0,13.37,0.002331341,0.003912593,2.5E-07
"2019-04-19 21:10:00",69186,"CKVY",12.89,48.38,48.66,49.37,48.13,49.72,50.27,48.96,0.574,30.63,31.28,30.2,3.353,3.627,352.3,23.04,3.507,0,13.37,0.002331341,0.003912593,2.5E-07
"2019-04-19 21:15:00",69187,"CKVY",12.89,48.13,48.54,48.87,48.07,54.52,54.52,48.62,0.624,30.92,32.53,30.19,2.712,3.058,45.86,19.27,3.946,0,13.36,0.001613473,0.003002948,2.5E-07
"2019-04-19 21:20:00",69188,"CKVY",12.88,47.89,47.87,48.19,47.45,53.63,54.65,51.67,0.608,31.79,32.53,30.9,2.645,2.56,45.82,9.88,4.165,0,13.36,0.001613473,0.003002948,2.5E-07
"2019-04-19 21:25:00",69189,"CKVY",12.88,48.27,48.63,49.43,47.64,49.76,53.49,46.98,0.572,30.56,31.77,29.29,2.787,2.722,31.71,9.61,3.507,0,13.36,0.001613473,0.003002948,2.5E-07
"2019-04-19 21:30:00",69190,"CKVY",12.88,45.68,47.42,48.58,45.68,60.9,60.9,49.24,0.635,31.52,33.04,30.2,2.612,2.712,75.32,33.63,3.288,0,13.37,-0.0006572527,-9.466189E-05,2.5E-07
"2019-04-19 21:35:00",69191,"CKVY",12.88,45.43,45.6,45.8,45.37,60.15,61.9,58.78,0.622,32.62,33.3,32.05,2.47,2.558,91.5,7.514,3.288,0,13.37,-0.0006572527,-9.466189E-05,2.5E-07
"2019-04-19 21:40:00",69192,"CKVY",12.87,46.55,46.2,46.68,45.43,55.01,60.05,54.33,0.593,31.4,32.43,30.93,2.51,2.537,74.81,8.93,2.85,0,13.36,-0.0006572527,-9.466189E-05,2.5E-07
"2019-04-19 21:45:00",69193,"CKVY",12.87,45.82,46.11,46.55,45.69,55.8,55.8,54.74,0.585,30.92,31.25,30.69,2.467,2.453,77.18,8.42,2.63,0,13.36,-0.001393457,-0.001191322,2.5E-07
"2019-04-19 21:50:00",69194,"CKVY",12.88,46.19,45.76,46.19,45.45,53.75,56.87,53.75,0.572,30.67,31.26,30.15,2.531,2.502,68.86,12.12,3.726,0,13.36,-0.001393457,-0.001191322,2.5E-07
"2019-04-19 21:55:00",69195,"CKVY",12.88,46.93,46.71,47.18,46.13,50.45,53.71,50.01,0.552,29.76,30.35,29.31,2.636,2.594,29.56,5.547,3.507,0,13.35,-0.001393457,-0.001191322,2.5E-07
"2019-04-19 22:00:00",69196,"CKVY",12.87,46.74,47.05,47.24,46.74,53.99,53.99,50.32,0.586,30.09,31.08,29.48,2.83,2.712,19.98,11.29,3.946,0,13.35,-0.0008436264,-0.0003818522,2.5E-07
"2019-04-19 22:05:00",69197,"CKVY",12.86,46.31,46.4,46.87,46.13,55.77,55.87,53.99,0.596,31.26,31.48,30.85,2.683,2.811,2.829,3.795,3.726,0,13.36,-0.0008436264,-0.0003818522,2.5E-07
"2019-04-19 22:10:00",69198,"CKVY",12.85,44.77,45.12,46.31,44.34,59.61,63.32,55.77,0.601,32,33.03,31.29,2.465,2.589,106.2,59.28,4.603,0,13.37,-0.0008436264,-0.0003818522,2.5E-07
"2019-04-19 22:15:00",69199,"CKVY",12.85,45.02,45.05,45.45,44.71,59.24,59.61,57.69,0.603,31.54,32.03,31.14,1.719,2.059,292.1,83.2,2.63,0,13.37,-0.001511786,-0.001369427,2.5E-07
"2019-04-19 22:20:00",69200,"CKVY",12.85,43.48,43.64,45.08,43.1,61.4,63.15,59.2,0.589,31.35,31.74,30.94,1.712,1.699,233,12.1,3.726,0,13.37,-0.001511786,-0.001369427,2.5E-07
"2019-04-19 22:25:00",69201,"CKVY",12.86,41.32,42.73,43.85,41.32,64.56,64.7,60.27,0.57,30.79,31.11,30.27,1.946,1.852,244.1,20.22,4.165,0,13.36,-0.001511786,-0.001369427,2.5E-07
"2019-04-19 22:30:00",69202,"CKVY",12.86,41.33,41.11,41.39,40.77,67.93,69.37,64.56,0.6,31.06,31.81,30.17,2.5,2.256,239,7.99,2.85,0,13.36,-0.002906625,-0.003473313,2.5E-07
"2019-04-19 22:35:00",69203,"CKVY",12.86,41.09,41.63,42.32,41.03,69.99,69.99,63.99,0.612,31.29,32.1,30.8,2.82,2.607,277.9,17.25,5.261,0,13.35,-0.002906625,-0.003473313,2.5E-07
"2019-04-19 22:40:00",69204,"CKVY",12.85,44.73,43.05,44.73,40.97,60.25,70.47,60.25,0.606,31.97,32.39,31.35,3.604,3.189,319.1,7.358,7.234,0,13.35,-0.002906625,-0.003473313,2.5E-07
"2019-04-19 22:45:00",69205,"CKVY",12.85,45.11,45.04,45.23,44.67,59.29,60.25,58.84,0.605,31.75,32.03,31.45,4.513,4.091,320.7,19.35,6.357,0,13.35,-0.0006376863,-0.0002190467,2.5E-07
"2019-04-19 22:50:00",69206,"CKVY",12.85,40.35,41.82,45.23,40.1,71.02,72.19,59.32,0.604,32.25,32.87,31.46,4.834,4.777,151.6,36.09,8.77,0,13.36,-0.0006376863,-0.0002190467,2.5E-07
"2019-04-19 22:55:00",69207,"CKVY",12.85,42.51,41.28,42.64,40.29,67.8,73.36,67.73,0.627,32.5,33.35,31.43,4.876,4.68,171.2,43.69,10.96,0,13.36,-0.0006376863,-0.0002190467,2.5E-07
"2019-04-19 23:00:00",69208,"CKVY",12.84,42.02,41.8,42.57,41.4,68.9,70.55,67.77,0.625,32.6,32.87,32.28,4.728,4.792,163.2,19.36,5.918,0,13.36,0.0002616843,0.0008502112,2.5E-07
"2019-04-19 23:05:00",69209,"CKVY",12.84,42.27,42.85,43.69,41.96,65.74,68.83,62.18,0.602,31.84,32.62,31.31,4.619,4.597,205.5,13.33,5.48,0,13.35,0.0002616843,0.0008502112,2.5E-07
"2019-04-19 23:10:00",69210,"CKVY",12.84,40.29,41.52,42.33,40.04,71.27,71.37,65.78,0.604,31.72,32.05,31.23,4.054,4.485,218,36.43,5.48,0,13.36,0.0002616843,0.0008502112,2.5E-07
"2019-04-19 23:15:00",69211,"CKVY",12.84,38.56,39.64,40.54,38.44,77.07,77.07,70.68,0.611,31.93,32.21,31.59,3.738,3.84,245.2,21.32,5.918,0,13.36,-3.50491E-05,0.0004895161,2.5E-07
"2019-04-19 23:20:00",69212,"CKVY",12.83,38.94,39.02,39.62,38.19,75.97,78.13,75.73,0.611,32.38,32.64,31.85,3.647,3.818,220,47.1,7.672,0,13.36,-3.50491E-05,0.0004895161,2.5E-07
"2019-04-19 23:25:00",69213,"CKVY",12.83,38.82,38.56,39.06,38.32,78.38,79.34,76.04,0.628,32.49,32.81,31.99,3.972,3.796,338.6,5.34,5.699,0,13.36,-3.50491E-05,0.0004895161,2.5E-07
"2019-04-19 23:30:00",69214,"CKVY",12.83,39.19,39.24,39.56,38.82,77.28,78.41,76.25,0.628,32.74,32.92,32.51,4.359,4.291,330.1,18.35,6.138,0,13.35,-0.00137424,-0.001316805,2.5E-07
"2019-04-19 23:35:00",69215,"CKVY",12.83,39.69,39.37,39.69,39.19,76.05,77.35,76.05,0.63,32.72,32.92,32.55,4.507,4.296,321.6,6.208,5.699,0,13.35,-0.00137424,-0.001316805,2.5E-07
"2019-04-19 23:40:00",69216,"CKVY",12.82,39.13,39.69,40,39.13,75.84,76.08,75.02,0.615,32.54,32.89,32.16,4.436,4.493,306.9,9.02,5.261,0,13.35,-0.00137424,-0.001316805,2.5E-07
"2019-04-19 23:45:00",69217,"CKVY",12.82,39.14,38.98,39.14,38.7,77.02,77.22,75.81,0.625,32.26,32.55,32.01,4.57,4.411,290.4,10.01,6.357,0,13.35,-0.0008820308,-0.00066859,2.5E-07
"2019-04-19 23:50:00",69218,"CKVY",12.82,38.83,39.12,39.33,38.83,77.6,77.6,76.4,0.622,32.53,32.66,32.32,4.546,4.599,283.9,7.074,5.48,0,13.35,-0.0008820308,-0.00066859,2.5E-07
"2019-04-19 23:55:00",69219,"CKVY",12.81,38.09,38.23,38.89,37.84,81.7,81.7,77.64,0.636,32.65,33,32.26,4.267,4.427,267.1,15.03,4.603,0,13.36,-0.0008820308,-0.00066859,2.5E-07
"2019-04-20 00:00:00",69220,"CKVY",12.81,37.72,38.1,38.4,37.72,81,81.7,79.84,0.622,32.76,33.09,32.38,3.347,3.815,249.8,6.271,3.069,0,13.37,-0.001310751,-0.001242504,2.5E-07
"2019-04-20 00:05:00",69221,"CKVY",12.79,37.23,37.44,37.78,37.1,83.2,83.2,81,0.626,32.48,32.73,32.28,2.334,2.822,215,10.64,2.192,0,13.37,-0.001310751,-0.001242504,2.5E-07
"2019-04-20 00:10:00",69222,"CKVY",12.8,37.04,37.16,37.35,36.86,84.8,84.8,83.2,0.633,32.74,33.02,32.49,1.449,1.935,176.4,38.38,2.411,0,13.36,-0.001310751,-0.001242504,2.5E-07
"2019-04-20 00:15:00",69223,"CKVY",12.79,37.47,37.23,37.6,36.98,82.4,85.2,82.3,0.626,32.78,33.18,32.47,1.057,1.217,343.7,42.79,2.411,0,13.35,-0.003708511,-0.004719173,2.5E-07
"2019-04-20 00:20:00",69224,"CKVY",12.79,36.86,37.31,37.66,36.79,85.7,85.7,81.7,0.635,32.69,32.97,32.38,1.327,1.202,269.5,16.19,2.85,0,13.35,-0.003708511,-0.004719173,2.5E-07
"2019-04-20 00:25:00",69225,"CKVY",12.79,36.11,36.36,36.86,35.99,87.5,87.5,85,0.63,32.67,33.07,32.26,1.588,1.326,314.8,33.92,2.85,0,13.36,-0.003708511,-0.004719173,2.5E-07
"2019-04-20 00:30:00",69226,"CKVY",12.79,36.61,36.36,36.67,36.05,86.5,87.7,86.2,0.635,32.87,33.09,32.67,2.17,1.857,339.9,6.575,3.946,0,13.35,-0.004419172,-0.005920664,2.5E-07
"2019-04-20 00:35:00",69227,"CKVY",12.78,36.49,36.65,36.86,36.43,85.3,86.5,84.8,0.623,32.69,33.09,32.32,2.421,2.329,319.1,10.54,3.946,0,13.34,-0.004419172,-0.005920664,2.5E-07
"2019-04-20 00:40:00",69228,"CKVY",12.78,36.67,36.54,36.86,36.24,84.6,86.5,84.5,0.623,32.69,33,32.36,2.479,2.52,319.4,25.47,2.85,0,13.35,-0.004419172,-0.005920664,2.5E-07
"2019-04-20 00:45:00",69229,"CKVY",12.78,37.29,37.01,37.54,36.55,83.2,85.7,82.8,0.628,32.77,33.28,32.4,2.632,2.598,336.2,8.43,4.165,0,13.34,-0.003290283,-0.004043505,2.5E-07
"2019-04-20 00:50:00",69230,"CKVY",12.78,37.47,37.62,37.91,37.29,81.2,83.3,81.1,0.617,32.67,32.96,32.25,2.929,2.727,320.3,11.37,4.165,0,13.34,-0.003290283,-0.004043505,2.5E-07
"2019-04-20 00:55:00",69231,"CKVY",12.78,34.08,35.64,37.6,34.02,89.4,89.4,80.6,0.594,31.18,32.37,30.39,3.402,3.198,275.5,11.96,4.603,0,13.36,-0.003290283,-0.004043505,2.5E-07
"2019-04-20 01:00:00",69232,"CKVY",12.78,33.78,33.96,34.2,33.77,93.1,93.1,89.5,0.611,31.95,32.32,31.2,2.909,3.31,244.7,7.661,4.603,0,13.37,-0.00274877,-0.003232733,2.5E-07
"2019-04-20 01:05:00",69233,"CKVY",12.77,33.65,33.66,33.78,33.47,94.7,94.7,93.1,0.618,32.04,32.34,31.73,1.707,2.303,238.3,2.173,0.658,0,13.37,-0.00274877,-0.003232733,2.5E-07
"2019-04-20 01:10:00",69234,"CKVY",12.76,33.78,33.72,33.9,33.59,95.9,95.9,94.6,0.629,32.47,32.86,32.27,0.748,1.142,201.4,69.94,1.534,0,13.36,-0.00274877,-0.003232733,2.5E-07
"2019-04-20 01:15:00",69235,"CKVY",12.77,33.6,33.67,33.96,33.41,96.7,97,95.9,0.63,32.77,33,32.51,0.888,0.623,107.9,11.76,4.165,0,13.36,-0.004654577,-0.006342882,2.5E-07
"2019-04-20 01:20:00",69236,"CKVY",12.76,37.12,34.76,37.12,33.35,85,97.4,85,0.637,33.19,33.94,32.52,2.64,1.642,129.7,27.52,10.08,0,13.35,-0.004654577,-0.006342882,2.5E-07
"2019-04-20 01:25:00",69237,"CKVY",12.76,36.51,37.44,38.18,36.51,86.6,86.6,80,0.633,32.73,33.13,32.46,5.161,4.036,144.9,10.07,10.96,0,13.35,-0.004654577,-0.006342882,2.5E-07
"2019-04-20 01:30:00",69238,"CKVY",12.77,35.77,36.09,36.57,35.77,89.2,89.7,86.7,0.633,33.06,33.29,32.82,6.889,6.182,142.6,9.74,9.21,0,13.36,-0.002408499,-0.002724572,2.5E-07
"2019-04-20 01:35:00",69239,"CKVY",12.75,36.08,35.69,36.08,35.4,89.1,91.2,89.1,0.641,33.09,33.34,32.77,7.307,7.239,132,3.593,7.672,0,13.36,-0.002408499,-0.002724572,2.5E-07
"2019-04-20 01:40:00",69240,"CKVY",12.75,36.88,36.87,37.31,35.96,83.1,89.1,82.1,0.617,32.53,33.21,32.19,6.636,6.911,141.8,7.781,7.014,0,13.35,-0.002408499,-0.002724572,2.5E-07
"2019-04-20 01:45:00",69241,"CKVY",12.75,36.39,36.51,36.94,36.2,84.5,85.3,83.2,0.615,32.3,32.46,32.15,5.684,6.132,138.9,4.409,5.699,0,13.36,-0.0008410528,-0.0007038881,2.5E-07
"2019-04-20 01:50:00",69242,"CKVY",12.74,36.88,36.71,36.94,36.33,81.8,84.5,81.8,0.607,32.09,32.27,31.84,4.84,5.234,159.7,10.92,5.261,0,13.36,-0.0008410528,-0.0007038881,2.5E-07
"2019-04-20 01:55:00",69243,"CKVY",12.74,37.62,37.67,38.12,36.88,79.9,81.8,77.77,0.611,31.84,32.1,31.5,4.452,4.619,171,10.7,6.576,0,13.35,-0.0008410528,-0.0007038881,2.5E-07
"2019-04-20 02:00:00",69244,"CKVY",12.74,37.25,37.35,37.69,37.01,81.3,81.9,79.93,0.612,32.08,32.24,31.86,4.151,4.327,146.2,13.29,5.699,0,13.36,-0.001190781,-0.00110386,2.5E-07
"2019-04-20 02:05:00",69245,"CKVY",12.74,37.13,37.43,37.75,37.13,82.9,82.9,81.3,0.621,32.36,32.59,32.02,2.976,3.624,112.8,8.31,1.973,0,13.37,-0.001190781,-0.00110386,2.5E-07
"2019-04-20 02:10:00",69246,"CKVY",12.74,36.51,36.79,37.19,36.45,82.1,83.6,82.1,0.601,32.13,32.56,31.55,1.548,2.221,1.699,75.03,1.315,0,13.36,-0.001190781,-0.00110386,2.5E-07
"2019-04-20 02:15:00",69247,"CKVY",12.73,35.4,36.05,36.57,35.28,83.5,83.5,81.9,0.584,31.17,31.67,30.6,0.87,1.04,335.5,13.59,3.507,0,13.36,-0.003274859,-0.004042141,2.5E-07
"2019-04-20 02:20:00",69248,"CKVY",12.72,34.67,34.9,35.4,34.6,86.8,86.8,83.5,0.59,30.95,31.17,30.7,0.937,0.912,97.6,69.03,2.192,0,13.37,-0.003274859,-0.004042141,2.5E-07
"2019-04-20 02:25:00",69249,"CKVY",12.73,34.54,34.63,34.73,34.48,88,88.4,86.8,0.595,31.33,31.59,31.1,0.858,0.948,45.22,64.46,1.315,0,13.36,-0.003274859,-0.004042141,2.5E-07
"2019-04-20 02:30:00",69250,"CKVY",12.73,35.1,34.82,35.16,34.42,85.4,88,85.2,0.591,31.32,31.51,31.02,0.772,0.82,349.2,14.27,2.85,0,13.35,-0.005047288,-0.007152185,2.5E-07
"2019-04-20 02:35:00",69251,"CKVY",12.73,34.11,34.67,35.16,34.11,86.2,86.9,85.1,0.573,30.9,31.21,30.44,1.033,0.875,9.59,34.18,2.85,0,13.35,-0.005047288,-0.007152185,2.5E-07
"2019-04-20 02:40:00",69252,"CKVY",12.72,33.8,33.82,34.11,33.68,89.6,89.6,86.2,0.588,30.81,31.24,30.22,1.411,1.184,332.6,24.66,2.192,0,13.37,-0.005047288,-0.007152185,2.5E-07
"2019-04-20 02:45:00",69253,"CKVY",12.71,33.74,33.79,33.99,33.62,89.1,89.7,88.9,0.584,30.96,31.25,30.74,1.583,1.586,326,12.33,2.63,0,13.37,-0.00458947,-0.006288618,2.5E-07
"2019-04-20 02:50:00",69254,"CKVY",12.71,34.61,34.63,35.47,33.62,83.7,89.3,83.4,0.567,31.07,31.72,30.18,2.019,1.767,241.8,28.77,5.261,0,13.35,-0.00458947,-0.006288618,2.5E-07
"2019-04-20 02:55:00",69255,"CKVY",12.71,34.86,34.53,34.92,34.24,85.5,86.1,83.7,0.586,30.64,31.1,30.14,2.577,2.333,233.8,5.202,3.726,0,13.35,-0.00458947,-0.006288618,2.5E-07
"2019-04-20 03:00:00",69256,"CKVY",12.71,34.55,34.56,34.92,34.36,89.1,89.1,85.2,0.603,31.09,31.72,30.68,3.24,2.865,234.9,6.61,5.261,0,13.35,-0.003372737,-0.004194749,2.5E-07
"2019-04-20 03:05:00",69257,"CKVY",12.71,34.92,34.64,34.92,34.42,89,89.5,88.8,0.611,31.78,32.03,31.53,3.169,3.279,242.8,9.43,5.042,0,13.36,-0.003372737,-0.004194749,2.5E-07
"2019-04-20 03:10:00",69258,"CKVY",12.71,34.67,34.74,34.92,34.55,89.6,89.7,88,0.609,31.73,32.01,31.49,2.439,2.859,179.4,36.04,2.192,0,13.35,-0.003372737,-0.004194749,2.5E-07
"2019-04-20 03:15:00",69259,"CKVY",12.7,34.3,34.61,34.79,34.3,89.7,89.7,89.1,0.601,31.81,31.95,31.58,1.569,2,71.52,10.5,2.411,0,13.35,-0.003230961,-0.003943691,2.5E-07
"2019-04-20 03:20:00",69260,"CKVY",12.69,34.55,34.43,34.61,34.24,89.9,90.6,89.6,0.608,31.9,32.05,31.59,1.386,1.409,65.95,5.191,2.411,0,13.36,-0.003230961,-0.003943691,2.5E-07
"2019-04-20 03:25:00",69261,"CKVY",12.7,33.93,33.83,34.55,33.43,93,93,88.7,0.614,31.35,32.12,30.92,1.38,1.319,88.3,20.79,1.534,0,13.37,-0.003230961,-0.003943691,2.5E-07
"2019-04-20 03:30:00",69262,"CKVY",12.69,33.68,33.6,33.93,33.37,94,94,91.7,0.614,31.73,32.14,31.26,1.081,1.27,137.8,28.47,1.096,0,13.37,-0.004556235,-0.006196084,2.5E-07
"2019-04-20 03:35:00",69263,"CKVY",12.7,34.05,34.12,34.79,33.5,88.7,94,87.7,0.589,31.97,32.48,30.81,1.101,0.966,229.7,33.61,3.946,0,13.37,-0.004556235,-0.006196084,2.5E-07
"2019-04-20 03:40:00",69264,"CKVY",12.68,33.56,33.65,34.11,33.31,89.4,90.8,88.3,0.581,30.94,31.31,30.59,2.183,1.648,263.1,6.393,5.261,0,13.37,-0.004556235,-0.006196084,2.5E-07
"2019-04-20 03:45:00",69265,"CKVY",12.69,34.42,33.87,34.48,33.37,87.4,90,87.2,0.588,30.92,31.19,30.57,4,3.084,246.2,5.941,7.672,0,13.32,-0.003932149,-0.00509089,2.5E-07
"2019-04-20 03:50:00",69266,"CKVY",12.69,35.17,34.96,35.17,34.36,83.2,87.4,83.2,0.577,30.89,31.37,30.54,5.143,4.702,252.9,6.136,7.234,0,13.29,-0.003932149,-0.00509089,2.5E-07
"2019-04-20 03:55:00",69267,"CKVY",12.68,34.98,35.05,35.41,34.79,82.8,83.7,82,0.57,30.39,30.71,30.15,5.326,5.228,248.7,6.884,5.918,0,13.29,-0.003932149,-0.00509089,2.5E-07
"2019-04-20 04:00:00",69268,"CKVY",12.68,34.92,34.98,35.48,34.61,82.8,82.9,81.3,0.568,30.15,30.51,29.85,4.874,5.163,250.1,6.522,6.138,0,13.3,-0.001226959,-0.001173614,2.5E-07
"2019-04-20 04:05:00",69269,"CKVY",12.68,35.05,35.12,35.29,34.74,82.4,82.8,81.9,0.569,30.32,30.54,30.02,3.678,4.35,296.7,35.41,3.946,0,13.3,-0.001226959,-0.001173614,2.5E-07
"2019-04-20 04:10:00",69270,"CKVY",12.68,35.05,34.86,35.11,34.68,83.4,83.9,82.3,0.575,30.31,30.57,30.09,2.543,3.082,103.6,19.06,2.411,0,13.3,-0.001226959,-0.001173614,2.5E-07
"2019-04-20 04:15:00",69271,"CKVY",12.67,34.18,34.59,35.17,34.18,89,89.1,83.5,0.594,31.15,31.55,30.49,1.751,2.127,122.2,23.99,2.63,0,13.3,-0.002491028,-0.00287554,2.5E-07
"2019-04-20 04:20:00",69272,"CKVY",12.67,34.74,34.26,34.8,33.87,85.5,89.3,85.5,0.583,31.16,31.41,30.79,1.696,1.612,185.6,33.75,3.069,0,13.3,-0.002491028,-0.00287554,2.5E-07
"2019-04-20 04:25:00",69273,"CKVY",12.67,34.68,34.67,34.8,34.55,83.7,85.5,83.7,0.569,30.52,30.88,30.25,1.671,1.736,230.3,18.53,2.192,0,13.27,-0.002491028,-0.00287554,2.5E-07
"2019-04-20 04:30:00",69274,"CKVY",12.67,34.5,34.64,34.8,34.43,85,85.1,83.4,0.574,30.36,30.57,30.13,1.276,1.414,282.9,25.52,1.754,0,13.28,-0.004090675,-0.005396847,2.5E-07
"2019-04-20 04:35:00",69275,"CKVY",12.67,33.82,34.12,34.56,33.76,89,89,85,0.584,30.61,30.91,30.33,0.909,1.136,253.5,33.15,1.534,0,13.29,-0.004090675,-0.005396847,2.5E-07
"2019-04-20 04:40:00",69276,"CKVY",12.67,33.57,33.57,33.82,33.38,90.8,91.3,88.9,0.591,31.05,31.35,30.64,1.121,0.999,168.8,15.01,3.069,0,13.29,-0.004090675,-0.005396847,2.5E-07
"2019-04-20 04:45:00",69277,"CKVY",12.67,33.38,33.51,33.69,33.26,91.9,91.9,90.2,0.594,31.06,31.35,30.9,1.32,1.242,123.5,22.92,2.63,0,13.28,-0.004707127,-0.006512942,2.5E-07
"2019-04-20 04:50:00",69278,"CKVY",12.66,33.94,33.68,33.94,33.32,90.7,92.5,90.7,0.599,31.53,31.73,31.25,1.482,1.423,122,7.506,1.973,0,13.27,-0.004707127,-0.006512942,2.5E-07
"2019-04-20 04:55:00",69279,"CKVY",12.66,34.81,34.38,34.81,33.88,89.6,90.8,89.3,0.613,31.75,32.12,31.39,1.238,1.39,136.4,15.31,3.288,0,13.27,-0.004707127,-0.006512942,2.5E-07
"2019-04-20 05:00:00",69280,"CKVY",12.66,34.5,34.66,34.87,34.44,90.1,90.1,89.4,0.608,31.94,32.11,31.76,0.908,1.048,217.6,75.69,1.534,0,13.27,-0.004605829,-0.006287389,2.5E-07
"2019-04-20 05:05:00",69281,"CKVY",12.66,34.44,34.38,34.56,34.25,90.4,90.6,90.1,0.609,31.89,32,31.75,0.708,0.751,223.5,24.75,1.534,0,13.27,-0.004605829,-0.006287389,2.5E-07
"2019-04-20 05:10:00",69282,"CKVY",12.66,33.94,34.24,34.44,33.88,91.3,91.4,90.3,0.603,31.83,31.94,31.61,0.812,0.679,234.8,23.11,2.411,0,13.27,-0.004605829,-0.006287389,2.5E-07
"2019-04-20 05:15:00",69283,"CKVY",12.66,33.57,33.65,34,33.45,94.4,94.4,91.3,0.614,31.88,32.25,31.57,1.202,1.08,231.7,13.2,2.85,0,13.28,-0.005160997,-0.007380689,2.5E-07
"2019-04-20 05:20:00",69284,"CKVY",12.66,33.2,33.37,33.57,33.14,95.6,95.6,94.2,0.613,32.04,32.19,31.88,1.678,1.387,236.7,10.07,3.507,0,13.28,-0.005160997,-0.007380689,2.5E-07
"2019-04-20 05:25:00",69285,"CKVY",12.65,33.45,33.19,33.51,32.89,96.4,97.1,95.6,0.624,32.31,32.74,31.94,1.953,1.896,254.2,8.6,3.069,0,13.29,-0.005160997,-0.007380689,2.5E-07
"2019-04-20 05:30:00",69286,"CKVY",12.65,33.57,33.5,33.69,33.32,95.9,96.4,95.8,0.624,32.46,32.67,32.26,1.939,1.93,285.4,8.1,2.411,0,13.28,-0.004318697,-0.005710175,0.001406897
"2019-04-20 05:35:00",69287,"CKVY",12.65,33.69,33.57,33.69,33.45,96.2,96.2,95.5,0.629,32.49,32.72,32.31,1.761,1.898,318.5,15.57,2.85,0,13.28,-0.004318697,-0.005710175,0.001406897
"2019-04-20 05:40:00",69288,"CKVY",12.65,33.76,33.68,33.82,33.57,95.9,96.2,95.9,0.629,32.67,32.8,32.54,1.457,1.579,341.1,8.55,1.754,0,13.28,-0.004318697,-0.005710175,0.001406897
"2019-04-20 05:45:00",69289,"CKVY",12.65,33.94,33.94,34.13,33.69,95.3,95.9,94.9,0.629,32.75,32.93,32.55,1.247,1.359,355.2,54.49,2.411,0,13.28,-0.004456392,-0.005952547,0.007684866
"2019-04-20 05:50:00",69290,"CKVY",12.65,33.94,33.99,34.13,33.88,97.8,97.8,95.2,0.645,33.15,33.51,32.68,1.741,1.5,162.2,11.76,3.726,0,13.28,-0.004456392,-0.005952547,0.007684866
"2019-04-20 05:55:00",69291,"CKVY",12.65,34.25,34.13,34.31,33.88,95.8,97.8,95.7,0.64,33.32,33.5,33.1,2.091,1.961,159,35,3.288,0,13.27,-0.004456392,-0.005952547,0.007684866
"2019-04-20 06:00:00",69292,"CKVY",12.64,34.87,34.45,34.93,34.13,93,95.8,93,0.637,33.12,33.38,32.9,2.535,2.191,162.4,16.86,4.822,0,13.28,0.0004582388,0.0007164041,0.01961869
"2019-04-20 06:05:00",69293,"CKVY",12.63,34.93,34.87,34.99,34.68,91.6,93.4,91.6,0.629,33,33.19,32.74,2.967,2.687,145.7,3.888,6.576,0,13.28,0.0004582388,0.0007164041,0.01961869
"2019-04-20 06:10:00",69294,"CKVY",12.64,35.49,35.45,35.67,34.93,89,91.6,87.7,0.625,32.58,32.86,32.26,3.843,3.317,152.8,16.25,6.357,0,13.27,0.0004582388,0.0007164041,0.01961869
"2019-04-20 06:15:00",69295,"CKVY",12.64,34.19,34.78,35.49,34.19,94.3,94.3,89,0.629,32.89,33.12,32.51,4.614,4.387,150.3,14.6,6.138,0,13.28,0.0013606,0.002305249,0.04470803
"2019-04-20 06:20:00",69296,"CKVY",12.64,34.44,34.29,34.56,34.06,93.7,95.3,93.6,0.631,32.92,33.11,32.65,4.649,4.683,135.3,5.601,5.042,0.01524399,13.3,0.0013606,0.002305249,0.04470803
"2019-04-20 06:25:00",69297,"CKVY",12.64,34.37,34.46,34.62,34.31,93,93.6,92.9,0.625,32.67,32.92,32.48,4.522,4.629,134.8,3.849,5.261,0.1200978,13.3,0.0013606,0.002305249,0.04470803
"2019-04-20 06:30:00",69298,"CKVY",12.64,34.56,34.53,34.68,34.37,91.4,93.1,91.3,0.618,32.52,32.7,32.3,4.525,4.46,137.4,4.198,5.48,0.3716144,13.29,0.001384382,0.002311209,0.08209889
"2019-04-20 06:35:00",69299,"CKVY",12.64,34.5,34.53,34.68,34.31,91.6,91.8,90.9,0.618,32.27,32.49,32.09,4.788,4.647,160.5,8.43,6.576,0.8378642,13.29,0.001384382,0.002311209,0.08209889
"2019-04-20 06:40:00",69300,"CKVY",12.62,35.3,35.07,35.55,34.5,87.5,91.6,87,0.61,32.15,32.42,31.83,4.943,4.773,162.7,13.08,7.234,1.566248,13.28,0.001384382,0.002311209,0.08209889
"2019-04-20 06:45:00",69301,"CKVY",12.64,34.74,35.23,35.55,34.68,88.9,88.9,86.5,0.606,31.84,32.11,31.6,5.237,5.129,155.2,10.95,8.77,3.134776,13.27,0.002624779,0.004233961,0.1244034
"2019-04-20 06:50:00",69302,"CKVY",12.64,35.43,35.06,35.43,34.62,86,89.2,86,0.603,31.75,31.99,31.56,5.458,5.434,152.7,9.47,7.453,5.820796,13.28,0.002624779,0.004233961,0.1244034
"2019-04-20 06:55:00",69303,"CKVY",12.65,34.81,35.31,35.73,34.81,88.3,88.3,84.8,0.603,31.6,31.81,31.42,5.575,5.635,161.5,7.448,6.576,9.393188,13.27,0.002624779,0.004233961,0.1244034
"2019-04-20 07:00:00",69304,"CKVY",12.68,34.44,34.57,34.93,34.37,91.5,91.5,88.3,0.616,31.9,32.28,31.63,5.235,5.412,163.8,4.869,5.48,14.17092,13.28,0.00439203,0.006451109,0.1691747
"2019-04-20 07:05:00",69305,"CKVY",12.68,34.68,34.59,34.81,34.31,91.2,92,90.1,0.62,32.23,32.41,31.99,4.828,4.963,148.6,6.877,5.261,21.25497,13.27,0.00439203,0.006451109,0.1691747
"2019-04-20 07:10:00",69306,"CKVY",12.7,35.92,35.6,36.17,34.56,86,91.4,83.8,0.614,32.29,33.02,31.6,4.132,4.467,162.5,18.56,5.042,28.88672,13.27,0.00439203,0.006451109,0.1691747
"2019-04-20 07:15:00",69307,"CKVY",12.73,35.43,35.48,35.98,35.18,89.9,89.9,86,0.629,32.22,32.78,31.87,3.655,3.907,172.2,4.078,4.165,37.03817,13.27,0.006181218,0.00797412,0.214963
"2019-04-20 07:20:00",69308,"CKVY",12.75,35.55,35.47,35.61,35.36,90.6,90.9,89.7,0.638,32.89,33.2,32.67,2.661,3.194,151.6,10.12,2.411,44.55735,13.27,0.006181218,0.00797412,0.214963
"2019-04-20 07:25:00",69309,"CKVY",12.78,35.92,35.67,35.92,35.43,92.7,92.7,90.2,0.663,33.36,34.03,32.92,2.575,2.564,173.3,5.754,4.384,52.87366,13.27,0.006181218,0.00797412,0.214963
"2019-04-20 07:30:00",69310,"CKVY",12.81,35.86,35.96,36.17,35.73,94.1,94.1,92.7,0.67,34.3,34.49,33.96,2.454,2.452,185.6,19.93,3.507,59.66457,13.27,0.007896518,0.009094828,0.2608525
"2019-04-20 07:35:00",69311,"CKVY",12.84,35.8,35.82,35.92,35.73,93.3,94.2,92.9,0.663,34.12,34.43,33.92,2.94,2.679,204.9,13.94,4.165,64.60542,13.27,0.007896518,0.009094828,0.2608525
"2019-04-20 07:40:00",69312,"CKVY",12.88,36.35,36.09,36.41,35.8,93.5,94.3,93.3,0.68,34.48,34.81,34.08,2.956,2.96,171.6,11.76,3.946,68.74301,13.27,0.007896518,0.009094828,0.2608525
"2019-04-20 07:45:00",69313,"CKVY",12.93,36.66,36.5,36.79,36.29,94.5,94.7,93.4,0.695,34.93,35.37,34.58,2.894,2.955,165.1,14.21,4.822,74.08553,13.27,0.009357454,0.01049849,0.306703
"2019-04-20 07:50:00",69314,"CKVY",12.98,37.16,37.1,37.4,36.6,87.7,94.4,87.7,0.658,34.93,35.34,33.78,3.009,2.876,172.2,17.57,6.357,81.99199,13.27,0.009357454,0.01049849,0.306703
"2019-04-20 07:55:00",69315,"CKVY",13.02,37.53,37.35,37.59,37.16,91.1,91.9,87.5,0.693,34.83,35.39,33.81,3.131,3.129,165.7,7.892,5.48,92.2105,13.27,0.009357454,0.01049849,0.306703
"2019-04-20 08:00:00",69316,"CKVY",13.08,37.77,37.74,37.96,37.4,87.3,91.1,87.3,0.671,34.98,35.29,34.35,3.004,3.034,177,13.52,3.069,102.7442,13.27,0.0129532,0.01465354,0.3523439
"2019-04-20 08:05:00",69317,"CKVY",13.13,37.96,37.86,38.02,37.65,88.3,88.4,86.6,0.684,34.45,34.91,34.05,2.624,2.912,183.9,8.59,3.069,110.8984,13.27,0.0129532,0.01465354,0.3523439
"2019-04-20 08:10:00",69318,"CKVY",13.2,38.27,38.02,38.39,37.77,87.8,88.3,87.1,0.688,34.71,35.18,34.29,2.033,2.303,187.8,6.566,2.192,117.0452,13.27,0.0129532,0.01465354,0.3523439
"2019-04-20 08:15:00",69319,"CKVY",13.31,39.01,38.55,39.01,38.15,87.4,88.1,86.6,0.705,35.14,35.59,34.73,1.928,1.978,184.9,10.49,2.411,126.8339,13.27,0.01629828,0.01832253,0.3975336
"2019-04-20 08:20:00",69320,"CKVY",13.98,39.87,39.29,39.93,38.89,85,87.6,83.6,0.71,35.43,35.82,34.92,1.831,1.872,185.6,9,2.63,152.4027,13.28,0.01629828,0.01832253,0.3975336
"2019-04-20 08:25:00",69321,"CKVY",13.84,41.36,40.72,41.36,39.87,78.48,86,78.03,0.694,35.68,36.93,34.62,1.701,1.788,204,18.68,2.63,222.9053,13.3,0.01629828,0.01832253,0.3975336
"2019-04-20 08:30:00",69322,"CKVY",13.76,42.41,41.97,42.59,41.36,73.29,79.03,72.78,0.675,34.59,35.51,33.95,1.411,1.555,217.6,34.59,2.192,308.8348,13.32,0.03731686,0.04091497,0.4412127
"2019-04-20 08:35:00",69323,"CKVY",13.72,43.7,43.18,43.95,42.35,69.82,73.29,69.27,0.675,34.53,35.26,34.23,1.006,1.198,185.2,17.86,1.973,368.5686,13.33,0.03731686,0.04091497,0.4412127
"2019-04-20 08:40:00",69324,"CKVY",13.69,43.2,43.2,43.64,42.96,71.98,74.45,69.51,0.683,34.57,35.68,33.91,1.011,0.957,223.1,22.75,3.069,367.0603,13.35,0.03731686,0.04091497,0.4412127
"2019-04-20 08:45:00",69325,"CKVY",13.69,44.31,43.72,44.31,43.2,68.75,72.19,67.79,0.681,34.25,34.9,33.65,1.031,1.089,146.7,20.75,2.63,324.2946,13.41,0.03660483,0.04023043,0.484461
"2019-04-20 08:50:00",69326,"CKVY",13.68,46.04,45.04,46.04,44.25,69.06,69.75,66.69,0.73,35.21,36.61,34.51,0.875,0.963,99.2,22.48,1.096,283.2617,13.43,0.03660483,0.04023043,0.484461
"2019-04-20 08:55:00",69327,"CKVY",13.67,46.23,46.5,47.03,46.04,68.85,70.47,63.53,0.733,35.77,37.65,34.79,0.75,0.793,111.6,38.48,2.85,294.4624,13.34,0.03660483,0.04023043,0.484461
"2019-04-20 09:00:00",69328,"CKVY",13.68,46.04,45.75,46.17,45.55,69.05,69.05,65.8,0.73,35.58,36.56,34.9,0.732,0.746,150.9,13.68,3.288,301.0162,13.39,0.03942371,0.04313324,0.5246594
"2019-04-20 09:05:00",69329,"CKVY",13.68,45.91,45.68,46.04,45.29,66.34,69.5,66.34,0.698,35.53,36.58,35.08,0.916,0.881,120.6,10.35,2.411,315.3586,13.41,0.03942371,0.04313324,0.5246594
"2019-04-20 09:10:00",69330,"CKVY",13.69,46.09,46,46.15,45.78,66.03,69.73,65.92,0.7,35.65,36.82,35.18,0.72,0.84,149,79.46,1.973,274.4795,13.45,0.03942371,0.04313324,0.5246594
"2019-04-20 09:15:00",69331,"CKVY",13.68,47.26,46.61,47.39,46.09,65.24,70.28,64.75,0.723,36.18,37.65,35.31,0.559,0.548,247,51.06,2.85,271.3904,13.38,0.03877092,0.0423503,0.5636235
"2019-04-20 09:20:00",69332,"CKVY",13.69,47.44,47.18,47.5,46.95,64.95,68.83,64.2,0.724,36.2,37.44,35.62,1.032,0.739,172.8,16.93,3.726,291.7923,13.33,0.03877092,0.0423503,0.5636235
"2019-04-20 09:25:00",69333,"CKVY",13.69,47.43,47.57,47.87,47.32,64.84,65.63,62.86,0.723,36.17,36.75,35.5,1.487,1.217,123.2,22.68,3.726,312.7214,13.33,0.03877092,0.0423503,0.5636235
"2019-04-20 09:30:00",69334,"CKVY",13.7,46.74,46.83,47.43,46.44,66.38,67,63.61,0.721,35.66,36.39,35.17,2.043,1.798,118.4,18.2,4.384,308.813,13.37,0.03948304,0.04386909,0.6005641
"2019-04-20 09:35:00",69335,"CKVY",13.69,48.6,47.97,49.09,46.74,62.16,68.65,62.16,0.724,37.19,38.78,35.98,2.38,2.18,144.2,18.68,4.603,323.7725,13.33,0.03948304,0.04386909,0.6005641
"2019-04-20 09:40:00",69336,"CKVY",13.71,47.61,47.84,48.66,47.42,64.73,65.76,61.78,0.726,36.29,36.98,35.76,2.674,2.604,148.9,17.1,4.165,350.55,13.37,0.03948304,0.04386909,0.6005641
"2019-04-20 09:45:00",69337,"CKVY",13.71,47.61,47.28,47.73,47.05,66.93,68.61,64.05,0.751,36.7,37.75,35.78,3.002,2.873,139.7,10.8,4.384,353.9101,13.42,0.04919928,0.05582343,0.6347649
"2019-04-20 09:50:00",69338,"CKVY",13.71,48.22,47.79,48.35,47.48,66.69,68.2,65.45,0.766,37.22,38.13,36.67,2.961,3.013,148,14.33,4.165,326.0273,13.4,0.04919928,0.05582343,0.6347649
"2019-04-20 09:55:00",69339,"CKVY",13.72,48.66,48.34,48.66,48.04,66.11,67.44,62.74,0.771,37.33,38.09,35.96,3.21,3.083,152.4,13.27,4.384,292.1424,13.4,0.04919928,0.05582343,0.6347649
"2019-04-20 10:00:00",69340,"CKVY",13.71,50.32,49.6,50.51,48.59,60.2,66.93,57.83,0.748,37.35,38.79,36.07,2.964,3.088,127.1,15.68,4.384,362.8698,13.32,0.05611535,0.06391968,0.6666349
"2019-04-20 10:05:00",69341,"CKVY",13.71,51.49,50.92,51.55,50.32,58.48,62.09,56.42,0.758,37.28,38.55,36.12,2.632,2.761,131.7,20.28,4.165,456.9565,13.32,0.05611535,0.06391968,0.6666349
"2019-04-20 10:10:00",69342,"CKVY",13.7,52.9,52.19,53.03,51.43,51.2,58.41,46.88,0.7,36.09,37.46,33.18,2.815,2.713,144.9,11.71,5.48,573.0556,13.34,0.05611535,0.06391968,0.6666349
"2019-04-20 10:15:00",69343,"CKVY",13.71,54.13,53.64,54.2,52.78,49.69,53.12,48.11,0.71,35.87,36.8,34.64,3.168,2.97,158.5,16.03,5.261,631.5478,13.35,0.08679424,0.09775451,0.6974181
"2019-04-20 10:20:00",69344,"CKVY",13.71,55.12,54.84,55.18,54.13,38.81,51.2,38.81,0.575,34.94,37.1,30.5,3.517,3.329,157.2,15.77,5.042,618.2136,13.39,0.08679424,0.09775451,0.6974181
"2019-04-20 10:25:00",69345,"CKVY",13.71,55.49,55.28,55.61,54.87,40.04,44.57,36.03,0.601,31.39,34.17,29.01,3.794,3.61,152.4,12.87,7.891,567.8301,13.45,0.08679424,0.09775451,0.6974181
"2019-04-20 10:30:00",69346,"CKVY",13.71,54.5,54.95,55.49,54.5,40.83,41.52,36.75,0.591,30.29,32.42,28.86,4.213,4.05,147.5,15.94,8.33,487.1674,13.45,0.07099266,0.08468848,0.7288949
"2019-04-20 10:35:00",69347,"CKVY",13.7,55.85,55.4,55.98,54.5,35.96,41.04,35.38,0.547,30.63,32.03,28.72,4.508,4.369,162.2,19.1,6.138,446.6461,13.4,0.07099266,0.08468848,0.7288949
"2019-04-20 10:40:00",69348,"CKVY",13.7,57.89,56.86,58.08,55.67,34.11,41.31,33.28,0.559,30.98,33.22,28,4.575,4.566,168.3,20.73,7.453,525.7382,13.33,0.07099266,0.08468848,0.7288949
"2019-04-20 10:45:00",69349,"CKVY",13.69,57.46,57.48,57.95,57.09,33.69,39.18,31.84,0.543,29.56,32.95,27.65,4.82,4.66,170.7,13.96,8.55,629.1411,13.35,0.1043876,0.123315,0.7552348
"2019-04-20 10:50:00",69350,"CKVY",13.69,57.44,57.38,57.88,57.01,36.57,37.47,33.55,0.589,30.05,31.78,28.96,5.053,4.999,179.9,20.62,8.55,710.3755,13.36,0.1043876,0.123315,0.7552348
"2019-04-20 10:55:00",69351,"CKVY",13.69,58.54,58.09,58.79,57.32,33.24,37.12,32.86,0.557,30.44,32.2,29.15,4.657,4.896,179.6,13.85,5.918,709.5875,13.35,0.1043876,0.123315,0.7552348
"2019-04-20 11:00:00",69352,"CKVY",13.68,59.71,59.29,59.77,58.42,34.16,35.78,31.49,0.597,30.6,31.93,29.27,3.653,4.114,154.5,20.27,4.822,720.8858,13.35,0.1131758,0.1337859,0.7767307
"2019-04-20 11:05:00",69353,"CKVY",13.67,60.94,60.43,61.19,59.65,31.9,35.33,28.5,0.583,30.6,33.18,27.97,2.696,3.172,153.7,27.57,5.699,743.2693,13.34,0.1131758,0.1337859,0.7767307
"2019-04-20 11:10:00",69354,"CKVY",13.67,60.63,61.1,61.62,60.63,30.18,32.45,28.95,0.545,30.16,31.42,28.4,2.607,2.607,174.3,25.66,5.261,763.824,13.35,0.1131758,0.1337859,0.7767307
"2019-04-20 11:15:00",69355,"CKVY",13.67,60.63,60.3,60.7,60.08,30.84,33.2,30.01,0.557,29.64,31.28,28.85,2.578,2.705,228.9,32.55,5.042,762.3129,13.39,0.1202772,0.1373765,0.7952976
"2019-04-20 11:20:00",69356,"CKVY",13.66,61.75,61.76,62.36,60.7,31.28,31.38,27.78,0.588,29.67,31.37,28.4,2.661,2.487,191.5,21.31,5.699,784.9514,13.35,0.1202772,0.1373765,0.7952976
"2019-04-20 11:25:00",69357,"CKVY",13.66,62.73,62.1,62.73,61.62,29.05,31.49,26.51,0.565,28.93,31.21,27.35,2.061,2.423,214.5,57.62,8.55,811.6689,13.35,0.1202772,0.1373765,0.7952976
"2019-04-20 11:30:00",69358,"CKVY",13.65,63.34,62.55,63.47,61.61,27.92,33.09,26.82,0.555,29.55,32.81,28.36,2.278,2.14,213.5,35.23,6.795,854.0593,13.41,0.1354766,0.1526035,0.8112401
"2019-04-20 11:35:00",69359,"CKVY",13.64,63.02,63.42,63.76,63.02,28.12,29.18,25.58,0.553,28.97,30.64,27.7,2.364,2.498,157.1,88.7,7.453,871.7601,13.4,0.1354766,0.1526035,0.8112401
"2019-04-20 11:40:00",69360,"CKVY",13.63,63.57,63.3,63.69,62.83,27.36,29.01,25.85,0.548,28.8,30.51,27.64,2.419,2.378,225.1,59.11,4.603,872.078,13.4,0.1354766,0.1526035,0.8112401
"2019-04-20 11:45:00",69361,"CKVY",13.62,64.18,64.2,64.8,63.57,26.09,27.84,23.59,0.534,27.67,30.2,26.15,2.51,2.281,185.9,22.12,7.453,868.6312,13.38,0.1380074,0.1558914,0.8240643
"2019-04-20 11:50:00",69362,"CKVY",13.61,64.37,64.78,65.17,64.18,23.86,26.54,22.9,0.492,27.47,29.75,26.06,2.37,2.352,123.1,61.62,4.384,871.5176,13.4,0.1380074,0.1558914,0.8240643
"2019-04-20 11:55:00",69363,"CKVY",13.61,63.43,63.54,64.37,63.19,25.1,27.43,23.8,0.5,27.4,29.45,26.56,2.429,2.401,7.58,30.24,3.946,877.8203,13.42,0.1380074,0.1558914,0.8240643
"2019-04-20 12:00:00",69364,"CKVY",13.6,65.77,64.67,65.83,63.31,24.48,28.66,24.17,0.53,28.96,31.13,26.95,1.853,2.238,122.4,71.56,5.042,843.5475,13.43,0.1339917,0.1516604,0.8331861
"2019-04-20 12:05:00",69365,"CKVY",13.59,64.27,64.76,65.89,63.91,27.25,27.87,24.2,0.56,28.43,30.39,27.23,2.462,2.182,326.3,16.69,7.891,804.4111,13.43,0.1339917,0.1516604,0.8331861
"2019-04-20 12:10:00",69366,"CKVY",13.58,64.15,64.37,64.64,64.08,26.26,27.9,24.54,0.537,28.67,30.64,27.55,3.076,2.614,323.4,26.35,8.77,742.21,13.45,0.1339917,0.1516604,0.8331861
"2019-04-20 12:15:00",69367,"CKVY",13.58,64.88,64.71,65.56,64.02,28.86,29.34,24.82,0.605,30.13,31.78,28.52,4.477,3.793,354.5,27.18,9.21,731.7123,13.44,0.1257866,0.144659,0.8371788
"2019-04-20 12:20:00",69368,"CKVY",13.56,65.75,65.14,65.75,64.82,28.45,30.85,24.54,0.615,29.73,33.55,27.94,4.36,4.557,57.17,42.64,8.55,784.4059,13.43,0.1257866,0.144659,0.8371788
"2019-04-20 12:25:00",69369,"CKVY",13.56,64.88,65.07,66.18,64.14,27.8,29.89,25.06,0.583,29.93,33.51,28.26,4.931,4.841,4.694,28.97,10.3,842.5347,13.41,0.1257866,0.144659,0.8371788
"2019-04-20 12:30:00",69370,"CKVY",13.56,64.76,65.24,65.99,64.64,28.24,28.35,24.1,0.59,29.53,31.5,28.07,5.468,5.248,7.118,32.61,12.06,878.0862,13.43,0.1458111,0.1724917,0.8382477
"2019-04-20 12:35:00",69371,"CKVY",13.56,65.01,64.61,65.01,64.14,29.24,29.24,24.54,0.616,29.41,32.21,27.39,7.124,6.187,51.06,10.89,12.28,869.4958,13.46,0.1458111,0.1724917,0.8382477
"2019-04-20 12:40:00",69372,"CKVY",13.55,65.61,64.72,65.61,64.14,26.59,29.41,23.96,0.572,29.05,32.36,27.35,6.855,7.177,66.28,30.57,10.52,859.826,13.46,0.1458111,0.1724917,0.8382477
"2019-04-20 12:45:00",69373,"CKVY",13.55,65.48,65.9,66.72,65.23,23.85,28.14,22.76,0.511,29.27,32.26,26.81,5.607,6.148,28.37,18.21,6.795,850.149,13.38,0.1442728,0.1757072,0.8371428
"2019-04-20 12:50:00",69374,"CKVY",13.54,65.72,65.51,65.96,65.04,24.5,28.06,23.37,0.529,28.81,31.62,27.01,4.752,4.991,20,20.24,11.18,843.5005,13.4,0.1442728,0.1757072,0.8371428
"2019-04-20 12:55:00",69375,"CKVY",13.54,65.65,65.6,66.39,64.85,25.08,28.78,23.47,0.54,29.17,32.38,27.15,5.753,5.184,23.75,26.52,13.59,860.6425,13.43,0.1442728,0.1757072,0.8371428
"2019-04-20 13:00:00",69376,"CKVY",13.54,65.34,65.64,66.52,65.16,25.29,28.71,22.96,0.539,28.75,32.85,27.23,5.929,5.861,24.49,32.19,7.672,857.1885,13.43,0.1444266,0.1728595,0.8324895
"2019-04-20 13:05:00",69377,"CKVY",13.54,64.54,65.28,65.9,64.48,24.12,27.75,22.79,0.5,27.71,31.16,26.2,5.722,6.05,18.98,24.06,9.86,847.2059,13.44,0.1444266,0.1728595,0.8324895
"2019-04-20 13:10:00",69378,"CKVY",13.54,66.27,65.26,66.27,64.42,24.53,27.62,23.06,0.54,28.23,31.16,26.52,4.159,4.743,65.21,34.33,7.891,845.8126,13.43,0.1444266,0.1728595,0.8324895
"2019-04-20 13:15:00",69379,"CKVY",13.54,66.21,66.38,67.19,65.96,24.5,25.97,21.86,0.538,28.39,30.86,26.58,4.045,3.966,29.85,44.95,8.11,873.5228,13.39,0.1493307,0.1769913,0.8249294
"2019-04-20 13:20:00",69380,"CKVY",13.54,65.34,65.74,66.58,64.97,25.94,27.03,22.68,0.553,28.25,30.46,26.58,4.232,4.174,6.809,26.45,12.28,865.9036,13.43,0.1493307,0.1769913,0.8249294
"2019-04-20 13:25:00",69381,"CKVY",13.54,66.82,65.66,66.82,65.1,26.42,26.42,22.68,0.593,27.72,31.26,26.33,4.185,4.298,108.8,42.43,6.795,796.6173,13.44,0.1493307,0.1769913,0.8249294
"2019-04-20 13:30:00",69382,"CKVY",13.53,67.19,67.15,67.69,66.64,23.57,27.24,21.45,0.536,28.85,32.07,26.73,4.516,4.623,58.26,19.35,10.52,783.155,13.36,0.1340804,0.1591952,0.8130239
"2019-04-20 13:35:00",69383,"CKVY",13.54,66.02,66.24,67.32,65.47,22.65,25.22,21.24,0.494,27.11,30.18,25.76,4.268,4.262,339.5,29.94,8.11,733.1539,13.42,0.1340804,0.1591952,0.8130239
"2019-04-20 13:40:00",69384,"CKVY",13.54,67.62,66.72,67.93,66.02,21.48,25.12,20.9,0.496,27.79,29.9,25.9,4.996,4.514,294.5,32.6,8.77,738.7484,13.42,0.1340804,0.1591952,0.8130239
"2019-04-20 13:45:00",69385,"CKVY",13.54,66.58,66.92,67.56,66.14,23.85,25.15,20.59,0.531,26.8,30.21,25.37,4.667,4.833,327,56.76,9.43,755.8611,13.36,0.1331288,0.15916,0.7990622
"2019-04-20 13:50:00",69386,"CKVY",13.54,68.3,67.33,68.3,66.51,21.38,24.12,20.9,0.505,27.07,29.58,25.83,3.577,4.137,67.4,76.65,4.384,866.6085,13.34,0.1331288,0.15916,0.7990622
"2019-04-20 13:55:00",69387,"CKVY",13.53,66.58,67.17,68.43,66.33,21.04,23.44,20.08,0.468,26.03,28.37,24.94,3.6,3.762,290.1,33.71,9.64,916.9828,13.43,0.1331288,0.15916,0.7990622
"2019-04-20 14:00:00",69388,"CKVY",13.54,67.44,67.22,67.62,66.51,18.5,23.98,18.43,0.424,25.85,29.48,23.04,2.813,3.029,130.9,81.8,3.288,829.9629,13.45,0.1266469,0.1495723,0.781706
"2019-04-20 14:05:00",69389,"CKVY",13.53,67.07,67.24,67.56,66.82,20.46,22.34,17.1,0.463,23.17,27.31,21.12,3.34,3.012,256,64.66,10.74,617.7665,13.47,0.1266469,0.1495723,0.781706
"2019-04-20 14:10:00",69390,"CKVY",13.53,67.19,66.82,67.44,66.33,17.99,21.79,17.03,0.409,24.45,26.61,21.03,3.372,3.4,300.3,32.7,11.4,506.581,13.44,0.1266469,0.1495723,0.781706
"2019-04-20 14:15:00",69391,"CKVY",13.53,66.95,67.33,67.69,66.95,16.82,19.8,16.34,0.379,21.96,24.77,20.26,5.287,4.421,205.8,15.32,11.62,473.8398,13.4,0.09226143,0.1133142,0.7632059
"2019-04-20 14:20:00",69392,"CKVY",13.53,67.19,66.96,67.38,66.58,18.74,20.15,16.79,0.426,22.7,25.13,20.44,5.945,5.522,204,29.91,11.4,476.1905,13.45,0.09226143,0.1133142,0.7632059
"2019-04-20 14:25:00",69393,"CKVY",13.53,66.51,67,67.44,66.45,19.26,21.52,17.1,0.428,22.97,26.56,20.87,6.618,6.266,182.8,13.49,12.06,426.7679,13.46,0.09226143,0.1133142,0.7632059
"2019-04-20 14:30:00",69394,"CKVY",13.52,67.81,67.53,68.3,66.58,17.89,21.52,16.72,0.415,23.81,26.93,20.85,5.644,6.092,249.6,27.79,7.234,387.9141,13.43,0.09163368,0.1209937,0.7387785
"2019-04-20 14:35:00",69395,"CKVY",13.53,67.69,67.85,68.55,66.95,19.12,22.07,16.86,0.442,23.87,27.53,21.58,6.154,6.088,266.4,28.2,12.49,436.2523,13.37,0.09163368,0.1209937,0.7387785
"2019-04-20 14:40:00",69396,"CKVY",13.52,70.52,68.85,70.65,67.62,16.52,21.52,16.52,0.421,24.73,29.04,21.99,6.43,6.15,246.4,18.33,14.03,557.2175,13.33,0.09163368,0.1209937,0.7387785
"2019-04-20 14:45:00",69397,"CKVY",13.52,69.1,68.87,70.52,68.06,19.8,20.39,16.04,0.481,23.31,26.64,21.4,6.563,6.529,264.2,23.75,10.08,717.2792,13.33,0.1416567,0.1756511,0.7106935
"2019-04-20 14:50:00",69398,"CKVY",13.51,70.03,70.08,70.71,69.17,18.23,20.49,15.56,0.457,24.3,27.32,21.24,7.324,6.955,252.7,20.91,16,877.1115,13.36,0.1416567,0.1756511,0.7106935
"2019-04-20 14:55:00",69399,"CKVY",13.52,69.41,70.11,70.77,69.41,18.19,19.43,15.69,0.446,23.92,26.19,21.45,7.753,7.471,176.9,19.23,14.25,948.1307,13.37,0.1416567,0.1756511,0.7106935
"2019-04-20 15:00:00",69400,"CKVY",13.52,69.97,69.01,69.97,68.43,19.53,20.76,16.76,0.488,23.86,26.93,21.74,8.61,8.32,183.3,17.6,13.15,841.9207,13.42,0.1526777,0.1924438,0.6805179
"2019-04-20 15:05:00",69401,"CKVY",13.51,70.34,70.06,70.4,69.66,17.54,19.98,16.52,0.444,24.39,27.12,22.55,8.16,8.28,251.5,28.33,14.03,816.5553,13.34,0.1526777,0.1924438,0.6805179
"2019-04-20 15:10:00",69402,"CKVY",13.5,70.15,70.44,71.57,69.78,17.82,21.59,16.65,0.448,24.78,29.21,23.04,7.998,7.869,256.4,20.42,18.85,799.2919,13.37,0.1526777,0.1924438,0.6805179
"2019-04-20 15:15:00",69403,"CKVY",13.5,68.49,70.05,72.43,68.36,17.2,20.73,14.97,0.409,23.77,28.45,20.84,8.96,8.47,239.9,24.29,23.24,844.8642,13.43,0.1436747,0.1851339,0.6474961
"2019-04-20 15:20:00",69404,"CKVY",13.5,70.15,68.18,70.21,67.13,21.04,21.79,16.1,0.529,22.88,28.98,20.06,9.02,9.13,251,18.55,14.91,671.7993,13.42,0.1436747,0.1851339,0.6474961
"2019-04-20 15:25:00",69405,"CKVY",13.49,70.15,70.1,71.08,69.22,17.13,20.9,16.24,0.431,24.5,28.44,22.25,9.95,9.76,277.4,13.85,18.19,641.5228,13.34,0.1436747,0.1851339,0.6474961
"2019-04-20 15:30:00",69406,"CKVY",13.49,71.25,70.9,71.5,70.08,16.65,19.05,15.35,0.435,23.32,26.83,21.32,10.62,10.32,239.6,16.43,19.51,690.2158,13.34,0.1493245,0.1957342,0.6128498
"2019-04-20 15:35:00",69407,"CKVY",13.48,70.56,70.58,71.25,70,15.18,17.68,12.47,0.387,20.86,24.76,16.55,12,10.95,235.4,19.57,22.36,819.7398,13.36,0.1493245,0.1957342,0.6128498
"2019-04-20 15:40:00",69408,"CKVY",13.48,68.39,69.58,71.85,67.78,16.27,16.68,13.91,0.385,20.28,23.97,17.88,12.71,12.46,224.2,12.76,20.6,738.1738,13.45,0.1493245,0.1957342,0.6128498
"2019-04-20 15:45:00",69409,"CKVY",13.48,70.24,69.59,70.49,68.45,14.18,17.95,13.15,0.358,20.21,23.95,17.19,13.4,12.64,223.6,18.13,22.8,655.2281,13.37,0.1354329,0.1888148,0.5775433
"2019-04-20 15:50:00",69410,"CKVY",13.47,69.13,69.33,70.3,68.88,14.56,16.61,12.47,0.354,18.18,21.86,15.53,12.83,13.69,252,27.71,21.04,604.1783,13.4,0.1354329,0.1888148,0.5775433
"2019-04-20 15:55:00",69411,"CKVY",13.48,69.68,69.36,69.87,68.88,16.13,16.68,13.56,0.399,19.62,22.21,17.27,10.96,11.7,200.8,19.7,13.37,632.6878,13.34,0.1354329,0.1888148,0.5775433
"2019-04-20 16:00:00",69412,"CKVY",13.48,67.77,68.5,69.93,67.53,15.55,16.61,14.35,0.361,20.14,22.51,17.45,11.48,11.78,252,19.47,25.65,589.6486,13.43,0.1252253,0.1785886,0.5385624
"2019-04-20 16:05:00",69413,"CKVY",13.48,67.28,67.48,67.9,67.03,17.16,18.36,14.69,0.391,20.24,22.72,17.85,12.37,11.58,247.7,16.55,20.39,485.5464,13.44,0.1252253,0.1785886,0.5385624
"2019-04-20 16:10:00",69414,"CKVY",13.48,67.09,67.24,67.53,66.91,17.67,18.22,16.24,0.4,21.29,22.67,19.92,13.73,12.92,224.1,11.04,21.48,379.0566,13.44,0.1252253,0.1785886,0.5385624
"2019-04-20 16:15:00",69415,"CKVY",13.49,66.85,67.04,67.46,66.6,19.32,19.32,15.86,0.434,21.75,23.68,19.18,13.4,13.29,239.5,11.31,21.04,319.2276,13.4,0.0991926,0.14904,0.4958049
"2019-04-20 16:20:00",69416,"CKVY",13.49,66.66,66.83,67.28,66.54,19.28,20,16.3,0.43,21.69,24.77,19.52,13.13,13.32,244.9,12.46,18.41,317.495,13.41,0.0991926,0.14904,0.4958049
"2019-04-20 16:25:00",69417,"CKVY",13.49,67.03,66.82,67.4,66.54,16.51,19.83,14.66,0.373,20.14,24.46,17.1,13.57,13.47,233,13.59,19.07,318.418,13.4,0.0991926,0.14904,0.4958049
"2019-04-20 16:30:00",69418,"CKVY",13.5,66.97,67.02,67.4,66.66,17.13,18.7,15.55,0.386,20.65,23.06,18.92,12.07,12.79,233.9,23.41,17.54,324.6545,13.37,0.09991733,0.1509993,0.4526762
"2019-04-20 16:35:00",69419,"CKVY",13.51,67.04,66.91,67.35,66.54,17.81,18.53,15,0.403,19.95,23.1,17.74,11.85,12,239.1,12.28,18.19,339.5015,13.35,0.09991733,0.1509993,0.4526762
"2019-04-20 16:40:00",69420,"CKVY",13.5,66.68,66.55,67.04,66.3,18.12,19.52,16.78,0.405,21.8,23.68,20.21,11.81,11.96,256.1,8.08,19.73,352.3753,13.38,0.09991733,0.1509993,0.4526762
"2019-04-20 16:45:00",69421,"CKVY",13.51,66.44,66.6,66.8,66.32,16.03,18.46,14.25,0.355,19.2,22.46,16.32,12.68,12.26,248.2,9.16,17.97,355.1457,13.39,0.09658489,0.1446364,0.4082612
"2019-04-20 16:50:00",69422,"CKVY",13.52,66.57,66.48,66.69,66.32,17.47,18.57,15.42,0.389,20.1,22.41,18.14,11.86,12.29,247.3,24.59,15.12,348.3298,13.39,0.09658489,0.1446364,0.4082612
"2019-04-20 16:55:00",69423,"CKVY",13.52,66.7,66.42,66.7,66.14,19.46,19.53,14.87,0.435,19.98,23.74,17.01,10.65,11.3,235.4,9.79,16.88,338.2192,13.39,0.09658489,0.1446364,0.4082612
"2019-04-20 17:00:00",69424,"CKVY",13.53,66.08,66.5,66.88,66.02,17.78,20.18,16.17,0.389,21.59,24.61,18.86,9.33,9.96,232,12.6,14.03,320.6269,13.41,0.08743263,0.1323432,0.3623017
"2019-04-20 17:05:00",69425,"CKVY",13.52,66.33,66.25,66.58,66.08,17.44,19.53,16.48,0.385,21.27,23.43,19.61,10.11,9.66,229.7,10.95,16.66,301.6986,13.42,0.08743263,0.1323432,0.3623017
"2019-04-20 17:10:00",69426,"CKVY",13.53,66.21,66.6,67.07,66.14,16.58,19.46,16.1,0.364,21.73,23.89,18.97,9.92,9.86,237.5,10.16,13.81,294.9919,13.38,0.08743263,0.1323432,0.3623017
"2019-04-20 17:15:00",69427,"CKVY",13.53,66.95,66.44,67.07,66.08,16.21,18.4,15.45,0.365,20.21,22.1,18,9.53,9.66,243.3,10.53,12.28,301.9426,13.36,0.07922399,0.1194683,0.3154064
"2019-04-20 17:20:00",69428,"CKVY",13.53,68.61,68.19,69.41,66.82,15.93,19.15,14.97,0.38,21.4,24.32,19.41,8.77,9.04,226.2,14.69,16.66,348.1866,13.3,0.07922399,0.1194683,0.3154064
"2019-04-20 17:25:00",69429,"CKVY",13.54,69.54,68.24,69.54,67.38,15.97,19.12,14.67,0.393,21.19,25.04,18.2,8.71,8.8,241.6,23.89,15.56,406.7262,13.39,0.07922399,0.1194683,0.3154064
"2019-04-20 17:30:00",69430,"CKVY",13.53,68.8,69.1,69.54,68.55,15.66,18.09,14.73,0.376,21.1,23.87,18.97,10.6,9.51,245.3,13.77,23.24,463.2274,13.38,0.1050764,0.1467145,0.268204
"2019-04-20 17:35:00",69431,"CKVY",13.53,68.61,68.61,69.04,68.18,15.76,17.34,13.77,0.376,19.95,22.51,17.02,12.58,11.66,234.8,9.43,22.36,502.6353,13.35,0.1050764,0.1467145,0.268204
"2019-04-20 17:40:00",69432,"CKVY",13.52,68.55,68.63,69.04,68.3,16.58,16.79,13.88,0.395,19.59,21.85,17.34,13.78,13.43,238.8,11.24,23.89,523.3688,13.34,0.1050764,0.1467145,0.268204
"2019-04-20 17:45:00",69433,"CKVY",13.53,67.99,68.11,68.92,67.69,17.61,18.37,14.73,0.412,21.67,23.89,18.44,13.71,13.9,252,13.94,22.14,506.7813,13.43,0.1157992,0.169155,0.2212652
"2019-04-20 17:50:00",69434,"CKVY",13.52,67.87,68.32,68.8,67.81,17.03,18.47,15.62,0.396,21.97,23.77,19.95,13.61,13.72,244.8,9.06,21.04,493.2548,13.33,0.1157992,0.169155,0.2212652
"2019-04-20 17:55:00",69435,"CKVY",13.52,68.43,68.25,69.04,67.81,17.03,18.54,16.04,0.404,22.29,24.07,20.46,13.74,13.52,249.9,10.75,18.63,499.2367,13.31,0.1157992,0.169155,0.2212652
"2019-04-20 18:00:00",69436,"CKVY",13.52,67.99,68.21,68.55,67.93,17.58,18.47,16.24,0.411,22.1,23.91,20.86,13.55,13.68,238.4,14.5,20.39,533.9094,13.32,0.1242781,0.1788841,0.1740386
"2019-04-20 18:05:00",69437,"CKVY",13.5,67.44,68.03,69.04,67.44,17.92,19.46,16.34,0.411,22.64,25.47,21.19,12.7,13.22,239.1,14.5,18.63,535.9506,13.35,0.1242781,0.1788841,0.1740386
"2019-04-20 18:10:00",69438,"CKVY",13.51,65.71,66.95,67.93,65.59,19.53,20.15,17.47,0.422,22.75,24.58,21.62,12.51,12.4,250.1,10.44,20.39,481.6599,13.43,0.1242781,0.1788841,0.1740386
"2019-04-20 18:15:00",69439,"CKVY",13.51,65.4,65.34,65.71,65.03,20.9,21,18.81,0.447,22.99,24.43,21.65,12.25,12.41,260.1,8.58,17.97,367.4093,13.44,0.0869296,0.1351267,0.1284156
"2019-04-20 18:20:00",69440,"CKVY",13.51,64.85,65.17,65.84,64.79,25.36,25.36,18.33,0.531,23.4,28.57,21.04,12.38,12.21,274.5,14.21,19.95,261.9727,13.4,0.0869296,0.1351267,0.1284156
"2019-04-20 18:25:00",69441,"CKVY",13.52,62.87,63.17,64.91,62.57,31.97,32.76,25.63,0.625,32.22,33.29,28.83,12.83,12.77,296.8,9.57,19.29,186.8466,13.4,0.0869296,0.1351267,0.1284156
"2019-04-20 18:30:00",69442,"CKVY",13.52,63.74,63.43,63.98,62.75,30.63,32.31,29.54,0.617,32.33,33.52,31.47,13.93,13.35,312.1,11.44,21.92,206.537,13.32,0.06630447,0.1070306,0.08444846
"2019-04-20 18:35:00",69443,"CKVY",13.52,61.76,62.95,63.86,61.76,34.37,34.4,29.67,0.646,32.43,33.6,31.37,15.04,14.4,314.9,10.05,23.45,234.9974,13.39,0.06630447,0.1070306,0.08444846
"2019-04-20 18:40:00",69444,"CKVY",13.53,60.9,61.05,61.83,60.72,36.8,36.83,34.44,0.671,33.83,34.35,33.39,15.02,15.17,321.5,10.63,21.48,238.9725,13.43,0.06630447,0.1070306,0.08444846
"2019-04-20 18:45:00",69445,"CKVY",13.53,60.22,60.54,60.9,60.1,37.28,38.03,35.81,0.664,34.15,34.96,33.41,14.29,14.56,323.2,11.66,21.7,199.5431,13.43,0.05631918,0.09451141,0.04623584
"2019-04-20 18:50:00",69446,"CKVY",13.55,59.42,59.87,60.22,59.42,39.1,39.1,36.66,0.676,34.01,34.54,33.48,13.33,13.92,329,9.78,17.97,142.5161,13.43,0.05631918,0.09451141,0.04623584
"2019-04-20 18:55:00",69447,"CKVY",13.45,58.93,59.15,59.42,58.8,39.75,39.95,38.44,0.676,34.4,34.73,34,12.65,12.86,327.8,10.21,17.97,110.9235,13.43,0.05631918,0.09451141,0.04623584
"2019-04-20 19:00:00",69448,"CKVY",13.15,58.43,58.68,58.99,58.31,40.33,40.64,39.44,0.673,34.48,34.85,34.21,11.96,12.39,324.5,10.42,15.56,88.3372,13.43,0.03751118,0.06852269,0.02044903
"2019-04-20 19:05:00",69449,"CKVY",13.08,58.19,58.31,58.56,58.13,40.26,41.25,40.05,0.666,34.54,35.01,34.16,10.73,11.26,322.9,9.01,12.93,73.58968,13.43,0.03751118,0.06852269,0.02044903
"2019-04-20 19:10:00",69450,"CKVY",13.07,58.19,58.2,58.31,58,40.19,41.22,40.02,0.665,34.3,34.77,33.9,9.96,10.26,324.3,10.89,14.69,63.06526,13.43,0.03751118,0.06852269,0.02044903
"2019-04-20 19:15:00",69451,"CKVY",13.05,58.06,58.1,58.31,57.94,40.4,41.29,40.06,0.666,34.27,34.81,33.88,9.15,9.65,319.6,9.38,13.15,58.84105,13.43,0.01827128,0.02256951,0.008110043
"2019-04-20 19:20:00",69452,"CKVY",13.04,57.82,58.01,58.19,57.69,40.77,41.12,39.34,0.666,33.96,34.46,33.37,9.01,9.15,321.8,10.21,12.93,56.11426,13.42,0.01827128,0.02256951,0.008110043
"2019-04-20 19:25:00",69453,"CKVY",13.03,57.09,57.48,57.88,56.96,42.11,42.29,40.64,0.67,34.31,34.81,33.85,8.81,8.92,331,11.51,13.37,52.95856,13.43,0.01827128,0.02256951,0.008110043
"2019-04-20 19:30:00",69454,"CKVY",13.02,56.36,56.69,57.03,56.3,43.94,44.38,41.74,0.681,34.43,35.06,33.91,8.93,8.83,337.6,9.79,14.25,49.44692,13.43,0.01598418,0.02014871,0.0015916
"2019-04-20 19:35:00",69455,"CKVY",12.99,56,56.18,56.42,55.87,45.31,45.65,43.7,0.693,34.88,35.35,34.54,8.39,8.76,344.8,9.02,14.03,45.64074,13.43,0.01598418,0.02014871,0.0015916
"2019-04-20 19:40:00",69456,"CKVY",12.98,55.51,55.77,56.06,55.51,45.72,46.13,44.76,0.687,35.05,35.5,34.71,7.098,7.749,336.4,16.43,8.11,41.23563,13.43,0.01598418,0.02014871,0.0015916
"2019-04-20 19:45:00",69457,"CKVY",12.97,55.32,55.47,55.63,55.2,46.34,46.55,45.42,0.692,35,35.38,34.65,6.421,6.681,332.1,11.67,9.86,35.81977,13.42,0.01256842,0.01619861,2.5E-07
"2019-04-20 19:50:00",69458,"CKVY",12.95,54.58,54.81,55.26,54.46,48.4,48.64,46.14,0.703,35.34,35.7,34.82,6.36,6.254,334.7,10.55,10.74,29.75764,13.42,0.01256842,0.01619861,2.5E-07
"2019-04-20 19:55:00",69459,"CKVY",12.95,54.4,54.35,54.58,54.21,47.85,49.05,47.85,0.69,35.38,35.71,34.98,6.657,6.505,355.4,9.36,8.77,23.60806,13.43,0.01256842,0.01619861,2.5E-07
"2019-04-20 20:00:00",69460,"CKVY",12.94,54.27,54.44,54.52,54.27,47.85,48.23,47.3,0.687,34.99,35.37,34.75,6.765,6.777,357.2,16.32,10.74,17.71082,13.42,0.009440351,0.01258138,2.5E-07
"2019-04-20 20:05:00",69461,"CKVY",12.93,54.4,54.48,54.7,54.27,47.03,47.75,46.2,0.679,34.68,35.04,34.3,6.292,6.586,349,14.95,8.33,12.24905,13.42,0.009440351,0.01258138,2.5E-07
"2019-04-20 20:10:00",69462,"CKVY",12.93,54.15,54.14,54.52,53.9,47.44,48.57,46.96,0.678,34.74,35.25,34.32,5.456,5.905,12.24,13.8,5.261,7.465136,13.43,0.009440351,0.01258138,2.5E-07
"2019-04-20 20:15:00",69463,"CKVY",12.92,53.48,53.82,54.27,53.42,49.05,49.84,47.58,0.684,35.06,35.64,34.53,3.69,4.529,46.74,28.94,4.822,4.017545,13.43,0.007723488,0.01063904,2.5E-07
"2019-04-20 20:20:00",69464,"CKVY",12.92,53.06,53.42,53.67,53.06,50.33,50.87,48.81,0.691,35.13,35.59,34.66,3.226,3.366,331.9,14.67,7.672,1.979422,13.42,0.007723488,0.01063904,2.5E-07
"2019-04-20 20:25:00",69465,"CKVY",12.91,53.19,52.99,53.19,52.81,48.62,51.08,48.62,0.671,35.09,35.51,34.31,3.981,3.542,331.2,14.31,9.64,1.116879,13.41,0.007723488,0.01063904,2.5E-07
"2019-04-20 20:30:00",69466,"CKVY",12.92,53.56,53.56,53.81,53.13,50.2,50.2,47.66,0.703,34.58,35.5,34.11,5.507,4.792,353.1,16.73,10.08,0.6577907,13.38,0.004379926,0.006626577,2.5E-07
"2019-04-20 20:35:00",69467,"CKVY",12.91,53.44,53.12,53.56,52.82,47.93,51.77,47.9,0.668,35.12,35.84,34.05,5.504,5.558,322.4,20.45,10.3,0.3125957,13.37,0.004379926,0.006626577,2.5E-07
"2019-04-20 20:40:00",69468,"CKVY",12.9,52.58,53.07,53.63,52.45,52.46,52.84,48,0.708,35.5,36.08,34.26,4.225,5.05,294.1,25.72,7.014,0.1076003,13.36,0.004379926,0.006626577,2.5E-07
"2019-04-20 20:45:00",69469,"CKVY",12.9,52.7,52.79,53.07,52.33,52.63,52.73,49.41,0.714,34.95,35.9,34.45,3.568,3.807,314.1,23.02,7.453,0.01326967,13.37,0.005621479,0.008057871,2.5E-07
"2019-04-20 20:50:00",69470,"CKVY",12.9,50.35,51.19,52.7,50.23,58.43,58.6,52.6,0.726,36.36,36.58,35.82,3.163,3.414,251.1,27.82,6.576,0,13.38,0.005621479,0.008057871,2.5E-07
"2019-04-20 20:55:00",69471,"CKVY",12.9,50.97,50.79,51.34,50.11,57.47,59.01,55.82,0.731,36.16,36.55,35.69,4.431,3.618,197.4,19.95,8.33,0,13.38,0.005621479,0.008057871,2.5E-07
"2019-04-20 21:00:00",69472,"CKVY",12.89,50.66,50.51,50.97,50.23,57.91,60,57.47,0.728,36.66,37,36.33,4.485,4.524,177.5,16.14,7.453,0,13.37,0.002874142,0.004475701,2.5E-07
"2019-04-20 21:05:00",69473,"CKVY",12.89,52.89,52.41,53.2,50.73,52.94,57.95,50.33,0.723,35.66,36.57,34.81,5.386,4.944,180.8,18.46,13.15,0,13.32,0.002874142,0.004475701,2.5E-07
"2019-04-20 21:10:00",69474,"CKVY",12.88,53.08,52.86,53.08,52.64,53.15,53.73,52.26,0.731,36.23,36.53,35.88,5.067,5.245,173.9,14.89,7.453,0,13.29,0.002874142,0.004475701,2.5E-07
"2019-04-20 21:15:00",69475,"CKVY",12.89,53.02,52.92,53.14,52.71,54.77,54.83,52.81,0.751,36.78,37.29,36.22,5.341,5.193,177,21.22,10.08,0,13.28,0.005570911,0.007890794,2.5E-07
"2019-04-20 21:20:00",69476,"CKVY",12.88,52.53,52.68,53.08,52.47,57.61,57.68,54.73,0.776,37.42,38.06,37.13,4.817,5.035,179.9,22,8.33,0,13.32,0.005570911,0.007890794,2.5E-07
"2019-04-20 21:25:00",69477,"CKVY",12.88,51.48,51.95,52.53,51.48,60.39,61.01,56.52,0.783,38.27,38.85,37.37,4.353,4.618,159.5,13.44,4.822,0,13.33,0.005570911,0.007890794,2.5E-07
"2019-04-20 21:30:00",69478,"CKVY",12.88,51.36,51.38,51.6,51.17,61.46,62.07,60.43,0.793,38.66,38.89,38.29,3.324,3.853,151.9,6.545,3.069,0,13.33,0.003682584,0.005466346,2.5E-07
"2019-04-20 21:35:00",69479,"CKVY",12.88,51.11,51.29,51.61,51.05,63.48,63.82,60.15,0.812,38.9,39.43,38.03,2.937,3.086,125.9,16.2,3.946,0,13.33,0.003682584,0.005466346,2.5E-07
"2019-04-20 21:40:00",69480,"CKVY",12.88,50.87,50.84,51.18,50.38,58.34,68.93,58.31,0.739,39.15,40.87,36.78,5.181,3.504,186.3,39.7,27.84,0,13.34,0.003682584,0.005466346,2.5E-07
"2019-04-20 21:45:00",69481,"CKVY",12.86,50.75,51.19,51.49,50.63,58.38,58.62,56.39,0.737,36.69,37.1,36.28,9.41,7.055,223.2,24.43,25.21,0,13.33,0.003254887,0.004854762,2.5E-07
"2019-04-20 21:50:00",69482,"CKVY",12.88,49.89,50.22,50.88,49.71,60.71,61.7,58.48,0.742,36.98,37.29,36.62,13.76,11.44,243.6,10.9,31.56,0,13.36,0.003254887,0.004854762,2.5E-07
"2019-04-20 21:55:00",69483,"CKVY",12.87,49.15,49.54,49.95,49.09,63.69,63.8,60.61,0.757,37.21,37.61,36.72,15.42,15.28,240.5,8.93,23.89,0,13.36,0.003254887,0.004854762,2.5E-07
"2019-04-20 22:00:00",69484,"CKVY",12.86,49.03,49.08,49.27,48.9,64.28,64.59,63.39,0.761,37.46,37.65,37.26,14.93,15.39,242.7,9.61,23.67,0,13.38,0.008861006,0.01051214,2.5E-07
"2019-04-20 22:05:00",69485,"CKVY",12.86,48.9,49.03,49.21,48.84,64.48,64.96,63.93,0.76,37.55,37.72,37.34,13.75,14.54,243.6,9.55,17.97,0,13.38,0.008861006,0.01051214,2.5E-07
"2019-04-20 22:10:00",69486,"CKVY",12.86,49.03,49.06,49.15,48.9,64.55,64.69,63.93,0.764,37.57,37.76,37.37,12.79,13.19,245.4,8.85,18.41,0,13.37,0.008861006,0.01051214,2.5E-07
"2019-04-20 22:15:00",69487,"CKVY",12.86,48.97,48.97,49.09,48.84,64.21,64.93,64.21,0.758,37.55,37.73,37.37,11.94,12.35,245.8,9.7,16,0,13.36,0.007873928,0.009403001,2.5E-07
"2019-04-20 22:20:00",69488,"CKVY",12.85,48.9,48.97,49.15,48.78,64.55,64.76,63.9,0.76,37.49,37.67,37.3,11.11,11.52,247.7,9.01,15.78,0,13.36,0.007873928,0.009403001,2.5E-07
"2019-04-20 22:25:00",69489,"CKVY",12.86,49.03,49.05,49.34,48.78,63.9,64.72,63.25,0.756,37.44,37.68,37.23,9.67,10.54,259,27.07,14.47,0,13.35,0.007873928,0.009403001,2.5E-07
"2019-04-20 22:30:00",69490,"CKVY",12.85,48.66,48.94,49.27,48.66,65.41,65.65,63.56,0.763,37.54,37.77,37.28,8.29,9.08,275.9,17.85,12.28,0,13.36,0.006729385,0.008341231,2.5E-07
"2019-04-20 22:35:00",69491,"CKVY",12.85,48.47,48.63,48.78,48.47,66.82,66.82,65.27,0.774,37.74,38.06,37.5,6.733,7.38,354.8,20.02,9.21,0,13.38,0.006729385,0.008341231,2.5E-07
"2019-04-20 22:40:00",69492,"CKVY",12.85,48.41,48.3,48.53,48.1,67.64,68.6,66.78,0.782,38.23,38.46,37.89,6.667,6.44,354.9,9.99,10.96,0,13.38,0.006729385,0.008341231,2.5E-07
"2019-04-20 22:45:00",69493,"CKVY",12.84,48.72,48.56,48.72,48.29,66.61,67.78,66.47,0.779,38.12,38.36,37.91,6.403,6.556,4.761,17.36,10.3,0,13.37,0.004051894,0.005469026,2.5E-07
"2019-04-20 22:50:00",69494,"CKVY",12.85,48.84,48.75,48.9,48.53,66.58,67.02,66.34,0.782,38.19,38.34,38.01,6.068,6.349,0.948,15,8.11,0,13.37,0.004051894,0.005469026,2.5E-07
"2019-04-20 22:55:00",69495,"CKVY",12.85,48.84,48.87,48.97,48.72,67.16,67.16,66.34,0.789,38.27,38.51,38.08,4.356,5.246,48.58,51.65,5.042,0,13.36,0.004051894,0.005469026,2.5E-07
"2019-04-20 23:00:00",69496,"CKVY",12.84,48.78,48.66,48.84,48.47,68.26,68.53,67.09,0.8,38.48,38.81,38.21,3.121,3.671,122.5,37.52,4.822,0,13.35,0.002698701,0.003962616,2.5E-07
"2019-04-20 23:05:00",69497,"CKVY",12.84,47.92,48.18,48.78,47.79,69.52,69.83,68.26,0.789,38.64,39.05,38.29,3.026,3.083,186,9.62,6.357,0,13.36,0.002698701,0.003962616,2.5E-07
"2019-04-20 23:10:00",69498,"CKVY",12.83,47.98,47.98,48.1,47.79,70.86,70.86,69.42,0.806,38.72,39.05,38.4,3.168,3.126,217.1,6.438,4.384,0,13.35,0.002698701,0.003962616,2.5E-07
"2019-04-20 23:15:00",69499,"CKVY",12.83,47.86,47.93,48.16,47.67,71.41,71.96,70.79,0.809,39.15,39.31,38.93,2.597,2.9,277.8,32.77,1.754,0,13.34,-1.403614E-05,0.0004916332,2.5E-07
"2019-04-20 23:20:00",69500,"CKVY",12.83,48.35,48.09,48.41,47.67,69.39,71.34,69.29,0.801,38.93,39.26,38.65,2.053,2.28,341.8,48.51,6.138,0,13.33,-1.403614E-05,0.0004916332,2.5E-07
"2019-04-20 23:25:00",69501,"CKVY",12.82,48.35,48.33,48.41,48.16,70.79,70.79,69.29,0.817,39.07,39.39,38.79,1.727,1.764,17.58,28.09,5.699,0,13.32,-1.403614E-05,0.0004916332,2.5E-07
"2019-04-20 23:30:00",69502,"CKVY",12.83,48.16,48.28,48.41,48.04,70.93,71.34,70.11,0.813,39.23,39.5,39.03,2.808,2.22,9.53,16.44,5.918,0,13.32,-0.00136211,-0.001421446,2.5E-07
"2019-04-20 23:35:00",69503,"CKVY",12.83,47.8,47.99,48.23,47.73,71.04,71.41,70.52,0.803,39.03,39.21,38.78,3.851,3.295,29.37,10.61,8.99,0,13.33,-0.00136211,-0.001421446,2.5E-07
"2019-04-20 23:40:00",69504,"CKVY",12.82,47.61,47.79,47.92,47.61,71.35,71.35,70.66,0.801,38.83,39,38.67,5.368,4.747,2.572,12.37,9.43,0,13.35,-0.00136211,-0.001421446,2.5E-07
"2019-04-20 23:45:00",69505,"CKVY",12.82,47.43,47.55,47.73,47.3,72.27,72.45,71.31,0.805,38.95,39.13,38.76,6.011,5.703,350.6,11.77,8.33,0,13.37,0.001489641,0.002400127,2.5E-07
"2019-04-20 23:50:00",69506,"CKVY",12.82,47.19,47.3,47.49,47.12,73.62,73.68,72.17,0.813,39.07,39.26,38.85,5.731,5.991,353.3,9.76,7.234,0,13.38,0.001489641,0.002400127,2.5E-07
"2019-04-20 23:55:00",69507,"CKVY",12.82,47.06,47.1,47.25,46.94,74.17,74.41,73.48,0.815,39.24,39.41,39.04,5.238,5.464,355,10.26,7.014,0,13.39,0.001489641,0.002400127,2.5E-07
"2019-04-21 00:00:00",69508,"CKVY",12.82,46.94,46.94,47.19,46.7,75.37,75.37,74.06,0.825,39.41,39.58,39.14,4.522,4.906,354.9,11.28,5.918,0,13.38,0.001725622,0.002606238,2.5E-07
"2019-04-21 00:05:00",69509,"CKVY",12.81,46.94,46.89,47.01,46.7,75.4,75.68,75.03,0.825,39.49,39.64,39.34,4.071,4.269,351.2,12.18,5.042,0,13.36,0.001725622,0.002606238,2.5E-07
"2019-04-21 00:10:00",69510,"CKVY",12.81,46.7,46.83,46.95,46.64,76.81,76.81,75.33,0.833,39.68,39.92,39.46,3.094,3.561,359.1,11.15,3.288,0,13.35,0.001725622,0.002606238,2.5E-07
"2019-04-21 00:15:00",69511,"CKVY",12.81,46.76,46.7,46.83,46.58,76.23,77.4,76.13,0.829,39.8,40.11,39.57,2.886,2.982,1.633,7.881,4.384,0,13.33,-0.000100952,0.0003094864,2.5E-07
"2019-04-21 00:20:00",69512,"CKVY",12.8,45.84,46.61,46.95,45.84,80.1,80.1,76.16,0.841,40,40.39,39.66,2.606,2.603,245.4,30.16,4.822,0,13.32,-0.000100952,0.0003094864,2.5E-07
"2019-04-21 00:25:00",69513,"CKVY",12.81,45.6,45.54,45.97,45.35,81.8,81.8,80.1,0.851,40.08,40.41,39.81,2.925,2.789,265.2,10.65,3.946,0,13.35,-0.000100952,0.0003094864,2.5E-07
"2019-04-21 00:30:00",69514,"CKVY",12.8,45.54,45.67,45.78,45.53,83.5,83.5,81.8,0.866,40.73,41.04,40.32,2.489,2.689,315.5,28.21,2.411,0,13.37,-0.001484526,-0.001623584,2.5E-07
"2019-04-21 00:35:00",69515,"CKVY",12.79,45.54,45.55,45.72,45.47,86.5,86.6,83.6,0.898,41.45,41.83,40.87,2.176,2.443,320.7,11.98,2.411,0,13.39,-0.001484526,-0.001623584,2.5E-07
"2019-04-21 00:40:00",69516,"CKVY",12.78,45.6,45.52,45.6,45.41,87.8,88,86.3,0.913,41.89,42.26,41.61,1.645,1.896,321.4,19.85,1.973,0,13.39,-0.001484526,-0.001623584,2.5E-07
"2019-04-21 00:45:00",69517,"CKVY",12.8,45.48,45.48,45.66,45.29,87.8,89,87.6,0.908,42.2,42.44,41.98,1.455,1.526,284.6,14.92,3.726,0,13.4,-0.002758492,-0.003550351,2.5E-07
"2019-04-21 00:50:00",69518,"CKVY",12.79,45.48,45.57,45.72,45.29,86.3,87.8,85.1,0.893,41.72,42.08,41.28,1.889,1.657,304.4,21.32,4.603,0,13.4,-0.002758492,-0.003550351,2.5E-07
"2019-04-21 00:55:00",69519,"CKVY",12.77,45.48,45.47,45.54,45.35,85.8,87.1,85.6,0.888,41.66,41.89,41.37,2.95,2.412,350.5,13.59,5.918,0,13.41,-0.002758492,-0.003550351,2.5E-07
"2019-04-21 01:00:00",69520,"CKVY",12.78,45.6,45.52,45.72,45.35,86.8,86.8,85.5,0.903,41.62,41.91,41.38,3.78,3.396,350.2,7.968,4.822,0,13.4,-0.002230254,-0.002716948,2.5E-07
"2019-04-21 01:05:00",69521,"CKVY",12.78,45.23,45.4,45.6,45.17,88.6,88.7,86.8,0.908,42.01,42.27,41.78,3.993,3.93,355.1,9.38,5.918,0,13.39,-0.002230254,-0.002716948,2.5E-07
"2019-04-21 01:10:00",69522,"CKVY",12.78,45.29,45.25,45.35,45.11,87.8,88.6,87.1,0.902,41.81,42.15,41.59,3.353,3.76,24.05,15.69,4.822,0,13.39,-0.002230254,-0.002716948,2.5E-07
"2019-04-21 01:15:00",69523,"CKVY",12.77,45.23,45.27,45.35,45.11,87.7,88.9,87.4,0.899,41.99,42.2,41.73,2.665,2.973,3.385,15.94,3.069,0,13.37,-0.001613473,-0.00179881,2.5E-07
"2019-04-21 01:20:00",69524,"CKVY",12.78,45.35,45.32,45.48,45.23,87.2,87.9,87,0.898,41.82,42.04,41.61,2.355,2.494,7.545,9.35,4.165,0,13.35,-0.001613473,-0.00179881,2.5E-07
"2019-04-21 01:25:00",69525,"CKVY",12.77,45.35,45.4,45.54,45.23,86.5,87.7,85.8,0.891,41.73,42.01,41.34,2.262,2.233,35.6,13.49,3.507,0,13.34,-0.001613473,-0.00179881,2.5E-07
"2019-04-21 01:30:00",69526,"CKVY",12.76,45.54,45.44,45.54,45.29,85.8,86.6,85.4,0.89,41.48,41.73,41.25,2.29,2.409,38.86,11.12,4.384,0,13.33,-0.002360673,-0.002915955,2.5E-07
"2019-04-21 01:35:00",69527,"CKVY",12.77,45.48,45.47,45.6,45.35,86.8,86.9,85.5,0.899,41.55,41.83,41.29,1.644,1.872,76.93,23.34,2.85,0,13.31,-0.002360673,-0.002915955,2.5E-07
"2019-04-21 01:40:00",69528,"CKVY",12.77,45.17,45.32,45.48,45.11,90.2,90.2,86.8,0.923,42.15,42.56,41.67,2.124,1.862,76.28,7.602,4.822,0,13.32,-0.002360673,-0.002915955,2.5E-07
"2019-04-21 01:45:00",69529,"CKVY",12.76,44.49,44.83,45.23,44.49,93.3,93.3,90.2,0.931,42.66,43.02,42.37,2.696,2.239,184.9,31.19,6.138,0,13.33,-0.002862727,-0.003703726,2.5E-07
"2019-04-21 01:50:00",69530,"CKVY",12.76,45.17,44.88,45.3,44.43,89.1,93.7,87.9,0.912,42.18,42.9,41.67,3.803,3.428,234.3,36.65,7.672,0,13.34,-0.002862727,-0.003703726,2.5E-07
"2019-04-21 01:55:00",69531,"CKVY",12.76,44.86,45,45.23,44.86,90.6,92,89.1,0.916,42.55,42.82,42.17,3.472,3.625,165.8,9.79,4.603,0,13.34,-0.002862727,-0.003703726,2.5E-07
"2019-04-21 02:00:00",69532,"CKVY",12.75,44.74,44.91,45.05,44.74,92.8,92.8,90.6,0.934,42.66,42.9,42.29,3.4,3.523,187.5,11.25,4.603,0,13.35,-0.001998885,-0.002335119,2.5E-07
"2019-04-21 02:05:00",69533,"CKVY",12.76,44.74,44.7,44.87,44.55,91,93.6,91,0.916,42.71,43.04,42.11,2.7,2.958,130.5,38.75,3.288,0,13.36,-0.001998885,-0.002335119,2.5E-07
"2019-04-21 02:10:00",69534,"CKVY",12.75,44.74,44.72,44.86,44.55,90.2,90.9,89.6,0.908,42.04,42.26,41.81,2.202,2.433,41.07,22.2,2.85,0,13.36,-0.001998885,-0.002335119,2.5E-07
"2019-04-21 02:15:00",69535,"CKVY",12.75,44.62,44.61,44.74,44.49,91,92.4,90.3,0.912,42.27,42.55,41.91,1.697,1.976,345.7,26.47,2.63,0,13.36,-0.002697194,-0.003402869,2.5E-07
"2019-04-21 02:20:00",69536,"CKVY",12.75,44.49,44.55,44.74,44.37,91.2,91.9,90.5,0.91,42.13,42.52,41.86,1.566,1.585,346.9,39.07,3.069,0,13.36,-0.002697194,-0.003402869,2.5E-07
"2019-04-21 02:25:00",69537,"CKVY",12.74,44.31,44.35,44.55,44.18,90.7,92.1,90.6,0.898,41.97,42.33,41.67,1.404,1.603,297.3,31.59,2.63,0,13.36,-0.002697194,-0.003402869,2.5E-07
"2019-04-21 02:30:00",69538,"CKVY",12.74,44.37,44.35,44.49,44.18,88.4,90.9,88.4,0.877,41.5,41.88,41.17,1.222,1.223,21.54,60.47,3.288,0,13.35,-0.003414287,-0.004641644,2.5E-07
"2019-04-21 02:35:00",69539,"CKVY",12.74,45.05,44.63,45.11,44.3,85.2,88.6,84.3,0.867,41.07,41.4,40.44,1.582,1.39,339.5,49.99,5.48,0,13.34,-0.003414287,-0.004641644,2.5E-07
"2019-04-21 02:40:00",69540,"CKVY",12.74,44.56,44.7,45.11,44.37,88.3,89.4,85.2,0.883,41.35,41.71,40.82,2.046,1.736,267.1,11.41,4.165,0,13.31,-0.003414287,-0.004641644,2.5E-07
"2019-04-21 02:45:00",69541,"CKVY",12.74,44.19,44.22,44.62,43.94,91.1,91.3,88.4,0.898,41.55,41.82,41.23,2.847,2.519,284,18.41,4.822,0,13.3,-0.002905775,-0.003784487,2.5E-07
"2019-04-21 02:50:00",69542,"CKVY",12.74,43.76,44,44.25,43.69,93.3,93.5,91,0.905,41.86,42.2,41.57,2.872,2.891,271.8,20.35,4.384,0,13.3,-0.002905775,-0.003784487,2.5E-07
"2019-04-21 02:55:00",69543,"CKVY",12.73,43.63,43.65,43.82,43.51,94.3,94.6,93.2,0.91,42.05,42.3,41.87,3.063,3.029,268.1,9.71,4.384,0,13.3,-0.002905775,-0.003784487,2.5E-07
"2019-04-21 03:00:00",69544,"CKVY",12.72,43.58,43.7,43.82,43.51,93.5,94.3,93.3,0.9,42,42.2,41.73,2.43,2.721,289.3,14.41,2.192,0,13.3,-0.002573687,-0.003183775,2.5E-07
"2019-04-21 03:05:00",69545,"CKVY",12.72,43.64,43.51,43.64,43.39,93.1,93.9,93.1,0.898,41.74,42,41.53,2.053,2.249,289.2,11.37,2.192,0,13.3,-0.002573687,-0.003183775,2.5E-07
"2019-04-21 03:10:00",69546,"CKVY",12.73,43.39,43.44,43.64,43.27,94.7,94.7,93,0.905,41.8,41.99,41.59,1.592,1.78,264.3,13.68,2.192,0,13.3,-0.002573687,-0.003183775,2.5E-07
"2019-04-21 03:15:00",69547,"CKVY",12.72,43.45,43.32,43.51,43.21,94.8,95.3,94.6,0.908,42,42.16,41.84,1.508,1.527,290.5,4.031,1.754,0,13.3,-0.003276023,-0.004350721,2.5E-07
"2019-04-21 03:20:00",69548,"CKVY",12.72,43.58,43.51,43.64,43.33,94.8,94.9,94.3,0.913,42.06,42.27,41.89,1.245,1.445,307,37.95,1.973,0,13.28,-0.003276023,-0.004350721,2.5E-07
"2019-04-21 03:25:00",69549,"CKVY",12.71,43.39,43.5,43.64,43.33,95.3,96,94.8,0.911,42.31,42.52,42.1,0.98,1.093,196.8,28.19,1.096,0,13.29,-0.003276023,-0.004350721,2.5E-07
"2019-04-21 03:30:00",69550,"CKVY",12.71,43.88,43.68,43.95,43.33,94,95.3,91.9,0.915,41.84,42.31,41.51,0.593,0.78,245.7,45.95,1.534,0,13.31,-0.003873441,-0.005471926,2.5E-07
"2019-04-21 03:35:00",69551,"CKVY",12.7,43.39,43.63,43.89,43.39,96.8,96.8,94,0.925,42.49,42.72,42.15,0.971,0.693,177.7,20.92,3.069,0,13.31,-0.003873441,-0.005471926,2.5E-07
"2019-04-21 03:40:00",69552,"CKVY",12.7,43.46,43.43,43.52,43.27,96.3,97.4,96.3,0.923,42.66,42.82,42.47,1.41,1.186,206,7.602,2.63,0,13.31,-0.003873441,-0.005471926,2.5E-07
"2019-04-21 03:45:00",69553,"CKVY",12.7,43.46,43.57,43.76,43.33,97.1,97.3,96,0.93,42.67,42.85,42.41,1.896,1.657,221.3,7.584,2.411,0,13.3,-0.003900977,-0.005494121,2.5E-07
"2019-04-21 03:50:00",69554,"CKVY",12.71,43.4,43.4,43.52,43.27,98.8,98.8,97.1,0.945,42.86,43.15,42.52,1.969,1.997,216.5,4.725,2.85,0,13.31,-0.003900977,-0.005494121,2.5E-07
"2019-04-21 03:55:00",69555,"CKVY",12.7,43.71,43.52,43.77,43.27,97.8,98.9,97.7,0.946,43.09,43.24,42.92,2.224,2.092,207.9,5.181,3.726,0,13.3,-0.003900977,-0.005494121,2.5E-07
"2019-04-21 04:00:00",69556,"CKVY",12.7,43.71,43.72,43.83,43.58,96.8,98,96.7,0.937,43.1,43.28,42.8,2.611,2.431,200.3,7.344,3.946,0,13.3,-0.003376226,-0.004441516,2.5E-07
"2019-04-21 04:05:00",69557,"CKVY",12.71,43.71,43.68,43.77,43.52,97,97.1,96.2,0.939,42.77,42.93,42.53,2.709,2.645,204,13.07,3.507,0,13.32,-0.003376226,-0.004441516,2.5E-07
"2019-04-21 04:10:00",69558,"CKVY",12.69,43.65,43.63,43.77,43.46,96.4,97.3,96.4,0.931,42.84,43.06,42.6,2.761,2.721,155.6,6.748,4.165,0,13.33,-0.003376226,-0.004441516,2.5E-07
"2019-04-21 04:15:00",69559,"CKVY",12.71,43.53,43.56,43.71,43.4,97.8,97.8,96.1,0.939,42.75,43.01,42.47,3.011,2.914,169.9,4.951,5.261,0,13.34,-0.0029852,-0.003784096,2.5E-07
"2019-04-21 04:20:00",69560,"CKVY",12.69,43.4,43.37,43.59,43.22,98.8,98.8,97.6,0.945,42.89,43.09,42.74,3.335,3.149,174.4,4.014,4.165,0,13.35,-0.0029852,-0.003784096,2.5E-07
"2019-04-21 04:25:00",69561,"CKVY",12.69,43.22,43.31,43.46,43.16,99.2,99.4,98.8,0.942,43.09,43.28,42.9,3.467,3.423,164,11.28,4.165,0,13.35,-0.0029852,-0.003784096,2.5E-07
"2019-04-21 04:30:00",69562,"CKVY",12.69,43.4,43.42,43.59,43.22,99.1,99.6,99.1,0.948,43.27,43.5,43.07,3.255,3.325,131,6.645,4.165,0,13.35,-0.002960537,-0.003688009,2.5E-07
"2019-04-21 04:35:00",69563,"CKVY",12.69,43.47,43.45,43.53,43.28,99.9,99.9,99.1,0.958,43.36,43.51,43.11,3.059,3.154,136.4,4.514,3.726,0,13.34,-0.002960537,-0.003688009,2.5E-07
"2019-04-21 04:40:00",69564,"CKVY",12.68,43.53,43.43,43.53,43.28,100.1,100.2,99.7,0.962,43.42,43.58,43.22,2.776,2.935,120.9,9.57,3.507,0,13.34,-0.002960537,-0.003688009,2.5E-07
"2019-04-21 04:45:00",69565,"CKVY",12.69,43.53,43.49,43.65,43.34,100.1,100.2,100.1,0.962,43.54,43.71,43.37,2.488,2.613,112.3,5.535,3.288,0,13.33,-0.003224431,-0.004106727,2.5E-07
"2019-04-21 04:50:00",69566,"CKVY",12.69,43.4,43.47,43.59,43.28,100.1,100.2,100.1,0.957,43.51,43.63,43.32,1.86,2.227,55.58,53.7,1.973,0,13.33,-0.003224431,-0.004106727,2.5E-07
"2019-04-21 04:55:00",69567,"CKVY",12.69,43.53,43.42,43.59,43.28,99.6,100.2,99.4,0.957,43.37,43.58,43.21,1.141,1.477,324.8,22.41,1.315,0,13.32,-0.003224431,-0.004106727,2.5E-07
"2019-04-21 05:00:00",69568,"CKVY",12.68,43.47,43.5,43.65,43.4,100.2,100.2,99.6,0.96,43.47,43.65,43.32,0.879,1.032,281.7,10.19,1.973,0,13.32,-0.003819529,-0.005245406,2.5E-07
"2019-04-21 05:05:00",69569,"CKVY",12.68,43.16,43.29,43.47,43.03,100.1,100.2,100.1,0.949,43.33,43.53,43.07,1.065,0.95,264.4,6.05,2.192,0,13.32,-0.003819529,-0.005245406,2.5E-07
"2019-04-21 05:10:00",69570,"CKVY",12.68,43.03,43.08,43.22,42.91,100.1,100.2,100.1,0.944,43.12,43.27,42.96,1.388,1.251,241.2,18.12,1.973,0,13.32,-0.003819529,-0.005245406,2.5E-07
"2019-04-21 05:15:00",69571,"CKVY",12.68,43.16,43.13,43.22,43.03,100.2,100.2,100.1,0.949,43.18,43.27,43.07,1.245,1.352,176.1,7.14,1.754,0,13.31,-0.00403728,-0.005711491,2.5E-07
"2019-04-21 05:20:00",69572,"CKVY",12.68,43.28,43.2,43.34,42.97,100.2,100.2,100.1,0.954,43.24,43.39,43.02,0.727,0.97,111.5,28.16,0,0,13.32,-0.00403728,-0.005711491,2.5E-07
"2019-04-21 05:25:00",69573,"CKVY",12.67,43.22,43.24,43.34,43.1,100.2,100.2,100.1,0.951,43.29,43.4,43.15,0.401,0.537,343.8,50.16,1.096,0,13.32,-0.00403728,-0.005711491,2.5E-07
"2019-04-21 05:30:00",69574,"CKVY",12.68,43.16,43.19,43.28,43.03,100.1,100.2,100.1,0.948,43.23,43.34,43.07,0.397,0.363,314.5,25.38,1.973,0,13.33,-0.004397633,-0.006543853,0.001821145
"2019-04-21 05:35:00",69575,"CKVY",12.68,42.97,43.03,43.22,42.91,100.1,100.2,100.1,0.942,43.07,43.27,42.94,1.132,0.766,335.3,12.29,3.069,0,13.34,-0.004397633,-0.006543853,0.001821145
"2019-04-21 05:40:00",69576,"CKVY",12.68,42.91,42.97,43.03,42.79,100.2,100.2,100.1,0.94,43.02,43.1,42.84,1.87,1.493,296.6,12.64,3.507,0,13.34,-0.004397633,-0.006543853,0.001821145
"2019-04-21 05:45:00",69577,"CKVY",12.67,42.79,42.83,42.97,42.73,100.2,100.2,100.1,0.936,42.87,43.02,42.76,2.198,2.062,299.6,10.68,2.85,0,13.35,-0.003880933,-0.005381297,0.008608019
"2019-04-21 05:50:00",69578,"CKVY",12.67,42.85,42.81,42.91,42.6,100.1,100.2,100,0.937,42.85,42.97,42.65,2.064,2.107,282.7,4.255,2.192,0,13.34,-0.003880933,-0.005381297,0.008608019
"2019-04-21 05:55:00",69579,"CKVY",12.67,42.97,42.97,43.16,42.79,100.2,100.2,100.1,0.942,43.02,43.22,42.82,1.939,2.013,241.1,27.9,3.726,0,13.33,-0.003880933,-0.005381297,0.008608019
"2019-04-21 06:00:00",69580,"CKVY",12.67,42.79,42.9,43.03,42.79,100.2,100.2,100.1,0.936,42.94,43.09,42.82,2.077,1.985,259,5.556,2.85,0,13.33,0.0001309383,0.0001289049,0.02135661
"2019-04-21 06:05:00",69581,"CKVY",12.67,42.66,42.69,42.91,42.54,100.1,100.2,100.1,0.93,42.74,42.97,42.57,2.199,2.166,260.4,4.951,2.85,0,13.33,0.0001309383,0.0001289049,0.02135661
"2019-04-21 06:10:00",69582,"CKVY",12.67,42.79,42.74,42.85,42.6,100.1,100.2,100.1,0.935,42.78,42.9,42.65,2.38,2.269,262.9,5.395,3.507,0,13.33,0.0001309383,0.0001289049,0.02135661
"2019-04-21 06:15:00",69583,"CKVY",12.67,42.85,42.82,42.91,42.66,100.1,100.2,100.1,0.937,42.87,42.97,42.69,2.425,2.436,277.3,6.179,3.507,0,13.33,0.0001276282,0.0001242648,0.04736229
"2019-04-21 06:20:00",69584,"CKVY",12.67,42.85,42.87,42.97,42.73,100.1,100.2,100.1,0.937,42.91,43.02,42.77,2.223,2.326,299.4,10.88,2.411,0,13.32,0.0001276282,0.0001242648,0.04736229
"2019-04-21 06:25:00",69585,"CKVY",12.67,42.97,42.93,43.03,42.79,100.1,100.2,100.1,0.942,42.97,43.09,42.82,1.829,2.064,296.4,9.4,2.192,0.001139502,13.32,0.0001276282,0.0001242648,0.04736229
"2019-04-21 06:30:00",69586,"CKVY",12.67,42.85,42.89,43.03,42.79,100.1,100.2,100.1,0.937,42.94,43.07,42.82,1.501,1.64,284.3,3.225,1.973,0.04657155,13.32,0.0001434583,0.0001423377,0.0845229
"2019-04-21 06:35:00",69587,"CKVY",12.66,43.1,42.99,43.16,42.79,100.2,100.2,100.1,0.947,43.04,43.2,42.81,1.406,1.437,285.2,11.01,1.754,0.1548478,13.32,0.0001434583,0.0001423377,0.0845229
"2019-04-21 06:40:00",69588,"CKVY",12.66,43.03,43.07,43.16,42.97,100.2,100.2,100.1,0.944,43.11,43.22,43,1.2,1.303,305,2.295,1.534,0.3363788,13.32,0.0001434583,0.0001423377,0.0845229
"2019-04-21 06:45:00",69589,"CKVY",12.67,43.03,43.04,43.16,42.91,100.2,100.2,100.1,0.944,43.08,43.21,42.94,0.884,1.019,308.5,9.16,3.069,0.6413429,13.32,0.0002529779,0.0002628632,0.1259988
"2019-04-21 06:50:00",69590,"CKVY",12.66,43.03,43.19,43.34,43.03,100.1,100.2,100,0.944,43.23,43.4,43.07,0.833,0.91,289.3,28.69,2.63,1.098042,13.33,0.0002529779,0.0002628632,0.1259988
"2019-04-21 06:55:00",69591,"CKVY",12.66,43.1,43.05,43.16,42.91,100.1,100.2,100.1,0.946,43.09,43.22,42.95,0.526,0.668,280.1,11.39,0,1.666286,13.33,0.0002529779,0.0002628632,0.1259988
"2019-04-21 07:00:00",69592,"CKVY",12.66,43.16,43.16,43.28,43.03,100.2,100.2,100.1,0.949,43.2,43.35,43.07,0.534,0.5,328.8,28.91,1.754,2.441006,13.32,0.0005447112,0.0005768306,0.169806
"2019-04-21 07:05:00",69593,"CKVY",12.66,43.16,43.17,43.28,42.97,100.1,100.2,100.1,0.949,43.22,43.35,43,0.595,0.515,357.2,3.491,1.973,3.484848,13.33,0.0005447112,0.0005768306,0.169806
"2019-04-21 07:10:00",69594,"CKVY",12.66,43.1,43.15,43.28,42.97,100.1,100.2,100.1,0.946,43.19,43.34,43.01,1.301,0.934,4.061,8.34,2.63,4.756769,13.33,0.0005447112,0.0005768306,0.169806
"2019-04-21 07:15:00",69595,"CKVY",12.66,42.97,43.06,43.22,42.91,100.1,100.2,100.1,0.942,43.1,43.27,42.94,1.782,1.614,10.85,4.741,2.411,6.206923,13.34,0.00108232,0.001147588,0.214888
"2019-04-21 07:20:00",69596,"CKVY",12.67,43.03,43.06,43.16,42.91,100.2,100.2,100.1,0.944,43.1,43.22,42.95,1.862,1.831,18.48,4.52,1.973,8.155856,13.34,0.00108232,0.001147588,0.214888
"2019-04-21 07:25:00",69597,"CKVY",12.67,43.16,43.13,43.28,43.03,100.1,100.2,100.1,0.949,43.17,43.32,43.07,1.479,1.68,28.22,9.02,1.534,11.41826,13.33,0.00108232,0.001147588,0.214888
"2019-04-21 07:30:00",69598,"CKVY",12.68,43.16,43.16,43.28,43.03,100.1,100.2,100.1,0.948,43.2,43.33,43.07,1.287,1.362,28.82,6.722,1.973,16.20277,13.33,0.002609099,0.002769009,0.2605118
"2019-04-21 07:35:00",69599,"CKVY",12.69,43.22,43.12,43.28,42.91,100.1,100.2,100.1,0.951,43.16,43.33,42.93,0.984,1.182,19.43,0.024,1.534,21.82736,13.33,0.002609099,0.002769009,0.2605118
"2019-04-21 07:40:00",69600,"CKVY",12.71,43.34,43.32,43.47,43.16,100.1,100.2,100.1,0.955,43.36,43.53,43.19,0.661,0.827,19.45,0.059,0,28.19372,13.33,0.002609099,0.002769009,0.2605118
"2019-04-21 07:45:00",69601,"CKVY",12.72,43.65,43.52,43.71,43.28,100.1,100.2,100,0.967,43.56,43.76,43.32,0.215,0.439,19.45,0.04,0,34.86354,13.33,0.005347614,0.005693659,0.3060236
"2019-04-21 07:50:00",69602,"CKVY",12.74,43.78,43.69,43.9,43.47,100.1,100.2,100,0.971,43.74,43.96,43.52,0,0.058,19.45,0,0,42.19236,13.33,0.005347614,0.005693659,0.3060236
"2019-04-21 07:55:00",69603,"CKVY",12.76,43.78,43.81,43.9,43.65,100.1,100.2,100.1,0.971,43.85,43.96,43.7,0,0,0,0,0,49.20448,13.33,0.005347614,0.005693659,0.3060236
"2019-04-21 08:00:00",69604,"CKVY",12.78,43.9,43.92,44.08,43.78,100.1,100.2,100.1,0.976,43.97,44.14,43.81,0,0,0,0,0,56.58726,13.34,0.00872532,0.009306645,0.3509136
"2019-04-21 08:05:00",69605,"CKVY",12.82,43.96,44.01,44.08,43.9,100.2,100.2,100.1,0.979,44.06,44.14,43.93,0.277,0.088,299.3,4.697,1.754,65.91187,13.35,0.00872532,0.009306645,0.3509136
"2019-04-21 08:10:00",69606,"CKVY",12.86,44.08,44.02,44.21,43.78,100.1,100.2,100.1,0.983,44.07,44.27,43.82,0.59,0.411,301,11.88,1.973,78.27545,13.36,0.00872532,0.009306645,0.3509136
"2019-04-21 08:15:00",69607,"CKVY",12.92,44.27,44.16,44.33,44.02,99.3,100.2,99.2,0.982,44.15,44.32,44.01,0.642,0.638,290.3,16.27,1.315,94.20037,13.36,0.01443377,0.01538712,0.3951752
"2019-04-21 08:20:00",69608,"CKVY",12.98,44.58,44.52,44.7,44.21,98.1,99.5,98.1,0.981,44.26,44.46,44.01,0.617,0.652,240.7,16.74,1.754,111.041,13.34,0.01443377,0.01538712,0.3951752
"2019-04-21 08:25:00",69609,"CKVY",13.04,44.7,44.54,44.7,44.46,96.6,98,96.1,0.971,43.7,44.07,43.45,0.739,0.72,230.1,12.15,2.192,126.6686,13.33,0.01443377,0.01538712,0.3951752
"2019-04-21 08:30:00",69610,"CKVY",13.08,45.07,44.8,45.26,44.52,96.7,96.7,95.5,0.986,43.74,44.37,43.33,0.877,0.835,237.2,13.03,1.534,138.2547,13.33,0.01927452,0.02062098,0.4387059
"2019-04-21 08:35:00",69611,"CKVY",13.12,45.38,45.17,45.38,45.01,92.3,96.8,91.6,0.952,43.39,44.4,42.92,0.705,0.831,265.1,23.77,1.096,146.1355,13.34,0.01927452,0.02062098,0.4387059
"2019-04-21 08:40:00",69612,"CKVY",13.18,45.51,45.43,45.57,45.32,90.7,92.8,90.3,0.94,43.07,43.55,42.67,0.52,0.581,260.9,38.39,2.411,154.6752,13.34,0.01927452,0.02062098,0.4387059
"2019-04-21 08:45:00",69613,"CKVY",13.22,46.06,45.76,46.06,45.51,91.7,92,90.4,0.97,43.35,43.8,42.89,0.632,0.563,337.8,14.08,2.192,165.5582,13.34,0.02335648,0.0251105,0.481321
"2019-04-21 08:50:00",69614,"CKVY",13.25,46,46.05,46.25,45.81,88.3,91.7,88.1,0.933,43.15,43.86,42.57,0.77,0.676,347.7,26.24,2.192,177.5959,13.34,0.02335648,0.0251105,0.481321
"2019-04-21 08:55:00",69615,"CKVY",13.29,46.25,46.24,46.49,46,87.7,88.7,87.3,0.934,42.91,43.33,42.65,0.762,0.77,321.1,55.78,2.63,187.3569,13.34,0.02335648,0.0251105,0.481321
"2019-04-21 09:00:00",69616,"CKVY",13.32,46.43,46.37,46.56,46.18,92.2,92.2,87.1,0.99,43.28,44.31,42.58,1.28,0.974,289.2,17.64,3.726,194.5168,13.34,0.02700335,0.02914879,0.521992
"2019-04-21 09:05:00",69617,"CKVY",13.32,45.63,45.84,46.49,45.44,95.5,95.5,92.2,0.994,44.15,44.68,43.69,2.204,1.759,265.6,8.92,5.042,197.0178,13.35,0.02700335,0.02914879,0.521992
"2019-04-21 09:10:00",69618,"CKVY",13.31,45.75,45.75,46.18,45.51,92.4,96.2,92.4,0.967,44.4,45.11,43.59,3.137,2.672,267.2,16.65,5.48,189.3831,13.36,0.02700335,0.02914879,0.521992
"2019-04-21 09:15:00",69619,"CKVY",13.31,45.63,45.68,45.88,45.51,93.2,94.9,91.9,0.971,43.85,44.5,43.33,3.593,3.373,276.2,14.09,5.261,174.4825,13.36,0.02248784,0.02451297,0.5597332
"2019-04-21 09:20:00",69620,"CKVY",13.33,45.75,45.72,45.88,45.51,90.9,94.3,90.9,0.951,43.76,44.35,43.2,3.53,3.577,297.3,12.05,4.603,159.972,13.36,0.02248784,0.02451297,0.5597332
"2019-04-21 09:25:00",69621,"CKVY",13.34,46.18,45.94,46.25,45.63,91.5,92.3,89.8,0.973,43.54,44.15,43,3.141,3.341,300.6,14.64,3.507,155.0289,13.34,0.02248784,0.02451297,0.5597332
"2019-04-21 09:30:00",69622,"CKVY",13.32,46.12,46.2,46.49,46,88.7,93.4,88.2,0.941,43.74,44.67,42.74,2.724,2.969,285.5,10.18,3.726,158.3044,13.33,0.02189842,0.02429651,0.5968742
"2019-04-21 09:35:00",69623,"CKVY",13.32,46.12,46.18,46.43,45.94,87.9,90.5,87.9,0.933,43.14,43.76,42.64,2.247,2.481,316.1,24.43,3.069,156.591,13.33,0.02189842,0.02429651,0.5968742
"2019-04-21 09:40:00",69624,"CKVY",13.35,46.3,46.3,46.49,46.12,85.6,87.9,85.5,0.914,42.58,43.1,42.15,1.864,2.031,308.8,11.36,2.192,151.8176,13.33,0.02189842,0.02429651,0.5968742
"2019-04-21 09:45:00",69625,"CKVY",13.49,46.98,46.57,46.98,46.24,88.2,88.2,84.6,0.966,42.49,43.68,42.07,1.141,1.459,296.5,25.2,2.411,152.5272,13.33,0.02316176,0.02566482,0.6323656
"2019-04-21 09:50:00",69626,"CKVY",13.41,46.6,46.78,47.04,46.48,86.1,88.3,84.6,0.93,42.87,43.76,42.17,1.268,1.204,18.93,14.17,3.288,167.4159,13.33,0.02316176,0.02566482,0.6323656
"2019-04-21 09:55:00",69627,"CKVY",13.44,46.79,46.72,46.98,46.6,84.4,86.4,83.1,0.918,42.3,42.91,41.78,1.423,1.384,7.08,42.86,3.069,173.7988,13.34,0.02316176,0.02566482,0.6323656
"2019-04-21 10:00:00",69628,"CKVY",13.42,47.28,46.99,47.41,46.73,84.4,85.5,82.9,0.935,42.48,43.18,41.9,1.506,1.495,57.66,37.59,2.192,172.9004,13.35,0.02471051,0.02715467,0.6647035
"2019-04-21 10:05:00",69629,"CKVY",13.61,46.97,47.25,47.53,46.85,84.4,85.9,82.6,0.925,42.78,43.53,41.91,1.588,1.506,341,21.06,4.384,162.1973,13.35,0.02471051,0.02715467,0.6647035
"2019-04-21 10:10:00",69630,"CKVY",13.82,47.1,46.99,47.22,46.85,85.6,86.6,83.5,0.942,42.67,43.33,42.23,1.785,1.665,355,26.61,3.507,162.4115,13.36,0.02471051,0.02715467,0.6647035
"2019-04-21 10:15:00",69631,"CKVY",13.79,47.28,47.01,47.34,46.85,87.4,87.4,82.5,0.969,42.48,43.76,41.83,2.498,2.125,356.7,11.84,4.822,168.7649,13.35,0.02543205,0.02818378,0.6941923
"2019-04-21 10:20:00",69632,"CKVY",13.78,47.16,47.08,47.53,46.85,89.4,89.9,83.9,0.986,43.3,44.63,42.3,2.598,2.601,352,16.89,6.138,170.0578,13.36,0.02543205,0.02818378,0.6941923
"2019-04-21 10:25:00",69633,"CKVY",13.77,46.97,46.96,47.22,46.72,86.2,89.2,85.8,0.944,43.35,44.22,42.71,2.508,2.61,5.953,21.54,3.726,158.6356,13.38,0.02543205,0.02818378,0.6941923
"2019-04-21 10:30:00",69634,"CKVY",13.76,46.9,46.94,47.21,46.66,88.9,89.4,86.1,0.972,43.47,43.99,42.98,2.722,2.564,350.1,19.14,5.042,141.0431,13.38,0.02015554,0.02274291,0.7202165
"2019-04-21 10:35:00",69635,"CKVY",13.75,47.08,46.96,47.15,46.71,85.9,89.4,84.5,0.945,43.33,44.07,42.54,2.636,2.716,9.79,10.58,4.603,138.8255,13.37,0.02015554,0.02274291,0.7202165
"2019-04-21 10:40:00",69636,"CKVY",13.74,47.33,47.16,47.39,46.96,85.5,86.7,84.8,0.949,43.05,43.62,42.67,2.497,2.505,341.7,9.81,3.507,147.0552,13.35,0.02015554,0.02274291,0.7202165
"2019-04-21 10:45:00",69637,"CKVY",13.75,47.33,47.23,47.45,47.08,84.9,86.6,84.1,0.943,43.03,43.6,42.6,2.23,2.455,352.4,12.62,4.165,151.0721,13.34,0.02256713,0.02541423,0.7445224
"2019-04-21 10:50:00",69638,"CKVY",13.75,47.95,47.46,47.95,47.15,84.1,85.2,81.9,0.955,42.75,43.52,42.04,1.707,1.946,338.2,23.88,2.63,156.2504,13.32,0.02256713,0.02541423,0.7445224
"2019-04-21 10:55:00",69639,"CKVY",13.74,47.7,47.95,48.14,47.7,80.3,84.8,80.1,0.904,42.68,43.76,41.94,1.827,1.775,358.7,19.93,3.288,177.8483,13.33,0.02256713,0.02541423,0.7445224
"2019-04-21 11:00:00",69640,"CKVY",13.73,48.26,48.04,48.32,47.7,81.6,82.8,80.2,0.938,42.66,43.18,41.93,1.339,1.572,0.525,17.24,2.85,212.5609,13.34,0.03370376,0.03715831,0.7661334
"2019-04-21 11:05:00",69641,"CKVY",13.73,49.31,48.67,49.31,48.2,80.4,83.2,79.19,0.961,43.01,43.96,42.21,1.108,1.211,96.6,59.21,1.754,242.9193,13.34,0.03370376,0.03715831,0.7661334
"2019-04-21 11:10:00",69642,"CKVY",13.72,48.81,49.3,49.8,48.81,77.13,81.5,76.48,0.906,43.01,44.4,41.97,0.78,0.898,260.2,44.06,2.411,254.1465,13.35,0.03370376,0.03715831,0.7661334
"2019-04-21 11:15:00",69643,"CKVY",13.73,48.69,48.79,48.94,48.56,79.74,81,76.86,0.932,42.52,43.35,41.9,0.991,0.853,41.01,17.45,3.069,248.5833,13.38,0.03624177,0.03948901,0.7839633
"2019-04-21 11:20:00",69644,"CKVY",13.72,48.93,49,49.43,48.63,76.99,80.1,75.69,0.908,42.39,43.56,41.73,1.16,0.991,14.68,31.73,2.411,232.9223,13.39,0.03624177,0.03948901,0.7839633
"2019-04-21 11:25:00",69645,"CKVY",13.72,49.06,49.09,49.31,48.81,76.99,80.4,76.45,0.912,42.51,43.37,41.83,1.288,1.17,77.6,88.4,4.165,214.1451,13.4,0.03624177,0.03948901,0.7839633
"2019-04-21 11:30:00",69646,"CKVY",13.72,48.63,48.8,49.06,48.56,75.24,78.16,75.07,0.877,41.7,42.33,41.16,1.361,1.355,135.5,34.98,4.165,196.0759,13.43,0.02901348,0.03204185,0.7996441
"2019-04-21 11:35:00",69647,"CKVY",13.72,49.06,49,49.31,48.69,75.86,79.7,74.52,0.899,41.96,43.3,41.21,1.482,1.43,118.9,40.05,2.85,180.8913,13.43,0.02901348,0.03204185,0.7996441
"2019-04-21 11:40:00",69648,"CKVY",13.72,49.06,49.09,49.24,48.93,76.1,77.92,74.9,0.902,41.96,42.6,41.46,1.675,1.705,142.1,13.51,3.069,172.998,13.42,0.02901348,0.03204185,0.7996441
"2019-04-21 11:45:00",69649,"CKVY",13.72,49.06,48.92,49.18,48.63,72.81,80.3,72.81,0.863,41.76,43.33,40.61,1.772,1.724,135,16.2,4.603,170.0912,13.42,0.02682264,0.03017338,0.8116943
"2019-04-21 11:50:00",69650,"CKVY",13.73,49.37,49.29,49.55,49,75.42,77.92,72.88,0.904,41.63,42.85,40.7,1.96,1.902,126.8,25.54,2.63,174.0803,13.41,0.02682264,0.03017338,0.8116943
"2019-04-21 11:55:00",69651,"CKVY",13.73,49.55,49.38,49.8,49.12,74.04,76.99,73.56,0.894,41.85,42.78,41.23,1.793,1.865,143.8,22.72,3.288,187.7543,13.4,0.02682264,0.03017338,0.8116943
"2019-04-21 12:00:00",69652,"CKVY",13.73,49.74,49.63,49.86,49.43,74.76,76.03,72.71,0.908,41.78,42.45,41.11,1.675,1.731,181.9,14.44,3.946,209.0419,13.39,0.03464377,0.03882925,0.820254
"2019-04-21 12:05:00",69653,"CKVY",13.72,49.8,49.86,50.05,49.67,73.49,76.44,70.61,0.895,41.64,42.95,40.59,2.179,1.937,170.6,19.56,4.603,233.0297,13.38,0.03464377,0.03882925,0.820254
"2019-04-21 12:10:00",69654,"CKVY",13.72,50.22,49.98,50.29,49.68,73.83,76.51,71.57,0.914,41.83,43.18,41.11,2.348,2.239,167.8,20.22,3.726,248.9977,13.36,0.03464377,0.03882925,0.820254
"2019-04-21 12:15:00",69655,"CKVY",13.72,50.16,50.18,50.35,50.04,73.42,76.71,72.73,0.906,42.29,43.31,41.67,2.302,2.292,209.6,16.45,3.288,266.3801,13.35,0.04195486,0.04703621,0.8250967
"2019-04-21 12:20:00",69656,"CKVY",13.72,50.4,50.25,50.47,49.98,74.03,78.46,73.14,0.922,42.75,43.86,41.86,2.041,2.241,211,26.14,4.822,293.4982,13.35,0.04195486,0.04703621,0.8250967
"2019-04-21 12:25:00",69657,"CKVY",13.72,50.71,50.86,51.08,50.4,68.95,76.57,68.23,0.869,42.63,43.7,40.76,2.057,2.002,201.4,51.14,4.384,328.4201,13.34,0.04195486,0.04703621,0.8250967
"2019-04-21 12:30:00",69658,"CKVY",13.72,50.15,50.47,50.77,50.03,71.42,72.62,68.1,0.881,40.96,42.32,40.28,2.415,2.324,151.2,27.8,5.48,333.9745,13.4,0.0476583,0.05323637,0.8265331
"2019-04-21 12:35:00",69659,"CKVY",13.72,50.4,50.41,50.65,50.21,73.03,75.54,70.7,0.909,42.07,43.1,41.12,2.892,2.594,201,13.62,6.138,294.8087,13.46,0.0476583,0.05323637,0.8265331
"2019-04-21 12:40:00",69660,"CKVY",13.71,49.9,50.19,50.4,49.83,71.04,73.31,69.02,0.868,41.08,42.2,40.18,3.708,3.308,188.8,12.23,6.795,231.0977,13.51,0.0476583,0.05323637,0.8265331
"2019-04-21 12:45:00",69661,"CKVY",13.72,49.71,49.92,50.27,49.65,76.01,76.66,71.17,0.923,41.79,42.85,40.94,4.793,4.032,179,13.7,9.64,177.0848,13.51,0.0273606,0.03277487,0.8255001
"2019-04-21 12:50:00",69662,"CKVY",13.72,48.47,49.2,49.77,48.41,87.3,88.1,74.81,1.012,44.14,45.86,41.88,6.061,5.378,174.7,8.06,10.08,151.9994,13.51,0.0273606,0.03277487,0.8255001
"2019-04-21 12:55:00",69663,"CKVY",13.71,47.79,48.09,48.47,47.67,92.3,92.8,86,1.042,45.41,46.24,44.24,6.805,6.527,191.5,13.22,9.86,155.2084,13.51,0.0273606,0.03277487,0.8255001
"2019-04-21 13:00:00",69664,"CKVY",13.71,47.61,47.64,47.92,47.36,88.6,92.5,85.5,0.994,44.8,45.75,43.26,7.403,7.199,218.1,18.51,12.28,189.8641,13.51,0.02998853,0.0345797,0.8164364
"2019-04-21 13:05:00",69665,"CKVY",13.71,48.04,47.96,48.29,47.55,88.9,92.4,86.4,1.014,45.05,46.21,43.96,7.105,7.247,254.4,9.4,10.08,247.4639,13.47,0.02998853,0.0345797,0.8164364
"2019-04-21 13:10:00",69666,"CKVY",13.72,48.1,47.91,48.41,47.42,84,91.2,79.51,0.96,43.51,45.96,41.42,7.185,7.152,263.6,9.47,10.08,302.5551,13.45,0.02998853,0.0345797,0.8164364
"2019-04-21 13:15:00",69667,"CKVY",13.73,47.3,47.59,48.23,47.12,83.8,86.4,80.2,0.929,42.75,44.39,41.37,6.718,7.045,281.1,17.87,9.86,323.0481,13.46,0.04030553,0.0461281,0.8094473
"2019-04-21 13:20:00",69668,"CKVY",13.72,47.3,47.21,47.55,46.93,86.4,87.4,81.6,0.958,42.65,43.89,41.62,6.804,6.804,284.1,12.43,9.21,297.6967,13.46,0.04030553,0.0461281,0.8094473
"2019-04-21 13:25:00",69669,"CKVY",13.72,47.79,47.53,47.92,47.18,85.3,88.9,84.7,0.964,43.83,44.7,42.81,6.971,6.86,283.9,9.88,9.64,265.6011,13.36,0.04030553,0.0461281,0.8094473
"2019-04-21 13:30:00",69670,"CKVY",13.72,47.86,47.73,47.92,47.49,87.2,89.3,84.1,0.987,43.77,44.94,43.09,7.131,7.056,292.1,12.54,9.64,256.1128,13.34,0.03445036,0.03985822,0.798355
"2019-04-21 13:35:00",69671,"CKVY",13.74,46.93,47.32,47.86,46.87,86.7,88.8,83.4,0.948,43.49,44.45,42.55,7.718,7.465,292.2,7.113,12.06,281.571,13.36,0.03445036,0.03985822,0.798355
"2019-04-21 13:40:00",69672,"CKVY",13.74,48.66,47.88,48.91,46.99,91.6,93.9,86.9,1.069,45.37,47.13,43.3,7.796,7.771,303.4,13.61,10.74,384.1255,13.35,0.03445036,0.03985822,0.798355
"2019-04-21 13:45:00",69673,"CKVY",13.74,48.53,48.57,48.84,48.16,87.5,91.6,84.7,1.017,45.28,46.48,43.92,7.852,7.76,326.2,16.07,9.64,560.84,13.35,0.07067624,0.07775879,0.7818947
"2019-04-21 13:50:00",69674,"CKVY",13.74,49.15,48.57,49.28,48.16,88.3,90.6,82.8,1.05,44.58,46.44,43.22,7.24,7.573,343.1,12.68,10.96,714.1742,13.35,0.07067624,0.07775879,0.7818947
"2019-04-21 13:55:00",69675,"CKVY",13.73,49.4,49.34,49.96,48.72,85.1,91.2,81.8,1.022,45.48,47.34,43.98,6.922,7.063,338.5,14.79,9.64,840.4193,13.35,0.07067624,0.07775879,0.7818947
"2019-04-21 14:00:00",69676,"CKVY",13.73,50.27,49.61,50.39,49.28,82.9,88.9,80.6,1.027,45.3,47.1,43.66,6.777,6.899,345.8,13.41,9.64,884.0012,13.38,0.1017949,0.1113709,0.7634677
"2019-04-21 14:05:00",69677,"CKVY",13.72,50.02,50.17,50.64,49.65,83.1,83.8,74.91,1.021,44.16,45.58,42.16,6.681,6.657,334.4,15.6,9.86,922.9981,13.39,0.1017949,0.1113709,0.7634677
"2019-04-21 14:10:00",69678,"CKVY",13.72,50.88,50.57,50.88,50.08,73.68,86.2,72.3,0.934,43.56,46.81,41.89,6.289,6.514,353.4,18.53,8.55,853.8336,13.42,0.1017949,0.1113709,0.7634677
"2019-04-21 14:15:00",69679,"CKVY",13.72,51.37,51.41,51.81,50.76,73.81,80.4,72.92,0.953,44.19,45.69,42.41,5.707,5.94,330,20.54,9.64,772.6592,13.4,0.08831505,0.0988887,0.743908
"2019-04-21 14:20:00",69680,"CKVY",13.71,51.87,51.54,52.18,51,75.29,78.96,70.59,0.99,43.79,45.81,42.25,5.027,5.313,332.4,20.98,10.74,671.4236,13.42,0.08831505,0.0988887,0.743908
"2019-04-21 14:25:00",69681,"CKVY",13.71,51.25,51.11,51.87,50.76,76.83,77.38,70.8,0.988,43.04,44.32,41.8,4.788,4.903,327.6,14.35,8.77,591.032,13.46,0.08831505,0.0988887,0.743908
"2019-04-21 14:30:00",69682,"CKVY",13.7,51.93,51.48,52.3,50.76,71.21,79.23,67.5,0.939,43.23,45.55,41,5.115,4.944,337,14.51,9.64,545.2119,13.44,0.07070494,0.08016802,0.7206882
"2019-04-21 14:35:00",69683,"CKVY",13.7,50.76,51.4,51.93,50.63,75.8,77.24,70.97,0.957,43.49,44.7,42.6,5.683,5.418,310.2,20.27,10.08,537.1563,13.44,0.07070494,0.08016802,0.7206882
"2019-04-21 14:40:00",69684,"CKVY",13.7,52.11,51.84,52.61,50.69,75.39,79.23,69.94,1,44.03,45.89,42.51,6.108,5.868,318.3,17,8.77,584.332,13.41,0.07070494,0.08016802,0.7206882
"2019-04-21 14:45:00",69685,"CKVY",13.7,50.82,51.45,52.11,50.76,72.44,75.05,69.46,0.916,42.86,44.41,41.83,6.349,6.199,337.3,20.44,10.52,598.2341,13.4,0.07424737,0.08458814,0.6937661
"2019-04-21 14:50:00",69686,"CKVY",13.69,51.56,51.45,51.99,50.82,70.11,75.12,65.24,0.911,42.3,44.14,40.43,6.227,6.387,342.2,19.39,9.21,562.1433,13.48,0.07424737,0.08458814,0.6937661
"2019-04-21 14:55:00",69687,"CKVY",13.69,51.74,51.41,51.93,51.13,62.63,71.41,61.6,0.82,40.57,42.67,38.53,5.895,6.078,9.35,23.69,8.33,492.4063,13.5,0.07424737,0.08458814,0.6937661
"2019-04-21 15:00:00",69688,"CKVY",13.69,51.74,51.51,51.81,51.19,66.23,66.23,60.78,0.867,39.43,40.86,38.33,5.345,5.713,353.7,22.51,9.21,422.0746,13.51,0.0574559,0.06852501,0.6671728
"2019-04-21 15:05:00",69689,"CKVY",13.69,51.62,51.93,52.24,51.56,65.92,71.55,64.69,0.859,41.68,43.21,40.42,4.92,5.042,15.97,24.83,7.014,383.7501,13.51,0.0574559,0.06852501,0.6671728
"2019-04-21 15:10:00",69690,"CKVY",13.69,51.74,51.57,51.99,51.19,69.83,73.2,66.06,0.914,41.88,43.45,40.46,5.176,4.858,15.98,35.91,11.62,347.4369,13.52,0.0574559,0.06852501,0.6671728
"2019-04-21 15:15:00",69691,"CKVY",13.69,51.31,51.22,51.74,50.88,71.21,72.34,68.56,0.917,41.92,42.62,41.25,6.269,5.798,29.65,15.45,13.15,312.8541,13.52,0.04520913,0.05423502,0.6339318
"2019-04-21 15:20:00",69692,"CKVY",13.69,51.31,51.3,51.62,51.07,70.11,72.2,67.5,0.903,41.67,42.86,40.8,6.697,6.555,38.13,12.08,8.55,283.9399,13.51,0.04520913,0.05423502,0.6339318
"2019-04-21 15:25:00",69693,"CKVY",13.69,51.74,51.4,51.87,51.13,66.95,72.27,66.75,0.876,41.91,42.73,41,6.944,7.093,38.02,26.07,11.18,251.3782,13.51,0.04520913,0.05423502,0.6339318
"2019-04-21 15:30:00",69694,"CKVY",13.7,51.62,51.64,51.99,51.37,69.42,72.17,66.71,0.905,41.9,42.95,40.93,5.696,6.099,8.74,17.98,8.11,221.9505,13.48,0.0359155,0.04552187,0.5994073
"2019-04-21 15:35:00",69695,"CKVY",13.7,51.13,51.29,51.74,50.94,68.56,71.07,66.78,0.877,41.44,42.55,40.49,6.027,5.847,15.62,14.36,9.43,197.1071,13.5,0.0359155,0.04552187,0.5994073
"2019-04-21 15:40:00",69696,"CKVY",13.7,51.13,51.08,51.31,50.88,68.53,69.77,66.4,0.877,40.83,41.62,40.25,5.413,5.696,19.23,12.62,7.672,176.8794,13.52,0.0359155,0.04552187,0.5994073
"2019-04-21 15:45:00",69697,"CKVY",13.71,51,51.11,51.37,50.94,68.19,70.69,67.09,0.868,41.05,42.06,40.5,5.457,5.506,15.55,19.09,7.014,153.2169,13.52,0.02803725,0.03657875,0.563349
"2019-04-21 15:50:00",69698,"CKVY",13.71,50.88,50.99,51.25,50.69,69.7,70.79,67.09,0.884,41.2,41.96,40.42,4.992,5.203,20.98,10.88,7.672,127.0414,13.52,0.02803725,0.03657875,0.563349
"2019-04-21 15:55:00",69699,"CKVY",13.73,50.51,50.73,50.94,50.51,68.67,70.66,68.12,0.859,41.04,41.71,40.41,5.329,5.057,13.88,10.6,7.891,102.5796,13.51,0.02803725,0.03657875,0.563349
"2019-04-21 16:00:00",69700,"CKVY",13.74,50.63,50.66,50.82,50.51,67.33,69.97,67.33,0.846,40.73,41.26,40.23,5.229,5.349,25.14,14.06,6.576,84.22009,13.51,0.01900158,0.02635413,0.52465
"2019-04-21 16:05:00",69701,"CKVY",13.76,50.51,50.56,50.69,50.39,69.22,70.31,66.37,0.866,40.59,41.3,39.79,5.159,5.158,24.88,14.15,7.891,70.94829,13.51,0.01900158,0.02635413,0.52465
"2019-04-21 16:10:00",69702,"CKVY",13.76,50.45,50.4,50.51,50.26,69.39,70.45,67.64,0.866,40.67,41.28,39.99,4.975,5.117,24.71,10.75,7.891,63.65813,13.51,0.01900158,0.02635413,0.52465
"2019-04-21 16:15:00",69703,"CKVY",13.71,50.51,50.43,50.57,50.26,70.49,71.65,67.91,0.881,40.85,41.76,40.21,4.934,4.953,19.42,12.52,6.576,60.91925,13.5,0.01652762,0.02355508,0.4842642
"2019-04-21 16:20:00",69704,"CKVY",13.74,50.51,50.39,50.51,50.2,70.49,71.69,68.94,0.881,41.14,41.73,40.51,4.665,4.869,24.15,9.46,6.357,58.32183,13.49,0.01652762,0.02355508,0.4842642
"2019-04-21 16:25:00",69705,"CKVY",13.77,50.32,50.44,50.63,50.2,72.71,74.4,70.14,0.903,41.76,42.81,41.06,4.41,4.483,16.34,9.27,5.918,56.72568,13.49,0.01652762,0.02355508,0.4842642
"2019-04-21 16:30:00",69706,"CKVY",13.77,50.14,50.24,50.45,50.08,74.12,76.8,72.47,0.914,42.46,43.4,41.77,4.159,4.25,25.1,11.43,5.918,57.81759,13.49,0.01501913,0.0208332,0.4411755
"2019-04-21 16:35:00",69707,"CKVY",13.77,50.02,50.07,50.2,49.89,75.6,75.8,73.4,0.928,42.34,42.82,41.83,3.971,4,18.19,11.04,5.699,62.45695,13.48,0.01501913,0.0208332,0.4411755
"2019-04-21 16:40:00",69708,"CKVY",13.77,49.83,49.91,50.14,49.64,78.2,78.48,74.36,0.954,42.96,43.68,42.02,4.011,3.984,4.48,13.67,8.33,69.23923,13.48,0.01501913,0.0208332,0.4411755
"2019-04-21 16:45:00",69709,"CKVY",13.77,49.64,49.64,49.89,49.46,79.57,79.78,76.32,0.964,43.15,43.8,42.4,4.381,4.245,2.094,9.89,8.11,79.08074,13.51,0.01685153,0.02164024,0.3969264
"2019-04-21 16:50:00",69710,"CKVY",13.77,49.4,49.54,49.71,49.34,80.5,82.5,77.24,0.966,43.62,44.55,42.59,4.511,4.385,352.6,10.29,9.43,93.05366,13.5,0.01685153,0.02164024,0.3969264
"2019-04-21 16:55:00",69711,"CKVY",13.76,49.15,49.23,49.4,49.03,86.8,88,80.5,1.032,44.86,45.94,43.56,4.637,4.589,335.5,20.32,8.55,107.0857,13.51,0.01685153,0.02164024,0.3969264
"2019-04-21 17:00:00",69712,"CKVY",13.77,48.9,49.06,49.21,48.9,87.7,89.7,86,1.033,45.51,46.28,45.03,4.387,4.496,321.3,11.84,6.795,113.4441,13.51,0.01810898,0.02195929,0.3511768
"2019-04-21 17:05:00",69713,"CKVY",13.77,48.9,48.98,49.15,48.84,82.7,88.3,82.7,0.974,45.2,45.86,43.88,4.629,4.611,327.3,17.49,7.014,111.5847,13.51,0.01810898,0.02195929,0.3511768
"2019-04-21 17:10:00",69714,"CKVY",13.77,49.15,48.96,49.15,48.78,82.2,83.9,79.03,0.977,43.49,44.48,42.61,4.223,4.452,333.6,12.74,5.48,103.8492,13.51,0.01810898,0.02195929,0.3511768
"2019-04-21 17:15:00",69715,"CKVY",13.78,49.09,49.01,49.15,48.84,82.9,82.9,79.2,0.983,43.46,44.15,42.74,3.631,3.939,353.8,11.9,3.726,93.27142,13.49,0.01532248,0.01908113,0.3064361
"2019-04-21 17:20:00",69716,"CKVY",13.35,48.91,49.02,49.21,48.84,79.23,83.4,78.31,0.933,43.46,44.35,42.42,2.396,2.98,2.509,15.48,2.85,77.96572,13.48,0.01532248,0.01908113,0.3064361
"2019-04-21 17:25:00",69717,"CKVY",13.05,48.78,48.93,49.09,48.78,85.6,85.6,78.62,1.004,43.37,44.8,42.57,1.737,1.983,317.9,25.32,3.507,59.20056,13.49,0.01532248,0.01908113,0.3064361
"2019-04-21 17:30:00",69718,"CKVY",13.01,48.29,48.52,48.9,48.23,93.1,93.5,85.6,1.072,45.91,46.63,44.68,2.502,2.022,275.5,6.963,6.357,40.59225,13.49,0.006894914,0.008844588,0.2607698
"2019-04-21 17:35:00",69719,"CKVY",12.99,47.67,48.09,48.41,47.67,92.1,93.4,87.3,1.036,45.74,46.54,44.4,3.636,3.093,279.1,6.802,6.357,27.10156,13.5,0.006894914,0.008844588,0.2607698
"2019-04-21 17:40:00",69720,"CKVY",12.97,47.18,47.34,47.67,47.06,92.5,93.3,91.9,1.021,45.33,45.64,44.96,5.173,4.464,265.1,6.336,8.33,19.53095,13.52,0.006894914,0.008844588,0.2607698
"2019-04-21 17:45:00",69721,"CKVY",12.95,46.93,47.05,47.18,46.87,92,93.3,91.9,1.006,45.02,45.37,44.64,5.449,5.366,254.3,7.44,7.891,16.28058,13.51,0.00388713,0.005370426,0.2147549
"2019-04-21 17:50:00",69722,"CKVY",12.96,46.82,46.91,47.06,46.69,94,94.4,91.9,1.023,45.16,45.49,44.71,5.139,5.308,242.2,9.94,5.042,15.04612,13.5,0.00388713,0.005370426,0.2147549
"2019-04-21 17:55:00",69723,"CKVY",12.95,46.45,46.72,46.94,46.45,95.1,96.6,93.9,1.021,45.55,45.9,45.08,4.286,4.64,185.6,38.55,6.795,14.49107,13.5,0.00388713,0.005370426,0.2147549
"2019-04-21 18:00:00",69724,"CKVY",12.93,45.34,45.68,46.39,45.09,100.2,100.2,95,1.032,45.29,45.61,44.83,5.578,4.794,134.3,10.12,12.93,13.69849,13.53,0.002780485,0.003677719,0.1698661
"2019-04-21 18:05:00",69725,"CKVY",12.93,45.41,45.36,45.53,45.09,99.3,100.2,98.7,1.025,45.23,45.46,45.02,6.635,6.138,148.3,11.43,11.84,12.45148,13.55,0.002780485,0.003677719,0.1698661
"2019-04-21 18:10:00",69726,"CKVY",12.92,44.79,45.06,45.41,44.73,99.1,99.5,98.9,1,44.85,45.25,44.46,7.406,7.19,169,8.12,8.55,11.20244,13.56,0.002780485,0.003677719,0.1698661
"2019-04-21 18:15:00",69727,"CKVY",12.92,44.49,44.63,44.85,44.48,97.5,99.2,97.5,0.972,44.23,44.64,43.84,6.082,6.953,184.6,12.23,7.891,10.31497,13.57,0.001544851,0.00184468,0.1263477
"2019-04-21 18:20:00",69728,"CKVY",12.92,44.49,44.53,44.67,44.36,93.7,97.6,93.7,0.934,43.6,44.04,42.78,5.345,5.616,181.9,11.46,6.795,9.985408,13.58,0.001544851,0.00184468,0.1263477
"2019-04-21 18:25:00",69729,"CKVY",12.91,44.61,44.54,44.67,44.36,93.7,94,92.4,0.939,42.77,43.03,42.32,4.886,5.033,189.8,12.47,9.21,10.32101,13.59,0.001544851,0.00184468,0.1263477
"2019-04-21 18:30:00",69730,"CKVY",12.91,44.49,44.44,44.61,44.3,91.9,94,91.5,0.916,42.55,43.01,41.99,4.594,4.643,197.9,12.65,6.576,11.26205,13.58,0.002937033,0.004103524,0.08524851
"2019-04-21 18:35:00",69731,"CKVY",12.91,44.43,44.47,44.61,44.3,94.3,94.3,91.9,0.937,42.63,42.98,42.23,3.904,4.344,197.7,12.22,4.165,12.40513,13.57,0.002937033,0.004103524,0.08524851
"2019-04-21 18:40:00",69732,"CKVY",12.91,44.43,44.43,44.61,44.24,94.6,95.2,94,0.941,43.02,43.31,42.72,2.916,3.39,183.5,15.78,2.85,13.45429,13.55,0.002937033,0.004103524,0.08524851
"2019-04-21 18:45:00",69733,"CKVY",12.91,44.43,44.46,44.61,44.3,95.9,95.9,94.5,0.954,43.19,43.41,42.9,2.255,2.588,159.4,8.09,3.069,14.01933,13.55,0.002670822,0.003538489,0.04796315
"2019-04-21 18:50:00",69734,"CKVY",12.9,44.49,44.5,44.61,44.36,97,97.6,95.8,0.967,43.71,43.97,43.33,1.98,2.075,162.1,6.314,3.069,14.12679,13.54,0.002670822,0.003538489,0.04796315
"2019-04-21 18:55:00",69735,"CKVY",12.9,44.55,44.55,44.74,44.37,97,98.1,97,0.969,43.91,44.18,43.57,1.822,1.92,164.7,14,2.192,14.09149,13.54,0.002670822,0.003538489,0.04796315
"2019-04-21 19:00:00",69736,"CKVY",12.89,44.56,44.56,44.68,44.43,94,96.9,94,0.94,43.49,43.81,42.89,1.588,1.692,176.3,10.96,2.85,14.01458,13.55,-0.003067309,-0.003032611,0.0216915
"2019-04-21 19:05:00",69737,"CKVY",12.89,44.74,44.67,44.8,44.49,94.4,95.3,93.4,0.95,43.16,43.53,42.74,1.448,1.491,178,11.5,2.85,13.80932,13.56,-0.003067309,-0.003032611,0.0216915
"2019-04-21 19:10:00",69738,"CKVY",12.88,44.86,44.73,44.86,44.62,92.8,95,92.6,0.939,43.15,43.48,42.75,1.591,1.499,220.1,25.4,3.288,13.00642,13.58,-0.003067309,-0.003032611,0.0216915
"2019-04-21 19:15:00",69739,"CKVY",12.88,44.8,44.89,45.05,44.68,93.4,95.3,92.8,0.942,43.32,43.73,42.8,1.77,1.693,261.4,11.46,3.288,11.85716,13.58,0.0008763257,0.001269763,0.008779829
"2019-04-21 19:20:00",69740,"CKVY",12.87,44.87,44.79,44.93,44.68,92.2,93.5,91.5,0.933,42.67,43.19,42.41,2.164,1.982,250.5,9.9,4.384,10.40424,13.6,0.0008763257,0.001269763,0.008779829
"2019-04-21 19:25:00",69741,"CKVY",12.87,44.62,44.75,44.87,44.56,91.7,92.2,91,0.919,42.47,42.76,42.16,2.704,2.44,251.6,6.082,4.603,8.826325,13.61,0.0008763257,0.001269763,0.008779829
"2019-04-21 19:30:00",69742,"CKVY",12.87,44.61,44.61,44.74,44.49,92.3,92.6,90.7,0.924,42.39,42.7,41.97,3.185,2.973,248.4,5.892,4.603,7.173339,13.62,0.0009740745,0.001386248,0.001900394
"2019-04-21 19:35:00",69743,"CKVY",12.86,44.31,44.48,44.61,44.31,94.5,94.5,90.7,0.936,42.52,43.01,41.84,3.538,3.399,235.5,11.93,6.576,5.787032,13.63,0.0009740745,0.001386248,0.001900394
"2019-04-21 19:40:00",69744,"CKVY",12.86,44.19,44.3,44.49,44.06,95.7,95.8,94.5,0.943,42.99,43.22,42.72,3.83,3.718,206.9,6.747,5.699,4.752069,13.62,0.0009740745,0.001386248,0.001900394
"2019-04-21 19:45:00",69745,"CKVY",12.86,43.94,44.04,44.25,43.88,93.2,96.1,93.2,0.91,42.73,43.13,42.05,3.834,3.823,240.9,14.86,6.576,3.978179,13.64,0.0007391399,0.001011866,2.5E-07
"2019-04-21 19:50:00",69746,"CKVY",12.86,43.88,43.94,44.07,43.82,92.7,93.6,91,0.903,41.79,42.31,41.43,4.407,4.072,257.5,8,8.55,3.362858,13.67,0.0007391399,0.001011866,2.5E-07
"2019-04-21 19:55:00",69747,"CKVY",12.86,43.76,43.83,44.01,43.7,92.3,93.2,91.8,0.895,41.83,42.09,41.52,4.801,4.575,255.5,7.317,6.795,2.802688,13.67,0.0007391399,0.001011866,2.5E-07
"2019-04-21 20:00:00",69748,"CKVY",12.85,43.76,43.81,43.95,43.64,93.3,93.4,92,0.904,41.91,42.1,41.56,5.38,5.092,259.2,6.017,7.234,2.31554,13.67,0.001035346,0.001379461,2.5E-07
"2019-04-21 20:05:00",69749,"CKVY",12.85,43.7,43.73,43.88,43.58,93.8,94,93,0.908,41.99,42.19,41.8,5.074,5.283,261.8,6.865,6.357,1.789556,13.67,0.001035346,0.001379461,2.5E-07
"2019-04-21 20:10:00",69750,"CKVY",12.84,43.76,43.77,43.89,43.58,92.7,93.8,92,0.899,41.86,42.1,41.51,4.063,4.589,271.3,13.49,4.165,1.227417,13.67,0.001035346,0.001379461,2.5E-07
"2019-04-21 20:15:00",69751,"CKVY",12.85,43.82,43.81,43.89,43.7,93.9,93.9,92.2,0.912,41.86,42.23,41.61,2.674,3.407,328,56.96,2.85,0.7129338,13.66,0.0008624775,0.001164641,2.5E-07
"2019-04-21 20:20:00",69752,"CKVY",12.84,43.76,43.76,43.89,43.64,95.9,95.9,93.8,0.93,42.48,42.72,42.09,1.434,1.996,44.84,16.95,2.411,0.3560731,13.65,0.0008624775,0.001164641,2.5E-07
"2019-04-21 20:25:00",69753,"CKVY",12.84,43.7,43.73,43.89,43.58,96.7,97.2,95.8,0.935,42.85,43.03,42.6,1.116,1.239,100.1,28.06,2.85,0.1580133,13.65,0.0008624775,0.001164641,2.5E-07
"2019-04-21 20:30:00",69754,"CKVY",12.84,43.71,43.69,43.83,43.52,95.9,97.1,95,0.928,42.67,43.06,42.22,1.012,1.067,128.8,11.38,2.63,0.05497902,13.65,2.273695E-05,7.068119E-05,2.5E-07
"2019-04-21 20:35:00",69755,"CKVY",12.84,43.53,43.68,43.83,43.52,96.8,97.2,95.9,0.93,42.81,43.09,42.6,1.467,1.245,174.4,14.64,3.288,0.00509051,13.66,2.273695E-05,7.068119E-05,2.5E-07
"2019-04-21 20:40:00",69756,"CKVY",12.84,43.16,43.39,43.65,43.03,97,97.3,96.4,0.919,42.59,42.81,42.23,2.089,1.705,190.5,10.44,5.918,0,13.68,2.273695E-05,7.068119E-05,2.5E-07
"2019-04-21 20:45:00",69757,"CKVY",12.84,43.1,43.09,43.28,42.85,98,98.5,97,0.926,42.53,42.77,42.31,3.242,2.525,177.2,11.26,7.234,0,13.7,-4.076973E-06,2.687711E-05,2.5E-07
"2019-04-21 20:50:00",69758,"CKVY",12.83,42.23,42.92,43.28,42.11,95.4,98.8,94.6,0.872,42.28,42.96,40.74,5.234,4.103,179.9,17.23,14.69,0,13.71,-4.076973E-06,2.687711E-05,2.5E-07
"2019-04-21 20:55:00",69759,"CKVY",12.83,41.18,41.5,42.29,41,97.7,97.7,94.6,0.858,40.42,41.09,40.18,8.21,6.641,151.4,5.779,18.19,0,13.77,-4.076973E-06,2.687711E-05,2.5E-07
"2019-04-21 21:00:00",69760,"CKVY",12.83,40.81,40.99,41.18,40.75,98.7,98.9,97.7,0.854,40.56,40.71,40.27,10.61,9.56,151,5.744,15.56,0,13.77,0.000336938,0.0004362297,2.5E-07
"2019-04-21 21:05:00",69761,"CKVY",12.82,40.93,41.01,41.18,40.75,98,99.2,98,0.852,40.67,40.87,40.4,11.81,11.32,150.4,5.993,15.34,0,13.75,0.000336938,0.0004362297,2.5E-07
"2019-04-21 21:10:00",69762,"CKVY",12.83,40.56,40.69,40.93,40.5,98.9,99.2,97.9,0.848,40.35,40.53,40.18,11.69,11.96,147,5.975,14.69,0,13.76,0.000336938,0.0004362297,2.5E-07
"2019-04-21 21:15:00",69763,"CKVY",12.82,40.5,40.55,40.69,40.44,98.8,99.4,98.8,0.845,40.29,40.52,40.13,11.73,11.65,147.1,5.189,14.91,0,13.76,0.000154694,0.0001906553,2.5E-07
"2019-04-21 21:20:00",69764,"CKVY",12.82,40.32,40.42,40.56,40.19,100.2,100.2,98.8,0.85,40.33,40.61,40.09,11.11,11.52,150.1,5.064,12.49,0,13.76,0.000154694,0.0001906553,2.5E-07
"2019-04-21 21:25:00",69765,"CKVY",12.82,40.44,40.3,40.44,40.19,100.2,100.2,100.1,0.854,40.34,40.49,40.22,9.82,10.48,151,6.266,10.96,0,13.75,0.000154694,0.0001906553,2.5E-07
"2019-04-21 21:30:00",69766,"CKVY",12.82,40.19,40.34,40.56,40.19,100.2,100.2,100.1,0.846,40.38,40.62,40.22,8.41,9.08,154.2,6.69,9.43,0,13.75,-9.271187E-05,-9.813994E-05,2.5E-07
"2019-04-21 21:35:00",69767,"CKVY",12.82,40.07,40.17,40.38,40.01,100.1,100.2,100.1,0.842,40.21,40.41,40.04,8.03,8.18,164,7.185,11.62,0,13.76,-9.271187E-05,-9.813994E-05,2.5E-07
"2019-04-21 21:40:00",69768,"CKVY",12.81,40.13,40.14,40.25,40.01,100.2,100.2,100.1,0.844,40.18,40.3,40.04,7.542,7.798,177.8,6.529,9.21,0,13.79,-9.271187E-05,-9.813994E-05,2.5E-07
"2019-04-21 21:45:00",69769,"CKVY",12.81,40.07,40.1,40.25,39.95,100.1,100.2,100.1,0.842,40.14,40.3,39.99,6.838,7.272,172.3,6.845,7.234,0,13.79,-0.0001427881,-0.0001604378,2.5E-07
"2019-04-21 21:50:00",69770,"CKVY",12.81,40.13,40.04,40.13,39.88,100.1,100.2,100.1,0.844,40.08,40.18,39.93,6.074,6.312,171,6.241,10.3,0,13.8,-0.0001427881,-0.0001604378,2.5E-07
"2019-04-21 21:55:00",69771,"CKVY",12.81,39.88,40.08,40.25,39.88,100.2,100.2,100.1,0.836,40.12,40.3,39.93,6.22,6.071,172.4,6.669,9.43,0,13.81,-0.0001427881,-0.0001604378,2.5E-07
"2019-04-21 22:00:00",69772,"CKVY",12.81,39.7,39.83,40.07,39.64,100.1,100.2,100.1,0.83,39.86,40.12,39.66,6.897,6.472,175.7,6.067,9.43,0,13.83,-0.0001550741,-0.0001784499,2.5E-07
"2019-04-21 22:05:00",69773,"CKVY",12.8,39.57,39.63,39.82,39.45,100.1,100.2,100.1,0.826,39.66,39.87,39.48,6.891,7.091,165.9,7.118,8.55,0,13.86,-0.0001550741,-0.0001784499,2.5E-07
"2019-04-21 22:10:00",69774,"CKVY",12.8,39.39,39.47,39.64,39.33,100.1,100.2,100.1,0.82,39.51,39.68,39.35,6.395,6.644,179.3,9.52,8.11,0,13.88,-0.0001550741,-0.0001784499,2.5E-07
"2019-04-21 22:15:00",69775,"CKVY",12.79,39.08,39.25,39.45,39.02,100.1,100.2,100.1,0.81,39.28,39.49,39.05,5.82,6.192,185.9,8.82,7.891,0,13.9,-0.0001493314,-0.0001704508,2.5E-07
"2019-04-21 22:20:00",69776,"CKVY",12.79,39.08,39.09,39.27,38.89,100.1,100.2,100.1,0.81,39.12,39.3,38.92,5.432,5.572,179.1,9.46,7.453,0,13.92,-0.0001493314,-0.0001704508,2.5E-07
"2019-04-21 22:25:00",69777,"CKVY",12.78,39.08,39.11,39.27,38.96,100.2,100.2,100.1,0.81,39.14,39.29,38.98,5.358,5.431,167.1,8.08,6.795,0,13.92,-0.0001493314,-0.0001704508,2.5E-07
"2019-04-21 22:30:00",69778,"CKVY",12.79,38.96,39.02,39.2,38.9,100.2,100.2,100.1,0.807,39.05,39.25,38.92,5.045,5.173,172.2,9.04,6.576,0,13.93,-0.0001612237,-0.0001886098,2.5E-07
"2019-04-21 22:35:00",69779,"CKVY",12.79,39.08,39,39.14,38.77,100.2,100.2,100.1,0.81,39.04,39.19,38.82,5.005,5.053,190.9,15.89,8.11,0,13.95,-0.0001612237,-0.0001886098,2.5E-07
"2019-04-21 22:40:00",69780,"CKVY",12.78,39.21,39.13,39.33,39.02,98.3,100.2,98.3,0.799,39.1,39.25,38.77,4.625,4.774,185.6,15.39,7.453,0,13.96,-0.0001612237,-0.0001886098,2.5E-07
"2019-04-21 22:45:00",69781,"CKVY",12.77,39.51,39.41,39.64,39.21,97.8,98.4,97.5,0.804,38.9,39.1,38.71,4.301,4.451,186.2,10.93,5.918,0,13.95,-6.378355E-05,-6.41067E-05,2.5E-07
"2019-04-21 22:50:00",69782,"CKVY",12.78,39.51,39.49,39.58,39.39,96.9,97.8,96.7,0.798,38.73,39.02,38.54,3.673,3.99,199.4,12.03,5.48,0,13.95,-6.378355E-05,-6.41067E-05,2.5E-07
"2019-04-21 22:55:00",69783,"CKVY",12.77,39.76,39.62,39.82,39.45,94.6,97.3,94.4,0.786,38.71,38.95,38.2,3.544,3.558,189,12.23,6.138,0,13.94,-6.378355E-05,-6.41067E-05,2.5E-07
"2019-04-21 23:00:00",69784,"CKVY",12.77,39.82,39.9,40.07,39.7,95.2,95.9,94.4,0.793,38.62,39,38.28,3.506,3.575,185.6,13.45,5.48,0,13.95,0.0002736392,0.0003907561,2.5E-07
"2019-04-21 23:05:00",69785,"CKVY",12.77,39.95,39.91,40.07,39.76,94.5,96,94.5,0.79,38.74,39.01,38.47,3.776,3.547,183.1,12.94,5.918,0,13.95,0.0002736392,0.0003907561,2.5E-07
"2019-04-21 23:10:00",69786,"CKVY",12.77,40.19,40.1,40.26,39.95,94.2,94.8,93.9,0.796,38.62,38.9,38.37,3.987,3.979,180.1,8.53,7.234,0,13.96,0.0002736392,0.0003907561,2.5E-07
"2019-04-21 23:15:00",69787,"CKVY",12.76,40.26,40.26,40.44,40.07,91.7,94.2,91.7,0.777,38.32,38.67,37.99,4.312,4.073,188,9.09,8.11,0,13.96,0.0005426147,0.000749445,2.5E-07
"2019-04-21 23:20:00",69788,"CKVY",12.76,40.44,40.45,40.57,40.26,90.8,92,89.8,0.774,37.97,38.29,37.7,4.743,4.588,194.2,10.37,7.453,0,13.96,0.0005426147,0.000749445,2.5E-07
"2019-04-21 23:25:00",69789,"CKVY",12.76,40.57,40.47,40.57,40.32,89.7,91.9,89.7,0.769,37.96,38.33,37.65,5.067,4.767,192.4,12.88,10.52,0,13.97,0.0005426147,0.000749445,2.5E-07
"2019-04-21 23:30:00",69790,"CKVY",12.76,40.38,40.54,40.69,40.26,92,92.2,87.7,0.783,37.85,38.39,37.29,5.449,5.314,187.2,13.85,10.08,0,13.97,0.00119032,0.001565597,2.5E-07
"2019-04-21 23:35:00",69791,"CKVY",12.76,40.32,40.28,40.45,40.14,90.1,93.5,90,0.765,38.2,38.6,37.57,5.263,5.361,198.6,9.89,6.357,0,13.97,0.00119032,0.001565597,2.5E-07
"2019-04-21 23:40:00",69792,"CKVY",12.75,40.57,40.5,40.76,40.26,88.8,90.2,87.2,0.761,37.52,37.81,36.99,5.359,5.4,193.3,10.34,8.33,0,13.98,0.00119032,0.001565597,2.5E-07
"2019-04-21 23:45:00",69793,"CKVY",12.75,40.7,40.66,40.82,40.45,88.9,89.3,86.3,0.766,37.29,37.82,36.83,5.212,5.291,184.7,11.33,8.33,0,13.98,0.001388768,0.001799973,2.5E-07
"2019-04-21 23:50:00",69794,"CKVY",12.74,40.64,40.57,40.76,40.33,87.6,90.6,86.2,0.753,37.49,38.04,36.73,5.209,5.202,179.1,10.8,7.672,0,13.98,0.001388768,0.001799973,2.5E-07
"2019-04-21 23:55:00",69795,"CKVY",12.74,40.64,40.66,40.82,40.58,88.9,88.9,87.4,0.764,37.42,37.74,37.13,4.506,4.832,182.2,19.91,5.699,0,13.97,0.001388768,0.001799973,2.5E-07
"2019-04-22 00:00:00",69796,"CKVY",12.74,41.26,40.87,41.32,40.51,81.8,89.3,81.4,0.72,36.97,37.79,35.92,5.082,4.797,154.2,15.28,13.37,0,13.97,0.001625302,0.002128515,2.5E-07
"2019-04-22 00:05:00",69797,"CKVY",12.73,41.44,41.51,41.75,41.19,81,82.6,78.79,0.719,35.92,36.44,35.49,5.882,5.435,140.2,11.96,10.52,0,13.95,0.001625302,0.002128515,2.5E-07
"2019-04-22 00:10:00",69798,"CKVY",12.73,41.07,41.12,41.5,40.95,82.5,84,81,0.721,36.33,36.65,36,7.031,6.516,143.9,9.22,9.64,0,13.94,0.001625302,0.002128515,2.5E-07
"2019-04-22 00:15:00",69799,"CKVY",12.72,41.07,41.14,41.32,40.95,85.1,85.1,81.6,0.744,36.4,36.95,35.88,6.982,6.992,134.7,12.86,12.28,0,13.93,0.002792769,0.003527315,2.5E-07
"2019-04-22 00:20:00",69800,"CKVY",12.73,40.7,40.87,41.07,40.58,83.9,85.8,82.5,0.723,36.49,37.07,36.05,6.745,6.929,148.2,11.06,9.43,0,13.93,0.002792769,0.003527315,2.5E-07
"2019-04-22 00:25:00",69801,"CKVY",12.73,41.32,41.11,41.38,40.7,79.27,83.8,79.27,0.7,35.87,36.42,35.39,6.738,6.708,154.3,13,10.52,0,13.93,0.002792769,0.003527315,2.5E-07
"2019-04-22 00:30:00",69802,"CKVY",12.72,41.81,42,42.25,41.38,80.4,80.4,73.67,0.723,35.03,36.25,34.14,6.703,6.776,135.6,15.85,12.49,0,13.93,0.003172491,0.00396513,2.5E-07
"2019-04-22 00:35:00",69803,"CKVY",12.72,42.43,41.88,42.56,41.26,71.68,83.3,71.68,0.66,35.31,36.71,33.85,7.254,6.858,141.1,17.37,14.91,0,13.93,0.003172491,0.00396513,2.5E-07
"2019-04-22 00:40:00",69804,"CKVY",12.72,41.69,42.01,42.62,41.63,77.17,80.3,71.61,0.691,35.4,36.31,33.96,7.426,7.315,125.3,18.69,10.74,0,13.94,0.003172491,0.00396513,2.5E-07
"2019-04-22 00:45:00",69805,"CKVY",12.72,41.81,41.78,42.06,41.57,75.08,79.03,75.08,0.675,35.25,35.85,34.5,7.887,7.682,155.7,12.51,13.81,0,13.95,0.003901212,0.004835379,2.5E-07
"2019-04-22 00:50:00",69806,"CKVY",12.71,41.94,42.02,42.31,41.69,73.81,78.82,73.53,0.667,34.87,35.89,33.98,7.572,7.909,129.5,15.2,11.4,0,13.94,0.003901212,0.004835379,2.5E-07
"2019-04-22 00:55:00",69807,"CKVY",12.7,41.94,41.91,42.25,41.63,77.07,78.48,73.36,0.697,34.94,35.67,34.07,7.432,7.522,139,13.3,12.71,0,13.94,0.003901212,0.004835379,2.5E-07
"2019-04-22 01:00:00",69808,"CKVY",12.71,41.57,41.98,42.43,41.44,78.61,79.1,71.71,0.701,34.77,35.63,33.63,7.479,7.544,131.2,12.83,15.56,0,13.94,0.004297707,0.005291583,2.5E-07
"2019-04-22 01:05:00",69809,"CKVY",12.71,42.06,41.59,42.12,41.32,75.59,80.2,75.01,0.687,35.22,35.96,34.4,7.381,7.182,126.3,9.68,13.59,0,13.95,0.004297707,0.005291583,2.5E-07
"2019-04-22 01:10:00",69810,"CKVY",12.7,41.57,41.6,42.18,41.26,77.86,80.4,75.39,0.694,35.35,36.09,34.79,7.677,7.568,134.9,8.97,12.06,0,13.95,0.004297707,0.005291583,2.5E-07
"2019-04-22 01:15:00",69811,"CKVY",12.7,41.44,41.41,41.69,41.2,78.24,79.95,76.9,0.694,35.3,35.71,34.51,7.283,7.292,140.3,6.69,10.74,0,13.96,0.003705842,0.004584801,2.5E-07
"2019-04-22 01:20:00",69812,"CKVY",12.7,41.94,41.44,41.94,41.26,73.74,79.44,73.09,0.667,34.9,35.56,33.66,7.4,7.521,144.4,7.328,11.4,0,13.96,0.003705842,0.004584801,2.5E-07
"2019-04-22 01:25:00",69813,"CKVY",12.7,41.63,41.7,42.06,41.5,77.82,79.09,73.74,0.695,35.13,35.7,34.18,7.454,7.439,132.7,9.62,11.84,0,13.95,0.003705842,0.004584801,2.5E-07
"2019-04-22 01:30:00",69814,"CKVY",12.7,40.89,41.22,41.69,40.82,82.5,86.2,77.79,0.716,36.51,37.31,35.16,6.052,6.903,107.5,42.31,8.99,0,13.96,0.003514343,0.004352344,2.5E-07
"2019-04-22 01:35:00",69815,"CKVY",12.69,41.44,41.33,41.63,40.82,79.09,82.5,75.8,0.701,35.09,36.04,34.38,5.82,5.81,158,10.03,9.64,0,13.97,0.003514343,0.004352344,2.5E-07
"2019-04-22 01:40:00",69816,"CKVY",12.69,41.69,41.41,41.69,41.07,73.94,79.95,73.74,0.662,34.57,35.6,33.84,5.206,5.573,163.5,14.22,9.21,0,13.96,0.003514343,0.004352344,2.5E-07
"2019-04-22 01:45:00",69817,"CKVY",12.69,41.5,41.63,41.87,41.38,77.03,78.89,73.81,0.685,34.69,35.51,33.94,5.796,5.317,181.4,11.61,6.795,0,13.96,0.003420886,0.004394324,2.5E-07
"2019-04-22 01:50:00",69818,"CKVY",12.69,41.07,41.34,41.57,41.07,83.9,84.3,77,0.733,36.01,36.99,34.73,4.364,5.279,102.7,58.08,4.822,0,13.97,0.003420886,0.004394324,2.5E-07
"2019-04-22 01:55:00",69819,"CKVY",12.69,41.01,41.45,41.94,40.95,86.7,86.7,74.12,0.756,35.66,37.43,34.07,3.234,3.698,76.64,47.99,4.384,0,13.97,0.003420886,0.004394324,2.5E-07
"2019-04-22 02:00:00",69820,"CKVY",12.68,40.7,40.81,41.07,40.64,90.3,90.3,86.6,0.778,37.58,38.11,37.14,2.241,2.749,338.1,56.11,3.946,0,13.98,0.001989272,0.002693012,2.5E-07
"2019-04-22 02:05:00",69821,"CKVY",12.67,40.64,40.55,40.76,40.27,88.3,91.7,88.3,0.759,38.03,38.39,37.45,2.634,2.291,8.41,13.04,5.48,0,13.99,0.001989272,0.002693012,2.5E-07
"2019-04-22 02:10:00",69822,"CKVY",12.68,41.57,41.02,41.57,40.58,77.1,88.2,76.83,0.687,36.41,37.49,34.69,2.894,2.751,5.241,23.73,5.48,0,13.99,0.001989272,0.002693012,2.5E-07
"2019-04-22 02:15:00",69823,"CKVY",12.67,41.69,41.64,41.81,41.5,76.9,78.27,75.87,0.689,34.98,35.39,34.59,3.502,3.223,17.28,14.62,4.822,0,13.97,0.001464174,0.002089465,2.5E-07
"2019-04-22 02:20:00",69824,"CKVY",12.67,41.81,41.76,41.94,41.5,74.32,77.21,73.94,0.669,34.4,35.09,33.91,3.483,3.536,42.16,14.66,5.48,0,13.95,0.001464174,0.002089465,2.5E-07
"2019-04-22 02:25:00",69825,"CKVY",12.67,42.55,42.2,42.55,41.75,69.52,75.25,68.11,0.644,33.21,34.74,32.55,3.163,3.507,109.4,54.97,9.21,0,13.93,0.001464174,0.002089465,2.5E-07
"2019-04-22 02:30:00",69826,"CKVY",12.67,42,42.28,42.55,42,76.42,76.45,69.48,0.692,34.09,35.16,33.17,2.211,2.608,110.2,23.74,2.411,0,13.94,0.002976771,0.004141178,2.5E-07
"2019-04-22 02:35:00",69827,"CKVY",12.67,41.69,41.86,42.12,41.57,80.8,80.8,74.15,0.723,35.21,36.23,34.2,1.579,1.92,170.1,16.88,2.411,0,13.95,0.002976771,0.004141178,2.5E-07
"2019-04-22 02:40:00",69828,"CKVY",12.66,41.44,41.44,41.63,41.32,78.44,80.8,78.03,0.696,35.5,36.18,35,0.98,1.176,156.4,34.14,2.192,0,13.96,0.002976771,0.004141178,2.5E-07
"2019-04-22 02:45:00",69829,"CKVY",12.67,41.07,41.27,41.5,41.07,83,83.2,77.62,0.726,36.04,36.53,34.85,1.134,1.157,348.4,26.85,2.192,0,13.97,0.00106541,0.00166507,2.5E-07
"2019-04-22 02:50:00",69830,"CKVY",12.66,41.07,41.07,41.2,40.89,81,83,78.58,0.708,35.62,36.36,34.89,0.959,1.005,313.1,30.45,2.85,0,13.97,0.00106541,0.00166507,2.5E-07
"2019-04-22 02:55:00",69831,"CKVY",12.66,40.95,40.96,41.07,40.82,78.61,83.4,78.58,0.684,35.88,36.41,34.75,0.833,0.823,234.7,79.32,2.192,0,13.98,0.00106541,0.00166507,2.5E-07
"2019-04-22 03:00:00",69832,"CKVY",12.66,41.81,41.41,41.94,40.89,72.78,78.99,72.71,0.655,34.28,35.13,33.61,1.361,0.949,113.7,61.83,8.77,0,13.96,0.0006404018,0.001059992,2.5E-07
"2019-04-22 03:05:00",69833,"CKVY",12.66,41.69,41.76,42,41.44,73.15,77.93,72.37,0.655,34.23,35.51,33.54,1.707,1.535,82.7,40.39,3.726,0,13.95,0.0006404018,0.001059992,2.5E-07
"2019-04-22 03:10:00",69834,"CKVY",12.66,41.81,41.73,41.87,41.5,71.54,78.75,71.23,0.644,34.28,35.69,33.03,2.294,1.971,144,22.5,4.165,0,13.95,0.0006404018,0.001059992,2.5E-07
"2019-04-22 03:15:00",69835,"CKVY",12.66,41.26,41.59,42,41.19,76.62,78.27,71.47,0.675,34.33,35.39,33.28,2.5,2.532,151.7,20.17,5.042,0,13.95,0.001866312,0.002773877,2.5E-07
"2019-04-22 03:20:00",69836,"CKVY",12.65,41.13,41.23,41.38,41.07,76.21,76.79,73.46,0.668,33.93,34.59,33.25,2.695,2.625,212.1,11.3,3.726,0,13.96,0.001866312,0.002773877,2.5E-07
"2019-04-22 03:25:00",69837,"CKVY",12.66,41.2,41.17,41.32,41.01,76.42,77.45,74.8,0.671,34.12,34.81,33.71,2.781,2.798,211,38.26,4.165,0,13.96,0.001866312,0.002773877,2.5E-07
"2019-04-22 03:30:00",69838,"CKVY",12.65,41.07,41.23,41.38,40.95,78.54,80.3,74.53,0.687,34.6,35.65,33.74,2.692,2.743,145.5,23.23,5.48,0,13.96,0.002232927,0.003178762,2.5E-07
"2019-04-22 03:35:00",69839,"CKVY",12.65,41.01,40.96,41.07,40.82,78.89,79.34,77.03,0.688,34.69,35.14,34.2,2.461,2.576,108.8,30.2,3.288,0,13.97,0.002232927,0.003178762,2.5E-07
"2019-04-22 03:40:00",69840,"CKVY",12.65,40.39,40.68,41.07,40.33,84.9,85.7,78.99,0.723,36.15,36.64,35.01,2.388,2.44,41.34,9.32,3.507,0,13.99,0.002232927,0.003178762,2.5E-07
"2019-04-22 03:45:00",69841,"CKVY",12.65,40.27,40.37,40.52,40.14,89,89,84.8,0.754,36.77,37.37,36.14,2.094,2.205,20.41,5.945,2.85,0,14,0.001368956,0.001989589,2.5E-07
"2019-04-22 03:50:00",69842,"CKVY",12.65,40.14,40.21,40.33,40.08,89.4,89.5,88.6,0.754,37.23,37.45,37.03,2.338,2.19,29.35,4.546,4.384,0,14,0.001368956,0.001989589,2.5E-07
"2019-04-22 03:55:00",69843,"CKVY",12.65,40.33,40.22,40.33,40.08,88.8,89.7,88.4,0.754,37.32,37.54,37.06,3.053,2.632,11.92,7.4,5.699,0,14,0.001368956,0.001989589,2.5E-07
"2019-04-22 04:00:00",69844,"CKVY",12.64,40.21,40.31,40.45,40.14,88,88.9,87.3,0.744,37.07,37.36,36.83,3.733,3.438,22.49,14.14,5.48,0,13.99,0.000924015,0.001325432,2.5E-07
"2019-04-22 04:05:00",69845,"CKVY",12.65,40.27,40.27,40.39,40.14,83.9,88.2,83.9,0.711,36.42,37.13,35.8,4.258,4.04,43.01,8.84,5.918,0,13.99,0.000924015,0.001325432,2.5E-07
"2019-04-22 04:10:00",69846,"CKVY",12.65,40.46,40.39,40.58,40.21,81.6,84.2,81.6,0.696,35.51,36.01,35.15,4.022,4.228,18.94,10.13,5.918,0,13.98,0.000924015,0.001325432,2.5E-07
"2019-04-22 04:15:00",69847,"CKVY",12.65,40.33,40.39,40.58,40.21,83.8,84,81.2,0.712,35.64,35.91,35.11,3.786,3.827,354.2,8.51,5.261,0,13.99,0.0018772,0.002525865,2.5E-07
"2019-04-22 04:20:00",69848,"CKVY",12.65,40.08,40.18,40.39,39.96,87.8,87.8,82.6,0.739,36,36.77,35.33,3.93,3.83,10.45,10.1,6.357,0,14,0.0018772,0.002525865,2.5E-07
"2019-04-22 04:25:00",69849,"CKVY",12.64,39.84,39.89,40.08,39.72,91.2,91.5,87.9,0.76,37.26,37.56,36.61,4.346,4.123,4.128,7.726,7.234,0,14,0.0018772,0.002525865,2.5E-07
"2019-04-22 04:30:00",69850,"CKVY",12.64,39.72,39.81,39.9,39.71,92.9,93.2,91.2,0.77,37.85,38.11,37.39,5.18,4.757,4.056,6.942,7.891,0,14.01,0.001227446,0.001645328,2.5E-07
"2019-04-22 04:35:00",69851,"CKVY",12.64,39.84,39.79,39.9,39.65,92.6,93,92.3,0.772,37.85,38.02,37.68,5.423,5.338,359.8,10.73,8.33,0,14,0.001227446,0.001645328,2.5E-07
"2019-04-22 04:40:00",69852,"CKVY",12.63,39.84,39.82,39.96,39.65,91.7,92.6,91.3,0.764,37.58,37.87,37.39,5.441,5.429,5.798,8.58,7.672,0,14,0.001227446,0.001645328,2.5E-07
"2019-04-22 04:45:00",69853,"CKVY",12.64,39.85,39.84,39.97,39.72,91.1,91.7,90.7,0.76,37.46,37.62,37.31,5.06,5.323,5.419,12.48,6.795,0,14,0.001047449,0.001359081,2.5E-07
"2019-04-22 04:50:00",69854,"CKVY",12.64,39.85,39.88,39.97,39.78,91.6,91.6,90.6,0.764,37.5,37.67,37.33,4.803,4.891,1.624,9.06,7.234,0,14,0.001047449,0.001359081,2.5E-07
"2019-04-22 04:55:00",69855,"CKVY",12.64,39.97,39.86,39.97,39.72,89.1,92.2,89,0.746,37.6,37.8,36.92,4.647,4.641,6.056,15.88,6.576,0,13.99,0.001047449,0.001359081,2.5E-07
"2019-04-22 05:00:00",69856,"CKVY",12.63,40.22,40.24,40.46,39.97,87.2,89.2,85.6,0.737,36.67,37.17,36.25,4.783,4.658,344.7,10.88,6.795,0,13.97,0.001235206,0.001629404,2.5E-07
"2019-04-22 05:05:00",69857,"CKVY",12.63,39.85,40.02,40.34,39.84,91.2,91.3,87.2,0.76,37.21,37.64,36.65,4.721,4.811,356.8,11.59,6.138,0,13.97,0.001235206,0.001629404,2.5E-07
"2019-04-22 05:10:00",69858,"CKVY",12.64,39.85,39.84,39.97,39.66,91.5,92.2,91,0.763,37.58,37.78,37.33,4.527,4.673,0.085,5.826,5.918,0,13.98,0.001235206,0.001629404,2.5E-07
"2019-04-22 05:15:00",69859,"CKVY",12.64,39.85,39.8,39.91,39.66,91.8,92.3,91.3,0.765,37.63,37.79,37.41,3.74,4.157,0.13,8.01,4.165,0,13.98,0.001048035,0.00139295,2.5E-07
"2019-04-22 05:20:00",69860,"CKVY",12.63,39.85,39.82,39.91,39.66,91.2,91.8,90.7,0.76,37.44,37.68,37.24,3.118,3.434,351.3,8.35,3.726,0,13.98,0.001048035,0.00139295,2.5E-07
"2019-04-22 05:25:00",69861,"CKVY",12.63,39.72,39.79,39.91,39.6,92.1,92.2,90.6,0.764,37.48,37.74,37.12,2.516,2.827,8.21,8.64,2.85,0,13.98,0.001048035,0.00139295,2.5E-07
"2019-04-22 05:30:00",69862,"CKVY",12.63,39.73,39.7,39.85,39.6,91.8,92.6,91.1,0.762,37.52,37.81,37.24,2.269,2.398,23.26,13.43,3.507,0,13.98,0.0006821183,0.0009769667,0.002282286
"2019-04-22 05:35:00",69863,"CKVY",12.63,39.42,39.59,39.79,39.29,91.5,93.3,91.5,0.75,37.55,37.94,37.1,1.884,2.046,336.3,39.84,2.192,0,13.98,0.0006821183,0.0009769667,0.002282286
"2019-04-22 05:40:00",69864,"CKVY",12.63,39.6,39.42,39.6,39.23,89.1,91.6,89.1,0.736,36.92,37.23,36.54,1.856,1.809,307,12.57,3.069,0,13.98,0.0006821183,0.0009769667,0.002282286
"2019-04-22 05:45:00",69865,"CKVY",12.63,39.48,39.61,39.73,39.48,89,89.2,88.7,0.732,36.65,36.82,36.51,2.019,1.941,312.8,6.902,3.288,0,13.97,0.0004977324,0.0007616526,0.009570188
"2019-04-22 05:50:00",69866,"CKVY",12.63,39.35,39.54,39.66,39.35,90.6,90.8,89,0.741,36.88,37.14,36.45,2.305,2.153,326.7,5.736,3.069,0,13.97,0.0004977324,0.0007616526,0.009570188
"2019-04-22 05:55:00",69867,"CKVY",12.63,39.48,39.47,39.6,39.35,90.3,91.1,90.2,0.742,36.97,37.2,36.74,2.262,2.325,326.2,11.02,2.63,0,13.97,0.0004977324,0.0007616526,0.009570188
"2019-04-22 06:00:00",69868,"CKVY",12.63,39.6,39.56,39.66,39.35,92,92,90.1,0.76,37.11,37.48,36.74,2.211,2.22,1.561,13.42,3.069,0,13.97,0.001185339,0.001988104,0.02335297
"2019-04-22 06:05:00",69869,"CKVY",12.63,39.54,39.48,39.6,39.35,91.7,93.2,91.3,0.755,37.44,37.78,37.12,2.292,2.258,357.8,15.72,3.726,0,13.97,0.001185339,0.001988104,0.02335297
"2019-04-22 06:10:00",69870,"CKVY",12.63,39.54,39.52,39.66,39.35,92.4,92.6,91.7,0.761,37.47,37.65,37.22,2.537,2.42,355.3,9.71,3.946,0,13.97,0.001185339,0.001988104,0.02335297
"2019-04-22 06:15:00",69871,"CKVY",12.63,39.79,39.69,39.85,39.42,90.1,92.4,89.2,0.749,37.12,37.6,36.77,3.205,2.916,341.3,11.86,6.138,0,13.96,0.001166832,0.001956356,0.05112184
"2019-04-22 06:20:00",69872,"CKVY",12.63,39.73,39.69,39.79,39.6,90.7,90.7,89.9,0.753,37.09,37.25,36.89,3.898,3.527,335.7,11.03,7.234,0.01537049,13.96,0.001166832,0.001956356,0.05112184
"2019-04-22 06:25:00",69873,"CKVY",12.63,39.6,39.62,39.79,39.48,92.6,92.7,90.7,0.765,37.45,37.67,37.2,4.379,4.084,328.7,8.49,6.576,0.1091838,13.96,0.001166832,0.001956356,0.05112184
"2019-04-22 06:30:00",69874,"CKVY",12.63,39.48,39.51,39.6,39.35,93.5,93.5,92.6,0.768,37.69,37.84,37.5,4.512,4.418,341.6,10.54,7.234,0.2989614,13.96,0.001693793,0.002850862,0.08931085
"2019-04-22 06:35:00",69875,"CKVY",12.63,39.35,39.46,39.6,39.35,94.3,94.6,93.4,0.771,37.91,38.13,37.69,4.308,4.404,347.8,11.55,6.138,0.6152759,13.96,0.001693793,0.002850862,0.08931085
"2019-04-22 06:40:00",69876,"CKVY",12.63,39.35,39.42,39.54,39.29,94.7,94.8,94.2,0.774,38.01,38.15,37.78,4.348,4.395,355.6,10.81,5.699,1.05183,13.96,0.001693793,0.002850862,0.08931085
"2019-04-22 06:45:00",69877,"CKVY",12.63,39.48,39.42,39.54,39.29,95.2,95.6,94.4,0.783,38.12,38.34,37.89,4.183,4.244,357.7,8.55,6.138,1.773582,13.96,0.00143778,0.002265133,0.1314013
"2019-04-22 06:50:00",69878,"CKVY",12.63,39.42,39.4,39.48,39.29,95.5,95.6,95.2,0.783,38.21,38.33,38.05,4.339,4.276,353.2,11.47,6.357,2.88562,13.95,0.00143778,0.002265133,0.1314013
"2019-04-22 06:55:00",69879,"CKVY",12.63,39.42,39.4,39.54,39.29,95.8,96,95.5,0.785,38.3,38.48,38.15,4.228,4.263,342.7,12.5,5.699,4.336958,13.95,0.00143778,0.002265133,0.1314013
"2019-04-22 07:00:00",69880,"CKVY",12.63,39.35,39.42,39.54,39.35,95.8,96.1,95.6,0.783,38.34,38.54,38.21,3.997,4.106,345.8,10.36,5.042,6.106495,13.95,0.001725599,0.002405757,0.1757051
"2019-04-22 07:05:00",69881,"CKVY",12.63,39.48,39.43,39.54,39.29,95.7,96.1,95.6,0.786,38.36,38.54,38.15,3.701,3.856,350.9,10.88,4.822,8.002497,13.94,0.001725599,0.002405757,0.1757051
"2019-04-22 07:10:00",69882,"CKVY",12.64,39.42,39.45,39.6,39.35,95.9,96.1,95.6,0.786,38.38,38.54,38.22,3.389,3.577,346.6,10.4,4.384,9.912324,13.94,0.001725599,0.002405757,0.1757051
"2019-04-22 07:15:00",69883,"CKVY",12.64,39.48,39.47,39.6,39.35,96.5,96.5,95.7,0.793,38.44,38.7,38.24,3.218,3.349,346.1,6.776,4.384,11.49911,13.94,0.002182102,0.002790798,0.2211888
"2019-04-22 07:20:00",69884,"CKVY",12.64,39.6,39.49,39.6,39.35,96.7,96.7,96.3,0.798,38.59,38.74,38.41,2.918,3.093,341,11.13,3.726,12.72073,13.94,0.002182102,0.002790798,0.2211888
"2019-04-22 07:25:00",69885,"CKVY",12.63,39.6,39.52,39.6,39.35,95.6,96.7,95.6,0.789,38.54,38.74,38.28,2.983,2.907,338.4,11.39,4.603,13.60808,13.93,0.002182102,0.002790798,0.2211888
"2019-04-22 07:30:00",69886,"CKVY",12.64,39.66,39.59,39.66,39.48,95.1,95.8,95,0.787,38.42,38.57,38.22,3.013,2.982,336.3,11.21,4.603,14.1225,13.93,0.002332042,0.002867431,0.2671237
"2019-04-22 07:35:00",69887,"CKVY",12.65,39.54,39.65,39.79,39.48,95.3,96.1,95,0.785,38.48,38.76,38.25,2.885,2.893,337.1,11.25,4.384,14.63531,13.92,0.002332042,0.002867431,0.2671237
"2019-04-22 07:40:00",69888,"CKVY",12.64,39.73,39.64,39.79,39.54,95.8,95.8,95.2,0.795,38.46,38.66,38.3,2.746,2.864,320.9,9.71,3.726,16.79862,13.92,0.002332042,0.002867431,0.2671237
"2019-04-22 07:45:00",69889,"CKVY",12.67,39.66,39.64,39.79,39.54,94.8,95.8,94.5,0.784,38.37,38.66,38.1,2.81,2.771,320.9,7.204,4.384,21.03181,13.92,0.003551227,0.004214811,0.3131239
"2019-04-22 07:50:00",69890,"CKVY",12.68,39.66,39.71,39.85,39.54,93.4,95.3,93.2,0.773,38.28,38.61,37.82,3.22,2.985,330.1,10.38,5.261,26.93286,13.92,0.003551227,0.004214811,0.3131239
"2019-04-22 07:55:00",69891,"CKVY",12.69,39.73,39.78,39.91,39.66,93.6,94.1,93.3,0.777,38.14,38.34,37.92,3.711,3.427,332.4,7.736,5.48,32.67235,13.92,0.003551227,0.004214811,0.3131239
"2019-04-22 08:00:00",69892,"CKVY",12.7,39.91,39.84,39.97,39.73,94.2,94.6,93.3,0.787,38.24,38.56,37.96,3.828,3.769,333.2,9.08,5.699,38.01809,13.92,0.00573488,0.006750841,0.3587871
"2019-04-22 08:05:00",69893,"CKVY",12.7,39.97,39.89,40.1,39.66,94.8,95.1,93.1,0.794,38.28,38.82,37.84,3.827,3.944,338.9,10.53,5.48,43.81569,13.92,0.00573488,0.006750841,0.3587871
"2019-04-22 08:10:00",69894,"CKVY",12.72,39.91,39.97,40.1,39.79,92.2,94.8,92.2,0.77,38.38,38.7,37.77,3.811,3.785,337.1,11.37,6.138,49.77573,13.92,0.00573488,0.006750841,0.3587871
"2019-04-22 08:15:00",69895,"CKVY",12.73,39.97,40.01,40.16,39.85,91.7,92.6,91.4,0.769,37.87,38.12,37.68,3.958,3.876,333.8,9.12,6.357,55.05949,13.92,0.007776057,0.009094313,0.4035731
"2019-04-22 08:20:00",69896,"CKVY",12.75,40.22,40.18,40.34,39.91,91.5,93,91.4,0.774,38.11,38.49,37.69,4.021,3.913,330.3,10.22,5.261,59.62086,13.92,0.007776057,0.009094313,0.4035731
"2019-04-22 08:25:00",69897,"CKVY",12.77,40.34,40.32,40.53,40.1,90.5,93,90.5,0.769,38.17,38.62,37.79,3.993,4.088,329.8,8.42,5.48,64.6149,13.92,0.007776057,0.009094313,0.4035731
"2019-04-22 08:30:00",69898,"CKVY",12.79,40.47,40.46,40.59,40.28,91,92.2,90.1,0.777,38.02,38.52,37.67,3.854,3.936,326.5,9.88,5.699,69.30537,13.92,0.009687004,0.01135521,0.4473136
"2019-04-22 08:35:00",69899,"CKVY",12.8,40.53,40.57,40.71,40.47,88.2,91.7,86.9,0.755,37.64,38.45,36.9,4.12,3.944,330.5,13.6,7.014,72.31519,13.92,0.009687004,0.01135521,0.4473136
"2019-04-22 08:40:00",69900,"CKVY",12.83,40.65,40.63,40.71,40.53,88.1,89.1,87.7,0.758,37.49,37.76,37.19,4.343,4.204,333,10.13,6.357,74.79153,13.92,0.009687004,0.01135521,0.4473136
"2019-04-22 08:45:00",69901,"CKVY",12.86,40.84,40.72,40.9,40.53,88.7,89.6,86.9,0.769,37.55,38.02,36.96,4.311,4.346,324.3,11.62,5.261,78.75311,13.92,0.01140443,0.01363547,0.4900858
"2019-04-22 08:50:00",69902,"CKVY",12.87,40.96,40.92,41.08,40.78,87.5,89.7,87.3,0.761,37.79,38.26,37.32,3.726,4.068,322.3,9.8,3.726,82.49639,13.92,0.01140443,0.01363547,0.4900858
"2019-04-22 08:55:00",69903,"CKVY",12.88,41.08,40.98,41.21,40.84,86.4,88.2,86.1,0.756,37.46,37.86,37.04,3.075,3.381,333.8,12.85,3.946,85.58123,13.92,0.01140443,0.01363547,0.4900858
"2019-04-22 09:00:00",69904,"CKVY",12.9,41.27,41.11,41.33,40.9,85.9,87.9,85.9,0.757,37.48,38.01,37.11,2.764,2.917,337.1,8.46,4.165,85.74242,13.92,0.01221084,0.01442616,0.5308349
"2019-04-22 09:05:00",69905,"CKVY",12.92,41.15,41.21,41.39,41.02,85.9,87.3,85.2,0.754,37.46,37.91,36.92,2.541,2.636,319.7,14.81,3.288,85.35583,13.92,0.01221084,0.01442616,0.5308349
"2019-04-22 09:10:00",69906,"CKVY",12.94,41.46,41.28,41.46,41.08,85.7,87.1,84.9,0.76,37.38,37.84,37,2.164,2.403,337.7,13.14,2.63,83.02257,13.92,0.01221084,0.01442616,0.5308349
"2019-04-22 09:15:00",69907,"CKVY",13.02,41.64,41.46,41.7,41.27,85.5,86,83.8,0.764,37.26,37.8,36.77,1.794,1.976,337.1,9.69,2.63,85.10672,13.92,0.01301296,0.01502521,0.5699614
"2019-04-22 09:20:00",69908,"CKVY",13.11,41.89,41.69,41.89,41.52,83.3,86,82.9,0.752,37.18,37.89,36.78,1.571,1.734,293.2,11.97,2.192,102.2914,13.92,0.01301296,0.01502521,0.5699614
"2019-04-22 09:25:00",69909,"CKVY",13.22,42.14,41.93,42.2,41.7,83,83.9,81,0.756,36.96,37.45,36.35,1.585,1.558,291.3,9.7,2.411,130.8507,13.92,0.01301296,0.01502521,0.5699614
"2019-04-22 09:30:00",69910,"CKVY",13.32,42.32,42.23,42.57,41.95,78.32,83,78.32,0.719,36.75,37.7,36.07,1.482,1.527,247.1,13.64,2.63,163.0869,13.92,0.02409402,0.02669875,0.6072478
"2019-04-22 09:35:00",69911,"CKVY",13.39,42.69,42.54,42.87,42.2,77.46,81.7,77.42,0.721,36.47,37.51,35.7,1.357,1.358,222.9,40.37,2.63,187.7012,13.92,0.02409402,0.02669875,0.6072478
"2019-04-22 09:40:00",69912,"CKVY",13.44,42.56,42.74,42.93,42.5,77.8,80.5,77.22,0.72,36.55,37.29,35.98,1.318,1.315,188.4,21.04,3.946,200.1747,13.92,0.02409402,0.02669875,0.6072478
"2019-04-22 09:45:00",69913,"CKVY",13.47,42.81,42.89,43.18,42.62,76.9,81.6,75.49,0.719,36.59,37.88,35.55,1.538,1.402,192.1,20.99,4.165,202.6809,13.92,0.02752562,0.03041503,0.6423587
"2019-04-22 09:50:00",69914,"CKVY",13.71,42.93,42.86,43.05,42.68,76.62,78.99,75.66,0.72,36.23,36.96,35.55,2.125,1.859,189,15.26,4.822,201.1868,13.92,0.02752562,0.03041503,0.6423587
"2019-04-22 09:55:00",69915,"CKVY",13.85,43.11,43.29,43.67,42.86,73.74,80.4,72.5,0.697,36.48,37.88,35.01,2.582,2.311,196,36.26,5.699,221.0527,13.92,0.02752562,0.03041503,0.6423587
"2019-04-22 10:00:00",69916,"CKVY",13.74,43.42,43.52,44.22,43.05,73.67,78.58,72.33,0.705,36.16,37.93,35.14,3.311,2.898,147.5,29.39,7.672,266.2178,13.93,0.03783965,0.04229376,0.6748996
"2019-04-22 10:05:00",69917,"CKVY",13.68,43.91,43.72,44.03,43.17,74.15,79.43,71.71,0.723,35.95,37.85,35.05,3.888,3.58,161.7,19.41,7.891,319.1766,13.94,0.03783965,0.04229376,0.6748996
"2019-04-22 10:10:00",69918,"CKVY",13.65,43.84,43.84,44.15,43.54,71.46,76.07,70.13,0.695,35.65,36.96,34.56,4.242,4.158,149.7,27.43,7.014,347.6768,13.95,0.03783965,0.04229376,0.6748996
"2019-04-22 10:15:00",69919,"CKVY",13.62,44.4,44.22,44.58,43.72,70.36,76.41,70.33,0.699,36.37,37.49,35.28,4.702,4.373,155.4,22.08,10.3,342.916,13.95,0.04325188,0.04966502,0.7049406
"2019-04-22 10:20:00",69920,"CKVY",13.59,44.58,44.29,44.76,43.96,71.05,73.8,66.55,0.711,35.27,36.72,33.63,5.41,5.102,145.7,9.96,9.43,344.2724,13.96,0.04325188,0.04966502,0.7049406
"2019-04-22 10:25:00",69921,"CKVY",13.59,44.83,44.69,45.14,44.27,70.23,75.92,68.1,0.709,36.19,37.95,34.45,6.368,5.793,154,11.81,9.86,370.2375,13.94,0.04325188,0.04966502,0.7049406
"2019-04-22 10:30:00",69922,"CKVY",13.58,44.64,44.74,44.89,44.52,71.15,75.72,69.64,0.714,36.28,37.68,35.35,7.215,6.962,158,8.98,10.3,391.6022,13.95,0.04990249,0.0584984,0.7320284
"2019-04-22 10:35:00",69923,"CKVY",13.59,44.95,44.99,45.51,44.52,66.93,74.14,64.25,0.679,35.81,37.53,33.81,6.951,7.113,117.5,40.49,9.21,402.6336,13.94,0.04990249,0.0584984,0.7320284
"2019-04-22 10:40:00",69924,"CKVY",13.6,44.76,44.93,45.26,44.64,67.07,74.45,67,0.676,35.72,37.62,34.49,6.843,6.898,83.7,18.8,10.3,373.3772,13.96,0.04990249,0.0584984,0.7320284
"2019-04-22 10:45:00",69925,"CKVY",13.61,44.27,44.57,44.83,44.21,68.51,73.11,66.72,0.677,35.27,36.62,34,6.504,6.69,91,10.6,9.64,346.2456,14,0.04450907,0.05381189,0.7565131
"2019-04-22 10:50:00",69926,"CKVY",13.61,44.7,44.53,45.01,44.15,65.49,72.56,65.42,0.658,34.95,36.68,33.8,6.516,6.384,95.3,19.04,8.99,317.6599,14.02,0.04450907,0.05381189,0.7565131
"2019-04-22 10:55:00",69927,"CKVY",13.62,44.83,44.76,45.26,44.39,67.89,71.8,64.18,0.686,34.87,36.65,33.42,6.852,6.799,112.4,12.26,11.4,317.9734,14.03,0.04450907,0.05381189,0.7565131
"2019-04-22 11:00:00",69928,"CKVY",13.63,45.63,44.87,45.63,44.46,70.05,72.83,65.56,0.729,35.07,36.97,33.8,6.638,6.79,100.7,11.51,9.86,358.7405,14.01,0.05066231,0.06045701,0.7784092
"2019-04-22 11:05:00",69929,"CKVY",13.63,44.58,45.54,46.37,44.52,66.28,74.58,63.67,0.663,35.39,38.4,33.39,7.9,7.22,111.3,13.39,14.91,427.1892,13.97,0.05066231,0.06045701,0.7784092
"2019-04-22 11:10:00",69930,"CKVY",13.64,44.94,44.67,44.94,44.45,67.92,69.98,64.05,0.689,34.36,35.53,33.13,8.6,8.19,121.8,8.81,13.59,451.9218,14.05,0.05066231,0.06045701,0.7784092
"2019-04-22 11:15:00",69931,"CKVY",13.65,45.37,45.08,45.56,44.64,68.71,72.69,63.97,0.708,35.06,37.15,33.42,9.03,8.78,112.5,14.74,11.62,446.9651,14.04,0.05357279,0.06485885,0.7965261
"2019-04-22 11:20:00",69932,"CKVY",13.65,45.43,45.3,45.62,45.07,66.37,71.52,64.21,0.686,34.85,36.84,33.89,8.82,9.07,120.8,11.04,12.06,408.4857,14.03,0.05357279,0.06485885,0.7965261
"2019-04-22 11:25:00",69933,"CKVY",13.66,46.36,46.58,47.28,45.37,60.54,72.1,60.54,0.648,36.14,38.18,33.47,8.92,8.71,109.3,14.37,16,496.5224,13.98,0.05357279,0.06485885,0.7965261
"2019-04-22 11:30:00",69934,"CKVY",13.67,45.92,46.11,46.48,45.74,68.29,70.04,60.06,0.719,35.04,37.26,32.9,9.54,9.1,115.7,14.73,15.34,589.208,14.02,0.07184081,0.08531041,0.8109872
"2019-04-22 11:35:00",69935,"CKVY",13.68,46.05,45.89,46.6,45.37,68.43,72.07,63.83,0.724,35.72,37.79,34.38,10.75,10.21,131.9,10.68,18.41,608.6136,14.08,0.07184081,0.08531041,0.8109872
"2019-04-22 11:40:00",69936,"CKVY",13.68,46.66,46.64,47.1,45.98,65.68,71.45,63.69,0.711,36.66,38.05,35.09,11.31,11.05,132.5,10.31,16.66,564.3278,14.07,0.07184081,0.08531041,0.8109872
"2019-04-22 11:45:00",69937,"CKVY",13.69,47.83,46.81,47.83,46.17,68.46,71.17,63.42,0.774,36.38,38.54,34.87,12.11,11.7,134.1,8.11,18.41,599.3305,14.04,0.07502085,0.08971045,0.8216136
"2019-04-22 11:50:00",69938,"CKVY",13.69,47.83,47.7,48.44,46.59,62.07,71.37,61.42,0.702,37.14,39.51,34.42,12.37,12.17,139.8,11.59,18.19,741.5054,14,0.07502085,0.08971045,0.8216136
"2019-04-22 11:55:00",69939,"CKVY",13.69,48.2,48.04,48.82,47.21,65.13,71.61,60.73,0.747,37.15,39.81,34.72,12.49,12.59,128.2,10.42,17.97,874.3377,13.98,0.07502085,0.08971045,0.8216136
"2019-04-22 12:00:00",69940,"CKVY",13.69,48.81,48.38,49.31,47.52,69.93,74.18,61.08,0.821,37.73,40.5,34.96,12.31,12.53,114,12.14,18.19,919.5557,13.99,0.1006739,0.1184634,0.8286629
"2019-04-22 12:05:00",69941,"CKVY",13.7,48.45,48.35,49.18,47.82,65.06,72.06,61.28,0.753,37.76,40.08,35.68,12.01,12.07,134.1,9.14,18.41,936.9988,13.99,0.1006739,0.1184634,0.8286629
"2019-04-22 12:10:00",69942,"CKVY",13.7,47.58,47.91,48.57,47.27,63.44,72.26,60.46,0.711,37.21,39.79,34.71,12.24,12.12,123.9,9.82,17.76,884.6945,14.02,0.1006739,0.1184634,0.8286629
"2019-04-22 12:15:00",69943,"CKVY",13.7,46.53,47.13,47.95,46.4,64.33,71.85,61.9,0.693,36.31,38.85,34.49,12.42,12.29,117.3,9.99,17.97,775.8708,14.07,0.08084942,0.09732113,0.8339802
"2019-04-22 12:20:00",69944,"CKVY",13.71,47.58,46.97,47.7,46.03,68.97,71.3,62.79,0.773,36.59,38.17,34.25,12.02,12.34,129.6,11.28,16,631.8657,14.08,0.08084942,0.09732113,0.8339802
"2019-04-22 12:25:00",69945,"CKVY",13.7,47.21,47.18,47.76,46.59,66.36,72.5,63.48,0.733,36.59,39.12,34.95,11.07,11.62,129.2,12.8,13.81,514.4022,14.04,0.08084942,0.09732113,0.8339802
"2019-04-22 12:30:00",69946,"CKVY",13.7,47.02,47.01,47.27,46.71,63.2,69.51,61.49,0.694,36.06,37.61,34.25,10.37,10.8,138.6,9.27,14.69,445.7089,14.04,0.05552477,0.07000572,0.8364846
"2019-04-22 12:35:00",69947,"CKVY",13.71,47.08,47.02,47.82,46.46,61.66,70.68,60.97,0.678,36.06,38.7,33.92,9.6,9.96,142.7,24.1,13.15,397.3275,14.04,0.05552477,0.07000572,0.8364846
"2019-04-22 12:40:00",69948,"CKVY",13.71,46.4,46.52,47.02,46.22,63.13,69.58,61.25,0.677,35.42,37.2,34,8.75,9.11,101,14.74,11.4,377.6602,14.05,0.05552477,0.07000572,0.8364846
"2019-04-22 12:45:00",69949,"CKVY",13.71,46.46,46.49,46.71,46.28,64.71,68.83,61.42,0.695,35,36.95,33.84,7.647,8.28,105.1,17.97,12.06,384.0012,14.04,0.05428781,0.0673773,0.8358745
"2019-04-22 12:50:00",69950,"CKVY",13.71,48.13,47.09,48.13,46.4,64.57,68.96,58.98,0.739,35.35,37.32,33.22,7.076,7.358,115.9,15.11,11.62,435.6087,13.98,0.05428781,0.0673773,0.8358745
"2019-04-22 12:55:00",69951,"CKVY",13.71,47.08,47.92,48.93,47.08,61.83,67.59,57.95,0.68,35.44,38.11,33.53,7.7,7.455,132,11.28,13.15,575.0542,13.92,0.05428781,0.0673773,0.8358745
"2019-04-22 13:00:00",69952,"CKVY",13.71,47.33,47.28,47.51,46.96,59.25,68.55,58.98,0.658,35.17,37.53,33.61,7.749,7.692,107,15.79,10.08,626.7424,13.97,0.08032507,0.09438094,0.8310073
"2019-04-22 13:05:00",69953,"CKVY",13.71,49.17,48.46,49.42,47.14,57.77,68.55,57.7,0.687,36.17,39.06,33.7,7.281,7.459,118.4,28.18,8.11,708.8341,13.93,0.08032507,0.09438094,0.8310073
"2019-04-22 13:10:00",69954,"CKVY",13.71,49.35,48.66,49.35,47.94,54.82,65.66,54.65,0.657,34.76,37.81,33.28,5.276,6.404,127.4,20.72,8.77,759.6412,13.94,0.08032507,0.09438094,0.8310073
"2019-04-22 13:15:00",69955,"CKVY",13.71,48.3,49.77,50.65,48.3,59.83,64.53,54.82,0.689,36.08,38.33,33.75,4.779,4.7,138.2,34,9.86,877.9497,13.98,0.1065568,0.1218425,0.8221747
"2019-04-22 13:20:00",69956,"CKVY",13.71,47.62,48.25,48.55,47.56,57.77,65.28,55.44,0.648,34.78,37.09,32.52,4.458,4.618,143.3,16.06,8.55,770.8145,14.12,0.1065568,0.1218425,0.8221747
"2019-04-22 13:25:00",69957,"CKVY",13.7,48.11,48.14,48.42,47.56,58.93,63.98,56.53,0.674,34.8,36.61,33.55,4.538,4.281,144.2,17.94,5.699,566.7694,14.11,0.1065568,0.1218425,0.8221747
"2019-04-22 13:30:00",69958,"CKVY",13.71,47.98,48.03,48.23,47.74,64.76,65.21,57.63,0.737,35.44,37.05,33.85,5.2,4.898,169,12.62,12.93,371.5892,14.11,0.05110843,0.06105701,0.8112571
"2019-04-22 13:35:00",69959,"CKVY",13.7,47.67,48.18,48.48,47.55,62.36,65.93,59.37,0.701,35.86,37.36,34.41,5.885,5.577,154.2,21.86,9.64,345.0465,14.11,0.05110843,0.06105701,0.8112571
"2019-04-22 13:40:00",69960,"CKVY",13.7,48.17,48.19,48.84,47.61,59.41,68.6,58.65,0.681,35.77,38.76,34.56,7.182,6.44,177.1,19.23,11.18,388.0677,14.09,0.05110843,0.06105701,0.8112571
"2019-04-22 13:45:00",69961,"CKVY",13.7,48.04,48.25,48.91,47.86,61.74,66.85,57.9,0.704,35.54,37.8,34.03,6.822,7.129,188.5,19.56,10.3,487.6199,14.03,0.06788809,0.08049649,0.7954764
"2019-04-22 13:50:00",69962,"CKVY",13.7,49.52,48.38,49.52,47.98,68.15,68.5,58.86,0.822,36,39.49,34.5,6.808,6.883,184.1,26.93,9.86,543.5996,14.03,0.06788809,0.08049649,0.7954764
"2019-04-22 13:55:00",69963,"CKVY",13.71,49.15,49.09,49.89,48.72,59.61,67.91,58.62,0.709,36.7,39.44,35.21,6.904,6.955,148.8,16.3,11.84,593.2518,13.98,0.06788809,0.08049649,0.7954764
"2019-04-22 14:00:00",69964,"CKVY",13.7,49.34,49.4,49.89,48.97,61.33,66.88,55.81,0.734,36.54,39.05,34.29,7.117,7.104,174.2,12.13,10.3,584.682,13.94,0.08093309,0.09506167,0.7765736
"2019-04-22 14:05:00",69965,"CKVY",13.7,50.45,49.42,50.45,48.9,57.52,65.72,55.67,0.718,35.82,39.25,33.88,6.57,6.807,178.9,16.38,8.99,710.7198,13.94,0.08093309,0.09506167,0.7765736
"2019-04-22 14:10:00",69966,"CKVY",13.71,50.51,50.32,50.76,49.77,55.6,66.03,55.6,0.695,37.07,39.72,35.17,6.089,6.374,170.1,17.38,10.96,813.1412,13.96,0.08093309,0.09506167,0.7765736
"2019-04-22 14:15:00",69967,"CKVY",13.7,49.27,49.88,50.63,49.27,57.49,61.53,54.81,0.687,35.91,37.22,34.59,5.749,5.821,195.7,21.99,9.86,896.835,13.98,0.1056216,0.1213111,0.7555436
"2019-04-22 14:20:00",69968,"CKVY",13.7,48.9,48.98,49.34,48.6,63.32,66.64,56.63,0.746,35.65,38.49,34.11,6.305,5.896,210,19.16,13.37,768.3312,14.11,0.1056216,0.1213111,0.7555436
"2019-04-22 14:25:00",69969,"CKVY",13.7,50.08,49.44,50.26,48.9,57.01,65.17,57.01,0.702,36.26,38.03,34.99,6.328,6.379,183,16.34,10.96,636.7919,14.08,0.1056216,0.1213111,0.7555436
"2019-04-22 14:30:00",69970,"CKVY",13.7,51.19,50.69,51.25,50.02,64.31,67.71,56.05,0.825,37.43,40.67,35.46,6.38,6.296,144,19.42,9.64,603.4086,13.96,0.08403195,0.09805775,0.7311842
"2019-04-22 14:35:00",69971,"CKVY",13.69,50.76,51.25,51.87,50.69,57.28,64.76,54.88,0.723,37.38,39.74,35.26,6.692,6.696,178.1,21.96,12.71,739.475,13.95,0.08403195,0.09805775,0.7311842
"2019-04-22 14:40:00",69972,"CKVY",13.69,51.5,51.5,52.11,50.69,60.37,64.28,55.7,0.783,37.93,39.88,35.93,6.829,6.676,158.6,26.64,10.08,884.551,13.99,0.08403195,0.09805775,0.7311842
"2019-04-22 14:45:00",69973,"CKVY",13.69,50.45,50.67,51.5,49.95,57.28,61.84,53.71,0.715,36,38.08,34.34,7.287,7.303,188.9,17.89,12.06,871.9175,14.09,0.1082855,0.1251986,0.7034545
"2019-04-22 14:50:00",69974,"CKVY",13.69,50.63,51.17,51.99,50.39,58.03,68.02,55.29,0.729,37.35,41.43,35.35,7.067,6.969,173.1,22.75,11.62,813.459,14.07,0.1082855,0.1251986,0.7034545
"2019-04-22 14:55:00",69975,"CKVY",13.68,50.08,49.95,50.69,49.4,57.28,64.69,55.74,0.705,36.22,38.6,34.82,7.366,7.241,153,10.6,11.4,636.8705,14.12,0.1082855,0.1251986,0.7034545
"2019-04-22 15:00:00",69976,"CKVY",13.68,50.39,50.06,50.39,49.65,56.97,61.4,54.19,0.709,35.63,37.34,34.25,6.583,6.991,172.2,22,7.891,529.6248,14.09,0.06947722,0.08411862,0.67446
"2019-04-22 15:05:00",69977,"CKVY",13.67,51.5,51.05,51.56,50.26,54.6,60.4,53.64,0.708,35.94,37.97,34.5,5.452,6.204,191.3,30.47,8.11,529.9693,13.95,0.06947722,0.08411862,0.67446
"2019-04-22 15:10:00",69978,"CKVY",13.67,52.18,51.99,52.36,51.44,57.04,63.56,53.2,0.759,37.21,39.96,35.4,5.272,5.289,183.1,22.08,11.18,687.879,13.94,0.06947722,0.08411862,0.67446
"2019-04-22 15:15:00",69979,"CKVY",13.67,54.09,52.87,54.15,52.11,55.81,63.8,51.59,0.796,38.29,41.54,35.13,5.604,5.3,183.3,19.31,11.4,908.6207,13.95,0.1283826,0.1455383,0.6413906
"2019-04-22 15:20:00",69980,"CKVY",13.67,52.6,53.38,54.21,52.36,59.64,60.19,51.34,0.806,37.8,39.98,35.41,6.303,6.064,172.8,25.01,10.74,1002.883,13.99,0.1283826,0.1455383,0.6413906
"2019-04-22 15:25:00",69981,"CKVY",13.67,51.73,52.1,52.73,51.68,54.05,61.97,52.85,0.707,37.09,39.48,35.28,6.301,6.291,187.6,30.64,11.62,893.9455,14.11,0.1283826,0.1455383,0.6413906
"2019-04-22 15:30:00",69982,"CKVY",13.66,50.87,51.14,51.79,50.74,56.21,58.78,52.27,0.712,35.5,37.04,34.17,6.332,6.274,187.1,24.54,9.86,679.2662,14.11,0.0765918,0.09173238,0.6070191
"2019-04-22 15:35:00",69983,"CKVY",13.66,50.74,50.71,50.99,50.37,58.81,62.21,53.98,0.742,36.06,38.36,34.73,5.865,6.078,201.9,21.39,8.99,442.7336,14.11,0.0765918,0.09173238,0.6070191
"2019-04-22 15:40:00",69984,"CKVY",13.66,50.19,50.61,51.05,50.19,57.75,62.55,57.06,0.714,36.81,38.62,35.87,5.948,5.918,202.4,13.57,10.74,324.1128,14.11,0.0765918,0.09173238,0.6070191
"2019-04-22 15:45:00",69985,"CKVY",13.67,50.12,50.09,50.37,49.88,62.38,62.55,56.34,0.769,36.17,37.86,35.11,5.68,5.891,204.9,15.17,7.891,240.4001,14.11,0.03759733,0.0491323,0.5704978
"2019-04-22 15:50:00",69986,"CKVY",13.67,49.87,50.09,50.37,49.75,59.33,62.41,56.69,0.725,36.31,37.74,35.31,6.172,5.754,179.1,12.04,9.21,178.7212,14.1,0.03759733,0.0491323,0.5704978
"2019-04-22 15:55:00",69987,"CKVY",13.67,49.75,49.92,50.18,49.62,60.18,61.18,56.89,0.732,36.03,37.29,35.16,5.814,5.986,175.1,13.32,9.21,159.0258,14.1,0.03759733,0.0491323,0.5704978
"2019-04-22 16:00:00",69988,"CKVY",13.67,49.62,49.61,49.93,49.38,61.72,63.03,57.03,0.747,35.89,37.78,34.96,5.362,5.791,165.3,27.73,9.21,170.4608,14.1,0.03507003,0.04605588,0.5317158
"2019-04-22 16:05:00",69989,"CKVY",13.68,50,49.87,50.06,49.62,61.59,65.63,58.43,0.756,37.1,38.95,35.89,4.468,4.809,174.5,31.98,7.234,212.7875,14.04,0.03507003,0.04605588,0.5317158
"2019-04-22 16:10:00",69990,"CKVY",13.68,50.49,50.22,50.61,49.87,58.16,63.58,57.2,0.727,36.93,38.38,35.41,3.969,4.321,165.9,12.31,7.234,274.278,13.96,0.03507003,0.04605588,0.5317158
"2019-04-22 16:15:00",69991,"CKVY",13.68,50.49,50.62,50.92,50.37,59.98,63.37,56.03,0.75,36.49,38.89,35.39,3.531,3.552,143.8,21.94,5.48,327.365,13.94,0.04897,0.05865663,0.4902466
"2019-04-22 16:20:00",69992,"CKVY",13.69,51.11,50.76,51.11,50.49,60.87,62.38,56.21,0.778,36.78,38.28,35.92,3.594,3.645,155.1,28.33,6.138,370.2946,13.94,0.04897,0.05865663,0.4902466
"2019-04-22 16:25:00",69993,"CKVY",13.69,50.74,51.21,51.54,50.68,55.14,60.87,53.81,0.696,36.32,38.04,34.97,2.949,3.232,108.8,56.12,5.48,400.3691,13.96,0.04897,0.05865663,0.4902466
"2019-04-22 16:30:00",69994,"CKVY",13.69,51.91,51.37,51.98,50.74,58.57,62.21,54.12,0.772,36.6,39.12,34.96,3.059,2.792,127,67.22,7.891,406.4298,13.95,0.05571475,0.06489538,0.4480341
"2019-04-22 16:35:00",69995,"CKVY",13.69,51.73,51.95,52.22,51.73,55.59,60.49,54.12,0.727,37.35,38.75,35.82,3.545,3.347,162.6,13.94,8.99,429.6138,13.99,0.05571475,0.06489538,0.4480341
"2019-04-22 16:40:00",69996,"CKVY",13.69,51.91,51.35,51.91,50.93,55.49,61.52,53.7,0.731,36.32,38.75,35.07,4.428,4.013,159.2,20.07,8.33,414.3663,14.06,0.05571475,0.06489538,0.4480341
"2019-04-22 16:45:00",69997,"CKVY",13.69,52.96,52.71,53.33,51.79,55.01,60.8,52.95,0.753,37.3,39.51,35.52,4.715,4.74,190.4,28.35,11.4,520.7047,13.93,0.07332639,0.08505261,0.4039521
"2019-04-22 16:50:00",69998,"CKVY",13.68,51.73,51.83,53.02,51.23,55.59,64.06,54.12,0.727,37.21,39.9,35.72,5.135,5.007,215,19.73,10.74,556.506,14.09,0.07332639,0.08505261,0.4039521
"2019-04-22 16:55:00",69999,"CKVY",13.67,52.04,51.85,52.28,51.54,60.73,61.35,54.87,0.804,37.33,39.02,35.96,5.436,5.221,207.1,17.44,9.86,559.4334,14.1,0.07332639,0.08505261,0.4039521
"2019-04-22 17:00:00",70000,"CKVY",13.68,53.21,52.48,53.4,51.98,53.64,60.67,53.22,0.741,37.51,39.41,35.93,5.786,5.622,188,16.07,10.08,493.9583,13.99,0.06171,0.07434775,0.3588807
"2019-04-22 17:05:00",70001,"CKVY",13.66,53.4,52.85,53.4,52.1,57.54,62.86,53.64,0.8,37.92,40.41,36.05,5.837,5.859,192.2,15.05,10.74,529.9,13.95,0.06171,0.07434775,0.3588807
"2019-04-22 17:10:00",70002,"CKVY",13.67,51.36,52.42,53.46,51.3,56.52,61.32,54.73,0.729,37.53,39.68,36.27,5.787,5.827,211.3,18.23,8.55,579.8486,14.08,0.06171,0.07434775,0.3588807
"2019-04-22 17:15:00",70003,"CKVY",13.67,51.36,51.53,51.85,51.17,56.93,63.61,56.04,0.735,37.6,39.91,36.36,6.21,5.956,208.7,12.3,9.86,498.8365,14.11,0.05561356,0.06864413,0.3130904
"2019-04-22 17:20:00",70004,"CKVY",13.67,52.83,51.66,52.83,50.86,59.74,63.2,55.31,0.814,37.73,39.64,35.88,5.553,5.714,190.3,18.8,7.234,363.1995,14.05,0.05561356,0.06864413,0.3130904
"2019-04-22 17:25:00",70005,"CKVY",13.66,51.72,52.46,53.58,51.54,58.91,61.28,53.5,0.771,37.66,40.54,36.04,5.304,5.439,185.7,16.8,11.4,334.15,14.03,0.05561356,0.06864413,0.3130904
"2019-04-22 17:30:00",70006,"CKVY",13.66,51.35,51.65,51.9,51.28,57.61,61.11,55.79,0.743,37.54,38.83,36.34,4.904,5.051,221.4,32,8.33,326.0691,14.12,0.04022478,0.05149407,0.2670901
"2019-04-22 17:35:00",70007,"CKVY",13.66,51.28,51.29,51.47,51.03,61.79,61.79,56.92,0.795,37.22,38.64,36.38,4.998,5.059,242.9,12.98,7.891,288.6185,14.11,0.04022478,0.05149407,0.2670901
"2019-04-22 17:40:00",70008,"CKVY",13.66,51.16,51.26,51.53,51.03,58.56,63.84,56.92,0.75,37.68,39.58,36.44,5.317,5.071,190.7,16.04,9.43,190.4604,14.1,0.04022478,0.05149407,0.2670901
"2019-04-22 17:45:00",70009,"CKVY",13.67,51.22,51.04,51.22,50.85,60.83,62.54,56.78,0.781,37.22,38.88,36.25,5.245,5.344,202.6,12.95,8.77,172.2318,14.1,0.02621219,0.03599653,0.2211577
"2019-04-22 17:50:00",70010,"CKVY",13.68,51.47,51.21,51.53,51.03,58.87,62.54,56.85,0.763,37.38,39.12,36.39,4.888,5.008,179.9,12.86,5.918,180.5778,14.07,0.02621219,0.03599653,0.2211577
"2019-04-22 17:55:00",70011,"CKVY",13.67,51.22,51.31,51.47,51.1,57.36,59.49,56.23,0.736,36.94,37.7,36.19,4.011,4.48,165.4,10.83,6.138,183.8598,14.06,0.02621219,0.03599653,0.2211577
"2019-04-22 18:00:00",70012,"CKVY",13.68,51.59,51.47,51.71,51.22,56.85,62.4,56.27,0.74,37.58,39.07,36.39,3.81,3.907,172.4,15.65,6.138,176.0751,14.06,0.02176873,0.03045806,0.1755832
"2019-04-22 18:05:00",70013,"CKVY",13.69,51.35,51.42,51.59,51.22,57.4,60.48,55.65,0.74,36.99,38.39,35.98,3.972,3.781,170.3,13.86,9.21,161.1832,14.07,0.02176873,0.03045806,0.1755832
"2019-04-22 18:10:00",70014,"CKVY",13.69,51.16,51.13,51.41,50.92,59.46,60.35,56.99,0.762,37.13,37.93,36.27,4.382,4.306,180.3,12.82,7.234,147.8894,14.09,0.02176873,0.03045806,0.1755832
"2019-04-22 18:15:00",70015,"CKVY",13.69,51.59,51.35,51.59,51.1,59.7,61.17,57.54,0.777,37.53,38.68,36.66,3.896,4.174,169,15.13,4.165,147.5455,14.05,0.01562042,0.02341692,0.1311681
"2019-04-22 18:20:00",70016,"CKVY",13.7,51.29,51.37,51.72,51.1,60.39,61.1,56.06,0.777,37.24,38.77,36.23,3.694,3.914,192.1,12.52,6.138,146.3834,14.03,0.01562042,0.02341692,0.1311681
"2019-04-22 18:25:00",70017,"CKVY",13.71,51.23,51.22,51.42,50.98,62.04,64.19,57.95,0.797,38.21,39.59,36.9,3.962,3.615,183.2,11.24,10.08,140.0149,14.04,0.01562042,0.02341692,0.1311681
"2019-04-22 18:30:00",70018,"CKVY",13.71,50.86,50.87,51.23,50.74,62.82,64.81,60.08,0.796,38.53,39.46,37.47,5.758,4.987,166.9,13.65,11.84,118.1983,14.1,0.009356286,0.01650865,0.0888157
"2019-04-22 18:35:00",70019,"CKVY",13.51,50.74,50.82,50.99,50.62,61.45,62.82,58.85,0.775,37.61,38.67,36.83,6.207,6.007,198.1,14.53,7.014,90.77296,14.12,0.009356286,0.01650865,0.0888157
"2019-04-22 18:40:00",70020,"CKVY",13.73,50.74,50.69,50.86,50.56,64.27,66.01,61.04,0.811,38.77,39.87,37.79,6.273,6.254,168.2,9.7,8.99,80.53882,14.09,0.009356286,0.01650865,0.0888157
"2019-04-22 18:45:00",70021,"CKVY",13.73,50.99,50.81,51.05,50.56,65.6,65.81,61.18,0.835,38.86,39.98,37.7,5.641,5.825,167.7,9.25,8.33,84.3825,14.07,0.01057093,0.01965771,0.05069766
"2019-04-22 18:50:00",70022,"CKVY",13.73,50.68,50.96,51.23,50.62,61.04,67.83,60.36,0.768,38.6,40.8,37.74,6.431,5.969,175.6,9.11,10.08,103.367,13.99,0.01057093,0.01965771,0.05069766
"2019-04-22 18:55:00",70023,"CKVY",13.66,50.38,50.58,50.86,50.38,62.56,64.54,60.98,0.779,38.24,39.13,37.58,6.896,6.751,178.2,7.167,9.43,108.9509,14.04,0.01057093,0.01965771,0.05069766
"2019-04-22 19:00:00",70024,"CKVY",13.46,50.38,50.3,50.44,50.14,60.78,65.13,60.78,0.756,38.32,39.06,37.25,6.884,6.967,180,13.41,8.55,96.48982,14.1,0.01131202,0.02093407,0.02313755
"2019-04-22 19:05:00",70025,"CKVY",13.72,50.26,50.33,50.45,50.14,64.28,66.13,60.74,0.796,38.34,39.45,37.36,5.868,6.367,180.7,10.66,6.576,78.60353,14.1,0.01131202,0.02093407,0.02313755
"2019-04-22 19:10:00",70026,"CKVY",13.51,50.26,50.22,50.38,50.08,65.24,66.33,62.87,0.808,38.68,39.54,38,5.218,5.558,179,8.64,8.11,63.18772,14.09,0.01131202,0.02093407,0.02313755
"2019-04-22 19:15:00",70027,"CKVY",13.12,50.08,50.13,50.26,50.02,64.21,67.09,62.7,0.79,38.54,39.75,37.9,4.858,5.024,180.3,7.583,7.234,55.59104,14.09,0.004785451,0.006534743,0.009473857
"2019-04-22 19:20:00",70028,"CKVY",13.04,50.14,50.14,50.26,50.02,63.15,66.95,62.56,0.779,38.72,39.72,37.76,5.149,5.01,178.6,8.45,7.453,45.59699,14.08,0.004785451,0.006534743,0.009473857
"2019-04-22 19:25:00",70029,"CKVY",13.07,51.06,50.69,51.06,50.14,62.36,66.13,61.53,0.796,38.82,39.91,37.79,5.162,5.153,172.5,8.64,7.672,56.09511,14.07,0.004785451,0.006534743,0.009473857
"2019-04-22 19:30:00",70030,"CKVY",13.08,51.13,51.16,51.37,51,62.84,64.14,59.89,0.804,38.47,39.53,37.67,5.505,5.218,173.9,10.67,8.77,85.86978,14.05,0.006713751,0.008925681,0.002235472
"2019-04-22 19:35:00",70031,"CKVY",13.01,50.39,50.64,51.19,50.39,63.73,65.31,60.81,0.793,38.36,39.32,37.52,5.98,5.797,164.1,12.27,8.33,96.65292,13.99,0.006713751,0.008925681,0.002235472
"2019-04-22 19:40:00",70032,"CKVY",12.99,50.02,50.17,50.39,49.89,65.51,66.85,62.29,0.804,38.64,39.62,37.79,6.371,6.223,145.8,8.99,8.33,74.0471,13.99,0.006713751,0.008925681,0.002235472
"2019-04-22 19:45:00",70033,"CKVY",12.98,49.77,49.83,50.02,49.64,65.27,68.12,64.83,0.794,39.12,39.82,38.43,6.352,6.414,119.1,8.87,8.33,36.52522,14,0.003789207,0.005319922,2.5E-07
"2019-04-22 19:50:00",70034,"CKVY",12.96,49.58,49.67,49.83,49.52,67.84,68.87,63.45,0.82,39.03,39.97,37.65,5.992,6.189,116.4,5.684,7.234,18.53668,14,0.003789207,0.005319922,2.5E-07
"2019-04-22 19:55:00",70035,"CKVY",12.95,49.34,49.46,49.64,49.27,66.99,70.01,66.1,0.802,39.25,40.17,38.5,5.595,5.728,120.1,7.804,6.795,13.70989,14,0.003789207,0.005319922,2.5E-07
"2019-04-22 20:00:00",70036,"CKVY",12.95,49.03,49.17,49.4,48.97,70.07,70.59,66.37,0.829,39.23,40,38.44,5.246,5.454,134.1,4.763,6.795,9.061032,14,0.002185842,0.003347988,2.5E-07
"2019-04-22 20:05:00",70037,"CKVY",12.93,48.66,48.83,49.09,48.6,72.85,72.85,69.63,0.85,39.88,40.38,39.39,5.023,5.082,126.9,7.667,7.014,5.438481,14,0.002185842,0.003347988,2.5E-07
"2019-04-22 20:10:00",70038,"CKVY",12.94,47.92,48.14,48.66,47.92,76.01,76.97,72.23,0.863,40.63,41.18,39.86,4.902,5.079,105.4,6.469,7.672,3.70142,14,0.002185842,0.003347988,2.5E-07
"2019-04-22 20:15:00",70039,"CKVY",12.93,48.53,48.27,48.6,47.92,69.42,76.01,68.32,0.806,39.28,40.81,38.38,4.944,4.904,105.3,8.58,6.138,2.811425,14,0.0004189396,0.001109816,2.5E-07
"2019-04-22 20:20:00",70040,"CKVY",12.92,48.66,48.46,48.66,48.35,69.22,70.76,68.98,0.808,39.12,39.49,38.73,4.732,4.905,123.2,5.351,5.48,2.064281,14.01,0.0004189396,0.001109816,2.5E-07
"2019-04-22 20:25:00",70041,"CKVY",12.93,47.98,48.36,48.72,47.92,74.98,75.18,69.08,0.853,40.13,40.64,38.9,4.079,4.284,83.7,15.87,4.384,1.282454,14.03,0.0004189396,0.001109816,2.5E-07
"2019-04-22 20:30:00",70042,"CKVY",12.92,48.47,48.07,48.54,47.79,68.15,75.7,68.15,0.79,39.65,40.67,38.44,3.667,3.822,79.49,8.21,5.699,0.6145803,14,-0.0002937407,0.0002216394,2.5E-07
"2019-04-22 20:35:00",70043,"CKVY",12.92,48.47,48.56,48.66,48.41,72.99,73.06,67.43,0.846,39.14,40.29,38.2,2.989,3.331,94.8,10.14,3.507,0.2137366,13.99,-0.0002937407,0.0002216394,2.5E-07
"2019-04-22 20:40:00",70044,"CKVY",12.91,48.29,48.33,48.54,48.16,72.78,73.92,71.28,0.838,39.95,40.61,39.44,2.506,2.804,66.5,17.36,2.63,0.05596637,14,-0.0002937407,0.0002216394,2.5E-07
"2019-04-22 20:45:00",70045,"CKVY",12.9,48.16,48.2,48.35,48.04,73.26,74.5,72.78,0.839,40.25,40.55,39.87,1.217,1.909,59.67,0.079,0,0.002084961,14.01,-0.002460864,-0.002755507,2.5E-07
"2019-04-22 20:50:00",70046,"CKVY",12.91,48.1,48.15,48.29,47.98,75.67,76.76,73.13,0.865,40.62,41.27,39.86,0.568,0.843,59.75,0.056,0.658,0,14.01,-0.002460864,-0.002755507,2.5E-07
"2019-04-22 20:55:00",70047,"CKVY",12.9,47.92,47.98,48.17,47.8,76.98,77.76,74.95,0.874,40.88,41.57,40.32,0.058,0.28,59.77,0.091,0.658,0,14.01,-0.002460864,-0.002755507,2.5E-07
"2019-04-22 21:00:00",70048,"CKVY",12.9,47.93,47.94,48.05,47.8,76.46,78.69,74.64,0.868,40.92,41.76,40.23,0.058,0.058,59.85,0.056,0,0,14.01,-0.007087839,-0.01075815,2.5E-07
"2019-04-22 21:05:00",70049,"CKVY",12.9,48.12,48.02,48.24,47.8,76.71,77.12,71.08,0.877,40.28,41.35,39.03,0.443,0.174,142,54.93,3.069,0,14.02,-0.007087839,-0.01075815,2.5E-07
"2019-04-22 21:10:00",70050,"CKVY",12.9,47.38,47.71,48.18,47.32,77.53,77.74,75.4,0.862,40.77,41.47,40.24,1.655,1.017,180.8,3.197,4.603,0,14.04,-0.007087839,-0.01075815,2.5E-07
"2019-04-22 21:15:00",70051,"CKVY",12.9,46.52,46.91,47.44,46.46,81.2,81.3,77.29,0.875,41,41.31,40.5,2.819,2.268,170.9,6.078,4.384,0,14.07,-0.005389337,-0.007494072,2.5E-07
"2019-04-22 21:20:00",70052,"CKVY",12.89,46.09,46.09,46.58,45.72,81,83.9,80.9,0.858,41.01,41.36,40.58,3.594,3.248,147,7.832,5.699,0,14.07,-0.005389337,-0.007494072,2.5E-07
"2019-04-22 21:25:00",70053,"CKVY",12.89,46.4,46.64,46.96,46.09,80.9,81,77.95,0.868,40.65,40.93,40.12,3.519,3.607,134.7,11.21,5.261,0,14.06,-0.005389337,-0.007494072,2.5E-07
"2019-04-22 21:30:00",70054,"CKVY",12.89,45.48,45.88,46.4,45.48,85,85,80.9,0.879,41.23,41.45,40.8,3.129,3.355,120.7,8.56,3.946,0,14.07,-0.00254653,-0.0028812,2.5E-07
"2019-04-22 21:35:00",70055,"CKVY",12.88,44.55,45.05,45.54,44.49,86.6,86.7,84.9,0.865,41.04,41.28,40.77,2.273,2.733,127.5,25.72,2.411,0,14.08,-0.00254653,-0.0028812,2.5E-07
"2019-04-22 21:40:00",70056,"CKVY",12.89,44.24,44.37,44.55,44.12,86.1,87.6,85.8,0.85,40.67,41.04,40.28,1.884,2.066,151.7,13.29,3.726,0,14.07,-0.00254653,-0.0028812,2.5E-07
"2019-04-22 21:45:00",70057,"CKVY",12.88,44.12,44.15,44.3,43.99,86.4,87,86,0.849,40.44,40.63,40.26,1.843,1.776,167,4.619,3.069,0,14.06,-0.004170764,-0.005346678,2.5E-07
"2019-04-22 21:50:00",70058,"CKVY",12.87,43.5,43.98,44.3,43.5,86.3,86.5,85.7,0.829,40.1,40.39,39.66,2.448,2.143,156.7,12.18,3.726,0,14.04,-0.004170764,-0.005346678,2.5E-07
"2019-04-22 21:55:00",70059,"CKVY",12.88,42.76,43.04,43.56,42.64,89.7,89.7,86.3,0.837,39.82,40.1,39.49,2.61,2.555,142,3.877,3.507,0,14.06,-0.004170764,-0.005346678,2.5E-07
"2019-04-22 22:00:00",70060,"CKVY",12.87,43.13,42.85,43.19,42.51,88.8,91,88.8,0.841,40.16,40.43,39.8,2.843,2.711,125.1,3.478,3.946,0,14.07,-0.003950626,-0.004978892,2.5E-07
"2019-04-22 22:05:00",70061,"CKVY",12.87,42.08,42.43,43.13,41.9,89.9,90,88.5,0.817,39.51,40.05,39.14,2.834,2.9,108.4,5.302,3.507,0,14.06,-0.003950626,-0.004978892,2.5E-07
"2019-04-22 22:10:00",70062,"CKVY",12.87,41.9,41.92,42.15,41.71,90.9,91,89.8,0.82,39.27,39.53,38.98,2.625,2.696,112.1,4.66,2.411,0,14.07,-0.003950626,-0.004978892,2.5E-07
"2019-04-22 22:15:00",70063,"CKVY",12.87,41.4,41.65,41.9,41.22,91.5,91.5,90.7,0.81,39.26,39.54,38.94,2.002,2.376,138.9,34.54,1.973,0,14.06,-0.003872557,-0.004840101,2.5E-07
"2019-04-22 22:20:00",70064,"CKVY",12.87,41.28,41.23,41.41,41.03,91.8,92.1,91.4,0.809,39.04,39.16,38.87,1.378,1.679,162.6,3.794,1.534,0,14.05,-0.003872557,-0.004840101,2.5E-07
"2019-04-22 22:25:00",70065,"CKVY",12.87,41.66,41.41,41.72,41.16,90.3,91.8,90.3,0.808,39.1,39.3,38.92,0.938,1.094,178.5,23.37,2.192,0,14.03,-0.003872557,-0.004840101,2.5E-07
"2019-04-22 22:30:00",70066,"CKVY",12.87,41.66,41.47,41.85,41.17,92.7,93.1,90.3,0.829,39.27,39.92,38.82,1.196,1.04,222.2,8.33,2.192,0,14.02,-0.005303311,-0.007353125,2.5E-07
"2019-04-22 22:35:00",70067,"CKVY",12.87,42.4,41.85,42.4,41.54,94.3,94.8,92.4,0.868,40.14,40.99,39.51,1.454,1.305,202.6,4.371,2.192,0,14,-0.005303311,-0.007353125,2.5E-07
"2019-04-22 22:40:00",70068,"CKVY",12.86,42.66,42.6,42.84,42.34,89.4,94.3,89.3,0.831,40.08,40.93,39.62,1.746,1.672,186.1,4.117,1.973,0,13.94,-0.005303311,-0.007353125,2.5E-07
"2019-04-22 22:45:00",70069,"CKVY",12.86,41.18,42.34,42.84,41.18,89.9,89.9,87.4,0.789,39.33,40,38.2,1.401,1.589,163.8,67.05,1.754,0,13.96,-0.005061582,-0.006877142,2.5E-07
"2019-04-22 22:50:00",70070,"CKVY",12.85,40.69,40.71,41.3,40.31,94.2,94.6,90,0.811,38.79,39.35,38.27,1.02,1.218,22.81,18.45,1.096,0,14.01,-0.005061582,-0.006877142,2.5E-07
"2019-04-22 22:55:00",70071,"CKVY",12.86,40.5,40.71,40.93,40.44,93.8,94.6,93.8,0.802,39.2,39.51,38.81,0.578,0.821,358.5,32.74,1.096,0,14.03,-0.005061582,-0.006877142,2.5E-07
"2019-04-22 23:00:00",70072,"CKVY",12.86,40.44,40.47,40.62,40.25,95.2,95.4,93.7,0.812,39.1,39.4,38.68,0.469,0.525,99.1,17.66,1.315,0,14.04,-0.005810576,-0.008385633,2.5E-07
"2019-04-22 23:05:00",70073,"CKVY",12.85,39.82,40.2,40.56,39.76,92.7,95.1,92.7,0.772,38.61,39.29,37.82,0.541,0.45,158.9,28.21,1.973,0,14.05,-0.005810576,-0.008385633,2.5E-07
"2019-04-22 23:10:00",70074,"CKVY",12.86,38.22,39.5,40.19,38.22,92.6,93.4,90.5,0.724,37.4,38.38,36.03,1.207,0.768,232.9,14.97,3.726,0,14.04,-0.005810576,-0.008385633,2.5E-07
"2019-04-22 23:15:00",70075,"CKVY",12.85,38.96,38.01,38.96,37.47,99.4,99.4,92.6,0.8,37,38.81,35.84,2.253,1.706,264.6,12.79,4.603,0,14.05,-0.005548139,-0.007899036,2.5E-07
"2019-04-22 23:20:00",70076,"CKVY",12.85,38.71,38.9,39.2,38.59,96.7,99.4,96.3,0.771,38.27,38.95,37.69,2.978,2.668,268.1,7.798,3.726,0,14.02,-0.005548139,-0.007899036,2.5E-07
"2019-04-22 23:25:00",70077,"CKVY",12.85,39.33,38.54,39.39,37.97,98.4,98.7,95.3,0.804,37.72,39.01,36.84,3.068,3.147,270.5,54.19,3.946,0,14.03,-0.005548139,-0.007899036,2.5E-07
"2019-04-22 23:30:00",70078,"CKVY",12.84,39.33,39.56,39.76,39.27,95.1,98.3,95.1,0.777,38.73,39.05,38.06,2.219,2.657,149.7,28.34,1.973,0,14,-0.004126187,-0.005180568,2.5E-07
"2019-04-22 23:35:00",70079,"CKVY",12.84,39.2,39.35,39.58,39.08,94.4,96,94.4,0.767,38.09,38.53,37.68,1.602,1.939,234.4,8.21,1.973,0,14.01,-0.004126187,-0.005180568,2.5E-07
"2019-04-22 23:40:00",70080,"CKVY",12.84,38.28,38.65,39.2,38.22,96.2,96.2,93.6,0.755,37.39,37.77,36.94,1.144,1.274,162.1,35.95,1.973,0,14.03,-0.004126187,-0.005180568,2.5E-07
"2019-04-22 23:45:00",70081,"CKVY",12.84,38.83,38.37,38.83,38.09,99.1,99.2,96.2,0.794,37.85,38.63,37.22,1.407,1.265,180.5,15.81,2.192,0,14.02,-0.00504453,-0.006872528,2.5E-07
"2019-04-22 23:50:00",70082,"CKVY",12.83,38.1,38.62,38.9,38.1,97.6,99.2,97.6,0.76,38.23,38.65,37.49,1.861,1.542,216.3,12.98,3.507,0,13.98,-0.00504453,-0.006872528,2.5E-07
"2019-04-22 23:55:00",70083,"CKVY",12.84,36.87,37.51,38.1,36.8,98,98,97.2,0.727,36.9,37.51,36.27,2.586,2.28,243.3,5.612,3.946,0,14,-0.00504453,-0.006872528,2.5E-07
"2019-04-23 00:00:00",70084,"CKVY",12.83,36,36.37,36.87,36,99.7,99.7,98,0.715,36.07,36.42,35.76,2.682,2.686,256.9,8.17,3.288,0,14.04,-0.004518675,-0.005879975,2.5E-07
"2019-04-23 00:05:00",70085,"CKVY",12.82,35.94,35.97,36.13,35.88,100.1,100.2,99.7,0.716,36,36.16,35.8,2.572,2.651,254.4,9.32,3.507,0,14.06,-0.004518675,-0.005879975,2.5E-07
"2019-04-23 00:10:00",70086,"CKVY",12.83,37.18,36.39,37.24,35.82,100.1,100.2,100.1,0.752,36.42,37.29,35.85,2.736,2.619,259,13.81,5.918,0,14.03,-0.004518675,-0.005879975,2.5E-07
"2019-04-23 00:15:00",70087,"CKVY",12.83,36.32,36.76,37.31,36.32,99.3,100.2,99,0.721,36.64,37.35,36.13,3.075,2.893,282.3,9.71,5.699,0,14,-0.004197699,-0.005301919,2.5E-07
"2019-04-23 00:20:00",70088,"CKVY",12.83,36.45,36.41,36.57,36.2,99.7,99.9,99.3,0.727,36.33,36.53,36.05,3.433,3.296,275,6.989,4.165,0,14.01,-0.004197699,-0.005301919,2.5E-07
"2019-04-23 00:25:00",70089,"CKVY",12.82,37.75,37.17,37.81,36.38,99.8,100.2,99.7,0.766,37.19,37.76,36.31,2.95,3.312,282.4,9.81,3.946,0,14,-0.004197699,-0.005301919,2.5E-07
"2019-04-23 00:30:00",70090,"CKVY",12.82,38.12,37.96,38.24,37.69,98.6,99.8,98.6,0.768,37.73,37.92,37.55,1.976,2.45,251.1,16.88,0.877,0,13.99,-0.004081628,-0.005087586,2.5E-07
"2019-04-23 00:35:00",70091,"CKVY",12.82,37.69,37.92,38.18,37.62,97.7,98.6,97.6,0.749,37.42,37.82,37.02,0.896,1.419,249.6,12.99,1.096,0,13.99,-0.004081628,-0.005087586,2.5E-07
"2019-04-23 00:40:00",70092,"CKVY",12.82,37.81,37.81,37.93,37.62,98.6,98.7,97.8,0.759,37.41,37.55,37.12,0.314,0.555,312.7,6.049,2.411,0,13.99,-0.004081628,-0.005087586,2.5E-07
"2019-04-23 00:45:00",70093,"CKVY",12.82,36.14,36.88,37.87,36.08,97.9,98.7,97.2,0.706,36.28,37.52,35.46,0.738,0.455,170.7,58.88,2.85,0,14,-0.00566543,-0.008200671,2.5E-07
"2019-04-23 00:50:00",70094,"CKVY",12.81,34.84,35.31,36.14,34.78,99.1,99.1,97.2,0.679,34.84,35.65,34.47,1.304,1.013,207.8,16,2.192,0,14.03,-0.00566543,-0.008200671,2.5E-07
"2019-04-23 00:55:00",70095,"CKVY",12.81,34.1,34.53,34.97,34.1,100.1,100.2,99.1,0.665,34.5,34.83,34.13,1.823,1.527,231.8,11.7,2.85,0,14.03,-0.00566543,-0.008200671,2.5E-07
"2019-04-23 01:00:00",70096,"CKVY",12.81,34.72,34.26,34.84,33.79,100.1,100.2,100.1,0.682,34.3,34.88,33.82,2.129,2.037,205,8.4,3.069,0,14.03,-0.004788773,-0.006484296,2.5E-07
"2019-04-23 01:05:00",70097,"CKVY",12.81,35.53,35.08,35.65,34.66,100.1,100.2,100.1,0.704,35.12,35.69,34.69,2.478,2.299,185.8,7.563,3.726,0,13.99,-0.004788773,-0.006484296,2.5E-07
"2019-04-23 01:10:00",70098,"CKVY",12.81,36.27,36.18,36.52,35.53,100.1,100.2,100.1,0.725,36.21,36.57,35.56,2.639,2.543,206.9,15.55,3.726,0,13.93,-0.004788773,-0.006484296,2.5E-07
"2019-04-23 01:15:00",70099,"CKVY",12.8,35.35,35.76,36.33,35.35,99.4,100.2,99,0.694,35.61,36.39,35.13,2.857,2.723,234.4,8.95,3.726,0,13.92,-0.004244449,-0.005407509,2.5E-07
"2019-04-23 01:20:00",70100,"CKVY",12.8,34.42,35.03,35.47,34.3,99.2,99.7,99,0.668,34.88,35.33,34.1,2.871,2.891,261.9,7.682,3.507,0,13.97,-0.004244449,-0.005407509,2.5E-07
"2019-04-23 01:25:00",70101,"CKVY",12.8,33.74,33.88,34.48,33.56,100.1,100.2,99.2,0.656,33.85,34.43,33.58,2.761,2.867,238.5,8.55,3.726,0,14.02,-0.004244449,-0.005407509,2.5E-07
"2019-04-23 01:30:00",70102,"CKVY",12.8,34.18,33.92,34.24,33.62,100.1,100.2,100.1,0.667,33.95,34.29,33.65,2.342,2.57,245.5,6.569,2.63,0,14.04,-0.003970005,-0.004974817,2.5E-07
"2019-04-23 01:35:00",70103,"CKVY",12.78,33.74,33.85,34.18,33.62,100.1,100.2,100.1,0.656,33.88,34.22,33.65,1.471,1.888,334.6,55.38,0.658,0,14.03,-0.003970005,-0.004974817,2.5E-07
"2019-04-23 01:40:00",70104,"CKVY",12.79,34.11,34.02,34.3,33.68,100.1,100.2,100.1,0.666,34.06,34.34,33.72,0.734,1.05,304,16.98,0.877,0,14.02,-0.003970005,-0.004974817,2.5E-07
"2019-04-23 01:45:00",70105,"CKVY",12.78,34.42,34.25,34.48,34.05,100.1,100.2,100.1,0.674,34.29,34.53,34.09,0.146,0.443,345.8,18.5,0.658,0,14.01,-0.005074386,-0.007097628,2.5E-07
"2019-04-23 01:50:00",70106,"CKVY",12.77,34.3,34.34,34.55,34.18,100.1,100.2,100.1,0.671,34.37,34.58,34.2,0.083,0.122,343.4,22.76,0,0,14,-0.005074386,-0.007097628,2.5E-07
"2019-04-23 01:55:00",70107,"CKVY",12.78,34.18,34.3,34.48,34.11,100.1,100.2,100.1,0.667,34.33,34.52,34.15,0.114,0.092,27.37,33.71,1.315,0,13.99,-0.005074386,-0.007097628,2.5E-07
"2019-04-23 02:00:00",70108,"CKVY",12.78,34.3,34.37,34.55,34.18,100.1,100.2,100.1,0.671,34.41,34.59,34.21,0.167,0.154,117.8,11.17,0.877,0,14,-0.006141318,-0.009645561,2.5E-07
"2019-04-23 02:05:00",70109,"CKVY",12.77,33.93,34.01,34.3,33.8,100.1,100.2,100.1,0.661,34.04,34.34,33.83,0.167,0.167,124,0.063,0,0,14,-0.006141318,-0.009645561,2.5E-07
"2019-04-23 02:10:00",70110,"CKVY",12.78,34.05,33.94,34.11,33.74,100.1,100.2,100.1,0.664,33.97,34.14,33.77,0.394,0.248,13.27,50.98,1.754,0,13.98,-0.006141318,-0.009645561,2.5E-07
"2019-04-23 02:15:00",70111,"CKVY",12.77,33.81,33.69,33.99,33.43,100.1,100.2,100.1,0.657,33.73,34.03,33.46,0.655,0.529,21.76,15.29,1.754,0,13.96,-0.005864682,-0.00896593,2.5E-07
"2019-04-23 02:20:00",70112,"CKVY",12.77,34.37,34.16,34.49,33.75,100.1,100.2,100.1,0.672,34.2,34.53,33.78,1,0.836,63.82,10.38,1.315,0,13.95,-0.005864682,-0.00896593,2.5E-07
"2019-04-23 02:25:00",70113,"CKVY",12.76,34.12,34.32,34.49,34.06,100.1,100.2,100.1,0.666,34.36,34.53,34.09,0.758,0.958,69.66,0.664,1.096,0,13.94,-0.005864682,-0.00896593,2.5E-07
"2019-04-23 02:30:00",70114,"CKVY",12.77,32.95,33.06,34.12,32.58,100.2,100.2,100,0.636,33.09,34.16,32.62,1.256,0.949,244.6,13.98,3.288,0,13.97,-0.00524567,-0.00748624,2.5E-07
"2019-04-23 02:35:00",70115,"CKVY",12.76,32.95,33.07,33.2,32.95,100.2,100.2,100.1,0.636,33.11,33.25,32.96,1.964,1.622,267.2,8.69,3.726,0,13.97,-0.00524567,-0.00748624,2.5E-07
"2019-04-23 02:40:00",70116,"CKVY",12.76,32.4,32.47,32.95,32.09,100.1,100.2,100.1,0.621,32.51,32.99,32.11,2.988,2.477,278,6.081,4.384,0,13.98,-0.00524567,-0.00748624,2.5E-07
"2019-04-23 02:45:00",70117,"CKVY",12.76,31.72,32.35,32.95,31.53,100.2,100.2,100.1,0.605,32.38,32.99,31.57,2.852,2.986,283.6,15.42,3.069,0,13.99,-0.004073048,-0.005202477,2.5E-07
"2019-04-23 02:50:00",70118,"CKVY",12.75,31.22,31.65,31.96,31.22,100.1,100.2,100.1,0.593,31.68,32,31.25,2.531,2.701,295,7.397,3.069,0,14.01,-0.004073048,-0.005202477,2.5E-07
"2019-04-23 02:55:00",70119,"CKVY",12.75,31.72,31.54,32.09,30.91,100.2,100.2,100.1,0.605,31.57,32.12,30.93,2.255,2.401,312.3,7.554,3.946,0,14,-0.004073048,-0.005202477,2.5E-07
"2019-04-23 03:00:00",70120,"CKVY",12.75,31.96,31.88,32.21,31.65,100.1,100.2,100.1,0.611,31.92,32.25,31.68,1.961,2.092,0.758,58.62,1.754,0,13.98,-0.003961717,-0.005038744,2.5E-07
"2019-04-23 03:05:00",70121,"CKVY",12.74,31.84,31.77,32.02,31.53,100.1,100.2,100.1,0.608,31.8,32.05,31.57,1.823,1.865,92.6,15.34,2.411,0,13.96,-0.003961717,-0.005038744,2.5E-07
"2019-04-23 03:10:00",70122,"CKVY",12.74,31.72,31.76,31.96,31.53,100.2,100.2,100.1,0.605,31.79,32,31.56,1.064,1.426,285.8,39.58,1.096,0,13.94,-0.003961717,-0.005038744,2.5E-07
"2019-04-23 03:15:00",70123,"CKVY",12.74,31.59,31.71,31.84,31.59,100.1,100.2,100.1,0.602,31.74,31.88,31.61,0.796,0.877,273.6,70.53,1.973,0,13.95,-0.004629689,-0.006306127,2.5E-07
"2019-04-23 03:20:00",70124,"CKVY",12.74,31.53,31.51,31.65,31.41,100.2,100.2,100,0.6,31.55,31.69,31.42,0.45,0.626,235.5,18.8,1.534,0,13.96,-0.004629689,-0.006306127,2.5E-07
"2019-04-23 03:25:00",70125,"CKVY",12.74,31.53,31.47,31.59,31.34,100.2,100.2,100.1,0.6,31.5,31.63,31.36,0.674,0.526,261,15.36,1.315,0,13.97,-0.004629689,-0.006306127,2.5E-07
"2019-04-23 03:30:00",70126,"CKVY",12.73,31.16,31.08,31.59,30.79,100.2,100.2,100.1,0.591,31.12,31.63,30.81,0.927,0.828,304.1,13.39,1.754,0,13.98,-0.005226549,-0.007637459,2.5E-07
"2019-04-23 03:35:00",70127,"CKVY",12.73,31.47,31.3,31.53,30.97,100.1,100.2,100.1,0.599,31.33,31.57,30.99,1.046,1.004,329.5,5.665,1.754,0,13.95,-0.005226549,-0.007637459,2.5E-07
"2019-04-23 03:40:00",70128,"CKVY",12.73,31.34,31.42,31.59,31.16,100.2,100.2,100.1,0.596,31.45,31.63,31.2,0.823,0.953,336.8,37.96,1.754,0,13.94,-0.005226549,-0.007637459,2.5E-07
"2019-04-23 03:45:00",70129,"CKVY",12.71,30.42,30.81,31.34,30.36,100.1,100.2,100.1,0.574,30.84,31.37,30.38,1.282,1.044,139.6,10.01,3.069,0,13.96,-0.004890151,-0.006891281,2.5E-07
"2019-04-23 03:50:00",70130,"CKVY",12.7,30.36,30.3,30.54,30.11,100.1,100.2,100,0.572,30.33,30.58,30.13,1.856,1.546,162.2,8.74,3.069,0,13.94,-0.004890151,-0.006891281,2.5E-07
"2019-04-23 03:55:00",70131,"CKVY",12.71,30.79,30.53,30.85,30.23,100.1,100.2,100.1,0.582,30.56,30.89,30.27,2.415,2.146,207.8,24.98,3.069,0,13.93,-0.004890151,-0.006891281,2.5E-07
"2019-04-23 04:00:00",70132,"CKVY",12.71,31.53,31.3,31.6,30.73,100.1,100.2,100.1,0.6,31.33,31.63,30.75,2.446,2.461,229,4.48,3.069,0,13.91,-0.004072072,-0.005277235,2.5E-07
"2019-04-23 04:05:00",70133,"CKVY",12.7,30.79,31.05,31.66,30.61,100.2,100.2,100,0.583,31.09,31.68,30.64,2.297,2.382,261.1,13.13,3.069,0,13.9,-0.004072072,-0.005277235,2.5E-07
"2019-04-23 04:10:00",70134,"CKVY",12.7,30.55,30.64,30.92,30.37,100.1,100.2,100,0.577,30.67,30.96,30.4,2.073,2.142,303.5,26.77,2.411,0,13.91,-0.004072072,-0.005277235,2.5E-07
"2019-04-23 04:15:00",70135,"CKVY",12.7,31.29,30.94,31.36,30.55,100.2,100.2,100.1,0.595,30.97,31.4,30.59,1.742,1.934,339.7,3.985,2.192,0,13.9,-0.004026355,-0.005186219,2.5E-07
"2019-04-23 04:20:00",70136,"CKVY",12.7,31.23,31.37,31.6,30.98,100.1,100.2,100,0.593,31.4,31.64,31,1.463,1.55,336.3,13.64,2.192,0,13.88,-0.004026355,-0.005186219,2.5E-07
"2019-04-23 04:25:00",70137,"CKVY",12.7,31.42,31.48,31.67,31.17,100.2,100.2,100.1,0.598,31.51,31.71,31.21,1.681,1.615,335.4,9.81,2.192,0,13.86,-0.004026355,-0.005186219,2.5E-07
"2019-04-23 04:30:00",70138,"CKVY",12.69,31.67,31.44,31.67,31.29,100.1,100.2,100.1,0.603,31.48,31.7,31.31,1.824,1.72,1.882,12.03,2.85,0,13.86,-0.004422261,-0.005908861,2.5E-07
"2019-04-23 04:35:00",70139,"CKVY",12.69,31.67,31.52,31.73,31.36,100.2,100.2,100.1,0.604,31.56,31.76,31.37,1.439,1.647,25.19,5.706,1.315,0,13.86,-0.004422261,-0.005908861,2.5E-07
"2019-04-23 04:40:00",70140,"CKVY",12.69,31.6,31.74,32.1,31.48,100.1,100.2,100.1,0.602,31.77,32.14,31.51,1.205,1.34,338,16.83,1.973,0,13.86,-0.004422261,-0.005908861,2.5E-07
"2019-04-23 04:45:00",70141,"CKVY",12.68,31.54,31.65,31.73,31.48,100.1,100.2,100,0.6,31.68,31.77,31.51,0.557,0.89,340.1,9.08,0.658,0,13.89,-0.00469371,-0.006444024,2.5E-07
"2019-04-23 04:50:00",70142,"CKVY",12.68,31.6,31.57,31.73,31.42,100.1,100.2,100.1,0.602,31.61,31.77,31.44,1.416,0.91,2.148,10.12,5.699,0,13.86,-0.00469371,-0.006444024,2.5E-07
"2019-04-23 04:55:00",70143,"CKVY",12.68,31.42,31.48,31.6,31.3,100.1,100.2,100.1,0.597,31.51,31.65,31.32,2.718,2.026,4.253,8.32,6.795,0,13.78,-0.00469371,-0.006444024,2.5E-07
"2019-04-23 05:00:00",70144,"CKVY",12.67,31.48,31.46,31.6,31.36,100.2,100.2,100.1,0.599,31.49,31.65,31.37,4.021,3.419,353.9,7.321,5.918,0,13.79,-0.004110352,-0.005314218,2.5E-07
"2019-04-23 05:05:00",70145,"CKVY",12.67,31.36,31.44,31.61,31.36,100.1,100.2,100,0.596,31.47,31.65,31.37,3.867,4.078,347.5,11.72,3.946,0,13.84,-0.004110352,-0.005314218,2.5E-07
"2019-04-23 05:10:00",70146,"CKVY",12.67,31.36,31.32,31.48,31.11,100.1,100.2,100.1,0.596,31.35,31.52,31.14,2.724,3.298,315.5,7.425,2.411,0,13.88,-0.004110352,-0.005314218,2.5E-07
"2019-04-23 05:15:00",70147,"CKVY",12.67,31.36,31.37,31.6,31.17,100.1,100.2,100.1,0.596,31.41,31.63,31.2,1.951,2.3,309,2.649,2.192,0,13.91,-0.003517329,-0.004291906,8.764031E-06
"2019-04-23 05:20:00",70148,"CKVY",12.66,30.06,30.95,31.6,29.94,100.1,100.2,100.1,0.565,30.98,31.65,29.98,1.443,1.652,265.4,32.65,1.973,0,13.93,-0.003517329,-0.004291906,8.764031E-06
"2019-04-23 05:25:00",70149,"CKVY",12.66,30.12,29.99,30.24,29.81,100.1,100.2,100.1,0.567,30.02,30.29,29.84,1.31,1.372,239.9,4.683,1.534,0,13.96,-0.003517329,-0.004291906,8.764031E-06
"2019-04-23 05:30:00",70150,"CKVY",12.65,30,30.22,30.43,30,100.1,100.2,100.1,0.564,30.25,30.47,30.01,1.435,1.339,260.9,9.87,2.63,0,13.95,-0.004441982,-0.006003831,0.002788011
"2019-04-23 05:35:00",70151,"CKVY",12.66,29.57,29.87,30.13,29.57,100.2,100.2,100.1,0.554,29.9,30.17,29.59,1.657,1.583,232,13.45,2.63,0,13.91,-0.004441982,-0.006003831,0.002788011
"2019-04-23 05:40:00",70152,"CKVY",12.64,29.75,29.45,29.75,29.26,100.1,100.2,100.1,0.558,29.48,29.8,29.28,2.082,1.841,227.9,4.553,3.288,0,13.84,-0.004441982,-0.006003831,0.002788011
"2019-04-23 05:45:00",70153,"CKVY",12.65,30.8,30.45,30.93,29.69,100.1,100.2,100,0.583,30.48,30.97,29.72,1.957,2.064,257.5,7.335,2.85,0,13.81,0.0001084831,0.000108249,0.01056881
"2019-04-23 05:50:00",70154,"CKVY",12.65,30.19,30.55,30.93,30.13,100.2,100.2,100,0.569,30.58,30.97,30.15,1.495,1.734,261.9,0.143,1.315,0,13.83,0.0001084831,0.000108249,0.01056881
"2019-04-23 05:55:00",70155,"CKVY",12.64,29.76,29.96,30.25,29.76,100.1,100.2,100.1,0.558,29.99,30.29,29.78,0.643,1.11,262,0.069,0,0,13.86,0.0001084831,0.000108249,0.01056881
"2019-04-23 06:00:00",70156,"CKVY",12.65,29.51,29.64,29.82,29.51,100.2,100.2,100.1,0.553,29.68,29.85,29.53,0.086,0.331,262.2,0.092,0,0,13.86,0.0001176853,0.0001210026,0.02553619
"2019-04-23 06:05:00",70157,"CKVY",12.64,29.76,29.63,29.88,29.39,100.1,100.2,100,0.558,29.66,29.92,29.41,0,0.011,262.1,0.025,0,0,13.9,0.0001176853,0.0001210026,0.02553619
"2019-04-23 06:10:00",70158,"CKVY",12.64,29.57,29.75,29.88,29.51,100.2,100.2,100.1,0.554,29.78,29.93,29.55,0.003,0,261.8,0.004,0.438,0.003843805,13.94,0.0001176853,0.0001210026,0.02553619
"2019-04-23 06:15:00",70159,"CKVY",12.63,29.76,29.55,29.82,29.33,100.2,100.2,100.1,0.559,29.58,29.85,29.36,0.063,0.055,262.1,0.163,0.877,0.07064433,13.94,0.0001445445,0.0001540775,0.05518697
"2019-04-23 06:20:00",70160,"CKVY",12.63,30.26,30.03,30.26,29.64,100.2,100.2,100.1,0.57,30.06,30.3,29.66,0.063,0.063,262.1,0.044,0,0.2654347,13.91,0.0001445445,0.0001540775,0.05518697
"2019-04-23 06:25:00",70161,"CKVY",12.63,30.38,30.31,30.5,30.13,100.1,100.2,100.1,0.573,30.35,30.55,30.14,0.061,0.063,262.1,0.034,0,0.7117436,13.91,0.0001445445,0.0001540775,0.05518697
"2019-04-23 06:30:00",70162,"CKVY",12.63,30.26,30.29,30.57,30.13,100.1,100.2,100.1,0.57,30.33,30.59,30.15,0,0.008,262.2,0.036,0,1.474741,13.9,0.0003531902,0.0003765038,0.09437102
"2019-04-23 06:35:00",70163,"CKVY",12.63,30.19,30.15,30.38,29.88,100.2,100.2,100.1,0.569,30.18,30.43,29.91,0,0,0,0,0,2.701041,13.89,0.0003531902,0.0003765038,0.09437102
"2019-04-23 06:40:00",70164,"CKVY",12.63,30.63,30.27,30.63,30.07,100.1,100.2,100.1,0.578,30.31,30.67,30.1,0.119,0.013,357.1,1.419,1.754,4.369574,13.89,0.0003531902,0.0003765038,0.09437102
"2019-04-23 06:45:00",70165,"CKVY",12.64,30.5,30.62,30.81,30.38,100.1,100.2,100.1,0.575,30.65,30.84,30.4,0.628,0.363,355.9,3.229,1.973,6.363133,13.81,0.0009536584,0.001016457,0.1373845
"2019-04-23 06:50:00",70166,"CKVY",12.65,30.38,30.33,30.5,30.13,100.2,100.2,100.1,0.573,30.36,30.55,30.16,0.911,0.821,355,0.074,1.754,8.708177,13.83,0.0009536584,0.001016457,0.1373845
"2019-04-23 06:55:00",70167,"CKVY",12.7,28.34,29.52,30.38,28.28,100.2,100.2,100.1,0.527,29.56,30.43,28.3,1.136,0.999,298.8,47.99,2.192,12.64927,13.86,0.0009536584,0.001016457,0.1373845
"2019-04-23 07:00:00",70168,"CKVY",12.78,28.84,28.58,28.84,28.22,100.1,100.2,100.1,0.538,28.62,28.88,28.24,1.19,1.19,278.2,10.45,2.411,24.22026,13.8,0.003369719,0.003584277,0.1827554
"2019-04-23 07:05:00",70169,"CKVY",12.92,28.34,28.43,28.84,28.16,100.1,100.2,100.1,0.527,28.46,28.88,28.17,1.751,1.414,286.2,8.37,3.507,40.41962,13.79,0.003369719,0.003584277,0.1827554
"2019-04-23 07:10:00",70170,"CKVY",13.01,28.65,28.47,28.78,28.16,100.1,100.2,100.1,0.534,28.51,28.81,28.18,2.242,2.121,283.5,7.586,3.726,58.5998,13.79,0.003369719,0.003584277,0.1827554
"2019-04-23 07:15:00",70171,"CKVY",13.12,29.15,28.92,29.27,28.65,100.1,100.2,100.1,0.545,28.96,29.31,28.68,2.235,2.231,272.9,6.058,2.411,69.64435,13.79,0.006861109,0.007288627,0.2293235
"2019-04-23 07:20:00",70172,"CKVY",13.23,29.71,29.52,29.77,29.08,100.1,100.2,100.1,0.557,29.55,29.81,29.11,1.788,2.015,279.2,8.41,1.973,82.01878,13.78,0.006861109,0.007288627,0.2293235
"2019-04-23 07:25:00",70173,"CKVY",13.29,30.32,30.01,30.39,29.64,100.1,100.2,100.1,0.571,30.04,30.42,29.67,1.105,1.419,272.8,0.093,1.534,95.63229,13.78,0.006861109,0.007288627,0.2293235
"2019-04-23 07:30:00",70174,"CKVY",13.26,31.19,30.7,31.25,30.26,100.1,100.2,100.1,0.592,30.73,31.28,30.28,0.548,0.817,212.8,30.31,0,112.2017,13.8,0.01054152,0.01121273,0.2753557
"2019-04-23 07:35:00",70175,"CKVY",13.22,31.56,31.62,31.87,31.19,100.1,100.2,100.1,0.601,31.66,31.91,31.22,0.227,0.379,209,13.75,1.315,126.9018,13.79,0.01054152,0.01121273,0.2753557
"2019-04-23 07:40:00",70176,"CKVY",13.19,31.5,31.51,31.68,31.37,100.1,100.2,100.1,0.599,31.55,31.72,31.41,0.418,0.276,259.3,12.85,1.754,140.4903,13.79,0.01054152,0.01121273,0.2753557
"2019-04-23 07:45:00",70177,"CKVY",13.17,32.3,31.78,32.3,31.44,100.2,100.2,100.1,0.62,31.82,32.35,31.46,0.524,0.504,282.5,1.315,1.315,154.5105,13.8,0.01530584,0.01631394,0.3210352
"2019-04-23 07:50:00",70178,"CKVY",13.17,32.98,32.83,33.04,32.3,100.2,100.2,100.1,0.636,32.86,33.09,32.33,0.671,0.556,218.8,28.04,1.973,168.4569,13.77,0.01530584,0.01631394,0.3210352
"2019-04-23 07:55:00",70179,"CKVY",13.17,33.66,33.28,33.66,32.92,100.2,100.2,100.1,0.654,33.32,33.7,32.94,0.854,0.755,218.5,8.26,2.411,182.8598,13.78,0.01530584,0.01631394,0.3210352
"2019-04-23 08:00:00",70180,"CKVY",13.17,34.03,33.81,34.09,33.6,100.2,100.2,100.1,0.664,33.85,34.14,33.63,1.517,1.147,225.4,7.042,3.288,197.6948,13.78,0.01966567,0.02094558,0.3659507
"2019-04-23 08:05:00",70181,"CKVY",13.18,35.08,34.59,35.14,34.03,100.2,100.2,100.1,0.692,34.63,35.19,34.06,2.195,1.924,224.4,11.32,3.726,212.4917,13.78,0.01966567,0.02094558,0.3659507
"2019-04-23 08:10:00",70182,"CKVY",13.2,35.7,35.24,35.7,34.83,100.1,100.2,100.1,0.709,35.28,35.74,34.86,2.748,2.521,201.7,9.45,3.946,227.5852,13.79,0.01966567,0.02094558,0.3659507
"2019-04-23 08:15:00",70183,"CKVY",13.45,37.11,36.16,37.11,35.51,100.2,100.2,100,0.75,36.19,37.16,35.52,2.935,2.826,191.4,22.59,4.603,243.0449,13.79,0.02330946,0.02476666,0.4095799
"2019-04-23 08:20:00",70184,"CKVY",14,37.91,37.28,37.91,36.93,94.5,100.2,94.5,0.73,36.48,37.28,35.88,3.343,3.182,170.3,8.52,5.699,259.0099,13.82,0.02330946,0.02476666,0.4095799
"2019-04-23 08:25:00",70185,"CKVY",13.9,38.53,38.25,38.78,37.79,88.3,94.4,88.3,0.699,35.97,36.52,35.38,3.19,3.23,169,10.42,3.946,275.1281,13.8,0.02330946,0.02476666,0.4095799
"2019-04-23 08:30:00",70186,"CKVY",13.83,38.78,38.75,39.09,38.41,88.5,91.7,88.2,0.708,36.01,36.69,35.29,2.996,3.11,168.6,17.83,3.507,291.1691,13.8,0.02961079,0.03220061,0.452767
"2019-04-23 08:35:00",70187,"CKVY",13.79,39.15,39.06,39.52,38.65,89.3,89.3,86.4,0.725,35.81,36.51,35.12,2.177,2.543,174.4,23.52,3.069,307.076,13.81,0.02961079,0.03220061,0.452767
"2019-04-23 08:40:00",70188,"CKVY",13.76,39.63,39.37,39.76,39.02,87.7,90.4,87.3,0.725,36.3,36.95,35.9,1.822,2.003,166.7,22.63,3.069,322.9129,13.8,0.02961079,0.03220061,0.452767
"2019-04-23 08:45:00",70189,"CKVY",13.74,39.26,39.35,39.76,39.01,89.2,90.7,84.9,0.727,36.06,36.94,35.14,1.861,1.841,177.8,25.62,3.946,339.1332,13.84,0.03686189,0.0400716,0.49521
"2019-04-23 08:50:00",70190,"CKVY",13.73,40.12,39.71,40.19,39.2,90.7,91,86.3,0.764,36.71,37.64,36.02,2.069,1.916,126,14.34,3.946,355.3624,13.81,0.03686189,0.0400716,0.49521
"2019-04-23 08:55:00",70191,"CKVY",13.73,40,40,40.25,39.81,86.9,90.7,86.9,0.729,36.87,37.76,36.34,2.641,2.319,131.8,13.47,4.822,371.9734,13.83,0.03686189,0.0400716,0.49521
"2019-04-23 09:00:00",70192,"CKVY",13.73,40.49,40.15,40.68,39.81,84.3,87.2,83.3,0.72,36.09,36.99,35.42,3.002,2.794,142.1,17.72,5.699,388.6329,13.88,0.04257432,0.04627732,0.5355393
"2019-04-23 09:05:00",70193,"CKVY",13.73,41.24,40.99,41.36,40.31,86.7,87.6,83.8,0.763,37.04,37.9,35.82,3.56,3.288,158.1,10.73,5.699,405.2425,13.94,0.04257432,0.04627732,0.5355393
"2019-04-23 09:10:00",70194,"CKVY",13.73,41.47,41.34,41.72,41.1,87,87.9,83,0.772,37.27,38.42,36.39,3.61,3.632,159.4,16.51,5.261,419.3739,13.98,0.04257432,0.04627732,0.5355393
"2019-04-23 09:15:00",70195,"CKVY",13.73,41.59,41.63,41.84,41.41,83.8,86.9,82.3,0.748,37.09,37.99,36.55,3.437,3.583,163.3,20.37,6.138,429.9546,13.97,0.04713948,0.05184897,0.5739164
"2019-04-23 09:20:00",70196,"CKVY",13.74,41.96,41.66,42.15,41.1,84.2,87.8,83.4,0.762,37.56,38.62,36.47,3.276,3.347,174.9,22.18,5.48,443.2698,13.97,0.04713948,0.05184897,0.5739164
"2019-04-23 09:25:00",70197,"CKVY",13.74,42.09,41.94,42.21,41.66,87.2,87.2,82.2,0.793,37.56,38.56,36.75,3.351,3.312,164.1,21.77,5.261,458.488,13.95,0.04713948,0.05184897,0.5739164
"2019-04-23 09:30:00",70198,"CKVY",13.74,42.57,42.5,42.82,42.02,82.4,89.4,82.3,0.764,38.47,39.62,37.6,3.944,3.628,156.6,14.93,7.014,476.4436,13.95,0.05299678,0.05805854,0.6100405
"2019-04-23 09:35:00",70199,"CKVY",13.75,42.63,42.57,43.06,42.14,83,85.5,81.1,0.77,37.82,38.67,36.94,4.404,4.202,157.2,18.12,7.234,492.8077,13.95,0.05299678,0.05805854,0.6100405
"2019-04-23 09:40:00",70200,"CKVY",13.75,43.68,43.01,43.68,42.63,84.7,85.6,80.3,0.819,38.35,39.65,37.08,4.679,4.596,162,12.47,6.795,510.0113,13.94,0.05299678,0.05805854,0.6100405
"2019-04-23 09:45:00",70201,"CKVY",13.75,43.55,43.43,43.74,43.19,80.4,84.6,78.42,0.773,37.98,39.4,37.12,4.537,4.642,152.3,13.6,5.699,527.1862,13.93,0.05856907,0.06478871,0.6444223
"2019-04-23 09:50:00",70202,"CKVY",13.75,44.66,43.88,44.66,43.37,84.4,84.4,77.42,0.846,38.07,40.26,36.86,4.103,4.296,163.4,21.89,5.699,543.0437,13.91,0.05856907,0.06478871,0.6444223
"2019-04-23 09:55:00",70203,"CKVY",13.76,44.53,44.61,44.97,44.16,76.48,84.2,74.43,0.764,37.94,40.36,36.88,3.595,3.826,153.8,20.94,5.918,557.0272,13.9,0.05856907,0.06478871,0.6444223
"2019-04-23 10:00:00",70204,"CKVY",13.76,45.08,45.09,45.45,44.53,75.72,79.19,72.15,0.772,37.81,39.11,36.6,3.627,3.637,155.8,16.01,7.453,567.8401,13.9,0.06630915,0.07354143,0.6766825
"2019-04-23 10:05:00",70205,"CKVY",13.76,45.26,45.08,45.57,44.64,73.18,78.09,71.94,0.751,37.51,39.08,36.53,3.886,3.746,152,25.18,7.234,579.9918,13.9,0.06630915,0.07354143,0.6766825
"2019-04-23 10:10:00",70206,"CKVY",13.76,45.63,45.21,45.75,44.64,71.26,76.78,70.67,0.742,37.15,38.66,35.86,4.42,4.133,149.3,13.43,6.138,592.9299,13.87,0.06630915,0.07354143,0.6766825
"2019-04-23 10:15:00",70207,"CKVY",13.76,45.57,45.8,46.12,45.51,72.04,77.67,71.29,0.748,37.7,39.52,36.77,4.113,4.102,179.1,19.36,8.11,609.6415,13.9,0.07280172,0.08108945,0.7067921
"2019-04-23 10:20:00",70208,"CKVY",13.76,46.12,45.38,46.25,44.76,70.95,76.16,70.71,0.753,37.31,38.32,36.74,3.869,4.134,168.7,27.34,5.918,624.0098,13.92,0.07280172,0.08108945,0.7067921
"2019-04-23 10:25:00",70209,"CKVY",13.76,46.62,46.94,47.61,46.12,70.74,75.03,67.96,0.765,38,39.74,36.51,3.307,3.461,141.7,35.04,5.699,637.7403,13.87,0.07280172,0.08108945,0.7067921
"2019-04-23 10:30:00",70210,"CKVY",13.76,46.8,46.62,47.11,46,70.4,75.61,69.26,0.766,38.01,39.34,37.13,3.088,3.329,147.2,40.99,4.384,650.4004,13.85,0.07947841,0.08822782,0.7333228
"2019-04-23 10:35:00",70211,"CKVY",13.76,48.78,47.33,48.84,46.31,69.74,74.48,68.85,0.818,38.14,39.49,37.07,2.186,2.549,166.6,56.36,3.946,662.9019,13.87,0.07947841,0.08822782,0.7333228
"2019-04-23 10:40:00",70212,"CKVY",13.76,47.84,48.41,49.21,47.72,67.85,71.25,65.59,0.768,38.42,39.77,37.34,2.022,2.261,188.4,26.15,5.918,672.2232,13.88,0.07947841,0.08822782,0.7333228
"2019-04-23 10:45:00",70213,"CKVY",13.76,49.57,48.09,49.69,47.22,66.44,73.75,66.44,0.802,38.75,41.42,37.31,1.374,1.662,234.2,47.74,3.069,682.8914,13.89,0.08815795,0.09647313,0.7565809
"2019-04-23 10:50:00",70214,"CKVY",13.76,50.3,50.29,51.17,49.32,65.4,71.07,61.87,0.812,39.6,41.07,37.94,1.534,1.48,183.4,43.27,2.85,694.6129,13.85,0.08815795,0.09647313,0.7565809
"2019-04-23 10:55:00",70215,"CKVY",13.75,50.67,50.55,50.92,50.18,62.38,70.38,62.38,0.785,39.56,41.3,38.31,1.254,1.311,49.48,74.99,3.507,708.7789,13.85,0.08815795,0.09647313,0.7565809
"2019-04-23 11:00:00",70216,"CKVY",13.75,50.05,50.6,50.92,49.93,62.96,65.02,60.97,0.774,38.31,39.57,37.31,1.878,1.534,136.8,22.14,5.042,714.7298,13.85,0.09700566,0.1054976,0.7767687
"2019-04-23 11:05:00",70217,"CKVY",13.74,50.42,49.99,50.42,49.68,61.49,68.01,61.35,0.766,37.88,40.04,37.15,1.904,1.932,92.2,67.62,3.069,723.1914,13.86,0.09700566,0.1054976,0.7767687
"2019-04-23 11:10:00",70218,"CKVY",13.74,50.29,50.49,50.91,50.05,62.38,65.57,58.81,0.774,37.78,39.2,36.8,1.954,1.909,328.4,41.53,3.726,733.5673,13.88,0.09700566,0.1054976,0.7767687
"2019-04-23 11:15:00",70219,"CKVY",13.73,51.65,50.66,51.71,50.17,63.61,69.58,61.14,0.83,38.93,41.27,37.66,2.013,1.974,342.3,38.85,5.261,749.928,13.91,0.1012947,0.1108838,0.7958648
"2019-04-23 11:20:00",70220,"CKVY",13.73,52.38,52.25,52.63,51.59,60.52,66.39,58.98,0.811,39.72,41.29,38.51,2.168,1.99,14.17,91.9,4.822,762.1841,13.86,0.1012947,0.1108838,0.7958648
"2019-04-23 11:25:00",70221,"CKVY",13.73,52.99,52.92,53.37,52.32,60.1,64.08,56.7,0.824,39.59,41.2,38.17,2.05,2.129,7.721,59.4,4.603,772.0923,13.85,0.1012947,0.1108838,0.7958648
"2019-04-23 11:30:00",70222,"CKVY",13.73,52.12,52.3,52.99,52,61.33,61.74,57.21,0.814,38.3,39.47,37.58,1.581,1.933,260,70.71,3.946,781.3577,13.86,0.1084599,0.1189505,0.8094548
"2019-04-23 11:35:00",70223,"CKVY",13.72,53.29,53.4,54.46,52.24,56.87,64.55,54.19,0.788,39.8,42.65,37.78,1.784,1.701,182.2,73.27,5.261,790.5062,13.85,0.1084599,0.1189505,0.8094548
"2019-04-23 11:40:00",70224,"CKVY",13.71,55.08,54.17,55.33,53.1,54.78,63.15,54.78,0.81,40.06,42.7,38.37,1.775,1.736,102.7,54.71,7.234,799.464,13.88,0.1084599,0.1189505,0.8094548
"2019-04-23 11:45:00",70225,"CKVY",13.71,53.97,54.13,55.14,53.6,53.71,59.82,52.1,0.763,38.63,40.4,37.16,2.611,2.156,22.06,22.56,8.11,808.3318,13.92,0.1145539,0.1254863,0.8206494
"2019-04-23 11:50:00",70226,"CKVY",13.71,54.15,54.12,54.65,53.6,51.45,59.37,51.45,0.736,38.19,40.56,36.67,3.063,2.729,30.33,38.43,6.795,816.1736,13.93,0.1145539,0.1254863,0.8206494
"2019-04-23 11:55:00",70227,"CKVY",13.69,55.08,54.69,55.63,53.72,44.93,59,44.69,0.665,36.42,40.51,33.75,4.776,3.75,1.62,19.89,13.15,823.5528,13.93,0.1145539,0.1254863,0.8206494
"2019-04-23 12:00:00",70228,"CKVY",13.7,55.33,55.24,55.82,54.71,45.72,50.69,44.31,0.682,35.55,37.32,34,6.31,5.354,0.169,16.45,16,830.707,13.94,0.1177763,0.1334617,0.8322925
"2019-04-23 12:05:00",70229,"CKVY",13.69,56.07,55.81,56.37,55.08,42.63,51.55,42.26,0.654,36.07,38.44,33.58,7.846,7.252,344.1,15.2,13.37,838.1287,13.93,0.1177763,0.1334617,0.8322925
"2019-04-23 12:10:00",70230,"CKVY",13.68,56.18,55.78,56.18,55.26,47.4,48.84,41.3,0.73,34.46,37.11,32.56,8.05,8.19,348.8,17.56,13.37,845.7367,13.9,0.1177763,0.1334617,0.8322925
"2019-04-23 12:15:00",70231,"CKVY",13.69,56.42,56,56.55,55.68,43.86,48.67,41.22,0.681,34.18,37.3,32.74,8.07,8.21,345,13.59,14.91,852.6242,13.9,0.1223346,0.1463988,0.8394448
"2019-04-23 12:20:00",70232,"CKVY",13.68,56.61,56.71,57.29,55.93,45.2,46.57,38.24,0.707,33.94,36.52,31.64,8.25,8.16,319.2,20.48,15.12,858.6158,13.87,0.1223346,0.1463988,0.8394448
"2019-04-23 12:25:00",70233,"CKVY",13.68,56.79,56.52,57.28,56.05,44.99,48.49,39.47,0.708,34.33,37.64,32.31,8.3,8.18,339.6,20.49,14.69,863.6932,13.87,0.1223346,0.1463988,0.8394448
"2019-04-23 12:30:00",70234,"CKVY",13.67,56.91,57.04,57.9,56.42,41.84,51.03,39.16,0.661,34.55,39.13,32.51,7.844,8.22,314.3,20.92,12.71,868.6118,13.87,0.1267525,0.1526596,0.8418061
"2019-04-23 12:35:00",70235,"CKVY",13.68,57.15,57.17,57.84,56.54,41.49,46.09,38.68,0.662,34.13,36.98,31.92,7.349,7.528,322.2,24.92,10.96,874.3126,13.88,0.1267525,0.1526596,0.8418061
"2019-04-23 12:40:00",70236,"CKVY",13.68,56.72,57.62,58.64,56.66,42.38,45.06,38.51,0.665,34.38,37.04,32.16,7.751,7.637,335.7,15.62,13.81,880.5905,13.89,0.1267525,0.1526596,0.8418061
"2019-04-23 12:45:00",70237,"CKVY",13.67,58.75,57.52,58.88,56.6,43.96,46.5,40.43,0.743,35.49,37.93,33.05,7.664,7.439,321,23.5,13.81,883.5417,13.88,0.129203,0.1544915,0.8396074
"2019-04-23 12:50:00",70238,"CKVY",13.67,58.32,58.13,59.06,57.27,40.63,45.54,37.89,0.676,34.93,37.65,32.36,8.17,7.94,291.8,17.14,14.25,878.2248,13.89,0.129203,0.1544915,0.8396074
"2019-04-23 12:55:00",70239,"CKVY",13.67,58.26,58.14,59.12,57.52,40.32,46.29,37.34,0.669,34.59,38.09,32.32,7.598,8.03,317.7,18.48,12.71,878.995,13.89,0.129203,0.1544915,0.8396074
"2019-04-23 13:00:00",70240,"CKVY",13.67,58.13,58.33,59.12,57.89,40.8,48.65,37.58,0.674,35.18,39.03,32.73,7.486,7.57,309.2,22.21,10.74,880.791,13.89,0.1313401,0.1577913,0.8342112
"2019-04-23 13:05:00",70241,"CKVY",13.66,58.63,58.75,59.24,58.26,37.85,42.55,36.89,0.636,34.44,36.07,32.39,7.666,7.626,318.9,12.47,13.59,887.0594,13.9,0.1313401,0.1577913,0.8342112
"2019-04-23 13:10:00",70242,"CKVY",13.66,59,59.03,59.67,58.25,38.23,45.33,35.73,0.651,33.87,37.62,32.03,8.08,7.799,313.8,18.4,15.78,891.7746,13.89,0.1313401,0.1577913,0.8342112
"2019-04-23 13:15:00",70243,"CKVY",13.66,59.12,59.02,59.98,58.38,38.27,45.67,36.79,0.655,35.51,38.6,33.09,8.78,8.52,302.1,35.02,12.49,897.5865,13.9,0.1355196,0.1632119,0.8261181
"2019-04-23 13:20:00",70244,"CKVY",13.65,60.11,59.91,60.54,59.12,41.28,44.99,35.28,0.732,35.59,38.27,32.31,8.24,8.32,326.7,14.95,12.71,906.6181,13.89,0.1355196,0.1632119,0.8261181
"2019-04-23 13:25:00",70245,"CKVY",13.66,59.8,60.15,60.6,59.55,39.77,46.46,36.55,0.697,35.58,39.54,33.47,8.36,8.27,307.7,15.86,13.37,912.2053,13.9,0.1355196,0.1632119,0.8261181
"2019-04-23 13:30:00",70246,"CKVY",13.66,59.3,59.65,60.29,59.12,38.13,43.92,35.42,0.657,34.94,37.88,32.03,8.25,8.39,339.6,16.52,14.91,915.5839,13.93,0.1392082,0.1681758,0.8134931
"2019-04-23 13:35:00",70247,"CKVY",13.65,59.24,59.56,60.54,58.5,41.01,43.89,37.27,0.705,35.29,37.97,33.02,8.69,8.69,326.6,21.11,16.22,916.695,13.95,0.1392082,0.1681758,0.8134931
"2019-04-23 13:40:00",70248,"CKVY",13.65,59.67,59.26,60.17,58.32,38.4,44.85,37.37,0.67,35.27,37.96,33.45,8.95,8.9,296,17.53,16,887.6866,13.97,0.1392082,0.1681758,0.8134931
"2019-04-23 13:45:00",70249,"CKVY",13.65,59.37,59.58,60.41,58.75,39.98,43.17,37.96,0.69,35.7,37.51,33.92,10.42,9.62,293.2,12.32,19.29,849.2328,13.99,0.1276518,0.156863,0.7984747
"2019-04-23 13:50:00",70250,"CKVY",13.65,60.97,59.65,61.09,58.93,39.98,44.44,37.85,0.731,35.71,38.57,33.63,10.62,10.28,287.9,13.78,17.1,831.4984,13.99,0.1276518,0.156863,0.7984747
"2019-04-23 13:55:00",70251,"CKVY",13.65,59.18,60.39,61.34,59.18,37.61,41.97,35.49,0.645,35.13,37.55,33.03,11.08,10.64,307.3,24.38,20.82,830.1564,13.98,0.1276518,0.156863,0.7984747
"2019-04-23 14:00:00",70252,"CKVY",13.64,59.61,59.47,60.35,58.93,40.84,42.52,37.03,0.711,34.77,36.77,32.96,9.77,10.25,299.5,13.7,16.88,863.57,13.97,0.1349211,0.1673204,0.7805753
"2019-04-23 14:05:00",70253,"CKVY",13.64,61.52,60.55,62.33,59.18,36.55,45.81,34.46,0.681,36.1,39.57,33.13,9.4,9.56,308.7,21.33,15.12,879.9728,13.94,0.1349211,0.1673204,0.7805753
"2019-04-23 14:10:00",70254,"CKVY",13.64,59.98,60.26,61.52,59.61,39.84,43.72,35.04,0.703,34.75,37.99,32.95,8.94,9.34,327.7,13.89,13.37,908.6882,13.93,0.1349211,0.1673204,0.7805753
"2019-04-23 14:15:00",70255,"CKVY",13.64,60.6,60.33,60.79,59.92,38.92,44.44,38.33,0.702,36.31,38.57,34.55,8.91,8.92,303.6,17.68,14.91,868.8865,13.93,0.1319223,0.1624128,0.7587802
"2019-04-23 14:20:00",70256,"CKVY",13.64,60.47,60.27,60.78,59.73,41.49,44.2,36.62,0.745,35.84,38.38,33.62,8.55,8.85,326.5,22.63,12.71,858.3478,13.92,0.1319223,0.1624128,0.7587802
"2019-04-23 14:25:00",70257,"CKVY",13.62,59.98,60.62,61.03,59.85,38.88,45.6,36.75,0.686,35.77,39.51,33.98,9.23,8.87,332.4,10.69,16,849.5115,13.9,0.1319223,0.1624128,0.7587802
"2019-04-23 14:30:00",70258,"CKVY",13.63,59.6,60.16,60.9,59.6,41.62,43.37,37.17,0.725,35.68,37.66,33.98,9.19,9.3,308.6,20.95,16,876.0848,13.93,0.1252191,0.1547819,0.7345669
"2019-04-23 14:35:00",70259,"CKVY",13.63,59.97,59.81,60.22,59.35,43.4,44.26,39.15,0.766,36.22,38.18,34.82,9.64,9.49,284.1,18.75,14.91,720.9246,14.06,0.1252191,0.1547819,0.7345669
"2019-04-23 14:40:00",70260,"CKVY",13.62,59.16,60.69,62.43,59.03,39.29,45.05,36.82,0.673,35.93,39.51,33.31,9.54,9.58,289.6,13.12,16.22,633.8389,14,0.1252191,0.1547819,0.7345669
"2019-04-23 14:45:00",70261,"CKVY",13.62,60.08,59.76,60.7,59.1,40.11,43.36,37.13,0.71,35.24,37.31,33.51,9.92,10.03,292.4,17.44,18.19,527.7401,14.04,0.09747759,0.1263776,0.7074896
"2019-04-23 14:50:00",70262,"CKVY",13.62,60.45,60.43,61.13,59.83,36.85,42.99,36.85,0.661,35.82,37.87,33.98,10.27,10.05,313.9,12.85,14.47,551.2004,14.06,0.09747759,0.1263776,0.7074896
"2019-04-23 14:55:00",70263,"CKVY",13.61,60.2,60.66,61.19,60.08,37.5,41.48,36.1,0.667,35.44,37.46,33.76,9.31,9.82,311,20.97,12.71,507.4784,14.05,0.09747759,0.1263776,0.7074896
"2019-04-23 15:00:00",70264,"CKVY",13.62,62.67,61.17,62.91,60.08,36.95,43.12,36.06,0.717,35.52,39.51,33.33,8.13,8.31,311.8,16.02,12.49,573.381,13.94,0.1089566,0.1387464,0.6779459
"2019-04-23 15:05:00",70265,"CKVY",13.61,62.43,62.55,63.6,61.44,39.15,42.4,34.21,0.753,36.35,38.85,33.4,7.633,7.873,292.9,18.98,14.47,743.5229,13.9,0.1089566,0.1387464,0.6779459
"2019-04-23 15:10:00",70266,"CKVY",13.61,62.73,62.53,63.29,61.81,36.06,40.24,33.87,0.701,36.12,37.8,33.46,8.66,8.08,298,15.16,16.22,875.7574,13.94,0.1089566,0.1387464,0.6779459
"2019-04-23 15:15:00",70267,"CKVY",13.6,63.22,62.82,63.53,61.8,36.26,40.41,33.42,0.718,35.84,38.38,33.34,9.49,9.12,302.8,21.2,16,933.5414,13.93,0.1474575,0.1789192,0.6451073
"2019-04-23 15:20:00",70268,"CKVY",13.6,62.29,62.81,63.71,61.49,37.29,39.83,35.24,0.714,36.4,38.48,34.11,11.31,10.36,289.3,19.46,24.11,910.5158,13.98,0.1474575,0.1789192,0.6451073
"2019-04-23 15:25:00",70269,"CKVY",13.6,62.42,62.88,63.65,61.92,38.9,40.58,33.01,0.749,35.75,39.12,33.84,10.47,10.79,307.9,17.25,14.47,866.6514,14.06,0.1474575,0.1789192,0.6451073
"2019-04-23 15:30:00",70270,"CKVY",13.59,62.91,62.56,63.53,61.31,35.78,39.11,32.56,0.701,35.21,37.35,33.12,12.15,11.32,305.8,19.23,23.45,780.2019,14.11,0.1200882,0.1550558,0.6106762
"2019-04-23 15:35:00",70271,"CKVY",13.59,62.23,62.81,63.9,61.68,33.9,37.74,32.15,0.648,34.61,36.99,32.8,11.52,11.97,307.8,12.72,20.39,696.8423,14.07,0.1200882,0.1550558,0.6106762
"2019-04-23 15:40:00",70272,"CKVY",13.58,61.18,62.08,62.66,61.06,36.74,37.91,32.87,0.677,34.29,36.28,32.67,12,11.87,310.4,14.21,14.03,646.6098,14.09,0.1200882,0.1550558,0.6106762
"2019-04-23 15:45:00",70273,"CKVY",13.59,62.91,61.73,63.03,60.81,35.03,38.66,33.66,0.686,34.47,36.17,33.06,11.27,11.88,303.1,13.9,19.51,578.1985,14.17,0.1076499,0.1441625,0.5748956
"2019-04-23 15:50:00",70274,"CKVY",13.58,63.22,63.23,63.77,62.72,32.77,38.32,31.67,0.649,34.84,37.16,32.75,12.02,11.52,308,16.84,23.89,615.6689,14.04,0.1076499,0.1441625,0.5748956
"2019-04-23 15:55:00",70275,"CKVY",13.58,63.77,63.22,63.77,62.35,34.52,37.6,29.75,0.697,34.54,37.37,31.21,12.47,12.17,315.1,22.39,18.85,665.8665,14.03,0.1076499,0.1441625,0.5748956
"2019-04-23 16:00:00",70276,"CKVY",13.58,62.42,63.16,63.96,61.92,33.25,35.34,29.72,0.64,33.15,35.31,30.58,13.01,12.74,326.7,17.06,21.48,762.7466,14.03,0.1298064,0.169324,0.5360413
"2019-04-23 16:05:00",70277,"CKVY",13.58,63.1,62.9,63.59,62.23,32.66,36.13,30.71,0.644,33.18,35.84,31.18,11.47,12.11,321.4,16.94,17.97,744.2756,14.03,0.1298064,0.169324,0.5360413
"2019-04-23 16:10:00",70278,"CKVY",13.58,62.72,63.02,63.53,62.35,33.8,37.29,31.29,0.657,33.97,36.42,32.4,12.11,11.8,301.1,12.1,21.48,730.3919,14.03,0.1298064,0.169324,0.5360413
"2019-04-23 16:15:00",70279,"CKVY",13.58,62.54,62.77,63.47,62.29,35.24,37.87,32.56,0.681,34.8,37.14,32.74,11.92,11.89,288.5,11.97,19.95,712.2526,14.07,0.1206745,0.159068,0.4952942
"2019-04-23 16:20:00",70280,"CKVY",13.58,62.6,62.87,64.27,62.05,37.5,38.63,32.01,0.726,35.13,38.12,32.71,13.37,12.74,308.1,12.98,21.48,670.6103,14.11,0.1206745,0.159068,0.4952942
"2019-04-23 16:25:00",70281,"CKVY",13.58,63.03,62.93,63.77,62.17,35.03,38.05,33.25,0.689,34.88,36.89,33.33,13.25,13.58,292.8,12.8,22.14,652.4718,14.09,0.1206745,0.159068,0.4952942
"2019-04-23 16:30:00",70282,"CKVY",13.58,62.91,63.28,63.71,62.79,33.25,38.42,32.01,0.651,34.61,37.63,32.83,13.43,13.39,297.1,20.89,22.36,652.6201,14.07,0.1166334,0.1566751,0.4520999
"2019-04-23 16:35:00",70283,"CKVY",13.58,62.97,62.98,63.4,62.48,33.38,36.06,31.67,0.655,34.23,35.52,32.59,13.85,13.83,309.4,14.22,25.43,670.6113,14.09,0.1166334,0.1566751,0.4520999
"2019-04-23 16:40:00",70284,"CKVY",13.56,63.16,63.28,64.27,62.6,34.14,37.36,32.08,0.674,34.92,37.3,33.1,13.37,13.41,321.2,12.47,18.85,661.4464,14.1,0.1166334,0.1566751,0.4520999
"2019-04-23 16:45:00",70285,"CKVY",13.58,62.42,62.51,63.34,61.86,33.8,35.61,32.53,0.65,33.68,35.15,32.54,12.91,13.07,317.5,13.02,18.41,641.182,14.11,0.1145536,0.1551285,0.4086603
"2019-04-23 16:50:00",70286,"CKVY",13.58,62.6,62.6,63.16,62.23,37.16,38.18,32.94,0.72,34.76,36.74,32.86,12.41,12.52,302.8,15.29,22.36,623.5392,14.14,0.1145536,0.1551285,0.4086603
"2019-04-23 16:55:00",70287,"CKVY",13.57,63.16,62.85,63.28,62.29,35.58,37.7,34.41,0.703,35.54,36.91,34.18,12.95,12.62,290.6,11.24,20.6,608.2314,14.14,0.1145536,0.1551285,0.4086603
"2019-04-23 17:00:00",70288,"CKVY",13.57,62.66,62.58,63.16,62.11,35.2,37.57,33.66,0.683,34.93,36.31,33.78,13.27,13.23,291.2,10.36,18.63,597.5057,14.14,0.107727,0.1459196,0.3631995
"2019-04-23 17:05:00",70289,"CKVY",13.58,63.03,62.85,63.28,62.35,33.21,37.84,33.21,0.653,35.15,36.84,33.67,13.19,13.15,298.3,18.52,24.99,596.781,14.12,0.107727,0.1459196,0.3631995
"2019-04-23 17:10:00",70290,"CKVY",13.58,62.48,62.8,63.16,62.41,34.07,37.09,32.08,0.657,34.2,36.16,32.58,13.19,13.15,312.2,14.31,18.63,583.1326,14.1,0.107727,0.1459196,0.3631995
"2019-04-23 17:15:00",70291,"CKVY",13.58,62.35,62.18,62.97,61.3,34,38.87,31.67,0.653,35.07,37.24,32.15,13.41,13.15,297,12.31,21.04,540.9918,14.17,0.0990097,0.1374339,0.3176231
"2019-04-23 17:20:00",70292,"CKVY",13.58,63.15,62.96,63.95,62.17,34.14,35.78,32.22,0.674,34.12,35.85,32.15,12.74,13.03,311.7,13.74,19.95,523.2145,14.1,0.0990097,0.1374339,0.3176231
"2019-04-23 17:25:00",70293,"CKVY",13.58,62.04,62.58,63.15,61.98,33.9,35.95,31.94,0.644,33.74,35.21,32.31,12.55,12.73,297.9,10.59,19.51,522.8496,14.1,0.0990097,0.1374339,0.3176231
"2019-04-23 17:30:00",70294,"CKVY",13.58,62.29,62.25,62.78,61.79,34.65,37.6,32.66,0.664,33.92,36.23,32.7,12.38,12.5,311.8,15.69,19.07,519.2068,14.16,0.09755249,0.1357968,0.2718552
"2019-04-23 17:35:00",70295,"CKVY",13.57,61.61,62.41,62.78,61.61,34.55,36.78,32.59,0.646,34.11,35.65,32.71,12.75,12.78,299,11.67,19.95,495.2552,14.16,0.09755249,0.1357968,0.2718552
"2019-04-23 17:40:00",70296,"CKVY",13.58,61.54,61.56,61.85,61.3,36.4,38.28,34.27,0.679,34.52,36.02,33.25,12.59,12.58,299.2,9.48,20.17,426.9739,14.2,0.09755249,0.1357968,0.2718552
"2019-04-23 17:45:00",70297,"CKVY",13.58,60.92,61.17,61.66,60.86,35.3,38.93,34.89,0.644,34.66,35.78,33.05,12.23,12.46,302.5,10.02,17.54,371.0848,14.2,0.07175138,0.1068635,0.2253398
"2019-04-23 17:50:00",70298,"CKVY",13.58,61.91,61.76,62.47,60.86,36.19,37.77,32.97,0.684,34.24,35.74,32.52,11.83,11.87,312.3,14.88,19.07,315.3312,14.15,0.07175138,0.1068635,0.2253398
"2019-04-23 17:55:00",70299,"CKVY",13.59,62.53,62.57,63.02,61.91,33.11,37.22,32.9,0.639,34.61,36.35,33.09,11.89,11.94,304.4,10.79,19.07,342.1935,14.06,0.07175138,0.1068635,0.2253398
"2019-04-23 18:00:00",70300,"CKVY",13.59,62.16,62.08,62.59,61.73,35.51,36.26,33.11,0.677,33.95,34.98,32.81,12.28,11.88,300,13.2,21.48,380.7655,14.07,0.08081689,0.1158003,0.1795547
"2019-04-23 18:05:00",70301,"CKVY",13.59,61.91,61.84,62.35,61.48,34.82,35.82,33.04,0.658,33.53,34.67,32.36,12.4,12.61,316.9,11.4,17.97,400.8149,14.09,0.08081689,0.1158003,0.1795547
"2019-04-23 18:10:00",70302,"CKVY",13.6,61.79,62.26,62.53,61.79,33.79,36.95,33.69,0.636,34.33,35.7,33.01,12.06,12.07,307.4,12.22,18.63,375.4637,14.1,0.08081689,0.1158003,0.1795547
"2019-04-23 18:15:00",70303,"CKVY",13.6,62.04,61.74,62.17,61.3,35.78,36.95,33.49,0.679,34,35.15,32.57,11.51,12.04,311.6,13.94,18.63,350.5641,14.13,0.07305992,0.1081914,0.1348919
"2019-04-23 18:20:00",70304,"CKVY",13.6,61.24,61.63,62.04,61.24,35.92,37.02,34.28,0.663,34.37,35.06,33.26,11.55,11.34,293.3,16.85,17.97,330.1792,14.15,0.07305992,0.1081914,0.1348919
"2019-04-23 18:25:00",70305,"CKVY",13.6,61.68,61.44,61.68,61.18,35.51,37.15,33.93,0.666,33.82,34.95,32.79,11.22,11.64,300.1,12.8,16,312.6537,14.17,0.07305992,0.1081914,0.1348919
"2019-04-23 18:30:00",70306,"CKVY",13.61,61.67,61.75,61.92,61.55,36.47,37.91,34.58,0.684,34.54,35.85,33.48,10.55,10.81,304.2,11.87,16,296.0074,14.17,0.06337629,0.09562796,0.09220943
"2019-04-23 18:35:00",70307,"CKVY",13.62,61.18,61.44,61.8,60.87,37.43,37.77,34.82,0.689,34.6,35.32,33.24,10.35,10.37,299.7,9.96,17.1,278.5302,14.19,0.06337629,0.09562796,0.09220943
"2019-04-23 18:40:00",70308,"CKVY",13.63,61.06,61.1,61.37,60.93,37.91,38.53,35.78,0.695,34.62,35.79,33.88,10.69,10.44,307.6,18.52,17.32,262.7665,14.2,0.06337629,0.09562796,0.09220943
"2019-04-23 18:45:00",70309,"CKVY",13.63,61.18,61.15,61.37,60.94,37.29,39.35,35.78,0.687,35.13,36.26,33.89,11,10.91,305.3,11.11,16.22,248.5751,14.2,0.05483885,0.08458313,0.05345618
"2019-04-23 18:50:00",70310,"CKVY",13.62,60.63,60.91,61.18,60.56,38.32,38.35,35.68,0.692,34.51,35.31,33.71,10.97,11.06,312.9,13.34,16.88,235.0914,14.19,0.05483885,0.08458313,0.05345618
"2019-04-23 18:55:00",70311,"CKVY",13.58,60.44,60.52,60.69,60.26,36.71,38.39,36.16,0.659,34.21,35.13,33.56,10.89,10.92,319.7,9.78,17.1,219.3826,14.2,0.05483885,0.08458313,0.05345618
"2019-04-23 19:00:00",70312,"CKVY",13.53,60.2,60.35,60.57,60.07,37.09,38.8,36.33,0.66,34.27,35.32,33.4,11.04,10.87,313.5,11.53,15.78,205.0281,14.2,0.0493703,0.07910247,0.02466956
"2019-04-23 19:05:00",70313,"CKVY",13.27,59.89,60.09,60.32,59.89,37.84,38.53,36.26,0.666,33.87,34.87,33.24,10.96,11.16,319.6,9.92,16.22,192.3059,14.2,0.0493703,0.07910247,0.02466956
"2019-04-23 19:10:00",70314,"CKVY",13.23,59.95,59.93,60.07,59.76,37.36,39.42,37.02,0.659,34.22,35.17,33.59,10.21,10.53,320,10.57,13.15,179.962,14.2,0.0493703,0.07910247,0.02466956
"2019-04-23 19:15:00",70315,"CKVY",13.13,59.7,59.82,59.95,59.58,38.59,38.94,36.71,0.674,34.05,34.76,33.22,9.72,10.01,322.9,10.28,13.81,166.2851,14.2,0.04257568,0.07073987,0.01019167
"2019-04-23 19:20:00",70316,"CKVY",13.09,59.7,59.71,59.83,59.58,37.29,40.03,36.78,0.652,34.2,35.39,33.16,8.63,8.97,321.5,9.44,11.62,151.7382,14.2,0.04257568,0.07073987,0.01019167
"2019-04-23 19:25:00",70317,"CKVY",13.07,59.27,59.52,59.83,59.27,39.01,40.31,37.26,0.671,34.2,35.29,33.5,8.27,8.49,319.4,9.92,10.74,137.5656,14.19,0.04257568,0.07073987,0.01019167
"2019-04-23 19:30:00",70318,"CKVY",13.05,58.65,58.91,59.33,58.59,41.54,42.23,39.01,0.699,35.2,35.85,34.34,7.628,7.907,306.2,9.31,10.52,123.3957,14.19,0.01843705,0.02336477,0.002596527
"2019-04-23 19:35:00",70319,"CKVY",13.03,58.22,58.46,58.59,58.22,42.3,43.12,40.1,0.701,35.04,36.26,34.29,7.999,7.853,300.5,10,12.49,109.6978,14.19,0.01843705,0.02336477,0.002596527
"2019-04-23 19:40:00",70320,"CKVY",13.01,57.23,57.77,58.28,57.23,46.82,46.82,41.85,0.749,36.32,37.28,35.15,8.01,8.03,292,8.45,10.08,96.40353,14.19,0.01843705,0.02336477,0.002596527
"2019-04-23 19:45:00",70321,"CKVY",13,56.86,57.12,57.36,56.86,46.07,47.06,44.9,0.727,36.61,37.17,36.05,7.995,8.14,293.8,7.126,11.62,82.26398,14.2,0.01423886,0.01829879,1.266269E-06
"2019-04-23 19:50:00",70322,"CKVY",12.98,56.62,56.86,57.23,56.49,45.55,46.17,44.25,0.713,35.82,36.51,35.4,7.511,7.821,294.4,8.94,11.84,69.64373,14.19,0.01423886,0.01829879,1.266269E-06
"2019-04-23 19:55:00",70323,"CKVY",12.97,55.01,55.84,56.68,54.95,49.77,50.04,45.21,0.734,36.25,36.93,35.42,7.012,7.288,291.1,6.929,9.21,56.58902,14.2,0.01423886,0.01829879,1.266269E-06
"2019-04-23 20:00:00",70324,"CKVY",12.96,53.84,54.37,55.07,53.78,52.17,52.17,49.87,0.738,36.63,36.88,36.25,6.383,6.571,293.9,7.615,7.891,42.55361,14.2,0.009929542,0.01314102,2.5E-07
"2019-04-23 20:05:00",70325,"CKVY",12.95,52.85,53.48,53.96,52.79,54.98,55.36,51.69,0.75,36.92,37.37,36.44,5.803,6.095,291,6.941,8.99,26.97192,14.19,0.009929542,0.01314102,2.5E-07
"2019-04-23 20:10:00",70326,"CKVY",12.94,52.73,52.87,53.04,52.67,56.14,56.14,54.43,0.762,37.3,37.69,36.89,5.446,5.582,284,8.8,7.014,15.02003,14.18,0.009929542,0.01314102,2.5E-07
"2019-04-23 20:15:00",70327,"CKVY",12.94,52.05,52.3,52.79,52.05,57.45,57.62,56.14,0.761,37.61,37.82,37.39,5.393,5.404,285.3,6.491,7.453,8.506054,14.18,0.00469618,0.006761186,2.5E-07
"2019-04-23 20:20:00",70328,"CKVY",12.93,51.56,51.99,52.17,51.56,58.68,58.68,57.07,0.763,37.53,37.72,37.36,5.398,5.388,289.3,6.385,7.453,5.60271,14.18,0.00469618,0.006761186,2.5E-07
"2019-04-23 20:25:00",70329,"CKVY",12.93,51.07,51.27,51.56,50.95,59.17,59.2,58.24,0.756,37.36,37.68,37.18,5.322,5.354,291.4,7.229,6.576,3.335728,14.18,0.00469618,0.006761186,2.5E-07
"2019-04-23 20:30:00",70330,"CKVY",12.92,50.65,50.81,51.07,50.58,60.61,60.61,58.93,0.762,37.32,37.59,37.14,5.052,5.211,286.1,6.865,5.48,1.818221,14.19,0.003139741,0.004765111,2.5E-07
"2019-04-23 20:35:00",70331,"CKVY",12.93,50.47,50.56,50.77,50.34,60.68,60.88,60.41,0.758,37.48,37.77,37.24,4.655,4.784,281,6.868,5.48,0.9171108,14.18,0.003139741,0.004765111,2.5E-07
"2019-04-23 20:40:00",70332,"CKVY",12.92,50.72,50.55,50.72,50.35,59.66,60.75,59.62,0.752,37.31,37.48,37.09,4.644,4.609,283,6.741,6.576,0.3853503,14.17,0.003139741,0.004765111,2.5E-07
"2019-04-23 20:45:00",70333,"CKVY",12.92,50.17,50.59,50.85,50.17,60.86,60.86,59.56,0.752,37.21,37.45,36.96,4.466,4.651,291.6,20.92,6.357,0.1234902,14.16,0.001922556,0.003235224,2.5E-07
"2019-04-23 20:50:00",70334,"CKVY",12.92,50.17,49.69,50.23,49,62.06,63.91,60.86,0.766,37.4,37.79,37.13,4.175,4.294,4.869,10.11,4.822,0.01809746,14.18,0.001922556,0.003235224,2.5E-07
"2019-04-23 20:55:00",70335,"CKVY",12.92,51.28,51.1,51.4,50.17,59.18,62.16,58.63,0.762,37.49,37.86,37.25,3.886,4.079,355.8,13.26,6.138,0,14.12,0.001922556,0.003235224,2.5E-07
"2019-04-23 21:00:00",70336,"CKVY",12.91,50.91,51.16,51.4,50.79,59.42,59.93,58.77,0.754,37.49,37.79,37.22,3.335,3.569,350.7,11.88,4.384,0,14.11,0.0009086174,0.001963591,2.5E-07
"2019-04-23 21:05:00",70337,"CKVY",12.91,50.36,50.7,50.97,50.36,60.76,60.79,59.25,0.756,37.32,37.54,37.14,2.383,2.896,32.56,23.74,1.973,0,14.16,0.0009086174,0.001963591,2.5E-07
"2019-04-23 21:10:00",70338,"CKVY",12.9,50.8,50.39,50.8,50.12,59.7,61,59.67,0.755,37.28,37.49,37.09,2.073,2.181,33.36,9.92,4.603,0,14.17,0.0009086174,0.001963591,2.5E-07
"2019-04-23 21:15:00",70339,"CKVY",12.89,50.93,50.93,51.11,50.61,59.19,59.7,58.68,0.752,37.15,37.3,37,1.522,1.8,8.5,12.38,2.63,0,14.15,-0.0021362,-0.002231858,2.5E-07
"2019-04-23 21:20:00",70340,"CKVY",12.9,51.18,50.81,51.24,50.62,58.06,60.05,58.06,0.744,37.14,37.41,36.83,1.68,1.547,316.5,45.03,4.603,0,14.18,-0.0021362,-0.002231858,2.5E-07
"2019-04-23 21:25:00",70341,"CKVY",12.89,51.56,51.42,51.62,51.18,58.1,58.27,57.55,0.755,37.15,37.36,36.83,1.336,1.574,338.7,26.33,3.946,0,14.13,-0.0021362,-0.002231858,2.5E-07
"2019-04-23 21:30:00",70342,"CKVY",12.89,51,51.38,51.68,50.88,59.13,59.27,57.25,0.753,37.22,37.46,36.95,1.873,1.538,350.9,25.76,5.042,0,14.1,-0.003872389,-0.004911011,2.5E-07
"2019-04-23 21:35:00",70343,"CKVY",12.89,50.69,50.87,51.13,50.57,59.92,59.96,58.86,0.754,37.29,37.49,37.02,2.226,2.153,338.7,21.12,3.507,0,14.09,-0.003872389,-0.004911011,2.5E-07
"2019-04-23 21:40:00",70344,"CKVY",12.89,50.57,50.68,50.88,50.39,60.09,60.3,59.54,0.753,37.3,37.51,36.91,2.454,2.261,334.7,14.17,3.946,0,14.12,-0.003872389,-0.004911011,2.5E-07
"2019-04-23 21:45:00",70345,"CKVY",12.88,49.89,50.35,50.76,49.83,61.88,62.15,60.02,0.756,37.4,37.59,37.17,2.567,2.52,336.2,13.61,3.726,0,14.11,-0.002120781,-0.002210338,2.5E-07
"2019-04-23 21:50:00",70346,"CKVY",12.88,50.26,50.12,50.39,49.83,60.92,61.98,60.88,0.755,37.39,37.57,37.2,2.576,2.559,338.5,11.08,3.288,0,14.12,-0.002120781,-0.002210338,2.5E-07
"2019-04-23 21:55:00",70347,"CKVY",12.87,50.76,50.32,50.76,50.08,59.41,61.19,59.41,0.75,37.29,37.47,37.04,2.451,2.527,335.9,8.33,3.726,0,14.13,-0.002120781,-0.002210338,2.5E-07
"2019-04-23 22:00:00",70348,"CKVY",12.88,50.51,50.88,51.13,50.45,60.06,60.06,58.75,0.751,37.15,37.29,36.99,2.309,2.375,311,13.36,3.288,0,14.11,-0.001770861,-0.001700207,2.5E-07
"2019-04-23 22:05:00",70349,"CKVY",12.88,49.09,49.86,50.64,48.78,63.52,63.94,59.89,0.754,37.21,37.49,36.96,2.457,2.297,294.3,12.04,4.384,0,14.14,-0.001770861,-0.001700207,2.5E-07
"2019-04-23 22:10:00",70350,"CKVY",12.87,48.17,49.07,49.77,48.17,66.06,66.06,62.15,0.757,37.27,37.53,37.04,2.464,2.474,320.2,22.21,4.165,0,14.16,-0.001770861,-0.001700207,2.5E-07
"2019-04-23 22:15:00",70351,"CKVY",12.86,49.9,49.03,49.96,48.04,61.98,66.44,61.95,0.758,37.53,37.75,37.28,2.635,2.578,12.62,12.03,3.726,0,14.15,-0.002073025,-0.002162256,2.5E-07
"2019-04-23 22:20:00",70352,"CKVY",12.87,49.54,49.81,50.02,49.54,62.64,62.71,61.74,0.755,37.36,37.49,37.21,2.482,2.637,15.81,13.54,3.288,0,14.12,-0.002073025,-0.002162256,2.5E-07
"2019-04-23 22:25:00",70353,"CKVY",12.86,48.43,49,49.6,48.37,65.6,65.6,62.67,0.759,37.36,37.57,37.13,2.281,2.376,6.218,16.68,3.069,0,14.14,-0.002073025,-0.002162256,2.5E-07
"2019-04-23 22:30:00",70354,"CKVY",12.87,48.31,48.45,48.62,48.25,65.39,65.53,64.84,0.753,37.32,37.46,37.18,1.895,2.093,343.2,22.14,2.85,0,14.17,-0.002274888,-0.002463012,2.5E-07
"2019-04-23 22:35:00",70355,"CKVY",12.86,47.95,48.34,48.56,47.88,65.57,65.6,64.64,0.745,37.16,37.4,36.89,1.872,1.853,333.1,17.24,3.507,0,14.18,-0.002274888,-0.002463012,2.5E-07
"2019-04-23 22:40:00",70356,"CKVY",12.86,46.77,47.17,47.95,46.71,68,68.31,65.64,0.739,36.9,37.04,36.74,1.839,1.911,352.4,11.15,2.85,0,14.18,-0.002274888,-0.002463012,2.5E-07
"2019-04-23 22:45:00",70357,"CKVY",12.85,46.34,46.68,47.02,46.22,68.28,68.38,67.18,0.73,36.61,36.84,36.38,2.309,2.005,348.5,12.05,4.384,0,14.17,-0.003332324,-0.004084793,2.5E-07
"2019-04-23 22:50:00",70358,"CKVY",12.86,45.72,45.88,46.53,45.48,69.51,70.41,67.59,0.726,36.38,36.53,36.22,2.9,2.616,13.34,8.42,5.042,0,14.16,-0.003332324,-0.004084793,2.5E-07
"2019-04-23 22:55:00",70359,"CKVY",12.86,45.85,45.47,45.91,44.98,68.9,71.16,68.9,0.723,36.3,36.43,36.19,3.482,3.147,12.11,5.986,4.165,0,14.18,-0.003332324,-0.004084793,2.5E-07
"2019-04-23 23:00:00",70360,"CKVY",12.85,43.87,45.55,46.4,43.81,75.79,75.79,67.66,0.738,36.47,36.81,36.13,3.162,3.339,206.2,96.4,3.507,0,14.18,-0.001692123,-0.001669066,2.5E-07
"2019-04-23 23:05:00",70361,"CKVY",12.85,43.25,43.06,43.87,42.7,77.82,79.53,75.79,0.74,36.78,37.03,36.44,2.694,2.979,207.1,12.07,4.165,0,14.19,-0.001692123,-0.001669066,2.5E-07
"2019-04-23 23:10:00",70362,"CKVY",12.85,42.76,42.84,43.38,42.33,83,83.7,77.78,0.774,37.23,38.2,36.71,2.298,2.462,168.6,13.03,3.507,0,14.19,-0.001692123,-0.001669066,2.5E-07
"2019-04-23 23:15:00",70363,"CKVY",12.85,42.76,43.03,43.38,42.64,83.1,83.4,81.3,0.775,38.01,38.14,37.88,2.509,2.46,179.3,8.75,3.288,0,14.16,-0.003098861,-0.003720097,2.5E-07
"2019-04-23 23:20:00",70364,"CKVY",12.84,42.64,42.78,43.01,42.52,83.1,83.1,82.1,0.772,37.87,38.12,37.72,1.987,2.24,180,7.878,2.411,0,14.15,-0.003098861,-0.003720097,2.5E-07
"2019-04-23 23:25:00",70365,"CKVY",12.84,41.9,42.61,42.89,41.9,82.9,83.6,81.7,0.748,37.76,38.19,37.08,1.888,1.914,221.5,23.86,3.726,0,14.15,-0.003098861,-0.003720097,2.5E-07
"2019-04-23 23:30:00",70366,"CKVY",12.84,40.78,41.42,41.96,40.78,85.6,85.6,82.8,0.74,37.11,37.49,36.74,1.923,1.856,210.9,12.55,3.726,0,14.16,-0.004039825,-0.005188241,2.5E-07
"2019-04-23 23:35:00",70367,"CKVY",12.84,41.28,40.98,41.34,40.66,85.1,87.3,85,0.75,37.23,37.64,36.85,2.478,2.097,205,5.18,5.261,0,14.17,-0.004039825,-0.005188241,2.5E-07
"2019-04-23 23:40:00",70368,"CKVY",12.84,40.54,40.72,41.28,40.35,88.1,88.2,84.4,0.754,36.85,37.31,36.52,3.003,2.926,202.5,12.5,5.699,0,14.16,-0.004039825,-0.005188241,2.5E-07
"2019-04-23 23:45:00",70369,"CKVY",12.83,40.42,40.42,40.67,40.18,88.1,88.1,85.7,0.751,36.81,37.36,36.45,2.819,2.994,189.4,28.05,3.946,0,14.16,-0.003454613,-0.004240099,2.5E-07
"2019-04-23 23:50:00",70370,"CKVY",12.83,40.12,40.22,40.49,39.99,88.1,88.7,87.9,0.742,37.04,37.26,36.79,2.223,2.565,41.62,54.39,3.069,0,14.16,-0.003454613,-0.004240099,2.5E-07
"2019-04-23 23:55:00",70371,"CKVY",12.83,39.31,40.01,40.36,39.25,88.1,89.1,87.7,0.72,36.87,37.33,36.04,1.791,1.903,3.887,39.06,3.726,0,14.15,-0.003454613,-0.004240099,2.5E-07
"2019-04-24 00:00:00",70372,"CKVY",12.83,38.95,38.84,39.31,38.63,91.4,91.5,88.1,0.736,36.18,36.67,35.77,1.723,1.71,305.5,7.655,3.069,0,14.18,-0.004166162,-0.005376932,2.5E-07
"2019-04-24 00:05:00",70373,"CKVY",12.82,38.83,38.94,39.07,38.71,90.5,91.5,90.4,0.725,36.55,36.8,36.17,2.434,2.014,293.5,8.1,4.603,0,14.17,-0.004166162,-0.005376932,2.5E-07
"2019-04-24 00:10:00",70374,"CKVY",12.82,39.45,39.18,39.57,38.71,88.9,91.6,88.5,0.73,36.56,36.96,36.17,2.896,2.677,277.7,9.68,4.603,0,14.15,-0.004166162,-0.005376932,2.5E-07
"2019-04-24 00:15:00",70375,"CKVY",12.82,40.13,39.87,40.19,39.39,87.1,89,86.9,0.734,36.61,36.84,36.4,2.972,2.922,253,13.84,4.165,0,14.11,-0.003758561,-0.004699341,2.5E-07
"2019-04-24 00:20:00",70376,"CKVY",12.81,40.62,40.31,40.62,40.01,89.4,89.5,87,0.769,36.88,37.77,36.5,2.787,2.926,189.2,40.21,6.795,0,14.08,-0.003758561,-0.004699341,2.5E-07
"2019-04-24 00:25:00",70377,"CKVY",12.81,39.51,40.6,41,39.45,89.8,89.8,87.9,0.739,37.58,38.06,36.68,3.201,3.109,158.2,19.12,8.11,0,14.03,-0.003758561,-0.004699341,2.5E-07
"2019-04-24 00:30:00",70378,"CKVY",12.81,37.84,38.29,39.51,37.72,96.7,96.7,89.8,0.745,36.61,36.98,36.3,3.558,3.339,141.3,7.037,4.603,0,14.08,-0.003324463,-0.004012801,2.5E-07
"2019-04-24 00:35:00",70379,"CKVY",12.81,40.32,38.66,40.32,37.78,89.1,97.9,89.1,0.757,37.65,38.25,36.95,4.576,3.981,136.7,7.626,8.99,0,14.1,-0.003324463,-0.004012801,2.5E-07
"2019-04-24 00:40:00",70380,"CKVY",12.81,42.05,41.35,42.17,40.38,79.46,89.1,79.46,0.721,36.68,37.48,36.16,5.51,4.882,107.9,9.88,9.86,0,14.02,-0.003324463,-0.004012801,2.5E-07
"2019-04-24 00:45:00",70381,"CKVY",12.81,42.48,42.29,42.54,42.11,77.98,79.63,77.71,0.72,36.28,36.5,35.88,6.509,6.086,103.2,6.269,8.77,0,13.96,-0.001688807,-0.001731974,2.5E-07
"2019-04-24 00:50:00",70382,"CKVY",12.8,42.11,42.51,42.66,42.05,80.1,80.1,77.09,0.729,36.14,36.47,35.93,6.23,6.539,107.3,6.267,6.138,0,13.93,-0.001688807,-0.001731974,2.5E-07
"2019-04-24 00:55:00",70383,"CKVY",12.79,41.55,41.63,42.11,41.31,80.6,82.2,80.1,0.718,36.34,36.61,36.02,4.609,5.374,127.4,13.85,4.603,0,13.96,-0.001688807,-0.001731974,2.5E-07
"2019-04-24 01:00:00",70384,"CKVY",12.79,40.93,41.02,41.61,40.56,84.2,84.8,80.7,0.732,36.39,36.64,35.98,3.933,4.211,132.3,11.02,5.699,0,13.99,-0.0007963426,-0.000570154,2.5E-07
"2019-04-24 01:05:00",70385,"CKVY",12.79,40.81,40.8,41.06,40.63,84.5,85.4,84.1,0.731,36.56,36.78,36.4,4.073,3.942,123.6,5.848,6.576,0,14,-0.0007963426,-0.000570154,2.5E-07
"2019-04-24 01:10:00",70386,"CKVY",12.78,40.32,40.86,41.18,40.26,82.9,84.6,82.7,0.704,36.31,36.66,35.41,4.353,4.264,10.67,82,6.795,0,13.99,-0.0007963426,-0.000570154,2.5E-07
"2019-04-24 01:15:00",70387,"CKVY",12.78,39.08,39.57,40.32,38.96,86.8,86.8,82.9,0.702,35.45,35.71,35.21,4.13,4.2,288.8,12.57,4.822,0,14.03,-0.002059049,-0.002227674,2.5E-07
"2019-04-24 01:20:00",70388,"CKVY",12.78,38.34,38.83,39.08,38.28,87.8,87.8,86.3,0.69,35.26,35.54,34.85,3.377,3.845,298.6,21.74,3.946,0,14.07,-0.002059049,-0.002227674,2.5E-07
"2019-04-24 01:25:00",70389,"CKVY",12.78,37.72,37.97,38.34,37.6,90.8,90.8,87.8,0.696,35.22,35.39,34.95,2.713,3.009,320.9,31.25,2.63,0,14.11,-0.002059049,-0.002227674,2.5E-07
"2019-04-24 01:30:00",70390,"CKVY",12.77,37.72,37.59,37.85,37.35,91.3,91.5,90.5,0.7,35.17,35.59,34.87,2.268,2.471,293.6,5.876,4.165,0,14.13,-0.003167969,-0.003801014,2.5E-07
"2019-04-24 01:35:00",70391,"CKVY",12.77,37.41,37.65,37.84,37.41,90.8,91.3,90.2,0.688,35.18,35.54,34.96,2.118,2.191,288.1,20.02,3.726,0,14.13,-0.003167969,-0.003801014,2.5E-07
"2019-04-24 01:40:00",70392,"CKVY",12.77,37.1,37.23,37.54,36.98,91.5,91.5,90.8,0.685,34.91,35.11,34.72,2.035,2.102,293.5,24.42,2.411,0,14.13,-0.003167969,-0.003801014,2.5E-07
"2019-04-24 01:45:00",70393,"CKVY",12.77,36.73,36.92,37.1,36.73,91.6,92,91.4,0.676,34.74,34.92,34.54,1.81,1.952,285.8,13.1,2.411,0,14.14,-0.004108282,-0.005295581,2.5E-07
"2019-04-24 01:50:00",70394,"CKVY",12.77,36.92,36.8,36.98,36.61,92.4,92.9,91.6,0.687,34.77,35.1,34.48,1.967,1.739,232.4,12.22,4.384,0,14.13,-0.004108282,-0.005295581,2.5E-07
"2019-04-24 01:55:00",70395,"CKVY",12.75,37.36,37.27,37.6,36.8,91,92.7,90.9,0.688,35.17,35.48,34.75,2.561,2.319,228.2,15.31,4.384,0,14.11,-0.004108282,-0.005295581,2.5E-07
"2019-04-24 02:00:00",70396,"CKVY",12.76,36.99,37.04,37.42,36.81,91.8,91.8,90.7,0.684,34.7,35.03,34.43,2.657,2.603,254.4,10.78,3.288,0,14.11,-0.004009013,-0.005123322,2.5E-07
"2019-04-24 02:05:00",70397,"CKVY",12.76,35.76,36.84,37.36,35.63,90.7,92.1,90.2,0.644,34.5,35.14,33.19,2.66,2.665,233.7,6.265,4.165,0,14.11,-0.004009013,-0.005123322,2.5E-07
"2019-04-24 02:10:00",70398,"CKVY",12.75,37.12,36.29,37.18,35.45,91.6,93.3,90.7,0.686,34.34,35.22,33.11,2.962,2.773,245.4,10.31,5.042,0,14.12,-0.004009013,-0.005123322,2.5E-07
"2019-04-24 02:15:00",70399,"CKVY",12.74,37.12,37.03,37.24,36.75,90.9,91.6,90.7,0.681,34.68,34.92,34.35,2.84,3.096,229.1,43.62,4.165,0,14.1,-0.003480642,-0.004271371,2.5E-07
"2019-04-24 02:20:00",70400,"CKVY",12.75,36.88,37,37.18,36.81,91.5,91.5,90.9,0.679,34.66,34.84,34.53,1.901,2.438,151.8,0.082,0,0,14.11,-0.003480642,-0.004271371,2.5E-07
"2019-04-24 02:25:00",70401,"CKVY",12.74,37.25,37.05,37.31,36.75,91.6,92.5,91.5,0.69,34.95,35.19,34.51,0.849,1.356,192.5,22.93,1.973,0,14.1,-0.003480642,-0.004271371,2.5E-07
"2019-04-24 02:30:00",70402,"CKVY",12.73,37.25,37.15,37.31,37,92,92.1,91.2,0.693,34.92,35.22,34.7,0.631,0.517,230,24.9,2.411,0,14.09,-0.004742442,-0.006428623,2.5E-07
"2019-04-24 02:35:00",70403,"CKVY",12.73,36.88,37.15,37.38,36.82,91.7,92,91.2,0.681,34.91,35.28,34.59,1.427,1.041,232.8,5.457,3.069,0,14.07,-0.004742442,-0.006428623,2.5E-07
"2019-04-24 02:40:00",70404,"CKVY",12.73,36.14,36.54,36.88,36.14,93.2,93.2,91.7,0.672,34.58,34.78,34.32,1.769,1.636,234.9,7.01,2.85,0,14.08,-0.004742442,-0.006428623,2.5E-07
"2019-04-24 02:45:00",70405,"CKVY",12.72,36.08,36.01,36.26,35.83,96.1,96.1,93.2,0.691,34.6,35.12,34.31,1.918,1.918,197,13.14,2.63,0,14.09,-0.004659843,-0.006273883,2.5E-07
"2019-04-24 02:50:00",70406,"CKVY",12.73,35.71,35.86,36.14,35.65,95.5,96.1,95.3,0.677,34.74,35.15,34.46,2.316,2.109,221.3,7.818,4.822,0,14.09,-0.004659843,-0.006273883,2.5E-07
"2019-04-24 02:55:00",70407,"CKVY",12.73,35.77,35.71,35.89,35.58,96.2,96.2,95.5,0.684,34.63,34.9,34.45,2.041,2.241,185.1,71.65,3.726,0,14.09,-0.004659843,-0.006273883,2.5E-07
"2019-04-24 03:00:00",70408,"CKVY",12.71,35.89,35.89,36.02,35.77,95.9,96.5,95.7,0.684,34.88,35.1,34.68,1.697,1.915,272.6,23.96,1.973,0,14.1,-0.004271015,-0.005539105,2.5E-07
"2019-04-24 03:05:00",70409,"CKVY",12.72,35.89,35.89,36.02,35.77,96,96,95.8,0.685,34.85,34.99,34.71,0.545,1.105,119.3,87.4,0.877,0,14.09,-0.004271015,-0.005539105,2.5E-07
"2019-04-24 03:10:00",70410,"CKVY",12.72,36.02,35.94,36.14,35.83,96.1,96.3,95.9,0.69,34.93,35.16,34.79,0.156,0.27,55.74,10.98,0.658,0,14.09,-0.004271015,-0.005539105,2.5E-07
"2019-04-24 03:15:00",70411,"CKVY",12.71,36.02,36.07,36.2,35.89,95.5,96.2,95.4,0.685,34.98,35.11,34.79,0.592,0.318,336.9,11.17,2.192,0,14.08,-0.005760108,-0.0085375,2.5E-07
"2019-04-24 03:20:00",70412,"CKVY",12.71,33.86,35.02,36.14,33.73,95,95.5,93.3,0.625,33.55,34.97,32.17,1.335,0.969,259,31.85,3.069,0,14.09,-0.005760108,-0.0085375,2.5E-07
"2019-04-24 03:25:00",70413,"CKVY",12.71,33.86,33.83,34.04,33.55,98.8,98.8,95,0.65,33.17,33.56,32.53,1.713,1.53,236.6,7.541,2.192,0,14.12,-0.005760108,-0.0085375,2.5E-07
"2019-04-24 03:30:00",70414,"CKVY",12.71,33.49,33.74,33.92,33.31,99.9,99.9,98.8,0.648,33.62,33.81,33.23,1.568,1.584,279.8,62.01,3.288,0,14.12,-0.004777467,-0.006530325,2.5E-07
"2019-04-24 03:35:00",70415,"CKVY",12.71,34.3,34.11,34.48,33.43,100.1,100.2,99.8,0.671,34.14,34.54,33.38,1.085,1.395,290.1,33.18,2.85,0,14.11,-0.004777467,-0.006530325,2.5E-07
"2019-04-24 03:40:00",70416,"CKVY",12.7,34.61,34.51,34.67,34.3,100.1,100.2,100.1,0.679,34.55,34.71,34.32,1.065,1.081,349.6,4.979,1.754,0,14.09,-0.004777467,-0.006530325,2.5E-07
"2019-04-24 03:45:00",70417,"CKVY",12.69,35.04,34.75,35.04,34.48,100.1,100.2,100.1,0.691,34.78,35.08,34.52,0.977,1.096,317.8,26.5,1.315,0,14.08,-0.005063184,-0.007048103,2.5E-07
"2019-04-24 03:50:00",70418,"CKVY",12.69,34.61,35.06,35.23,34.61,96.6,100.2,96.6,0.655,34.74,35.2,33.73,1.002,0.861,241.1,18.32,1.973,0,14.08,-0.005063184,-0.007048103,2.5E-07
"2019-04-24 03:55:00",70419,"CKVY",12.69,34.05,34.43,34.73,33.99,97.3,98,96.2,0.645,33.7,34.17,33.23,1.298,1.126,230.6,7.187,2.411,0,14.08,-0.005063184,-0.007048103,2.5E-07
"2019-04-24 04:00:00",70420,"CKVY",12.7,33.19,33.54,34.11,33.06,98.9,98.9,97.3,0.633,33.06,33.46,32.61,1.398,1.334,303,56.17,2.192,0,14.09,-0.005057731,-0.007078873,2.5E-07
"2019-04-24 04:05:00",70421,"CKVY",12.68,33.68,33.34,33.68,33.06,100.2,100.2,98.8,0.655,33.26,33.73,32.79,1.582,1.574,300.9,18.77,2.411,0,14.1,-0.005057731,-0.007078873,2.5E-07
"2019-04-24 04:10:00",70422,"CKVY",12.69,33.87,33.76,33.99,33.5,100.1,100.2,100.1,0.659,33.79,34.03,33.53,1.122,1.416,309.3,14.32,1.754,0,14.09,-0.005057731,-0.007078873,2.5E-07
"2019-04-24 04:15:00",70423,"CKVY",12.68,34.55,34.27,34.61,33.93,100.1,100.2,100.1,0.677,34.31,34.65,33.95,1.281,1.143,353.8,10.4,2.85,0,14.06,-0.004839735,-0.006622968,2.5E-07
"2019-04-24 04:20:00",70424,"CKVY",12.68,35.29,34.96,35.47,34.48,98.2,100.2,98.2,0.684,34.84,35.09,34.52,1.244,1.267,314.6,69.54,2.85,0,14.03,-0.004839735,-0.006622968,2.5E-07
"2019-04-24 04:25:00",70425,"CKVY",12.68,34.67,35.15,35.47,34.67,95.1,98.2,95,0.646,34.14,34.94,33.4,1.722,1.47,314.1,11.52,3.507,0,14.01,-0.004839735,-0.006622968,2.5E-07
"2019-04-24 04:30:00",70426,"CKVY",12.68,33.99,34.52,34.79,33.99,95.5,96.1,95,0.632,33.38,33.59,32.83,1.9,1.865,334.9,16.64,3.288,0,14.02,-0.004694485,-0.006335446,2.5E-07
"2019-04-24 04:35:00",70427,"CKVY",12.67,33.13,33.54,34.05,33.06,96.7,96.7,95.4,0.618,32.5,32.9,32.16,1.662,1.737,263.2,88.1,2.411,0,14.05,-0.004694485,-0.006335446,2.5E-07
"2019-04-24 04:40:00",70428,"CKVY",12.67,32.94,32.86,33.19,32.57,99,99,96.7,0.628,32.32,32.81,31.78,1.56,1.549,176.1,46.54,2.411,0,14.08,-0.004694485,-0.006335446,2.5E-07
"2019-04-24 04:45:00",70429,"CKVY",12.67,33.19,32.9,33.19,32.76,100,100,98.9,0.641,32.72,33.2,32.56,1.145,1.366,136.5,13.36,2.192,0,14.09,-0.004534726,-0.006094829,2.5E-07
"2019-04-24 04:50:00",70430,"CKVY",12.66,32.15,32.84,33.2,32.08,99.6,100.2,99.6,0.612,32.84,33.24,31.99,1.312,1.229,231.5,95.5,3.069,0,14.09,-0.004534726,-0.006094829,2.5E-07
"2019-04-24 04:55:00",70431,"CKVY",12.66,31.22,32.11,32.46,31.09,99.6,100.2,99.4,0.589,32.1,32.5,30.94,1.653,1.396,215.4,76.23,6.357,0,14.09,-0.004534726,-0.006094829,2.5E-07
"2019-04-24 05:00:00",70432,"CKVY",12.66,32.09,31.8,32.21,31.09,100.2,100.2,99.6,0.614,31.83,32.24,31.01,2.054,1.755,307.8,18,5.261,0,14.09,-0.004624344,-0.006269289,2.5E-07
"2019-04-24 05:05:00",70433,"CKVY",12.66,33.2,32.83,33.32,31.9,100.2,100.2,100.1,0.642,32.86,33.37,31.93,2.198,2.118,295.7,26.5,3.507,0,14.07,-0.004624344,-0.006269289,2.5E-07
"2019-04-24 05:10:00",70434,"CKVY",12.66,33.57,33.61,33.94,33.14,100.2,100.2,100.1,0.652,33.65,33.98,33.17,1.746,2.016,233.4,35.65,3.069,0,14.04,-0.004624344,-0.006269289,2.5E-07
"2019-04-24 05:15:00",70435,"CKVY",12.66,33.57,33.57,33.88,33.38,99.8,100.2,99.8,0.649,33.58,33.92,33.35,1.324,1.658,111.8,66.78,2.411,0,14.02,-0.004401946,-0.00578012,6.352374E-05
"2019-04-24 05:20:00",70436,"CKVY",12.66,33.88,33.62,34,33.32,99.5,99.9,99.2,0.655,33.51,33.91,33.14,1.239,1.223,146.6,48.26,3.069,0,14.01,-0.004401946,-0.00578012,6.352374E-05
"2019-04-24 05:25:00",70437,"CKVY",12.65,33.57,33.89,34.13,33.51,97.1,99.4,97,0.631,33.4,33.86,32.75,1.236,1.359,169.7,23.19,2.192,0,13.99,-0.004401946,-0.00578012,6.352374E-05
"2019-04-24 05:30:00",70438,"CKVY",12.66,32.95,33.25,33.57,32.83,98,98,96.9,0.622,32.58,32.83,32.31,1.119,1.143,121,20.55,1.315,0,14.01,-0.004870978,-0.006728355,0.003336064
"2019-04-24 05:35:00",70439,"CKVY",12.65,32.58,32.76,33.01,32.52,98.6,98.7,98,0.617,32.36,32.52,32.19,0.723,0.984,123.5,80.6,1.096,0,14.03,-0.004870978,-0.006728355,0.003336064
"2019-04-24 05:40:00",70440,"CKVY",12.65,32.46,32.48,32.64,32.4,99.1,99.2,98.6,0.617,32.2,32.35,32.08,0.273,0.443,331.4,37.4,0.438,0,14.04,-0.004870978,-0.006728355,0.003336064
"2019-04-24 05:45:00",70441,"CKVY",12.65,32.46,32.41,32.58,32.21,100.1,100.1,99,0.623,32.27,32.55,31.99,0.305,0.314,161,26.75,2.192,0,14.04,0.0001630138,0.0001942318,0.01160137
"2019-04-24 05:50:00",70442,"CKVY",12.65,33.2,32.66,33.26,32.33,100.2,100.2,100.1,0.642,32.7,33.3,32.35,0.76,0.565,110.7,5.827,2.192,0,14.04,0.0001630138,0.0001942318,0.01160137
"2019-04-24 05:55:00",70443,"CKVY",12.65,33.45,33.45,33.69,33.2,100.2,100.2,100.1,0.648,33.49,33.73,33.22,1.226,0.981,117.7,23.15,2.411,0,14,0.0001630138,0.0001942318,0.01160137
"2019-04-24 06:00:00",70444,"CKVY",12.65,34,33.88,34.44,33.38,100,100.2,100,0.662,33.91,34.49,33.42,1.409,1.269,192.1,31.19,3.288,0,13.97,0.0001268814,0.0001310681,0.02769175
"2019-04-24 06:05:00",70445,"CKVY",12.65,31.65,32,34,31.47,98.8,99.9,96.2,0.595,31.38,33.98,30.85,1.516,1.478,245.5,20.41,3.288,0,13.99,0.0001268814,0.0001310681,0.02769175
"2019-04-24 06:10:00",70446,"CKVY",12.64,32.21,31.95,32.52,31.47,100.2,100.2,98.9,0.617,31.89,32.56,31.25,1.934,1.728,293.7,2.683,3.507,0.004103702,14.02,0.0001268814,0.0001310681,0.02769175
"2019-04-24 06:15:00",70447,"CKVY",12.63,31.72,32.15,32.46,31.65,98.7,100.2,98.7,0.596,32.12,32.5,31.34,2.607,2.273,289.4,9.66,3.946,0.07999492,14.01,0.0002137933,0.0002772156,0.05852749
"2019-04-24 06:20:00",70448,"CKVY",12.64,31.96,31.81,32.46,31.28,98.7,100.2,98.4,0.602,31.59,32.5,30.9,3.207,2.907,271,7.642,4.384,0.4093275,14.01,0.0002137933,0.0002772156,0.05852749
"2019-04-24 06:25:00",70449,"CKVY",12.64,32.46,32.06,32.58,31.65,99.9,100.2,98.1,0.621,31.82,32.61,31.2,3.689,3.448,235.9,9.12,5.261,1.05327,13.99,0.0002137933,0.0002772156,0.05852749
"2019-04-24 06:30:00",70450,"CKVY",12.62,31.9,32.08,32.4,31.78,100.1,100.2,99.6,0.609,32.07,32.37,31.82,3.374,3.632,254.6,23.11,4.603,1.77419,13.97,0.0004068572,0.0004884237,0.09802541
"2019-04-24 06:35:00",70451,"CKVY",12.64,32.21,31.89,32.27,31.65,100.2,100.2,100,0.617,31.92,32.31,31.66,2.79,3.051,275.5,31.68,3.288,2.658686,13.98,0.0004068572,0.0004884237,0.09802541
"2019-04-24 06:40:00",70452,"CKVY",12.65,33.26,32.92,33.45,32.21,99.7,100.2,99.6,0.64,32.93,33.49,32.24,2.261,2.48,254.8,8.67,3.726,4.60838,13.95,0.0004068572,0.0004884237,0.09802541
"2019-04-24 06:45:00",70453,"CKVY",12.66,32.71,32.93,33.51,32.58,97.7,99.7,97.1,0.614,32.4,33.37,31.85,2.179,2.181,257.8,5.538,3.288,8.57886,13.92,0.001344353,0.001476354,0.1409792
"2019-04-24 06:50:00",70454,"CKVY",12.68,33.02,32.9,33.08,32.58,97.8,98.2,97.6,0.622,32.39,32.6,31.99,1.669,1.966,251.1,5.474,1.534,14.73379,13.91,0.001344353,0.001476354,0.1409792
"2019-04-24 06:55:00",70455,"CKVY",12.75,33.21,33.07,33.33,32.89,97.5,97.8,97.3,0.625,32.45,32.68,32.3,0.949,1.328,270.2,65.68,2.192,24.26477,13.86,0.001344353,0.001476354,0.1409792
"2019-04-24 07:00:00",70456,"CKVY",12.8,34.07,33.77,34.2,33.21,96.9,97.7,96.8,0.643,33.12,33.44,32.59,0.38,0.67,83,15.24,1.534,37.59619,13.79,0.00505564,0.005479064,0.1859249
"2019-04-24 07:05:00",70457,"CKVY",12.84,33.95,34.01,34.19,33.82,96.2,96.9,96.1,0.635,33.07,33.36,32.85,0.523,0.406,19.72,19.38,1.315,47.79996,13.82,0.00505564,0.005479064,0.1859249
"2019-04-24 07:10:00",70458,"CKVY",12.92,33.58,33.68,34.01,33.33,95.9,96.2,95.6,0.624,32.65,33.05,32.22,0.811,0.681,303.2,20.87,1.754,52.33903,13.85,0.00505564,0.005479064,0.1859249
"2019-04-24 07:15:00",70459,"CKVY",13.02,32.9,33.38,33.7,32.9,96.5,96.5,95.8,0.611,32.38,32.76,31.93,1.116,0.934,282.1,11.26,1.973,60.88184,13.8,0.007825674,0.008423973,0.2319261
"2019-04-24 07:20:00",70460,"CKVY",13.12,32.9,32.82,33.02,32.65,98.3,98.3,96.5,0.622,32.22,32.47,31.93,1.349,1.207,282.3,10.2,2.411,73.74799,13.82,0.007825674,0.008423973,0.2319261
"2019-04-24 07:25:00",70461,"CKVY",13.24,33.46,33.17,33.52,32.78,99.2,99.2,98.2,0.642,32.82,33.31,32.34,1.483,1.443,277.9,13.92,2.192,95.19306,13.81,0.007825674,0.008423973,0.2319261
"2019-04-24 07:30:00",70462,"CKVY",13.27,34.45,33.89,34.45,33.46,99.9,100,99.1,0.673,33.77,34.45,33.24,1.558,1.515,281.7,14.35,2.85,111.536,13.82,0.01137624,0.01216959,0.2782038
"2019-04-24 07:35:00",70463,"CKVY",13.27,35.06,34.52,35.13,34.2,99.6,99.9,99.3,0.688,34.39,35.01,34.09,1.658,1.697,301.7,10.04,2.85,128.0332,13.82,0.01137624,0.01216959,0.2782038
"2019-04-24 07:40:00",70464,"CKVY",13.28,36.24,35.63,36.3,34.94,98.9,99.8,98.9,0.716,35.49,36.04,34.85,1.532,1.62,309.7,16.5,1.973,142.8449,13.81,0.01137624,0.01216959,0.2782038
"2019-04-24 07:45:00",70465,"CKVY",13.28,37.59,36.93,37.66,36.18,95.1,99,95,0.726,36.28,36.61,35.89,1.314,1.387,299.3,13.24,1.973,159.931,13.81,0.01645308,0.01757304,0.3231175
"2019-04-24 07:50:00",70466,"CKVY",13.31,38.46,38.18,38.59,37.47,90.3,95.3,90.3,0.713,36.53,37.13,35.74,1.214,1.207,274.9,15.86,2.192,180.5553,13.81,0.01645308,0.01757304,0.3231175
"2019-04-24 07:55:00",70467,"CKVY",13.32,39.26,38.95,39.32,38.4,89.6,90.9,89.4,0.73,36.31,36.55,35.8,1.105,1.132,266.7,8.08,1.534,200.7649,13.81,0.01645308,0.01757304,0.3231175
"2019-04-24 08:00:00",70468,"CKVY",13.31,40.49,39.89,40.5,39.2,86.1,89.5,86,0.736,36.47,36.73,36.22,0.88,1.01,227.4,21.18,1.315,213.8623,13.82,0.02322887,0.02512275,0.3680807
"2019-04-24 08:05:00",70469,"CKVY",13.33,40.87,40.66,40.87,40.37,85,86.2,84.6,0.738,36.64,37.06,36.45,0.667,0.763,284.6,20.99,1.973,223.5742,13.83,0.02322887,0.02512275,0.3680807
"2019-04-24 08:10:00",70470,"CKVY",13.36,41.11,40.96,41.17,40.74,84.8,86.4,82.5,0.742,36.6,37.37,35.96,0.811,0.728,271.7,14.53,2.192,231.1079,13.83,0.02322887,0.02512275,0.3680807
"2019-04-24 08:15:00",70471,"CKVY",13.63,42.78,41.75,42.84,41.05,80.7,85.4,79.68,0.754,36.98,37.67,36.53,1.009,0.955,191.8,21.9,1.754,243.0589,13.83,0.02836773,0.03071045,0.4126102
"2019-04-24 08:20:00",70472,"CKVY",13.93,45.01,44.17,45.19,42.78,73.91,81,73.54,0.752,37.2,38.41,36.75,0.733,0.878,166.4,65.28,0.658,253.2708,13.84,0.02836773,0.03071045,0.4126102
"2019-04-24 08:25:00",70473,"CKVY",13.86,43.83,45.1,45.94,43.71,78.72,78.72,72.54,0.765,37.7,38.52,37.06,0.615,0.597,300.6,49.48,2.85,261.9406,13.85,0.02836773,0.03071045,0.4126102
"2019-04-24 08:30:00",70474,"CKVY",13.8,43.71,43.6,43.83,43.28,80.6,83.3,78.76,0.78,38.14,39.02,37.43,0.827,0.732,269.4,24.19,2.85,274.1645,13.88,0.03425124,0.03716971,0.4555101
"2019-04-24 08:35:00",70475,"CKVY",13.76,44.19,43.66,44.19,43.27,77.34,80.5,77.34,0.762,37.59,38,37.08,1.087,0.999,217.9,24.47,2.411,288.6121,13.87,0.03425124,0.03716971,0.4555101
"2019-04-24 08:40:00",70476,"CKVY",13.74,44.69,44.92,45.37,44.19,77.54,78.68,74.49,0.779,38.03,38.67,37.5,1.115,1.109,234.9,28.6,3.288,307.8969,13.86,0.03425124,0.03716971,0.4555101
"2019-04-24 08:45:00",70477,"CKVY",13.72,45.61,44.84,45.67,44.38,75.48,79.26,74.45,0.785,38.16,38.79,37.74,1.033,1.048,212,66.63,2.411,326.7552,13.87,0.04058347,0.04416911,0.4975105
"2019-04-24 08:50:00",70478,"CKVY",13.72,45.8,45.87,46.23,45.55,76.78,76.78,73.42,0.805,38.38,39.11,37.73,1.133,1.098,219.3,44.05,2.411,341.1029,13.88,0.04058347,0.04416911,0.4975105
"2019-04-24 08:55:00",70479,"CKVY",13.72,46.84,46.3,46.9,45.86,73.93,77.75,71.73,0.806,38.43,39.62,37.74,1.126,1.265,145.2,33.51,3.507,347.7931,13.88,0.04058347,0.04416911,0.4975105
"2019-04-24 09:00:00",70480,"CKVY",13.72,46.9,47.02,47.33,46.71,72.41,74.65,70.46,0.791,38.56,39.43,37.88,1.321,1.185,160.5,24.64,3.726,344.2121,13.92,0.04423478,0.04839205,0.5376236
"2019-04-24 09:05:00",70481,"CKVY",13.72,48.75,47.97,48.87,46.71,67.85,73.31,67.85,0.795,38.93,39.53,38.37,1.134,1.181,127.3,23.45,1.973,354.3804,13.89,0.04423478,0.04839205,0.5376236
"2019-04-24 09:10:00",70482,"CKVY",13.72,48.93,48.97,49.18,48.68,67.12,70.59,65.99,0.791,38.87,39.86,38.08,1.218,1.107,161.6,23.96,3.507,376.308,13.88,0.04423478,0.04839205,0.5376236
"2019-04-24 09:15:00",70483,"CKVY",13.72,47.68,48.25,48.99,47.62,71.09,71.38,67.15,0.8,38.66,39.91,37.9,1.284,1.247,173.8,26.16,3.726,390.9319,13.95,0.05054323,0.05537279,0.5760089
"2019-04-24 09:20:00",70484,"CKVY",13.72,48.72,48.24,48.79,47.56,70.68,72.09,67.96,0.827,39.03,39.98,38.33,1.69,1.477,150.9,22.63,3.726,388.6352,13.99,0.05054323,0.05537279,0.5760089
"2019-04-24 09:25:00",70485,"CKVY",13.72,49.96,49.66,50.21,48.6,68.07,71.02,65.46,0.834,39.65,40.97,38.85,1.471,1.557,150.1,67.85,3.069,409.9803,13.89,0.05054323,0.05537279,0.5760089
"2019-04-24 09:30:00",70486,"CKVY",13.72,50.57,49.96,50.7,49.46,64.39,69.61,64.39,0.807,39.45,41.03,38.69,1.352,1.456,145.7,28.78,3.507,445.5668,13.9,0.06301396,0.06910554,0.6121289
"2019-04-24 09:35:00",70487,"CKVY",13.71,50.2,50.23,50.88,49.77,66.31,69.64,63.81,0.82,39.48,40.48,38.69,1.635,1.477,184.1,22.57,4.603,492.5053,13.94,0.06301396,0.06910554,0.6121289
"2019-04-24 09:40:00",70488,"CKVY",13.71,50.26,50.42,50.88,50.08,66.62,70.88,64.97,0.826,39.8,41.44,38.91,2.163,1.945,177.3,30.11,4.603,511.1778,13.95,0.06301396,0.06910554,0.6121289
"2019-04-24 09:45:00",70489,"CKVY",13.72,49.46,49.72,50.2,49.27,69.19,70.94,66.04,0.832,39.66,40.62,38.92,2.649,2.298,222.7,23.82,6.138,526.0182,13.96,0.06963806,0.0767841,0.6462728
"2019-04-24 09:50:00",70490,"CKVY",13.72,51.06,50.25,51.12,49.46,66.61,69.61,65.62,0.85,39.95,40.99,39.22,2.809,2.786,148.1,22.36,5.918,530.3907,13.99,0.06963806,0.0767841,0.6462728
"2019-04-24 09:55:00",70491,"CKVY",13.71,51.66,51.39,51.79,50.99,63.35,68.64,61.7,0.827,39.97,41.42,38.95,2.806,2.847,124,15.82,5.48,545.0688,13.91,0.06963806,0.0767841,0.6462728
"2019-04-24 10:00:00",70492,"CKVY",13.71,52.21,51.99,52.21,51.54,62.31,66.33,61.94,0.83,40.11,41.29,39.41,2.853,2.875,151.7,23.69,6.138,564.3636,13.91,0.07839799,0.08748345,0.6778902
"2019-04-24 10:05:00",70493,"CKVY",13.71,52.15,52.05,52.65,51.53,63.17,65.91,61.18,0.839,39.84,40.87,38.9,3.024,2.914,133,22.7,5.48,590.2192,13.93,0.07839799,0.08748345,0.6778902
"2019-04-24 10:10:00",70494,"CKVY",13.71,53.81,52.98,53.88,52.15,58.5,63.24,58.16,0.826,39.67,41.22,38.67,2.929,3.004,154.2,41.54,4.603,602.2303,13.92,0.07839799,0.08748345,0.6778902
"2019-04-24 10:15:00",70495,"CKVY",13.71,53.63,53.76,54,53.51,59.63,63.1,57.54,0.837,40.16,41.58,39.13,2.718,2.938,168.6,36.39,5.48,614.1725,13.92,0.08552885,0.09588662,0.7074562
"2019-04-24 10:20:00",70496,"CKVY",13.71,54.12,54.27,54.93,53.51,57.16,62.48,55.69,0.817,39.77,41.15,39.06,2.053,2.396,171,90.5,3.288,625.4439,13.92,0.08552885,0.09588662,0.7074562
"2019-04-24 10:25:00",70497,"CKVY",13.7,53.81,54.01,54.36,53.69,56.92,60.66,56.4,0.804,39.72,40.78,38.7,1.954,1.924,278.8,40.45,3.288,637.1058,13.94,0.08552885,0.09588662,0.7074562
"2019-04-24 10:30:00",70498,"CKVY",13.7,54.84,54.09,54.9,53.68,56.26,62.16,56.19,0.825,39.52,41.57,38.84,1.41,1.653,313.7,57.86,2.63,645.8986,13.99,0.09227937,0.1020114,0.7344325
"2019-04-24 10:35:00",70499,"CKVY",13.69,55.33,55.22,55.83,54.71,57.73,59.48,54.27,0.862,39.9,41.69,38.98,1.429,1.392,16.05,35.78,3.069,652.7057,13.99,0.09227937,0.1020114,0.7344325
"2019-04-24 10:40:00",70500,"CKVY",13.69,56.56,55.65,56.56,54.83,54.09,59.1,52.89,0.844,39.93,42.01,38.9,1.528,1.438,166.7,63.79,5.48,658.9775,13.99,0.09227937,0.1020114,0.7344325
"2019-04-24 10:45:00",70501,"CKVY",13.69,56.19,56.41,56.68,56.19,54.78,56.94,51.76,0.844,39.69,41.27,38.93,2.149,1.792,166.8,24.11,6.357,667.8943,13.98,0.09799387,0.1076259,0.7581258
"2019-04-24 10:50:00",70502,"CKVY",13.67,55.57,56,56.68,55.39,54.16,56.83,51.52,0.816,39.49,41.28,38.68,2.324,2.227,180.6,65.22,5.699,677.8205,13.97,0.09799387,0.1076259,0.7581258
"2019-04-24 10:55:00",70503,"CKVY",13.68,56.07,56.08,56.56,55.57,53.75,57.31,52.2,0.824,40.02,41.45,38.81,2.59,2.391,41.74,34.36,6.795,681.5909,13.98,0.09799387,0.1076259,0.7581258
"2019-04-24 11:00:00",70504,"CKVY",13.67,58.29,56.68,58.29,55.82,47.57,55.29,42.12,0.79,38.02,40.45,34.56,3.198,2.753,323.5,78.98,9.86,689.0986,13.98,0.1023994,0.1143083,0.7798156
"2019-04-24 11:05:00",70505,"CKVY",13.67,58.53,58.88,59.76,58.29,43.49,47.61,42.05,0.729,37.46,39.22,35.94,5.728,4.432,313.3,16.49,16.66,711.0757,13.95,0.1023994,0.1143083,0.7798156
"2019-04-24 11:10:00",70506,"CKVY",13.66,59.02,58.1,59.39,57.29,40.71,46.92,40.71,0.694,36.13,38.25,34.54,8.1,7.007,308.2,22.23,19.95,742.3404,13.97,0.1023994,0.1143083,0.7798156
"2019-04-24 11:15:00",70507,"CKVY",13.66,59.2,58.91,59.51,58.27,41.87,45.13,39.92,0.719,36.28,37.97,34.41,10.57,9.5,313.2,14.82,18.19,773.833,13.95,0.1186829,0.1422551,0.8007231
"2019-04-24 11:20:00",70508,"CKVY",13.65,58.33,58.82,59.32,58.27,42.21,45.16,39.85,0.702,36.48,37.84,34.54,10.83,10.9,321.3,16.14,16.22,779.3047,13.95,0.1186829,0.1422551,0.8007231
"2019-04-24 11:25:00",70509,"CKVY",13.65,57.02,57.63,58.45,56.96,44.03,45.33,39.44,0.699,34.71,36.89,33.31,10.99,11.09,301.4,21.92,20.17,705.5339,14.01,0.1186829,0.1422551,0.8007231
"2019-04-24 11:30:00",70510,"CKVY",13.65,59.98,58.75,60.23,56.96,38.75,45.64,37.68,0.684,35.29,37.05,33.36,11.34,11.06,298.1,14.07,19.73,644.6691,13.97,0.1078183,0.1379347,0.8168107
"2019-04-24 11:35:00",70511,"CKVY",13.64,57.76,58.97,59.98,57.64,41.76,41.76,37.1,0.681,34.24,35.52,33.18,12.27,11.82,324.3,10,21.04,636.8936,13.92,0.1078183,0.1379347,0.8168107
"2019-04-24 11:40:00",70512,"CKVY",13.64,60.04,59.26,60.6,57.76,38.4,43.96,38.16,0.679,35.68,37.77,33.95,12.52,12.06,316.7,10.78,18.63,607.3873,13.98,0.1078183,0.1379347,0.8168107
"2019-04-24 11:45:00",70513,"CKVY",13.64,60.35,60.23,61.34,59.37,39.29,44.3,35.8,0.703,35.76,38.44,33.3,12.21,12.52,300.8,12.38,18.63,681.8738,13.89,0.1147391,0.1483653,0.8286747
"2019-04-24 11:50:00",70514,"CKVY",13.64,58.63,59.49,60.48,58.63,40.19,42.89,38.47,0.676,35.71,37.39,34.31,11.57,11.74,298.8,11.87,20.17,664.3611,13.95,0.1147391,0.1483653,0.8286747
"2019-04-24 11:55:00",70515,"CKVY",13.64,60.04,59.11,60.23,57.82,38.33,42.79,37.65,0.678,34.87,36.45,33.81,12.59,12.35,298.5,12.87,19.73,663.3287,14.04,0.1147391,0.1483653,0.8286747
"2019-04-24 12:00:00",70516,"CKVY",13.64,60.54,60.58,61.22,59.98,37.34,42.17,36.89,0.672,35.78,37.63,34.23,12.82,12.59,290.9,13.73,19.73,673.6761,13.93,0.1135673,0.1473916,0.8366797
"2019-04-24 12:05:00",70517,"CKVY",13.64,60.97,60.83,61.4,60.35,38.03,42.14,35.59,0.695,35.53,37.33,33.57,13.59,13.32,292.3,9.73,20.17,751.1387,13.91,0.1135673,0.1473916,0.8366797
"2019-04-24 12:10:00",70518,"CKVY",13.64,61.4,60.98,61.83,60.35,36.14,41.56,34.87,0.671,35.08,37.24,33.55,13.18,13.07,312.7,16.42,22.8,904.3522,13.93,0.1135673,0.1473916,0.8366797
"2019-04-24 12:15:00",70519,"CKVY",13.63,61.77,61.04,61.83,60.35,36.34,39.84,34.9,0.684,34.86,36.57,33.31,13.25,13.34,305.2,12.28,19.95,927.6542,13.94,0.1460961,0.1850386,0.8419614
"2019-04-24 12:20:00",70520,"CKVY",13.63,60.97,61.37,62.58,60.48,36.69,41.32,33.81,0.671,34.92,38.17,32.97,12.39,12.8,301.6,11.66,18.63,951.1465,13.92,0.1460961,0.1850386,0.8419614
"2019-04-24 12:25:00",70521,"CKVY",13.62,60.23,61.36,62.33,60.23,36.41,40.94,35.25,0.648,35.46,37.32,33.26,12.2,12.4,310.1,11.25,19.29,934.5739,13.94,0.1460961,0.1850386,0.8419614
"2019-04-24 12:30:00",70522,"CKVY",13.62,58.99,59.16,60.17,58.56,38.61,40.91,35.86,0.658,33.8,35.52,32.54,10.97,11.65,311.5,17.92,16.22,770.9925,14.08,0.1163383,0.1520067,0.8440309
"2019-04-24 12:35:00",70523,"CKVY",13.63,60.1,58.87,60.1,58.25,39.4,40.56,36.76,0.698,33.94,35.35,32.89,11.1,10.84,296.4,11.02,17.76,543.7106,14.15,0.1163383,0.1520067,0.8440309
"2019-04-24 12:40:00",70524,"CKVY",13.63,60.53,60.93,61.77,60.1,36.75,39.67,35.38,0.661,34.93,36.88,32.98,12,11.66,290.3,11.42,21.92,519.2577,14.03,0.1163383,0.1520067,0.8440309
"2019-04-24 12:45:00",70525,"CKVY",13.62,61.95,61.7,63.24,60.47,36,39.98,33.22,0.681,34.75,37.26,33.39,13.66,12.56,286.4,13.34,22.8,686.3742,13.95,0.1287517,0.1641372,0.8424749
"2019-04-24 12:50:00",70526,"CKVY",13.62,61.88,62.46,63.92,61.45,35.34,39.43,32.16,0.667,34.7,38.01,32.34,14.55,14.15,296.3,12.13,23.45,899.6414,13.92,0.1287517,0.1641372,0.8424749
"2019-04-24 12:55:00",70527,"CKVY",13.62,60.46,61.6,62.92,60.46,36.27,37.67,32.64,0.651,33.72,36.28,32.21,13.52,14.18,303.2,12.61,19.73,937.6057,13.97,0.1287517,0.1641372,0.8424749
"2019-04-24 13:00:00",70528,"CKVY",13.62,62.06,61.63,62.43,60.46,33.73,40.04,31.61,0.641,33.95,36.88,31.58,13.02,13.12,296.9,12.87,22.8,938.3283,13.97,0.1496381,0.191654,0.8377938
"2019-04-24 13:05:00",70529,"CKVY",13.62,61.01,61.35,62.19,60.7,35.65,35.96,30.78,0.653,32.41,34.58,30.53,13.11,13,305,16.58,22.36,913.1578,14.02,0.1496381,0.191654,0.8377938
"2019-04-24 13:10:00",70530,"CKVY",13.62,61.32,61.96,63.54,61.01,35.21,37.23,32.15,0.652,33.77,36.44,32.17,14.04,13.42,310.1,12.29,21.7,856.8002,14.05,0.1496381,0.191654,0.8377938
"2019-04-24 13:15:00",70531,"CKVY",13.62,59.47,61.05,62.36,59.34,37.3,37.37,32.63,0.646,33,34.79,31.35,14.78,14.78,315.9,10.47,23.89,738.8392,14.11,0.1175954,0.1578642,0.830542
"2019-04-24 13:20:00",70532,"CKVY",13.62,62.55,60.36,62.55,59.41,33.77,38.19,32.81,0.653,32.6,34.59,30.77,14.7,14.94,323.9,10.43,22.58,578.1461,14.17,0.1175954,0.1578642,0.830542
"2019-04-24 13:25:00",70533,"CKVY",13.62,60.82,61.09,62.55,60.14,38.15,38.53,32.98,0.694,33.42,35.37,32.54,14.49,14.73,332.9,11.19,20.6,589.6575,14.07,0.1175954,0.1578642,0.830542
"2019-04-24 13:30:00",70534,"CKVY",13.61,63.22,62.46,63.47,60.94,33.66,38.08,32.74,0.666,34.71,36.83,33.5,14.09,14.23,316.6,11.07,21.04,656.8954,14.02,0.132771,0.174773,0.818168
"2019-04-24 13:35:00",70535,"CKVY",13.62,64.33,63.24,64.33,62.55,36.57,36.95,30.54,0.753,34.4,37.24,31.75,12.53,13.3,309.2,13.13,15.56,862.9741,13.93,0.132771,0.174773,0.818168
"2019-04-24 13:40:00",70536,"CKVY",13.61,62.42,63.84,64.83,62.3,37.81,37.81,30.99,0.728,35.01,37.83,32.33,11.11,11.79,300.6,15.79,15.34,943.592,13.93,0.132771,0.174773,0.818168
"2019-04-24 13:45:00",70537,"CKVY",13.61,62.54,63.42,64.46,62.42,32.29,38.29,31.6,0.624,34.62,37.82,32.05,11.67,11.11,282.4,13.49,24.33,1000.579,13.99,0.1594564,0.2005804,0.8019106
"2019-04-24 13:50:00",70538,"CKVY",13.61,63.53,63.43,64.82,62.42,32.08,37.74,30.47,0.642,33.95,37.65,31.88,13.31,12.41,287.4,15.89,21.7,974.1403,14.03,0.1594564,0.2005804,0.8019106
"2019-04-24 13:55:00",70539,"CKVY",13.6,62.85,63.02,63.53,62.48,34.45,37.09,32.12,0.673,34.6,36.34,32.72,15,14.1,295.2,12.6,24.77,937.4603,14.04,0.1594564,0.2005804,0.8019106
"2019-04-24 14:00:00",70540,"CKVY",13.6,64.27,62.05,64.27,61.06,35.1,40.21,33.45,0.721,34.69,37.94,32.39,13.19,14.42,307.9,19.22,20.82,848.8029,14.1,0.1420864,0.1843804,0.7840461
"2019-04-24 14:05:00",70541,"CKVY",13.6,61.86,62.57,64.39,60.75,34.79,38.63,32.19,0.656,33.82,36.09,31.61,13.51,13.6,293.1,14.95,24.55,819.637,14.05,0.1420864,0.1843804,0.7840461
"2019-04-24 14:10:00",70542,"CKVY",13.6,62.91,62.57,63.53,61.43,32.32,38.35,31.81,0.633,34.51,36.71,32.85,13.07,13.25,299.3,18.26,19.29,705.7763,14.12,0.1420864,0.1843804,0.7840461
"2019-04-24 14:15:00",70543,"CKVY",13.59,60.57,62.28,64.14,60.57,36.44,38.18,32.15,0.657,34.35,36.94,32.57,13.68,13.34,300.7,16.06,18.19,700.3343,14.12,0.1132244,0.1531498,0.7630079
"2019-04-24 14:20:00",70544,"CKVY",13.6,61.31,61.32,62.42,60.38,33.35,39.69,33.35,0.617,34.46,37.04,32.25,11.84,12.5,287.3,12.82,16.22,558.2274,14.15,0.1132244,0.1531498,0.7630079
"2019-04-24 14:25:00",70545,"CKVY",13.6,61.55,61.43,62.42,60.57,36.47,37.98,32.77,0.681,34.08,36.22,31.7,10.1,10.85,292.3,21.7,12.93,536.0374,14.11,0.1132244,0.1531498,0.7630079
"2019-04-24 14:30:00",70546,"CKVY",13.6,60.2,60.48,61.55,60.01,36.33,39.83,34.21,0.646,34.09,35.82,32.39,9.44,9.83,292.5,16.2,15.56,425.9752,14.12,0.08947425,0.122329,0.7388138
"2019-04-24 14:35:00",70547,"CKVY",13.6,60.32,60.18,60.44,59.76,39.42,40.89,35.78,0.704,34.85,36.37,32.96,8.89,9.22,291.5,13.98,12.71,365.4467,14.16,0.08947425,0.122329,0.7388138
"2019-04-24 14:40:00",70548,"CKVY",13.6,63.59,61.69,63.9,60.26,35.78,41.68,33.38,0.717,35.38,37.86,33.9,9.48,9.19,300.6,15.66,14.69,358.3869,14.06,0.08947425,0.122329,0.7388138
"2019-04-24 14:45:00",70549,"CKVY",13.6,62.42,63.29,64.58,62.29,35.92,38.49,31.67,0.691,34.77,38.27,33.06,8.44,9.18,273,29.04,15.34,576.9258,13.9,0.1093458,0.14006,0.7109261
"2019-04-24 14:50:00",70550,"CKVY",13.59,62.17,62.44,62.91,61.86,35.61,39.42,33.8,0.679,35.37,37.44,33.74,8.93,8.36,278.3,24.03,18.85,656.884,14.05,0.1093458,0.14006,0.7109261
"2019-04-24 14:55:00",70551,"CKVY",13.6,61.68,61.4,62.17,60.94,40.17,40.17,35.58,0.753,35.67,37.25,34.24,8.41,8.83,287.9,20.5,18.19,586.6562,14.17,0.1093458,0.14006,0.7109261
"2019-04-24 15:00:00",70552,"CKVY",13.6,62.72,61.53,62.72,60.94,38.25,40.31,35.96,0.744,35.66,37.58,33.89,10.38,9.1,307.9,15.34,20.17,318.1306,14.17,0.0728917,0.1002795,0.6805903
"2019-04-24 15:05:00",70553,"CKVY",13.6,61.98,62.3,63.28,61.61,37.91,39.01,35.24,0.718,35.9,37.07,34.55,12.37,11.61,314.7,12.56,24.11,338.2561,14.05,0.0728917,0.1002795,0.6805903
"2019-04-24 15:10:00",70554,"CKVY",13.59,61.31,62.2,63.22,61.31,39.28,40.38,37.09,0.727,36.63,38.32,35.19,14.65,13.54,312.1,11.68,22.8,452.7745,14.01,0.0728917,0.1002795,0.6805903
"2019-04-24 15:15:00",70555,"CKVY",13.6,59.89,60.46,61.43,59.76,42.37,42.71,39.28,0.745,36.76,37.46,36.22,15.87,15.28,324.3,11.79,23.45,494.8907,14.14,0.09367266,0.1299351,0.6474283
"2019-04-24 15:20:00",70556,"CKVY",13.6,59.46,59.67,59.95,59.33,44.76,44.76,41.68,0.775,37.32,38,36.43,15.58,15.84,322.7,11.29,21.04,384.3712,14.18,0.09367266,0.1299351,0.6474283
"2019-04-24 15:25:00",70557,"CKVY",13.6,58.53,58.83,59.58,58.34,47.37,47.99,43.7,0.794,37.97,38.85,37.06,15.56,15.5,316.5,9.45,23.67,231.6331,14.18,0.09367266,0.1299351,0.6474283
"2019-04-24 15:30:00",70558,"CKVY",13.61,57.91,58.03,58.59,57.73,51.07,51.96,47.1,0.837,39.11,40.4,38.13,14.79,15.3,318.2,9.22,19.51,166.1639,14.19,0.05862002,0.0904163,0.6110967
"2019-04-24 15:35:00",70559,"CKVY",13.61,57.3,57.65,58.16,57.23,50.25,52.68,48.19,0.805,39.19,40.91,38.19,14.04,14.26,334.1,12.1,17.97,146.4746,14.11,0.05862002,0.0904163,0.6110967
"2019-04-24 15:40:00",70560,"CKVY",13.63,56.62,56.9,57.36,56.37,52.44,57.04,49.22,0.82,39.7,41.6,38.27,12.56,13.39,326.8,10.82,16.44,135.3219,14.1,0.05862002,0.0904163,0.6110967
"2019-04-24 15:45:00",70561,"CKVY",13.63,58.1,57.04,58.16,56.49,53.54,54.05,47.34,0.883,39.14,41.65,36.94,11.28,11.88,338.7,15.63,15.34,162.072,14.15,0.05591551,0.08141294,0.5731308
"2019-04-24 15:50:00",70562,"CKVY",13.63,59.7,59.44,60.2,58.16,46.2,55.32,43.46,0.807,39.89,43.86,37.25,10.32,10.67,334.3,18.2,16.22,303.4774,13.92,0.05591551,0.08141294,0.5731308
"2019-04-24 15:55:00",70563,"CKVY",13.64,61.18,60.61,61.31,59.7,45.45,49.12,40.99,0.837,38.66,41.28,36.57,10.56,10.3,341.7,14.84,17.1,503.9971,13.91,0.05591551,0.08141294,0.5731308
"2019-04-24 16:00:00",70564,"CKVY",13.64,61.56,61.16,61.68,60.69,40.69,45.35,40.04,0.759,38.28,40.13,36.72,11.88,11.2,336.3,15.39,21.92,698.9971,13.93,0.1156944,0.145527,0.5346577
"2019-04-24 16:05:00",70565,"CKVY",13.63,59.96,60.94,61.93,59.96,43.19,44.7,39.52,0.762,37.8,39.37,36.44,13.55,12.72,339.2,12.7,23.45,758.718,13.97,0.1156944,0.145527,0.5346577
"2019-04-24 16:10:00",70566,"CKVY",13.63,58.97,59.45,59.96,58.79,46.28,47.24,43.33,0.788,38.03,38.82,37.35,14.24,14.13,339.6,14.43,20.82,720.3569,14.09,0.1156944,0.145527,0.5346577
"2019-04-24 16:15:00",70567,"CKVY",13.63,59.59,58.8,59.65,58.23,45.73,48.68,44.39,0.796,38.27,39.3,37.07,13.71,13.98,343.3,13.7,19.95,571.8044,14.14,0.09239548,0.1249848,0.4948103
"2019-04-24 16:20:00",70568,"CKVY",13.63,60.21,60.61,61.69,59.65,45.04,48.68,42.37,0.801,39.04,41.39,37.79,12.94,13.36,347.9,13.44,19.95,560.6127,13.98,0.09239548,0.1249848,0.4948103
"2019-04-24 16:25:00",70569,"CKVY",13.61,60.7,60.89,61.94,60.21,42.85,47.58,41.96,0.776,39.07,40.81,37.74,12.49,12.56,348,15.65,20.39,626.3229,13.94,0.09239548,0.1249848,0.4948103
"2019-04-24 16:30:00",70570,"CKVY",13.62,60.51,60.03,60.7,59.41,45.83,49.5,42.92,0.824,39.25,41.27,38,11.22,11.86,347.3,15.87,16,698.0284,14.04,0.1038012,0.1357034,0.451692
"2019-04-24 16:35:00",70571,"CKVY",13.62,59.71,59.89,60.58,59.53,44.56,47.1,43.6,0.779,38.75,39.63,37.95,10.06,10.76,325.2,12.83,17.1,548.4034,14.13,0.1038012,0.1357034,0.451692
"2019-04-24 16:40:00",70572,"CKVY",13.62,59.03,58.85,59.71,58.6,48.4,48.4,43.78,0.826,38.25,39.61,37.12,8.51,9.45,319.9,17.12,15.56,353.9609,14.16,0.1038012,0.1357034,0.451692
"2019-04-24 16:45:00",70573,"CKVY",13.62,60.08,59.95,60.51,58.97,43.33,48.88,41.99,0.767,38.73,40.6,37.05,8.85,8.34,298.5,12.65,19.07,250.3442,14.1,0.0548465,0.0786367,0.4085221
"2019-04-24 16:50:00",70574,"CKVY",13.62,59.58,59.82,60.2,59.52,42.5,45.93,41.27,0.74,37.46,38.91,36.05,9.44,9.13,293.9,9.86,16.22,213.4228,14.12,0.0548465,0.0786367,0.4085221
"2019-04-24 16:55:00",70575,"CKVY",13.61,60.2,60.09,60.45,59.52,44.42,46.21,42.64,0.79,38.45,39.52,36.88,10.8,9.76,284.7,16.2,20.6,212.5216,14.11,0.0548465,0.0786367,0.4085221
"2019-04-24 17:00:00",70576,"CKVY",13.61,60.01,60.07,60.51,59.58,44.15,46.41,44.05,0.78,38.8,39.68,37.89,11.78,11.55,254.5,9.23,17.54,229.2262,14.07,0.05687322,0.08244539,0.3640743
"2019-04-24 17:05:00",70577,"CKVY",13.61,60.08,60.03,60.57,59.58,45.32,48.16,44.15,0.803,39.05,40.44,38.1,12,11.96,262.9,9.18,17.32,256.3859,14.1,0.05687322,0.08244539,0.3640743
"2019-04-24 17:10:00",70578,"CKVY",13.61,60.08,60,60.2,59.77,44.15,46.89,44.15,0.782,38.96,39.7,38.21,11.89,12.09,263.8,10.37,16.66,260.5154,14.11,0.05687322,0.08244539,0.3640743
"2019-04-24 17:15:00",70579,"CKVY",13.62,59.09,59.35,60.08,59.03,45.45,46.41,43.91,0.777,38.18,38.72,37.63,12.18,12.02,261.2,9.73,18.19,232.0501,14.13,0.05615611,0.0839558,0.3183201
"2019-04-24 17:20:00",70580,"CKVY",13.62,58.29,58.87,59.27,58.29,50.76,50.97,45.52,0.843,38.87,40.31,38.13,13.42,12.68,252.9,8.99,21.7,206.2181,14.16,0.05615611,0.0839558,0.3183201
"2019-04-24 17:25:00",70581,"CKVY",13.63,56.25,56.84,58.29,56.07,53.58,59.61,49.91,0.827,41.53,43.13,39.6,13.49,13.7,273.4,9.74,23.89,171.0516,14.16,0.05615611,0.0839558,0.3183201
"2019-04-24 17:30:00",70582,"CKVY",13.62,55.76,55.89,56.5,55.51,60.26,63.04,53.61,0.914,42,43.64,39.78,13.03,13.27,252.2,10.52,18.41,142.4251,14.16,0.04270979,0.0661592,0.2713546
"2019-04-24 17:35:00",70583,"CKVY",13.64,55.82,55.68,55.88,55.51,59.99,63.07,58.55,0.912,42.32,43.42,41.32,11.75,12.44,247.7,8.13,17.32,129.459,14.12,0.04270979,0.0661592,0.2713546
"2019-04-24 17:40:00",70584,"CKVY",13.65,54.65,55.26,55.88,54.59,66.29,66.57,58.27,0.966,42.83,43.88,41.27,12.56,11.95,244.3,8.43,19.73,127.3042,14.07,0.04270979,0.0661592,0.2713546
"2019-04-24 17:45:00",70585,"CKVY",13.65,55.21,54.85,55.27,54.4,67.09,71.78,65.58,0.997,44.42,46.29,43.26,12.97,12.85,228.6,8.93,19.07,153.6059,14.06,0.035875,0.05323524,0.2245245
"2019-04-24 17:50:00",70586,"CKVY",13.66,55.4,55.03,55.4,54.78,67.67,72.81,66.03,1.013,44.96,46.66,43.88,12.13,12.73,231.6,15.91,14.91,197.1274,14.05,0.035875,0.05323524,0.2245245
"2019-04-24 17:55:00",70587,"CKVY",13.66,56.77,56.35,56.89,55.34,57.46,68.94,55.78,0.904,42.99,45.64,40.82,11.47,11.77,243.7,11.67,22.36,268.2755,13.93,0.035875,0.05323524,0.2245245
"2019-04-24 18:00:00",70588,"CKVY",13.66,55.78,56.11,56.89,55.66,59.25,62.16,57.74,0.899,42.55,43.6,41.31,11.3,11.21,240.9,8.37,17.76,293.3686,13.95,0.04211563,0.05979398,0.1792821
"2019-04-24 18:05:00",70589,"CKVY",13.68,55.04,55.65,56.15,54.98,62.85,63.71,57.43,0.929,42.39,43.51,40.96,12.3,11.85,246.5,11.2,18.85,281.6877,14.01,0.04211563,0.05979398,0.1792821
"2019-04-24 18:10:00",70590,"CKVY",13.68,57.64,56.39,57.64,55.11,62.57,65.25,59.9,1.016,43.98,45.5,42.71,11.19,11.81,248,11.02,13.37,253.5143,13.99,0.04211563,0.05979398,0.1792821
"2019-04-24 18:15:00",70591,"CKVY",13.68,57.95,57.74,58.01,57.45,57.91,63.26,56.27,0.95,43.41,45.37,42.34,9.47,10.4,248.8,10.84,11.18,268.6314,13.92,0.0457775,0.06437024,0.1353694
"2019-04-24 18:20:00",70592,"CKVY",13.44,55.91,57.02,58.13,55.91,55.96,58.8,54.72,0.853,41.7,43.69,40.45,9.51,9.21,253.1,9.6,17.1,267.6014,14.03,0.0457775,0.06437024,0.1353694
"2019-04-24 18:25:00",70593,"CKVY",13.7,57.39,56.46,57.39,55.79,58.29,59.66,55.68,0.938,41.64,43.09,40.42,9.98,9.82,262.2,9.97,16,230.0318,14.11,0.0457775,0.06437024,0.1353694
"2019-04-24 18:30:00",70594,"CKVY",13.7,57.82,57.68,57.88,57.33,55.34,58.63,54.86,0.904,42.22,43.39,41.57,10.76,10.4,253,8.46,13.81,208.7761,14.01,0.03502929,0.05307176,0.09369405
"2019-04-24 18:35:00",70595,"CKVY",13.7,57.64,57.71,57.88,57.51,53.21,56.37,53.01,0.864,41.54,42.48,40.66,10.82,10.84,263,8.15,15.56,225.4026,14,0.03502929,0.05307176,0.09369405
"2019-04-24 18:40:00",70596,"CKVY",13.7,57.76,57.7,57.82,57.51,54,56.51,52.19,0.88,41.08,42.37,40.26,11.17,10.87,257.9,9.37,14.91,266.2299,14.03,0.03502929,0.05307176,0.09369405
"2019-04-24 18:45:00",70597,"CKVY",13.7,58.5,58.13,58.63,57.7,54.52,55.24,50.92,0.913,41.46,42.63,40.1,10.36,10.91,248.1,10.03,14.69,253.4287,14.04,0.04425687,0.06539521,0.05540733
"2019-04-24 18:50:00",70598,"CKVY",13.65,58.13,58.27,58.63,58.07,52.46,54.45,52.12,0.867,41.42,42.21,40.77,8.96,9.66,253.3,12.83,11.84,237.8139,14.05,0.04425687,0.06539521,0.05540733
"2019-04-24 18:55:00",70599,"CKVY",13.49,57.95,58.18,58.38,57.82,53.32,55.13,52.15,0.875,41.48,42.21,40.72,8.28,8.56,265.6,8.94,13.59,219.9809,14.06,0.04425687,0.06539521,0.05540733
"2019-04-24 19:00:00",70600,"CKVY",13.31,56.84,57.52,57.95,56.84,55.72,56.57,51.95,0.878,40.91,41.77,40.19,8.99,8.64,264.1,22.44,15.78,198.079,14.1,0.03310075,0.05133288,0.02610213
"2019-04-24 19:05:00",70601,"CKVY",13.13,56.65,56.55,56.9,56.22,55.03,57.05,53.35,0.862,40.84,41.48,39.9,9.58,9.42,268.1,8.82,14.47,156.6972,14.17,0.03310075,0.05133288,0.02610213
"2019-04-24 19:10:00",70602,"CKVY",13.18,57.51,57.26,57.51,56.59,55.34,55.89,52.8,0.894,41.1,41.74,40.23,9.25,9.51,264.7,14.77,12.28,135.1842,14.15,0.03310075,0.05133288,0.02610213
"2019-04-24 19:15:00",70603,"CKVY",13.14,57.27,57.33,57.58,57.08,55.68,56.64,52.77,0.892,41.06,42.02,40.14,8.36,8.65,259.6,6.696,9.86,123.8829,14.16,0.02554604,0.04292861,0.01093287
"2019-04-24 19:20:00",70604,"CKVY",13.11,57.14,57.25,57.39,57.08,54.52,56.09,52.39,0.869,40.66,41.81,40.02,8.68,8.42,274.1,9.03,14.03,134.1512,14.15,0.02554604,0.04292861,0.01093287
"2019-04-24 19:25:00",70605,"CKVY",13.07,56.84,56.95,57.27,56.65,54.38,56.3,53.39,0.857,40.95,41.58,40.06,8.81,8.73,265.9,11.85,11.62,129.8248,14.14,0.02554604,0.04292861,0.01093287
"2019-04-24 19:30:00",70606,"CKVY",13.04,56.28,56.67,57.02,56.28,56.99,57.57,53.76,0.881,41.1,41.76,40.34,9.07,8.9,260.4,6.943,10.74,120.4432,14.15,0.01576854,0.01946009,0.002983082
"2019-04-24 19:35:00",70607,"CKVY",13.03,55.54,56.02,56.4,55.48,60,60.07,56.92,0.903,41.79,42.37,41.21,7.732,8.49,261.7,7.724,10.3,110.0316,14.16,0.01576854,0.01946009,0.002983082
"2019-04-24 19:40:00",70608,"CKVY",13.01,55.42,55.32,55.54,55.05,58.29,60.45,57.77,0.873,41.12,42.07,40.59,7.848,7.712,254.7,7.862,13.81,90.89016,14.18,0.01576854,0.01946009,0.002983082
"2019-04-24 19:45:00",70609,"CKVY",12.99,53.93,54.9,55.54,53.93,61.65,61.68,57.98,0.875,40.98,41.25,40.48,7.736,7.932,255.7,7.182,12.06,69.30889,14.17,0.01123826,0.0141586,2.340729E-05
"2019-04-24 19:50:00",70610,"CKVY",12.97,52.76,53.35,54.06,52.76,64.05,64.05,61.65,0.87,40.93,41.27,40.67,7.422,7.483,251,6.941,8.11,43.86663,14.18,0.01123826,0.0141586,2.340729E-05
"2019-04-24 19:55:00",70611,"CKVY",12.95,52.08,52.29,52.82,51.84,65.22,65.56,64.02,0.864,40.85,41.04,40.62,6.112,6.829,247.7,7.37,7.014,27.57646,14.17,0.01123826,0.0141586,2.340729E-05
"2019-04-24 20:00:00",70612,"CKVY",12.95,51.22,51.76,52.21,51.16,67.14,67.14,65.08,0.862,40.73,40.93,40.55,5.089,5.531,242,6.547,6.357,17.31808,14.17,0.006536664,0.008587885,2.5E-07
"2019-04-24 20:05:00",70613,"CKVY",12.94,49.98,50.45,51.28,49.92,70.36,70.36,67.14,0.863,40.74,40.91,40.53,4.39,4.77,235,4.694,4.165,14.72984,14.17,0.006536664,0.008587885,2.5E-07
"2019-04-24 20:10:00",70614,"CKVY",12.94,49.74,49.76,50.05,49.61,69.71,71.22,69.71,0.847,40.62,40.86,40.26,3.611,3.993,243,8.28,3.726,12.53251,14.17,0.006536664,0.008587885,2.5E-07
"2019-04-24 20:15:00",70615,"CKVY",12.93,49.49,49.84,50.11,49.49,69.23,70.08,68.92,0.833,40.26,40.5,39.77,3.385,3.48,247.2,6.983,5.042,9.955013,14.16,0.002820077,0.004122774,2.5E-07
"2019-04-24 20:20:00",70616,"CKVY",12.92,49.12,49.04,49.49,48.75,70.43,71.18,69.26,0.836,39.92,40.15,39.66,3.582,3.453,249.7,6.597,5.699,7.236474,14.16,0.002820077,0.004122774,2.5E-07
"2019-04-24 20:25:00",70617,"CKVY",12.92,49.68,50.11,50.73,49,69.02,71.04,67.55,0.837,40.28,40.54,39.79,3.825,3.735,275.3,25.05,6.795,4.906052,14.12,0.002820077,0.004122774,2.5E-07
"2019-04-24 20:30:00",70618,"CKVY",12.92,48.13,48.44,49.61,47.89,73.07,73.62,69.09,0.836,40,40.24,39.81,3.409,3.577,266.1,13.49,4.165,3.205727,14.13,0.001832448,0.002869298,2.5E-07
"2019-04-24 20:35:00",70619,"CKVY",12.92,48.39,47.96,48.39,47.71,73.73,74.68,73.03,0.852,39.97,40.5,39.69,3.055,3.178,245.3,11.11,5.699,1.825691,14.16,0.001832448,0.002869298,2.5E-07
"2019-04-24 20:40:00",70620,"CKVY",12.91,49.87,49.79,50.55,48.39,69.48,73.73,67.97,0.849,40.38,40.62,40.17,3.344,3.145,264.1,29.43,10.3,0.8027354,14.1,0.001832448,0.002869298,2.5E-07
"2019-04-24 20:45:00",70621,"CKVY",12.91,49.75,49.69,49.94,49.44,71.06,71.19,69.48,0.864,40.6,40.91,40.31,3.788,3.579,254.1,7.46,5.042,0.2428716,14.06,0.00129195,0.002169305,2.5E-07
"2019-04-24 20:50:00",70622,"CKVY",12.9,49.63,49.8,49.94,49.57,71.88,71.95,70.64,0.87,40.86,41.06,40.68,3.415,3.768,274.9,16.94,4.165,0.05216691,14.04,0.00129195,0.002169305,2.5E-07
"2019-04-24 20:55:00",70623,"CKVY",12.9,48.9,49.02,49.64,48.77,73.95,74.15,71.78,0.871,40.91,41.05,40.73,2.349,2.848,347.4,22.99,2.411,0.001374327,14.07,0.00129195,0.002169305,2.5E-07
"2019-04-24 21:00:00",70624,"CKVY",12.89,49.21,49.07,49.4,48.78,73.26,74.12,72.54,0.873,40.92,41.1,40.69,1.879,2.078,311.5,9.59,3.726,0,14.07,0.0006952325,0.001371549,2.5E-07
"2019-04-24 21:05:00",70625,"CKVY",12.89,48.41,48.82,49.27,48.35,76.69,76.69,73.26,0.887,41.23,41.48,40.95,2.723,2.128,305.1,7.65,6.576,0,14.07,0.0006952325,0.001371549,2.5E-07
"2019-04-24 21:10:00",70626,"CKVY",12.89,48.72,48.65,48.9,48.29,76.73,77.17,76.56,0.898,41.73,41.97,41.39,4.386,3.612,284.5,6.113,7.672,0,14.06,0.0006952325,0.001371549,2.5E-07
"2019-04-24 21:15:00",70627,"CKVY",12.89,49.03,48.74,49.03,48.53,75.18,76.97,75.18,0.89,41.67,41.88,41.44,5.366,4.925,290.6,5.748,6.576,0,14.05,0.0009018933,0.001587191,2.5E-07
"2019-04-24 21:20:00",70628,"CKVY",12.88,48.72,48.76,49.15,48.41,75.29,76.45,74.77,0.881,41.4,41.59,41.14,5.267,5.394,291.6,7.346,5.699,0,14.07,0.0009018933,0.001587191,2.5E-07
"2019-04-24 21:25:00",70629,"CKVY",12.88,48.66,48.3,48.72,47.92,74.33,77.38,74.33,0.867,41.08,41.3,40.78,4.574,4.849,298.3,12.65,5.918,0,14.12,0.0009018933,0.001587191,2.5E-07
"2019-04-24 21:30:00",70630,"CKVY",12.88,51.25,50.34,51.37,48.6,67.43,74.36,67.43,0.867,40.95,41.15,40.73,4.253,4.414,267.9,21.68,8.11,0,14.08,0.002354889,0.003416655,2.5E-07
"2019-04-24 21:35:00",70631,"CKVY",12.86,48.78,49.84,51.37,48.6,74.05,74.22,67.47,0.868,40.85,41.1,40.6,3.953,4.131,320.3,25.95,5.042,0,14.05,0.002354889,0.003416655,2.5E-07
"2019-04-24 21:40:00",70632,"CKVY",12.88,49.28,48.96,49.28,48.66,72.85,74.09,72.85,0.87,40.95,41.12,40.77,3.443,3.73,23.02,22.83,3.946,0,14.09,0.002354889,0.003416655,2.5E-07
"2019-04-24 21:45:00",70633,"CKVY",12.87,50.02,49.64,50.14,49.28,70.52,72.89,70.49,0.866,40.9,41.05,40.73,2.503,3.004,34.85,14.27,3.288,0,14.09,0.001535745,0.002471937,2.5E-07
"2019-04-24 21:50:00",70634,"CKVY",12.87,50.2,49.72,50.2,49.15,69.8,72.24,69.8,0.863,40.73,40.94,40.57,1.916,2.098,8.03,47.27,3.069,0,14.12,0.001535745,0.002471937,2.5E-07
"2019-04-24 21:55:00",70635,"CKVY",12.87,49.59,49.54,50.26,49.09,71.31,72.27,69.7,0.862,40.66,40.79,40.52,1.922,1.889,346.2,13.03,5.042,0,14.12,0.001535745,0.002471937,2.5E-07
"2019-04-24 22:00:00",70636,"CKVY",12.87,51.45,50.33,51.57,49.53,66.45,71.31,66.41,0.86,40.71,40.9,40.56,2.985,2.405,0.534,12.91,7.014,0,14.06,-6.588419E-05,0.0003399095,2.5E-07
"2019-04-24 22:05:00",70637,"CKVY",12.86,49.78,50.69,51.57,49.54,70.53,70.53,66.14,0.859,40.49,40.72,40.24,3.823,3.454,17.11,11.51,6.357,0,14.01,-6.588419E-05,0.0003399095,2.5E-07
"2019-04-24 22:10:00",70638,"CKVY",12.86,50.65,50.24,50.77,49.41,68.3,71.22,68.2,0.859,40.61,40.82,40.4,4.22,4.171,352.8,18.39,6.576,0,14.02,-6.588419E-05,0.0003399095,2.5E-07
"2019-04-24 22:15:00",70639,"CKVY",12.86,49.18,50.1,50.78,49.12,72.02,72.02,68.17,0.857,40.55,40.69,40.4,3.314,3.784,355.6,13.43,3.069,0,14.05,0.002228597,0.003421429,2.5E-07
"2019-04-24 22:20:00",70640,"CKVY",12.86,48.75,48.89,49.18,48.68,72.33,72.8,71.78,0.847,40.42,40.63,40.14,2.582,2.923,350.8,18.72,3.726,0,14.14,0.002228597,0.003421429,2.5E-07
"2019-04-24 22:25:00",70641,"CKVY",12.86,47.2,48.12,48.81,47.2,76.17,76.17,72.33,0.842,40.11,40.44,39.6,2.101,2.26,319.5,41.51,4.603,0,14.16,0.002228597,0.003421429,2.5E-07
"2019-04-24 22:30:00",70642,"CKVY",12.85,46.4,46.94,47.39,46.4,76.51,78.5,75.76,0.82,40.06,40.43,39.44,2.08,2.023,276.9,22.56,3.507,0,14.19,-8.121321E-05,0.0002799138,2.5E-07
"2019-04-24 22:35:00",70643,"CKVY",12.85,45.97,45.62,46.4,45.23,81,81.8,76.51,0.855,39.77,40.5,39.07,2.552,2.362,232.9,9.06,4.384,0,14.18,-8.121321E-05,0.0002799138,2.5E-07
"2019-04-24 22:40:00",70644,"CKVY",12.85,44.86,45.54,46.09,44.73,81.4,81.4,79.12,0.823,39.84,40.49,39.31,2.874,2.704,211.6,2.823,3.726,0,14.16,-8.121321E-05,0.0002799138,2.5E-07
"2019-04-24 22:45:00",70645,"CKVY",12.85,44.12,44.45,44.86,43.99,83.9,84,81.5,0.825,39.72,39.96,39.44,3.171,3.127,214,4.644,3.726,0,14.15,-0.0004771892,-0.0003311297,2.5E-07
"2019-04-24 22:50:00",70646,"CKVY",12.85,41.28,42.87,44.18,41.28,88.9,88.9,83.1,0.784,38.75,39.63,37.91,3.079,3.009,101.4,23.98,4.822,0,14.18,-0.0004771892,-0.0003311297,2.5E-07
"2019-04-24 22:55:00",70647,"CKVY",12.85,42.27,41.84,42.39,41.15,92.9,93.5,89,0.851,39.65,40.52,38.35,3.623,3.323,120.2,12.91,6.576,0,14.17,-0.0004771892,-0.0003311297,2.5E-07
"2019-04-24 23:00:00",70648,"CKVY",12.84,40.41,41.35,42.51,40.29,92.7,93.4,90.6,0.79,39.16,40.58,38.34,4.397,3.912,148,7.717,6.795,0,14.17,-0.0009445825,-0.00101053,2.5E-07
"2019-04-24 23:05:00",70649,"CKVY",12.84,42.52,41.33,42.52,39.98,92.9,96.1,92.6,0.859,39.88,40.7,38.15,6.16,5.322,155.2,6.925,11.62,0,14.13,-0.0009445825,-0.00101053,2.5E-07
"2019-04-24 23:10:00",70650,"CKVY",12.83,44.56,43.43,44.62,42.45,87.6,92.8,87.6,0.875,40.83,41.21,40.45,7.372,6.757,143.2,10.84,10.74,0,14.01,-0.0009445825,-0.00101053,2.5E-07
"2019-04-24 23:15:00",70651,"CKVY",12.82,44.92,44.93,45.36,44.49,83.4,87.4,82.7,0.846,40.67,41.16,40.13,7.451,7.691,111.9,18.43,9.43,0,13.95,0.0001553708,0.0003920052,2.5E-07
"2019-04-24 23:20:00",70652,"CKVY",12.83,48.01,46.08,48.01,44.74,72.61,83.7,72.61,0.827,40.04,40.43,39.45,6.398,6.9,87.8,25.94,7.672,0,13.93,0.0001553708,0.0003920052,2.5E-07
"2019-04-24 23:25:00",70653,"CKVY",12.83,47.77,47.59,48.2,47.15,72.61,74.53,72.47,0.82,39.56,39.8,39.28,4.563,5.532,30,24.51,5.042,0,13.87,0.0001553708,0.0003920052,2.5E-07
"2019-04-24 23:30:00",70654,"CKVY",12.83,48.7,47.85,49.07,47.09,68.25,73.23,67.05,0.798,38.81,39.42,38.12,4.02,4.006,59.57,21.65,5.918,0,13.86,0.002503908,0.003513622,2.5E-07
"2019-04-24 23:35:00",70655,"CKVY",12.83,47.1,47.43,48.82,46.54,72.72,74.26,68.22,0.8,38.69,39,38.32,3.154,3.724,86.2,96.5,4.165,0,13.89,0.002503908,0.003513622,2.5E-07
"2019-04-24 23:40:00",70656,"CKVY",12.82,47.47,47.39,47.65,46.97,69.39,72.75,69.39,0.774,38.4,38.89,37.96,2.834,2.945,191.1,39.76,4.165,0,13.93,0.002503908,0.003513622,2.5E-07
"2019-04-24 23:45:00",70657,"CKVY",12.82,47.96,49.01,50.87,47.47,68.46,69.39,56.42,0.778,37.07,38.28,35.58,2.858,2.738,288.6,38.7,9.21,0,13.89,0.001418112,0.002359193,2.5E-07
"2019-04-24 23:50:00",70658,"CKVY",12.82,44.38,44.76,47.96,43.82,81,81.2,68.67,0.804,38.43,38.93,37.96,3.019,2.992,271.9,15.9,6.795,0,13.95,0.001418112,0.002359193,2.5E-07
"2019-04-24 23:55:00",70659,"CKVY",12.82,50.31,47.11,50.31,44.32,53.4,81.3,53.4,0.663,37.95,39.87,33.82,3.755,3.354,214.9,21.25,8.11,0,13.94,0.001418112,0.002359193,2.5E-07
"2019-04-25 00:00:00",70660,"CKVY",12.82,47.97,50.13,51.92,47.91,66.58,66.92,49.62,0.757,35.88,37.88,33.36,3.852,3.901,316.3,36.91,7.672,0,13.86,0.00175437,0.002781645,2.5E-07
"2019-04-25 00:05:00",70661,"CKVY",12.81,45.75,48.93,51.55,45.75,72.97,72.97,50.9,0.763,35.74,37.7,33.7,4.968,4.384,351,40.88,12.93,0,13.88,0.00175437,0.002781645,2.5E-07
"2019-04-25 00:10:00",70662,"CKVY",12.79,47.11,46.2,47.11,45.5,66.83,73.96,66.83,0.736,37.45,37.89,36.64,4.653,4.805,314.3,66.91,6.138,0,14.01,0.00175437,0.002781645,2.5E-07
"2019-04-25 00:15:00",70663,"CKVY",12.81,50.51,48.49,50.63,47.05,55.05,67.55,52.79,0.688,35.62,37.4,33.48,4.914,4.954,285.7,27.99,8.11,0,14.02,0.003707845,0.005232465,2.5E-07
"2019-04-25 00:20:00",70664,"CKVY",12.8,45.2,47.88,50.57,45.13,70.91,70.91,55.05,0.726,36.27,36.59,35.05,4.222,4.409,305.8,18.86,8.99,0,14.02,0.003707845,0.005232465,2.5E-07
"2019-04-25 00:25:00",70665,"CKVY",12.8,45.01,45.15,45.44,44.83,70.98,72.15,70.5,0.722,36.48,36.68,36.09,4.419,4.477,278.1,16.51,8.33,0,14.11,0.003707845,0.005232465,2.5E-07
"2019-04-25 00:30:00",70666,"CKVY",12.8,42.91,43.21,44.95,42.6,78.26,79.39,70.95,0.734,36.25,37.01,35.62,3.999,4.058,278.1,31.87,7.234,0,14.18,0.002224976,0.003267139,2.5E-07
"2019-04-25 00:35:00",70667,"CKVY",12.8,43.1,43.25,43.9,42.48,76.4,79.46,76.33,0.722,36.84,37.54,36.11,4.458,4.418,279.1,17.98,8.33,0,14.19,0.002224976,0.003267139,2.5E-07
"2019-04-25 00:40:00",70668,"CKVY",12.79,46,44.77,46.37,42.79,66.11,76.4,65.83,0.698,35.46,36.25,34.57,5.336,4.705,295.8,24.45,11.4,0,14.14,0.002224976,0.003267139,2.5E-07
"2019-04-25 00:45:00",70669,"CKVY",12.78,43.34,45.45,46.25,43.34,71.53,71.53,65.56,0.683,35.23,35.57,34.7,5.892,5.699,299.1,13.84,8.33,0,14.06,0.002431169,0.00344596,2.5E-07
"2019-04-25 00:50:00",70670,"CKVY",12.79,41.55,42.03,43.4,41.43,75.72,76.47,71.53,0.674,34.57,34.88,34.3,5.903,5.771,294.9,11.12,8.11,0,14.15,0.002431169,0.00344596,2.5E-07
"2019-04-25 00:55:00",70671,"CKVY",12.79,40.32,41,41.55,40.32,78.46,78.46,75.65,0.666,34.48,34.81,34.06,5.634,5.852,295.7,6.242,7.453,0,14.2,0.002431169,0.00344596,2.5E-07
"2019-04-25 01:00:00",70672,"CKVY",12.78,41.12,40.68,41.43,40.25,75.72,79.05,75.65,0.663,34.41,34.66,34.05,5.858,5.714,292.2,7.967,7.672,0,14.19,0.001889486,0.002616598,2.5E-07
"2019-04-25 01:05:00",70673,"CKVY",12.77,40.32,40.38,41.18,40.19,79.15,79.15,75.79,0.672,34.2,34.44,33.85,5.58,5.817,299.6,12.62,7.891,0,14.18,0.001889486,0.002616598,2.5E-07
"2019-04-25 01:10:00",70674,"CKVY",12.78,39.95,40.07,40.38,39.82,80.4,80.4,78.94,0.672,34.31,34.47,34.12,4.358,5.083,323.3,20.65,4.603,0,14.19,0.001889486,0.002616598,2.5E-07
"2019-04-25 01:15:00",70675,"CKVY",12.78,40.87,39.9,41.06,39.02,77.95,82.9,77.91,0.676,34.41,34.98,33.78,3.339,3.711,146.7,71.93,5.699,0,14.19,0.0009930179,0.001518243,2.5E-07
"2019-04-25 01:20:00",70676,"CKVY",12.77,42.35,41.42,42.48,40.56,73.11,78.77,73.07,0.672,34.57,34.77,34.31,2.799,2.995,58.75,14.58,4.165,0,14.13,0.0009930179,0.001518243,2.5E-07
"2019-04-25 01:25:00",70677,"CKVY",12.76,42.91,42.75,43.03,42.29,71.8,73.45,71.39,0.674,34.44,34.71,34.23,3.156,2.9,49.45,9.02,4.384,0,14.05,0.0009930179,0.001518243,2.5E-07
"2019-04-25 01:30:00",70678,"CKVY",12.76,41.86,41.81,42.91,41.3,74.34,75.85,71.77,0.67,34.23,34.5,33.88,2.78,3.091,319.1,30.93,3.726,0,14.08,0.0004180629,0.0009026318,2.5E-07
"2019-04-25 01:35:00",70679,"CKVY",12.76,42.97,42.01,42.97,41.74,70.91,74.41,70.91,0.667,34.13,34.36,33.89,2.301,2.425,14.94,35.81,4.165,0,14.11,0.0004180629,0.0009026318,2.5E-07
"2019-04-25 01:40:00",70680,"CKVY",12.75,43.53,43.8,44.15,42.91,68.37,70.88,67.27,0.657,33.96,34.23,33.74,2.193,2.261,13.52,12.27,4.165,0,14.03,0.0004180629,0.0009026318,2.5E-07
"2019-04-25 01:45:00",70681,"CKVY",12.74,42.67,43.34,44.15,42.6,70.3,70.47,66.96,0.654,33.8,33.99,33.48,2.497,2.342,5.212,13.02,3.507,0,14.02,0.0001539724,0.0005936262,2.5E-07
"2019-04-25 01:50:00",70682,"CKVY",12.74,42.36,42.77,43.41,42.23,70.5,71.12,69.27,0.648,33.73,34.05,33.4,2.809,2.767,359.3,10.21,3.726,0,14.05,0.0001539724,0.0005936262,2.5E-07
"2019-04-25 01:55:00",70683,"CKVY",12.75,41.92,42,42.54,41.74,72.32,72.87,70.12,0.653,33.62,33.86,33.3,2.436,2.666,3.241,15.56,3.726,0,14.08,0.0001539724,0.0005936262,2.5E-07
"2019-04-25 02:00:00",70684,"CKVY",12.75,39.57,40.91,42.66,39.33,78.12,78.12,68.92,0.644,33.04,33.81,32.16,2.608,2.473,285.3,16.84,5.918,0,14.12,0.0003129641,0.0007856648,2.5E-07
"2019-04-25 02:05:00",70685,"CKVY",12.74,41.12,40.63,41.18,39.64,74.07,78.12,73.86,0.649,33.45,33.93,33.04,2.784,2.75,291.2,20.03,4.603,0,14.13,0.0003129641,0.0007856648,2.5E-07
"2019-04-25 02:10:00",70686,"CKVY",12.74,40.56,41.09,41.43,40.5,74.82,74.89,73.38,0.641,33.45,33.83,33.16,2.896,2.718,265.1,66.07,5.042,0,14.12,0.0003129641,0.0007856648,2.5E-07
"2019-04-25 02:15:00",70687,"CKVY",12.73,38.22,38.71,40.56,38.09,81,81,73.86,0.634,32.52,33.18,32,2.463,2.738,291.6,27.17,3.288,0,14.15,1.238344E-05,0.0003355006,2.5E-07
"2019-04-25 02:20:00",70688,"CKVY",12.73,38.96,38.61,39.09,38.03,80.9,82.1,80.8,0.652,33.42,33.79,32.79,2.22,2.297,337.2,9.32,3.726,0,14.16,1.238344E-05,0.0003355006,2.5E-07
"2019-04-25 02:25:00",70689,"CKVY",12.72,38.35,38.34,38.96,38.04,81.6,82.4,80.2,0.642,33.15,33.6,32.65,2.452,2.37,50.49,13.43,3.946,0,14.16,1.238344E-05,0.0003355006,2.5E-07
"2019-04-25 02:30:00",70690,"CKVY",12.73,38.72,38.63,38.84,38.29,80.7,81.8,80.2,0.644,33.25,33.43,33.04,2.678,2.598,50.25,5.487,4.384,0,14.13,-0.0007213542,-0.0007083438,2.5E-07
"2019-04-25 02:35:00",70691,"CKVY",12.73,38.35,38.55,38.84,38.23,82.4,82.4,80.6,0.648,33.3,33.47,33.02,2.299,2.622,35.24,84.3,3.946,0,14.14,-0.0007213542,-0.0007083438,2.5E-07
"2019-04-25 02:40:00",70692,"CKVY",12.73,36.44,38.03,38.91,36.44,83.4,84,79.09,0.608,32.96,33.84,31.72,2.035,2.148,117.3,44.17,3.288,0,14.17,-0.0007213542,-0.0007083438,2.5E-07
"2019-04-25 02:45:00",70693,"CKVY",12.73,37.8,36.31,37.8,35.39,86.8,88.6,83.4,0.668,32.76,34.32,31.23,2.334,2.204,159.9,27.77,5.48,0,14.19,-0.0009367599,-0.001022194,2.5E-07
"2019-04-25 02:50:00",70694,"CKVY",12.73,37.68,38.51,39.23,37.62,83.8,86.8,82.4,0.642,34.2,34.95,33.13,2.589,2.396,164.2,29.43,3.507,0,14.14,-0.0009367599,-0.001022194,2.5E-07
"2019-04-25 02:55:00",70695,"CKVY",12.72,36.63,37.25,37.75,36.57,88.6,88.6,83.8,0.651,33.82,34.48,33.14,2.243,2.475,115.1,22.79,1.754,0,14.16,-0.0009367599,-0.001022194,2.5E-07
"2019-04-25 03:00:00",70696,"CKVY",12.72,35.52,35.82,36.63,35.46,91.7,91.8,87.1,0.645,33.2,33.66,32.28,1.348,1.795,239.5,34.33,4.165,0,14.18,-0.001296647,-0.00154589,2.5E-07
"2019-04-25 03:05:00",70697,"CKVY",12.72,35.4,35.21,35.58,34.97,95.2,95.2,91.4,0.666,33.4,34.22,32.95,1.139,1.166,238.9,9.71,2.411,0,14.19,-0.001296647,-0.00154589,2.5E-07
"2019-04-25 03:10:00",70698,"CKVY",12.71,36.02,35.95,36.33,35.46,93.8,95.6,93.7,0.673,34.67,35.08,34.24,1.111,1.148,214,7.01,1.973,0,14.18,-0.001296647,-0.00154589,2.5E-07
"2019-04-25 03:15:00",70699,"CKVY",12.71,36.08,35.91,36.14,35.71,93.5,93.7,93,0.672,34.19,34.45,33.89,0.928,0.934,289.9,89,1.754,0,14.15,-0.002363135,-0.003287506,2.5E-07
"2019-04-25 03:20:00",70700,"CKVY",12.7,35.77,35.89,36.14,35.58,92.8,93.5,92.1,0.659,34.03,34.44,33.54,1.172,1.092,47.78,10.45,3.288,0,14.11,-0.002363135,-0.003287506,2.5E-07
"2019-04-25 03:25:00",70701,"CKVY",12.7,35.89,35.85,36.02,35.65,90.1,93,89.9,0.643,33.62,34.19,33.07,1.629,1.333,84.4,6.595,2.85,0,14.11,-0.002363135,-0.003287506,2.5E-07
"2019-04-25 03:30:00",70702,"CKVY",12.7,34.47,35.47,36.2,34.47,91.6,91.6,86.8,0.618,32.71,33.62,31.52,2.727,2.102,138.3,22.78,6.138,0,14.14,-0.001979314,-0.002619806,2.5E-07
"2019-04-25 03:35:00",70703,"CKVY",12.69,34.23,34.1,34.54,33.79,93.3,93.3,91.5,0.623,32.18,32.56,31.91,3.195,2.997,168.3,13.87,4.822,0,14.15,-0.001979314,-0.002619806,2.5E-07
"2019-04-25 03:40:00",70704,"CKVY",12.69,34.54,34.37,34.54,34.17,92.8,93.3,91.9,0.628,32.44,32.67,32.13,3.248,3.253,202.6,15.06,3.069,0,14.14,-0.001979314,-0.002619806,2.5E-07
"2019-04-25 03:45:00",70705,"CKVY",12.7,33.68,34.85,35.59,33.68,88.7,92.8,86.8,0.579,32.03,33.22,30.56,2.84,3.167,241.3,34.04,3.726,0,14.12,-0.0011262,-0.001286804,2.5E-07
"2019-04-25 03:50:00",70706,"CKVY",12.69,33.56,33.37,33.68,33.06,93.3,93.3,88.6,0.607,31.09,31.84,30.56,2.435,2.538,316.7,17.45,3.507,0,14.15,-0.0011262,-0.001286804,2.5E-07
"2019-04-25 03:55:00",70707,"CKVY",12.69,33.93,34.01,34.24,33.5,91.2,94,91.2,0.602,32.09,32.44,31.63,2.604,2.513,265,14.18,3.946,0,14.14,-0.0011262,-0.001286804,2.5E-07
"2019-04-25 04:00:00",70708,"CKVY",12.68,33.31,33.64,33.99,33.25,91.6,91.7,90.8,0.59,31.38,31.81,31.06,2.709,2.658,230.8,7.699,3.507,0,14.14,-0.001363843,-0.001637762,2.5E-07
"2019-04-25 04:05:00",70709,"CKVY",12.68,32.38,33.05,33.31,32.38,91.4,92.8,91.1,0.567,30.98,31.45,30.17,2.483,2.606,231.9,17.07,3.288,0,14.15,-0.001363843,-0.001637762,2.5E-07
"2019-04-25 04:10:00",70710,"CKVY",12.68,31.33,31.94,32.45,31.33,92.6,94.1,91.4,0.551,30.08,30.75,29.43,1.837,2.221,200.6,36.96,2.411,0,14.18,-0.001363843,-0.001637762,2.5E-07
"2019-04-25 04:15:00",70711,"CKVY",12.68,32.45,31.8,32.45,31.21,96,96.2,92.6,0.597,30.53,31.46,29.38,1.787,1.734,17.49,7.968,3.726,0,14.18,-0.001592488,-0.001988907,2.5E-07
"2019-04-25 04:20:00",70712,"CKVY",12.68,33.43,33.2,33.5,32.38,94.6,96.6,94.3,0.612,31.99,32.41,31.37,2.312,2.11,44.44,21.03,4.165,0,14.11,-0.001592488,-0.001988907,2.5E-07
"2019-04-25 04:25:00",70713,"CKVY",12.68,33.93,33.54,33.93,33.37,94.2,94.6,93.8,0.621,32.04,32.48,31.85,2.521,2.368,24.33,25.11,2.85,0,14.08,-0.001592488,-0.001988907,2.5E-07
"2019-04-25 04:30:00",70714,"CKVY",12.67,32.76,33.55,33.93,32.69,91.6,94.2,91.2,0.577,31.67,32.41,30.46,2.381,2.455,317.7,22.3,3.288,0,14.1,-0.001636545,-0.002039913,2.5E-07
"2019-04-25 04:35:00",70715,"CKVY",12.66,30.78,31.5,32.76,30.72,94.1,94.1,91.2,0.547,29.56,30.6,29.11,2.467,2.38,277.1,5.458,4.384,0,14.15,-0.001636545,-0.002039913,2.5E-07
"2019-04-25 04:40:00",70716,"CKVY",12.67,31.09,31.03,31.28,30.72,96,96.2,94.1,0.565,29.91,30.31,29.22,3.182,2.8,270.3,4.344,4.822,0,14.17,-0.001636545,-0.002039913,2.5E-07
"2019-04-25 04:45:00",70717,"CKVY",12.67,31.78,31.56,32.02,31.03,95.7,96.9,95.7,0.579,30.66,31.2,30.03,3.842,3.587,240,16.4,5.042,0,14.15,-0.001391985,-0.001666824,2.5E-07
"2019-04-25 04:50:00",70718,"CKVY",12.66,32.33,32.09,32.83,31.34,94.9,97.3,94.9,0.587,31.11,31.99,30.05,3.894,3.883,216.7,5.662,5.48,0,14.12,-0.001391985,-0.001666824,2.5E-07
"2019-04-25 04:55:00",70719,"CKVY",12.66,31.65,32.15,32.58,31.59,91.8,94.9,91.2,0.553,30.49,31.19,29.32,3.844,3.892,215.9,5.84,4.603,0,14.1,-0.001391985,-0.001666824,2.5E-07
"2019-04-25 05:00:00",70720,"CKVY",12.66,31.96,31.62,32.09,31.16,94.7,95.2,91.8,0.578,29.88,30.85,29.1,3.555,3.683,213.6,4.732,3.946,0,14.11,-0.001094051,-0.001236211,2.5E-07
"2019-04-25 05:05:00",70721,"CKVY",12.66,30.54,31.22,31.96,30.48,94.1,94.7,93.4,0.542,29.67,30.62,28.91,2.948,3.257,258.8,26.54,2.85,0,14.13,-0.001094051,-0.001236211,2.5E-07
"2019-04-25 05:10:00",70722,"CKVY",12.65,30.91,30.75,30.97,30.42,96.7,96.7,94.1,0.565,29.69,30.15,28.94,2.414,2.669,295.5,5.812,2.63,0,14.15,-0.001094051,-0.001236211,2.5E-07
"2019-04-25 05:15:00",70723,"CKVY",12.65,29.74,30.32,30.91,29.68,95.3,96.6,95.3,0.531,29.3,30.06,28.51,1.764,2.145,285.1,12.99,2.192,0,14.15,-0.00147953,-0.001800636,0.000166571
"2019-04-25 05:20:00",70724,"CKVY",12.65,30.17,29.76,30.23,29.49,97.5,97.5,95.2,0.553,28.85,29.6,28.3,1.373,1.53,357.9,39.62,1.973,0,14.16,-0.00147953,-0.001800636,0.000166571
"2019-04-25 05:25:00",70725,"CKVY",12.65,31.1,30.74,31.1,30.11,98.4,98.5,97.5,0.58,30.29,30.71,29.5,1.353,1.369,41.54,17.17,2.85,0,14.12,-0.00147953,-0.001800636,0.000166571
"2019-04-25 05:30:00",70726,"CKVY",12.65,31.22,31.2,31.59,30.85,98.5,98.8,97.8,0.583,30.78,31.27,30.31,1.386,1.303,114.6,24.15,1.973,0,14.11,-0.002110161,-0.002848899,0.003924066
"2019-04-25 05:35:00",70727,"CKVY",12.64,31.41,31.45,31.72,31.16,98.5,99,98.3,0.587,31.12,31.45,30.73,1.204,1.351,79.63,10.16,1.096,0,14.1,-0.002110161,-0.002848899,0.003924066
"2019-04-25 05:40:00",70728,"CKVY",12.65,30.85,31.57,31.9,30.85,97.2,99.2,97.2,0.567,31.21,31.69,30.15,1.071,1.078,193.7,38.68,2.85,0,14.09,-0.002110161,-0.002848899,0.003924066
"2019-04-25 05:45:00",70729,"CKVY",12.64,29,29.92,30.91,28.75,97.1,97.4,95.7,0.525,29.11,30.19,27.73,1.47,1.214,235.6,9.77,3.946,0,14.12,0.0002276905,0.0003135608,0.01266594
"2019-04-25 05:50:00",70730,"CKVY",12.64,29.37,29.3,29.55,29,97.8,98.4,97.1,0.537,28.79,29.13,28.3,2.093,1.808,234.1,8.81,3.288,0,14.14,0.0002276905,0.0003135608,0.01266594
"2019-04-25 05:55:00",70731,"CKVY",12.64,30.79,30.89,31.47,29.31,96.9,99.7,96.9,0.563,30.5,31.35,28.75,2.687,2.391,252.9,9.69,4.384,0,14.11,0.0002276905,0.0003135608,0.01266594
"2019-04-25 06:00:00",70732,"CKVY",12.64,29.19,30.03,30.91,29.13,95.9,96.9,95.8,0.523,29.11,30.13,28.09,2.743,2.761,259.4,6.615,3.726,0,14.08,0.0003395296,0.0005160902,0.03010545
"2019-04-25 06:05:00",70733,"CKVY",12.64,29.07,29.1,29.37,28.82,97.8,97.8,95.9,0.53,28.32,28.6,27.98,2.946,2.776,315.8,37.7,3.946,3.165782E-06,14.1,0.0003395296,0.0005160902,0.03010545
"2019-04-25 06:10:00",70734,"CKVY",12.64,29.63,29.47,29.75,29.01,98.4,98.8,97.8,0.546,29.08,29.45,28.48,2.612,2.801,315.4,9.42,3.507,0.0349955,14.09,0.0003395296,0.0005160902,0.03010545
"2019-04-25 06:15:00",70735,"CKVY",12.63,29.38,29.42,29.69,29.13,97.7,98.5,97.3,0.536,28.86,29.3,28.49,2.046,2.419,354.8,55.64,3.069,0.1711787,14.09,0.0003759169,0.0005632989,0.06230867
"2019-04-25 06:20:00",70736,"CKVY",12.64,30.12,29.86,30.24,29.38,98.4,98.7,97.6,0.557,29.44,29.88,28.79,1.473,1.811,8.6,25.8,1.973,0.5047597,14.08,0.0003759169,0.0005632989,0.06230867
"2019-04-25 06:25:00",70737,"CKVY",12.63,30.74,30.47,30.86,29.87,98.6,99,98.2,0.572,30.15,30.56,29.45,0.93,1.252,49.83,14.47,1.315,1.145658,14.05,0.0003759169,0.0005632989,0.06230867
"2019-04-25 06:30:00",70738,"CKVY",12.63,28.82,30.25,30.8,28.76,95.6,98.6,95.5,0.513,29.64,30.45,27.65,0.822,0.736,37.18,88.6,2.85,2.171161,14.05,0.0005134941,0.0006127337,0.1022466
"2019-04-25 06:35:00",70739,"CKVY",12.64,28.27,28.62,28.88,28.27,97.1,97.3,95.6,0.51,27.8,28.07,27.37,0.863,0.833,250.9,22.51,1.973,3.745848,14.1,0.0005134941,0.0006127337,0.1022466
"2019-04-25 06:40:00",70740,"CKVY",12.64,29.93,29,30.12,28.2,99.3,99.6,97.1,0.558,28.61,30.03,27.51,1.035,0.882,276,19.74,3.507,5.951858,14.1,0.0005134941,0.0006127337,0.1022466
"2019-04-25 06:45:00",70741,"CKVY",12.65,29.75,29.6,30,29.26,99.4,99.6,98.4,0.554,29.34,29.83,28.86,1.245,1.214,257.6,15.25,2.192,8.6675,14.05,0.001242472,0.001378863,0.145965
"2019-04-25 06:50:00",70742,"CKVY",12.67,29.56,29.68,30,29.44,99.2,99.8,99.2,0.549,29.55,29.95,29.26,1.095,1.178,278.3,0.149,1.315,11.65763,14.04,0.001242472,0.001378863,0.145965
"2019-04-25 06:55:00",70743,"CKVY",12.72,30.49,29.78,30.49,29.44,99.1,99.3,98.7,0.57,29.53,30.3,29.11,0.944,1.028,10.04,46.06,1.534,19.18054,13.93,0.001242472,0.001378863,0.145965
"2019-04-25 07:00:00",70744,"CKVY",12.83,30.99,30.65,30.99,30.43,95.8,99.1,95.8,0.562,30.02,30.33,29.77,0.693,0.847,28.29,0.074,1.096,33.22324,13.81,0.004458818,0.00478882,0.1909908
"2019-04-25 07:05:00",70745,"CKVY",12.99,32.29,31.51,32.35,30.93,95.1,95.8,95,0.588,30.3,31.13,29.75,0.519,0.567,74.31,55.29,1.096,49.82619,13.82,0.004458818,0.00478882,0.1909908
"2019-04-25 07:10:00",70746,"CKVY",13.11,32.48,32.29,32.54,32.04,93.4,95.1,93.4,0.582,30.74,31.17,30.44,0.266,0.415,134.5,76.73,0.658,66.11282,13.83,0.004458818,0.00478882,0.1909908
"2019-04-25 07:15:00",70747,"CKVY",13.2,32.48,32.4,32.6,32.17,93,93.4,92.5,0.579,30.59,30.89,30.24,0.086,0.142,272.8,1.995,0.658,78.94391,13.82,0.008814291,0.009467994,0.2369032
"2019-04-25 07:20:00",70748,"CKVY",13.29,32.91,32.71,32.98,32.36,91.7,93.1,91.6,0.581,30.77,30.95,30.55,0.162,0.095,341.8,31.22,1.315,92.49451,13.84,0.008814291,0.009467994,0.2369032
"2019-04-25 07:25:00",70749,"CKVY",13.36,33.22,33.04,33.35,32.85,92.4,92.4,91.5,0.593,30.98,31.37,30.64,0.589,0.381,356.5,5.839,1.973,105.4965,13.85,0.008814291,0.009467994,0.2369032
"2019-04-25 07:30:00",70750,"CKVY",13.33,33.84,33.59,33.9,33.22,91.6,92.5,91.6,0.603,31.59,31.88,31.25,0.833,0.713,318,15.38,1.315,119.067,13.83,0.01255423,0.01348294,0.2831565
"2019-04-25 07:35:00",70751,"CKVY",13.27,34.46,34.13,34.59,33.72,91.5,91.8,90.7,0.617,31.85,32.45,31.43,0.978,0.923,320.5,22.14,1.754,133.2932,13.83,0.01255423,0.01348294,0.2831565
"2019-04-25 07:40:00",70752,"CKVY",13.23,35.45,34.95,35.45,34.46,89.7,91.4,89.7,0.629,32.52,32.82,32.11,0.895,0.965,350.4,9.12,1.754,147.8715,13.83,0.01255423,0.01348294,0.2831565
"2019-04-25 07:45:00",70753,"CKVY",13.21,36.44,35.91,36.44,35.39,88,89.7,87.9,0.641,32.91,33.24,32.47,0.872,0.914,325.9,10.81,1.534,162.9283,13.83,0.01710358,0.01852081,0.3287929
"2019-04-25 07:50:00",70754,"CKVY",13.2,37.36,36.78,37.42,36.19,87.7,87.9,86.4,0.663,33.36,34.11,32.77,0.816,0.914,310.4,43.34,1.534,177.9543,13.83,0.01710358,0.01852081,0.3287929
"2019-04-25 07:55:00",70755,"CKVY",13.2,38.53,38.44,39.03,37.36,82.1,87.8,81.7,0.65,34.08,34.67,33.43,0.565,0.642,322.6,68.28,1.315,193.0809,13.85,0.01710358,0.01852081,0.3287929
"2019-04-25 08:00:00",70756,"CKVY",13.2,38.84,39.07,39.46,38.53,81.1,83.4,80.6,0.65,34.2,34.84,33.4,0.603,0.475,335.3,20.62,3.069,208.3884,13.86,0.02317518,0.02507023,0.3736535
"2019-04-25 08:05:00",70757,"CKVY",13.2,38.9,38.7,38.9,38.47,85.2,85.2,81.2,0.684,33.82,34.84,33.32,1.11,0.799,326.6,15.28,3.288,223.8378,13.89,0.02317518,0.02507023,0.3736535
"2019-04-25 08:10:00",70758,"CKVY",13.23,39.27,38.96,39.27,38.65,84.2,85.8,83.7,0.687,34.71,35.12,34.19,1.702,1.449,305.1,15.93,3.069,239.3179,13.88,0.02317518,0.02507023,0.3736535
"2019-04-25 08:15:00",70759,"CKVY",13.43,39.89,39.78,40.14,39.21,80.9,85.3,80.2,0.675,34.9,35.57,34.08,2.033,1.928,289.3,19.03,3.288,254.6785,13.85,0.02846618,0.03113319,0.4180762
"2019-04-25 08:20:00",70760,"CKVY",13.97,40.81,40.55,40.88,39.83,77.6,84.3,77.6,0.672,35.07,36.28,34.19,1.853,1.956,286.1,21.96,3.069,270.1407,13.85,0.02846618,0.03113319,0.4180762
"2019-04-25 08:25:00",70761,"CKVY",13.88,41.36,41.2,41.43,40.75,79.14,80.9,77.29,0.7,35.29,36.01,34.21,1.736,1.746,255.6,18.98,3.069,285.7624,13.86,0.02846618,0.03113319,0.4180762
"2019-04-25 08:30:00",70762,"CKVY",13.82,42.66,41.77,42.66,41.36,74.36,79.93,74.19,0.691,35.44,35.88,34.82,1.575,1.679,210.7,39.56,2.411,301.5956,13.87,0.03491567,0.03849812,0.4611642
"2019-04-25 08:35:00",70763,"CKVY",13.78,45.56,44.06,45.56,42.54,71.58,75.36,68.97,0.743,35.62,36.94,34.97,1.077,1.325,107.9,36.75,0.658,317.8531,13.86,0.03491567,0.03849812,0.4611642
"2019-04-25 08:40:00",70764,"CKVY",13.75,45.26,45.45,45.81,45.07,66.32,71.58,65.12,0.681,35.47,36.94,34.13,0.979,1.024,159.3,19.38,3.288,334.4329,13.88,0.03491567,0.03849812,0.4611642
"2019-04-25 08:45:00",70765,"CKVY",13.74,46.55,45.72,46.55,45.19,64.36,68.69,64.36,0.694,35.14,35.89,34.44,0.968,1.019,146.5,17.02,3.288,351.2132,13.88,0.0441385,0.0484276,0.5033
"2019-04-25 08:50:00",70766,"CKVY",13.73,46.05,45.72,46.55,45.25,65.94,68.79,63.06,0.698,35.04,36.15,34.19,1.736,1.413,107.4,29.44,4.822,368.0881,13.87,0.0441385,0.0484276,0.5033
"2019-04-25 08:55:00",70767,"CKVY",13.72,45.8,45.97,46.29,45.61,67.72,68.24,64.05,0.71,35.32,36.33,34.2,2.216,1.954,135.4,36.32,5.918,384.9012,13.89,0.0441385,0.0484276,0.5033
"2019-04-25 09:00:00",70768,"CKVY",13.72,46.35,46.19,46.48,45.67,65.93,70.6,64.25,0.706,35.93,37.18,34.85,3.101,2.638,155.3,10.19,6.357,401.4709,13.99,0.05103343,0.05694211,0.5439142
"2019-04-25 09:05:00",70769,"CKVY",13.72,46.78,46.43,46.96,46.11,68.61,68.61,64.42,0.746,35.81,37.12,34.86,3.316,3.13,165.2,12.11,5.042,417.5934,14.03,0.05103343,0.05694211,0.5439142
"2019-04-25 09:10:00",70770,"CKVY",13.72,47.08,46.8,47.14,46.28,65.13,68.68,62.25,0.716,35.87,37.22,34.33,3.451,3.418,154.8,12.98,5.261,433.3819,14.02,0.05103343,0.05694211,0.5439142
"2019-04-25 09:15:00",70771,"CKVY",13.72,47.02,47.07,47.51,46.71,63.83,69.32,63.04,0.7,36.21,37.86,34.99,2.978,3.154,127.7,18.44,5.48,448.8295,13.95,0.05725212,0.06504789,0.5822134
"2019-04-25 09:20:00",70772,"CKVY",13.72,47.69,47.14,47.75,46.71,62.52,68.12,60.49,0.704,35.24,36.99,34.11,2.952,3.005,149.5,22.33,4.822,463.2905,13.94,0.05725212,0.06504789,0.5822134
"2019-04-25 09:25:00",70773,"CKVY",13.72,47.8,47.89,48.24,47.62,61.34,63.89,59.63,0.693,35.39,36.25,34.4,3.177,3.051,166.1,15.33,6.138,478.1395,14.01,0.05725212,0.06504789,0.5822134
"2019-04-25 09:30:00",70774,"CKVY",13.72,47.18,47.78,48.23,47.05,62.06,64.36,57.08,0.685,34.89,36.61,33.53,3.823,3.501,176.2,23.1,6.795,493.3927,14.03,0.06419691,0.07294178,0.6196781
"2019-04-25 09:35:00",70775,"CKVY",13.72,48.54,48.07,48.72,47.12,64.94,65.35,59.11,0.754,35.7,37.34,34.46,4.205,3.977,152.6,18.64,6.138,509.4296,14.03,0.06419691,0.07294178,0.6196781
"2019-04-25 09:40:00",70776,"CKVY",13.72,48.97,49.01,49.21,48.54,55.71,64.94,55.54,0.658,35.27,37.36,33.74,4.45,4.365,155,8.63,7.891,524.9317,14,0.06419691,0.07294178,0.6196781
"2019-04-25 09:45:00",70777,"CKVY",13.72,49.21,49.09,49.34,48.84,54.44,59.76,52.58,0.649,33.82,35.66,32.48,4.87,4.711,161.4,10.98,8.55,540.1408,14.03,0.07134272,0.08255401,0.6544034
"2019-04-25 09:50:00",70778,"CKVY",13.72,49.64,49.21,49.64,48.9,57.8,59.65,49.08,0.7,33.34,35.79,30.98,5.378,5.076,166.9,14.73,8.11,555.1973,14.05,0.07134272,0.08255401,0.6544034
"2019-04-25 09:55:00",70779,"CKVY",13.72,49.83,49.73,50.14,49.34,54.06,57.53,51.21,0.659,33.81,35.35,32.43,5.436,5.458,149.9,20.67,7.672,568.1441,14.02,0.07134272,0.08255401,0.6544034
"2019-04-25 10:00:00",70780,"CKVY",13.72,49.88,49.91,50.26,49.58,53.13,58.66,48.8,0.649,33.71,36.02,31.36,5.179,5.299,156.7,16.16,7.891,578.8342,13.99,0.0777843,0.09161512,0.6878209
"2019-04-25 10:05:00",70781,"CKVY",13.72,50.56,50.67,51.11,49.82,51.51,57.93,47.43,0.645,33.62,36.25,31.71,5.03,5.147,161.5,13.93,7.891,589.0022,14,0.0777843,0.09161512,0.6878209
"2019-04-25 10:10:00",70782,"CKVY",13.72,51.17,50.92,51.29,50.37,51.3,54.46,48.69,0.657,33.5,35.33,31.91,5.013,4.932,169.4,15.17,7.672,598.4113,14.02,0.0777843,0.09161512,0.6878209
"2019-04-25 10:15:00",70783,"CKVY",13.72,51.17,51.08,51.29,50.8,49.07,53.32,48.25,0.629,33.29,34.86,32.09,5.137,5.126,157.3,21.76,8.55,614.5488,14,0.08496467,0.09972258,0.7175395
"2019-04-25 10:20:00",70784,"CKVY",13.72,51.29,51.6,52.09,51.16,48.73,51.37,43.72,0.627,31.85,34.55,30.2,5.212,5.219,162.6,12.66,9.43,630.5797,13.98,0.08496467,0.09972258,0.7175395
"2019-04-25 10:25:00",70785,"CKVY",13.72,53.82,52.62,53.82,51.23,51.74,54.38,47.04,0.731,34.48,37.62,32.57,5.303,5.275,154.2,13.08,8.11,649.6989,13.96,0.08496467,0.09972258,0.7175395
"2019-04-25 10:30:00",70786,"CKVY",13.72,53.13,53.63,54.06,53.13,44.95,51.67,41.96,0.619,33.41,36.47,30.92,5.155,5.155,147.5,21.07,8.11,662.9941,13.93,0.09387737,0.1104686,0.7445868
"2019-04-25 10:35:00",70787,"CKVY",13.72,53.69,53.16,53.88,52.64,44.98,52.5,42.55,0.633,33.3,36.54,31.21,5.212,5.194,149,19.38,7.891,676.2042,13.92,0.09387737,0.1104686,0.7445868
"2019-04-25 10:40:00",70788,"CKVY",13.72,54.43,53.35,54.49,52.52,45.46,51.12,43.58,0.657,33.05,36.35,31.15,5.119,5.228,150,11.91,7.672,688.658,13.93,0.09387737,0.1104686,0.7445868
"2019-04-25 10:45:00",70789,"CKVY",13.71,53.43,53.72,54.62,53.25,45.35,48.92,42.03,0.632,32.51,34.68,31.22,5.215,5.223,142.7,7.893,7.453,701.4703,13.93,0.1003046,0.1178489,0.7689053
"2019-04-25 10:50:00",70790,"CKVY",13.71,53.18,53.59,54.11,53.12,42.61,45.84,41.3,0.588,31.97,33.35,30.41,5.215,5.103,174.5,18.65,8.99,713.9134,13.95,0.1003046,0.1178489,0.7689053
"2019-04-25 10:55:00",70791,"CKVY",13.7,54.03,53.6,54.34,53.12,40.61,45.21,40.61,0.578,31.41,32.95,30.22,5.368,5.225,184.3,16.61,9.21,725.6409,13.99,0.1003046,0.1178489,0.7689053
"2019-04-25 11:00:00",70792,"CKVY",13.7,54.83,54.1,54.9,53.6,39.07,47.27,39.07,0.573,32.16,34.21,30.42,5.28,5.207,171.5,33.53,8.99,735.0047,13.97,0.1054113,0.1238165,0.7911205
"2019-04-25 11:05:00",70793,"CKVY",13.7,54.59,54.64,55.08,54.22,39.1,45.28,37.39,0.568,31.56,34.02,28.89,5.351,5.31,173.3,13.42,9.64,744.0679,13.96,0.1054113,0.1238165,0.7911205
"2019-04-25 11:10:00",70794,"CKVY",13.69,55.2,54.79,55.57,53.97,35.95,43.08,35.88,0.534,30.66,33.04,28.54,4.991,5.126,162,30.68,8.55,754.3644,13.96,0.1054113,0.1238165,0.7911205
"2019-04-25 11:15:00",70795,"CKVY",13.69,55.33,55.31,55.82,54.89,34.85,42.67,34.85,0.52,29.59,33.26,27.83,5.08,5.131,175.1,20.26,9.86,766.3323,13.96,0.1125537,0.1324779,0.8103893
"2019-04-25 11:20:00",70796,"CKVY",13.69,55.57,55.34,56.07,54.71,33.75,41.09,33.75,0.508,29.4,32.35,27.49,4.407,4.726,190.1,52.68,8.55,775.3395,13.95,0.1125537,0.1324779,0.8103893
"2019-04-25 11:25:00",70797,"CKVY",13.69,56.31,55.6,56.44,55.26,35.53,38.35,33.06,0.55,28.36,31.17,27,3.495,4.12,150.2,80,4.822,779.5446,13.94,0.1125537,0.1324779,0.8103893
"2019-04-25 11:30:00",70798,"CKVY",13.69,56,56.64,57.3,56,33.54,39.68,33.2,0.513,29.88,32.24,27.64,3.479,3.359,141.3,22.43,8.55,786.6809,13.95,0.1169214,0.1355685,0.8266767
"2019-04-25 11:35:00",70799,"CKVY",13.69,55.82,55.87,56.37,55.39,34.3,40.13,33.51,0.521,28.85,32.24,27.53,3.292,3.519,100.6,31.72,5.261,799.0756,13.95,0.1169214,0.1355685,0.8266767
"2019-04-25 11:40:00",70800,"CKVY",13.68,56.56,56.3,56.8,55.76,35.22,41.81,33.92,0.55,29.94,33.53,27.78,4.339,3.626,110.1,20.09,7.234,813.7133,13.95,0.1169214,0.1355685,0.8266767
"2019-04-25 11:45:00",70801,"CKVY",13.68,56.12,56.51,57.29,55.81,33.37,41.57,32.79,0.513,29.67,33.32,27.7,4.064,4.343,83.2,21.74,7.453,824.2527,13.96,0.1222426,0.1407353,0.8379452
"2019-04-25 11:50:00",70802,"CKVY",13.67,56.67,56.05,56.67,55.5,35.32,39.03,33.23,0.554,28.9,31.31,27.61,3.866,4.025,88,94.6,6.138,831.3506,14,0.1222426,0.1407353,0.8379452
"2019-04-25 11:55:00",70803,"CKVY",13.67,57.28,56.81,57.35,56.24,38.13,38.75,32.85,0.611,29.99,32.1,27.8,3.311,3.679,34.4,27.03,6.357,838.1867,13.99,0.1222426,0.1407353,0.8379452
"2019-04-25 12:00:00",70804,"CKVY",13.67,58.88,58.16,58.88,57.28,36.21,38.17,32.37,0.615,30.72,32.43,28.9,2.86,2.966,162.7,71.11,8.55,845.3196,13.98,0.1262736,0.1445804,0.8457868
"2019-04-25 12:05:00",70805,"CKVY",13.66,56.65,57.71,59.13,56.65,35.11,41.15,31.2,0.55,29.53,33.62,27.6,3.948,3.351,148.3,30.76,8.77,851.9408,14.01,0.1262736,0.1445804,0.8457868
"2019-04-25 12:10:00",70806,"CKVY",13.66,57.39,57.14,58.26,56.41,35.32,39.5,31.82,0.568,29.67,32.92,27.78,4.795,4.397,154.6,38.83,10.74,855.2834,14.04,0.1262736,0.1445804,0.8457868
"2019-04-25 12:15:00",70807,"CKVY",13.66,57.39,57.48,58.01,57.14,34.97,37.68,31.96,0.563,28.92,32.14,27.81,4.982,5,123.2,50.57,5.699,858.9653,14.02,0.1292139,0.14969,0.8512241
"2019-04-25 12:20:00",70808,"CKVY",13.65,57.82,57.56,57.95,57.27,33.94,39.53,32.09,0.555,29.84,33.22,28.03,4.308,4.578,98.3,32.19,7.672,865.553,14,0.1292139,0.14969,0.8512241
"2019-04-25 12:25:00",70809,"CKVY",13.64,58.38,58.2,58.63,57.7,30.93,38.03,30.1,0.515,29.48,32.53,27.18,4.136,4.132,137.2,16.86,8.55,875.2478,14,0.1292139,0.14969,0.8512241
"2019-04-25 12:30:00",70810,"CKVY",13.65,58.25,58.09,58.5,57.64,33.64,39.23,30.62,0.558,28.95,33.53,27.27,4.069,4.091,140.9,34.21,5.918,881.4938,14.02,0.1327608,0.1537169,0.8527129
"2019-04-25 12:35:00",70811,"CKVY",13.64,59.49,58.68,59.49,58.19,31.82,37.37,30.1,0.552,29.66,32.83,27.45,3.862,3.982,113,30.13,7.014,884.3091,13.99,0.1327608,0.1537169,0.8527129
"2019-04-25 12:40:00",70812,"CKVY",13.64,59,59.02,59.61,58.25,30.65,36.96,29.49,0.522,29.55,32.58,27.32,3.698,3.931,108.3,24.56,8.11,886.5591,13.98,0.1327608,0.1537169,0.8527129
"2019-04-25 12:45:00",70813,"CKVY",13.64,59.24,59.7,60.79,58.93,29.69,38.68,28.12,0.51,29.41,35.11,26.7,3.786,3.623,125.2,42.23,6.357,890.0205,13.98,0.1359958,0.1565336,0.8507184
"2019-04-25 12:50:00",70814,"CKVY",13.64,58.81,59.46,60.23,58.75,29.42,37.2,28.7,0.498,28.5,33.8,26.5,3.534,3.649,81.8,72.27,7.453,892.2656,14,0.1359958,0.1565336,0.8507184
"2019-04-25 12:55:00",70815,"CKVY",13.64,58.74,58.36,58.87,58,29.9,35.73,29.45,0.505,27.93,31.26,26.77,2.962,3.26,48.87,44.86,7.891,895.4515,14.05,0.1359958,0.1565336,0.8507184
"2019-04-25 13:00:00",70816,"CKVY",13.63,59.6,59.77,60.71,58.74,29.21,35.93,28.35,0.509,29.55,33.37,27.1,3.26,3.245,129.7,32.11,7.891,899.3905,14.04,0.1370459,0.1566228,0.8464746
"2019-04-25 13:05:00",70817,"CKVY",13.63,60.46,60.12,61.02,59.17,29.96,36.24,26.95,0.538,29.15,32.64,26.36,3.753,3.619,153.2,51.01,10.08,904.2094,14.02,0.1370459,0.1566228,0.8464746
"2019-04-25 13:10:00",70818,"CKVY",13.63,60.33,60.43,60.77,60.09,27.66,31.74,26.22,0.494,27.65,30.5,25.52,3.985,3.828,181.6,25.84,7.234,905.5846,14.01,0.1370459,0.1566228,0.8464746
"2019-04-25 13:15:00",70819,"CKVY",13.63,60.14,60.39,61.07,60.02,29,33.53,26.74,0.515,28.23,31.63,26.1,3.299,3.625,80.3,53.36,5.48,906.4189,14.01,0.1398221,0.1608977,0.8382729
"2019-04-25 13:20:00",70820,"CKVY",13.63,61.44,60.93,61.74,60.08,28.04,36.16,27.29,0.521,29.22,33.57,27.6,2.694,2.84,35.43,73.76,8.11,906.4359,14.02,0.1398221,0.1608977,0.8382729
"2019-04-25 13:25:00",70821,"CKVY",13.63,60.7,60.65,61.5,59.83,28.35,33.11,26.84,0.513,27.86,31.86,26.32,3.232,2.869,239.9,32.13,10.3,907.6465,14.04,0.1398221,0.1608977,0.8382729
"2019-04-25 13:30:00",70822,"CKVY",13.62,61.19,61.32,61.8,60.57,16.28,32.36,15.42,0.3,22.46,31.08,13.77,3.595,3.43,257.8,24.32,7.014,908.9583,14.02,0.1406201,0.1603298,0.8279436
"2019-04-25 13:35:00",70823,"CKVY",13.61,61.62,61.88,62.85,61.12,20.26,22.45,16.25,0.379,19.64,23.58,14.95,5.248,4.522,213.4,17.14,11.18,910.685,14.04,0.1406201,0.1603298,0.8279436
"2019-04-25 13:40:00",70824,"CKVY",13.61,63.28,62.08,63.34,61.37,19.16,23.1,16.04,0.38,20.49,23.64,15.41,6.099,5.483,283.3,40.1,19.95,911.5712,14.06,0.1406201,0.1603298,0.8279436
"2019-04-25 13:45:00",70825,"CKVY",13.61,62.54,62.33,63.65,61.43,16.14,21.11,13.37,0.312,16.51,21.76,11.07,7.427,6.765,260.6,14.69,14.69,904.0053,14.04,0.144069,0.1737959,0.8202507
"2019-04-25 13:50:00",70826,"CKVY",13.61,62.91,63.06,63.9,62.42,18.03,23.31,16.14,0.353,20.05,24.78,16,8.14,7.778,280.4,17.54,13.81,876.8306,14.04,0.144069,0.1737959,0.8202507
"2019-04-25 13:55:00",70827,"CKVY",13.61,63.16,62.73,63.65,61.68,20.05,22.69,15.32,0.396,19.75,24.3,14.26,8.58,8.55,271.8,18.44,14.69,867.6448,14.05,0.144069,0.1737959,0.8202507
"2019-04-25 14:00:00",70828,"CKVY",13.6,61.98,61.97,63.16,61.18,17.41,21.7,17.28,0.33,19.14,22.66,16.79,8.64,8.8,253.1,20.57,15.56,866.5785,14.07,0.146715,0.1847035,0.8011947
"2019-04-25 14:05:00",70829,"CKVY",13.6,62.85,61.93,62.91,61.55,17.52,21.87,17.28,0.342,18.86,23.16,16.95,7.064,7.858,212.7,23.62,7.672,862.2311,14.06,0.146715,0.1847035,0.8011947
"2019-04-25 14:10:00",70830,"CKVY",13.59,63.53,63.46,64.14,62.91,16.86,20.91,16.01,0.337,19.17,23.07,16.76,6.479,6.768,242.9,19.03,11.62,854.8994,14.02,0.146715,0.1847035,0.8011947
"2019-04-25 14:15:00",70831,"CKVY",13.59,63.28,63.5,64.14,62.85,17.1,22.59,16.08,0.339,20.71,24.55,16.56,6.378,5.994,277.5,25.22,14.03,856.5527,14,0.143735,0.1776382,0.7797326
"2019-04-25 14:20:00",70832,"CKVY",13.59,62.85,62.95,63.65,62.42,21.66,21.66,16.97,0.423,20.06,23.09,17.75,7.351,6.887,251,19.99,13.37,875.0087,14.03,0.143735,0.1776382,0.7797326
"2019-04-25 14:25:00",70833,"CKVY",13.59,63.59,63.51,64.33,62.79,18.89,22.96,16.28,0.379,20.49,25.16,17,7.848,7.785,305.7,16.71,14.47,879.2014,14.01,0.143735,0.1776382,0.7797326
"2019-04-25 14:30:00",70834,"CKVY",13.59,64.02,63.32,64.02,62.91,19.67,22.07,15.84,0.4,20.61,23.85,16.06,8.67,8.3,308.6,16.27,17.1,871.642,14,0.146121,0.1823736,0.7545297
"2019-04-25 14:35:00",70835,"CKVY",13.58,63.65,63.76,64.39,63.16,18.37,22.31,16.45,0.369,19.73,24.78,17.04,9.48,9.03,309.5,13.75,13.37,860.8934,13.99,0.146121,0.1823736,0.7545297
"2019-04-25 14:40:00",70836,"CKVY",13.58,63.71,63.78,64.45,63.34,16.73,22.14,15.36,0.337,19.61,24.39,15.65,9.59,9.42,312.6,13.33,12.71,845.3436,13.98,0.146121,0.1823736,0.7545297
"2019-04-25 14:45:00",70837,"CKVY",13.58,64.27,63.76,64.82,63.1,14.84,22.55,14.84,0.305,19.89,25.14,15.42,9.91,9.81,296.3,20.6,24.11,834.0446,13.96,0.145151,0.1866944,0.7276076
"2019-04-25 14:50:00",70838,"CKVY",13.57,64.21,64.25,64.76,63.4,16.86,21.83,14.88,0.346,20.7,24.72,15.47,10.24,10.05,292.7,17.67,17.54,835.9999,13.93,0.145151,0.1866944,0.7276076
"2019-04-25 14:55:00",70839,"CKVY",13.58,63.4,63.54,64.27,63.16,14.6,20.7,14.6,0.291,18.48,22.68,14.35,10.3,10.07,293.6,15.6,16.22,841.6963,13.92,0.145151,0.1866944,0.7276076
"2019-04-25 15:00:00",70840,"CKVY",13.57,64.14,64.28,64.95,63.16,15.36,19.57,12.99,0.314,17.51,21.76,12.5,10.44,10.45,293.4,11.55,17.32,842.1683,13.93,0.148054,0.1922645,0.6980614
"2019-04-25 15:05:00",70841,"CKVY",13.57,64.45,64.39,65.01,63.84,17.89,18.1,13.3,0.37,16.75,20.42,12.81,10.16,10.25,293.6,11.47,16.44,833.4915,13.93,0.148054,0.1922645,0.6980614
"2019-04-25 15:10:00",70842,"CKVY",13.57,63.9,63.97,64.88,63.16,18.13,20.39,13.57,0.368,18.29,23.05,12.98,9.91,10.48,280.1,22.48,16.44,824.8003,13.96,0.148054,0.1922645,0.6980614
"2019-04-25 15:15:00",70843,"CKVY",13.56,64.14,64.19,64.51,63.84,14.88,19.43,14.88,0.304,18.15,21.54,15.37,8.92,9.36,290.7,19.06,14.47,809.5187,13.97,0.1440712,0.1881381,0.6661134
"2019-04-25 15:20:00",70844,"CKVY",13.56,63.9,63.91,64.51,62.97,15.97,20.84,13.57,0.324,17.34,23.25,12.59,9.05,9.03,289.5,12.4,15.56,799.6432,13.99,0.1440712,0.1881381,0.6661134
"2019-04-25 15:25:00",70845,"CKVY",13.56,64.44,64.04,64.57,63.52,17.1,20.5,14.26,0.353,17.37,22.85,14.2,9.76,9.32,287.2,17.71,17.1,789.181,14.02,0.1440712,0.1881381,0.6661134
"2019-04-25 15:30:00",70846,"CKVY",13.56,64.5,64.3,65.18,63.64,16,20.87,14.98,0.331,18.58,23.48,15.22,10.24,9.96,291.9,19.71,16.44,787.1524,14.01,0.1397817,0.181899,0.6307842
"2019-04-25 15:35:00",70847,"CKVY",13.56,65.11,64.55,65.23,64.06,15.15,19.53,14.53,0.32,18.24,22.31,14.97,9.4,9.94,283.2,22.83,13.37,779.2859,14,0.1397817,0.181899,0.6307842
"2019-04-25 15:40:00",70848,"CKVY",13.56,64.61,64.99,66.09,64.49,16.11,19.05,13.09,0.335,17.46,22.27,13.56,8.2,8.68,255.1,20.93,11.84,768.0946,13.97,0.1397817,0.181899,0.6307842
"2019-04-25 15:45:00",70849,"CKVY",13.55,64.67,64.28,64.85,63.62,15.63,20.7,15.04,0.325,18.79,23.01,15.51,8.02,8.24,301.7,15.57,13.59,758.8729,13.99,0.1355568,0.1764078,0.5929562
"2019-04-25 15:50:00",70850,"CKVY",13.55,64.24,64.29,64.67,63.81,15.59,18.85,15.42,0.32,18.45,21.15,16.37,8.36,8.18,300.3,16.67,14.91,751.1188,14.02,0.1355568,0.1764078,0.5929562
"2019-04-25 15:55:00",70851,"CKVY",13.54,63.99,64.36,64.97,63.86,15.62,18.98,14.01,0.318,17.18,21.62,13.94,8.99,8.54,306.8,17.04,14.03,745.6337,14.02,0.1355568,0.1764078,0.5929562
"2019-04-25 16:00:00",70852,"CKVY",13.54,63.99,64.32,65.22,63.68,14.25,19.77,12.99,0.29,15.28,22.68,12.25,8.69,8.9,293.3,16.5,16.22,729.3304,14.04,0.1298464,0.1692787,0.554032
"2019-04-25 16:05:00",70853,"CKVY",13.54,64.97,64.21,64.97,63.68,15.35,19.67,13.57,0.323,17.33,22.31,13.24,8.73,8.53,290.7,16.38,15.12,715.3408,14.04,0.1298464,0.1692787,0.554032
"2019-04-25 16:10:00",70854,"CKVY",13.53,64.42,64.24,65.1,63.8,13.19,18.57,13.16,0.272,15.63,21.05,12.74,8.79,8.93,282.4,9.5,14.03,684.1387,14.08,0.1298464,0.1692787,0.554032
"2019-04-25 16:15:00",70855,"CKVY",13.54,64.97,64.89,65.22,64.29,13.98,17.41,12.34,0.294,15.72,19.73,11.72,9.13,8.91,281.8,10.85,13.15,674.6912,14.05,0.1240447,0.1641296,0.5129014
"2019-04-25 16:20:00",70856,"CKVY",13.54,64.79,64.55,65.1,63.98,15.38,16.79,11.99,0.322,15.01,18.35,10.99,9.28,9.2,269.2,16.96,16.44,674.445,14.04,0.1240447,0.1641296,0.5129014
"2019-04-25 16:25:00",70857,"CKVY",13.54,64.48,64.42,64.97,63.99,12.68,15.66,10.86,0.262,12.49,17.07,8.39,9.95,9.7,254.5,13.18,16.22,687.3643,14.07,0.1240447,0.1641296,0.5129014
"2019-04-25 16:30:00",70858,"CKVY",13.54,64.42,64.59,65.1,64.11,14.87,14.87,11.51,0.307,12.15,15.58,9.64,8.95,9.53,261.8,37.62,12.28,683.0225,14.04,0.126222,0.1692074,0.4712301
"2019-04-25 16:35:00",70859,"CKVY",13.53,64.67,65.21,66.02,64.42,15.01,17.82,10.96,0.312,15.72,20.63,9.23,7.397,8.26,281.4,51.63,14.03,662.5757,14.01,0.126222,0.1692074,0.4712301
"2019-04-25 16:40:00",70860,"CKVY",13.54,65.1,64.92,65.4,64.42,13.67,21.35,11.58,0.289,17.08,24.69,10.06,6.142,6.443,281.2,16.73,12.71,638.6765,14.03,0.126222,0.1692074,0.4712301
"2019-04-25 16:45:00",70861,"CKVY",13.54,64.48,65.04,65.59,64.36,10.69,14.67,9.83,0.221,10.42,15.9,6.816,7.398,6.62,267.6,9.82,14.47,622.597,14.06,0.1120179,0.1470273,0.4257158
"2019-04-25 16:50:00",70862,"CKVY",13.54,65.22,65.32,66.45,64.48,10.24,14.46,9.94,0.217,10.34,16.22,6.855,8.86,8.13,239.7,12.06,13.37,611.9706,14.07,0.1120179,0.1470273,0.4257158
"2019-04-25 16:55:00",70863,"CKVY",13.53,65.34,65.2,65.53,64.97,17,17,9.42,0.362,12.22,19.42,5.971,8.03,8.68,271,25.92,9.86,606.8176,14.06,0.1120179,0.1470273,0.4257158
"2019-04-25 17:00:00",70864,"CKVY",13.53,64.73,65.22,65.65,64.42,21.86,21.93,13.98,0.456,18.88,25,14.9,6.387,7.243,288.7,36.73,9.64,594.103,14.03,0.1110249,0.1490869,0.3800779
"2019-04-25 17:05:00",70865,"CKVY",13.53,64.6,64.37,65.1,63.86,16.34,22.1,15.9,0.34,19.57,25.24,17.22,5.185,5.844,305.3,15.47,11.4,578.8134,14.06,0.1110249,0.1490869,0.3800779
"2019-04-25 17:10:00",70866,"CKVY",13.54,64.6,64.72,65.22,64.29,21.89,21.93,16.31,0.455,21.33,24.85,17.86,5.209,5.176,302.3,17.85,10.52,561.0516,14.08,0.1110249,0.1490869,0.3800779
"2019-04-25 17:15:00",70867,"CKVY",13.54,64.05,64.21,64.73,63.74,17.75,22.27,16.21,0.362,20.72,24.81,17.32,5.86,5.605,336.3,20.13,11.62,533.563,14.12,0.0905657,0.1176582,0.3305843
"2019-04-25 17:20:00",70868,"CKVY",13.54,63.86,63.64,64.05,63.37,20.42,20.94,17.68,0.413,21.01,22.97,19.24,6.674,6.293,336.4,9.73,12.71,501.2407,14.13,0.0905657,0.1176582,0.3305843
"2019-04-25 17:25:00",70869,"CKVY",13.54,63.8,63.88,64.54,63.06,18.09,22.65,17.13,0.365,21.35,25.16,18.04,7.558,7.027,349.1,16.66,13.37,482.2249,14.1,0.0905657,0.1176582,0.3305843
"2019-04-25 17:30:00",70870,"CKVY",13.54,64.11,64.04,64.36,63.61,19.19,20.8,17.13,0.392,20.74,23.27,18.6,8.6,8.01,315.6,19.92,14.47,475.1335,14.11,0.08732488,0.118647,0.2833994
"2019-04-25 17:35:00",70871,"CKVY",13.54,64.17,64.19,64.6,63.98,18.23,22.17,16.31,0.373,20.01,24.9,17.46,8.16,8.28,316.3,15.85,12.93,469.6646,14.11,0.08732488,0.118647,0.2833994
"2019-04-25 17:40:00",70872,"CKVY",13.55,64.29,64.08,64.6,63.49,20.08,23.09,15.69,0.413,20.89,25.63,16.27,8.39,8.34,290.6,12.4,12.28,454.5287,14.11,0.08732488,0.118647,0.2833994
"2019-04-25 17:45:00",70873,"CKVY",13.55,64.05,63.74,64.42,63.24,18.85,20.35,16.28,0.384,19.45,22.86,17.31,7.303,8.12,321.6,19.26,12.93,437.536,14.12,0.08571077,0.1205861,0.2365871
"2019-04-25 17:50:00",70874,"CKVY",13.55,63.49,63.62,64.11,63.31,18.16,19.09,16.1,0.363,18.84,21.13,16.87,7.674,7.527,344.2,15.59,10.96,425.4242,14.11,0.08571077,0.1205861,0.2365871
"2019-04-25 17:55:00",70875,"CKVY",13.55,63.68,63.85,64.17,63.49,18.98,20.94,16.65,0.382,19.97,23.02,17.49,7.655,7.451,318.8,16.11,16.44,410.0484,14.11,0.08571077,0.1205861,0.2365871
"2019-04-25 18:00:00",70876,"CKVY",13.56,63.43,63.55,63.86,63.18,18.13,20.28,16.79,0.361,19.59,21.96,17.63,8.1,7.684,312.3,17.65,15.34,393.882,14.13,0.07635785,0.1086184,0.1899472
"2019-04-25 18:05:00",70877,"CKVY",13.56,63.86,63.77,64.11,63.37,19.91,22,17.13,0.403,20.72,24.3,18.3,7.988,8,307.1,19.46,14.91,377.8468,14.13,0.07635785,0.1086184,0.1899472
"2019-04-25 18:10:00",70878,"CKVY",13.55,63.37,63.4,63.98,63,20.97,21.96,17.06,0.417,20.59,23.8,17.71,7.885,8.26,298.2,11.35,13.15,363.1713,14.13,0.07635785,0.1086184,0.1899472
"2019-04-25 18:15:00",70879,"CKVY",13.57,62.94,63.3,63.74,62.75,19.12,21.96,16.58,0.375,20.08,23.87,16.85,7.82,7.75,314.5,19.47,14.25,350.0457,14.13,0.07133894,0.1041931,0.1438517
"2019-04-25 18:20:00",70880,"CKVY",13.57,63.24,63.32,63.61,63,21.52,21.76,17.99,0.426,21.06,23.58,19.14,8.21,7.938,311.9,15.6,14.03,333.617,14.14,0.07133894,0.1041931,0.1438517
"2019-04-25 18:25:00",70881,"CKVY",13.57,63.12,63.21,63.37,63.06,19.15,23.37,19.15,0.378,22.97,25.25,20.4,8.43,8.15,295.9,12.14,11.4,319.7271,14.14,0.07133894,0.1041931,0.1438517
"2019-04-25 18:30:00",70882,"CKVY",13.58,63.06,63.06,63.31,62.87,19.94,21.31,17.41,0.392,20.57,22.88,18.07,8.01,8.29,298.9,17.02,9.64,305.5235,14.15,0.06456893,0.09683151,0.09981401
"2019-04-25 18:35:00",70883,"CKVY",13.58,62.94,63.02,63.18,62.81,21.93,23.09,18.54,0.43,21.96,24.85,19.53,7.464,7.813,296.2,10.19,10.08,292.8154,14.16,0.06456893,0.09683151,0.09981401
"2019-04-25 18:40:00",70884,"CKVY",13.57,62.38,62.64,63.06,62.38,20.42,22.89,18.81,0.392,21.6,24.53,19.62,7.584,7.6,306.1,9.64,14.03,278.4305,14.17,0.06456893,0.09683151,0.09981401
"2019-04-25 18:45:00",70885,"CKVY",13.57,62.07,62.36,62.63,61.95,20.01,22.55,18.98,0.38,21.34,23.75,19.36,8.19,7.751,308.3,11.26,14.25,262.847,14.16,0.05647713,0.08675265,0.05959033
"2019-04-25 18:50:00",70886,"CKVY",13.59,61.95,61.98,62.13,61.83,18.43,21.62,17.82,0.349,20.1,22.41,17.7,8.78,8.48,313.2,10,12.93,248.0141,14.17,0.05647713,0.08675265,0.05959033
"2019-04-25 18:55:00",70887,"CKVY",13.59,61.95,62.05,62.26,61.83,19.29,20.94,18.06,0.365,19.59,21.69,18.01,8.1,8.37,317,13.16,10.3,233.3609,14.16,0.05647713,0.08675265,0.05959033
"2019-04-25 19:00:00",70888,"CKVY",13.6,61.89,61.9,62.07,61.76,23.78,23.78,17.95,0.449,21.34,24.5,17.78,7.691,8.04,313.8,15.4,10.96,219.7936,14.16,0.05214119,0.08361269,0.02813456
"2019-04-25 19:05:00",70889,"CKVY",13.46,61.7,61.74,61.95,61.64,23.09,23.92,21.38,0.433,23.19,24.64,21.77,7.155,7.444,307.7,11.24,10.74,205.487,14.17,0.05214119,0.08361269,0.02813456
"2019-04-25 19:10:00",70890,"CKVY",13.43,61.39,61.6,61.76,61.27,24.94,25.22,22.31,0.463,23.97,25.76,22.72,7.186,7.19,307,11.5,10.3,191.2523,14.17,0.05214119,0.08361269,0.02813456
"2019-04-25 19:15:00",70891,"CKVY",13.3,60.96,61.25,61.52,60.9,22.89,27.03,22.13,0.418,25.04,26.93,22.26,6.568,6.85,309.8,12.28,9.86,176.7423,14.17,0.04026745,0.06654333,0.01169704
"2019-04-25 19:20:00",70892,"CKVY",13.17,60.04,60.67,61.15,59.91,26.01,26.04,21.24,0.46,23.37,25.2,20.89,6.265,6.421,294.2,9.8,8.99,162.6521,14.17,0.04026745,0.06654333,0.01169704
"2019-04-25 19:25:00",70893,"CKVY",13.12,58.93,59.5,60.04,58.93,27.31,29.26,25.84,0.464,25.89,27.23,24.81,5.926,6.101,287.9,7.367,8.33,147.1953,14.17,0.04026745,0.06654333,0.01169704
"2019-04-25 19:30:00",70894,"CKVY",13.05,57.45,58.26,59.05,57.39,30.6,32.48,27.41,0.493,26.74,28.37,25.44,6.042,6.016,291.3,7.758,8.99,124.4526,14.18,0.0181216,0.02408277,0.003394918
"2019-04-25 19:35:00",70895,"CKVY",13.02,56.83,57.32,57.7,56.77,33.96,33.96,30.02,0.535,27.57,28.75,26.35,6.063,6.095,295.6,7.335,8.99,99.62094,14.17,0.0181216,0.02408277,0.003394918
"2019-04-25 19:40:00",70896,"CKVY",13,55.35,56.09,56.83,55.29,36.97,37.42,33.75,0.552,29.16,29.92,28.44,5.792,5.936,296.6,6.114,6.576,78.33582,14.17,0.0181216,0.02408277,0.003394918
"2019-04-25 19:45:00",70897,"CKVY",12.99,53.93,54.72,55.41,53.93,38.75,38.99,36.87,0.55,29.63,29.96,29.29,5.307,5.513,294.1,6.662,5.699,63.6968,14.17,0.01198622,0.01621182,7.301533E-05
"2019-04-25 19:50:00",70898,"CKVY",12.98,53.13,53.56,54,52.95,40.16,40.36,38.51,0.553,29.58,30.07,29.22,4.787,4.992,286.8,6.239,6.138,55.04014,14.17,0.01198622,0.01621182,7.301533E-05
"2019-04-25 19:55:00",70899,"CKVY",12.97,53.15,53.16,53.51,52.76,38.11,40.5,36.29,0.525,28.48,29.62,27.09,4.844,4.786,277.9,8.47,7.014,46.79833,14.16,0.01198622,0.01621182,7.301533E-05
"2019-04-25 20:00:00",70900,"CKVY",12.95,51.55,52.31,53.15,51.55,39.21,39.41,38.01,0.51,28.03,28.68,27.15,5.069,4.982,268.7,5.077,6.576,39.98876,14.17,0.007796555,0.01098088,2.5E-07
"2019-04-25 20:05:00",70901,"CKVY",12.96,51.19,51.1,51.61,50.69,38.56,40.03,38.05,0.494,27.03,27.86,26.39,5.13,5.1,265.3,3.616,5.699,29.55845,14.17,0.007796555,0.01098088,2.5E-07
"2019-04-25 20:10:00",70902,"CKVY",12.94,51.74,51.49,51.99,51.06,36.33,38.56,35.72,0.476,26.08,26.86,25.53,5.229,5.166,277.9,7.619,6.576,19.15492,14.15,0.007796555,0.01098088,2.5E-07
"2019-04-25 20:15:00",70903,"CKVY",12.93,50.69,51.15,51.8,50.57,38.66,38.77,36.44,0.487,26.3,26.67,25.74,5.397,5.333,282.8,5.099,6.795,11.58128,14.15,0.006822531,0.00968332,2.5E-07
"2019-04-25 20:20:00",70904,"CKVY",12.93,48.53,49.81,50.69,48.53,43.94,44.25,38.22,0.51,26.82,27.86,26,5.434,5.465,286.1,4.82,6.357,7.571281,14.16,0.006822531,0.00968332,2.5E-07
"2019-04-25 20:25:00",70905,"CKVY",12.92,49.52,48.57,49.52,48.1,38.42,44.56,38.42,0.463,27.09,27.77,25.12,5.362,5.405,283.9,11.74,6.795,4.629272,14.16,0.006822531,0.00968332,2.5E-07
"2019-04-25 20:30:00",70906,"CKVY",12.92,49.34,50.95,51.93,49.34,40.96,41.06,34.93,0.49,25.86,26.93,24.65,5.004,5.066,277.3,24.33,6.357,2.686394,14.09,0.00605199,0.008609428,2.5E-07
"2019-04-25 20:35:00",70907,"CKVY",12.92,47.98,48.54,49.4,47.8,45.25,45.52,40.79,0.515,27.3,27.95,26.44,4.936,4.971,294.4,7.351,5.918,1.493389,14.12,0.00605199,0.008609428,2.5E-07
"2019-04-25 20:40:00",70908,"CKVY",12.91,47.93,47.97,48.11,47.8,45.59,45.87,44.9,0.518,27.83,28.13,27.6,4.507,4.766,300.1,6.082,5.042,0.7556473,14.14,0.00605199,0.008609428,2.5E-07
"2019-04-25 20:45:00",70909,"CKVY",12.91,47.88,47.69,47.99,47.32,46.29,47.66,45.56,0.525,28.38,28.66,27.89,4.041,4.358,322.9,8.47,3.946,0.2916752,14.15,0.003987837,0.005973371,2.5E-07
"2019-04-25 20:50:00",70910,"CKVY",12.91,48.69,48.27,48.69,47.82,44.71,46.29,44.57,0.522,28.18,28.49,27.99,3.408,3.682,326.9,4.895,3.507,0.07736105,14.14,0.003987837,0.005973371,2.5E-07
"2019-04-25 20:55:00",70911,"CKVY",12.89,49.18,48.9,49.24,48.63,43.89,44.92,43.72,0.522,28.16,28.34,27.91,2.948,3.157,335.3,5.283,3.288,0.004875033,14.12,0.003987837,0.005973371,2.5E-07
"2019-04-25 21:00:00",70912,"CKVY",12.9,49.49,49.23,49.55,49,42.65,44.51,42.65,0.514,28.14,28.55,27.69,2.68,2.79,350.3,6.612,2.85,0,14.11,0.001312993,0.002671661,2.5E-07
"2019-04-25 21:05:00",70913,"CKVY",12.89,47.15,48.52,49.86,46.9,49.24,51.95,42.07,0.543,29.27,30.76,27.51,2.46,2.54,43.18,41.46,5.042,0,14.13,0.001312993,0.002671661,2.5E-07
"2019-04-25 21:10:00",70914,"CKVY",12.89,49.87,48.37,49.87,47.02,41.66,49.24,41.66,0.509,28.26,29.27,27.39,2.728,2.702,20.64,10.02,5.699,0,14.13,0.001312993,0.002671661,2.5E-07
"2019-04-25 21:15:00",70915,"CKVY",12.89,49.87,49.77,49.99,49.44,42.9,44.37,41.59,0.524,28.2,29.16,27.38,2.301,2.496,339.5,41.13,2.85,0,14.11,-0.0002293078,0.000576545,2.5E-07
"2019-04-25 21:20:00",70916,"CKVY",12.89,50.01,49.99,50.25,49.81,42.32,43.07,41.77,0.52,28.11,28.44,27.72,2.22,2.291,320.3,15.89,3.069,0,14.09,-0.0002293078,0.000576545,2.5E-07
"2019-04-25 21:25:00",70917,"CKVY",12.89,49.21,49.78,50.13,49.09,45.75,46.03,42.36,0.545,28.48,29.5,27.95,1.774,1.848,353.6,12.26,3.288,0,14.06,-0.0002293078,0.000576545,2.5E-07
"2019-04-25 21:30:00",70918,"CKVY",12.89,49.46,48.93,49.52,48.53,43.56,47.54,43.49,0.524,28.69,30.05,27.95,2.386,2.084,2.797,6.432,3.946,0,14.08,-0.001499993,-0.001224189,2.5E-07
"2019-04-25 21:35:00",70919,"CKVY",12.88,46.99,48.71,49.71,46.99,51.38,51.45,43.22,0.563,29.41,30.67,28.09,2.307,2.437,336.8,39.87,3.507,0,14.1,-0.001499993,-0.001224189,2.5E-07
"2019-04-25 21:40:00",70920,"CKVY",12.88,43.84,44.11,46.93,43.29,57.21,57.83,51.45,0.556,29.31,29.99,28.67,2.314,2.429,201.8,18.09,4.603,0,14.17,-0.001499993,-0.001224189,2.5E-07
"2019-04-25 21:45:00",70921,"CKVY",12.88,44.09,44.35,44.71,43.84,57.25,58.62,56.32,0.562,30.18,30.88,29.66,1.618,2.017,205.1,18.11,1.754,0,14.15,-0.001511447,-0.001344034,2.5E-07
"2019-04-25 21:50:00",70922,"CKVY",12.88,43.84,44.19,44.46,43.84,56.87,58.03,55.91,0.553,29.79,30.52,29.39,1.349,1.419,285,25.6,2.411,0,14.15,-0.001511447,-0.001344034,2.5E-07
"2019-04-25 21:55:00",70923,"CKVY",12.87,42.55,43.35,43.97,42.48,60.64,60.64,56.9,0.561,30.03,30.53,29.58,1.123,1.014,230.2,63.84,4.384,0,14.15,-0.001511447,-0.001344034,2.5E-07
"2019-04-25 22:00:00",70924,"CKVY",12.86,40.88,41.93,42.61,40.88,75.22,75.22,60.64,0.653,31.51,33.67,29.85,1.83,1.404,165.4,59.22,4.822,0,14.16,-0.004239348,-0.005601135,2.5E-07
"2019-04-25 22:05:00",70925,"CKVY",12.87,42.74,41.94,42.74,40.51,63.26,75.42,62.64,0.59,31.63,33.69,30.54,2.776,2.235,196.5,24.28,5.042,0,14.14,-0.004239348,-0.005601135,2.5E-07
"2019-04-25 22:10:00",70926,"CKVY",12.87,44.04,44.57,45.95,42.68,61.3,64.15,53.86,0.601,30.99,32.17,29.74,3.43,3.206,213.1,24.07,5.042,0,14.04,-0.004239348,-0.005601135,2.5E-07
"2019-04-25 22:15:00",70927,"CKVY",12.86,43,42.42,44.1,41.64,61.89,67.04,61.37,0.583,31.42,32,30.55,3.735,3.738,219.2,9.46,5.918,0,14.04,-0.0009681688,-0.0006671427,2.5E-07
"2019-04-25 22:20:00",70928,"CKVY",12.86,40.97,41.67,43.06,40.78,70.3,70.3,61.89,0.612,31.58,32.05,30.73,3.136,3.509,253.5,34.01,3.069,0,14.09,-0.0009681688,-0.0006671427,2.5E-07
"2019-04-25 22:25:00",70929,"CKVY",12.86,41.28,40.11,41.28,39.36,71.09,76.2,70.23,0.626,32.24,32.79,31.73,3.61,3.323,167.1,8.83,6.576,0,14.14,-0.0009681688,-0.0006671427,2.5E-07
"2019-04-25 22:30:00",70930,"CKVY",12.86,40.1,40.59,41.28,40.1,75.76,75.76,71.13,0.638,32.95,33.22,32.52,3.757,3.691,161.8,18.85,5.918,0,14.12,-0.00118626,-0.00102726,2.5E-07
"2019-04-25 22:35:00",70931,"CKVY",12.85,40.41,40,40.48,39.67,74.39,77.89,74.39,0.634,33.1,33.47,32.78,3.841,3.756,74.75,21.2,3.507,0,14.13,-0.00118626,-0.00102726,2.5E-07
"2019-04-25 22:40:00",70932,"CKVY",12.85,40.6,40.86,41.34,40.29,73.5,74.53,71.27,0.631,32.82,33.12,32.52,3.503,3.623,133.5,17.72,7.014,0,14.11,-0.00118626,-0.00102726,2.5E-07
"2019-04-25 22:45:00",70933,"CKVY",12.85,41.53,42.59,44.06,40.54,70.55,73.43,61.14,0.628,32.19,32.79,30.98,3.827,3.64,132.3,10.46,7.234,0,14.06,-0.001037821,-0.0008274725,2.5E-07
"2019-04-25 22:50:00",70934,"CKVY",12.85,41.47,41.22,41.65,40.79,72.26,72.74,69.93,0.641,32.66,33.22,32.36,4.437,4.189,108.6,7.991,5.48,0,14.06,-0.001037821,-0.0008274725,2.5E-07
"2019-04-25 22:55:00",70935,"CKVY",12.84,41.22,41.4,41.84,40.79,73.22,73.77,69.21,0.644,32.9,33.51,32.34,4.066,4.37,117.5,21.68,4.603,0,14.06,-0.001037821,-0.0008274725,2.5E-07
"2019-04-25 23:00:00",70936,"CKVY",12.84,42.77,41.38,42.83,40.54,64.58,74.05,64,0.603,32.36,33.37,31.14,3.416,3.644,121.8,5.517,3.946,0,14.08,-0.0005651157,-0.0002051509,2.5E-07
"2019-04-25 23:05:00",70937,"CKVY",12.84,42.28,42.22,42.89,41.6,66.85,68.94,63.24,0.612,31.97,32.85,30.88,3.28,3.291,113.9,8.26,4.165,0,14.07,-0.0005651157,-0.0002051509,2.5E-07
"2019-04-25 23:10:00",70938,"CKVY",12.84,40.86,41.49,42.28,40.8,71.17,71.17,66.75,0.617,31.88,32.35,31.42,3.522,3.447,104.8,3.396,4.384,0,14.07,-0.0005651157,-0.0002051509,2.5E-07
"2019-04-25 23:15:00",70939,"CKVY",12.83,39.13,39.62,40.92,38.88,78.07,78.86,71.14,0.633,32.7,33.07,32.24,2.957,3.285,120,19.64,3.069,0,14.1,-0.001263767,-0.001123576,2.5E-07
"2019-04-25 23:20:00",70940,"CKVY",12.82,37.96,38.55,39.19,37.9,79.93,80.1,78,0.619,32.75,33.18,32.25,2.051,2.509,144.9,23.9,2.192,0,14.13,-0.001263767,-0.001123576,2.5E-07
"2019-04-25 23:25:00",70941,"CKVY",12.83,37.84,37.91,38.15,37.66,78.05,79.93,77.57,0.602,31.83,32.36,31.35,1.288,1.656,200.7,14.57,2.411,0,14.13,-0.001263767,-0.001123576,2.5E-07
"2019-04-25 23:30:00",70942,"CKVY",12.83,37.1,37.71,38.15,37.1,78.08,78.12,76.26,0.585,31.26,31.73,30.76,1.223,1.169,236.6,19.54,3.288,0,14.13,-0.003761197,-0.00482833,2.5E-07
"2019-04-25 23:35:00",70943,"CKVY",12.82,36.05,36.61,37.1,35.99,81.8,81.8,78.02,0.588,30.9,31.4,30.53,1.987,1.669,222.2,18.87,4.384,0,14.14,-0.003761197,-0.00482833,2.5E-07
"2019-04-25 23:40:00",70944,"CKVY",12.82,35.74,35.96,36.18,35.74,82.3,83.7,81.8,0.584,31.23,31.7,30.89,2.04,1.957,240.3,16.63,2.85,0,14.16,-0.003761197,-0.00482833,2.5E-07
"2019-04-25 23:45:00",70945,"CKVY",12.82,36.55,36.01,36.61,35.62,81.7,82.8,81.4,0.598,31.07,31.55,30.79,2.085,2.139,185.6,30.32,2.63,0,14.16,-0.003610037,-0.004591487,2.5E-07
"2019-04-25 23:50:00",70946,"CKVY",12.81,36.92,36.77,36.98,36.49,83.1,83.1,81.7,0.617,31.88,32.3,31.44,1.532,1.755,152.7,7.092,2.411,0,14.14,-0.003610037,-0.004591487,2.5E-07
"2019-04-25 23:55:00",70947,"CKVY",12.81,37.35,37.61,38.03,36.79,79.18,83.4,78.94,0.599,32.14,32.57,31.43,1.26,1.476,164.2,54.5,2.192,0,14.12,-0.003610037,-0.004591487,2.5E-07
"2019-04-26 00:00:00",70948,"CKVY",12.79,38.22,37.93,38.28,37.35,77.12,79.39,77.02,0.603,31.67,31.93,31.42,0.938,1.091,138.4,43.42,1.534,0,14.09,-0.004280829,-0.005703174,2.5E-07
"2019-04-26 00:05:00",70949,"CKVY",12.79,37.04,37.64,38.22,36.98,78.84,78.84,76.23,0.589,31.14,31.69,30.75,0.709,0.736,41.56,57.45,2.63,0,14.09,-0.004280829,-0.005703174,2.5E-07
"2019-04-26 00:10:00",70950,"CKVY",12.8,36.12,36.73,37.29,36.05,81.1,81.6,78.67,0.584,31.11,31.59,30.51,1.488,1.012,290,23.42,4.384,0,14.09,-0.004280829,-0.005703174,2.5E-07
"2019-04-26 00:15:00",70951,"CKVY",12.79,38.71,37.83,39.08,36.12,74.52,82.3,74.52,0.594,31.64,32.19,30.9,2.068,1.831,292.9,29.06,4.165,0,14.05,-0.00459679,-0.006272299,2.5E-07
"2019-04-26 00:20:00",70952,"CKVY",12.79,35.81,37.07,38.71,35.81,79.49,79.53,74.38,0.565,30.46,31.33,29.98,2.03,2.131,256.1,29.45,1.754,0,14.03,-0.00459679,-0.006272299,2.5E-07
"2019-04-26 00:25:00",70953,"CKVY",12.8,34.7,35.09,35.87,34.63,83.7,83.7,79.46,0.569,30.08,30.43,29.82,1.621,1.872,284.6,20.96,2.411,0,14.08,-0.00459679,-0.006272299,2.5E-07
"2019-04-26 00:30:00",70954,"CKVY",12.79,35.01,34.77,35.07,34.57,84.3,84.4,83.8,0.581,30.51,30.82,30.26,1.25,1.383,213.9,27.88,2.192,0,14.09,-0.003685916,-0.004730473,2.5E-07
"2019-04-26 00:35:00",70955,"CKVY",12.78,35.63,35.32,35.63,34.95,84,84.3,83.8,0.593,31.01,31.3,30.69,1.251,1.263,197.7,20.64,1.754,0,14.09,-0.003685916,-0.004730473,2.5E-07
"2019-04-26 00:40:00",70956,"CKVY",12.79,36.99,36.21,37.12,35.51,79.92,84,79.92,0.596,31.48,31.67,31.17,1.589,1.318,177.5,9.88,4.603,0,14.06,-0.003685916,-0.004730473,2.5E-07
"2019-04-26 00:45:00",70957,"CKVY",12.78,37.12,37.15,37.31,36.93,81.2,81.3,79.78,0.608,31.76,32.01,31.31,2.574,2.054,157.2,7.075,5.042,0,13.99,-0.004140912,-0.005471362,2.5E-07
"2019-04-26 00:50:00",70958,"CKVY",12.78,37.06,37.12,37.37,36.94,80.9,81.8,80.4,0.605,31.9,32.09,31.69,3.359,3.033,142.1,38.06,4.603,0,13.96,-0.004140912,-0.005471362,2.5E-07
"2019-04-26 00:55:00",70959,"CKVY",12.78,36.14,36.56,37,36.14,81.3,82.3,80.9,0.586,31.55,31.82,30.97,3.365,3.412,330.7,28.31,3.726,0,13.97,-0.004140912,-0.005471362,2.5E-07
"2019-04-26 01:00:00",70960,"CKVY",12.77,34.66,35.42,36.14,34.47,84.5,84.5,80.6,0.574,30.53,31.4,29.74,3.371,3.402,301.3,10.45,5.699,0,14.01,-0.002271974,-0.00256031,2.5E-07
"2019-04-26 01:05:00",70961,"CKVY",12.78,36.26,35.14,36.26,34.41,79.66,84.9,79.66,0.577,30.49,31.01,29.76,3.401,3.357,259.3,9.32,4.603,0,14.05,-0.002271974,-0.00256031,2.5E-07
"2019-04-26 01:10:00",70962,"CKVY",12.77,35.52,36.12,36.76,35.4,80.1,80.1,76.74,0.563,30.07,30.63,29.71,3.326,3.495,258.8,9.44,4.165,0,14.03,-0.002271974,-0.00256031,2.5E-07
"2019-04-26 01:15:00",70963,"CKVY",12.77,36.51,35.67,36.57,35.15,80.1,82.3,80.1,0.586,30.5,31.15,29.88,3.08,3.134,271.1,8.38,4.384,0,14.03,-0.002121599,-0.002357859,2.5E-07
"2019-04-26 01:20:00",70964,"CKVY",12.76,37.01,36.81,37.13,36.51,79.73,81.2,79.52,0.595,31.35,31.82,30.86,3.026,3.063,262.4,9.19,4.165,0,13.98,-0.002121599,-0.002357859,2.5E-07
"2019-04-26 01:25:00",70965,"CKVY",12.76,36.33,36.72,37.13,36.2,81.2,81.3,79.66,0.59,31.26,31.69,30.81,3.16,3.048,257.8,12.19,3.946,0,13.95,-0.002121599,-0.002357859,2.5E-07
"2019-04-26 01:30:00",70966,"CKVY",12.74,36.45,36.52,36.7,36.26,81.3,81.7,80.8,0.593,31.33,31.58,31.06,2.823,3.001,253.8,5.334,3.507,0,13.95,-0.00241124,-0.002759269,2.5E-07
"2019-04-26 01:35:00",70967,"CKVY",12.75,37.01,36.71,37.07,36.45,80.8,81.5,80.6,0.603,31.44,31.72,31.22,2.329,2.526,275.9,15.94,3.069,0,13.94,-0.00241124,-0.002759269,2.5E-07
"2019-04-26 01:40:00",70968,"CKVY",12.75,37.13,37.05,37.26,36.88,79.49,80.8,79.45,0.596,31.4,31.66,31.26,1.766,2.077,318.5,7.919,2.411,0,13.94,-0.00241124,-0.002759269,2.5E-07
"2019-04-26 01:45:00",70969,"CKVY",12.75,36.89,37.41,37.75,36.89,75.54,79.56,74.86,0.561,30.85,31.47,29.87,1.357,1.518,257.8,17.62,3.946,0,13.94,-0.003392766,-0.004244453,2.5E-07
"2019-04-26 01:50:00",70970,"CKVY",12.75,34.61,35.44,36.89,34.61,83.2,83.2,75.58,0.564,30.07,30.34,29.8,1.414,1.489,314.2,43.83,3.507,0,13.95,-0.003392766,-0.004244453,2.5E-07
"2019-04-26 01:55:00",70971,"CKVY",12.74,34.55,34.67,34.79,34.54,85,85.1,83.2,0.575,30.49,30.73,30.11,1.102,1.155,6.35,35.64,1.534,0,13.98,-0.003392766,-0.004244453,2.5E-07
"2019-04-26 02:00:00",70972,"CKVY",12.74,34.48,34.5,34.67,34.36,85.2,85.2,84.9,0.575,30.48,30.64,30.33,0.759,1.041,289.1,9.02,1.315,0,13.98,-0.004486602,-0.00611204,2.5E-07
"2019-04-26 02:05:00",70973,"CKVY",12.74,34.67,34.53,34.67,34.36,84.9,85.2,84.8,0.577,30.49,30.62,30.3,0.164,0.35,283.7,0.077,0,0,13.98,-0.004486602,-0.00611204,2.5E-07
"2019-04-26 02:10:00",70974,"CKVY",12.73,34.18,34.56,34.79,34.05,85.8,85.8,84.2,0.572,30.45,30.65,30.24,0.245,0.205,219.9,58.82,1.973,0,13.98,-0.004486602,-0.00611204,2.5E-07
"2019-04-26 02:15:00",70975,"CKVY",12.73,33.93,34.11,34.3,33.93,84.9,86.1,84.7,0.56,30.2,30.45,29.85,0.727,0.464,216,23.71,2.192,0,13.97,-0.005890676,-0.008942026,2.5E-07
"2019-04-26 02:20:00",70976,"CKVY",12.73,34.05,33.81,34.11,33.62,87.3,87.3,84.9,0.579,30.05,30.72,29.69,1.287,0.961,200.3,13.39,3.069,0,13.96,-0.005890676,-0.008942026,2.5E-07
"2019-04-26 02:25:00",70977,"CKVY",12.72,35.41,34.78,35.41,34.05,83.2,87.3,83.2,0.583,30.84,30.99,30.66,2.07,1.734,199.3,5.439,3.288,0,13.92,-0.005890676,-0.008942026,2.5E-07
"2019-04-26 02:30:00",70978,"CKVY",12.72,35.66,35.67,35.91,35.35,82,83.3,81.7,0.58,30.75,30.9,30.61,2.106,2.072,200.2,2.697,2.411,0,13.86,-0.004051492,-0.005335311,2.5E-07
"2019-04-26 02:35:00",70979,"CKVY",12.72,35.6,35.52,35.72,35.29,82.8,83.7,82,0.584,30.87,31.07,30.59,2.131,2.203,234.6,43.55,2.63,0,13.85,-0.004051492,-0.005335311,2.5E-07
"2019-04-26 02:40:00",70980,"CKVY",12.71,35.78,35.71,35.84,35.54,83,83,82.3,0.59,30.94,31.17,30.69,1.512,1.874,212.7,8.67,2.411,0,13.84,-0.004051492,-0.005335311,2.5E-07
"2019-04-26 02:45:00",70981,"CKVY",12.72,35.66,35.71,35.84,35.6,83.9,83.9,82.9,0.593,31.1,31.33,30.98,0.952,1.225,300,42.3,1.534,0,13.86,-0.00383213,-0.004955796,2.5E-07
"2019-04-26 02:50:00",70982,"CKVY",12.7,35.16,35.46,35.78,35.1,85.4,85.4,84,0.592,31.33,31.75,31.08,0.533,0.721,270.3,38.56,1.973,0,13.89,-0.00383213,-0.004955796,2.5E-07
"2019-04-26 02:55:00",70983,"CKVY",12.71,34.98,35,35.16,34.86,87.2,87.2,85.4,0.6,31.41,31.61,31.1,0.244,0.331,0.193,0.131,1.096,0,13.9,-0.00383213,-0.004955796,2.5E-07
"2019-04-26 03:00:00",70984,"CKVY",12.7,35.41,35.15,35.41,34.92,86.3,87.2,86.3,0.604,31.64,31.76,31.47,0.217,0.243,0.215,0.104,0.658,0,13.88,-0.005813163,-0.008719464,2.5E-07
"2019-04-26 03:05:00",70985,"CKVY",12.7,34.61,35.13,35.66,34.55,89.3,89.3,85.8,0.605,31.66,31.91,31.39,0.624,0.388,226.9,56.12,3.288,0,13.83,-0.005813163,-0.008719464,2.5E-07
"2019-04-26 03:10:00",70986,"CKVY",12.7,34.86,34.8,35.04,34.55,90.9,91,89.2,0.623,32.15,32.61,31.71,1.009,0.71,259.4,29.84,2.85,0,13.83,-0.005813163,-0.008719464,2.5E-07
"2019-04-26 03:15:00",70987,"CKVY",12.7,36.83,35.37,36.83,34.73,85.1,92.2,85.1,0.63,32.75,33.24,32.36,1.8,1.365,187.3,64.08,3.946,0,13.84,-0.005234483,-0.007496844,2.5E-07
"2019-04-26 03:20:00",70988,"CKVY",12.7,37.33,37.33,37.58,36.83,85.1,85.1,81.9,0.643,32.77,33.27,32.35,3.279,2.589,155.4,8.51,7.672,0,13.85,-0.005234483,-0.007496844,2.5E-07
"2019-04-26 03:25:00",70989,"CKVY",12.69,36.9,37.03,37.33,36.83,88.5,88.7,85.1,0.657,33.65,33.96,33.13,4.346,3.895,154.5,7.009,5.261,0,13.86,-0.005234483,-0.007496844,2.5E-07
"2019-04-26 03:30:00",70990,"CKVY",12.68,37.02,36.9,37.02,36.77,89.4,90.7,88.5,0.667,34.18,34.5,33.79,4.828,4.67,143.2,20.3,4.822,0,13.86,-0.002465604,-0.002804683,2.5E-07
"2019-04-26 03:35:00",70991,"CKVY",12.69,37.39,37.19,37.39,36.84,87,89.4,84.8,0.658,33.45,34.17,32.99,3.668,4.269,174.2,39.01,5.042,0,13.86,-0.002465604,-0.002804683,2.5E-07
"2019-04-26 03:40:00",70992,"CKVY",12.68,37.02,37.13,37.39,36.9,89,89,86.9,0.664,33.92,34.15,33.66,2.604,3.101,266.3,56.26,3.946,0,13.86,-0.002465604,-0.002804683,2.5E-07
"2019-04-26 03:45:00",70993,"CKVY",12.68,36.96,37,37.21,36.83,88.9,89.4,88.9,0.662,34.12,34.35,33.91,2.466,2.558,282.2,25.16,5.48,0,13.89,-0.002839864,-0.00333582,2.5E-07
"2019-04-26 03:50:00",70994,"CKVY",12.68,36.59,36.77,37.02,36.52,88.6,89.3,88.5,0.65,33.79,34.06,33.48,2.619,2.468,245.2,10.72,5.042,0,13.95,-0.002839864,-0.00333582,2.5E-07
"2019-04-26 03:55:00",70995,"CKVY",12.67,36.77,36.59,36.83,36.4,88.1,89,88.1,0.651,33.58,33.81,33.39,3.516,3.093,200.2,34.06,6.357,0,13.99,-0.002839864,-0.00333582,2.5E-07
"2019-04-26 04:00:00",70996,"CKVY",12.68,37.88,37.46,37.88,36.77,82.9,88,82,0.64,33.05,33.7,32.71,4.302,3.855,208.9,7.223,7.672,0,13.95,-0.00289956,-0.003431114,2.5E-07
"2019-04-26 04:05:00",70997,"CKVY",12.67,38.87,38.38,38.87,37.76,78.98,83,78.81,0.634,32.79,33.18,32.32,5.189,4.681,189.2,10.3,10.3,0,13.88,-0.00289956,-0.003431114,2.5E-07
"2019-04-26 04:10:00",70998,"CKVY",12.68,39.12,39.19,39.49,38.81,77.3,79.16,77.13,0.626,32.95,33.22,32.63,6.901,5.985,151.1,8.46,12.06,0,13.85,-0.00289956,-0.003431114,2.5E-07
"2019-04-26 04:15:00",70999,"CKVY",12.67,38.63,38.73,39.24,38.38,79.19,79.5,77.09,0.629,32.7,33.09,32.33,6.773,7.023,187.7,35.36,10.08,0,13.89,-0.0002397841,9.594914E-05,2.5E-07
"2019-04-26 04:20:00",71000,"CKVY",12.67,38.44,38.2,38.63,37.88,79.6,81.4,79.22,0.628,32.78,32.95,32.57,6.055,6.435,337.3,32.68,5.261,0,13.93,-0.0002397841,9.594914E-05,2.5E-07
"2019-04-26 04:25:00",71001,"CKVY",12.66,39.18,39.02,39.24,38.56,76.92,79.53,76.85,0.625,32.75,33.14,32.48,3.62,5.037,66.23,52.9,4.603,0,13.91,-0.0002397841,9.594914E-05,2.5E-07
"2019-04-26 04:30:00",71002,"CKVY",12.67,39.37,39.26,39.37,39.06,76.37,77.4,76.34,0.625,32.61,32.84,32.43,1.89,2.564,117.7,40.28,1.096,0,13.91,-0.0009266457,-0.0007429445,2.5E-07
"2019-04-26 04:35:00",71003,"CKVY",12.66,39.49,39.51,39.62,39.31,77.34,78.3,75.82,0.636,32.96,33.42,32.34,0.779,1.43,174.9,9.46,1.315,0,13.88,-0.0009266457,-0.0007429445,2.5E-07
"2019-04-26 04:40:00",71004,"CKVY",12.66,39.24,39.38,39.62,39.12,84,84,77.23,0.684,33.64,34.83,32.85,0.85,0.642,96.2,29.57,3.507,0,13.85,-0.0009266457,-0.0007429445,2.5E-07
"2019-04-26 04:45:00",71005,"CKVY",12.66,38.87,39.01,39.37,38.69,86.7,86.7,84,0.696,34.94,35.36,34.64,2.141,1.374,100.6,8.69,6.357,0,13.87,-0.004907624,-0.006769723,2.5E-07
"2019-04-26 04:50:00",71006,"CKVY",12.66,40.11,39.26,40.17,38.56,82.8,87,82.8,0.697,35.18,35.51,34.89,4.296,3.111,126.6,6.607,9.43,0,13.92,-0.004907624,-0.006769723,2.5E-07
"2019-04-26 04:55:00",71007,"CKVY",12.66,39.24,39.67,40.23,39.18,85.7,85.8,82.8,0.698,35.4,35.72,35.17,5.68,5.153,128.3,8.67,9.21,0,13.94,-0.004907624,-0.006769723,2.5E-07
"2019-04-26 05:00:00",71008,"CKVY",12.66,39.37,39.57,39.86,39.24,86,86,84,0.703,35.44,35.62,35.21,4.875,5.516,155.2,62.44,4.384,0,13.97,-0.001780312,-0.001859472,2.5E-07
"2019-04-26 05:05:00",71009,"CKVY",12.66,38.94,39.33,39.74,38.94,85.1,86.1,83.8,0.685,35.1,35.66,34.76,3.492,4.304,299.8,22.5,4.165,0,13.99,-0.001780312,-0.001859472,2.5E-07
"2019-04-26 05:10:00",71010,"CKVY",12.66,37.88,38.75,39.24,37.88,86.1,86.2,83.8,0.665,34.63,35.12,34.08,2.313,2.723,248.9,23.35,3.946,0,14.01,-0.001780312,-0.001859472,2.5E-07
"2019-04-26 05:15:00",71011,"CKVY",12.64,36.77,37.23,37.95,36.52,89.6,89.7,85.8,0.662,33.72,34.31,33.24,3.161,2.57,243.4,7.061,5.48,0,14.07,-0.002784414,-0.003259605,0.0003157565
"2019-04-26 05:20:00",71012,"CKVY",12.64,36.65,36.4,36.83,36.03,91.1,91.3,88.2,0.67,33.82,34.4,33,3.716,3.377,245.1,12.55,4.822,0,14.12,-0.002784414,-0.003259605,0.0003157565
"2019-04-26 05:25:00",71013,"CKVY",12.64,35.78,36.5,36.96,35.72,90.5,91.2,88.6,0.643,33.83,34.46,33.23,4.032,3.944,226.1,5.837,4.603,0,14.13,-0.002784414,-0.003259605,0.0003157565
"2019-04-26 05:30:00",71014,"CKVY",12.65,35.23,35.27,35.78,35.04,93.5,93.5,90.5,0.65,33.31,33.56,32.97,3.788,3.95,215.8,5.912,4.384,0,14.16,-0.002775963,-0.003226324,0.004549613
"2019-04-26 05:35:00",71015,"CKVY",12.64,36.65,35.73,36.65,35.1,90.5,93.6,90.5,0.666,33.82,34.23,33.42,3.586,3.716,204,8.18,5.48,0,14.15,-0.002775963,-0.003226324,0.004549613
"2019-04-26 05:40:00",71016,"CKVY",12.65,36.65,36.87,37.14,36.52,89.9,90.5,89.4,0.661,34.17,34.47,33.89,3.646,3.605,181.1,12.48,5.261,0,14.09,-0.002775963,-0.003226324,0.004549613
"2019-04-26 05:45:00",71017,"CKVY",12.64,35.54,36.15,36.71,35.54,92,92.1,89.8,0.648,33.74,34.06,33.44,3.172,3.499,120.9,12.68,3.726,0,14.1,0.00151756,0.002579385,0.01376627
"2019-04-26 05:50:00",71018,"CKVY",12.64,35.54,35.28,35.6,34.92,94.9,95,92.1,0.668,33.59,34.3,33.21,2.478,2.779,73.06,16.88,2.63,0,14.14,0.00151756,0.002579385,0.01376627
"2019-04-26 05:55:00",71019,"CKVY",12.64,35.54,35.48,35.72,35.23,94.6,94.9,93.4,0.666,33.98,34.38,33.58,1.57,2.032,117.2,30.57,2.411,0,14.15,0.00151756,0.002579385,0.01376627
"2019-04-26 06:00:00",71020,"CKVY",12.64,35.72,35.59,35.72,35.41,94.5,94.8,93.7,0.67,34.07,34.36,33.78,1.104,1.201,138.3,17.62,3.069,0,14.15,0.0006875005,0.001118014,0.03240736
"2019-04-26 06:05:00",71021,"CKVY",12.64,37.14,36.05,37.2,35.47,89.5,94.5,88.5,0.671,33.83,34.4,33.49,1.607,1.371,126.1,16.64,3.946,0,14.13,0.0006875005,0.001118014,0.03240736
"2019-04-26 06:10:00",71022,"CKVY",12.64,34.86,36.85,38.19,34.79,88.3,89.5,83.8,0.605,32.91,34.71,31.62,2.164,1.851,260.5,96.6,4.165,0.01301193,14.09,0.0006875005,0.001118014,0.03240736
"2019-04-26 06:15:00",71023,"CKVY",12.64,34.11,34.52,34.92,33.99,92.9,93,88.3,0.618,32.29,32.61,31.7,3.401,2.794,305.3,8.64,5.48,0.1049126,14.12,0.001132295,0.001885108,0.06539626
"2019-04-26 06:20:00",71024,"CKVY",12.64,34.42,34.32,34.79,33.93,93.1,95,93,0.626,32.76,33.5,32.21,3.638,3.59,269.8,19.09,5.48,0.3199066,14.12,0.001132295,0.001885108,0.06539626
"2019-04-26 06:25:00",71025,"CKVY",12.63,33.87,33.9,34.42,33.62,94.2,94.4,92.9,0.62,32.25,32.62,31.98,3.85,3.807,265.9,7.626,4.165,0.7096807,14.12,0.001132295,0.001885108,0.06539626
"2019-04-26 06:30:00",71026,"CKVY",12.63,33.74,33.75,33.93,33.56,93.5,94.3,93.4,0.612,32.18,32.43,31.98,3.16,3.568,289.2,20.1,3.069,1.283825,14.12,0.00121693,0.001937249,0.1056045
"2019-04-26 06:35:00",71027,"CKVY",12.64,34.61,34,34.61,33.56,94.8,95.4,93.4,0.643,32.61,33.31,31.93,2.597,2.847,39.63,19.59,3.069,2.472102,14.11,0.00121693,0.001937249,0.1056045
"2019-04-26 06:40:00",71028,"CKVY",12.65,34.92,34.86,35.04,34.55,93.6,94.8,93.5,0.642,33.35,33.6,33.13,1.674,2.147,90.6,12.3,1.534,5.367339,14.06,0.00121693,0.001937249,0.1056045
"2019-04-26 06:45:00",71029,"CKVY",12.67,35.29,35.11,35.42,34.86,92.2,93.8,92.2,0.643,33.39,33.59,33.19,1.475,1.449,257.1,76.55,3.288,9.95608,14.04,0.002104955,0.002637134,0.1487828
"2019-04-26 06:50:00",71030,"CKVY",12.7,34.92,35.17,35.42,34.8,91.7,92.2,91.6,0.63,33.02,33.38,32.64,1.411,1.422,257.8,7.754,2.85,16.51387,13.99,0.002104955,0.002637134,0.1487828
"2019-04-26 06:55:00",71031,"CKVY",12.76,34.56,34.68,34.86,34.49,93.2,93.3,91.7,0.631,32.81,33.02,32.53,1.904,1.605,314.8,10.25,2.85,27.77274,13.91,0.002104955,0.002637134,0.1487828
"2019-04-26 07:00:00",71032,"CKVY",12.79,34.74,34.59,34.8,34.37,94,94,93.2,0.641,32.92,33.23,32.66,2.058,2.112,301.9,11.56,3.069,41.72827,13.86,0.005929215,0.006705408,0.1939439
"2019-04-26 07:05:00",71033,"CKVY",12.9,35.67,35.17,35.67,34.68,93.6,94.1,93.5,0.662,33.58,34,33.12,2.139,2.148,268.2,13.19,3.507,52.78749,13.86,0.005929215,0.006705408,0.1939439
"2019-04-26 07:10:00",71034,"CKVY",12.96,36.66,36.02,36.66,35.55,94,94,93.2,0.692,34.34,35.1,33.8,1.577,1.913,213,13.91,2.192,64.47687,13.85,0.005929215,0.006705408,0.1939439
"2019-04-26 07:15:00",71035,"CKVY",12.96,36.72,36.72,36.85,36.54,92.3,94.1,91.5,0.681,34.74,35.29,34.33,1.333,1.358,10.11,44.68,3.069,68.8789,13.9,0.008512188,0.009449854,0.2394109
"2019-04-26 07:20:00",71036,"CKVY",12.98,36.48,36.61,36.85,36.41,92.5,92.6,92,0.676,34.6,34.84,34.34,1.226,1.258,355.4,9.34,3.069,72.64584,13.94,0.008512188,0.009449854,0.2394109
"2019-04-26 07:25:00",71037,"CKVY",13.06,36.85,36.64,36.91,36.35,92.5,93.7,92.5,0.686,34.81,35.2,34.44,1.471,1.303,60.03,35.48,1.754,74.45364,13.91,0.008512188,0.009449854,0.2394109
"2019-04-26 07:30:00",71038,"CKVY",13.08,37.53,37.24,37.59,36.72,91,92.5,91,0.693,35.01,35.34,34.67,1.054,1.359,37.14,47.66,1.096,81.32321,13.87,0.01045061,0.01146769,0.2853606
"2019-04-26 07:35:00",71039,"CKVY",13.13,38.02,37.73,38.15,37.47,91.2,91.7,90.7,0.708,35.39,35.91,34.99,0.598,0.751,235.5,67.59,1.754,87.74348,13.87,0.01045061,0.01146769,0.2853606
"2019-04-26 07:40:00",71040,"CKVY",13.17,38.89,38.3,38.89,37.96,89.5,91.2,87.9,0.719,35.42,36.08,35.01,0.914,0.686,157.8,17.58,7.014,91.65396,13.87,0.01045061,0.01146769,0.2853606
"2019-04-26 07:45:00",71041,"CKVY",13.22,39.88,39.41,39.88,38.89,86.1,89.5,86.1,0.719,36.05,36.39,35.79,2.961,1.878,159.7,6.419,8.55,92.35041,13.86,0.01227248,0.01348762,0.3309529
"2019-04-26 07:50:00",71042,"CKVY",13.26,40.86,40.29,40.93,39.75,84.4,86.2,83,0.732,36.04,36.62,35.74,4.964,4.04,158.8,6.264,8.11,105.6689,13.86,0.01227248,0.01348762,0.3309529
"2019-04-26 07:55:00",71043,"CKVY",13.3,41.79,41.13,41.98,40.62,78.72,84.3,78.65,0.708,36.04,36.62,35.58,6.029,5.61,151.3,12.85,7.672,127.613,13.87,0.01227248,0.01348762,0.3309529
"2019-04-26 08:00:00",71044,"CKVY",13.36,42.96,42.52,43.03,41.85,76.93,80.8,76.08,0.724,36.34,37.24,35.71,5.202,5.695,163.1,12.21,5.042,160.36,13.86,0.02201921,0.02633051,0.3761111
"2019-04-26 08:05:00",71045,"CKVY",13.41,43.21,43.13,43.33,42.9,79.02,79.95,73.4,0.75,36.33,37.45,35.06,4.174,4.678,156,7.283,4.384,202.0474,13.87,0.02201921,0.02633051,0.3761111
"2019-04-26 08:10:00",71046,"CKVY",13.5,43.45,43.34,43.57,43.14,78.71,79.64,76.93,0.754,37.04,37.47,36.58,3.652,3.868,163.6,6.595,4.384,227.36,13.88,0.02201921,0.02633051,0.3761111
"2019-04-26 08:15:00",71047,"CKVY",13.74,43.63,43.43,43.7,43.2,79.46,80.8,77.82,0.767,37.52,38.07,36.82,3.458,3.561,166.2,9.65,4.603,244.9832,13.9,0.02924902,0.03409126,0.42015
"2019-04-26 08:20:00",71048,"CKVY",13.94,44.19,43.8,44.19,43.51,77.54,80.5,76.99,0.764,37.7,38.17,37.27,2.837,3.166,150.3,9.6,2.63,235.6699,13.89,0.02924902,0.03409126,0.42015
"2019-04-26 08:25:00",71049,"CKVY",13.85,45.8,45.13,45.98,44.13,72.8,79.09,72.12,0.763,38.13,39.1,37.41,1.725,2.258,121.9,77.78,2.192,242.3234,13.86,0.02924902,0.03409126,0.42015
"2019-04-26 08:30:00",71050,"CKVY",13.79,46.17,45.92,46.17,45.67,73.52,76.03,72.63,0.781,38.25,38.92,37.52,1.006,1.323,321.7,15.48,2.411,278.0109,13.87,0.03550601,0.03979507,0.4627883
"2019-04-26 08:35:00",71051,"CKVY",13.77,45.3,45.93,46.35,45.3,74.73,76.2,72.15,0.768,38.11,38.97,37.55,1.867,1.258,320.3,12.21,6.576,298.2107,13.95,0.03550601,0.03979507,0.4627883
"2019-04-26 08:40:00",71052,"CKVY",13.77,45.55,45.44,45.67,45.24,76.41,77.88,74.07,0.793,38.24,39.01,37.56,3.156,2.59,317.2,7.308,6.138,271.3365,14.12,0.03550601,0.03979507,0.4627883
"2019-04-26 08:45:00",71053,"CKVY",13.76,46.59,45.99,46.65,45.55,74.03,77.43,71.39,0.799,38.46,39.22,37.56,3.69,3.395,322.4,13.66,4.384,215.6052,14.14,0.02882176,0.03299673,0.504609
"2019-04-26 08:50:00",71054,"CKVY",13.74,47.51,47.2,47.58,46.65,72.1,74.78,70.18,0.806,38.69,39.48,38.14,2.794,3.434,294.2,37.37,3.507,230.8676,13.99,0.02882176,0.03299673,0.504609
"2019-04-26 08:55:00",71055,"CKVY",13.72,47.7,47.75,48.07,47.45,75.64,75.64,69.08,0.852,39.07,40.4,38.02,2.778,2.594,1.13,12.11,7.672,279.082,13.95,0.02882176,0.03299673,0.504609
"2019-04-26 09:00:00",71056,"CKVY",13.71,48.44,47.98,48.56,47.57,74.68,77.36,73.58,0.864,40.66,41.76,39.75,3.664,3.295,4.178,10.64,8.55,321.5327,13.98,0.04326562,0.04923415,0.543922
"2019-04-26 09:05:00",71057,"CKVY",13.72,48.12,48.21,48.56,47.82,72.37,76.05,70.35,0.828,39.91,41.32,38.77,4.746,4.145,347.5,11.56,6.576,322.5784,13.97,0.04326562,0.04923415,0.543922
"2019-04-26 09:10:00",71058,"CKVY",13.7,46.69,47.28,48.25,46.57,75.69,77.59,71.96,0.821,39.89,40.62,39.36,5.765,5.323,331.1,11.57,10.96,314.745,14.04,0.04326562,0.04923415,0.543922
"2019-04-26 09:15:00",71059,"CKVY",13.7,47.36,46.93,47.43,46.51,76.03,77.72,74.14,0.845,39.8,40.54,39.09,6.485,6.076,339.7,12.35,10.74,340.985,14.05,0.04501529,0.05246825,0.5820629
"2019-04-26 09:20:00",71060,"CKVY",13.71,47.48,47.41,47.67,47.24,71.6,76.75,70.91,0.8,39.45,40.57,38.46,7.806,7.144,336.2,10.91,11.84,334.8952,14.07,0.04501529,0.05246825,0.5820629
"2019-04-26 09:25:00",71061,"CKVY",13.71,48.29,48.02,48.47,47.42,67.65,73.86,66.93,0.779,38.85,40,37.73,8.35,8.13,340.6,10.69,12.93,323.341,14.08,0.04501529,0.05246825,0.5820629
"2019-04-26 09:30:00",71062,"CKVY",13.72,49.15,48.76,49.21,48.16,66,70.57,65.32,0.785,38.36,39.65,37.43,8.24,8.35,333.9,10.5,10.08,304.7863,14.02,0.04275512,0.05303888,0.6194922
"2019-04-26 09:35:00",71063,"CKVY",13.72,50.02,49.84,50.45,48.97,62.09,68.34,61.95,0.762,38.77,40.06,37.52,6.871,7.579,350.8,10.25,6.795,327.7638,13.95,0.04275512,0.05303888,0.6194922
"2019-04-26 09:40:00",71064,"CKVY",13.72,50.39,50.13,50.51,49.83,61.23,65.87,61.03,0.762,38.12,39.22,37.4,5.013,5.937,4.743,18.4,5.042,363.3136,13.91,0.04275512,0.05303888,0.6194922
"2019-04-26 09:45:00",71065,"CKVY",13.72,51.37,51.22,52.18,50.32,60.82,66.55,59.45,0.785,38.86,41.28,37.61,4.117,4.433,358.9,17.19,7.672,425.4848,13.89,0.0618693,0.07366492,0.65408
"2019-04-26 09:50:00",71066,"CKVY",13.73,50.94,51,51.37,50.76,64.05,64.05,60.24,0.814,38.53,39.24,37.71,3.504,3.85,356.8,17.94,5.261,421.3393,13.97,0.0618693,0.07366492,0.65408
"2019-04-26 09:55:00",71067,"CKVY",13.73,51.31,51.13,51.43,50.94,61.91,64.59,60.96,0.798,38.78,39.54,38.03,3.085,3.34,319,25.8,3.726,373.4294,14.02,0.0618693,0.07366492,0.65408
"2019-04-26 10:00:00",71068,"CKVY",13.73,51.55,51.46,51.68,51.18,62.7,65.07,60.61,0.815,38.94,40.22,38.33,2.749,2.927,302.6,16.33,5.48,300.4106,14.01,0.04368581,0.05166198,0.6857935
"2019-04-26 10:05:00",71069,"CKVY",13.73,51.98,51.71,52.04,51.42,62.73,65.27,60.26,0.828,39.07,40.55,38.14,2.574,2.604,332.2,45.82,4.165,287.5214,14,0.04368581,0.05166198,0.6857935
"2019-04-26 10:10:00",71070,"CKVY",13.73,51.91,51.98,52.04,51.85,62.87,64.04,60.5,0.828,39.25,40.27,38.71,2.404,2.447,293.6,27.12,3.288,288.7671,14.02,0.04368581,0.05166198,0.6857935
"2019-04-26 10:15:00",71071,"CKVY",13.73,52.15,51.92,52.22,51.72,60.67,63,60.6,0.806,39.24,39.74,38.82,1.966,2.244,279.5,20.68,3.726,268.9313,14.05,0.0431069,0.04985145,0.7146221
"2019-04-26 10:20:00",71072,"CKVY",13.72,54.31,52.87,54.31,52.03,61.35,63.93,60.39,0.883,40.14,41.89,38.94,1.686,1.853,245.3,35.85,3.069,304.1797,14,0.0431069,0.04985145,0.7146221
"2019-04-26 10:25:00",71073,"CKVY",13.72,55.61,54.99,55.67,54.25,57.37,62.62,55.28,0.865,40.54,42.09,39.47,1.777,1.829,201.3,42.73,4.165,465.4849,13.92,0.0431069,0.04985145,0.7146221
"2019-04-26 10:30:00",71074,"CKVY",13.72,56.1,56.23,56.72,55.61,54.25,61.08,53.84,0.833,41.02,43.09,39.74,2.171,1.87,179.3,17.16,6.138,645.3665,13.96,0.1011132,0.1111516,0.7396273
"2019-04-26 10:35:00",71075,"CKVY",13.71,55.67,56.02,56.66,55.23,57.99,60.32,53.49,0.876,40.65,42.61,39.32,2.872,2.511,143.8,26.59,8.55,751.0904,13.96,0.1011132,0.1111516,0.7396273
"2019-04-26 10:40:00",71076,"CKVY",13.71,57.7,56.82,57.77,55.61,53.94,58.4,51.84,0.877,40.64,42.57,39.89,2.725,2.796,139.6,42.14,3.946,733.1584,13.95,0.1011132,0.1111516,0.7396273
"2019-04-26 10:45:00",71077,"CKVY",13.71,59.06,58.2,59.18,57.58,49.13,55.65,49.13,0.839,40.81,43.02,39.99,1.935,2.498,128.3,54.89,3.507,668.0258,13.99,0.09764895,0.1094069,0.7631912
"2019-04-26 10:50:00",71078,"CKVY",13.71,57.01,58.08,59.18,57.01,53.66,56.74,48.14,0.851,40.7,42.41,39.53,1.846,1.794,246.6,42.39,8.99,655.4528,14.02,0.09764895,0.1094069,0.7631912
"2019-04-26 10:55:00",71079,"CKVY",13.7,57.18,56.9,57.32,56.45,54.33,57.46,51.32,0.868,40.48,42.29,39.35,2.714,2.093,218.4,41.36,8.11,636.519,14.09,0.09764895,0.1094069,0.7631912
"2019-04-26 11:00:00",71080,"CKVY",13.69,57.06,57.13,57.43,56.88,51.76,54.64,51.07,0.823,40.02,40.98,39.24,3.42,3.067,155.8,25.08,6.357,613.5322,14.15,0.08715734,0.09787531,0.7843116
"2019-04-26 11:05:00",71081,"CKVY",13.69,56.31,56.75,57.06,56.25,53.27,58,51.79,0.824,40.42,42.13,39.4,3.6,3.561,110.8,18.2,6.795,499.5315,14.16,0.08715734,0.09787531,0.7843116
"2019-04-26 11:10:00",71082,"CKVY",13.68,58.29,56.96,58.29,56.19,56.01,57.9,53.4,0.931,41.09,42.91,39.62,3.306,3.557,116.2,15.64,4.603,425.907,14.15,0.08715734,0.09787531,0.7843116
"2019-04-26 11:15:00",71083,"CKVY",13.68,58.41,58.31,58.54,57.92,52.34,57.49,49.8,0.873,40.85,43.49,39.72,3.786,3.441,100.2,20.87,6.138,501.8086,14.02,0.08714177,0.09999117,0.8015571
"2019-04-26 11:20:00",71084,"CKVY",13.67,60.02,58.94,60.02,58.41,51.11,56.25,48.53,0.903,41.24,43.85,39.51,4.129,3.993,115.4,18.79,8.77,643.5922,13.94,0.08714177,0.09999117,0.8015571
"2019-04-26 11:25:00",71085,"CKVY",13.66,59.46,60.63,61.38,59.46,49.66,55.84,46.78,0.86,42.06,45.15,39.92,5.657,4.858,144.4,13.69,12.71,787.1223,13.93,0.08714177,0.09999117,0.8015571
"2019-04-26 11:30:00",71086,"CKVY",13.67,58.53,59.23,59.95,58.53,51.65,55.15,47.33,0.865,40.83,43.27,39.31,6.679,6.232,156.1,10.46,10.74,714.1553,14.02,0.1000468,0.117329,0.8153759
"2019-04-26 11:35:00",71087,"CKVY",13.66,59.63,59.41,60.25,58.46,49.93,55.49,47.46,0.87,41.28,43.36,40.09,7.998,7.325,158.5,16.64,13.15,614.9496,14.06,0.1000468,0.117329,0.8153759
"2019-04-26 11:40:00",71088,"CKVY",13.66,59.69,59.84,60.49,59.38,50.41,52.81,47.19,0.88,41.24,42.5,39.6,8.06,8.02,145.3,16.64,15.12,615.908,13.97,0.1000468,0.117329,0.8153759
"2019-04-26 11:45:00",71089,"CKVY",13.64,60.98,60.01,60.98,59.62,54.18,54.59,47.05,0.991,41.44,44.33,39.68,8.91,8.46,165.8,14.16,19.07,643.2155,14.01,0.1144282,0.1376032,0.8268218
"2019-04-26 11:50:00",71090,"CKVY",13.64,60.85,61.55,62.52,60.73,51.43,54.42,46.6,0.936,42.98,44.6,41.45,10.1,9.56,156.5,10.34,17.54,789.7026,13.94,0.1144282,0.1376032,0.8268218
"2019-04-26 11:55:00",71091,"CKVY",13.64,62.21,60.92,62.27,60.11,47.8,52.67,47.73,0.913,42.41,43.48,41.62,12.61,11.38,166,10.48,20.6,727.7643,14,0.1144282,0.1376032,0.8268218
"2019-04-26 12:00:00",71092,"CKVY",13.64,63.19,62.09,63.19,61.53,48.38,52.05,44.51,0.957,41.98,44.04,40.21,14.27,13.67,181,12.53,26.52,822.4871,14.01,0.1289833,0.1592732,0.833455
"2019-04-26 12:05:00",71093,"CKVY",13.63,61.59,63.15,64.18,61.53,41.93,48.83,40.87,0.784,40.83,43.66,38.15,14.9,14.37,204,18.73,21.7,814.4514,13.98,0.1289833,0.1592732,0.833455
"2019-04-26 12:10:00",71094,"CKVY",13.63,62.45,61.53,62.45,61.09,41.83,44.3,41.76,0.806,38.92,40.1,38,14.9,14.78,215.2,22.53,26.08,727.6629,14.13,0.1289833,0.1592732,0.833455
"2019-04-26 12:15:00",71095,"CKVY",13.62,61.59,62.72,63.69,61.46,43.58,43.72,40.22,0.814,39.46,40.6,38.64,15.98,15.14,236.2,10.28,29.59,626.7466,14.03,0.1035489,0.1405548,0.8417067
"2019-04-26 12:20:00",71096,"CKVY",13.62,60.6,61.37,61.96,60.54,44.64,45.19,42.07,0.805,39.12,39.96,38.26,16.96,16.64,231.1,13.51,23.89,447.5714,14.11,0.1035489,0.1405548,0.8417067
"2019-04-26 12:25:00",71097,"CKVY",13.62,60.35,60.36,60.79,59.98,46.63,46.67,44.2,0.834,39.1,39.86,38.51,17.51,17.35,205.1,9.78,26.3,410.3576,14.12,0.1035489,0.1405548,0.8417067
"2019-04-26 12:30:00",71098,"CKVY",13.62,61.64,61.46,62.2,60.35,45.05,46.63,42.55,0.843,39.51,40.68,38.79,17.2,17.67,210.2,11.18,26.52,374.1095,14.02,0.08906052,0.1268078,0.8438513
"2019-04-26 12:35:00",71099,"CKVY",13.62,61.21,62.07,62.63,61.21,43.41,46.39,41.93,0.8,39.93,41.39,38.31,16.44,16.7,222.9,9.15,26.52,373.7721,13.99,0.08906052,0.1268078,0.8438513
"2019-04-26 12:40:00",71100,"CKVY",13.62,61.58,61.01,61.58,60.59,45.26,45.6,43.34,0.845,39.22,40.25,38.47,16.61,16.67,229.8,9.18,26.96,383.2195,14.04,0.08906052,0.1268078,0.8438513
"2019-04-26 12:45:00",71101,"CKVY",13.62,60.59,61.17,61.95,60.46,43.88,46.83,42.72,0.791,39.44,41.17,38.48,16.12,16.18,235.8,8.68,22.58,345.4709,14.04,0.08092728,0.1176222,0.8416232
"2019-04-26 12:50:00",71102,"CKVY",13.62,61.94,60.98,61.94,60.46,43.09,45.87,43.09,0.815,39.25,40.44,38.26,16.86,16.58,232.8,11.23,24.11,331.5546,14.07,0.08092728,0.1176222,0.8416232
"2019-04-26 12:55:00",71103,"CKVY",13.62,62,62.2,62.62,61.82,45.39,47.1,42.75,0.861,40.38,41.8,39.05,16.47,16.59,233.4,8.91,22.58,442.366,14.03,0.08092728,0.1176222,0.8416232
"2019-04-26 13:00:00",71104,"CKVY",13.62,61.63,62.39,63.67,61.45,43.92,47.21,41.07,0.822,40.11,41.97,38.68,16.52,16.43,242.9,10.67,22.8,517.552,14,0.1053538,0.1437246,0.835962
"2019-04-26 13:05:00",71105,"CKVY",13.62,62.62,62.72,63.67,61.57,42.51,44.77,40.73,0.824,39.71,41.17,38.65,16.36,16.44,245,11.79,24.55,616.2701,13.98,0.1053538,0.1437246,0.835962
"2019-04-26 13:10:00",71106,"CKVY",13.62,61.2,61.79,62.87,61.08,42.89,43.91,41.14,0.79,38.76,40.04,37.95,16.4,16.27,248.7,12.05,24.11,598.2148,14.06,0.1053538,0.1437246,0.835962
"2019-04-26 13:15:00",71107,"CKVY",13.62,62.19,61.7,62.68,61.2,41.34,44.43,40.93,0.789,38.99,40.4,38.19,16.25,16.21,241,10.22,22.14,543.3785,14.08,0.1073476,0.146629,0.8284308
"2019-04-26 13:20:00",71108,"CKVY",13.62,62.37,62.77,63.91,62,42.13,44.33,39.83,0.809,39.32,41.35,38.44,15.86,16.13,249,11.09,21.26,551.0767,13.98,0.1073476,0.146629,0.8284308
"2019-04-26 13:25:00",71109,"CKVY",13.62,64.78,63.71,64.9,62.37,39.94,43.88,38.26,0.835,39.73,41.53,38.03,15.19,15.58,239.6,15.9,22.58,590.2344,13.98,0.1073476,0.146629,0.8284308
"2019-04-26 13:30:00",71110,"CKVY",13.62,63.79,64.68,65.7,63.73,39.35,42.78,38.12,0.795,39.65,41.38,38.2,15.5,15.6,261.1,11.67,23.45,762.9432,13.99,0.1391804,0.1816231,0.8161732
"2019-04-26 13:35:00",71111,"CKVY",13.62,62.43,63.4,64.28,62.43,41.27,42.54,38.77,0.795,39.1,40.4,38.22,15.02,15.2,245.9,11.48,21.48,766.038,14.05,0.1391804,0.1816231,0.8161732
"2019-04-26 13:40:00",71112,"CKVY",13.62,63.85,63.19,63.91,62.31,41.03,43.3,38.29,0.83,39.04,40.49,37.8,15.11,15.16,237.8,11.51,25.65,702.3567,14.08,0.1391804,0.1816231,0.8161732
"2019-04-26 13:45:00",71113,"CKVY",13.61,65.08,63.7,65.14,62.18,38.6,44.29,38.19,0.815,39.14,41.01,37.45,14.51,14.57,244.3,11.82,21.7,656.1796,14.07,0.1206653,0.1609091,0.8017999
"2019-04-26 13:50:00",71114,"CKVY",13.6,63.65,63.83,65.14,63.16,41.58,41.58,37.16,0.836,38.74,39.91,37.83,15.09,14.82,237.1,9.96,24.33,697.0455,14.03,0.1206653,0.1609091,0.8017999
"2019-04-26 13:55:00",71115,"CKVY",13.6,63.72,64.53,65.63,63.65,38.97,41.68,37.19,0.785,39.13,40.94,37.92,15.31,15.08,228.2,12.72,21.92,850.0392,14.03,0.1206653,0.1609091,0.8017999
"2019-04-26 14:00:00",71116,"CKVY",13.6,63.47,64.06,64.64,63.47,38.94,40.99,36.88,0.777,38.66,40.16,37.32,15.64,15.76,222.7,10.89,24.11,907.8793,14.04,0.1508039,0.1943637,0.784008
"2019-04-26 14:05:00",71117,"CKVY",13.59,65.63,64.46,66.12,63.41,35.78,41.61,34.89,0.77,38.87,40.16,37.51,16.09,15.97,236,20.16,25.43,967.6367,14.04,0.1508039,0.1943637,0.784008
"2019-04-26 14:10:00",71118,"CKVY",13.58,65.25,64.27,65.56,63.4,40.72,40.89,35.34,0.865,38.29,40.82,37.06,15.75,16.03,256.9,14.29,21.92,963.8336,14.06,0.1508039,0.1943637,0.784008
"2019-04-26 14:15:00",71119,"CKVY",13.59,64.82,65.55,66.55,64.45,37.36,41.41,35.1,0.782,39.2,41.35,37.75,14.83,15.17,239.6,12.49,19.95,954.4208,14.01,0.1576083,0.2032836,0.7629256
"2019-04-26 14:20:00",71120,"CKVY",13.58,65.01,65.54,67.04,64.51,38.32,41.2,35.44,0.807,39.48,40.91,37.81,14.27,14.3,222.2,15.88,28.06,965.8043,13.99,0.1576083,0.2032836,0.7629256
"2019-04-26 14:25:00",71121,"CKVY",13.58,64.02,65.24,66.37,64.02,36.95,39.97,35.1,0.752,38.62,40.62,37.22,15.8,14.82,217.8,10.93,29.37,991.5184,14.04,0.1576083,0.2032836,0.7629256
"2019-04-26 14:30:00",71122,"CKVY",13.58,62.97,63.41,63.96,62.91,40.62,42.02,36.64,0.797,38.24,39.69,36.87,17.53,16.71,219.8,8.3,25.43,878.9192,14.09,0.1381787,0.1820426,0.7388482
"2019-04-26 14:35:00",71123,"CKVY",13.58,62.91,63.23,63.59,62.79,40.03,40.82,36.06,0.784,37.64,38.88,35.95,17.81,17.82,227,10.3,27.84,697.5672,14.09,0.1381787,0.1820426,0.7388482
"2019-04-26 14:40:00",71124,"CKVY",13.58,62.54,62.68,63.03,62.29,38.56,40.65,37.12,0.745,37.24,38.44,36.19,16.43,17.3,228.7,16.6,21.48,488.5079,14.08,0.1381787,0.1820426,0.7388482
"2019-04-26 14:45:00",71125,"CKVY",13.57,61.8,62.34,63.03,61.68,41.71,41.71,38.11,0.785,37.3,38.37,36.78,14.99,15.59,237.5,11.94,21.48,398.9607,14.11,0.09208646,0.1340281,0.713443
"2019-04-26 14:50:00",71126,"CKVY",13.58,61.31,61.54,61.98,61.24,41.95,41.95,38.59,0.776,37.49,38.5,36.29,14.31,14.79,246.3,10.69,20.6,318.5997,14.16,0.09208646,0.1340281,0.713443
"2019-04-26 14:55:00",71127,"CKVY",13.59,60.5,60.82,61.43,60.38,42.06,42.5,39.93,0.756,37.22,38.05,36.62,14.27,14.42,248.8,10.85,21.48,230.2668,14.2,0.09208646,0.1340281,0.713443
"2019-04-26 15:00:00",71128,"CKVY",13.59,60.44,60.49,60.69,60.32,44.15,44.15,41.27,0.792,37.63,38.54,36.94,13.56,13.91,255.9,10.45,16.88,142.7243,14.22,0.05786711,0.09167698,0.6837382
"2019-04-26 15:05:00",71129,"CKVY",13.59,60.2,60.17,60.44,59.95,43.74,44.97,42.84,0.778,38.27,38.79,37.44,12.69,12.93,266,10.56,17.76,94.83031,14.22,0.05786711,0.09167698,0.6837382
"2019-04-26 15:10:00",71130,"CKVY",13.18,59.46,59.91,60.32,59.46,45.38,46.31,43.12,0.786,38.45,38.92,37.68,11.72,12.07,268.3,10.55,16.66,70.98821,14.22,0.05786711,0.09167698,0.6837382
"2019-04-26 15:15:00",71131,"CKVY",13.05,59.02,59.41,59.7,58.96,46.72,47.68,44.01,0.797,38.41,39.39,37.51,11.71,11.71,272.3,10.12,16.88,52.19169,14.22,0.04182491,0.06944179,0.6505923
"2019-04-26 15:20:00",71132,"CKVY",13,58.34,58.9,59.21,58.22,50.15,50.66,45.31,0.835,39.03,40.29,38.03,11.89,11.9,278.9,13.89,19.95,33.15129,14.17,0.04182491,0.06944179,0.6505923
"2019-04-26 15:25:00",71133,"CKVY",12.98,52.79,55.91,58.34,52.79,62.38,62.38,50.04,0.849,40.97,43.75,39.2,13.5,12.7,294.1,12.46,29.59,18.76762,14.17,0.04182491,0.06944179,0.6505923
"2019-04-26 15:30:00",71134,"CKVY",12.97,52.67,52.75,53.35,52.3,67.18,67.52,60.26,0.91,40.99,42.13,39.77,15.14,14.16,294.6,14.2,29.81,11.37136,14.17,0.02945436,0.05070578,0.614077
"2019-04-26 15:35:00",71135,"CKVY",12.96,51.56,51.69,52.67,51.31,64.3,72.36,63.82,0.836,42.01,43.08,39.66,16.23,15.32,258.9,13.83,30.25,7.576247,14.13,0.02945436,0.05070578,0.614077
"2019-04-26 15:40:00",71136,"CKVY",12.96,50.94,51.21,51.99,50.2,66.08,71.05,60.19,0.84,40.03,41.43,38.26,16.9,16.47,245.4,9.16,27.62,8.030073,14.08,0.02945436,0.05070578,0.614077
"2019-04-26 15:45:00",71137,"CKVY",12.95,51.07,51.45,51.93,50.88,69.79,70.06,63.07,0.891,40.67,41.78,39.15,16.94,17.29,248.1,9.85,24.11,9.951669,13.98,0.02333428,0.03991817,0.576856
"2019-04-26 15:50:00",71138,"CKVY",12.95,49.84,50.34,51.07,49.78,70.34,74.11,69.45,0.858,41.46,42.53,40.55,16.88,17.04,249.3,12.31,24.55,11.20672,13.97,0.02333428,0.03991817,0.576856
"2019-04-26 15:55:00",71139,"CKVY",12.94,49.05,49.36,50.03,48.86,74.6,75.7,70.2,0.884,41.35,41.86,40.5,16.13,16.5,244.9,10.08,24.77,10.51702,14.05,0.02333428,0.03991817,0.576856
"2019-04-26 16:00:00",71140,"CKVY",12.94,48.81,48.8,49.17,48.44,79.41,80,73.78,0.932,42.16,42.88,41.01,15.45,15.59,230.9,9.94,22.58,10.56101,14.07,0.01776091,0.03020865,0.5375286
"2019-04-26 16:05:00",71141,"CKVY",12.94,49,48.93,49.24,48.44,78.11,81.4,75.36,0.923,42.33,43.19,41.65,14.47,15.22,234.1,8.41,19.95,11.93297,14.04,0.01776091,0.03020865,0.5375286
"2019-04-26 16:10:00",71142,"CKVY",12.95,47.15,48.3,49.06,47.15,79.89,79.92,77.18,0.881,42.01,42.79,41.12,12.9,13.81,242,8.62,16,15.70131,14.07,0.01776091,0.03020865,0.5375286
"2019-04-26 16:15:00",71143,"CKVY",13.07,48.57,47.68,48.57,46.96,77.97,81.1,77.97,0.907,41.73,42.29,41.16,10.94,12.02,239.7,7.833,13.37,36.98929,14.15,0.01786315,0.02709446,0.4967959
"2019-04-26 16:20:00",71144,"CKVY",13.59,50.36,49.58,50.36,48.5,75.13,78.28,74.72,0.934,42.49,43.25,41.88,9.67,10.28,238.9,8.47,11.4,95.52927,14.08,0.01786315,0.02709446,0.4967959
"2019-04-26 16:25:00",71145,"CKVY",13.77,51.11,50.79,51.23,50.3,75.99,76.4,72.7,0.972,43.25,43.92,42.31,7.88,8.79,259.6,10.28,10.08,169.1528,14.04,0.01786315,0.02709446,0.4967959
"2019-04-26 16:30:00",71146,"CKVY",13.77,51.37,51.25,51.43,51.11,77.41,77.41,73.77,0.999,43.83,44.56,43.05,6.65,7.309,284.7,26.27,9.86,201.99,14.05,0.03140975,0.04051776,0.4538783
"2019-04-26 16:35:00",71147,"CKVY",13.77,51.19,51.27,51.43,51.06,77.62,79.43,75.32,0.995,44.72,45.28,43.61,4.848,5.708,44.58,41.45,4.603,187.8927,14.05,0.03140975,0.04051776,0.4538783
"2019-04-26 16:40:00",71148,"CKVY",13.77,51.19,51.1,51.31,50.88,70.9,77.51,69.97,0.909,42.62,44.4,41.71,3.632,4.255,76.92,53.88,5.918,157.4061,14.06,0.03140975,0.04051776,0.4538783
"2019-04-26 16:45:00",71149,"CKVY",13.77,51.81,51.47,51.87,51.19,72.61,74.77,70.93,0.953,43.1,43.97,42.11,2.366,2.95,106.2,27.6,3.069,148.0162,14.07,0.02759572,0.03366884,0.4104286
"2019-04-26 16:50:00",71150,"CKVY",13.77,52.36,52.23,52.61,51.74,69.42,74.26,68.19,0.93,43.19,44.31,41.97,1.661,1.943,96.6,46.81,3.069,195.4218,14.07,0.02759572,0.03366884,0.4104286
"2019-04-26 16:55:00",71151,"CKVY",13.76,52.42,52.35,52.55,52.11,67.26,73.85,67.23,0.903,43.05,44.41,41.9,1.434,1.452,350,25.8,3.288,227.2352,14.07,0.02759572,0.03366884,0.4104286
"2019-04-26 17:00:00",71152,"CKVY",13.76,53.1,52.84,53.29,52.3,68.74,72.95,66.82,0.946,43.29,44.56,41.98,1.264,1.291,3.501,39.08,2.63,282.7558,14.07,0.03696197,0.0414215,0.3663931
"2019-04-26 17:05:00",71153,"CKVY",13.74,53.97,53.52,54.15,52.98,68.74,72.3,67.36,0.976,43.52,45.23,42.48,1.442,1.421,339.1,22.67,3.288,321.1841,14.08,0.03696197,0.0414215,0.3663931
"2019-04-26 17:10:00",71154,"CKVY",13.74,53.72,53.68,54.21,53.29,71.89,75.8,66.34,1.012,44.31,46.13,42.72,1.601,1.536,323.4,25.13,4.603,385.602,14.14,0.03696197,0.0414215,0.3663931
"2019-04-26 17:15:00",71155,"CKVY",13.74,55.32,54.39,55.39,53.72,70.66,75.18,68.56,1.055,45.48,46.8,44.24,2.731,2.061,352.1,24.8,9.21,392.5081,14.17,0.05084107,0.05639186,0.3205501
"2019-04-26 17:20:00",71156,"CKVY",13.73,56.19,55.89,56.31,55.2,66.47,71.34,60.09,1.024,44.24,46.42,42.43,5.373,3.944,316.1,21.1,16.22,393.8889,14.15,0.05084107,0.05639186,0.3205501
"2019-04-26 17:25:00",71157,"CKVY",13.72,56.07,56.52,56.93,56,61.19,66.61,55.84,0.938,43.05,45.46,41.17,8.79,7.013,314.7,9.58,19.73,386.3374,14.15,0.05084107,0.05639186,0.3205501
"2019-04-26 17:30:00",71158,"CKVY",13.72,55.7,55.88,56.19,55.57,52.48,62.49,51.93,0.794,41.62,43.58,38.24,12.05,10.42,321.1,10.64,21.92,364.314,14.24,0.04509985,0.05875874,0.2759507
"2019-04-26 17:35:00",71159,"CKVY",13.71,55.2,55.5,55.82,55.08,47.81,55.67,46.17,0.71,37.6,40.11,35.03,14.25,13.22,332.5,11.02,23.89,279.5696,14.33,0.04509985,0.05875874,0.2759507
"2019-04-26 17:40:00",71160,"CKVY",13.7,55.2,55.15,55.32,54.83,48.98,51.04,45,0.728,35.9,37.32,34.31,15.19,14.87,328.9,12.09,25.65,197.8793,14.32,0.04509985,0.05875874,0.2759507
"2019-04-26 17:45:00",71161,"CKVY",13.71,54.83,55,55.26,54.71,49.05,52.27,44.31,0.719,35.74,37.81,33.54,15.33,15.17,318.7,10.9,31.13,168.3075,14.31,0.0462022,0.0725423,0.2333184
"2019-04-26 17:50:00",71162,"CKVY",13.19,53.84,54.22,54.83,53.78,53.4,53.54,47.68,0.755,36.22,37.39,34.92,14.44,15.09,309.8,9.85,23.24,149.9763,14.34,0.0462022,0.0725423,0.2333184
"2019-04-26 17:55:00",71163,"CKVY",13.02,53.47,53.74,54.09,53.29,46.51,53.37,45.1,0.649,34.53,37.31,32.85,14.87,14.49,308.8,10.68,24.55,103.8438,14.34,0.0462022,0.0725423,0.2333184
"2019-04-26 18:00:00",71164,"CKVY",13.02,53.35,53.45,53.66,53.16,47.3,47.3,44.04,0.657,33.08,33.96,32.15,16.14,15.8,312.7,10.34,26.96,53.14713,14.3,0.03905373,0.06545902,0.1882644
"2019-04-26 18:05:00",71165,"CKVY",13.75,52.42,52.74,53.35,52.24,49.8,51.86,45.96,0.668,34.29,35.36,32.49,16.39,16.16,313.1,11.17,24.11,38.57601,14.33,0.03905373,0.06545902,0.1882644
"2019-04-26 18:10:00",71166,"CKVY",13.74,52.86,52.79,53.04,52.3,51.17,51.38,46.1,0.698,34.32,35.44,32.5,15.44,16.07,302.3,11.34,20.6,64.3051,14.31,0.03905373,0.06545902,0.1882644
"2019-04-26 18:15:00",71167,"CKVY",13.74,52.98,52.88,53.04,52.73,51.14,55.53,49.6,0.701,35.91,37.5,34.52,13.25,14.28,300.1,9.09,18.63,102.5534,14.15,0.03821409,0.06338168,0.1433891
"2019-04-26 18:20:00",71168,"CKVY",13.72,53.6,53.39,53.72,52.98,45.17,51.79,43.77,0.633,33.97,35.81,31.77,13.17,13.29,308.1,10.52,22.14,141.2696,14.06,0.03821409,0.06338168,0.1433891
"2019-04-26 18:25:00",71169,"CKVY",13.73,54.83,54.27,54.83,53.47,42.53,47.68,40.64,0.624,32.89,34.69,31.17,14.21,13.44,310.7,10.8,27.18,185.7241,14.1,0.03821409,0.06338168,0.1433891
"2019-04-26 18:30:00",71170,"CKVY",13.74,53.6,53.94,54.83,53.35,46.24,48.6,41.88,0.648,33.6,34.93,32.02,15.04,14.81,308.9,11.07,24.11,217.5919,14.17,0.04546643,0.07192499,0.100736
"2019-04-26 18:35:00",71171,"CKVY",13.74,53.6,53.51,53.72,53.29,43.22,46.61,40.54,0.606,32.05,33.67,29.99,16.28,15.31,314.1,12.96,30.91,200.814,14.24,0.04546643,0.07192499,0.100736
"2019-04-26 18:40:00",71172,"CKVY",13.73,52.73,53.03,53.66,52.48,43.49,46.3,39.27,0.59,30.97,32.85,29.27,16.47,16.53,306.3,14.27,28.93,152.8159,14.28,0.04546643,0.07192499,0.100736
"2019-04-26 18:45:00",71173,"CKVY",13.74,52.3,52.56,52.86,52.18,43.08,46.17,41.19,0.576,31.19,32.36,29.77,17.16,16.72,294.3,11.53,26.52,98.40232,14.3,0.03695233,0.06606805,0.06137038
"2019-04-26 18:50:00",71174,"CKVY",13.74,52.98,52.64,53.04,52.3,40.58,45.1,40.3,0.556,30.66,32.01,29.4,17.07,17.19,295.5,9.21,26.96,82.95764,14.29,0.03695233,0.06606805,0.06137038
"2019-04-26 18:55:00",71175,"CKVY",13.75,52.3,52.42,53.1,52.11,44.86,46.44,40.75,0.599,31.58,32.39,29.72,16.17,16.65,302.1,10.13,21.48,73.31245,14.29,0.03695233,0.06606805,0.06137038
"2019-04-26 19:00:00",71176,"CKVY",13.75,52.11,52.11,52.36,51.87,46.24,48.05,44.62,0.614,32.19,33.02,31.18,15.02,15.49,305.3,9.26,19.73,69.77167,14.32,0.03403074,0.06230601,0.02963151
"2019-04-26 19:05:00",71177,"CKVY",13.69,52.36,52.06,52.42,51.74,44.42,49.73,43.49,0.595,32.4,33.82,30.54,13,13.98,308.6,10.71,19.29,66.48526,14.33,0.03403074,0.06230601,0.02963151
"2019-04-26 19:10:00",71178,"CKVY",13.14,51.87,52.15,52.42,51.87,47.16,47.16,43.97,0.62,31.68,32.46,30.93,11.85,12.51,311.2,9.99,17.97,58.79427,14.33,0.03403074,0.06230601,0.02963151
"2019-04-26 19:15:00",71179,"CKVY",13.06,51.62,51.7,51.87,51.5,45.07,48.57,43.83,0.587,31.81,33.02,30.31,11.16,11.34,312.9,9.29,17.54,47.88998,14.34,0.0234663,0.0462344,0.01248392
"2019-04-26 19:20:00",71180,"CKVY",13,51.19,51.52,51.74,51.19,45,45.96,42.33,0.577,30.33,31.53,29.43,11.59,11.58,312.1,9,16.88,34.53618,14.33,0.0234663,0.0462344,0.01248392
"2019-04-26 19:25:00",71181,"CKVY",12.97,51,51.16,51.44,50.88,41.4,45.38,41.3,0.527,29.85,30.92,28.21,12.03,11.67,311.7,8.78,19.95,27.39991,14.34,0.0234663,0.0462344,0.01248392
"2019-04-26 19:30:00",71182,"CKVY",12.96,50.88,50.96,51.25,50.63,41.61,43.05,39.79,0.527,28.36,29.26,27.42,12.77,12.6,312.6,9.08,19.95,25.20785,14.33,0.01335687,0.01617067,0.003831605
"2019-04-26 19:35:00",71183,"CKVY",12.96,50.63,50.7,50.94,50.45,44.66,45.41,40.71,0.561,28.94,30.26,27.87,11.98,12.47,308.3,9.66,15.56,28.09035,14.33,0.01335687,0.01617067,0.003831605
"2019-04-26 19:40:00",71184,"CKVY",12.98,51.25,51.13,51.44,50.57,44.25,45.14,40.4,0.569,29.11,30.41,27.99,11.2,11.62,305.5,10.7,15.56,48.58533,14.28,0.01335687,0.01617067,0.003831605
"2019-04-26 19:45:00",71185,"CKVY",12.97,51.06,50.99,51.37,50.57,42.67,46.44,41.26,0.545,29.83,30.94,28.14,10.26,10.63,300.1,9.45,18.85,71.65598,14.25,0.01473318,0.01767142,0.0001498046
"2019-04-26 19:50:00",71186,"CKVY",12.96,51.13,51.01,51.25,50.69,42.12,45.28,40.58,0.539,29.15,30.47,27.86,10.68,10.37,299.5,9.07,16.88,87.8205,14.25,0.01473318,0.01767142,0.0001498046
"2019-04-26 19:55:00",71187,"CKVY",12.96,50.63,50.78,51.19,50.45,44.59,45.86,42.26,0.56,29.55,30.59,28.8,10.15,10.45,300.2,9.17,12.49,84.47952,14.26,0.01473318,0.01767142,0.0001498046
"2019-04-26 20:00:00",71188,"CKVY",12.95,49.4,50.25,50.63,49.4,48.02,49.05,43.87,0.576,30.22,31.31,29.24,9.57,9.94,303.4,10.67,13.37,75.46523,14.31,0.01322371,0.01614475,2.5E-07
"2019-04-26 20:05:00",71189,"CKVY",12.93,50.14,49.93,50.39,49.34,44.42,48.36,42.12,0.548,29.12,30.74,28.03,9.15,9.32,312,9.58,17.32,62.07599,14.34,0.01322371,0.01614475,2.5E-07
"2019-04-26 20:10:00",71190,"CKVY",12.93,49.4,49.22,50.14,48.66,46.1,49.12,43.87,0.553,29.74,30.66,28.4,8.73,8.95,305.5,8.53,11.4,47.22655,14.34,0.01322371,0.01614475,2.5E-07
"2019-04-26 20:15:00",71191,"CKVY",12.91,48.04,48.67,49.34,48.04,48.53,49.87,45.41,0.553,29.9,30.51,28.94,8.34,8.53,306.9,8.81,10.96,32.33695,14.34,0.009848499,0.01240766,2.5E-07
"2019-04-26 20:20:00",71192,"CKVY",12.91,48.23,48.15,48.47,47.67,49.22,50.49,47.37,0.565,29.79,30.43,28.92,7.227,7.801,318.1,8.4,9.64,22.11948,14.33,0.009848499,0.01240766,2.5E-07
"2019-04-26 20:25:00",71193,"CKVY",12.9,48.29,48.14,48.29,47.92,44.73,49.77,44.73,0.515,29.12,30.3,27.73,6.661,6.923,324.5,8.77,8.99,14.10052,14.33,0.009848499,0.01240766,2.5E-07
"2019-04-26 20:30:00",71194,"CKVY",12.9,48.04,48.38,48.72,47.92,44.93,45.28,42.43,0.512,27.48,28.06,26.81,6.672,6.627,312.6,12.21,10.74,8.34691,14.31,0.007126582,0.009451367,2.5E-07
"2019-04-26 20:35:00",71195,"CKVY",12.89,45.82,46.99,47.98,45.82,51.79,52.27,44.66,0.543,28.56,29.58,27.37,6.489,6.644,291.4,8.87,8.99,4.679102,14.34,0.007126582,0.009451367,2.5E-07
"2019-04-26 20:40:00",71196,"CKVY",12.89,42.85,44.88,45.88,42.79,60.37,60.64,50.76,0.565,29.62,30.78,28.44,6.375,6.46,268.1,16.87,7.453,2.276498,14.35,0.007126582,0.009451367,2.5E-07
"2019-04-26 20:45:00",71197,"CKVY",12.89,45.45,43.92,45.52,42.73,49.4,60.3,48.98,0.511,28.8,30.04,27.24,5.903,6.169,277.5,23.85,9.21,0.7957126,14.33,0.004671046,0.006405549,2.5E-07
"2019-04-26 20:50:00",71198,"CKVY",12.89,43.73,44.37,45.58,43.67,55.64,56.4,49.5,0.539,28.65,29.48,27.72,5.731,5.838,266.2,11.83,9.43,0.1970892,14.31,0.004671046,0.006405549,2.5E-07
"2019-04-26 20:55:00",71199,"CKVY",12.87,43.24,43.86,44.53,43.18,56.19,56.19,51.84,0.534,28.39,28.95,27.55,6.076,5.876,260.3,6.596,10.96,0.03179676,14.32,0.004671046,0.006405549,2.5E-07
"2019-04-26 21:00:00",71200,"CKVY",12.88,45.96,44.2,45.96,43.12,48.34,56.16,48.07,0.51,28.15,28.77,27.14,7.005,6.391,265.9,7.538,14.69,0,14.3,0.003944677,0.005519099,2.5E-07
"2019-04-26 21:05:00",71201,"CKVY",12.87,46.96,45.79,47.14,45.1,45.15,51.33,43.44,0.494,27.52,28.55,25.56,8.49,7.559,274.7,8.06,19.29,0,14.23,0.003944677,0.005519099,2.5E-07
"2019-04-26 21:10:00",71202,"CKVY",12.87,46.59,47.06,47.45,46.59,44.81,45.36,42.61,0.484,26.24,27.1,25.42,9.36,8.91,274.8,22.51,16.88,0,14.15,0.003944677,0.005519099,2.5E-07
"2019-04-26 21:15:00",71203,"CKVY",12.87,47.95,47.29,48.07,46.46,39.25,44.91,39.25,0.446,25.23,26.3,24.34,10.94,10.16,285.5,8.24,20.82,0,14.11,0.008577021,0.01087601,2.5E-07
"2019-04-26 21:20:00",71204,"CKVY",12.86,47.64,47.95,48.44,47.21,41.28,41.86,38.43,0.464,24.84,25.55,24.06,11.78,11.68,293.5,10.81,22.58,0,14.07,0.008577021,0.01087601,2.5E-07
"2019-04-26 21:25:00",71205,"CKVY",12.86,46.83,46.95,47.64,46.46,42.44,44.5,41.04,0.463,25.55,26.32,25,11.7,11.81,302.3,10.37,12.71,0,14.13,0.008577021,0.01087601,2.5E-07
"2019-04-26 21:30:00",71206,"CKVY",12.86,46.22,47.11,47.95,46.22,43.88,44.06,38.63,0.467,25.03,25.66,23.74,10.25,11.22,302.1,9.78,16.44,0,14.15,0.01135701,0.01378564,2.5E-07
"2019-04-26 21:35:00",71207,"CKVY",12.86,46.47,46.19,46.47,45.85,42.31,44.71,41.96,0.455,25.15,25.77,24.53,8.33,9.12,323.8,12.11,10.74,0,14.2,0.01135701,0.01378564,2.5E-07
"2019-04-26 21:40:00",71208,"CKVY",12.86,45.91,46.24,46.65,45.79,43.65,44.2,41.72,0.459,25.01,25.52,24.47,7.145,7.702,330.5,11.92,8.55,0,14.22,0.01135701,0.01378564,2.5E-07
"2019-04-26 21:45:00",71209,"CKVY",12.86,45.42,45.26,45.98,44.62,44.98,47.08,43.71,0.465,25.22,25.91,24.58,6.284,6.445,305.2,14.08,13.15,0,14.27,0.00759448,0.009852388,2.5E-07
"2019-04-26 21:50:00",71210,"CKVY",12.86,46.1,46.02,46.53,45.23,43.58,45.16,41.86,0.462,24.91,25.42,24.3,6.709,6.624,294.7,14.2,14.03,0,14.23,0.00759448,0.009852388,2.5E-07
"2019-04-26 21:55:00",71211,"CKVY",12.85,45.11,45.38,46.22,44.86,44.68,46.46,43.64,0.456,25.43,26.18,24.71,7.395,7.011,293.5,14.7,13.59,0,14.23,0.00759448,0.009852388,2.5E-07
"2019-04-26 22:00:00",71212,"CKVY",12.85,43.94,44.68,45.36,43.94,48.31,48.45,43.92,0.472,25.33,25.85,24.47,7.472,7.609,312.3,8.64,12.06,0,14.26,0.006635953,0.008775149,2.5E-07
"2019-04-26 22:05:00",71213,"CKVY",12.85,44,43.93,44.25,43.63,48.04,49.52,47.77,0.47,25.81,26.22,25.47,6.157,6.716,339.3,27.61,7.234,0,14.3,0.006635953,0.008775149,2.5E-07
"2019-04-26 22:10:00",71214,"CKVY",12.85,43.51,43.87,44.06,43.51,49.52,49.76,48.07,0.476,25.86,26.28,25.51,4.451,5.351,16.61,12.47,3.507,0,14.32,0.006635953,0.008775149,2.5E-07
"2019-04-26 22:15:00",71215,"CKVY",12.84,43.64,43.29,43.64,43.02,49,51.17,48.76,0.473,25.98,26.51,25.29,3.049,3.669,343,19.64,4.165,0,14.34,0.003693059,0.005332545,2.5E-07
"2019-04-26 22:20:00",71216,"CKVY",12.84,42.65,43.05,43.76,42.4,50.58,51.54,48.52,0.47,25.82,26.33,25.4,2.642,2.768,287.7,20.81,4.822,0,14.35,0.003693059,0.005332545,2.5E-07
"2019-04-26 22:25:00",71217,"CKVY",12.84,42.53,42.84,43.21,42.53,50.1,50.65,48.66,0.463,25.29,25.6,24.87,2.902,2.778,290.1,10.65,5.042,0,14.35,0.003693059,0.005332545,2.5E-07
"2019-04-26 22:30:00",71218,"CKVY",12.84,42.16,42.23,42.59,42.03,50.89,50.93,49.9,0.464,25.1,25.35,24.92,3.013,3.023,297.4,10.47,3.726,0,14.36,-0.0001181764,0.0005711807,2.5E-07
"2019-04-26 22:35:00",71219,"CKVY",12.84,40.62,41.39,42.16,40.62,56.29,56.39,50.86,0.484,26.01,26.7,25.14,2.569,2.818,343.8,17.68,2.85,0,14.36,-0.0001181764,0.0005711807,2.5E-07
"2019-04-26 22:40:00",71220,"CKVY",12.84,40.19,40.41,40.68,40.19,57.66,57.73,56.32,0.487,26.48,26.75,26.26,1.558,2.057,303.3,49.94,1.096,0,14.35,-0.0001181764,0.0005711807,2.5E-07
"2019-04-26 22:45:00",71221,"CKVY",12.83,39.94,40.07,40.31,39.88,57.73,58.35,57.04,0.483,26.41,26.65,25.97,0.652,1.074,162.2,12.73,1.096,0,14.35,-0.002282764,-0.002547345,2.5E-07
"2019-04-26 22:50:00",71222,"CKVY",12.83,40.81,40.24,40.81,39.82,54.68,57.73,54.44,0.473,25.89,26.38,25.52,0.084,0.338,212.5,56.78,1.315,0,14.33,-0.002282764,-0.002547345,2.5E-07
"2019-04-26 22:55:00",71223,"CKVY",12.83,39.64,39.62,40.93,39.14,56.67,59.89,54.75,0.469,26.31,27.45,25.51,0.441,0.264,257.9,24.37,2.85,0,14.33,-0.002282764,-0.002547345,2.5E-07
"2019-04-26 23:00:00",71224,"CKVY",12.82,40.5,40.24,40.56,39.57,54.78,56.63,54.64,0.468,25.61,25.89,25.39,0.786,0.612,280.3,6.269,1.754,0,14.33,-0.006416519,-0.009604869,2.5E-07
"2019-04-26 23:05:00",71225,"CKVY",12.82,40.44,40.45,40.56,40.25,54.95,56.05,54.75,0.469,25.67,26.03,25.44,1.326,0.983,294.4,11.61,3.507,0,14.31,-0.006416519,-0.009604869,2.5E-07
"2019-04-26 23:10:00",71226,"CKVY",12.82,37.84,39.69,40.56,37.84,62.88,62.88,54.61,0.485,25.88,26.37,25.39,2.252,1.733,269.8,9.28,5.48,0,14.28,-0.006416519,-0.009604869,2.5E-07
"2019-04-26 23:15:00",71227,"CKVY",12.81,37.6,37.22,37.84,36.61,65.01,66.93,62.88,0.496,26.57,27.07,26.17,3.861,3.023,268,5.682,7.234,0,14.29,-0.00252393,-0.002930419,2.5E-07
"2019-04-26 23:20:00",71228,"CKVY",12.82,37.23,37.54,37.78,37.23,64.56,65.08,63.7,0.486,26.68,26.96,26.33,5,4.598,280.3,9.26,7.014,0,14.28,-0.00252393,-0.002930419,2.5E-07
"2019-04-26 23:25:00",71229,"CKVY",12.8,38.03,37.18,38.03,36.86,63.5,65.9,63.5,0.493,26.55,26.83,26.29,4.937,4.998,305.8,9.49,5.48,0,14.28,-0.00252393,-0.002930419,2.5E-07
"2019-04-26 23:30:00",71230,"CKVY",12.81,39.57,38.69,39.64,37.97,61.23,63.91,61.16,0.505,27.19,27.48,26.68,4.516,4.694,300.3,11.11,8.11,0,14.24,0.0008244531,0.001533335,2.5E-07
"2019-04-26 23:35:00",71231,"CKVY",12.81,41.12,40.43,41.18,39.51,57.12,61.2,56.91,0.5,27.23,27.46,26.96,4.683,4.526,303.1,11.32,8.77,0,14.16,0.0008244531,0.001533335,2.5E-07
"2019-04-26 23:40:00",71232,"CKVY",12.8,41,40.97,41.25,40.69,57.29,58.63,56.84,0.5,27.22,27.57,26.96,4.952,4.814,317.6,8.86,7.891,0,14.1,0.0008244531,0.001533335,2.5E-07
"2019-04-26 23:45:00",71233,"CKVY",12.79,42,41.63,42.06,40.94,54.51,57.15,54.2,0.494,26.84,27.24,26.52,4.74,4.93,319.7,10.45,7.014,0,14.07,0.001805404,0.002878057,2.5E-07
"2019-04-26 23:50:00",71234,"CKVY",12.8,41.94,41.93,42.12,41.69,54.99,54.99,53.62,0.497,26.71,27.01,26.34,3.798,4.285,337.1,24.54,5.48,0,14.06,0.001805404,0.002878057,2.5E-07
"2019-04-26 23:55:00",71235,"CKVY",12.79,39.59,41.09,42.06,39.47,59.5,62,54.38,0.491,27.05,27.84,26.56,3.131,3.387,82,51.87,5.918,0,14.12,0.001805404,0.002878057,2.5E-07
"2019-04-27 00:00:00",71236,"CKVY",12.79,40.9,40.41,41.02,39.53,56.27,59.53,55.38,0.489,26.46,26.81,25.94,2.721,2.92,100.8,15.36,4.603,0,14.17,0.0004056701,0.001174576,2.5E-07
"2019-04-27 00:05:00",71237,"CKVY",12.78,41.08,40.72,41.08,40.34,55.42,58.37,55.42,0.485,26.58,27.13,26.2,2.144,2.417,230.1,60.91,2.192,0,14.19,0.0004056701,0.001174576,2.5E-07
"2019-04-27 00:10:00",71238,"CKVY",12.78,38.24,40.49,41.27,38.24,64.07,64.07,55.11,0.502,26.93,27.59,26.21,1.823,1.964,222.8,75.35,4.822,0,14.2,0.0004056701,0.001174576,2.5E-07
"2019-04-27 00:15:00",71239,"CKVY",12.78,39.66,38.84,40.28,37.44,59.91,67.06,58.09,0.496,27.18,27.95,26.38,1.781,1.945,209.4,57.21,5.261,0,14.21,-0.002180556,-0.002406963,2.5E-07
"2019-04-27 00:20:00",71240,"CKVY",12.78,39.97,40.07,40.41,39.66,60.33,60.33,57.13,0.505,26.79,27.46,26.14,1.764,1.718,123.3,44.51,1.973,0,14.2,-0.002180556,-0.002406963,2.5E-07
"2019-04-27 00:25:00",71241,"CKVY",12.78,39.11,38.89,39.97,38.37,61.73,64.14,60.33,0.5,27.37,27.93,26.95,1.601,1.74,213,76.68,3.726,0,14.25,-0.002180556,-0.002406963,2.5E-07
"2019-04-27 00:30:00",71242,"CKVY",12.78,39.73,39.84,40.47,39.05,58.85,61.6,57.72,0.488,26.99,27.41,26.52,1.388,1.366,95.9,58.85,3.726,0,14.21,-0.003247323,-0.004040453,2.5E-07
"2019-04-27 00:35:00",71243,"CKVY",12.77,41.95,41.21,41.95,39.73,52.94,58.71,52.77,0.479,26.15,26.76,25.79,1.819,1.674,351.6,21.16,3.726,0,14.13,-0.003247323,-0.004040453,2.5E-07
"2019-04-27 00:40:00",71244,"CKVY",12.77,42.26,42.42,42.82,41.83,53.36,53.36,50.54,0.488,25.9,26.58,25.46,2.069,2.025,346.8,8.5,3.507,0,14.07,-0.003247323,-0.004040453,2.5E-07
"2019-04-27 00:45:00",71245,"CKVY",12.75,40.28,41.37,42.2,40.28,59.06,59.06,53.12,0.501,26.65,27.13,26.14,1.579,1.756,60.41,94,2.411,0,14.13,-0.002559473,-0.002947464,2.5E-07
"2019-04-27 00:50:00",71246,"CKVY",12.77,40.28,40.13,40.59,39.6,57.51,60.43,56.38,0.488,26.6,27.54,25.96,1.739,1.632,210.8,5.798,3.507,0,14.18,-0.002559473,-0.002947464,2.5E-07
"2019-04-27 00:55:00",71247,"CKVY",12.76,41.89,41.26,41.89,40.22,52.53,57.48,52.53,0.474,25.98,26.57,25.59,2.173,1.934,189.5,5.706,3.946,0,14.13,-0.002559473,-0.002947464,2.5E-07
"2019-04-27 01:00:00",71248,"CKVY",12.75,40.96,41.58,42.26,40.78,55.45,57.34,51.91,0.483,26.46,27.41,25.6,2.917,2.518,174.4,12.11,4.384,0,14.08,-0.002170652,-0.002375127,2.5E-07
"2019-04-27 01:05:00",71249,"CKVY",12.75,39.73,40.51,41.09,39.54,60.02,60.81,54.77,0.498,26.63,27.46,25.9,3.114,3.012,138,11.85,4.165,0,14.08,-0.002170652,-0.002375127,2.5E-07
"2019-04-27 01:10:00",71250,"CKVY",12.75,41.22,40.41,41.28,39.61,55.01,61.36,54.8,0.484,26.52,27.64,25.96,2.779,2.992,84.3,9.48,3.726,0,14.11,-0.002170652,-0.002375127,2.5E-07
"2019-04-27 01:15:00",71251,"CKVY",12.74,42.15,40.99,42.21,39.49,53.16,61.33,51.51,0.484,26.34,27.74,25.48,2.843,2.937,126.6,32.41,6.138,0,14.12,-0.0004957398,-2.073322E-05,2.5E-07
"2019-04-27 01:20:00",71252,"CKVY",12.75,41.1,41.49,42.15,40.97,55.91,56.39,52.64,0.489,26.35,26.95,25.69,2.713,2.612,226.5,86.8,6.138,0,14.09,-0.0004957398,-2.073322E-05,2.5E-07
"2019-04-27 01:25:00",71253,"CKVY",12.74,41.34,40.99,41.84,40.11,52.47,58.96,52.47,0.464,26.35,27.15,25.27,3.334,3.201,186,38,8.33,0,14.05,-0.0004957398,-2.073322E-05,2.5E-07
"2019-04-27 01:30:00",71254,"CKVY",12.73,41.72,41.76,42.52,40.54,52.47,56.04,50.45,0.47,25.59,26.56,24.36,3.964,3.474,229.8,47.6,11.18,0,14.02,-7.287047E-05,0.0005751325,2.5E-07
"2019-04-27 01:35:00",71255,"CKVY",12.73,44.31,43.89,44.75,41.65,44.85,52.51,43.89,0.444,24.5,25.57,23.96,4.697,4.679,326.6,42.53,11.84,0,14.03,-7.287047E-05,0.0005751325,2.5E-07
"2019-04-27 01:40:00",71256,"CKVY",12.73,43.26,43.86,44.37,43.2,47.32,48.8,44.85,0.45,24.75,25.59,24.18,5.972,5.236,309.5,40.29,17.1,0,14.04,-7.287047E-05,0.0005751325,2.5E-07
"2019-04-27 01:45:00",71257,"CKVY",12.72,42.15,42.98,43.88,42.09,50.96,51.58,45.81,0.464,24.98,26.08,24.18,5.901,6.128,310.6,33.85,8.11,0,14.08,0.004095759,0.005836546,2.5E-07
"2019-04-27 01:50:00",71258,"CKVY",12.72,40.3,42.64,43.94,40.23,57.01,57.21,45.6,0.484,25.05,26.58,24.03,5.73,5.768,306.1,39.24,10.3,0,14.12,0.004095759,0.005836546,2.5E-07
"2019-04-27 01:55:00",71259,"CKVY",12.72,40.11,41.22,42.09,40.05,56.35,56.97,49.93,0.475,25.29,26.21,24.39,3.991,4.679,282.4,45.19,4.384,0,14.2,0.004095759,0.005836546,2.5E-07
"2019-04-27 02:00:00",71260,"CKVY",12.72,38.01,39.51,40.11,38.01,62.09,62.12,56.39,0.482,25.97,26.54,25.65,3.286,3.589,282.4,35.3,3.726,0,14.3,0.002252739,0.003483945,2.5E-07
"2019-04-27 02:05:00",71261,"CKVY",12.72,42.52,39.3,42.52,37.45,48.11,63.32,48.11,0.445,25.61,26.51,24.18,3.267,3.141,18.2,33.7,9.86,0,14.31,0.002252739,0.003483945,2.5E-07
"2019-04-27 02:10:00",71262,"CKVY",12.71,42.46,41.71,43.32,40.11,48.73,56.25,46.36,0.449,24.98,25.95,23.89,4.12,3.697,347.5,31.97,7.672,0,14.17,0.002252739,0.003483945,2.5E-07
"2019-04-27 02:15:00",71263,"CKVY",12.71,43.39,43.26,44.07,42.52,46.29,48.76,43.85,0.442,24.17,24.83,23.23,5.276,4.732,3.377,25.77,10.52,0,14.07,0.00139723,0.002488256,2.5E-07
"2019-04-27 02:20:00",71264,"CKVY",12.71,42.95,43.72,44.19,42.89,48.56,48.56,43.37,0.456,23.97,24.9,23.05,5.206,5.312,351.7,28.7,8.55,0,14.05,0.00139723,0.002488256,2.5E-07
"2019-04-27 02:25:00",71265,"CKVY",12.71,37.7,39.58,42.95,37.64,62.88,62.88,48.66,0.482,25.74,26.31,24.95,5.353,5.399,224.9,19.51,12.71,0,14.17,0.00139723,0.002488256,2.5E-07
"2019-04-27 02:30:00",71266,"CKVY",12.71,36.03,36.9,37.64,35.97,67.51,67.93,62.91,0.484,26.48,26.75,26.1,4.624,5.014,235.6,16.38,5.261,0,14.33,0.002573174,0.003788122,2.5E-07
"2019-04-27 02:35:00",71267,"CKVY",12.69,36.46,36.44,36.96,35.84,66.38,67.65,66.31,0.485,26.55,26.99,26.19,4.243,4.434,260.4,22.96,5.48,0,14.36,0.002573174,0.003788122,2.5E-07
"2019-04-27 02:40:00",71268,"CKVY",12.7,36.65,35.8,36.65,35.1,65.87,69.37,65.87,0.484,26.19,26.44,25.91,3.28,3.606,293.2,20.32,7.014,0,14.35,0.002573174,0.003788122,2.5E-07
"2019-04-27 02:45:00",71269,"CKVY",12.7,33.99,35.86,37.51,33.93,73.56,73.56,63.8,0.487,26.39,26.58,26.22,3.046,3.137,248.6,14.66,4.822,0,14.33,-0.0005400157,-0.0002127549,2.5E-07
"2019-04-27 02:50:00",71270,"CKVY",12.68,33.56,33.5,33.93,33.19,74.31,75.27,73.52,0.483,26.3,26.47,26.14,2.665,2.83,262.1,43.93,3.288,0,14.36,-0.0005400157,-0.0002127549,2.5E-07
"2019-04-27 02:55:00",71271,"CKVY",12.69,35.66,34.33,35.66,33.31,70.33,74.35,70.26,0.497,26.43,26.96,26,2.577,2.725,18.38,35.17,4.384,0,14.32,-0.0005400157,-0.0002127549,2.5E-07
"2019-04-27 03:00:00",71272,"CKVY",12.69,36.15,35.65,36.15,35.41,67.41,70.78,67.41,0.486,26.77,27.1,26.41,2.685,2.543,3.847,18.88,4.384,0,14.26,-0.001991575,-0.002198131,2.5E-07
"2019-04-27 03:05:00",71273,"CKVY",12.69,36.59,36.85,37.14,36.15,66.21,67.38,63.98,0.486,26.24,26.53,25.88,2.903,2.801,356.5,15.67,4.165,0,14.2,-0.001991575,-0.002198131,2.5E-07
"2019-04-27 03:10:00",71274,"CKVY",12.68,36.52,36.92,37.39,36.46,66.9,66.9,62.6,0.49,26.12,26.62,25.62,3.353,3.066,355.1,13.05,5.699,0,14.18,-0.001991575,-0.002198131,2.5E-07
"2019-04-27 03:15:00",71275,"CKVY",12.68,36.52,36.66,37.08,36.28,65.63,67,63.87,0.48,26.11,26.58,25.8,3.4,3.417,353.8,6.77,4.822,0,14.16,-0.001021424,-0.0008226096,2.5E-07
"2019-04-27 03:20:00",71276,"CKVY",12.68,36.46,36.42,36.59,36.15,64.97,66.79,64.25,0.474,25.85,26.34,25.5,3.03,3.247,320.1,22.71,3.946,0,14.18,-0.001021424,-0.0008226096,2.5E-07
"2019-04-27 03:25:00",71277,"CKVY",12.68,36.15,36.32,36.65,36.03,64.77,65.25,63.94,0.467,25.55,25.9,25.38,2.018,2.526,264.5,29.33,1.754,0,14.24,-0.001021424,-0.0008226096,2.5E-07
"2019-04-27 03:30:00",71278,"CKVY",12.67,33.68,35.31,36.4,33.68,75.48,75.48,64.35,0.493,26.05,26.77,25.32,2.173,1.942,193.5,26.4,6.357,0,14.26,-0.001765124,-0.001859443,2.5E-07
"2019-04-27 03:35:00",71279,"CKVY",12.67,34.79,34.46,35.16,33.5,72.53,76.44,70.81,0.495,26.75,27.04,26.4,3.167,2.679,177.7,6.943,6.357,0,14.24,-0.001765124,-0.001859443,2.5E-07
"2019-04-27 03:40:00",71280,"CKVY",12.67,34.42,34.51,34.86,34.24,74.86,75.41,72.53,0.504,27.21,27.46,26.87,3.887,3.572,173,18.29,4.603,0,14.24,-0.001765124,-0.001859443,2.5E-07
"2019-04-27 03:45:00",71281,"CKVY",12.67,33.37,33.77,34.48,33.25,77.89,77.99,74.79,0.503,27.25,27.42,27.04,3.04,3.648,242.3,77.21,3.069,0,14.26,-0.001563152,-0.001605532,2.5E-07
"2019-04-27 03:50:00",71282,"CKVY",12.66,33.87,33.57,33.93,33.25,76.48,77.89,76.07,0.504,27.19,27.38,27.02,1.801,2.3,82.8,69.61,1.754,0,14.27,-0.001563152,-0.001605532,2.5E-07
"2019-04-27 03:55:00",71283,"CKVY",12.66,33.63,33.65,33.81,33.5,76.35,77.44,75.21,0.498,27.03,27.46,26.64,0.978,1.415,160.1,42.16,1.973,0,14.29,-0.001563152,-0.001605532,2.5E-07
"2019-04-27 04:00:00",71284,"CKVY",12.66,32.21,33.22,34,32.21,80.8,80.8,75.42,0.498,26.94,27.26,26.66,1.399,1.098,15.19,6.989,3.946,0,14.28,-0.003589056,-0.004636436,2.5E-07
"2019-04-27 04:05:00",71285,"CKVY",12.65,33.63,33.07,33.69,32.08,76.35,81.1,76.35,0.498,27.17,27.41,26.85,1.682,1.619,27.42,23.05,3.946,0,14.28,-0.003589056,-0.004636436,2.5E-07
"2019-04-27 04:10:00",71286,"CKVY",12.65,33.14,33.02,33.69,32.58,78.04,78.96,76.39,0.499,27.01,27.27,26.7,2.653,2.149,340.1,12.38,4.603,0,14.27,-0.003589056,-0.004636436,2.5E-07
"2019-04-27 04:15:00",71287,"CKVY",12.65,32.64,32.49,33.2,32.09,79.58,81.4,78.04,0.499,27.07,27.18,26.91,2.327,2.564,351.4,14.67,2.85,0,14.28,-0.003015758,-0.00371527,2.5E-07
"2019-04-27 04:20:00",71288,"CKVY",12.65,31.78,32.59,33.2,31.65,82.8,82.8,77.45,0.501,27.01,27.21,26.81,2.92,2.45,130,50.78,6.795,0,14.28,-0.003015758,-0.00371527,2.5E-07
"2019-04-27 04:25:00",71289,"CKVY",12.65,33.69,33.09,33.82,31.72,76.46,83.2,76.18,0.5,27.27,27.6,27.01,2.77,2.893,121.3,14.92,5.699,0,14.28,-0.003015758,-0.00371527,2.5E-07
"2019-04-27 04:30:00",71290,"CKVY",12.65,33.88,33.96,34.25,33.57,75.53,76.49,74.7,0.497,27.07,27.31,26.8,2.767,2.804,92.5,13.25,3.069,0,14.25,-0.002333226,-0.002690625,2.5E-07
"2019-04-27 04:35:00",71291,"CKVY",12.65,32.58,33.48,34,32.58,79.68,79.68,75.39,0.498,26.87,27.09,26.48,1.896,2.467,86,71.79,1.534,0,14.24,-0.002333226,-0.002690625,2.5E-07
"2019-04-27 04:40:00",71292,"CKVY",12.65,31.84,32.37,32.7,31.84,81.3,81.3,79.62,0.493,26.91,27.14,26.64,1.136,1.455,141.3,22.08,1.096,0,14.28,-0.002333226,-0.002690625,2.5E-07
"2019-04-27 04:45:00",71293,"CKVY",12.64,31.53,31.5,31.84,31.22,83.4,84.3,81.2,0.5,26.97,27.31,26.59,0.994,1.03,130.4,10.23,1.973,0,14.31,-0.003568662,-0.00460694,2.5E-07
"2019-04-27 04:50:00",71294,"CKVY",12.64,30.91,31.07,31.59,30.85,87,87,83.3,0.508,27.02,27.56,26.65,1.438,1.172,177.5,9.97,3.507,0,14.31,-0.003568662,-0.00460694,2.5E-07
"2019-04-27 04:55:00",71295,"CKVY",12.64,30.97,30.97,31.22,30.73,87.4,88.4,87,0.512,27.8,28.1,27.43,1.572,1.525,187.3,51.74,2.192,0,14.31,-0.003568662,-0.00460694,2.5E-07
"2019-04-27 05:00:00",71296,"CKVY",12.64,30.54,30.65,30.97,30.48,89.9,89.9,87.4,0.517,27.73,27.99,27.47,1.49,1.492,78.51,6.628,1.534,0,14.3,-0.004045625,-0.005410037,2.5E-07
"2019-04-27 05:05:00",71297,"CKVY",12.63,30.73,30.6,30.85,30.36,89.3,90,89.3,0.518,27.98,28.23,27.73,1.125,1.327,55.48,7.795,2.192,0,14.3,-0.004045625,-0.005410037,2.5E-07
"2019-04-27 05:10:00",71298,"CKVY",12.63,29.99,30.42,30.85,29.86,88.6,89.4,87.8,0.498,27.37,28.08,26.77,1.705,1.348,20.24,7.164,3.726,0,14.29,-0.004045625,-0.005410037,2.5E-07
"2019-04-27 05:15:00",71299,"CKVY",12.63,29.06,30.22,30.61,28.94,85.2,88.6,84.4,0.462,26.73,27.21,25.04,2.392,1.949,74.26,58.65,9.21,0,14.29,-0.003891739,-0.005139566,0.0005087125
"2019-04-27 05:20:00",71300,"CKVY",12.63,30.24,29.77,30.37,28.63,86.6,90,85.3,0.492,26.62,27.15,24.98,3.08,2.865,115.3,16.65,7.234,0,14.31,-0.003891739,-0.005139566,0.0005087125
"2019-04-27 05:25:00",71301,"CKVY",12.63,29.75,30.01,30.37,29.75,85.8,86.6,85.7,0.478,26.35,26.77,26.01,2.78,2.946,128.1,12.96,2.63,0,14.32,-0.003891739,-0.005139566,0.0005087125
"2019-04-27 05:30:00",71302,"CKVY",12.63,30.49,29.95,30.49,29.63,85.1,86.6,85.1,0.489,26.3,26.64,25.95,2.608,2.802,105.6,11.3,3.726,0,14.31,-0.002613647,-0.003096827,0.005210379
"2019-04-27 05:35:00",71303,"CKVY",12.62,30.61,30.5,30.68,30.37,84,85.1,84,0.485,26.35,26.54,26.18,2.18,2.311,90.7,16.73,3.069,0,14.29,-0.002613647,-0.003096827,0.005210379
"2019-04-27 05:40:00",71304,"CKVY",12.62,28.82,30.24,30.86,28.82,84.5,84.5,82.4,0.454,25.79,26.45,24.55,2.433,2.308,353.3,33.03,3.507,0,14.25,-0.002613647,-0.003096827,0.005210379
"2019-04-27 05:45:00",71305,"CKVY",12.63,27.28,28.32,29.07,27.28,88.3,88.3,84.5,0.445,24.89,25.8,24.01,2.742,2.582,299.3,14.58,4.165,0,14.3,0.001546991,0.002639471,0.01492262
"2019-04-27 05:50:00",71306,"CKVY",12.62,28.14,27.54,28.2,27.03,91.2,91.9,88.2,0.476,25.14,25.98,24.2,3.56,3.131,227.8,12.56,6.138,0,14.32,0.001546991,0.002639471,0.01492262
"2019-04-27 05:55:00",71307,"CKVY",12.61,30.99,29.51,31.05,28.14,84.2,91.2,84.2,0.494,26.67,27.16,25.91,3.488,3.618,236.2,11.39,3.946,0,14.28,0.001546991,0.002639471,0.01492262
"2019-04-27 06:00:00",71308,"CKVY",12.62,30.37,31.11,31.54,30.37,82.7,84.1,80.9,0.473,26.23,26.88,25.68,2.678,3.1,212.9,33.96,1.973,0,14.24,0.001705503,0.00291942,0.03518274
"2019-04-27 06:05:00",71309,"CKVY",12.62,29.33,29.75,30.43,29.26,86.6,86.6,82.7,0.474,25.76,25.97,25.48,1.416,1.989,91.1,62.88,1.754,0.002315148,14.26,0.001705503,0.00291942,0.03518274
"2019-04-27 06:10:00",71310,"CKVY",12.61,29.08,29.19,29.51,28.96,89.1,89.1,86.6,0.483,26.11,26.4,25.74,1.401,1.333,91.1,11.2,3.069,0.05780843,14.26,0.001705503,0.00291942,0.03518274
"2019-04-27 06:15:00",71311,"CKVY",12.62,29.02,28.92,29.14,28.77,89.1,90,88.9,0.482,26.23,26.5,26.05,1.851,1.591,81.8,16.69,4.165,0.2179178,14.26,0.0009821609,0.001620312,0.06959192
"2019-04-27 06:20:00",71312,"CKVY",12.61,30.01,29.81,30.26,29.02,85.2,89.1,85,0.48,26.3,26.68,26.04,3.146,2.545,127,11.17,5.699,0.6108807,14.23,0.0009821609,0.001620312,0.06959192
"2019-04-27 06:25:00",71313,"CKVY",12.62,29.39,29.57,30.07,29.14,87.5,87.5,85.1,0.481,25.96,26.15,25.77,3.453,3.338,152.1,6.444,4.384,1.282124,14.19,0.0009821609,0.001620312,0.06959192
"2019-04-27 06:30:00",71314,"CKVY",12.62,28.71,29,29.45,28.65,88.8,88.9,87.1,0.475,25.85,26.15,25.61,3.705,3.669,158.3,4.369,4.603,2.275082,14.19,0.001941766,0.00314786,0.1105318
"2019-04-27 06:35:00",71315,"CKVY",12.62,28.9,28.91,29.09,28.59,88.4,89.3,88.4,0.476,26.07,26.27,25.73,2.66,3.221,57.27,48.54,3.288,3.679772,14.2,0.001941766,0.00314786,0.1105318
"2019-04-27 06:40:00",71316,"CKVY",12.62,28.47,28.62,29.02,28.4,89.2,89.2,88.2,0.472,25.7,26.03,25.47,1.764,2.241,318.1,17.01,1.973,5.799987,14.21,0.001941766,0.00314786,0.1105318
"2019-04-27 06:45:00",71317,"CKVY",12.64,27.17,28.29,28.71,27.05,86,89.5,85.9,0.431,25.32,26,23.39,1.117,1.322,250.6,39.28,2.85,9.247473,14.22,0.00219394,0.003012735,0.154609
"2019-04-27 06:50:00",71318,"CKVY",12.68,28.66,27.34,28.66,26.49,90.9,91.8,85.9,0.485,24.72,26.4,23.1,1.361,1.285,208.8,18.87,3.726,15.18035,14.21,0.00219394,0.003012735,0.154609
"2019-04-27 06:55:00",71319,"CKVY",12.75,28.78,29.02,29.27,28.66,87,90.9,87,0.466,26.12,26.51,25.4,1.272,1.272,223.8,90.9,1.754,27.23082,14.07,0.00219394,0.003012735,0.154609
"2019-04-27 07:00:00",71320,"CKVY",12.92,28.53,28.51,28.78,28.28,88.7,88.7,86.9,0.47,25.28,25.61,25.03,0.946,1.185,293.8,27.11,0.877,45.70986,14,0.00624159,0.007038161,0.2003999
"2019-04-27 07:05:00",71321,"CKVY",13.13,29.52,28.97,29.52,28.4,89.6,89.7,88.6,0.495,26.24,26.84,25.48,0.413,0.556,303.9,35.45,1.315,67.27801,14,0.00624159,0.007038161,0.2003999
"2019-04-27 07:10:00",71322,"CKVY",13.25,29.89,29.7,29.89,29.52,88.8,89.8,88.7,0.498,26.9,27.06,26.7,0.567,0.522,338,1.519,1.534,88.08267,14,0.00624159,0.007038161,0.2003999
"2019-04-27 07:15:00",71323,"CKVY",13.36,31.74,30.81,31.81,29.89,86.4,88.9,86.3,0.522,27.65,28.22,26.97,0.454,0.493,336.6,0.105,0,101.5851,14.01,0.01002495,0.01086116,0.246351
"2019-04-27 07:20:00",71324,"CKVY",13.45,32.36,32.1,32.49,31.68,85.8,86.3,85.4,0.532,28.32,28.74,27.99,0.287,0.413,336.3,2.492,0,119.2612,14,0.01002495,0.01086116,0.246351
"2019-04-27 07:25:00",71325,"CKVY",13.5,31.62,31.91,32.49,31.5,87.1,87.1,85,0.524,28.1,28.72,27.79,0.489,0.298,290.5,16.36,2.411,135.3746,14.02,0.01002495,0.01086116,0.246351
"2019-04-27 07:30:00",71326,"CKVY",13.46,32.48,32.05,32.55,31.5,84.6,87.1,84.6,0.527,28.44,28.75,28.1,0.893,0.707,258.8,32.09,2.192,151.9601,14.03,0.01452101,0.01568857,0.2924322
"2019-04-27 07:35:00",71327,"CKVY",13.37,33.91,33.41,33.97,32.55,80.8,84.6,80.7,0.533,28.52,28.79,28.17,0.945,0.934,145.4,13.91,1.315,148.8692,14.08,0.01452101,0.01568857,0.2924322
"2019-04-27 07:40:00",71328,"CKVY",13.34,33.11,33.47,33.97,32.92,85.3,85.4,80.9,0.545,28.92,29.27,28.63,0.702,0.874,294.4,23.02,1.315,128.3002,14.23,0.01452101,0.01568857,0.2924322
"2019-04-27 07:45:00",71329,"CKVY",13.33,33.6,33.25,33.6,32.98,83.4,85.6,83.4,0.543,29.09,29.3,28.84,0.325,0.508,310.1,29.79,0.877,107.426,14.29,0.01172927,0.01291364,0.3385696
"2019-04-27 07:50:00",71330,"CKVY",13.33,33.6,33.71,33.91,33.48,83.2,83.3,81.7,0.542,29,29.27,28.74,0.654,0.425,348.2,8.48,2.192,96.18111,14.32,0.01172927,0.01291364,0.3385696
"2019-04-27 07:55:00",71331,"CKVY",13.35,33.54,33.55,33.72,33.41,85.5,86,83.2,0.555,29.51,29.86,28.96,0.93,0.791,324.4,16,1.973,98.83711,14.34,0.01172927,0.01291364,0.3385696
"2019-04-27 08:00:00",71332,"CKVY",13.36,34.4,33.89,34.4,33.48,83.3,85.8,81.3,0.56,29.58,30,28.89,0.95,0.948,306.2,5.39,1.096,108.596,14.26,0.01351863,0.01478213,0.3841128
"2019-04-27 08:05:00",71333,"CKVY",13.35,35.82,35.05,35.82,34.28,76.83,83.6,76.83,0.547,29.56,30.06,29.14,0.605,0.82,311.2,87,1.315,122.0937,14.17,0.01351863,0.01478213,0.3841128
"2019-04-27 08:10:00",71334,"CKVY",13.41,36.75,36.09,36.75,35.7,70.78,76.83,66.11,0.523,27.76,29.27,25.8,0.794,0.643,120.7,10.36,4.165,136.3696,14.1,0.01351863,0.01478213,0.3841128
"2019-04-27 08:15:00",71335,"CKVY",14.04,37.18,36.9,37.31,36.63,66.72,71.12,64.77,0.501,27.33,28.3,26.13,2.113,1.402,122,10.34,5.699,176.8596,14.02,0.02314103,0.02551746,0.4297813
"2019-04-27 08:20:00",71336,"CKVY",13.86,36.87,37.31,37.68,36.81,69.68,72.22,65.45,0.517,27.7,29.43,26.81,3.609,2.857,124.2,13.28,6.795,236.6936,14.04,0.02314103,0.02551746,0.4297813
"2019-04-27 08:25:00",71337,"CKVY",13.94,36.93,36.66,36.93,36.38,69.75,73.66,66.79,0.519,27.52,29.2,26.46,4.148,3.917,131.6,13.63,5.261,256.3427,14.19,0.02314103,0.02551746,0.4297813
"2019-04-27 08:30:00",71338,"CKVY",13.88,37.86,37.57,37.98,36.87,67.89,73.66,66.1,0.524,28.67,30.04,27.35,3.878,4.042,152.2,9.66,4.384,272.5096,14.14,0.03044694,0.03575314,0.4738277
"2019-04-27 08:35:00",71339,"CKVY",13.84,38.41,38.24,38.53,37.73,65.03,70.43,63.76,0.512,28.21,29.6,27.02,3.516,3.678,152.2,11.71,5.042,280.5472,14.1,0.03044694,0.03575314,0.4738277
"2019-04-27 08:40:00",71340,"CKVY",13.81,38.9,38.54,38.9,38.28,66.13,67.19,59.71,0.531,27.23,28.57,25.78,3.299,3.445,143.8,9.88,4.822,338.6776,14.04,0.03044694,0.03575314,0.4738277
"2019-04-27 08:45:00",71341,"CKVY",13.8,39.52,39,39.58,38.53,62.18,66.13,60.08,0.512,27.69,28.68,26.48,3.216,3.231,143.2,11.6,5.042,374.2426,14.02,0.04242917,0.04895344,0.516473
"2019-04-27 08:50:00",71342,"CKVY",13.79,40.2,39.78,40.2,39.46,62.8,65.54,59.91,0.531,27.85,29.3,26.75,2.965,3.194,153.5,14.31,4.384,404.2508,14.06,0.04242917,0.04895344,0.516473
"2019-04-27 08:55:00",71343,"CKVY",13.79,40.51,40.23,40.57,39.89,61.97,63.52,58.91,0.53,27.83,28.85,26.77,2.708,2.833,136.2,21.34,4.165,418.9252,14.05,0.04242917,0.04895344,0.516473
"2019-04-27 09:00:00",71344,"CKVY",13.79,39.76,40.1,40.51,39.76,59.22,64.71,57.88,0.492,27.75,29.09,26.63,2.585,2.705,132.4,12.05,4.384,420.8185,14.07,0.04566312,0.05231839,0.5572189
"2019-04-27 09:05:00",71345,"CKVY",13.79,40.5,40.19,40.74,39.51,59.45,63.1,57.43,0.508,27.46,29.18,26.73,2.49,2.418,141.4,14.47,5.042,392.5782,14.16,0.04566312,0.05231839,0.5572189
"2019-04-27 09:10:00",71346,"CKVY",13.79,40.43,40.57,41.05,40.06,59.08,62.92,57.67,0.504,27.7,28.79,26.71,2.948,2.657,162.7,28.44,5.699,385.4316,14.18,0.04566312,0.05231839,0.5572189
"2019-04-27 09:15:00",71347,"CKVY",13.79,41.05,40.95,41.48,40.37,60.45,63.09,56.02,0.528,27.82,29.39,26.21,3.836,3.325,168.4,13.39,7.891,408.9673,14.24,0.05106184,0.05813226,0.5962909
"2019-04-27 09:20:00",71348,"CKVY",13.78,41.6,41.55,41.91,41.05,56.53,62.64,56.46,0.504,28.39,29.99,26.85,4.898,4.422,160.8,11.95,7.453,457.7231,14.27,0.05106184,0.05813226,0.5962909
"2019-04-27 09:25:00",71349,"CKVY",13.79,42.52,42.16,42.71,41.41,59.03,62.85,56.67,0.546,29.02,30.62,27.31,5.159,5.005,164.3,14.66,6.795,493.9287,14.26,0.05106184,0.05813226,0.5962909
"2019-04-27 09:30:00",71350,"CKVY",13.78,42.89,42.78,43.08,42.46,53.92,61.54,53.78,0.506,29.01,30.48,27.33,4.772,5.001,168.7,15.48,6.357,507.598,14.24,0.05974569,0.06983981,0.6321837
"2019-04-27 09:35:00",71351,"CKVY",13.79,43.63,43.41,43.94,42.83,52.2,64.01,52.2,0.504,29.19,32.43,27.27,4.311,4.494,158.2,12.21,6.357,520.9914,14.22,0.05974569,0.06983981,0.6321837
"2019-04-27 09:40:00",71352,"CKVY",13.78,44.55,43.91,44.61,43.45,54.87,59.44,50.96,0.548,28.57,31.19,26.52,4.164,4.365,150.6,13.81,6.138,536.8367,14.2,0.05974569,0.06983981,0.6321837
"2019-04-27 09:45:00",71353,"CKVY",13.78,44.55,44.46,44.61,44.18,49.27,57.55,47.66,0.492,28.02,30.51,25.69,4.417,4.349,149.4,10.79,7.672,555.468,14.15,0.06816424,0.07923368,0.6669357
"2019-04-27 09:50:00",71354,"CKVY",13.79,44.55,44.65,44.92,44.42,49.24,53.84,45.77,0.492,26.68,29.16,25.05,4.247,4.417,140.8,12.36,5.918,572.1754,14.15,0.06816424,0.07923368,0.6669357
"2019-04-27 09:55:00",71355,"CKVY",13.79,45.53,45.34,46.09,44.48,45.6,54.66,45.36,0.473,27.73,30.43,25.57,3.634,3.88,135.8,27.98,5.042,584.6384,14.12,0.06816424,0.07923368,0.6669357
"2019-04-27 10:00:00",71356,"CKVY",13.79,46.27,45.98,46.51,45.41,49.44,53.15,45.22,0.527,27.54,29.9,25.71,2.667,3.022,112.3,53.21,4.822,594.9584,14.13,0.07519141,0.08683246,0.700257
"2019-04-27 10:05:00",71357,"CKVY",13.79,45.89,46.36,46.76,45.76,48.37,54.79,46.93,0.509,28.57,30.96,26.9,2.371,2.459,143.2,24.77,5.48,606.0718,14.17,0.07519141,0.08683246,0.700257
"2019-04-27 10:10:00",71358,"CKVY",13.78,46.56,46.55,47.18,45.76,46.78,52.17,46.78,0.505,28.37,30.4,26.61,2.312,2.279,127,49.3,4.384,619.2342,14.16,0.07519141,0.08683246,0.700257
"2019-04-27 10:15:00",71359,"CKVY",13.78,46.19,46.36,46.62,46.13,45.99,51.73,45.99,0.489,28.05,29.66,26.56,2.647,2.528,157.5,31.93,5.48,632.8448,14.21,0.08159849,0.0916044,0.7288992
"2019-04-27 10:20:00",71360,"CKVY",13.78,47.24,46.76,47.24,46.06,44.48,51.42,42.32,0.492,27.07,29.44,25.21,2.811,2.75,144.1,24.24,5.918,647.483,14.19,0.08159849,0.0916044,0.7288992
"2019-04-27 10:25:00",71361,"CKVY",13.77,47.92,47.4,47.92,46.99,42.56,52.1,42.56,0.483,27.37,30.8,26,2.616,2.725,74.19,74.05,3.946,660.6075,14.21,0.08159849,0.0916044,0.7288992
"2019-04-27 10:30:00",71362,"CKVY",13.78,47.98,48.29,49.09,47.79,44.41,50.66,40.88,0.505,27.24,31.3,25.49,1.978,2.295,121.9,23.13,3.946,672.9428,14.14,0.08825506,0.09948583,0.7567739
"2019-04-27 10:35:00",71363,"CKVY",13.78,48.47,48.61,49.15,48.04,44.17,48.26,40.23,0.512,27.35,30.03,25.85,1.579,1.727,92.5,28.17,5.261,684.8284,14.13,0.08825506,0.09948583,0.7567739
"2019-04-27 10:40:00",71364,"CKVY",13.77,48.52,48.43,48.65,48.1,43.28,47.64,40.94,0.503,27.19,29.51,25.79,1.64,1.677,67.11,39.9,3.069,696.7253,14.17,0.08825506,0.09948583,0.7567739
"2019-04-27 10:45:00",71365,"CKVY",13.77,48.95,48.86,49.14,48.52,43.86,47.56,40.39,0.518,27.55,29.65,25.79,2.129,1.81,113.7,34.23,5.918,708.7375,14.17,0.09473398,0.1049473,0.780629
"2019-04-27 10:50:00",71366,"CKVY",13.75,48.76,48.75,49.44,48.21,40.94,48.21,38.71,0.48,27.19,30.54,24.63,2.663,2.481,117.3,26.79,7.672,720.8554,14.16,0.09473398,0.1049473,0.780629
"2019-04-27 10:55:00",71367,"CKVY",13.76,48.94,48.43,48.94,48.07,47.11,50.92,40.7,0.556,27.13,31.34,25.52,3.946,3.303,98.9,15.97,7.891,732.8766,14.16,0.09473398,0.1049473,0.780629
"2019-04-27 11:00:00",71368,"CKVY",13.75,48.32,48.72,49.19,48.2,41.04,46.5,38.57,0.473,26.24,29.24,24.3,4.333,4.218,74.89,24.98,6.795,744.7949,14.18,0.09898742,0.1127197,0.8020915
"2019-04-27 11:05:00",71369,"CKVY",13.75,49.43,48.72,49.49,48.2,40.8,47.97,39.12,0.49,26.63,29.77,24.56,4.459,4.371,93.8,26.33,7.453,756.4108,14.21,0.09898742,0.1127197,0.8020915
"2019-04-27 11:10:00",71370,"CKVY",13.74,50.42,49.72,50.6,49.06,37.47,47.38,37.47,0.467,27.08,30.22,24.58,3.883,4.11,128.6,20.21,7.453,767.8425,14.18,0.09898742,0.1127197,0.8020915
"2019-04-27 11:15:00",71371,"CKVY",13.74,50.42,50.31,50.97,49.86,38.22,46.11,36.37,0.476,26.83,30.66,24.53,4.033,3.945,139.1,15.97,7.453,779.0964,14.17,0.1046785,0.1206592,0.8200023
"2019-04-27 11:20:00",71372,"CKVY",13.74,50.54,50.96,51.65,50.36,35.13,43.02,34.24,0.44,26.42,29.8,23.8,3.358,3.646,79.76,67.93,4.603,789.7793,14.15,0.1046785,0.1206592,0.8200023
"2019-04-27 11:25:00",71373,"CKVY",13.74,50.65,50.41,50.66,50.16,34.82,40.76,34.1,0.438,24.47,27.47,23.17,3.023,3.352,56.16,22.07,5.699,799.4101,14.19,0.1046785,0.1206592,0.8200023
"2019-04-27 11:30:00",71374,"CKVY",13.73,51.39,51.18,51.88,50.59,33.1,43.22,33.1,0.428,26.48,30.24,23.34,2.206,2.636,252.1,45.07,4.822,808.2365,14.17,0.1109794,0.126217,0.8357731
"2019-04-27 11:35:00",71375,"CKVY",13.73,51.32,51.28,51.57,50.89,42.95,43.49,29.16,0.553,24.5,29.78,20.23,3.462,2.812,330.1,53.19,12.06,817.2003,14.19,0.1109794,0.126217,0.8357731
"2019-04-27 11:40:00",71376,"CKVY",13.73,52.73,51.53,52.86,50.58,21.27,43.05,21.23,0.289,22.36,29.61,14.18,5.022,3.875,328.4,62.17,19.07,826.5389,14.22,0.1109794,0.126217,0.8357731
"2019-04-27 11:45:00",71377,"CKVY",13.72,53.84,53.52,54.15,52.61,21.99,29.19,21.1,0.311,18.01,22.41,14,7.835,6.45,295.1,10.65,16.22,836.0943,14.17,0.1178391,0.137438,0.8511225
"2019-04-27 11:50:00",71378,"CKVY",13.72,53.35,54.09,54.83,53.29,21.2,29.33,20.58,0.294,18.72,23.36,14.26,9.57,8.68,282.3,20.67,17.1,844.7664,14.13,0.1178391,0.137438,0.8511225
"2019-04-27 11:55:00",71379,"CKVY",13.71,53.72,53.43,54.34,52.42,24.35,28.88,19.76,0.343,17.68,22.64,12.61,11.2,10.51,273.9,11.19,19.29,853.1479,14.14,0.1178391,0.137438,0.8511225
"2019-04-27 12:00:00",71380,"CKVY",13.7,53.84,53.21,53.84,52.61,24.15,26.82,19.38,0.341,15.75,20.29,12.17,11.32,11.44,280,13.93,18.63,860.3678,14.15,0.1274838,0.1619266,0.8633639
"2019-04-27 12:05:00",71381,"CKVY",13.71,53.29,53.04,53.91,52.3,26.65,28.88,17.63,0.369,14.22,21.49,9.95,10.8,11.18,273.5,20.39,13.59,865.5517,14.16,0.1274838,0.1619266,0.8633639
"2019-04-27 12:10:00",71382,"CKVY",13.7,52.61,53.08,53.84,52.61,18.66,29.6,18.66,0.252,14.97,22.56,11.12,9.52,10.34,285.1,15.74,12.71,872.5681,14.16,0.1274838,0.1619266,0.8633639
"2019-04-27 12:15:00",71383,"CKVY",13.71,53.78,53.07,53.84,52.36,20.1,25.52,18.18,0.284,14.73,18.78,10.9,8.4,8.63,234.4,18.76,11.62,878.2838,14.16,0.1291763,0.1639465,0.8706084
"2019-04-27 12:20:00",71384,"CKVY",13.71,53.47,53.96,54.71,53.47,19.07,24.28,17.6,0.266,14.61,18.59,10.82,8.1,8.16,278.3,29.77,15.78,885.7672,14.14,0.1291763,0.1639465,0.8706084
"2019-04-27 12:25:00",71385,"CKVY",13.71,54.03,53.64,54.34,53.35,18.8,26.27,18.11,0.268,14.48,20.01,11.06,7.93,7.724,270.6,15.99,17.97,891.4045,14.14,0.1291763,0.1639465,0.8706084
"2019-04-27 12:30:00",71386,"CKVY",13.71,54.21,53.94,55.63,53.04,21.75,29.19,17.84,0.312,15.33,23.78,10.91,8.83,8.35,245.8,13.63,18.41,897.343,14.16,0.1320911,0.1635962,0.8719208
"2019-04-27 12:35:00",71387,"CKVY",13.7,55.26,54.34,55.33,53.35,23.74,27.03,17.77,0.353,16.31,21.42,10.73,8.9,9.1,250.5,19.37,16.22,903.9782,14.15,0.1320911,0.1635962,0.8719208
"2019-04-27 12:40:00",71388,"CKVY",13.7,53.35,54.11,55.33,53.29,20.65,24.87,15.85,0.287,13.58,18.73,8.13,8.79,9.03,258.2,15.95,12.49,898.4625,14.15,0.1320911,0.1635962,0.8719208
"2019-04-27 12:45:00",71389,"CKVY",13.7,54.58,54.86,55.88,53.35,21.54,26.96,18.52,0.313,16.89,21.43,12.94,9.19,9.31,260.7,17.07,19.73,900.389,14.15,0.1339324,0.1679905,0.8692986
"2019-04-27 12:50:00",71390,"CKVY",13.7,54.52,54.4,55.08,53.72,24.35,25.79,17.49,0.353,14.88,20.58,10.81,8.9,9.03,275.3,24.84,15.56,902.5712,14.14,0.1339324,0.1679905,0.8692986
"2019-04-27 12:55:00",71391,"CKVY",13.69,54.03,54.92,56.07,54.03,19.41,29.26,17.56,0.276,15.66,24.05,11.13,10.17,9.51,244.6,25.32,19.29,915.1564,14.15,0.1339324,0.1679905,0.8692986
"2019-04-27 13:00:00",71392,"CKVY",13.7,55.33,55.33,56.13,54.09,25.93,27.41,18.97,0.387,17.34,22.23,13.48,10.18,10.11,261.3,15.79,17.1,919.6101,14.16,0.1368157,0.1721236,0.8636961
"2019-04-27 13:05:00",71393,"CKVY",13.7,55.26,55.04,55.7,54.46,23.39,26.79,16.6,0.348,15.44,21.85,10.27,10.76,10.25,267.8,19.48,17.1,918.777,14.16,0.1368157,0.1721236,0.8636961
"2019-04-27 13:10:00",71394,"CKVY",13.7,55.57,55.37,55.88,54.95,21.54,24.18,17.29,0.324,15.44,19.33,11.73,10.79,10.8,243.5,17.92,21.7,919.5073,14.19,0.1368157,0.1721236,0.8636961
"2019-04-27 13:15:00",71395,"CKVY",13.7,57.29,56,57.29,55.2,19.62,25.86,16.53,0.314,16.26,22.33,10.63,10.79,10.8,235.6,10.89,17.54,920.4774,14.18,0.1388041,0.1769405,0.8552362
"2019-04-27 13:20:00",71396,"CKVY",13.7,57.66,56.87,57.72,56.3,21.68,25.62,17.83,0.352,18.04,22.11,13.55,11.99,11.4,236.5,14.79,20.6,922.259,14.17,0.1388041,0.1769405,0.8552362
"2019-04-27 13:25:00",71397,"CKVY",13.69,56.11,56.3,57.79,55.56,21.02,24.56,15.98,0.323,15.29,20.74,10.37,11.93,12.02,248.2,23.93,22.36,923.4836,14.19,0.1388041,0.1769405,0.8552362
"2019-04-27 13:30:00",71398,"CKVY",13.68,55.44,55.75,56.3,55.07,20.54,22.57,16.46,0.308,14.57,18.44,10.42,11.5,11.87,240.8,15.65,18.41,924.0417,14.22,0.1420468,0.1832793,0.8429902
"2019-04-27 13:35:00",71399,"CKVY",13.69,56.48,56.59,57.41,55.37,20.85,22.74,17.42,0.325,16.38,19.57,12.04,11.15,11.27,235.5,24.13,19.95,925.3343,14.22,0.1420468,0.1832793,0.8429902
"2019-04-27 13:40:00",71400,"CKVY",13.69,55.56,56.6,57.29,55.49,20.58,25.86,17.01,0.31,16.55,22.32,11.81,10.41,10.77,254.8,15.31,18.19,922.3762,14.22,0.1420468,0.1832793,0.8429902
"2019-04-27 13:45:00",71401,"CKVY",13.69,56.54,56.26,57.22,55.49,18.62,23.46,16.43,0.291,15.3,19.45,10.77,9.8,9.7,228.3,32.84,26.52,917.478,14.23,0.1404174,0.1793675,0.8276482
"2019-04-27 13:50:00",71402,"CKVY",13.68,55.93,56.77,57.28,55.93,17.9,22.22,16.39,0.273,15.45,18.84,11.03,10.2,10.03,215.3,13.68,20.39,914.8831,14.21,0.1404174,0.1793675,0.8276482
"2019-04-27 13:55:00",71403,"CKVY",13.68,56.79,57.08,57.84,55.86,18.24,23.97,15.84,0.287,15.03,21,11.27,11.17,10.86,225.2,16.08,21.26,914.2836,14.21,0.1404174,0.1793675,0.8276482
"2019-04-27 14:00:00",71404,"CKVY",13.68,57.28,57.49,59.07,56.3,15.67,24.73,15.02,0.251,15.98,22.48,10.17,12.66,11.97,258.9,14.63,26.96,915.0082,14.2,0.1423246,0.1828919,0.8096292
"2019-04-27 14:05:00",71405,"CKVY",13.67,56.48,57.15,57.9,56.48,16.6,23.94,15.05,0.258,15.22,20.97,9.97,12.56,12.61,265.1,15.22,24.99,912.9731,14.21,0.1423246,0.1828919,0.8096292
"2019-04-27 14:10:00",71406,"CKVY",13.68,56.54,56.49,56.91,55.8,17.18,24.21,16.12,0.268,14.41,20.5,10.7,12.09,12.24,259.1,12.07,17.54,909.6259,14.24,0.1423246,0.1828919,0.8096292
"2019-04-27 14:15:00",71407,"CKVY",13.67,58.27,57.26,58.46,56.48,22.46,25.1,16.25,0.373,17,22.51,11.79,11.03,11.7,282.5,17.86,13.37,904.5931,14.2,0.1413685,0.1841847,0.7879966
"2019-04-27 14:20:00",71408,"CKVY",13.67,56.42,57.69,58.64,56.36,17.01,23.77,16.32,0.264,15.62,21.65,11.48,11.11,11.17,258,12.1,21.7,900.0131,14.18,0.1413685,0.1841847,0.7879966
"2019-04-27 14:25:00",71409,"CKVY",13.66,58.63,56.97,58.63,56.05,18.65,24.55,16.01,0.314,15.47,22.14,10.61,10.64,10.81,265.4,16.25,14.25,895.4285,14.2,0.1413685,0.1841847,0.7879966
"2019-04-27 14:30:00",71410,"CKVY",13.66,56.47,57.75,58.7,56.41,17.73,21.95,15.12,0.276,15.29,19.34,9.81,11.73,11.16,239.8,20.12,20.39,890.5358,14.15,0.1400619,0.1810524,0.7634643
"2019-04-27 14:35:00",71411,"CKVY",13.66,57.27,57.2,58.14,56.41,17.45,22.49,16.42,0.28,14.92,19.66,11.47,10.86,11.16,247,17.07,18.85,884.3081,14.15,0.1400619,0.1810524,0.7634643
"2019-04-27 14:40:00",71412,"CKVY",13.66,57.39,56.57,57.39,55.85,23.49,23.66,15.7,0.378,13.91,20.41,10.21,11.35,11.26,264.6,26.36,20.39,878.2792,14.15,0.1400619,0.1810524,0.7634643
"2019-04-27 14:45:00",71413,"CKVY",13.65,57.08,57.41,58.19,56.9,19.51,24.21,16.77,0.31,15.22,21.31,12.67,11.27,11.37,236.5,11.28,19.73,872.2916,14.11,0.137252,0.1784068,0.7365738
"2019-04-27 14:50:00",71414,"CKVY",13.65,57.21,57.47,58.13,56.96,16.9,21.33,15.98,0.27,15.55,18.51,11.89,11.77,11.78,249.6,17.26,20.17,864.8951,14.15,0.137252,0.1784068,0.7365738
"2019-04-27 14:55:00",71415,"CKVY",13.65,57.08,56.62,57.27,56.03,20.02,21.05,15.4,0.319,13.22,17.28,9.76,10.28,10.83,243.9,22.63,15.56,856.8975,14.13,0.137252,0.1784068,0.7365738
"2019-04-27 15:00:00",71416,"CKVY",13.65,57.76,57.62,58.19,57.02,20.57,24.28,18.65,0.335,18.15,21.5,15.47,10.45,10.45,293.3,13.43,23.24,849.1191,14.19,0.1342783,0.1745891,0.7055763
"2019-04-27 15:05:00",71417,"CKVY",13.65,58.63,58.25,59.24,57.64,19.2,25.65,19.2,0.323,19.54,23.76,16.44,9.11,9.41,274.6,32.64,23.67,841.905,14.17,0.1342783,0.1745891,0.7055763
"2019-04-27 15:10:00",71418,"CKVY",13.64,57.08,58.06,59,57.02,21.4,23.9,17.76,0.34,17.92,21.65,14.66,10.86,9.95,277.7,17.44,17.1,833.8255,14.17,0.1342783,0.1745891,0.7055763
"2019-04-27 15:15:00",71419,"CKVY",13.64,59,58.15,59.12,57.08,23.18,26.26,18.38,0.395,19.68,23.42,15.94,10.87,10.52,265.8,17.38,24.99,825.5666,14.2,0.1311726,0.1687181,0.6702617
"2019-04-27 15:20:00",71420,"CKVY",13.63,57.76,58.4,59.24,57.45,21.46,23.21,17.52,0.35,17.41,21.59,14.34,13.65,12.42,244.1,11.07,23.45,817.0096,14.22,0.1311726,0.1687181,0.6702617
"2019-04-27 15:25:00",71421,"CKVY",13.64,57.33,57.61,58.19,57.14,20.61,23.38,19.2,0.331,17.8,20.3,15.87,15.08,14.54,245.8,10.17,25.65,808.3864,14.26,0.1311726,0.1687181,0.6702617
"2019-04-27 15:30:00",71422,"CKVY",13.64,57.27,57.65,58.19,57.08,22.08,23.73,19.27,0.354,18.61,21.06,15.74,15.59,15.37,244.9,13.13,22.14,798.4144,14.27,0.131669,0.177537,0.6358818
"2019-04-27 15:35:00",71423,"CKVY",13.64,57.88,57.86,58.5,57.14,20.23,25.65,19.75,0.331,19.17,22.53,16.88,15.09,15.17,250.7,14.68,26.74,785.2357,14.27,0.131669,0.177537,0.6358818
"2019-04-27 15:40:00",71424,"CKVY",13.63,57.51,57.45,57.95,57.02,22.7,25.44,20.3,0.367,19.88,22.5,17.33,15.29,15.2,278.6,10.02,23.02,772.6436,14.21,0.131669,0.177537,0.6358818
"2019-04-27 15:45:00",71425,"CKVY",13.63,57.7,57.56,58.07,57.02,22.22,25.78,21.94,0.361,20.34,22.53,19,15.34,15.49,284.9,12.67,19.95,763.8818,14.21,0.1273815,0.1738387,0.5970985
"2019-04-27 15:50:00",71426,"CKVY",13.63,57.02,57.32,58.07,56.53,23.38,27.22,19.2,0.371,20.03,24.03,15.31,14.71,15.07,276.9,10.49,21.04,757.8678,14.2,0.1273815,0.1738387,0.5970985
"2019-04-27 15:55:00",71427,"CKVY",13.62,57.95,57.86,58.56,56.96,21.81,27.94,20.06,0.358,21.17,25.24,17.29,14.5,14.26,275.1,9.93,23.89,750.1888,14.21,0.1273815,0.1738387,0.5970985
"2019-04-27 16:00:00",71428,"CKVY",13.63,56.71,57.54,58.44,56.65,23.45,26.4,21.29,0.368,20.28,23.82,18.01,14.77,14.69,273.1,9.05,22.36,738.909,14.23,0.1230634,0.1678559,0.5570965
"2019-04-27 16:05:00",71429,"CKVY",13.63,57.57,57.19,57.76,56.65,22.18,27.12,21.12,0.359,20.7,23.81,17.87,14.82,15.07,270.3,10.55,21.26,726.8173,14.25,0.1230634,0.1678559,0.5570965
"2019-04-27 16:10:00",71430,"CKVY",13.63,57.76,57.56,58.25,56.71,24.21,27.84,20.85,0.395,20.99,24.49,17.36,13.55,14.23,270.9,23.21,21.92,714.9117,14.22,0.1230634,0.1678559,0.5570965
"2019-04-27 16:15:00",71431,"CKVY",13.63,56.9,57.42,57.88,56.83,24.79,26.37,21.33,0.392,20.64,23.37,18.46,13.23,13.19,269.6,12.48,21.7,702.5823,14.23,0.1178751,0.1611841,0.5155692
"2019-04-27 16:20:00",71432,"CKVY",13.63,57.26,57.23,57.39,56.9,24.86,26.13,23.45,0.398,21.52,22.71,20.3,13.66,13.39,283.1,8.63,21.48,691.8711,14.25,0.1178751,0.1611841,0.5155692
"2019-04-27 16:25:00",71433,"CKVY",13.63,57.63,57.22,57.75,56.77,24.82,28.7,22.7,0.403,22.09,25.16,19.13,14.57,14.33,274.3,12.02,20.6,684.3955,14.25,0.1178751,0.1611841,0.5155692
"2019-04-27 16:30:00",71434,"CKVY",13.63,57.13,58.46,59.11,57.13,23.14,28.94,22.08,0.369,23.54,26.66,19.1,13.61,14.16,259.3,13.76,17.54,680.6929,14.19,0.1150408,0.1573259,0.4715937
"2019-04-27 16:35:00",71435,"CKVY",13.63,58.24,57.87,58.74,57.13,24.55,28.39,22.15,0.407,22.44,25.96,19.49,12.75,12.93,266.1,10.29,18.41,671.8861,14.19,0.1150408,0.1573259,0.4715937
"2019-04-27 16:40:00",71436,"CKVY",13.63,55.9,57.27,58.73,55.9,24.27,26.95,21.6,0.37,20.93,23.17,18.48,11.93,12.37,245,11.99,17.76,624.1902,14.28,0.1150408,0.1573259,0.4715937
"2019-04-27 16:45:00",71437,"CKVY",13.64,55.28,55.34,55.96,55.03,25.71,27.43,23.35,0.383,20.36,22.15,18.9,11.75,11.78,251.9,12.36,17.32,462.108,14.34,0.08090676,0.1181878,0.4279364
"2019-04-27 16:50:00",71438,"CKVY",13.64,55.21,55.31,55.58,55.15,25.23,28.32,24.55,0.375,21.14,23.2,19.64,12.65,12.47,247,14.2,20.6,297.2214,14.31,0.08090676,0.1181878,0.4279364
"2019-04-27 16:55:00",71439,"CKVY",13.64,55.28,55.25,55.65,54.97,26.29,28.49,24.1,0.392,21.09,23.48,19.11,12.53,12.47,247.5,20.32,18.41,176.2348,14.27,0.08090676,0.1181878,0.4279364
"2019-04-27 17:00:00",71440,"CKVY",13.65,55.34,55.28,55.46,55.15,27.12,28.63,25.99,0.405,22.17,23.38,20.98,12.98,12.92,242.6,10.92,17.54,177.941,14.24,0.06300095,0.09795393,0.3823302
"2019-04-27 17:05:00",71441,"CKVY",13.64,56.26,55.68,56.26,55.21,29.28,30.85,25.88,0.452,23.11,25.66,20.98,11.76,12.32,261.1,20.81,18.85,195.1934,14.2,0.06300095,0.09795393,0.3823302
"2019-04-27 17:10:00",71442,"CKVY",13.65,56.7,57.31,58.36,56.27,29.04,30.1,24.44,0.456,23.77,26.6,21.43,10.6,11.23,274.6,17.02,12.93,285.8598,14.11,0.06300095,0.09795393,0.3823302
"2019-04-27 17:15:00",71443,"CKVY",13.66,57.38,56.43,57.38,55.96,29.76,29.76,25.95,0.479,23.64,26.03,21.65,10.81,10.61,263.2,21.64,24.55,311.9172,14.19,0.07054695,0.1040549,0.3350208
"2019-04-27 17:20:00",71444,"CKVY",13.66,57.14,57.56,58.25,56.83,27.77,29.76,24.24,0.443,23.37,26.09,21.52,11.46,11.13,247.7,13.48,19.07,411.907,14.11,0.07054695,0.1040549,0.3350208
"2019-04-27 17:25:00",71445,"CKVY",13.66,58,57.74,58.31,57.14,26.4,29.69,24.27,0.434,23.68,26.62,21.49,12.77,12.15,247.1,18.59,19.73,451.863,14.11,0.07054695,0.1040549,0.3350208
"2019-04-27 17:30:00",71446,"CKVY",13.66,57.88,57.54,58.07,56.96,30.17,30.24,25.37,0.494,23.96,26.8,22.22,12.45,12.63,278,10.37,17.76,555.677,14.13,0.1016551,0.1390558,0.2881939
"2019-04-27 17:35:00",71447,"CKVY",13.66,58.75,57.99,58.99,57.27,26.57,31.96,25.51,0.449,25.22,28.3,23,11.66,12.03,274,11.7,15.56,586.6535,14.11,0.1016551,0.1390558,0.2881939
"2019-04-27 17:40:00",71448,"CKVY",13.65,58.01,57.94,58.81,57.14,27.02,30.72,24.79,0.444,24.21,27.13,22.55,11.67,11.72,253.9,11.96,18.63,595.2496,14.16,0.1016551,0.1390558,0.2881939
"2019-04-27 17:45:00",71449,"CKVY",13.65,57.76,57.61,58.07,57.21,26.2,30.58,25.78,0.427,24.51,26.92,22.61,11.95,11.82,268.3,9.13,19.95,588.2272,14.19,0.09952791,0.1363754,0.2409368
"2019-04-27 17:50:00",71450,"CKVY",13.65,58.01,57.45,58.01,56.65,27.81,30.07,25.96,0.457,24.68,26.58,22.36,12.2,12.06,265.8,11.09,18.63,566.3154,14.21,0.09952791,0.1363754,0.2409368
"2019-04-27 17:55:00",71451,"CKVY",13.64,57.76,57.58,58.13,56.9,28.53,31.82,26.23,0.465,24.86,27.55,23.17,11.15,11.7,264.6,13.29,16.66,539.0147,14.21,0.09952791,0.1363754,0.2409368
"2019-04-27 18:00:00",71452,"CKVY",13.64,57.51,57.57,58.19,57.02,28.15,30.17,26.74,0.455,25.02,26.88,23.55,10.8,10.99,238.6,14.58,16.66,499.9329,14.26,0.08678169,0.1219855,0.1943576
"2019-04-27 18:05:00",71453,"CKVY",13.63,57.26,57.36,57.82,56.83,27.7,31.2,27.09,0.444,25.48,26.91,23.73,10.52,10.64,241.3,14.26,14.91,453.0486,14.31,0.08678169,0.1219855,0.1943576
"2019-04-27 18:10:00",71454,"CKVY",13.63,56.51,56.36,57.2,55.53,28.52,31.4,26.71,0.445,24.6,26.42,22.68,11.16,10.76,240.3,11.2,16.22,384.8413,14.32,0.08678169,0.1219855,0.1943576
"2019-04-27 18:15:00",71455,"CKVY",13.63,55.71,55.91,56.51,55.65,29.93,31.47,28.42,0.453,24.56,26.09,23.73,11.11,11.04,241.7,9.69,17.97,310.6024,14.33,0.05841518,0.08959421,0.1487715
"2019-04-27 18:20:00",71456,"CKVY",13.63,56.39,56.08,56.57,55.53,31.78,32.05,28.52,0.493,25.5,26.75,24.15,10.96,11.14,239.8,11.45,15.12,249.9206,14.3,0.05841518,0.08959421,0.1487715
"2019-04-27 18:25:00",71457,"CKVY",13.64,55.52,55.65,56.51,55.27,30.89,33.32,30.3,0.464,25.87,27.19,24.8,10.08,10.48,240,9.43,14.25,216.5964,14.31,0.05841518,0.08959421,0.1487715
"2019-04-27 18:30:00",71458,"CKVY",13.64,54.66,54.91,55.52,54.47,30.58,31.81,29.76,0.446,24.67,25.49,23.99,9.43,9.78,243.8,8.73,14.91,184.6328,14.34,0.04325657,0.07177368,0.1049329
"2019-04-27 18:35:00",71459,"CKVY",13.65,54.54,54.57,54.78,54.35,31.57,33.46,30.65,0.458,25.22,26.54,24.26,9.24,9.26,238.7,11.17,13.37,146.5048,14.32,0.04325657,0.07177368,0.1049329
"2019-04-27 18:40:00",71460,"CKVY",13.66,53.98,54.14,54.6,53.8,32.26,33.56,30.72,0.458,25.02,26.01,24.15,9.97,9.69,242,10.37,15.34,106.4198,14.32,0.04325657,0.07177368,0.1049329
"2019-04-27 18:45:00",71461,"CKVY",13.67,53.67,53.71,54.04,53.42,32.53,35.17,31.68,0.457,25.33,26.78,24.47,9.49,9.76,244.9,9.31,12.93,85.80801,14.33,0.0284262,0.05329298,0.06452631
"2019-04-27 18:50:00",71462,"CKVY",13.68,53.37,53.53,53.74,53.31,34.28,34.28,31.61,0.476,25.06,25.95,24.08,9.31,9.42,241.9,8.25,12.93,69.56644,14.33,0.0284262,0.05329298,0.06452631
"2019-04-27 18:55:00",71463,"CKVY",13.61,53,53.16,53.56,53,34.25,34.77,33.36,0.47,25.57,26.27,25.1,8.31,8.72,242.7,9.04,10.52,58.20126,14.33,0.0284262,0.05329298,0.06452631
"2019-04-27 19:00:00",71464,"CKVY",13.69,53.32,53.19,53.56,52.88,34.42,35.52,33.19,0.477,25.69,26.56,24.97,8.52,8.43,243.4,8.46,14.69,51.65195,14.31,0.02213752,0.04455789,0.03157394
"2019-04-27 19:05:00",71465,"CKVY",13.32,53.32,53.24,53.5,52.82,35.52,36.38,33.77,0.493,26.23,27.15,25.24,8.43,8.44,244,9.37,13.59,50.02975,14.29,0.02213752,0.04455789,0.03157394
"2019-04-27 19:10:00",71466,"CKVY",13.21,54.06,53.69,54.18,53.07,32.85,36.1,31.68,0.468,25.66,27.08,24.53,9.44,8.96,245.4,9.55,14.47,50.14458,14.27,0.02213752,0.04455789,0.03157394
"2019-04-27 19:15:00",71467,"CKVY",13.12,52.82,52.93,54.06,52.33,36.48,37.44,32.85,0.497,27,27.62,25.45,8.47,9.06,251.1,8.02,9.86,49.43568,14.3,0.02178421,0.04372596,0.01329569
"2019-04-27 19:20:00",71468,"CKVY",13.07,52.95,52.95,53.5,52.45,37.89,38.85,34.22,0.518,27.26,28.8,25.4,7.393,7.957,252.5,9.98,11.18,53.68533,14.33,0.02178421,0.04372596,0.01329569
"2019-04-27 19:25:00",71469,"CKVY",13.09,54.49,53.83,54.55,52.95,34.56,39.19,33.19,0.5,27.62,29.02,25.86,6.01,6.599,241.5,11.58,10.74,71.97899,14.3,0.02178421,0.04372596,0.01329569
"2019-04-27 19:30:00",71470,"CKVY",13.08,54.74,54.63,54.86,54.37,33.91,36.28,33.4,0.495,27.29,28.35,26.44,7.357,6.567,238.2,10.43,17.32,93.92419,14.21,0.01519875,0.01948009,0.004292683
"2019-04-27 19:35:00",71471,"CKVY",13.04,54.55,54.7,54.92,54.49,34.25,35.11,33.33,0.497,27.04,27.66,26.46,9.06,8.19,247.2,12.62,14.25,106.9952,14.17,0.01519875,0.01948009,0.004292683
"2019-04-27 19:40:00",71472,"CKVY",13.03,53.88,54.32,54.74,53.81,36.07,37.24,33.81,0.511,27.65,28.44,26.63,9.59,9.51,249.6,9.1,12.71,101.7056,14.17,0.01519875,0.01948009,0.004292683
"2019-04-27 19:45:00",71473,"CKVY",13,52.96,53.21,54,52.34,36.69,39.91,35.9,0.502,28.19,28.9,27,8.2,8.98,242.7,7.825,9.43,85.35269,14.26,0.01610227,0.02013423,0.0002533443
"2019-04-27 19:50:00",71474,"CKVY",12.98,52.84,52.88,53.33,52.41,37.65,39.37,36.45,0.513,28.02,28.59,27.16,6.549,7.34,232.9,7.68,8.11,66.52277,14.33,0.01610227,0.02013423,0.0002533443
"2019-04-27 19:55:00",71475,"CKVY",12.98,50.99,51.94,52.9,50.93,43.93,44.1,37.62,0.559,28.78,30.05,27.7,5.203,5.896,236,8.64,6.795,46.78031,14.34,0.01610227,0.02013423,0.0002533443
"2019-04-27 20:00:00",71476,"CKVY",12.97,51.36,51.13,51.48,50.49,40.43,43.83,40.36,0.522,28.57,29.76,27.96,4.659,4.882,228.8,9.83,6.138,33.92979,14.33,0.009448336,0.01269367,2.5E-07
"2019-04-27 20:05:00",71477,"CKVY",12.96,50.62,50.97,51.48,50.56,42.76,42.94,40.29,0.537,28.52,28.98,28.05,4.003,4.376,220.3,7.54,4.822,25.49183,14.33,0.009448336,0.01269367,2.5E-07
"2019-04-27 20:10:00",71478,"CKVY",12.95,51.85,51.15,51.98,50.12,39.78,43.55,38.48,0.523,28.01,28.96,27.3,3.441,3.64,241.7,26.62,5.261,19.44082,14.32,0.009448336,0.01269367,2.5E-07
"2019-04-27 20:15:00",71479,"CKVY",12.94,49.88,50.74,51.91,49.88,43.45,43.59,39.85,0.531,28.71,29,28.14,2.653,3.067,217.1,8.74,2.85,14.05306,14.32,0.004060885,0.006300793,2.5E-07
"2019-04-27 20:20:00",71480,"CKVY",12.93,49.89,49.78,50.01,49.51,43.59,44.51,43.35,0.533,28.65,29.02,28.31,2.02,2.317,201.4,5.512,2.411,9.341528,14.33,0.004060885,0.006300793,2.5E-07
"2019-04-27 20:25:00",71481,"CKVY",12.93,49.4,49.79,50.07,49.4,45.55,45.58,43.21,0.546,28.87,29.33,28.42,1.824,1.916,208.8,5.03,2.192,6.039354,14.32,0.004060885,0.006300793,2.5E-07
"2019-04-27 20:30:00",71482,"CKVY",12.93,48.72,48.94,49.46,48.66,46.65,46.75,45.58,0.546,29.23,29.37,29.02,1.797,1.805,201.7,5.301,2.411,3.482986,14.32,-0.0009091055,-0.0004607493,2.5E-07
"2019-04-27 20:35:00",71483,"CKVY",12.92,47.73,48.19,48.78,47.67,50.08,50.08,46.65,0.564,29.61,30.05,29.16,1.766,1.766,195.1,9.05,2.63,1.889429,14.33,-0.0009091055,-0.0004607493,2.5E-07
"2019-04-27 20:40:00",71484,"CKVY",12.91,46.56,47.1,47.73,46.43,53.03,53.1,49.7,0.572,30.29,30.75,29.77,1.606,1.69,199,10.68,1.973,0.9093663,14.33,-0.0009091055,-0.0004607493,2.5E-07
"2019-04-27 20:45:00",71485,"CKVY",12.91,45.69,46,46.56,45.57,55.05,55.05,52.31,0.575,30.07,30.57,29.48,1.672,1.617,197,9.05,2.63,0.3564877,14.33,-0.002300505,-0.002584951,2.5E-07
"2019-04-27 20:50:00",71486,"CKVY",12.91,44.34,45.21,45.69,44.34,61.19,61.67,54.74,0.606,31.5,32.42,30.24,1.374,1.608,265.2,80.4,2.63,0.1034526,14.33,-0.002300505,-0.002584951,2.5E-07
"2019-04-27 20:55:00",71487,"CKVY",12.9,43.78,44.07,44.52,43.72,64.62,64.62,60.47,0.627,32.06,32.68,31.53,0.985,1.147,38.24,46.69,1.096,0.01170907,14.32,-0.002300505,-0.002584951,2.5E-07
"2019-04-27 21:00:00",71488,"CKVY",12.9,43.1,43.45,43.84,43.1,66.99,67.16,64.41,0.633,32.76,33.15,32.39,0.521,0.749,87.6,12.61,1.315,0,14.31,-0.004013446,-0.005371554,2.5E-07
"2019-04-27 21:05:00",71489,"CKVY",12.9,43.23,43.01,43.23,42.85,65.1,66.99,65.1,0.618,32.45,32.9,32.19,0.745,0.526,106,21.67,2.192,0,14.32,-0.004013446,-0.005371554,2.5E-07
"2019-04-27 21:10:00",71490,"CKVY",12.89,43.66,43.68,44.03,43.1,67.74,68.39,63.25,0.654,32.62,34.08,31.99,1.266,0.991,140.2,7.358,2.85,0,14.29,-0.004013446,-0.005371554,2.5E-07
"2019-04-27 21:15:00",71491,"CKVY",12.89,42.62,43.23,43.66,42.55,73.92,74.02,66.06,0.686,34.24,35.11,32.91,1.625,1.53,115.1,22.3,3.069,0,14.29,-0.004475953,-0.006175645,2.5E-07
"2019-04-27 21:20:00",71492,"CKVY",12.89,41.88,42.31,42.62,41.88,76.57,76.6,72.96,0.691,34.84,35.2,34.39,1.565,1.628,104,9.01,1.973,0,14.33,-0.004475953,-0.006175645,2.5E-07
"2019-04-27 21:25:00",71493,"CKVY",12.88,41.89,41.7,42,41.52,74.93,77.19,74.93,0.676,34.89,35.26,34.38,1.508,1.558,94.2,16.36,2.411,0,14.34,-0.004475953,-0.006175645,2.5E-07
"2019-04-27 21:30:00",71494,"CKVY",12.89,42.51,42.19,42.63,41.77,71.61,74.93,71.61,0.662,34.26,34.59,34,1.432,1.423,90.6,17.6,1.973,0,14.32,-0.003680864,-0.004810367,2.5E-07
"2019-04-27 21:35:00",71495,"CKVY",12.87,43.13,42.96,43.25,42.51,68.97,71.61,68.9,0.653,33.81,34.16,33.59,1.678,1.548,48.22,11.49,2.63,0,14.28,-0.003680864,-0.004810367,2.5E-07
"2019-04-27 21:40:00",71496,"CKVY",12.88,43.75,43.5,43.81,43.13,66.01,68.93,65.02,0.64,33.28,33.7,32.66,1.993,1.831,83.3,3.951,3.069,0,14.25,-0.003680864,-0.004810367,2.5E-07
"2019-04-27 21:45:00",71497,"CKVY",12.88,43.5,43.55,43.81,43.38,65.91,68.52,64.92,0.633,33.04,33.89,32.51,1.95,1.988,66.59,29.51,2.85,0,14.26,-0.002916838,-0.003588635,2.5E-07
"2019-04-27 21:50:00",71498,"CKVY",12.87,42.64,42.88,43.56,42.58,70.41,70.99,65.95,0.654,33.64,34.03,32.77,2.689,2.321,107.9,6.61,5.261,0,14.3,-0.002916838,-0.003588635,2.5E-07
"2019-04-27 21:55:00",71499,"CKVY",12.86,41.96,42.35,42.76,41.9,73.15,73.15,70.34,0.662,33.95,34.28,33.64,2.493,2.642,108.9,18.73,3.288,0,14.33,-0.002916838,-0.003588635,2.5E-07
"2019-04-27 22:00:00",71500,"CKVY",12.87,42.14,41.94,42.27,41.71,70.41,73.39,70.37,0.642,33.48,34.06,33.1,2.638,2.526,91.8,28.39,2.411,0,14.34,-0.001992369,-0.002197249,2.5E-07
"2019-04-27 22:05:00",71501,"CKVY",12.87,42.45,42.33,42.52,42.08,68.28,70.41,68.21,0.63,33,33.37,32.61,1.929,2.249,132.2,11.98,3.069,0,14.34,-0.001992369,-0.002197249,2.5E-07
"2019-04-27 22:10:00",71502,"CKVY",12.86,42.33,42.38,42.52,42.27,68.56,68.59,67.53,0.629,32.64,32.92,32.31,1.852,1.901,138.9,14.8,2.85,0,14.33,-0.001992369,-0.002197249,2.5E-07
"2019-04-27 22:15:00",71503,"CKVY",12.87,42.46,42.25,42.46,42.15,66.85,68.7,66.81,0.617,32.51,32.81,32.14,1.392,1.627,94.7,11.86,1.315,0,14.32,-0.002682674,-0.003233125,2.5E-07
"2019-04-27 22:20:00",71504,"CKVY",12.86,42.4,42.89,43.27,42.4,68.08,68.08,64.89,0.627,32.33,32.72,32.06,1.273,1.373,140.2,8.5,2.192,0,14.32,-0.002682674,-0.003233125,2.5E-07
"2019-04-27 22:25:00",71505,"CKVY",12.86,41.66,41.93,42.46,41.54,71.11,71.11,68.02,0.636,32.77,33.01,32.59,1.337,1.264,121.6,15.12,2.63,0,14.33,-0.002682674,-0.003233125,2.5E-07
"2019-04-27 22:30:00",71506,"CKVY",12.86,42.16,41.88,42.23,41.54,69.26,72.31,69.26,0.632,33.21,33.58,32.79,1.974,1.624,71.97,12.29,3.069,0,14.28,-0.00361913,-0.004726957,2.5E-07
"2019-04-27 22:35:00",71507,"CKVY",12.86,42.91,42.37,42.91,42.04,66.14,69.26,66.14,0.621,32.59,32.93,32.33,2.337,2.147,59.67,5.605,3.507,0,14.23,-0.00361913,-0.004726957,2.5E-07
"2019-04-27 22:40:00",71508,"CKVY",12.85,41.67,42.68,43.09,41.61,69.19,69.19,65.69,0.619,32.58,32.88,32.23,2.916,2.569,74.81,7.338,5.042,0,14.2,-0.00361913,-0.004726957,2.5E-07
"2019-04-27 22:45:00",71509,"CKVY",12.85,41.92,41.5,41.92,41.18,69.47,71.67,69.16,0.628,32.69,33.05,32.2,3.336,3.207,71.89,11.35,4.822,0,14.23,-0.001581077,-0.001604568,2.5E-07
"2019-04-27 22:50:00",71510,"CKVY",12.85,43.03,42.22,43.16,41.86,68.03,70.29,67.99,0.641,33.02,33.43,32.56,3.337,3.318,67.61,8.05,3.726,0,14.23,-0.001581077,-0.001604568,2.5E-07
"2019-04-27 22:55:00",71511,"CKVY",12.85,43.47,43.28,43.47,43.03,67.96,68.03,67.14,0.652,33.31,33.61,33.12,3.093,3.283,76.94,8.1,3.507,0,14.2,-0.001581077,-0.001604568,2.5E-07
"2019-04-27 23:00:00",71512,"CKVY",12.84,44.02,43.71,44.08,43.28,68.3,69.06,67.86,0.669,34.02,34.44,33.48,2.933,2.944,84.3,12.44,3.946,0,14.16,-0.0008599781,-0.0005955329,2.5E-07
"2019-04-27 23:05:00",71513,"CKVY",12.84,43.71,44.03,44.33,43.53,69.16,69.16,67.75,0.669,34.28,34.56,34.02,3.208,3.083,106.5,3.897,4.384,0,14.18,-0.0008599781,-0.0005955329,2.5E-07
"2019-04-27 23:10:00",71514,"CKVY",12.83,43.9,43.94,44.27,43.65,67.96,69.2,67.48,0.662,34.11,34.4,33.78,3.417,3.333,117.4,2.863,4.165,0,14.2,-0.0008599781,-0.0005955329,2.5E-07
"2019-04-27 23:15:00",71515,"CKVY",12.83,41.18,42.31,43.9,41.12,73.31,73.31,67.93,0.644,33.65,34.12,33.21,3.279,3.298,344,45.77,3.946,0,14.23,-0.0008499479,-0.0005814771,2.5E-07
"2019-04-27 23:20:00",71516,"CKVY",12.82,41.92,41.11,41.92,40.5,72.42,75.13,72.42,0.654,33.4,33.72,33.09,3.017,3.2,340.4,22.5,4.165,0,14.26,-0.0008499479,-0.0005814771,2.5E-07
"2019-04-27 23:25:00",71517,"CKVY",12.82,41.55,41.85,42.23,41.43,72.84,72.97,71.63,0.649,33.58,33.86,33.38,2.236,2.659,29.92,40.53,2.85,0,14.24,-0.0008499479,-0.0005814771,2.5E-07
"2019-04-27 23:30:00",71518,"CKVY",12.82,42.05,41.94,42.17,41.49,68.92,72.84,68.92,0.626,33.06,33.55,32.59,1.778,2.082,26.06,15.76,2.411,0,14.25,-0.001859016,-0.002011153,2.5E-07
"2019-04-27 23:35:00",71519,"CKVY",12.82,42.23,42.32,42.54,41.98,67.86,69.3,67.62,0.62,32.74,33.21,32.34,1.458,1.53,93.6,19.54,3.726,0,14.26,-0.001859016,-0.002011153,2.5E-07
"2019-04-27 23:40:00",71520,"CKVY",12.82,40.38,41.23,42.29,40.38,72.56,72.63,67.82,0.618,32.45,32.76,32.2,1.723,1.599,37.96,80.5,3.946,0,14.26,-0.001859016,-0.002011153,2.5E-07
"2019-04-27 23:45:00",71521,"CKVY",12.82,39.33,40.05,40.44,39.33,73.97,73.97,72.52,0.604,32.23,32.5,31.73,1.515,1.562,267.7,26.57,3.069,0,14.31,-0.003383046,-0.00434712,2.5E-07
"2019-04-27 23:50:00",71522,"CKVY",12.81,40.13,39.6,40.19,39.14,73.42,74.93,73.31,0.619,32.02,32.4,31.76,1.38,1.512,277.6,31.83,3.069,0,14.32,-0.003383046,-0.00434712,2.5E-07
"2019-04-27 23:55:00",71523,"CKVY",12.81,40.57,40.3,40.57,40.07,71.74,73.38,71.74,0.615,32.24,32.37,32.07,0.925,1.044,201.6,26.63,2.411,0,14.32,-0.003383046,-0.00434712,2.5E-07
"2019-04-28 00:00:00",71524,"CKVY",12.81,39.33,39.94,40.57,39.21,74.9,74.93,71.5,0.612,31.99,32.5,31.48,1.133,1.146,229.4,4.419,3.288,0,14.31,-0.003999685,-0.005387034,2.5E-07
"2019-04-28 00:05:00",71525,"CKVY",12.79,38.35,38.35,39.33,37.73,77.17,78.06,73.9,0.607,31.54,32.07,30.68,1.195,1.103,245.7,26.49,3.288,0,14.33,-0.003999685,-0.005387034,2.5E-07
"2019-04-28 00:10:00",71526,"CKVY",12.8,39.03,38.74,39.28,38.23,75.01,77.68,74.49,0.606,31.87,32.16,31.66,1.965,1.66,187.7,14.16,4.165,0,14.3,-0.003999685,-0.005387034,2.5E-07
"2019-04-28 00:15:00",71527,"CKVY",12.79,39.09,39.36,39.65,38.97,75.52,75.52,74.32,0.611,32.02,32.29,31.78,1.94,1.981,182.9,5.8,3.069,0,14.28,-0.003459956,-0.004483715,2.5E-07
"2019-04-28 00:20:00",71528,"CKVY",12.8,39.53,38.93,39.53,38.6,75.36,76.87,75.36,0.62,32.12,32.53,31.81,1.855,1.907,206.8,20.84,2.192,0,14.29,-0.003459956,-0.004483715,2.5E-07
"2019-04-28 00:25:00",71529,"CKVY",12.79,40.46,40.18,40.52,39.47,73.81,75.32,73.4,0.63,32.52,32.85,32.15,1.654,1.702,203.1,6.015,2.85,0,14.24,-0.003459956,-0.004483715,2.5E-07
"2019-04-28 00:30:00",71530,"CKVY",12.8,39.6,40.2,40.59,39.6,74.43,74.43,73.54,0.615,32.54,32.9,32.08,1.494,1.549,181.1,4.872,1.973,0,14.24,-0.003250714,-0.004135478,2.5E-07
"2019-04-28 00:35:00",71531,"CKVY",12.79,39.48,39.23,39.72,38.92,77.56,78.01,74.36,0.637,32.61,33.07,32.09,1.394,1.446,134.5,24.82,1.754,0,14.28,-0.003250714,-0.004135478,2.5E-07
"2019-04-28 00:40:00",71532,"CKVY",12.78,38.61,39.13,39.54,38.55,79.11,79.14,77.39,0.628,32.88,33.26,32.54,1.008,1.178,99.3,12.93,2.411,0,14.26,-0.003250714,-0.004135478,2.5E-07
"2019-04-28 00:45:00",71533,"CKVY",12.79,36.88,38.02,38.61,36.88,81.1,81.1,79.04,0.602,32.42,32.93,31.64,1.764,1.325,112.5,9.06,3.507,0,14.28,-0.003979861,-0.005348459,2.5E-07
"2019-04-28 00:50:00",71534,"CKVY",12.78,36.64,36.57,37.01,36.33,85.8,86,81.2,0.63,32.41,32.89,31.66,2.456,2.137,110.9,10.76,3.946,0,14.32,-0.003979861,-0.005348459,2.5E-07
"2019-04-28 00:55:00",71535,"CKVY",12.78,38.24,37.38,38.24,36.64,78.01,85.8,78.01,0.611,32.58,32.96,31.88,2.858,2.672,84.6,12.94,3.069,0,14.29,-0.003979861,-0.005348459,2.5E-07
"2019-04-28 01:00:00",71536,"CKVY",12.78,39.97,39.35,40.03,38.18,74.03,78.01,73.96,0.62,32.42,33.04,31.94,2.475,2.719,94.7,4.546,2.85,0,14.25,-0.002576798,-0.003076746,2.5E-07
"2019-04-28 01:05:00",71537,"CKVY",12.77,38.86,39.54,40.22,38.67,75.74,75.81,72.45,0.608,31.91,32.45,31.58,1.633,2.064,40.52,44.24,1.973,0,14.22,-0.002576798,-0.003076746,2.5E-07
"2019-04-28 01:10:00",71538,"CKVY",12.76,37.56,38.28,38.92,37.5,79.31,79.31,75.67,0.605,31.77,31.95,31.59,1.009,1.288,303.9,27.49,1.973,0,14.26,-0.002576798,-0.003076746,2.5E-07
"2019-04-28 01:15:00",71539,"CKVY",12.77,37.63,37.56,37.69,37.38,80.8,81,79.35,0.617,32.09,32.34,31.7,1.177,0.981,322.7,11.06,3.946,0,14.29,-0.003704821,-0.004890612,2.5E-07
"2019-04-28 01:20:00",71540,"CKVY",12.77,38.25,38.07,38.37,37.56,78.08,80.8,78.08,0.611,32.23,32.49,31.99,1.698,1.398,316.2,14.22,3.069,0,14.27,-0.003704821,-0.004890612,2.5E-07
"2019-04-28 01:25:00",71541,"CKVY",12.75,37.13,37.08,38.25,36.27,79.8,80.7,76.81,0.598,31.01,32.03,30.12,1.986,1.942,258.4,16.78,2.63,0,14.29,-0.003704821,-0.004890612,2.5E-07
"2019-04-28 01:30:00",71542,"CKVY",12.76,36.15,37.72,38.68,36.15,77.67,79.8,74.37,0.56,30.99,31.69,29.66,1.798,1.864,244.9,41.1,4.165,0,14.28,-0.003289467,-0.00420857,2.5E-07
"2019-04-28 01:35:00",71543,"CKVY",12.76,33.93,34.87,36.15,33.92,85.7,85.7,77.64,0.565,29.79,30.27,29.32,1.766,1.715,251.4,11.39,3.946,0,14.31,-0.003289467,-0.00420857,2.5E-07
"2019-04-28 01:40:00",71544,"CKVY",12.75,32.69,33.23,33.93,32.63,89.5,89.5,85.7,0.562,29.85,30.2,29.48,2.144,1.884,285.2,33.1,3.507,0,14.35,-0.003289467,-0.00420857,2.5E-07
"2019-04-28 01:45:00",71545,"CKVY",12.75,33.93,33.52,34.18,32.69,89.5,91.9,89.4,0.591,31.04,31.88,30.01,2.363,2.325,292.8,15.14,3.507,0,14.35,-0.003223916,-0.004098781,2.5E-07
"2019-04-28 01:50:00",71546,"CKVY",12.75,33.19,33.56,34.05,33.12,89.3,89.6,88.4,0.572,30.65,31.31,30.11,1.879,2.215,213.2,41.61,1.973,0,14.35,-0.003223916,-0.004098781,2.5E-07
"2019-04-28 01:55:00",71547,"CKVY",12.74,33.93,33.61,34.11,33.19,90.1,91.2,89.3,0.595,31.13,31.72,30.41,1.635,1.763,110.4,15.01,2.411,0,14.34,-0.003223916,-0.004098781,2.5E-07
"2019-04-28 02:00:00",71548,"CKVY",12.74,33.87,33.88,34.18,33.56,90.2,91.2,89.5,0.594,31.34,31.83,30.83,1.269,1.441,30.27,12.1,1.973,0,14.32,-0.003562913,-0.00463209,2.5E-07
"2019-04-28 02:05:00",71549,"CKVY",12.72,33.8,33.87,34.24,33.62,88.8,90.9,88.4,0.583,31.18,31.74,30.84,2.008,1.594,117.3,29.83,3.946,0,14.31,-0.003562913,-0.00463209,2.5E-07
"2019-04-28 02:10:00",71550,"CKVY",12.73,33.8,33.37,33.87,32.88,91.6,92.2,88.7,0.602,30.88,31.71,30.3,2.105,2.054,66.48,52.25,3.726,0,14.32,-0.003562913,-0.00463209,2.5E-07
"2019-04-28 02:15:00",71551,"CKVY",12.73,34.86,34.5,34.98,33.68,88.3,91.6,88.3,0.604,31.88,32.09,31.47,2.059,2.155,44.33,21.96,2.192,0,14.28,-0.003478519,-0.004481068,2.5E-07
"2019-04-28 02:20:00",71552,"CKVY",12.72,35.91,35.35,35.97,34.73,85.9,88.3,85.9,0.613,31.97,32.33,31.54,1.505,1.933,323.1,1.996,3.069,0,14.26,-0.003478519,-0.004481068,2.5E-07
"2019-04-28 02:25:00",71553,"CKVY",12.71,35.16,35.99,36.4,35.16,82.7,85.9,81.9,0.573,31.7,32.25,30.43,1.449,1.422,163.4,78.69,5.699,0,14.24,-0.003478519,-0.004481068,2.5E-07
"2019-04-28 02:30:00",71554,"CKVY",12.72,35.66,35.31,35.72,34.79,85.3,86.7,82.8,0.603,31.45,31.75,30.42,1.842,1.706,338.8,22.38,5.918,0,14.22,-0.003606061,-0.004710817,2.5E-07
"2019-04-28 02:35:00",71555,"CKVY",12.71,36.77,36.39,37.02,35.66,80.6,85.3,80,0.596,31.63,31.81,31.21,1.993,1.726,300.2,7.854,3.726,0,14.22,-0.003606061,-0.004710817,2.5E-07
"2019-04-28 02:40:00",71556,"CKVY",12.71,37.52,37.4,37.89,36.71,75.69,81,75.62,0.576,31.36,31.73,30.55,2.225,2.123,305.2,7.102,4.384,0,14.19,-0.003606061,-0.004710817,2.5E-07
"2019-04-28 02:45:00",71557,"CKVY",12.71,35.3,36.26,37.52,35.23,81.9,81.9,75.72,0.571,30.44,30.84,29.93,2.239,2.197,328.9,15.21,3.946,0,14.18,-0.002999854,-0.003744463,2.5E-07
"2019-04-28 02:50:00",71558,"CKVY",12.71,35.18,35.42,36.04,34.68,81.3,84,78.31,0.564,30.51,31.19,28.94,2.063,2.199,328.4,31.01,2.85,0,14.21,-0.002999854,-0.003744463,2.5E-07
"2019-04-28 02:55:00",71559,"CKVY",12.7,34.8,35.29,36.04,34.62,82.3,83.7,78.62,0.562,30.3,31.13,29.19,1.494,1.84,319.2,41.37,2.63,0,14.22,-0.002999854,-0.003744463,2.5E-07
"2019-04-28 03:00:00",71560,"CKVY",12.7,33.57,34.54,35.18,33.57,84.6,84.6,81.3,0.55,29.81,30.72,29,0.968,1.121,32.57,61.76,2.411,0,14.25,-0.003353358,-0.004325414,2.5E-07
"2019-04-28 03:05:00",71561,"CKVY",12.7,34.13,33.89,34.19,33.57,84.5,85.9,84.4,0.562,29.93,30.28,29.49,0.823,0.89,52.76,98.2,1.973,0,14.28,-0.003353358,-0.004325414,2.5E-07
"2019-04-28 03:10:00",71562,"CKVY",12.69,33.32,33.56,34.19,33.08,86.6,86.6,83.4,0.558,29.56,29.95,29.23,0.935,0.96,185.7,34.67,3.288,0,14.28,-0.003353358,-0.004325414,2.5E-07
"2019-04-28 03:15:00",71563,"CKVY",12.69,32.21,33.03,33.51,32.15,86.2,87.3,85,0.531,29.36,30.15,28.42,1.105,1.064,345.1,34.5,2.411,0,14.28,-0.00428978,-0.006000573,2.5E-07
"2019-04-28 03:20:00",71564,"CKVY",12.69,33.69,33.22,33.94,32.15,86.1,89.3,85.2,0.563,29.91,30.82,28.5,1.524,1.283,237.4,29.8,3.288,0,14.29,-0.00428978,-0.006000573,2.5E-07
"2019-04-28 03:25:00",71565,"CKVY",12.68,32.7,33.18,33.76,32.46,88.4,88.4,85.2,0.555,29.51,30.14,28.88,1.903,1.576,307.9,36.05,3.946,0,14.29,-0.00428978,-0.006000573,2.5E-07
"2019-04-28 03:30:00",71566,"CKVY",12.68,32.7,32.88,33.14,32.58,88.8,89,87.8,0.558,29.81,30.2,29.56,2.197,2.059,351.5,23.61,3.288,0,14.28,-0.003550512,-0.004653036,2.5E-07
"2019-04-28 03:35:00",71567,"CKVY",12.68,33.76,33.09,33.76,32.58,88.2,89.2,88.2,0.578,30.17,30.67,29.65,1.835,2.094,341.8,38.95,1.754,0,14.27,-0.003550512,-0.004653036,2.5E-07
"2019-04-28 03:40:00",71568,"CKVY",12.68,35.43,34.35,35.49,33.69,83.2,88.2,83.2,0.583,30.63,30.96,30.31,1.534,1.647,236.1,44.11,2.85,0,14.24,-0.003550512,-0.004653036,2.5E-07
"2019-04-28 03:45:00",71569,"CKVY",12.67,32.27,35.4,36.41,32.27,79.07,83.2,75.43,0.488,29.7,30.93,26.45,1.49,1.427,211.2,45.94,4.165,0,14.18,-0.003421307,-0.004433168,2.5E-07
"2019-04-28 03:50:00",71570,"CKVY",12.67,31.04,31.33,32.21,30.97,87.5,87.5,79.07,0.514,27.27,27.82,26.43,1.322,1.417,325,72.13,1.973,0,14.24,-0.003421307,-0.004433168,2.5E-07
"2019-04-28 03:55:00",71571,"CKVY",12.67,32.33,31.47,32.33,30.97,89.2,89.3,87.5,0.552,28.46,29.51,27.74,1.344,1.345,328.6,64.15,3.507,0,14.27,-0.003421307,-0.004433168,2.5E-07
"2019-04-28 04:00:00",71572,"CKVY",12.66,33.69,32.8,33.76,32.33,86.5,89.3,86.5,0.565,29.68,30.45,29.07,1.124,1.234,356.3,18.83,2.63,0,14.25,-0.003763949,-0.005063915,2.5E-07
"2019-04-28 04:05:00",71573,"CKVY",12.66,33.82,33.66,34.06,33.08,83.3,86.5,83.3,0.547,29.59,30.16,29.1,1.935,1.5,328.9,11.7,4.165,0,14.2,-0.003763949,-0.005063915,2.5E-07
"2019-04-28 04:10:00",71574,"CKVY",12.65,32.7,33.35,33.82,32.7,84.3,87,83.3,0.53,29.4,29.99,28.49,2.077,2.036,314.2,18.12,3.946,0,14.2,-0.003763949,-0.005063915,2.5E-07
"2019-04-28 04:15:00",71575,"CKVY",12.66,34.68,32.74,34.68,31.84,87.5,90.7,84.2,0.595,29.57,31.53,27.99,2.757,2.376,325.2,18.18,6.795,0,14.22,-0.00316981,-0.004023721,2.5E-07
"2019-04-28 04:20:00",71576,"CKVY",12.65,35.36,35.17,35.49,34.62,83.1,87.4,83.1,0.581,30.96,31.41,30.7,2.937,2.879,338.2,11.65,5.261,0,14.12,-0.00316981,-0.004023721,2.5E-07
"2019-04-28 04:25:00",71577,"CKVY",12.65,35.92,36.01,36.41,35.3,80.1,83.2,79.17,0.572,30.71,31.11,30.28,3.18,3.147,17.48,19.75,4.384,0,14.07,-0.00316981,-0.004023721,2.5E-07
"2019-04-28 04:30:00",71578,"CKVY",12.64,35.55,35.8,36.04,35.43,80.9,81,79.27,0.569,30.39,30.73,29.95,2.661,3.069,14.81,28.04,3.507,0,14.07,-0.002081417,-0.002365247,2.5E-07
"2019-04-28 04:35:00",71579,"CKVY",12.65,34.44,35.09,35.61,34.44,82.9,82.9,80.9,0.559,30.09,30.42,29.75,1.823,2.319,352.9,4.304,2.85,0,14.12,-0.002081417,-0.002365247,2.5E-07
"2019-04-28 04:40:00",71580,"CKVY",12.65,35,34.81,35.18,34.44,82.8,84.5,82.7,0.57,30.38,30.67,29.79,1.362,1.534,339.5,22.85,2.63,0,14.15,-0.002081417,-0.002365247,2.5E-07
"2019-04-28 04:45:00",71581,"CKVY",12.64,32.84,34.15,35.06,32.84,86.2,86.2,82.6,0.544,29.76,30.4,28.79,1.086,1.1,69.97,78.62,3.507,0,14.18,-0.003448416,-0.004484484,2.5E-07
"2019-04-28 04:50:00",71582,"CKVY",12.65,31.85,32.27,32.84,31.73,88.8,88.9,86.2,0.539,29.06,29.28,28.79,0.905,0.925,91.6,0.943,1.534,0,14.24,-0.003448416,-0.004484484,2.5E-07
"2019-04-28 04:55:00",71583,"CKVY",12.64,31.73,31.78,31.97,31.66,91.1,91.1,88.9,0.55,29.26,29.63,28.82,0.534,0.74,91.4,0.127,0.877,0,14.26,-0.003448416,-0.004484484,2.5E-07
"2019-04-28 05:00:00",71584,"CKVY",12.64,31.6,31.67,31.79,31.48,92,92,91,0.553,29.46,29.66,29.31,0.395,0.485,59.38,40.18,2.192,0,14.27,-0.004567479,-0.006590876,2.5E-07
"2019-04-28 05:05:00",71585,"CKVY",12.64,33.03,32.55,33.15,31.54,90,93.1,90,0.573,30.44,30.76,29.49,0.584,0.566,353.9,3.377,2.85,0,14.23,-0.004567479,-0.006590876,2.5E-07
"2019-04-28 05:10:00",71586,"CKVY",12.63,32.41,32.81,33.15,32.28,88.1,90,88.1,0.547,29.91,30.49,29.16,0.728,0.592,317.2,37.9,1.973,0,14.21,-0.004567479,-0.006590876,2.5E-07
"2019-04-28 05:15:00",71587,"CKVY",12.62,31.91,31.68,32.41,31.23,91.1,91.2,87.1,0.555,29,29.64,28.2,1.378,1.12,232.6,10.53,3.288,0,14.23,-0.004563479,-0.006558247,0.0007432259
"2019-04-28 05:20:00",71588,"CKVY",12.63,31.85,31.92,32.1,31.6,88.5,91.1,88.4,0.537,29.32,29.74,28.8,1.745,1.479,242.3,11.35,3.069,0,14.23,-0.004563479,-0.006558247,0.0007432259
"2019-04-28 05:25:00",71589,"CKVY",12.63,31.17,31.53,31.85,31.11,89.6,90.2,88.1,0.529,28.73,29.19,28.3,1.85,1.919,216.5,2.927,2.63,0,14.24,-0.004563479,-0.006558247,0.0007432259
"2019-04-28 05:30:00",71590,"CKVY",12.63,31.36,31.2,31.36,30.99,91.9,91.9,89.7,0.547,28.82,29.27,28.53,0.976,1.413,214.8,0.128,0,0,14.24,-0.003582815,-0.00471973,0.005903761
"2019-04-28 05:35:00",71591,"CKVY",12.63,30.55,31.06,31.36,30.55,92.8,92.8,91.6,0.535,29.1,29.38,28.72,1.015,0.963,103.9,34.69,3.288,0,14.23,-0.003582815,-0.00471973,0.005903761
"2019-04-28 05:40:00",71592,"CKVY",12.63,30.8,30.69,30.92,30.49,94.8,95,92.8,0.552,29.16,29.65,28.74,1.419,1.132,92.9,13.13,3.288,0,14.22,-0.003582815,-0.00471973,0.005903761
"2019-04-28 05:45:00",71593,"CKVY",12.63,31.54,31.01,31.54,30.55,95.6,95.9,94.7,0.573,29.86,30.48,29.24,2.457,1.899,71.86,12.55,4.384,0,14.19,0.0004700497,0.0007404484,0.01615045
"2019-04-28 05:50:00",71594,"CKVY",12.62,32.1,31.55,32.22,31.11,93.9,95.6,93.9,0.576,30.17,30.75,29.58,2.62,2.586,52.78,41.26,4.603,0,14.17,0.0004700497,0.0007404484,0.01615045
"2019-04-28 05:55:00",71595,"CKVY",12.62,32.47,32.19,32.53,31.73,92,93.9,90.4,0.573,30.12,30.75,29.26,3.223,2.895,73.88,15.11,5.48,0,14.12,0.0004700497,0.0007404484,0.01615045
"2019-04-28 06:00:00",71596,"CKVY",12.62,33.95,33.29,34.26,32.47,85.8,92,85.8,0.567,30.59,31.05,30.15,3.406,3.317,75.83,27.89,5.699,0,14.08,0.001069789,0.001797523,0.03763628
"2019-04-28 06:05:00",71597,"CKVY",12.62,33.71,33.54,33.95,33.21,88.4,88.4,85.7,0.578,30.08,30.72,29.78,2.813,3.106,325.1,89.3,3.288,0.001212034,14.07,0.001069789,0.001797523,0.03763628
"2019-04-28 06:10:00",71598,"CKVY",12.62,32.72,32.9,33.89,32.22,89.5,89.5,85.6,0.563,29.47,30.8,28.76,2.277,2.565,252.2,29.49,3.726,0.05465359,14.1,0.001069789,0.001797523,0.03763628
"2019-04-28 06:15:00",71599,"CKVY",12.62,32.1,32.34,32.97,31.79,89.7,90.1,86.7,0.55,29.27,30.17,28.42,1.775,2.102,210.9,19.88,3.069,0.2225766,14.12,0.00152718,0.002573536,0.07268764
"2019-04-28 06:20:00",71600,"CKVY",12.62,31.73,31.61,32.1,31.36,90.6,91.6,88.3,0.548,29.02,29.72,28.44,2.161,1.931,340.4,50.67,3.726,0.6127868,14.14,0.00152718,0.002573536,0.07268764
"2019-04-28 06:25:00",71601,"CKVY",12.62,31.11,31.14,31.67,30.8,90.4,92.1,89.5,0.533,28.74,29.44,28.25,2.468,2.351,307.6,27.88,5.699,1.330779,14.15,0.00152718,0.002573536,0.07268764
"2019-04-28 06:30:00",71602,"CKVY",12.6,33.65,31.64,33.65,30.74,89.5,92.5,89.5,0.584,29.36,31.35,28.13,2.796,2.594,342,52.92,5.699,2.619271,14.14,0.001360108,0.002059215,0.1137331
"2019-04-28 06:35:00",71603,"CKVY",12.62,32.84,32.58,33.65,31.3,87.1,90.9,84.9,0.55,29.29,30.83,27.53,3.582,3.214,308.2,28.28,7.014,4.771162,14.08,0.001360108,0.002059215,0.1137331
"2019-04-28 06:40:00",71604,"CKVY",12.63,34.45,33.87,34.51,32.72,84,87.9,83.4,0.566,30.01,30.49,29.14,3.268,3.471,296,10.03,4.165,7.866204,14.06,0.001360108,0.002059215,0.1137331
"2019-04-28 06:45:00",71605,"CKVY",12.64,34.58,34.59,34.83,34.33,82.5,84,82.5,0.559,30,30.32,29.58,2.588,2.863,335.9,46.75,2.411,11.92687,14.04,0.003499056,0.005059936,0.1574223
"2019-04-28 06:50:00",71606,"CKVY",12.69,37.24,35.39,37.24,34.21,77.71,84,77.71,0.585,30.46,31.06,29.52,2.282,2.339,31.89,14.48,5.261,18.00602,14.02,0.003499056,0.005059936,0.1574223
"2019-04-28 06:55:00",71607,"CKVY",12.76,38.91,38.36,38.97,37.18,72.63,77.68,72.56,0.584,30.95,31.15,30.77,3.431,2.726,31.98,7.067,7.891,29.99293,14.03,0.003499056,0.005059936,0.1574223
"2019-04-28 07:00:00",71608,"CKVY",12.91,39.4,38.97,39.4,38.48,69.37,73.49,69.37,0.568,30.67,30.98,30.22,5.669,4.505,27.73,9.56,10.96,45.61589,14.03,0.00965844,0.01269436,0.2025421
"2019-04-28 07:05:00",71609,"CKVY",13.06,40.33,39.86,40.46,39.4,65.55,69.4,65.55,0.557,30.04,30.49,29.47,6.866,6.346,25.47,9.89,12.28,63.67344,14.04,0.00965844,0.01269436,0.2025421
"2019-04-28 07:10:00",71610,"CKVY",13.14,40.27,40.16,40.46,39.77,66.34,67.61,65.52,0.562,29.91,30.17,29.64,7.196,7.154,32.94,8.96,9.21,76.95979,14.05,0.00965844,0.01269436,0.2025421
"2019-04-28 07:15:00",71611,"CKVY",13.15,40.02,40.2,40.39,39.96,67.34,67.68,65.75,0.565,29.98,30.33,29.62,6.586,7.032,21.76,13.35,9.64,86.46648,14.06,0.01746205,0.02503045,0.2490169
"2019-04-28 07:20:00",71612,"CKVY",13.19,39.77,39.73,40.02,39.4,68.09,69.81,67.27,0.566,30.2,30.72,29.75,6.087,6.386,358.9,12.6,9.21,87.22107,14.15,0.01746205,0.02503045,0.2490169
"2019-04-28 07:25:00",71613,"CKVY",13.23,39.89,39.82,40.01,39.64,68.09,69.7,67.43,0.569,30.43,30.82,29.96,5.257,5.659,4.791,11.73,7.234,91.52756,14.14,0.01746205,0.02503045,0.2490169
"2019-04-28 07:30:00",71614,"CKVY",13.29,41.07,40.39,41.07,39.89,59.77,68.43,59.77,0.522,29.96,30.8,28.13,4.603,4.905,1.496,20.7,9.64,94.40816,14.15,0.01764891,0.02419426,0.2953804
"2019-04-28 07:35:00",71615,"CKVY",13.26,42.36,42.17,42.49,41,52.77,59.81,52.77,0.485,27.48,28.24,26.35,5.368,4.871,329.4,12.88,15.78,100.3601,14.12,0.01764891,0.02419426,0.2953804
"2019-04-28 07:40:00",71616,"CKVY",13.29,42.36,42.41,42.55,42.24,52.39,54.69,51.67,0.481,26.64,27.25,25.84,7.111,6.258,329.5,10.07,13.37,98.5797,14.1,0.01764891,0.02419426,0.2953804
"2019-04-28 07:45:00",71617,"CKVY",13.32,42.24,42.41,42.61,42.12,51.84,54.41,49.85,0.474,26.08,27.21,25.04,9.82,8.48,320.5,11.6,22.14,100.4939,14.09,0.02416786,0.03489982,0.343473
"2019-04-28 07:50:00",71618,"CKVY",13.35,42.61,42.31,42.67,42.05,51.63,55.24,50.84,0.479,26.3,27.29,25.37,10.84,10.45,319.7,11.26,17.54,111.8423,14.06,0.02416786,0.03489982,0.343473
"2019-04-28 07:55:00",71619,"CKVY",13.4,43.1,43.01,43.35,42.55,48.5,53.28,47.16,0.459,25.53,26.92,24.45,12.51,11.44,321.2,9.66,24.11,143.7357,14.04,0.02416786,0.03489982,0.343473
"2019-04-28 08:00:00",71620,"CKVY",13.44,43.4,43.41,43.71,43.1,50.53,52.41,47.47,0.483,25.83,27.4,24.54,12.58,12.68,324.8,9.32,19.95,189.469,14.05,0.03798931,0.05514606,0.3898622
"2019-04-28 08:05:00",71621,"CKVY",13.47,43.34,43.21,43.46,43.03,49.73,51.42,46.75,0.475,25.18,26.63,24.11,13.75,13.36,314.3,12.23,23.02,226.7355,14.07,0.03798931,0.05514606,0.3898622
"2019-04-28 08:10:00",71622,"CKVY",13.51,43.34,43.39,43.52,43.22,47.67,49.94,45.51,0.455,24.78,25.99,23.7,13.59,13.81,321.5,10.22,21.48,250.7967,14.08,0.03798931,0.05514606,0.3898622
"2019-04-28 08:15:00",71623,"CKVY",13.92,43.59,43.63,43.83,43.34,46.2,49.25,46.2,0.445,25.17,25.94,24.17,13.36,13.35,324,10.38,17.76,264.639,14.08,0.04548098,0.06571721,0.4354423
"2019-04-28 08:20:00",71624,"CKVY",13.89,43.15,43.29,43.59,43.03,47.26,48.98,45.37,0.448,24.51,25.27,23.65,13.34,13.02,318.6,10.44,23.45,273.3353,14.11,0.04548098,0.06571721,0.4354423
"2019-04-28 08:25:00",71625,"CKVY",13.81,43.21,43.18,43.34,43.03,46.44,47.47,44.38,0.441,23.92,24.65,22.98,13.52,13.44,315.5,12.03,23.02,275.6525,14.15,0.04548098,0.06571721,0.4354423
"2019-04-28 08:30:00",71626,"CKVY",13.77,43.52,43.23,43.58,43.03,46.81,47.91,45.06,0.45,24.18,25.04,23.27,14.2,13.94,309.1,9.91,19.73,270.9943,14.15,0.04673655,0.06738997,0.4799322
"2019-04-28 08:35:00",71627,"CKVY",13.74,43.64,43.6,43.82,43.33,44.88,47.8,44.47,0.433,24.39,25.3,23.2,13.84,14.13,314.9,11,20.17,276.322,14.13,0.04673655,0.06738997,0.4799322
"2019-04-28 08:40:00",71628,"CKVY",13.72,44.44,43.83,44.44,43.45,45.54,47.94,43.79,0.453,24.22,25.78,22.97,12.77,13.49,322.2,10.89,17.32,283.4269,14.13,0.04673655,0.06738997,0.4799322
"2019-04-28 08:45:00",71629,"CKVY",13.71,44.31,44.28,44.56,44.07,44.78,46.63,42.51,0.443,24.26,25.26,22.84,12.28,12.43,321.7,11.04,19.73,300.5483,14.1,0.05063967,0.07206772,0.5224221
"2019-04-28 08:50:00",71630,"CKVY",13.7,44.25,44.25,44.44,44.07,44.09,46.29,42.44,0.436,23.91,25,22.76,12.15,12.22,315.9,10.94,21.48,315.3125,14.11,0.05063967,0.07206772,0.5224221
"2019-04-28 08:55:00",71631,"CKVY",13.7,44.92,44.56,44.99,44.19,43.44,47.45,42.92,0.44,24.4,25.93,23.41,11.72,11.82,314.8,12.86,15.78,335.5281,14.11,0.05063967,0.07206772,0.5224221
"2019-04-28 09:00:00",71632,"CKVY",13.7,45.04,44.7,45.04,44.37,44.91,45.56,42.1,0.457,23.99,24.95,23.15,11.73,11.92,320.1,11.51,21.7,359.8166,14.09,0.05673317,0.07800717,0.5634454
"2019-04-28 09:05:00",71633,"CKVY",13.71,45.23,45.13,45.35,44.92,43.74,45.25,41.75,0.449,24.36,25.39,23.36,11.1,11.36,314.5,10.86,17.1,391.4341,14.08,0.05673317,0.07800717,0.5634454
"2019-04-28 09:10:00",71634,"CKVY",13.71,44.79,45.22,45.54,44.73,42.03,45.53,40.38,0.424,23.88,25.61,22.51,12.11,11.55,316.2,14.27,19.95,421.0281,14.09,0.05673317,0.07800717,0.5634454
"2019-04-28 09:15:00",71635,"CKVY",13.72,44.11,44.79,45.16,44.05,41.37,42.44,39.69,0.407,22.64,23.66,21.34,12.67,12.1,323.5,10.62,20.6,402.1709,14.13,0.05882559,0.08071112,0.6028072
"2019-04-28 09:20:00",71636,"CKVY",13.72,44.91,44.62,44.97,43.99,41.03,43.67,39.69,0.416,22.78,23.96,21.65,13.28,13.11,311.7,16,18.63,380.8879,14.17,0.05882559,0.08071112,0.6028072
"2019-04-28 09:25:00",71637,"CKVY",13.73,44.96,44.96,45.4,44.35,41.54,42.29,38.79,0.422,22.45,23.44,20.97,13.39,13.23,324.9,12.88,21.26,388.0409,14.15,0.05882559,0.08071112,0.6028072
"2019-04-28 09:30:00",71638,"CKVY",13.73,44.96,45.19,45.89,44.77,40.85,42.7,38.52,0.415,22.42,24.11,21.21,13.33,13.37,318,10.22,20.82,447.5767,14.14,0.06840732,0.09287705,0.6406077
"2019-04-28 09:35:00",71639,"CKVY",13.73,44.15,44.44,45.08,44.09,38.85,40.81,37.52,0.382,20.73,22.55,19.87,15.31,14.26,317.3,9.52,26.96,499.8612,14.18,0.06840732,0.09287705,0.6406077
"2019-04-28 09:40:00",71640,"CKVY",13.73,44.89,44.57,44.95,44.15,40.47,40.95,36.59,0.41,20.87,22.41,19.51,16.28,16.02,313.2,11.56,28.06,514.6526,14.21,0.06840732,0.09287705,0.6406077
"2019-04-28 09:45:00",71641,"CKVY",13.74,44.52,44.75,45.38,44.21,39.68,40.78,36.11,0.396,21.03,22.77,19.19,16.9,16.74,305.4,11.82,22.8,515.8549,14.2,0.07271174,0.1002554,0.6766438
"2019-04-28 09:50:00",71642,"CKVY",13.75,43.96,44.9,45.63,43.96,34.87,40.47,33.43,0.341,20.19,22.64,17.29,16.49,16.58,299.9,11.84,27.18,523.5384,14.19,0.07271174,0.1002554,0.6766438
"2019-04-28 09:55:00",71643,"CKVY",13.75,44.89,44.7,45.2,44.02,35.56,38.68,34.7,0.36,19.8,21.14,18.05,16.81,16.58,293,9.15,28.5,542.5098,14.21,0.07271174,0.1002554,0.6766438
"2019-04-28 10:00:00",71644,"CKVY",13.75,44.27,44.68,45.07,44.08,33.64,36.25,32.47,0.333,18.37,19.69,16.71,17.75,17.07,292.6,9.38,29.37,569.4271,14.2,0.07920635,0.1090832,0.7100658
"2019-04-28 10:05:00",71645,"CKVY",13.75,45.01,44.93,45.38,44.21,35.63,36.18,32.33,0.362,18.39,19.67,17.07,17.3,17.45,303,15.15,25.87,593.0858,14.2,0.07920635,0.1090832,0.7100658
"2019-04-28 10:10:00",71646,"CKVY",13.76,45.51,45.1,45.69,44.7,33.98,36.73,32.33,0.352,18.59,20.58,17.1,16.87,17.07,297,11.96,24.99,603.8136,14.2,0.07920635,0.1090832,0.7100658
"2019-04-28 10:15:00",71647,"CKVY",13.76,45.26,45.71,46.25,45.13,34.8,37.24,31.92,0.357,19.37,21.24,17.46,16.28,16.63,283.7,9.96,24.77,602.0955,14.17,0.08301193,0.1143703,0.7403452
"2019-04-28 10:20:00",71648,"CKVY",13.76,45.2,45.34,46.06,44.89,34.77,36.04,31.92,0.356,18.36,20.11,17.16,16.27,16.24,280.9,16.54,27.4,601.4545,14.18,0.08301193,0.1143703,0.7403452
"2019-04-28 10:25:00",71649,"CKVY",13.76,45.69,45.57,46.06,45.07,33.26,37.52,31.99,0.347,18.71,21.19,17.13,16.55,16.32,287.4,8.47,24.55,617.4884,14.15,0.08301193,0.1143703,0.7403452
"2019-04-28 10:30:00",71650,"CKVY",13.76,45.63,45.53,45.87,45.13,33.36,35.15,30.82,0.347,18.01,19.66,16.33,16.25,16.52,289.5,10.18,24.33,638.0433,14.15,0.08724441,0.1187472,0.767662
"2019-04-28 10:35:00",71651,"CKVY",13.76,45.75,45.72,46.43,45.01,33.19,36.07,31.16,0.347,18.63,20.71,16.59,16.34,16.48,294.6,11.39,24.33,654.4692,14.16,0.08724441,0.1187472,0.767662
"2019-04-28 10:40:00",71652,"CKVY",13.77,45.62,45.93,46.49,45.44,34.35,35.69,31.03,0.358,18.73,20.35,16.78,15.48,15.99,297.7,11.64,23.67,664.3654,14.15,0.08724441,0.1187472,0.767662
"2019-04-28 10:45:00",71653,"CKVY",13.77,46.24,46.12,46.73,45.56,36.24,36.38,31.85,0.386,19.19,21.12,17.7,15.2,15.44,297.3,10.56,22.58,674.6575,14.15,0.09071599,0.1222931,0.7913318
"2019-04-28 10:50:00",71654,"CKVY",13.75,46.6,46.64,47.23,46.24,33.91,37.55,31.92,0.366,19.94,22.36,18.3,14.95,15.1,294.8,10.47,23.24,683.3141,14.13,0.09071599,0.1222931,0.7913318
"2019-04-28 10:55:00",71655,"CKVY",13.77,47.16,46.78,47.47,46.05,31.5,36.51,31.16,0.348,19.72,21.64,17.6,15,14.86,308.6,12.58,22.8,675.8885,14.13,0.09071599,0.1222931,0.7913318
"2019-04-28 11:00:00",71656,"CKVY",13.77,47.1,46.86,47.71,46.11,32.67,36.17,30.58,0.36,19.4,21.69,17.34,14.23,14.44,302.4,14.49,21.92,661.8586,14.13,0.09102828,0.121955,0.8116555
"2019-04-28 11:05:00",71657,"CKVY",13.77,47.59,47.09,47.59,46.6,34.49,34.8,30.68,0.387,19.22,21,17.67,14.33,14.53,284.9,12.45,25.43,661.9333,14.13,0.09102828,0.121955,0.8116555
"2019-04-28 11:10:00",71658,"CKVY",13.77,46.91,46.93,48.02,46.11,32.94,35.35,30.4,0.36,18.81,21.73,16.92,13.86,14.17,316,12.09,20.82,673.2761,14.13,0.09102828,0.121955,0.8116555
"2019-04-28 11:15:00",71659,"CKVY",13.76,47.03,47.09,47.96,46.47,30.95,34.18,29.34,0.34,18.48,20.32,16.66,14.51,14.28,310.1,12.18,22.58,697.957,14.14,0.09564663,0.1271031,0.8303459
"2019-04-28 11:20:00",71660,"CKVY",13.76,46.84,47.05,47.83,46.35,30.74,33.22,28.51,0.335,17.82,20.17,15.77,13.17,13.53,329.7,18.75,17.1,711.2576,14.16,0.09564663,0.1271031,0.8303459
"2019-04-28 11:25:00",71661,"CKVY",13.76,46.47,46.66,47.27,46.04,28.79,33.18,28.65,0.309,17.34,19.59,15.52,13.24,13.23,313.7,11.09,20.82,746.955,14.17,0.09564663,0.1271031,0.8303459
"2019-04-28 11:30:00",71662,"CKVY",13.76,46.16,46.66,47.21,45.91,31.29,33.21,28.03,0.332,16.96,19.3,14.94,13.16,13.18,327.8,13.62,24.55,779.9001,14.16,0.1036986,0.1349338,0.8463877
"2019-04-28 11:35:00",71663,"CKVY",13.76,45.11,46.82,48.2,45.11,27.83,34.66,26.49,0.284,16.66,20.85,13.33,14.07,13.49,323,10.59,22.58,818.5089,14.15,0.1036986,0.1349338,0.8463877
"2019-04-28 11:40:00",71664,"CKVY",13.76,46.84,46.66,47.83,45.11,29.78,34.42,28.1,0.325,17.1,20.34,14.09,14.17,13.99,318.8,10.52,20.6,839.97,14.17,0.1036986,0.1349338,0.8463877
"2019-04-28 11:45:00",71665,"CKVY",13.75,46.9,46.86,47.7,46.34,29.51,33.83,27.93,0.322,17.13,20,15.34,13.04,13.68,318.7,16,18.85,848.8113,14.16,0.1083218,0.1404618,0.8582183
"2019-04-28 11:50:00",71666,"CKVY",13.76,46.22,46.3,46.9,45.54,28.41,32.7,27.38,0.302,16.83,18.6,14.36,12.78,13.08,303.5,17.67,21.48,855.5162,14.17,0.1083218,0.1404618,0.8582183
"2019-04-28 11:55:00",71667,"CKVY",13.75,46.22,45.91,46.77,45.23,32.15,34.86,27.86,0.342,16.5,20.15,14.55,12.2,12.64,293.1,16.64,19.51,854.0472,14.2,0.1083218,0.1404618,0.8582183
"2019-04-28 12:00:00",71668,"CKVY",13.76,46.9,46.45,47.21,45.66,30.78,33.49,26.63,0.336,17.3,19.32,13.96,13.11,12.52,294,10.47,23.67,855.5241,14.19,0.1072131,0.1376297,0.8664991
"2019-04-28 12:05:00",71669,"CKVY",13.76,45.48,45.88,46.9,45.11,31.09,32.12,26.28,0.322,15.48,17.94,12.92,13.41,13.52,295.6,15.97,24.99,856.6071,14.22,0.1072131,0.1376297,0.8664991
"2019-04-28 12:10:00",71670,"CKVY",13.76,46.22,45.86,46.59,44.8,26.63,33.28,26.15,0.283,15.34,18.8,12.64,14.17,13.64,307.2,10.84,24.99,869.4338,14.22,0.1072131,0.1376297,0.8664991
"2019-04-28 12:15:00",71671,"CKVY",13.76,45.11,45.73,46.46,44.61,28.38,31.77,26.01,0.29,14.87,17.31,12.55,14.41,14.12,328.1,18.26,25.21,886.4703,14.23,0.1098647,0.1419488,0.8727256
"2019-04-28 12:20:00",71672,"CKVY",13.76,45.35,45.05,45.35,44.67,30.33,31.19,27.65,0.313,15.04,16.5,13.56,13.85,13.88,324.7,16.15,22.58,898.5705,14.26,0.1098647,0.1419488,0.8727256
"2019-04-28 12:25:00",71673,"CKVY",13.76,44.61,45.35,46.22,44.36,30.4,32.56,27.45,0.304,15.39,17.96,13.49,13.72,13.78,327.5,15.61,20.82,903.9878,14.25,0.1098647,0.1419488,0.8727256
"2019-04-28 12:30:00",71674,"CKVY",13.76,45.11,44.6,45.6,43.69,30.91,32.46,24.88,0.316,14.15,16.87,10.72,12.85,13.62,316.4,24.4,18.41,907.1182,14.26,0.108911,0.1402686,0.8744764
"2019-04-28 12:35:00",71675,"CKVY",13.76,44.61,45.08,45.97,44.24,30.06,32.01,26.69,0.301,14.65,17.18,12.33,13.17,12.98,315,12.34,21.04,911.0552,14.25,0.108911,0.1402686,0.8744764
"2019-04-28 12:40:00",71676,"CKVY",13.76,43.93,44.96,45.85,43.93,28.62,33.04,26.56,0.279,14.46,17.32,11.84,12.98,13.25,321,13.54,21.7,914.9061,14.25,0.108911,0.1402686,0.8744764
"2019-04-28 12:45:00",71677,"CKVY",13.76,44.55,44.56,45.35,43.75,28.79,32.39,27.45,0.288,15.14,17.11,12.89,13.4,13.16,331.3,15.19,23.45,918.3393,14.27,0.1095761,0.1401883,0.8726089
"2019-04-28 12:50:00",71678,"CKVY",13.77,44.24,44.17,44.8,43.25,31.91,32.22,27.35,0.315,14.57,16.35,12.13,13.29,13.29,316,12.74,21.92,921.6299,14.28,0.1095761,0.1401883,0.8726089
"2019-04-28 12:55:00",71679,"CKVY",13.76,44.55,44.19,45.04,43.31,29.99,32.9,28.24,0.3,15.06,17.44,13.2,13.45,13.23,320.2,16.78,22.8,924.6244,14.3,0.1095761,0.1401883,0.8726089
"2019-04-28 13:00:00",71680,"CKVY",13.77,43.01,43.7,44.86,42.45,28.62,33.56,26.93,0.27,14.19,17.35,11.29,13.94,13.42,316.9,14.93,24.99,926.9951,14.31,0.1076301,0.1375489,0.867376
"2019-04-28 13:05:00",71681,"CKVY",13.77,43.19,43.96,45.6,42.57,29.99,34.04,28.34,0.284,15.21,18.61,12.51,15.09,14.55,319.2,15.21,23.24,928.6686,14.35,0.1076301,0.1375489,0.867376
"2019-04-28 13:10:00",71682,"CKVY",13.76,43.5,43.76,45.11,42.82,31.26,35.41,28.2,0.3,15.31,18.98,13.34,16.08,15.54,305.4,12.35,25.21,930.02,14.35,0.1076301,0.1375489,0.867376
"2019-04-28 13:15:00",71683,"CKVY",13.77,43.5,43.64,44.24,42.76,34.69,34.69,28.14,0.333,14.82,17.46,12.42,16.16,16.33,321.1,12.99,23.02,931.3755,14.36,0.1059864,0.1374767,0.8582428
"2019-04-28 13:20:00",71684,"CKVY",13.77,44.12,44.03,44.73,43.01,32.8,36.1,28.96,0.322,15.93,18.66,13.4,15.6,16.06,312.1,20.42,23.89,932.7719,14.33,0.1059864,0.1374767,0.8582428
"2019-04-28 13:25:00",71685,"CKVY",13.78,43.25,43.95,44.86,43.01,31.29,33.14,28.55,0.298,14.91,17.34,13.13,16.27,16.04,303.9,10.46,27.62,934.6868,14.31,0.1059864,0.1374767,0.8582428
"2019-04-28 13:30:00",71686,"CKVY",13.78,45.11,44.07,45.23,43.01,32.05,34.11,28.03,0.327,15.68,18.18,12.67,16.68,16.46,310.1,11.35,28.5,938.6769,14.25,0.1065844,0.1388054,0.8458771
"2019-04-28 13:35:00",71687,"CKVY",13.77,44.61,43.99,45.23,43.01,34.11,34.11,28.14,0.342,15,18.05,12.64,17.5,17.32,309.4,11.66,31.13,939.3776,14.27,0.1065844,0.1388054,0.8458771
"2019-04-28 13:40:00",71688,"CKVY",13.78,44.68,44.34,45.23,43.44,28.93,35,28.03,0.29,15.73,18.98,13.01,17.62,17.66,302.7,11.55,28.06,927.5647,14.26,0.1065844,0.1388054,0.8458771
"2019-04-28 13:45:00",71689,"CKVY",13.78,43.38,43.69,44.68,42.64,29.89,32.8,27.45,0.286,14.52,16.38,12.16,18.22,18,304.6,12.51,28.06,909.4253,14.29,0.1036548,0.1372181,0.8309255
"2019-04-28 13:50:00",71690,"CKVY",13.79,43.5,43.01,43.56,42.39,30.74,32.66,29.23,0.295,14.24,15.7,12.73,18.86,18.03,316.6,11.21,28.5,902.7105,14.32,0.1036548,0.1372181,0.8309255
"2019-04-28 13:55:00",71691,"CKVY",13.77,44.43,44.3,45.11,43.5,29.54,32.91,29.41,0.294,15.58,17.12,13.99,18.52,18.58,303.2,12.97,29.37,905.1959,14.29,0.1036548,0.1372181,0.8309255
"2019-04-28 14:00:00",71692,"CKVY",13.79,43.69,44.01,44.8,43.13,30.61,33.42,28.72,0.296,15.11,17.59,13,18.42,18.46,308.6,17.27,26.74,917.0723,14.28,0.1037421,0.1376676,0.8125366
"2019-04-28 14:05:00",71693,"CKVY",13.77,44.68,44.61,45.29,43.63,31.64,34.28,29.3,0.318,16.42,18.46,14.75,17.22,17.85,308.5,18.52,29.81,915.9695,14.26,0.1037421,0.1376676,0.8125366
"2019-04-28 14:10:00",71694,"CKVY",13.78,43.81,44.24,45.23,43.26,34.52,34.72,28.82,0.335,15.87,18.65,13.97,17.33,17.54,293.8,9.28,28.06,916.3113,14.27,0.1037421,0.1376676,0.8125366
"2019-04-28 14:15:00",71695,"CKVY",13.78,44.12,43.68,44.49,42.89,33.97,35.14,27.83,0.334,15.23,18.26,12.53,17.83,17.63,298.4,11.01,26.74,913.2434,14.27,0.1040928,0.1374838,0.7902484
"2019-04-28 14:20:00",71696,"CKVY",13.78,44,44.38,45.11,43.75,30.61,34.11,29.65,0.299,16.32,18.3,14.61,18.19,18.17,298,9.61,25.21,912.662,14.21,0.1040928,0.1374838,0.7902484
"2019-04-28 14:25:00",71697,"CKVY",13.78,43.88,44.53,45.85,43.26,31.81,33.76,29.13,0.31,16.03,18.37,13.86,17.85,17.63,306.3,12.05,25.87,910.9973,14.18,0.1040928,0.1374838,0.7902484
"2019-04-28 14:30:00",71698,"CKVY",13.78,43.69,43.68,44.25,43.01,32.49,33.73,29.85,0.314,15.47,16.9,13.77,18.11,17.85,304.7,13.71,29.15,906.8146,14.19,0.1034428,0.1369462,0.7655907
"2019-04-28 14:35:00",71699,"CKVY",13.77,44,43.53,44.62,42.52,30.64,34.83,28.69,0.3,15.09,17.89,12.65,18.28,18.3,307.1,10.9,27.62,904.8486,14.18,0.1034428,0.1369462,0.7655907
"2019-04-28 14:40:00",71700,"CKVY",13.77,43.62,44.7,46.71,43.62,30.54,35.2,27.93,0.295,16.04,19.65,13.34,18.34,18.35,316.1,11.68,30.69,905.7797,14.12,0.1034428,0.1369462,0.7655907
"2019-04-28 14:45:00",71701,"CKVY",13.78,42.58,44.29,45.3,42.58,29.89,32.67,27.55,0.277,14.88,17.16,12.19,17.1,17.58,319.1,13.62,23.67,907.1736,14.14,0.1035638,0.1375434,0.7385581
"2019-04-28 14:50:00",71702,"CKVY",13.78,43.38,43.28,44.31,42.52,32.63,33.11,28.17,0.312,14.58,16.37,12.84,16.79,16.84,318.2,12.58,23.67,883.3197,14.17,0.1035638,0.1375434,0.7385581
"2019-04-28 14:55:00",71703,"CKVY",13.77,42.39,43.06,43.88,42.02,33.83,36.03,30.74,0.311,15.87,18.46,13.98,17.1,17.15,299.9,15.85,28.72,841.5039,14.17,0.1035638,0.1375434,0.7385581
"2019-04-28 15:00:00",71704,"CKVY",13.78,42.33,42.51,43.01,41.96,33.08,34.35,30.68,0.304,15.15,16.21,13.83,17.58,17.58,323.2,12.71,27.4,798.5225,14.18,0.09094427,0.1221305,0.7084526
"2019-04-28 15:05:00",71705,"CKVY",13.77,43.38,42.36,43.44,41.53,35.27,36.99,29.71,0.337,15.06,18.36,13.02,16.25,16.99,300.8,15.52,21.48,786.2706,14.14,0.09094427,0.1221305,0.7084526
"2019-04-28 15:10:00",71706,"CKVY",13.78,44.49,43.52,44.86,42.7,32.12,36.54,32.12,0.32,17.11,19.06,15.31,15.63,15.84,307.1,11.44,26.3,794.3253,14.1,0.09094427,0.1221305,0.7084526
"2019-04-28 15:15:00",71707,"CKVY",13.77,43.57,43.49,44.62,42.58,34.11,37.57,31.16,0.328,16.92,19.79,15.09,15.62,15.69,302.3,12.82,27.4,825.6033,14.09,0.09493956,0.1250489,0.6747708
"2019-04-28 15:20:00",71708,"CKVY",13.78,41.78,42.86,44,41.78,31.29,37.13,30.02,0.281,15.41,19.01,13.48,17.14,16.42,310.9,13.04,26.96,854.1436,14.14,0.09493956,0.1250489,0.6747708
"2019-04-28 15:25:00",71709,"CKVY",13.78,42.15,41.86,42.64,41.16,32.12,34.69,30.71,0.293,14.67,16.28,12.85,15.96,16.37,307.5,13.08,29.37,837.0884,14.22,0.09493956,0.1250489,0.6747708
"2019-04-28 15:30:00",71710,"CKVY",13.78,41.28,41.38,42.21,40.85,33.76,34.62,31.43,0.298,14.32,16.01,13.41,15.14,15.67,328,12.57,26.3,775.1334,14.27,0.08371203,0.1128286,0.6405939
"2019-04-28 15:35:00",71711,"CKVY",13.78,41.4,41.82,42.7,41.28,34.24,35.82,32.25,0.303,15.39,17.22,14.14,14.84,14.63,305.1,10.34,27.62,673.4383,14.28,0.08371203,0.1128286,0.6405939
"2019-04-28 15:40:00",71712,"CKVY",13.78,41.16,41.54,42.58,40.66,33.04,37.23,30.26,0.29,14.63,17.29,12.46,15.82,15.53,314.3,19.66,27.18,664.7496,14.24,0.08371203,0.1128286,0.6405939
"2019-04-28 15:45:00",71713,"CKVY",13.79,42.89,41.73,42.89,41.03,33.63,35.86,31.98,0.315,15.24,17.43,13.75,16.2,15.71,327.9,17.04,37.26,697.3371,14.21,0.08370221,0.1115691,0.6028536
"2019-04-28 15:50:00",71714,"CKVY",13.77,41.53,42.1,43.01,41.03,33.56,34.28,30.81,0.299,14.73,16.61,13.11,16.28,16.4,320.8,10.39,26.3,764.025,14.18,0.08370221,0.1115691,0.6028536
"2019-04-28 15:55:00",71715,"CKVY",13.77,41.53,41.57,42.02,41.16,33.83,35.55,31.84,0.301,15.15,16.54,13.76,15.96,16.27,321,12.48,23.24,770.4896,14.2,0.08370221,0.1115691,0.6028536
"2019-04-28 16:00:00",71716,"CKVY",13.79,41.28,41.68,42.15,41.28,33.32,36.78,32.6,0.294,15.43,17.12,14.29,14.92,15.45,333.5,13.39,20.82,719.7836,14.22,0.07838099,0.1066838,0.5632134
"2019-04-28 16:05:00",71717,"CKVY",13.79,41.16,41.35,42.52,40.29,32.01,36.78,31.29,0.281,15.14,17.35,13.25,13.71,14.27,324.9,14.47,23.02,638.5641,14.26,0.07838099,0.1066838,0.5632134
"2019-04-28 16:10:00",71718,"CKVY",13.79,42.52,42.09,43.01,40.73,33.15,35.65,31.46,0.306,15.51,17.15,13.34,13.67,13.76,306.4,13.24,24.55,629.8527,14.17,0.07838099,0.1066838,0.5632134
"2019-04-28 16:15:00",71719,"CKVY",13.79,42.08,42.22,42.95,41.28,34.55,38.22,33.04,0.314,16.4,18.45,14.58,13.98,13.85,312.8,17.9,20.39,632.5964,14.16,0.07514878,0.1012869,0.5213642
"2019-04-28 16:20:00",71720,"CKVY",13.79,40.42,41.75,42.77,40.42,32.98,36.96,32.36,0.281,15.6,17.83,13.57,14.29,14.05,326,15.41,24.11,633.1238,14.21,0.07514878,0.1012869,0.5213642
"2019-04-28 16:25:00",71721,"CKVY",13.79,40.29,39.83,40.85,38.75,34.38,36.72,32.98,0.292,14.14,16.03,12.72,14.25,14.14,331.4,14.45,23.24,517.5743,14.32,0.07514878,0.1012869,0.5213642
"2019-04-28 16:30:00",71722,"CKVY",13.79,42.82,41.39,42.82,40.17,35.72,37.09,31.71,0.334,15.59,17.92,13.71,13.13,13.77,311.9,14.55,17.32,474.7494,14.17,0.06442844,0.08940589,0.4785355
"2019-04-28 16:35:00",71723,"CKVY",13.79,41.47,42,43.01,41.16,29.92,35.75,29.1,0.266,14.04,17.56,11.66,13.17,13.31,319,22.84,28.28,538.516,14.12,0.06442844,0.08940589,0.4785355
"2019-04-28 16:40:00",71724,"CKVY",13.79,41.59,41.46,42.03,41.04,30.85,34.25,29.34,0.275,13.2,15.58,11.84,13.59,13.16,312.6,16.09,25.87,637.7368,14.2,0.06442844,0.08940589,0.4785355
"2019-04-28 16:45:00",71725,"CKVY",13.79,40.23,40.48,41.53,39.49,30.88,33.63,29.37,0.261,12.36,14.57,10.3,15.15,14.38,298.3,8.83,24.55,637.5685,14.31,0.0704132,0.0965813,0.43489
"2019-04-28 16:50:00",71726,"CKVY",13.8,40.42,40.57,41.22,40.05,29.34,34.11,27.93,0.25,11.83,14.78,9.61,14.68,14.83,312.7,13.67,21.26,532.678,14.28,0.0704132,0.0965813,0.43489
"2019-04-28 16:55:00",71727,"CKVY",13.8,40.11,40.94,41.9,39.98,29.92,32.19,28.48,0.252,12.01,14.18,10.53,13.92,14.32,308.1,16.35,24.55,457.3221,14.25,0.0704132,0.0965813,0.43489
"2019-04-28 17:00:00",71728,"CKVY",13.8,41.53,41.19,42.52,39.98,29.23,32.32,26.35,0.26,11.35,14.26,9.12,12.83,13.46,302.7,9.83,19.95,435.4641,14.24,0.06140096,0.08788024,0.3897175
"2019-04-28 17:05:00",71729,"CKVY",13.81,41.03,41.24,41.9,40.72,29.96,31.22,28.82,0.262,12.09,13.63,11.12,12.52,12.82,307.9,16.68,23.02,439.0902,14.22,0.06140096,0.08788024,0.3897175
"2019-04-28 17:10:00",71730,"CKVY",13.81,39.98,41.12,42.02,39.92,29.71,32.6,26.45,0.249,11.17,14.01,8.6,12.14,12.68,329.9,11.01,21.26,441.6198,14.21,0.06140096,0.08788024,0.3897175
"2019-04-28 17:15:00",71731,"CKVY",13.81,41.34,40.4,41.34,39.8,30.71,31.5,27.76,0.271,10.89,13.13,9.53,13.08,12.34,335.9,15.36,25.21,419.0512,14.28,0.0554601,0.08021673,0.3430995
"2019-04-28 17:20:00",71732,"CKVY",13.81,41.65,42.13,42.89,41.34,30.68,32.12,28.41,0.274,13.23,14.67,11.74,14.01,13.41,304.2,11.21,22.8,417.2299,14.2,0.0554601,0.08021673,0.3430995
"2019-04-28 17:25:00",71733,"CKVY",13.82,41.22,41.71,42.64,41.03,29.85,33.35,26.76,0.262,11.77,15.41,10.11,14.42,13.92,313.3,16.81,20.6,426.7226,14.17,0.0554601,0.08021673,0.3430995
"2019-04-28 17:30:00",71734,"CKVY",13.82,39.98,40.6,41.59,39.61,29.89,30.44,27.38,0.25,10.84,12.57,9.8,14.87,14.76,330.8,11.58,23.89,432.9949,14.27,0.05843294,0.08507017,0.2955755
"2019-04-28 17:35:00",71735,"CKVY",13.82,41.03,41.02,41.53,39.92,29.2,30.57,27.31,0.255,11.23,12.49,9.94,15.08,15.12,322.9,9.88,23.24,427.3693,14.24,0.05843294,0.08507017,0.2955755
"2019-04-28 17:40:00",71736,"CKVY",13.83,41.53,41.02,41.59,40.54,28.82,30.54,27.73,0.256,11.27,12.64,9.8,15.29,15.33,317,10.6,19.73,416.2884,14.22,0.05843294,0.08507017,0.2955755
"2019-04-28 17:45:00",71737,"CKVY",13.82,40.05,40.49,41.59,39.74,29.1,30.81,27.55,0.245,10.92,12.3,9.58,15.22,15.19,307.3,10.99,23.02,389.3979,14.3,0.05640977,0.083766,0.2483207
"2019-04-28 17:50:00",71738,"CKVY",13.82,41.41,40.61,41.66,39.86,29.65,30.68,27.76,0.263,11.01,12.76,9.43,14.84,15.19,306.3,10.3,21.7,359.6185,14.28,0.05640977,0.083766,0.2483207
"2019-04-28 17:55:00",71739,"CKVY",13.83,41.6,41.67,42.65,41.04,28.72,32.15,26.39,0.256,11.61,14.65,9.52,14.19,14.33,318.8,13.9,22.58,353.2798,14.17,0.05640977,0.083766,0.2483207
"2019-04-28 18:00:00",71740,"CKVY",13.83,42.03,41.72,42.15,41.47,27.97,29.24,26.18,0.254,10.51,12.1,9.49,13.99,14.08,313.7,12.51,21.04,388.553,14.16,0.05898008,0.08638098,0.2010587
"2019-04-28 18:05:00",71741,"CKVY",13.83,41.41,41.36,42.15,40.98,29.55,29.55,26.63,0.262,10.63,11.96,9.62,14.44,14.04,300.7,10.51,23.24,416.156,14.2,0.05898008,0.08638098,0.2010587
"2019-04-28 18:10:00",71742,"CKVY",13.83,41.54,41.53,41.91,41.1,26.97,30.71,25.67,0.24,10.82,12.97,8.86,15,14.88,314.2,16.15,20.82,398.5245,14.2,0.05898008,0.08638098,0.2010587
"2019-04-28 18:15:00",71743,"CKVY",13.83,40.67,41.14,41.66,40.67,25.26,27.59,25.19,0.217,9.03,10.12,7.811,15.12,15.04,321.2,13.33,23.02,381.3893,14.21,0.05640161,0.08415291,0.1547803
"2019-04-28 18:20:00",71744,"CKVY",13.84,41.54,41.01,41.6,40.24,26.77,29.1,24.81,0.238,9.56,11.51,7.342,14.38,14.57,314.9,12.1,21.26,367.2726,14.24,0.05640161,0.08415291,0.1547803
"2019-04-28 18:25:00",71745,"CKVY",13.83,40.8,40.86,41.54,40.49,26.7,27.11,24.85,0.231,8.69,9.9,7.342,14.71,14.59,315.9,10.36,22.8,352.0414,14.25,0.05640161,0.08415291,0.1547803
"2019-04-28 18:30:00",71746,"CKVY",13.84,41.17,41.09,41.66,40.73,27.25,28.24,24.85,0.239,9.19,10.94,7.977,13.75,14.27,307.9,12.13,19.07,333.2865,14.28,0.05215769,0.07957815,0.1101348
"2019-04-28 18:35:00",71747,"CKVY",13.84,40.98,41.04,41.41,40.61,26.84,27.8,24.57,0.234,8.96,10.28,7.414,13.3,13.74,296.6,11.11,17.1,315.3495,14.31,0.05215769,0.07957815,0.1101348
"2019-04-28 18:40:00",71748,"CKVY",13.84,41.29,41.1,41.41,40.67,24.67,28,23.75,0.218,8.41,10.53,6.557,12.48,12.76,303.4,11.55,19.95,297.5187,14.33,0.05215769,0.07957815,0.1101348
"2019-04-28 18:45:00",71749,"CKVY",13.85,41.04,41.16,41.54,40.92,24.54,27.66,24.43,0.214,8.9,10.31,7.352,12.37,12.42,303.5,11.78,19.95,279.7581,14.33,0.04642292,0.07224704,0.06849487
"2019-04-28 18:50:00",71750,"CKVY",13.85,40.8,40.96,41.48,40.55,25.94,28.21,24.26,0.224,8.9,10.81,7.135,12.48,12.22,302.1,11.45,19.07,262.3671,14.32,0.04642292,0.07224704,0.06849487
"2019-04-28 18:55:00",71751,"CKVY",13.85,40.3,40.42,40.8,40.18,26.9,27.39,25.12,0.228,8.46,9.5,7.493,12.64,12.68,294.1,8.37,19.73,246.0786,14.32,0.04642292,0.07224704,0.06849487
"2019-04-28 19:00:00",71752,"CKVY",13.84,40.55,40.35,40.61,40.05,28.41,29.17,25.46,0.243,8.83,10.91,7.566,12.18,12.53,293.6,14.07,18.63,230.3882,14.32,0.04092745,0.06544639,0.03387729
"2019-04-28 19:05:00",71753,"CKVY",13.85,40.3,40.45,40.67,40.18,26.97,28.41,24.98,0.229,8.56,10.27,7.206,11.56,12.08,312,11.71,15.78,214.935,14.32,0.04092745,0.06544639,0.03387729
"2019-04-28 19:10:00",71754,"CKVY",13.87,40.06,40.37,40.55,40.06,25.53,27.14,24.71,0.215,7.874,9.14,7.009,10.4,10.69,305.7,12.92,17.32,199.6512,14.33,0.04092745,0.06544639,0.03387729
"2019-04-28 19:15:00",71755,"CKVY",13.87,39.81,40.19,40.43,39.81,25.88,28.28,25.46,0.215,8.66,10.11,7.354,10.54,10.31,303.5,11.08,15.78,184.9136,14.31,0.03473333,0.05718431,0.01414212
"2019-04-28 19:20:00",71756,"CKVY",13.8,39.81,39.96,40.12,39.68,28.04,28.41,25.88,0.233,8.6,9.79,7.655,10.35,10.42,301.2,9.76,14.25,170.5681,14.31,0.03473333,0.05718431,0.01414212
"2019-04-28 19:25:00",71757,"CKVY",13.71,39.81,39.76,39.93,39.56,28.52,28.96,26.36,0.237,9.09,10.06,7.878,10.12,10.56,302,12.13,14.69,156.3226,14.3,0.03473333,0.05718431,0.01414212
"2019-04-28 19:30:00",71758,"CKVY",13.48,39.75,39.78,39.87,39.56,27.28,29.03,25.88,0.227,8.62,10.16,7.556,9.08,9.63,326.7,15.5,13.15,142.058,14.28,0.01427029,0.0167993,0.004777704
"2019-04-28 19:35:00",71759,"CKVY",13.21,39.25,39.51,39.94,39.13,26.18,27.32,24.85,0.213,7.241,8.81,6.234,9.81,9.45,336.3,12.99,17.54,128.1726,14.25,0.01427029,0.0167993,0.004777704
"2019-04-28 19:40:00",71760,"CKVY",13.16,39.26,39.25,39.38,39.07,25.95,27.52,25.16,0.211,7.413,8.44,6.535,9.73,9.68,339.2,10.64,12.71,114.7731,14.26,0.01427029,0.0167993,0.004777704
"2019-04-28 19:45:00",71761,"CKVY",13.07,38.89,39.03,39.32,38.83,26.94,28.11,25.09,0.216,7.522,8.72,6.341,10.11,10.05,333.6,9.55,14.91,101.9101,14.27,0.01298888,0.01546607,0.0003833361
"2019-04-28 19:50:00",71762,"CKVY",13.04,38.58,38.71,39.01,38.46,28.76,29.52,26.63,0.228,8.37,9.52,7.343,9.26,9.72,333.8,11.52,15.34,89.43787,14.29,0.01298888,0.01546607,0.0003833361
"2019-04-28 19:55:00",71763,"CKVY",13.01,38.15,38.31,38.58,38.09,29.45,29.93,28.08,0.23,8.85,9.56,8.03,9.33,9.3,326.8,10.42,13.81,77.42328,14.31,0.01298888,0.01546607,0.0003833361
"2019-04-28 20:00:00",71764,"CKVY",13,37.41,37.85,38.15,37.41,28.56,30.55,27.9,0.216,8.62,9.8,7.305,9.17,9.14,327.1,10.46,14.91,65.45717,14.34,0.01108202,0.01333288,2.5E-07
"2019-04-28 20:05:00",71765,"CKVY",12.97,36.79,37.15,37.6,36.79,29.38,29.79,27.94,0.217,7.635,8.32,7.037,8.95,8.98,325.8,9.74,12.93,49.32929,14.33,0.01108202,0.01333288,2.5E-07
"2019-04-28 20:10:00",71766,"CKVY",12.96,36.05,36.47,36.92,35.99,31.65,32.13,28.76,0.227,8.32,9.29,7.328,8.58,8.8,319,12.23,11.62,31.82846,14.33,0.01108202,0.01333288,2.5E-07
"2019-04-28 20:15:00",71767,"CKVY",12.95,35.99,35.94,36.11,35.74,31.71,32.81,31.3,0.227,8.93,9.47,8.39,8.37,8.43,319.3,9.66,12.93,17.48307,14.32,0.008704929,0.01068692,2.5E-07
"2019-04-28 20:20:00",71768,"CKVY",12.93,35.62,35.77,36.05,35.56,33.09,33.22,31.58,0.234,9.12,9.5,8.61,8.22,8.29,318,8.92,12.71,10.52248,14.32,0.008704929,0.01068692,2.5E-07
"2019-04-28 20:25:00",71769,"CKVY",12.93,35.44,35.46,35.62,35.31,32.71,33.64,32.09,0.229,9.12,9.67,8.53,8.29,8.22,318.9,9.52,12.28,7.904997,14.32,0.008704929,0.01068692,2.5E-07
"2019-04-28 20:30:00",71770,"CKVY",12.92,35.13,35.28,35.56,35,33.43,34.01,32.26,0.231,9.17,9.61,8.62,7.866,8.16,322.8,8.95,11.62,5.465765,14.32,0.007537795,0.009362376,2.5E-07
"2019-04-28 20:35:00",71771,"CKVY",12.91,35,35.18,35.37,35,34.25,34.7,32.95,0.236,9.42,10.03,8.9,7.571,7.73,323,9.31,12.49,3.350971,14.32,0.007537795,0.009362376,2.5E-07
"2019-04-28 20:40:00",71772,"CKVY",12.91,34.45,34.79,35.06,34.45,36.18,36.25,34.19,0.244,10.04,10.56,9.58,7.053,7.325,321,9.06,10.08,1.767606,14.32,0.007537795,0.009362376,2.5E-07
"2019-04-28 20:45:00",71773,"CKVY",12.91,34.51,34.6,34.76,34.32,36.73,36.86,35.15,0.248,10.41,10.89,9.76,7.267,7.151,327,9.98,11.62,0.7950174,14.32,0.00641444,0.00813084,2.5E-07
"2019-04-28 20:50:00",71774,"CKVY",12.9,34.39,34.41,34.57,34.26,37.48,37.72,36.59,0.252,10.8,11.24,10.55,7.422,7.305,326.6,9.43,10.96,0.2968821,14.3,0.00641444,0.00813084,2.5E-07
"2019-04-28 20:55:00",71775,"CKVY",12.9,33.89,34.14,34.45,33.77,38.55,38.82,37.28,0.254,11.26,11.56,10.74,7.181,7.291,334.5,9.07,8.55,0.08889226,14.31,0.00641444,0.00813084,2.5E-07
"2019-04-28 21:00:00",71776,"CKVY",12.9,33.78,33.82,34.02,33.65,38.72,39.2,38.27,0.254,11.34,11.62,11.02,6.742,6.939,338.6,9.2,9.43,0.009254987,14.32,0.005703766,0.007281283,2.5E-07
"2019-04-28 21:05:00",71777,"CKVY",12.88,32.79,33.48,33.9,32.79,41.51,41.57,38.69,0.262,11.65,12.1,11.22,5.585,6.229,324.2,11.28,7.672,0,14.33,0.005703766,0.007281283,2.5E-07
"2019-04-28 21:10:00",71778,"CKVY",12.89,32.12,32.4,32.86,32,42.47,43.05,41.26,0.261,11.96,12.22,11.71,4.941,5.271,317.1,6.874,6.138,0,14.33,0.005703766,0.007281283,2.5E-07
"2019-04-28 21:15:00",71779,"CKVY",12.88,31.07,31.63,32.18,31.01,45.08,45.12,42.5,0.265,12.13,12.34,11.82,4.285,4.612,310.9,5.934,5.699,0,14.33,0.003522716,0.004826169,2.5E-07
"2019-04-28 21:20:00",71780,"CKVY",12.88,29.4,30.49,31.13,29.28,51.23,51.23,45.01,0.282,12.7,13.61,12.13,4.273,4.226,305.6,6.663,5.699,0,14.34,0.003522716,0.004826169,2.5E-07
"2019-04-28 21:25:00",71781,"CKVY",12.88,28.85,29.02,29.34,28.79,54.52,54.59,51.23,0.293,14.2,14.66,13.48,4.711,4.451,301.8,7.044,7.014,0,14.33,0.003522716,0.004826169,2.5E-07
"2019-04-28 21:30:00",71782,"CKVY",12.87,29.35,29.14,29.41,28.85,51.95,54.73,51.78,0.285,14.25,14.75,13.74,4.894,4.858,308.4,8.07,6.357,0,14.32,0.001597382,0.002434222,2.5E-07
"2019-04-28 21:35:00",71783,"CKVY",12.87,30.09,29.5,30.22,29.22,50.07,52.33,50,0.283,13.77,14.12,13.47,4.341,4.604,1.515,37.52,4.384,0,14.32,0.001597382,0.002434222,2.5E-07
"2019-04-28 21:40:00",71784,"CKVY",12.87,30.71,30.24,30.71,29.97,49.21,51.1,48.9,0.285,13.89,14.24,13.46,3.791,3.977,76.04,11.26,6.795,0,14.29,0.001597382,0.002434222,2.5E-07
"2019-04-28 21:45:00",71785,"CKVY",12.86,30.53,30.62,30.9,30.34,44.02,49.31,43.34,0.253,12.88,13.96,10.81,3.411,3.567,72.18,11.69,5.48,0,14.25,0.001322732,0.002146734,2.5E-07
"2019-04-28 21:50:00",71786,"CKVY",12.86,30.71,30.51,30.78,30.16,43.51,45.3,42.75,0.252,11.07,11.64,10.52,3.348,3.472,65.44,15.64,5.918,0,14.25,0.001322732,0.002146734,2.5E-07
"2019-04-28 21:55:00",71787,"CKVY",12.86,31.34,31.22,31.46,30.71,43.65,44.03,42.79,0.26,11.53,12.01,11.07,2.499,3.022,0.445,32.85,2.411,0,14.25,0.001322732,0.002146734,2.5E-07
"2019-04-28 22:00:00",71788,"CKVY",12.85,31.15,31.31,31.46,31.09,44.23,44.58,43.2,0.261,11.79,12.19,11.45,1.675,2.081,329,17.31,1.973,0,14.27,0.0002972161,0.0009500592,2.5E-07
"2019-04-28 22:05:00",71789,"CKVY",12.84,29.86,30.68,31.22,29.86,48.53,48.56,43.79,0.272,12.34,12.92,11.61,1.657,1.556,296.7,7.538,3.288,0,14.29,0.0002972161,0.0009500592,2.5E-07
"2019-04-28 22:10:00",71790,"CKVY",12.85,29.24,29.17,29.86,28.75,49.7,51.79,48.56,0.271,13.03,13.42,12.59,1.905,1.81,323.3,13.39,3.069,0,14.31,0.0002972161,0.0009500592,2.5E-07
"2019-04-28 22:15:00",71791,"CKVY",12.85,29.3,29.37,29.49,29.24,50.28,50.42,49.39,0.275,12.95,13.24,12.71,1.862,1.899,312,9.65,1.754,0,14.32,-0.001853822,-0.002052869,2.5E-07
"2019-04-28 22:20:00",71792,"CKVY",12.85,29.49,29.37,29.61,29.12,48.05,50.42,48.05,0.265,12.89,13.22,12.24,1.515,1.728,294.5,8.47,2.192,0,14.33,-0.001853822,-0.002052869,2.5E-07
"2019-04-28 22:25:00",71793,"CKVY",12.84,30.36,30.11,30.48,29.49,47.88,48.29,47.23,0.274,12.68,13.02,12.17,2.101,1.767,322,7.725,4.822,0,14.28,-0.001853822,-0.002052869,2.5E-07
"2019-04-28 22:30:00",71794,"CKVY",12.84,30.11,29.94,30.36,29.61,46.75,49.22,46.75,0.264,12.74,13.2,12.06,2.568,2.324,309.1,7.613,3.288,0,14.24,-0.00150632,-0.001544466,2.5E-07
"2019-04-28 22:35:00",71795,"CKVY",12.84,29.25,29.94,30.23,29.25,48.78,48.78,46.61,0.266,12.22,12.45,12.01,3.06,2.763,297.5,3.184,3.726,0,14.25,-0.00150632,-0.001544466,2.5E-07
"2019-04-28 22:40:00",71796,"CKVY",12.83,28.45,28.67,29.31,28.32,51.66,51.66,48.78,0.273,12.61,12.92,12.3,3.459,3.236,296.2,3.775,5.48,0,14.27,-0.00150632,-0.001544466,2.5E-07
"2019-04-28 22:45:00",71797,"CKVY",12.83,27.71,28.19,28.7,27.65,54.96,54.96,51.53,0.282,13.27,13.69,12.83,4.07,3.792,307.6,3.271,5.48,0,14.26,0.00037194,0.0009623308,2.5E-07
"2019-04-28 22:50:00",71798,"CKVY",12.83,27.58,27.5,27.77,27.21,54.21,56.54,54.14,0.277,13.72,13.97,13.17,4.146,4.168,305.7,3.047,3.946,0,14.28,0.00037194,0.0009623308,2.5E-07
"2019-04-28 22:55:00",71799,"CKVY",12.82,27.89,27.9,28.08,27.65,55.51,55.51,52.87,0.287,13.25,14.03,12.88,3.253,3.751,326.8,12,2.85,0,14.3,0.00037194,0.0009623308,2.5E-07
"2019-04-28 23:00:00",71800,"CKVY",12.82,28.58,28.21,28.7,27.89,51.53,56.06,51.43,0.274,13.5,14.37,12.89,2.609,2.899,334.1,4.438,2.85,0,14.3,0.0004330613,0.0009888449,2.5E-07
"2019-04-28 23:05:00",71801,"CKVY",12.82,28.21,28.41,28.88,28.08,58.37,58.37,50.98,0.305,14.1,15.47,12.78,2.115,2.343,47.95,38.02,2.85,0,14.28,0.0004330613,0.0009888449,2.5E-07
"2019-04-28 23:10:00",71802,"CKVY",12.81,27.59,27.89,28.21,27.53,55.8,58.44,53.25,0.285,14.04,15.49,13.03,1.987,2.095,97.1,9.61,2.85,0,14.3,0.0004330613,0.0009888449,2.5E-07
"2019-04-28 23:15:00",71803,"CKVY",12.81,28.15,27.82,28.21,27.47,54.49,56.04,51.91,0.285,13.38,14.02,12.3,1.648,1.731,7.876,30.78,2.85,0,14.3,-0.001529042,-0.001609381,2.5E-07
"2019-04-28 23:20:00",71804,"CKVY",12.81,28.46,28.27,28.53,28.03,52.88,55.08,52.43,0.28,13.8,14.17,13.17,1.823,1.755,346.6,12.03,3.069,0,14.26,-0.001529042,-0.001609381,2.5E-07
"2019-04-28 23:25:00",71805,"CKVY",12.8,27.97,28.43,28.65,27.91,53.84,53.88,51.54,0.279,13.23,13.68,12.95,1.658,1.65,316.7,23.2,2.85,0,14.27,-0.001529042,-0.001609381,2.5E-07
"2019-04-28 23:30:00",71806,"CKVY",12.81,28.04,27.86,28.16,27.66,52.27,53.84,51.99,0.272,12.99,13.41,12.58,1.623,1.74,313.4,19.58,2.411,0,14.3,-0.002034246,-0.002346229,2.5E-07
"2019-04-28 23:35:00",71807,"CKVY",12.8,25.31,27.08,28.1,25.31,60.34,62.06,52.3,0.28,14.46,15.76,12.71,1.296,1.466,341.7,33.3,1.973,0,14.3,-0.002034246,-0.002346229,2.5E-07
"2019-04-28 23:40:00",71808,"CKVY",12.8,24.45,24.65,25.31,24.32,61.85,61.85,60.37,0.277,13.26,13.55,13,1.04,1.248,281.3,2.145,1.754,0,14.35,-0.002034246,-0.002346229,2.5E-07
"2019-04-28 23:45:00",71809,"CKVY",12.8,24.14,24,24.45,23.71,68.48,68.48,61.85,0.303,13.91,15.27,13.12,0.861,0.922,125.8,49.6,1.534,0,14.34,-0.002984747,-0.003877161,2.5E-07
"2019-04-28 23:50:00",71810,"CKVY",12.8,25.44,24.53,25.44,24.02,61.58,68.55,61.58,0.287,15.09,15.8,13.96,0.773,0.724,121.9,5.169,2.411,0,14.33,-0.002984747,-0.003877161,2.5E-07
"2019-04-28 23:55:00",71811,"CKVY",12.79,25.81,25.62,25.81,25.38,59.52,63.37,59.52,0.282,14.43,14.92,13.58,0.736,0.753,125.3,24.56,2.411,0,14.3,-0.002984747,-0.003877161,2.5E-07
"2019-04-29 00:00:00",71812,"CKVY",12.79,24.39,26.16,26.93,24.33,61.82,61.82,56.39,0.276,13.53,14.04,13.06,1.195,0.873,259.7,6.63,4.165,0,14.23,-0.003832801,-0.005332869,2.5E-07
"2019-04-29 00:05:00",71813,"CKVY",12.78,21.86,23.53,24.45,21.86,66.22,66.22,61.89,0.266,12.89,13.41,12.09,2.302,1.771,258.9,7.077,5.699,0,14.22,-0.003832801,-0.005332869,2.5E-07
"2019-04-29 00:10:00",71814,"CKVY",12.77,24.64,23.11,25.07,21.61,62.68,70.14,62.27,0.283,13.7,14.32,12.27,4.031,3.096,289.8,12.67,7.891,0,14.22,-0.003832801,-0.005332869,2.5E-07
"2019-04-29 00:15:00",71815,"CKVY",12.77,23.96,23.3,24.58,22.6,65.91,67.59,62.68,0.289,13.7,14.28,13.19,4.91,4.589,310.1,8.24,5.918,0,14.17,-0.0007151875,-0.0005703083,2.5E-07
"2019-04-29 00:20:00",71816,"CKVY",12.76,24.89,24.65,25.14,23.96,64.61,65.91,62.61,0.295,14.4,14.75,13.96,4.716,4.943,325.5,11.19,5.48,0,14.12,-0.0007151875,-0.0005703083,2.5E-07
"2019-04-29 00:25:00",71817,"CKVY",12.77,24.09,24.7,25.01,24.08,68.8,69.32,64.61,0.304,15.23,15.79,14.59,3.328,4.032,307.2,91.5,2.63,0,14.11,-0.0007151875,-0.0005703083,2.5E-07
"2019-04-29 00:30:00",71818,"CKVY",12.77,25.33,24.63,25.39,24.09,60.42,68.77,60.42,0.281,14.51,15.43,13.54,1.86,2.576,253.3,61.77,1.315,0,14.12,-0.0001878332,0.0001089561,2.5E-07
"2019-04-29 00:35:00",71819,"CKVY",12.77,26.32,25.94,26.32,25.39,58.57,60.35,58.15,0.284,13.51,13.77,13.25,1.158,1.402,337,15.31,2.192,0,14.09,-0.0001878332,0.0001089561,2.5E-07
"2019-04-29 00:40:00",71820,"CKVY",12.76,24.22,25.8,26.38,24.09,70.39,70.39,57.88,0.312,13.99,15.98,13.28,1.838,1.422,50.15,32.14,5.918,0,14.07,-0.0001878332,0.0001089561,2.5E-07
"2019-04-29 00:45:00",71821,"CKVY",12.76,24.65,24.25,24.84,23.66,65.17,73.11,65.17,0.294,15.5,16.58,14.61,3.019,2.536,130.1,15.51,5.918,0,14.12,-0.00213503,-0.00253361,2.5E-07
"2019-04-29 00:50:00",71822,"CKVY",12.76,24.59,24.52,24.77,24.34,65.78,66.13,64.51,0.296,14.6,14.9,14.33,2.884,2.955,160.7,15.27,2.192,0,14.14,-0.00213503,-0.00253361,2.5E-07
"2019-04-29 00:55:00",71823,"CKVY",12.75,25.21,24.69,25.21,24.34,64.07,67.88,63.93,0.296,15.12,15.62,14.54,2.595,2.808,115.7,7.131,3.507,0,14.16,-0.00213503,-0.00253361,2.5E-07
"2019-04-29 01:00:00",71824,"CKVY",12.76,23.6,24.46,25.08,23.6,68.36,68.5,63.79,0.296,14.81,15.2,14.2,2.048,2.167,352.9,53.46,3.507,0,14.16,-0.001251448,-0.001272341,2.5E-07
"2019-04-29 01:05:00",71825,"CKVY",12.75,21.37,22.7,23.72,21.31,70.53,70.56,66.61,0.278,13.8,14.83,13.16,2.584,2.354,295.7,16.46,3.946,0,14.2,-0.001251448,-0.001272341,2.5E-07
"2019-04-29 01:10:00",71826,"CKVY",12.75,21.37,20.78,21.37,20.38,73.17,74.41,70.56,0.288,13.57,14.15,13.21,2.587,2.533,300.9,22.31,4.384,0,14.25,-0.001251448,-0.001272341,2.5E-07
"2019-04-29 01:15:00",71827,"CKVY",12.74,22.61,22.11,22.67,21.37,70.53,73.14,70.46,0.292,14.21,14.56,13.99,3.08,2.876,291.2,12.01,4.603,0,14.24,-0.001445847,-0.001569803,2.5E-07
"2019-04-29 01:20:00",71828,"CKVY",12.74,23.1,23.36,23.97,22.67,70.18,70.53,67.33,0.297,14.63,14.92,14.08,3.679,3.332,267.5,21.88,6.138,0,14.17,-0.001445847,-0.001569803,2.5E-07
"2019-04-29 01:25:00",71829,"CKVY",12.73,23.6,23.24,23.72,22.92,67.09,70.39,67.09,0.29,14.56,14.99,14.27,4.057,3.961,287.5,5.676,4.822,0,14.15,-0.001445847,-0.001569803,2.5E-07
"2019-04-29 01:30:00",71830,"CKVY",12.73,24.34,24.04,24.4,23.6,63.79,67.13,63.79,0.284,14.17,14.44,13.84,4.034,4.034,310.1,15.65,5.042,0,14.12,-0.0003986845,-0.0001749371,2.5E-07
"2019-04-29 01:35:00",71831,"CKVY",12.73,23.97,24.35,24.84,23.85,63.24,63.83,62.62,0.278,13.61,14.01,13.25,3.485,3.824,304.3,6.602,4.384,0,14.09,-0.0003986845,-0.0001749371,2.5E-07
"2019-04-29 01:40:00",71832,"CKVY",12.72,23.23,23.56,23.97,23.1,64.55,64.55,62.73,0.275,13.01,13.28,12.81,3.635,3.5,309.4,6.452,5.261,0,14.1,-0.0003986845,-0.0001749371,2.5E-07
"2019-04-29 01:45:00",71833,"CKVY",12.72,22.86,22.91,23.41,22.48,68.05,68.05,64.55,0.285,13.46,13.9,13,3.588,3.643,319,10.43,4.822,0,14.11,-0.0002552378,1.952689E-05,2.5E-07
"2019-04-29 01:50:00",71834,"CKVY",12.72,23.97,23.38,23.97,22.73,64.99,69.39,64.96,0.285,14.29,14.69,13.82,4.039,3.774,340.4,5.6,5.261,0,14.1,-0.0002552378,1.952689E-05,2.5E-07
"2019-04-29 01:55:00",71835,"CKVY",12.71,23.85,24.04,24.22,23.85,64.1,64.96,63.38,0.28,13.59,13.94,13.34,3.765,4.012,18.64,16.32,4.822,0,14.05,-0.0002552378,1.952689E-05,2.5E-07
"2019-04-29 02:00:00",71836,"CKVY",12.71,22.31,23,23.91,22.24,73.77,73.77,64.03,0.302,14.5,15.25,13.38,3.182,3.449,85.4,27.81,3.069,0,14.09,-0.0003647943,-0.0001300912,2.5E-07
"2019-04-29 02:05:00",71837,"CKVY",12.71,21.69,21.8,22.37,21.63,76.52,76.59,73.8,0.305,15.38,15.57,15.14,1.816,2.469,103,37.58,1.096,0,14.16,-0.0003647943,-0.0001300912,2.5E-07
"2019-04-29 02:10:00",71838,"CKVY",12.7,22.12,21.98,22.18,21.63,74.04,77.68,73.46,0.301,15.36,16,14.87,1.142,1.405,155.7,40.78,1.973,0,14.18,-0.0003647943,-0.0001300912,2.5E-07
"2019-04-29 02:15:00",71839,"CKVY",12.69,22.25,22.43,22.74,22.06,72.81,74.01,70.64,0.297,14.75,15.12,14.41,0.976,1.102,191.7,24.62,1.973,0,14.15,-0.002519978,-0.003150326,2.5E-07
"2019-04-29 02:20:00",71840,"CKVY",12.7,22.74,22.55,22.87,22,71.47,73.22,70.54,0.298,14.74,14.97,14.49,1.312,1.188,187.3,10.61,2.192,0,14.13,-0.002519978,-0.003150326,2.5E-07
"2019-04-29 02:25:00",71841,"CKVY",12.69,22.06,22.46,22.8,22.06,75.28,75.32,71.09,0.305,14.89,15.55,14.62,1.214,1.256,176.9,19.09,1.754,0,14.11,-0.002519978,-0.003150326,2.5E-07
"2019-04-29 02:30:00",71842,"CKVY",12.69,21.88,22.05,22.25,21.82,78.82,80.5,75.35,0.317,16.37,17.1,15.52,1.137,1.14,114.7,16.73,1.973,0,14.13,-0.00310142,-0.0041045,2.5E-07
"2019-04-29 02:35:00",71843,"CKVY",12.69,21.88,21.54,21.88,21.26,81.7,81.7,78.34,0.328,16.2,17.14,15.83,1.369,1.197,182,16.89,3.288,0,14.13,-0.00310142,-0.0041045,2.5E-07
"2019-04-29 02:40:00",71844,"CKVY",12.68,21.51,21.72,21.94,21.38,80.1,81.8,80.1,0.317,16.87,17.22,16.22,1.503,1.475,172.2,12.42,2.192,0,14.1,-0.00310142,-0.0041045,2.5E-07
"2019-04-29 02:45:00",71845,"CKVY",12.67,21.01,21.22,21.51,21.01,80.9,80.9,79.03,0.313,15.99,16.3,15.72,1.138,1.336,205.3,51.65,0.438,0,14.11,-0.003024141,-0.003965625,2.5E-07
"2019-04-29 02:50:00",71846,"CKVY",12.67,21.63,21.4,21.69,20.89,76.86,81,76.83,0.306,16.04,16.39,15.48,0.837,1.076,159.9,23.29,2.63,0,14.11,-0.003024141,-0.003965625,2.5E-07
"2019-04-29 02:55:00",71847,"CKVY",12.67,21.26,21.37,21.69,21.13,76.83,76.86,75.63,0.301,15.04,15.55,14.71,0.913,0.765,77.44,28.53,3.069,0,14.11,-0.003024141,-0.003965625,2.5E-07
"2019-04-29 03:00:00",71848,"CKVY",12.67,21.38,21.16,21.44,20.76,76.21,78.38,76.11,0.3,15.1,15.33,14.89,1.645,1.195,280.4,65.4,3.726,0,14.09,-0.003329866,-0.004523915,2.5E-07
"2019-04-29 03:05:00",71849,"CKVY",12.66,19.59,20.3,21.32,19.46,78.17,78.17,76.25,0.285,14.38,15.09,13.7,1.934,1.788,246.3,28.02,3.507,0,14.1,-0.003329866,-0.004523915,2.5E-07
"2019-04-29 03:10:00",71850,"CKVY",12.66,19.28,19.49,19.9,18.97,79.2,79.24,77.69,0.285,13.85,14.26,13.37,2.001,2.018,276.6,29.28,3.069,0,14.14,-0.003329866,-0.004523915,2.5E-07
"2019-04-29 03:15:00",71851,"CKVY",12.66,20.64,19.79,20.64,19.28,77.97,79.48,77.93,0.297,14.25,14.86,13.88,1.606,1.834,229.3,47.56,3.507,0,14.14,-0.002278367,-0.002797262,2.5E-07
"2019-04-29 03:20:00",71852,"CKVY",12.65,22.19,21.76,22.31,20.58,75.5,77.93,75.46,0.308,15.5,15.91,14.58,1.459,1.59,162,29.29,4.603,0,14.06,-0.002278367,-0.002797262,2.5E-07
"2019-04-29 03:25:00",71853,"CKVY",12.65,21.57,21.3,22.25,20.95,76.97,78.8,74.74,0.306,15.23,15.67,14.6,1.68,1.582,75.24,16.02,3.507,0,14.02,-0.002278367,-0.002797262,2.5E-07
"2019-04-29 03:30:00",71854,"CKVY",12.64,22.19,22.11,22.38,21.51,76.63,76.94,75.87,0.312,15.81,16.15,15.38,1.86,1.826,81.8,20.24,2.63,0,13.98,-0.002569381,-0.003226359,2.5E-07
"2019-04-29 03:35:00",71855,"CKVY",12.64,22.01,22.03,22.26,21.88,77.05,77.7,76.6,0.312,15.94,16.16,15.71,1.852,1.765,54.99,14.58,2.63,0,14,-0.002569381,-0.003226359,2.5E-07
"2019-04-29 03:40:00",71856,"CKVY",12.64,22.26,22.06,22.32,21.89,75.5,78.46,75.5,0.308,16.06,16.33,15.66,1.538,1.664,54.15,10.15,2.85,0,14.01,-0.002569381,-0.003226359,2.5E-07
"2019-04-29 03:45:00",71857,"CKVY",12.64,22.38,22.35,22.51,22.2,77.67,77.67,74.75,0.319,15.89,16.52,15.49,1.125,1.368,354.4,34.02,1.973,0,14.02,-0.002677787,-0.003390946,2.5E-07
"2019-04-29 03:50:00",71858,"CKVY",12.64,22.38,22.4,22.51,22.2,78.12,78.18,75.95,0.321,16.3,16.66,15.93,0.693,0.914,249.2,18.47,1.315,0,14.03,-0.002677787,-0.003390946,2.5E-07
"2019-04-29 03:55:00",71859,"CKVY",12.63,22.69,22.44,22.75,22.2,76.09,79.87,74.54,0.317,16.47,17.16,15.72,0.614,0.657,228,13.63,3.288,0,14.02,-0.002677787,-0.003390946,2.5E-07
"2019-04-29 04:00:00",71860,"CKVY",12.63,22.88,22.65,22.88,22.38,75.88,78.84,74.4,0.318,16.48,17.04,15.74,0.757,0.628,284,65.23,1.973,0,14.02,-0.003835618,-0.005418031,2.5E-07
"2019-04-29 04:05:00",71861,"CKVY",12.62,26.71,24.11,26.71,22.69,63.4,75.81,63.4,0.312,16.47,17.05,15.89,1.832,1.101,160.6,28.48,10.08,0,14.02,-0.003835618,-0.005418031,2.5E-07
"2019-04-29 04:10:00",71862,"CKVY",12.62,28.88,28.32,29.13,26.71,56.66,63.16,52.91,0.305,15.29,16.17,13.8,3.936,2.837,159.8,20.5,12.49,0,14.03,-0.003835618,-0.005418031,2.5E-07
"2019-04-29 04:15:00",71863,"CKVY",12.62,28.82,28.44,28.88,28.08,53.36,62.78,53.36,0.286,16.16,17.19,14,6.591,5.217,161.9,17.43,16.22,0,14.04,-0.0007039193,-0.0005076397,2.5E-07
"2019-04-29 04:20:00",71864,"CKVY",12.62,28.7,28.8,29.31,28.57,59.34,59.34,52.09,0.317,15.45,16.31,13.56,8.46,7.848,147.4,9.08,13.37,0,14.05,-0.0007039193,-0.0005076397,2.5E-07
"2019-04-29 04:25:00",71865,"CKVY",12.61,28.57,28.5,28.7,28.26,57.93,60.27,56.94,0.308,15.74,16.46,15.2,8.96,8.73,142.1,13.62,14.47,0,14.08,-0.0007039193,-0.0005076397,2.5E-07
"2019-04-29 04:30:00",71866,"CKVY",12.59,27.95,28.24,28.57,27.83,62.68,62.78,57.97,0.325,16.35,17.01,15.47,8.84,9.19,142.4,8.6,18.19,0,14.1,0.003065805,0.003845139,2.5E-07
"2019-04-29 04:35:00",71867,"CKVY",12.61,26.59,27.52,27.95,26.59,62.71,64.64,58.48,0.307,16.09,17.16,15.16,7.162,8.04,125,19.96,8.77,0,14.16,0.003065805,0.003845139,2.5E-07
"2019-04-29 04:40:00",71868,"CKVY",12.6,28.38,27.25,28.38,26.59,52.53,62.61,52.53,0.277,14.52,15.71,13.18,4.873,5.992,80.6,23.98,7.453,0,14.21,0.003065805,0.003845139,2.5E-07
"2019-04-29 04:45:00",71869,"CKVY",12.6,26.59,27.94,28.88,26.59,60.1,60.1,50.99,0.294,13.67,14.69,12.85,2.973,3.781,339.2,88.7,6.576,0,14.18,0.001840345,0.002559059,2.5E-07
"2019-04-29 04:50:00",71870,"CKVY",12.59,27.26,26.57,27.26,26.15,55.45,61.47,54.63,0.279,14.21,14.9,12.95,2.242,2.464,338.5,42.19,3.288,0,14.23,0.001840345,0.002559059,2.5E-07
"2019-04-29 04:55:00",71871,"CKVY",12.6,25.96,26.72,27.26,25.96,63.18,63.39,55.45,0.301,14.71,15.39,13.4,2.265,2.295,321.5,23.16,3.507,0,14.23,0.001840345,0.002559059,2.5E-07
"2019-04-29 05:00:00",71872,"CKVY",12.6,25.71,25.91,26.09,25.65,65.8,66.24,61.26,0.311,15.3,16.13,14.4,2.184,2.161,17.58,12.47,3.507,0,14.26,-0.001422861,-0.001484836,2.5E-07
"2019-04-29 05:05:00",71873,"CKVY",12.59,25.84,25.82,25.96,25.53,63.87,65.76,63.53,0.303,15.54,15.97,15.2,2.314,2.26,7.674,9.12,3.726,0,14.26,-0.001422861,-0.001484836,2.5E-07
"2019-04-29 05:10:00",71874,"CKVY",12.59,25.84,25.9,26.02,25.78,64.39,66.96,63.46,0.306,15.7,16.49,15.15,2.251,2.255,269.6,56.62,3.946,0,14.28,-0.001422861,-0.001484836,2.5E-07
"2019-04-29 05:15:00",71875,"CKVY",12.59,25.47,25.63,25.9,25.47,66.62,67.38,64.42,0.311,15.93,16.29,15.49,2.036,2.156,259.1,15.55,2.85,0,14.29,-0.001717926,-0.001911443,0.001016924
"2019-04-29 05:20:00",71876,"CKVY",12.59,27.57,26.77,27.69,25.47,58.27,66.55,56.89,0.297,14.8,16,13.77,2.444,2.138,175.9,24.92,6.576,0,14.25,-0.001717926,-0.001911443,0.001016924
"2019-04-29 05:25:00",71877,"CKVY",12.59,27.94,27.77,28,27.57,54.45,58.99,54.45,0.282,14.56,15.29,13.64,2.769,2.731,176.3,20.51,4.384,0,14.18,-0.001717926,-0.001911443,0.001016924
"2019-04-29 05:30:00",71878,"CKVY",12.59,27.76,27.99,28.31,27.69,57.68,57.72,53.59,0.296,14.28,14.91,13.35,3.606,3.043,197.7,12.37,7.891,0,14.14,-0.0008710523,-0.000707474,0.006627304
"2019-04-29 05:35:00",71879,"CKVY",12.58,28.37,27.64,28.44,27.07,53.76,62.67,53.15,0.283,14.88,16.24,13.32,4.337,4.016,213.9,12.45,8.11,0,14.12,-0.0008710523,-0.000707474,0.006627304
"2019-04-29 05:40:00",71880,"CKVY",12.58,28.44,28.11,28.5,27.57,50.05,58.23,50.05,0.264,13.97,15.03,12.18,5.244,4.793,201.7,13.91,9.21,0,14.08,-0.0008710523,-0.000707474,0.006627304
"2019-04-29 05:45:00",71881,"CKVY",12.59,28.81,28.74,29.05,28.44,50.7,54.55,48.85,0.272,13.08,14.33,11.91,5.504,5.529,196.1,9.29,9.64,0,14.05,0.00734061,0.01280214,0.01750464
"2019-04-29 05:50:00",71882,"CKVY",12.58,28.31,28.59,28.99,28.25,55.34,55.34,50.6,0.291,13.63,14.47,12.72,5.348,5.479,187.6,13.39,8.33,0,14.05,0.00734061,0.01280214,0.01750464
"2019-04-29 05:55:00",71883,"CKVY",12.58,29.05,28.37,29.05,28,50.08,56.72,48.74,0.271,13.55,14.8,11.93,5.173,5.123,192.1,14.9,10.08,0,14.07,0.00734061,0.01280214,0.01750464
"2019-04-29 06:00:00",71884,"CKVY",12.58,29.05,29.17,29.3,28.93,50.15,50.67,47.95,0.272,12.39,13.03,11.9,4.616,5.081,179.4,34.59,10.74,0,14.04,0.008514003,0.01485399,0.04100839
"2019-04-29 06:05:00",71885,"CKVY",12.58,28.06,28.64,29.17,28.06,55.27,55.34,50.05,0.288,13.63,14.44,12.75,3.829,4.053,335.1,87.3,5.699,0.001299867,14.08,0.008514003,0.01485399,0.04100839
"2019-04-29 06:10:00",71886,"CKVY",12.58,28.67,28.44,28.74,28.06,50.66,56.03,50.25,0.27,13.15,14.47,12.46,3.561,3.908,329.6,16.96,8.33,0.05060674,14.08,0.008514003,0.01485399,0.04100839
"2019-04-29 06:15:00",71887,"CKVY",12.57,28.8,28.71,28.92,28.55,51.35,52.28,49.63,0.275,12.81,13.51,12.23,3.607,3.323,332.6,16.5,6.576,0.1764233,14.07,0.006554248,0.01141414,0.07784466
"2019-04-29 06:20:00",71888,"CKVY",12.57,28.67,28.66,28.8,28.49,50.73,53.1,50.32,0.271,13,13.73,12.41,3.473,3.67,34.34,26.13,3.946,0.4361743,14.07,0.006554248,0.01141414,0.07784466
"2019-04-29 06:25:00",71889,"CKVY",12.56,28.49,28.69,28.8,28.42,55.99,55.99,49.42,0.296,12.91,14.83,12.12,3.014,3.112,2.363,7.554,4.165,0.8666904,14.08,0.006554248,0.01141414,0.07784466
"2019-04-29 06:30:00",71890,"CKVY",12.57,28.24,28.31,28.49,28.18,56.16,56.5,52.93,0.294,14.18,14.77,13.33,3.196,3.115,339,8.87,5.261,1.434829,14.08,0.005959907,0.01028175,0.1201312
"2019-04-29 06:35:00",71891,"CKVY",12.56,27.99,28.04,28.24,27.87,56.64,58.53,55.99,0.294,14.85,15.35,14.48,3.358,3.425,336.8,9.36,5.699,2.160201,14.09,0.005959907,0.01028175,0.1201312
"2019-04-29 06:40:00",71892,"CKVY",12.56,27.87,27.97,28.11,27.81,60.08,60.08,56.57,0.31,15.27,15.87,14.57,2.585,2.937,341,14.14,2.192,3.082361,14.12,0.005959907,0.01028175,0.1201312
"2019-04-29 06:45:00",71893,"CKVY",12.57,27.99,27.89,28.05,27.74,57.88,60.15,56.54,0.3,15.16,15.89,14.44,1.567,2.142,328.7,9.01,2.192,5.075277,14.13,0.005106392,0.008454134,0.1648064
"2019-04-29 06:50:00",71894,"CKVY",12.58,27.56,27.77,28.12,27.37,57.74,61.18,55.06,0.294,15.11,16.29,13.89,0.982,1.036,278.3,41.65,2.63,9.450075,14.14,0.005106392,0.008454134,0.1648064
"2019-04-29 06:55:00",71895,"CKVY",12.59,27.99,27.73,28.05,27.37,55.16,58.71,55.1,0.286,14.38,14.99,13.86,1.391,1.259,257,44.18,3.507,14.46547,14.13,0.005106392,0.008454134,0.1648064
"2019-04-29 07:00:00",71896,"CKVY",12.61,27.56,27.69,28.05,27.43,61.69,61.69,55.13,0.314,15.29,16.13,13.94,1.723,1.558,323.2,12.9,3.069,19.07201,14.13,0.004273107,0.006023767,0.2112765
"2019-04-29 07:05:00",71897,"CKVY",12.62,27.56,27.54,27.68,27.37,62.28,63.58,61.28,0.317,16.38,16.86,15.87,1.543,1.758,4.652,9.48,1.534,22.67007,14.14,0.004273107,0.006023767,0.2112765
"2019-04-29 07:10:00",71898,"CKVY",12.64,27.81,27.75,27.93,27.56,58.09,62.28,57.47,0.299,15.62,16.41,14.68,1.235,1.342,262.2,37.07,1.973,28.44902,14.15,0.004273107,0.006023767,0.2112765
"2019-04-29 07:15:00",71899,"CKVY",12.69,27.99,27.87,28.05,27.74,56.92,59.94,56.37,0.295,15,15.81,14.41,0.755,0.923,317.4,12.04,1.754,37.2083,14.15,0.006348892,0.008222313,0.2581806
"2019-04-29 07:20:00",71900,"CKVY",12.72,28.55,28.29,28.61,27.99,54.06,58.02,54.06,0.287,14.63,15.25,14.01,1.111,0.9,323,25.84,2.63,46.2007,14.13,0.006348892,0.008222313,0.2581806
"2019-04-29 07:25:00",71901,"CKVY",12.76,28.24,28.48,28.67,28.18,58.19,58.19,53.89,0.305,14.75,15.49,13.97,1.423,1.28,300.8,7.653,2.85,52.15571,14.12,0.006348892,0.008222313,0.2581806
"2019-04-29 07:30:00",71902,"CKVY",12.8,28.05,28.14,28.36,27.99,59.49,60.56,58.19,0.309,15.87,16.28,15.37,1.909,1.71,303,5.31,2.63,57.14517,14.12,0.008181998,0.01025249,0.3056754
"2019-04-29 07:35:00",71903,"CKVY",12.83,27.68,28.04,28.24,27.56,64.62,66.51,58.29,0.331,16.44,18.22,15.3,1.977,1.884,272.5,23.76,3.069,59.96611,14.13,0.008181998,0.01025249,0.3056754
"2019-04-29 07:40:00",71904,"CKVY",12.9,27.93,27.81,28.11,27.56,60.08,64.62,59.25,0.311,16.74,17.42,15.53,2.316,2.155,259.5,4.615,3.726,63.5007,14.12,0.008181998,0.01025249,0.3056754
"2019-04-29 07:45:00",71905,"CKVY",12.99,28.73,28.32,28.8,27.93,63.21,63.86,59.87,0.338,16.99,17.96,15.8,2.463,2.391,248.2,8.92,3.946,79.62096,14.05,0.01239444,0.01532493,0.3520101
"2019-04-29 07:50:00",71906,"CKVY",13.06,29.91,29.51,29.97,28.73,51.14,63.76,49.87,0.287,15.18,18.23,13.33,2.576,2.549,257.8,10.79,3.288,116.887,14.03,0.01239444,0.01532493,0.3520101
"2019-04-29 07:55:00",71907,"CKVY",13.14,30.34,30.07,30.34,29.79,47.12,51.35,46.71,0.269,13.03,14.13,12.12,2.16,2.37,288.7,22.51,3.069,142.6982,14.07,0.01239444,0.01532493,0.3520101
"2019-04-29 08:00:00",71908,"CKVY",13.22,30.78,30.56,30.9,30.22,46.61,48.7,45.54,0.271,12.59,13.73,11.98,1.807,1.979,351.6,12.63,2.411,162.3582,14.05,0.018696,0.02304083,0.3997962
"2019-04-29 08:05:00",71909,"CKVY",13.33,31.7,31.18,31.76,30.71,45.57,47.02,43.31,0.275,12.25,13.37,11.45,1.583,1.726,326.6,90.7,5.042,166.996,14.05,0.018696,0.02304083,0.3997962
"2019-04-29 08:10:00",71910,"CKVY",13.45,31.7,32.01,32.51,31.7,48.19,48.7,41.9,0.291,12.82,14.67,11.57,2.219,1.818,171.1,28.46,7.891,198.5818,14.05,0.018696,0.02304083,0.3997962
"2019-04-29 08:15:00",71911,"CKVY",13.6,31.76,31.86,32.01,31.64,44.1,49.42,43.62,0.267,13.46,15.1,12.14,3.916,3.019,177,14.83,11.18,205.0305,14.12,0.024287,0.02927775,0.4457411
"2019-04-29 08:20:00",71912,"CKVY",14.09,32.26,31.94,32.26,31.7,45.92,47.71,42.55,0.283,12.87,14.4,11.54,6.288,5.125,180.3,11.77,12.28,218.152,14.11,0.024287,0.02927775,0.4457411
"2019-04-29 08:25:00",71913,"CKVY",13.98,32.69,32.53,32.75,32.14,45.16,46.95,44.27,0.284,13.87,14.72,12.98,8.07,7.422,171.1,10.24,13.59,228.7856,14.07,0.024287,0.02927775,0.4457411
"2019-04-29 08:30:00",71914,"CKVY",13.91,32.63,32.7,32.94,32.38,44.75,47.91,42.82,0.28,13.67,15.24,12.55,8.81,8.44,167.9,17.85,13.15,259.1576,14.06,0.03283576,0.04382357,0.4897915
"2019-04-29 08:35:00",71915,"CKVY",13.86,32.75,32.73,33.06,32.38,44.75,45.99,41.79,0.282,13.32,14.36,11.85,7.719,8.32,139.5,17.6,8.11,269.1997,14.07,0.03283576,0.04382357,0.4897915
"2019-04-29 08:40:00",71916,"CKVY",13.83,32.5,32.59,32.99,32.19,40.69,45.81,40.69,0.254,12.45,14.13,11.22,6.218,6.858,111.3,15.9,8.99,258.8916,14.06,0.03283576,0.04382357,0.4897915
"2019-04-29 08:45:00",71917,"CKVY",13.81,32.74,32.77,33.11,32.43,40.21,45.71,40.21,0.253,12.55,14.4,11.18,4.721,5.455,77.42,17.43,7.234,255.8783,14.06,0.03333227,0.04463727,0.5330735
"2019-04-29 08:50:00",71918,"CKVY",13.8,33.86,33.26,33.98,32.56,42.27,43.64,38.28,0.278,11.61,13.84,10.35,4.376,4.289,137,32.46,9.64,275.1612,14.05,0.03333227,0.04463727,0.5330735
"2019-04-29 08:55:00",71919,"CKVY",13.78,34.6,34.29,34.72,33.86,40.48,44.54,38.49,0.274,12.84,15.05,11.33,5.775,5.136,138.9,7.793,13.15,334.9144,14.04,0.03333227,0.04463727,0.5330735
"2019-04-29 09:00:00",71920,"CKVY",13.78,34.9,34.67,35.15,34.04,39.04,45.12,38.28,0.268,13.08,15.63,11.43,6.968,6.414,133,13.65,12.49,393.841,14.04,0.0460675,0.05715943,0.5744456
"2019-04-29 09:05:00",71921,"CKVY",13.78,35.15,35.2,35.58,34.78,36.87,41.2,36.8,0.255,12.59,13.98,11.31,7.697,7.513,161.4,11.79,12.06,440.9965,14.15,0.0460675,0.05715943,0.5744456
"2019-04-29 09:10:00",71922,"CKVY",13.78,35.58,35.37,36.07,34.59,37.32,42.33,36.35,0.263,12.62,14.78,10.72,7.172,7.097,135.1,36.97,14.25,459.094,14.14,0.0460675,0.05715943,0.5744456
"2019-04-29 09:15:00",71923,"CKVY",13.78,36.51,35.78,36.51,35.45,39.86,41.58,36.56,0.291,12.91,15.03,11.77,7.929,7.402,111.5,15.75,14.91,472.2932,14.08,0.05328058,0.06776249,0.6136437
"2019-04-29 09:20:00",71924,"CKVY",13.78,36.32,36.23,36.57,35.7,38.96,40.89,36.21,0.283,13.34,14.7,11.72,10.69,9.29,114.3,9.04,21.26,488.1779,14.11,0.05328058,0.06776249,0.6136437
"2019-04-29 09:25:00",71925,"CKVY",13.79,36.19,36.49,37.18,36.07,35.39,40.2,35.35,0.255,13.15,15.03,11.41,13.12,12.06,123.4,11.11,20.39,504.2606,14.14,0.05328058,0.06776249,0.6136437
"2019-04-29 09:30:00",71926,"CKVY",13.79,37.05,36.77,37.85,35.94,33.91,39.58,33.63,0.253,12.66,15.18,10.69,13.88,13.66,138.5,11.62,19.51,520.1218,14.16,0.05953898,0.0790644,0.6506128
"2019-04-29 09:35:00",71927,"CKVY",13.79,37.17,37.1,37.54,36.43,36.45,37.93,33.6,0.274,12.36,13.69,11.11,12.93,13.28,134.7,12.08,19.07,535.6298,14.17,0.05953898,0.0790644,0.6506128
"2019-04-29 09:40:00",71928,"CKVY",13.8,37.04,37.58,38.34,36.8,37.31,39.09,34.18,0.279,13.37,15.44,11.81,12.76,12.82,128,11.4,21.26,551.0864,14.13,0.05953898,0.0790644,0.6506128
"2019-04-29 09:45:00",71929,"CKVY",13.8,37.96,37.32,38.03,36.48,36,40.57,34.31,0.279,13.17,15.84,12.03,13.85,13.36,132.8,14.88,20.82,566.069,14.17,0.0647973,0.08659507,0.6855614
"2019-04-29 09:50:00",71930,"CKVY",13.81,37.34,37.47,38.09,36.85,36.1,37.71,33.04,0.273,12.35,14.17,10.85,14.82,14.42,139.6,16.85,20.82,580.5035,14.22,0.0647973,0.08659507,0.6855614
"2019-04-29 09:55:00",71931,"CKVY",13.81,38.15,37.57,38.52,36.91,34.83,37.78,33.01,0.272,12.68,14.74,10.82,14.44,14.82,132.5,9.73,18.85,594.4508,14.19,0.0647973,0.08659507,0.6855614
"2019-04-29 10:00:00",71932,"CKVY",13.81,38.15,37.85,38.52,37.16,35.79,36.34,32.7,0.279,12.26,13.76,10.89,13.57,14.08,142.5,13.73,19.51,608.1707,14.2,0.06880871,0.09234645,0.7183496
"2019-04-29 10:05:00",71933,"CKVY",13.81,37.34,37.65,38.52,36.91,36.48,37.51,32.18,0.276,12.29,14.3,10.68,13.17,13.44,131.6,10.31,22.8,621.843,14.2,0.06880871,0.09234645,0.7183496
"2019-04-29 10:10:00",71934,"CKVY",13.82,39.19,38.41,39.38,37.09,34.48,38.61,33.11,0.28,13.53,15.6,11.23,12.77,12.91,132.7,18.86,18.41,635.2856,14.18,0.06880871,0.09234645,0.7183496
"2019-04-29 10:15:00",71935,"CKVY",13.82,37.89,38.28,39.26,37.33,34.2,36.44,31.63,0.264,12.28,14.57,10.31,12.63,12.76,134.5,17.03,20.39,648.5864,14.21,0.07266914,0.09563098,0.7479413
"2019-04-29 10:20:00",71936,"CKVY",13.82,37.08,37.73,38.51,36.84,33.41,35.96,31.63,0.25,11.69,13.71,10.03,12.38,12.59,117.6,11.7,20.82,661.8562,14.2,0.07266914,0.09563098,0.7479413
"2019-04-29 10:25:00",71937,"CKVY",13.83,37.27,37.67,38.44,36.77,34.1,36.61,30.39,0.257,11.16,13.17,8.88,11.33,12.1,150.4,18.05,14.91,674.9116,14.27,0.07266914,0.09563098,0.7479413
"2019-04-29 10:30:00",71938,"CKVY",13.83,39.24,38.89,40.11,37.14,31.52,37.09,31.11,0.257,13.09,15.51,10.91,10.49,10.43,145.2,22.96,16.88,687.8138,14.23,0.07607098,0.09833537,0.7754692
"2019-04-29 10:35:00",71939,"CKVY",13.83,38.94,38.93,39.43,38.5,32.42,35.75,30.91,0.261,12.35,14.19,10.75,9.61,10.08,162.2,14.34,17.54,700.5598,14.28,0.07607098,0.09833537,0.7754692
"2019-04-29 10:40:00",71940,"CKVY",13.83,39.49,38.83,39.61,38.25,34.58,37.71,31.25,0.284,12.67,15.42,10.78,9.43,9.15,137.9,18.64,13.59,713.155,14.27,0.07607098,0.09833537,0.7754692
"2019-04-29 10:45:00",71941,"CKVY",13.83,39.49,39.46,40.66,38.5,33,36.19,31.32,0.271,12.98,14.82,11.21,10.16,9.95,152.8,15.56,19.07,725.3894,14.23,0.08123208,0.1023102,0.7990919
"2019-04-29 10:50:00",71942,"CKVY",13.83,39.36,39.32,40.41,38.56,34.68,36.91,31.08,0.284,12.77,15.42,10.89,10.38,9.95,137.8,18.26,19.29,737.1702,14.24,0.08123208,0.1023102,0.7990919
"2019-04-29 10:55:00",71943,"CKVY",13.83,39.6,39.84,40.96,39.29,34.71,38.49,30.22,0.287,13.71,17.16,11.47,11.33,10.81,136.3,12.83,16.44,748.5578,14.22,0.08123208,0.1023102,0.7990919
"2019-04-29 11:00:00",71944,"CKVY",13.83,39.23,39.71,40.47,38.92,32.76,36.05,31.49,0.267,12.98,15.1,11.53,11.55,11.87,150,11,21.26,759.619,14.25,0.0847561,0.107481,0.8197972
"2019-04-29 11:05:00",71945,"CKVY",13.83,40.71,39.96,40.71,39.11,34.4,37.42,30.9,0.297,13.85,16.01,11.49,11.36,11.64,146.5,19.02,19.73,770.299,14.25,0.0847561,0.107481,0.8197972
"2019-04-29 11:10:00",71946,"CKVY",13.83,39.6,40.83,41.89,39.6,32.69,36.39,31.04,0.27,14.02,16.42,12.36,12.1,11.98,147.6,17.77,20.17,780.4556,14.24,0.0847561,0.107481,0.8197972
"2019-04-29 11:15:00",71947,"CKVY",13.83,39.84,39.57,40.22,38.98,33.68,36.94,30.83,0.281,13.04,15.55,11.22,9.97,10.9,120.8,16.8,12.49,790.2221,14.22,0.08796646,0.1117407,0.8373819
"2019-04-29 11:20:00",71948,"CKVY",13.83,40.77,40.14,40.77,39.72,35.29,37.63,31.38,0.305,13.94,16.63,12.25,9,9.49,113.4,15.81,12.71,799.7619,14.2,0.08796646,0.1117407,0.8373819
"2019-04-29 11:25:00",71949,"CKVY",13.84,41.13,40.56,41.26,39.34,31.65,35.77,30.31,0.277,13.89,15.35,11.15,7.666,8.29,144.1,26.12,12.71,809.2772,14.23,0.08796646,0.1117407,0.8373819
"2019-04-29 11:30:00",71950,"CKVY",13.84,42.18,41.12,42.55,40.27,33.78,37.49,30.52,0.308,14.51,17.42,11.79,8.57,7.895,149.9,25.35,17.32,818.6291,14.26,0.09235871,0.1133133,0.8517452
"2019-04-29 11:35:00",71951,"CKVY",13.84,41.8,42.14,43.35,41.38,31.03,36.8,31.03,0.279,15.31,18.04,13.41,9.44,9.02,178.2,21.14,14.91,827.5913,14.22,0.09235871,0.1133133,0.8517452
"2019-04-29 11:40:00",71952,"CKVY",13.82,41.74,41.8,42.42,41.06,33.64,35.53,30.55,0.302,14.85,16.42,13.05,9.62,9.33,150.7,17.34,18.63,836.0243,14.23,0.09235871,0.1133133,0.8517452
"2019-04-29 11:45:00",71953,"CKVY",13.83,41.92,41.86,42.91,41.06,35.97,36.66,31.03,0.325,15.17,18,13.4,9.68,9.96,162.5,25.32,17.76,844.0569,14.23,0.09692183,0.1198064,0.8624004
"2019-04-29 11:50:00",71954,"CKVY",13.82,43.35,43.08,44.15,41.92,32.06,37.24,31.34,0.306,16.67,18.68,14.76,10.73,10.13,158,19.63,20.17,851.4939,14.21,0.09692183,0.1198064,0.8624004
"2019-04-29 11:55:00",71955,"CKVY",13.82,42.17,42.2,43.35,41.8,34.33,35.29,30.07,0.313,14.65,16.62,13.21,10.24,10.87,154,16.61,15.12,858.8575,14.24,0.09692183,0.1198064,0.8624004
"2019-04-29 12:00:00",71956,"CKVY",13.83,43.16,42.61,43.22,41.86,33.36,36.42,29.97,0.316,15.51,17.71,13.07,10.34,10.13,159.7,19.78,15.56,865.8876,14.23,0.09989856,0.124414,0.8701109
"2019-04-29 12:05:00",71957,"CKVY",13.82,42.66,42.76,43.47,42.23,33.05,35.01,30.58,0.307,15.48,17.17,13.93,9.66,9.94,184.3,20.59,18.19,872.6944,14.24,0.09989856,0.124414,0.8701109
"2019-04-29 12:10:00",71958,"CKVY",13.82,43.59,42.98,44.02,41.92,34.12,36.45,30.99,0.329,15.99,17.87,14.28,11.09,10.09,174.8,12.55,16.66,878.6771,14.25,0.09989856,0.124414,0.8701109
"2019-04-29 12:15:00",71959,"CKVY",13.82,43.28,43.59,44.52,42.85,33.33,35.25,30.62,0.317,16.12,18.3,14.34,12.35,11.72,173.1,10.53,21.26,884.4706,14.23,0.1024518,0.1276568,0.8746873
"2019-04-29 12:20:00",71960,"CKVY",13.82,43.53,43.35,44.39,42.85,35.46,36.93,30.2,0.341,15.98,19.05,14.32,12.47,12.44,181.4,12.44,19.73,889.8947,14.23,0.1024518,0.1276568,0.8746873
"2019-04-29 12:25:00",71961,"CKVY",13.82,45.01,44.54,45.26,43.53,33.46,36.18,30.03,0.34,17.4,19.43,15.41,12.44,12.75,158.7,12.47,21.48,895.2617,14.21,0.1024518,0.1276568,0.8746873
"2019-04-29 12:30:00",71962,"CKVY",13.81,43.47,44.58,45.63,43.28,32.47,34.22,30.2,0.311,16.65,18.7,14.75,12.49,12.22,157.7,16.3,21.04,899.9963,14.19,0.1052974,0.1333739,0.8753719
"2019-04-29 12:35:00",71963,"CKVY",13.82,43.53,43.84,44.76,43.16,31.95,36.9,29.45,0.307,16.48,19.25,13.91,12.61,12.63,154.3,20.06,16.88,904.6344,14.24,0.1052974,0.1333739,0.8753719
"2019-04-29 12:40:00",71964,"CKVY",13.82,45.01,44.55,45.57,43.34,29.62,37.69,29.52,0.301,17.22,20.44,14.77,12.5,12.18,168.2,12.69,22.8,908.8026,14.2,0.1052974,0.1333739,0.8753719
"2019-04-29 12:45:00",71965,"CKVY",13.81,44.21,44.01,44.89,43.47,32.54,35.73,29.38,0.321,16.44,18.78,14.53,11.81,12.45,163.6,15.35,17.54,912.8072,14.19,0.1061221,0.1341371,0.8733457
"2019-04-29 12:50:00",71966,"CKVY",13.81,43.96,44,44.83,42.85,32.4,38.44,31.34,0.317,17.13,20.32,15.19,11.55,11.61,149.5,20.64,16.88,916.1884,14.21,0.1061221,0.1341371,0.8733457
"2019-04-29 12:55:00",71967,"CKVY",13.81,43.96,44.03,45.38,42.91,35.7,37.62,31.06,0.349,17.01,20.15,15.04,11.19,11.61,186.1,12.78,16,919.0563,14.22,0.1061221,0.1341371,0.8733457
"2019-04-29 13:00:00",71968,"CKVY",13.81,44.02,44.68,45.38,43.96,32.09,38.51,30.99,0.314,17.46,20.67,15.78,11.01,11.14,171.5,9.56,16.88,921.023,14.22,0.1070751,0.133953,0.8675541
"2019-04-29 13:05:00",71969,"CKVY",13.81,43.65,44.3,45.07,43.59,32.74,37.07,30.2,0.316,16.93,19.59,14.84,10.74,11.05,180,13.28,17.97,923.3896,14.24,0.1070751,0.133953,0.8675541
"2019-04-29 13:10:00",71970,"CKVY",13.81,44.88,43.75,44.88,42.9,33.53,36.31,30.96,0.339,16.5,19.42,14.69,9.35,10.01,186.1,21.53,11.4,925.3225,14.26,0.1070751,0.133953,0.8675541
"2019-04-29 13:15:00",71971,"CKVY",13.81,44.57,45.15,46.24,44.5,30.99,37.03,29.72,0.31,17.4,20.93,15.8,7.818,8.17,181.5,18.69,12.49,927.7886,14.22,0.1089523,0.134124,0.8590614
"2019-04-29 13:20:00",71972,"CKVY",13.81,46.42,45.26,46.6,43.89,32.84,37.44,30.65,0.352,18,20.93,15.27,6.493,6.886,177.9,23.37,10.96,933.2136,14.21,0.1089523,0.134124,0.8590614
"2019-04-29 13:25:00",71973,"CKVY",13.81,45.8,47.13,48.21,45.8,31.09,38.3,28.76,0.326,19.06,22.79,16.47,7.729,7.045,176.4,13.87,15.56,950.174,14.2,0.1089523,0.134124,0.8590614
"2019-04-29 13:30:00",71974,"CKVY",13.8,47.96,46.38,48.15,45.55,32.33,36.93,30.41,0.368,18.93,22.15,16.33,8.4,8.38,175,17.15,14.03,969.574,14.22,0.1188755,0.1420893,0.8455043
"2019-04-29 13:35:00",71975,"CKVY",13.8,47.1,46.98,48.02,46.11,31.61,34.18,29.51,0.348,18.3,20.23,16.37,8.71,8.82,190,22.02,12.93,976.9023,14.18,0.1188755,0.1420893,0.8455043
"2019-04-29 13:40:00",71976,"CKVY",13.8,46.54,46.31,47.41,45.37,31.3,34.56,29.44,0.337,17.74,19.87,16.08,8.06,8.49,187.8,14.67,14.91,971.3405,14.23,0.1188755,0.1420893,0.8455043
"2019-04-29 13:45:00",71977,"CKVY",13.8,46.47,46.74,47.22,46.04,31.26,34.76,29.24,0.336,17.98,20.1,16.02,7.981,7.908,174,23.18,13.15,965.1243,14.22,0.1160772,0.1411394,0.8308404
"2019-04-29 13:50:00",71978,"CKVY",13.78,46.9,46.59,47.21,46.1,32.19,35.55,29.17,0.352,18.22,20.89,15.96,7.839,7.73,148.7,26.88,13.15,895.6925,14.19,0.1160772,0.1411394,0.8308404
"2019-04-29 13:55:00",71979,"CKVY",13.79,47.83,47.66,49.18,46.16,28.65,35.96,28.34,0.324,19.01,21.52,16.47,7.927,7.659,170.7,35.1,14.25,867.8564,14.15,0.1160772,0.1411394,0.8308404
"2019-04-29 14:00:00",71980,"CKVY",13.79,47.21,46.7,47.83,46.04,32.25,34.18,28.21,0.357,17.44,19.97,15.49,7.753,7.864,208.2,19.26,15.34,855.4964,14.2,0.1099863,0.1338108,0.8121924
"2019-04-29 14:05:00",71981,"CKVY",13.78,47.27,46.84,47.71,46.22,33.87,34.24,28.72,0.375,18.02,20.24,16.57,8.22,8.23,195.4,18.59,15.34,917.6955,14.23,0.1099863,0.1338108,0.8121924
"2019-04-29 14:10:00",71982,"CKVY",13.76,47.52,47.57,48.69,46.34,32.87,36.17,28.55,0.368,18.95,21.93,15.98,8.54,8.51,175.5,14.42,17.1,938.1743,14.22,0.1099863,0.1338108,0.8121924
"2019-04-29 14:15:00",71983,"CKVY",13.77,48.38,47.38,48.38,46.84,32.73,35.75,28.41,0.378,18.28,21.74,16.08,8.34,8.5,181.9,21.33,13.81,932.5634,14.19,0.1144736,0.1397269,0.7905
"2019-04-29 14:20:00",71984,"CKVY",13.76,47.58,48.2,48.69,47.45,29.2,33.8,28.55,0.327,18.61,21.07,16.92,9.05,8.67,174.3,19.99,17.32,892.9963,14.18,0.1144736,0.1397269,0.7905
"2019-04-29 14:25:00",71985,"CKVY",13.75,48.63,47.51,48.63,47.02,31.84,34.04,29.1,0.371,18.49,20.9,16.76,9.14,8.93,172.2,14.48,17.32,825.1639,14.19,0.1144736,0.1397269,0.7905
"2019-04-29 14:30:00",71986,"CKVY",13.76,47.51,48.01,49.06,47.27,30.47,34.04,29.44,0.341,19.04,21.05,17.24,10.38,9.97,162,9.22,19.73,723.977,14.21,0.09215372,0.1176875,0.765735
"2019-04-29 14:35:00",71987,"CKVY",13.75,46.59,47.34,48.19,46.59,29.89,34.31,28.89,0.323,18.23,21.15,16.43,9.1,9.6,175.9,14,12.06,625.0914,14.2,0.09215372,0.1176875,0.765735
"2019-04-29 14:40:00",71988,"CKVY",13.75,46.03,46.79,47.7,45.97,33.35,35.17,29.75,0.353,18.24,20.88,16.65,8.69,9.03,182.7,13.85,14.25,543.6496,14.19,0.09215372,0.1176875,0.765735
"2019-04-29 14:45:00",71989,"CKVY",13.75,46.9,46.49,46.96,46.03,34.31,34.52,30.19,0.375,18.6,20.41,16.91,7.781,8.04,170.6,15.59,14.47,472.3367,14.23,0.07170565,0.09495018,0.7386377
"2019-04-29 14:50:00",71990,"CKVY",13.74,45.84,46.77,47.51,45.84,33.49,34.58,31.05,0.351,18.89,20.43,17.77,9.39,8.42,178,13.85,19.51,408.8741,14.25,0.07170565,0.09495018,0.7386377
"2019-04-29 14:55:00",71991,"CKVY",13.75,46.39,46.56,47.07,45.9,35.1,35.54,33.21,0.376,19.84,20.93,18.63,11.11,10.17,182.5,10.86,22.14,344.5629,14.28,0.07170565,0.09495018,0.7386377
"2019-04-29 15:00:00",71992,"CKVY",13.76,46.14,46.49,46.95,46.02,36.5,37.57,34.31,0.388,20.94,22.29,19.82,13.51,12.48,178.8,10.82,23.89,330.9058,14.27,0.06117648,0.08501332,0.7072966
"2019-04-29 15:05:00",71993,"CKVY",13.75,47.68,46.96,47.81,45.96,37.32,40.21,34.85,0.42,22.17,24.03,19.97,14.01,13.89,163.5,14.57,19.51,374.2626,14.2,0.06117648,0.08501332,0.7072966
"2019-04-29 15:10:00",71994,"CKVY",13.75,46.57,46.98,47.81,46.39,38.35,39.35,35.13,0.414,22.3,23.41,20.93,14.37,14.31,153.2,9.12,19.51,426.6968,14.2,0.06117648,0.08501332,0.7072966
"2019-04-29 15:15:00",71995,"CKVY",13.76,45.21,45.95,46.76,45.21,40.21,41.1,36.91,0.412,22.28,23.83,21.16,14.46,14.27,154.6,10.05,22.14,423.9604,14.3,0.06837228,0.09578228,0.672756
"2019-04-29 15:20:00",71996,"CKVY",13.76,45.15,45.61,46.14,45.09,48.71,48.71,40.41,0.498,25.5,27,22.69,15.17,14.85,179,10.04,21.48,384.8958,14.31,0.06837228,0.09578228,0.672756
"2019-04-29 15:25:00",71997,"CKVY",13.76,44.35,44.57,45.28,43.79,45.83,48.78,43.67,0.455,25,26.98,23.73,15.72,15.49,167.3,9.27,23.45,343.5468,14.35,0.06837228,0.09578228,0.672756
"2019-04-29 15:30:00",71998,"CKVY",13.77,43.61,44.25,45.03,43.55,52.32,52.62,45.66,0.504,26.49,28.53,24.59,15.92,15.96,167.2,14.14,23.24,337.9095,14.31,0.05576822,0.0792062,0.63499
"2019-04-29 15:35:00",71999,"CKVY",13.76,43.43,43.29,43.98,42.68,58.8,59.52,51.39,0.563,28.45,30.01,27.15,15.68,15.81,185.3,11.2,23.02,348.2048,14.27,0.05576822,0.0792062,0.63499
"2019-04-29 15:40:00",72000,"CKVY",13.77,44.36,43.75,44.73,43.18,55.17,59.83,55.17,0.547,29.78,30.63,29.13,14.89,15.24,174,8.32,19.73,404.5618,14.21,0.05576822,0.0792062,0.63499
"2019-04-29 15:45:00",72001,"CKVY",13.77,43.86,44.09,44.67,43.43,61.48,61.48,55.24,0.598,30.18,31.5,29.16,13.31,14.05,173.2,10.7,16.88,548.716,14.09,0.06709352,0.08649358,0.5947495
"2019-04-29 15:50:00",72002,"CKVY",13.77,44.85,44.26,44.98,43.8,55.51,61.34,55.1,0.561,30.44,31.54,29.6,12.09,12.79,159.8,14.08,14.25,663.4975,14.12,0.06709352,0.08649358,0.5947495
"2019-04-29 15:55:00",72003,"CKVY",13.78,43.81,43.75,44.85,42.82,58.46,61.76,54.41,0.568,29.72,30.97,28.59,10.11,11.04,170.9,18.77,14.91,690.1179,14.16,0.06709352,0.08649358,0.5947495
"2019-04-29 16:00:00",72004,"CKVY",13.77,44.61,44.19,44.61,43.62,57.51,62.34,54.97,0.576,30.09,31.92,29.1,8.58,9.06,174.8,16.35,13.15,647.0669,14.13,0.06763992,0.08429852,0.5552104
"2019-04-29 16:05:00",72005,"CKVY",13.77,43.25,44.06,44.73,43.13,59.43,59.98,55.79,0.565,30.07,31.29,29.06,8.51,8.3,166.7,12.79,15.12,571.9128,14.24,0.06763992,0.08429852,0.5552104
"2019-04-29 16:10:00",72006,"CKVY",13.77,42.64,42.92,43.31,42.57,56.51,62.31,55.24,0.525,29.73,30.9,27.92,9.24,8.83,161.6,13.59,17.76,492.8518,14.35,0.06763992,0.08429852,0.5552104
"2019-04-29 16:15:00",72007,"CKVY",13.77,42.2,42.12,42.82,41.52,62.24,64.09,56.37,0.568,29.03,30.77,28.09,10.34,10,167.8,11.26,15.56,371.6571,14.34,0.04293069,0.05608913,0.5147041
"2019-04-29 16:20:00",72008,"CKVY",13.77,41.65,41.63,42.2,41.28,64.64,65.77,61.35,0.578,30.13,30.93,29.28,9.55,10.19,155.2,10.46,12.49,292.6391,14.34,0.04293069,0.05608913,0.5147041
"2019-04-29 16:25:00",72009,"CKVY",13.79,40.91,41.37,41.83,40.78,66.15,67.73,64.09,0.575,30.77,31.13,30.34,9.25,9.43,160.2,9.52,12.28,233.3051,14.34,0.04293069,0.05608913,0.5147041
"2019-04-29 16:30:00",72010,"CKVY",13.79,41.03,40.7,41.09,40.29,70.41,72.6,65.91,0.615,31.07,32.86,30.27,8.69,8.93,160.2,10.72,12.49,204.618,14.32,0.02990663,0.04042942,0.471487
"2019-04-29 16:35:00",72011,"CKVY",13.79,40.72,40.6,41.03,40.29,72.4,73.8,68.28,0.624,31.89,33.15,30.91,8.71,8.53,155.9,18.05,11.84,197.5347,14.29,0.02990663,0.04042942,0.471487
"2019-04-29 16:40:00",72012,"CKVY",13.79,39.67,40.35,40.78,39.67,73.77,77.78,71.85,0.611,32.75,33.6,32,8.52,8.75,141.7,9.94,12.93,240.1609,14.25,0.02990663,0.04042942,0.471487
"2019-04-29 16:45:00",72013,"CKVY",13.8,38.62,39.14,39.61,38.62,73.77,77.99,73.08,0.586,32,33.02,30.97,7.819,8.1,144.6,12.13,9.21,250.7674,14.3,0.02851383,0.03628806,0.4266454
"2019-04-29 16:50:00",72014,"CKVY",13.8,38.56,38.55,38.99,38.19,79.26,79.53,73.46,0.628,31.91,33.19,30.82,6.689,7.398,163.8,39.93,10.74,231.8418,14.34,0.02851383,0.03628806,0.4266454
"2019-04-29 16:55:00",72015,"CKVY",13.8,38.93,38.85,39.18,38.56,81.3,81.6,77.41,0.654,33.18,33.95,32.28,5.696,6.092,151.6,15.08,7.891,209.2044,14.32,0.02851383,0.03628806,0.4266454
"2019-04-29 17:00:00",72016,"CKVY",13.8,38.81,38.74,39.11,38.44,83.9,83.9,79.88,0.671,33.52,34.42,32.9,6.155,5.959,159.8,8.02,10.3,218.4396,14.33,0.02468763,0.02993736,0.3814158
"2019-04-29 17:05:00",72017,"CKVY",13.81,38.87,39.07,39.61,38.75,82.5,86.4,81.1,0.662,34.43,35.84,33.53,7.099,6.58,148.3,12.78,10.3,247.5337,14.3,0.02468763,0.02993736,0.3814158
"2019-04-29 17:10:00",72018,"CKVY",13.81,38.81,38.79,39.12,38.44,86.3,86.3,82.5,0.691,34.63,35.29,33.89,7.757,7.494,161.1,8.79,11.84,260.0007,14.29,0.02468763,0.02993736,0.3814158
"2019-04-29 17:15:00",72019,"CKVY",13.82,38.99,39.11,39.49,38.81,84.1,86.6,81.6,0.678,34.86,35.45,33.79,7.688,7.776,155.9,9.4,9.64,250.6019,14.29,0.02254859,0.02704063,0.3348141
"2019-04-29 17:20:00",72020,"CKVY",13.83,38.93,38.89,39.06,38.68,82.1,85.5,81.6,0.66,34.31,35.07,33.67,7.27,7.521,162.2,8.25,9.43,212.5706,14.3,0.02254859,0.02704063,0.3348141
"2019-04-29 17:25:00",72021,"CKVY",13.83,39.49,39.2,39.62,38.87,83.4,84.9,81.8,0.686,34.62,35.4,33.79,6.144,6.689,166.1,15.71,7.453,190.2775,14.28,0.02254859,0.02704063,0.3348141
"2019-04-29 17:30:00",72022,"CKVY",13.83,39.62,39.51,39.81,39.24,80.6,83.9,80.6,0.666,34.62,35.19,33.99,5.123,5.538,176.8,15.63,7.014,181.0936,14.24,0.01885451,0.02313808,0.2888931
"2019-04-29 17:35:00",72023,"CKVY",13.83,39.62,39.77,40.12,39.5,79.55,83.9,78.52,0.657,34.35,35.6,33.54,4.693,4.868,178.3,16.59,7.672,200.1181,14.21,0.01885451,0.02313808,0.2888931
"2019-04-29 17:40:00",72024,"CKVY",13.84,39.81,39.64,39.93,39.44,81.3,82.7,78.48,0.676,34.03,35,33.38,4.41,4.513,188.6,23.18,6.357,195.0721,14.22,0.01885451,0.02313808,0.2888931
"2019-04-29 17:45:00",72025,"CKVY",13.84,39.93,39.83,40.12,39.56,79.65,81.7,78.72,0.666,34.24,34.91,33.65,4.391,4.494,168,16.93,7.014,200.2443,14.21,0.01926196,0.02326491,0.2429089
"2019-04-29 17:50:00",72026,"CKVY",13.84,40.49,40.11,40.49,39.87,79.35,79.97,76.63,0.678,33.95,34.74,33.2,3.507,4.012,157.2,12.57,4.384,199.2634,14.17,0.01926196,0.02326491,0.2429089
"2019-04-29 17:55:00",72027,"CKVY",13.84,40.56,40.38,40.56,40.06,76.37,79.42,76.37,0.654,33.85,34.7,33.34,2.647,3.145,115.6,17.09,4.384,213.7392,14.11,0.01926196,0.02326491,0.2429089
"2019-04-29 18:00:00",72028,"CKVY",13.85,41.55,41.07,41.55,40.5,72.49,76.88,72.18,0.646,33.57,34.25,33.11,1.171,1.86,192.8,56.88,0.438,218.8988,14.07,0.01715206,0.02060325,0.1972361
"2019-04-29 18:05:00",72029,"CKVY",13.85,41.43,41.67,41.92,41.37,73.49,74.58,72.56,0.651,33.87,34.39,33.28,0.696,0.785,257.5,62.24,3.507,214.8652,14.07,0.01715206,0.02060325,0.1972361
"2019-04-29 18:10:00",72030,"CKVY",13.85,40.81,41.25,41.55,40.69,74,76.06,72.83,0.64,33.69,34.58,32.96,1.281,0.818,235.8,25.48,5.48,201.1189,14.11,0.01715206,0.02060325,0.1972361
"2019-04-29 18:15:00",72031,"CKVY",13.85,40.93,40.78,40.93,40.62,75.44,76.2,73.83,0.656,33.41,33.97,33,1.788,1.584,311.6,72.17,3.288,170.6987,14.17,0.01010364,0.01178805,0.1523155
"2019-04-29 18:20:00",72032,"CKVY",13.85,40.69,40.9,41.06,40.69,72.97,75.79,72.97,0.628,33.27,33.95,32.71,2.091,2,242.4,34.51,3.726,143.4648,14.19,0.01010364,0.01178805,0.1523155
"2019-04-29 18:25:00",72033,"CKVY",13.85,40.81,40.82,41.06,40.62,74.79,74.96,72.97,0.647,33.18,33.64,32.72,1.655,1.937,242.2,29.16,3.069,125.2035,14.2,0.01010364,0.01178805,0.1523155
"2019-04-29 18:30:00",72034,"CKVY",13.83,41.18,41.03,41.37,40.69,73.38,76.88,73.31,0.644,33.84,34.49,33.21,1.837,1.681,302,22.83,3.288,124.1265,14.2,0.00551164,0.007582318,0.1091118
"2019-04-29 18:35:00",72035,"CKVY",13.85,40.81,41.06,41.3,40.69,72.9,75.72,72.28,0.631,33.24,34.23,32.6,1.962,1.937,272.6,27.51,3.288,126.3716,14.2,0.00551164,0.007582318,0.1091118
"2019-04-29 18:40:00",72036,"CKVY",13.85,41.55,41.15,41.61,40.81,72.39,74.07,72.28,0.645,33.13,33.75,32.64,2.062,2.027,186.5,29.42,4.822,127.173,14.22,0.00551164,0.007582318,0.1091118
"2019-04-29 18:45:00",72037,"CKVY",13.85,41.55,41.64,41.86,41.43,70.12,73.49,69.61,0.625,33.06,33.84,32.38,2.036,2.077,233.6,25.3,3.069,146.9861,14.18,0.01037148,0.01301997,0.06894244
"2019-04-29 18:50:00",72038,"CKVY",13.84,41.92,41.94,42.23,41.49,68.06,71.56,67.99,0.615,32.86,33.42,32.05,1.805,1.845,235.8,31.58,2.63,173.6281,14.15,0.01037148,0.01301997,0.06894244
"2019-04-29 18:55:00",72039,"CKVY",13.85,42.29,42.09,42.48,41.67,68.13,71.29,68.1,0.624,32.74,33.53,31.99,1.367,1.578,222,71.88,2.411,184.8318,14.17,0.01037148,0.01301997,0.06894244
"2019-04-29 19:00:00",72040,"CKVY",13.85,41.67,42.06,42.35,41.67,70.67,70.67,68.03,0.632,32.76,33.18,32.45,1.358,1.293,281.5,14.94,4.165,171.6324,14.2,0.009847702,0.01226655,0.03511519
"2019-04-29 19:05:00",72041,"CKVY",13.85,41.98,41.89,42.11,41.67,69.81,72.52,69.16,0.632,33.05,33.86,32.52,1.294,1.378,297.7,29.93,3.726,146.0944,14.23,0.009847702,0.01226655,0.03511519
"2019-04-29 19:10:00",72042,"CKVY",13.85,42.17,42.08,42.29,41.92,70.09,70.43,69.16,0.639,32.89,33.3,32.58,1.542,1.398,243.1,34.27,3.069,131.0749,14.24,0.009847702,0.01226655,0.03511519
"2019-04-29 19:15:00",72043,"CKVY",13.85,42.05,41.96,42.17,41.8,70.12,71.39,69.26,0.637,32.93,33.53,32.61,1.378,1.522,291.4,16.88,2.411,123.2621,14.23,0.004845102,0.006759545,0.01502241
"2019-04-29 19:20:00",72044,"CKVY",13.85,42.54,42.22,42.54,41.98,68.92,70.71,68.82,0.638,32.96,33.35,32.69,1.549,1.474,267.3,28.08,3.507,126.4565,14.22,0.004845102,0.006759545,0.01502241
"2019-04-29 19:25:00",72045,"CKVY",13.85,42.54,42.77,43.1,42.42,69.85,70.47,67.93,0.646,33.35,33.97,32.91,1.769,1.61,278.2,23.44,3.726,142.1477,14.19,0.004845102,0.006759545,0.01502241
"2019-04-29 19:30:00",72046,"CKVY",13.86,42.23,42.28,42.54,42.11,69.81,70.16,69.06,0.638,33.03,33.33,32.79,1.956,1.914,285.3,15.32,4.384,141.2897,14.22,0.007359603,0.01034789,0.005286158
"2019-04-29 19:35:00",72047,"CKVY",13.79,41.92,42.03,42.29,41.8,69.81,70.36,69.13,0.631,32.84,33.23,32.57,2.019,2.001,289,10.9,3.069,125.6183,14.28,0.007359603,0.01034789,0.005286158
"2019-04-29 19:40:00",72048,"CKVY",13.51,41.92,41.95,42.11,41.8,69.74,70.77,68.78,0.63,32.77,33.2,32.32,1.818,1.989,289.7,17.96,2.63,92.51244,14.35,0.007359603,0.01034789,0.005286158
"2019-04-29 19:45:00",72049,"CKVY",13.17,41.67,41.72,41.98,41.49,70.02,71.6,69.61,0.627,32.95,33.32,32.48,2.093,1.894,264.7,14.26,3.726,71.38976,14.35,0.003177264,0.004583948,0.0005392521
"2019-04-29 19:50:00",72050,"CKVY",13.05,41.18,41.48,41.8,41.12,71.91,72.39,69.26,0.631,32.88,33.23,32.27,2.336,2.156,252.7,13.19,3.726,56.86892,14.34,0.003177264,0.004583948,0.0005392521
"2019-04-29 19:55:00",72051,"CKVY",13.02,40.81,41.07,41.3,40.81,73.14,73.14,71.6,0.633,32.78,32.96,32.63,2.877,2.606,260.9,6.381,3.946,47.12804,14.34,0.003177264,0.004583948,0.0005392521
"2019-04-29 20:00:00",72052,"CKVY",12.98,40.25,40.57,40.87,40.19,74.86,74.89,73.11,0.634,32.96,33.37,32.64,2.826,2.875,282,7.81,3.946,37.78012,14.34,0.001780673,0.002653054,2.5E-07
"2019-04-29 20:05:00",72053,"CKVY",12.97,40.25,40.08,40.32,39.82,74.41,76.23,74.27,0.63,32.96,33.19,32.67,2.784,2.785,295.7,22.44,4.603,27.9249,14.34,0.001780673,0.002653054,2.5E-07
"2019-04-29 20:10:00",72054,"CKVY",12.97,40.01,40.03,40.32,39.82,76.47,76.47,74.41,0.641,32.93,33.28,32.66,2.441,2.652,292.2,10.13,3.288,18.41811,14.31,0.001780673,0.002653054,2.5E-07
"2019-04-29 20:15:00",72055,"CKVY",12.95,40.32,40.23,40.44,39.95,75.58,76.61,74.14,0.642,33.08,33.35,32.75,2.835,2.637,276.1,7.87,6.357,10.33367,14.27,0.0003166153,0.0007246736,2.5E-07
"2019-04-29 20:20:00",72056,"CKVY",12.95,40.56,40.39,40.62,40.19,75.75,76.13,74.14,0.649,33.26,33.57,32.81,2.836,2.892,280.3,6.446,3.288,5.157267,14.24,0.0003166153,0.0007246736,2.5E-07
"2019-04-29 20:25:00",72057,"CKVY",12.94,40.56,40.57,40.69,40.44,75.85,76.2,74.27,0.65,33.34,33.67,32.98,2.998,2.902,289.6,9.82,3.507,2.674959,14.22,0.0003166153,0.0007246736,2.5E-07
"2019-04-29 20:30:00",72058,"CKVY",12.92,40.38,40.3,40.56,40.07,76.47,77.71,75.85,0.651,33.63,33.89,33.32,2.394,2.686,297.3,12.06,2.85,1.687039,14.22,0.0001151124,0.000472517,2.5E-07
"2019-04-29 20:35:00",72059,"CKVY",12.93,40.32,40.33,40.44,40.19,77.81,78.15,76.27,0.661,33.89,34.17,33.45,2.022,2.237,273.3,4.113,2.63,1.075973,14.22,0.0001151124,0.000472517,2.5E-07
"2019-04-29 20:40:00",72060,"CKVY",12.93,40.32,40.36,40.5,40.25,76.75,77.91,76.64,0.652,33.79,34.08,33.57,1.374,1.647,301.7,14.18,1.534,0.6113136,14.24,0.0001151124,0.000472517,2.5E-07
"2019-04-29 20:45:00",72061,"CKVY",12.92,40.44,40.4,40.56,40.25,74.82,76.71,74.65,0.638,33.3,33.71,32.93,1.197,1.268,315.4,5.864,1.973,0.2715452,14.24,-0.001113641,-0.001270471,2.5E-07
"2019-04-29 20:50:00",72062,"CKVY",12.92,40.56,40.57,40.69,40.44,74.27,74.86,74.27,0.637,33.11,33.32,32.96,1.247,1.156,319,6.535,2.85,0.119961,14.24,-0.001113641,-0.001270471,2.5E-07
"2019-04-29 20:55:00",72063,"CKVY",12.91,40.62,40.7,40.81,40.5,74.27,74.27,72.42,0.638,32.85,33.15,32.46,1.765,1.576,307.9,9.12,3.288,0.02211821,14.23,-0.001113641,-0.001270471,2.5E-07
"2019-04-29 21:00:00",72064,"CKVY",12.91,40.56,40.54,40.69,40.44,74.07,74.89,73.52,0.635,32.98,33.23,32.73,1.638,1.751,337.7,19.47,1.973,0,14.22,-0.001239158,-0.001461833,2.5E-07
"2019-04-29 21:05:00",72065,"CKVY",12.9,40.56,40.6,40.75,40.44,74.14,75.24,73.59,0.636,33.14,33.47,32.75,1.138,1.418,349.7,25.34,1.096,0,14.22,-0.001239158,-0.001461833,2.5E-07
"2019-04-29 21:10:00",72066,"CKVY",12.9,40.07,40.4,40.63,40.07,77.09,77.19,74.14,0.648,33.28,33.68,32.91,0.864,0.921,305.5,7.381,1.973,0,14.23,-0.001239158,-0.001461833,2.5E-07
"2019-04-29 21:15:00",72067,"CKVY",12.9,40.07,40.06,40.19,39.95,76.09,77.12,76.09,0.64,33.26,33.61,33.05,1.225,0.977,309.6,8.55,3.507,0,14.22,-0.001830537,-0.002410177,2.5E-07
"2019-04-29 21:20:00",72068,"CKVY",12.9,40.32,40.25,40.44,39.95,75.79,76.03,74.58,0.644,33.06,33.33,32.79,1.806,1.558,304.2,8.13,3.069,0,14.21,-0.001830537,-0.002410177,2.5E-07
"2019-04-29 21:25:00",72069,"CKVY",12.88,40.32,40.34,40.57,40.19,76.34,76.34,74.52,0.648,33.22,33.48,32.83,1.93,1.89,289.8,11.13,2.411,0,14.21,-0.001830537,-0.002410177,2.5E-07
"2019-04-29 21:30:00",72070,"CKVY",12.89,40.26,40.25,40.38,40.13,76.48,77.06,76.17,0.648,33.5,33.7,33.24,1.522,1.771,282.8,7.967,2.192,0,14.21,-0.001036689,-0.001152929,2.5E-07
"2019-04-29 21:35:00",72071,"CKVY",12.89,40.08,40.29,40.45,40.02,79.47,79.47,75.86,0.668,33.67,34.3,33.3,1.503,1.414,213.5,51.09,3.946,0,14.2,-0.001036689,-0.001152929,2.5E-07
"2019-04-29 21:40:00",72072,"CKVY",12.89,40.02,39.92,40.08,39.77,81.2,81.4,79.09,0.682,34.42,34.76,33.93,1.488,1.532,135.4,7.522,2.63,0,14.21,-0.001036689,-0.001152929,2.5E-07
"2019-04-29 21:45:00",72073,"CKVY",12.88,40.27,40.05,40.27,39.83,81.6,81.6,80.3,0.691,34.72,35.1,34.48,1.547,1.549,142,2.753,2.192,0,14.21,-0.001526925,-0.001907315,2.5E-07
"2019-04-29 21:50:00",72074,"CKVY",12.88,40.02,40.14,40.27,39.96,81.9,82.7,81.6,0.687,35.18,35.41,34.89,1.577,1.578,97.1,25.3,3.069,0,14.22,-0.001526925,-0.001907315,2.5E-07
"2019-04-29 21:55:00",72075,"CKVY",12.88,40.08,40.03,40.14,39.9,78.92,81.8,78.92,0.664,34.44,34.99,33.99,1.226,1.434,39.68,11.39,1.973,0,14.21,-0.001526925,-0.001907315,2.5E-07
"2019-04-29 22:00:00",72076,"CKVY",12.86,40.4,40.2,40.4,40.02,76.59,79.06,76.56,0.652,33.76,34.19,33.48,0.847,0.992,355.9,18.94,0.438,0,14.2,-0.00173713,-0.002244084,2.5E-07
"2019-04-29 22:05:00",72077,"CKVY",12.87,40.58,40.46,40.7,40.27,75.94,77.62,75.29,0.651,33.62,34.02,33.26,0.355,0.595,346.2,0.066,1.315,0,14.19,-0.00173713,-0.002244084,2.5E-07
"2019-04-29 22:10:00",72078,"CKVY",12.86,40.89,40.71,40.89,40.52,75.91,76.9,75.39,0.659,33.76,34.02,33.51,0.805,0.528,331.6,5.805,2.411,0,14.17,-0.00173713,-0.002244084,2.5E-07
"2019-04-29 22:15:00",72079,"CKVY",12.87,40.89,40.85,40.96,40.71,73.44,76.08,73.44,0.638,33.45,33.95,33.02,1.614,1.214,327.6,5.434,3.288,0,14.15,-0.002334084,-0.003269412,2.5E-07
"2019-04-29 22:20:00",72080,"CKVY",12.87,41.02,41,41.2,40.77,73.68,74.13,72.48,0.643,33.05,33.52,32.76,2.399,2.032,310.4,6.99,3.726,0,14.15,-0.002334084,-0.003269412,2.5E-07
"2019-04-29 22:25:00",72081,"CKVY",12.86,41.02,41.01,41.08,40.9,72.34,74.47,72.27,0.631,33.2,33.58,32.68,2.663,2.529,311.8,8.16,4.384,0,14.14,-0.002334084,-0.003269412,2.5E-07
"2019-04-29 22:30:00",72082,"CKVY",12.86,41.33,41.17,41.39,40.96,70.8,73,69.84,0.625,32.77,33.28,32.15,3.099,2.857,329.4,7.481,6.138,0,14.13,-8.065021E-06,0.0003376062,2.5E-07
"2019-04-29 22:35:00",72083,"CKVY",12.86,41.15,41.22,41.33,41.08,71.14,72.48,70.25,0.624,32.56,33.03,32.17,3.508,3.304,313.3,12.02,6.576,0,14.12,-8.065021E-06,0.0003376062,2.5E-07
"2019-04-29 22:40:00",72084,"CKVY",12.86,40.96,41.02,41.21,40.84,73.54,74.23,71.14,0.64,33.03,33.44,32.46,4.131,3.744,307.5,10.84,7.672,0,14.13,-8.065021E-06,0.0003376062,2.5E-07
"2019-04-29 22:45:00",72085,"CKVY",12.86,40.78,40.83,41.02,40.59,74.71,74.71,73.48,0.646,33.17,33.52,32.9,5.108,4.608,331.6,10.37,10.96,0,14.14,0.001264841,0.001976826,2.5E-07
"2019-04-29 22:50:00",72086,"CKVY",12.86,40.59,40.62,40.84,40.47,74.13,75.12,74.06,0.636,33.14,33.47,32.9,6.29,5.715,337.9,11.75,10.96,0,14.14,0.001264841,0.001976826,2.5E-07
"2019-04-29 22:55:00",72087,"CKVY",12.85,40.47,40.51,40.59,40.34,75.3,75.67,74.13,0.643,33.2,33.5,32.9,6.819,6.613,337.8,9.58,8.99,0,14.16,0.001264841,0.001976826,2.5E-07
"2019-04-29 23:00:00",72088,"CKVY",12.85,40.34,40.43,40.59,40.28,75.81,76.36,75.26,0.644,33.42,33.69,33.16,6.423,6.666,340,10.54,7.453,0,14.19,0.00230563,0.003092945,2.5E-07
"2019-04-29 23:05:00",72089,"CKVY",12.84,40.1,40.25,40.47,40.1,76.05,76.05,74.4,0.64,33.01,33.47,32.62,5.63,5.998,346.1,14.21,7.453,0,14.25,0.00230563,0.003092945,2.5E-07
"2019-04-29 23:10:00",72090,"CKVY",12.84,39.35,39.83,40.22,39.35,81.4,81.4,75.74,0.666,33.78,34.3,32.98,5.613,5.631,329.1,9.22,9.21,0,14.31,0.00230563,0.003092945,2.5E-07
"2019-04-29 23:15:00",72091,"CKVY",12.83,38.98,39.16,39.42,38.86,83.1,83.4,81.4,0.67,34.31,34.62,34.13,5.818,5.663,331.8,10.99,8.33,0,14.33,0.001463346,0.00206241,2.5E-07
"2019-04-29 23:20:00",72092,"CKVY",12.83,38.37,38.66,39.05,38.37,85.8,86,83.1,0.675,34.57,34.8,34.27,6.195,6.045,323,10.43,8.55,0,14.35,0.001463346,0.00206241,2.5E-07
"2019-04-29 23:25:00",72093,"CKVY",12.84,38.06,38.22,38.49,37.99,88.4,88.4,85.8,0.687,34.67,35.01,34.39,6.199,6.239,347.3,10.26,8.77,0,14.35,0.001463346,0.00206241,2.5E-07
"2019-04-29 23:30:00",72094,"CKVY",12.83,37.87,37.91,38.12,37.75,89.2,89.4,88,0.688,34.91,35.18,34.59,5.782,6.168,328.6,9.89,8.55,0,14.34,0.0003697321,0.0006493024,2.5E-07
"2019-04-29 23:35:00",72095,"CKVY",12.83,37.5,37.67,37.87,37.44,90.6,90.9,89.2,0.689,35.06,35.34,34.9,5.039,5.409,316.5,14.28,6.357,0,14.33,0.0003697321,0.0006493024,2.5E-07
"2019-04-29 23:40:00",72096,"CKVY",12.83,37.62,37.62,37.81,37.44,89.9,90.9,87.5,0.687,34.69,35.27,34.17,3.939,4.503,324.1,15.47,5.918,0,14.33,0.0003697321,0.0006493024,2.5E-07
"2019-04-29 23:45:00",72097,"CKVY",12.82,37.44,37.47,37.69,37.32,86,89.9,85.8,0.652,34.07,34.99,33.47,3.248,3.495,4.008,18.8,4.603,0,14.34,-0.0004298198,-0.0003378192,2.5E-07
"2019-04-29 23:50:00",72098,"CKVY",12.83,36.76,37.1,37.38,36.7,86.4,87.3,85.8,0.638,33.5,33.95,33.04,2.882,3.048,25.82,12.98,5.261,0,14.37,-0.0004298198,-0.0003378192,2.5E-07
"2019-04-29 23:55:00",72099,"CKVY",12.81,36.45,36.62,36.76,36.39,87.3,87.4,85.7,0.637,33.03,33.2,32.77,2.953,2.857,51.68,15.59,4.822,0,14.37,-0.0004298198,-0.0003378192,2.5E-07
"2019-04-30 00:00:00",72100,"CKVY",12.81,36.02,36.23,36.51,35.96,88.6,88.6,87.3,0.635,32.97,33.12,32.8,2.611,2.72,35.26,17.08,2.85,0,14.37,-0.0009292526,-0.00100684,2.5E-07
"2019-04-30 00:05:00",72101,"CKVY",12.81,35.96,35.91,36.08,35.77,90.6,90.6,88.5,0.648,33.18,33.47,32.89,2.462,2.554,20.86,15.53,4.165,0,14.37,-0.0009292526,-0.00100684,2.5E-07
"2019-04-30 00:10:00",72102,"CKVY",12.81,35.89,35.81,35.89,35.65,91.3,91.3,90.5,0.652,33.42,33.61,33.22,2.35,2.416,5.367,13.68,3.946,0,14.34,-0.0009292526,-0.00100684,2.5E-07
"2019-04-30 00:15:00",72103,"CKVY",12.8,35.65,35.74,35.89,35.52,92.9,93.1,91.2,0.657,33.72,33.95,33.47,2.794,2.572,0.661,6.906,4.384,0,14.34,-0.001425031,-0.001716206,2.5E-07
"2019-04-30 00:20:00",72104,"CKVY",12.8,35.52,35.52,35.65,35.4,93.6,93.6,92.8,0.658,33.77,33.93,33.6,2.971,2.888,26.17,15.75,4.165,0,14.34,-0.001425031,-0.001716206,2.5E-07
"2019-04-30 00:25:00",72105,"CKVY",12.8,35.4,35.43,35.65,35.28,94,94.1,93.6,0.658,33.83,34,33.67,3.028,3.04,30.3,11.04,4.165,0,14.36,-0.001425031,-0.001716206,2.5E-07
"2019-04-30 00:30:00",72106,"CKVY",12.8,35.52,35.41,35.52,35.28,94.7,94.8,93.8,0.666,33.92,34.17,33.68,2.554,2.922,29.96,19.31,3.946,0,14.35,-0.001455641,-0.001739806,2.5E-07
"2019-04-30 00:35:00",72107,"CKVY",12.81,35.4,35.45,35.58,35.34,94.6,95,94.5,0.662,34.1,34.27,33.94,1.543,2.026,20.28,20.74,0.877,0,14.32,-0.001455641,-0.001739806,2.5E-07
"2019-04-30 00:40:00",72108,"CKVY",12.8,35.53,35.49,35.66,35.34,95,95.1,94.5,0.669,34.12,34.34,33.96,0.807,1.105,134.9,29.74,1.534,0,14.3,-0.001455641,-0.001739806,2.5E-07
"2019-04-30 00:45:00",72109,"CKVY",12.79,35.53,35.52,35.66,35.34,95.7,95.8,95,0.673,34.35,34.56,34.07,0.41,0.511,153.2,25.98,1.534,0,14.29,-0.002356676,-0.003243253,2.5E-07
"2019-04-30 00:50:00",72110,"CKVY",12.8,35.41,35.51,35.66,35.29,97,97,95.6,0.679,34.58,34.76,34.25,1.3,0.865,238.1,9.47,4.165,0,14.29,-0.002356676,-0.003243253,2.5E-07
"2019-04-30 00:55:00",72111,"CKVY",12.8,35.47,35.42,35.54,35.29,97.1,97.1,96.6,0.682,34.61,34.8,34.43,1.872,1.585,244.6,28.08,3.507,0,14.3,-0.002356676,-0.003243253,2.5E-07
"2019-04-30 01:00:00",72112,"CKVY",12.78,35.29,35.37,35.54,35.23,97.3,97.5,97.1,0.678,34.68,34.87,34.52,2.759,2.284,215.7,8.19,4.165,0,14.31,-0.002254896,-0.003021636,2.5E-07
"2019-04-30 01:05:00",72113,"CKVY",12.78,35.47,35.37,35.54,35.1,97.7,97.9,97.1,0.686,34.75,35.01,34.37,3.055,2.871,219.2,10.31,5.261,0,14.31,-0.002254896,-0.003021636,2.5E-07
"2019-04-30 01:10:00",72114,"CKVY",12.78,35.54,35.52,35.66,35.41,97.9,97.9,97.7,0.689,34.97,35.14,34.83,3.292,3.237,236.4,7.353,4.165,0,14.29,-0.002254896,-0.003021636,2.5E-07
"2019-04-30 01:15:00",72115,"CKVY",12.77,35.66,35.58,35.72,35.47,98.2,98.2,97.9,0.695,35.1,35.23,34.93,2.886,3.167,201.1,21.24,3.288,0,14.28,-0.001769811,-0.002165586,2.5E-07
"2019-04-30 01:20:00",72116,"CKVY",12.78,35.54,35.55,35.66,35.29,97.7,98.3,97.5,0.687,35.02,35.23,34.66,1.982,2.414,226.4,34.52,2.192,0,14.27,-0.001769811,-0.002165586,2.5E-07
"2019-04-30 01:25:00",72117,"CKVY",12.77,35.54,35.49,35.66,35.35,97.8,97.8,97.4,0.688,34.89,35.09,34.69,1.552,1.742,260.5,21.94,3.726,0,14.28,-0.001769811,-0.002165586,2.5E-07
"2019-04-30 01:30:00",72118,"CKVY",12.77,35.47,35.51,35.66,35.35,98.5,98.5,97.8,0.691,35.06,35.21,34.92,1.04,1.278,295.2,8.83,1.534,0,14.28,-0.002216507,-0.002927428,2.5E-07
"2019-04-30 01:35:00",72119,"CKVY",12.77,35.41,35.39,35.54,35.29,98.4,98.5,98.3,0.689,34.99,35.15,34.86,0.739,0.942,302.4,0.069,0,0,14.28,-0.002216507,-0.002927428,2.5E-07
"2019-04-30 01:40:00",72120,"CKVY",12.77,35.41,35.4,35.54,35.23,98.1,98.4,98.1,0.687,34.96,35.14,34.74,0.165,0.446,308.6,36.28,0.658,0,14.28,-0.002216507,-0.002927428,2.5E-07
"2019-04-30 01:45:00",72121,"CKVY",12.76,35.41,35.4,35.54,35.23,97,98.1,97,0.679,34.8,35.05,34.56,0.657,0.322,77.17,10.04,2.85,0,14.28,-0.002834524,-0.004196802,2.5E-07
"2019-04-30 01:50:00",72122,"CKVY",12.76,35.41,35.39,35.54,35.23,97,97,96.5,0.679,34.57,34.77,34.35,1.341,1.031,27.04,24.01,2.85,0,14.3,-0.002834524,-0.004196802,2.5E-07
"2019-04-30 01:55:00",72123,"CKVY",12.74,35.41,35.46,35.6,35.35,97.2,97.4,96.9,0.68,34.74,34.9,34.57,1.816,1.555,357.4,9.41,2.63,0,14.29,-0.002834524,-0.004196802,2.5E-07
"2019-04-30 02:00:00",72124,"CKVY",12.74,35.1,35.34,35.54,35.1,97.6,97.9,97.1,0.675,34.72,34.96,34.49,2.09,1.983,37.64,32.95,3.946,0,14.31,-0.002297115,-0.003094697,2.5E-07
"2019-04-30 02:05:00",72125,"CKVY",12.75,34.79,34.96,35.16,34.67,98.1,98.1,97.5,0.67,34.39,34.61,34.12,2.365,2.207,35,24.77,4.822,0,14.34,-0.002297115,-0.003094697,2.5E-07
"2019-04-30 02:10:00",72126,"CKVY",12.74,34.79,34.76,34.86,34.67,98.7,98.7,98.1,0.674,34.37,34.49,34.22,2.859,2.609,330.2,15.35,5.042,0,14.34,-0.002297115,-0.003094697,2.5E-07
"2019-04-30 02:15:00",72127,"CKVY",12.74,34.73,34.72,34.92,34.55,98.9,99,98.6,0.674,34.43,34.62,34.25,3.063,3.031,327.3,14.53,4.822,0,14.33,-0.001929592,-0.002423662,2.5E-07
"2019-04-30 02:20:00",72128,"CKVY",12.73,34.55,34.68,34.86,34.48,99.3,99.4,98.9,0.672,34.48,34.67,34.32,3.263,3.124,342,12.74,5.261,0,14.33,-0.001929592,-0.002423662,2.5E-07
"2019-04-30 02:25:00",72129,"CKVY",12.73,34.48,34.52,34.61,34.42,99.7,99.7,99.3,0.673,34.39,34.54,34.25,3.186,3.323,356.1,11.27,5.261,0,14.35,-0.001929592,-0.002423662,2.5E-07
"2019-04-30 02:30:00",72130,"CKVY",12.72,34.42,34.49,34.67,34.3,99.9,100,99.7,0.673,34.46,34.66,34.25,2.801,2.928,354.1,11.45,3.507,0,14.34,-0.001874711,-0.002308043,2.5E-07
"2019-04-30 02:35:00",72131,"CKVY",12.72,34.55,34.44,34.55,34.3,100.1,100.2,99.9,0.677,34.48,34.59,34.32,2.454,2.674,352.9,9.44,3.726,0,14.33,-0.001874711,-0.002308043,2.5E-07
"2019-04-30 02:40:00",72132,"CKVY",12.72,34.48,34.57,34.73,34.42,100.1,100.2,100.1,0.676,34.61,34.77,34.44,2.247,2.29,322.4,11.78,3.288,0,14.31,-0.001874711,-0.002308043,2.5E-07
"2019-04-30 02:45:00",72133,"CKVY",12.71,34.36,34.42,34.55,34.3,100.1,100.2,100.1,0.672,34.46,34.59,34.33,1.984,2.171,327.3,10.94,2.63,0,14.31,-0.002121623,-0.002718699,2.5E-07
"2019-04-30 02:50:00",72134,"CKVY",12.71,34.49,34.43,34.55,34.3,100.2,100.2,100,0.676,34.46,34.59,34.33,1.473,1.7,288.7,24.2,1.534,0,14.31,-0.002121623,-0.002718699,2.5E-07
"2019-04-30 02:55:00",72135,"CKVY",12.71,34.36,34.4,34.49,34.3,100.1,100.2,100.1,0.672,34.44,34.54,34.32,1.206,1.307,259.1,4.705,2.192,0,14.31,-0.002121623,-0.002718699,2.5E-07
"2019-04-30 03:00:00",72136,"CKVY",12.7,34.36,34.39,34.49,34.3,100.1,100.2,100.1,0.672,34.43,34.53,34.32,0.769,0.961,251.4,0.2,1.315,0,14.3,-0.002477709,-0.003410612,2.5E-07
"2019-04-30 03:05:00",72137,"CKVY",12.7,34.42,34.42,34.55,34.24,100.1,100.2,100,0.674,34.45,34.59,34.27,0.701,0.767,260.8,8.59,1.534,0,14.3,-0.002477709,-0.003410612,2.5E-07
"2019-04-30 03:10:00",72138,"CKVY",12.7,34.42,34.37,34.49,34.24,100.1,100.2,100.1,0.674,34.41,34.52,34.27,0.679,0.755,237.2,6.834,2.411,0,14.3,-0.002477709,-0.003410612,2.5E-07
"2019-04-30 03:15:00",72139,"CKVY",12.69,34.43,34.41,34.61,34.24,100.1,100.2,100.1,0.674,34.44,34.65,34.28,1.081,0.76,202.9,35.17,3.507,0,14.3,-0.00272482,-0.003953506,2.5E-07
"2019-04-30 03:20:00",72140,"CKVY",12.69,34.43,34.46,34.61,34.3,100.1,100.2,100.1,0.674,34.49,34.65,34.35,1.135,1.122,241.9,42.26,2.63,0,14.3,-0.00272482,-0.003953506,2.5E-07
"2019-04-30 03:25:00",72141,"CKVY",12.69,34.49,34.44,34.62,34.3,100.1,100.2,100.1,0.676,34.48,34.66,34.33,0.902,0.96,331.7,43.26,1.315,0,14.31,-0.00272482,-0.003953506,2.5E-07
"2019-04-30 03:30:00",72142,"CKVY",12.69,34.55,34.56,34.68,34.43,100.1,100.2,100.1,0.678,34.6,34.73,34.45,0.781,0.919,326.3,19.23,1.534,0,14.3,-0.002618096,-0.003708961,2.5E-07
"2019-04-30 03:35:00",72143,"CKVY",12.68,34.86,34.71,34.86,34.49,100.1,100.2,100,0.686,34.75,34.9,34.52,0.842,0.767,344.8,10.85,1.534,0,14.3,-0.002618096,-0.003708961,2.5E-07
"2019-04-30 03:40:00",72144,"CKVY",12.67,34.93,34.92,35.05,34.8,100.2,100.2,100.1,0.688,34.95,35.1,34.82,1.376,1.041,24.03,22.94,3.507,0,14.28,-0.002618096,-0.003708961,2.5E-07
"2019-04-30 03:45:00",72145,"CKVY",12.67,34.74,34.86,35.05,34.74,100.2,100.2,100.1,0.683,34.9,35.09,34.78,2.092,1.763,33.16,8.3,4.165,0,14.29,-0.002554132,-0.003559016,2.5E-07
"2019-04-30 03:50:00",72146,"CKVY",12.67,34.93,34.86,34.99,34.62,100.1,100.2,100.1,0.688,34.9,35.03,34.65,2.713,2.395,20.75,13.34,4.165,0,14.29,-0.002554132,-0.003559016,2.5E-07
"2019-04-30 03:55:00",72147,"CKVY",12.67,34.81,34.9,35.05,34.74,100.2,100.2,100.1,0.685,34.94,35.09,34.78,2.99,2.935,29.61,9.68,3.726,0,14.29,-0.002554132,-0.003559016,2.5E-07
"2019-04-30 04:00:00",72148,"CKVY",12.67,34.93,34.92,35.05,34.74,100.2,100.2,100.1,0.688,34.96,35.09,34.78,2.729,2.881,23.75,8.95,3.507,0,14.29,-0.002042649,-0.00257121,2.5E-07
"2019-04-30 04:05:00",72149,"CKVY",12.66,35.11,35.04,35.18,34.87,100.2,100.2,100,0.693,35.08,35.22,34.89,2.212,2.519,26.36,8.87,3.069,0,14.29,-0.002042649,-0.00257121,2.5E-07
"2019-04-30 04:10:00",72150,"CKVY",12.66,35.3,35.15,35.3,34.99,99.1,100.2,99,0.69,35.06,35.22,34.82,1.716,1.936,48.3,14.32,2.63,0,14.28,-0.002042649,-0.00257121,2.5E-07
"2019-04-30 04:15:00",72151,"CKVY",12.66,35.05,35.3,35.55,35.05,99.2,99.2,98.8,0.685,35.06,35.31,34.81,2.147,1.813,82.3,7.91,6.357,0,14.28,-0.002205848,-0.002874058,2.5E-07
"2019-04-30 04:20:00",72152,"CKVY",12.66,34.68,34.91,35.18,34.68,97.6,99.2,97.6,0.664,34.58,34.98,34.08,2.675,2.484,75.36,11.26,5.699,0,14.3,-0.002205848,-0.002874058,2.5E-07
"2019-04-30 04:25:00",72153,"CKVY",12.65,34.68,34.68,34.81,34.56,94,97.6,94,0.64,33.49,34.09,33.09,3.051,2.892,75.27,11.57,4.165,0,14.33,-0.002205848,-0.002874058,2.5E-07
"2019-04-30 04:30:00",72154,"CKVY",12.64,34.5,34.59,34.74,34.44,95.9,96,94,0.647,33.29,33.6,32.97,2.776,3.049,73.66,12.94,5.699,0,14.34,-0.001702231,-0.002091177,2.5E-07
"2019-04-30 04:35:00",72155,"CKVY",12.65,34.31,34.35,34.56,34.19,95.1,96,95,0.638,33.22,33.48,32.91,2.915,2.76,74.62,9.75,5.042,0,14.35,-0.001702231,-0.002091177,2.5E-07
"2019-04-30 04:40:00",72156,"CKVY",12.65,34.37,34.32,34.44,34.19,93.6,95.2,93.6,0.629,32.88,33.11,32.65,2.961,2.975,59.99,14.68,4.384,0,14.35,-0.001702231,-0.002091177,2.5E-07
"2019-04-30 04:45:00",72157,"CKVY",12.65,34.56,34.45,34.62,34.31,93,93.7,92.9,0.629,32.75,32.89,32.62,2.384,2.65,51.49,19.41,2.63,0,14.34,-0.001539471,-0.001866033,2.5E-07
"2019-04-30 04:50:00",72158,"CKVY",12.64,34.62,34.63,34.81,34.44,91.9,93,91.2,0.624,32.5,32.84,32.22,1.899,2.105,17.89,17.34,3.069,0,14.33,-0.001539471,-0.001866033,2.5E-07
"2019-04-30 04:55:00",72159,"CKVY",12.62,34.68,34.69,34.81,34.56,91.2,92,90.4,0.62,32.39,32.66,32.05,2.016,1.941,20.09,7.992,4.603,0,14.32,-0.001539471,-0.001866033,2.5E-07
"2019-04-30 05:00:00",72160,"CKVY",12.64,34.68,34.67,34.81,34.56,91.4,92.3,91.1,0.621,32.51,32.72,32.31,2.557,2.264,25.35,8.24,3.726,0,14.34,-0.001644256,-0.002058753,2.5E-07
"2019-04-30 05:05:00",72161,"CKVY",12.62,34.56,34.62,34.81,34.44,92.1,92.2,91,0.623,32.45,32.64,32.23,2.64,2.646,16.08,9.32,3.069,0,14.36,-0.001644256,-0.002058753,2.5E-07
"2019-04-30 05:10:00",72162,"CKVY",12.63,34,34.36,34.62,33.94,93.7,93.7,92.1,0.62,32.53,32.7,32.28,1.891,2.232,271.2,48.14,1.754,0,14.41,-0.001644256,-0.002058753,2.5E-07
"2019-04-30 05:15:00",72163,"CKVY",12.62,33.63,33.8,34.06,33.57,95,95.1,93.6,0.62,32.37,32.5,32.21,1.383,1.655,259.5,6.918,1.754,0,14.44,-0.001686245,-0.002114544,0.001327573
"2019-04-30 05:20:00",72164,"CKVY",12.62,33.69,33.61,33.69,33.45,95.8,95.9,95,0.626,32.45,32.63,32.23,1.093,1.193,273.7,10.32,1.754,0,14.46,-0.001686245,-0.002114544,0.001327573
"2019-04-30 05:25:00",72165,"CKVY",12.62,33.45,33.57,33.69,33.38,95.6,95.8,95.4,0.619,32.47,32.63,32.25,1.172,1.152,282.8,7.695,1.754,0,14.45,-0.001686245,-0.002114544,0.001327573
"2019-04-30 05:30:00",72166,"CKVY",12.63,33.08,33.28,33.51,33.08,96.2,96.2,95.4,0.613,32.22,32.37,32.08,1.337,1.255,275.7,7.931,1.973,0,14.45,-0.002302493,-0.003167897,0.007378649
"2019-04-30 05:35:00",72167,"CKVY",12.62,33.2,33.12,33.26,32.95,96.8,96.8,96.1,0.621,32.23,32.4,32.05,1.474,1.397,279.4,3.357,2.192,0,14.45,-0.002302493,-0.003167897,0.007378649
"2019-04-30 05:40:00",72168,"CKVY",12.62,32.64,32.9,33.2,32.64,97.1,97.1,96.4,0.609,32.07,32.4,31.81,2.02,1.718,271.6,3.639,3.507,0,14.44,-0.002302493,-0.003167897,0.007378649
"2019-04-30 05:45:00",72169,"CKVY",12.62,32.46,32.51,32.7,32.27,98.4,98.5,97.1,0.612,31.97,32.12,31.84,2.308,2.176,264.9,1.686,3.069,0,14.43,0.000357513,0.0005409998,0.01887281
"2019-04-30 05:50:00",72170,"CKVY",12.62,32.4,32.37,32.46,32.21,99.2,99.3,98.4,0.615,32.09,32.27,31.82,2.391,2.377,266.1,0.262,2.411,0,14.44,0.000357513,0.0005409998,0.01887281
"2019-04-30 05:55:00",72171,"CKVY",12.62,32.95,32.29,33.01,31.9,100.2,100.2,99,0.636,32.15,33.05,31.68,2.19,2.228,234.1,27.32,4.822,0,14.43,0.000357513,0.0005409998,0.01887281
"2019-04-30 06:00:00",72172,"CKVY",12.61,33.01,33.03,33.26,32.83,99.1,100.2,99.1,0.631,32.9,33.3,32.59,1.898,2.129,200.5,11.06,4.822,0,14.36,0.0001929211,0.0002538876,0.04292784
"2019-04-30 06:05:00",72173,"CKVY",12.62,32.33,32.62,33.01,32.33,99.1,99.2,98.8,0.614,32.38,32.81,32.03,1.378,1.595,143.4,71.07,1.096,0.01831692,14.39,0.0001929211,0.0002538876,0.04292784
"2019-04-30 06:10:00",72174,"CKVY",12.61,32.4,32.36,32.46,32.21,99.8,99.9,99.1,0.62,32.22,32.43,32.01,0.861,1.247,79.64,0.158,1.096,0.1293447,14.4,0.0001929211,0.0002538876,0.04292784
"2019-04-30 06:15:00",72175,"CKVY",12.61,32.33,32.4,32.52,32.15,99.9,100.1,99.8,0.619,32.4,32.55,32.14,0.32,0.478,79.63,0.097,0,0.3924816,14.43,0.0002205195,0.0002527667,0.07916934
"2019-04-30 06:20:00",72176,"CKVY",12.61,32.52,32.37,32.58,32.09,100.1,100.2,99.9,0.624,32.4,32.62,32.08,0.191,0.293,79.56,0.048,0,0.8738419,14.44,0.0002205195,0.0002527667,0.07916934
"2019-04-30 06:25:00",72177,"CKVY",12.61,32.09,32.23,32.58,32.03,100.1,100.2,100.1,0.613,32.26,32.62,32.07,0.121,0.071,61.31,43.95,1.973,1.53311,14.41,0.0002205195,0.0002527667,0.07916934
"2019-04-30 06:30:00",72178,"CKVY",12.61,31.72,31.91,32.21,31.66,100.2,100.2,100.1,0.605,31.94,32.25,31.7,0.709,0.406,330.6,5.307,2.411,2.414541,14.39,0.0004667006,0.0004965202,0.1203853
"2019-04-30 06:35:00",72179,"CKVY",12.61,30.98,31.41,31.84,30.92,98,100.2,98,0.574,31.34,31.88,30.41,1.15,0.945,321.3,12.19,2.192,3.527124,14.4,0.0004667006,0.0004965202,0.1203853
"2019-04-30 06:40:00",72180,"CKVY",12.62,30.92,30.67,30.98,30.37,96.8,97.9,94.8,0.566,29.66,30.44,29.05,1.386,1.252,29.97,65.34,3.288,4.889956,14.44,0.0004667006,0.0004965202,0.1203853
"2019-04-30 06:45:00",72181,"CKVY",12.62,31.23,31.01,31.23,30.8,99.6,99.6,96.9,0.59,30.63,31.14,30.12,1.427,1.467,101.2,8.89,3.069,6.467789,14.44,0.001002086,0.001137216,0.1646984
"2019-04-30 06:50:00",72182,"CKVY",12.63,31.54,31.45,31.67,31.11,99.9,100,99.6,0.599,31.42,31.66,31.05,1.029,1.229,113.6,8.86,0.877,8.307843,14.43,0.001002086,0.001137216,0.1646984
"2019-04-30 06:55:00",72183,"CKVY",12.64,31.36,31.41,31.6,31.23,98.3,99.9,98.3,0.585,31.24,31.59,30.81,0.693,0.933,0.159,1.303,0.658,10.65084,14.4,0.001002086,0.001137216,0.1646984
"2019-04-30 07:00:00",72184,"CKVY",12.74,31.48,31.39,31.48,31.23,95.3,98.3,95.3,0.57,30.54,30.98,30.18,0.491,0.533,348,8.07,1.973,15.36903,14.36,0.002382233,0.002575303,0.2099502
"2019-04-30 07:05:00",72185,"CKVY",13.02,32.22,31.77,32.28,31.36,94.6,95.3,94.5,0.583,30.44,30.9,30.05,0.614,0.583,345.7,3.471,1.754,32.32993,14.21,0.002382233,0.002575303,0.2099502
"2019-04-30 07:10:00",72186,"CKVY",13.25,33.34,32.86,33.4,32.1,89,94.7,89,0.574,30.94,31.27,30.36,0.593,0.595,347.8,0.181,0.219,61.67646,14.12,0.002382233,0.002575303,0.2099502
"2019-04-30 07:15:00",72187,"CKVY",13.38,33.46,33.57,33.83,33.27,90.7,90.7,87.4,0.587,30.62,31.24,30.14,0.639,0.577,114.3,23.98,2.411,92.41667,14.13,0.01058208,0.0114278,0.256252
"2019-04-30 07:20:00",72188,"CKVY",13.44,32.59,32.98,33.58,32.47,93.8,93.8,90.7,0.587,30.9,31.34,30.3,1.104,0.851,126.6,18.83,3.288,115.1461,14.16,0.01058208,0.0114278,0.256252
"2019-04-30 07:25:00",72189,"CKVY",13.51,33.34,32.9,33.4,32.41,94.7,95.4,93.7,0.61,31.54,32.22,30.87,1.399,1.278,144.7,7.85,1.973,128.9898,14.16,0.01058208,0.0114278,0.256252
"2019-04-30 07:30:00",72190,"CKVY",13.57,34.02,33.77,34.02,33.34,93.5,95.2,93.1,0.619,32.27,32.63,31.95,1.23,1.307,128.3,20.53,1.754,142.7197,14.12,0.0142673,0.01542286,0.3021516
"2019-04-30 07:35:00",72191,"CKVY",13.52,33.96,33.87,34.02,33.71,94.3,94.4,93.2,0.623,32.27,32.52,31.97,1.107,1.15,131.2,5.396,2.192,156.3731,14.12,0.0142673,0.01542286,0.3021516
"2019-04-30 07:40:00",72192,"CKVY",13.41,34.2,34.15,34.45,33.9,93.2,95.4,93.2,0.622,32.75,33.26,32.35,1.366,1.224,140,9.5,2.63,170.6871,14.13,0.0142673,0.01542286,0.3021516
"2019-04-30 07:45:00",72193,"CKVY",13.35,35.07,34.62,35.2,33.96,88.9,93.2,88.9,0.614,32.42,32.72,32.1,1.39,1.439,116.6,10.66,1.973,186.5779,14.11,0.01879659,0.02028437,0.347707
"2019-04-30 07:50:00",72194,"CKVY",13.32,35.69,35.36,35.69,34.95,85.2,89.2,84.2,0.603,31.75,32.7,30.92,1.294,1.345,117.5,11.62,1.973,205.3005,14.12,0.01879659,0.02028437,0.347707
"2019-04-30 07:55:00",72195,"CKVY",13.33,36.49,36.27,36.61,35.63,82.4,86,81.6,0.602,31.86,32.45,31.33,1.042,1.121,103.8,24.88,2.192,228.4205,14.13,0.01879659,0.02028437,0.347707
"2019-04-30 08:00:00",72196,"CKVY",13.32,35.75,36.3,36.55,35.69,83.5,84.4,82.4,0.592,31.77,32.29,31.09,1.415,1.209,123.1,23.86,3.507,252.7745,14.14,0.02591642,0.02822403,0.3935753
"2019-04-30 08:05:00",72197,"CKVY",13.34,36.43,36.1,36.55,35.56,86.9,87.5,83.5,0.634,32.1,33.19,31.2,1.795,1.581,143.8,18.63,3.726,267.3797,14.2,0.02591642,0.02822403,0.3935753
"2019-04-30 08:10:00",72198,"CKVY",13.35,36.3,36.5,36.8,36.18,85.7,87.8,84.4,0.622,32.81,33.51,32.03,2.477,2.121,131.9,8.78,4.384,288.6331,14.15,0.02591642,0.02822403,0.3935753
"2019-04-30 08:15:00",72199,"CKVY",13.51,37.05,36.72,37.17,36.18,85.2,88.1,84.5,0.637,32.92,33.59,32.31,2.745,2.633,133.6,14.1,4.165,313.9138,14.13,0.03279808,0.03584446,0.4376174
"2019-04-30 08:20:00",72200,"CKVY",13.97,37.23,37.52,37.79,37.05,81.3,86.8,81.3,0.612,33.35,33.91,32.05,3.091,2.926,152.5,13.77,5.48,348.6109,14.18,0.03279808,0.03584446,0.4376174
"2019-04-30 08:25:00",72201,"CKVY",13.88,37.66,37.59,37.91,37.11,81.1,85.9,80.9,0.62,33.11,33.96,31.97,3.023,3.091,143.5,33.73,4.165,368.4017,14.17,0.03279808,0.03584446,0.4376174
"2019-04-30 08:30:00",72202,"CKVY",13.83,38.02,37.94,38.27,37.53,79.65,85,79.41,0.618,32.86,34.09,32.03,3.035,3.074,156.4,14.43,4.822,377.7403,14.22,0.03810504,0.04208468,0.4806497
"2019-04-30 08:35:00",72203,"CKVY",13.79,38.83,38.53,38.89,37.96,80.2,83.9,79.31,0.642,33.19,34.46,32.3,2.703,2.85,162.9,16.22,5.48,389.2062,14.23,0.03810504,0.04208468,0.4806497
"2019-04-30 08:40:00",72204,"CKVY",13.79,39.01,38.71,39.2,38.39,78.38,81.5,78.38,0.632,33.15,33.91,32.52,2.165,2.424,127.8,30.83,3.726,380.2233,14.25,0.03810504,0.04208468,0.4806497
"2019-04-30 08:45:00",72205,"CKVY",13.77,37.9,38.54,39.01,37.9,79.34,83.9,78,0.613,33.01,34.34,31.97,2.521,2.258,127.7,21.94,5.918,397.3152,14.19,0.04319065,0.04754527,0.5226114
"2019-04-30 08:50:00",72206,"CKVY",13.78,38.02,37.95,38.21,37.65,80.2,83.3,79.41,0.622,32.71,33.48,31.95,2.44,2.544,95.8,20.16,3.946,395.2372,14.25,0.04319065,0.04754527,0.5226114
"2019-04-30 08:55:00",72207,"CKVY",13.76,38.39,38.29,38.58,37.9,79.96,82,77.55,0.63,32.48,33.38,31.89,3.282,2.885,92.9,11.93,5.261,411.4828,14.27,0.04319065,0.04754527,0.5226114
"2019-04-30 09:00:00",72208,"CKVY",13.76,39.12,38.9,39.56,38.14,77.34,83,76.17,0.627,33.07,34.64,31.92,3.596,3.391,111.7,21.26,8.77,434.2323,14.23,0.04642357,0.051237,0.5632469
"2019-04-30 09:05:00",72209,"CKVY",13.75,39.56,39.29,39.87,38.57,74.11,80.6,74.11,0.611,32.77,34.27,31.29,4.333,3.948,109.7,23.19,8.99,489.5429,14.19,0.04642357,0.051237,0.5632469
"2019-04-30 09:10:00",72210,"CKVY",13.75,40.42,39.74,40.54,39.25,75.58,79.12,72.39,0.644,32.62,34.09,31.42,4.375,4.321,118,21.05,6.795,553.5298,14.17,0.04642357,0.051237,0.5632469
"2019-04-30 09:15:00",72211,"CKVY",13.76,40.54,40.19,40.85,39.62,70.6,78.71,70.3,0.605,32.06,34.25,30.83,4.036,4.297,119.4,28.25,6.576,592.762,14.18,0.06230766,0.06943673,0.6019686
"2019-04-30 09:20:00",72212,"CKVY",13.76,41.34,40.82,41.46,40.11,72.35,76.27,66.89,0.639,32.12,34.15,30.83,3.543,3.802,114.1,27.67,5.261,625.7013,14.16,0.06230766,0.06943673,0.6019686
"2019-04-30 09:25:00",72213,"CKVY",13.76,41.58,41.45,41.83,40.96,66.58,77.46,65.99,0.594,32.38,35.02,31.02,3.301,3.479,124.2,28.81,5.48,650.7943,14.17,0.06230766,0.06943673,0.6019686
"2019-04-30 09:30:00",72214,"CKVY",13.76,40.47,41.15,41.7,40.22,68.19,70.59,63.52,0.582,30.95,32.55,29.16,3.175,3.234,178.8,23.65,6.576,667.6804,14.28,0.06844147,0.07632006,0.639016
"2019-04-30 09:35:00",72215,"CKVY",13.77,39.35,39.94,40.53,39.23,65.75,69.05,63.45,0.538,29.45,30.83,28.24,3.513,3.351,139.4,23.99,8.11,555.3392,14.45,0.06844147,0.07632006,0.639016
"2019-04-30 09:40:00",72216,"CKVY",13.78,39.34,39.37,39.6,39.1,61.93,67.63,60.49,0.506,28.23,29.78,26.66,3.591,3.631,71.76,30.89,6.357,411.7091,14.47,0.06844147,0.07632006,0.639016
"2019-04-30 09:45:00",72217,"CKVY",13.77,39.89,39.68,39.96,39.22,59.93,66.05,58.01,0.5,27.65,29.49,26.27,2.869,3.205,40.22,37.71,3.946,270.3372,14.45,0.03303394,0.03909705,0.6763591
"2019-04-30 09:50:00",72218,"CKVY",13.77,42.17,41.35,42.3,39.83,60.44,64.39,57.63,0.551,28.55,30.79,26.57,1.664,2.206,0.706,85.8,1.973,316.9236,14.37,0.03303394,0.03909705,0.6763591
"2019-04-30 09:55:00",72219,"CKVY",13.77,41.99,41.66,42.17,41.18,56.63,62.09,55.67,0.513,28.51,29.52,26.89,1.34,1.234,196.3,32.19,7.891,392.5759,14.36,0.03303394,0.03909705,0.6763591
"2019-04-30 10:00:00",72220,"CKVY",13.78,40.56,40.97,42.05,40.19,56.77,59.11,53.58,0.487,26.4,28.15,24.7,1.896,1.75,226.3,45.37,6.576,458.3104,14.41,0.05783081,0.06416579,0.7088405
"2019-04-30 10:05:00",72221,"CKVY",13.78,41.18,40.73,41.18,40.32,61.1,61.75,54.44,0.536,26.72,28.83,25.25,2.795,2.382,306,35.27,5.48,480.3763,14.39,0.05783081,0.06416579,0.7088405
"2019-04-30 10:10:00",72222,"CKVY",13.78,41.06,40.79,41.37,40.32,53.82,60.99,52.89,0.47,26.01,28.88,24.73,2.65,2.952,351.4,34.44,4.822,489.8782,14.43,0.05783081,0.06416579,0.7088405
"2019-04-30 10:15:00",72223,"CKVY",13.78,42.29,41.94,42.6,40.93,51.59,58.04,51.11,0.473,26.28,28.25,24.94,2.259,2.258,62.87,25.91,5.261,553.3325,14.35,0.07118121,0.0796471,0.7395969
"2019-04-30 10:20:00",72224,"CKVY",13.78,42.17,42.29,42.66,41.8,51.24,58.69,48.81,0.467,26.14,28.7,24.35,2.83,2.496,130,35.94,8.33,605.0934,14.27,0.07118121,0.0796471,0.7395969
"2019-04-30 10:25:00",72225,"CKVY",13.78,43.16,43.05,44.02,42.17,49.56,58.62,47.43,0.47,26.82,29.48,24.91,3.536,3.041,127.3,48.21,8.55,685.8524,14.23,0.07118121,0.0796471,0.7395969
"2019-04-30 10:30:00",72226,"CKVY",13.79,42.05,42.95,43.71,41.92,56.43,58.52,47.43,0.512,26.6,30.08,24.27,3.999,3.883,158.1,27.37,5.918,696.267,14.22,0.07490998,0.084879,0.7660533
"2019-04-30 10:35:00",72227,"CKVY",13.79,41.37,41.59,42.29,41.18,48.64,57.35,48.6,0.43,24.46,28.19,23.42,3.22,3.739,170.6,42.89,5.918,569.302,14.33,0.07490998,0.084879,0.7660533
"2019-04-30 10:40:00",72228,"CKVY",13.79,42.41,42.14,42.66,41.37,47.77,55.15,47.77,0.44,25.48,27.24,23.46,2.753,2.953,178.4,50.78,6.138,463.2898,14.34,0.07490998,0.084879,0.7660533
"2019-04-30 10:45:00",72229,"CKVY",13.78,42.65,42.21,42.72,41.54,56.45,58.24,47.09,0.525,26.61,29.01,23.51,2.809,2.664,328,38.93,5.918,399.6192,14.38,0.05986363,0.06883916,0.7907915
"2019-04-30 10:50:00",72230,"CKVY",13.78,42.22,42.48,42.9,41.91,55.42,60.09,51.89,0.506,27.62,29.91,25.58,4.196,3.365,338.4,9.16,9.21,578.5288,14.34,0.05986363,0.06883916,0.7907915
"2019-04-30 10:55:00",72231,"CKVY",13.78,42.46,42.76,43.95,42.16,52.88,65.07,49.9,0.488,28.06,32.57,25.38,5.197,4.798,345.1,17.53,9.21,740.6753,14.36,0.05986363,0.06883916,0.7907915
"2019-04-30 11:00:00",72232,"CKVY",13.78,42.77,43.03,43.39,42.4,49.35,59.47,44.89,0.461,26.83,30,23.02,5.993,5.627,8.74,22.76,9.43,886.8575,14.37,0.09871845,0.1116967,0.8096124
"2019-04-30 11:05:00",72233,"CKVY",13.78,42.33,42.89,43.45,42.27,49.82,54.56,47.77,0.457,26.09,28.02,23.93,5.418,5.686,349.8,19.75,9.43,795.5088,14.39,0.09871845,0.1116967,0.8096124
"2019-04-30 11:10:00",72234,"CKVY",13.77,43.44,42.4,43.57,41.72,38.74,53.87,38.74,0.371,24.38,27.33,19.98,4.836,5.111,6.3,24.14,7.014,630.5054,14.42,0.09871845,0.1116967,0.8096124
"2019-04-30 11:15:00",72235,"CKVY",13.77,43.07,43.61,44.25,43.01,41.11,48.18,36.99,0.388,21.21,25.67,18.78,5.048,4.832,305.5,34.53,13.59,521.7236,14.33,0.06228155,0.07512695,0.8308429
"2019-04-30 11:20:00",72236,"CKVY",13.77,43.87,43.54,44.18,42.95,45.33,47.76,39.18,0.441,22.54,25.18,19.86,6.353,5.657,276.3,12.61,14.69,473.5093,14.32,0.06228155,0.07512695,0.8308429
"2019-04-30 11:25:00",72237,"CKVY",13.77,43.81,44.18,44.92,43.44,49.14,51.13,41.72,0.477,25.11,27.55,22.01,7.366,6.853,299.4,18.63,13.15,514.252,14.26,0.06228155,0.07512695,0.8308429
"2019-04-30 11:30:00",72238,"CKVY",13.78,43.2,43.52,44.25,43.01,42.41,51.61,38.98,0.402,22.18,27.33,20.31,7.677,7.721,276.9,27.05,10.74,441.8341,14.28,0.05984864,0.07525638,0.8460843
"2019-04-30 11:35:00",72239,"CKVY",13.78,43.38,43.38,43.81,43.07,39.63,47.56,38.98,0.379,22.07,25.11,19.96,6.927,7.346,293.3,11.82,10.96,391.703,14.32,0.05984864,0.07525638,0.8460843
"2019-04-30 11:40:00",72240,"CKVY",13.77,43.13,43.34,43.87,42.94,39.12,48.72,38.64,0.37,21.71,25.71,19.74,7.181,7.132,273.3,19.99,13.15,305.3749,14.35,0.05984864,0.07525638,0.8460843
"2019-04-30 11:45:00",72241,"CKVY",13.79,43.63,43.45,44.12,43.01,41.17,46.25,37.78,0.397,21.51,24.56,19.05,6.373,6.623,287.1,27.38,10.3,276.1686,14.34,0.04732213,0.06275415,0.8589249
"2019-04-30 11:50:00",72242,"CKVY",13.79,44,43.59,44,43.38,44.19,44.19,37.13,0.432,21.16,23.6,19.04,7.121,6.894,284.4,14.42,14.25,290.7069,14.32,0.04732213,0.06275415,0.8589249
"2019-04-30 11:55:00",72243,"CKVY",13.77,44.06,43.87,44.49,43.38,36.71,44.43,35.41,0.36,20.76,23.99,18.39,7.396,7.289,281.6,10.26,12.49,328.7797,14.3,0.04732213,0.06275415,0.8589249
"2019-04-30 12:00:00",72244,"CKVY",13.79,44.12,44.21,44.55,43.93,35.96,42.07,35.62,0.353,20.63,22.76,18.59,8.88,8.28,256.7,11.47,12.71,389.3499,14.27,0.06132647,0.07886035,0.8678554
"2019-04-30 12:05:00",72245,"CKVY",13.78,44.43,44.23,44.49,43.87,38.19,40.97,34.21,0.38,19.93,22.03,17.64,8.42,8.41,239.5,12.28,14.03,429.4968,14.27,0.06132647,0.07886035,0.8678554
"2019-04-30 12:10:00",72246,"CKVY",13.79,44.06,44.16,44.49,43.81,34.66,40.04,33.59,0.34,19.2,21.43,17.18,8.52,8.48,229.4,13.3,12.49,446.2746,14.3,0.06132647,0.07886035,0.8678554
"2019-04-30 12:15:00",72247,"CKVY",13.79,44.74,44.03,44.86,43.26,38.71,42.38,31.5,0.39,19.06,23.39,15.22,7.5,8.01,221.7,16.87,10.96,437.6593,14.3,0.06467182,0.08422399,0.8739201
"2019-04-30 12:20:00",72248,"CKVY",13.79,43.75,44.34,44.86,43.69,36.06,41.83,32.94,0.35,19.94,22.89,16.54,7.9,7.845,271.3,21.61,12.71,427.4308,14.29,0.06467182,0.08422399,0.8739201
"2019-04-30 12:25:00",72249,"CKVY",13.79,44.19,44.19,44.62,43.75,36.65,43.27,34.35,0.361,20.06,23.55,17.78,7.156,7.465,263,11.71,10.3,413.9748,14.31,0.06467182,0.08422399,0.8739201
"2019-04-30 12:30:00",72250,"CKVY",13.79,44.62,44.46,44.86,43.94,39.6,42.41,34.86,0.397,21.03,23.19,18.18,7.073,7.094,271.7,19.09,9.43,385.5418,14.31,0.05835687,0.07617639,0.8744032
"2019-04-30 12:35:00",72251,"CKVY",13.79,44,44.45,44.99,43.69,38.71,43.27,33.83,0.379,21.22,23.78,17.38,7.064,6.96,287.4,14.08,14.25,355.5449,14.31,0.05835687,0.07617639,0.8744032
"2019-04-30 12:40:00",72252,"CKVY",13.79,43.63,43.85,44.13,43.51,40.35,40.97,35.27,0.389,20.08,21.79,18.01,7.768,7.564,290.9,10.33,16.66,331.6249,14.35,0.05835687,0.07617639,0.8744032
"2019-04-30 12:45:00",72253,"CKVY",13.79,43.13,43.61,44.31,42.95,39.01,42.75,34.14,0.369,19.55,22.93,16.66,8.26,8.05,264.7,13.53,12.06,322.4486,14.37,0.05385832,0.07127777,0.8724435
"2019-04-30 12:50:00",72254,"CKVY",13.79,43.75,43.8,44.18,43.13,39.19,42.07,34.28,0.38,19.75,22.26,17.44,7.19,7.896,252,13.16,7.891,335.4809,14.36,0.05385832,0.07127777,0.8724435
"2019-04-30 12:55:00",72255,"CKVY",13.79,44.87,44.41,44.99,43.75,39.98,42.76,33.52,0.404,20.27,23.6,17.25,5.957,6.303,275.1,29.34,9.86,376.7432,14.27,0.05385832,0.07127777,0.8724435
"2019-04-30 13:00:00",72256,"CKVY",13.79,44.25,44.6,45.61,43.88,39.32,41.86,34.24,0.388,20.62,23.66,17.87,6.504,6.133,286.8,15.08,14.47,421.0241,14.24,0.06421796,0.08140679,0.8671328
"2019-04-30 13:05:00",72257,"CKVY",13.79,43.94,43.99,44.49,43.5,38.09,41.97,33.76,0.372,19.48,22.71,16.95,6.846,6.714,299.7,20,12.28,449.2953,14.27,0.06421796,0.08140679,0.8671328
"2019-04-30 13:10:00",72258,"CKVY",13.79,42.58,43.56,44.3,42.52,38.84,40.69,36.03,0.36,19.59,21.8,17.84,8.07,7.589,332.7,27.08,14.25,466.9422,14.28,0.06421796,0.08140679,0.8671328
"2019-04-30 13:15:00",72259,"CKVY",13.79,43.13,43,43.5,42.52,41.45,42.34,36.13,0.392,19.96,21.52,17.53,7.766,7.769,312.4,14.52,16.66,481.7103,14.33,0.06731067,0.08522391,0.8589377
"2019-04-30 13:20:00",72260,"CKVY",13.79,42.09,42.71,43.38,42.09,36.85,41.79,36.85,0.335,19.58,21.66,17.6,8.7,8.36,284.9,19.27,16,481.8708,14.37,0.06731067,0.08522391,0.8589377
"2019-04-30 13:25:00",72261,"CKVY",13.79,42.89,42.42,42.95,42.02,42.34,43.78,36.23,0.397,18.86,22.22,17.33,7.144,7.714,231,92.8,8.99,442.9744,14.38,0.06731067,0.08522391,0.8589377
"2019-04-30 13:30:00",72262,"CKVY",13.79,43.26,43.27,43.69,42.95,37.5,43.65,36.99,0.357,20.81,22.54,18.65,6.404,6.963,320.3,21.13,9.64,391.2498,14.39,0.05641694,0.07361919,0.8468454
"2019-04-30 13:35:00",72263,"CKVY",13.79,43.75,43.18,43.75,42.88,40.63,42.17,36.82,0.394,19.94,22.04,18.35,5.092,5.562,293.6,17.49,8.55,358.8071,14.38,0.05641694,0.07361919,0.8468454
"2019-04-30 13:40:00",72264,"CKVY",13.8,43.75,43.57,43.88,43.2,37.95,41.72,34.79,0.368,20.11,21.9,17.37,6.012,5.719,291.8,10.56,10.08,343.6555,14.36,0.05641694,0.07361919,0.8468454
"2019-04-30 13:45:00",72265,"CKVY",13.8,43.62,43.7,44,43.5,39.63,42.96,35.55,0.382,20.44,22.74,18.25,6.429,6.32,305.2,14.42,12.49,337.6602,14.37,0.05198199,0.06666292,0.8312328
"2019-04-30 13:50:00",72266,"CKVY",13.8,43.32,43.36,43.81,43.07,40.49,40.83,36.27,0.386,19.62,21.08,18.28,6.902,6.78,314.6,11.85,11.4,326.9852,14.39,0.05198199,0.06666292,0.8312328
"2019-04-30 13:55:00",72267,"CKVY",13.8,43.87,43.32,43.87,43.01,44.4,44.74,36.51,0.432,20.62,23.73,18.29,6.689,6.734,309.7,13.66,10.3,316.0017,14.39,0.05198199,0.06666292,0.8312328
"2019-04-30 14:00:00",72268,"CKVY",13.8,43.44,43.47,44.24,43.01,44.98,45.36,37.88,0.431,21.25,24.34,19.49,6.445,6.549,308.2,11.66,9.43,300.1153,14.4,0.04852713,0.06402609,0.8125103
"2019-04-30 14:05:00",72269,"CKVY",13.8,41.65,42.44,43.62,41.53,41.38,45.53,38.74,0.37,20.62,23.86,18.9,6.635,6.442,253.1,34.39,13.81,278.6009,14.45,0.04852713,0.06402609,0.8125103
"2019-04-30 14:10:00",72270,"CKVY",13.8,41.4,41.35,41.65,41.1,41.04,43.89,40.35,0.363,19.53,21.05,18.88,5.83,6.497,192.5,22.65,10.96,255.4006,14.47,0.04852713,0.06402609,0.8125103
"2019-04-30 14:15:00",72271,"CKVY",13.8,41.96,41.77,42.02,41.4,41.45,45.19,39.97,0.375,20.28,22.08,18.98,4.258,4.941,84.8,56.35,3.946,237.0043,14.43,0.040495,0.05375474,0.7913355
"2019-04-30 14:20:00",72272,"CKVY",13.8,42.15,41.98,42.33,41.65,42.82,45.29,40.15,0.39,20.72,22.49,19.22,2.647,3.363,34.39,60.09,5.699,224.677,14.42,0.040495,0.05375474,0.7913355
"2019-04-30 14:25:00",72273,"CKVY",13.81,41.53,41.64,42.27,41.16,46.46,47.9,41.14,0.413,21.54,23.26,19.97,3.405,2.768,0.973,20.51,11.4,202.0669,14.46,0.040495,0.05375474,0.7913355
"2019-04-30 14:30:00",72274,"CKVY",13.81,40.54,40.84,41.53,40.48,47.15,49.28,44.06,0.404,22.31,23.65,20.94,5.563,4.511,329.9,12.89,10.96,164.8643,14.46,0.02633561,0.03461929,0.7656753
"2019-04-30 14:35:00",72275,"CKVY",13.82,40.6,40.57,40.79,40.35,43.3,47.39,41.69,0.372,20.22,22.09,18.97,6.154,6.028,311.1,13.82,9.64,121.8933,14.45,0.02633561,0.03461929,0.7656753
"2019-04-30 14:40:00",72276,"CKVY",13.82,39.31,40.29,40.91,39.24,58.26,58.26,43.3,0.476,23.26,25.88,20.08,5.955,5.914,347.7,43.34,10.96,94.0081,14.45,0.02633561,0.03461929,0.7656753
"2019-04-30 14:45:00",72277,"CKVY",13.83,38.69,38.71,39.24,38.38,63.27,63.34,57.75,0.504,26.21,27.55,24.97,5.234,5.729,324.7,12.78,10.3,87.30872,14.46,0.02177039,0.0316197,0.7368079
"2019-04-30 14:50:00",72278,"CKVY",13.83,37.83,38.13,38.94,37.58,68.22,69.45,63.24,0.525,27.55,28.74,26.5,6.172,5.587,332.8,22.06,12.06,94.51006,14.45,0.02177039,0.0316197,0.7368079
"2019-04-30 14:55:00",72279,"CKVY",13.83,35.54,36.87,37.83,35.54,79.24,79.24,68.22,0.558,29.2,30.25,27.93,6.525,6.596,313.6,22.85,10.3,111.4415,14.46,0.02177039,0.0316197,0.7368079
"2019-04-30 15:00:00",72280,"CKVY",13.84,34.74,35.13,35.67,34.68,85.1,85.5,79.2,0.58,30.42,31.21,29.6,6.053,6.177,314.5,12.93,8.11,117.3303,14.46,0.01772753,0.0232203,0.7016986
"2019-04-30 15:05:00",72281,"CKVY",13.84,34.31,34.54,34.87,34.19,87.4,87.5,85.1,0.586,30.91,31.3,30.57,5.308,5.692,358.5,20.76,7.453,118.7574,14.46,0.01772753,0.0232203,0.7016986
"2019-04-30 15:10:00",72282,"CKVY",13.85,34.25,34.16,34.37,33.82,91.4,91.4,87.4,0.611,31.38,32.02,30.68,4.222,4.84,23.32,22.32,5.918,119.4142,14.45,0.01772753,0.0232203,0.7016986
"2019-04-30 15:15:00",72283,"CKVY",13.86,34.13,34.2,34.38,34.01,91.2,91.5,90.5,0.607,31.84,32.1,31.52,3.654,3.88,8.59,37.46,6.357,127.2161,14.45,0.0153247,0.01769616,0.6672117
"2019-04-30 15:20:00",72284,"CKVY",13.86,34.14,34.2,34.63,33.89,91.6,93.5,90.8,0.609,32.07,32.95,31.49,3.593,3.646,27.85,12.67,7.234,149.2869,14.45,0.0153247,0.01769616,0.6672117
"2019-04-30 15:25:00",72285,"CKVY",13.86,35.13,34.54,35.25,34.14,94.7,95,91.4,0.656,32.79,33.97,31.9,4.166,3.752,26.49,14.59,7.453,211.6999,14.39,0.0153247,0.01769616,0.6672117
"2019-04-30 15:30:00",72286,"CKVY",13.86,35.13,35.1,35.62,34.63,94.6,95.7,93.2,0.655,33.64,34.51,32.87,4.029,4.139,344.1,26.75,5.699,279.1693,14.33,0.02895185,0.03147629,0.6311917
"2019-04-30 15:35:00",72287,"CKVY",13.87,34.32,34.35,35.13,34.01,95.2,95.2,93,0.638,32.8,33.75,32.27,4.16,4.043,298.3,16.48,7.234,283.1469,14.37,0.02895185,0.03147629,0.6311917
"2019-04-30 15:40:00",72288,"CKVY",13.79,34.38,34.26,34.45,33.95,95.8,96,94.1,0.644,33.05,33.4,32.46,4.825,4.384,301.6,11.83,11.84,201.9877,14.46,0.02895185,0.03147629,0.6311917
"2019-04-30 15:45:00",72289,"CKVY",13.36,34.14,34.23,34.38,34.01,95.1,96.3,95.1,0.633,33.15,33.45,32.82,7.147,6.074,293.4,9.2,13.59,108.52,14.46,0.008133867,0.009277402,0.5942045
"2019-04-30 15:50:00",72290,"CKVY",13.9,34.26,34.31,34.63,33.95,90.9,95.1,90.6,0.608,32.6,33.26,31.6,7.666,7.467,326.7,19.85,9.43,78.27326,14.41,0.008133867,0.009277402,0.5942045
"2019-04-30 15:55:00",72291,"CKVY",13.9,33.77,33.89,34.26,33.58,91.6,91.7,89.9,0.601,31.47,32.11,31.02,6.973,7.468,344.6,9.87,6.576,107.7432,14.39,0.008133867,0.009277402,0.5942045
"2019-04-30 16:00:00",72292,"CKVY",13.89,33.71,33.7,34.02,33.46,93.6,93.9,91.6,0.612,31.86,32.37,31.49,5.742,6.278,347.3,11.11,8.55,159.3277,14.37,0.01791886,0.02028545,0.5561925
"2019-04-30 16:05:00",72293,"CKVY",13.9,33.64,33.75,34.02,33.52,95.7,95.9,93.5,0.625,32.47,32.85,31.89,5.785,5.692,5.653,12.32,9.86,208.8843,14.35,0.01791886,0.02028545,0.5561925
"2019-04-30 16:10:00",72294,"CKVY",13.88,33.77,33.76,34.14,33.46,97.1,97.5,95.7,0.637,32.89,33.5,32.4,6.029,5.854,341.2,14.94,7.891,240.5334,14.34,0.01791886,0.02028545,0.5561925
"2019-04-30 16:15:00",72295,"CKVY",13.9,33.71,33.66,33.89,33.4,97.3,97.5,96.3,0.637,32.9,33.27,32.48,6.309,6.191,347.2,11.81,8.99,245.3962,14.35,0.02072921,0.02252752,0.5148711
"2019-04-30 16:20:00",72296,"CKVY",13.9,33.84,33.78,34.39,33.46,97.6,98.7,96.7,0.641,33.12,34.07,32.71,6.623,6.439,341,11.7,9.86,216.1685,14.38,0.02072921,0.02252752,0.5148711
"2019-04-30 16:25:00",72297,"CKVY",13.9,33.41,33.71,34.02,33.35,97.7,98.2,97.1,0.631,33.14,33.56,32.63,7.897,7.171,329.8,9.66,13.15,166.0768,14.4,0.02072921,0.02252752,0.5148711
"2019-04-30 16:30:00",72298,"CKVY",13.92,33.29,33.34,33.59,33.1,99.1,99.1,97.6,0.637,32.95,33.14,32.76,8.69,8.31,333.1,12.01,12.06,119.1399,14.42,0.009188451,0.01009404,0.4723563
"2019-04-30 16:35:00",72299,"CKVY",13.92,33.23,33.23,33.41,33.04,99,99.7,98.9,0.635,33.06,33.34,32.78,8.95,8.81,335.5,9.45,11.18,91.78207,14.41,0.009188451,0.01009404,0.4723563
"2019-04-30 16:40:00",72300,"CKVY",13.92,33.29,33.13,33.42,32.92,99.5,99.6,98.6,0.64,32.88,33.31,32.59,9.07,9.17,340.3,10.07,14.69,82.39585,14.41,0.009188451,0.01009404,0.4723563
"2019-04-30 16:45:00",72301,"CKVY",13.7,32.56,32.94,33.48,32.56,99.1,99.7,98.6,0.619,32.72,33.41,32.33,10.23,9.56,326.1,8.88,18.63,77.68592,14.41,0.006041406,0.006553798,0.4288596
"2019-04-30 16:50:00",72302,"CKVY",13.41,32.86,32.65,32.93,32.43,99.7,99.8,98.9,0.631,32.48,32.87,32.17,11.11,10.86,326.1,9.91,16.88,67.51962,14.42,0.006041406,0.006553798,0.4288596
"2019-04-30 16:55:00",72303,"CKVY",13.96,32.68,32.85,33.05,32.62,98.7,99.9,98.7,0.619,32.69,33.01,32.3,11.06,11.01,326.1,11.25,13.81,58.67619,14.41,0.006041406,0.006553798,0.4288596
"2019-04-30 17:00:00",72304,"CKVY",13.95,32.25,32.35,32.68,32.12,98.9,98.9,98.1,0.61,31.97,32.36,31.72,10.39,10.83,331.5,11.64,14.47,67.73927,14.41,0.006126936,0.006674203,0.3844428
"2019-04-30 17:05:00",72305,"CKVY",13.95,32.19,32.19,32.37,32,99.8,99.9,98.8,0.614,32.04,32.3,31.82,10.19,10.11,332.7,8.51,14.03,86.37524,14.42,0.006126936,0.006674203,0.3844428
"2019-04-30 17:10:00",72306,"CKVY",13.95,32.19,32.21,32.43,32.06,100.2,100.2,99.8,0.617,32.23,32.46,32.01,10.32,10.28,334.7,8.48,13.15,101.0602,14.4,0.006126936,0.006674203,0.3844428
"2019-04-30 17:15:00",72307,"CKVY",13.95,32.12,32.15,32.31,31.88,99.9,100.2,99.9,0.614,32.18,32.36,31.91,10.18,10.25,324.4,7.95,14.25,99.54055,14.4,0.007087857,0.007505228,0.3389854
"2019-04-30 17:20:00",72308,"CKVY",13.96,32.12,32.23,32.43,32,98.7,100.1,98.7,0.606,32.09,32.45,31.73,10.07,10.09,331.4,10.44,13.81,87.2222,14.41,0.007087857,0.007505228,0.3389854
"2019-04-30 17:25:00",72309,"CKVY",13.97,32.25,32.14,32.31,31.94,98.6,98.8,98.2,0.609,31.76,31.97,31.49,9.95,10.08,339.3,10.38,14.91,75.26611,14.41,0.007087857,0.007505228,0.3389854
"2019-04-30 17:30:00",72310,"CKVY",13.98,32.26,32.21,32.44,32.07,99.5,99.5,98.4,0.614,31.92,32.29,31.68,9.55,9.8,334.1,10.78,12.49,67.14957,14.4,0.005367659,0.005890146,0.2929923
"2019-04-30 17:35:00",72311,"CKVY",13.98,32.38,32.32,32.51,32.13,100.1,100.2,99.4,0.621,32.29,32.55,32.01,8.56,9.17,325,10.28,11.18,65.08072,14.4,0.005367659,0.005890146,0.2929923
"2019-04-30 17:40:00",72312,"CKVY",13.38,32.07,32.15,32.44,31.95,100,100.1,99.6,0.613,32.12,32.48,31.85,7.81,8.17,317,9.5,10.74,59.85896,14.41,0.005367659,0.005890146,0.2929923
"2019-04-30 17:45:00",72313,"CKVY",13.16,31.95,32.02,32.14,31.83,100.1,100.2,100,0.61,32.05,32.18,31.86,7.126,7.406,318.5,9.58,9.43,51.34493,14.43,0.003906321,0.004134729,0.2466302
"2019-04-30 17:50:00",72314,"CKVY",13.11,31.95,31.97,32.07,31.83,100.1,100.2,100.1,0.61,32,32.12,31.86,6.559,6.806,325,10.14,7.891,44.49765,14.43,0.003906321,0.004134729,0.2466302
"2019-04-30 17:55:00",72315,"CKVY",13.07,32.14,32.05,32.2,31.95,100.1,100.2,100.1,0.615,32.09,32.24,31.98,5.631,6.067,323,11.27,6.795,40.16102,14.43,0.003906321,0.004134729,0.2466302
"2019-04-30 18:00:00",72316,"CKVY",13.03,32.07,32.08,32.2,31.89,100.1,100.2,100.1,0.613,32.11,32.24,31.92,4.966,5.225,329,8.81,7.453,37.77186,14.42,0.003232659,0.003401605,0.2007048
"2019-04-30 18:05:00",72317,"CKVY",13.01,31.95,32,32.07,31.89,100.1,100.2,100.1,0.61,32.03,32.12,31.91,5.003,4.964,325.1,10.26,7.672,35.31164,14.43,0.003232659,0.003401605,0.2007048
"2019-04-30 18:10:00",72318,"CKVY",13.01,31.95,31.94,32.07,31.83,100.1,100.2,100.1,0.61,31.98,32.12,31.85,5.261,5.124,334.5,10.15,7.234,34.52283,14.43,0.003232659,0.003401605,0.2007048
"2019-04-30 18:15:00",72319,"CKVY",13.03,32.07,31.97,32.14,31.83,100.1,100.2,100.1,0.613,32,32.17,31.85,5.294,5.304,339.8,10.42,7.014,38.33785,14.43,0.003978542,0.004197587,0.1556177
"2019-04-30 18:20:00",72320,"CKVY",13.12,32.26,32.09,32.32,31.89,100.1,100.2,100.1,0.618,32.12,32.36,31.92,5.083,5.255,339.5,11.13,7.891,51.72551,14.42,0.003978542,0.004197587,0.1556177
"2019-04-30 18:25:00",72321,"CKVY",14.02,32.45,32.35,32.57,32.2,100.1,100.2,100.1,0.623,32.38,32.6,32.22,4.588,4.898,339.1,13.02,6.138,73.20197,14.39,0.003978542,0.004197587,0.1556177
"2019-04-30 18:30:00",72322,"CKVY",14,32.45,32.51,32.63,32.38,100.1,100.2,100.1,0.623,32.54,32.67,32.41,4.081,4.337,351,12.1,4.603,94.94027,14.38,0.002791163,0.002941464,0.1120973
"2019-04-30 18:35:00",72323,"CKVY",14,32.69,32.6,32.76,32.38,100.1,100.2,100,0.629,32.63,32.79,32.41,3.509,3.691,342.9,10.58,5.042,104.3029,14.38,0.002791163,0.002941464,0.1120973
"2019-04-30 18:40:00",72324,"CKVY",13.98,32.63,32.56,32.76,32.38,100.1,100.2,100.1,0.627,32.59,32.79,32.4,3.855,3.668,351.3,13.18,7.014,108.7679,14.38,0.002791163,0.002941464,0.1120973
"2019-04-30 18:45:00",72325,"CKVY",13.98,32.88,32.73,32.95,32.51,100.1,100.2,100.1,0.634,32.77,32.98,32.54,3.916,3.913,336.6,12.03,5.48,107.8878,14.38,0.00131218,0.001378735,0.07158773
"2019-04-30 18:50:00",72326,"CKVY",13.98,32.88,32.85,33.01,32.7,100.1,100.2,100.1,0.634,32.89,33.04,32.73,4.662,4.317,341.4,9.1,8.33,111.6895,14.37,0.00131218,0.001378735,0.07158773
"2019-04-30 18:55:00",72327,"CKVY",13.97,33.01,33,33.19,32.76,100.1,100.2,100.1,0.637,33.03,33.23,32.79,4.582,4.531,330.6,9.02,7.234,112.3566,14.36,0.00131218,0.001378735,0.07158773
"2019-04-30 19:00:00",72328,"CKVY",13.97,33.01,33.07,33.2,32.89,100.2,100.2,100.1,0.637,33.1,33.24,32.93,5.437,4.946,333.7,12.4,9.21,108.0975,14.36,0.001179705,0.001233881,0.03706791
"2019-04-30 19:05:00",72329,"CKVY",13.97,33.07,33.13,33.26,33.01,100.1,100.2,100.1,0.639,33.17,33.3,33.03,5.861,5.696,346.1,11.54,10.08,104.0334,14.35,0.001179705,0.001233881,0.03706791
"2019-04-30 19:10:00",72330,"CKVY",13.97,33.2,33.2,33.32,33.07,100.2,100.2,100,0.642,33.24,33.36,33.1,6.52,6.195,338.5,13.43,11.4,103.8917,14.32,0.001179705,0.001233881,0.03706791
"2019-04-30 19:15:00",72331,"CKVY",13.96,33.14,33.26,33.45,33.08,100.1,100.2,100.1,0.64,33.3,33.48,33.11,7.023,6.774,335.1,8.78,10.52,113.6045,14.31,0.001269708,0.001321832,0.01595769
"2019-04-30 19:20:00",72332,"CKVY",13.26,33.08,33.08,33.2,32.89,99.5,100.2,99.5,0.635,33,33.24,32.76,7.387,7.165,323.5,9.74,10.96,98.27299,14.34,0.001269708,0.001321832,0.01595769
"2019-04-30 19:25:00",72333,"CKVY",13.33,32.83,32.97,33.08,32.83,100,100.1,99.5,0.632,32.93,33.08,32.77,7.838,7.639,312.3,9.22,10.74,75.84813,14.36,0.001269708,0.001321832,0.01595769
"2019-04-30 19:30:00",72334,"CKVY",13.11,32.77,32.79,32.95,32.64,100.1,100.2,100,0.63,32.82,32.97,32.67,7.979,7.978,310.6,8.67,10.74,48.23549,14.36,0.001112864,0.001216631,0.005817647
"2019-04-30 19:35:00",72335,"CKVY",13.06,32.64,32.78,32.95,32.64,100.2,100.2,100.1,0.628,32.82,32.99,32.68,8.1,8.05,314.1,7.095,11.18,43.76451,14.36,0.001112864,0.001216631,0.005817647
"2019-04-30 19:40:00",72336,"CKVY",13.01,32.95,32.8,33.01,32.58,100.1,100.2,100.1,0.635,32.83,33.06,32.62,7.673,7.954,313.7,11.87,10.74,38.32252,14.37,0.001112864,0.001216631,0.005817647
"2019-04-30 19:45:00",72337,"CKVY",12.98,32.83,32.82,33.01,32.64,100.2,100.2,100.1,0.632,32.85,33.05,32.68,7.631,7.586,308.1,9.29,13.81,32.57115,14.36,0.0007435016,0.0008056703,0.0007208499
"2019-04-30 19:50:00",72338,"CKVY",12.98,32.77,32.78,32.95,32.64,99.6,100.2,99.6,0.627,32.78,32.99,32.62,7.419,7.575,305.6,8.37,10.52,27.10261,14.36,0.0007435016,0.0008056703,0.0007208499
"2019-04-30 19:55:00",72339,"CKVY",12.97,32.89,32.87,33.01,32.7,99.6,99.9,99.6,0.631,32.82,32.98,32.61,7.126,7.235,309.7,11.22,8.99,25.87837,14.35,0.0007435016,0.0008056703,0.0007208499
"2019-04-30 20:00:00",72340,"CKVY",12.96,32.7,32.71,32.95,32.58,98.6,99.7,98.5,0.619,32.43,32.85,32.21,6.569,6.902,310,9.36,8.99,25.87908,14.35,0.0007260707,0.0008038901,2.5E-07
"2019-04-30 20:05:00",72341,"CKVY",12.94,32.83,32.77,32.89,32.64,99.3,99.3,98.6,0.627,32.51,32.71,32.29,5.887,6.199,311,9.49,8.11,23.13859,14.36,0.0007260707,0.0008038901,2.5E-07
"2019-04-30 20:10:00",72342,"CKVY",12.93,32.58,32.68,32.89,32.46,99,99.3,98.9,0.619,32.45,32.71,32.18,6.061,5.949,319.3,9.78,9.86,16.68042,14.36,0.0007260707,0.0008038901,2.5E-07
"2019-04-30 20:15:00",72343,"CKVY",12.92,32.58,32.61,32.7,32.46,98.7,99.2,98.6,0.617,32.34,32.5,32.12,5.93,5.962,320.1,8.64,9.86,9.589358,14.36,0.0003564929,0.0004148255,2.5E-07
"2019-04-30 20:20:00",72344,"CKVY",12.9,32.7,32.63,32.7,32.46,98.4,99,98.3,0.618,32.29,32.44,32.1,6.255,6.041,302.8,10.59,9.21,5.191192,14.36,0.0003564929,0.0004148255,2.5E-07
"2019-04-30 20:25:00",72345,"CKVY",12.91,32.58,32.58,32.7,32.4,98.8,98.8,98.1,0.618,32.17,32.3,32.04,6.451,6.345,296.7,8.48,10.52,3.05214,14.36,0.0003564929,0.0004148255,2.5E-07
"2019-04-30 20:30:00",72346,"CKVY",12.9,32.21,32.28,32.58,32.09,99.2,99.2,98.7,0.611,32.02,32.29,31.84,7.474,6.968,296.6,9.09,14.25,2.234854,14.37,0.0002529192,0.0003014063,2.5E-07
"2019-04-30 20:35:00",72347,"CKVY",12.89,32.02,32.07,32.21,31.96,99.7,99.8,98.9,0.61,31.87,32.03,31.69,8.56,8.1,296.3,10.36,13.81,1.368801,14.38,0.0002529192,0.0003014063,2.5E-07
"2019-04-30 20:40:00",72348,"CKVY",12.89,31.78,31.89,32.09,31.65,100.2,100.2,99.7,0.606,31.91,32.03,31.67,9.35,9.02,305.9,9.07,12.71,0.6763049,14.38,0.0002529192,0.0003014063,2.5E-07
"2019-04-30 20:45:00",72349,"CKVY",12.88,31.72,31.76,31.9,31.65,100.2,100.2,100.1,0.605,31.79,31.94,31.67,9.04,9.16,305.8,9.12,12.71,0.2538069,14.39,5.625293E-05,6.326076E-05,2.5E-07
"2019-04-30 20:50:00",72350,"CKVY",12.88,31.65,31.65,31.78,31.53,100.1,100.2,100.1,0.603,31.69,31.82,31.55,8.88,8.98,307.5,10.56,13.37,0.09102714,14.39,5.625293E-05,6.326076E-05,2.5E-07
"2019-04-30 20:55:00",72351,"CKVY",12.88,31.72,31.64,31.78,31.41,100.2,100.2,100.1,0.605,31.67,31.82,31.44,9.15,9.05,298.2,9.69,15.12,0.01115082,14.38,5.625293E-05,6.326076E-05,2.5E-07
"2019-04-30 21:00:00",72352,"CKVY",12.88,31.65,31.66,31.72,31.53,99.4,100.2,99.3,0.599,31.65,31.75,31.46,10.49,9.83,299.9,9.98,16.44,0,14.38,1.277258E-05,1.22497E-05,2.5E-07
"2019-04-30 21:05:00",72353,"CKVY",12.87,31.72,31.67,31.84,31.47,97.8,99.4,97.8,0.591,31.32,31.64,30.96,11.44,10.93,298.8,9.47,16.88,0,14.38,1.277258E-05,1.22497E-05,2.5E-07
"2019-04-30 21:10:00",72354,"CKVY",12.87,31.72,31.71,31.84,31.53,96.7,97.9,96.3,0.584,30.95,31.29,30.62,11.94,11.65,299.3,9.68,16.44,0,14.38,1.277258E-05,1.22497E-05,2.5E-07
"2019-04-30 21:15:00",72355,"CKVY",12.85,31.59,31.66,31.78,31.47,96,96.9,96,0.577,30.81,30.99,30.47,11.72,11.8,300.1,9.94,17.1,0,14.39,0.0004181751,0.0004779909,2.5E-07
"2019-04-30 21:20:00",72356,"CKVY",12.86,31.34,31.48,31.59,31.28,95.7,96.3,95.7,0.569,30.49,30.66,30.21,12.19,11.82,300.9,9.93,21.04,0,14.39,0.0004181751,0.0004779909,2.5E-07
"2019-04-30 21:25:00",72357,"CKVY",12.85,31.22,31.32,31.47,31.16,96.4,96.5,95.6,0.571,30.34,30.5,30.13,12.81,12.44,307.5,9.8,18.85,0,14.39,0.0004181751,0.0004779909,2.5E-07
"2019-04-30 21:30:00",72358,"CKVY",12.86,31.04,31.11,31.28,30.97,97.4,97.5,96.4,0.572,30.32,30.51,30.19,13.4,13.23,306.4,9.85,19.95,0,14.39,0.0005834694,0.0006619984,2.5E-07
"2019-04-30 21:35:00",72359,"CKVY",12.85,30.66,30.81,31.1,30.6,97.9,98,97.3,0.567,30.19,30.48,29.96,13.48,13.58,307.9,8.67,21.26,0,14.39,0.0005834694,0.0006619984,2.5E-07
"2019-04-30 21:40:00",72360,"CKVY",12.85,30.48,30.57,30.73,30.42,99.5,99.5,97.9,0.571,30.23,30.44,29.99,12.82,13.27,310.1,9.29,19.51,0,14.4,0.0005834694,0.0006619984,2.5E-07
"2019-04-30 21:45:00",72361,"CKVY",12.84,30.23,30.31,30.48,30.11,100.1,100.2,99.4,0.569,30.29,30.42,30.13,12.36,12.48,316.9,9.52,18.63,0,14.4,0.0002175863,0.0002442773,2.5E-07
"2019-04-30 21:50:00",72362,"CKVY",12.84,29.98,30.09,30.23,29.86,100.2,100.2,100.1,0.564,30.12,30.27,29.9,11.82,11.96,316.8,9.71,18.41,0,14.4,0.0002175863,0.0002442773,2.5E-07
"2019-04-30 21:55:00",72363,"CKVY",12.84,29.8,29.89,30.11,29.74,100.2,100.2,100.1,0.559,29.93,30.14,29.76,12.3,11.93,316.8,8.5,19.29,0,14.39,0.0002175863,0.0002442773,2.5E-07
"2019-04-30 22:00:00",72364,"CKVY",12.84,29.61,29.72,29.86,29.55,100.2,100.2,100.1,0.555,29.75,29.9,29.58,12.29,12.37,319.1,8.98,18.85,0,14.39,-2.292973E-07,-2.366279E-06,2.5E-07
"2019-04-30 22:05:00",72365,"CKVY",12.84,29.61,29.58,29.74,29.43,100.2,100.2,100.1,0.555,29.61,29.77,29.46,12.77,12.63,316.2,9.68,20.17,0,14.38,-2.292973E-07,-2.366279E-06,2.5E-07
"2019-04-30 22:10:00",72366,"CKVY",12.83,29.43,29.5,29.68,29.37,100.2,100.2,100.1,0.551,29.53,29.71,29.39,13.61,13.25,312,8.35,22.58,0,14.38,-2.292973E-07,-2.366279E-06,2.5E-07
"2019-04-30 22:15:00",72367,"CKVY",12.84,29.49,29.46,29.61,29.3,100.1,100.2,100.1,0.552,29.49,29.63,29.34,14.5,14.12,311.3,8.19,21.04,0,14.37,-1.85263E-06,-4.005926E-06,2.5E-07
"2019-04-30 22:20:00",72368,"CKVY",12.83,29.55,29.47,29.61,29.37,100.1,100.2,100.1,0.554,29.5,29.63,29.39,14.51,14.53,314.2,8.16,20.17,0,14.37,-1.85263E-06,-4.005926E-06,2.5E-07
"2019-04-30 22:25:00",72369,"CKVY",12.83,29.37,29.4,29.49,29.3,100.2,100.2,100.1,0.55,29.43,29.53,29.32,13.82,14.16,314.7,9,18.63,0,14.37,-1.85263E-06,-4.005926E-06,2.5E-07
"2019-04-30 22:30:00",72370,"CKVY",12.83,29.43,29.39,29.55,29.24,100.2,100.2,100.1,0.551,29.42,29.58,29.26,13.37,13.45,320.9,9.58,17.76,0,14.37,-2.63669E-06,-4.787844E-06,2.5E-07
"2019-04-30 22:35:00",72371,"CKVY",12.83,29.31,29.32,29.49,29.24,100.2,100.2,100,0.548,29.35,29.53,29.26,13.1,13.26,320.7,8.95,17.32,0,14.36,-2.63669E-06,-4.787844E-06,2.5E-07
"2019-04-30 22:40:00",72372,"CKVY",12.82,29.31,29.35,29.5,29.24,100.2,100.2,100.1,0.548,29.38,29.53,29.26,12.9,12.87,318.4,10.28,18.85,0,14.36,-2.63669E-06,-4.787844E-06,2.5E-07
"2019-04-30 22:45:00",72373,"CKVY",12.83,29.37,29.4,29.5,29.25,100.2,100.2,100.1,0.55,29.43,29.53,29.27,12.66,12.77,316.3,10.65,19.95,0,14.36,-1.442583E-06,-3.582193E-06,2.5E-07
"2019-04-30 22:50:00",72374,"CKVY",12.83,29.44,29.4,29.5,29.19,100.2,100.2,100,0.551,29.43,29.54,29.22,12.8,12.69,314.1,9.39,18.63,0,14.36,-1.442583E-06,-3.582193E-06,2.5E-07
"2019-04-30 22:55:00",72375,"CKVY",12.82,29.31,29.43,29.56,29.31,100.1,100.2,100.1,0.548,29.46,29.6,29.34,12.7,12.83,313.9,9.55,18.63,0,14.36,-1.442583E-06,-3.582193E-06,2.5E-07
"2019-04-30 23:00:00",72376,"CKVY",12.82,29.25,29.31,29.5,29.13,99.5,100.2,99.5,0.544,29.31,29.53,29.09,13.19,13.1,318.2,9.11,22.14,0,14.35,5.714046E-06,4.503883E-06,2.5E-07
"2019-04-30 23:05:00",72377,"CKVY",12.82,29.13,29.23,29.32,29.07,98.7,99.5,98.7,0.536,29.01,29.2,28.79,13.39,13.19,320.6,8.82,20.17,0,14.36,5.714046E-06,4.503883E-06,2.5E-07
"2019-04-30 23:10:00",72378,"CKVY",12.81,29.25,29.18,29.25,29.01,98.7,98.7,98.5,0.539,28.83,28.94,28.67,13.81,13.66,322.3,9.93,19.73,0,14.36,5.714046E-06,4.503883E-06,2.5E-07
"2019-04-30 23:15:00",72379,"CKVY",12.81,29.5,29.36,29.5,29.13,97,99,97,0.535,28.92,29.18,28.62,13.76,13.72,324.3,10.63,21.04,0,14.35,0.0002145182,0.0002398077,2.5E-07
"2019-04-30 23:20:00",72380,"CKVY",12.81,29.56,29.51,29.63,29.25,94.9,97,94.8,0.525,28.44,28.81,28.2,13.45,13.73,323,9.43,20.17,0,14.35,0.0002145182,0.0002398077,2.5E-07
"2019-04-30 23:25:00",72381,"CKVY",12.8,29.63,29.56,29.69,29.38,94.7,95.2,94.6,0.526,28.28,28.43,28.08,12.68,12.98,325.9,10.41,16.44,0,14.36,0.0002145182,0.0002398077,2.5E-07
"2019-04-30 23:30:00",72382,"CKVY",12.81,29.63,29.55,29.69,29.44,93.6,94.8,93.5,0.519,28.08,28.38,27.83,12.12,12.44,334.2,11.34,18.41,0,14.36,0.0007568264,0.0008538089,2.5E-07
"2019-04-30 23:35:00",72383,"CKVY",12.79,29.69,29.62,29.75,29.44,93.2,93.6,93.1,0.518,27.93,28.06,27.77,11.59,11.78,332.3,11.79,16.88,0,14.36,0.0007568264,0.0008538089,2.5E-07
"2019-04-30 23:40:00",72384,"CKVY",12.8,29.81,29.71,29.87,29.5,90.4,93.2,90.4,0.505,27.67,27.97,27.29,11.49,11.54,327.9,10.27,16.44,0,14.36,0.0007568264,0.0008538089,2.5E-07
"2019-04-30 23:45:00",72385,"CKVY",12.79,29.87,29.89,30,29.75,88.6,90.4,88.6,0.497,27.17,27.4,26.93,10.72,11.1,329.1,9.6,13.81,0,14.36,0.001218294,0.001392656,2.5E-07
"2019-04-30 23:50:00",72386,"CKVY",12.79,30.06,29.96,30.12,29.75,86.4,88.6,86.4,0.488,26.71,27.03,26.39,10.1,10.39,335.4,9.46,12.71,0,14.37,0.001218294,0.001392656,2.5E-07
"2019-04-30 23:55:00",72387,"CKVY",12.79,29.93,29.96,30.12,29.81,86.9,87.4,86.3,0.488,26.57,26.75,26.4,8.69,9.47,335,12.36,10.96,0,14.38,0.001218294,0.001392656,2.5E-07
"2019-05-01 00:00:00",72388,"CKVY",12.79,29.63,29.85,30.12,29.63,89.5,89.5,86.2,0.496,26.57,26.96,26.2,7.79,8.23,336,9.92,10.74,0,14.41,0.001732952,0.002024486,2.5E-07
"2019-05-01 00:05:00",72389,"CKVY",12.77,29.5,29.5,29.69,29.25,90.2,90.4,89.5,0.498,26.98,27.08,26.75,7.177,7.495,327.1,9.28,11.62,0,14.44,0.001732952,0.002024486,2.5E-07
"2019-05-01 00:10:00",72390,"CKVY",12.78,29.63,29.54,29.69,29.38,88.8,90.2,88.8,0.493,26.77,26.97,26.56,7.371,7.239,332.2,8.71,10.96,0,14.42,0.001732952,0.002024486,2.5E-07
"2019-05-01 00:15:00",72391,"CKVY",12.78,29.63,29.66,29.75,29.5,88.3,89,88.2,0.49,26.74,26.91,26.45,7.655,7.462,328.5,10.26,11.18,0,14.4,0.001329472,0.001593592,2.5E-07
"2019-05-01 00:20:00",72392,"CKVY",12.78,29.44,29.49,29.69,29.32,87.7,88.3,87.7,0.483,26.38,26.65,26.23,7.784,7.698,330.1,8.45,11.4,0,14.45,0.001329472,0.001593592,2.5E-07
"2019-05-01 00:25:00",72393,"CKVY",12.78,29.5,29.49,29.63,29.25,86.1,87.7,86.1,0.475,26.18,26.37,25.86,7.785,7.764,323.3,13.45,12.49,0,14.47,0.001329472,0.001593592,2.5E-07
"2019-05-01 00:30:00",72394,"CKVY",12.77,29.88,29.64,30,29.44,83.1,86.3,83.1,0.466,25.79,26.03,25.29,7.779,7.734,330,11.53,12.28,0,14.44,0.001658949,0.001978862,2.5E-07
"2019-05-01 00:35:00",72395,"CKVY",12.77,29.94,29.98,30.12,29.75,83.2,84,82,0.467,25.43,25.74,25.13,7.582,7.815,331.4,10.14,10.96,0,14.38,0.001658949,0.001978862,2.5E-07
"2019-05-01 00:40:00",72396,"CKVY",12.77,29.88,29.96,30.13,29.76,85.2,85.2,83.2,0.478,25.7,26.01,25.42,7.017,7.337,321.5,11,7.891,0,14.34,0.001658949,0.001978862,2.5E-07
"2019-05-01 00:45:00",72397,"CKVY",12.77,29.45,29.65,29.88,29.33,87.8,87.9,85.2,0.484,26.17,26.36,25.86,6.213,6.615,309,10.95,7.891,0,14.35,0.001933253,0.002325363,2.5E-07
"2019-05-01 00:50:00",72398,"CKVY",12.77,29.39,29.42,29.57,29.27,87.7,88.1,87.6,0.482,26.28,26.44,26.12,5.57,5.832,329.3,10.22,7.453,0,14.37,0.001933253,0.002325363,2.5E-07
"2019-05-01 00:55:00",72399,"CKVY",12.76,29.45,29.47,29.64,29.27,87.7,87.8,86.8,0.483,26.13,26.36,25.96,5.241,5.419,336.1,8.85,8.33,0,14.38,0.001933253,0.002325363,2.5E-07
"2019-05-01 01:00:00",72400,"CKVY",12.75,29.76,29.62,29.82,29.39,86,87.9,86,0.479,26.2,26.44,25.92,5.403,5.302,334.8,8.83,8.77,0,14.37,0.001406455,0.001748685,2.5E-07
"2019-05-01 01:05:00",72401,"CKVY",12.76,29.64,29.73,29.88,29.51,86.6,87.1,85.1,0.48,26.12,26.4,25.75,5.265,5.386,338,10.19,9.64,0,14.35,0.001406455,0.001748685,2.5E-07
"2019-05-01 01:10:00",72402,"CKVY",12.76,29.58,29.57,29.76,29.45,86.8,87.6,86.5,0.48,26.21,26.42,26.02,5.427,5.197,329.6,9.63,9.21,0,14.37,0.001406455,0.001748685,2.5E-07
"2019-05-01 01:15:00",72403,"CKVY",12.75,29.33,29.49,29.64,29.27,86.9,87.5,86.4,0.476,26.08,26.26,25.88,5.356,5.468,329.2,8.49,9.43,0,14.37,0.001455347,0.001817281,2.5E-07
"2019-05-01 01:20:00",72404,"CKVY",12.74,29.45,29.39,29.51,29.27,85.2,86.9,85.1,0.469,25.79,26.02,25.42,5.972,5.556,329.4,8.33,9.43,0,14.39,0.001455347,0.001817281,2.5E-07
"2019-05-01 01:25:00",72405,"CKVY",12.75,29.14,29.28,29.51,29.08,85.4,86,85.2,0.464,25.47,25.68,25.21,6.126,6.199,337.9,9.56,8.99,0,14.43,0.001455347,0.001817281,2.5E-07
"2019-05-01 01:30:00",72406,"CKVY",12.74,28.9,29.06,29.27,28.77,84.9,85.8,84.5,0.457,25.14,25.46,24.77,5.818,5.984,336.9,11.94,7.234,0,14.48,0.001626456,0.00200386,2.5E-07
"2019-05-01 01:35:00",72407,"CKVY",12.74,28.52,28.68,28.96,28.4,85.4,85.4,84.3,0.453,24.72,25,24.4,5.131,5.545,321.7,12.18,7.672,0,14.51,0.001626456,0.00200386,2.5E-07
"2019-05-01 01:40:00",72408,"CKVY",12.74,28.4,28.47,28.59,28.34,84.8,85.4,84.5,0.447,24.51,24.77,24.34,5.056,5.004,319.9,9.82,8.77,0,14.51,0.001626456,0.00200386,2.5E-07
"2019-05-01 01:45:00",72409,"CKVY",12.74,29.14,28.76,29.14,28.34,81,84.8,81,0.44,24.22,24.51,23.85,6.162,5.578,312.5,9.06,12.06,0,14.47,0.001676192,0.002088359,2.5E-07
"2019-05-01 01:50:00",72410,"CKVY",12.73,29.33,29.1,29.33,28.84,78.69,81.2,78.55,0.431,23.73,24.03,23.37,7.683,6.884,310.1,8.37,13.59,0,14.43,0.001676192,0.002088359,2.5E-07
"2019-05-01 01:55:00",72411,"CKVY",12.73,28.9,29.08,29.27,28.9,78.75,79.37,78.27,0.424,23.35,23.6,23.13,8.82,8.28,311.5,8.82,13.59,0,14.44,0.001676192,0.002088359,2.5E-07
"2019-05-01 02:00:00",72412,"CKVY",12.73,28.96,29,29.27,28.78,78.24,78.93,77.93,0.422,23.13,23.27,22.93,9.01,8.95,317.5,9.1,12.71,0,14.44,0.002619716,0.003110059,2.5E-07
"2019-05-01 02:05:00",72413,"CKVY",12.72,28.78,28.95,29.15,28.78,77.31,78.21,77.28,0.414,22.87,23.11,22.58,8.49,8.79,327.6,8.77,11.18,0,14.44,0.002619716,0.003110059,2.5E-07
"2019-05-01 02:10:00",72414,"CKVY",12.72,28.65,28.68,28.9,28.47,79.55,80.1,77.28,0.424,22.92,23.24,22.58,7.878,8.17,336.2,8.52,10.52,0,14.46,0.002619716,0.003110059,2.5E-07
"2019-05-01 02:15:00",72415,"CKVY",12.71,28.41,28.6,28.9,28.28,82.4,82.4,79.55,0.435,23.51,23.8,23.14,7.379,7.681,331,9.36,11.18,0,14.47,0.002610048,0.003088945,2.5E-07
"2019-05-01 02:20:00",72416,"CKVY",12.71,28.16,28.2,28.41,27.91,82.2,83.2,81.8,0.429,23.51,23.75,23.33,7.104,7.181,328.1,8.36,9.64,0,14.5,0.002610048,0.003088945,2.5E-07
"2019-05-01 02:25:00",72417,"CKVY",12.7,27.97,28.01,28.22,27.91,82.9,83.3,82.2,0.43,23.43,23.68,23.21,6.898,7.044,331.7,8.59,8.55,0,14.51,0.002610048,0.003088945,2.5E-07
"2019-05-01 02:30:00",72418,"CKVY",12.7,27.73,27.9,28.1,27.66,82.9,83.2,82.4,0.425,23.35,23.62,23.13,6.526,6.663,337.3,8.65,8.99,0,14.51,0.002008079,0.002419428,2.5E-07
"2019-05-01 02:35:00",72419,"CKVY",12.69,27.05,27.54,27.91,26.98,84,84,82.6,0.419,23.1,23.36,22.79,5.797,6.251,330,9.11,7.234,0,14.53,0.002008079,0.002419428,2.5E-07
"2019-05-01 02:40:00",72420,"CKVY",12.69,26.55,26.76,27.11,26.55,85.4,85.4,84,0.417,22.76,22.97,22.56,4.948,5.409,328.7,6.847,6.357,0,14.56,0.002008079,0.002419428,2.5E-07
"2019-05-01 02:45:00",72421,"CKVY",12.69,26.31,26.39,26.61,26.18,86.3,86.3,85.3,0.418,22.7,22.9,22.52,4.201,4.548,337.5,6.758,5.699,0,14.58,0.001565144,0.001941817,2.5E-07
"2019-05-01 02:50:00",72422,"CKVY",12.68,26.68,26.57,26.8,26.24,83.8,86.3,83.8,0.412,22.65,23,22.36,4.017,4.021,349.8,7.35,6.138,0,14.56,0.001565144,0.001941817,2.5E-07
"2019-05-01 02:55:00",72423,"CKVY",12.68,26.68,26.61,26.8,26.49,83.5,83.9,83.4,0.41,22.32,22.59,22.19,4.191,4.03,355.9,7.339,6.138,0,14.54,0.001565144,0.001941817,2.5E-07
"2019-05-01 03:00:00",72424,"CKVY",12.68,25.81,26.63,27.05,25.81,82.5,83.6,81.3,0.391,22.03,22.59,21.08,4.31,4.376,328.5,34.64,7.891,0,14.51,0.001441481,0.001851565,2.5E-07
"2019-05-01 03:05:00",72425,"CKVY",12.68,26.25,26.07,26.37,25.63,84,84.7,82.5,0.406,21.91,22.37,21.16,4.124,4.135,345.7,27.36,7.891,0,14.55,0.001441481,0.001851565,2.5E-07
"2019-05-01 03:10:00",72426,"CKVY",12.67,26.56,26.53,27.05,26.06,82.8,84.7,82,0.405,22.13,22.72,21.85,4.824,4.548,360,11.23,11.84,0,14.48,0.001441481,0.001851565,2.5E-07
"2019-05-01 03:15:00",72427,"CKVY",12.66,25.94,26.19,26.56,25.75,84.1,84.1,82.5,0.401,21.82,22.07,21.49,5.123,4.888,354.4,8.05,7.672,0,14.46,0.001501483,0.001904733,2.5E-07
"2019-05-01 03:20:00",72428,"CKVY",12.65,25.57,25.78,26.06,25.44,84.7,84.7,83.9,0.397,21.67,21.98,21.36,5.502,5.425,354.5,9.11,6.576,0,14.5,0.001501483,0.001904733,2.5E-07
"2019-05-01 03:25:00",72429,"CKVY",12.66,25.63,25.49,25.75,25.2,84.7,85.3,84.4,0.399,21.54,21.85,21.24,4.858,5.136,348.7,10.74,7.891,0,14.52,0.001501483,0.001904733,2.5E-07
"2019-05-01 03:30:00",72430,"CKVY",12.64,25.69,25.76,25.94,25.57,83.6,84.8,82.8,0.394,21.51,21.81,21.17,5.148,4.942,353.6,11.13,9.43,0,14.49,0.001498792,0.001865964,2.5E-07
"2019-05-01 03:35:00",72431,"CKVY",12.64,25.57,25.71,25.94,25.51,83.6,83.9,83,0.393,21.38,21.62,21.16,5.522,5.32,348.4,12.66,8.99,0,14.48,0.001498792,0.001865964,2.5E-07
"2019-05-01 03:40:00",72432,"CKVY",12.64,25.14,25.39,25.75,25.01,84.7,84.7,83.5,0.391,21.21,21.49,20.97,5.502,5.573,334.5,9.84,6.576,0,14.49,0.001498792,0.001865964,2.5E-07
"2019-05-01 03:45:00",72433,"CKVY",12.64,24.46,24.87,25.14,24.46,85.6,85.6,84.4,0.384,20.97,21.2,20.7,4.671,5.147,334.2,9.55,5.699,0,14.54,0.001515889,0.001877694,2.5E-07
"2019-05-01 03:50:00",72434,"CKVY",12.64,24.09,24.28,24.65,24.03,85.6,86.3,85.3,0.378,20.64,20.95,20.34,4.122,4.419,356.3,9.31,6.138,0,14.57,0.001515889,0.001877694,2.5E-07
"2019-05-01 03:55:00",72435,"CKVY",12.63,23.6,23.76,24.09,23.6,87.4,87.4,85.6,0.378,20.35,20.56,20.13,3.695,3.856,348.7,13.91,5.261,0,14.58,0.001515889,0.001877694,2.5E-07
"2019-05-01 04:00:00",72436,"CKVY",12.63,24.09,23.66,24.16,23.41,87.9,88.4,87.3,0.388,20.62,21.16,20.22,3.902,3.678,347,12.66,6.576,0,14.56,0.001058318,0.001358427,2.5E-07
"2019-05-01 04:05:00",72437,"CKVY",12.63,23.97,24.06,24.16,23.91,86.4,87.9,86.3,0.379,20.75,21.06,20.42,3.855,3.902,344.7,7.222,5.918,0,14.52,0.001058318,0.001358427,2.5E-07
"2019-05-01 04:10:00",72438,"CKVY",12.63,24.03,24.15,24.34,23.85,85.7,86.8,85.5,0.377,20.62,20.92,20.27,4.085,4.018,357.7,12.46,6.576,0,14.5,0.001058318,0.001358427,2.5E-07
"2019-05-01 04:15:00",72439,"CKVY",12.63,23.85,24,24.16,23.85,86,86.3,85.6,0.376,20.42,20.59,20.25,3.874,4.097,9.43,14.2,5.042,0,14.5,0.001095457,0.001405705,2.5E-07
"2019-05-01 04:20:00",72440,"CKVY",12.62,23.04,23.32,23.85,22.98,87.1,87.3,85.7,0.368,19.87,20.27,19.62,3.407,3.646,10.49,24.63,4.384,0,14.54,0.001095457,0.001405705,2.5E-07
"2019-05-01 04:25:00",72441,"CKVY",12.63,23.78,23.08,23.85,22.73,87.9,88.9,87.1,0.383,20.06,20.76,19.58,2.993,2.98,7.265,44.29,5.918,0,14.56,0.001095457,0.001405705,2.5E-07
"2019-05-01 04:30:00",72442,"CKVY",12.62,23.85,23.85,24.09,23.48,86.4,87.8,85.7,0.378,20.36,20.84,19.87,3.073,2.98,32.63,10.65,6.357,0,14.47,0.0009253424,0.001222207,2.5E-07
"2019-05-01 04:35:00",72443,"CKVY",12.61,24.22,24.13,24.4,23.66,84.7,86.5,84.6,0.376,20.34,20.55,20.1,4.182,3.578,30.62,10.16,8.77,0,14.41,0.0009253424,0.001222207,2.5E-07
"2019-05-01 04:40:00",72444,"CKVY",12.62,24.47,24.36,24.71,24.16,83.3,84.8,83.2,0.373,20.32,20.63,20.05,5.549,5.038,32.48,7.121,9.21,0,14.35,0.0009253424,0.001222207,2.5E-07
"2019-05-01 04:45:00",72445,"CKVY",12.61,25.27,24.92,25.39,24.34,80,83.7,79.95,0.371,20.2,20.52,19.84,6.895,6.226,21.66,12.95,11.62,0,14.3,0.001444646,0.001804868,2.5E-07
"2019-05-01 04:50:00",72446,"CKVY",12.61,26.44,25.65,26.51,25.08,74.93,80.3,74.93,0.365,19.82,20.07,19.56,7.865,7.229,352.2,10.27,14.47,0,14.26,0.001444646,0.001804868,2.5E-07
"2019-05-01 04:55:00",72447,"CKVY",12.61,26.94,26.99,27.19,26.44,73.14,74.93,72.38,0.363,19.51,19.74,19.33,8.75,8.35,324.8,11.27,14.91,0,14.21,0.001444646,0.001804868,2.5E-07
"2019-05-01 05:00:00",72448,"CKVY",12.6,24.96,26.01,27,24.84,78.64,78.64,73.14,0.36,19.31,19.64,18.95,8.4,8.65,346.2,16.44,10.3,0,14.26,0.002792275,0.003297016,2.5E-07
"2019-05-01 05:05:00",72449,"CKVY",12.59,24.59,24.75,24.96,24.59,79.09,79.2,78.61,0.356,19.15,19.3,18.99,7.741,8.25,346.2,12.15,10.08,0,14.35,0.002792275,0.003297016,2.5E-07
"2019-05-01 05:10:00",72450,"CKVY",12.6,24.53,24.6,24.78,24.41,79.54,79.82,79.09,0.358,19.14,19.28,18.99,6.557,7.146,342.5,8.27,8.77,0,14.39,0.002792275,0.003297016,2.5E-07
"2019-05-01 05:15:00",72451,"CKVY",12.6,24.72,24.77,24.91,24.47,78.44,79.54,78.13,0.355,19.09,19.28,18.87,6.087,6.29,343.3,11.1,8.55,0,14.41,0.002188688,0.002610266,0.001672701
"2019-05-01 05:20:00",72452,"CKVY",12.59,24.1,24.53,24.78,24.1,78.82,79.06,78.44,0.348,18.89,19.14,18.48,5.216,5.651,354.4,13.71,6.795,0,14.42,0.002188688,0.002610266,0.001672701
"2019-05-01 05:25:00",72453,"CKVY",12.59,22.74,23.41,24.16,22.74,82.6,82.7,78.86,0.345,18.39,18.56,18.21,4.284,4.756,24.8,10.94,5.042,0,14.47,0.002188688,0.002610266,0.001672701
"2019-05-01 05:30:00",72454,"CKVY",12.59,22.74,22.73,22.87,22.62,83.3,83.7,82.6,0.347,18.44,18.67,18.2,3.552,3.916,15.86,10.05,4.822,0,14.51,0.001626997,0.002038908,0.00815534
"2019-05-01 05:35:00",72455,"CKVY",12.59,22.93,22.63,22.93,22.37,83.3,84.4,83.2,0.35,18.44,18.82,18.16,3.15,3.228,19.59,16.76,5.261,0,14.52,0.001626997,0.002038908,0.00815534
"2019-05-01 05:40:00",72456,"CKVY",12.58,23.42,23.29,23.61,22.81,81.3,83.3,80.5,0.349,18.52,18.77,18.18,3.339,3.208,17.76,16.05,5.48,0,14.48,0.001626997,0.002038908,0.00815534
"2019-05-01 05:45:00",72457,"CKVY",12.59,23.24,23.27,23.49,22.99,81.3,81.4,80.7,0.346,18.32,18.58,18.07,3.42,3.335,16.28,10.75,5.042,0,14.46,0.001917717,0.003301982,0.02046145
"2019-05-01 05:50:00",72458,"CKVY",12.59,23.11,23.2,23.36,22.99,80.5,81.3,79.96,0.341,18.12,18.47,17.75,3.473,3.513,10.52,13.59,5.48,0,14.46,0.001917717,0.003301982,0.02046145
"2019-05-01 05:55:00",72459,"CKVY",12.57,22.74,22.95,23.18,22.56,81.6,81.6,80.1,0.34,17.89,18.07,17.49,3.617,3.552,9.08,7.903,5.48,0,14.46,0.001917717,0.003301982,0.02046145
"2019-05-01 06:00:00",72460,"CKVY",12.59,22.68,22.6,22.87,22.37,82.7,82.8,81.5,0.344,17.97,18.24,17.7,3.749,3.733,20.99,5.616,5.699,0.003427349,14.47,0.002176885,0.003755882,0.04647627
"2019-05-01 06:05:00",72461,"CKVY",12.57,22.5,22.63,22.87,22.5,82.2,82.8,82,0.339,18.07,18.32,17.87,3.755,3.744,20.59,6.621,5.48,0.07559424,14.48,0.002176885,0.003755882,0.04647627
"2019-05-01 06:10:00",72462,"CKVY",12.58,22.62,22.6,22.87,22.25,81.1,82.4,81,0.336,17.91,18.18,17.6,3.586,3.638,12.82,10.56,5.699,0.3029971,14.48,0.002176885,0.003755882,0.04647627
"2019-05-01 06:15:00",72463,"CKVY",12.57,22.31,22.46,22.74,22.19,82.6,82.6,81.1,0.338,17.76,17.95,17.42,3.485,3.499,15.05,7.056,4.822,0.8224891,14.46,0.0021537,0.003653673,0.08429159
"2019-05-01 06:20:00",72464,"CKVY",12.57,22.87,22.52,22.93,22.12,82.5,83.4,82.5,0.346,18.13,18.57,17.63,3.865,3.716,27.87,9.9,7.014,1.692283,14.46,0.0021537,0.003653673,0.08429159
"2019-05-01 06:25:00",72465,"CKVY",12.58,23.18,22.94,23.24,22.5,80.6,82.9,80.6,0.342,18.24,18.63,17.94,3.955,3.831,22.79,12.04,6.357,3.0554,14.43,0.0021537,0.003653673,0.08429159
"2019-05-01 06:30:00",72466,"CKVY",12.59,23.24,23.12,23.36,22.87,81,81.7,80.4,0.345,18.2,18.47,17.91,4.457,4.179,21.32,9.79,7.453,4.858247,14.38,0.00265537,0.004286102,0.1266853
"2019-05-01 06:35:00",72467,"CKVY",12.59,23.12,23.29,23.55,22.99,80.8,81.3,80.2,0.342,18.24,18.52,17.95,4.803,4.646,31.8,8.86,7.672,6.961997,14.34,0.00265537,0.004286102,0.1266853
"2019-05-01 06:40:00",72468,"CKVY",12.6,23.24,23.17,23.36,22.99,81,81.3,80.5,0.345,18.18,18.42,17.94,4.893,5.008,26.66,10.69,6.357,9.13243,14.34,0.00265537,0.004286102,0.1266853
"2019-05-01 06:45:00",72469,"CKVY",12.61,22.75,22.94,23.37,22.62,82.3,82.3,80.4,0.343,18.05,18.46,17.61,4.582,4.704,25.05,6.698,6.795,11.41127,14.36,0.003671025,0.005727393,0.1716093
"2019-05-01 06:50:00",72470,"CKVY",12.63,22.44,22.68,22.94,22.38,82.5,82.6,81.9,0.34,18.1,18.37,17.85,4.389,4.488,22.18,7.103,6.795,14.35628,14.36,0.003671025,0.005727393,0.1716093
"2019-05-01 06:55:00",72471,"CKVY",12.84,23.06,22.79,23.12,22.38,81.3,82.9,81.2,0.343,18.17,18.39,17.89,4.543,4.394,15.52,5.67,5.918,26.13619,14.24,0.003671025,0.005727393,0.1716093
"2019-05-01 07:00:00",72472,"CKVY",13.1,23.25,23.18,23.37,22.94,80.3,81.3,80.3,0.342,18.19,18.36,18.03,4.557,4.631,20.21,8.44,5.48,50.20307,14.22,0.00705455,0.009138982,0.2178942
"2019-05-01 07:05:00",72473,"CKVY",13.35,23,23.01,23.25,22.87,80.3,80.7,80.2,0.339,17.9,18.09,17.74,4.133,4.254,7.428,8.71,5.699,77.44306,14.22,0.00705455,0.009138982,0.2178942
"2019-05-01 07:10:00",72474,"CKVY",13.6,23.37,23.2,23.37,23,79.66,80.4,79.63,0.341,17.9,18.05,17.69,4.067,4.128,19.69,6.859,5.48,99.68719,14.21,0.00705455,0.009138982,0.2178942
"2019-05-01 07:15:00",72475,"CKVY",13.67,23.62,23.58,23.74,23.31,78.6,79.73,78.6,0.34,18.07,18.21,17.85,4.299,4.135,22.26,6.879,7.014,113.8711,14.21,0.01018069,0.01254794,0.2648933
"2019-05-01 07:20:00",72476,"CKVY",13.74,23.99,23.72,24.12,23.43,78.15,78.94,78.15,0.343,18.06,18.32,17.77,4.775,4.617,16.9,7.268,6.576,128.2264,14.21,0.01018069,0.01254794,0.2648933
"2019-05-01 07:25:00",72477,"CKVY",13.87,24.61,24.36,24.67,23.99,77.5,78.53,77.46,0.349,18.49,18.67,18.18,4.831,4.761,11.02,10.5,6.357,142.2171,14.21,0.01018069,0.01254794,0.2648933
"2019-05-01 07:30:00",72478,"CKVY",14.15,24.67,24.65,24.8,24.49,77.02,77.57,76.71,0.348,18.52,18.66,18.3,4.915,4.897,9.92,6.565,7.234,155.4214,14.21,0.01330939,0.01629032,0.3117991
"2019-05-01 07:35:00",72479,"CKVY",13.81,24.86,24.84,24.98,24.61,76.33,77.36,76.19,0.348,18.57,18.77,18.31,4.795,4.85,16.67,10.02,6.576,168.9433,14.21,0.01330939,0.01629032,0.3117991
"2019-05-01 07:40:00",72480,"CKVY",13.63,25.35,25.1,25.35,24.73,75.22,76.26,75.02,0.35,18.46,18.71,18.28,4.601,4.732,18.69,8.77,5.261,183.142,14.21,0.01330939,0.01629032,0.3117991
"2019-05-01 07:45:00",72481,"CKVY",13.54,26.21,25.67,26.21,25.29,74.67,75.36,74.39,0.36,18.81,19.29,18.45,3.73,4.203,25.31,9.81,3.726,196.1773,14.21,0.01665338,0.02005826,0.3584419
"2019-05-01 07:50:00",72482,"CKVY",13.5,26.58,26.37,26.7,26.09,72.09,74.67,71.71,0.353,18.84,19.32,18.43,3.462,3.54,17.53,14.3,5.918,208.5074,14.23,0.01665338,0.02005826,0.3584419
"2019-05-01 07:55:00",72483,"CKVY",13.5,27.07,26.86,27.07,26.58,70.61,72.29,70.54,0.353,18.89,19.23,18.61,3.229,3.364,20.05,11.02,5.261,222.9431,14.22,0.01665338,0.02005826,0.3584419
"2019-05-01 08:00:00",72484,"CKVY",13.49,27.32,27.34,27.57,26.95,69.99,71.78,69.71,0.353,19.12,19.54,18.7,3.345,3.199,18.64,12.52,4.603,238.0053,14.22,0.02117838,0.02476434,0.4043916
"2019-05-01 08:05:00",72485,"CKVY",13.48,27.45,27.38,27.57,27.2,70.16,70.92,69.23,0.356,18.89,19.26,18.46,2.988,3.225,15.41,9.68,4.384,253.15,14.24,0.02117838,0.02476434,0.4043916
"2019-05-01 08:10:00",72486,"CKVY",13.49,27.45,27.28,27.51,27.14,70.81,71.47,69.2,0.359,18.95,19.37,18.45,2.854,2.909,8.42,7.74,4.603,268.1722,14.26,0.02117838,0.02476434,0.4043916
"2019-05-01 08:15:00",72487,"CKVY",13.87,27.81,27.48,27.81,27.32,71.36,71.63,70.2,0.367,19.31,19.75,18.9,2.948,2.99,14.68,10.95,4.384,285.3364,14.26,0.02534579,0.0291346,0.4495152
"2019-05-01 08:20:00",72488,"CKVY",14.06,28.3,28.15,28.49,27.69,68.43,72.05,68.37,0.36,19.66,20.13,19.2,2.798,2.849,4.93,14.78,4.165,303.296,14.25,0.02534579,0.0291346,0.4495152
"2019-05-01 08:25:00",72489,"CKVY",14,28.05,28.14,28.3,27.93,67.88,69.22,67.57,0.353,19.1,19.52,18.62,2.753,2.764,12.4,18.78,4.165,320.0038,14.28,0.02534579,0.0291346,0.4495152
"2019-05-01 08:30:00",72490,"CKVY",13.97,28.55,28.45,28.61,28.12,67.71,69.74,67.33,0.359,19.35,19.81,18.88,2.382,2.531,341.4,12.12,3.288,336.2596,14.31,0.03021528,0.03426547,0.493291
"2019-05-01 08:35:00",72491,"CKVY",13.94,29.04,28.85,29.29,28.43,65.92,69.81,65.65,0.357,19.69,20.59,18.95,2.277,2.312,349.1,11.04,4.165,352.3482,14.36,0.03021528,0.03426547,0.493291
"2019-05-01 08:40:00",72492,"CKVY",13.92,28.8,29.02,29.17,28.73,66.03,68.47,65.2,0.354,19.37,20.08,18.72,2.502,2.308,8.84,12.14,5.918,368.555,14.39,0.03021528,0.03426547,0.493291
"2019-05-01 08:45:00",72493,"CKVY",13.91,28.49,28.51,28.8,28.36,66.88,68.74,65.72,0.354,18.86,19.62,18.5,3.491,2.998,12.79,9.73,6.357,384.9718,14.44,0.03500419,0.0393825,0.53584
"2019-05-01 08:50:00",72494,"CKVY",13.9,28.42,28.57,28.85,28.42,66.5,69.7,65.98,0.351,19.29,20.15,18.52,4.48,4.011,12.15,11.17,6.795,401.8827,14.45,0.03500419,0.0393825,0.53584
"2019-05-01 08:55:00",72495,"CKVY",13.89,28.66,28.58,28.79,28.35,68.42,69.35,66.26,0.365,19.27,20.01,18.71,4.991,4.83,16.75,11.47,7.014,418.3551,14.46,0.03500419,0.0393825,0.53584
"2019-05-01 09:00:00",72496,"CKVY",13.88,28.91,28.73,29.03,28.47,70.17,70.17,66.53,0.378,19.52,20.42,18.77,4.858,4.935,359.3,10.43,6.357,434.3947,14.47,0.03766562,0.04342433,0.5766357
"2019-05-01 09:05:00",72497,"CKVY",13.88,29.22,29.22,29.65,28.78,69.14,71.82,67.77,0.377,20.48,21.62,19.52,4.564,4.684,356.1,16.51,7.234,449.9727,14.47,0.03766562,0.04342433,0.5766357
"2019-05-01 09:10:00",72498,"CKVY",13.89,29.03,29.03,29.28,28.78,69.55,70.13,67.15,0.376,20.08,20.6,19.31,4.77,4.684,0.178,10.91,7.453,465.382,14.51,0.03766562,0.04342433,0.5766357
"2019-05-01 09:15:00",72499,"CKVY",13.89,29.33,29.23,29.46,28.9,72.09,72.57,68.17,0.395,20.71,21.61,19.94,4.748,4.787,352.5,15.54,7.014,480.8286,14.5,0.04151277,0.04744082,0.6147964
"2019-05-01 09:20:00",72500,"CKVY",13.89,29.15,29.22,29.52,28.84,72.02,74.91,69.07,0.392,21.11,22.55,20.04,5.298,5.035,345.5,11.13,8.11,496.2128,14.51,0.04151277,0.04744082,0.6147964
"2019-05-01 09:25:00",72501,"CKVY",13.89,29.15,29.11,29.33,28.9,69.2,71.95,69.2,0.376,20.76,21.34,20.32,5.427,5.315,360,13.63,8.11,511.5125,14.53,0.04151277,0.04744082,0.6147964
"2019-05-01 09:30:00",72502,"CKVY",13.89,29.51,29.11,29.58,28.71,71.19,72.7,67.48,0.393,20.41,21.79,19.38,5.707,5.611,353.1,19.44,8.33,526.6868,14.52,0.04440412,0.05067765,0.6513362
"2019-05-01 09:35:00",72503,"CKVY",13.9,29.64,29.46,29.76,29.2,69.09,71.26,67.65,0.383,20.63,21.58,19.97,5.397,5.582,350.2,16.86,7.672,541.656,14.5,0.04440412,0.05067765,0.6513362
"2019-05-01 09:40:00",72504,"CKVY",13.9,29.69,29.89,30.32,29.51,68.78,73.18,65.62,0.383,21.17,22.65,19.55,4.816,5.1,1.014,24.3,6.795,556.7316,14.46,0.04440412,0.05067765,0.6513362
"2019-05-01 09:45:00",72505,"CKVY",13.9,29.75,29.87,30.12,29.63,68.33,70.8,65.92,0.381,20.79,21.8,19.69,4.735,4.676,347.6,15.03,7.891,571.5727,14.47,0.04904006,0.05572148,0.6857589
"2019-05-01 09:50:00",72506,"CKVY",13.9,30.37,30.17,30.37,29.69,69.39,73.24,67.26,0.397,21.31,22.79,20.29,4.6,4.648,6.475,15.5,8.55,586.3104,14.47,0.04904006,0.05572148,0.6857589
"2019-05-01 09:55:00",72507,"CKVY",13.9,30.92,30.46,30.99,30,70.9,71.9,66.27,0.415,21.47,22.86,20.19,4.544,4.629,27.77,15.43,7.014,600.764,14.44,0.04904006,0.05572148,0.6857589
"2019-05-01 10:00:00",72508,"CKVY",13.91,30.99,31.18,31.54,30.74,68.7,74.79,67.61,0.403,23.06,24.41,21.32,4.415,4.538,343.7,13.41,7.672,614.9416,14.47,0.05409302,0.06080054,0.7169063
"2019-05-01 10:05:00",72509,"CKVY",13.91,31.66,31.35,32.28,30.49,70.66,78.25,66.44,0.426,22.79,26.12,20.75,4.206,4.231,346,35.38,7.891,628.886,14.46,0.05409302,0.06080054,0.7169063
"2019-05-01 10:10:00",72510,"CKVY",13.91,31.41,31.36,31.66,30.98,71.24,75.67,68.74,0.425,23.14,24.83,21.97,4.623,4.332,350.3,20.26,9.21,642.4328,14.48,0.05409302,0.06080054,0.7169063
"2019-05-01 10:15:00",72511,"CKVY",13.91,32.09,31.77,32.34,31.29,71.99,75.77,69.97,0.441,24.02,25.42,22.65,4.788,4.609,334.2,14.52,8.55,655.8079,14.49,0.05877186,0.06555156,0.7451257
"2019-05-01 10:20:00",72512,"CKVY",13.91,32.15,31.78,32.27,31.41,75.15,75.39,66.5,0.462,23.52,25.35,21.66,5.413,5.204,326.6,15.07,8.99,669.2361,14.48,0.05877186,0.06555156,0.7451257
"2019-05-01 10:25:00",72513,"CKVY",13.91,32.27,32.05,32.46,31.47,69.52,75.15,66.91,0.429,23.59,25.23,21.93,5.364,5.444,340.9,18.73,8.77,682.6792,14.47,0.05877186,0.06555156,0.7451257
"2019-05-01 10:30:00",72514,"CKVY",13.91,32.7,32.27,32.77,31.72,73.43,73.78,65.5,0.461,23.46,25.27,21.6,5.426,5.506,348.5,14.41,8.33,696.129,14.46,0.06158448,0.06921399,0.7715881
"2019-05-01 10:35:00",72515,"CKVY",13.91,32.33,32.97,33.51,32.33,65.91,75.39,64.06,0.408,23.87,26.2,21.66,5.387,5.34,338.4,17.26,8.99,709.5869,14.45,0.06158448,0.06921399,0.7715881
"2019-05-01 10:40:00",72516,"CKVY",13.91,32.83,32.69,33.32,31.96,67.59,72.33,63.27,0.427,23.34,25.28,20.9,5.383,5.303,340.8,12.16,8.77,722.9691,14.46,0.06158448,0.06921399,0.7715881
"2019-05-01 10:45:00",72517,"CKVY",13.9,32.58,32.82,33.2,32.52,64.67,73.23,63.88,0.404,22.99,25.45,21.95,4.992,5.121,34.54,21.4,8.77,735.7825,14.43,0.06669488,0.0749917,0.7954606
"2019-05-01 10:50:00",72518,"CKVY",13.91,33.32,32.97,33.57,32.4,66.94,70.92,64.47,0.431,23.21,25.03,21.88,4.327,4.657,18.17,46.13,8.99,748.1045,14.41,0.06669488,0.0749917,0.7954606
"2019-05-01 10:55:00",72519,"CKVY",13.9,34.06,33.58,34.31,32.94,69.37,77.17,63.02,0.46,24.48,27.55,21.77,3.904,4.24,3.721,34.51,7.891,760.3116,14.42,0.06669488,0.0749917,0.7954606
"2019-05-01 11:00:00",72520,"CKVY",13.9,33.99,33.78,34.3,33.37,61.02,72.94,61.02,0.404,23.47,26.3,21.97,4.142,4.11,15.29,21.37,8.99,773.5067,14.43,0.07268617,0.08094894,0.8159279
"2019-05-01 11:05:00",72521,"CKVY",13.9,34.92,34.47,35.17,33.74,60.17,71.22,58.28,0.413,23.28,26.68,21.13,4.794,4.446,334.7,31.85,10.52,786.7332,14.41,0.07268617,0.08094894,0.8159279
"2019-05-01 11:10:00",72522,"CKVY",13.9,35.41,34.78,35.47,34.18,68.96,74.52,59.58,0.483,24.53,27.98,22.18,5.376,5.075,340.5,17.85,9.86,799.1849,14.41,0.07268617,0.08094894,0.8159279
"2019-05-01 11:15:00",72523,"CKVY",13.9,35.41,35.11,35.41,34.73,59.51,69.06,48.32,0.417,21.73,26.28,17.33,5.508,5.554,341.5,31.03,10.3,810.0908,14.41,0.07754988,0.08734311,0.8340887
"2019-05-01 11:20:00",72524,"CKVY",13.9,34.67,34.97,35.6,34.48,56.15,60.23,49.59,0.382,20.37,23.12,18.2,5.314,5.65,309.6,35.67,11.18,820.2955,14.39,0.07754988,0.08734311,0.8340887
"2019-05-01 11:25:00",72525,"CKVY",13.9,35.47,35.44,36.03,34.61,61.43,70.33,52.75,0.431,22.95,27.05,19.69,4.966,5.219,7.25,36.9,10.74,830.7534,14.37,0.07754988,0.08734311,0.8340887
"2019-05-01 11:30:00",72526,"CKVY",13.89,35.54,35.44,35.91,35.16,56.04,64.01,54.5,0.394,22.61,24.87,20.52,5.032,5.032,332,22.08,10.52,842.7449,14.39,0.08179021,0.09273454,0.8498129
"2019-05-01 11:35:00",72527,"CKVY",13.89,35.84,35.75,36.4,35.23,58.24,66.48,51.89,0.415,22.06,26.07,19.43,5.262,4.737,319.6,22.4,10.52,855.692,14.38,0.08179021,0.09273454,0.8498129
"2019-05-01 11:40:00",72528,"CKVY",13.88,35.83,35.57,36.14,35.03,52.26,63.52,50.13,0.372,21.02,24.82,18.62,5.051,5.255,324.8,90,10.52,868.7477,14.4,0.08179021,0.09273454,0.8498129
"2019-05-01 11:45:00",72529,"CKVY",13.88,35.52,36.12,36.88,35.46,54.11,61.6,51.23,0.381,21.74,24.7,19.47,4.968,4.71,340.6,27.26,9.86,894.3411,14.34,0.08943035,0.1008755,0.8614821
"2019-05-01 11:50:00",72530,"CKVY",13.88,35.71,35.64,36.2,35.28,40.86,57.24,40.86,0.289,19.76,22.54,14.18,4.012,4.687,330.1,46.09,8.33,908.3942,14.36,0.08943035,0.1008755,0.8614821
"2019-05-01 11:55:00",72531,"CKVY",13.88,37.01,36.39,37.25,35.65,45.05,56.96,40.72,0.336,17.07,23.24,14.15,3.624,3.577,351,44.14,7.014,889.8542,14.34,0.08943035,0.1008755,0.8614821
"2019-05-01 12:00:00",72532,"CKVY",13.88,37.44,37.85,38.67,37.01,43.16,56.21,41.55,0.327,20.07,23.56,16.28,4.155,3.859,317.8,20.2,11.84,891.8369,14.34,0.09059619,0.1023237,0.8719183
"2019-05-01 12:05:00",72533,"CKVY",13.88,37.01,37.17,37.5,36.82,38.87,52.12,38.87,0.29,17.65,21.42,14.27,4.866,4.57,315.7,15.54,9.64,896.2803,14.37,0.09059619,0.1023237,0.8719183
"2019-05-01 12:10:00",72534,"CKVY",13.88,37.62,37.49,38.3,36.51,43.29,53.36,38.52,0.331,18.41,22.55,13.89,6.606,5.659,314.1,20.02,13.81,932.7939,14.38,0.09059619,0.1023237,0.8719183
"2019-05-01 12:15:00",72535,"CKVY",13.87,37.74,37.74,38.3,37.31,44.84,52.39,39.65,0.344,18.67,22.05,15.19,6.965,6.875,313,17.22,14.69,942.3436,14.36,0.0970981,0.1116794,0.8772998
"2019-05-01 12:20:00",72536,"CKVY",13.87,37.12,37.45,38.17,36.81,44.22,50.43,40.61,0.331,17.85,20.53,15.53,7.606,7.323,330.8,23.19,11.84,964.5354,14.34,0.0970981,0.1116794,0.8772998
"2019-05-01 12:25:00",72537,"CKVY",13.87,38.66,37.97,39.96,36.75,44.52,59.25,38.96,0.354,19.38,26.32,16.1,7.294,7.323,331.7,20.2,15.78,978.4565,14.33,0.0970981,0.1116794,0.8772998
"2019-05-01 12:30:00",72538,"CKVY",13.86,37.48,37.72,38.78,37.3,43.94,48.54,40.1,0.334,17.29,20.19,15.32,7.656,7.672,338.7,10.98,15.78,956.196,14.37,0.09541539,0.111884,0.8786935
"2019-05-01 12:35:00",72539,"CKVY",13.86,39.45,38.58,40.19,37.42,42.77,53.37,39.68,0.351,19.53,24.26,15.84,7.32,7.397,320.7,25.94,8.77,961.0678,14.31,0.09541539,0.111884,0.8786935
"2019-05-01 12:40:00",72540,"CKVY",13.86,39.57,38.72,39.58,38.34,48.84,54.47,35.42,0.403,16.98,24.26,13.62,6.567,6.983,339,34.97,13.59,965.9253,14.29,0.09541539,0.111884,0.8786935
"2019-05-01 12:45:00",72541,"CKVY",13.86,37.97,38.77,40.38,37.66,36.07,51.28,36.04,0.279,17.4,23.71,13.41,5.786,6.185,332.1,16.37,11.62,946.1723,14.36,0.09625117,0.1128054,0.8767626
"2019-05-01 12:50:00",72542,"CKVY",13.85,38.4,38.15,38.71,37.6,40.6,43.45,34.12,0.32,15.27,18.24,11.98,5.624,5.725,335.3,18.45,12.71,920.8134,14.37,0.09625117,0.1128054,0.8767626
"2019-05-01 12:55:00",72543,"CKVY",13.86,40.44,39.69,41.12,38.34,38.06,50.45,34.94,0.325,18.76,22.23,15.1,6.569,6.057,302.4,24.24,14.25,920.495,14.35,0.09625117,0.1128054,0.8767626
"2019-05-01 13:00:00",72544,"CKVY",13.85,39.08,39.28,40.56,38.59,38.17,41.87,33.43,0.309,15.03,18.55,12.6,6.476,6.582,293.1,24.08,12.71,970.3603,14.36,0.1040157,0.120904,0.8728086
"2019-05-01 13:05:00",72545,"CKVY",13.86,39.45,40.46,41.31,39.02,34.91,50.76,32.68,0.287,18.69,24.21,12.77,7.356,6.882,284.1,24.45,12.93,1000.374,14.33,0.1040157,0.120904,0.8728086
"2019-05-01 13:10:00",72546,"CKVY",13.85,40.81,40.08,41.18,39.2,38.55,48.43,34.25,0.334,17.95,22.63,13.73,6.993,7.241,287.6,25.56,12.71,1013.248,14.35,0.1040157,0.120904,0.8728086
"2019-05-01 13:15:00",72547,"CKVY",13.85,39.64,40.54,41.68,39.51,40.81,48.19,34.53,0.337,17.75,23.25,14.17,7.551,7.147,319,25.16,12.93,1036.003,14.37,0.1077745,0.1262364,0.8625143
"2019-05-01 13:20:00",72548,"CKVY",13.85,40.13,39.88,40.25,39.51,42.35,46.4,36.97,0.357,17.87,21.05,15.54,7.217,7.493,315.2,36.23,12.49,969.249,14.4,0.1077745,0.1262364,0.8625143
"2019-05-01 13:25:00",72549,"CKVY",13.85,40.32,40.81,42.05,39.95,47.09,50.25,35.56,0.4,18.97,24.42,15.2,8.08,7.683,278.7,19.03,16,928.5016,14.39,0.1077745,0.1262364,0.8625143
"2019-05-01 13:30:00",72550,"CKVY",13.85,40.5,40.35,40.81,39.88,39.95,48.7,37.48,0.342,19.02,22.65,16.36,8.77,8.36,275,26.36,14.25,882.7674,14.42,0.08919063,0.1072667,0.8500847
"2019-05-01 13:35:00",72551,"CKVY",13.85,41.92,41.06,42.79,39.57,44.45,49.12,36.73,0.402,19.16,24.63,15.33,9.1,8.81,290.3,27.45,12.28,810.522,14.44,0.08919063,0.1072667,0.8500847
"2019-05-01 13:40:00",72552,"CKVY",13.84,41.49,41.76,42.29,40.93,45.82,45.99,35.63,0.407,19.54,22.2,16.31,9.62,9.37,291.1,28.44,18.19,864.2441,14.39,0.08919063,0.1072667,0.8500847
"2019-05-01 13:45:00",72553,"CKVY",13.83,39.02,40.76,42.6,38.96,41.29,45.92,35.15,0.333,18.37,23.01,14.69,9.35,9.67,297.9,12.67,16.66,908.7397,14.36,0.09826148,0.118862,0.8344245
"2019-05-01 13:50:00",72554,"CKVY",13.84,39.33,39.74,40.19,39.02,44.28,46.3,39.51,0.362,18.92,21.06,16.85,9.6,9.46,297,12.59,14.69,849.4434,14.37,0.09826148,0.118862,0.8344245
"2019-05-01 13:55:00",72555,"CKVY",13.84,39.82,39.33,39.82,38.96,46.54,46.54,37.76,0.388,17.76,21.01,15.42,8.06,8.95,271.2,16.59,10.52,591.4742,14.41,0.09826148,0.118862,0.8344245
"2019-05-01 14:00:00",72556,"CKVY",13.83,39.45,40.07,40.69,39.45,39.95,47.5,35.01,0.328,17.64,21.6,14.51,8.49,8.07,271.4,9.61,16.66,431.4225,14.4,0.05647067,0.07350717,0.8168362
"2019-05-01 14:05:00",72557,"CKVY",13.83,40.19,40.13,40.93,39.45,44.59,48.16,37.17,0.377,18.93,22.38,15.85,8.79,8.68,289.2,26.23,17.1,462.9388,14.37,0.05647067,0.07350717,0.8168362
"2019-05-01 14:10:00",72558,"CKVY",13.83,39.7,40.3,40.93,39.57,44,47.02,40.43,0.365,19.99,21.97,17.66,10.11,9.55,303.7,11.02,16.88,550.7811,14.34,0.05647067,0.07350717,0.8168362
"2019-05-01 14:15:00",72559,"CKVY",13.83,40.93,39.56,40.93,39.02,43.18,46.99,40.36,0.375,19.21,21.37,17.26,9.33,9.5,302.9,15.57,16.66,484.3508,14.35,0.06407759,0.08163533,0.7942491
"2019-05-01 14:20:00",72560,"CKVY",13.83,41.61,41.32,41.92,40.75,41.5,45.96,38.99,0.37,20.1,21.95,17.96,9.17,9.39,313.3,25.22,17.76,621.162,14.27,0.06407759,0.08163533,0.7942491
"2019-05-01 14:25:00",72561,"CKVY",13.83,41.49,41.81,42.54,41.24,36.97,45.72,34.19,0.328,19.03,22.85,15.56,8.76,8.86,320.7,13.66,15.12,813.7274,14.27,0.06407759,0.08163533,0.7942491
"2019-05-01 14:30:00",72562,"CKVY",13.82,42.66,41.51,42.66,41.06,45.44,45.44,35.73,0.422,18.61,23.05,16.19,8.74,9.07,306.2,15.82,15.12,1060.418,14.29,0.1192985,0.1410905,0.769883
"2019-05-01 14:35:00",72563,"CKVY",13.83,42.11,42.21,43.28,41.43,39.85,45.24,36.38,0.363,19.85,23.05,17.05,8.43,8.56,306.7,19.24,13.81,1116.003,14.28,0.1192985,0.1410905,0.769883
"2019-05-01 14:40:00",72564,"CKVY",13.82,42.17,41.2,42.17,40.44,45.86,45.86,36.93,0.418,19.46,22.81,16.79,8.3,8.28,314.5,21.87,14.03,978.5062,14.34,0.1192985,0.1410905,0.769883
"2019-05-01 14:45:00",72565,"CKVY",13.82,41.55,42.09,43.16,40.69,44.48,49.22,36.59,0.396,20.42,25.13,16.82,8.47,8.36,320.9,27.47,16,880.1891,14.34,0.08685423,0.1059518,0.7419974
"2019-05-01 14:50:00",72566,"CKVY",13.82,40.38,40.65,41.67,40.19,40.88,45.86,37.93,0.348,19.36,21.51,17.39,9.08,8.63,276.9,11.97,14.91,643.3346,14.46,0.08685423,0.1059518,0.7419974
"2019-05-01 14:55:00",72567,"CKVY",13.82,41.06,40.66,41.73,39.63,39.47,42.77,34.32,0.345,18.07,20.26,15.32,9.53,9.42,303.7,14.25,15.12,542.8857,14.45,0.08685423,0.1059518,0.7419974
"2019-05-01 15:00:00",72568,"CKVY",13.81,42.53,41.38,42.53,40.44,39.81,42.45,34.73,0.368,17.79,21.07,15.93,9.17,9.23,307.9,15.01,11.62,530.4561,14.31,0.07194571,0.09090554,0.7131662
"2019-05-01 15:05:00",72569,"CKVY",13.81,41.91,42.62,43.33,41.85,34.32,41.32,32.95,0.31,17.58,21.24,14.87,9.08,9.18,310.5,27.32,16.22,706.8496,14.32,0.07194571,0.09090554,0.7131662
"2019-05-01 15:10:00",72570,"CKVY",13.81,41.04,41.73,42.53,41.04,32.74,39.02,31.98,0.286,16.16,18.67,13.86,8.43,8.66,304.8,12.98,14.03,787.858,14.42,0.07194571,0.09090554,0.7131662
"2019-05-01 15:15:00",72571,"CKVY",13.81,42.4,41.29,42.4,40.67,35.83,39.12,30.99,0.33,15.34,18.72,12.6,8.87,8.56,289.8,13.62,14.47,646.5056,14.54,0.07134772,0.09147672,0.6820056
"2019-05-01 15:20:00",72572,"CKVY",13.81,43.58,43.26,44.26,42.4,34.94,38.71,28.28,0.336,15.99,19.95,11.94,8.62,8.62,283.8,16.33,15.56,598.4868,14.33,0.07134772,0.09147672,0.6820056
"2019-05-01 15:25:00",72573,"CKVY",13.8,41.54,42.71,44.26,41.41,35.76,39.26,29.96,0.318,16,20.52,13.65,9.78,9.3,282.8,9.84,17.97,667.9866,14.36,0.07134772,0.09147672,0.6820056
"2019-05-01 15:30:00",72574,"CKVY",13.8,41.35,42.16,43.88,40.98,31.43,40.87,28.45,0.278,15.26,20.8,10.73,9.96,10.03,271.1,11.1,16.44,754.6238,14.47,0.08582116,0.1082563,0.6472702
"2019-05-01 15:35:00",72575,"CKVY",13.79,42.22,42.43,43.14,41.41,33.36,34.11,26.36,0.305,13.15,15.77,10.56,9.76,10.02,287.3,14.14,12.93,704.7983,14.44,0.08582116,0.1082563,0.6472702
"2019-05-01 15:40:00",72576,"CKVY",13.8,42.28,42.13,42.77,41.41,29.38,35.72,28.83,0.269,14.54,17.22,11.78,8.38,9.13,300,32.95,11.62,565.4725,14.51,0.08582116,0.1082563,0.6472702
"2019-05-01 15:45:00",72577,"CKVY",13.8,44.63,43.6,45.74,41.97,33.73,41.52,27.56,0.338,16.2,23.36,10.92,8.16,8.06,301.7,22.64,15.12,644.4862,14.32,0.08734481,0.109973,0.6105918
"2019-05-01 15:50:00",72578,"CKVY",13.8,42.65,43.87,45.74,42.65,31.3,37.27,26.63,0.291,15.79,20.45,12.8,8.67,8.46,297.1,10.1,14.03,740.3304,14.35,0.08734481,0.109973,0.6105918
"2019-05-01 15:55:00",72579,"CKVY",13.8,42.21,41.89,42.71,41.47,33.05,35.76,29.85,0.302,14.78,16.93,12.3,9.54,8.99,298.6,11.04,13.81,729.2578,14.54,0.08734481,0.109973,0.6105918
"2019-05-01 16:00:00",72580,"CKVY",13.8,43.01,43.03,43.57,42.27,29.92,34.56,27.66,0.282,14.38,16.88,11.75,8.61,9.45,314.5,28.34,11.18,649.2438,14.4,0.07238316,0.09406938,0.5709054
"2019-05-01 16:05:00",72581,"CKVY",13.79,42.64,43.7,44.8,42.64,27.93,35.07,26.52,0.259,14.24,18.7,10.93,7.566,7.685,289.9,30.47,16.66,594.5284,14.31,0.07238316,0.09406938,0.5709054
"2019-05-01 16:10:00",72582,"CKVY",13.79,42.88,42.4,42.95,41.96,29.92,35.93,26.56,0.281,13.04,17.56,10.3,6.712,7.304,294.7,28.12,12.28,651.1816,14.49,0.07238316,0.09406938,0.5709054
"2019-05-01 16:15:00",72583,"CKVY",13.79,42.08,42.51,43.38,41.83,33.45,37.4,27.73,0.304,15.05,17.94,11.51,7.723,6.982,299.1,22.85,14.25,628.6246,14.51,0.07192054,0.09148813,0.5300416
"2019-05-01 16:20:00",72584,"CKVY",13.79,42.82,42.99,44.49,41.9,34.24,42.21,33.04,0.32,18.1,22.6,15.46,8.73,8.5,308.1,17.97,16.44,543.3848,14.47,0.07192054,0.09148813,0.5300416
"2019-05-01 16:25:00",72585,"CKVY",13.79,44.43,43.56,44.61,42.39,37.4,42.82,32.32,0.372,19.02,22.66,15.83,9.67,8.94,321.9,15.41,15.78,639.5425,14.31,0.07192054,0.09148813,0.5300416
"2019-05-01 16:30:00",72586,"CKVY",13.79,42.76,43.4,44.55,42.7,41.21,41.24,35.2,0.385,19.42,20.96,18.3,10.22,9.94,320.5,11.13,17.76,757.1314,14.33,0.09303912,0.1148943,0.4843675
"2019-05-01 16:35:00",72587,"CKVY",13.79,41.65,41.81,42.76,41.28,41.55,44.88,39.32,0.372,20.21,22.25,18.76,10.17,10.35,312.6,14.01,14.69,750.0366,14.52,0.09303912,0.1148943,0.4843675
"2019-05-01 16:40:00",72588,"CKVY",13.79,42.2,41.84,42.58,41.28,43.85,47.35,40.28,0.401,21.25,23.78,19.21,10.45,10.38,304.1,14.24,18.41,561.5616,14.54,0.09303912,0.1148943,0.4843675
"2019-05-01 16:45:00",72589,"CKVY",13.79,43.69,43.16,44.61,42.14,45.5,47.39,38.7,0.44,21.91,24.87,19.41,10.62,10.64,310.2,14.65,19.07,460.1007,14.41,0.05742113,0.07683293,0.4388472
"2019-05-01 16:50:00",72590,"CKVY",13.79,43.07,43.07,44.12,42.27,42.2,46.08,40.56,0.398,22,24.11,20.85,11.22,10.87,322.2,13.01,17.1,547.6876,14.34,0.05742113,0.07683293,0.4388472
"2019-05-01 16:55:00",72591,"CKVY",13.79,43.32,43.33,44.18,42.82,40.35,45.81,38.15,0.385,21.56,23.96,19.46,11.4,11.17,290.4,17.8,20.82,667.1262,14.36,0.05742113,0.07683293,0.4388472
"2019-05-01 17:00:00",72592,"CKVY",13.79,43.31,42.57,43.32,42.02,43.85,44.09,38.22,0.418,20.46,22.79,18.49,11.13,11.38,297.3,12.61,16.88,648.317,14.46,0.07186169,0.09327287,0.3934405
"2019-05-01 17:05:00",72593,"CKVY",13.79,42.51,42.87,44.24,41.89,42.68,45.19,37.74,0.394,20.65,23.93,18.87,9.68,10.42,313.9,19.34,10.52,581.5532,14.42,0.07186169,0.09327287,0.3934405
"2019-05-01 17:10:00",72594,"CKVY",13.79,43.56,43.22,43.75,42.51,36.3,44.88,35.2,0.349,19.6,23.25,17.43,8.17,9.13,318.2,18,12.49,543.2921,14.38,0.07186169,0.09327287,0.3934405
"2019-05-01 17:15:00",72595,"CKVY",13.79,44.06,44.03,44.86,43.25,30.61,40.38,28.62,0.3,17.73,21.07,13.32,8.4,8.01,292.4,13.65,17.97,571.8402,14.32,0.07032234,0.09078307,0.3482065
"2019-05-01 17:20:00",72596,"CKVY",13.79,44.06,43.86,44.98,43.25,33.11,42.24,28.86,0.325,16.8,23.08,13.13,9.16,8.67,283.8,9.38,14.47,596.5984,14.31,0.07032234,0.09078307,0.3482065
"2019-05-01 17:25:00",72597,"CKVY",13.79,41.65,42.38,43.99,41.52,36.37,40.28,32.53,0.325,17.53,19.78,15.84,9.7,9.35,283.7,12.94,13.15,531.8743,14.48,0.07032234,0.09078307,0.3482065
"2019-05-01 17:30:00",72598,"CKVY",13.79,41.59,41.36,41.77,41.03,35.89,41.1,34.83,0.32,17.04,19.7,15.38,8.5,9.12,290.4,11.45,12.49,374.2953,14.55,0.0437295,0.06278995,0.3022934
"2019-05-01 17:35:00",72599,"CKVY",13.79,42.88,42.34,43.38,41.4,33.93,40.04,33.87,0.318,18.13,19.74,16.3,8.43,8.45,297.4,12.95,14.25,260.9256,14.47,0.0437295,0.06278995,0.3022934
"2019-05-01 17:40:00",72600,"CKVY",13.79,43.5,43.4,43.93,42.7,36.99,38.53,33.28,0.355,18.25,20.14,16.18,8.91,8.67,314.4,18.4,15.56,322.9623,14.3,0.0437295,0.06278995,0.3022934
"2019-05-01 17:45:00",72601,"CKVY",13.79,44.06,44.2,45.48,43.5,38.63,40.76,31.84,0.379,18.92,22.55,16.08,10.2,9.68,284.7,17.61,16.22,465.9559,14.33,0.06478347,0.08496542,0.2547405
"2019-05-01 17:50:00",72602,"CKVY",13.8,43.25,43.96,44.61,42.76,37.74,39.05,33.21,0.359,19.1,20.7,15.97,10.94,10.76,287.7,10.52,19.07,549.9564,14.36,0.06478347,0.08496542,0.2547405
"2019-05-01 17:55:00",72603,"CKVY",13.8,43.81,44.02,44.43,43.25,33.21,38.81,30.57,0.323,17.95,20.5,15.09,11.16,11.15,274.8,12.7,15.56,525.6474,14.41,0.06478347,0.08496542,0.2547405
"2019-05-01 18:00:00",72604,"CKVY",13.8,43.87,43.86,44.49,43.31,35.55,40.21,32.77,0.346,18.51,21.36,16.36,10.94,10.98,269.7,14.29,18.63,482.3945,14.44,0.06159234,0.08449917,0.2078872
"2019-05-01 18:05:00",72605,"CKVY",13.8,42.76,43.32,44.06,42.57,33.08,36.03,30.06,0.309,16.11,18.65,13.6,9.92,10.45,262.7,12.89,12.49,454.6309,14.47,0.06159234,0.08449917,0.2078872
"2019-05-01 18:10:00",72606,"CKVY",13.8,43.75,43.41,43.87,42.7,34.35,36.54,31.09,0.333,17.05,18.58,14.91,9.38,9.44,270.8,14.69,15.56,430.8596,14.5,0.06159234,0.08449917,0.2078872
"2019-05-01 18:15:00",72607,"CKVY",13.8,43.38,43.51,43.99,42.94,31.36,36.64,30.19,0.3,16.61,18.95,14.32,9.28,9.39,263.9,12.96,16.66,407.7936,14.53,0.05386329,0.0752786,0.1622819
"2019-05-01 18:20:00",72608,"CKVY",13.8,43.38,43.46,43.93,43.13,35.41,35.41,29.85,0.338,15.81,17.99,13.79,9.81,9.43,271.7,9.83,14.91,385.0176,14.54,0.05386329,0.0752786,0.1622819
"2019-05-01 18:25:00",72609,"CKVY",13.8,42.88,43.25,43.87,42.76,31.5,37.4,30.88,0.295,16.18,19.28,14.64,10.09,10.03,273.2,8.46,15.34,364.2318,14.54,0.05386329,0.0752786,0.1622819
"2019-05-01 18:30:00",72610,"CKVY",13.8,42.82,42.87,43.25,42.64,31.84,33.56,29.16,0.298,14.22,16.37,12.83,10.43,10.13,262.9,8.74,17.32,345.3709,14.53,0.04834107,0.06986586,0.1178667
"2019-05-01 18:35:00",72611,"CKVY",13.8,42.08,42.45,43.25,41.65,32.56,34.52,31.05,0.296,15.23,16.69,13.97,10.92,10.65,266.5,8.01,15.12,318.4259,14.53,0.04834107,0.06986586,0.1178667
"2019-05-01 18:40:00",72612,"CKVY",13.81,42.51,42.35,42.76,42.02,31.98,35.55,30.4,0.296,14.71,17.15,13.26,10.83,11.02,270.9,11.84,13.81,292.0213,14.52,0.04834107,0.06986586,0.1178667
"2019-05-01 18:45:00",72613,"CKVY",13.81,42.76,42.48,42.88,42.2,34.62,35.62,31.84,0.323,15.48,17.19,14.4,9.64,10.36,289.3,11.8,10.74,272.8806,14.52,0.04159728,0.06323082,0.07604206
"2019-05-01 18:50:00",72614,"CKVY",13.81,42.51,42.6,43.01,42.26,32.94,36.2,31.15,0.304,15.78,17.73,14.14,8.6,9.16,299,12.55,11.84,266.0391,14.53,0.04159728,0.06323082,0.07604206
"2019-05-01 18:55:00",72615,"CKVY",13.82,42.76,42.45,42.76,42.02,34.41,37.54,31.12,0.321,15.58,18.19,14.04,7.463,8.03,301.2,12.53,10.3,261.6939,14.54,0.04159728,0.06323082,0.07604206
"2019-05-01 19:00:00",72616,"CKVY",13.82,42.51,42.74,42.88,42.39,34.17,35.99,32.32,0.316,16.33,17.61,15.12,7.685,7.474,296.3,20.3,13.37,247.5258,14.54,0.03535374,0.05334824,0.03977942
"2019-05-01 19:05:00",72617,"CKVY",13.74,41.34,41.61,42.45,41.21,35.41,38.81,34.17,0.313,16.48,18.52,15.26,8.21,7.791,270.6,12,13.81,223.0586,14.55,0.03535374,0.05334824,0.03977942
"2019-05-01 19:10:00",72618,"CKVY",13.21,40.41,40.9,41.4,40.29,36.1,37.43,34.24,0.308,15.92,17.25,14.95,9.33,8.74,262.9,7.623,13.37,180.4422,14.54,0.03535374,0.05334824,0.03977942
"2019-05-01 19:15:00",72619,"CKVY",13.17,39.79,40.15,40.41,39.73,39.7,40.83,35.1,0.33,16.54,18.03,14.82,9.25,9.33,278.5,12.75,11.4,122.8777,14.54,0.01998842,0.03628547,0.01698437
"2019-05-01 19:20:00",72620,"CKVY",13.25,40.78,40.03,40.78,39.61,37.61,42.27,37.61,0.325,17.95,18.81,16.84,8.61,9.03,281.5,8.19,12.71,81.55038,14.53,0.01998842,0.03628547,0.01698437
"2019-05-01 19:25:00",72621,"CKVY",13.39,40.91,40.92,41.09,40.66,39.8,40.04,37.19,0.346,17.77,18.56,16.64,8.04,8.33,281.8,7.506,10.74,83.79658,14.47,0.01998842,0.03628547,0.01698437
"2019-05-01 19:30:00",72622,"CKVY",13.18,39.49,40.46,40.97,39.49,43.58,43.58,38.7,0.358,18.38,19.21,17.45,7.778,7.936,293.6,8.34,10.74,105.2736,14.44,0.01077317,0.01303601,0.006371557
"2019-05-01 19:35:00",72623,"CKVY",13.07,38.31,38.71,39.55,38.19,45.94,45.98,42.34,0.361,18.86,19.34,18.09,7.351,7.618,294.6,7.698,9.86,100.851,14.53,0.01077317,0.01303601,0.006371557
"2019-05-01 19:40:00",72624,"CKVY",13.07,39.3,38.88,39.3,38.31,43.68,46.15,43.1,0.357,19.16,19.86,18.41,6.686,6.999,298.4,8.64,8.99,82.85152,14.5,0.01077317,0.01303601,0.006371557
"2019-05-01 19:45:00",72625,"CKVY",13.06,39.61,39.48,39.67,39.3,42.82,44.3,41.62,0.354,18.81,19.55,18.03,6.303,6.495,304.2,9.84,9.64,74.6095,14.45,0.007973125,0.009951895,0.0009275601
"2019-05-01 19:50:00",72626,"CKVY",13.04,39.31,39.44,39.68,39.24,44.37,44.95,42.55,0.362,19.13,19.77,18.62,5.767,6.02,304.6,9.34,7.014,84.54266,14.44,0.007973125,0.009951895,0.0009275601
"2019-05-01 19:55:00",72627,"CKVY",13.02,38.38,38.94,39.31,38.38,48.18,48.31,44.2,0.379,19.84,20.76,19.19,5.361,5.541,297.1,8.28,6.795,82.65076,14.47,0.007973125,0.009951895,0.0009275601
"2019-05-01 20:00:00",72628,"CKVY",13,37.45,37.95,38.56,37.39,51.78,51.78,48.18,0.393,20.75,21.34,20.33,4.392,4.896,299.8,7.555,5.261,68.67916,14.53,0.005974193,0.007811663,2.5E-07
"2019-05-01 20:05:00",72629,"CKVY",12.99,37.02,37.11,37.51,36.9,51.27,52.64,50.85,0.383,21.05,21.66,20.52,3.99,4.156,312.1,5.839,4.822,54.74546,14.54,0.005974193,0.007811663,2.5E-07
"2019-05-01 20:10:00",72630,"CKVY",12.98,37.21,37.09,37.34,36.84,55.18,55.18,51.27,0.415,21.25,22.62,20.65,3.256,3.646,328.7,11.42,3.946,38.772,14.54,0.005974193,0.007811663,2.5E-07
"2019-05-01 20:15:00",72631,"CKVY",12.96,36.47,36.89,37.21,36.41,61.5,61.5,55.28,0.449,23.67,24.56,22.59,2.898,3.067,326.4,16.88,4.165,24.74446,14.53,0.001408385,0.002345437,2.5E-07
"2019-05-01 20:20:00",72632,"CKVY",12.95,36.23,36.32,36.6,36.1,63.01,64.24,61.5,0.456,25.06,25.41,24.54,3.365,3.003,3.444,11.99,8.55,13.6639,14.51,0.001408385,0.002345437,2.5E-07
"2019-05-01 20:25:00",72633,"CKVY",12.95,36.11,36.25,36.42,36.05,63.39,64.11,62.91,0.456,25.04,25.25,24.77,4.402,3.865,14.06,7.756,8.11,7.964988,14.48,0.001408385,0.002345437,2.5E-07
"2019-05-01 20:30:00",72634,"CKVY",12.94,35.99,36.09,36.3,35.87,64.18,64.22,62.88,0.46,24.95,25.17,24.7,5.385,4.887,10.39,9.82,6.795,5.461957,14.48,0.0002251377,0.0007795341,2.5E-07
"2019-05-01 20:35:00",72635,"CKVY",12.93,35.99,35.96,36.11,35.74,64.15,64.87,63.74,0.46,25.06,25.33,24.83,5.129,5.445,1.675,10.21,6.576,3.466476,14.49,0.0002251377,0.0007795341,2.5E-07
"2019-05-01 20:40:00",72636,"CKVY",12.93,36.11,35.88,36.24,35.62,61.4,64.84,58.9,0.442,24.49,25.23,23.02,4.394,4.748,3.01,23.85,6.795,2.054095,14.52,0.0002251377,0.0007795341,2.5E-07
"2019-05-01 20:45:00",72637,"CKVY",12.92,35.19,35.36,36.11,34.82,62.88,65.9,61.54,0.436,24.44,24.85,23.73,3.07,3.726,279.7,21.04,2.85,1.148241,14.54,0.0007336806,0.001391938,2.5E-07
"2019-05-01 20:50:00",72638,"CKVY",12.92,35.99,35.57,36.11,35.13,58.52,63.39,58.25,0.419,23.45,24.14,22.68,2.178,2.519,255.1,42.18,3.946,0.5329714,14.52,0.0007336806,0.001391938,2.5E-07
"2019-05-01 20:55:00",72639,"CKVY",12.91,35.99,36.07,36.24,35.93,57.46,58.55,56.74,0.412,22.49,22.93,22.13,1.457,1.829,322.2,15.94,2.63,0.1825091,14.5,0.0007336806,0.001391938,2.5E-07
"2019-05-01 21:00:00",72640,"CKVY",12.91,35.56,35.59,36.05,35.25,55.33,61.37,55.33,0.39,22.48,23.53,21.13,1.626,1.589,310.7,27.15,3.946,0.03973801,14.49,-0.0022322,-0.002536031,2.5E-07
"2019-05-01 21:05:00",72641,"CKVY",12.9,35.38,35.47,35.81,35,55.81,56.91,55.29,0.39,21.36,21.8,21.06,1.819,1.796,293.1,9.81,3.507,0.0002189151,14.5,-0.0022322,-0.002536031,2.5E-07
"2019-05-01 21:10:00",72642,"CKVY",12.9,35.32,35.32,35.62,35.01,55.34,57.02,54.92,0.386,21.23,21.62,20.8,2.001,1.861,281.2,8.83,3.946,0,14.5,-0.0022322,-0.002536031,2.5E-07
"2019-05-01 21:15:00",72643,"CKVY",12.89,35.2,35.33,35.57,35.14,55.92,55.92,54.51,0.388,20.84,21.08,20.61,2.449,2.186,311.2,10.01,4.384,0,14.48,-0.002102736,-0.00234702,2.5E-07
"2019-05-01 21:20:00",72644,"CKVY",12.9,34.16,34.49,35.2,33.97,57.95,58.81,55.92,0.386,21.06,21.26,20.8,2.827,2.579,314.9,8.24,5.48,0,14.46,-0.002102736,-0.00234702,2.5E-07
"2019-05-01 21:25:00",72645,"CKVY",12.89,33.79,34.24,34.41,33.73,59.57,59.57,56.62,0.391,20.95,21.3,20.42,3.06,3.019,283,50.76,3.946,0,14.47,-0.002102736,-0.00234702,2.5E-07
"2019-05-01 21:30:00",72646,"CKVY",12.88,33.42,33.54,33.79,33.36,60.15,60.77,59.06,0.389,21.19,21.52,20.73,2.194,2.668,152.6,26.1,2.192,0,14.51,-0.0009106837,-0.0006804321,2.5E-07
"2019-05-01 21:35:00",72647,"CKVY",12.89,31.57,32.72,33.61,31.44,73.2,73.2,59.91,0.439,22.88,24.2,20.96,1.755,1.963,91.2,17.28,3.946,0,14.53,-0.0009106837,-0.0006804321,2.5E-07
"2019-05-01 21:40:00",72648,"CKVY",12.88,32.31,31.5,32.31,31.2,69.7,74.44,69.63,0.431,23.81,24.15,23.2,2.074,1.853,104.5,9.5,4.822,0,14.53,-0.0009106837,-0.0006804321,2.5E-07
"2019-05-01 21:45:00",72649,"CKVY",12.89,32.13,32.48,33,32.07,69.98,71.7,65.79,0.43,23.65,24.4,22.58,2.901,2.534,117.9,20.15,4.822,0,14.5,-0.002435032,-0.002873997,2.5E-07
"2019-05-01 21:50:00",72650,"CKVY",12.88,32.94,32.88,33.31,32.01,66.11,70.05,63.67,0.419,22.46,23.42,22.06,3.092,2.984,149.2,8.01,3.946,0,14.48,-0.002435032,-0.002873997,2.5E-07
"2019-05-01 21:55:00",72651,"CKVY",12.87,32.07,32.39,33,31.95,69.09,69.37,66.07,0.423,23.14,23.41,22.84,2.618,2.932,159.8,8.83,3.507,0,14.45,-0.002435032,-0.002873997,2.5E-07
"2019-05-01 22:00:00",72652,"CKVY",12.87,31.33,31.71,32.07,31.21,73.35,73.35,69.09,0.436,23.4,23.83,23.03,1.725,2.08,124.2,60,1.315,0,14.48,-0.001652745,-0.001743415,2.5E-07
"2019-05-01 22:05:00",72653,"CKVY",12.86,31.52,31.29,31.52,31.09,71.64,73.39,71.64,0.429,23.57,23.81,23.34,1.358,1.593,40.85,10.97,2.411,0,14.48,-0.001652745,-0.001743415,2.5E-07
"2019-05-01 22:10:00",72654,"CKVY",12.87,31.46,31.48,31.64,31.33,71.85,72.46,71.33,0.429,23.47,23.71,23.27,1.069,1.126,10.91,20.96,3.069,0,14.47,-0.001652745,-0.001743415,2.5E-07
"2019-05-01 22:15:00",72655,"CKVY",12.86,31.77,31.59,32.02,31.09,71.4,73.36,71.16,0.432,23.64,23.91,23.43,1.511,1.304,43.68,11.09,2.63,0,14.46,-0.003630977,-0.004774215,2.5E-07
"2019-05-01 22:20:00",72656,"CKVY",12.85,30.29,31.16,31.9,30.17,75.6,75.66,71.23,0.431,23.56,24.07,23.08,1.394,1.467,318.9,54.42,2.411,0,14.47,-0.003630977,-0.004774215,2.5E-07
"2019-05-01 22:25:00",72657,"CKVY",12.85,30.85,30.52,30.91,30.23,73.02,75.63,72.95,0.426,23.26,23.59,23.03,0.993,1.241,284.4,2.456,1.096,0,14.51,-0.003630977,-0.004774215,2.5E-07
"2019-05-01 22:30:00",72658,"CKVY",12.85,30.36,31.23,31.96,30.36,74.26,74.26,70.14,0.424,23.22,23.46,23,1.212,0.964,304.5,32.28,4.822,0,14.49,-0.003802626,-0.00507528,2.5E-07
"2019-05-01 22:35:00",72659,"CKVY",12.85,31.1,30.68,31.34,29.98,71.3,76.7,71.13,0.42,23.31,23.68,22.78,1.773,1.558,275.8,8.33,4.384,0,14.48,-0.003802626,-0.00507528,2.5E-07
"2019-05-01 22:40:00",72660,"CKVY",12.85,29.86,30.46,31.04,29.74,75.63,75.63,71.34,0.424,22.93,23.29,22.61,2.271,2.02,275.4,23.38,2.192,0,14.49,-0.003802626,-0.00507528,2.5E-07
"2019-05-01 22:45:00",72661,"CKVY",12.85,29.74,29.68,29.86,29.43,75.7,76.18,75.67,0.422,23.02,23.26,22.81,2.191,2.336,278.1,17.55,2.63,0,14.51,-0.002746626,-0.003360423,2.5E-07
"2019-05-01 22:50:00",72662,"CKVY",12.84,29.37,29.47,29.86,29.24,76.97,77.04,75.63,0.422,22.97,23.13,22.82,2.078,2.098,313.6,11.78,3.288,0,14.5,-0.002746626,-0.003360423,2.5E-07
"2019-05-01 22:55:00",72663,"CKVY",12.84,30.61,29.75,30.73,29.12,74.13,78.9,74.06,0.428,23.41,23.94,22.93,2.51,2.25,16.77,13.1,3.507,0,14.49,-0.002746626,-0.003360423,2.5E-07
"2019-05-01 23:00:00",72664,"CKVY",12.84,29.19,29.74,31.11,28.39,79.42,79.97,72.51,0.433,22.97,23.62,21.85,2.835,2.656,259.3,76.61,5.261,0,14.46,-0.002402115,-0.002840033,2.5E-07
"2019-05-01 23:05:00",72665,"CKVY",12.83,29.87,29.62,30,29.07,76.19,79.39,76.19,0.427,23.5,23.71,23.28,2.4,2.698,247.4,14.34,4.165,0,14.46,-0.002402115,-0.002840033,2.5E-07
"2019-05-01 23:10:00",72666,"CKVY",12.83,29.44,29.91,30.12,29.38,79.9,79.9,75.95,0.44,23.57,24.07,23.25,2.111,2.225,336.3,27.81,3.069,0,14.46,-0.002402115,-0.002840033,2.5E-07
"2019-05-01 23:15:00",72667,"CKVY",12.83,29.25,29.1,29.44,28.88,79.63,80.7,79.63,0.435,23.72,24.01,23.49,1.976,2.101,23.15,9.93,3.288,0,14.47,-0.002499891,-0.002979713,2.5E-07
"2019-05-01 23:20:00",72668,"CKVY",12.83,29.94,29.37,30,28.64,76.95,82.7,76.95,0.432,23.89,24.28,23.53,2.523,2.249,102.2,34.12,6.795,0,14.47,-0.002499891,-0.002979713,2.5E-07
"2019-05-01 23:25:00",72669,"CKVY",12.83,29.13,29.74,30.18,28.88,79.08,79.15,75.58,0.43,23.25,23.59,22.52,2.384,2.481,2.461,67.85,4.603,0,14.44,-0.002499891,-0.002979713,2.5E-07
"2019-05-01 23:30:00",72670,"CKVY",12.82,29.5,29.02,29.5,28.64,78.29,80.1,78.29,0.432,23.41,23.66,23.05,1.814,2.094,318.9,28.91,1.973,0,14.46,-0.002572224,-0.003089586,2.5E-07
"2019-05-01 23:35:00",72671,"CKVY",12.82,28.02,28.95,29.81,28.02,81.8,81.8,77.23,0.425,23.17,23.67,22.91,1.474,1.563,324.3,69.85,3.726,0,14.46,-0.002572224,-0.003089586,2.5E-07
"2019-05-01 23:40:00",72672,"CKVY",12.82,27.78,28.08,28.27,27.78,83.9,84,81.8,0.432,23.44,23.7,23.12,1.804,1.577,134.5,12.35,4.384,0,14.5,-0.002572224,-0.003089586,2.5E-07
"2019-05-01 23:45:00",72673,"CKVY",12.81,28.89,28.06,28.89,27.66,82.4,86.7,82.4,0.444,24.19,24.66,23.53,2.974,2.305,139.8,10.92,5.918,0,14.48,-0.00315764,-0.00400287,2.5E-07
"2019-05-01 23:50:00",72674,"CKVY",12.81,29.14,29.06,29.27,28.71,81.5,82.4,80.7,0.443,24.12,24.4,23.87,3.703,3.371,125.5,2.532,5.699,0,14.44,-0.00315764,-0.00400287,2.5E-07
"2019-05-01 23:55:00",72675,"CKVY",12.81,27.78,28.36,29.14,27.66,85.1,85.1,81.5,0.438,23.89,24.21,23.7,3.847,3.922,145,5.641,4.384,0,14.44,-0.00315764,-0.00400287,2.5E-07
"2019-05-02 00:00:00",72676,"CKVY",12.81,29.39,28.37,29.52,27.41,80.1,87.3,79.78,0.44,24.22,24.68,23.68,3.505,3.713,124.3,7.893,4.603,0,14.45,-0.001732371,-0.001881379,2.5E-07
"2019-05-02 00:05:00",72677,"CKVY",12.8,28.28,28.97,29.52,28.28,83.9,83.9,80.1,0.441,24.1,24.48,23.83,3.255,3.324,122.1,6.974,3.946,0,14.44,-0.001732371,-0.001881379,2.5E-07
"2019-05-02 00:10:00",72678,"CKVY",12.8,28.41,28.49,29.09,27.97,82.7,84.4,81.1,0.436,23.97,24.21,23.73,3.475,3.34,128.4,8.38,5.042,0,14.44,-0.001732371,-0.001881379,2.5E-07
"2019-05-02 00:15:00",72679,"CKVY",12.8,28.04,28.09,28.53,27.79,85.1,85.1,82.7,0.443,23.94,24.16,23.76,3.318,3.45,143.7,9.07,3.507,0,14.44,-0.001917647,-0.00213525,2.5E-07
"2019-05-02 00:20:00",72680,"CKVY",12.79,27.79,28.12,28.41,27.79,85.5,85.5,84.4,0.44,24.17,24.42,23.98,2.873,3.119,130.7,14.35,2.85,0,14.46,-0.001917647,-0.00213525,2.5E-07
"2019-05-02 00:25:00",72681,"CKVY",12.79,26.3,27.19,27.79,26.3,84.7,86.5,84.6,0.41,23.41,24.26,22.32,2.175,2.436,247.2,36.19,3.507,0,14.49,-0.001917647,-0.00213525,2.5E-07
"2019-05-02 00:30:00",72682,"CKVY",12.79,25.06,25.24,26.3,24.57,89,89,84.7,0.409,21.75,22.33,21.2,2.117,2.13,284.4,12.31,3.507,0,14.52,-0.002558047,-0.003066354,2.5E-07
"2019-05-02 00:35:00",72683,"CKVY",12.79,26.43,25.76,26.49,24.94,86.6,89.4,86.6,0.421,22.86,23.45,22.16,2.213,2.138,243.7,14.57,2.63,0,14.53,-0.002558047,-0.003066354,2.5E-07
"2019-05-02 00:40:00",72684,"CKVY",12.79,26.24,26.39,26.55,26.18,86.3,86.6,85.7,0.416,22.78,22.99,22.56,2.031,2.25,188.9,14.43,2.192,0,14.51,-0.002558047,-0.003066354,2.5E-07
"2019-05-02 00:45:00",72685,"CKVY",12.79,25.38,25.7,26.3,25.31,87.8,87.8,86.2,0.409,22.39,22.8,22.18,1.506,1.779,238.6,8.54,1.754,0,14.52,-0.00297818,-0.003725102,2.5E-07
"2019-05-02 00:50:00",72686,"CKVY",12.78,25.38,25.05,25.44,24.76,90.8,90.8,87.7,0.423,22.26,23.06,21.85,1.629,1.525,195.2,28.92,3.946,0,14.52,-0.00297818,-0.003725102,2.5E-07
"2019-05-02 00:55:00",72687,"CKVY",12.78,25.07,25.29,25.57,25.01,91.1,91.1,89.7,0.419,22.83,23.13,22.63,2.395,1.934,159.1,9.23,4.603,0,14.49,-0.00297818,-0.003725102,2.5E-07
"2019-05-02 01:00:00",72688,"CKVY",12.77,26.37,25.82,26.43,25.07,91.5,92.5,91.1,0.444,23.76,24.31,22.87,3.199,2.776,129.4,12.26,4.165,0,14.48,-0.003065291,-0.003851441,2.5E-07
"2019-05-02 01:05:00",72689,"CKVY",12.77,27.55,27.23,27.79,26.37,86.3,91.6,86.2,0.439,24.69,25.3,23.91,3.281,3.301,114.7,3.767,3.726,0,14.45,-0.003065291,-0.003851441,2.5E-07
"2019-05-02 01:10:00",72690,"CKVY",12.77,27.18,27.28,27.61,27.11,85.7,86.5,85.7,0.43,23.7,24.02,23.46,3.277,3.293,138.7,7.922,3.726,0,14.43,-0.003065291,-0.003851441,2.5E-07
"2019-05-02 01:15:00",72691,"CKVY",12.77,26.56,26.78,27.3,26.49,86,86.3,85.3,0.421,23.09,23.57,22.82,3.263,3.284,150.5,3.581,3.946,0,14.4,-0.002207294,-0.002537487,2.5E-07
"2019-05-02 01:20:00",72692,"CKVY",12.76,26.49,26.5,26.68,26.31,86.3,86.3,85.6,0.421,22.88,23.09,22.63,3.201,3.237,148.9,8.1,3.507,0,14.4,-0.002207294,-0.002537487,2.5E-07
"2019-05-02 01:25:00",72693,"CKVY",12.76,27.42,26.85,27.48,26.37,85.1,86.8,85.1,0.431,23.28,23.75,22.84,3.056,3.107,128,11.4,4.165,0,14.43,-0.002207294,-0.002537487,2.5E-07
"2019-05-02 01:30:00",72694,"CKVY",12.75,26,27.13,27.67,26,83.7,85.1,83.5,0.4,22.96,23.64,21.75,2.349,2.744,39.66,62.36,3.507,0,14.45,-0.002221582,-0.002571807,2.5E-07
"2019-05-02 01:35:00",72695,"CKVY",12.74,24.39,25.48,26,24.33,85.4,87.8,83.5,0.382,21.82,22.83,20.57,2.078,2.188,292.8,34.1,2.63,0,14.5,-0.002221582,-0.002571807,2.5E-07
"2019-05-02 01:40:00",72696,"CKVY",12.75,25.07,24.47,25.07,24.14,89.8,90,85.4,0.413,21.5,22.54,20.58,1.796,1.957,219.1,7.451,2.63,0,14.53,-0.002221582,-0.002571807,2.5E-07
"2019-05-02 01:45:00",72697,"CKVY",12.74,25.32,25.11,25.44,24.89,91.7,91.8,89.3,0.426,22.62,23.35,22.26,2.097,1.906,217.2,6.29,3.288,0,14.51,-0.002973828,-0.003732174,2.5E-07
"2019-05-02 01:50:00",72698,"CKVY",12.74,25.57,25.51,25.7,25.26,90.9,91.7,90.9,0.427,23.34,23.54,23.13,2.017,2.081,195.4,3.532,2.192,0,14.48,-0.002973828,-0.003732174,2.5E-07
"2019-05-02 01:55:00",72699,"CKVY",12.73,24.83,25.17,25.57,24.77,90.5,90.9,90.2,0.412,22.8,23.28,22.34,1.484,1.801,200.9,2.432,1.534,0,14.5,-0.002973828,-0.003732174,2.5E-07
"2019-05-02 02:00:00",72700,"CKVY",12.73,24.22,24.57,24.83,24.09,91.4,91.4,90.4,0.405,22.26,22.47,21.87,0.86,1.121,243.4,43.87,1.534,0,14.53,-0.00338658,-0.004397784,2.5E-07
"2019-05-02 02:05:00",72701,"CKVY",12.73,23.47,24.2,24.77,23.41,91.1,92.1,90.6,0.392,22.02,22.78,21.17,0.984,0.826,286.4,18.67,3.069,0,14.52,-0.00338658,-0.004397784,2.5E-07
"2019-05-02 02:10:00",72702,"CKVY",12.73,22.18,22.71,23.54,22.18,91.2,91.2,90.7,0.371,20.46,21.34,20,1.389,1.203,276.3,12.4,3.069,0,14.54,-0.00338658,-0.004397784,2.5E-07
"2019-05-02 02:15:00",72703,"CKVY",12.72,21.87,21.91,22.24,21.74,92.2,92.3,91.1,0.371,19.81,20.07,19.59,1.651,1.557,318.2,4.026,1.754,0,14.54,-0.00361344,-0.004889037,2.5E-07
"2019-05-02 02:20:00",72704,"CKVY",12.72,22.48,22.07,22.48,21.68,93.8,93.8,92.2,0.387,20.36,20.97,19.79,1.294,1.544,324.9,9.25,1.315,0,14.53,-0.00361344,-0.004889037,2.5E-07
"2019-05-02 02:25:00",72705,"CKVY",12.71,21.8,22.3,22.67,21.8,92.1,93.9,92.1,0.369,20.59,21.18,19.86,1.229,1.218,296.1,12.12,2.192,0,14.53,-0.00361344,-0.004889037,2.5E-07
"2019-05-02 02:30:00",72706,"CKVY",12.71,21.19,21.39,21.87,21.06,91.6,92.1,91.5,0.358,19.33,19.93,19,0.859,1.081,256.8,4.358,1.315,0,14.54,-0.003472194,-0.004656564,2.5E-07
"2019-05-02 02:35:00",72707,"CKVY",12.7,20.94,21.02,21.19,20.88,92.2,92.2,91.5,0.356,19.01,19.13,18.89,0.546,0.698,254.8,0.054,0,0,14.53,-0.003472194,-0.004656564,2.5E-07
"2019-05-02 02:40:00",72708,"CKVY",12.7,21.12,21.15,21.5,20.88,92.7,93.4,92.1,0.361,19.4,19.88,18.95,0.27,0.335,280.4,33.11,2.192,0,14.51,-0.003472194,-0.004656564,2.5E-07
"2019-05-02 02:45:00",72709,"CKVY",12.69,20.63,20.84,21.19,20.44,92.4,92.8,91.8,0.352,18.95,19.4,18.46,0.662,0.411,300.5,18.69,2.192,0,14.52,-0.004181352,-0.006162932,2.5E-07
"2019-05-02 02:50:00",72710,"CKVY",12.7,20.63,20.66,20.82,20.51,92.9,92.9,92.4,0.354,18.88,19.04,18.7,1.272,0.947,305.4,6.27,2.411,0,14.51,-0.004181352,-0.006162932,2.5E-07
"2019-05-02 02:55:00",72711,"CKVY",12.69,21.5,20.99,21.5,20.63,94,94,92.9,0.372,19.39,20.03,18.89,1.783,1.56,310.5,13.07,3.288,0,14.5,-0.004181352,-0.006162932,2.5E-07
"2019-05-02 03:00:00",72712,"CKVY",12.68,22.36,22.06,22.42,21.37,93.2,94.3,93.1,0.382,20.59,20.91,19.93,2.27,2.056,301.4,14.13,3.726,0,14.44,-0.003237277,-0.004245932,2.5E-07
"2019-05-02 03:05:00",72713,"CKVY",12.68,22.98,22.56,23.1,22.18,92.7,93.2,92.4,0.391,20.8,21.29,20.31,3.052,2.66,280.8,4.528,4.822,0,14.41,-0.003237277,-0.004245932,2.5E-07
"2019-05-02 03:10:00",72714,"CKVY",12.67,23.17,23.22,23.36,22.98,91.2,92.7,91.1,0.387,21.18,21.38,20.91,3.28,3.23,267.1,9.74,4.384,0,14.37,-0.003237277,-0.004245932,2.5E-07
"2019-05-02 03:15:00",72715,"CKVY",12.66,23.24,23.2,23.36,23.05,89.9,91.2,89.9,0.383,20.84,21.09,20.6,3.283,3.257,259.5,5.598,3.726,0,14.37,-0.002353915,-0.002776263,2.5E-07
"2019-05-02 03:20:00",72716,"CKVY",12.66,24.41,23.34,24.47,22.8,89.3,91.3,89.2,0.4,20.81,22.05,20.15,3.005,3.144,263.4,16.35,6.576,0,14.36,-0.002353915,-0.002776263,2.5E-07
"2019-05-02 03:25:00",72717,"CKVY",12.66,22.93,23.5,24.41,22.87,87.8,89.4,86.8,0.369,20.32,21.72,19.78,2.431,2.742,289.6,34.14,2.411,0,14.34,-0.002353915,-0.002776263,2.5E-07
"2019-05-02 03:30:00",72718,"CKVY",12.66,22.93,22.9,22.99,22.8,89.5,89.5,87.8,0.376,20.08,20.37,19.79,1.505,1.983,330.4,52.69,0.658,0,14.38,-0.002439395,-0.002923626,2.5E-07
"2019-05-02 03:35:00",72719,"CKVY",12.65,22.99,22.92,23.05,22.81,90.4,90.4,89.4,0.381,20.4,20.6,20.18,0.508,1.017,142.8,69.05,1.315,0,14.42,-0.002439395,-0.002923626,2.5E-07
"2019-05-02 03:40:00",72720,"CKVY",12.65,22.5,22.85,22.99,22.43,89.8,90.4,89.8,0.371,20.4,20.61,19.9,1.08,0.666,236.2,7.082,4.165,0,14.4,-0.002439395,-0.002923626,2.5E-07
"2019-05-02 03:45:00",72721,"CKVY",12.65,21.75,22.01,22.56,21.69,92.4,92.5,89.7,0.37,19.76,20.03,19.47,2.451,1.766,231.1,4.397,5.042,0,14.38,-0.003599133,-0.004885794,2.5E-07
"2019-05-02 03:50:00",72722,"CKVY",12.64,21.26,21.47,21.82,21.2,92.9,93.1,92.4,0.364,19.73,19.98,19.46,3.673,3.072,220.3,4.533,4.822,0,14.38,-0.003599133,-0.004885794,2.5E-07
"2019-05-02 03:55:00",72723,"CKVY",12.64,22.5,21.62,22.5,21.13,93,93.5,92.7,0.384,19.91,20.77,19.35,4.105,3.888,206,7.009,6.357,0,14.39,-0.003599133,-0.004885794,2.5E-07
"2019-05-02 04:00:00",72724,"CKVY",12.64,23.24,22.99,23.24,22.43,91,93,90.5,0.388,20.89,21.06,20.69,3.927,4.067,195,8.65,5.699,0,14.32,-0.002047634,-0.002341617,2.5E-07
"2019-05-02 04:05:00",72725,"CKVY",12.63,22.93,23.29,23.49,22.87,90.2,91.5,90.1,0.379,21.04,21.37,20.42,3.444,3.768,173.7,18.63,4.822,0,14.29,-0.002047634,-0.002341617,2.5E-07
"2019-05-02 04:10:00",72726,"CKVY",12.61,21.75,22.36,22.93,21.75,92,92,90.1,0.368,20.18,20.49,19.78,2.844,3.215,99.6,14.52,3.507,0,14.35,-0.002047634,-0.002341617,2.5E-07
"2019-05-02 04:15:00",72727,"CKVY",12.62,21.07,21.37,21.88,21.01,94,94,91.9,0.365,19.66,19.91,19.5,2.418,2.585,98.4,12.03,2.85,0,14.4,-0.002235713,-0.002612812,2.5E-07
"2019-05-02 04:20:00",72728,"CKVY",12.62,21.13,21.14,21.26,20.95,94.9,95,93.9,0.37,19.83,20.04,19.49,2.315,2.271,122.1,19.99,3.288,0,14.42,-0.002235713,-0.002612812,2.5E-07
"2019-05-02 04:25:00",72729,"CKVY",12.61,22.37,21.59,22.5,21.13,93.7,95,93.7,0.385,20.22,20.99,19.85,2.681,2.486,145.3,9.79,4.384,0,14.4,-0.002235713,-0.002612812,2.5E-07
"2019-05-02 04:30:00",72730,"CKVY",12.61,23.55,23.11,23.61,22.37,89.6,93.7,89.6,0.387,21.04,21.26,20.8,3.496,2.998,133.6,7.628,7.453,0,14.34,-0.002617612,-0.003181978,2.5E-07
"2019-05-02 04:35:00",72731,"CKVY",12.61,23.86,23.67,23.92,23.36,87,89.6,87,0.38,20.67,20.99,20.45,4.917,4.197,148.4,5.819,8.11,0,14.24,-0.002617612,-0.003181978,2.5E-07
"2019-05-02 04:40:00",72732,"CKVY",12.6,23.92,23.72,23.92,23.49,87,87.6,86.8,0.381,20.48,20.67,20.29,5.595,5.401,156.3,9.25,7.891,0,14.21,-0.002617612,-0.003181978,2.5E-07
"2019-05-02 04:45:00",72733,"CKVY",12.6,22.38,23.56,23.98,22.31,85.1,87.1,85.1,0.349,20.14,20.69,18.52,4.633,5.174,209.6,65.75,3.946,0,14.27,-0.001277404,-0.001320031,2.5E-07
"2019-05-02 04:50:00",72734,"CKVY",12.6,20.83,21.7,22.38,20.77,87.4,87.4,85.1,0.336,18.35,19.03,17.62,3.675,4.179,301.3,9.86,4.822,0,14.36,-0.001277404,-0.001320031,2.5E-07
"2019-05-02 04:55:00",72735,"CKVY",12.6,21.2,21.27,21.64,20.83,90.1,91,87.5,0.352,18.78,19.41,17.74,3.111,3.266,285.1,14.95,4.822,0,14.42,-0.001277404,-0.001320031,2.5E-07
"2019-05-02 05:00:00",72736,"CKVY",12.59,21.58,21.35,21.64,21.14,91.7,91.7,90.1,0.364,19.06,19.6,18.69,3.791,3.505,288.6,6.156,5.042,0,14.43,-0.001806876,-0.002031827,2.5E-07
"2019-05-02 05:05:00",72737,"CKVY",12.59,22.26,21.96,22.32,21.39,91,92.3,90.9,0.372,19.91,20.34,19.33,3.778,3.788,268.9,13.61,4.603,0,14.41,-0.001806876,-0.002031827,2.5E-07
"2019-05-02 05:10:00",72738,"CKVY",12.59,22.13,22.11,22.38,21.95,90.3,91,90,0.367,19.69,20.15,19.49,3.636,3.711,269,5.839,4.384,0,14.39,-0.001806876,-0.002031827,2.5E-07
"2019-05-02 05:15:00",72739,"CKVY",12.58,22.51,22.48,22.63,22.07,88.9,90.7,88.9,0.367,19.93,20.3,19.64,3.406,3.528,267.2,6.351,4.384,0,14.38,-0.001934243,-0.002192435,0.002049965
"2019-05-02 05:20:00",72740,"CKVY",12.59,22.38,22.28,22.63,22.07,88.9,89,88.2,0.365,19.44,19.87,19.16,3.048,3.226,291.4,10.8,3.288,0,14.38,-0.001934243,-0.002192435,0.002049965
"2019-05-02 05:25:00",72741,"CKVY",12.59,22.82,22.47,22.88,22.2,89.8,89.8,88.7,0.376,19.77,20.33,19.41,2.634,2.844,350,14.92,2.63,0,14.37,-0.001934243,-0.002192435,0.002049965
"2019-05-02 05:30:00",72742,"CKVY",12.59,23.37,23.1,23.43,22.69,88.1,89.9,88.1,0.377,20.35,20.59,19.97,2.041,2.341,333.7,14.81,2.63,0,14.34,-0.002299893,-0.002723013,0.008954721
"2019-05-02 05:35:00",72743,"CKVY",12.59,23,23.22,23.37,22.94,88.1,88.4,87.9,0.371,20.25,20.45,19.97,1.323,1.709,332.4,16.81,1.096,0,14.36,-0.002299893,-0.002723013,0.008954721
"2019-05-02 05:40:00",72744,"CKVY",12.58,22.69,22.82,23.06,22.57,89.5,89.5,88.1,0.373,20,20.15,19.81,0.827,1,46.54,53.74,1.754,0,14.41,-0.002299893,-0.002723013,0.008954721
"2019-05-02 05:45:00",72745,"CKVY",12.58,21.76,22.37,22.75,21.76,87.6,89.6,87.6,0.351,19.6,20.16,18.66,0.978,0.816,120.6,14.38,3.288,0,14.42,0.0005714819,0.0009328242,0.02207554
"2019-05-02 05:50:00",72746,"CKVY",12.58,20.53,20.94,21.76,20.4,90.5,90.5,87.6,0.344,18.16,18.67,17.85,1.689,1.28,149.4,9.76,3.507,0,14.43,0.0005714819,0.0009328242,0.02207554
"2019-05-02 05:55:00",72747,"CKVY",12.58,19.91,20.35,20.65,19.91,91.6,91.9,90.6,0.339,18.3,18.61,17.85,1.942,1.983,160.6,4.097,3.288,0,14.43,0.0005714819,0.0009328242,0.02207554
"2019-05-02 06:00:00",72748,"CKVY",12.57,19.97,19.87,20.03,19.6,93,93,91.4,0.345,17.92,18.34,17.58,1.286,1.669,161.7,0.1,0,0.02343601,14.45,0.0005808271,0.0009515681,0.0493641
"2019-05-02 06:05:00",72749,"CKVY",12.56,20.16,19.91,20.28,19.72,94.3,94.3,93,0.352,18.31,18.89,18.05,0.501,0.896,185.5,40.86,1.096,0.1381435,14.46,0.0005808271,0.0009515681,0.0493641
"2019-05-02 06:10:00",72750,"CKVY",12.57,21.33,20.71,21.4,20.16,95.3,95.4,94.2,0.374,19.49,20.27,18.76,0.499,0.382,244,4.398,1.754,0.4178256,14.45,0.0005808271,0.0009515681,0.0493641
"2019-05-02 06:15:00",72751,"CKVY",12.57,21.77,21.52,21.89,21.27,93.1,95.3,93.1,0.373,20.08,20.38,19.68,1.33,0.851,228.2,10.76,3.726,0.9515303,14.39,0.0003537287,0.0004745812,0.08750845
"2019-05-02 06:20:00",72752,"CKVY",12.57,21.4,21.49,21.83,21.27,92.3,93.1,91.7,0.364,19.58,20.15,19.27,2.257,1.852,204.7,4.294,3.946,1.760576,14.3,0.0003537287,0.0004745812,0.08750845
"2019-05-02 06:25:00",72753,"CKVY",12.56,20.91,21.11,21.4,20.84,92.3,92.4,92.2,0.356,19.23,19.51,18.95,1.995,2.186,239.7,32.74,2.411,3.068852,14.29,0.0003537287,0.0004745812,0.08750845
"2019-05-02 06:30:00",72754,"CKVY",12.58,20.78,20.78,20.97,20.66,92.3,92.4,92.1,0.354,18.88,19.07,18.74,1.164,1.643,207.9,83.8,0,5.056824,14.33,0.001068476,0.001461845,0.1300524
"2019-05-02 06:35:00",72755,"CKVY",12.58,21.03,20.79,21.03,20.54,92.8,92.8,92.3,0.36,18.96,19.27,18.67,0.455,0.727,47.48,36.5,2.192,7.537075,14.32,0.001068476,0.001461845,0.1300524
"2019-05-02 06:40:00",72756,"CKVY",12.6,21.4,21.21,21.53,20.85,92.2,92.9,92.1,0.363,19.38,19.59,19.08,1.13,0.76,335.5,24.27,3.507,10.20421,14.28,0.001068476,0.001461845,0.1300524
"2019-05-02 06:45:00",72757,"CKVY",12.64,21.4,21.53,21.71,21.22,89.8,92.2,89.8,0.354,19.29,19.65,18.7,1.871,1.456,271.9,16.47,3.507,14.77795,14.23,0.001995167,0.002308743,0.1749768
"2019-05-02 06:50:00",72758,"CKVY",12.73,21.09,21.16,21.34,21.03,90.1,90.2,89.8,0.35,18.68,18.85,18.51,2.392,2.218,249.9,4.105,3.288,26.2629,14.22,0.001995167,0.002308743,0.1749768
"2019-05-02 06:55:00",72759,"CKVY",12.96,22.39,21.68,22.39,21.09,89.7,90.8,89.7,0.369,19.26,20.04,18.61,1.599,2.002,285.7,8.41,1.315,43.88757,14.22,0.001995167,0.002308743,0.1749768
"2019-05-02 07:00:00",72760,"CKVY",13.23,21.71,22,22.33,21.65,88.8,89.7,88.2,0.355,19.2,19.76,18.73,1.722,1.695,250.7,22.22,4.165,62.98392,14.23,0.006154722,0.006998,0.2212546
"2019-05-02 07:05:00",72761,"CKVY",13.51,22.27,21.94,22.27,21.65,90.2,90.3,88.7,0.369,19.35,19.84,18.84,1.619,1.663,272.5,11.72,3.288,78.44839,14.22,0.006154722,0.006998,0.2212546
"2019-05-02 07:10:00",72762,"CKVY",13.85,22.89,22.59,22.89,22.21,89.4,90.3,89.4,0.375,20.07,20.3,19.77,1.957,1.771,295.6,7.751,2.411,91.09982,14.22,0.006154722,0.006998,0.2212546
"2019-05-02 07:15:00",72763,"CKVY",13.84,23.63,23.31,23.69,22.83,88.4,89.8,88.4,0.383,20.6,20.97,20.18,1.569,1.755,359.3,24.09,2.411,103.7876,14.22,0.008730117,0.009705495,0.2677559
"2019-05-02 07:20:00",72764,"CKVY",13.83,25.36,24.45,25.36,23.63,83.6,88.5,83.6,0.389,20.92,21.25,20.52,1.049,1.308,54.09,30.9,1.534,117.0814,14.23,0.008730117,0.009705495,0.2677559
"2019-05-02 07:25:00",72765,"CKVY",13.97,25.74,25.74,25.98,25.3,83.9,84.3,82,0.397,21.3,21.83,20.88,1.027,0.95,147.6,8.95,2.85,130.8848,14.24,0.008730117,0.009705495,0.2677559
"2019-05-02 07:30:00",72766,"CKVY",14.14,25.49,25.6,25.8,25.36,86.5,86.9,83.9,0.405,21.97,22.35,21.47,1.446,1.267,131.9,15.58,3.507,144.8824,14.23,0.01265771,0.01392992,0.3140676
"2019-05-02 07:35:00",72767,"CKVY",14.07,26.35,25.93,26.35,25.36,83.9,87.2,83.9,0.407,22.28,22.51,21.9,1.76,1.598,117.4,9.19,2.192,158.8626,14.23,0.01265771,0.01392992,0.3140676
"2019-05-02 07:40:00",72768,"CKVY",13.71,27.1,27.12,27.47,26.29,80.3,84.1,79.64,0.401,22.29,23.02,21.71,1.5,1.678,83.6,89.8,1.534,172.9076,14.25,0.01265771,0.01392992,0.3140676
"2019-05-02 07:45:00",72769,"CKVY",13.57,26.97,27.02,27.28,26.79,83.2,84.5,80.2,0.414,22.34,23.1,21.82,0.809,1.124,294.1,18.75,1.754,187.058,14.27,0.01651419,0.01822048,0.3601661
"2019-05-02 07:50:00",72770,"CKVY",13.51,26.9,26.82,27.09,26.53,85.3,85.6,83.2,0.423,22.75,23.15,22.42,0.754,0.785,261.3,33.1,2.85,201.3524,14.27,0.01651419,0.01822048,0.3601661
"2019-05-02 07:55:00",72771,"CKVY",13.45,27.09,27.02,27.34,26.78,84.2,85.3,81.6,0.421,22.73,23.42,21.96,1.058,0.968,265.8,39.44,2.411,216.045,14.29,0.01651419,0.01822048,0.3601661
"2019-05-02 08:00:00",72772,"CKVY",13.42,28.7,27.73,28.7,26.96,81.5,84.3,81.3,0.435,23.33,23.76,22.83,0.989,1.031,194,35.06,1.534,231.3534,14.23,0.0206946,0.02245489,0.4056928
"2019-05-02 08:05:00",72773,"CKVY",13.41,29.93,29.58,30.05,28.63,73.91,81.5,73.3,0.415,23.4,24.18,22.31,0.865,0.874,130,14.75,2.411,247.3369,14.22,0.0206946,0.02245489,0.4056928
"2019-05-02 08:10:00",72774,"CKVY",13.4,30.79,30.6,30.98,29.93,72.29,75.15,71.09,0.42,23.07,23.98,22.42,0.756,0.741,124.6,20.55,1.973,263.8524,14.23,0.0206946,0.02245489,0.4056928
"2019-05-02 08:15:00",72775,"CKVY",13.48,31.04,30.87,31.04,30.66,71.5,73.33,71.23,0.42,22.95,23.26,22.7,0.928,0.834,155.8,25.11,2.192,280.5005,14.24,0.02706854,0.02946566,0.4504836
"2019-05-02 08:20:00",72776,"CKVY",14.09,32.02,31.68,32.27,30.97,70.61,73.77,70.61,0.432,23.78,24.78,22.73,0.96,0.937,146,37.25,3.069,296.7596,14.25,0.02706854,0.02946566,0.4504836
"2019-05-02 08:25:00",72777,"CKVY",14.02,31.59,31.74,32.15,31.47,73.01,74.39,70.33,0.439,23.66,24.45,23.07,1.301,1.19,180.1,13.46,3.069,312.5591,14.3,0.02706854,0.02946566,0.4504836
"2019-05-02 08:30:00",72778,"CKVY",13.99,32.7,31.84,32.7,31.4,71.36,75.01,71.29,0.448,24.09,25.08,23.38,1.408,1.422,169.7,17.35,2.63,328.2505,14.31,0.03241439,0.03550859,0.4937377
"2019-05-02 08:35:00",72779,"CKVY",13.96,32.76,33.22,33.68,32.63,70.43,72.39,67.54,0.443,24.45,25.2,23.28,1.801,1.584,139.8,17.34,4.165,344.2873,14.25,0.03241439,0.03550859,0.4937377
"2019-05-02 08:40:00",72780,"CKVY",13.94,33.13,33.06,33.44,32.63,70.18,72.32,66.47,0.449,24.21,25.24,23.09,2.032,1.891,139.6,12.37,4.603,360.6789,14.23,0.03241439,0.03550859,0.4937377
"2019-05-02 08:45:00",72781,"CKVY",13.93,33.62,33.38,33.74,33.13,68.57,71.35,66.71,0.447,24.04,24.99,23.42,2.526,2.275,145.2,12.67,4.384,377.293,14.25,0.03808156,0.04229106,0.5357044
"2019-05-02 08:50:00",72782,"CKVY",13.91,34.24,33.89,34.36,33.56,63.58,69.91,63.58,0.425,23.73,25.11,22.88,2.592,2.643,132.1,16.29,4.822,393.6688,14.23,0.03808156,0.04229106,0.5357044
"2019-05-02 08:55:00",72783,"CKVY",13.91,34.6,34.75,35.16,34.17,63.89,68.91,62.82,0.433,24.63,25.67,22.96,2.487,2.506,121.7,17.59,3.946,409.7317,14.24,0.03808156,0.04229106,0.5357044
"2019-05-02 09:00:00",72784,"CKVY",13.9,35.22,34.9,35.28,34.48,59.66,68.83,59.18,0.414,23.71,25.78,22.34,2.57,2.467,144.4,20.09,5.042,425.5781,14.27,0.04387337,0.04930786,0.576406
"2019-05-02 09:05:00",72785,"CKVY",13.9,35.46,35.57,35.84,35.09,59.79,64.12,57.32,0.42,23.12,24.73,21.97,3.106,2.784,158.2,12.44,6.795,441.3028,14.33,0.04387337,0.04930786,0.576406
"2019-05-02 09:10:00",72786,"CKVY",13.9,35.89,35.79,36.08,35.46,59.82,63.16,57.8,0.427,23.31,24.57,22.24,3.542,3.327,148.9,14.59,5.699,456.8325,14.35,0.04387337,0.04930786,0.576406
"2019-05-02 09:15:00",72787,"CKVY",13.89,36.32,36.1,36.69,35.64,59.38,65.35,58.21,0.431,23.86,25.88,22.75,3.794,3.672,132.6,15.69,6.138,472.3665,14.28,0.04990698,0.05690536,0.6155474
"2019-05-02 09:20:00",72788,"CKVY",13.89,37.06,36.5,37.19,36.08,59.92,62.81,55.94,0.448,23.55,25.32,22.27,4.011,3.952,151.5,12.03,7.234,488.0664,14.3,0.04990698,0.05690536,0.6155474
"2019-05-02 09:25:00",72789,"CKVY",13.89,37.55,37.38,37.74,36.94,59.85,60.95,54.01,0.456,23.58,25.01,22.26,4.576,4.33,159.6,12.97,7.453,503.9394,14.34,0.04990698,0.05690536,0.6155474
"2019-05-02 09:30:00",72790,"CKVY",13.89,37.42,38.03,38.54,37.42,54.18,59.92,52.4,0.411,23.69,25.2,22.05,4.998,4.855,171.9,26.68,8.77,519.6775,14.34,0.05604256,0.06501667,0.6520163
"2019-05-02 09:35:00",72791,"CKVY",13.88,37.73,37.75,38.16,37.24,55.79,60.39,52.35,0.428,23.21,25.32,21.74,4.709,4.839,184.8,20.99,7.672,534.9158,14.36,0.05604256,0.06501667,0.6520163
"2019-05-02 09:40:00",72792,"CKVY",13.88,37.73,37.88,38.16,37.54,52.49,56,50.91,0.403,22.29,23.62,21.25,3.993,4.451,173.6,29.51,6.576,549.4306,14.36,0.05604256,0.06501667,0.6520163
"2019-05-02 09:45:00",72793,"CKVY",13.87,39.01,38.74,39.27,37.66,51.59,58.19,49.09,0.416,23.07,25.3,21.41,3.294,3.558,129,35.09,6.357,563.5219,14.32,0.06192314,0.07173385,0.6869801
"2019-05-02 09:50:00",72794,"CKVY",13.87,39.38,39.3,39.76,38.83,45.41,52.35,45.41,0.372,21.3,23.56,19.89,3.185,3.229,169.4,19.8,5.48,577.7548,14.32,0.06192314,0.07173385,0.6869801
"2019-05-02 09:55:00",72795,"CKVY",13.88,39.88,39.66,39.88,39.26,48.98,49.87,44.62,0.409,21,22.58,19.52,3.018,2.896,145.8,36.64,6.795,592.1878,14.33,0.06192314,0.07173385,0.6869801
"2019-05-02 10:00:00",72796,"CKVY",13.88,40.06,39.94,40.12,39.63,48.94,50.7,45.61,0.411,21.61,23.17,20.47,3.012,3.093,147.1,30.03,5.261,606.4741,14.33,0.06971924,0.0794247,0.7202157
"2019-05-02 10:05:00",72797,"CKVY",13.87,41.05,40.45,41.11,40,52.62,54.09,44.68,0.46,22.15,25.61,20.7,2.817,2.869,117.3,22.77,5.918,620.3788,14.28,0.06971924,0.0794247,0.7202157
"2019-05-02 10:10:00",72798,"CKVY",13.87,40.48,40.67,41.17,40.11,49.73,51.93,45.95,0.425,22.65,24.74,21.3,3.312,3.125,82.6,16.56,6.795,634.1739,14.28,0.06971924,0.0794247,0.7202157
"2019-05-02 10:15:00",72799,"CKVY",13.86,41.41,40.81,41.53,40.3,47.05,51.72,45.95,0.417,22.77,24.7,21.2,3.704,3.495,96.2,20.03,7.234,647.8581,14.3,0.07542339,0.08567434,0.7485183
"2019-05-02 10:20:00",72800,"CKVY",13.86,41.47,41.41,41.66,41.1,47.73,50.1,44.51,0.424,22.66,24.28,21.2,4.094,3.976,105.5,15.12,7.672,661.5853,14.29,0.07542339,0.08567434,0.7485183
"2019-05-02 10:25:00",72801,"CKVY",13.85,41.96,41.8,42.27,41.47,45.47,49.31,43.65,0.411,22.62,24.23,21.12,4.132,4.263,133.9,13.79,7.891,675.2137,14.31,0.07542339,0.08567434,0.7485183
"2019-05-02 10:30:00",72802,"CKVY",13.84,43.25,42.8,43.25,41.9,42.1,51.41,42.1,0.4,22.95,25.75,21.46,4.276,4.263,141.8,12.15,7.891,688.9456,14.31,0.08159402,0.09410942,0.7749119
"2019-05-02 10:35:00",72803,"CKVY",13.84,44.3,43.56,44.3,43.19,45.25,46.11,39.14,0.448,22.15,24.56,20.26,3.911,4.052,111.7,37.92,6.138,703.2094,14.3,0.08159402,0.09410942,0.7749119
"2019-05-02 10:40:00",72804,"CKVY",13.84,44.61,44.44,44.79,43.99,40.03,47.73,39.42,0.401,22.82,25.95,20.96,3.915,3.912,141.7,17.21,7.453,720.3867,14.29,0.08159402,0.09410942,0.7749119
"2019-05-02 10:45:00",72805,"CKVY",13.84,45.03,44.82,45.22,44.48,38.07,41.47,37.35,0.388,21.35,23.09,20.3,2.974,3.416,178.8,52.69,4.384,735.7083,14.3,0.09170578,0.1053231,0.7992076
"2019-05-02 10:50:00",72806,"CKVY",13.83,43.79,44.19,45.16,43.61,38.65,41.06,37.11,0.375,20.54,21.77,19.42,2.544,2.794,316.4,31.99,3.507,728.2374,14.36,0.09170578,0.1053231,0.7992076
"2019-05-02 10:55:00",72807,"CKVY",13.82,45.45,44.81,45.45,43.67,40.3,45.04,37.28,0.417,22.34,24.6,20.08,1.992,2.068,68.04,49.38,5.48,668.8141,14.41,0.09170578,0.1053231,0.7992076
"2019-05-02 11:00:00",72808,"CKVY",13.82,46.19,45.91,46.99,45.14,38.27,44.21,36.8,0.407,22.89,26.02,20.35,2.301,1.924,41.37,49.92,7.672,688.703,14.35,0.08859782,0.0994573,0.8201045
"2019-05-02 11:05:00",72809,"CKVY",13.82,46.12,46.53,47.61,45.88,38.24,44.55,36.59,0.406,23.17,26.75,21.58,4.141,3.155,165.4,25.8,10.96,736.1547,14.35,0.08859782,0.0994573,0.8201045
"2019-05-02 11:10:00",72810,"CKVY",13.81,46.86,46.22,46.99,45.63,40.54,44.21,36.49,0.442,22.56,25.43,20.94,4.997,4.65,136.6,28.32,8.33,826.6535,14.36,0.08859782,0.0994573,0.8201045
"2019-05-02 11:15:00",72811,"CKVY",13.8,46.62,47.04,47.73,46.37,40.98,42.35,34.43,0.443,22.88,25.58,20.49,5.91,5.698,139.6,18.57,10.08,831.317,14.36,0.1049862,0.121395,0.8368844
"2019-05-02 11:20:00",72812,"CKVY",13.8,45.75,46.75,47.79,45.63,37.27,45.03,33.46,0.39,21.16,26.89,19.35,5.322,5.771,175.4,26.56,9.64,791.587,14.37,0.1049862,0.121395,0.8368844
"2019-05-02 11:25:00",72813,"CKVY",13.81,45.94,46.03,46.31,45.75,32.33,37.82,32.19,0.341,20.36,21.73,17.83,4.896,5.167,225.8,30.55,10.52,685.2548,14.45,0.1049862,0.121395,0.8368844
"2019-05-02 11:30:00",72814,"CKVY",13.8,47.85,46.86,47.85,45.88,31.75,38.78,26.56,0.359,18.74,23.15,14.48,4.702,4.531,290.9,36.44,13.59,666.6288,14.38,0.09094774,0.1083861,0.8539433
"2019-05-02 11:35:00",72815,"CKVY",13.79,49.2,49.07,50.68,47.85,27.25,33.98,23.65,0.325,17.53,22.41,12.88,6.992,5.488,257.4,18.04,21.26,741.6447,14.31,0.09094774,0.1083861,0.8539433
"2019-05-02 11:40:00",72816,"CKVY",13.79,47.96,48.51,49.88,47.78,25.6,30.82,24.02,0.291,16.62,20.05,13.45,9.44,8.15,274.5,22.85,18.85,825.9922,14.38,0.09094774,0.1083861,0.8539433
"2019-05-02 11:45:00",72817,"CKVY",13.78,50.43,48.97,50.8,47.47,25.22,30.92,24.43,0.314,16.64,20.66,13.8,11.63,10.89,247,15.21,19.29,761.7711,14.44,0.1062639,0.1322934,0.868079
"2019-05-02 11:50:00",72818,"CKVY",13.79,48.82,48.48,50.43,47.65,27.79,30.78,23.88,0.326,15.68,19.2,13.19,9.72,10.85,252.8,31.04,17.97,694.2072,14.37,0.1062639,0.1322934,0.868079
"2019-05-02 11:55:00",72819,"CKVY",13.78,47.09,48.83,50.05,46.96,27.93,31.16,24.09,0.307,16.51,20.35,13.04,9.91,9.8,256.6,11.17,20.6,653.5089,14.4,0.1062639,0.1322934,0.868079
"2019-05-02 12:00:00",72820,"CKVY",13.78,48.57,47.35,48.69,46.59,26.08,30.61,25.94,0.303,15.86,18.45,13.78,9.79,9.55,261.9,10.51,18.19,600.7368,14.5,0.08696367,0.1148359,0.8768934
"2019-05-02 12:05:00",72821,"CKVY",13.77,47.52,48,49,47.21,28.96,31.29,25.12,0.324,16.27,19.64,14.13,10.63,10.42,275.9,10.56,13.59,592.5701,14.41,0.08696367,0.1148359,0.8768934
"2019-05-02 12:10:00",72822,"CKVY",13.77,49.74,48.73,49.74,47.45,28.41,31.57,25.7,0.345,17.5,20.11,15.65,10.75,10.48,250.6,17.14,19.73,573.9586,14.4,0.08696367,0.1148359,0.8768934
"2019-05-02 12:15:00",72823,"CKVY",13.77,47.76,49.48,50.29,47.76,26.45,29.54,24.46,0.299,17.04,19.1,13.85,10.94,11.11,248.9,12.94,17.32,746.105,14.34,0.1021988,0.1319387,0.8807623
"2019-05-02 12:20:00",72824,"CKVY",13.77,50.17,48.32,50.17,47.45,28.44,31.36,25.73,0.351,17.08,20.26,14.56,11.99,11.16,275.1,21.65,19.95,685.0021,14.45,0.1021988,0.1319387,0.8807623
"2019-05-02 12:25:00",72825,"CKVY",13.77,47.51,48.67,50.36,47.08,29.58,29.92,24.22,0.331,16.03,19.18,13.75,12.09,12.29,244.6,13.67,18.19,734.3617,14.43,0.1021988,0.1319387,0.8807623
"2019-05-02 12:30:00",72826,"CKVY",13.77,49.68,48.47,50.17,47.39,27.28,31.29,26.42,0.331,17.39,20.48,15.24,12.69,12.26,267.1,15.2,18.63,555.0378,14.51,0.09316153,0.1239771,0.8821541
"2019-05-02 12:35:00",72827,"CKVY",13.77,48.26,48.82,50.36,47.76,26.08,29.47,22.65,0.3,15.08,19.34,12.44,11.78,12.47,272.4,18.54,17.32,625.3095,14.37,0.09316153,0.1239771,0.8821541
"2019-05-02 12:40:00",72828,"CKVY",13.77,49.18,48.68,49.43,47.95,23.47,27.62,23.09,0.279,14.85,16.68,13.09,11.51,11.87,249,15.44,19.51,577.5931,14.42,0.09316153,0.1239771,0.8821541
"2019-05-02 12:45:00",72829,"CKVY",13.77,48.69,49.07,49.86,48.01,26.42,29.51,23.43,0.309,15.79,18.97,12.88,9.81,10.56,265.2,11.93,16.88,735.8287,14.34,0.09790399,0.1296001,0.8814554
"2019-05-02 12:50:00",72830,"CKVY",13.77,50.42,48.88,50.42,47.95,28.86,29.44,24.88,0.36,16.28,19.44,13.96,10.34,9.83,268.4,16.04,20.6,640.8505,14.48,0.09790399,0.1296001,0.8814554
"2019-05-02 12:55:00",72831,"CKVY",13.77,50.05,49.76,51.53,48.63,25.39,31.5,24.84,0.312,17.79,22.12,15.48,10.55,10.36,277.2,14.92,18.19,696.8005,14.42,0.09790399,0.1296001,0.8814554
"2019-05-02 13:00:00",72832,"CKVY",13.77,47.82,48.38,50.05,47.45,29.06,29.89,23.95,0.329,15.31,18.78,12.78,10.92,11.09,266.2,21.98,18.19,582.1391,14.5,0.09136159,0.1205345,0.8749604
"2019-05-02 13:05:00",72833,"CKVY",13.77,47.82,48.31,49,47.7,25.08,29.95,24.98,0.284,16.11,18.19,13.78,10.75,10.97,241.1,26.18,19.51,559.3627,14.53,0.09136159,0.1205345,0.8749604
"2019-05-02 13:10:00",72834,"CKVY",13.77,48.07,48.92,50.85,47.7,26.01,31.22,24.26,0.297,16.17,21.02,13.58,10.9,10.47,245.5,12.21,21.26,461.5008,14.54,0.09136159,0.1205345,0.8749604
"2019-05-02 13:15:00",72835,"CKVY",13.76,48.32,47.81,48.38,47.51,28.03,28.07,24.19,0.323,14.17,16.78,12.85,11.28,11.07,224.6,15.56,19.07,389.2518,14.54,0.07432098,0.1029457,0.8670368
"2019-05-02 13:20:00",72836,"CKVY",13.77,51.28,49.43,51.4,48.38,24.05,29.99,22.78,0.309,16.63,20.03,12.92,11.73,11.7,260.8,22.26,21.48,426.0555,14.49,0.07432098,0.1029457,0.8670368
"2019-05-02 13:25:00",72837,"CKVY",13.77,48.93,49.64,51.28,48.81,28.2,28.55,22.1,0.333,15.45,18.81,12.48,11.15,11.67,262.9,15.64,21.04,536.6104,14.42,0.07432098,0.1029457,0.8670368
"2019-05-02 13:30:00",72838,"CKVY",13.76,50.91,50.38,51.16,48.93,22.95,29.2,22.03,0.291,15.88,18.42,13.45,12.28,11.54,259.2,14.49,23.02,678.6384,14.4,0.1116968,0.1447781,0.8545617
"2019-05-02 13:35:00",72839,"CKVY",13.77,50.11,51.41,52.52,50.11,23.95,28.24,21.27,0.295,16.17,19.65,13.38,11.89,11.88,258.1,15.85,19.07,855.4254,14.35,0.1116968,0.1447781,0.8545617
"2019-05-02 13:40:00",72840,"CKVY",13.77,49.92,49.44,50.79,48.44,21.2,27.31,21.2,0.259,14.94,17.37,11.75,12.32,12.04,252.6,16.99,18.63,776.7914,14.46,0.1116968,0.1447781,0.8545617
"2019-05-02 13:45:00",72841,"CKVY",13.77,51.15,50.02,51.28,48.87,23.54,28,21.03,0.301,15.39,18.51,11.45,10.81,11.38,254.3,22.33,15.12,748.8395,14.46,0.1078346,0.1415543,0.839677
"2019-05-02 13:50:00",72842,"CKVY",13.76,51.03,51.55,52.63,50.6,24.05,30.29,21.75,0.307,17.42,21.41,13.77,11.44,11.22,268.2,15.1,21.92,747.4265,14.37,0.1078346,0.1415543,0.839677
"2019-05-02 13:55:00",72843,"CKVY",13.76,48.93,49.9,51.27,48.74,23.71,27.31,23.67,0.279,15.6,18.13,13.44,11.56,11.69,248.3,13.11,19.73,770.0156,14.42,0.1078346,0.1415543,0.839677
"2019-05-02 14:00:00",72844,"CKVY",13.76,51.21,50.12,51.33,48.56,26.07,28.78,23.67,0.335,16.51,19.34,13.41,12.84,12.06,245.3,12.07,22.58,728.3219,14.5,0.1084202,0.1418149,0.8203789
"2019-05-02 14:05:00",72845,"CKVY",13.76,48.67,49.92,52.01,48.61,25.42,26.76,21.51,0.297,14.46,18.62,12.08,12.5,12.97,246.3,12.18,19.51,664.3781,14.49,0.1084202,0.1418149,0.8203789
"2019-05-02 14:10:00",72846,"CKVY",13.75,49.04,49.36,50.15,48.67,27.41,28.4,24.49,0.325,16.22,18.33,14.28,12.11,11.95,256.4,22.08,22.8,570.9497,14.52,0.1084202,0.1418149,0.8203789
"2019-05-02 14:15:00",72847,"CKVY",13.75,49.29,49.43,50.15,48.92,24.7,29.02,23.74,0.295,16.75,18.51,14.09,12.27,12.27,268.2,10.13,21.7,508.1633,14.52,0.07854655,0.1107285,0.799407
"2019-05-02 14:20:00",72848,"CKVY",13.75,49.16,48.73,49.29,48.23,26.14,28.06,23.81,0.311,15.03,17.4,13.21,12.66,12.35,264.8,9.88,19.51,350.592,14.51,0.07854655,0.1107285,0.799407
"2019-05-02 14:25:00",72849,"CKVY",13.75,50.7,49.26,50.76,48.17,26.96,29.29,24.9,0.34,16.63,18.8,14.14,13.23,13.19,258.7,15.32,24.11,372.2476,14.51,0.07854655,0.1107285,0.799407
"2019-05-02 14:30:00",72850,"CKVY",13.75,50.45,51.35,51.87,50.33,24.7,28.26,23.12,0.308,17.26,19.82,14.37,12.04,12.95,246.2,11.34,16.22,492.431,14.41,0.08860097,0.121976,0.7745087
"2019-05-02 14:35:00",72851,"CKVY",13.75,51.87,51.8,52.86,50.45,25.28,29.29,22.12,0.332,17.06,20.49,14.24,12.37,11.79,274,12.78,23.89,645.5516,14.36,0.08860097,0.121976,0.7745087
"2019-05-02 14:40:00",72852,"CKVY",13.74,49.71,51.14,52.24,49.65,25.38,26.76,22.09,0.308,15.74,18.6,13.34,12.5,12.69,262,12.67,24.11,799.7391,14.41,0.08860097,0.121976,0.7745087
"2019-05-02 14:45:00",72853,"CKVY",13.75,51.75,50.47,52.18,49.4,24.08,27.85,23.22,0.315,16.72,19.47,14.5,13.89,12.92,251,16.12,22.58,734.3163,14.46,0.1117019,0.147109,0.7469935
"2019-05-02 14:50:00",72854,"CKVY",13.74,52.49,52.1,52.74,51.62,25.66,27.89,21.54,0.345,17.11,19.82,13.8,14.66,14.53,255.1,11.49,24.55,754.912,14.38,0.1117019,0.147109,0.7469935
"2019-05-02 14:55:00",72855,"CKVY",13.74,51.99,52.94,53.72,51.99,23.53,26.41,22.12,0.311,17.39,19.71,15.5,15.32,14.81,255.5,10.5,21.48,781.7822,14.36,0.1117019,0.147109,0.7469935
"2019-05-02 15:00:00",72856,"CKVY",13.74,50.08,50.26,51.99,49.65,26.82,27.58,22.74,0.33,16.17,17.9,14.43,15.1,15.28,252.5,16.14,20.6,810.4666,14.51,0.110452,0.1497706,0.7166291
"2019-05-02 15:05:00",72857,"CKVY",13.74,50.39,49.59,50.39,48.97,25.97,27.99,23.7,0.323,15.54,17.77,13.96,14.26,14.69,240.2,16.54,21.7,627.7354,14.52,0.110452,0.1497706,0.7166291
"2019-05-02 15:10:00",72858,"CKVY",13.73,50.02,50.76,51.31,50.02,24.97,27.54,23.15,0.307,16.05,18.78,14.19,13.91,13.84,256.7,10.17,22.14,476.701,14.44,0.110452,0.1497706,0.7166291
"2019-05-02 15:15:00",72859,"CKVY",13.73,49.58,49.67,50.33,49.21,25.14,28.67,24.04,0.304,16.58,18.33,14.37,13.18,13.66,271.8,8.67,16,398.303,14.49,0.07995816,0.1148904,0.6845777
"2019-05-02 15:20:00",72860,"CKVY",13.73,51.19,50.54,51.31,49.52,26.27,29.5,23.26,0.337,17.41,20.01,14.08,13,12.92,225.4,15.29,22.58,441.1403,14.45,0.07995816,0.1148904,0.6845777
"2019-05-02 15:25:00",72861,"CKVY",13.74,49.15,50.08,51.31,49.03,26.1,27.99,24.66,0.31,16.84,18.41,14.67,12.46,13.22,233.4,21.71,22.36,456.857,14.43,0.07995816,0.1148904,0.6845777
"2019-05-02 15:30:00",72862,"CKVY",13.74,49.15,49.09,49.52,48.78,29.5,29.91,25.38,0.351,17.11,19.15,14.93,11.96,12.07,229.5,13.55,15.56,425.4957,14.53,0.07666925,0.1090096,0.6487349
"2019-05-02 15:35:00",72863,"CKVY",13.74,50.63,49.77,50.82,49.09,25.31,29.43,25.24,0.318,17.61,18.61,16.33,11.46,11.53,252.2,13.84,21.48,370.9019,14.49,0.07666925,0.1090096,0.6487349
"2019-05-02 15:40:00",72864,"CKVY",13.73,50.39,50.55,50.88,50.2,27.44,28.37,25.14,0.342,17.42,18.93,16.12,11.37,11.13,258,13.19,18.19,338.404,14.42,0.07666925,0.1090096,0.6487349
"2019-05-02 15:45:00",72865,"CKVY",13.74,49.34,49.82,50.51,49.21,26.89,29.09,24.83,0.322,17.1,18.84,15.53,12.5,11.84,243.7,13.22,21.26,366.7844,14.48,0.07242687,0.1027439,0.6112534
"2019-05-02 15:50:00",72866,"CKVY",13.74,49.34,49.41,49.83,49.09,27.13,28.67,25.18,0.325,16.8,18.43,15.06,13.79,13.3,250.7,11,27.18,357.6128,14.46,0.07242687,0.1027439,0.6112534
"2019-05-02 15:55:00",72867,"CKVY",13.74,50.88,50.14,50.88,49.34,28.61,28.81,24.56,0.363,17.36,19.45,15.49,14.83,14.33,254.2,10.47,24.33,330.9488,14.41,0.07242687,0.1027439,0.6112534
"2019-05-02 16:00:00",72868,"CKVY",13.74,50.7,51.63,52.37,50.39,24.7,30.39,23.67,0.311,17.98,21.52,15.29,15.06,15.03,251.2,13.14,22.14,451.5493,14.33,0.08471268,0.1199328,0.5718766
"2019-05-02 16:05:00",72869,"CKVY",13.74,51.68,50.85,51.75,50.26,25.04,27.92,24.63,0.327,17.21,19.31,15.74,13.49,14.13,246.1,25.19,17.54,543.7748,14.4,0.08471268,0.1199328,0.5718766
"2019-05-02 16:10:00",72870,"CKVY",13.74,51.87,51.3,52.11,50.39,24.97,28.06,23.6,0.328,17.08,19.53,15.17,12.05,12.68,216,16.08,22.14,641.248,14.38,0.08471268,0.1199328,0.5718766
"2019-05-02 16:15:00",72871,"CKVY",13.74,50.14,51.7,53.6,50.08,23.05,28.19,22.5,0.284,16.35,20.82,13.78,12.37,12.35,246.2,10.25,21.92,613.4118,14.41,0.09233409,0.1275297,0.5309582
"2019-05-02 16:20:00",72872,"CKVY",13.74,51.74,50.49,51.87,49.58,23.87,26.38,22.64,0.313,16.03,17.89,13.18,12.97,12.81,242.5,13.97,23.67,560.8449,14.52,0.09233409,0.1275297,0.5309582
"2019-05-02 16:25:00",72873,"CKVY",13.73,53.1,52.1,53.1,51.37,24.97,26.1,21.78,0.344,16.27,18.97,13.89,13.84,13.5,240.8,13.72,25.43,556.1461,14.36,0.09233409,0.1275297,0.5309582
"2019-05-02 16:30:00",72874,"CKVY",13.73,51.87,52.51,53.23,51.68,25.52,25.52,21.54,0.336,16.31,18.14,13.8,13.32,13.59,253.9,11.12,19.29,590.8672,14.34,0.09858946,0.1352405,0.4884778
"2019-05-02 16:35:00",72875,"CKVY",13.72,54.09,52.92,54.09,51.87,27.27,27.99,21.54,0.389,17.5,21.57,14.77,13.76,13.68,256.8,11.72,20.39,698.3356,14.37,0.09858946,0.1352405,0.4884778
"2019-05-02 16:40:00",72876,"CKVY",13.72,51.87,52.47,54.28,51.37,23.94,28.02,21.71,0.315,17.58,20.8,14.25,13.67,13.6,272.2,12.79,22.8,690.4164,14.42,0.09858946,0.1352405,0.4884778
"2019-05-02 16:45:00",72877,"CKVY",13.72,50.2,50.49,51.87,49.95,24.59,26.99,23.26,0.304,16.27,17.64,15.15,14.61,14.23,269.5,11.49,24.77,567.1556,14.46,0.08746322,0.124157,0.4436754
"2019-05-02 16:50:00",72878,"CKVY",13.71,51.62,50.96,51.74,50.2,26.55,29.43,23.8,0.346,17.5,20.49,15.09,15.48,14.96,272.3,8.85,24.55,480.8505,14.43,0.08746322,0.124157,0.4436754
"2019-05-02 16:55:00",72879,"CKVY",13.72,52.79,51.58,52.79,51.13,27.37,30.46,25.38,0.372,19.08,21.62,16.91,15.02,15.27,277.4,11.78,22.8,490.7813,14.36,0.08746322,0.124157,0.4436754
"2019-05-02 17:00:00",72880,"CKVY",13.71,52.36,52.78,53.35,52.11,27.3,28.47,23.8,0.366,19.46,21.13,16.71,13.56,13.88,276,11.27,22.8,626.3693,14.32,0.1023542,0.1401078,0.3974893
"2019-05-02 17:05:00",72881,"CKVY",13.71,51.31,51.14,52.3,50.14,26.38,30.9,23.94,0.34,18.41,21.59,15.64,12.56,12.93,270.2,12.19,22.58,645.8512,14.46,0.1023542,0.1401078,0.3974893
"2019-05-02 17:10:00",72882,"CKVY",13.72,51.62,52.09,52.67,51.25,25.14,29.57,23.6,0.328,18.61,20.65,15.83,12.76,12.49,249.4,23.78,22.58,626.1941,14.36,0.1023542,0.1401078,0.3974893
"2019-05-02 17:15:00",72883,"CKVY",13.71,50.51,52.13,53.1,50.51,26.17,28.61,24.59,0.327,18.43,20.89,16.63,14.19,13.58,246.8,17.44,24.11,570.0722,14.4,0.08504536,0.1195526,0.3513593
"2019-05-02 17:20:00",72884,"CKVY",13.72,49.52,50.08,50.51,49.4,28.91,31.25,26.17,0.349,18.85,21.09,16.97,14.38,14.36,269.3,9.63,21.7,502.8687,14.51,0.08504536,0.1195526,0.3513593
"2019-05-02 17:25:00",72885,"CKVY",13.71,50.51,50.68,51.44,49.52,28.26,29.36,24.59,0.353,18.02,19.41,15.66,14.92,14.91,250.5,10.82,22.36,429.8263,14.43,0.08504536,0.1195526,0.3513593
"2019-05-02 17:30:00",72886,"CKVY",13.71,51.62,51.42,52.18,50.45,28.54,29.77,25.59,0.372,18.96,21.24,17.07,14.78,15.15,252,9.37,23.89,398.2381,14.34,0.07461021,0.1097989,0.3045215
"2019-05-02 17:35:00",72887,"CKVY",13.71,51.74,52.13,52.73,51.56,27.51,29.57,25,0.36,19.51,21.4,17.58,14.1,14.53,252.9,16.52,20.17,485.7663,14.31,0.07461021,0.1097989,0.3045215
"2019-05-02 17:40:00",72888,"CKVY",13.71,51.93,51.86,52.36,51.31,29.91,30.08,25.59,0.394,19.21,21.43,17.46,12.62,13.31,256.8,11.5,17.32,560.7252,14.32,0.07461021,0.1097989,0.3045215
"2019-05-02 17:45:00",72889,"CKVY",13.7,52.55,52.64,53.35,51.87,25.93,30.18,25.93,0.35,20.42,22.43,18.59,11.29,11.8,239.9,16.44,16.88,572.005,14.36,0.09113034,0.1261604,0.2571358
"2019-05-02 17:50:00",72890,"CKVY",13.71,52.36,52.32,53.16,51.5,27.85,29.57,25.79,0.373,19.72,22.1,18.1,11.36,11.19,248.4,10.12,20.6,571.1738,14.34,0.09113034,0.1261604,0.2571358
"2019-05-02 17:55:00",72891,"CKVY",13.71,52.73,52.18,52.86,51.5,29.19,29.98,25.18,0.396,19.48,22,17.2,12.38,11.94,256.6,13.52,20.6,548.4742,14.37,0.09113034,0.1261604,0.2571358
"2019-05-02 18:00:00",72892,"CKVY",13.71,51.5,51.36,52.86,50.82,30.11,31.08,25.83,0.391,19.71,21.88,18.09,13.55,13.04,265.7,8.88,23.02,518.9986,14.41,0.08084522,0.1133425,0.2104393
"2019-05-02 18:05:00",72893,"CKVY",13.7,51.62,51.34,51.74,51,28.95,31.56,27.44,0.377,20.21,22.16,18.8,13.64,13.81,262.2,12.03,18.41,473.7931,14.41,0.08084522,0.1133425,0.2104393
"2019-05-02 18:10:00",72894,"CKVY",13.7,50.82,50.89,51.56,50.51,29.7,30.66,26.48,0.376,19.52,21.08,17.6,13.3,13.32,263.7,10.49,19.07,425.7795,14.44,0.08084522,0.1133425,0.2104393
"2019-05-02 18:15:00",72895,"CKVY",13.7,51.37,51.11,51.5,50.76,29.36,30.7,27.41,0.379,19.99,21.41,18.5,12.74,12.95,271.3,8.35,20.39,410.5602,14.44,0.07173098,0.1046098,0.1644035
"2019-05-02 18:20:00",72896,"CKVY",13.7,50.94,50.89,51.37,50.32,30.46,32.45,27.65,0.387,20.19,22.36,18.66,12.29,12.48,254.7,7.946,16,394.8463,14.45,0.07173098,0.1046098,0.1644035
"2019-05-02 18:25:00",72897,"CKVY",13.7,49.64,50.27,51,49.58,33.17,33.17,28.43,0.402,20.55,21.84,19.14,11.71,12.15,256.3,17.17,17.76,343.3624,14.53,0.07173098,0.1046098,0.1644035
"2019-05-02 18:30:00",72898,"CKVY",13.71,49.27,49.36,49.76,49.15,32.03,33.27,29.5,0.383,20.4,21.92,18.82,11.58,11.7,270.4,7.972,23.02,259.9794,14.46,0.04635178,0.07487209,0.1198802
"2019-05-02 18:35:00",72899,"CKVY",13.71,49.02,49.15,49.33,48.9,32.31,33.23,30.63,0.382,20.36,21.57,19.4,11.8,11.72,256,10.54,19.95,167.1609,14.48,0.04635178,0.07487209,0.1198802
"2019-05-02 18:40:00",72900,"CKVY",13.72,48.65,48.99,49.21,48.65,31.55,34.26,30.87,0.368,20.7,22.18,19.47,12.27,11.83,247.6,10.47,17.1,116.9274,14.5,0.04635178,0.07487209,0.1198802
"2019-05-02 18:45:00",72901,"CKVY",13.71,48.59,48.66,48.78,48.47,32.14,32.75,30.66,0.374,19.83,20.68,19.08,11.84,12.07,250,8.76,16.88,88.48907,14.51,0.03266297,0.05888667,0.0781995
"2019-05-02 18:50:00",72902,"CKVY",13.3,48.53,48.63,48.78,48.47,33.13,33.89,31.49,0.385,20.34,21.43,19.69,10.72,11.33,251.8,15.1,14.91,66.45674,14.51,0.03266297,0.05888667,0.0781995
"2019-05-02 18:55:00",72903,"CKVY",13.12,48.41,48.42,48.59,48.22,32.79,35.6,31.62,0.379,20.94,22.43,19.59,9.79,10.24,247.3,13.09,14.91,48.24308,14.52,0.03266297,0.05888667,0.0781995
"2019-05-02 19:00:00",72904,"CKVY",13.07,48.29,48.31,48.53,48.1,33.75,34.57,32.38,0.388,20.93,21.69,20.08,9.19,9.41,251.6,10.89,14.25,37.83858,14.52,0.02612708,0.04917482,0.04172338
"2019-05-02 19:05:00",72905,"CKVY",13.33,48.29,48.24,48.41,48.04,34.37,36.43,33.51,0.396,21.69,22.81,20.81,9.1,9,256.2,9.06,12.49,40.27632,14.51,0.02612708,0.04917482,0.04172338
"2019-05-02 19:10:00",72906,"CKVY",13.8,48.41,48.46,48.66,48.29,32.1,35.19,32.1,0.371,21.06,22.27,19.99,9.73,9.51,264.4,9.72,15.12,51.78577,14.5,0.02612708,0.04917482,0.04172338
"2019-05-02 19:15:00",72907,"CKVY",13.8,48.41,48.44,48.6,48.29,33.85,36.25,32,0.391,21.12,22.86,19.92,9.46,9.65,260,8.95,13.81,60.74096,14.49,0.02275554,0.04390941,0.01804838
"2019-05-02 19:20:00",72908,"CKVY",13.81,48.47,48.35,48.53,48.16,33.44,35.88,33.34,0.388,21.65,22.62,20.77,10.13,9.7,253.1,11.35,16.22,63.2293,14.5,0.02275554,0.04390941,0.01804838
"2019-05-02 19:25:00",72909,"CKVY",13.81,48.16,48.29,48.47,48.1,33.72,34.75,32.72,0.386,21.09,21.75,20.38,10.67,10.53,256.2,8.4,18.19,62.68695,14.52,0.02275554,0.04390941,0.01804838
"2019-05-02 19:30:00",72910,"CKVY",13.78,48.16,48.06,48.35,47.79,33.44,34.81,32.69,0.383,20.73,21.46,20.16,12,11.33,253,11.54,18.41,64.20545,14.51,0.01476423,0.01786185,0.006947263
"2019-05-02 19:35:00",72911,"CKVY",13.2,47.48,47.84,48.35,47.42,33.78,34.92,33,0.377,20.69,21.31,20.24,13.35,12.85,246.5,8.75,20.6,65.56002,14.51,0.01476423,0.01786185,0.006947263
"2019-05-02 19:40:00",72912,"CKVY",13.14,47.92,47.74,48.1,47.18,33.68,35.53,33.24,0.382,20.78,21.51,20.21,13.4,13.28,250.7,9.8,19.29,58.37567,14.5,0.01476423,0.01786185,0.006947263
"2019-05-02 19:45:00",72913,"CKVY",13.13,47.67,47.95,48.17,47.67,34.64,35.29,33.13,0.39,20.94,21.68,20.3,13.03,13.28,249.7,11.02,16.66,64.40406,14.45,0.01602548,0.0188557,0.00115897
"2019-05-02 19:50:00",72914,"CKVY",13.15,47.67,47.56,47.8,47.3,34.16,36.53,34.09,0.384,21.41,22.16,20.7,11.64,12.18,248.7,9.42,15.56,71.15584,14.45,0.01602548,0.0188557,0.00115897
"2019-05-02 19:55:00",72915,"CKVY",13.07,47.24,47.51,47.79,47.18,35.16,35.95,33.96,0.389,21.24,21.8,20.71,10.7,11.26,237.9,11.82,15.12,80.50587,14.47,0.01602548,0.0188557,0.00115897
"2019-05-02 20:00:00",72916,"CKVY",13.03,47.06,47.24,47.42,47.06,34.61,35.84,34.3,0.38,20.94,21.56,20.5,10.25,10.35,237.2,10.64,16,73.78722,14.5,0.01468489,0.0175743,2.5E-07
"2019-05-02 20:05:00",72917,"CKVY",13,46.33,46.86,47.37,46.26,36.98,36.98,34.1,0.395,20.99,21.56,20.33,9.95,10.38,243.1,9.28,15.78,61.20729,14.52,0.01468489,0.0175743,2.5E-07
"2019-05-02 20:10:00",72918,"CKVY",12.98,45.28,45.71,46.33,45.15,38.56,38.7,36.16,0.396,21.37,21.72,20.78,8.62,9.29,241.6,8.94,8.55,45.59642,14.53,0.01468489,0.0175743,2.5E-07
"2019-05-02 20:15:00",72919,"CKVY",12.97,44.79,45.04,45.28,44.66,39.52,40,38.08,0.399,21.55,22.01,20.95,6.841,7.757,227.2,9.07,7.891,29.60819,14.52,0.01079555,0.01341632,2.5E-07
"2019-05-02 20:20:00",72920,"CKVY",12.95,45.41,45.12,45.72,44.48,37.67,39.93,36.47,0.389,21.21,21.78,20.46,5.205,5.92,231.3,24.26,7.891,17.12837,14.51,0.01079555,0.01341632,2.5E-07
"2019-05-02 20:25:00",72921,"CKVY",12.95,43.87,44.25,45.41,43.5,39.73,41.72,37.6,0.387,21.59,21.96,20.94,4.89,4.915,221.1,9.19,8.77,9.66587,14.52,0.01079555,0.01341632,2.5E-07
"2019-05-02 20:30:00",72922,"CKVY",12.95,43.5,43.91,44.49,43.44,42.2,42.2,39.04,0.405,21.54,22.07,20.84,4.944,4.944,215.8,9.66,7.891,6.411306,14.5,0.005367122,0.007520742,2.5E-07
"2019-05-02 20:35:00",72923,"CKVY",12.94,41.28,42.27,43.5,41.21,46.9,46.97,42.24,0.413,22.43,22.88,22.01,4.641,4.742,222.2,9.79,4.603,4.128764,14.52,0.005367122,0.007520742,2.5E-07
"2019-05-02 20:40:00",72924,"CKVY",12.94,41.65,41.35,41.83,40.91,46.25,47.18,45.53,0.413,22.32,22.63,22.06,4.101,4.441,204.3,7.166,4.603,2.437261,14.52,0.005367122,0.007520742,2.5E-07
"2019-05-02 20:45:00",72925,"CKVY",12.93,38.68,40.36,41.59,38.62,51.95,51.95,46.25,0.414,22.53,22.83,22.15,3.43,3.715,219.2,15.74,5.48,1.304413,14.52,0.002612845,0.004038079,2.5E-07
"2019-05-02 20:50:00",72926,"CKVY",12.92,39.92,38.98,39.92,38.5,50.06,52.5,50.06,0.418,22.73,22.97,22.41,3.75,3.56,203.8,4.482,5.261,0.6024024,14.51,0.002612845,0.004038079,2.5E-07
"2019-05-02 20:55:00",72927,"CKVY",12.92,40.54,40.64,40.97,39.86,48.79,50.03,47.9,0.418,22.7,22.9,22.39,4.131,3.929,204.2,6.931,5.48,0.2145144,14.46,0.002612845,0.004038079,2.5E-07
"2019-05-02 21:00:00",72928,"CKVY",12.91,38.13,38.91,40.66,38.07,54.22,54.25,48.66,0.423,23.06,23.31,22.68,4.18,4.148,216.6,13.99,5.261,0.0553784,14.48,0.001396492,0.002445544,2.5E-07
"2019-05-02 21:05:00",72929,"CKVY",12.91,37.27,37.66,38.19,37.14,56.55,56.55,54.01,0.426,22.97,23.3,22.63,3.929,4.069,211.3,6.991,4.603,0.001889284,14.52,0.001396492,0.002445544,2.5E-07
"2019-05-02 21:10:00",72930,"CKVY",12.91,36.59,37.41,37.89,36.59,56.21,56.51,54.32,0.412,22.97,23.31,22.48,3.469,3.719,228.4,11.96,4.165,0,14.52,0.001396492,0.002445544,2.5E-07
"2019-05-02 21:15:00",72931,"CKVY",12.9,37.21,36.65,37.21,36.41,54.49,56.42,54.49,0.41,22.41,22.61,22.21,3.113,3.309,227.6,10.01,3.946,0,14.52,0.0006072427,0.001360773,2.5E-07
"2019-05-02 21:20:00",72932,"CKVY",12.91,36.17,36.6,37.27,36.1,56.01,56.28,54.46,0.404,22.23,22.46,21.93,2.445,2.791,271.2,30.8,3.069,0,14.51,0.0006072427,0.001360773,2.5E-07
"2019-05-02 21:25:00",72933,"CKVY",12.9,36.85,36.56,37.04,36.11,55.05,55.97,54.85,0.408,22.05,22.37,21.91,1.958,2.143,236.8,25.35,3.507,0,14.51,0.0006072427,0.001360773,2.5E-07
"2019-05-02 21:30:00",72934,"CKVY",12.9,36.98,36.96,37.1,36.73,55.67,55.77,54.85,0.415,22.43,22.67,22.17,1.842,1.897,226.4,6.834,3.726,0,14.5,-0.001522497,-0.001486906,2.5E-07
"2019-05-02 21:35:00",72935,"CKVY",12.9,37.84,37.29,37.91,36.92,53.03,55.67,53.03,0.409,22.47,22.72,22.17,2.272,1.998,228.1,8.31,5.042,0,14.47,-0.001522497,-0.001486906,2.5E-07
"2019-05-02 21:40:00",72936,"CKVY",12.9,38.77,38.12,38.77,37.6,50.8,53.17,50.8,0.406,22.08,22.33,21.76,3.299,2.712,232.2,7.084,8.11,0,14.42,-0.001522497,-0.001486906,2.5E-07
"2019-05-02 21:45:00",72937,"CKVY",12.88,39.45,39.62,40.19,38.71,49.49,50.8,47.57,0.406,21.93,22.22,21.67,4.589,3.986,232.7,5.513,7.891,0,14.32,-0.0002107145,0.0003579248,2.5E-07
"2019-05-02 21:50:00",72938,"CKVY",12.88,39.14,39.28,39.52,39.02,50.22,51.32,49.49,0.407,22.41,22.73,22.07,5.376,4.996,228.8,6.729,6.795,0,14.28,-0.0002107145,0.0003579248,2.5E-07
"2019-05-02 21:55:00",72939,"CKVY",12.87,38.28,38.75,39.27,38.09,53,53.27,50.18,0.416,22.37,22.78,22.11,5.204,5.45,230.4,7.655,6.138,0,14.3,-0.0002107145,0.0003579248,2.5E-07
"2019-05-02 22:00:00",72940,"CKVY",12.88,38.77,38.36,38.83,38.09,50.49,53.27,50.49,0.404,22.36,22.79,21.89,4.298,4.729,222.5,13.35,4.822,0,14.34,0.002722323,0.003986198,2.5E-07
"2019-05-02 22:05:00",72941,"CKVY",12.87,38.41,38.66,39.08,38.34,52.31,52.31,49.87,0.412,21.97,22.49,21.69,3.485,3.93,220.1,21.23,3.946,0,14.35,0.002722323,0.003986198,2.5E-07
"2019-05-02 22:10:00",72942,"CKVY",12.87,36.5,37.41,38.47,36.37,60.14,60.14,52.35,0.44,23.25,24,22.42,2.485,2.948,106.1,48.25,2.85,0,14.41,0.002722323,0.003986198,2.5E-07
"2019-05-02 22:15:00",72943,"CKVY",12.87,35.26,35.86,36.5,35.26,64.75,64.75,60.14,0.451,24.17,24.71,23.73,1.764,2.125,96.9,44.91,3.288,0,14.47,-0.0003995044,6.126344E-05,2.5E-07
"2019-05-02 22:20:00",72944,"CKVY",12.87,35.02,35,35.33,34.71,64.82,66.81,64.75,0.447,24.72,25.09,24.32,1.352,1.492,84.9,26.77,3.726,0,14.51,-0.0003995044,6.126344E-05,2.5E-07
"2019-05-02 22:25:00",72945,"CKVY",12.87,35.77,35.44,35.83,34.96,62.73,64.79,62.73,0.445,24.42,24.58,24.23,1.697,1.507,90.1,10.39,3.288,0,14.51,-0.0003995044,6.126344E-05,2.5E-07
"2019-05-02 22:30:00",72946,"CKVY",12.86,35.52,35.87,36.2,35.46,64.41,64.65,62.66,0.453,24.69,25.1,24.3,2.031,1.93,97.3,25.49,4.384,0,14.49,-0.003099052,-0.00386114,2.5E-07
"2019-05-02 22:35:00",72947,"CKVY",12.86,36.02,36.42,36.94,35.52,64.1,64.34,60.98,0.46,24.74,25.17,24.42,2.71,2.36,109.7,9.56,5.261,0,14.47,-0.003099052,-0.00386114,2.5E-07
"2019-05-02 22:40:00",72948,"CKVY",12.86,35.03,35.43,36.14,34.84,65.17,67.23,64.21,0.449,25.15,25.52,24.4,3.199,2.986,78.23,23.37,4.603,0,14.45,-0.003099052,-0.00386114,2.5E-07
"2019-05-02 22:45:00",72949,"CKVY",12.86,36.51,35.58,36.51,35.03,61.12,65.13,61.12,0.447,24.39,24.57,24.2,3.456,3.326,72.57,14.78,4.822,0,14.41,-0.001164378,-0.001023149,2.5E-07
"2019-05-02 22:50:00",72950,"CKVY",12.86,36.02,36.57,36.76,36.02,61.63,61.63,59.95,0.442,24.24,24.59,23.99,2.942,3.27,114.1,22.53,3.288,0,14.43,-0.001164378,-0.001023149,2.5E-07
"2019-05-02 22:55:00",72951,"CKVY",12.85,34.17,34.93,36.02,33.99,68.4,68.61,61.67,0.456,24.5,24.94,23.99,2.178,2.601,117.9,24.06,3.069,0,14.49,-0.001164378,-0.001023149,2.5E-07
"2019-05-02 23:00:00",72952,"CKVY",12.85,34.92,34.72,35.1,34.11,65.76,68.37,65.59,0.451,24.73,24.95,24.52,1.591,1.799,94.7,19.36,1.973,0,14.5,-0.001618083,-0.001656165,2.5E-07
"2019-05-02 23:05:00",72953,"CKVY",12.84,34.67,34.95,35.16,34.67,65.73,66.07,64.29,0.447,24.47,24.82,24.12,1.426,1.495,61.77,17.5,2.411,0,14.48,-0.001618083,-0.001656165,2.5E-07
"2019-05-02 23:10:00",72954,"CKVY",12.84,35.72,35.1,35.78,34.61,62.81,65.8,62.81,0.445,24.31,24.5,24.07,1.725,1.502,52,13.96,2.85,0,14.46,-0.001618083,-0.001656165,2.5E-07
"2019-05-02 23:15:00",72955,"CKVY",12.83,34.18,34.81,35.78,34.18,66.41,67.07,62.64,0.443,24.34,24.75,23.99,2.091,1.985,337.1,25.24,3.288,0,14.45,-0.003063717,-0.003811539,2.5E-07
"2019-05-02 23:20:00",72956,"CKVY",12.84,34.11,34.17,34.79,33.37,64.56,67.03,63.74,0.429,23.78,24.23,23.43,1.821,2.016,329.2,16.85,2.411,0,14.5,-0.003063717,-0.003811539,2.5E-07
"2019-05-02 23:25:00",72957,"CKVY",12.84,35.54,34.54,35.6,34.05,61.37,65.25,61.37,0.432,23.67,23.86,23.47,1.325,1.525,38.45,72.24,2.192,0,14.51,-0.003063717,-0.003811539,2.5E-07
"2019-05-02 23:30:00",72958,"CKVY",12.84,33.25,34.79,35.66,33.19,67.34,67.34,61.26,0.433,23.68,23.85,23.47,1.035,1.078,46.05,17.49,3.726,0,14.49,-0.003218729,-0.004066152,2.5E-07
"2019-05-02 23:35:00",72959,"CKVY",12.83,32.76,32.9,33.19,32.7,67.93,69.03,67.41,0.428,23.72,23.96,23.19,0.856,0.871,259.3,26.03,1.973,0,14.52,-0.003218729,-0.004066152,2.5E-07
"2019-05-02 23:40:00",72960,"CKVY",12.83,31.4,31.86,32.82,31.34,70.27,70.27,67.62,0.419,22.8,23.43,22.43,0.643,0.811,231.8,21.64,1.754,0,14.55,-0.003218729,-0.004066152,2.5E-07
"2019-05-02 23:45:00",72961,"CKVY",12.83,31.22,31.32,31.53,30.97,71.06,71.37,69.72,0.421,22.78,23.04,22.47,0.24,0.433,239.6,9.05,2.85,0,14.53,-0.004790078,-0.006835743,2.5E-07
"2019-05-02 23:50:00",72962,"CKVY",12.82,33.82,32.45,33.94,30.73,66.29,72.57,66.29,0.436,23.61,24.3,22.45,1.529,0.836,202.6,14.26,6.795,0,14.46,-0.004790078,-0.006835743,2.5E-07
"2019-05-02 23:55:00",72963,"CKVY",12.81,33.69,33.51,33.94,33.2,68.97,70.41,66.29,0.451,24.43,24.82,23.79,2.802,2.19,184.4,10.33,4.822,0,14.33,-0.004790078,-0.006835743,2.5E-07
"2019-05-03 00:00:00",72964,"CKVY",12.81,32.64,33.48,33.94,32.64,70.69,70.69,67.77,0.443,24.4,24.7,24.15,3.058,3.037,150.7,22.31,2.63,0,14.34,-0.002593246,-0.00310133,2.5E-07
"2019-05-03 00:05:00",72965,"CKVY",12.8,31.47,32.14,32.7,31.47,72.71,74.02,70.72,0.435,24.35,24.66,23.73,2.102,2.562,169.1,44.76,2.85,0,14.42,-0.002593246,-0.00310133,2.5E-07
"2019-05-03 00:10:00",72966,"CKVY",12.79,30.73,30.85,31.47,30.42,77.42,77.42,72.71,0.449,23.75,24.51,23.35,1.286,1.723,144.8,18.4,3.069,0,14.47,-0.002593246,-0.00310133,2.5E-07
"2019-05-03 00:15:00",72967,"CKVY",12.8,30.11,30.65,30.97,29.98,80.5,80.5,77.45,0.455,24.98,25.7,24.46,1.725,1.44,89.4,76.44,3.726,0,14.49,-0.002942856,-0.003645805,2.5E-07
"2019-05-03 00:20:00",72968,"CKVY",12.79,31.47,31.09,31.53,29.98,79.31,81.8,77.83,0.474,25.71,26.01,24.78,1.716,1.847,95,51.24,2.411,0,14.47,-0.002942856,-0.003645805,2.5E-07
"2019-05-03 00:25:00",72969,"CKVY",12.79,30.54,31.28,31.78,30.48,79,81.1,76.94,0.455,25.68,26.51,24.4,1.78,1.608,49.33,43.36,3.288,0,14.46,-0.002942856,-0.003645805,2.5E-07
"2019-05-03 00:30:00",72970,"CKVY",12.8,31.47,30.94,31.47,30.48,76.53,79.34,76.53,0.457,24.92,25.19,24.63,1.776,1.933,337.5,16.68,5.042,0,14.44,-0.003263647,-0.004137335,2.5E-07
"2019-05-03 00:35:00",72971,"CKVY",12.79,32.34,31.99,32.34,31.28,73.78,76.73,73.23,0.457,24.91,25.24,24.3,1.84,1.713,64.94,50.32,2.192,0,14.45,-0.003263647,-0.004137335,2.5E-07
"2019-05-03 00:40:00",72972,"CKVY",12.79,30.86,31.35,32.34,30.55,77.67,77.7,72.51,0.453,24.35,25.16,23.05,1.524,1.801,346.9,55.26,3.946,0,14.44,-0.003263647,-0.004137335,2.5E-07
"2019-05-03 00:45:00",72973,"CKVY",12.78,30.43,30.75,31.29,30.3,75.68,78.32,74.72,0.434,24.38,25,23.42,1.224,1.202,30.54,51.11,5.699,0,14.44,-0.003405144,-0.004384331,2.5E-07
"2019-05-03 00:50:00",72974,"CKVY",12.78,31.23,30.39,31.23,29.87,77.09,79.18,75.54,0.456,24.44,24.97,23.31,1.628,1.461,347.3,27.34,5.261,0,14.44,-0.003405144,-0.004384331,2.5E-07
"2019-05-03 00:55:00",72975,"CKVY",12.77,30.49,30.96,31.67,30.43,77.5,77.5,74.85,0.445,24.4,24.98,24.08,2.176,1.881,331.2,10.16,3.946,0,14.42,-0.003405144,-0.004384331,2.5E-07
"2019-05-03 01:00:00",72976,"CKVY",12.78,30.99,30.58,31.11,30.24,75.37,78.32,75.3,0.442,24.35,24.57,24.02,2.686,2.43,345.1,9.35,3.946,0,14.43,-0.002983288,-0.003709363,2.5E-07
"2019-05-03 01:05:00",72977,"CKVY",12.76,30.49,30.64,31.17,30.24,75.71,76.16,74.2,0.435,23.8,24.38,23.29,2.468,2.604,328.8,14.53,2.85,0,14.44,-0.002983288,-0.003709363,2.5E-07
"2019-05-03 01:10:00",72978,"CKVY",12.77,27.34,29.75,31.11,27.28,81,81,71.66,0.409,22.69,23.78,21.49,2.585,2.43,21.78,101.2,4.822,0,14.47,-0.002983288,-0.003709363,2.5E-07
"2019-05-03 01:15:00",72979,"CKVY",12.77,27.89,27.82,28.2,27.21,84.9,84.9,81.1,0.439,23.41,23.97,22.18,2.724,2.721,161.5,7.226,4.603,0,14.51,-0.002216636,-0.002566554,2.5E-07
"2019-05-03 01:20:00",72980,"CKVY",12.76,28.02,27.96,28.15,27.65,85.2,85.8,84.7,0.442,24.13,24.43,23.65,2.727,2.785,166,7.361,3.069,0,14.52,-0.002216636,-0.002566554,2.5E-07
"2019-05-03 01:25:00",72981,"CKVY",12.76,28.65,28.07,28.65,27.84,85.6,85.9,85.1,0.456,24.31,24.88,24.05,2.306,2.58,148.7,21.81,2.411,0,14.52,-0.002216636,-0.002566554,2.5E-07
"2019-05-03 01:30:00",72982,"CKVY",12.76,28.52,28.87,29.26,28.52,83.4,85.5,81.8,0.442,24.59,25,23.85,2.163,2.138,160,14.75,4.165,0,14.49,-0.002668731,-0.003215463,2.5E-07
"2019-05-03 01:35:00",72983,"CKVY",12.75,27.23,27.51,28.65,26.67,87.3,87.3,82.9,0.439,23.5,24.26,22.59,2.621,2.316,142.9,9.11,3.946,0,14.5,-0.002668731,-0.003215463,2.5E-07
"2019-05-03 01:40:00",72984,"CKVY",12.74,28.03,27.63,28.03,27.16,85.2,87.2,85.1,0.443,24.04,24.34,23.78,3.465,3.07,120.8,9.53,5.699,0,14.51,-0.002668731,-0.003215463,2.5E-07
"2019-05-03 01:45:00",72985,"CKVY",12.74,28.15,27.71,28.22,27.23,85.6,85.9,84,0.447,23.78,24.46,23.16,3.681,3.583,90.4,7.362,5.699,0,14.47,-0.002288558,-0.002659441,2.5E-07
"2019-05-03 01:50:00",72986,"CKVY",12.73,30.94,29.23,30.94,28.03,77.72,85.6,77.72,0.455,24.37,25,23.67,4.425,4.043,103,8.42,6.357,0,14.4,-0.002288558,-0.002659441,2.5E-07
"2019-05-03 01:55:00",72987,"CKVY",12.74,29.4,30.43,31.31,29.39,78.72,78.76,74.73,0.433,23.91,24.77,23.4,4.424,4.461,97.1,12.76,5.48,0,14.34,-0.002288558,-0.002659441,2.5E-07
"2019-05-03 02:00:00",72988,"CKVY",12.73,30.88,30,31.13,29.02,72.85,79.65,72.78,0.425,23.72,24.16,23.13,4.542,4.445,86.7,13.57,5.261,0,14.32,-0.00099984,-0.0009116574,2.5E-07
"2019-05-03 02:05:00",72989,"CKVY",12.73,29.95,29.9,30.88,29.4,77.69,78.38,72.71,0.437,23.18,23.93,22.7,3.691,4.192,87.9,8.78,4.822,0,14.32,-0.00099984,-0.0009116574,2.5E-07
"2019-05-03 02:10:00",72990,"CKVY",12.73,31.07,30.53,31.07,29.89,72.91,77.69,72.88,0.429,23.56,23.9,23.3,2.865,3.236,79.28,25.47,2.63,0,14.31,-0.00099984,-0.0009116574,2.5E-07
"2019-05-03 02:15:00",72991,"CKVY",12.72,30.69,30.44,31,29.7,75.11,75.73,72.09,0.435,23.01,23.75,22.05,2.529,2.717,124.4,5.282,4.165,0,14.36,-0.001360985,-0.001370563,2.5E-07
"2019-05-03 02:20:00",72992,"CKVY",12.72,30.63,30.85,31.25,30.51,74.19,75.08,72.57,0.429,23.46,23.84,23.01,2.95,2.676,121.5,4.436,4.822,0,14.36,-0.001360985,-0.001370563,2.5E-07
"2019-05-03 02:25:00",72993,"CKVY",12.71,30.51,30.26,30.82,30.01,75.77,76.66,72.88,0.436,23.45,23.93,22.72,3.62,3.304,119.2,5.661,4.822,0,14.36,-0.001360985,-0.001370563,2.5E-07
"2019-05-03 02:30:00",72994,"CKVY",12.71,30.02,30.48,30.69,30.02,76.59,76.59,74.91,0.432,23.68,23.9,23.44,3.811,3.78,110.1,5.228,5.261,0,14.34,-0.001490924,-0.001542845,2.5E-07
"2019-05-03 02:35:00",72995,"CKVY",12.71,27.61,28.78,30.08,27.61,81.3,81.3,76.56,0.415,23.18,23.69,22.31,3.52,3.644,124.7,4.784,4.603,0,14.37,-0.001490924,-0.001542845,2.5E-07
"2019-05-03 02:40:00",72996,"CKVY",12.7,27.91,28.36,29.15,27.54,79.34,82.6,77.35,0.41,22.95,23.8,21.8,3.638,3.598,130,8.85,4.822,0,14.41,-0.001490924,-0.001542845,2.5E-07
"2019-05-03 02:45:00",72997,"CKVY",12.7,27.55,27.68,27.92,27.36,81.6,81.7,79.31,0.416,22.35,22.69,21.91,3.27,3.495,140.1,5.4,3.507,0,14.45,-0.001525121,-0.001609551,2.5E-07
"2019-05-03 02:50:00",72998,"CKVY",12.68,29.28,28.32,29.28,27.42,78.45,82.1,78.45,0.429,23.14,23.54,22.57,2.665,3.032,126.6,8.89,2.411,0,14.47,-0.001525121,-0.001609551,2.5E-07
"2019-05-03 02:55:00",72999,"CKVY",12.69,29.28,29.43,29.71,29.15,77.87,78.49,76.6,0.426,23.24,23.64,22.92,1.701,2.181,150.7,12.28,1.973,0,14.45,-0.001525121,-0.001609551,2.5E-07
"2019-05-03 03:00:00",73000,"CKVY",12.69,28.23,28.9,29.4,28.16,79.62,79.62,76.63,0.417,22.94,23.46,22.16,0.891,1.246,161.1,0.04,0.438,0,14.44,-0.002672303,-0.003248107,2.5E-07
"2019-05-03 03:05:00",73001,"CKVY",12.68,28.16,28.24,28.41,28.04,81.2,81.2,79.59,0.424,23.04,23.29,22.67,0.433,0.597,153.7,53.67,1.315,0,14.45,-0.002672303,-0.003248107,2.5E-07
"2019-05-03 03:10:00",73002,"CKVY",12.68,28.97,28.59,29.03,28.1,81.7,81.9,81.1,0.441,23.63,24.17,23.1,0.205,0.31,345.4,3.084,1.315,0,14.42,-0.002672303,-0.003248107,2.5E-07
"2019-05-03 03:15:00",73003,"CKVY",12.68,26.93,28.88,29.4,26.93,78.49,81.8,77.8,0.39,23.34,24.27,21.11,0.63,0.362,125.6,25.66,3.288,0,14.44,-0.005065815,-0.007549572,2.5E-07
"2019-05-03 03:20:00",73004,"CKVY",12.68,25.75,25.96,26.93,25.69,87.3,87.3,78.49,0.413,21.91,22.61,20.66,1.307,1.026,119.3,1.952,3.069,0,14.48,-0.005065815,-0.007549572,2.5E-07
"2019-05-03 03:25:00",73005,"CKVY",12.67,24.95,25.49,25.81,24.95,86.9,88.5,86.9,0.397,22.4,22.67,21.59,2.102,1.619,128.5,7.011,3.726,0,14.49,-0.005065815,-0.007549572,2.5E-07
"2019-05-03 03:30:00",73006,"CKVY",12.66,23.46,24.03,25.01,23.4,90.2,90.2,86.5,0.388,21.04,21.62,20.77,2.613,2.445,145.3,2.081,3.507,0,14.5,-0.003206342,-0.004125413,2.5E-07
"2019-05-03 03:35:00",73007,"CKVY",12.65,23.22,23.31,23.53,23.09,91.6,91.7,90.2,0.39,21.12,21.32,20.92,2.633,2.597,142.3,2.668,2.63,0,14.52,-0.003206342,-0.004125413,2.5E-07
"2019-05-03 03:40:00",73008,"CKVY",12.66,23.34,23.21,23.46,22.97,94.1,94.1,91.6,0.402,21.44,22,20.92,2.524,2.586,160.5,4.885,3.069,0,14.52,-0.003206342,-0.004125413,2.5E-07
"2019-05-03 03:45:00",73009,"CKVY",12.65,24.58,23.82,24.77,23.16,91.7,94.7,91.7,0.413,22.35,23.23,21.69,2.686,2.52,154.8,12.16,5.699,0,14.48,-0.002703748,-0.003292341,2.5E-07
"2019-05-03 03:50:00",73010,"CKVY",12.65,24.46,24.72,24.95,24.4,89.7,91.7,89.5,0.402,22.34,22.69,21.75,2.872,2.809,116.4,8.25,3.946,0,14.44,-0.002703748,-0.003292341,2.5E-07
"2019-05-03 03:55:00",73011,"CKVY",12.64,24.96,24.72,25.02,24.4,88.7,90.1,88.7,0.406,22.09,22.4,21.81,2.985,2.957,121.9,11.26,3.726,0,14.44,-0.002703748,-0.003292341,2.5E-07
"2019-05-03 04:00:00",73012,"CKVY",12.64,24.71,24.83,24.96,24.65,90.2,90.5,88.5,0.409,22.19,22.56,21.93,2.665,2.896,112,15.2,3.069,0,14.43,-0.002455097,-0.002913244,2.5E-07
"2019-05-03 04:05:00",73013,"CKVY",12.63,25.52,25.05,25.58,24.59,93,93,90.2,0.435,23.03,23.85,22.19,2.149,2.404,73.44,20.36,1.973,0,14.39,-0.002455097,-0.002913244,2.5E-07
"2019-05-03 04:10:00",73014,"CKVY",12.63,25.58,25.65,25.76,25.45,92.2,93.1,92.2,0.433,23.84,24.04,23.55,1.272,1.745,118.8,0.592,1.096,0,14.39,-0.002455097,-0.002913244,2.5E-07
"2019-05-03 04:15:00",73015,"CKVY",12.63,25.45,25.5,25.7,25.33,90.8,92.3,90.8,0.424,23.48,23.71,23.04,0.739,0.949,349.6,66.75,2.192,0,14.4,-0.00344061,-0.004467694,2.5E-07
"2019-05-03 04:20:00",73016,"CKVY",12.63,25.7,25.62,25.89,25.27,91.4,91.4,89.5,0.431,23.27,23.64,22.65,1.251,0.967,252,4.571,3.288,0,14.37,-0.00344061,-0.004467694,2.5E-07
"2019-05-03 04:25:00",73017,"CKVY",12.63,25.21,25.58,26.07,24.96,90.3,91.5,88.9,0.417,23.15,23.93,22.24,1.954,1.569,241.5,11.4,3.069,0,14.36,-0.00344061,-0.004467694,2.5E-07
"2019-05-03 04:30:00",73018,"CKVY",12.63,25.39,25.33,25.58,25.08,88.5,91.4,88.5,0.413,22.87,23.21,22.45,2.593,2.338,234.2,5.95,3.288,0,14.37,-0.003446769,-0.004493773,2.5E-07
"2019-05-03 04:35:00",73019,"CKVY",12.62,25.08,24.84,25.39,24.46,90.6,91.3,88,0.417,22.25,22.83,21.64,2.408,2.507,225.6,6.65,2.85,0,14.38,-0.003446769,-0.004493773,2.5E-07
"2019-05-03 04:40:00",73020,"CKVY",12.62,25.08,25.05,25.21,24.84,90.3,90.6,89.5,0.415,22.49,22.72,22.23,2.28,2.338,211.1,10.98,2.85,0,14.37,-0.003446769,-0.004493773,2.5E-07
"2019-05-03 04:45:00",73021,"CKVY",12.62,23.23,24.23,25.15,23.23,90.3,91.1,89.5,0.384,21.8,22.71,20.81,2.438,2.349,220.1,4.036,3.726,0,14.37,-0.002763539,-0.00338569,2.5E-07
"2019-05-03 04:50:00",73022,"CKVY",12.61,23.78,22.76,23.85,22.05,90.8,92.2,89.8,0.396,20.47,21.56,19.61,2.888,2.605,198.9,13.75,5.261,0,14.41,-0.002763539,-0.00338569,2.5E-07
"2019-05-03 04:55:00",73023,"CKVY",12.61,24.84,24.55,24.84,23.78,80.2,90.7,80.2,0.365,20.49,21.62,19.52,3.598,3.302,172.1,8.09,5.261,0,14.35,-0.002763539,-0.00338569,2.5E-07
"2019-05-03 05:00:00",73024,"CKVY",12.6,25.83,25.36,25.95,24.71,76.68,80.2,76.65,0.364,19.45,19.71,19.14,3.569,3.593,124.7,36.07,3.946,0,14.33,-0.001899314,-0.002150658,2.488397E-07
"2019-05-03 05:05:00",73025,"CKVY",12.6,22.61,23.78,25.83,22.49,86,86,75.92,0.357,18.51,19.51,17.48,3.352,3.486,4.223,34.77,4.165,0,14.37,-0.001899314,-0.002150658,2.488397E-07
"2019-05-03 05:10:00",73026,"CKVY",12.61,23.1,22.38,23.17,21.74,86.1,86.9,84.6,0.364,18.81,19.67,17.84,3.102,3.124,287.2,9.67,5.042,0,14.44,-0.001899314,-0.002150658,2.488397E-07
"2019-05-03 05:15:00",73027,"CKVY",12.61,22.48,22.84,23.47,22.42,84,86.1,83.6,0.347,18.81,19.74,18.28,3.196,3.182,268,13.74,4.822,0,14.43,-0.001722123,-0.001920154,0.002457129
"2019-05-03 05:20:00",73028,"CKVY",12.6,23.97,23.11,23.97,22.42,84.1,84.6,83.7,0.369,19.03,19.89,18.34,3.069,3.145,287,10.48,3.507,0,14.44,-0.001722123,-0.001920154,0.002457129
"2019-05-03 05:25:00",73029,"CKVY",12.6,25.58,24.92,25.58,23.97,80,84.1,79.98,0.376,20.32,20.73,19.86,2.707,2.958,291.6,8.12,2.85,0,14.4,-0.001722123,-0.001920154,0.002457129
"2019-05-03 05:30:00",73030,"CKVY",12.6,26.26,26.16,26.57,25.52,76.38,80.1,76.38,0.369,20.42,20.76,19.81,2.411,2.483,281.3,5.257,3.069,0,14.35,0.001867736,0.003211627,0.009774464
"2019-05-03 05:35:00",73031,"CKVY",12.6,24.97,25.36,26.26,24.84,77.96,78.27,75.38,0.357,19.24,19.84,19.02,2.337,2.412,300.5,8.39,3.069,0,14.35,0.001867736,0.003211627,0.009774464
"2019-05-03 05:40:00",73032,"CKVY",12.6,24.53,24.41,25.03,23.91,82.9,82.9,76.99,0.373,18.78,20.08,18.15,1.98,2.129,230.7,34.98,1.973,0,14.39,0.001867736,0.003211627,0.009774464
"2019-05-03 05:45:00",73033,"CKVY",12.6,23.98,24.87,25.28,23.98,77.31,83,77,0.34,19.72,20.59,17.91,1.707,1.85,249.9,16.08,2.192,0,14.38,0.001682549,0.002885499,0.02379091
"2019-05-03 05:50:00",73034,"CKVY",12.6,22.12,22.82,24.04,22.06,80.6,80.6,77.27,0.328,17.37,18.02,16.96,1.147,1.468,232.4,3.062,1.973,0,14.4,0.001682549,0.002885499,0.02379091
"2019-05-03 05:55:00",73035,"CKVY",12.57,21.38,21.54,22.12,21.13,83.8,83.8,80.6,0.33,16.9,17.26,16.49,1.39,1.21,243.2,8.8,3.069,0.0001551984,14.45,0.001682549,0.002885499,0.02379091
"2019-05-03 06:00:00",73036,"CKVY",12.58,22.12,21.92,22.37,21.26,82.9,84.9,82.8,0.337,17.89,18.4,17.12,1.567,1.521,267.7,5.902,2.63,0.04142658,14.45,0.0009709527,0.001632094,0.05233712
"2019-05-03 06:05:00",73037,"CKVY",12.58,22,21.78,22.25,21.44,84.7,85.4,82,0.342,17.57,18.33,16.91,1.671,1.503,294.6,22.09,2.192,0.181374,14.45,0.0009709527,0.001632094,0.05233712
"2019-05-03 06:10:00",73038,"CKVY",12.59,21.26,21.11,22,20.58,87.3,87.3,82.6,0.342,17.18,18.1,16.51,1.832,1.782,256.6,6.283,3.507,0.518943,14.44,0.0009709527,0.001632094,0.05233712
"2019-05-03 06:15:00",73039,"CKVY",12.58,21.26,21.21,21.38,21.01,89.2,89.2,86.7,0.35,18.19,18.69,17.73,2.098,1.972,280.5,15.75,3.726,1.173039,14.43,0.001065121,0.001712265,0.09102917
"2019-05-03 06:20:00",73040,"CKVY",12.58,20.89,20.82,21.32,20.39,89.2,89.4,87.7,0.344,18.06,18.65,17.35,2.042,2.198,6.932,13.61,2.63,2.321977,14.42,0.001065121,0.001712265,0.09102917
"2019-05-03 06:25:00",73041,"CKVY",12.58,21.13,21.02,21.2,20.83,90,90.2,89.2,0.35,18.49,18.76,18.16,1.421,1.765,145.9,38,1.096,4.159439,14.42,0.001065121,0.001712265,0.09102917
"2019-05-03 06:30:00",73042,"CKVY",12.59,21.88,21.36,22,20.95,90.8,90.8,89.8,0.365,18.99,19.72,18.44,0.868,1.091,112.6,26.6,2.411,6.727809,14.4,0.001329584,0.001803822,0.1336684
"2019-05-03 06:35:00",73043,"CKVY",12.61,22,22.03,22.25,21.82,89.2,90.8,89,0.361,19.48,19.86,19.12,0.591,0.653,99.4,0.137,0.438,9.851904,14.37,0.001329584,0.001803822,0.1336684
"2019-05-03 06:40:00",73044,"CKVY",12.64,22.06,21.97,22.19,21.82,89.1,89.3,88.9,0.361,19.26,19.47,19.08,0.513,0.539,99.4,0.099,1.315,13.35289,14.37,0.001329584,0.001803822,0.1336684
"2019-05-03 06:45:00",73045,"CKVY",12.69,22.81,22.64,22.93,22.06,87.7,89.1,87.7,0.367,19.77,20.03,19.35,0.434,0.513,99.3,0.093,1.534,19.29584,14.26,0.002461552,0.00277586,0.1784415
"2019-05-03 06:50:00",73046,"CKVY",12.78,23.55,23.17,23.55,22.68,85.3,87.9,85.3,0.368,19.83,20.04,19.59,0.703,0.562,250.7,49.98,1.315,31.14682,14.2,0.002461552,0.00277586,0.1784415
"2019-05-03 06:55:00",73047,"CKVY",13.01,24.17,23.76,24.23,23.49,84.5,85.3,84.5,0.374,19.82,20.27,19.61,0.791,0.787,8.29,48.08,1.754,47.95885,14.21,0.002461552,0.00277586,0.1784415
"2019-05-03 07:00:00",73048,"CKVY",13.24,24.86,24.5,24.86,24.11,85.4,85.5,84.2,0.389,20.57,21.13,20.09,0.661,0.737,96.4,16.7,1.754,65.31921,14.22,0.006748917,0.007449906,0.2244757
"2019-05-03 07:05:00",73049,"CKVY",13.47,25.48,25.11,25.48,24.61,85.4,86.5,85.4,0.399,21.51,21.77,20.92,0.662,0.662,137,8.27,1.534,79.59944,14.22,0.006748917,0.007449906,0.2244757
"2019-05-03 07:10:00",73050,"CKVY",13.71,26.41,25.78,26.53,25.35,83.4,85.4,83.3,0.405,21.59,22.17,21.08,0.805,0.744,107.8,16.22,1.754,91.79684,14.23,0.006748917,0.007449906,0.2244757
"2019-05-03 07:15:00",73051,"CKVY",13.8,28.2,27.33,28.2,26.47,78.49,83.4,78.39,0.411,22.27,22.5,22.04,0.59,0.663,97.2,14.9,0.658,104.2477,14.23,0.00984496,0.0107976,0.2705892
"2019-05-03 07:20:00",73052,"CKVY",13.77,28.7,28.88,29.38,28.08,75.12,78.53,74.78,0.401,22.37,22.71,21.77,0.406,0.47,70.35,31.24,1.315,117.2703,14.23,0.00984496,0.0107976,0.2705892
"2019-05-03 07:25:00",73053,"CKVY",13.91,27.95,28.04,28.7,27.7,77.5,78.01,75.19,0.401,21.75,21.98,21.47,0.558,0.459,16.29,12.47,2.192,130.993,14.25,0.00984496,0.0107976,0.2705892
"2019-05-03 07:30:00",73054,"CKVY",14.14,28.69,28.41,28.82,27.83,75.74,77.7,74.68,0.404,21.8,22.08,21.45,0.92,0.745,19.16,15.68,1.754,145.3351,14.23,0.01394719,0.01524537,0.3172666
"2019-05-03 07:35:00",73055,"CKVY",14.06,29.31,29.01,29.37,28.63,73.71,78.49,73.61,0.404,22.24,23.28,21.59,1.228,1.101,10.62,9.8,1.973,159.8154,14.23,0.01394719,0.01524537,0.3172666
"2019-05-03 07:40:00",73056,"CKVY",13.8,29.06,29.4,29.68,29.06,73.29,75.43,72.61,0.397,22.04,22.75,21.5,1.359,1.267,316.4,34.09,3.288,174.4982,14.24,0.01394719,0.01524537,0.3172666
"2019-05-03 07:45:00",73057,"CKVY",13.55,29.06,29,29.24,28.81,76.49,76.52,73.33,0.414,22.08,22.71,21.55,1.452,1.404,260.2,7.847,3.069,188.8811,14.23,0.01808056,0.02015007,0.3636482
"2019-05-03 07:50:00",73058,"CKVY",13.5,29.3,29.09,29.3,28.93,77.45,78.34,76.59,0.424,22.88,23.37,22.54,1.64,1.594,244.2,15.95,2.85,203.6086,14.24,0.01808056,0.02015007,0.3636482
"2019-05-03 07:55:00",73059,"CKVY",13.46,29.61,29.43,29.67,29.12,75.76,78.17,74.84,0.42,23,23.41,22.44,1.663,1.659,241.5,12.4,2.63,218.7035,14.24,0.01808056,0.02015007,0.3636482
"2019-05-03 08:00:00",73060,"CKVY",13.44,30.42,30.11,30.48,29.55,76.28,76.86,74.49,0.437,23.32,23.96,22.71,2.068,1.803,244.9,42.86,5.042,234.5156,14.26,0.02215874,0.02468587,0.4089399
"2019-05-03 08:05:00",73061,"CKVY",13.44,30.91,30.72,30.97,30.23,76,78.65,74.73,0.444,24.05,25.06,23.32,2.302,2.179,213.1,11.34,4.165,250.57,14.26,0.02215874,0.02468587,0.4089399
"2019-05-03 08:10:00",73062,"CKVY",13.44,32.14,31.35,32.14,30.91,76.27,77.99,75.76,0.468,24.87,25.84,24.25,2.106,2.285,201.1,17.5,2.63,266.6353,14.24,0.02215874,0.02468587,0.4089399
"2019-05-03 08:15:00",73063,"CKVY",13.5,33.75,32.68,33.75,32.08,72.04,76.3,70.46,0.472,24.68,25.7,24.09,1.27,1.735,229.4,62.99,0.658,282.8269,14.24,0.02757297,0.03082416,0.4528707
"2019-05-03 08:20:00",73064,"CKVY",14.07,33.99,34.03,34.24,33.62,67.71,72.97,65.79,0.448,24.77,26.21,23.7,0.877,1.042,31.77,15.23,2.411,299.264,14.26,0.02757297,0.03082416,0.4528707
"2019-05-03 08:25:00",73065,"CKVY",14,34.43,34.47,34.86,33.99,66.85,70.49,65.82,0.45,25.07,26.05,24.13,0.881,0.792,11.2,21.49,2.85,315.8687,14.29,0.02757297,0.03082416,0.4528707
"2019-05-03 08:30:00",73066,"CKVY",13.97,34.92,34.69,34.98,34.36,63.69,67.67,63.69,0.437,24.49,25.19,23.76,1.468,1.158,350.2,16.48,3.069,332.4569,14.34,0.03483901,0.03815892,0.4962754
"2019-05-03 08:35:00",73067,"CKVY",13.94,36.34,35.5,36.4,34.8,62.48,65.06,60.69,0.454,23.86,25.73,23.12,1.507,1.477,352.1,24.97,2.63,348.8007,14.33,0.03483901,0.03815892,0.4962754
"2019-05-03 08:40:00",73068,"CKVY",13.92,37.45,37.05,37.57,36.21,60.24,64.06,59.18,0.457,25.03,26.12,24.33,1.465,1.511,339.9,26.27,1.973,365.0779,14.29,0.03483901,0.03815892,0.4962754
"2019-05-03 08:45:00",73069,"CKVY",13.91,38.06,37.64,38.06,37.38,55.6,61.07,53.54,0.432,23.34,25.36,22.15,1.327,1.439,331.1,21.03,2.63,381.2185,14.29,0.04192392,0.04661254,0.5388845
"2019-05-03 08:50:00",73070,"CKVY",13.9,39.05,38.26,39.11,37.94,54.05,55.53,49.52,0.437,22.34,24.13,20.96,1.473,1.449,345,27.4,3.507,397.4486,14.3,0.04192392,0.04661254,0.5388845
"2019-05-03 08:55:00",73071,"CKVY",13.89,39.79,39.2,39.79,38.92,49.86,53.61,46.73,0.415,21.38,23.59,20.39,1.777,1.612,332.9,20.59,5.699,413.7324,14.29,0.04192392,0.04661254,0.5388845
"2019-05-03 09:00:00",73072,"CKVY",13.89,40.78,40.31,40.84,39.73,47.18,50.79,43.09,0.408,21.43,23.23,19.4,1.997,1.885,16.96,19.85,3.726,430.2217,14.28,0.05004638,0.05620639,0.5810826
"2019-05-03 09:05:00",73073,"CKVY",13.88,41.02,40.81,41.08,40.59,46.8,48.62,44.84,0.408,21.84,22.9,20.95,2.128,2.058,334.9,26.24,5.48,446.8087,14.32,0.05004638,0.05620639,0.5810826
"2019-05-03 09:10:00",73074,"CKVY",13.88,41.38,41.14,41.38,40.83,45.04,47.55,42.53,0.398,21.43,22.91,20.08,2.42,2.303,325.2,14.16,4.384,462.9118,14.33,0.05004638,0.05620639,0.5810826
"2019-05-03 09:15:00",73075,"CKVY",13.87,41.99,41.59,42.18,41.13,41.84,44.94,39.85,0.379,20.23,22.06,18.68,2.335,2.396,333.2,17.82,3.507,478.5185,14.33,0.05778184,0.06589196,0.6201739
"2019-05-03 09:20:00",73076,"CKVY",13.86,42.6,42.61,43.04,41.93,41.84,45.96,40.88,0.388,21.58,22.96,20.39,2.271,2.214,5.858,21.89,4.165,493.9917,14.31,0.05778184,0.06589196,0.6201739
"2019-05-03 09:25:00",73077,"CKVY",13.86,42.47,42.35,42.73,42.04,40.36,44.89,39.6,0.372,20.67,22.53,19.3,2.528,2.445,344.5,28.66,5.918,509.6982,14.36,0.05778184,0.06589196,0.6201739
"2019-05-03 09:30:00",73078,"CKVY",13.86,43.15,43.23,43.96,42.35,43.72,44.69,39.5,0.414,21.45,23.81,19.78,2.388,2.357,315.6,68.7,4.822,525.3378,14.32,0.06503772,0.07411784,0.6567342
"2019-05-03 09:35:00",73079,"CKVY",13.85,43.83,43.53,43.83,43.15,38.5,46.51,37.78,0.374,22.12,24.33,19.64,2.535,2.493,15.26,32.17,6.138,540.396,14.33,0.06503772,0.07411784,0.6567342
"2019-05-03 09:40:00",73080,"CKVY",13.85,43.89,43.8,44.07,43.46,37.71,44,36.75,0.367,20.5,23.34,19.09,2.517,2.481,15.8,18.9,7.453,555.2467,14.37,0.06503772,0.07411784,0.6567342
"2019-05-03 09:45:00",73081,"CKVY",13.84,44.93,44.69,45.18,43.95,38.81,44.4,36.85,0.393,21.73,24.16,19.92,3.237,2.907,13.85,24.65,7.891,570.0729,14.37,0.07197832,0.0823182,0.6908836
"2019-05-03 09:50:00",73082,"CKVY",13.83,45.55,44.75,45.55,44.38,37.29,42.89,35.85,0.387,21.11,23.66,19.27,4.111,3.719,2.588,29.34,8.33,584.7495,14.39,0.07197832,0.0823182,0.6908836
"2019-05-03 09:55:00",73083,"CKVY",13.83,45.66,45.75,46.04,45.42,34.37,37.63,33.79,0.358,20.16,21.51,18.77,5.28,4.784,347.3,13.42,12.28,599.0234,14.4,0.07197832,0.0823182,0.6908836
"2019-05-03 10:00:00",73084,"CKVY",13.82,45.85,45.94,46.59,45.29,33,37.29,33,0.346,19.78,21.28,18.38,6.479,5.908,331.3,12.87,10.96,613.0671,14.38,0.0801819,0.09576848,0.7236855
"2019-05-03 10:05:00",73085,"CKVY",13.82,46.03,45.78,46.09,45.47,32.41,36.4,31.42,0.343,18.81,20.5,17.07,7.238,6.89,332,17.42,11.18,627.0563,14.39,0.0801819,0.09576848,0.7236855
"2019-05-03 10:10:00",73086,"CKVY",13.81,46.51,46.23,46.57,45.96,33.33,35.29,31.45,0.359,18.75,20.22,17.68,7.25,7.116,342.9,19.2,12.28,640.6809,14.38,0.0801819,0.09576848,0.7236855
"2019-05-03 10:15:00",73087,"CKVY",13.81,47,46.52,47.07,46.07,31.65,35.29,30.69,0.347,18.64,20.59,17.17,7.301,7.313,343.1,17.36,11.18,654.0063,14.38,0.08728054,0.1080337,0.7543534
"2019-05-03 10:20:00",73088,"CKVY",13.8,46.5,46.93,47.3,46.5,32.02,35.11,29.59,0.345,18.54,20.82,16.58,7.259,7.207,343.3,21.83,12.06,667.1816,14.37,0.08728054,0.1080337,0.7543534
"2019-05-03 10:25:00",73089,"CKVY",13.8,47.61,47.11,47.79,46.5,30.2,33.84,29.93,0.339,18.77,20.31,17.01,7.404,7.362,346.1,16.94,12.49,680.4622,14.37,0.08728054,0.1080337,0.7543534
"2019-05-03 10:30:00",73090,"CKVY",13.8,47.67,47.72,48.29,47.24,31.82,34.6,29.24,0.358,19.06,21.29,17.14,7.235,7.301,351.2,17.98,10.52,693.434,14.35,0.09365538,0.1157577,0.7809032
"2019-05-03 10:35:00",73091,"CKVY",13.8,47.73,48.27,48.84,47.61,30.51,35.52,29.04,0.344,19.61,21.95,17.41,7.196,7.129,353.9,19.46,11.62,706.1928,14.34,0.09365538,0.1157577,0.7809032
"2019-05-03 10:40:00",73092,"CKVY",13.79,48.16,48,48.41,47.48,35.01,35.04,28.49,0.401,19.15,21.81,16.79,7.308,7.276,22.19,16.24,12.93,718.6721,14.36,0.09365538,0.1157577,0.7809032
"2019-05-03 10:45:00",73093,"CKVY",13.79,48.59,49.2,49.95,48.22,31.82,36.14,28.14,0.37,20,22.9,17.36,7.546,7.345,355,17.32,11.62,730.9773,14.33,0.0999165,0.1228595,0.8039312
"2019-05-03 10:50:00",73094,"CKVY",13.78,49.02,48.42,49.02,47.98,30.79,34.87,27.73,0.364,18.38,22.16,16.32,6.79,7.452,350,35.26,10.74,742.8898,14.34,0.0999165,0.1228595,0.8039312
"2019-05-03 10:55:00",73095,"CKVY",13.78,49.26,49.26,49.7,48.59,29.86,35.21,28.42,0.356,19.52,22.77,17.58,6.642,6.68,21.94,16.03,11.4,754.34,14.35,0.0999165,0.1228595,0.8039312
"2019-05-03 11:00:00",73096,"CKVY",13.78,49.63,49.31,50.31,48.46,28.59,34.11,27.39,0.346,19.13,22.23,16.5,6.051,6.338,35.01,19.03,11.62,765.2027,14.35,0.1047915,0.127771,0.8251531
"2019-05-03 11:05:00",73097,"CKVY",13.78,50.3,49.93,50.56,49.2,29.1,32.5,25.63,0.361,18.28,21.46,16.12,6.453,6.006,319,33.44,12.71,775.5348,14.34,0.1047915,0.127771,0.8251531
"2019-05-03 11:10:00",73098,"CKVY",13.77,50.79,51.32,52.28,50.3,28.27,31.5,23.06,0.357,18.84,22.03,14.91,6.811,6.721,328.2,12.29,13.59,785.6029,14.33,0.1047915,0.127771,0.8251531
"2019-05-03 11:15:00",73099,"CKVY",13.77,50.98,50.61,51.16,50.11,25.8,31.43,24.02,0.328,17.76,21.26,14.89,6.875,7.019,4.522,22.99,11.84,795.8432,14.36,0.1119471,0.1360848,0.8434322
"2019-05-03 11:20:00",73100,"CKVY",13.76,50.85,50.65,51.35,50.11,26.01,29.44,24.81,0.329,17.74,20.15,15.65,6.693,6.921,352.7,30.49,11.84,805.8309,14.35,0.1119471,0.1360848,0.8434322
"2019-05-03 11:25:00",73101,"CKVY",13.76,50.36,50.63,51.41,50.05,26.42,28.86,24.64,0.329,17.41,19.71,15.67,6.324,6.248,344.9,25.43,14.25,815.4666,14.37,0.1119471,0.1360848,0.8434322
"2019-05-03 11:30:00",73102,"CKVY",13.76,51.28,50.55,51.34,49.8,27.38,32.15,25.05,0.352,18.1,22.28,15.73,6.72,6.511,339.5,14.29,12.49,824.6723,14.38,0.1152943,0.1397392,0.8584159
"2019-05-03 11:35:00",73103,"CKVY",13.76,51.16,51.78,52.27,51.16,25.08,30.67,24.57,0.321,19.01,21.92,16.32,6.976,6.689,2.312,31.69,11.62,833.818,14.35,0.1152943,0.1397392,0.8584159
"2019-05-03 11:40:00",73104,"CKVY",13.75,51.22,50.93,51.84,50.29,25.53,30.06,24.05,0.328,17.88,20.85,15.91,7.506,7.301,0.177,22.89,15.34,842.7112,14.39,0.1152943,0.1397392,0.8584159
"2019-05-03 11:45:00",73105,"CKVY",13.74,51.28,51.11,51.41,50.72,24.7,28.58,23.4,0.318,16.92,19.56,14.72,6.961,7.35,294.9,24.71,12.49,851.1754,14.38,0.1197943,0.1459714,0.8694921
"2019-05-03 11:50:00",73106,"CKVY",13.75,53.31,51.95,53.38,50.97,24.81,28.89,22.71,0.344,17.82,21.47,14.98,5.791,6.306,46.89,85.5,9.86,859.2094,14.34,0.1197943,0.1459714,0.8694921
"2019-05-03 11:55:00",73107,"CKVY",13.74,52.87,52.78,53.38,52.2,24.15,31.15,23.05,0.33,18.86,23.19,15.94,5.086,5.71,342.3,30.07,14.91,866.7371,14.36,0.1197943,0.1459714,0.8694921
"2019-05-03 12:00:00",73108,"CKVY",13.74,52.31,52.5,52.87,51.82,26.62,28.4,22.3,0.356,17.52,20.61,15.22,5.773,5.205,355.4,20.3,12.71,872.8096,14.39,0.1242046,0.1483542,0.8773217
"2019-05-03 12:05:00",73109,"CKVY",13.74,51.87,52.28,53.11,51.63,25.79,28.99,21.2,0.339,16.79,21.1,13.42,7.579,7.026,0.693,21.25,13.37,878.3377,14.43,0.1242046,0.1483542,0.8773217
"2019-05-03 12:10:00",73110,"CKVY",13.73,51.5,52.39,53.6,51.38,24.56,31.35,22.06,0.319,17.69,23.23,14.86,8.11,7.589,14.59,23.06,14.03,884.6906,14.42,0.1242046,0.1483542,0.8773217
"2019-05-03 12:15:00",73111,"CKVY",13.73,52.12,52.1,52.67,51.31,26.62,29.94,22.95,0.353,17.84,21.41,15.09,8.33,8.13,13.06,23.91,15.56,892.0597,14.44,0.126883,0.1552084,0.8825005
"2019-05-03 12:20:00",73112,"CKVY",13.73,52.79,52.88,53.54,52.12,24.56,27.1,22.5,0.334,17.66,19.49,15.68,8.89,8.33,338,21.39,16,899.1623,14.42,0.126883,0.1552084,0.8825005
"2019-05-03 12:25:00",73113,"CKVY",13.72,52.86,52.69,53.04,52.36,22.36,26.65,21.78,0.305,16.5,19.39,14.73,8.34,8.86,308.3,30.48,12.06,904.3047,14.39,0.126883,0.1552084,0.8825005
"2019-05-03 12:30:00",73114,"CKVY",13.72,52.55,52.54,53.1,51.93,24.01,30.15,21.95,0.324,16.9,22.11,14.89,7.664,8.17,0.296,18.43,11.4,908.8348,14.4,0.1299282,0.1606291,0.8841644
"2019-05-03 12:35:00",73115,"CKVY",13.72,53.84,52.79,54.09,51.87,21.68,27.85,21.61,0.307,17.25,20.77,14.31,6.708,7.383,9.82,30.12,12.49,913.2117,14.41,0.1299282,0.1606291,0.8841644
"2019-05-03 12:40:00",73116,"CKVY",13.72,53.84,53.75,54.15,53.29,22.16,27.1,21.61,0.313,17.6,20.74,15.1,6.267,6.263,324.6,26.85,11.18,917.3747,14.38,0.1299282,0.1606291,0.8841644
"2019-05-03 12:45:00",73117,"CKVY",13.72,53.72,53.39,54.09,52.61,21.75,27.17,20.58,0.306,16.53,20.74,13.85,5.487,5.91,324.4,36.53,9.86,921.171,14.39,0.1319849,0.1590993,0.8819636
"2019-05-03 12:50:00",73118,"CKVY",13.71,54.46,54.12,54.83,53.47,25.52,28.33,20.41,0.369,17.48,22.22,14.58,5.642,5.598,307.4,19.66,14.69,924.9213,14.39,0.1319849,0.1590993,0.8819636
"2019-05-03 12:55:00",73119,"CKVY",13.72,55.94,54.62,55.94,53.84,24.08,27.89,20.58,0.368,18.89,21.84,15.44,6.386,6.005,356.8,25.56,15.34,925.905,14.42,0.1319849,0.1590993,0.8819636
"2019-05-03 13:00:00",73120,"CKVY",13.71,55.88,55.77,56.75,54.58,25.52,27.23,19.69,0.389,19.35,22.17,14.99,7.612,6.793,318.4,18.88,14.69,926.0787,14.4,0.1352516,0.1621644,0.8752139
"2019-05-03 13:05:00",73121,"CKVY",13.71,55.33,54.9,56.19,54.03,22.77,25.21,20.17,0.34,17.15,20.84,14.64,8.91,8.09,321.3,12.23,17.54,927.326,14.43,0.1352516,0.1621644,0.8752139
"2019-05-03 13:10:00",73122,"CKVY",13.71,53.84,55.11,55.63,53.72,23.26,25.59,19.96,0.329,17.32,20.56,14.08,9.65,9.42,310,19.63,15.12,931.0701,14.47,0.1352516,0.1621644,0.8752139
"2019-05-03 13:15:00",73123,"CKVY",13.71,54.4,54.9,55.51,53.84,21.13,25.35,19.52,0.305,17.2,19.86,13.87,10.19,10.14,345.4,18.4,15.12,931.5704,14.5,0.1376719,0.1720313,0.8676831
"2019-05-03 13:20:00",73124,"CKVY",13.71,56.19,55.19,56.19,54.34,25.04,26.14,20.72,0.386,17.73,21.64,15.34,9.2,9.76,339.2,14.24,13.59,930.7926,14.51,0.1376719,0.1720313,0.8676831
"2019-05-03 13:25:00",73125,"CKVY",13.71,55.26,55.46,56.68,54.58,22.81,25.59,20.17,0.34,17.96,21.02,15.51,8.57,9,304,29.1,16.88,931.1708,14.5,0.1376719,0.1720313,0.8676831
"2019-05-03 13:30:00",73126,"CKVY",13.7,55.44,55.96,56.8,55.08,23.87,26.55,21.4,0.358,19.29,21.74,16.8,8.95,8.48,316.7,28.08,17.32,930.8796,14.5,0.1384164,0.1726286,0.8546718
"2019-05-03 13:35:00",73127,"CKVY",13.7,56.68,56.01,57.05,55.19,24.35,28.05,20.41,0.382,19.59,23.79,15.9,9.23,8.97,319.1,21.67,17.32,930.6869,14.51,0.1384164,0.1726286,0.8546718
"2019-05-03 13:40:00",73128,"CKVY",13.7,55.99,56.11,57.11,55.25,23.6,26.48,20.61,0.361,18.72,22.63,16.19,9.86,9.63,309.3,17.66,16.88,928.7168,14.5,0.1384164,0.1726286,0.8546718
"2019-05-03 13:45:00",73129,"CKVY",13.69,57.41,55.87,57.41,55.13,24.11,27.44,20.54,0.388,18.75,23.06,15.83,9.42,9.78,330.2,30.85,15.78,929.834,14.52,0.1389695,0.1741135,0.8387709
"2019-05-03 13:50:00",73130,"CKVY",13.69,57.22,56.27,57.41,55.12,22.15,26.13,19.68,0.354,18.87,22.29,15.72,9.68,9.5,320.3,26.62,19.73,928.9104,14.52,0.1389695,0.1741135,0.8387709
"2019-05-03 13:55:00",73131,"CKVY",13.69,55.62,56.51,57.59,55.56,22.7,25.96,20.23,0.342,18.71,22.68,16.06,9.65,9.46,316.1,15.66,16.66,927.7131,14.51,0.1389695,0.1741135,0.8387709
"2019-05-03 14:00:00",73132,"CKVY",13.69,57.04,55.93,57.04,55.37,24.35,24.79,19.99,0.387,18.21,20.95,15.4,9.42,9.41,332.8,15.95,19.29,926.0833,14.52,0.1391572,0.1746675,0.8207459
"2019-05-03 14:05:00",73133,"CKVY",13.69,56.3,56.45,57.16,55.93,21.67,24.42,20.71,0.335,18.41,20.92,16.87,10.03,10.06,321,14.1,18.85,923.4539,14.52,0.1391572,0.1746675,0.8207459
"2019-05-03 14:10:00",73134,"CKVY",13.68,57.53,56.65,57.65,56.11,20.16,24.86,19.89,0.326,18.37,21.52,16.52,9.88,9.83,327.6,18.23,15.12,918.7528,14.51,0.1391572,0.1746675,0.8207459
"2019-05-03 14:15:00",73135,"CKVY",13.68,57.04,57.48,57.9,56.98,19.75,25.31,19.75,0.314,18.93,21.97,16.08,10.21,10.23,322.3,15.03,15.34,914.0792,14.47,0.139466,0.1767323,0.7993107
"2019-05-03 14:20:00",73136,"CKVY",13.68,56.54,57.08,58.51,55.92,20.78,25.72,19.75,0.324,18.73,22.93,15.71,9.63,9.63,337.4,15.53,18.85,909.1644,14.48,0.139466,0.1767323,0.7993107
"2019-05-03 14:25:00",73137,"CKVY",13.68,56.91,56.88,57.53,56.17,21.4,25.1,20.16,0.338,18.72,21.83,16.53,10.73,10.26,341.3,13.12,21.04,906.069,14.49,0.139466,0.1767323,0.7993107
"2019-05-03 14:30:00",73138,"CKVY",13.66,57.03,56.76,57.09,56.35,23.83,24.55,21.06,0.378,18.87,21.09,17.19,11.02,11.05,341.2,17.97,17.54,902.3832,14.49,0.1383682,0.1760902,0.7746927
"2019-05-03 14:35:00",73139,"CKVY",13.67,58.57,58.06,58.81,57.03,25.3,27.4,20.02,0.425,21.49,24.91,17.72,11.27,11.22,314.8,25.32,16.44,899.5386,14.43,0.1383682,0.1760902,0.7746927
"2019-05-03 14:40:00",73140,"CKVY",13.67,57.27,57.13,58.94,56.28,24.82,25.99,19.65,0.398,18.56,23.96,16.53,10.3,10.92,328.4,12.56,16.44,896.8248,14.42,0.1383682,0.1760902,0.7746927
"2019-05-03 14:45:00",73141,"CKVY",13.66,57.7,58.12,59.12,57.39,20.98,24.41,18.65,0.341,18.45,21.32,15.7,10.94,10.28,337.4,17.18,18.63,893.4182,14.4,0.1394814,0.1787713,0.7467679
"2019-05-03 14:50:00",73142,"CKVY",13.66,58.25,57.64,58.38,57.14,23.86,24.45,19.48,0.396,18.43,22.08,16.31,11.03,11.08,337.8,16.21,16.88,887.0473,14.4,0.1394814,0.1787713,0.7467679
"2019-05-03 14:55:00",73143,"CKVY",13.66,56.4,57.79,59.06,56.4,21.4,23.52,19.61,0.332,18.32,21.59,16.01,12.37,11.61,334.6,14.91,19.29,878.1102,14.37,0.1394814,0.1787713,0.7467679
"2019-05-03 15:00:00",73144,"CKVY",13.65,57.14,57.34,58.25,56.4,20.37,24.89,19.34,0.325,18.74,21.98,15.99,11.02,11.85,324.8,21.25,13.37,868.1744,14.37,0.1366941,0.1774643,0.7176277
"2019-05-03 15:05:00",73145,"CKVY",13.65,58.69,58.07,59.18,56.77,21.36,27.12,19.96,0.36,20.18,24.34,16.7,10.99,10.76,314.6,17.41,17.76,860.0641,14.32,0.1366941,0.1774643,0.7176277
"2019-05-03 15:10:00",73146,"CKVY",13.64,59.12,58.44,59.49,57.45,21.94,24.55,19.44,0.376,19.88,22.66,16.56,10.45,10.74,315.2,13.56,18.41,853.7697,14.33,0.1366941,0.1774643,0.7176277
"2019-05-03 15:15:00",73147,"CKVY",13.65,58.19,57.77,59.37,56.71,23.18,24.96,19,0.384,18.59,22.33,15.29,11.55,11.24,316.4,18.2,20.39,847.3609,14.34,0.134592,0.1741103,0.6842185
"2019-05-03 15:20:00",73148,"CKVY",13.64,58.13,57.98,58.32,57.45,24.07,24.14,19.37,0.398,18.54,21.61,16.31,11.97,11.89,328.4,22.49,18.85,839.3325,14.36,0.134592,0.1741103,0.6842185
"2019-05-03 15:25:00",73149,"CKVY",13.64,57.82,57.79,58.5,57.08,21.57,25.37,19.75,0.352,19.25,22.72,16.47,11.36,11.74,301.5,14.53,19.29,828.8162,14.38,0.134592,0.1741103,0.6842185
"2019-05-03 15:30:00",73150,"CKVY",13.64,57.88,57.71,58.32,57.14,23.45,26.02,18.69,0.384,19.63,23.15,15.55,11.09,10.79,308.7,18.03,23.89,819.8303,14.37,0.1312559,0.1716113,0.6495823
"2019-05-03 15:35:00",73151,"CKVY",13.64,58.32,58.12,59.49,56.96,22.9,27.36,20.44,0.381,20.5,25.35,17.24,10.52,10.92,319.5,14.83,18.19,814.2235,14.37,0.1312559,0.1716113,0.6495823
"2019-05-03 15:40:00",73152,"CKVY",13.64,58.63,58.16,58.63,57.51,21.6,26.64,21.22,0.363,20.86,24.13,18.81,10.95,10.72,303.8,23.15,18.41,788.6603,14.4,0.1312559,0.1716113,0.6495823
"2019-05-03 15:45:00",73153,"CKVY",13.64,58.25,58.25,58.69,58.01,21.43,25.78,20.23,0.356,20.36,23.35,17.95,11.86,11.55,292.7,17.46,19.07,753.8502,14.42,0.1224318,0.1612275,0.6113576
"2019-05-03 15:50:00",73154,"CKVY",13.64,57.64,58.3,58.75,57.64,21.81,23.97,20.23,0.354,19.87,21.82,17.59,12.45,12.07,317.2,15.01,17.76,722.4446,14.43,0.1224318,0.1612275,0.6113576
"2019-05-03 15:55:00",73155,"CKVY",13.63,58.5,58.35,58.99,57.58,21.53,25.17,20.16,0.36,20.21,23.05,17.16,12.82,12.5,296.6,23.41,18.19,713.6776,14.44,0.1224318,0.1612275,0.6113576
"2019-05-03 16:00:00",73156,"CKVY",13.63,58.37,58.07,58.93,57.33,22.7,24.69,20.4,0.378,19.76,21.86,17.68,12.89,12.9,287.2,18.94,20.82,734.7274,14.43,0.1227519,0.1646761,0.5726015
"2019-05-03 16:05:00",73157,"CKVY",13.63,56.95,57.82,58.68,56.95,18.38,24.34,17.83,0.291,18.09,21.68,13.82,12.64,12.95,282.6,9.59,20.82,744.0245,14.43,0.1227519,0.1646761,0.5726015
"2019-05-03 16:10:00",73158,"CKVY",13.63,59.23,58.11,59.3,56.77,21.05,25.54,18.17,0.362,19.08,23.11,14.05,11.47,11.94,288.2,19.83,16.44,749.4382,14.41,0.1227519,0.1646761,0.5726015
"2019-05-03 16:15:00",73159,"CKVY",13.63,57.87,58.27,59.23,57.69,20.12,24.82,19.2,0.329,19.07,22.59,16.27,11.67,11.37,296.2,28.32,26.52,728.3113,14.42,0.1210185,0.1623773,0.5322582
"2019-05-03 16:20:00",73160,"CKVY",13.63,57.31,57.56,58.06,57.07,22.7,23.96,18.79,0.364,18.54,21.34,15.32,11.75,11.62,274.5,10.68,19.07,707.9254,14.46,0.1210185,0.1623773,0.5322582
"2019-05-03 16:25:00",73161,"CKVY",13.62,58.18,58.04,58.49,57.31,20.5,25.37,19.68,0.339,18.91,22.81,16.94,12.04,11.85,292.1,30.37,19.29,687.324,14.45,0.1210185,0.1623773,0.5322582
"2019-05-03 16:30:00",73162,"CKVY",13.63,57.13,57.86,58.36,57.13,19.92,27.46,18.65,0.317,18.71,24.6,15.37,11.65,12.16,317.5,19.35,17.97,677.1313,14.44,0.1136609,0.1539518,0.489555
"2019-05-03 16:35:00",73163,"CKVY",13.62,58.18,57.76,58.36,57,21.25,26.23,19.88,0.352,19.96,23.63,16.31,11.4,11.45,296.6,21.56,17.54,654.9775,14.48,0.1136609,0.1539518,0.489555
"2019-05-03 16:40:00",73164,"CKVY",13.63,58.48,58.4,59.1,57.37,20.26,26.64,19.71,0.339,20.19,24.65,17.37,11.43,11.65,305.2,13.23,19.07,638.501,14.45,0.1136609,0.1539518,0.489555
"2019-05-03 16:45:00",73165,"CKVY",13.63,59.28,58.51,59.35,57.86,23.76,25.3,20.09,0.409,19.84,22.87,17.3,10.71,10.87,315.4,18.2,18.63,626.4321,14.43,0.1081359,0.1469041,0.4447051
"2019-05-03 16:50:00",73166,"CKVY",13.62,58.42,58.3,59.47,57.61,24.85,25.92,21.18,0.415,21.05,23.66,18.23,10.95,10.81,284.7,13.37,19.29,628.306,14.45,0.1081359,0.1469041,0.4447051
"2019-05-03 16:55:00",73167,"CKVY",13.63,57.98,58.13,58.85,57.43,23.79,24.89,20.5,0.391,19.59,22.67,17.42,11.46,11.25,310.3,15.5,19.51,623.1889,14.48,0.1081359,0.1469041,0.4447051
"2019-05-03 17:00:00",73168,"CKVY",13.63,57.24,58.23,58.97,56.93,21.46,24.27,19.71,0.343,19.87,22.25,16.3,11.47,11.52,303.3,19.61,17.1,608.2405,14.48,0.1048471,0.1430893,0.3993872
"2019-05-03 17:05:00",73169,"CKVY",13.64,57.24,57.48,58.35,56.87,23.99,24.37,20.36,0.384,19.14,21.41,16.85,11.23,11.26,323,13.45,18.85,594.5062,14.5,0.1048471,0.1430893,0.3993872
"2019-05-03 17:10:00",73170,"CKVY",13.64,57.36,57.68,58.23,57.24,24.68,24.85,20.94,0.397,19.64,22.21,17.95,10.55,10.87,290.7,11.74,16.66,583.1799,14.51,0.1048471,0.1430893,0.3993872
"2019-05-03 17:15:00",73171,"CKVY",13.64,58.72,58.2,58.97,57.43,22.25,26.57,21.22,0.375,21.37,23.85,18.54,11.11,10.92,310.3,14.29,19.95,570.6876,14.5,0.09939836,0.1366123,0.3533559
"2019-05-03 17:20:00",73172,"CKVY",13.64,57.55,57.79,58.72,57.36,22.25,23.96,21.53,0.36,19.85,21.17,18.69,11.36,11.39,318.9,11.82,18.85,553.1738,14.52,0.09939836,0.1366123,0.3533559
"2019-05-03 17:25:00",73173,"CKVY",13.64,57.98,57.94,58.66,57.24,23.17,25.43,21.25,0.381,19.91,22.43,18.39,12.08,11.5,324.8,11.04,20.82,541.7903,14.51,0.09939836,0.1366123,0.3533559
"2019-05-03 17:30:00",73174,"CKVY",13.64,57.42,57.68,58.53,56.93,23.24,24.75,20.43,0.374,20.03,22.35,17.13,11.09,11.57,315.2,13.32,14.91,520.6763,14.54,0.092522,0.1303467,0.306756
"2019-05-03 17:35:00",73175,"CKVY",13.63,57.61,57.27,57.61,56.99,23.31,25.19,21.77,0.378,19.65,22.09,18.39,10.84,10.81,329.1,10.55,17.97,497.5231,14.51,0.092522,0.1303467,0.306756
"2019-05-03 17:40:00",73176,"CKVY",13.64,57.48,57.9,58.59,57.24,22.83,26.12,21.12,0.368,20.95,23.31,18.18,10.23,10.61,326.6,17.4,17.54,495.8415,14.46,0.092522,0.1303467,0.306756
"2019-05-03 17:45:00",73177,"CKVY",13.64,57.42,57.55,57.98,57.18,25.95,26.05,22.07,0.418,20.44,22.88,19.24,10.98,10.62,318.5,17.53,17.1,504.8188,14.47,0.09163587,0.1274101,0.2597262
"2019-05-03 17:50:00",73178,"CKVY",13.64,58.59,57.55,58.59,57.11,25.43,26.43,22.69,0.427,21.24,23.95,19.62,10.77,11.04,322.6,12.5,16.22,512.5045,14.49,0.09163587,0.1274101,0.2597262
"2019-05-03 17:55:00",73179,"CKVY",13.64,57.48,57.82,58.72,56.87,25.3,25.88,21.05,0.408,21.27,23.78,17.7,11.04,10.91,306.7,12.43,19.29,481.0541,14.5,0.09163587,0.1274101,0.2597262
"2019-05-03 18:00:00",73180,"CKVY",13.64,55.88,56.84,57.73,55.82,23.86,25.57,22.01,0.363,20.02,22.35,17.66,10.93,11.02,304.6,12.22,16.88,429.5518,14.51,0.07635505,0.1115163,0.2129139
"2019-05-03 18:05:00",73181,"CKVY",13.65,55.51,55.51,55.88,55.26,25.3,27.9,23.86,0.38,21.11,22.98,19.44,10.26,10.55,312.3,15.17,14.91,338.2166,14.52,0.07635505,0.1115163,0.2129139
"2019-05-03 18:10:00",73182,"CKVY",13.64,55.51,55.3,55.57,55.02,22.79,25.71,22.38,0.343,19.29,20.82,17.59,10.26,10.35,314.2,10.12,15.12,251.1583,14.51,0.07635505,0.1115163,0.2129139
"2019-05-03 18:15:00",73183,"CKVY",13.65,56.87,56.12,56.93,55.45,24.61,27.08,22.83,0.388,20.46,22.9,18.15,9.68,9.78,315.2,12.28,14.47,224.0079,14.43,0.0550089,0.08604428,0.1671567
"2019-05-03 18:20:00",73184,"CKVY",13.65,56.75,57,57.36,56.74,23.89,27.56,23.72,0.375,21.97,24.07,20.09,10.35,9.99,300.9,11.16,15.56,288.0932,14.32,0.0550089,0.08604428,0.1671567
"2019-05-03 18:25:00",73185,"CKVY",13.65,56.13,56.35,56.81,55.95,24.92,27.29,22.35,0.383,20.63,23.03,18.29,9.62,9.99,316.6,16.17,14.25,342.0983,14.35,0.0550089,0.08604428,0.1671567
"2019-05-03 18:30:00",73186,"CKVY",13.65,55.57,55.73,56.25,55.51,26.36,27.83,23.65,0.397,20.88,22.86,19.03,9.33,9.57,303.4,10.52,12.93,322.0676,14.46,0.0605848,0.09148052,0.1225368
"2019-05-03 18:35:00",73187,"CKVY",13.66,54.96,55.45,56,54.78,27.97,27.97,24.27,0.412,20.69,22.45,19.48,9,9.12,306.2,10.56,13.81,262.284,14.5,0.0605848,0.09148052,0.1225368
"2019-05-03 18:40:00",73188,"CKVY",13.66,54.96,54.92,55.09,54.78,27.53,29.89,25.13,0.406,21.66,23.98,19.77,9.2,9.04,307.7,11.29,14.25,207.3006,14.51,0.0605848,0.09148052,0.1225368
"2019-05-03 18:45:00",73189,"CKVY",13.66,55.15,55.06,55.27,54.78,25.3,28.42,24.51,0.375,20.74,22.99,19.45,9.58,9.39,311.2,11.68,15.34,194.7129,14.5,0.04409647,0.07171074,0.08077045
"2019-05-03 18:50:00",73190,"CKVY",13.67,55.22,55.11,55.28,54.97,28.66,28.66,24.96,0.426,21.49,23.28,19.82,9.44,9.66,307.6,10.39,14.47,188.0048,14.49,0.04409647,0.07171074,0.08077045
"2019-05-03 18:55:00",73191,"CKVY",13.67,55.53,55.21,55.53,54.97,25.78,29.86,24.89,0.388,22.2,24.23,19.9,9.62,9.47,303.1,10.55,17.54,201.0917,14.5,0.04409647,0.07171074,0.08077045
"2019-05-03 19:00:00",73192,"CKVY",13.67,55.29,55.42,55.54,55.28,26.19,27.87,24.58,0.39,21.14,22.86,19.77,9.94,9.82,295.6,9.4,15.34,223.5353,14.48,0.05045451,0.07923104,0.04385836
"2019-05-03 19:05:00",73193,"CKVY",13.68,55.41,55.45,55.72,55.23,26.33,28.94,25.89,0.394,21.91,23.71,20.95,9.63,9.66,294.7,9.87,11.62,238.6219,14.49,0.05045451,0.07923104,0.04385836
"2019-05-03 19:10:00",73194,"CKVY",13.69,55.23,55.29,55.54,55.11,27.4,28.6,23.9,0.408,21.62,23.26,19.14,8.83,9.33,285.5,9.92,11.18,242.1732,14.5,0.05045451,0.07923104,0.04385836
"2019-05-03 19:15:00",73195,"CKVY",13.69,55.29,55.26,55.42,55.05,28.29,30.58,26.4,0.422,23.24,24.87,21.26,7.054,7.962,287.1,9.41,8.99,223.1357,14.51,0.04586279,0.07287256,0.01918709
"2019-05-03 19:20:00",73196,"CKVY",13.69,54.18,54.64,55.29,54.12,27.91,31.1,26.74,0.4,22.91,24.89,20.72,6.66,6.796,292.3,9.84,10.3,192.3748,14.52,0.04586279,0.07287256,0.01918709
"2019-05-03 19:25:00",73197,"CKVY",13.69,53.69,53.84,54.18,53.56,29.76,30.38,27.02,0.418,22.09,23.31,20.8,6.753,6.767,296.5,8.04,11.84,158.8157,14.51,0.04586279,0.07287256,0.01918709
"2019-05-03 19:30:00",73198,"CKVY",13.54,53.26,53.57,53.81,53.19,31.37,31.37,28.46,0.434,22.67,23.7,21.65,7.046,6.852,293.5,8.4,8.77,135.012,14.51,0.01691915,0.02176119,0.007544258
"2019-05-03 19:35:00",73199,"CKVY",13.27,52.89,53.06,53.38,52.82,32.68,32.78,30.45,0.446,23.58,24.42,22.72,7.038,7.113,295.6,7.078,9.86,120.0904,14.51,0.01691915,0.02176119,0.007544258
"2019-05-03 19:40:00",73200,"CKVY",13.15,52.58,52.72,52.89,52.52,32.95,33.16,30.72,0.445,23.71,24.59,22.71,6.457,6.713,296.4,8.76,7.891,113.3732,14.51,0.01691915,0.02176119,0.007544258
"2019-05-03 19:45:00",73201,"CKVY",13.08,52.08,52.31,52.58,52.02,32.5,33.57,31.75,0.431,23.79,24.7,23.12,6.115,6.27,305.9,8.79,7.891,101.368,14.51,0.01451094,0.01876407,0.001414546
"2019-05-03 19:50:00",73202,"CKVY",13.04,51.53,51.86,52.14,51.53,34.42,34.66,31.72,0.447,23.97,24.78,22.82,5.303,5.74,304.2,8.74,7.672,88.62569,14.51,0.01451094,0.01876407,0.001414546
"2019-05-03 19:55:00",73203,"CKVY",13.02,50.35,51.26,51.59,50.35,39.77,39.77,33.57,0.495,24.65,26.83,23.71,4.478,4.91,298.7,15.82,5.48,76.76486,14.52,0.01451094,0.01876407,0.001414546
"2019-05-03 20:00:00",73204,"CKVY",12.99,50.17,50.05,50.35,49.8,38.37,40.36,37.82,0.474,26.07,26.85,25.39,3.592,4.052,284.4,6.291,3.288,65.49197,14.52,0.009178993,0.01260247,2.5E-07
"2019-05-03 20:05:00",73205,"CKVY",12.97,49.74,49.98,50.29,49.61,37.03,38.37,36.89,0.45,25.19,25.83,24.44,3.006,3.242,282.2,4.355,3.507,57.08524,14.51,0.009178993,0.01260247,2.5E-07
"2019-05-03 20:10:00",73206,"CKVY",12.96,48.38,49.15,49.74,48.32,40.12,40.6,36.89,0.463,25.04,25.8,24.16,2.722,2.842,308.8,16.36,3.726,45.5739,14.51,0.009178993,0.01260247,2.5E-07
"2019-05-03 20:15:00",73207,"CKVY",12.95,48.32,48.2,48.38,48.01,37.65,40.25,37.3,0.434,24.11,25.34,23.3,2.757,2.702,323.9,4.621,3.946,31.8231,14.5,0.002773415,0.00464661,2.5E-07
"2019-05-03 20:20:00",73208,"CKVY",12.95,48.13,48.35,48.5,48.13,36.55,38.27,36.07,0.418,23.4,24.14,22.71,2.708,2.774,324.1,10.58,4.165,20.3554,14.5,0.002773415,0.00464661,2.5E-07
"2019-05-03 20:25:00",73209,"CKVY",12.93,47.9,48.22,48.51,47.83,36.93,37,35.8,0.419,22.82,23.3,22.54,2.76,2.779,319.5,11,5.699,12.59068,14.49,0.002773415,0.00464661,2.5E-07
"2019-05-03 20:30:00",73210,"CKVY",12.94,47.28,47.56,47.9,47.16,38.1,39.3,36.79,0.422,23.05,23.88,22.66,2.599,2.711,332.7,12.24,3.069,8.842091,14.5,0.001313119,0.002726751,2.5E-07
"2019-05-03 20:35:00",73211,"CKVY",12.93,46.48,47.11,47.41,46.42,41.8,41.84,37.93,0.45,23.38,24.68,22.82,2.19,2.425,315.9,41.05,2.63,5.71303,14.5,0.001313119,0.002726751,2.5E-07
"2019-05-03 20:40:00",73212,"CKVY",12.93,44.51,44.54,46.42,42.41,42.53,52.09,41.6,0.424,24.85,26.73,23.15,2.482,2.151,138.4,8.84,6.576,3.30244,14.5,0.001313119,0.002726751,2.5E-07
"2019-05-03 20:45:00",73213,"CKVY",12.93,42.79,43.96,45.19,42.79,52.85,52.85,42.53,0.494,25.78,26.94,23.15,2.446,2.487,97.3,25.34,3.288,1.673147,14.5,-0.0006575614,-8.955179E-05,2.5E-07
"2019-05-03 20:50:00",73214,"CKVY",12.93,43.47,43.27,43.96,42.36,47.74,53.09,45.93,0.458,25.38,26.83,24.26,2.71,2.54,84.6,11.72,3.069,0.7345437,14.48,-0.0006575614,-8.955179E-05,2.5E-07
"2019-05-03 20:55:00",73215,"CKVY",12.92,44.77,43.9,44.95,42.91,43.7,50.01,42.53,0.44,24.52,26.09,22.7,1.896,2.448,96.5,72.04,3.946,0.2640944,14.46,-0.0006575614,-8.955179E-05,2.5E-07
"2019-05-03 21:00:00",73216,"CKVY",12.91,44.89,44.96,45.2,44.71,45.65,45.65,41.5,0.462,23.98,25.19,23.03,1.612,1.671,59.06,51.71,3.288,0.06822988,14.41,-0.001186299,-0.0008661686,2.5E-07
"2019-05-03 21:05:00",73217,"CKVY",12.91,44.4,44.06,44.89,43.59,44.35,47.61,44.35,0.441,24.68,25.37,23.94,1.523,1.502,4.052,34.89,4.165,0.003471781,14.42,-0.001186299,-0.0008661686,2.5E-07
"2019-05-03 21:10:00",73218,"CKVY",12.91,46.19,45.61,46.68,44.34,40.75,45.17,39.55,0.433,23.7,24.55,23.12,1.961,1.655,349.5,18.11,4.165,0,14.39,-0.001186299,-0.0008661686,2.5E-07
"2019-05-03 21:15:00",73219,"CKVY",12.9,46.31,46.23,46.44,45.82,40.17,42.12,40.13,0.429,23.65,24.39,23.27,2.479,2.311,354.2,15.22,3.946,0,14.32,-0.002079587,-0.002143417,2.5E-07
"2019-05-03 21:20:00",73220,"CKVY",12.9,44.4,46.25,46.93,44.4,46.38,46.93,38.97,0.461,24.21,25.85,23.08,2.19,2.428,350.2,66.11,2.192,0,14.35,-0.002079587,-0.002143417,2.5E-07
"2019-05-03 21:25:00",73221,"CKVY",12.89,42.32,43.39,44.47,42.25,50.91,51.6,45.83,0.467,25.29,26.02,24.45,1.592,1.903,118.3,27.17,1.534,0,14.46,-0.002079587,-0.002143417,2.5E-07
"2019-05-03 21:30:00",73222,"CKVY",12.9,42.08,42.28,42.57,42.07,50.57,51.74,48.65,0.46,25.13,25.85,24.4,1,1.261,167.1,18.26,1.534,0,14.5,-0.002114652,-0.002229311,2.5E-07
"2019-05-03 21:35:00",73223,"CKVY",12.88,43.19,42.5,43.25,41.95,45.98,50.47,45.98,0.436,24.22,25.11,23.67,0.788,0.885,169.5,18.24,1.096,0,14.51,-0.002114652,-0.002229311,2.5E-07
"2019-05-03 21:40:00",73224,"CKVY",12.89,43.38,43.49,43.75,43.13,46.25,47.45,44.6,0.442,24.09,24.96,23.38,0.54,0.713,263.2,0.987,0.877,0,14.49,-0.002114652,-0.002229311,2.5E-07
"2019-05-03 21:45:00",73225,"CKVY",12.88,40.29,41.55,43.5,40.23,52.74,52.77,46.25,0.447,24.4,24.75,24.06,0.751,0.625,255.5,14.9,2.411,0,14.5,-0.005508235,-0.007795127,2.5E-07
"2019-05-03 21:50:00",73226,"CKVY",12.88,40.04,41.08,42.51,40.04,53.9,53.9,47.62,0.453,24.35,25.02,23.7,1.014,0.941,297.6,63.3,2.85,0,14.5,-0.005508235,-0.007795127,2.5E-07
"2019-05-03 21:55:00",73227,"CKVY",12.88,39.18,39.85,40.17,39.18,59.77,59.77,53.9,0.485,25.16,26.48,24.53,1.507,1.154,106.8,39.85,4.384,0,14.51,-0.005508235,-0.007795127,2.5E-07
"2019-05-03 22:00:00",73228,"CKVY",12.87,36.34,37.56,39.12,36.34,68.49,68.49,59.84,0.498,26.34,27.02,25.61,1.951,1.806,149.7,10.44,4.603,0,14.52,-0.00377839,-0.004900593,2.5E-07
"2019-05-03 22:05:00",73229,"CKVY",12.87,34.74,35.78,36.47,34.62,74.81,74.81,68.39,0.51,27.1,27.57,26.82,2.681,2.272,136.5,13.16,4.384,0,14.51,-0.00377839,-0.004900593,2.5E-07
"2019-05-03 22:10:00",73230,"CKVY",12.87,35.85,35.33,35.86,34.74,70.59,75.56,70.59,0.503,27.47,28.11,27.13,2.955,2.892,56.27,22.75,3.288,0,14.5,-0.00377839,-0.004900593,2.5E-07
"2019-05-03 22:15:00",73231,"CKVY",12.87,37.47,36.72,37.59,35.85,65.14,70.69,63.36,0.495,26.85,27.36,26.17,2.226,2.588,30.53,5.378,2.192,0,14.48,-0.002031996,-0.00224165,2.5E-07
"2019-05-03 22:20:00",73232,"CKVY",12.87,35.87,36.69,37.53,35.87,69.23,69.26,65.14,0.494,26.9,27.15,26.67,1.794,1.855,171.5,67.65,4.384,0,14.47,-0.002031996,-0.00224165,2.5E-07
"2019-05-03 22:25:00",73233,"CKVY",12.87,34.88,35.25,35.93,34.63,72.35,72.76,69.26,0.496,26.85,26.97,26.65,1.563,1.73,141.4,25.25,2.85,0,14.49,-0.002031996,-0.00224165,2.5E-07
"2019-05-03 22:30:00",73234,"CKVY",12.86,35.25,35.27,35.43,34.82,72.46,72.49,71.32,0.504,27.17,27.43,26.74,1.932,1.728,114.5,18.21,3.069,0,14.49,-0.00317733,-0.00396507,2.5E-07
"2019-05-03 22:35:00",73235,"CKVY",12.86,36.73,35.43,36.79,34.82,65.9,72.83,65.56,0.486,26.81,27.28,26.13,2.287,2.147,164.5,21.99,5.699,0,14.48,-0.00317733,-0.00396507,2.5E-07
"2019-05-03 22:40:00",73236,"CKVY",12.85,37.91,37.3,37.97,36.61,62.4,66.24,62.4,0.482,26.44,26.65,26.16,2.938,2.659,173.5,10.34,5.918,0,14.4,-0.00317733,-0.00396507,2.5E-07
"2019-05-03 22:45:00",73237,"CKVY",12.86,36.12,37.48,38.09,36.12,66.35,66.38,61.85,0.478,26.31,26.75,25.97,2.882,2.944,163,35.37,3.069,0,14.38,-0.001777989,-0.001869937,2.5E-07
"2019-05-03 22:50:00",73238,"CKVY",12.85,35,35.36,36.18,35,70.09,70.12,66.35,0.483,26.16,26.46,25.83,2.182,2.594,180.2,36.53,1.973,0,14.44,-0.001777989,-0.001869937,2.5E-07
"2019-05-03 22:55:00",73239,"CKVY",12.84,35.13,35.49,35.74,35.13,76.61,76.64,70.09,0.53,27.63,28.64,26.37,1.7,1.818,135.1,9.55,3.069,0,14.46,-0.001777989,-0.001869937,2.5E-07
"2019-05-03 23:00:00",73240,"CKVY",12.85,34.08,34.86,35.25,34.08,72.08,76.61,71.43,0.479,27.33,28.6,25.96,1.972,1.791,119.3,18.8,3.507,0,14.46,-0.0027972,-0.003376716,2.5E-07
"2019-05-03 23:05:00",73241,"CKVY",12.84,34.03,33.58,34.15,33.1,73.19,75.66,72.22,0.485,26.31,26.57,25.99,2.122,2.097,79.22,9.13,2.63,0,14.48,-0.0027972,-0.003376716,2.5E-07
"2019-05-03 23:10:00",73242,"CKVY",12.84,34.77,34.56,34.9,34.03,71.24,73.19,70.65,0.486,26.26,26.47,26.11,1.585,1.896,150.7,22.92,1.754,0,14.48,-0.0027972,-0.003376716,2.5E-07
"2019-05-03 23:15:00",73243,"CKVY",12.84,34.47,34.36,34.83,34.03,72.86,72.99,71.24,0.491,26.33,26.74,25.96,0.76,1.167,299,38.98,1.096,0,14.48,-0.003270693,-0.004128474,2.5E-07
"2019-05-03 23:20:00",73244,"CKVY",12.83,35.09,34.8,35.09,34.41,74.71,74.71,72.86,0.516,27.29,27.88,26.61,0.358,0.479,268.5,37.5,1.315,0,14.47,-0.003270693,-0.004128474,2.5E-07
"2019-05-03 23:25:00",73245,"CKVY",12.83,34.66,34.81,35.15,34.47,70.56,74.68,70.39,0.479,26.5,27.93,25.97,0.506,0.473,162.2,8.24,2.192,0,14.44,-0.003270693,-0.004128474,2.5E-07
"2019-05-03 23:30:00",73246,"CKVY",12.83,34.53,34.44,34.66,34.22,70.9,70.9,70.18,0.479,25.85,26.09,25.53,0.49,0.46,174.7,21.72,1.973,0,14.45,-0.005627908,-0.008346863,2.5E-07
"2019-05-03 23:35:00",73247,"CKVY",12.82,31.81,32.94,34.53,31.69,77.84,77.87,70.87,0.472,25.76,26.18,25.37,0.589,0.64,210.5,91.3,3.069,0,14.47,-0.005627908,-0.008346863,2.5E-07
"2019-05-03 23:40:00",73248,"CKVY",12.82,32.19,31.81,32.19,31.57,78.29,78.97,77.91,0.482,25.91,26.2,25.58,0.451,0.468,273.7,31.68,1.534,0,14.49,-0.005627908,-0.008346863,2.5E-07
"2019-05-03 23:45:00",73249,"CKVY",12.82,32.44,32.48,32.69,32.13,76.3,78.29,76.06,0.474,26.04,26.31,25.75,0.917,0.698,220.1,7.216,2.411,0,14.47,-0.005133762,-0.007472127,2.5E-07
"2019-05-03 23:50:00",73250,"CKVY",12.82,31.95,32.59,33.18,31.83,81.3,81.3,76.3,0.495,26.78,27.59,25.9,1.846,1.29,230.6,4.285,4.165,0,14.45,-0.005133762,-0.007472127,2.5E-07
"2019-05-03 23:55:00",73251,"CKVY",12.82,31.15,31.56,32.07,31.15,81.1,82.6,81.1,0.479,26.67,27.15,26.03,3.259,2.551,226.4,4.046,5.699,0,14.45,-0.005133762,-0.007472127,2.5E-07
"2019-05-04 00:00:00",73252,"CKVY",12.81,31.46,31.27,31.52,31.08,79.84,81.9,79.81,0.477,26.09,26.44,25.86,4.242,3.789,220.5,3.211,5.261,0,14.45,-0.002593755,-0.003079253,2.5E-07
"2019-05-04 00:05:00",73253,"CKVY",12.8,31.46,31.56,31.7,31.39,78.3,79.84,78.3,0.468,25.81,26.09,25.49,3.932,4.226,213.1,15.51,4.165,0,14.44,-0.002593755,-0.003079253,2.5E-07
"2019-05-04 00:10:00",73254,"CKVY",12.79,31.39,31.18,31.58,30.96,81.1,81.3,78.3,0.483,25.81,26.36,25.38,2.86,3.368,49.75,16.32,2.85,0,14.45,-0.002593755,-0.003079253,2.5E-07
"2019-05-04 00:15:00",73255,"CKVY",12.8,32.45,32.17,32.45,31.46,78.26,81.2,78.19,0.487,26.39,26.57,26.18,1.501,2.163,135.8,51.34,2.192,0,14.44,-0.001882194,-0.002064543,2.5E-07
"2019-05-04 00:20:00",73256,"CKVY",12.79,32.2,32.3,32.51,32.08,79.67,79.71,78.23,0.491,26.52,26.75,26.27,0.728,1.012,119.5,26.63,0.877,0,14.45,-0.001882194,-0.002064543,2.5E-07
"2019-05-04 00:25:00",73257,"CKVY",12.8,32.58,32.35,32.7,32.08,77.62,79.91,77.62,0.485,26.6,26.8,26.33,0.396,0.568,355.7,47.55,1.534,0,14.43,-0.001882194,-0.002064543,2.5E-07
"2019-05-04 00:30:00",73258,"CKVY",12.79,33.63,33.08,33.69,32.52,73.64,77.62,73.64,0.48,26.4,26.7,26.06,0.945,0.625,315.8,9.52,3.726,0,14.4,-0.00491802,-0.007037161,2.5E-07
"2019-05-04 00:35:00",73259,"CKVY",12.79,30.91,32.06,33.57,30.85,82.5,82.6,73.09,0.482,25.53,26.3,24.99,2.048,1.503,285.5,11.22,3.946,0,14.4,-0.00491802,-0.007037161,2.5E-07
"2019-05-04 00:40:00",73260,"CKVY",12.79,30.48,30.56,30.97,30.29,83.6,83.7,82.3,0.48,26,26.46,25.65,2.585,2.388,254.2,19.56,2.85,0,14.42,-0.00491802,-0.007037161,2.5E-07
"2019-05-04 00:45:00",73261,"CKVY",12.79,30.97,30.5,30.97,30.23,85.4,85.8,83,0.5,26.44,27.12,25.7,2.711,2.644,259.1,7.292,3.069,0,14.44,-0.002943391,-0.003617958,2.5E-07
"2019-05-04 00:50:00",73262,"CKVY",12.78,31.96,31.29,32.09,30.73,79.27,85.4,79.27,0.483,26.82,27.17,26.25,2.725,2.682,259.1,15.1,4.165,0,14.42,-0.002943391,-0.003617958,2.5E-07
"2019-05-04 00:55:00",73263,"CKVY",12.77,29.43,31.01,32.33,29.37,80.6,80.6,76.59,0.443,25.2,26.39,24.14,3.074,2.886,240.8,14.38,3.946,0,14.39,-0.002943391,-0.003617958,2.5E-07
"2019-05-04 01:00:00",73264,"CKVY",12.78,31.34,30.41,31.47,29.12,77.38,85.5,77.38,0.46,25.56,26.34,24.08,3.561,3.347,228,3.173,4.384,0,14.41,-0.002219348,-0.002540282,2.5E-07
"2019-05-04 01:05:00",73265,"CKVY",12.77,30.66,30.97,31.53,30.6,78.17,78.17,76.21,0.452,24.68,25.29,24.19,3.171,3.44,242.2,7.154,3.726,0,14.39,-0.002219348,-0.002540282,2.5E-07
"2019-05-04 01:10:00",73266,"CKVY",12.77,30.42,30.48,30.73,30.29,79.44,79.44,78.07,0.455,24.63,24.88,24.44,2.225,2.698,278.6,15.82,1.754,0,14.41,-0.002219348,-0.002540282,2.5E-07
"2019-05-04 01:15:00",73267,"CKVY",12.76,30.36,30.48,30.6,30.36,80.8,80.8,79.41,0.462,25.13,25.33,24.75,1.057,1.675,239.1,8.07,1.754,0,14.42,-0.002340164,-0.002727556,2.5E-07
"2019-05-04 01:20:00",73268,"CKVY",12.76,29.99,30.25,30.54,29.99,81.7,81.7,80.8,0.46,25.19,25.39,24.98,0.281,0.615,232.1,0.02,0,0,14.43,-0.002340164,-0.002727556,2.5E-07
"2019-05-04 01:25:00",73269,"CKVY",12.76,29.43,29.71,30.05,29.37,82.7,82.7,81.7,0.455,24.95,25.14,24.74,0.125,0.183,232,0.095,0,0,14.44,-0.002340164,-0.002727556,2.5E-07
"2019-05-04 01:30:00",73270,"CKVY",12.75,28.51,28.95,29.37,28.44,83.9,83.9,82.7,0.444,24.52,24.82,24.16,0.031,0.036,241.4,14.31,0.658,0,14.45,-0.005461684,-0.008333699,2.5E-07
"2019-05-04 01:35:00",73271,"CKVY",12.75,27.77,27.57,28.51,26.78,88.8,88.8,83.4,0.457,23.75,24.91,22.74,0.416,0.21,213.9,60.66,2.192,0,14.47,-0.005461684,-0.008333699,2.5E-07
"2019-05-04 01:40:00",73272,"CKVY",12.75,28.7,28.16,28.7,27.77,87.7,88.8,86.3,0.469,24.97,25.53,24.46,0.496,0.45,65.25,66.18,1.096,0,14.46,-0.005461684,-0.008333699,2.5E-07
"2019-05-04 01:45:00",73273,"CKVY",12.73,29.56,28.71,29.56,28.2,84.3,87.7,84.3,0.466,24.94,25.6,24.36,1.165,0.814,213.2,47.21,3.507,0,14.44,-0.004938514,-0.007301698,2.5E-07
"2019-05-04 01:50:00",73274,"CKVY",12.74,30.24,29.97,30.24,29.5,87.9,87.9,82.6,0.5,25.86,27.09,25.15,1.364,1.298,183.7,26.28,2.411,0,14.38,-0.004938514,-0.007301698,2.5E-07
"2019-05-04 01:55:00",73275,"CKVY",12.73,30.24,30.32,30.43,30.18,90.7,90.8,87.9,0.516,27.57,27.97,27.09,1.797,1.558,188.8,20.13,3.069,0,14.35,-0.004938514,-0.007301698,2.5E-07
"2019-05-04 02:00:00",73276,"CKVY",12.72,30.24,30.33,30.43,30.18,85.2,90.9,85.2,0.484,27.45,28.06,26.33,1.605,1.698,192.3,22.03,3.288,0,14.31,-0.003868079,-0.005111342,2.5E-07
"2019-05-04 02:05:00",73277,"CKVY",12.71,28.57,29.58,30.31,28.57,84.9,85.1,83.2,0.451,25.33,26.36,24.56,2.012,1.816,149.7,7.997,3.946,0,14.31,-0.003868079,-0.005111342,2.5E-07
"2019-05-04 02:10:00",73278,"CKVY",12.72,28.76,28.25,28.76,27.89,87.7,89.2,84.9,0.47,25.02,25.78,24.45,2.497,2.198,154.8,12.02,5.261,0,14.35,-0.003868079,-0.005111342,2.5E-07
"2019-05-04 02:15:00",73279,"CKVY",12.71,28.45,29.03,29.44,28.39,86.4,87.8,85.3,0.457,25.46,26.04,24.8,3.283,2.968,159.3,13.22,5.042,0,14.32,-0.002918721,-0.003581817,2.5E-07
"2019-05-04 02:20:00",73280,"CKVY",12.71,28.52,28.41,28.64,28.15,89.1,89.4,86.5,0.472,25.47,25.85,24.81,2.857,3.088,105,12.06,2.411,0,14.34,-0.002918721,-0.003581817,2.5E-07
"2019-05-04 02:25:00",73281,"CKVY",12.71,27.53,27.92,28.52,27.41,89.4,89.4,88.2,0.455,25.07,25.71,24.52,1.912,2.481,32.97,24.5,1.096,0,14.37,-0.002918721,-0.003581817,2.5E-07
"2019-05-04 02:30:00",73282,"CKVY",12.7,29.45,28.44,29.45,27.47,86.1,91.5,86.1,0.474,25.82,26.49,24.82,1.081,1.382,319.5,76,3.726,0,14.36,-0.00305143,-0.003776095,2.5E-07
"2019-05-04 02:35:00",73283,"CKVY",12.7,27.91,28.5,29.45,27.91,84.8,86.1,84.6,0.439,24.68,25.76,23.87,1.534,1.296,269.9,11.96,4.384,0,14.34,-0.00305143,-0.003776095,2.5E-07
"2019-05-04 02:40:00",73284,"CKVY",12.7,27.91,28.07,28.28,27.84,85.3,85.9,84.9,0.441,24.3,24.59,23.89,1.996,1.775,235,21.67,2.63,0,14.36,-0.00305143,-0.003776095,2.5E-07
"2019-05-04 02:45:00",73285,"CKVY",12.69,27.35,27.68,27.91,27.29,86,86.2,85.3,0.435,23.99,24.25,23.65,1.547,1.845,179.5,0.052,0.658,0,14.37,-0.003469073,-0.004500458,2.5E-07
"2019-05-04 02:50:00",73286,"CKVY",12.69,27.17,27.19,27.41,27.04,87.4,87.8,85.8,0.438,23.73,24.14,23.41,0.7,1.041,232,56.65,1.534,0,14.4,-0.003469073,-0.004500458,2.5E-07
"2019-05-04 02:55:00",73287,"CKVY",12.68,26.18,26.66,27.17,26.18,88.3,89.5,86.9,0.425,23.66,24.01,23.19,0.613,0.634,220.8,30.43,1.973,0,14.41,-0.003469073,-0.004500458,2.5E-07
"2019-05-04 03:00:00",73288,"CKVY",12.68,25.68,25.76,26.18,25.56,90.5,90.5,88,0.427,23.01,23.33,22.69,0.962,0.781,120.5,37.97,1.754,0,14.42,-0.004322716,-0.006114791,2.5E-07
"2019-05-04 03:05:00",73289,"CKVY",12.68,26.61,25.99,26.67,25.56,93.2,93.2,90.4,0.457,23.96,24.95,23.17,1.093,1.061,88.4,13.39,1.534,0,14.42,-0.004322716,-0.006114791,2.5E-07
"2019-05-04 03:10:00",73290,"CKVY",12.68,29.89,27.93,29.89,26.61,82.3,93.5,82.3,0.461,25.43,26.01,24.89,1.703,1.286,116.3,10.99,6.138,0,14.39,-0.004322716,-0.006114791,2.5E-07
"2019-05-04 03:15:00",73291,"CKVY",12.68,28.78,29.09,30.02,28.59,87.4,87.5,81.1,0.468,25.12,25.54,24.54,3.363,2.531,142.5,5.096,7.891,0,14.27,-0.003579268,-0.004672532,2.5E-07
"2019-05-04 03:20:00",73292,"CKVY",12.67,28.53,28.64,28.78,28.41,90.2,90.6,87.3,0.478,25.84,26.29,25.38,5.034,4.236,143.7,3.923,7.453,0,14.22,-0.003579268,-0.004672532,2.5E-07
"2019-05-04 03:25:00",73293,"CKVY",12.66,28.41,28.38,28.53,28.22,91.3,91.6,90.1,0.482,26.11,26.36,25.78,5.993,5.629,145.6,3.908,7.014,0,14.22,-0.003579268,-0.004672532,2.5E-07
"2019-05-04 03:30:00",73294,"CKVY",12.66,29.09,28.77,29.27,28.34,86.3,91.3,86.3,0.468,25.98,26.29,25.47,5.743,5.899,145,4.379,6.795,0,14.21,-0.001580619,-0.001668289,2.5E-07
"2019-05-04 03:35:00",73295,"CKVY",12.66,29.27,29.21,29.33,28.96,83.2,86.5,83.2,0.455,25.3,25.74,24.76,5.268,5.488,144.4,6.214,5.48,0,14.22,-0.001580619,-0.001668289,2.5E-07
"2019-05-04 03:40:00",73296,"CKVY",12.65,29.83,29.61,29.89,29.15,81.2,83.3,80.9,0.454,24.7,24.94,24.42,4.65,4.905,135.8,7.989,6.576,0,14.22,-0.001580619,-0.001668289,2.5E-07
"2019-05-04 03:45:00",73297,"CKVY",12.65,28.34,29.31,30.14,28.28,85.3,85.3,80.3,0.449,24.82,25.05,24.41,4.277,4.51,116.8,13.79,6.138,0,14.22,-0.001096705,-0.00105023,2.5E-07
"2019-05-04 03:50:00",73298,"CKVY",12.66,28.53,28.02,28.53,27.6,86.4,87.1,85.1,0.458,24.42,25.03,23.94,3.464,3.898,41.24,32.02,3.288,0,14.26,-0.001096705,-0.00105023,2.5E-07
"2019-05-04 03:55:00",73299,"CKVY",12.65,26.8,28.45,28.97,26.8,80.9,86.4,80.3,0.399,24.13,25.04,21.65,3.25,3.372,322.6,16.14,5.042,0,14.26,-0.001096705,-0.00105023,2.5E-07
"2019-05-04 04:00:00",73300,"CKVY",12.65,27.29,26.63,27.36,26,86.2,87.6,80.9,0.435,22.91,23.8,21.54,3.09,3.065,290.6,3.444,4.603,0,14.33,-0.00199076,-0.002237183,2.5E-07
"2019-05-04 04:05:00",73301,"CKVY",12.65,26.31,26.82,27.42,26.31,86.5,86.8,84.5,0.418,23.12,23.83,22.64,3.876,3.458,280.9,3.589,5.261,0,14.34,-0.00199076,-0.002237183,2.5E-07
"2019-05-04 04:10:00",73302,"CKVY",12.64,25.81,26.03,26.43,25.57,88.7,88.7,86.5,0.421,22.92,23.32,22.33,3.838,3.96,248.2,18.63,5.48,0,14.35,-0.00199076,-0.002237183,2.5E-07
"2019-05-04 04:15:00",73303,"CKVY",12.64,26.99,26.52,26.99,25.81,88,89.6,88,0.438,23.72,24.09,22.96,4.219,4.015,263.9,8.43,5.918,0,14.35,-0.001900684,-0.002115927,2.5E-07
"2019-05-04 04:20:00",73304,"CKVY",12.63,27.86,27.08,27.86,26.68,85.3,88,85.3,0.44,23.62,24.24,23.1,4.308,4.245,247,4.359,6.138,0,14.31,-0.001900684,-0.002115927,2.5E-07
"2019-05-04 04:25:00",73305,"CKVY",12.64,28.04,27.92,28.23,27.67,83.2,85.3,83.1,0.432,23.73,24.06,23.47,4.622,4.381,247.4,6.844,6.138,0,14.27,-0.001900684,-0.002115927,2.5E-07
"2019-05-04 04:30:00",73306,"CKVY",12.63,28.16,28.06,28.29,27.86,82.9,83.6,82.9,0.433,23.64,23.83,23.45,4.211,4.498,251.7,6.811,5.042,0,14.26,-0.001442594,-0.001503286,2.5E-07
"2019-05-04 04:35:00",73307,"CKVY",12.63,27.79,28.04,28.23,27.79,82.7,83,82.5,0.426,23.47,23.71,23.21,3.319,3.883,225.3,11.55,3.726,0,14.26,-0.001442594,-0.001503286,2.5E-07
"2019-05-04 04:40:00",73308,"CKVY",12.62,27.48,27.58,27.92,27.42,84.6,84.6,82.7,0.43,23.31,23.52,23.07,1.878,2.615,326.6,94.1,0.438,0,14.28,-0.001442594,-0.001503286,2.5E-07
"2019-05-04 04:45:00",73309,"CKVY",12.63,26.74,27.27,27.55,26.74,84.1,84.8,84.1,0.414,23.2,23.57,22.59,0.713,1.242,150.4,67.31,1.096,0,14.3,-0.002481886,-0.00295231,2.5E-07
"2019-05-04 04:50:00",73310,"CKVY",12.63,27.11,26.83,27.18,26.56,88.3,88.3,84.1,0.442,23.35,24.16,22.51,0.276,0.385,97.6,20.78,1.973,0,14.33,-0.002481886,-0.00295231,2.5E-07
"2019-05-04 04:55:00",73311,"CKVY",12.63,27.42,27.23,27.42,27.05,87.9,88.4,87.1,0.446,24.04,24.34,23.76,0.345,0.338,298.1,33.38,1.754,0,14.32,-0.002481886,-0.00295231,2.5E-07
"2019-05-04 05:00:00",73312,"CKVY",12.61,27.79,27.62,27.79,27.36,86.1,88,86.1,0.443,24.33,24.47,24.08,0.477,0.405,345.7,7.878,1.096,0,14.29,-0.00501578,-0.007536798,2.258172E-05
"2019-05-04 05:05:00",73313,"CKVY",12.61,25.26,26.83,27.73,25.2,85.4,86.2,84.7,0.396,23,24.13,21.37,0.464,0.433,296.2,37.84,1.754,0,14.31,-0.00501578,-0.007536798,2.258172E-05
"2019-05-04 05:10:00",73314,"CKVY",12.61,24.7,24.5,25.32,23.96,92.3,92.3,85.4,0.418,21.61,22.84,20.82,0.89,0.657,205.6,26.57,2.63,0,14.37,-0.00501578,-0.007536798,2.258172E-05
"2019-05-04 05:15:00",73315,"CKVY",12.61,24.58,24.68,25.07,24.39,91.8,92.7,91.3,0.414,22.68,23.26,22.23,0.863,0.931,190.4,36.48,1.534,0,14.38,-0.004387865,-0.006315332,0.002891585
"2019-05-04 05:20:00",73316,"CKVY",12.61,25.07,24.94,25.2,24.64,92.4,92.5,91.7,0.425,22.97,23.32,22.6,1.29,1.054,341.8,18.98,3.069,0,14.35,-0.004387865,-0.006315332,0.002891585
"2019-05-04 05:25:00",73317,"CKVY",12.61,25.82,25.32,25.88,24.89,90.6,92.5,90.6,0.429,23.33,23.83,22.85,1.465,1.376,294.9,14.91,3.069,0,14.34,-0.004387865,-0.006315332,0.002891585
"2019-05-04 05:30:00",73318,"CKVY",12.61,25.32,25.85,26.5,25.26,86.8,90.6,86.6,0.403,23.16,24.08,21.86,2.144,1.774,264.5,17.3,3.288,0,14.32,0.0005664077,0.0009200823,0.0106119
"2019-05-04 05:35:00",73319,"CKVY",12.6,24.46,24.94,25.63,24.33,89.5,89.5,86.8,0.401,21.96,22.85,21.15,2.231,2.249,245.4,14.7,3.288,0,14.32,0.0005664077,0.0009200823,0.0106119
"2019-05-04 05:40:00",73320,"CKVY",12.61,25.32,24.85,25.57,24.09,90.4,92.7,89.4,0.42,22.57,23.63,21.52,2.43,2.363,237.3,4.11,3.507,0,14.33,0.0005664077,0.0009200823,0.0106119
"2019-05-04 05:45:00",73321,"CKVY",12.61,25.08,25.06,25.33,24.77,89.3,90.3,89,0.411,22.41,22.89,22.03,2.03,2.233,226.3,28.99,2.63,0,14.33,0.0009301911,0.001563108,0.02553392
"2019-05-04 05:50:00",73322,"CKVY",12.61,26.13,25.97,26.44,24.96,91.7,92.7,89.2,0.44,23.89,24.61,22.23,1.708,1.935,216.3,21.71,3.069,0,14.3,0.0009301911,0.001563108,0.02553392
"2019-05-04 05:55:00",73323,"CKVY",12.6,25.7,25.86,26.2,25.7,91.1,91.7,90.6,0.43,23.59,24.09,23.33,1.049,1.287,302.2,42.27,1.754,0.0005903874,14.28,0.0009301911,0.001563108,0.02553392
"2019-05-04 06:00:00",73324,"CKVY",12.6,25.33,25.62,25.83,25.15,91,91.6,90.6,0.423,23.41,23.73,22.82,0.952,0.995,12.78,11.29,1.754,0.04908831,14.28,0.0005765242,0.00093045,0.05485917
"2019-05-04 06:05:00",73325,"CKVY",12.6,25.76,25.48,25.83,25.15,92.7,92.7,91,0.439,23.45,24.01,22.88,0.872,0.863,47.05,28,1.534,0.2080603,14.29,0.0005765242,0.00093045,0.05485917
"2019-05-04 06:10:00",73326,"CKVY",12.6,25.83,25.68,25.95,25.39,92.1,92.9,91.8,0.437,23.75,24.18,23.37,0.662,0.822,310.6,74.71,0.438,0.5930974,14.29,0.0005765242,0.00093045,0.05485917
"2019-05-04 06:15:00",73327,"CKVY",12.59,24.4,25.16,25.83,24.4,90.4,92.1,89.4,0.404,22.82,23.85,21.89,0.545,0.588,257,24.46,2.192,1.296246,14.3,0.0005297145,0.0007336522,0.09355125
"2019-05-04 06:20:00",73328,"CKVY",12.59,23.97,24.19,24.53,23.97,91,91.3,90.4,0.4,21.9,22.18,21.7,0.216,0.366,252.2,0.08,0.219,2.494386,14.33,0.0005297145,0.0007336522,0.09355125
"2019-05-04 06:25:00",73329,"CKVY",12.59,23.35,23.68,24.03,23.29,91.5,91.9,90.8,0.391,21.52,21.79,21.18,0.475,0.307,345.8,52.03,1.534,4.401828,14.33,0.0005297145,0.0007336522,0.09355125
"2019-05-04 06:30:00",73330,"CKVY",12.62,23.66,23.51,23.85,23.04,91.9,93,91.5,0.398,21.59,22.1,20.99,0.792,0.616,16.74,9.41,2.192,7.085366,14.32,0.001062869,0.001228443,0.1364583
"2019-05-04 06:35:00",73331,"CKVY",12.61,23.23,23.35,23.78,23.1,91.3,92,90.9,0.389,21.18,21.76,20.91,1.147,0.986,332.9,13.26,1.754,10.31947,14.31,0.001062869,0.001228443,0.1364583
"2019-05-04 06:40:00",73332,"CKVY",12.65,23.66,23.33,23.72,23.17,92.9,92.9,91.3,0.403,21.33,21.96,21.02,1.09,1.218,348.6,3.789,1.973,14.0436,14.3,0.001062869,0.001228443,0.1364583
"2019-05-04 06:45:00",73333,"CKVY",12.69,24.09,24.11,24.4,23.6,92.2,93.7,92.2,0.407,22.41,22.85,21.84,0.559,0.856,346.2,0.077,0,20.15691,14.21,0.0026517,0.00302445,0.1813362
"2019-05-04 06:50:00",73334,"CKVY",12.82,25.46,24.78,25.52,24.09,90.5,92.2,90.4,0.423,22.66,23.15,22.06,0.203,0.363,346.3,0.052,0,32.19338,14.21,0.0026517,0.00302445,0.1813362
"2019-05-04 06:55:00",73335,"CKVY",13.02,26.57,26.12,26.63,25.39,88.3,90.5,87,0.432,23.22,23.65,22.87,0,0.04,346.4,0.04,0,48.40686,14.22,0.0026517,0.00302445,0.1813362
"2019-05-04 07:00:00",73336,"CKVY",13.23,26.82,26.61,26.88,26.32,89,89,87.1,0.44,23.56,24.08,23.05,0.185,0.115,150.5,11.37,1.315,65.14938,14.23,0.006979761,0.007494166,0.2269149
"2019-05-04 07:05:00",73337,"CKVY",13.41,28.42,27.6,28.55,26.75,87.5,89.6,87.5,0.462,24.81,25.46,23.97,0.185,0.185,163.9,0.108,0,79.16312,14.22,0.006979761,0.007494166,0.2269149
"2019-05-04 07:10:00",73338,"CKVY",13.62,29.17,28.68,29.29,28.24,82.8,87.4,82.8,0.451,24.71,25.17,24.27,0.388,0.249,124.2,68.75,1.534,91.77883,14.23,0.006979761,0.007494166,0.2269149
"2019-05-04 07:15:00",73339,"CKVY",13.76,30.47,29.83,30.53,29.23,81.8,82.9,81.6,0.47,25.08,25.65,24.65,0.923,0.483,108.1,17.04,6.357,104.8415,14.23,0.01047146,0.01129653,0.2727681
"2019-05-04 07:20:00",73340,"CKVY",13.74,30.4,30.43,30.65,30.22,85.9,86.3,80.3,0.492,25.86,26.79,25.06,2.733,1.842,140,11.28,7.672,118.5776,14.26,0.01047146,0.01129653,0.2727681
"2019-05-04 07:25:00",73341,"CKVY",13.77,30.53,30.37,30.59,30.16,86.4,87.1,85.9,0.497,26.85,27.21,26.58,4.542,3.674,155.2,5.247,8.11,132.7656,14.31,0.01047146,0.01129653,0.2727681
"2019-05-04 07:30:00",73342,"CKVY",14.1,30.71,30.71,30.9,30.53,82.4,86.4,82.4,0.478,26.54,27,25.87,5.736,5.251,164.4,6.675,7.234,146.8495,14.31,0.01424342,0.01655912,0.3185651
"2019-05-04 07:35:00",73343,"CKVY",14.07,31.4,31.14,31.52,30.65,81.7,84.7,81.7,0.487,26.73,27.2,25.91,5.742,5.752,157.8,4.855,6.795,160.5955,14.29,0.01424342,0.01655912,0.3185651
"2019-05-04 07:40:00",73344,"CKVY",13.92,32.01,31.7,32.01,31.27,82.2,83.7,80.4,0.502,26.84,27.4,26.02,5.361,5.557,160.2,6.81,5.699,174.7244,14.24,0.01424342,0.01655912,0.3185651
"2019-05-04 07:45:00",73345,"CKVY",13.56,32.38,32.04,32.51,31.77,82.3,83.8,79.53,0.51,27.01,28.05,26.21,5.049,5.272,167.5,14.73,6.138,189.5473,14.24,0.01812707,0.02160852,0.3644727
"2019-05-04 07:50:00",73346,"CKVY",13.51,33.37,32.75,33.5,32.26,81.7,83.2,80.3,0.528,27.83,28.64,26.88,4.576,4.783,166.3,13.97,5.918,204.9182,14.24,0.01812707,0.02160852,0.3644727
"2019-05-04 07:55:00",73347,"CKVY",13.46,33.31,33.4,33.74,33.13,79.5,82.4,78.3,0.512,27.98,28.88,27.23,4.762,4.721,177,9.34,8.11,220.2041,14.26,0.01812707,0.02160852,0.3644727
"2019-05-04 08:00:00",73348,"CKVY",13.43,33.99,33.56,34.12,33.25,76.51,81.3,76.51,0.506,27.89,28.7,27.21,4.84,4.746,177,8.79,6.576,235.6247,14.25,0.02298678,0.02682848,0.4093415
"2019-05-04 08:05:00",73349,"CKVY",13.42,34.48,34.21,34.48,33.87,76.02,77.75,75.13,0.513,27.52,28.11,27.11,5.28,5.067,170.6,5.882,6.576,251.2507,14.25,0.02298678,0.02682848,0.4093415
"2019-05-04 08:10:00",73350,"CKVY",13.43,35.22,34.96,35.28,34.36,75.05,76.85,72.17,0.522,27.59,28.48,26.97,5.042,5.12,162.9,8.25,5.918,267.241,14.25,0.02298678,0.02682848,0.4093415
"2019-05-04 08:15:00",73351,"CKVY",13.47,35.71,35.69,36.08,35.22,72.03,75.36,70.1,0.51,27.88,28.93,26.91,4.699,4.912,163.6,10.64,5.48,283.3207,14.25,0.02905964,0.03432792,0.4540155
"2019-05-04 08:20:00",73352,"CKVY",14.03,35.96,35.8,35.96,35.65,72.54,73.2,69.76,0.519,27.45,28.2,26.77,4.395,4.512,174.5,8.28,5.918,299.3312,14.26,0.02905964,0.03432792,0.4540155
"2019-05-04 08:25:00",73353,"CKVY",13.97,36.58,36.17,36.64,35.96,74.26,74.67,69.55,0.545,27.88,29.31,27.04,4.297,4.341,179.2,10.23,6.138,315.444,14.26,0.02905964,0.03432792,0.4540155
"2019-05-04 08:30:00",73354,"CKVY",13.93,37.38,37,37.44,36.52,70.3,74.12,68.52,0.532,28.17,29.13,27.51,4.237,4.265,170.5,11.78,5.042,331.6178,14.25,0.03507218,0.04089878,0.4972413
"2019-05-04 08:35:00",73355,"CKVY",13.91,37.81,37.66,38.18,37.13,70.58,71.68,68.04,0.543,28.63,29.34,27.9,3.638,4.003,188.3,19.34,4.384,347.8915,14.25,0.03507218,0.04089878,0.4972413
"2019-05-04 08:40:00",73356,"CKVY",13.89,39.29,38.63,39.42,37.81,66.15,72.33,65.32,0.54,29.29,30.36,28.64,2.849,3.189,177.9,26.14,3.946,364.1599,14.26,0.03507218,0.04089878,0.4972413
"2019-05-04 08:45:00",73357,"CKVY",13.88,40.15,39.68,40.22,39.23,63.57,69.13,63.57,0.536,29.12,30.78,28.3,2.254,2.562,127.4,26.44,3.726,380.6146,14.27,0.04242308,0.04842118,0.5382447
"2019-05-04 08:50:00",73358,"CKVY",13.87,40.77,40.29,40.83,39.84,63.63,65.63,62.84,0.55,29.13,29.69,28.53,1.892,2.034,144.4,26.42,3.726,397.2218,14.28,0.04242308,0.04842118,0.5382447
"2019-05-04 08:55:00",73359,"CKVY",13.87,41.87,41.02,41.87,40.7,63.45,65.17,61.39,0.572,29.42,30.81,28.57,1.924,2.019,145.8,23.11,4.165,413.454,14.31,0.04242308,0.04842118,0.5382447
"2019-05-04 09:00:00",73360,"CKVY",13.86,41.44,41.73,42,41.38,58.43,63.49,58.43,0.518,29.12,30.4,27.96,2.001,1.874,121.8,13.19,4.822,429.0932,14.28,0.05054802,0.05642757,0.5782684
"2019-05-04 09:05:00",73361,"CKVY",13.86,42.11,41.6,42.18,41.25,56.13,63.31,56.13,0.511,28.87,30.03,27.62,2.659,2.312,127.9,20.02,5.918,445.0167,14.3,0.05054802,0.05642757,0.5782684
"2019-05-04 09:10:00",73362,"CKVY",13.85,42.72,42.42,43.03,41.99,55.09,56.47,47.95,0.513,26.65,28.39,24.3,3.182,2.824,137.4,16.06,6.576,460.1212,14.35,0.05054802,0.05642757,0.5782684
"2019-05-04 09:15:00",73363,"CKVY",13.84,43.15,43.02,43.28,42.72,50.8,56.3,50.56,0.481,26.74,28.53,25.92,3.735,3.52,148.1,14.76,7.234,475.3845,14.35,0.05764633,0.06583841,0.6180789
"2019-05-04 09:20:00",73364,"CKVY",13.84,44.2,43.52,44.33,43.09,47.91,53.17,47.09,0.473,25.94,28.02,25,3.916,3.873,153.8,9.73,6.357,489.5955,14.4,0.05764633,0.06583841,0.6180789
"2019-05-04 09:25:00",73365,"CKVY",13.83,44.38,44.17,44.63,43.83,44.72,52.48,44.31,0.444,25.4,27.82,23.96,4.106,4.019,143.3,12.63,7.453,505.4562,14.38,0.05764633,0.06583841,0.6180789
"2019-05-04 09:30:00",73366,"CKVY",13.83,44.87,44.84,45.43,44.2,43.79,50.35,42.07,0.443,24.89,27.37,23.18,4.242,4.164,150.8,16.83,6.357,520.6669,14.38,0.06610066,0.07761303,0.65612
"2019-05-04 09:35:00",73367,"CKVY",13.82,45.06,44.73,45.06,44.19,46.53,51.03,42.1,0.474,24.85,27.58,23.3,4.388,4.315,166.3,16.02,7.453,536.8629,14.41,0.06610066,0.07761303,0.65612
"2019-05-04 09:40:00",73368,"CKVY",13.82,45.18,45.25,45.74,44.87,42.79,48.11,38.26,0.438,24.11,26.84,21.51,4.761,4.583,168.4,15.67,7.891,551.9719,14.43,0.06610066,0.07761303,0.65612
"2019-05-04 09:45:00",73369,"CKVY",13.82,45.72,45.41,45.79,45.05,46.63,46.63,38.6,0.487,23.3,26.52,21.67,5.427,5.171,170.3,10.75,8.77,566.9982,14.46,0.07330371,0.08708024,0.6913778
"2019-05-04 09:50:00",73370,"CKVY",13.81,47.14,46.23,47.14,45.72,45.32,46.46,40.31,0.5,24.89,27.56,23.31,5.904,5.676,159.9,11.21,8.11,581.9279,14.47,0.07330371,0.08708024,0.6913778
"2019-05-04 09:55:00",73371,"CKVY",13.81,46.71,46.79,47.2,46.28,41.3,46.21,38.45,0.448,24.66,26.98,22.77,6.265,6.075,167.7,11.33,9.86,596.8508,14.44,0.07330371,0.08708024,0.6913778
"2019-05-04 10:00:00",73372,"CKVY",13.8,47.13,46.85,47.14,46.52,43.67,45.32,37.7,0.481,24.39,26.95,22.48,6.428,6.327,160.3,14.4,9.64,611.8874,14.43,0.08082937,0.09772275,0.7226259
"2019-05-04 10:05:00",73373,"CKVY",13.79,48.11,47.68,48.11,47.13,40.71,44.52,39.41,0.465,25.65,27.4,23.88,6.636,6.499,162.9,12,10.3,625.5858,14.42,0.08082937,0.09772275,0.7226259
"2019-05-04 10:10:00",73374,"CKVY",13.8,47.73,47.8,48.17,47.3,39.85,44.21,39.27,0.449,25.35,27.02,24.05,6.664,6.722,174.8,9.42,8.77,638.9309,14.43,0.08082937,0.09772275,0.7226259
"2019-05-04 10:15:00",73375,"CKVY",13.8,49.71,48.87,49.83,47.73,39.13,44.62,39.06,0.475,26.67,28.68,24.53,6.149,6.355,165.4,16.22,8.99,652.0666,14.4,0.08760518,0.1061069,0.7506132
"2019-05-04 10:20:00",73376,"CKVY",13.79,49.09,49.14,49.77,48.72,41.32,44.45,38.2,0.49,26.08,28.21,25.06,5.622,5.851,146.8,16.96,8.55,664.9006,14.34,0.08760518,0.1061069,0.7506132
"2019-05-04 10:25:00",73377,"CKVY",13.79,49.71,49.61,50.2,49.09,39.27,44.41,37.89,0.477,26.46,29.09,24.85,5.037,5.332,159.5,16.13,9.43,676.7849,14.34,0.08760518,0.1061069,0.7506132
"2019-05-04 10:30:00",73378,"CKVY",13.78,50.51,50.44,51.25,49.64,36.93,43.38,36.66,0.462,26.93,29.03,25.05,4.729,4.8,166.1,17.16,7.672,689.5264,14.35,0.09463827,0.112334,0.7764153
"2019-05-04 10:35:00",73379,"CKVY",13.78,51,50.45,51.13,49.95,36.38,41.15,35.39,0.463,25.88,27.96,24.57,4.374,4.549,165.3,30.4,9.21,702.2471,14.36,0.09463827,0.112334,0.7764153
"2019-05-04 10:40:00",73380,"CKVY",13.78,50.56,50.83,51.18,50.56,37.13,40.15,35.52,0.465,25.46,27.59,24.48,4.269,4.359,172.1,16.4,7.453,715.8226,14.38,0.09463827,0.112334,0.7764153
"2019-05-04 10:45:00",73381,"CKVY",13.77,52.1,51.24,52.23,50.56,37.44,41.11,36.17,0.497,26.5,28.44,24.97,3.442,3.987,164.3,41.7,4.603,728.1093,14.37,0.1013775,0.1182502,0.8004659
"2019-05-04 10:50:00",73382,"CKVY",13.77,52.1,52.67,53.52,52.03,37.82,41.25,35.83,0.501,28.15,30.24,26.96,3.05,3.157,156.1,41.22,7.453,739.9116,14.36,0.1013775,0.1182502,0.8004659
"2019-05-04 10:55:00",73383,"CKVY",13.76,52.65,52.32,53.08,51.66,37.92,43.99,37.2,0.513,28.57,31.42,26.57,2.824,2.793,112.4,29.5,6.576,751.348,14.36,0.1013775,0.1182502,0.8004659
"2019-05-04 11:00:00",73384,"CKVY",13.76,53.63,52.95,53.82,52.34,38.29,42.62,36.61,0.537,28.56,31.23,27,3.099,2.881,127,36.35,5.918,762.8437,14.35,0.108102,0.1226193,0.8184945
"2019-05-04 11:05:00",73385,"CKVY",13.75,54.37,53.8,54.43,53.38,37.37,40.21,35.72,0.539,28.75,30.39,27.31,2.923,3.156,174.6,39.97,5.699,774.1861,14.37,0.108102,0.1226193,0.8184945
"2019-05-04 11:10:00",73386,"CKVY",13.75,54.56,54.7,55.23,54.19,37.78,41.35,34.45,0.548,28.85,31.45,27.31,2.513,2.795,117.6,50.09,4.603,788.3262,14.35,0.108102,0.1226193,0.8184945
"2019-05-04 11:15:00",73387,"CKVY",13.74,55.23,55.06,55.48,54.56,37.16,42.13,33.83,0.553,28.71,32.32,27.1,2.174,2.343,97,61.87,5.261,807.1027,14.38,0.1174615,0.1326671,0.8355918
"2019-05-04 11:20:00",73388,"CKVY",13.74,55.84,55.24,55.9,54.74,35.65,40.69,35.51,0.542,29.61,31.56,28.28,2.163,2.224,65.7,50.09,5.918,823.2568,14.4,0.1174615,0.1326671,0.8355918
"2019-05-04 11:25:00",73389,"CKVY",13.73,56.45,56.42,56.7,55.84,36.91,37.4,32.76,0.574,28.8,30.59,27.55,2.031,2.063,114.8,28.96,3.946,834.2388,14.37,0.1174615,0.1326671,0.8355918
"2019-05-04 11:30:00",73390,"CKVY",13.72,57.31,56.72,57.31,56.32,35.43,38.56,33.27,0.568,29.37,31.59,27.92,2.078,2.15,118,67.58,4.822,841.2202,14.37,0.1240347,0.1384302,0.8493801
"2019-05-04 11:35:00",73391,"CKVY",13.72,57.43,57.31,57.86,56.93,33.89,38.45,32.45,0.546,29.75,32.35,28.11,2.052,1.949,350.8,38.42,4.165,852.1706,14.37,0.1240347,0.1384302,0.8493801
"2019-05-04 11:40:00",73392,"CKVY",13.71,57.05,57.25,57.8,56.81,28.54,35.33,27.37,0.453,25.98,30.19,23.53,2.4,2.2,348.5,73,8.11,866.3549,14.39,0.1240347,0.1384302,0.8493801
"2019-05-04 11:45:00",73393,"CKVY",13.7,59.46,58.1,59.52,56.93,25.18,33.13,25.14,0.436,26.68,29.21,23.78,2.819,2.545,307.5,44.7,5.699,884.2784,14.37,0.1335334,0.1493447,0.8623224
"2019-05-04 11:50:00",73394,"CKVY",13.7,60.51,59.79,60.51,59.34,28.26,28.26,19.83,0.508,22.14,27.49,18.85,3.496,3.213,207.7,43.61,7.891,895.2261,14.37,0.1335334,0.1493447,0.8623224
"2019-05-04 11:55:00",73395,"CKVY",13.69,58.72,59.71,60.57,58.72,25.18,30.18,23.19,0.425,25.33,28.57,21.47,4.501,4.043,351.3,15.1,10.52,875.4126,14.39,0.1335334,0.1493447,0.8623224
"2019-05-04 12:00:00",73396,"CKVY",13.68,60.07,58.66,60.07,57.79,23.18,28.54,21.26,0.41,21.61,25.91,19.5,6.344,5.078,317.4,29.43,20.39,778.7162,14.47,0.120811,0.1426073,0.8747356
"2019-05-04 12:05:00",73397,"CKVY",13.68,58.64,59.38,60.19,58.34,23.53,26.06,20.44,0.396,21.89,24.54,19.4,8.74,7.551,299.9,16.16,17.1,721.6669,14.47,0.120811,0.1426073,0.8747356
"2019-05-04 12:10:00",73398,"CKVY",13.67,60.49,60.5,61.48,58.52,23.05,25.72,20.95,0.414,22.33,25.07,18.79,11.46,10.14,308.2,11.64,26.52,690.9352,14.44,0.120811,0.1426073,0.8747356
"2019-05-04 12:15:00",73399,"CKVY",13.66,58.88,59.2,60.37,58.26,26.06,26.99,20.44,0.442,21.87,24.7,19.32,12.54,12.32,308.1,13.31,18.19,692.1974,14.46,0.1185164,0.1556716,0.8803741
"2019-05-04 12:20:00",73400,"CKVY",13.66,60.85,60.19,61.1,58.94,21.88,25.96,19.55,0.398,21.8,24.39,18.99,12.8,12.54,301.4,10.04,20.82,695.5301,14.44,0.1185164,0.1556716,0.8803741
"2019-05-04 12:25:00",73401,"CKVY",13.66,60.85,60.98,61.96,60.11,19.89,24.21,19.27,0.362,21.22,24.43,18.62,12.12,12.42,291.2,26.42,22.36,756.6989,14.37,0.1185164,0.1556716,0.8803741
"2019-05-04 12:30:00",73402,"CKVY",13.66,60.17,60.86,62.21,60.04,19.06,24.31,18.31,0.339,20.39,24.26,17.74,13.24,12.72,264.5,11.4,23.45,846.8026,14.4,0.1525582,0.1983828,0.8824511
"2019-05-04 12:35:00",73403,"CKVY",13.65,61.16,61.1,61.71,60.23,21.22,24.76,18.38,0.391,21.06,25.11,17.72,13.67,13.59,271.7,13.29,22.14,914.8371,14.37,0.1525582,0.1983828,0.8824511
"2019-05-04 12:40:00",73404,"CKVY",13.65,61.22,60.59,61.22,60.04,20.68,23.8,18.62,0.381,20.44,23.5,17.36,13.1,13.12,279.1,10.23,20.39,930.2484,14.35,0.1525582,0.1983828,0.8824511
"2019-05-04 12:45:00",73405,"CKVY",13.65,61.28,60.9,61.59,60.23,21.81,26.16,17.35,0.403,20.97,25.91,16.48,12.12,12.64,282,12.5,24.77,958.8737,14.4,0.1593179,0.2069816,0.8806542
"2019-05-04 12:50:00",73406,"CKVY",13.65,61.09,60.83,61.53,59.86,18.17,23.59,17.69,0.334,20.06,23.85,16.48,11.75,11.96,279.3,25.77,21.26,964.2314,14.43,0.1593179,0.2069816,0.8806542
"2019-05-04 12:55:00",73407,"CKVY",13.65,60.48,61.2,62.08,60.48,19.06,24.45,17.04,0.342,19.79,25.18,15.87,12.78,12.72,274.1,24.03,27.4,967.0988,14.43,0.1593179,0.2069816,0.8806542
"2019-05-04 13:00:00",73408,"CKVY",13.64,60.85,61.43,62.02,60.48,17.69,23.76,17.21,0.322,19.99,24.34,16.3,13.46,12.91,277,19.6,24.11,964.8399,14.44,0.1604587,0.2076816,0.8760175
"2019-05-04 13:05:00",73409,"CKVY",13.64,61.77,61.99,63.25,60.85,19.96,24.82,16.66,0.375,19.83,25.54,16.19,14.14,13.71,264.6,16.37,25.65,973.2595,14.45,0.1604587,0.2076816,0.8760175
"2019-05-04 13:10:00",73410,"CKVY",13.64,61.03,61.43,62.08,60.41,19.68,21.22,16.49,0.361,18.05,20.77,15.26,13.69,13.89,252.2,14.46,21.04,970.6045,14.5,0.1604587,0.2076816,0.8760175
"2019-05-04 13:15:00",73411,"CKVY",13.64,61.83,61.47,62.64,60.85,16.29,22.63,14.71,0.307,17.42,23.54,13.51,14.23,13.99,263.3,13.43,24.11,963.5613,14.48,0.1620585,0.2132465,0.8686445
"2019-05-04 13:20:00",73412,"CKVY",13.64,61.59,61.78,62.45,61.15,20.81,21.22,15.77,0.389,18.7,21.65,14.75,13.63,14.2,277.5,12.23,23.67,951.329,14.44,0.1620585,0.2132465,0.8686445
"2019-05-04 13:25:00",73413,"CKVY",13.64,62.63,62.1,63.06,60.97,16.9,23.08,16.7,0.328,19.42,23.64,15.79,14,13.28,259.5,15.17,23.45,946.0057,14.45,0.1620585,0.2132465,0.8686445
"2019-05-04 13:30:00",73414,"CKVY",13.64,60.71,61.16,62.57,60.34,19.03,19.2,15.33,0.345,16.6,19.36,13.44,12.7,13.92,238.9,21.72,26.3,945.1978,14.46,0.160764,0.2119088,0.8567944
"2019-05-04 13:35:00",73415,"CKVY",13.63,62.19,61.82,62.75,60.71,17.55,22.83,13.23,0.335,17.3,23.95,11.08,12.63,12.38,289,13.82,23.67,943.3125,14.46,0.160764,0.2119088,0.8567944
"2019-05-04 13:40:00",73416,"CKVY",13.63,62.43,62.22,62.81,61.63,18.41,25.2,16.66,0.354,19.47,26.31,16.1,13.44,13.38,276.7,11.02,25.65,941.9874,14.45,0.160764,0.2119088,0.8567944
"2019-05-04 13:45:00",73417,"CKVY",13.63,61.69,62.42,63.3,61.57,18.17,23.21,16.25,0.341,19.16,24.96,16.02,13.89,13.28,276.7,14.74,20.6,942.3929,14.44,0.1606853,0.2104975,0.841121
"2019-05-04 13:50:00",73418,"CKVY",13.63,61.69,61.54,62.19,60.77,18.65,21.01,15.5,0.35,17.63,21.61,13.98,14.4,14.3,282.8,12.42,22.36,942.509,14.47,0.1606853,0.2104975,0.841121
"2019-05-04 13:55:00",73419,"CKVY",13.62,61.38,61.77,62.31,61.38,15.67,20.88,15.67,0.291,18.53,21.66,14.33,14.12,14.28,288.4,10.85,21.26,941.1601,14.48,0.1606853,0.2104975,0.841121
"2019-05-04 14:00:00",73420,"CKVY",13.63,61.32,60.97,61.38,60.58,17.45,21.39,15.53,0.323,17.22,21.09,14.03,13.55,13.99,272,11.69,19.73,940.1885,14.5,0.1599025,0.2116702,0.8235347
"2019-05-04 14:05:00",73421,"CKVY",13.62,62.43,61.79,62.55,61.07,18.17,22.04,17.07,0.35,19.26,22.53,16.19,13.86,13.35,293.1,18.26,26.08,940.4934,14.46,0.1599025,0.2116702,0.8235347
"2019-05-04 14:10:00",73422,"CKVY",13.62,60.39,61.54,62.43,60.27,21.32,21.8,17.07,0.382,18.9,21.18,16.55,14.51,14.2,283.9,9.14,23.89,933.7615,14.46,0.1599025,0.2116702,0.8235347
"2019-05-04 14:15:00",73423,"CKVY",13.62,61.93,61.3,62.24,60.26,18.17,21.39,16.69,0.344,18.68,21.71,15.12,15.52,14.81,292.1,11.59,22.36,883.0676,14.48,0.1523186,0.2031737,0.8010886
"2019-05-04 14:20:00",73424,"CKVY",13.62,61.56,61.9,62.3,61.5,19.13,22.08,16.86,0.357,18.96,22.92,16.41,14.98,15.63,287.4,11.18,22.36,876.39,14.44,0.1523186,0.2031737,0.8010886
"2019-05-04 14:25:00",73425,"CKVY",13.62,61.56,62.22,63.65,61.12,17.21,23.38,15.84,0.321,18.57,25.4,15.12,14.1,14.53,274.4,16.49,22.58,877.8088,14.42,0.1523186,0.2031737,0.8010886
"2019-05-04 14:30:00",73426,"CKVY",13.62,62.91,62.26,63.78,61.19,18.27,21.11,16.45,0.358,19.12,22.75,15.44,13.7,13.96,281.1,25.34,40.99,919.9676,14.44,0.159091,0.2122084,0.7767006
"2019-05-04 14:35:00",73427,"CKVY",13.61,61.68,62.53,63.59,61.43,17.69,23.55,15.77,0.332,18.94,25.26,15.61,13.96,13.7,265.2,13.16,20.39,915.3101,14.42,0.159091,0.2122084,0.7767006
"2019-05-04 14:40:00",73428,"CKVY",13.61,62.11,62.48,63.65,61.43,21.18,21.18,16.93,0.403,20.06,22.38,16.3,14.2,14,271.7,12.5,22.14,907.9817,14.4,0.159091,0.2122084,0.7767006
"2019-05-04 14:45:00",73429,"CKVY",13.6,61.49,62,62.66,61.31,19.13,22.07,17.28,0.356,19.98,23.28,17.12,13.97,14.1,290.5,15.04,21.48,900.2813,14.38,0.1563119,0.2076208,0.7488235
"2019-05-04 14:50:00",73430,"CKVY",13.6,62.17,61.98,62.66,61.06,19.02,21.29,15.77,0.363,18.09,22.07,14.41,13.38,13.71,259.2,11.13,17.32,897.7662,14.37,0.1563119,0.2076208,0.7488235
"2019-05-04 14:55:00",73431,"CKVY",13.6,62.48,62.68,63.22,62.05,17.69,20.19,16.18,0.341,18.82,21.26,16.1,13.66,13.41,267.4,13,25.43,897.079,14.37,0.1563119,0.2076208,0.7488235
"2019-05-04 15:00:00",73432,"CKVY",13.6,62.17,62.08,63.22,60.94,20.02,22.28,15.63,0.382,18.07,22.56,14.91,13.8,13.74,271.5,15.63,23.24,890.4861,14.4,0.154644,0.2056795,0.7199522
"2019-05-04 15:05:00",73433,"CKVY",13.6,62.91,62.43,63.77,61.06,17.58,21.15,15.18,0.344,18.73,22.07,14.26,13.23,13.58,246.5,16.44,19.29,878.9931,14.36,0.154644,0.2056795,0.7199522
"2019-05-04 15:10:00",73434,"CKVY",13.6,61.92,62.21,62.91,61.68,18.54,19.64,16.8,0.351,18.55,20.27,16.87,12.61,13.09,238.3,11.43,19.51,866.7114,14.36,0.154644,0.2056795,0.7199522
"2019-05-04 15:15:00",73435,"CKVY",13.59,63.53,62.08,63.65,61.18,19.19,23.34,18.03,0.384,20.46,25.03,17.65,12.49,12.6,254.4,17.5,19.51,859.3552,14.39,0.1499248,0.1991784,0.6866936
"2019-05-04 15:20:00",73436,"CKVY",13.59,63.16,62.85,63.53,62.17,20.15,26.6,18.82,0.398,22.9,28.24,19.56,13.59,13.19,275.8,23.22,22.58,854.1011,14.36,0.1499248,0.1991784,0.6866936
"2019-05-04 15:25:00",73437,"CKVY",13.59,64.08,63.05,64.14,62.29,18.71,25.43,17.82,0.382,22.47,26.99,18.34,12.14,12.99,275.1,16.07,15.78,856.431,14.31,0.1499248,0.1991784,0.6866936
"2019-05-04 15:30:00",73438,"CKVY",13.59,62.66,63.04,64.14,62.29,20.29,21.87,16.86,0.394,20.2,23.52,17.44,11.55,11.81,247.4,14.56,21.04,867.6426,14.35,0.152497,0.200687,0.6497678
"2019-05-04 15:35:00",73439,"CKVY",13.59,62.79,62.92,63.9,62.17,19.57,23.65,18.37,0.382,21.71,25.81,18.75,12.03,11.4,261.6,14.81,24.55,877.0204,14.39,0.152497,0.200687,0.6497678
"2019-05-04 15:40:00",73440,"CKVY",13.58,62.79,63.07,64.27,62.17,18.78,23.17,17.69,0.366,21.59,25.68,18.76,12.96,12.35,251.7,11.62,19.29,874.3804,14.42,0.152497,0.200687,0.6497678
"2019-05-04 15:45:00",73441,"CKVY",13.57,63.4,62.28,63.47,61.49,20.77,22.69,18.17,0.414,20.9,24.19,18.38,12.76,12.72,264.3,24.81,17.1,868.8595,14.41,0.1508747,0.1978416,0.6130798
"2019-05-04 15:50:00",73442,"CKVY",13.58,61.92,62.71,63.65,61.8,19.64,22.62,18.27,0.371,21.02,23.97,18.73,10.84,12.18,254.5,16.06,14.91,868.7778,14.38,0.1508747,0.1978416,0.6130798
"2019-05-04 15:55:00",73443,"CKVY",13.57,63.22,62.27,63.28,61.55,20.15,25.4,19.54,0.399,22.13,26.54,19.84,11.04,10.72,252.3,26.76,23.45,766.373,14.48,0.1508747,0.1978416,0.6130798
"2019-05-04 16:00:00",73444,"CKVY",13.58,60.75,61.6,63.28,60.69,21.18,22.49,17.89,0.384,20.33,22.78,17.7,12.38,11.74,250.5,13.34,23.24,651.6031,14.48,0.1114562,0.1543193,0.5741372
"2019-05-04 16:05:00",73445,"CKVY",13.58,62.54,62.6,63.47,60.69,20.6,24.23,18.71,0.398,21.94,25.82,19.48,14.1,13.03,261,13.38,23.45,570.3059,14.36,0.1114562,0.1543193,0.5741372
"2019-05-04 16:10:00",73446,"CKVY",13.58,61.18,62.83,63.77,61.18,20.63,21.59,17.58,0.38,21.04,23.48,18.63,14.07,14.44,257.7,15.13,20.17,671.0734,14.35,0.1114562,0.1543193,0.5741372
"2019-05-04 16:15:00",73447,"CKVY",13.58,60.2,61.02,61.55,60.2,21.94,23.72,19.54,0.39,20.88,23.9,19.38,12.26,13.14,257.4,21.35,14.69,653.4398,14.48,0.1204903,0.1680623,0.5330979
"2019-05-04 16:20:00",73448,"CKVY",13.57,61.31,60.82,61.61,60.13,23.38,25.16,20.7,0.432,22.85,25.57,19.84,11.23,11.82,298.6,21.23,28.5,531.0395,14.47,0.1204903,0.1680623,0.5330979
"2019-05-04 16:25:00",73449,"CKVY",13.58,61.18,61.24,61.86,60.56,22.96,25.16,19.78,0.423,22.85,25.47,19.86,10.8,11.14,292.4,16.52,19.29,373.9124,14.45,0.1204903,0.1680623,0.5330979
"2019-05-04 16:30:00",73450,"CKVY",13.58,63.16,62.53,63.96,61,25.3,25.43,20.74,0.5,24.3,27.5,20.56,12.05,11.29,306.9,15.44,21.26,417.9999,14.35,0.1020363,0.1425046,0.4892145
"2019-05-04 16:35:00",73451,"CKVY",13.58,61.24,62.05,63.4,60.75,24.16,27.56,19.88,0.446,24.13,29.16,21.21,12.19,12.09,305.2,14.68,19.29,563.2004,14.4,0.1020363,0.1425046,0.4892145
"2019-05-04 16:40:00",73452,"CKVY",13.58,60.94,61.23,62.29,60.32,24.54,26.53,23.51,0.448,24.86,27.44,23.17,12.4,12.12,295.6,11.64,20.82,599.5201,14.48,0.1020363,0.1425046,0.4892145
"2019-05-04 16:45:00",73453,"CKVY",13.59,61.92,62.24,63.16,60.94,23.79,28.59,22.14,0.45,25.48,29.2,23.04,12.01,12.53,307.5,10.65,19.73,587.7296,14.4,0.1053319,0.1473834,0.4444256
"2019-05-04 16:50:00",73454,"CKVY",13.59,61.55,61.2,61.86,60.57,24.06,26.12,23.24,0.449,24.7,26.33,23.36,11.2,11.5,310.5,10.85,15.34,505.6065,14.45,0.1053319,0.1473834,0.4444256
"2019-05-04 16:55:00",73455,"CKVY",13.59,61,61.71,62.29,60.75,25.78,27.08,23.17,0.472,25.69,27.56,23.74,10.69,10.85,332.8,14.32,16.88,529.8325,14.41,0.1053319,0.1473834,0.4444256
"2019-05-04 17:00:00",73456,"CKVY",13.59,60.2,60.12,60.94,59.64,25.16,28.48,23.55,0.447,24.96,27.2,22.84,10.52,10.53,321.6,12.49,17.1,441.8799,14.51,0.08438986,0.1215741,0.3993404
"2019-05-04 17:05:00",73457,"CKVY",13.6,59.46,59.71,60.32,59.46,24.99,26.56,24.78,0.433,24.41,25.61,23.59,10.95,10.97,328.2,11.43,17.97,388.6497,14.5,0.08438986,0.1215741,0.3993404
"2019-05-04 17:10:00",73458,"CKVY",13.59,59.7,59.61,59.89,59.27,25.88,28.11,25.02,0.452,25.05,26.61,23.66,9.72,10.35,321.5,12.82,11.18,279.0257,14.5,0.08438986,0.1215741,0.3993404
"2019-05-04 17:15:00",73459,"CKVY",13.6,60.26,60.11,60.5,59.7,25.16,27.87,24.85,0.448,25.41,26.99,23.91,9.59,9.59,326.1,19.19,15.78,276.3418,14.47,0.06837728,0.1021583,0.3536474
"2019-05-04 17:20:00",73460,"CKVY",13.61,60.07,59.76,60.38,59.33,26.15,26.5,23.79,0.463,24.04,25.4,22.43,9.11,9.25,335.9,25.46,15.78,277.8328,14.47,0.06837728,0.1021583,0.3536474
"2019-05-04 17:25:00",73461,"CKVY",13.61,59.95,60.27,60.69,59.95,24.95,28.83,23.96,0.44,25.37,27.91,23.41,10.05,9.61,325.5,13.47,16.22,310.149,14.44,0.06837728,0.1021583,0.3536474
"2019-05-04 17:30:00",73462,"CKVY",13.61,59.21,59.53,60.07,58.96,26.5,29.13,24.75,0.455,25.11,27.75,23.24,10.46,10.14,282.5,14.23,18.41,297.6756,14.49,0.06579214,0.09812916,0.3073539
"2019-05-04 17:35:00",73463,"CKVY",13.61,58.78,58.92,59.27,58.71,29.13,30.13,24.95,0.493,25.41,27.57,22.96,11.29,10.82,289.7,11.74,18.19,272.6999,14.5,0.06579214,0.09812916,0.3073539
"2019-05-04 17:40:00",73464,"CKVY",13.61,59.08,58.99,59.33,58.59,30.03,31.23,26.87,0.513,26.78,28.47,25.05,11.49,11.52,288.3,17.95,18.19,245.456,14.49,0.06579214,0.09812916,0.3073539
"2019-05-04 17:45:00",73465,"CKVY",13.62,60.07,59.56,60.2,58.96,23.89,30.78,23.75,0.423,26,28.66,22.92,10.73,11.21,282.8,8.96,13.37,263.1565,14.45,0.06474567,0.09895364,0.2603115
"2019-05-04 17:50:00",73466,"CKVY",13.62,61.12,60.77,61.37,59.95,22.86,27.66,21.94,0.42,23.9,26.99,21.74,10.12,10.36,270.7,12.37,14.03,339.9709,14.34,0.06474567,0.09895364,0.2603115
"2019-05-04 17:55:00",73467,"CKVY",13.62,61.31,61.36,61.68,61,23.38,26.26,21.42,0.432,23.73,26.43,21.42,10.95,10.35,277.6,9.32,19.51,434.1378,14.35,0.06474567,0.09895364,0.2603115
"2019-05-04 18:00:00",73468,"CKVY",13.62,61.43,61.28,61.8,60.87,25.4,26.19,22.07,0.472,24.25,26.49,21.93,11.53,11.23,292.5,10.88,19.29,491.9191,14.37,0.0957013,0.1334638,0.2147403
"2019-05-04 18:05:00",73469,"CKVY",13.62,60.87,61.07,61.43,60.75,24.13,26.67,21.53,0.44,23.75,26.66,21.39,12.21,12.03,291.6,9.98,18.85,485.6714,14.41,0.0957013,0.1334638,0.2147403
"2019-05-04 18:10:00",73470,"CKVY",13.61,61.18,61.02,61.31,60.81,24.78,27.49,23.92,0.456,25.13,27.35,23.84,11.64,12.01,288.2,14.1,16,438.9716,14.45,0.0957013,0.1334638,0.2147403
"2019-05-04 18:15:00",73471,"CKVY",13.62,61.18,61.32,61.8,61,24.61,28.65,22.07,0.453,24.68,28.68,22.14,11.39,11.45,266.7,10.17,17.76,403.736,14.45,0.08333277,0.1226592,0.1689007
"2019-05-04 18:20:00",73472,"CKVY",13.62,60.81,61.32,61.74,60.75,23.38,26.84,22.69,0.425,24.87,27.21,22.79,10.62,10.85,268.9,9.07,14.25,379.2103,14.46,0.08333277,0.1226592,0.1689007
"2019-05-04 18:25:00",73473,"CKVY",13.62,60.44,60.56,60.94,60.2,23.92,26.12,22.14,0.429,23.63,25.63,21.9,10.2,10.33,263,21.27,16.22,346.2939,14.51,0.08333277,0.1226592,0.1689007
"2019-05-04 18:30:00",73474,"CKVY",13.62,60.44,60.43,60.69,60.2,25.19,26.19,22.25,0.452,23.64,25.69,21.7,10.01,10.35,251.9,10.66,17.54,320.6536,14.49,0.06917939,0.1047262,0.1247733
"2019-05-04 18:35:00",73475,"CKVY",13.62,60.5,60.78,61.06,60.44,26.46,26.6,22.49,0.476,24.65,26.12,22.26,9.88,9.93,263.7,11.2,16,304.3439,14.48,0.06917939,0.1047262,0.1247733
"2019-05-04 18:40:00",73476,"CKVY",13.61,60.32,60.56,60.94,60.26,25.26,27.97,23.17,0.451,24.72,27.23,22.66,9.24,9.6,262.9,10.9,12.93,309.4154,14.49,0.06917939,0.1047262,0.1247733
"2019-05-04 18:45:00",73477,"CKVY",13.62,59.83,60.29,60.69,59.7,26.26,27.9,24.13,0.461,24.64,27.33,23.21,8.95,8.97,263.5,10.1,13.59,299.2609,14.5,0.06287391,0.09533842,0.0829828
"2019-05-04 18:50:00",73478,"CKVY",13.61,59.7,59.91,60.13,59.58,27.49,28.24,24.61,0.48,25.54,27.04,23.68,9.05,9.02,262.8,14.21,13.81,275.8929,14.5,0.06287391,0.09533842,0.0829828
"2019-05-04 18:55:00",73479,"CKVY",13.61,58.71,59.07,59.64,58.47,27.35,31.64,26.84,0.461,26.71,28.68,25.15,9.18,9.01,274.3,11.31,16.66,231.3097,14.5,0.06287391,0.09533842,0.0829828
"2019-05-04 19:00:00",73480,"CKVY",13.62,59.08,58.69,59.21,58.28,29.27,30.57,27.22,0.5,26.47,27.89,24.98,8.71,9.01,272.9,9.77,11.84,187.191,14.49,0.04509597,0.07367664,0.04583768
"2019-05-04 19:05:00",73481,"CKVY",13.63,59.21,59.44,59.7,59.08,27.8,31.23,25.64,0.477,26.42,29.01,24.24,7.92,8.39,268.1,11.13,10.74,174.6879,14.47,0.04509597,0.07367664,0.04583768
"2019-05-04 19:10:00",73482,"CKVY",13.64,57.91,58.71,59.33,57.91,28.72,33.45,25.57,0.471,26.65,29.78,23.57,7.191,7.805,271.3,13.5,11.62,163.8449,14.48,0.04509597,0.07367664,0.04583768
"2019-05-04 19:15:00",73483,"CKVY",13.37,56.93,57.5,58.16,56.86,29.68,31.33,28.04,0.47,25.9,27.58,24.68,7.601,7.212,262.4,11.15,14.03,140.9488,14.5,0.0314346,0.05595528,0.0203734
"2019-05-04 19:20:00",73484,"CKVY",13.11,56.06,56.56,56.93,56.06,30.3,30.75,29,0.465,25.3,25.83,24.85,8.69,8.12,255.5,7.53,14.69,84.45749,14.5,0.0314346,0.05595528,0.0203734
"2019-05-04 19:25:00",73485,"CKVY",13.03,54.77,55.54,56.25,54.7,33.56,33.76,30.37,0.491,26.25,27.04,25.32,9.18,8.87,258.9,7.189,11.62,46.71288,14.5,0.0314346,0.05595528,0.0203734
"2019-05-04 19:30:00",73486,"CKVY",12.99,54.03,54.39,54.83,54.03,34.55,34.55,33.45,0.492,26.62,26.94,26.07,8.19,8.76,254.5,6.402,7.672,30.52499,14.5,0.01709039,0.02159731,0.008161767
"2019-05-04 19:35:00",73487,"CKVY",12.99,53.84,53.84,54.09,53.59,35.03,35.51,34.41,0.495,26.87,27.2,26.51,6.668,7.374,255.1,7.14,7.234,24.89379,14.5,0.01709039,0.02159731,0.008161767
"2019-05-04 19:40:00",73488,"CKVY",12.98,54.03,53.83,54.03,53.66,35.58,36.26,34.96,0.506,27.31,27.81,26.76,5.784,6.18,262.5,6.517,6.795,21.98057,14.48,0.01709039,0.02159731,0.008161767
"2019-05-04 19:45:00",73489,"CKVY",12.97,55.38,54.41,55.38,53.9,32.49,37.77,32.49,0.486,27.83,28.97,26.41,5.858,5.679,280.8,20.24,20.6,24.41236,14.42,0.01310668,0.01721846,0.001693704
"2019-05-04 19:50:00",73490,"CKVY",12.97,56.93,56.19,56.93,55.44,28.14,32.87,27.8,0.445,25.65,27.21,23.96,8.34,7.571,273.2,19.6,28.72,33.34595,14.37,0.01310668,0.01721846,0.001693704
"2019-05-04 19:55:00",73491,"CKVY",12.97,57.12,57.28,57.55,56.87,29.07,30.51,27.18,0.463,24.73,26.75,23.88,8.27,8.24,344.8,39.22,9.64,47.09329,14.31,0.01310668,0.01721846,0.001693704
"2019-05-04 20:00:00",73492,"CKVY",13.01,56.2,56.52,57.18,55.89,32.64,34.9,29.04,0.503,27.18,28.82,25.13,8.32,8.46,16.85,14.93,9.86,65.63086,14.29,0.0195039,0.02465911,2.5E-07
"2019-05-04 20:05:00",73493,"CKVY",13.03,55.65,56,56.39,55.53,33.46,34.97,32.43,0.505,27.82,28.66,27.1,5.903,6.689,43.93,13.6,9.21,81.12246,14.34,0.0195039,0.02465911,2.5E-07
"2019-05-04 20:10:00",73494,"CKVY",13,55.1,55.44,55.72,55.04,34.97,34.97,32.71,0.518,27.18,28.11,26.53,5.975,6.082,45.04,12.73,7.672,79.4586,14.44,0.0195039,0.02465911,2.5E-07
"2019-05-04 20:15:00",73495,"CKVY",12.98,54.98,55.16,55.54,54.86,33.67,35.04,32.09,0.496,26.99,27.94,26.03,4.951,5.496,54.78,9.89,5.48,60.6613,14.5,0.01443735,0.01906778,2.5E-07
"2019-05-04 20:20:00",73496,"CKVY",12.95,54.8,54.98,55.17,54.8,33.67,34.53,32.98,0.493,26.94,27.56,26.33,3.392,4.176,61.63,25.48,2.85,35.98502,14.51,0.01443735,0.01906778,2.5E-07
"2019-05-04 20:25:00",73497,"CKVY",12.95,53.69,54.65,55.05,53.63,39.12,39.64,32.09,0.55,27.07,29.85,25.65,2.683,2.884,85.9,5.798,4.384,22.04722,14.5,0.01443735,0.01906778,2.5E-07
"2019-05-04 20:30:00",73498,"CKVY",12.94,51.4,52.25,53.69,51.4,42.79,44.16,39.16,0.553,30.32,31.12,29.33,2.809,2.708,87.4,5.46,4.603,14.44959,14.51,0.006336265,0.009471942,2.5E-07
"2019-05-04 20:35:00",73499,"CKVY",12.93,51.28,51.14,51.47,50.85,42.55,45.12,42.41,0.548,29.87,30.58,29.06,3.737,3.268,76.16,12.14,5.699,8.528245,14.5,0.006336265,0.009471942,2.5E-07
"2019-05-04 20:40:00",73500,"CKVY",12.93,51.22,51.31,51.47,51.1,43.99,43.99,42.41,0.565,29.69,30.1,29.19,3.925,3.922,53.17,8.6,5.48,4.145506,14.49,0.006336265,0.009471942,2.5E-07
"2019-05-04 20:45:00",73501,"CKVY",12.92,50.29,50.85,51.22,50.17,46.22,46.22,43.82,0.573,30.05,30.57,29.77,3.115,3.556,81.2,42.3,2.85,1.71707,14.5,0.005094728,0.007569283,2.5E-07
"2019-05-04 20:50:00",73502,"CKVY",12.92,49.31,49.76,50.29,49.31,46.84,47.04,45.77,0.56,29.89,30.47,29.6,2.094,2.574,231.9,25.21,2.411,0.7530869,14.51,0.005094728,0.007569283,2.5E-07
"2019-05-04 20:55:00",73503,"CKVY",12.92,49.13,48.93,49.37,48.44,47.25,49.65,46.63,0.561,30.29,30.77,29.69,1.424,1.741,218.1,12.44,2.63,0.3066229,14.5,0.005094728,0.007569283,2.5E-07
"2019-05-04 21:00:00",73504,"CKVY",12.92,49.63,49.54,49.81,49.19,47.32,47.36,45.06,0.573,29.71,30.46,29.22,1.657,1.416,168.6,16.72,3.946,0.09758861,14.48,0.0009254581,0.001975055,2.5E-07
"2019-05-04 21:05:00",73505,"CKVY",12.91,49.26,49.3,49.69,49.07,47.8,48.63,46.98,0.571,30.51,30.77,30.12,2.551,2.112,178.4,11.57,5.042,0.01161288,14.45,0.0009254581,0.001975055,2.5E-07
"2019-05-04 21:10:00",73506,"CKVY",12.91,50.25,49.73,50.37,49.13,44.58,47.91,43.55,0.552,29.53,30.47,28.83,2.878,2.688,132.4,12.5,3.288,0,14.46,0.0009254581,0.001975055,2.5E-07
"2019-05-04 21:15:00",73507,"CKVY",12.89,48.53,49.64,50.31,48.53,48.5,48.98,44.62,0.563,29.7,30.75,29.18,3.095,3.126,147.8,19.31,4.165,0,14.46,0.002661575,0.004367127,2.5E-07
"2019-05-04 21:20:00",73508,"CKVY",12.9,47.17,47.83,48.59,47.17,50.52,51.24,48.57,0.558,30.14,30.54,29.76,2.334,2.69,140.5,8.87,2.192,0,14.51,0.002661575,0.004367127,2.5E-07
"2019-05-04 21:25:00",73509,"CKVY",12.9,46.31,46.65,47.3,45.57,51.69,53.61,50.39,0.552,29.9,30.73,29.46,1.885,2.077,358.3,72.09,4.165,0,14.51,0.002661575,0.004367127,2.5E-07
"2019-05-04 21:30:00",73510,"CKVY",12.89,44.89,46.52,47.42,44.83,54.23,54.3,49.67,0.549,29.45,29.73,29.23,1.52,1.563,313.4,23.09,3.507,0,14.5,0.0009909957,0.00199096,2.5E-07
"2019-05-04 21:35:00",73511,"CKVY",12.89,45.94,45.45,46.06,44.71,52.99,54.23,52.82,0.558,29.54,29.93,29.01,1.318,1.469,346.7,38.05,2.192,0,14.5,0.0009909957,0.00199096,2.5E-07
"2019-05-04 21:40:00",73512,"CKVY",12.89,46.68,46.03,46.68,45.51,52,54.33,52,0.563,29.98,30.24,29.76,1.462,1.373,23.34,58.04,4.384,0,14.49,0.0009909957,0.00199096,2.5E-07
"2019-05-04 21:45:00",73513,"CKVY",12.89,46.62,47.17,47.61,46.62,52.2,52.2,50.08,0.564,29.9,30.27,29.38,1.288,1.444,19.16,32.03,3.069,0,14.44,-0.0006850277,-0.0004682588,2.5E-07
"2019-05-04 21:50:00",73514,"CKVY",12.89,44.34,45.69,46.68,44.27,56.8,56.8,51.55,0.563,30.08,30.81,29.35,1.509,1.318,102.3,13.55,3.069,0,14.48,-0.0006850277,-0.0004682588,2.5E-07
"2019-05-04 21:55:00",73515,"CKVY",12.88,43.22,43.61,44.34,42.92,60.74,60.85,56.7,0.577,30.2,30.59,29.83,1.573,1.554,135,14.66,3.069,0,14.51,-0.0006850277,-0.0004682588,2.5E-07
"2019-05-04 22:00:00",73516,"CKVY",12.88,42.55,42.37,43.22,42.05,61.26,64.11,60.78,0.567,30.54,31.07,30.08,1.946,1.738,86.4,21.07,3.288,0,14.5,-0.0007604549,-0.0006220468,2.5E-07
"2019-05-04 22:05:00",73517,"CKVY",12.88,42.68,42.91,43.48,42.49,61.13,61.47,58.87,0.569,30.13,30.36,29.87,1.909,1.98,68.89,17.52,2.63,0,14.47,-0.0007604549,-0.0006220468,2.5E-07
"2019-05-04 22:10:00",73518,"CKVY",12.87,41.52,42.19,42.68,41.52,64.5,64.77,61.17,0.574,30.42,30.73,30.15,1.534,1.701,82.5,43.24,2.85,0,14.48,-0.0007604549,-0.0006220468,2.5E-07
"2019-05-04 22:15:00",73519,"CKVY",12.87,41.77,41.78,42.14,41.45,62.96,64.53,62.96,0.565,30.41,30.62,30.03,1.293,1.496,141.7,21.27,2.85,0,14.5,-0.0006332717,-0.0004573074,2.5E-07
"2019-05-04 22:20:00",73520,"CKVY",12.86,41.89,41.76,42.08,41.28,62.17,63.65,61.9,0.561,29.96,30.23,29.67,1.336,1.283,224.6,35.14,2.85,0,14.5,-0.0006332717,-0.0004573074,2.5E-07
"2019-05-04 22:25:00",73521,"CKVY",12.86,42.76,42.37,42.82,41.71,61.21,62.62,61.21,0.571,30.25,30.51,29.79,1.299,1.448,261.4,14.12,1.754,0,14.48,-0.0006332717,-0.0004573074,2.5E-07
"2019-05-04 22:30:00",73522,"CKVY",12.86,41.4,42.24,42.82,41.34,63.86,63.86,60.87,0.565,30.13,30.37,29.91,0.788,0.983,251.7,10.67,0.219,0,14.48,-0.00153439,-0.0018368,2.5E-07
"2019-05-04 22:35:00",73523,"CKVY",12.86,41.16,41.06,41.4,40.91,65.57,66.02,63.92,0.575,30.32,30.64,30.02,0.394,0.609,221.9,87.6,1.534,0,14.5,-0.00153439,-0.0018368,2.5E-07
"2019-05-04 22:40:00",73524,"CKVY",12.86,39.98,40.29,41.22,39.8,69.52,69.72,65.16,0.583,30.4,30.94,29.96,0.343,0.352,275.9,40.67,2.63,0,14.51,-0.00153439,-0.0018368,2.5E-07
"2019-05-04 22:45:00",73525,"CKVY",12.86,40.54,40.09,40.54,39.86,68.7,70.13,68.63,0.588,30.85,31.1,30.62,0.377,0.353,310.4,41.54,1.096,0,14.5,-0.003302546,-0.004882801,2.5E-07
"2019-05-04 22:50:00",73526,"CKVY",12.85,40.92,41,41.29,40.54,67.33,68.77,66.16,0.585,30.94,31.28,30.67,0.416,0.409,46.83,32.05,1.534,0,14.46,-0.003302546,-0.004882801,2.5E-07
"2019-05-04 22:55:00",73527,"CKVY",12.85,40.24,40.34,40.92,40.05,69.49,70.9,66.68,0.588,30.92,31.62,30.32,0.527,0.391,121.8,66,2.192,0,14.48,-0.003302546,-0.004882801,2.5E-07
"2019-05-04 23:00:00",73528,"CKVY",12.85,40.24,40.6,40.92,40.12,68.98,72.68,68.84,0.584,32.01,32.84,30.89,0.753,0.703,228.1,22.11,2.192,0,14.46,-0.003193698,-0.004677556,2.5E-07
"2019-05-04 23:05:00",73529,"CKVY",12.85,39.19,39.43,40.24,38.95,76.22,76.26,69.05,0.619,31.42,32.4,30.84,0.961,0.787,252.2,24.17,2.85,0,14.48,-0.003193698,-0.004677556,2.5E-07
"2019-05-04 23:10:00",73530,"CKVY",12.85,38.83,38.77,39.32,38.39,76.09,76.22,73.44,0.61,31.56,32.47,30.8,1.112,1.039,327.6,57.01,2.411,0,14.48,-0.003193698,-0.004677556,2.5E-07
"2019-05-04 23:15:00",73531,"CKVY",12.84,39.64,39.35,39.76,38.71,72.94,76.16,72.87,0.603,31.94,32.23,31.61,0.996,1.009,279.7,30.12,1.534,0,14.48,-0.002425033,-0.003311252,2.5E-07
"2019-05-04 23:20:00",73532,"CKVY",12.84,39.14,39.38,39.76,39.08,72.66,73.31,72.52,0.589,31.39,31.83,31.03,0.985,0.993,252.2,20.35,3.507,0,14.46,-0.002425033,-0.003311252,2.5E-07
"2019-05-04 23:25:00",73533,"CKVY",12.83,38.4,38.81,39.2,38.22,74.96,74.96,72.56,0.591,30.99,31.18,30.5,0.668,0.816,210.4,87.8,2.192,0,14.46,-0.002425033,-0.003311252,2.5E-07
"2019-05-04 23:30:00",73534,"CKVY",12.83,39.27,38.82,39.33,38.34,74.65,75.06,73.86,0.608,31.4,32.04,31.01,1.082,0.881,301.2,28.72,2.411,0,14.46,-0.002475623,-0.003402262,2.5E-07
"2019-05-04 23:35:00",73535,"CKVY",12.83,38.46,38.81,39.33,38.22,76.27,76.27,72.66,0.602,31.42,31.95,30.69,1.136,1.154,297,45.71,3.726,0,14.47,-0.002475623,-0.003402262,2.5E-07
"2019-05-04 23:40:00",73536,"CKVY",12.83,39.45,39.06,39.45,38.46,73.49,76.3,73.49,0.603,31.76,31.94,31.5,1.31,1.281,319.6,37.81,2.63,0,14.45,-0.002475623,-0.003402262,2.5E-07
"2019-05-04 23:45:00",73537,"CKVY",12.83,37.91,38.86,39.45,37.85,74.52,74.69,72.63,0.576,31.02,31.68,30.35,1.576,1.438,231.3,12.46,3.288,0,14.45,-0.001903001,-0.002440017,2.5E-07
"2019-05-04 23:50:00",73538,"CKVY",12.82,36.24,37.09,37.97,36.18,77.85,77.85,74.52,0.563,30.4,30.77,29.91,2.071,1.816,238.7,7.935,3.288,0,14.48,-0.001903001,-0.002440017,2.5E-07
"2019-05-04 23:55:00",73539,"CKVY",12.82,38.15,36.72,38.22,35.87,75.1,80.4,75.1,0.586,30.56,31.35,29.78,3.291,2.58,224.2,27.21,8.11,0,14.48,-0.001903001,-0.002440017,2.5E-07
"2019-05-05 00:00:00",73540,"CKVY",12.81,35.31,36.34,38.22,35.31,77.78,78.4,73.86,0.543,29.71,30.97,29.06,3.382,3.383,226.5,8.32,4.822,0,14.45,-0.0006086067,-0.0005075584,2.5E-07
"2019-05-05 00:05:00",73541,"CKVY",12.8,35.75,35.34,35.75,34.94,76.96,78.81,76.96,0.546,29.1,29.38,28.8,3.164,3.296,194.9,17.56,2.63,0,14.51,-0.0006086067,-0.0005075584,2.5E-07
"2019-05-05 00:10:00",73542,"CKVY",12.8,34.7,35.24,35.69,34.64,79.09,79.09,76.03,0.538,28.77,29.2,28.54,1.779,2.594,158.2,34.76,1.973,0,14.51,-0.0006086067,-0.0005075584,2.5E-07
"2019-05-05 00:15:00",73543,"CKVY",12.8,34.64,34.63,34.89,34.4,84.8,84.9,79.02,0.576,29.91,30.56,28.84,1.521,1.552,84.3,10.43,2.63,0,14.5,-0.000842145,-0.000847366,2.5E-07
"2019-05-05 00:20:00",73544,"CKVY",12.8,34.89,34.78,34.96,34.46,84.6,84.9,84.4,0.58,30.63,30.83,30.34,1.505,1.509,82,3.389,2.411,0,14.49,-0.000842145,-0.000847366,2.5E-07
"2019-05-05 00:25:00",73545,"CKVY",12.8,35.33,35.06,35.33,34.77,84,85.1,83.8,0.587,30.86,31.02,30.64,2.156,1.787,80.6,2.08,3.069,0,14.48,-0.000842145,-0.000847366,2.5E-07
"2019-05-05 00:30:00",73546,"CKVY",12.8,35.58,35.55,35.71,35.27,83.2,84.1,82.5,0.587,30.94,31.21,30.62,2.524,2.388,89.3,6.308,3.726,0,14.46,-0.001655917,-0.002038854,2.5E-07
"2019-05-05 00:35:00",73547,"CKVY",12.8,35.28,35.53,35.77,35.15,82.4,83.4,81.9,0.574,30.79,31.11,30.33,2.668,2.637,105.6,5.987,3.288,0,14.45,-0.001655917,-0.002038854,2.5E-07
"2019-05-05 00:40:00",73548,"CKVY",12.78,34.66,35.04,35.28,34.66,82.2,82.7,80.3,0.558,30.09,30.49,29.4,2.826,2.733,114.1,5.365,3.507,0,14.45,-0.001655917,-0.002038854,2.5E-07
"2019-05-05 00:45:00",73549,"CKVY",12.79,35.77,35.16,35.83,34.66,77.73,83.2,77.73,0.552,30.04,30.56,29.46,2.982,2.889,131.5,7.553,4.384,0,14.46,-0.0008685482,-0.0008856496,2.5E-07
"2019-05-05 00:50:00",73550,"CKVY",12.79,35.65,35.61,35.77,35.4,76.36,78.45,76.33,0.54,29.18,29.58,28.8,3.609,3.213,118.2,6.683,5.48,0,14.42,-0.0008685482,-0.0008856496,2.5E-07
"2019-05-05 00:55:00",73551,"CKVY",12.78,33.55,34.47,35.65,33.55,82.3,82.3,76.36,0.535,28.87,29.16,28.58,3.648,3.718,98.3,24.9,4.384,0,14.41,-0.0008685482,-0.0008856496,2.5E-07
"2019-05-05 01:00:00",73552,"CKVY",12.78,33.79,33.53,33.85,33.17,84.6,84.7,82.3,0.555,29.12,29.67,28.59,2.782,3.257,134.4,77.8,2.411,0,14.44,-0.0002779477,-9.115114E-05,2.5E-07
"2019-05-05 01:05:00",73553,"CKVY",12.78,34.11,34.12,34.41,33.73,84.8,86.4,82.1,0.564,29.95,30.78,29.04,2.314,2.591,283.4,10.61,4.384,0,14.43,-0.0002779477,-9.115114E-05,2.5E-07
"2019-05-05 01:10:00",73554,"CKVY",12.78,33.18,33.5,34.17,33.06,86.2,86.2,84.8,0.552,29.6,30.09,29.17,2.341,2.262,291.5,10.25,3.507,0,14.43,-0.0002779477,-9.115114E-05,2.5E-07
"2019-05-05 01:15:00",73555,"CKVY",12.77,33.68,33.61,33.87,33.06,86.4,87.5,85.3,0.565,30.02,30.39,29.43,2.731,2.55,276.2,17.05,3.507,0,14.43,-0.001293506,-0.001494808,2.5E-07
"2019-05-05 01:20:00",73556,"CKVY",12.77,33.43,33.55,33.8,33.31,85.4,87.1,85.4,0.553,29.91,30.31,29.42,2.342,2.529,278.6,19.83,2.63,0,14.43,-0.001293506,-0.001494808,2.5E-07
"2019-05-05 01:25:00",73557,"CKVY",12.76,33.74,33.35,33.8,33.12,87.1,87.2,85.3,0.571,29.66,30.39,29.3,2.268,2.297,283.8,8.53,3.726,0,14.43,-0.001293506,-0.001494808,2.5E-07
"2019-05-05 01:30:00",73558,"CKVY",12.76,33.68,33.93,34.36,33.62,85,87.4,84,0.556,29.98,30.79,29.4,2.56,2.391,280.7,8.16,3.726,0,14.41,-0.001360776,-0.001592854,2.5E-07
"2019-05-05 01:35:00",73559,"CKVY",12.76,33.62,33.72,33.93,33.56,84.4,85.1,84.1,0.55,29.59,29.77,29.34,2.988,2.793,282.1,7.295,4.165,0,14.37,-0.001360776,-0.001592854,2.5E-07
"2019-05-05 01:40:00",73560,"CKVY",12.76,33.8,33.8,33.99,33.56,83.9,84.8,83.9,0.551,29.58,29.75,29.38,2.413,2.784,276.5,10.21,2.63,0,14.32,-0.001360776,-0.001592854,2.5E-07
"2019-05-05 01:45:00",73561,"CKVY",12.75,33.62,33.64,33.93,33.5,84.6,84.6,83.7,0.552,29.34,29.58,29.17,1.995,2.153,282.8,10.24,2.411,0,14.29,-0.001137046,-0.001271478,2.5E-07
"2019-05-05 01:50:00",73562,"CKVY",12.75,33.74,33.62,33.81,33.44,84.8,85,84.3,0.555,29.5,29.65,29.35,1.682,1.8,241.9,14.93,3.726,0,14.27,-0.001137046,-0.001271478,2.5E-07
"2019-05-05 01:55:00",73563,"CKVY",12.74,33.93,33.91,34.11,33.62,85.3,85.8,84.7,0.563,29.95,30.3,29.55,1.776,1.653,241.7,6.888,2.411,0,14.26,-0.001137046,-0.001271478,2.5E-07
"2019-05-05 02:00:00",73564,"CKVY",12.73,33.68,33.82,34.05,33.56,86.4,86.4,85.3,0.564,30.04,30.15,29.93,1.521,1.714,236.4,4.79,2.411,0,14.26,-0.001815281,-0.002294386,2.5E-07
"2019-05-05 02:05:00",73565,"CKVY",12.73,33.43,33.53,33.74,33.31,87.6,87.8,86.4,0.567,30.12,30.33,29.9,1.098,1.276,286.4,34.39,2.411,0,14.27,-0.001815281,-0.002294386,2.5E-07
"2019-05-05 02:10:00",73566,"CKVY",12.73,33.06,33.38,33.56,33,87.1,87.6,86.7,0.555,29.93,30.18,29.57,1.038,1.047,253.8,11.05,2.192,0,14.28,-0.001815281,-0.002294386,2.5E-07
"2019-05-05 02:15:00",73567,"CKVY",12.73,33.38,33.31,33.56,32.94,86.9,87.5,86.6,0.561,29.83,30.07,29.5,1.955,1.41,240.7,10.28,5.042,0,14.29,-0.002284979,-0.003071668,2.5E-07
"2019-05-05 02:20:00",73568,"CKVY",12.72,33.44,33.36,33.5,33.19,86.4,87.2,86.1,0.559,29.8,30.02,29.61,2.176,2.26,200.3,35.84,4.165,0,14.28,-0.002284979,-0.003071668,2.5E-07
"2019-05-05 02:25:00",73569,"CKVY",12.72,33.26,33.2,33.44,33.01,88.6,88.6,86.4,0.569,29.99,30.31,29.69,2.168,2.175,4.196,21.25,1.973,0,14.26,-0.002284979,-0.003071668,2.5E-07
"2019-05-05 02:30:00",73570,"CKVY",12.72,33.2,33.25,33.32,33.14,89,89,88.5,0.57,30.31,30.44,30.2,0.991,1.649,327.7,0.079,0.877,0,14.23,-0.001716356,-0.002125753,2.5E-07
"2019-05-05 02:35:00",73571,"CKVY",12.71,33.26,33.24,33.32,33.14,89.5,89.6,88.6,0.575,30.34,30.56,30.2,0.652,0.682,334,73.71,1.754,0,14.22,-0.001716356,-0.002125753,2.5E-07
"2019-05-05 02:40:00",73572,"CKVY",12.7,33.45,33.32,33.57,33.14,88.8,89.6,88.8,0.575,30.52,30.67,30.39,0.275,0.476,99.5,14.35,0.658,0,14.22,-0.001716356,-0.002125753,2.5E-07
"2019-05-05 02:45:00",73573,"CKVY",12.7,34.25,33.85,34.31,33.45,86.6,88.9,86.6,0.579,30.7,30.91,30.49,0.614,0.409,137.9,12.36,1.754,0,14.23,-0.003032683,-0.004474474,2.5E-07
"2019-05-05 02:50:00",73574,"CKVY",12.7,34.56,34.43,34.68,34.13,86,86.8,85.2,0.582,30.69,30.93,30.52,0.75,0.681,137.8,21.18,1.754,0,14.23,-0.003032683,-0.004474474,2.5E-07
"2019-05-05 02:55:00",73575,"CKVY",12.7,34.68,34.65,34.87,34.5,85.9,86.7,85.2,0.584,30.9,31.09,30.69,0.792,0.768,108.5,51.21,0.877,0,14.24,-0.003032683,-0.004474474,2.5E-07
"2019-05-05 03:00:00",73576,"CKVY",12.7,34.93,34.8,35.05,34.56,84.5,86.6,84.4,0.581,30.88,31.13,30.61,0.584,0.659,50.16,19.37,1.315,0,14.25,-0.002848118,-0.00409343,2.5E-07
"2019-05-05 03:05:00",73577,"CKVY",12.69,35.3,35.07,35.36,34.87,83.1,84.5,83,0.579,30.74,30.96,30.54,0.476,0.528,93.2,33.49,1.315,0,14.25,-0.002848118,-0.00409343,2.5E-07
"2019-05-05 03:10:00",73578,"CKVY",12.69,34.81,35.23,35.55,34.81,83.7,83.8,83.1,0.572,30.72,31.02,30.39,0.434,0.469,57.53,0.082,0.877,0,14.25,-0.002848118,-0.00409343,2.5E-07
"2019-05-05 03:15:00",73579,"CKVY",12.69,33.82,34.42,34.87,33.82,84.5,84.5,83.3,0.555,30.02,30.48,29.55,0.838,0.625,300.4,20.03,2.63,0,14.26,-0.003021152,-0.004433417,2.5E-07
"2019-05-05 03:20:00",73580,"CKVY",12.69,33.45,33.4,33.82,33.14,87.7,87.9,84.5,0.567,29.9,30.26,29.32,1.08,1.067,284.1,4.969,3.507,0,14.26,-0.003021152,-0.004433417,2.5E-07
"2019-05-05 03:25:00",73581,"CKVY",12.69,33.45,33.34,33.45,33.2,87.8,88.1,87.6,0.569,30.16,30.3,29.99,1.229,1.098,328.3,32.58,2.192,0,14.25,-0.003021152,-0.004433417,2.5E-07
"2019-05-05 03:30:00",73582,"CKVY",12.68,33.69,33.61,33.69,33.38,85.9,88.1,85.9,0.562,30.29,30.54,29.86,1.02,1.204,318.7,17.16,2.192,0,14.24,-0.002410106,-0.00328947,2.5E-07
"2019-05-05 03:35:00",73583,"CKVY",12.68,33.76,33.71,33.88,33.51,84,85.9,83.9,0.551,29.59,29.94,29.36,0.623,0.747,296.7,0,1.096,0,14.25,-0.002410106,-0.00328947,2.5E-07
"2019-05-05 03:40:00",73584,"CKVY",12.66,33.57,33.67,33.82,33.45,84.4,84.5,83.7,0.549,29.35,29.49,29.14,0.462,0.594,296.6,0.074,0,0,14.29,-0.002410106,-0.00328947,2.5E-07
"2019-05-05 03:45:00",73585,"CKVY",12.67,33.82,33.6,33.82,33.45,85.5,85.5,84.3,0.562,29.47,29.93,29.26,0.122,0.271,2.831,38.19,1.315,0,14.32,-0.002962759,-0.004346182,2.5E-07
"2019-05-05 03:50:00",73586,"CKVY",12.67,33.88,33.91,34.06,33.69,87.1,87.1,85.5,0.574,30.3,30.63,29.86,0.049,0.059,23.05,0.125,0,0,14.32,-0.002962759,-0.004346182,2.5E-07
"2019-05-05 03:55:00",73587,"CKVY",12.67,33.57,33.69,34,33.45,88.3,88.4,87,0.575,30.41,30.62,30.09,0.068,0.05,22.96,0.079,1.096,0,14.32,-0.002962759,-0.004346182,2.5E-07
"2019-05-05 04:00:00",73588,"CKVY",12.66,33.26,33.3,33.69,32.95,88.5,88.8,88.2,0.569,30.28,30.66,29.87,0.485,0.241,200.6,25.82,2.411,0,14.34,-0.003517294,-0.00551716,2.5E-07
"2019-05-05 04:05:00",73589,"CKVY",12.66,32.83,33.37,33.69,32.83,84.3,88.5,83.3,0.532,29.35,30.32,28.6,1.465,0.947,169.3,19.83,4.603,0,14.35,-0.003517294,-0.00551716,2.5E-07
"2019-05-05 04:10:00",73590,"CKVY",12.65,34.19,33.43,34.31,32.83,80.6,84.5,80.6,0.537,28.88,29.08,28.63,3.34,2.361,143.4,4.297,7.234,0,14.36,-0.003517294,-0.00551716,2.5E-07
"2019-05-05 04:15:00",73591,"CKVY",12.66,35.49,34.35,35.55,33.82,75.97,81.7,75.94,0.534,28.79,28.93,28.5,4.998,4.172,143.3,7.537,8.33,0,14.3,-0.00107267,-0.001181942,2.5E-07
"2019-05-05 04:20:00",73592,"CKVY",12.65,33.76,34.23,35.61,33.57,80.9,80.9,75.97,0.53,28.57,28.82,28.32,5.95,5.562,171.5,7.208,7.234,0,14.27,-0.00107267,-0.001181942,2.5E-07
"2019-05-05 04:25:00",73593,"CKVY",12.65,32.7,33.07,33.69,32.64,84.6,84.6,80.9,0.532,28.52,28.7,28.35,5.662,5.78,158.6,16.53,7.014,0,14.31,-0.00107267,-0.001181942,2.5E-07
"2019-05-05 04:30:00",73594,"CKVY",12.65,32.46,32.62,32.89,32.33,85,85.4,84.6,0.529,28.59,28.79,28.35,5.15,5.527,145,5.113,6.795,0,14.34,0.0004730652,0.0007920108,2.5E-07
"2019-05-05 04:35:00",73595,"CKVY",12.65,32.21,32.46,32.64,32.15,86.9,86.9,84.7,0.535,28.61,28.96,28.27,3.702,4.399,105.6,41.37,3.069,0,14.37,0.0004730652,0.0007920108,2.5E-07
"2019-05-05 04:40:00",73596,"CKVY",12.65,31.28,31.62,32.21,31.22,87.5,87.5,86.8,0.519,28.22,28.75,27.82,2.322,3.127,9.19,27.64,1.754,0,14.41,0.0004730652,0.0007920108,2.5E-07
"2019-05-05 04:45:00",73597,"CKVY",12.64,31.1,31.19,31.28,31.04,88.4,88.9,87.4,0.521,28.16,28.38,27.86,0.975,1.494,288,35.41,1.973,0,14.43,-0.001047392,-0.001150143,2.5E-07
"2019-05-05 04:50:00",73598,"CKVY",12.64,30.05,30.61,31.16,29.92,88.9,89.6,88.1,0.501,27.66,28.23,27,0.994,0.948,260.9,16.67,2.85,0,14.44,-0.001047392,-0.001150143,2.5E-07
"2019-05-05 04:55:00",73599,"CKVY",12.65,30.05,30.22,30.6,29.98,87.7,90.3,87.3,0.495,27.26,28.03,26.71,1.171,1.042,218.9,13.37,1.754,0,14.45,-0.001047392,-0.001150143,2.5E-07
"2019-05-05 05:00:00",73600,"CKVY",12.64,29.86,30.32,30.6,29.86,85.9,89.3,85.9,0.481,27.21,27.74,26.16,1.02,1.178,204.9,25.89,1.096,0,14.45,-0.002346438,-0.003219482,7.979521E-05
"2019-05-05 05:05:00",73601,"CKVY",12.63,29,29.34,29.98,28.87,88.3,88.3,85.6,0.477,25.83,26.27,25.54,0.738,0.832,305.6,58.37,1.754,0,14.46,-0.002346438,-0.003219482,7.979521E-05
"2019-05-05 05:10:00",73602,"CKVY",12.64,29.55,29.06,29.61,28.81,90.1,90.2,88.3,0.498,26.37,27.06,25.88,0.759,0.756,357.3,11.67,1.754,0,14.46,-0.002346438,-0.003219482,7.979521E-05
"2019-05-05 05:15:00",73603,"CKVY",12.62,30.11,29.88,30.11,29.49,87.5,90.1,87.4,0.495,26.89,27.12,26.68,1.183,0.91,329.9,14,2.63,0,14.42,-0.002483064,-0.003496179,0.003351151
"2019-05-05 05:20:00",73604,"CKVY",12.63,29.5,29.89,30.24,29.43,87.7,87.8,86.4,0.484,26.51,26.98,25.95,1.408,1.377,339.4,26.39,2.63,0,14.41,-0.002483064,-0.003496179,0.003351151
"2019-05-05 05:25:00",73605,"CKVY",12.63,30.18,29.92,30.24,29.43,88.6,89.2,87.7,0.503,27.02,27.36,26.27,1.753,1.668,319.8,7.174,4.165,0,14.4,-0.002483064,-0.003496179,0.003351151
"2019-05-05 05:30:00",73606,"CKVY",12.63,30.12,30.17,30.3,29.93,87.6,88.7,87.6,0.496,27.14,27.35,26.84,1.942,1.899,327.3,5.926,2.85,0,14.38,0.0009255969,0.001544516,0.01146482
"2019-05-05 05:35:00",73607,"CKVY",12.63,29.75,29.91,30.24,29.69,88.5,88.5,87.3,0.493,26.69,27.01,26.48,2.319,2.082,321.8,8.33,3.288,0,14.36,0.0009255969,0.001544516,0.01146482
"2019-05-05 05:40:00",73608,"CKVY",12.63,29.75,30,30.31,29.69,88,89.4,87.8,0.491,27.04,27.49,26.56,2.356,2.338,300.6,10.17,4.165,0,14.35,0.0009255969,0.001544516,0.01146482
"2019-05-05 05:45:00",73609,"CKVY",12.63,29.38,29.52,29.75,29.38,89,89.1,88,0.489,26.57,26.69,26.42,1.966,2.127,297.7,8.15,1.973,0,14.36,0.001130858,0.001907311,0.02729612
"2019-05-05 05:50:00",73610,"CKVY",12.62,29.13,29.32,29.56,29.07,89.6,89.9,88.7,0.487,26.55,26.77,26.24,1.464,1.697,335.3,15.62,1.973,0,14.37,0.001130858,0.001907311,0.02729612
"2019-05-05 05:55:00",73611,"CKVY",12.62,28.64,29,29.32,28.51,88.9,89.6,88.4,0.474,26.12,26.64,25.62,1.119,1.223,314.2,25.66,2.411,0.0006547749,14.38,0.001130858,0.001907311,0.02729612
"2019-05-05 06:00:00",73612,"CKVY",12.62,29.01,28.91,29.25,28.45,89.8,90.5,88.9,0.486,26.35,26.77,25.66,1.545,1.34,314.2,17.1,2.85,0.04744021,14.38,0.0007414565,0.001214475,0.05752775
"2019-05-05 06:05:00",73613,"CKVY",12.62,28.76,28.39,29.01,27.77,91.9,92.3,88.7,0.492,25.93,26.82,24.99,1.937,1.805,217.8,24.67,3.726,0.1896742,14.39,0.0007414565,0.001214475,0.05752775
"2019-05-05 06:10:00",73614,"CKVY",12.62,27.9,28.09,28.76,27.71,90.8,91.9,89,0.469,25.46,26.71,25,1.723,1.825,244.5,75.07,1.973,0.4956721,14.41,0.0007414565,0.001214475,0.05752775
"2019-05-05 06:15:00",73615,"CKVY",12.61,29.07,28.63,29.13,27.84,91.3,92.4,90.8,0.495,26.57,26.99,25.51,1.469,1.564,252.2,15.21,2.63,0.9836177,14.39,0.0008717154,0.001366556,0.09634748
"2019-05-05 06:20:00",73616,"CKVY",12.61,28.7,28.92,29.13,28.58,90.4,91.3,90.2,0.483,26.53,26.9,26.12,1.074,1.265,250.4,7.109,2.192,1.658833,14.34,0.0008717154,0.001366556,0.09634748
"2019-05-05 06:25:00",73617,"CKVY",12.62,28.46,28.54,28.77,28.4,91.5,91.6,90.4,0.484,26.24,26.48,26.07,0.896,0.994,246.4,0.254,1.534,2.655641,14.32,0.0008717154,0.001366556,0.09634748
"2019-05-05 06:30:00",73618,"CKVY",12.62,29.39,28.81,29.39,28.4,93.5,93.5,91.6,0.514,26.87,27.74,26.3,0.476,0.708,281.3,52.15,2.192,4.116692,14.28,0.000982994,0.001292938,0.1387285
"2019-05-05 06:35:00",73619,"CKVY",12.62,29.88,29.78,29.94,29.39,91.3,93.6,91.3,0.512,27.81,28.13,27.52,0.424,0.45,283.1,28.18,1.973,5.922722,14.22,0.000982994,0.001292938,0.1387285
"2019-05-05 06:40:00",73620,"CKVY",12.63,30.01,29.99,30.13,29.76,91.6,91.7,91.2,0.516,27.78,28.01,27.55,0.485,0.452,317.2,10.62,1.315,7.923692,14.23,0.000982994,0.001292938,0.1387285
"2019-05-05 06:45:00",73621,"CKVY",12.64,30.63,30.31,30.63,30.01,91.7,92,91.7,0.53,28.23,28.53,27.88,0.522,0.517,324.8,18.08,1.315,10.35167,14.23,0.001590319,0.00181239,0.182892
"2019-05-05 06:50:00",73622,"CKVY",12.66,31.12,30.87,31.18,30.5,90.5,91.8,90.5,0.534,28.6,28.77,28.37,0.449,0.47,308.5,9.15,1.096,14.10531,14.24,0.001590319,0.00181239,0.182892
"2019-05-05 06:55:00",73623,"CKVY",12.67,31.49,31.35,31.56,31.06,89.1,90.6,89.1,0.533,28.69,28.81,28.58,0.382,0.388,307.2,11.47,0.877,18.69872,14.24,0.001590319,0.00181239,0.182892
"2019-05-05 07:00:00",73624,"CKVY",12.69,31.74,31.59,31.74,31.43,88.3,89.1,88.3,0.534,28.62,28.73,28.49,0.781,0.551,205.4,25.51,2.192,23.44043,14.24,0.003211344,0.003572046,0.2282955
"2019-05-05 07:05:00",73625,"CKVY",12.71,31.8,31.81,31.99,31.55,87.7,88.5,87.4,0.531,28.64,28.84,28.45,1.132,0.968,232,17.01,2.63,28.30264,14.24,0.003211344,0.003572046,0.2282955
"2019-05-05 07:10:00",73626,"CKVY",12.74,31.37,31.58,31.87,31.31,89.1,89.1,87.7,0.53,28.52,28.64,28.38,1.567,1.336,263.8,9.62,2.411,33.71683,14.25,0.003211344,0.003572046,0.2282955
"2019-05-05 07:15:00",73627,"CKVY",12.8,31.56,31.43,31.62,31.25,90.8,90.8,89,0.545,28.86,29.25,28.45,1.371,1.575,271,9.59,2.192,43.72229,14.25,0.005989406,0.006813354,0.2744517
"2019-05-05 07:20:00",73628,"CKVY",12.85,32.11,31.87,32.24,31.43,91.5,91.6,90.7,0.561,29.61,30.06,29.05,0.828,1.082,261.2,4.431,0,54.50489,14.25,0.005989406,0.006813354,0.2744517
"2019-05-05 07:25:00",73629,"CKVY",12.93,32.67,32.44,32.73,32.11,90.1,91.5,89.7,0.565,29.95,30.25,29.69,0.821,0.786,246.3,22.99,3.726,68.93237,14.25,0.005989406,0.006813354,0.2744517
"2019-05-05 07:30:00",73630,"CKVY",13.04,33.35,32.95,33.35,32.61,89.5,90.1,88.9,0.577,30.17,30.61,29.82,1.293,1.018,242.3,29.49,4.165,77.04883,14.27,0.009819766,0.01074856,0.3200784
"2019-05-05 07:35:00",73631,"CKVY",13.22,34.46,33.96,34.46,33.35,87.2,89.5,86.7,0.588,30.79,31.07,30.54,2.043,1.662,257.6,13.73,3.069,96.21789,14.24,0.009819766,0.01074856,0.3200784
"2019-05-05 07:40:00",73632,"CKVY",13.31,34.4,34.62,34.83,34.34,82.3,87.4,82.2,0.553,30.27,31.34,29.48,2.327,2.273,286,7.576,3.726,128.0259,14.26,0.009819766,0.01074856,0.3200784
"2019-05-05 07:45:00",73633,"CKVY",13.33,34.83,34.56,34.96,34.34,83.7,84.1,82.3,0.573,29.98,30.65,29.58,2.211,2.246,315.2,17.03,2.85,139.9005,14.39,0.01593736,0.01790352,0.3657059
"2019-05-05 07:50:00",73634,"CKVY",13.4,35.51,35.14,35.51,34.71,80.7,83.9,80.5,0.567,30.13,30.57,29.68,2.294,2.252,343.5,9.5,3.288,156.6282,14.35,0.01593736,0.01790352,0.3657059
"2019-05-05 07:55:00",73635,"CKVY",13.37,36.07,35.9,36.32,35.45,77.38,81.6,77.07,0.556,29.98,30.8,29.46,2.24,2.249,339.1,12.06,3.069,167.6231,14.26,0.01593736,0.01790352,0.3657059
"2019-05-05 08:00:00",73636,"CKVY",13.36,37.06,36.24,37.06,35.94,76.62,77.34,74.62,0.573,29.23,30.41,28.76,1.94,2.107,349.6,2.299,2.63,180.2434,14.34,0.02067124,0.0234711,0.4112936
"2019-05-05 08:05:00",73637,"CKVY",13.37,39.28,37.99,39.34,36.93,70.49,77.71,70.19,0.575,30.23,30.96,29.63,1.374,1.703,18.53,17,1.973,201.4376,14.25,0.02067124,0.0234711,0.4112936
"2019-05-05 08:10:00",73638,"CKVY",13.36,39.83,39.52,40.08,39.09,68.64,71.83,67.54,0.572,30.3,31.55,29.44,0.848,1.088,274.6,29.37,1.754,226.6667,14.25,0.02067124,0.0234711,0.4112936
"2019-05-05 08:15:00",73639,"CKVY",13.39,39.58,39.47,39.83,39.27,72.28,72.28,67.95,0.596,30.28,31.41,29.88,0.9,0.837,257.2,17.71,1.973,275.6109,14.26,0.03280927,0.03620306,0.4553025
"2019-05-05 08:20:00",73640,"CKVY",13.95,40.32,39.93,40.38,39.46,68.74,73.38,68.57,0.584,31.25,32.2,30.59,1.064,0.973,276.2,20.8,2.192,302.539,14.26,0.03280927,0.03620306,0.4553025
"2019-05-05 08:25:00",73641,"CKVY",13.92,41,40.66,41,40.32,68.05,69.77,67.3,0.593,30.99,31.65,30.61,1.109,1.111,254.7,24.6,1.973,317.7033,14.27,0.03280927,0.03620306,0.4553025
"2019-05-05 08:30:00",73642,"CKVY",13.85,42.54,41.77,42.54,41,67.29,68.22,64.03,0.623,31.41,32.67,30.89,0.969,1.061,199.4,15.99,1.973,333.3075,14.27,0.0391991,0.04298213,0.4977399
"2019-05-05 08:35:00",73643,"CKVY",13.79,42.48,42.5,42.73,42.35,62.72,67.63,62.27,0.579,31.4,32.78,30.51,0.937,0.91,269.2,23.52,2.192,348.9321,14.27,0.0391991,0.04298213,0.4977399
"2019-05-05 08:40:00",73644,"CKVY",13.77,43.83,43.09,43.83,42.35,58.42,63.44,58.42,0.568,30.88,31.54,30.19,0.878,0.894,240.1,30.2,1.754,364.8997,14.28,0.0391991,0.04298213,0.4977399
"2019-05-05 08:45:00",73645,"CKVY",13.74,44.58,44.16,44.58,43.71,57.53,60.24,56.88,0.575,30.35,31.52,29.84,0.798,0.852,244.2,33.24,1.534,380.9311,14.3,0.04687711,0.05128524,0.5396741
"2019-05-05 08:50:00",73646,"CKVY",13.73,47.04,45.81,47.05,44.51,54.54,59.63,53.51,0.599,31.41,33.28,30.43,0.565,0.694,219.4,75.37,1.534,396.9904,14.3,0.04687711,0.05128524,0.5396741
"2019-05-05 08:55:00",73647,"CKVY",13.73,49.26,48.17,49.39,46.98,47.6,56.12,47.46,0.568,31.32,33.61,30.15,0.466,0.494,137.5,99.8,1.315,413.3677,14.3,0.04687711,0.05128524,0.5396741
"2019-05-05 09:00:00",73648,"CKVY",13.72,49.32,49.61,50.31,49.14,46.22,51.17,45.02,0.553,30.51,32.35,29.11,0.462,0.413,180.6,61.71,2.411,429.4289,14.3,0.05661358,0.06145842,0.5795287
"2019-05-05 09:05:00",73649,"CKVY",13.72,49.44,49.33,49.63,49.01,45.47,49.18,44.78,0.546,29.58,31.02,28.72,0.792,0.613,173.6,31.71,2.85,445.7089,14.32,0.05661358,0.06145842,0.5795287
"2019-05-05 09:10:00",73650,"CKVY",13.72,49.68,49.61,50.11,49.25,45.53,50.75,43.13,0.552,29.87,32.4,28.35,1.373,1.088,139,23.09,3.288,462.2204,14.33,0.05661358,0.06145842,0.5795287
"2019-05-05 09:15:00",73651,"CKVY",13.72,49.24,49.36,49.68,49,46.76,50.4,43.61,0.558,29.48,31.61,28.21,1.954,1.682,130.5,20.74,4.603,479.0883,14.3,0.06519087,0.07206564,0.6189479
"2019-05-05 09:20:00",73652,"CKVY",13.72,50.1,49.97,50.35,49.24,46.25,49.44,44.08,0.57,30.05,31.71,29.11,2.031,2.057,168.3,39.56,3.288,495.698,14.32,0.06519087,0.07206564,0.6189479
"2019-05-05 09:25:00",73653,"CKVY",13.71,50.4,50.26,50.65,49.97,46.62,50.53,44.18,0.581,30.51,32.8,29.12,2.11,2.085,104.5,28.79,4.165,511.6356,14.32,0.06519087,0.07206564,0.6189479
"2019-05-05 09:30:00",73654,"CKVY",13.71,50.95,50.75,51.19,50.33,45.03,49.16,42.49,0.572,30.36,32.11,28.97,2.047,2.134,148.8,53.21,5.261,527.4117,14.32,0.07311215,0.08259375,0.6545087
"2019-05-05 09:35:00",73655,"CKVY",13.7,51.68,51.08,51.68,50.64,43.87,46.65,41.57,0.573,29.5,31.17,28.42,2.25,2.109,130.3,34.08,4.822,542.7683,14.35,0.07311215,0.08259375,0.6545087
"2019-05-05 09:40:00",73656,"CKVY",13.71,52.55,51.75,52.55,51.25,42.49,44.96,39.71,0.573,29.25,31.09,28.17,2.396,2.45,136.2,31.48,6.138,558.0817,14.36,0.07311215,0.08259375,0.6545087
"2019-05-05 09:45:00",73657,"CKVY",13.71,52.3,52.45,52.86,52.05,41.39,45.65,39.81,0.553,29.99,31.97,28.76,2.656,2.409,105.4,50.2,5.48,572.9762,14.35,0.0811939,0.09215515,0.689073
"2019-05-05 09:50:00",73658,"CKVY",13.7,53.28,52.78,53.28,52.18,40.22,45.03,39.47,0.557,30.14,31.99,28.72,2.745,2.72,168.7,20.17,5.261,587.7161,14.39,0.0811939,0.09215515,0.689073
"2019-05-05 09:55:00",73659,"CKVY",13.7,53.15,52.75,53.34,52.29,38.54,43.45,38.54,0.531,29.46,31.18,28.46,2.668,2.594,177.6,40.24,4.822,602.0047,14.39,0.0811939,0.09215515,0.689073
"2019-05-05 10:00:00",73660,"CKVY",13.7,53.82,53.33,53.89,52.96,38.43,41.87,37.16,0.543,28.93,30.82,27.98,1.935,2.361,173.4,72.02,2.63,616.087,14.36,0.08873526,0.1010369,0.7206399
"2019-05-05 10:05:00",73661,"CKVY",13.7,53.51,53.95,54.19,53.51,38.64,41.93,37.06,0.54,29.43,31.19,28.38,2.015,1.867,177.6,37.09,7.234,630.2683,14.37,0.08873526,0.1010369,0.7206399
"2019-05-05 10:10:00",73662,"CKVY",13.7,54.49,53.58,54.56,52.64,39.39,45.09,37.4,0.57,29.97,32.82,28.57,1.976,2.028,166.5,47.4,7.014,645.1215,14.42,0.08873526,0.1010369,0.7206399
"2019-05-05 10:15:00",73663,"CKVY",13.68,54.8,54.82,55.42,54.31,38.7,41.17,37.3,0.567,30.28,31.64,28.88,2.494,2.221,154.5,33.26,5.261,660.9745,14.39,0.0961687,0.107947,0.749194
"2019-05-05 10:20:00",73664,"CKVY",13.69,54.79,54.72,55.11,54.3,39.04,41.72,37.81,0.572,30.33,31.79,29.5,2.553,2.673,169.5,29.39,5.699,677.6652,14.4,0.0961687,0.107947,0.749194
"2019-05-05 10:25:00",73665,"CKVY",13.69,57.13,55.84,57.13,54.73,39.11,44.39,38.01,0.623,32.08,35.44,30.02,2.24,2.298,127.5,58.18,3.288,694.3533,14.38,0.0961687,0.107947,0.749194
"2019-05-05 10:30:00",73666,"CKVY",13.69,57.12,56.93,57.61,56.32,34.92,40.37,34.88,0.556,31.46,33.26,29.61,1.989,2.129,162.8,60.38,4.603,708.9921,14.36,0.1049391,0.1182846,0.7739511
"2019-05-05 10:35:00",73667,"CKVY",13.68,56.38,56.69,57.12,56.31,38.55,40.61,34.92,0.598,30.97,33.26,29.49,1.785,1.725,97.1,50.15,4.603,720.3479,14.37,0.1049391,0.1182846,0.7739511
"2019-05-05 10:40:00",73668,"CKVY",13.67,57.67,56.82,57.67,56.25,39.38,42.12,36.73,0.64,32.05,34.67,30.38,2.18,2.053,140.6,49.65,4.384,730.6674,14.4,0.1049391,0.1182846,0.7739511
"2019-05-05 10:45:00",73669,"CKVY",13.67,58.1,58.28,58.91,57.67,41.3,42.05,32.69,0.682,32.19,35.36,29.16,2.405,2.363,101.2,35.38,4.165,743.3336,14.37,0.1117092,0.124944,0.7968161
"2019-05-05 10:50:00",73670,"CKVY",13.67,58.78,58.72,59.46,58.17,36.29,41.3,34.51,0.614,32.76,35.12,30.98,2.36,2.44,178.6,33.06,4.384,754.7749,14.37,0.1117092,0.124944,0.7968161
"2019-05-05 10:55:00",73671,"CKVY",13.67,59.58,59.11,59.77,58.54,35.6,38.14,33.2,0.619,31.82,33.37,30.15,2.352,2.368,139,46.74,5.042,766.0715,14.36,0.1117092,0.124944,0.7968161
"2019-05-05 11:00:00",73672,"CKVY",13.66,59.51,59.13,59.76,58.52,37.86,39.51,32.99,0.657,32.02,34.65,30.25,2.248,2.28,241.9,66.88,4.165,774.3387,14.37,0.1181701,0.1330099,0.8167075
"2019-05-05 11:05:00",73673,"CKVY",13.66,59.32,59.45,59.76,58.95,33.51,37.86,32.51,0.578,31.62,33.77,29.61,2.128,2.218,263.8,41.26,3.726,769.1124,14.37,0.1181701,0.1330099,0.8167075
"2019-05-05 11:10:00",73674,"CKVY",13.64,59.87,59.3,59.93,58.64,33.54,38.65,31.44,0.59,31.03,34.44,29.38,1.879,1.927,2.317,47.84,8.77,747.9498,14.4,0.1181701,0.1330099,0.8167075
"2019-05-05 11:15:00",73675,"CKVY",13.64,59.68,59.37,59.93,58.88,33.43,37.51,31.34,0.584,30.73,33.9,28.78,2.434,2.126,342.6,48.62,6.576,740.6833,14.41,0.1142161,0.1282924,0.8352355
"2019-05-05 11:20:00",73676,"CKVY",13.63,59.67,59.7,59.98,59.37,36.31,37.17,31.37,0.634,31.28,33.56,29.37,3.235,2.814,331.3,21.55,9.86,725.6574,14.44,0.1142161,0.1282924,0.8352355
"2019-05-05 11:25:00",73677,"CKVY",13.64,59.12,59.37,60.05,59,32.37,37.17,32.16,0.554,30.89,33.56,29.38,4.009,3.798,348.5,21.53,7.672,710.4058,14.46,0.1142161,0.1282924,0.8352355
"2019-05-05 11:30:00",73678,"CKVY",13.63,59.55,59.52,59.92,59,33.02,38.88,31.82,0.574,30.99,34.25,29.43,4.085,4.024,347,50.32,7.453,686.9384,14.46,0.1111918,0.1291732,0.8495675
"2019-05-05 11:35:00",73679,"CKVY",13.62,61.71,60.47,61.71,59.49,33.22,36.14,29.08,0.624,31.4,33.74,28.85,3.656,3.847,41.54,53.61,9.21,727.0469,14.38,0.1111918,0.1291732,0.8495675
"2019-05-05 11:40:00",73680,"CKVY",13.62,63.37,62.82,63.68,61.77,32.74,34.56,26.88,0.652,31.31,34.4,28.63,4.623,3.836,315.2,32.3,15.56,816.705,14.34,0.1111918,0.1291732,0.8495675
"2019-05-05 11:45:00",73681,"CKVY",13.62,62.07,62.54,63.62,61.83,29,32.81,27.77,0.551,30.91,33.69,28.73,5.584,5.188,254.3,35.01,11.62,899.5037,14.36,0.1447265,0.1677905,0.8604243
"2019-05-05 11:50:00",73682,"CKVY",13.61,63.49,62.64,63.49,61.7,27.8,32.74,26.09,0.555,29.72,33.03,27.84,7.398,6.474,252.4,23.13,19.07,912.2398,14.38,0.1447265,0.1677905,0.8604243
"2019-05-05 11:55:00",73683,"CKVY",13.61,62.8,63.47,64.03,62.62,27.84,30.51,24.34,0.543,29.24,32.32,25.99,7.881,7.7,277.9,33.16,16,887.1879,14.38,0.1447265,0.1677905,0.8604243
"2019-05-05 12:00:00",73684,"CKVY",13.6,63.04,63.04,63.79,62.24,29.27,29.65,23.1,0.576,27.36,30.72,24.53,9,8.47,256.8,11.8,15.34,875.0254,14.4,0.1474965,0.1806944,0.8709036
"2019-05-05 12:05:00",73685,"CKVY",13.6,62.17,62.77,64.15,61.99,28.59,29.41,25.47,0.545,28.54,31.24,26.4,9.46,9.41,285.7,12.31,15.34,898.864,14.4,0.1474965,0.1806944,0.8709036
"2019-05-05 12:10:00",73686,"CKVY",13.6,62.91,63.21,64.15,62.05,29.82,31.6,23.99,0.584,28.9,32.75,26.29,10.93,10.23,308.3,12.97,20.82,916.4525,14.4,0.1474965,0.1806944,0.8709036
"2019-05-05 12:15:00",73687,"CKVY",13.59,62.54,62.54,63.03,62.05,24.71,29.72,24.61,0.478,28.08,30.8,25.95,11.04,10.92,307.2,19.02,18.85,887.2004,14.46,0.1484786,0.1879035,0.8757365
"2019-05-05 12:20:00",73688,"CKVY",13.59,63.77,63.05,64.14,61.68,28.65,31.57,22.9,0.578,27.99,31.92,25.4,10.34,10.51,278.1,29.56,14.25,880.0443,14.43,0.1484786,0.1879035,0.8757365
"2019-05-05 12:25:00",73689,"CKVY",13.59,62.79,63.43,64.27,62.66,28.48,30.44,23.55,0.555,28.55,32.25,25.43,9.92,10.21,294.1,14.68,16.66,896.8898,14.4,0.1484786,0.1879035,0.8757365
"2019-05-05 12:30:00",73690,"CKVY",13.59,63.47,63.24,63.96,62.72,24.92,30.16,22.45,0.497,27.27,31.43,24.13,10.83,10.26,280.3,19.39,20.39,918.6707,14.45,0.1542957,0.1950062,0.8775492
"2019-05-05 12:35:00",73691,"CKVY",13.59,63.71,63.6,64.64,62.29,24.61,27.42,21.46,0.496,26.72,29.39,22.91,12.97,11.93,264.5,10.83,22.58,895.2219,14.48,0.1542957,0.1950062,0.8775492
"2019-05-05 12:40:00",73692,"CKVY",13.59,62.35,63.24,64.02,62.35,22.76,26.67,22.07,0.437,26.02,28.41,23.48,13.69,13.37,265.8,13.11,20.39,849.9883,14.48,0.1542957,0.1950062,0.8775492
"2019-05-05 12:45:00",73693,"CKVY",13.58,64.14,62.99,64.14,62.17,23.65,26.46,22.35,0.484,25.34,28.06,23.58,13.92,13.95,253.8,12.16,21.26,822.6001,14.51,0.1503756,0.1977188,0.8774917
"2019-05-05 12:50:00",73694,"CKVY",13.59,64.27,63.84,64.39,62.97,26.12,28.14,22.21,0.536,27.29,30.12,24.46,12.8,13.51,276.6,16.46,17.1,860.1514,14.46,0.1503756,0.1977188,0.8774917
"2019-05-05 12:55:00",73695,"CKVY",13.59,63.65,64.17,64.95,63.1,24.34,27.83,21.22,0.489,27.69,30.78,23.17,12.21,12.39,292.7,10.91,16.88,883.49,14.43,0.1503756,0.1977188,0.8774917
"2019-05-05 13:00:00",73696,"CKVY",13.59,63.28,63.37,64.14,62.79,22.14,26.46,20.84,0.439,25.48,28.91,22.37,13.12,12.72,271.3,19.85,26.3,909.6622,14.48,0.1575201,0.2050121,0.8712049
"2019-05-05 13:05:00",73697,"CKVY",13.58,62.91,63.49,64.45,62.79,25.36,26.08,21.05,0.497,25.52,28.63,23.07,13.99,13.28,285.1,21.87,21.7,891.1606,14.47,0.1575201,0.2050121,0.8712049
"2019-05-05 13:10:00",73698,"CKVY",13.58,64.76,64.16,64.95,62.91,24.13,29.58,21.9,0.504,27.18,31.8,24.23,14.13,14.14,278.5,11.47,25.21,898.6938,14.47,0.1575201,0.2050121,0.8712049
"2019-05-05 13:15:00",73699,"CKVY",13.58,64.7,64.47,65.25,63.84,23.65,27.22,20.7,0.493,25.87,30.33,23.19,13.63,13.87,276.4,14.66,24.11,934.2925,14.46,0.1642497,0.2145725,0.8631606
"2019-05-05 13:20:00",73700,"CKVY",13.58,63.84,63.89,64.76,63.03,24.2,27.49,20.29,0.489,25.51,29.81,22,13.67,13.84,284.7,18.4,24.55,964.6534,14.5,0.1642497,0.2145725,0.8631606
"2019-05-05 13:25:00",73701,"CKVY",13.58,64.39,63.95,64.51,63.22,20.87,26.12,19.78,0.43,25.38,28.53,21.75,15.19,14.46,276.1,10.72,23.89,992.1428,14.46,0.1642497,0.2145725,0.8631606
"2019-05-05 13:30:00",73702,"CKVY",13.58,64.14,64.29,64.95,63.77,28.28,28.86,20.98,0.578,27.02,31.14,23.58,14.85,15,283.3,9.91,25.65,994.5389,14.46,0.170209,0.2223232,0.8514272
"2019-05-05 13:35:00",73703,"CKVY",13.58,65.44,64.45,65.44,63.9,24.34,27.25,20.57,0.521,26.88,30.03,23.06,15.18,15.05,294,11.5,21.26,990.4372,14.47,0.170209,0.2223232,0.8514272
"2019-05-05 13:40:00",73704,"CKVY",13.58,64.14,64.73,65.75,64.08,23.1,26.02,20.77,0.472,26.67,29.65,23.84,14.7,14.9,290,9.15,24.11,987.0347,14.45,0.170209,0.2223232,0.8514272
"2019-05-05 13:45:00",73705,"CKVY",13.58,63.28,64.4,65.13,63.03,23.58,26.8,19.98,0.468,25.61,29.85,21.68,15.49,15.14,283.8,10.81,26.96,988.0254,14.45,0.1720709,0.2258464,0.8358431
"2019-05-05 13:50:00",73706,"CKVY",13.57,65.38,64.48,65.38,63.28,22.21,26.77,19.95,0.474,26.12,30.14,22.71,15.11,15.2,291,12.3,21.04,994.3156,14.45,0.1720709,0.2258464,0.8358431
"2019-05-05 13:55:00",73707,"CKVY",13.57,63.65,64.58,65.38,63.59,21.42,26.36,20.22,0.43,25.55,29.44,22.48,15.26,15.28,287.2,15.15,24.33,972.3701,14.45,0.1720709,0.2258464,0.8358431
"2019-05-05 14:00:00",73708,"CKVY",13.58,64.7,63.57,64.7,62.72,23.51,27.42,20.57,0.49,25.26,29.67,22.05,14.64,14.95,293.3,14.97,23.45,895.7848,14.46,0.1577051,0.210906,0.8183274
"2019-05-05 14:05:00",73709,"CKVY",13.58,65.32,65.14,65.62,64.27,21.39,26.6,19.95,0.456,26.41,29.56,23.13,14.21,14.43,304.3,21.1,20.39,866.6785,14.43,0.1577051,0.210906,0.8183274
"2019-05-05 14:10:00",73710,"CKVY",13.57,66.24,65.1,66.24,64.7,23.38,26.77,21.18,0.514,27.18,30.77,24.67,14.13,14.13,296.8,13.88,22.8,864.4025,14.41,0.1577051,0.210906,0.8183274
"2019-05-05 14:15:00",73711,"CKVY",13.58,62.91,64.73,66.49,62.79,24.2,26.02,19.26,0.474,25.41,29.74,20.46,13.99,14.13,278.2,12.89,23.24,887.8424,14.41,0.1555183,0.2073768,0.7963175
"2019-05-05 14:20:00",73712,"CKVY",13.57,65.25,64.15,65.25,62.85,22.42,25.95,19.81,0.476,25.05,28.34,21.89,13.43,13.62,252.9,15.86,23.02,846.2761,14.44,0.1555183,0.2073768,0.7963175
"2019-05-05 14:25:00",73713,"CKVY",13.58,64.76,64.73,65.5,63.96,22.55,24.4,19.81,0.471,24.78,27.83,22.7,12.5,13.01,253.3,18.86,20.39,832.2234,14.43,0.1555183,0.2073768,0.7963175
"2019-05-05 14:30:00",73714,"CKVY",13.57,65.19,65.07,66.12,64.21,19.88,23.31,18.71,0.422,24.34,27.31,21.72,12.49,12.15,256.2,11.97,26.52,851.5007,14.41,0.1605217,0.2103272,0.7736453
"2019-05-05 14:35:00",73715,"CKVY",13.56,65.37,64.45,65.37,63.65,23.14,24.95,18.99,0.494,25.43,27.98,21.44,13.04,12.85,276,14.8,19.51,896.8149,14.39,0.1605217,0.2103272,0.7736453
"2019-05-05 14:40:00",73716,"CKVY",13.57,66.48,64.93,66.49,63.52,19.43,27.08,19.43,0.431,25.84,31.15,22.1,13.18,12.99,272.4,14.37,19.51,879.6174,14.38,0.1605217,0.2103272,0.7736453
"2019-05-05 14:45:00",73717,"CKVY",13.56,65.62,65.54,66.42,65.01,22.72,24.54,17.89,0.489,24.44,28.43,20.86,13.26,13.58,279.9,25.39,22.58,916.7286,14.38,0.1635045,0.2140467,0.7460635
"2019-05-05 14:50:00",73718,"CKVY",13.56,63.39,65.09,66.23,63.39,20.02,26.39,19.57,0.399,25.3,30.68,21.56,13.16,13.37,270.7,30.34,21.48,914.4878,14.38,0.1635045,0.2140467,0.7460635
"2019-05-05 14:55:00",73719,"CKVY",13.56,65.05,64.52,65.36,63.33,24.88,26.56,20.08,0.525,25.51,29.93,21.75,12.18,12.36,272.4,15.11,19.73,869.9792,14.43,0.1635045,0.2140467,0.7460635
"2019-05-05 15:00:00",73720,"CKVY",13.55,66.83,65.59,66.83,64.8,20.94,25.91,20.25,0.47,26.87,30.05,23.46,11.32,11.51,275.2,18.22,21.48,852.2125,14.35,0.1526474,0.2007568,0.7157118
"2019-05-05 15:05:00",73721,"CKVY",13.55,67.08,66.25,67.51,64.74,21.25,26.87,19.6,0.481,27.01,30.6,22.79,10.9,11.01,274.9,23.89,17.32,873.5772,14.32,0.1526474,0.2007568,0.7157118
"2019-05-05 15:10:00",73722,"CKVY",13.54,65.1,65.68,67.02,64.48,22.07,26.32,20.7,0.466,26.46,30.75,24.22,11.87,11.77,273.1,23.36,26.52,941.1581,14.43,0.1526474,0.2007568,0.7157118
"2019-05-05 15:15:00",73723,"CKVY",13.54,66.21,65.72,66.58,65.04,19.87,26.52,19.36,0.437,26.25,30.3,22.8,12.27,12.13,259,14.41,21.92,903.5595,14.43,0.1595097,0.2067809,0.6828448
"2019-05-05 15:20:00",73724,"CKVY",13.54,65.28,66.05,66.58,65.22,20.42,23.27,19.15,0.434,25.11,27.52,22.75,14.45,13.26,257.8,12.11,24.55,875.3021,14.42,0.1595097,0.2067809,0.6828448
"2019-05-05 15:25:00",73725,"CKVY",13.54,64.91,65.09,66.08,64.36,22.17,25.36,19.6,0.466,24.69,28.73,22.57,14.18,14.44,250.5,13.68,19.29,866.6375,14.43,0.1595097,0.2067809,0.6828448
"2019-05-05 15:30:00",73726,"CKVY",13.53,65.1,65.49,66.27,64.85,26.52,26.52,20.01,0.561,27.5,30.41,23.33,13.79,13.86,288.6,19.35,18.41,870.6555,14.4,0.1574256,0.2095596,0.648883
"2019-05-05 15:35:00",73727,"CKVY",13.54,65.47,65.95,67.19,65.1,21.31,27.65,19.19,0.456,26.6,30.98,22.99,12.54,13.19,266.1,11.97,19.95,856.5587,14.4,0.1574256,0.2095596,0.648883
"2019-05-05 15:40:00",73728,"CKVY",13.53,65.84,65.33,66.33,64.23,23.54,26.18,20.15,0.51,25.82,30.3,22.76,12.12,12.13,265.2,19.23,18.41,843.7328,14.42,0.1574256,0.2095596,0.648883
"2019-05-05 15:45:00",73729,"CKVY",13.53,64.6,65.55,66.58,64.6,21.31,26.52,19.7,0.443,25.74,30.78,23.42,11.92,12.36,247.3,19.36,18.19,833.0029,14.4,0.1511455,0.2000154,0.6117688
"2019-05-05 15:50:00",73730,"CKVY",13.53,65.84,65.44,66.21,64.67,20.9,25.29,20.49,0.453,26.88,29.55,24.33,12.19,11.83,265.9,15.74,23.67,818.4656,14.39,0.1511455,0.2000154,0.6117688
"2019-05-05 15:55:00",73731,"CKVY",13.52,64.48,64.96,65.71,64.29,26.18,26.18,20.66,0.541,26.19,29.3,23.81,12.66,12.52,269,11.7,19.51,808.6163,14.41,0.1511455,0.2000154,0.6117688
"2019-05-05 16:00:00",73732,"CKVY",13.53,64.79,65.51,66.27,64.54,23.2,28.03,21.55,0.485,27.5,30.89,24.95,13.12,12.68,251.8,17.06,19.07,797.5541,14.41,0.1450881,0.192386,0.5722871
"2019-05-05 16:05:00",73733,"CKVY",13.52,66.33,65.51,66.82,64.6,23.81,29.23,22.27,0.525,28.01,33.42,25.45,11.59,12.66,250,22.8,15.12,784.6888,14.4,0.1450881,0.192386,0.5722871
"2019-05-05 16:10:00",73734,"CKVY",13.53,65.47,65.91,66.45,65.34,22.34,27.62,22.34,0.478,28.46,31.26,26.02,10.98,11.07,265.4,14.91,16.88,768.1865,14.38,0.1450881,0.192386,0.5722871
"2019-05-05 16:15:00",73735,"CKVY",13.53,65.22,65.07,65.53,64.6,24.29,26.28,22,0.516,27.51,29.55,25.65,10.78,10.88,257.4,10.34,19.29,750.2432,14.45,0.1369293,0.1816039,0.5307776
"2019-05-05 16:20:00",73736,"CKVY",13.53,65.16,65.07,65.96,64.29,24.6,29.12,22.2,0.521,28.23,32.3,25.49,10.53,10.58,267.1,21.46,15.56,733.8979,14.45,0.1369293,0.1816039,0.5307776
"2019-05-05 16:25:00",73737,"CKVY",13.53,63.24,64.46,65.96,62.94,28.1,29.47,23.85,0.557,28.96,31.39,26.2,11.39,11.19,281.6,9.71,21.04,691.8525,14.47,0.1369293,0.1816039,0.5307776
"2019-05-05 16:30:00",73738,"CKVY",13.52,64.11,63.07,64.11,62.44,26.42,29.4,24.4,0.539,28.36,30.18,26.58,11.19,11.5,286,9.66,19.29,572.3318,14.48,0.107529,0.1478992,0.488184
"2019-05-05 16:35:00",73739,"CKVY",13.53,65.47,64.94,65.9,63.92,24.77,29.4,23.37,0.53,29.27,32.12,26.42,11.75,11.58,299.8,12.24,17.76,559.6575,14.35,0.107529,0.1478992,0.488184
"2019-05-05 16:40:00",73740,"CKVY",13.53,65.03,65.03,65.59,64.6,28.03,29.81,23.92,0.591,30.01,32.66,27.62,10.37,10.91,300,20.64,16.66,569.6127,14.38,0.107529,0.1478992,0.488184
"2019-05-05 16:45:00",73741,"CKVY",13.53,64.36,65.35,65.96,64.29,28.51,30.29,24.7,0.587,30.64,33.86,27.71,10.04,9.93,289.9,17.58,16,642.5428,14.39,0.1166087,0.1570307,0.443646
"2019-05-05 16:50:00",73742,"CKVY",13.53,63,63.47,64.48,63,30.32,30.32,25.22,0.596,28.94,31.37,27.16,9.09,9.72,272.1,13.01,16.22,538.1145,14.5,0.1166087,0.1570307,0.443646
"2019-05-05 16:55:00",73743,"CKVY",13.54,64.54,63.88,64.85,62.75,26.14,30.97,25.49,0.542,30.56,33.35,28.65,9.18,9.11,321.2,18.35,14.47,448.55,14.42,0.1166087,0.1570307,0.443646
"2019-05-05 17:00:00",73744,"CKVY",13.54,64.36,64.87,65.84,64.11,25.73,29.74,25.05,0.53,30.09,32.71,27.96,8.8,9.03,322.9,11.18,13.15,478.7432,14.34,0.09179702,0.1263055,0.399105
"2019-05-05 17:05:00",73745,"CKVY",13.54,64.73,64.44,64.85,63.98,27.89,29.33,25.63,0.582,30.07,32.1,28.31,8.99,8.66,333.4,13.36,12.06,550.6813,14.38,0.09179702,0.1263055,0.399105
"2019-05-05 17:10:00",73746,"CKVY",13.54,64.23,64.32,64.85,63.86,26.93,29.81,26.21,0.552,30.34,32.34,28.89,9,9.15,315.8,18.56,14.47,589.9895,14.44,0.09179702,0.1263055,0.399105
"2019-05-05 17:15:00",73747,"CKVY",13.54,64.73,64.65,65.4,64.05,25.15,29.71,24.77,0.525,30.13,32.58,28.04,8.65,8.79,315.3,16.09,13.37,540.8183,14.41,0.1039372,0.1383444,0.3534855
"2019-05-05 17:20:00",73748,"CKVY",13.54,64.6,64.58,64.85,64.17,29.36,30.19,24.77,0.61,29.69,32.55,27.69,8.48,8.48,320.9,17.75,15.12,556.5911,14.35,0.1039372,0.1383444,0.3534855
"2019-05-05 17:25:00",73749,"CKVY",13.54,62.75,63.46,64.79,62.69,30.29,30.29,24.67,0.59,29.3,32.59,27.52,7.563,8.09,309.1,18.65,12.93,507.7851,14.48,0.1039372,0.1383444,0.3534855
"2019-05-05 17:30:00",73750,"CKVY",13.54,64.29,64.13,65.22,62.75,26.04,31.76,25.36,0.535,30.29,33.92,28.11,7.17,7.282,274.5,27.44,12.28,445.117,14.42,0.07868531,0.1091302,0.3077046
"2019-05-05 17:35:00",73751,"CKVY",13.54,62.63,63.42,64.36,62.63,31.59,32.59,25.9,0.612,31.63,33.4,28.51,7.57,7.348,278.3,15.73,13.59,337.1916,14.47,0.07868531,0.1091302,0.3077046
"2019-05-05 17:40:00",73752,"CKVY",13.54,61.83,62.31,62.75,61.76,33.85,33.85,29.67,0.638,31.82,33.21,30.22,8.67,8.03,293.3,8.5,14.69,282.6263,14.5,0.07868531,0.1091302,0.3077046
"2019-05-05 17:45:00",73753,"CKVY",13.55,61.02,61.77,62.5,60.9,29.54,34.16,28.64,0.541,30.21,33.34,28.82,10.45,9.58,323.7,9.86,18.85,220.3764,14.5,0.0523032,0.08024121,0.2608705
"2019-05-05 17:50:00",73754,"CKVY",13.55,60.28,60.59,61.02,60.28,29.23,30.56,28.06,0.521,28.43,29.74,27.18,11.35,10.98,328,9.87,17.32,160.3111,14.5,0.0523032,0.08024121,0.2608705
"2019-05-05 17:55:00",73755,"CKVY",13.55,59.67,60.31,60.53,59.67,31.73,31.73,27.82,0.554,28.01,30.04,26.92,12.65,11.79,317.6,16.65,26.52,128.8176,14.5,0.0523032,0.08024121,0.2608705
"2019-05-05 18:00:00",73756,"CKVY",13.57,60.04,59.73,60.1,59.3,32.21,32.21,27,0.57,27.56,30.28,25.72,13.37,13.25,259,17.92,26.74,112.344,14.43,0.05629874,0.09168698,0.2161434
"2019-05-05 18:05:00",73757,"CKVY",13.57,60.59,59.98,60.65,59.36,32.07,43.17,31.87,0.578,34.53,37.6,30.01,13.77,13.94,274.8,17.92,25.43,173.4376,14.43,0.05629874,0.09168698,0.2161434
"2019-05-05 18:10:00",73758,"CKVY",13.58,61.95,61.67,62.26,60.65,27.69,33.92,23.78,0.524,27.7,32.26,24.3,11.82,13.18,208.5,52.59,14.25,311.3703,14.31,0.05629874,0.09168698,0.2161434
"2019-05-05 18:15:00",73759,"CKVY",13.58,63.56,62.85,63.62,61.95,23.64,28.06,23.51,0.473,26.93,29.79,24.85,8.3,9.82,222.6,29.76,7.453,422.9165,14.31,0.09076902,0.1290561,0.1701603
"2019-05-05 18:20:00",73760,"CKVY",13.58,63.74,63.42,63.93,62.82,28.17,30.8,23.23,0.568,28.28,32.3,24.89,5.562,6.581,280.3,18.44,7.014,447.3067,14.33,0.09076902,0.1290561,0.1701603
"2019-05-05 18:25:00",73761,"CKVY",13.59,63,63.03,63.86,62.69,31.01,31.42,26.32,0.609,29.67,32.26,27.79,4.836,5.086,284.4,14.47,8.77,391.3435,14.36,0.09076902,0.1290561,0.1701603
"2019-05-05 18:30:00",73762,"CKVY",13.59,62.82,62.99,63.31,62.63,28.27,31.97,27.1,0.552,30.46,32.87,28.51,5.177,5.053,290.2,12.18,6.795,350.0811,14.38,0.05910172,0.08147283,0.126405
"2019-05-05 18:35:00",73763,"CKVY",13.6,63,62.81,63,62.63,30.7,31.01,26.76,0.603,29.77,31.77,28.1,4.967,5.147,278.4,11.96,6.357,322.7863,14.42,0.05910172,0.08147283,0.126405
"2019-05-05 18:40:00",73764,"CKVY",13.6,62.88,62.95,63.13,62.76,27.82,30.7,25.73,0.544,29.05,31.68,27.2,4.226,4.521,282.2,9.89,5.918,301.896,14.46,0.05910172,0.08147283,0.126405
"2019-05-05 18:45:00",73765,"CKVY",13.6,62.89,62.97,63.19,62.7,28.85,31.8,25.01,0.564,29.15,32.66,26.57,3.744,3.955,293.4,13.23,5.48,280.9698,14.5,0.04497702,0.06340015,0.08499312
"2019-05-05 18:50:00",73766,"CKVY",13.6,63.26,63.1,63.38,62.76,32.42,32.42,26.25,0.642,30.02,33.26,27.95,3.366,3.53,267.7,29.51,4.822,259.4581,14.5,0.04497702,0.06340015,0.08499312
"2019-05-05 18:55:00",73767,"CKVY",13.5,62.82,63.22,63.44,62.82,25.5,32.83,25.15,0.498,29.32,33.6,26.94,3.219,3.318,305,16.82,5.699,242.7596,14.5,0.04497702,0.06340015,0.08499312
"2019-05-05 19:00:00",73768,"CKVY",13.13,61.65,62.15,62.95,61.59,26.8,28.82,25.5,0.502,27.83,29.19,26.87,2.84,3.069,319.8,16.23,3.288,197.52,14.5,0.02401586,0.03731621,0.04791836
"2019-05-05 19:05:00",73769,"CKVY",13.06,60.91,61.34,61.71,60.91,29.71,30.36,26.73,0.542,28.41,29.69,27.01,2.805,2.807,306.6,11.02,3.946,137.3614,14.5,0.02401586,0.03731621,0.04791836
"2019-05-05 19:10:00",73770,"CKVY",13.08,61.34,60.94,61.4,60.78,28.92,30.36,28.27,0.536,28.93,29.69,27.94,2.384,2.583,328.5,7.539,3.069,81.49128,14.5,0.02401586,0.03731621,0.04791836
"2019-05-05 19:15:00",73771,"CKVY",13.26,62.82,61.87,62.88,61.27,27.27,36.18,27.24,0.532,31.13,34.86,28.53,1.826,2.158,350.8,6.512,1.754,87.56278,14.45,0.01042113,0.01983168,0.0216187
"2019-05-05 19:20:00",73772,"CKVY",13.62,63.37,63.28,63.5,62.82,27.69,30.43,25.43,0.551,28.73,31.46,27.38,1.311,1.511,282.4,36.52,2.63,129.3117,14.39,0.01042113,0.01983168,0.0216187
"2019-05-05 19:25:00",73773,"CKVY",13.62,62.32,63.11,63.62,62.32,27.31,31.32,25.7,0.524,29.33,31.85,27.64,1.265,1.192,259.4,24.32,3.507,156.1646,14.38,0.01042113,0.01983168,0.0216187
"2019-05-05 19:30:00",73774,"CKVY",13.15,61.52,61.93,62.45,61.52,31.94,32.59,27.48,0.595,30.01,31.95,28.32,1.683,1.443,246.6,10.52,3.069,140.4924,14.43,0.006431346,0.01028761,0.008799306
"2019-05-05 19:35:00",73775,"CKVY",13.05,61.16,61.27,61.58,61.1,31.15,34.13,30.53,0.573,31.2,32.8,29.92,1.665,1.743,253.2,9.54,2.192,101.4974,14.5,0.006431346,0.01028761,0.008799306
"2019-05-05 19:40:00",73776,"CKVY",13,59.18,60.46,61.28,59.18,36.91,36.91,31.11,0.633,31.97,34.49,29.82,2.009,1.794,258.6,18.99,6.357,68.96432,14.51,0.006431346,0.01028761,0.008799306
"2019-05-05 19:45:00",73777,"CKVY",12.98,56.54,57.23,59.18,56.11,40.85,43.42,36.91,0.637,33.67,34.7,32.51,2.867,2.344,278.3,8.5,8.11,47.31733,14.51,0.001708929,0.00346967,0.001995872
"2019-05-05 19:50:00",73778,"CKVY",12.97,54.94,55.72,56.54,54.88,44.45,44.83,40.64,0.654,33.58,34.09,32.78,3.902,3.416,276.2,5.921,6.357,33.68765,14.5,0.001708929,0.00346967,0.001995872
"2019-05-05 19:55:00",73779,"CKVY",12.95,54.33,54.43,55,54.14,43.97,45.79,43.29,0.633,33.34,34.3,32.44,4.305,4.161,276.3,6.674,5.918,23.58142,14.5,0.001708929,0.00346967,0.001995872
"2019-05-05 20:00:00",73780,"CKVY",12.96,53.47,53.81,54.33,53.41,44.9,45.76,43.77,0.626,32.99,33.35,32.57,4.203,4.312,272.6,7.58,5.48,19.12121,14.5,0.004423728,0.006860896,2.5E-07
"2019-05-05 20:05:00",73781,"CKVY",12.94,52.79,53.15,53.53,52.67,47.27,47.27,44.87,0.643,32.99,33.3,32.66,4.142,4.122,268.7,5.361,5.261,15.88673,14.5,0.004423728,0.006860896,2.5E-07
"2019-05-05 20:10:00",73782,"CKVY",12.94,52.24,52.44,52.79,52.11,47.61,47.71,46.89,0.635,32.95,33.3,32.69,4.2,4.204,269.3,6.577,5.261,13.56447,14.5,0.004423728,0.006860896,2.5E-07
"2019-05-05 20:15:00",73783,"CKVY",12.93,51.5,51.78,52.3,51.31,49.15,49.49,47.68,0.638,33.07,33.3,32.79,4.115,4.2,264.9,5.83,5.042,11.43846,14.5,0.003769417,0.005867035,2.5E-07
"2019-05-05 20:20:00",73784,"CKVY",12.93,50.57,51.25,51.74,50.57,50.32,50.56,47.99,0.631,32.97,33.25,32.46,3.77,3.976,273.5,9.87,4.603,9.420321,14.5,0.003769417,0.005867035,2.5E-07
"2019-05-05 20:25:00",73785,"CKVY",12.92,52.3,52.03,53.35,50.45,45.18,50.39,43.15,0.604,31.83,32.85,30.72,3.631,3.711,256.1,29.83,7.672,7.366965,14.46,0.003769417,0.005867035,2.5E-07
"2019-05-05 20:30:00",73786,"CKVY",12.92,50.26,51.25,52.3,50.2,50.45,50.45,45.18,0.625,32.39,32.79,31.59,3.205,3.426,273.6,9.35,4.165,5.250257,14.47,0.002371524,0.004067994,2.5E-07
"2019-05-05 20:35:00",73787,"CKVY",12.92,49.65,49.69,50.32,49.34,50.52,51.93,50.52,0.612,32.41,32.79,32.01,3.02,3.058,282.1,12.5,3.507,3.442994,14.5,0.002371524,0.004067994,2.5E-07
"2019-05-05 20:40:00",73788,"CKVY",12.91,53.29,50.92,53.29,49.71,41.92,50.8,41.92,0.581,31.66,32.58,30.45,3.397,3.042,263.5,10.74,9.86,2.117282,14.47,0.002371524,0.004067994,2.5E-07
"2019-05-05 20:45:00",73789,"CKVY",12.91,54.17,53.59,54.23,53.11,39.73,42.51,39.49,0.569,30.58,31.14,29.8,5.084,4.177,257.3,8.11,12.49,1.28199,14.33,0.001783391,0.003335998,2.5E-07
"2019-05-05 20:50:00",73790,"CKVY",12.9,53.62,53.85,54.23,53.55,40.49,40.83,39.6,0.568,30.25,30.54,29.84,6.657,5.898,257.7,8.49,9.86,0.6934459,14.27,0.001783391,0.003335998,2.5E-07
"2019-05-05 20:55:00",73791,"CKVY",12.9,53.13,53.38,53.68,53.07,41.08,41.32,40.32,0.566,30.15,30.41,29.8,7.386,7.188,263.2,7.892,10.3,0.2952637,14.28,0.001783391,0.003335998,2.5E-07
"2019-05-05 21:00:00",73792,"CKVY",12.9,52.88,53.03,53.32,52.7,41.42,41.69,40.49,0.565,30,30.23,29.71,7.047,7.274,263.9,7.167,9.21,0.09261723,14.3,0.008787668,0.01190899,2.5E-07
"2019-05-05 21:05:00",73793,"CKVY",12.89,52.89,52.88,53.07,52.7,41.25,41.63,40.67,0.563,29.9,30.28,29.59,6.817,6.922,264.7,7.965,8.77,0.0115319,14.32,0.008787668,0.01190899,2.5E-07
"2019-05-05 21:10:00",73794,"CKVY",12.89,52.33,52.81,53.26,52.21,42.55,42.69,40.29,0.569,29.98,30.39,29.58,6.457,6.674,266.7,7.46,8.55,0,14.33,0.008787668,0.01190899,2.5E-07
"2019-05-05 21:15:00",73795,"CKVY",12.89,53.5,52.77,53.57,52.21,39.5,42.65,39.5,0.552,29.89,30.31,29.3,6.516,6.449,266.5,12.41,9.43,0,14.34,0.008392734,0.01140123,2.5E-07
"2019-05-05 21:20:00",73796,"CKVY",12.89,52.58,53.08,53.87,52.52,42.24,42.24,39.43,0.57,30.07,30.42,29.57,6.222,6.358,273.1,16.66,9.64,0,14.32,0.008392734,0.01140123,2.5E-07
"2019-05-05 21:25:00",73797,"CKVY",12.89,51.73,52.24,52.58,51.73,44.34,44.37,42.07,0.58,30.49,30.93,30.12,5.71,5.994,272.7,8.88,7.453,0,14.35,0.008392734,0.01140123,2.5E-07
"2019-05-05 21:30:00",73798,"CKVY",12.88,49.14,50.73,51.79,49.07,52.13,52.13,44.37,0.619,31.46,32.42,30.71,4.108,4.908,329.3,29.07,3.946,0,14.41,0.006418825,0.009054793,2.5E-07
"2019-05-05 21:35:00",73799,"CKVY",12.88,51.55,49.96,51.73,48.76,45.75,52.3,44.38,0.595,31.4,32.39,30.37,3.657,3.891,345,15.56,5.918,0,14.45,0.006418825,0.009054793,2.5E-07
"2019-05-05 21:40:00",73800,"CKVY",12.87,52.97,52.41,53.34,51.36,42.97,46.37,41.36,0.588,30.85,31.66,29.88,4.865,4.202,8.46,11.75,13.81,0,14.32,0.006418825,0.009054793,2.5E-07
"2019-05-05 21:45:00",73801,"CKVY",12.88,53.41,52.8,53.47,52.41,40.54,43.83,40.44,0.564,30.53,31.35,29.91,6.089,5.52,346.2,15.25,7.672,0,14.26,0.004195292,0.006411107,2.5E-07
"2019-05-05 21:50:00",73802,"CKVY",12.88,51.56,52.59,53.53,51.5,45.55,45.55,40.51,0.592,30.71,31.29,30.02,6.009,6.091,329.1,7.172,5.48,0,14.3,0.004195292,0.006411107,2.5E-07
"2019-05-05 21:55:00",73803,"CKVY",12.88,51.5,51.18,51.62,50.88,45.55,46.78,45,0.591,31.13,31.58,30.73,4.671,5.331,359.3,8.56,5.261,0,14.37,0.004195292,0.006411107,2.5E-07
"2019-05-05 22:00:00",73804,"CKVY",12.87,50.94,51.21,51.5,50.88,46.1,46.61,45.34,0.586,31.1,31.4,30.67,3.874,4.173,345.3,14.96,7.014,0,14.39,0.005287912,0.007695945,2.5E-07
"2019-05-05 22:05:00",73805,"CKVY",12.87,48.78,49.76,51.13,48.78,52.14,52.14,45.55,0.611,31.74,32.38,30.67,4.088,3.941,356.4,13.44,7.014,0,14.4,0.005287912,0.007695945,2.5E-07
"2019-05-05 22:10:00",73806,"CKVY",12.86,47.67,48.14,48.84,47.48,56.49,58.27,52.14,0.635,32.86,34.11,31.91,3.806,3.941,118.8,82.9,7.014,0,14.43,0.005287912,0.007695945,2.5E-07
"2019-05-05 22:15:00",73807,"CKVY",12.86,51.87,48.62,51.87,47.42,46.85,56.66,46.82,0.616,32.22,33.02,31.4,4.239,3.955,251.6,29.13,13.15,0,14.42,0.001796903,0.003175232,2.5E-07
"2019-05-05 22:20:00",73808,"CKVY",12.86,57.42,55.73,57.55,51.93,32.58,46.85,30.9,0.525,28.59,32.44,26.71,7.798,5.877,254.6,10.26,27.4,0,14.28,0.001796903,0.003175232,2.5E-07
"2019-05-05 22:25:00",73809,"CKVY",12.86,58.35,57.66,58.35,57.05,31.11,34.64,30.7,0.518,28.27,29.66,26.71,11.51,10.06,273.6,31.59,27.18,0,14.35,0.001796903,0.003175232,2.5E-07
"2019-05-05 22:30:00",73810,"CKVY",12.86,59.15,58.86,59.28,58.29,31.04,32.04,29.67,0.532,28.19,28.94,27.37,11.53,11.69,312.5,20.92,10.08,0,14.35,0.01513966,0.01946371,2.5E-07
"2019-05-05 22:35:00",73811,"CKVY",12.86,56.5,57.42,59.15,56.5,35.77,36.19,30.73,0.557,29.54,30.69,28.28,8.24,9.98,295.8,14.03,8.77,0,14.37,0.01513966,0.01946371,2.5E-07
"2019-05-05 22:40:00",73812,"CKVY",12.85,53.6,54.87,56.5,53.41,43.01,43.01,34.71,0.603,30.8,31.72,28.72,5.373,6.457,306.2,12.73,8.11,0,14.44,0.01513966,0.01946371,2.5E-07
"2019-05-05 22:45:00",73813,"CKVY",12.84,52.36,53.07,53.72,52.24,42.53,43.42,41.95,0.57,30.99,31.75,30.14,5.538,5.333,7.141,25.64,8.77,0,14.51,0.01035488,0.01386809,2.5E-07
"2019-05-05 22:50:00",73814,"CKVY",12.84,51.13,51.9,52.55,51.06,46.41,46.61,42.12,0.594,30.84,31.66,29.98,4.8,5.213,69.76,15.05,4.603,0,14.5,0.01035488,0.01386809,2.5E-07
"2019-05-05 22:55:00",73815,"CKVY",12.85,50.88,50.87,51.13,50.51,46.99,47.74,45.62,0.596,31.11,31.76,30.75,3.951,4.329,32.76,6.252,4.165,0,14.5,0.01035488,0.01386809,2.5E-07
"2019-05-05 23:00:00",73816,"CKVY",12.84,50.88,50.46,50.88,50.08,46.03,48.09,45.55,0.584,30.98,31.54,30.37,3.235,3.705,20.57,13.35,3.946,0,14.5,0.003724645,0.005779538,2.5E-07
"2019-05-05 23:05:00",73817,"CKVY",12.84,52.05,51.29,52.11,50.69,42.63,46.17,42.57,0.565,30.51,30.95,29.97,3.003,3.172,58.83,10.49,3.946,0,14.49,0.003724645,0.005779538,2.5E-07
"2019-05-05 23:10:00",73818,"CKVY",12.84,52.55,52.52,52.86,52.05,42.46,43.11,41.37,0.573,30.03,30.46,29.74,2.54,2.785,28.43,5.676,2.63,0,14.45,0.003724645,0.005779538,2.5E-07
"2019-05-05 23:15:00",73819,"CKVY",12.84,47.24,49.03,52.61,47.18,58.79,59,42.81,0.651,32.61,33.73,30.66,3.799,2.863,184.6,28.03,14.25,0,14.49,0.0006165482,0.001774648,2.5E-07
"2019-05-05 23:20:00",73820,"CKVY",12.84,50.63,49.86,51.07,47.24,49.8,58.79,47.92,0.626,32.58,33.82,31.64,6.378,5.086,186.5,10.19,15.34,0,14.4,0.0006165482,0.001774648,2.5E-07
"2019-05-05 23:25:00",73821,"CKVY",12.84,50.08,50.28,50.76,49.89,50.83,50.97,49.53,0.626,32.51,32.86,32.12,9.06,7.786,180.3,9.32,15.78,0,14.31,0.0006165482,0.001774648,2.5E-07
"2019-05-05 23:30:00",73822,"CKVY",12.83,48.9,49.48,50.08,48.9,55.09,55.09,50.73,0.649,33.06,33.62,32.49,9.42,9.52,174.3,10.19,13.59,0,14.33,0.006614216,0.008813935,2.5E-07
"2019-05-05 23:35:00",73823,"CKVY",12.83,48.97,49.01,49.15,48.78,55.67,55.81,54.43,0.657,33.55,33.95,33.27,8.14,8.79,178.2,8.48,10.52,0,14.38,0.006614216,0.008813935,2.5E-07
"2019-05-05 23:40:00",73824,"CKVY",12.83,47.79,48.4,48.97,47.73,58.65,58.72,55.6,0.663,33.93,34.15,33.65,6.786,7.427,168,7.56,8.33,0,14.45,0.006614216,0.008813935,2.5E-07
"2019-05-05 23:45:00",73825,"CKVY",12.82,47.12,47.49,47.86,47.05,60.78,60.81,58.65,0.669,34.14,34.4,33.9,5.993,6.404,165,8.91,7.891,0,14.51,0.005276582,0.007060745,2.5E-07
"2019-05-05 23:50:00",73826,"CKVY",12.82,44.28,46.08,47.18,44.28,68.95,69.01,60.54,0.682,34.62,35.08,34.08,5.491,5.741,134,17.27,7.453,0,14.5,0.005276582,0.007060745,2.5E-07
"2019-05-05 23:55:00",73827,"CKVY",12.82,44.09,43.92,44.34,43.6,72.45,73.13,68.98,0.711,35.45,35.82,34.7,5.184,5.276,110.5,5.495,6.138,0,14.5,0.005276582,0.007060745,2.5E-07
"2019-05-06 00:00:00",73828,"CKVY",12.82,46.32,44.88,46.32,44.03,65.49,72.41,65.49,0.7,35.54,35.81,35.36,5.22,5.174,121.2,13.4,8.11,0,14.49,0.001123758,0.001968688,2.5E-07
"2019-05-06 00:05:00",73829,"CKVY",12.81,45.52,46.14,46.69,45.52,69.57,69.57,64.73,0.721,35.79,36.27,35.24,5.297,5.237,138.9,10.86,7.453,0,14.44,0.001123758,0.001968688,2.5E-07
"2019-05-06 00:10:00",73830,"CKVY",12.8,44.35,44.79,45.58,44.35,71.29,71.56,69.43,0.707,35.88,36.23,35.64,5.573,5.386,126.8,4.626,7.234,0,14.45,0.001123758,0.001968688,2.5E-07
"2019-05-06 00:15:00",73831,"CKVY",12.81,42.51,43.36,44.41,42.51,75.27,75.48,71.22,0.696,35.57,35.84,35.24,5.773,5.71,128.2,4.256,7.672,0,14.49,0.0008553122,0.001610174,2.5E-07
"2019-05-06 00:20:00",73832,"CKVY",12.81,42.14,42.07,42.51,41.77,75.76,76.96,74.86,0.69,35.09,35.31,34.88,6.326,6.008,124.3,2.95,7.891,0,14.51,0.0008553122,0.001610174,2.5E-07
"2019-05-06 00:25:00",73833,"CKVY",12.8,41.77,41.92,42.2,41.65,76.86,76.99,75.55,0.69,34.99,35.19,34.75,6.38,6.451,124,3.413,7.453,0,14.5,0.0008553122,0.001610174,2.5E-07
"2019-05-06 00:30:00",73834,"CKVY",12.8,41.52,41.61,41.83,41.46,77.82,77.85,76.79,0.692,35.11,35.27,34.89,5.782,6.087,120.9,3.459,5.48,0,14.5,0.0003197683,0.0008256973,2.5E-07
"2019-05-06 00:35:00",73835,"CKVY",12.8,40.6,41,41.59,40.54,80.2,80.2,77.85,0.688,34.98,35.23,34.78,3.956,4.95,114.6,10.99,3.726,0,14.5,0.0003197683,0.0008256973,2.5E-07
"2019-05-06 00:40:00",73836,"CKVY",12.8,41.59,40.87,41.65,40.41,76.45,80.4,76.41,0.682,34.92,35.08,34.71,2.566,3.192,95.5,5.475,2.411,0,14.5,0.0003197683,0.0008256973,2.5E-07
"2019-05-06 00:45:00",73837,"CKVY",12.78,41.46,41.42,41.71,41.15,76.17,76.86,75.79,0.676,34.56,34.82,34.39,1.732,2.067,120,9.17,3.507,0,14.49,-0.0019994,-0.002147211,2.5E-07
"2019-05-06 00:50:00",73838,"CKVY",12.78,40.6,41.11,41.52,40.6,77.99,77.99,75.76,0.669,34.41,34.74,34.06,2.346,1.95,148.9,9.11,3.726,0,14.47,-0.0019994,-0.002147211,2.5E-07
"2019-05-06 00:55:00",73839,"CKVY",12.79,40.05,40.48,40.72,40.05,78.54,78.85,77.55,0.66,34.25,34.48,33.84,2.803,2.642,150,2.166,3.946,0,14.47,-0.0019994,-0.002147211,2.5E-07
"2019-05-06 01:00:00",73840,"CKVY",12.78,39.49,39.44,40.05,39.06,81.6,83,78.51,0.671,34.05,34.71,33.44,2.634,2.784,121.8,24.21,2.411,0,14.49,-0.003036471,-0.003657279,2.5E-07
"2019-05-06 01:05:00",73841,"CKVY",12.77,40.05,39.72,40.05,39.49,80.4,81.7,80.4,0.675,34.4,34.66,34.17,2.294,2.445,77.56,11,3.069,0,14.48,-0.003036471,-0.003657279,2.5E-07
"2019-05-06 01:10:00",73842,"CKVY",12.76,41.83,40.93,41.83,40.05,75.49,80.4,75.49,0.68,34.58,34.75,34.36,1.929,2.09,96.4,5.015,2.85,0,14.46,-0.003036471,-0.003657279,2.5E-07
"2019-05-06 01:15:00",73843,"CKVY",12.76,41.96,41.9,42.09,41.65,74.98,75.56,74.39,0.678,34.59,34.79,34.33,1.9,1.924,113.2,7.321,1.754,0,14.45,-0.003399682,-0.004215899,2.5E-07
"2019-05-06 01:20:00",73844,"CKVY",12.76,40.98,41.31,42.03,40.98,76.66,76.94,73.85,0.668,34.17,34.67,33.82,1.346,1.646,115.3,7.278,1.534,0,14.47,-0.003399682,-0.004215899,2.5E-07
"2019-05-06 01:25:00",73845,"CKVY",12.75,41.6,41.2,41.6,40.86,76.94,77.76,76.59,0.687,34.68,34.94,34.14,0.891,1.095,101.4,0.056,1.315,0,14.46,-0.003399682,-0.004215899,2.5E-07
"2019-05-06 01:30:00",73846,"CKVY",12.76,43.03,42.15,43.03,41.54,76.4,77.01,74.85,0.72,35.25,36.12,34.83,1.172,0.985,113.4,5.141,2.85,0,14.44,-0.004779777,-0.00651176,2.5E-07
"2019-05-06 01:35:00",73847,"CKVY",12.76,42.29,43.23,43.77,42.29,73.17,76.46,72.42,0.671,35.52,36.26,34.23,1.807,1.503,127,4.452,3.069,0,14.39,-0.004779777,-0.00651176,2.5E-07
"2019-05-06 01:40:00",73848,"CKVY",12.74,39.7,41.06,42.29,39.7,78.05,78.05,73.14,0.647,34.08,35.07,33.17,2.554,2.184,130,8.36,3.507,0,14.42,-0.004779777,-0.00651176,2.5E-07
"2019-05-06 01:45:00",73849,"CKVY",12.75,38.89,39.04,39.82,38.59,80.5,80.9,77.95,0.646,33.2,33.6,32.67,2.558,2.623,136.4,13.08,3.288,0,14.45,-0.00336983,-0.004175356,2.5E-07
"2019-05-06 01:50:00",73850,"CKVY",12.75,39.51,38.99,39.57,38.71,78.98,80.5,78.98,0.65,33.41,33.61,33.19,2.383,2.466,155.6,12.11,3.288,0,14.43,-0.00336983,-0.004175356,2.5E-07
"2019-05-06 01:55:00",73851,"CKVY",12.74,40.87,40.4,41.06,39.45,74,78.94,74,0.642,33.57,33.72,33.21,1.854,2.137,189.9,29.66,3.288,0,14.35,-0.00336983,-0.004175356,2.5E-07
"2019-05-06 02:00:00",73852,"CKVY",12.73,36.36,37.64,40.93,36.18,84.9,84.9,73.18,0.618,31.96,33.31,31.54,2.181,2.025,292.5,18.78,4.165,0,14.36,-0.00326736,-0.004026319,2.5E-07
"2019-05-06 02:05:00",73853,"CKVY",12.74,37.91,37.47,38.46,36.24,85.1,87.4,82.7,0.658,33.46,34.65,32.19,2.894,2.494,299,12.52,5.042,0,14.37,-0.00326736,-0.004026319,2.5E-07
"2019-05-06 02:10:00",73854,"CKVY",12.73,37.91,37.98,38.34,37.72,86.4,86.4,84,0.667,33.87,34.24,33.44,3.787,3.313,278.1,11.77,5.48,0,14.34,-0.00326736,-0.004026319,2.5E-07
"2019-05-06 02:15:00",73855,"CKVY",12.72,39.2,38.19,39.2,37.85,83.6,86.6,83.6,0.68,34.28,34.75,34.05,4.142,3.966,258.4,8.01,5.48,0,14.33,-0.002692826,-0.003132456,2.5E-07
"2019-05-06 02:20:00",73856,"CKVY",12.73,39.95,39.68,40.07,39.21,81.9,83.6,81.6,0.685,34.71,35.08,34.25,4.018,4.163,237.4,6.309,4.384,0,14.29,-0.002692826,-0.003132456,2.5E-07
"2019-05-06 02:25:00",73857,"CKVY",12.72,39.64,39.87,40.13,39.58,82.4,82.4,81.3,0.681,34.72,35.04,34.48,3.12,3.609,249.4,4.38,2.411,0,14.27,-0.002692826,-0.003132456,2.5E-07
"2019-05-06 02:30:00",73858,"CKVY",12.72,38.46,39.14,39.7,38.46,84.2,84.2,82.4,0.665,34.48,34.83,34.11,2.163,2.589,258.1,12.59,1.973,0,14.27,-0.002323546,-0.002605001,2.5E-07
"2019-05-06 02:35:00",73859,"CKVY",12.72,37.35,37.63,38.46,37.1,88.7,88.7,84.2,0.671,34.02,34.33,33.69,1.576,1.818,283.5,10.92,2.85,0,14.28,-0.002323546,-0.002605001,2.5E-07
"2019-05-06 02:40:00",73860,"CKVY",12.72,37.78,37.57,37.91,37.29,89.4,89.6,88.6,0.688,34.71,35.1,34.25,1.721,1.615,331.4,14.26,2.63,0,14.28,-0.002323546,-0.002605001,2.5E-07
"2019-05-06 02:45:00",73861,"CKVY",12.72,38.83,38.31,38.9,37.78,85.6,89.5,85.6,0.686,34.98,35.13,34.82,2.352,1.996,331.3,12.63,4.603,0,14.27,-0.004225231,-0.005527365,2.5E-07
"2019-05-06 02:50:00",73862,"CKVY",12.71,39.76,39.17,39.82,38.77,81.3,85.6,81.3,0.676,34.71,35,34.38,2.947,2.636,304.3,4.61,4.822,0,14.24,-0.004225231,-0.005527365,2.5E-07
"2019-05-06 02:55:00",73863,"CKVY",12.71,39.58,39.9,40.07,39.58,82.1,82.1,80.9,0.677,34.66,34.84,34.44,3.075,3.095,281.7,26.86,4.603,0,14.24,-0.004225231,-0.005527365,2.5E-07
"2019-05-06 03:00:00",73864,"CKVY",12.7,38.84,39.06,39.64,38.72,85.8,85.8,82,0.688,34.75,35.02,34.55,3.025,3.071,280.2,8.36,4.384,0,14.25,-0.002859928,-0.003376809,2.5E-07
"2019-05-06 03:05:00",73865,"CKVY",12.71,38.35,38.66,38.96,38.16,85.7,86.1,85.1,0.674,34.72,35.07,34.33,2.419,2.811,209.3,43.77,4.384,0,14.28,-0.002859928,-0.003376809,2.5E-07
"2019-05-06 03:10:00",73866,"CKVY",12.69,38.84,39.05,39.58,38.22,82.5,85.7,81.1,0.661,34.25,34.58,33.89,2.573,2.448,233.9,17.65,4.603,0,14.28,-0.002859928,-0.003376809,2.5E-07
"2019-05-06 03:15:00",73867,"CKVY",12.7,37.73,38.31,38.84,37.73,87.1,87.1,82.5,0.668,34.21,34.39,33.87,2.729,2.652,235.9,11.46,4.822,0,14.31,-0.003205386,-0.003895103,2.5E-07
"2019-05-06 03:20:00",73868,"CKVY",12.69,37.18,37.52,37.92,37.11,87.9,87.9,87,0.66,34.18,34.54,33.8,3.116,2.952,223.1,25.8,5.261,0,14.36,-0.003205386,-0.003895103,2.5E-07
"2019-05-06 03:25:00",73869,"CKVY",12.7,37.24,37.1,37.24,36.93,88.7,89.1,87.9,0.668,34.06,34.32,33.87,2.412,2.761,147.7,97.5,2.411,0,14.4,-0.003205386,-0.003895103,2.5E-07
"2019-05-06 03:30:00",73870,"CKVY",12.69,37.24,37.26,37.36,37.12,86.1,88.7,86,0.648,33.76,34.27,33.31,1.54,2.039,275.3,18.36,2.192,0,14.42,-0.003422696,-0.004218287,2.5E-07
"2019-05-06 03:35:00",73871,"CKVY",12.69,37.12,37.13,37.24,36.99,87.3,87.3,86,0.654,33.5,33.83,33.3,0.588,0.968,113.4,25.94,1.315,0,14.43,-0.003422696,-0.004218287,2.5E-07
"2019-05-06 03:40:00",73872,"CKVY",12.69,37.36,37.11,37.36,36.93,87.6,87.9,87.3,0.663,33.8,34.07,33.59,0.55,0.492,76.66,7.758,1.754,0,14.43,-0.003422696,-0.004218287,2.5E-07
"2019-05-06 03:45:00",73873,"CKVY",12.69,36.68,37.1,37.61,36.56,88.4,88.4,84.5,0.651,33.49,34.08,32.9,0.674,0.585,146.4,68.63,3.069,0,14.42,-0.005601972,-0.008161295,2.5E-07
"2019-05-06 03:50:00",73874,"CKVY",12.69,36.13,36.22,36.75,35.64,86.8,88.4,86,0.626,32.84,33.66,32.01,1.567,1.01,156.4,16.99,5.261,0,14.44,-0.005601972,-0.008161295,2.5E-07
"2019-05-06 03:55:00",73875,"CKVY",12.68,36.88,36.51,36.88,36.13,84.9,86.9,84.9,0.63,32.56,32.85,32.34,2.004,1.914,181.7,43.28,4.603,0,14.43,-0.005601972,-0.008161295,2.5E-07
"2019-05-06 04:00:00",73876,"CKVY",12.68,37.13,37.13,37.31,36.82,84,85.8,84,0.629,33.09,33.31,32.74,1.953,1.94,311.3,36.54,3.069,0,14.39,-0.004243746,-0.005608045,2.5E-07
"2019-05-06 04:05:00",73877,"CKVY",12.66,36.26,36.77,37.31,36.2,86.5,86.5,83.6,0.626,32.63,32.95,32.36,2.022,2.13,281.7,12.23,4.384,0,14.36,-0.004243746,-0.005608045,2.5E-07
"2019-05-06 04:10:00",73878,"CKVY",12.68,35.46,35.76,36.33,35.46,87.9,87.9,86.4,0.616,32.36,32.69,32.18,1.834,1.948,227.9,19.5,3.069,0,14.35,-0.004243746,-0.005608045,2.5E-07
"2019-05-06 04:15:00",73879,"CKVY",12.68,34.78,35.38,35.52,34.78,87.8,89.1,87.8,0.599,32.31,32.64,31.53,2.306,1.872,225.7,11.72,6.576,0,14.35,-0.003833266,-0.004914337,2.5E-07
"2019-05-06 04:20:00",73880,"CKVY",12.67,34.22,34.19,34.78,33.98,89.6,89.6,87.6,0.598,31.18,31.57,30.93,1.77,2.155,244.1,44.21,6.357,0,14.41,-0.003833266,-0.004914337,2.5E-07
"2019-05-06 04:25:00",73881,"CKVY",12.67,35.4,35.09,35.52,34.22,87.6,90.1,87.2,0.613,32.13,32.47,31.54,2.529,1.983,293,8.41,5.699,0,14.43,-0.003833266,-0.004914337,2.5E-07
"2019-05-06 04:30:00",73882,"CKVY",12.66,34.72,35.24,35.58,34.66,86.7,87.6,86.4,0.59,31.76,32.23,31.07,2.702,2.758,290.2,14.2,5.699,0,14.43,-0.003525077,-0.004416392,2.5E-07
"2019-05-06 04:35:00",73883,"CKVY",12.67,36.14,35.99,36.94,34.66,81.9,87,80.8,0.59,31.61,32.75,30.97,3.618,3.12,308.2,21.27,6.357,0,14.41,-0.003525077,-0.004416392,2.5E-07
"2019-05-06 04:40:00",73884,"CKVY",12.65,36.88,36.67,37.01,36.02,80.2,83.2,79.73,0.595,31.42,32.06,31.06,3.338,3.601,309.7,15.09,3.726,0,14.38,-0.003525077,-0.004416392,2.5E-07
"2019-05-06 04:45:00",73885,"CKVY",12.65,35.77,36.62,37.07,35.77,80.2,80.7,79.24,0.57,31.01,31.48,30.26,2.74,3.086,269.2,24.55,3.069,0,14.4,-0.002275885,-0.002565659,2.5E-07
"2019-05-06 04:50:00",73886,"CKVY",12.66,36.08,35.81,36.33,35.21,82.9,85.1,80.1,0.596,31.21,31.88,30.04,2.387,2.456,256.9,15.88,3.946,0,14.41,-0.002275885,-0.002565659,2.5E-07
"2019-05-06 04:55:00",73887,"CKVY",12.66,34.66,34.97,36.08,34.54,87.3,87.3,82.1,0.593,30.86,31.39,30.3,2.653,2.441,309.9,12.49,4.165,0,14.41,-0.002275885,-0.002565659,2.5E-07
"2019-05-06 05:00:00",73888,"CKVY",12.66,34.6,34.37,34.78,33.86,88.2,89.6,87.2,0.598,31.2,31.71,30.58,3.188,2.958,275.4,20.37,4.165,0,14.41,-0.003058547,-0.00370799,0.0001692482
"2019-05-06 05:05:00",73889,"CKVY",12.66,34.67,34.58,34.79,34.29,86.3,88.2,86.3,0.586,31.19,31.52,30.87,2.627,2.968,317.1,30.89,2.85,0,14.4,-0.003058547,-0.00370799,0.0001692482
"2019-05-06 05:10:00",73890,"CKVY",12.66,34.48,34.66,34.79,34.48,85.8,86.3,85.3,0.579,30.81,31.05,30.55,1.716,2.191,292.7,43.74,2.192,0,14.38,-0.003058547,-0.00370799,0.0001692482
"2019-05-06 05:15:00",73891,"CKVY",12.64,35.1,34.71,35.16,34.36,86.7,87.5,85.9,0.599,31.25,31.6,30.66,0.919,1.355,113.2,56.93,2.192,0,14.38,-0.003532689,-0.004447423,0.003833348
"2019-05-06 05:20:00",73892,"CKVY",12.65,35.23,35.29,35.47,35.04,86.3,86.9,85.2,0.6,31.6,31.9,31.2,1.255,1.036,110,18.93,3.946,0,14.36,-0.003532689,-0.004447423,0.003833348
"2019-05-06 05:25:00",73893,"CKVY",12.64,35.47,35.2,35.47,35.04,87,87.2,86.2,0.611,31.64,31.99,31.41,1.36,1.328,145.7,55.63,2.192,0,14.36,-0.003532689,-0.004447423,0.003833348
"2019-05-06 05:30:00",73894,"CKVY",12.65,35.41,35.61,35.84,35.35,84.9,87,84.5,0.594,31.62,32.09,31.25,1.995,1.554,270,15.01,5.261,0,14.35,0.0009949746,0.001656075,0.01233091
"2019-05-06 05:35:00",73895,"CKVY",12.65,34.3,34.85,35.41,34.18,88.2,88.2,84.9,0.591,31.27,31.53,31.02,2.318,2.24,235,13.83,5.042,0,14.35,0.0009949746,0.001656075,0.01233091
"2019-05-06 05:40:00",73896,"CKVY",12.64,33.43,33.83,34.3,33.43,89.6,89.8,88.2,0.579,31.01,31.21,30.7,2.45,2.386,223.1,30.3,2.85,0,14.39,0.0009949746,0.001656075,0.01233091
"2019-05-06 05:45:00",73897,"CKVY",12.64,33.06,33.17,33.5,32.88,89.7,89.8,89.1,0.572,30.39,30.76,30.07,2.342,2.541,298.3,29.2,3.507,0,14.42,0.001330481,0.002251971,0.0290858
"2019-05-06 05:50:00",73898,"CKVY",12.64,33.68,33.13,33.8,32.69,90.9,91.2,89.4,0.594,30.64,31.48,29.94,1.616,1.909,16.38,17.85,1.973,0,14.44,0.001330481,0.002251971,0.0290858
"2019-05-06 05:55:00",73899,"CKVY",12.64,34.3,34.1,34.42,33.74,88.6,90.9,88.5,0.593,31.46,31.74,31.09,1.367,1.448,130.6,67.82,2.411,0.009181463,14.42,0.001330481,0.002251971,0.0290858
"2019-05-06 06:00:00",73900,"CKVY",12.63,34.3,34.26,34.48,34.05,88,88.9,88,0.59,31.27,31.49,31.03,1.152,1.156,204.8,28.36,3.069,0.09445753,14.42,0.0008526203,0.001395789,0.05994552
"2019-05-06 06:05:00",73901,"CKVY",12.64,31.7,32.94,34.3,31.7,91.3,91.3,87.1,0.551,29.87,31.13,29.16,1.851,1.472,225.4,12.24,4.384,0.323268,14.42,0.0008526203,0.001395789,0.05994552
"2019-05-06 06:10:00",73902,"CKVY",12.63,32.08,31.91,32.08,31.7,95.1,95.1,91.3,0.582,30.34,30.82,29.51,2.65,2.32,213.3,8.19,4.603,0.8288144,14.44,0.0008526203,0.001395789,0.05994552
"2019-05-06 06:15:00",73903,"CKVY",12.64,32.38,32.37,32.57,32.01,95.6,95.9,95.1,0.593,31.27,31.54,30.76,2.485,2.696,181.8,10.98,3.069,1.689829,14.44,0.001042511,0.001582373,0.09873535
"2019-05-06 06:20:00",73904,"CKVY",12.64,31.89,32.24,32.45,31.77,95.1,95.8,95,0.579,31.12,31.4,30.52,1.697,2.019,51.39,65.79,2.63,3.115283,14.43,0.001042511,0.001582373,0.09873535
"2019-05-06 06:25:00",73905,"CKVY",12.65,32.64,32.26,32.7,31.77,95.9,96,95.1,0.601,31.17,31.65,30.53,1.478,1.562,38.63,11.87,3.069,5.276881,14.41,0.001042511,0.001582373,0.09873535
"2019-05-06 06:30:00",73906,"CKVY",12.65,32.64,32.79,33.01,32.52,94.3,95.9,94.2,0.591,31.54,31.9,31.05,1.27,1.332,25.97,0.048,1.534,8.401115,14.39,0.001540934,0.001865152,0.1408278
"2019-05-06 06:35:00",73907,"CKVY",12.67,32.46,32.52,32.83,32.15,95.1,95.1,93.6,0.592,31.1,31.47,30.58,1.52,1.477,193.1,46.89,3.069,12.2541,14.38,0.001540934,0.001865152,0.1408278
"2019-05-06 06:40:00",73908,"CKVY",12.7,31.84,32.28,32.7,31.72,94.6,95.7,94,0.574,31.03,31.6,30.2,1.015,1.242,220,29.83,1.754,17.41378,14.37,0.001540934,0.001865152,0.1408278
"2019-05-06 06:45:00",73909,"CKVY",12.73,32.83,32.26,32.83,31.78,93.3,94.9,93.3,0.589,30.78,31.11,30.42,1.136,1.055,133.3,26.17,1.754,24.77878,14.31,0.003711117,0.004160657,0.1851948
"2019-05-06 06:50:00",73910,"CKVY",12.86,34.06,33.2,34.06,32.7,92,93.3,91.9,0.61,31.23,31.98,30.94,0.793,0.889,162.6,29.02,3.507,37.56038,14.22,0.003711117,0.004160657,0.1851948
"2019-05-06 06:55:00",73911,"CKVY",12.99,33.69,34.27,34.93,33.69,89,92,86.1,0.582,31.36,32.13,30.14,1.506,1.1,255.9,42.36,4.822,53.29461,14.23,0.003711117,0.004160657,0.1851948
"2019-05-06 07:00:00",73912,"CKVY",13.12,34.06,33.89,34.13,33.63,92,92,89,0.611,31.57,32.06,30.81,2.159,1.818,283.4,7.012,3.726,69.15594,14.23,0.008465888,0.00938323,0.2304728
"2019-05-06 07:05:00",73913,"CKVY",13.26,33.94,34.03,34.19,33.82,92.7,92.7,92,0.612,32.04,32.21,31.83,2.905,2.624,271.1,13.08,3.726,81.64273,14.24,0.008465888,0.00938323,0.2304728
"2019-05-06 07:10:00",73914,"CKVY",13.34,34.68,34.43,34.81,33.88,94.1,94.1,92.6,0.64,32.76,33.28,31.98,3.07,3.014,260.5,12.38,5.042,93.18548,14.24,0.008465888,0.00938323,0.2304728
"2019-05-06 07:15:00",73915,"CKVY",13.2,34.99,34.91,35.18,34.56,93.6,94.3,93.6,0.644,33.37,33.65,33.05,3.258,3.117,272.7,15.62,4.822,91.67374,14.33,0.009450277,0.01062071,0.2758002
"2019-05-06 07:20:00",73916,"CKVY",13.24,35.05,34.79,35.12,34.56,90.8,93.6,90.4,0.627,32.65,33.44,32.25,3.378,3.284,294.9,17.41,5.042,75.81498,14.47,0.009450277,0.01062071,0.2758002
"2019-05-06 07:25:00",73917,"CKVY",13.18,35.55,35.54,35.73,34.99,88,90.8,87.8,0.62,32.55,33,32.23,3.261,3.325,274.2,22.59,4.165,62.75516,14.44,0.009450277,0.01062071,0.2758002
"2019-05-06 07:30:00",73918,"CKVY",13.33,36.11,35.72,36.17,35.43,87.4,88.1,87.3,0.629,32.43,32.81,32.18,2.953,3.241,268,14.39,4.384,58.04562,14.44,0.008949745,0.01054561,0.321842
"2019-05-06 07:35:00",73919,"CKVY",13.31,37.03,36.6,37.09,35.98,86,87.7,85.9,0.642,33.04,33.42,32.56,2.383,2.701,254.6,21.06,2.85,84.10082,14.26,0.008949745,0.01054561,0.321842
"2019-05-06 07:40:00",73920,"CKVY",13.36,37.47,37.28,37.53,36.91,85.1,87.1,85.1,0.646,33.57,33.96,33.21,2.173,2.291,248.1,25.06,4.165,100.5257,14.27,0.008949745,0.01054561,0.321842
"2019-05-06 07:45:00",73921,"CKVY",13.41,38.89,38.18,38.95,37.4,80.8,85.9,80.5,0.649,33.59,34.17,33.18,2.076,2.076,197.4,14.33,4.384,130.2423,14.24,0.01678743,0.01896828,0.3669843
"2019-05-06 07:50:00",73922,"CKVY",13.4,40.25,39.57,40.37,38.89,78.69,81.4,78.48,0.666,33.85,34.77,33.3,2.512,2.252,178.5,12.21,4.165,161.9755,14.24,0.01678743,0.01896828,0.3669843
"2019-05-06 07:55:00",73923,"CKVY",13.39,41.3,40.81,41.36,40.31,81,81.8,76.21,0.714,34.73,36.22,33.5,2.743,2.673,155.1,15.86,4.822,201.1696,14.25,0.01678743,0.01896828,0.3669843
"2019-05-06 08:00:00",73924,"CKVY",13.35,41.55,41.41,41.61,41.17,74.94,80.9,73.3,0.667,34.27,35.91,33.48,2.957,2.82,163.4,12.42,3.946,233.6431,14.25,0.02744061,0.03113702,0.4113695
"2019-05-06 08:05:00",73925,"CKVY",13.34,41.92,41.71,41.98,41.42,74.64,79.34,74.19,0.674,34.82,35.93,34.2,2.596,2.855,128.3,12.11,3.288,250.4066,14.25,0.02744061,0.03113702,0.4113695
"2019-05-06 08:10:00",73926,"CKVY",13.36,42.78,42.59,42.97,41.98,73.12,75.32,72.51,0.683,34.72,35.25,34.29,2.011,2.247,116.1,13.13,2.63,268.8236,14.26,0.02744061,0.03113702,0.4113695
"2019-05-06 08:15:00",73927,"CKVY",13.38,44.07,43.28,44.07,42.72,73.7,75.87,72.44,0.723,35.58,36.43,34.49,1.492,1.745,119.4,20.58,1.754,281.9089,14.28,0.03384804,0.03811418,0.4548415
"2019-05-06 08:20:00",73928,"CKVY",13.96,44.62,44.24,44.62,44.01,72.15,73.8,69.44,0.723,35.45,36.31,34.86,1.507,1.427,157.3,11.86,3.288,297.098,14.28,0.03384804,0.03811418,0.4548415
"2019-05-06 08:25:00",73929,"CKVY",13.88,46.11,45.53,46.29,44.56,67.62,73.15,66.21,0.717,36.28,36.97,35.36,1.564,1.569,128.3,27.32,3.069,316.9603,14.26,0.03384804,0.03811418,0.4548415
"2019-05-06 08:30:00",73930,"CKVY",13.82,46.42,45.88,46.42,45.61,67.24,69.13,65.66,0.721,35.77,36.61,35.21,1.669,1.648,141.8,32.88,2.63,331.3164,14.29,0.04233869,0.04694327,0.4970206
"2019-05-06 08:35:00",73931,"CKVY",13.78,46.54,46.43,46.66,46.11,66.14,68.41,64.87,0.713,35.87,36.69,35.1,1.565,1.668,179.8,13.5,3.726,349.2996,14.32,0.04233869,0.04694327,0.4970206
"2019-05-06 08:40:00",73932,"CKVY",13.75,46.9,46.78,47.15,46.41,65.66,67.03,63.53,0.717,35.83,36.34,35.19,1.657,1.606,135.8,30.85,3.069,360.3707,14.31,0.04233869,0.04694327,0.4970206
"2019-05-06 08:45:00",73933,"CKVY",13.74,47.76,47.19,47.82,46.66,64.17,68.95,64.17,0.724,36.31,37.53,35.64,1.853,1.747,140.9,20.83,3.726,381.9527,14.29,0.04947428,0.05497857,0.5382431
"2019-05-06 08:50:00",73934,"CKVY",13.73,48.32,48.32,48.94,47.51,64.34,66.61,61.94,0.741,36.7,37.8,35.88,1.792,1.77,118.9,24.15,2.411,396.5692,14.28,0.04947428,0.05497857,0.5382431
"2019-05-06 08:55:00",73935,"CKVY",13.71,49.98,49.34,49.98,48.38,61.39,66.78,60.15,0.753,37.25,38.38,36.26,1.641,1.738,139.2,30.47,3.726,403.912,14.31,0.04947428,0.05497857,0.5382431
"2019-05-06 09:00:00",73936,"CKVY",13.71,50.52,49.95,50.59,49.61,59.53,61.52,58.84,0.745,36.59,37.42,35.93,1.443,1.56,123.5,31.94,2.85,393.0786,14.31,0.05369792,0.05985975,0.5771929
"2019-05-06 09:05:00",73937,"CKVY",13.71,51.5,51.32,51.82,50.52,55.74,60.52,55.2,0.723,36.97,37.91,35.7,1.568,1.473,149.7,33.13,3.946,407.1594,14.32,0.05369792,0.05985975,0.5771929
"2019-05-06 09:10:00",73938,"CKVY",13.71,51.5,51.33,51.57,51.07,55.33,57.39,53.82,0.718,35.91,36.91,35.27,1.508,1.498,187.6,39.61,2.85,429.6205,14.36,0.05369792,0.05985975,0.5771929
"2019-05-06 09:15:00",73939,"CKVY",13.71,52.12,51.64,52.18,51.31,54.3,56.12,53.54,0.721,35.84,36.63,35.38,1.319,1.34,143.3,56.89,3.507,469.9677,14.37,0.06568953,0.07275303,0.6156051
"2019-05-06 09:20:00",73940,"CKVY",13.7,51.81,52.13,52.55,51.75,53.17,61.3,53.13,0.698,36.83,39.4,35.25,1.757,1.53,153.2,72.68,5.48,485.8065,14.36,0.06568953,0.07275303,0.6156051
"2019-05-06 09:25:00",73941,"CKVY",13.71,52.42,51.84,52.42,51.56,52.99,56.5,51.11,0.711,35.42,36.97,34.21,2.22,2.018,179.1,19.23,5.042,501.0607,14.42,0.06568953,0.07275303,0.6156051
"2019-05-06 09:30:00",73942,"CKVY",13.7,52.79,52.8,53.29,52.36,55.32,56.11,50.39,0.753,36.04,37.6,34.69,2.656,2.482,150.8,17.23,4.822,516.2335,14.41,0.07309784,0.08185744,0.6515637
"2019-05-06 09:35:00",73943,"CKVY",13.7,52.04,53.01,53.52,51.92,55.04,57.04,50.69,0.728,36.31,38.13,35.16,2.682,2.769,180.2,40.96,5.48,531.6085,14.39,0.07309784,0.08185744,0.6515637
"2019-05-06 09:40:00",73944,"CKVY",13.7,53.33,52.82,53.39,51.85,49.21,56.55,47.66,0.683,35.94,37.38,34,2.952,2.757,170.2,33.09,6.795,536.7274,14.43,0.07309784,0.08185744,0.6515637
"2019-05-06 09:45:00",73945,"CKVY",13.7,53.26,52.77,53.33,52.4,50.95,54.32,47.22,0.705,34.74,36.77,33.35,3.081,3.058,148,18.73,5.918,513.2158,14.47,0.07496301,0.08564344,0.6856079
"2019-05-06 09:50:00",73946,"CKVY",13.7,54.37,53.78,54.37,53.26,51.36,52.84,47.49,0.74,35.83,37.43,34.51,2.908,2.995,153.4,20.39,4.603,531.8261,14.38,0.07496301,0.08564344,0.6856079
"2019-05-06 09:55:00",73947,"CKVY",13.7,54.06,54.39,54.8,53.88,51.12,51.81,46.94,0.729,35.86,37.3,34.43,2.721,2.835,143,23.77,5.261,544.7641,14.36,0.07496301,0.08564344,0.6856079
"2019-05-06 10:00:00",73948,"CKVY",13.69,55.6,54.42,55.6,53.94,49.68,52.98,47.28,0.749,36.09,38.14,34.57,2.756,2.73,141.7,16.46,5.699,590.524,14.34,0.08703688,0.09885377,0.7165769
"2019-05-06 10:05:00",73949,"CKVY",13.68,55.16,55.34,56.1,54.67,48.92,50.92,43.71,0.726,35.63,37.98,33.51,3.299,3.007,161.5,25.31,7.891,613.0901,14.35,0.08703688,0.09885377,0.7165769
"2019-05-06 10:10:00",73950,"CKVY",13.69,54.84,55.3,55.83,54.65,45.14,50.6,40.41,0.662,34.73,37.56,31.35,3.829,3.544,161.1,18.72,6.795,629.79,14.38,0.08703688,0.09885377,0.7165769
"2019-05-06 10:15:00",73951,"CKVY",13.68,54.65,54.26,54.96,53.85,48.77,50.66,44.66,0.71,34.42,36.17,33.12,4.795,4.262,155.6,14.78,8.99,548.9633,14.5,0.07784979,0.09109352,0.746316
"2019-05-06 10:20:00",73952,"CKVY",13.68,55.02,54.74,55.02,54.59,44.49,48.77,42.12,0.657,34.01,35.8,32.15,5.314,5.041,165.1,12.97,8.55,477.8686,14.49,0.07784979,0.09109352,0.746316
"2019-05-06 10:25:00",73953,"CKVY",13.67,55.57,55.29,55.94,54.83,45.65,48.36,43.15,0.688,34.71,36.22,33.52,5.548,5.508,166,14.44,7.234,446.8792,14.47,0.07784979,0.09109352,0.746316
"2019-05-06 10:30:00",73954,"CKVY",13.67,56.44,56.2,56.56,55.7,41.06,47.61,38.76,0.638,33.49,36.18,31.43,5.393,5.489,164,18.15,8.55,558.6044,14.38,0.09236147,0.1103599,0.7732767
"2019-05-06 10:35:00",73955,"CKVY",13.67,56.44,56.74,57.18,56.31,38.76,44.01,38.07,0.602,33.11,35.38,31.16,4.927,5.154,168.7,18.45,8.11,645.17,14.33,0.09236147,0.1103599,0.7732767
"2019-05-06 10:40:00",73956,"CKVY",13.67,57.3,57.13,57.61,56.37,37.59,46.92,36.87,0.603,33.17,37,30.45,4.867,4.869,166.5,21.88,8.33,705.28,14.32,0.09236147,0.1103599,0.7732767
"2019-05-06 10:45:00",73957,"CKVY",13.67,58.23,57.76,58.35,57.24,40.03,45.79,37.59,0.663,33.89,36.93,31.73,4.777,4.801,160.4,17.37,7.234,719.4569,14.33,0.1092276,0.1287111,0.7972515
"2019-05-06 10:50:00",73958,"CKVY",13.67,58.66,58.16,58.66,57.73,40.75,43.01,36.91,0.686,33.61,35.72,31.76,5.447,5.18,158.5,13.39,9.64,721.425,14.35,0.1092276,0.1287111,0.7972515
"2019-05-06 10:55:00",73959,"CKVY",13.66,58.65,58.66,59.15,58.16,37.59,42.22,35.19,0.633,33.01,35.91,31.37,5.954,5.71,169.2,15.87,10.08,737.5712,14.35,0.1092276,0.1287111,0.7972515
"2019-05-06 11:00:00",73960,"CKVY",13.66,59.32,59.05,59.45,58.59,34.91,42.83,34.3,0.602,33.24,36.37,30.92,6.774,6.321,162.3,13.83,10.96,749.1941,14.35,0.1179935,0.1405364,0.8176699
"2019-05-06 11:05:00",73961,"CKVY",13.66,59.32,59.37,59.75,59.08,34.33,38.31,32.1,0.592,31.84,34,29.78,6.932,6.792,164.5,11.49,9.86,767.5028,14.36,0.1179935,0.1405364,0.8176699
"2019-05-06 11:10:00",73962,"CKVY",13.64,59.38,59.51,59.82,59.2,34.43,39.78,32.75,0.595,32.54,35.22,30.3,6.953,6.946,178.2,15.85,9.43,778.2559,14.35,0.1179935,0.1405364,0.8176699
"2019-05-06 11:15:00",73963,"CKVY",13.65,60.3,59.71,60.36,59.25,36.48,38.85,32.37,0.651,32.62,34.89,30.14,6.417,6.729,170.7,17.64,8.77,788.671,14.36,0.1254121,0.1517086,0.8360295
"2019-05-06 11:20:00",73964,"CKVY",13.64,60.11,60.84,61.41,60.05,33.91,39.4,30.55,0.601,33.13,35.91,29.69,5.941,6.189,165.7,18.35,9.43,799.2903,14.35,0.1254121,0.1517086,0.8360295
"2019-05-06 11:25:00",73965,"CKVY",13.64,60.35,60.29,60.66,59.92,33.46,37.07,32.37,0.599,31.75,34.04,30.57,4.568,5.172,185.8,61.97,6.795,809.7786,14.36,0.1254121,0.1517086,0.8360295
"2019-05-06 11:30:00",73966,"CKVY",13.64,61.4,60.54,61.46,59.98,34.84,36.35,32.09,0.647,31.93,34.43,30.77,3.442,3.991,195.8,28.8,6.138,820.1513,14.39,0.1305469,0.153899,0.8502699
"2019-05-06 11:35:00",73967,"CKVY",13.64,61.16,61.5,62.14,60.91,34.63,36.69,31.68,0.637,32.77,34.88,31.33,3.047,3.201,169.2,33.41,7.891,829.914,14.38,0.1305469,0.153899,0.8502699
"2019-05-06 11:40:00",73968,"CKVY",13.64,61.22,61.49,61.9,61.16,33.12,36.41,31.72,0.611,32.57,34.55,31.17,3.793,3.556,139.3,30.51,7.672,840.0715,14.39,0.1305469,0.153899,0.8502699
"2019-05-06 11:45:00",73969,"CKVY",13.63,62.95,62.46,63.19,61.22,34.22,35.28,29.97,0.671,32.77,34.62,30.3,3.583,3.693,140.5,64.91,4.384,851.327,14.36,0.1360101,0.1558681,0.8607733
"2019-05-06 11:50:00",73970,"CKVY",13.62,62.7,63.67,64.55,62.7,32.02,37.96,29.04,0.622,33.29,37.33,30.72,3.238,3.413,184.1,30.24,7.453,866.4604,14.36,0.1360101,0.1558681,0.8607733
"2019-05-06 11:55:00",73971,"CKVY",13.61,63.31,63.61,64.48,62.7,31.85,35.66,30.51,0.632,33.78,36.46,31.74,2.961,3.034,152.3,35.32,8.33,884.438,14.35,0.1360101,0.1558681,0.8607733
"2019-05-06 12:00:00",73972,"CKVY",13.61,63.18,62.7,63.31,62.19,32.64,35.48,30.82,0.645,32.64,35.02,31.32,3.39,3.261,120,36.23,7.453,844.2945,14.4,0.1358121,0.1553618,0.8678853
"2019-05-06 12:05:00",73973,"CKVY",13.61,61.94,63.02,63.3,61.87,34.73,36.96,30.03,0.657,32.98,36.48,31.29,3.197,3.254,97.3,72.06,7.891,796.5556,14.42,0.1358121,0.1553618,0.8678853
"2019-05-06 12:10:00",73974,"CKVY",13.61,61.37,61.22,61.94,60.82,32.98,36.82,32.09,0.612,32.39,34.62,31.2,2.683,2.963,93.6,24,6.357,589.4097,14.52,0.1358121,0.1553618,0.8678853
"2019-05-06 12:15:00",73975,"CKVY",13.6,61.31,61.18,61.5,60.94,39.42,39.42,32.63,0.729,33.33,36.44,31.69,2.613,2.61,33.43,19.27,4.384,449.115,14.51,0.07007403,0.0841502,0.8727726
"2019-05-06 12:20:00",73976,"CKVY",13.6,61.68,61.39,61.68,61.18,34.86,39.83,32.15,0.653,32.75,36.73,31.29,2.12,2.545,354.5,34.43,4.384,318.4236,14.5,0.07007403,0.0841502,0.8727726
"2019-05-06 12:25:00",73977,"CKVY",13.6,61.18,61.55,61.8,61.12,33.04,36.13,32.25,0.609,32.44,34.58,31.63,1.933,1.922,336.3,28.79,4.822,307.4177,14.51,0.07007403,0.0841502,0.8727726
"2019-05-06 12:30:00",73978,"CKVY",13.6,61.31,61.29,61.55,60.94,34.28,36.61,32.63,0.634,33.09,34.56,31.6,2.062,1.915,312.5,18.7,4.603,293.1434,14.49,0.0556435,0.06627341,0.8741247
"2019-05-06 12:35:00",73979,"CKVY",13.6,61.24,61.45,61.86,61.18,33.8,35.99,32.63,0.624,32.79,34.15,31.66,2.849,2.331,299,9.01,5.48,279.375,14.46,0.0556435,0.06627341,0.8741247
"2019-05-06 12:40:00",73980,"CKVY",13.6,61.06,61.1,61.37,60.81,38.8,40.58,32.43,0.712,33.37,36.96,31.47,3.6,3.323,304,17.97,6.576,273.0331,14.48,0.0556435,0.06627341,0.8741247
"2019-05-06 12:45:00",73981,"CKVY",13.6,60.81,60.95,61.18,60.69,38.73,43.39,35.24,0.704,35.59,38.61,33.28,3.756,3.663,358.6,13.65,7.014,265.2931,14.52,0.05541795,0.06859332,0.870625
"2019-05-06 12:50:00",73982,"CKVY",13.59,61.12,61.07,61.43,60.69,37.6,44.56,33.25,0.691,35.67,39.56,32.07,4.456,4.099,342.9,11.16,8.55,307.8593,14.47,0.05541795,0.06859332,0.870625
"2019-05-06 12:55:00",73983,"CKVY",13.6,60.69,60.74,61.18,60.5,38.63,41.37,33.32,0.699,33.66,37.22,31.68,4.548,4.555,357.9,13.99,6.795,334.6995,14.43,0.05541795,0.06859332,0.870625
"2019-05-06 13:00:00",73984,"CKVY",13.61,60.57,60.43,60.63,60.26,37.02,40.93,33.83,0.667,33.94,36.61,31.79,4.62,4.696,10,11.35,5.261,306.4077,14.44,0.06193037,0.07876059,0.8646289
"2019-05-06 13:05:00",73985,"CKVY",13.6,60.69,60.67,60.81,60.44,37.46,39.97,34.45,0.678,34.44,36.29,32.46,3.709,4.147,0.763,10.47,4.603,222.0481,14.45,0.06193037,0.07876059,0.8646289
"2019-05-06 13:10:00",73986,"CKVY",13.61,60.44,60.63,60.81,60.44,33.25,38.29,32.63,0.597,32.98,35.19,30.98,3.656,3.597,10.68,10.28,5.042,177.5325,14.43,0.06193037,0.07876059,0.8646289
"2019-05-06 13:15:00",73987,"CKVY",13.61,60.69,60.55,60.69,60.32,31.47,38.53,31.47,0.57,32.31,35.27,30.16,3.414,3.529,25.84,9.84,4.603,176.7433,14.42,0.04371432,0.0578905,0.8573712
"2019-05-06 13:20:00",73988,"CKVY",13.63,61.43,60.93,61.43,60.57,32.12,33.8,31.12,0.597,30.97,32.12,30.06,2.674,3.158,55.89,53.98,2.192,174.4268,14.4,0.04371432,0.0578905,0.8573712
"2019-05-06 13:25:00",73989,"CKVY",13.63,61,61.49,61.74,61,37.4,41.17,31.47,0.684,33.92,37.85,30.81,3.061,2.645,148.8,11.83,10.74,187.8551,14.38,0.04371432,0.0578905,0.8573712
"2019-05-06 13:30:00",73990,"CKVY",13.63,62.6,61.45,62.6,60.69,38.94,40.31,31.26,0.754,33.99,38.12,30.7,4.531,3.815,129.3,8.49,10.3,279.2041,14.36,0.07147291,0.08619452,0.8457782
"2019-05-06 13:35:00",73991,"CKVY",13.63,60.94,61.45,62.6,60.87,38.66,41.2,34.28,0.706,35.51,38.6,32.87,6.359,5.397,119.4,9.17,7.672,396.3691,14.32,0.07147291,0.08619452,0.8457782
"2019-05-06 13:40:00",73992,"CKVY",13.63,60.2,60.46,60.94,60.13,41.71,44.7,34.41,0.742,35.6,38.69,32.27,6.18,6.582,124.9,10.09,6.795,400.4843,14.35,0.07147291,0.08619452,0.8457782
"2019-05-06 13:45:00",73993,"CKVY",13.62,60.32,60.35,60.57,60.13,39.35,42.91,31.64,0.703,34.18,37.67,30.14,5.304,5.701,109.2,7.995,7.014,314.6007,14.39,0.05461999,0.07420137,0.8283005
"2019-05-06 13:50:00",73994,"CKVY",13.63,59.83,60.09,60.38,59.76,43.32,46.99,39.49,0.76,37.76,39.88,35.54,4.914,5.032,95.9,9.26,7.453,192.8947,14.43,0.05461999,0.07420137,0.8283005
"2019-05-06 13:55:00",73995,"CKVY",13.63,57.36,58.74,59.95,57.3,50.28,51.72,40.75,0.808,38.55,40.61,35.95,5.631,5.107,91.2,7.595,9.64,175.2843,14.51,0.05461999,0.07420137,0.8283005
"2019-05-06 14:00:00",73996,"CKVY",13.63,59.58,58.14,59.58,57.11,43.36,51.41,36.88,0.754,37.06,40.42,32.61,6.59,6.11,79.14,10.56,10.74,202.0278,14.45,0.05412943,0.07050318,0.8070779
"2019-05-06 14:05:00",73997,"CKVY",13.63,60.69,60.48,61,59.58,40.86,53.85,35.13,0.74,38.56,43.62,33,7.021,6.915,93.3,11.61,8.77,341.6053,14.32,0.05412943,0.07050318,0.8070779
"2019-05-06 14:10:00",73998,"CKVY",13.62,61.06,60.93,61.18,60.57,34.07,47.34,32.87,0.625,35.53,40.67,31.51,6.481,6.887,67.85,16.19,7.891,414.2704,14.32,0.05412943,0.07050318,0.8070779
"2019-05-06 14:15:00",73999,"CKVY",13.63,61.74,61.43,61.8,60.94,35.17,40.75,29.75,0.661,33.13,37.17,29.54,4.833,5.637,65.65,11.56,4.165,414.0524,14.32,0.07670394,0.09872811,0.7881976
"2019-05-06 14:20:00",74000,"CKVY",13.63,62.3,61.94,62.42,61.62,40.17,40.86,29.51,0.77,33.61,38.25,29.67,3.681,4.216,92.7,19.49,5.48,312.4485,14.32,0.07670394,0.09872811,0.7881976
"2019-05-06 14:25:00",74001,"CKVY",13.63,63.66,63.31,64.15,62.24,34.21,44.36,30.16,0.687,35.78,41.58,30.85,3.385,3.334,101.1,11.58,9.43,395.6129,14.33,0.07670394,0.09872811,0.7881976
"2019-05-06 14:30:00",74002,"CKVY",13.63,62.42,62.58,63.66,62.18,37.4,39.76,29.75,0.72,33.95,37.61,30.25,4.512,4.081,105.4,16.58,10.52,516.3284,14.35,0.09261718,0.1106815,0.7657601
"2019-05-06 14:35:00",74003,"CKVY",13.63,62.18,62.41,62.61,62.18,31.74,39.28,30.13,0.606,34.02,37.47,30.5,5.355,4.962,97,10.71,7.672,550.0474,14.37,0.09261718,0.1106815,0.7657601
"2019-05-06 14:40:00",74004,"CKVY",13.62,62,62.14,62.37,61.87,33.56,36.82,30.17,0.636,32.33,35.33,30.53,5.569,5.593,107.4,8.85,7.014,428.2396,14.39,0.09261718,0.1106815,0.7657601
"2019-05-06 14:45:00",74005,"CKVY",13.63,62.06,62,62.18,61.87,41,41,32.5,0.779,34.74,38.11,32.16,5.267,5.255,111.9,8,6.795,301.6555,14.42,0.06459467,0.08462405,0.7398113
"2019-05-06 14:50:00",74006,"CKVY",13.62,62.43,62.24,62.43,61.93,38.77,45.73,33.66,0.746,35.93,41.25,33.36,4.958,5.091,105.4,10.47,6.357,268.5809,14.43,0.06459467,0.08462405,0.7398113
"2019-05-06 14:55:00",74007,"CKVY",13.62,62.43,62.39,62.55,62.24,35.03,39.59,30.13,0.674,33.65,37.56,30.61,4.498,4.797,105.7,14.94,5.48,264.7357,14.42,0.06459467,0.08462405,0.7398113
"2019-05-06 15:00:00",74008,"CKVY",13.62,62.61,62.49,62.67,62.36,34.72,39.42,31.67,0.673,34.78,37.5,31.95,3.971,4.254,121.4,6.003,4.603,267.9434,14.43,0.05972565,0.07775911,0.7091995
"2019-05-06 15:05:00",74009,"CKVY",13.61,62.79,62.62,62.85,62.42,30.99,38.98,29.92,0.604,33.98,37.32,30.76,3.455,3.729,116.1,12.34,4.384,261.9747,14.43,0.05972565,0.07775911,0.7091995
"2019-05-06 15:10:00",74010,"CKVY",13.62,62.98,62.95,63.16,62.67,31.33,35.58,30.23,0.615,32.75,35.45,31.17,2.809,3.021,102.7,17.23,4.165,252.3833,14.43,0.05972565,0.07775911,0.7091995
"2019-05-06 15:15:00",74011,"CKVY",13.62,62.61,62.87,63.04,62.61,36.06,36.92,29.24,0.698,33.61,36.28,30.29,2.488,2.627,57.72,25.89,4.384,226.3132,14.46,0.04793262,0.06133689,0.6786055
"2019-05-06 15:20:00",74012,"CKVY",13.62,59.03,61.59,62.67,59.03,42.92,43.12,30.3,0.732,33.61,36.72,30.77,4.431,3.134,48.02,11.44,18.85,181.6393,14.51,0.04793262,0.06133689,0.6786055
"2019-05-06 15:25:00",74013,"CKVY",13.61,56.62,57.62,59.09,56.62,47.47,47.88,42.33,0.743,36.07,37.46,34.31,7.791,6.277,36.99,12.04,19.29,133.4145,14.53,0.04793262,0.06133689,0.6786055
"2019-05-06 15:30:00",74014,"CKVY",13.63,54.71,55.81,56.62,54.58,54.23,55.77,47.1,0.791,37.57,39.3,36.09,10.65,8.96,15.71,14.41,20.17,98.81227,14.52,0.03408756,0.05117438,0.6420286
"2019-05-06 15:35:00",74015,"CKVY",13.63,53.16,53.83,54.58,53.04,53.47,58.89,53.2,0.738,38.3,39.59,36.73,13.42,12.25,13.85,12.91,30.25,79.87943,14.46,0.03408756,0.05117438,0.6420286
"2019-05-06 15:40:00",74016,"CKVY",13.64,51.81,52.17,53.41,51.44,59.78,63.1,53.2,0.784,38.43,39.62,36.6,13.88,13.75,4.448,11.79,21.48,72.83833,14.45,0.03408756,0.05117438,0.6420286
"2019-05-06 15:45:00",74017,"CKVY",13.65,51.38,51.54,52.12,50.95,62.15,63.69,58.2,0.803,38.5,39.44,37.39,14.62,14.7,14.3,12.04,21.48,79.93626,14.46,0.03492609,0.05446688,0.6031248
"2019-05-06 15:50:00",74018,"CKVY",13.66,51.14,51.69,52.43,51.14,59.89,62.18,54.5,0.767,37.54,38.95,36.3,12.25,13.62,13.02,16.69,17.32,101.0752,14.34,0.03492609,0.05446688,0.6031248
"2019-05-06 15:55:00",74019,"CKVY",13.67,51.76,51.53,52.01,51.08,57.73,62.26,57.66,0.756,37.95,38.88,37.13,11.18,11.47,15.04,12.84,15.78,124.8193,14.36,0.03492609,0.05446688,0.6031248
"2019-05-06 16:00:00",74020,"CKVY",13.69,51.89,51.74,51.96,51.46,57.94,61.71,57.77,0.763,38.06,39.08,37.3,9.71,10.17,10.01,16.79,14.47,142.2675,14.36,0.038446,0.05606355,0.5653312
"2019-05-06 16:05:00",74021,"CKVY",13.69,52.82,52.54,53.01,51.96,57.53,61.1,54.58,0.784,38.17,39.4,36.82,9.85,9.74,7.338,12.78,16.66,150.5973,14.49,0.038446,0.05606355,0.5653312
"2019-05-06 16:10:00",74022,"CKVY",13.7,53.32,53.11,53.44,52.7,57.36,61.03,56.27,0.796,39.1,40.25,37.69,9.62,9.71,348.4,10.48,12.93,182.9278,14.42,0.038446,0.05606355,0.5653312
"2019-05-06 16:15:00",74023,"CKVY",13.71,52.89,53.17,53.44,52.82,60,62.23,56.23,0.819,39.36,40.47,37.92,10.46,10.09,350,15.09,19.73,204.1803,14.53,0.04341234,0.06006189,0.5243356
"2019-05-06 16:20:00",74024,"CKVY",13.7,53.13,53.03,53.32,52.76,59.83,63.91,58.43,0.824,39.95,41.2,38.9,10.68,10.49,5.149,11.27,15.78,219.9515,14.56,0.04341234,0.06006189,0.5243356
"2019-05-06 16:25:00",74025,"CKVY",13.71,53.63,53.33,53.69,53.07,61.31,63.64,58.77,0.86,40.17,41.45,39.18,10.68,10.85,13.45,9.62,15.78,210.554,14.51,0.04341234,0.06006189,0.5243356
"2019-05-06 16:30:00",74026,"CKVY",13.72,54.56,54.07,54.56,53.56,58.71,62.95,55.72,0.852,40.48,41.58,38.61,9.55,10.16,359.6,10.34,12.28,225.067,14.41,0.04549559,0.06239359,0.4816262
"2019-05-06 16:35:00",74027,"CKVY",13.72,55,54.82,55.06,54.44,60.9,61.32,54.22,0.898,40.35,42.01,38.67,8.99,9.29,351.8,12.13,15.56,248.7379,14.39,0.04549559,0.06239359,0.4816262
"2019-05-06 16:40:00",74028,"CKVY",13.72,56.36,55.66,56.42,54.87,59.67,62.69,55.86,0.925,41.68,42.69,40.44,8.85,8.71,1.242,11.9,14.69,283.7056,14.39,0.04549559,0.06239359,0.4816262
"2019-05-06 16:45:00",74029,"CKVY",13.72,57.16,56.74,57.16,56.3,54.05,61.45,49.66,0.862,40.73,43.36,38.32,9.35,9.04,356.9,13.76,15.12,304.6589,14.41,0.05298967,0.07052891,0.4381893
"2019-05-06 16:50:00",74030,"CKVY",13.72,57.42,57.15,57.42,56.92,56.35,56.42,48.22,0.907,39.58,42.04,37.65,9.53,9.5,351,13.23,15.78,320.5344,14.42,0.05298967,0.07052891,0.4381893
"2019-05-06 16:55:00",74031,"CKVY",13.71,57.66,57.38,57.66,57.17,49.83,56.45,47.26,0.809,39.83,42.26,37.63,9.63,9.7,359.4,12.46,15.78,322.149,14.43,0.05298967,0.07052891,0.4381893
"2019-05-06 17:00:00",74032,"CKVY",13.71,57.73,57.58,57.91,57.36,46.34,52.95,45.34,0.754,38.8,40.66,36.47,9.86,9.91,3.131,13.71,16.66,334.5191,14.44,0.06026116,0.08183693,0.3953542
"2019-05-06 17:05:00",74033,"CKVY",13.71,58.04,57.84,58.1,57.67,50.35,52.75,45.62,0.829,38.74,40.91,36.89,9.59,9.79,6.241,15.85,14.69,359.8729,14.48,0.06026116,0.08183693,0.3953542
"2019-05-06 17:10:00",74034,"CKVY",13.7,58.29,58.12,58.29,57.91,51.11,54.91,48.09,0.849,40.51,42.07,38.47,9.14,9.34,13.57,11.5,12.28,387.3164,14.45,0.06026116,0.08183693,0.3953542
"2019-05-06 17:15:00",74035,"CKVY",13.7,58.66,58.5,58.78,58.16,49.18,53.54,46.34,0.828,39.9,41.86,38.04,8.59,8.74,6.6,11.83,13.59,385.9894,14.44,0.06180812,0.08346177,0.3503486
"2019-05-06 17:20:00",74036,"CKVY",13.69,59.27,59.04,59.39,58.53,46.44,53.23,44.69,0.799,39.63,42.23,37.67,8.61,8.4,1.025,15.55,13.81,384.1286,14.42,0.06180812,0.08346177,0.3503486
"2019-05-06 17:25:00",74037,"CKVY",13.69,60.07,59.69,60.13,59.21,46.23,50.24,43.69,0.818,39.23,41.47,37.32,8.74,8.79,4.595,14.48,13.15,404.1712,14.43,0.06180812,0.08346177,0.3503486
"2019-05-06 17:30:00",74038,"CKVY",13.67,61.05,60.46,61.05,60,43.72,51.17,38.72,0.802,39.29,42.05,35.48,8.56,8.55,358.9,13.74,19.29,466.2256,14.45,0.07893763,0.1022411,0.3052396
"2019-05-06 17:35:00",74039,"CKVY",13.67,61.11,61.23,61.48,60.99,39.71,44.44,37.38,0.73,37.3,39.6,35.04,9.48,9.05,329.7,12.98,18.41,512.9973,14.49,0.07893763,0.1022411,0.3052396
"2019-05-06 17:40:00",74040,"CKVY",13.66,60.74,60.88,61.23,60.68,40.47,43.55,36.15,0.734,35.82,38.86,33.98,11.13,10.21,326.9,8.94,19.07,532.597,14.52,0.07893763,0.1022411,0.3052396
"2019-05-06 17:45:00",74041,"CKVY",13.66,60.8,60.99,61.23,60.74,38.17,42.52,35.36,0.694,35.75,38.3,33.32,12.58,11.91,327.2,11.62,17.97,522.8105,14.54,0.08864583,0.1188461,0.2612414
"2019-05-06 17:50:00",74042,"CKVY",13.65,60.49,60.83,61.17,60.24,38.78,42.8,35.49,0.697,35.8,38.35,33.41,12.49,12.49,333.1,12.68,16.44,495.8595,14.58,0.08864583,0.1188461,0.2612414
"2019-05-06 17:55:00",74043,"CKVY",13.64,59.99,60.28,60.49,59.99,38.61,42.62,36.52,0.682,35.54,37.62,33.53,12.12,12.28,330.6,10.11,18.19,441.0207,14.61,0.08864583,0.1188461,0.2612414
"2019-05-06 18:00:00",74044,"CKVY",13.64,59.49,59.67,60.05,59.37,39.91,44.03,37.41,0.692,35.5,37.83,33.61,12.04,12.25,326.6,10.93,19.07,391.1782,14.61,0.07161681,0.1037199,0.2160192
"2019-05-06 18:05:00",74045,"CKVY",13.64,59.37,59.46,59.67,59.24,41.63,44.71,38.54,0.719,35.49,38.06,34.03,12.15,12.22,330.4,9.36,16.66,353.8083,14.6,0.07161681,0.1037199,0.2160192
"2019-05-06 18:10:00",74046,"CKVY",13.64,59.8,59.78,60.11,59.3,38.33,43.82,38.09,0.672,36.15,37.58,34.2,11.76,11.83,325.5,10.71,17.97,360.517,14.56,0.07161681,0.1037199,0.2160192
"2019-05-06 18:15:00",74047,"CKVY",13.64,59.3,59.36,59.8,59,41.66,43.61,38.27,0.718,35.69,37.53,33.68,11.38,11.48,329.2,11.09,18.19,352.9244,14.59,0.06708977,0.09718006,0.1711318
"2019-05-06 18:20:00",74048,"CKVY",13.63,58.01,58.52,59.37,57.95,43.2,45.6,39.71,0.711,35.89,37.34,34.32,10.85,11.13,330.3,9.77,15.78,306.8154,14.62,0.06708977,0.09718006,0.1711318
"2019-05-06 18:25:00",74049,"CKVY",13.64,57.33,57.74,58.07,57.33,43.31,46.01,40.97,0.695,35.67,37.04,34.25,9.99,10.58,333.8,10.03,12.93,209.5284,14.61,0.06708977,0.09718006,0.1711318
"2019-05-06 18:30:00",74050,"CKVY",13.64,57.08,57.24,57.51,57.02,43.61,45.77,42.69,0.694,35.68,36.68,34.75,8.77,9.38,332.6,9.53,10.74,125.0054,14.61,0.03604537,0.06024256,0.1276974
"2019-05-06 18:35:00",74051,"CKVY",13.65,56.77,56.93,57.21,56.65,47.45,47.45,43.58,0.746,35.92,37.03,35.07,7.451,8.08,325,9.54,9.43,84.65933,14.6,0.03604537,0.06024256,0.1276974
"2019-05-06 18:40:00",74052,"CKVY",13.65,56.65,56.57,56.77,56.4,47.52,48.79,44.64,0.744,36.74,37.59,35.15,6.35,6.889,324.9,8.4,7.672,86.00211,14.6,0.03604537,0.06024256,0.1276974
"2019-05-06 18:45:00",74053,"CKVY",13.66,56.28,56.42,56.71,56.16,48.76,50.23,46.7,0.753,37.27,38.12,36.4,5.123,5.75,317.4,7.333,5.261,93.45556,14.6,0.0198572,0.03587326,0.08650999
"2019-05-06 18:50:00",74054,"CKVY",13.66,56.65,56.45,56.65,56.22,49.1,50.88,47.25,0.769,37.51,38.47,36.54,4.165,4.611,321.4,8.79,5.699,104.3987,14.6,0.0198572,0.03587326,0.08650999
"2019-05-06 18:55:00",74055,"CKVY",13.66,56.46,56.67,56.96,56.4,51.33,51.33,44.68,0.798,37.21,38.83,35.17,3.768,3.943,304,20.02,7.453,113.0944,14.59,0.0198572,0.03587326,0.08650999
"2019-05-06 19:00:00",74056,"CKVY",13.68,55.79,55.86,56.53,55.54,51.98,54.38,50.88,0.789,38.81,39.52,37.78,4.003,3.858,298.3,8.74,6.357,117.0931,14.6,0.01441889,0.02438871,0.04959573
"2019-05-06 19:05:00",74057,"CKVY",13.67,55.91,55.98,56.22,55.6,49.17,52.77,46.63,0.75,36.89,38.83,35.95,4.793,4.423,299.4,7.941,9.43,117.3836,14.6,0.01441889,0.02438871,0.04959573
"2019-05-06 19:10:00",74058,"CKVY",13.68,56.28,56,56.34,55.72,45.57,50.47,45.57,0.704,36.83,37.8,35.35,5.041,4.93,315.1,10.26,7.234,116.0552,14.6,0.01441889,0.02438871,0.04959573
"2019-05-06 19:15:00",74059,"CKVY",13.69,56.53,56.41,56.59,56.16,45.16,47.66,44.23,0.704,36,36.8,35.03,4.847,4.969,327.1,8.3,5.261,113.5148,14.59,0.01562501,0.02724341,0.02286873
"2019-05-06 19:20:00",74060,"CKVY",13.69,56.9,56.69,57.02,56.4,44.03,48.21,41.28,0.696,35.21,37.32,33.48,4.067,4.424,336.6,10.82,5.261,108.998,14.58,0.01562501,0.02724341,0.02286873
"2019-05-06 19:25:00",74061,"CKVY",13.7,56.9,56.89,57.08,56.65,41.76,46.08,40.6,0.66,34.61,36.42,33.04,3.349,3.739,346.5,13.81,4.384,101.9245,14.58,0.01562501,0.02724341,0.02286873
"2019-05-06 19:30:00",74062,"CKVY",13.7,56.65,56.91,57.14,56.53,43.51,45.95,40.15,0.681,34.94,36.25,33.06,2.704,3.015,348.3,18.6,3.288,92.55836,14.6,0.008547008,0.0122436,0.009455859
"2019-05-06 19:35:00",74063,"CKVY",13.66,56.77,56.66,56.84,56.4,43.07,44.23,40.67,0.677,34.2,35.14,32.98,2.179,2.481,47.75,27.96,2.85,81.62557,14.61,0.008547008,0.0122436,0.009455859
"2019-05-06 19:40:00",74064,"CKVY",13.27,55.66,56.27,56.77,55.54,55.92,55.92,43.07,0.845,36.32,40.2,34.51,1.887,2.018,94.5,21.22,2.63,70.54493,14.62,0.008547008,0.0122436,0.009455859
"2019-05-06 19:45:00",74065,"CKVY",13.13,53.38,54.19,55.54,53.32,59.66,62.95,56.06,0.829,40.55,41.38,39.46,2.303,2.049,156.4,3.167,4.165,61.32885,14.62,0.00244677,0.004179063,0.002320346
"2019-05-06 19:50:00",74066,"CKVY",13.06,52.21,52.83,53.56,52.14,68.4,68.4,59.76,0.911,41.25,42.14,39.82,2.78,2.51,144.8,9.82,3.946,54.86525,14.62,0.00244677,0.004179063,0.002320346
"2019-05-06 19:55:00",74067,"CKVY",13.01,51.84,51.94,52.21,51.71,66.11,69.84,64.43,0.868,41.32,42.45,40.24,3.638,3.202,108,10.56,4.822,50.18435,14.62,0.00244677,0.004179063,0.002320346
"2019-05-06 20:00:00",74068,"CKVY",12.98,51.65,51.81,51.96,51.53,68.72,68.85,64.02,0.897,41.11,42.02,39.98,3.59,3.709,97.4,8.15,5.042,45.76322,14.62,0.001477943,0.002562165,2.5E-07
"2019-05-06 20:05:00",74069,"CKVY",12.97,51.84,51.61,51.9,51.35,64.53,68.85,63.23,0.848,40.35,41.77,39.58,3.613,3.551,104.2,5.39,4.603,40.69931,14.62,0.001477943,0.002562165,2.5E-07
"2019-05-06 20:10:00",74070,"CKVY",12.96,50.74,51.5,51.85,50.74,70.68,70.71,63.16,0.891,40.45,41.66,39.43,3.641,3.65,112.2,4.558,5.261,34.98631,14.61,0.001477943,0.002562165,2.5E-07
"2019-05-06 20:15:00",74071,"CKVY",12.95,49.51,49.99,50.74,49.2,69.07,74.66,69.07,0.832,41.13,41.93,39.74,4.129,3.808,134.3,21.82,7.672,28.85183,14.63,0.0009442518,0.001853664,2.5E-07
"2019-05-06 20:20:00",74072,"CKVY",12.93,48.83,49.24,49.63,48.83,72.15,72.15,69.07,0.847,40.05,40.55,39.59,3.928,4.129,144.1,7.79,4.165,22.64961,14.62,0.0009442518,0.001853664,2.5E-07
"2019-05-06 20:25:00",74073,"CKVY",12.93,49.38,48.68,49.38,48.33,69.82,73.18,68.28,0.837,39.84,40.52,38.92,3.463,3.65,167.2,18.88,5.042,16.58865,14.62,0.0009442518,0.001853664,2.5E-07
"2019-05-06 20:30:00",74074,"CKVY",12.92,50.19,49.87,50.25,49.32,67.46,71.71,67.46,0.834,40.63,41.25,39.75,2.953,3.232,191.1,15.99,4.822,11.72526,14.6,-0.0004194675,4.605193E-05,2.5E-07
"2019-05-06 20:35:00",74075,"CKVY",12.92,50.94,50.64,51,50.19,60.95,67.32,60.84,0.774,39.01,39.91,37.76,3.379,3.091,186.1,8.28,7.014,7.62146,14.55,-0.0004194675,4.605193E-05,2.5E-07
"2019-05-06 20:40:00",74076,"CKVY",12.91,50.75,50.67,51.06,50.38,61.87,64.41,60.98,0.781,38.49,39.09,37.68,3.821,3.597,177.3,8.1,5.48,4.559078,14.51,-0.0004194675,4.605193E-05,2.5E-07
"2019-05-06 20:45:00",74077,"CKVY",12.91,50.63,50.52,50.75,50.14,63.25,63.83,61.26,0.795,38.34,38.8,37.64,4.51,4.116,172.3,8.85,6.795,2.176138,14.5,-1.97074E-06,0.0007313079,2.5E-07
"2019-05-06 20:50:00",74078,"CKVY",12.89,49.71,49.99,50.63,49.52,64.28,65.99,62.84,0.78,38.64,39.17,38.11,4.752,4.734,173.2,7.411,7.014,0.8716537,14.51,-1.97074E-06,0.0007313079,2.5E-07
"2019-05-06 20:55:00",74079,"CKVY",12.89,50.57,50.38,50.88,49.52,61.22,64.41,59.72,0.767,37.76,38.39,37.01,5.073,4.881,179.4,7.999,8.11,0.3660242,14.51,-1.97074E-06,0.0007313079,2.5E-07
"2019-05-06 21:00:00",74080,"CKVY",12.9,51.31,50.71,51.37,50.39,58.24,62.49,57.83,0.75,37.54,38.23,36.68,5.683,5.354,185.3,9.07,11.62,0.1309495,14.48,0.001978988,0.003254124,2.5E-07
"2019-05-06 21:05:00",74081,"CKVY",12.89,51.81,51.6,51.99,51.19,56.05,59,55.43,0.735,36.78,37.55,36.21,7.304,6.34,191.6,10.5,17.32,0.02528398,14.41,0.001978988,0.003254124,2.5E-07
"2019-05-06 21:10:00",74082,"CKVY",12.89,51.06,51.58,51.99,51,58.14,58.62,55.19,0.742,36.76,37.27,36.32,8.77,8.11,189.8,11.39,14.25,1.264547E-06,14.39,0.001978988,0.003254124,2.5E-07
"2019-05-06 21:15:00",74083,"CKVY",12.89,50.88,51.01,51.25,50.88,59.41,60.09,57.28,0.753,36.93,37.58,36.51,9.86,9.36,187.3,10.87,14.91,0,14.42,0.006101682,0.008122214,2.5E-07
"2019-05-06 21:20:00",74084,"CKVY",12.88,50.63,50.79,51,50.57,59.34,60.02,58.69,0.745,37.11,37.43,36.83,10.46,10.28,185.1,9.05,18.41,0,14.43,0.006101682,0.008122214,2.5E-07
"2019-05-06 21:25:00",74085,"CKVY",12.87,49.89,50.2,50.69,49.83,62.29,62.7,59.41,0.761,37.36,37.81,37,10.66,10.57,176.9,6.558,13.37,0,14.46,0.006101682,0.008122214,2.5E-07
"2019-05-06 21:30:00",74086,"CKVY",12.88,49.58,49.64,50.02,49.34,63.39,65.1,62.25,0.766,37.81,38.3,37.44,10.13,10.45,178.3,7.948,11.84,0,14.49,0.006705184,0.00846083,2.5E-07
"2019-05-06 21:35:00",74087,"CKVY",12.88,49.15,49.48,49.77,49.09,65.79,66.17,63.08,0.782,38.1,38.49,37.57,9.25,9.67,172.7,7.415,12.06,0,14.5,0.006705184,0.00846083,2.5E-07
"2019-05-06 21:40:00",74088,"CKVY",12.88,48.66,49.11,49.4,48.6,68.74,68.74,65.44,0.802,38.5,38.98,38.17,8.65,8.95,167,8.27,11.18,0,14.51,0.006705184,0.00846083,2.5E-07
"2019-05-06 21:45:00",74089,"CKVY",12.87,48.17,48.3,48.72,47.98,72.75,72.75,68.74,0.834,39.4,39.88,38.81,8.45,8.51,154.9,5.581,9.86,0,14.53,0.00426114,0.005610285,2.5E-07
"2019-05-06 21:50:00",74090,"CKVY",12.86,48.53,48.4,48.66,48.04,73.09,73.16,72.24,0.849,40.04,40.47,39.67,8.25,8.37,156.6,5.446,11.18,0,14.53,0.00426114,0.005610285,2.5E-07
"2019-05-06 21:55:00",74091,"CKVY",12.86,48.48,48.54,48.78,48.35,74.5,74.5,72.72,0.864,40.52,40.77,40.21,7.903,8.08,154.3,4.885,10.08,0,14.51,0.00426114,0.005610285,2.5E-07
"2019-05-06 22:00:00",74092,"CKVY",12.86,47.68,48.22,48.54,47.62,76.39,76.49,73.27,0.859,40.55,40.82,40.25,7.182,7.62,139.5,12.63,9.21,0,14.52,0.00227334,0.003237673,2.5E-07
"2019-05-06 22:05:00",74093,"CKVY",12.86,47.93,48.01,48.42,47.55,76.53,76.53,72.76,0.869,40.39,40.99,39.77,5.922,6.55,152.7,11.38,6.357,0,14.55,0.00227334,0.003237673,2.5E-07
"2019-05-06 22:10:00",74094,"CKVY",12.86,47.19,47.13,47.99,46.76,77.53,79.65,76.56,0.856,40.88,41.15,40.41,4.593,5.165,119,9.94,5.261,0,14.57,0.00227334,0.003237673,2.5E-07
"2019-05-06 22:15:00",74095,"CKVY",12.86,46.51,47.23,47.68,46.45,79.72,79.96,76.09,0.858,40.66,40.95,40.38,3.989,4.259,118.6,10.78,5.699,0,14.59,-0.0002075902,0.0002577741,2.5E-07
"2019-05-06 22:20:00",74096,"CKVY",12.86,46.33,46.48,46.7,46.26,79,80.5,79,0.845,40.59,40.92,40.19,3.791,3.845,129.2,7.284,5.042,0,14.6,-0.0002075902,0.0002577741,2.5E-07
"2019-05-06 22:25:00",74097,"CKVY",12.86,46.58,46.73,46.95,46.39,79.94,80.1,77.32,0.863,40.47,40.91,39.98,3.674,3.834,134.1,14.36,4.384,0,14.59,-0.0002075902,0.0002577741,2.5E-07
"2019-05-06 22:30:00",74098,"CKVY",12.85,46.95,46.74,46.95,46.51,78.02,80,77.91,0.854,40.63,41.03,40.3,3.127,3.381,114.2,28.01,3.946,0,14.58,-0.001970445,-0.002070055,2.5E-07
"2019-05-06 22:35:00",74099,"CKVY",12.85,46.89,46.94,47.08,46.77,79.02,79.19,77.95,0.863,40.67,40.92,40.29,2.215,2.715,115.6,33.75,2.85,0,14.57,-0.001970445,-0.002070055,2.5E-07
"2019-05-06 22:40:00",74100,"CKVY",12.84,47.7,47.28,47.76,46.83,74.66,79.12,74.59,0.841,40.3,40.84,39.86,2.069,2.034,174.6,10.88,3.726,0,14.55,-0.001970445,-0.002070055,2.5E-07
"2019-05-06 22:45:00",74101,"CKVY",12.85,47.33,47.52,47.76,47.21,77.13,77.3,74.63,0.856,40.35,40.71,40.04,2.218,2.099,112.5,34.01,4.165,0,14.53,-0.003465054,-0.004268709,2.5E-07
"2019-05-06 22:50:00",74102,"CKVY",12.85,47.64,47.38,47.7,47.08,73.12,77.41,73.12,0.821,40,40.64,39.41,2.961,2.589,74.98,8.6,4.822,0,14.51,-0.003465054,-0.004268709,2.5E-07
"2019-05-06 22:55:00",74103,"CKVY",12.85,47.82,47.71,47.82,47.58,73.01,74.76,72.74,0.826,39.7,40.16,39.31,2.551,2.841,125.6,76.18,3.069,0,14.51,-0.003465054,-0.004268709,2.5E-07
"2019-05-06 23:00:00",74104,"CKVY",12.84,45.78,47.22,48.19,45.78,82.7,82.7,71.23,0.866,40.08,40.85,39.11,3.085,2.769,291.1,4.208,6.357,0,14.52,-0.002651448,-0.003040642,2.5E-07
"2019-05-06 23:05:00",74105,"CKVY",12.84,47.76,45.86,47.76,45.29,63,84.1,63,0.711,39.86,40.97,35.74,3.044,3.149,317.9,27.91,5.261,0,14.55,-0.002651448,-0.003040642,2.5E-07
"2019-05-06 23:10:00",74106,"CKVY",12.83,49.8,48.91,49.86,47.7,61.76,67.39,61.42,0.752,37.41,38.27,35.45,3.528,3.182,169.2,22.78,5.042,0,14.48,-0.002651448,-0.003040642,2.5E-07
"2019-05-06 23:15:00",74107,"CKVY",12.84,47.88,48.7,50.05,47.82,75.07,75.07,61.14,0.851,39.45,40.39,37.03,2.615,3.236,298.5,81.6,4.165,0,14.47,-0.001615744,-0.001548046,2.5E-07
"2019-05-06 23:20:00",74108,"CKVY",12.84,47.76,47.53,47.88,47.21,73.29,76.58,73.29,0.827,40.13,40.47,39.58,2.17,2.227,358.1,29.46,3.288,0,14.51,-0.001615744,-0.001548046,2.5E-07
"2019-05-06 23:25:00",74109,"CKVY",12.84,47.95,47.83,48.01,47.58,70.27,73.36,70.27,0.799,39.42,39.82,38.67,2.281,2.26,52.74,6.694,4.384,0,14.5,-0.001615744,-0.001548046,2.5E-07
"2019-05-06 23:30:00",74110,"CKVY",12.82,46.59,47.31,48.07,46.53,77.61,77.75,70.1,0.838,39.74,40.15,38.69,2.946,2.549,76.71,6.606,5.261,0,14.51,-0.003150599,-0.003791181,2.5E-07
"2019-05-06 23:35:00",74111,"CKVY",12.82,45.85,46.43,46.77,45.85,82.3,82.3,76.89,0.864,40.21,40.85,39.68,2.971,3.066,115.4,34.61,3.507,0,14.55,-0.003150599,-0.003791181,2.5E-07
"2019-05-06 23:40:00",74112,"CKVY",12.82,46.16,45.96,46.22,45.72,80.3,82.4,79.95,0.853,40.43,40.92,40.17,2.26,2.676,112.2,24.43,1.754,0,14.58,-0.003150599,-0.003791181,2.5E-07
"2019-05-06 23:45:00",74113,"CKVY",12.82,46.16,46.04,46.22,45.73,76.24,81.2,76.24,0.81,40.06,40.66,39.1,1.671,1.784,153.3,50.89,5.48,0,14.59,-0.003335572,-0.004062168,2.5E-07
"2019-05-06 23:50:00",74114,"CKVY",12.82,46.65,46.63,46.9,46.16,75.28,76.21,74.25,0.815,39.09,39.35,38.74,1.9,1.763,190,13.4,4.603,0,14.58,-0.003335572,-0.004062168,2.5E-07
"2019-05-06 23:55:00",74115,"CKVY",12.82,45.97,46.03,46.78,45.6,76.17,78.13,75.25,0.804,39.19,39.43,38.83,2.62,2.222,188.8,21.72,4.384,0,14.59,-0.003335572,-0.004062168,2.5E-07
"2019-05-07 00:00:00",74116,"CKVY",12.82,45.67,46.17,46.41,45.67,77.55,77.55,74.66,0.809,38.83,39.19,38.65,2.477,2.763,242.8,39.56,3.069,0,14.6,-0.003370213,-0.004132821,2.5E-07
"2019-05-07 00:05:00",74117,"CKVY",12.8,45.17,44.96,45.73,44.49,80.3,81.4,77.55,0.821,39.36,39.65,39.01,2.542,2.436,26.23,16.36,3.726,0,14.62,-0.003370213,-0.004132821,2.5E-07
"2019-05-07 00:10:00",74118,"CKVY",12.8,45.17,45.11,45.42,44.86,81,81.8,79.85,0.829,39.64,39.83,39.31,2.906,2.724,52.28,7.076,5.042,0,14.6,-0.003370213,-0.004132821,2.5E-07
"2019-05-07 00:15:00",74119,"CKVY",12.8,45.36,45.53,45.79,45.17,80.3,81,78.82,0.828,39.65,39.91,39.35,3.451,3.172,55.2,7.794,4.603,0,14.57,-0.003039673,-0.003615045,2.5E-07
"2019-05-07 00:20:00",74120,"CKVY",12.8,45.85,45.37,45.85,45.05,75.01,81.2,75.01,0.788,39.19,39.86,38.29,3.365,3.448,68.67,6.481,3.507,0,14.57,-0.003039673,-0.003615045,2.5E-07
"2019-05-07 00:25:00",74121,"CKVY",12.8,46.34,46.12,46.34,45.79,71.78,75.22,71.78,0.768,38.23,38.54,37.67,2.515,2.965,49.42,12.67,2.63,0,14.56,-0.003039673,-0.003615045,2.5E-07
"2019-05-07 00:30:00",74122,"CKVY",12.8,46.53,46.55,46.78,46.28,72.37,72.37,70.75,0.78,37.91,38.14,37.63,2.237,2.329,42.93,4.726,2.63,0,14.56,-0.002342611,-0.002598897,2.5E-07
"2019-05-07 00:35:00",74123,"CKVY",12.8,44.99,46.2,46.53,44.92,77.55,77.55,72.06,0.788,38.09,38.73,37.73,1.846,2.022,37.89,53.54,3.726,0,14.58,-0.002342611,-0.002598897,2.5E-07
"2019-05-07 00:40:00",74124,"CKVY",12.79,44.19,44.27,44.92,44,79.13,81.3,77.55,0.78,38.42,38.78,38.06,2.194,2.07,296.1,14.37,4.603,0,14.64,-0.002342611,-0.002598897,2.5E-07
"2019-05-07 00:45:00",74125,"CKVY",12.79,43.26,43.59,44.25,43.14,83.2,83.4,79.09,0.792,38.28,38.58,37.87,1.947,2.159,313.4,20.84,3.726,0,14.65,-0.003702631,-0.004657035,2.5E-07
"2019-05-07 00:50:00",74126,"CKVY",12.79,42.89,42.74,43.26,42.4,85.4,86.3,83,0.801,38.46,39.03,37.97,2.4,2.155,299.8,12.01,4.165,0,14.63,-0.003702631,-0.004657035,2.5E-07
"2019-05-07 00:55:00",74127,"CKVY",12.79,43.64,42.98,43.64,42.71,83.2,85.7,83.2,0.803,38.77,39.1,38.43,2.437,2.356,351.6,25.52,3.507,0,14.62,-0.003702631,-0.004657035,2.5E-07
"2019-05-07 01:00:00",74128,"CKVY",12.79,41.91,43.13,44.01,41.78,84.2,84.2,76.9,0.76,37.72,38.85,36.07,2.431,2.427,196.3,101.4,3.069,0,14.6,-0.003731006,-0.004678282,2.5E-07
"2019-05-07 01:05:00",74129,"CKVY",12.78,42.59,41.89,42.65,41.6,83.3,85.7,83.3,0.772,37.7,38.11,37.3,1.989,2.225,152.5,18.05,2.411,0,14.63,-0.003731006,-0.004678282,2.5E-07
"2019-05-07 01:10:00",74130,"CKVY",12.78,40.43,42.61,43.76,40.43,83.8,83.8,77.87,0.715,37,38,35.88,1.894,1.819,20.09,96.1,5.699,0,14.62,-0.003731006,-0.004678282,2.5E-07
"2019-05-07 01:15:00",74131,"CKVY",12.78,41.11,40.95,41.66,40.05,83.9,88.3,83.6,0.735,36.98,37.98,35.81,2.404,2.1,275.2,7.865,5.042,0,14.63,-0.003974561,-0.005084564,2.5E-07
"2019-05-07 01:20:00",74132,"CKVY",12.77,40.06,39.92,41.11,39.07,88.1,89.3,83.8,0.741,36.21,37.02,35.31,3.355,2.884,276.6,8.04,5.699,0,14.63,-0.003974561,-0.005084564,2.5E-07
"2019-05-07 01:25:00",74133,"CKVY",12.76,39.32,39.97,40.37,39.32,87.7,88.1,85.4,0.717,36.24,36.96,35.69,3.804,3.748,282,15.01,5.261,0,14.62,-0.003974561,-0.005084564,2.5E-07
"2019-05-07 01:30:00",74134,"CKVY",12.76,38.83,39.13,39.63,38.58,89.5,89.5,87.2,0.717,35.95,36.5,35.35,3.995,3.888,254.7,10.7,4.822,0,14.62,-0.002759021,-0.003201525,2.5E-07
"2019-05-07 01:35:00",74135,"CKVY",12.76,39.82,39.55,40.01,38.83,87.1,89.6,87,0.725,36.44,36.74,36.01,3.597,3.86,283.8,9.65,4.384,0,14.6,-0.002759021,-0.003201525,2.5E-07
"2019-05-07 01:40:00",74136,"CKVY",12.76,38.96,39.46,39.94,38.83,88.5,88.5,86.6,0.712,35.99,36.42,35.72,2.679,3.084,325.7,68.21,3.288,0,14.58,-0.002759021,-0.003201525,2.5E-07
"2019-05-07 01:45:00",74137,"CKVY",12.76,40.75,39.45,40.81,38.59,86.4,90.6,86.4,0.746,36.58,37.34,35.56,2.398,2.509,179.1,15.47,4.384,0,14.56,-0.003148469,-0.003765099,2.5E-07
"2019-05-07 01:50:00",74138,"CKVY",12.76,41.18,41.21,41.67,40.69,83.6,86.6,82.4,0.734,36.8,37.46,36.19,2.066,2.286,219.2,17.92,5.261,0,14.48,-0.003148469,-0.003765099,2.5E-07
"2019-05-07 01:55:00",74139,"CKVY",12.75,40.75,40.57,41.18,40.32,85.7,85.9,83.3,0.74,36.46,36.9,36.08,1.932,2.029,303.2,58.88,1.754,0,14.49,-0.003148469,-0.003765099,2.5E-07
"2019-05-07 02:00:00",74140,"CKVY",12.75,40.93,41.12,41.37,40.81,85.7,85.7,84.9,0.745,37.04,37.23,36.78,1.492,1.689,232.5,16.24,2.85,0,14.45,-0.004058245,-0.00522155,2.5E-07
"2019-05-07 02:05:00",74141,"CKVY",12.74,39.27,39.82,40.93,39.2,89.2,89.2,85.5,0.727,36.43,36.98,36.12,1.659,1.502,280.5,13.67,3.946,0,14.43,-0.004058245,-0.00522155,2.5E-07
"2019-05-07 02:10:00",74142,"CKVY",12.74,39.57,39.32,39.64,39.02,89.2,89.8,89.1,0.736,36.48,36.76,36.19,2.342,1.946,284.8,28.59,4.165,0,14.43,-0.004058245,-0.00522155,2.5E-07
"2019-05-07 02:15:00",74143,"CKVY",12.74,39.45,39.6,39.7,39.45,91.1,91.2,89.2,0.748,36.94,37.33,36.6,2.526,2.533,273.4,18.82,3.726,0,14.41,-0.004235702,-0.005495142,2.5E-07
"2019-05-07 02:20:00",74144,"CKVY",12.73,39.39,39.51,39.57,39.33,91.8,91.8,91.1,0.752,37.25,37.37,37.1,2.173,2.332,280.6,30.45,2.192,0,14.41,-0.004235702,-0.005495142,2.5E-07
"2019-05-07 02:25:00",74145,"CKVY",12.72,39.52,39.45,39.58,39.27,92.5,92.5,91.5,0.761,37.29,37.58,37.08,1.574,1.899,277.4,60.53,1.973,0,14.41,-0.004235702,-0.005495142,2.5E-07
"2019-05-07 02:30:00",74146,"CKVY",12.73,39.45,39.42,39.58,39.27,93.2,93.2,92.5,0.765,37.56,37.69,37.4,1.02,1.267,324,2.893,1.534,0,14.41,-0.004572566,-0.006040208,2.5E-07
"2019-05-07 02:35:00",74147,"CKVY",12.72,39.27,39.37,39.51,39.21,94.6,94.6,93.1,0.771,37.73,37.95,37.47,0.798,0.802,313.4,79.5,3.288,0,14.41,-0.004572566,-0.006040208,2.5E-07
"2019-05-07 02:40:00",74148,"CKVY",12.72,40.01,39.54,40.07,39.21,93.6,95.5,93.6,0.785,38.2,38.45,37.79,1.715,1.291,124.6,17.11,4.822,0,14.41,-0.004572566,-0.006040208,2.5E-07
"2019-05-07 02:45:00",74149,"CKVY",12.72,40.62,40.37,40.69,40.01,90.2,93.6,90.2,0.775,38.14,38.39,37.9,2.419,1.996,83.5,6.777,3.726,0,14.38,-0.005141198,-0.007068578,2.5E-07
"2019-05-07 02:50:00",74150,"CKVY",12.72,41.12,40.78,41.18,40.5,85.9,90.3,85.9,0.753,37.73,38.15,37.18,3.038,2.83,97.2,8.32,4.603,0,14.38,-0.005141198,-0.007068578,2.5E-07
"2019-05-07 02:55:00",74151,"CKVY",12.71,41.06,41.2,41.3,41.06,85.7,85.9,85,0.749,37.2,37.36,36.99,1.963,2.504,98,24.5,2.411,0,14.39,-0.005141198,-0.007068578,2.5E-07
"2019-05-07 03:00:00",74152,"CKVY",12.72,40.38,40.75,41.18,40.32,87.7,87.8,85.7,0.747,37.07,37.26,36.87,1.355,1.675,228.5,74.41,2.411,0,14.42,-0.003838255,-0.004839641,2.5E-07
"2019-05-07 03:05:00",74153,"CKVY",12.71,40.19,40.37,40.56,40.13,86.8,87.8,86.8,0.734,36.94,37.16,36.6,0.454,0.908,156.5,32.1,1.096,0,14.46,-0.003838255,-0.004839641,2.5E-07
"2019-05-07 03:10:00",74154,"CKVY",12.71,40.08,40.12,40.26,39.95,86,86.9,86,0.723,36.42,36.65,36.14,0.805,0.532,72.75,24.6,3.069,0,14.5,-0.003838255,-0.004839641,2.5E-07
"2019-05-07 03:15:00",74155,"CKVY",12.71,40.57,40.39,40.57,40.08,85.9,86.4,85.2,0.736,36.47,36.73,36.2,1.285,1.085,63.89,10.63,3.069,0,14.49,-0.005641803,-0.008103559,2.5E-07
"2019-05-07 03:20:00",74156,"CKVY",12.71,40.94,40.91,41.25,40.51,84.9,85.9,84.9,0.738,36.84,37.22,36.54,2.155,1.667,94.6,6.452,3.726,0,14.51,-0.005641803,-0.008103559,2.5E-07
"2019-05-07 03:25:00",74157,"CKVY",12.7,39.34,39.82,40.94,39.28,89.5,90,84.4,0.731,36.47,36.82,36.06,2.584,2.492,94.2,7.167,4.384,0,14.53,-0.005641803,-0.008103559,2.5E-07
"2019-05-07 03:30:00",74158,"CKVY",12.7,39.4,39.38,39.71,39.15,89.4,90.5,89,0.732,36.68,37.15,36.21,2.392,2.438,45.95,34.76,2.411,0,14.51,-0.003963665,-0.00504976,2.5E-07
"2019-05-07 03:35:00",74159,"CKVY",12.7,37.18,38.37,39.46,37.18,90.3,90.3,88.7,0.678,35.54,36.59,34.53,2.248,2.313,292.7,18.6,3.507,0,14.51,-0.003963665,-0.00504976,2.5E-07
"2019-05-07 03:40:00",74160,"CKVY",12.69,36.44,36.97,37.43,36.37,91.2,91.4,90.3,0.665,34.58,35.15,34.07,2.341,2.317,272.5,5.717,4.384,0,14.54,-0.003963665,-0.00504976,2.5E-07
"2019-05-07 03:45:00",74161,"CKVY",12.69,36.25,36.21,36.37,36,93.4,93.4,91.2,0.676,34.25,34.67,33.88,2.95,2.659,257.5,9.83,3.946,0,14.58,-0.003782719,-0.00475776,2.5E-07
"2019-05-07 03:50:00",74162,"CKVY",12.69,36.38,36.36,36.5,36.19,93.4,93.5,92.9,0.679,34.61,34.8,34.41,3.229,3.122,240,10.72,4.165,0,14.6,-0.003782719,-0.00475776,2.5E-07
"2019-05-07 03:55:00",74163,"CKVY",12.69,36.32,36.48,36.75,36.19,93.5,94,93.3,0.679,34.82,35.17,34.51,3.335,3.243,215.4,3.834,4.822,0,14.6,-0.003782719,-0.00475776,2.5E-07
"2019-05-07 04:00:00",74164,"CKVY",12.69,36.26,36.21,36.38,35.95,93.9,93.9,93.1,0.68,34.54,34.75,34.2,2.806,3.111,226.7,11.47,3.069,0,14.61,-0.003404171,-0.004130221,2.5E-07
"2019-05-07 04:05:00",74165,"CKVY",12.68,36.63,36.67,37.06,36.2,92.6,94.3,92.5,0.68,35,35.46,34.63,2.127,2.515,217.8,75.42,2.192,0,14.61,-0.003404171,-0.004130221,2.5E-07
"2019-05-07 04:10:00",74166,"CKVY",12.67,37.19,37.03,37.44,36.57,91.7,93.1,91.7,0.689,35.12,35.54,34.62,1.581,1.84,41.31,8.57,2.411,0,14.59,-0.003404171,-0.004130221,2.5E-07
"2019-05-07 04:15:00",74167,"CKVY",12.68,37.62,37.13,37.62,36.7,93.2,93.2,91.1,0.712,35,35.84,34.44,1.411,1.384,18.54,52.63,4.603,0,14.59,-0.004324835,-0.005656187,2.5E-07
"2019-05-07 04:20:00",74168,"CKVY",12.67,38.37,38.19,38.49,37.56,90.4,93.2,90.4,0.711,35.94,36.15,35.75,1.812,1.606,329.6,8.02,4.165,0,14.54,-0.004324835,-0.005656187,2.5E-07
"2019-05-07 04:25:00",74169,"CKVY",12.67,37.87,38.1,38.37,37.81,90,90.4,89.8,0.695,35.44,35.8,35.13,1.959,1.868,317.3,6.408,2.85,0,14.51,-0.004324835,-0.005656187,2.5E-07
"2019-05-07 04:30:00",74170,"CKVY",12.66,36.64,37.52,37.93,36.64,90.1,90.5,88.8,0.662,34.87,35.33,33.99,1.965,2.068,332.5,84.9,2.411,0,14.52,-0.00434471,-0.005698357,2.5E-07
"2019-05-07 04:35:00",74171,"CKVY",12.67,36.82,36.54,37.07,36.08,92.4,93.9,90,0.684,34.5,35.39,33.73,1.682,1.773,143.6,36.89,2.85,0,14.55,-0.00434471,-0.005698357,2.5E-07
"2019-05-07 04:40:00",74172,"CKVY",12.67,35.89,36.21,36.88,35.71,93.7,93.7,92.1,0.669,34.26,34.87,33.72,1.459,1.599,157.8,24.05,3.507,0,14.57,-0.00434471,-0.005698357,2.5E-07
"2019-05-07 04:45:00",74173,"CKVY",12.67,36.02,36.16,36.39,35.77,93,94.8,92.9,0.667,34.65,34.92,34.13,2.183,1.746,217.7,11.01,5.042,0,14.58,-0.004474072,-0.005938285,2.5E-07
"2019-05-07 04:50:00",74174,"CKVY",12.66,35.09,35.87,36.39,35.09,93.2,93.6,92.1,0.644,34,34.72,33.29,3.072,2.725,225.6,4.354,5.48,0,14.57,-0.004474072,-0.005938285,2.5E-07
"2019-05-07 04:55:00",74175,"CKVY",12.65,35.03,34.95,35.15,34.66,96.2,96.2,93.2,0.663,33.63,34.17,33.2,3.241,3.131,242.9,14.32,3.288,0,14.61,-0.004474072,-0.005938285,2.5E-07
"2019-05-07 05:00:00",74176,"CKVY",12.66,35.46,35.22,35.52,34.97,96.8,97.1,96.2,0.679,34.38,34.79,34,3.537,3.364,234,8.54,6.138,0,14.61,-0.003491648,-0.004263986,0.0002891558
"2019-05-07 05:05:00",74177,"CKVY",12.65,33.98,34.71,35.46,33.92,95.8,96.8,95.6,0.634,33.68,34.64,32.84,3.233,3.314,246.3,7.425,4.384,0,14.6,-0.003491648,-0.004263986,0.0002891558
"2019-05-07 05:10:00",74178,"CKVY",12.66,34.17,33.89,34.17,33.67,97.1,97.1,95.8,0.647,33,33.44,32.66,3.711,3.484,259.2,15.64,4.384,0,14.63,-0.003491648,-0.004263986,0.0002891558
"2019-05-07 05:15:00",74179,"CKVY",12.66,34.73,34.29,34.73,33.8,97.8,97.9,96.8,0.666,33.63,34.17,33.04,3.055,3.526,314.9,20.53,4.165,0,14.62,-0.003364569,-0.00405256,0.004336
"2019-05-07 05:20:00",74180,"CKVY",12.66,35.6,35.38,35.66,34.61,95.7,98.2,95.7,0.675,34.68,34.91,34.03,2.621,2.804,260.2,31.02,2.63,0,14.59,-0.003364569,-0.00405256,0.004336
"2019-05-07 05:25:00",74181,"CKVY",12.65,35.78,35.81,36.03,35.54,94.7,95.7,94.7,0.673,34.6,34.83,34.37,1.967,2.322,350.2,24.66,2.411,0,14.56,-0.003364569,-0.00405256,0.004336
"2019-05-07 05:30:00",74182,"CKVY",12.65,35.66,35.78,35.91,35.6,95.2,95.2,94.7,0.673,34.49,34.67,34.3,1.291,1.512,308.1,17.09,2.192,0,14.57,0.0005490939,0.0008750486,0.01321162
"2019-05-07 05:35:00",74183,"CKVY",12.64,35.1,35.59,35.78,35.04,94.8,95.8,94.8,0.656,34.42,34.69,33.7,1.092,1.247,307,32.45,2.411,0,14.57,0.0005490939,0.0008750486,0.01321162
"2019-05-07 05:40:00",74184,"CKVY",12.64,35.54,35.26,35.54,34.92,95.7,96,94.8,0.674,34.14,34.5,33.58,1.265,1.093,346.8,24.65,3.946,0,14.57,0.0005490939,0.0008750486,0.01321162
"2019-05-07 05:45:00",74185,"CKVY",12.65,34.67,35.49,35.66,34.67,92.7,95.7,92.7,0.63,34.17,34.57,32.77,1.458,1.383,2.72,52.77,3.507,0,14.55,0.000411819,0.0006300936,0.03090756
"2019-05-07 05:50:00",74186,"CKVY",12.64,33.8,34.34,34.86,33.74,94.7,94.8,92.6,0.622,32.86,33.48,32.39,1.826,1.607,297.2,7.313,3.069,0,14.58,0.000411819,0.0006300936,0.03090756
"2019-05-07 05:55:00",74187,"CKVY",12.64,33.06,33.35,33.8,33,96.4,96.5,94.7,0.615,32.21,32.5,31.92,2.059,1.928,296.1,2.283,3.946,0.01082481,14.6,0.000411819,0.0006300936,0.03090756
"2019-05-07 06:00:00",74188,"CKVY",12.64,33.68,33.19,33.74,32.88,98.5,98.5,96.4,0.644,32.56,33.36,32.01,2.91,2.533,308.2,6.131,4.165,0.09429674,14.6,0.0005228612,0.0008194031,0.06257356
"2019-05-07 06:05:00",74189,"CKVY",12.63,34.42,34,34.48,33.56,99,99,98.5,0.667,33.7,34.24,33.18,3.032,2.973,329.7,4.077,3.288,0.2864826,14.56,0.0005228612,0.0008194031,0.06257356
"2019-05-07 06:10:00",74190,"CKVY",12.63,34.79,34.6,34.79,34.36,98.6,99,98.6,0.674,34.29,34.47,34.11,3.086,3.132,327.6,4.512,3.946,0.6621605,14.5,0.0005228612,0.0008194031,0.06257356
"2019-05-07 06:15:00",74191,"CKVY",12.63,34.79,34.86,35.04,34.67,97.5,98.7,97.5,0.666,34.4,34.56,34.16,2.482,2.818,315.9,24.46,3.069,1.238174,14.48,0.0004692487,0.0006225107,0.1011206
"2019-05-07 06:20:00",74192,"CKVY",12.63,34.74,34.45,34.92,33.99,97.9,98,96.4,0.668,33.72,34.27,33.1,2.468,2.493,159.5,13.89,3.726,2.123264,14.48,0.0004692487,0.0006225107,0.1011206
"2019-05-07 06:25:00",74193,"CKVY",12.63,34.67,34.87,35.17,34.61,96.2,98,96,0.654,34.17,34.53,33.62,2.185,2.327,212.7,19.94,2.85,3.673988,14.45,0.0004692487,0.0006225107,0.1011206
"2019-05-07 06:30:00",74194,"CKVY",12.65,35.11,34.92,35.17,34.67,95.3,96.2,95.3,0.66,33.86,34.01,33.66,2.266,2.151,228.3,12.49,2.63,6.162573,14.42,0.001295594,0.001611201,0.1432746
"2019-05-07 06:35:00",74195,"CKVY",12.65,35.36,35.24,35.42,35.05,95.1,95.4,94.7,0.664,33.97,34.15,33.76,2.236,2.199,224.1,8.69,3.726,9.544914,14.38,0.001295594,0.001611201,0.1432746
"2019-05-07 06:40:00",74196,"CKVY",12.67,34.93,35.29,35.73,34.86,94.6,95.2,93.4,0.65,33.8,34.39,33.25,2.642,2.409,249.1,6.535,4.165,13.96249,14.35,0.001295594,0.001611201,0.1432746
"2019-05-07 06:45:00",74197,"CKVY",12.72,34.68,34.69,34.93,34.43,96.3,96.3,94.6,0.655,33.49,33.74,33.33,2.841,2.823,235.9,14.04,3.946,19.56616,14.36,0.003354054,0.003956028,0.1874257
"2019-05-07 06:50:00",74198,"CKVY",12.76,35.42,35.04,35.61,34.62,98,98.1,96.3,0.686,34.37,35.1,33.68,2.206,2.625,186.6,16.44,2.192,28.88361,14.36,0.003354054,0.003956028,0.1874257
"2019-05-07 06:55:00",74199,"CKVY",12.81,36.54,35.99,36.54,35.49,98,98.3,98,0.717,35.52,36.04,34.97,1.176,1.718,171,0.11,1.096,37.24456,14.36,0.003354054,0.003956028,0.1874257
"2019-05-07 07:00:00",74200,"CKVY",12.93,37.53,37.08,37.53,36.48,97.1,98,97.1,0.739,36.49,36.82,35.96,0.49,0.761,185.2,15.21,1.534,51.74416,14.36,0.006971964,0.007545242,0.231941
"2019-05-07 07:05:00",74201,"CKVY",12.92,37.46,37.46,37.65,37.34,95.8,97.2,95.6,0.727,36.47,36.82,36.22,0.377,0.364,182.3,18.49,1.315,60.85728,14.4,0.006971964,0.007545242,0.231941
"2019-05-07 07:10:00",74202,"CKVY",12.92,37.4,37.32,37.46,37.16,96.1,96.3,95.7,0.728,36.29,36.45,36.12,0.337,0.334,296.6,46.69,0.877,64.75072,14.43,0.006971964,0.007545242,0.231941
"2019-05-07 07:15:00",74203,"CKVY",12.92,37.52,37.32,37.59,37.15,96,96.2,95.7,0.731,36.28,36.6,36.04,0.697,0.51,32.04,15.36,2.411,61.55077,14.46,0.007399851,0.007945313,0.2771343
"2019-05-07 07:20:00",74204,"CKVY",12.92,37.9,37.75,38.02,37.4,95.1,96.2,95,0.734,36.62,36.78,36.4,0.966,0.849,56.23,7.995,1.973,57.93667,14.47,0.007399851,0.007945313,0.2771343
"2019-05-07 07:25:00",74205,"CKVY",12.92,38.39,38.24,38.51,37.9,95.3,95.5,95,0.75,37.01,37.36,36.61,1.404,1.196,104.5,11.19,2.192,59.11977,14.44,0.007399851,0.007945313,0.2771343
"2019-05-07 07:30:00",74206,"CKVY",12.92,39.25,38.77,39.25,38.39,96.2,96.3,95.2,0.784,37.61,38.28,37.15,1.361,1.381,115.9,6.991,1.973,57.90067,14.41,0.007411441,0.008073797,0.3223615
"2019-05-07 07:35:00",74207,"CKVY",12.93,39.81,39.52,39.87,39.19,95.1,96.3,95.1,0.791,38.4,38.62,38.18,1.586,1.45,136.5,6.279,2.63,56.09462,14.38,0.007411441,0.008073797,0.3223615
"2019-05-07 07:40:00",74208,"CKVY",12.92,40.11,39.95,40.24,39.62,92.4,95.1,92.4,0.778,38.36,38.6,38.05,1.882,1.733,156.6,8.33,3.069,52.97294,14.38,0.007411441,0.008073797,0.3223615
"2019-05-07 07:45:00",74209,"CKVY",12.93,40.54,40.29,40.61,39.99,90.5,92.4,90.3,0.775,37.99,38.28,37.71,1.986,1.974,216.5,64.9,2.85,50.06424,14.38,0.006717361,0.007533891,0.3669128
"2019-05-07 07:50:00",74210,"CKVY",12.93,39.99,40.43,40.67,39.99,93.3,93.3,89.2,0.782,38.07,38.48,37.5,2.038,2.007,240.6,21.11,2.85,47.85691,14.39,0.006717361,0.007533891,0.3669128
"2019-05-07 07:55:00",74211,"CKVY",12.91,39.68,39.69,40.05,39.49,94.7,94.7,93.2,0.784,38.11,38.37,37.82,1.864,1.952,302.1,19.1,2.411,44.90179,14.41,0.006717361,0.007533891,0.3669128
"2019-05-07 08:00:00",74212,"CKVY",12.89,39.86,39.73,39.92,39.55,94.6,94.8,94.2,0.789,38.29,38.52,38.04,1.913,1.878,337.4,6.472,2.411,40.67761,14.42,0.00549029,0.006304555,0.4115999
"2019-05-07 08:05:00",74213,"CKVY",12.88,40.23,39.99,40.3,39.74,93.2,94.6,93,0.789,38.32,38.56,38.14,1.776,1.872,334.4,3.863,1.973,36.94772,14.42,0.00549029,0.006304555,0.4115999
"2019-05-07 08:10:00",74214,"CKVY",12.87,40.54,40.37,40.6,40.17,92.4,93.3,91.7,0.792,38.39,38.66,38.14,1.686,1.711,318.3,6.905,2.411,35.58286,14.4,0.00549029,0.006304555,0.4115999
"2019-05-07 08:15:00",74215,"CKVY",12.85,40.6,40.6,40.73,40.48,93.3,93.5,92.4,0.801,38.73,38.98,38.47,1.851,1.743,306.9,4.781,3.288,35.73632,14.39,0.005187857,0.005960201,0.4550777
"2019-05-07 08:20:00",74216,"CKVY",12.84,40.85,40.63,40.85,40.42,92.7,93.3,92.5,0.804,38.73,38.95,38.55,2.216,2.069,317.5,8.04,3.726,36.08483,14.39,0.005187857,0.005960201,0.4550777
"2019-05-07 08:25:00",74217,"CKVY",12.84,41.35,40.98,41.35,40.6,89.8,93.1,89.8,0.794,38.6,39.05,38.25,2.332,2.318,348.6,15.36,2.85,37.10509,14.38,0.005187857,0.005960201,0.4550777
"2019-05-07 08:30:00",74218,"CKVY",12.82,40.98,41.26,41.59,40.85,92.9,92.9,89.3,0.809,38.87,39.39,38.34,2.668,2.413,309.7,8.47,5.918,38.45008,14.39,0.005899764,0.006939803,0.4974168
"2019-05-07 08:35:00",74219,"CKVY",12.84,41.04,40.94,41.1,40.79,93.1,94.1,92.8,0.813,39.22,39.54,38.93,3,2.856,323.7,8.03,5.918,40.02186,14.42,0.005899764,0.006939803,0.4974168
"2019-05-07 08:40:00",74220,"CKVY",12.84,41.16,41.11,41.22,40.98,92.9,93.3,92.6,0.815,39.21,39.38,39.02,3.49,3.247,314,6.556,4.822,40.55461,14.44,0.005899764,0.006939803,0.4974168
"2019-05-07 08:45:00",74221,"CKVY",12.83,41.34,41.24,41.59,41.04,92.5,92.9,90.8,0.817,39.06,39.51,38.66,3.394,3.537,310.7,17.73,4.603,40.87394,14.45,0.006137253,0.007313026,0.5381686
"2019-05-07 08:50:00",74222,"CKVY",12.84,41.34,41.35,41.47,41.22,93.8,94.2,92.3,0.829,39.63,39.89,39.19,3.213,3.272,278.5,9.6,4.822,41.18244,14.44,0.006137253,0.007313026,0.5381686
"2019-05-07 08:55:00",74223,"CKVY",12.83,41.47,41.35,41.53,41.16,92.6,93.8,92.6,0.822,39.56,39.73,39.36,3.007,3.078,317.5,11.67,3.507,41.05216,14.43,0.006137253,0.007313026,0.5381686
"2019-05-07 09:00:00",74224,"CKVY",12.85,41.65,41.57,41.77,41.34,91.5,92.6,91.5,0.818,39.49,39.75,39.27,2.882,2.969,341.7,8.57,3.507,42.77167,14.42,0.006516578,0.007672339,0.5772856
"2019-05-07 09:05:00",74225,"CKVY",12.87,42.2,41.9,42.26,41.58,90.8,91.5,90.3,0.829,39.44,39.86,39.16,2.773,2.78,357.9,9.22,3.946,48.42334,14.39,0.006516578,0.007672339,0.5772856
"2019-05-07 09:10:00",74226,"CKVY",12.92,42.38,42.38,42.57,42.08,89,91.7,89,0.818,39.84,40.33,39.37,2.928,2.85,358,13.3,4.384,61.23137,14.39,0.006516578,0.007672339,0.5772856
"2019-05-07 09:15:00",74227,"CKVY",13,42.75,42.62,42.82,42.32,88.3,90.9,88.2,0.824,39.86,40.34,39.33,2.99,2.921,349.6,11.39,4.165,82.75784,14.39,0.01321594,0.0150114,0.6147718
"2019-05-07 09:20:00",74228,"CKVY",13.08,43.12,42.88,43.19,42.63,88.4,89.1,88,0.837,39.74,40.06,39.43,3.374,3.2,328.5,15.53,5.699,109.8035,14.39,0.01321594,0.0150114,0.6147718
"2019-05-07 09:25:00",74229,"CKVY",13.2,43.43,43.29,43.56,43,86.2,89.6,86.2,0.826,39.96,40.6,39.57,3.558,3.482,317.3,6.159,4.822,135.9269,14.39,0.01321594,0.0150114,0.6147718
"2019-05-07 09:30:00",74230,"CKVY",13.25,44.18,43.72,44.18,43.37,87,87.4,84.4,0.857,39.8,40.58,39.21,3.668,3.659,324,8.01,4.384,158.3348,14.39,0.02252381,0.02545265,0.6502536
"2019-05-07 09:35:00",74231,"CKVY",13.29,44.55,44.35,44.61,44.18,84.6,87,82.6,0.845,39.98,40.75,39.24,3.56,3.579,334.4,8,5.042,174.1299,14.39,0.02252381,0.02545265,0.6502536
"2019-05-07 09:40:00",74232,"CKVY",13.53,45.35,44.91,45.47,44.42,81.4,84.7,80.7,0.839,40.15,40.88,39.55,3.528,3.552,333.1,9.02,4.822,198.4246,14.39,0.02252381,0.02545265,0.6502536
"2019-05-07 09:45:00",74233,"CKVY",13.9,46.77,45.93,46.83,45.41,81.8,83.9,78.32,0.889,40.4,41.8,39.29,3.67,3.611,338.7,9.91,5.042,247.6374,14.38,0.03672222,0.04124102,0.6832677
"2019-05-07 09:50:00",74234,"CKVY",13.78,47.45,47.14,47.45,46.71,79.49,83,74.23,0.887,40.52,42.37,39.19,3.642,3.681,350.3,15.14,5.261,328.8341,14.38,0.03672222,0.04124102,0.6832677
"2019-05-07 09:55:00",74235,"CKVY",13.7,48.56,48.12,48.62,47.39,77.42,80.7,72.86,0.9,41.2,42.18,39.85,3.525,3.567,11.48,18.55,5.699,403.7107,14.39,0.03672222,0.04124102,0.6832677
"2019-05-07 10:00:00",74236,"CKVY",13.69,48.49,48.49,48.8,48.24,75.39,78.62,71.58,0.874,40.93,42.41,39.51,3.119,3.359,2.193,18.45,5.042,425.313,14.46,0.05427041,0.06086547,0.7134678
"2019-05-07 10:05:00",74237,"CKVY",13.66,49.11,48.92,49.17,48.55,73.22,78.76,70.89,0.869,40.99,42.58,39.98,2.642,2.892,343.5,22.54,3.946,395.8276,14.44,0.05427041,0.06086547,0.7134678
"2019-05-07 10:10:00",74238,"CKVY",13.65,50.27,49.84,50.71,49.04,67.38,76.48,66.77,0.835,41.31,42.71,39.73,2.069,2.305,328.6,43.06,4.165,389.1581,14.39,0.05427041,0.06086547,0.7134678
"2019-05-07 10:15:00",74239,"CKVY",13.63,50.45,50.27,50.58,50.02,67.86,71.67,66.59,0.847,40.48,41.55,39.66,2.269,2.046,319.1,22.1,5.48,432.3506,14.39,0.06429854,0.07122873,0.7418721
"2019-05-07 10:20:00",74240,"CKVY",13.62,51.5,51.03,51.56,50.27,62.92,71.33,61.13,0.816,40.33,42.23,38.28,2.718,2.455,355.7,14.55,6.795,545.499,14.42,0.06429854,0.07122873,0.7418721
"2019-05-07 10:25:00",74241,"CKVY",13.62,52.8,51.99,52.92,51.44,63.26,71.02,62.33,0.861,40.71,43.33,39.06,3.522,3.163,30.6,15.96,7.453,667.0643,14.46,0.06429854,0.07122873,0.7418721
"2019-05-07 10:30:00",74242,"CKVY",13.62,52.98,52.89,53.66,52.18,65.76,72.66,59.58,0.901,41.35,44.88,38.78,4.178,3.82,359.1,21.8,8.33,773.7661,14.48,0.1095542,0.1210161,0.7677941
"2019-05-07 10:35:00",74243,"CKVY",13.63,52.18,52.16,53.04,51.68,67.34,70.64,61.51,0.896,40.85,43.42,39.68,4.474,4.453,11.67,14.36,9.64,794.4,14.55,0.1095542,0.1210161,0.7677941
"2019-05-07 10:40:00",74244,"CKVY",13.63,52.49,51.89,52.49,51.5,66.72,69.47,62.4,0.898,40.7,42.65,39.46,4.554,4.625,20.54,35.59,7.891,676.4955,14.61,0.1095542,0.1210161,0.7677941
"2019-05-07 10:45:00",74245,"CKVY",13.63,52.48,52.5,52.92,52.17,67.88,69.98,63.29,0.913,41.73,43.24,40.41,4.468,4.582,353.5,29.07,8.55,566.8696,14.61,0.06957876,0.08013579,0.7904413
"2019-05-07 10:50:00",74246,"CKVY",13.63,51.54,51.88,52.66,51.29,64.65,67.71,61.91,0.84,40.12,42.25,39.11,4.794,4.616,12.24,22.98,8.55,458.2202,14.65,0.06957876,0.08013579,0.7904413
"2019-05-07 10:55:00",74247,"CKVY",13.64,52.03,51.91,52.46,51.42,61.76,68.12,58.23,0.817,39.82,41.75,37.95,5.107,4.8,11.09,17.57,10.96,446.2103,14.65,0.06957876,0.08013579,0.7904413
"2019-05-07 11:00:00",74248,"CKVY",13.64,52.21,52.22,52.52,51.9,62.17,66.6,58.78,0.828,39.64,41.74,38.3,5.442,5.24,20.31,12.32,9.86,392.1209,14.64,0.05727912,0.06793308,0.8120503
"2019-05-07 11:05:00",74249,"CKVY",13.64,53.75,52.61,53.88,51.96,58.26,66.7,57.99,0.821,39.83,42.59,37.77,5.425,5.343,4.314,16.91,9.21,376.9639,14.62,0.05727912,0.06793308,0.8120503
"2019-05-07 11:10:00",74250,"CKVY",13.64,52.95,53.47,54.56,52.52,60.42,68.59,55,0.827,39.47,44.28,37.3,5.989,5.706,20.51,15.66,11.62,479.0183,14.53,0.05727912,0.06793308,0.8120503
"2019-05-07 11:15:00",74251,"CKVY",13.65,53.5,53.86,54.37,52.95,55.51,66.15,55.34,0.775,40.4,43.04,38,6.227,6.211,10,18.68,9.86,627.524,14.5,0.09445842,0.1092225,0.8290883
"2019-05-07 11:20:00",74252,"CKVY",13.65,53.31,53.54,54.06,53.13,57.46,66.39,55.51,0.797,39.99,43.07,37.94,6.866,6.475,20.3,19.83,12.71,736.2278,14.61,0.09445842,0.1092225,0.8290883
"2019-05-07 11:25:00",74253,"CKVY",13.65,54.42,53.86,54.6,53.06,62.68,64.43,55.17,0.905,40.13,42.32,37.99,6.763,6.937,24.53,24.3,11.4,751.3256,14.57,0.09445842,0.1092225,0.8290883
"2019-05-07 11:30:00",74254,"CKVY",13.65,54.34,54.16,54.66,53.36,61.4,63.74,53.37,0.884,39.71,42.5,37.24,6.304,6.369,11.41,13.96,9.43,730.3453,14.47,0.101241,0.1177917,0.8430702
"2019-05-07 11:35:00",74255,"CKVY",13.65,55.33,54.66,55.33,53.97,60.23,63.66,54.37,0.899,40.45,42.89,38.13,5.997,6.276,347.6,17.08,10.96,755.0278,14.43,0.101241,0.1177917,0.8430702
"2019-05-07 11:40:00",74256,"CKVY",13.65,55.82,55.04,55.82,54.09,63.93,63.97,52.55,0.972,40.29,43.84,37.38,5.301,5.665,5.912,20.35,8.33,803.8235,14.43,0.101241,0.1177917,0.8430702
"2019-05-07 11:45:00",74257,"CKVY",13.66,55.39,55.6,56.13,55.14,62.19,64.48,52.27,0.93,40.78,44.16,38.16,5.706,5.584,23.38,20.85,10.3,863.4528,14.47,0.1245626,0.1421617,0.8532065
"2019-05-07 11:50:00",74258,"CKVY",13.65,55.33,55.59,56.07,55.2,56.7,62.91,51.17,0.846,40.45,43.05,37.67,6.045,5.742,352.8,23.76,13.59,927.7645,14.48,0.1245626,0.1421617,0.8532065
"2019-05-07 11:55:00",74259,"CKVY",13.65,55.82,56.54,57.42,55.26,53.95,62.73,50.56,0.82,41.02,43.54,38.51,7.605,6.546,346.6,18.15,15.56,968.3396,14.47,0.1245626,0.1421617,0.8532065
"2019-05-07 12:00:00",74260,"CKVY",13.65,55.94,55.92,56.31,55.26,56.15,60.64,51.21,0.857,40.15,42.21,37.88,9.06,8.34,335.8,13.03,18.41,987.5225,14.54,0.1305243,0.1505014,0.8608298
"2019-05-07 12:05:00",74261,"CKVY",13.65,54.09,54.87,56.19,53.91,54.33,56.25,50.52,0.775,38.32,40.67,36.67,10.21,9.76,338.2,11.45,16.22,871.1366,14.62,0.1305243,0.1505014,0.8608298
"2019-05-07 12:10:00",74262,"CKVY",13.65,54.21,54,54.34,53.66,56.25,57.62,52.34,0.806,38.21,39.49,37.09,10.43,10.53,338.4,14.87,16.88,640.4294,14.65,0.1305243,0.1505014,0.8608298
"2019-05-07 12:15:00",74263,"CKVY",13.65,53.4,53.56,54.33,53.15,57.2,58.78,54.05,0.796,38.34,39.36,37.37,10.28,10.41,336.8,13.51,15.56,379.1538,14.66,0.05598812,0.07548759,0.8681458
"2019-05-07 12:20:00",74264,"CKVY",13.67,52.72,53.01,53.4,52.66,57.48,59.5,56.41,0.78,38.54,39.32,37.69,10.1,10.1,325.2,11.42,15.12,209.683,14.65,0.05598812,0.07548759,0.8681458
"2019-05-07 12:25:00",74265,"CKVY",13.68,52.35,52.53,52.84,52.22,61.25,61.25,56.96,0.82,38.75,39.47,37.92,10.86,10.54,321.8,10.49,18.19,136.2679,14.65,0.05598812,0.07548759,0.8681458
"2019-05-07 12:30:00",74266,"CKVY",13.44,52.04,52.27,52.41,51.98,57.17,61.93,56.82,0.756,38.97,39.71,37.16,11.01,10.76,316.3,9.94,20.6,111.7407,14.62,0.03315824,0.04957939,0.8687314
"2019-05-07 12:35:00",74267,"CKVY",13.2,51.73,51.74,52.1,51.48,61.08,61.25,57.2,0.799,37.81,38.81,37.07,12.01,11.64,326.1,11.4,19.29,99.16051,14.61,0.03315824,0.04957939,0.8687314
"2019-05-07 12:40:00",74268,"CKVY",13.73,50.56,51,51.79,50.49,67.59,67.97,60.97,0.847,39.38,40.4,38.45,12.47,12.34,320.9,13.24,20.39,84.28516,14.65,0.03315824,0.04957939,0.8687314
"2019-05-07 12:45:00",74269,"CKVY",13.73,50,50.41,50.74,49.81,72.84,72.84,66.39,0.894,40.63,41.65,39.81,12.79,12.8,314.3,10.59,17.1,91.13367,14.65,0.0309905,0.04656956,0.8659359
"2019-05-07 12:50:00",74270,"CKVY",13.72,48.46,49.25,50.06,48.46,73.53,76.89,72.77,0.852,41.54,42.81,40.4,12.66,12.61,321.6,12.45,19.51,114.3087,14.65,0.0309905,0.04656956,0.8659359
"2019-05-07 12:55:00",74271,"CKVY",13.73,49.14,48.66,49.14,48.33,71.12,77.64,70.92,0.845,40.74,41.93,39.86,11.8,12.02,336.5,10.66,15.78,129.8251,14.64,0.0309905,0.04656956,0.8659359
"2019-05-07 13:00:00",74272,"CKVY",13.74,48.53,49.12,49.39,48.53,73.94,76.41,69.96,0.859,40.94,41.91,39.78,11.68,11.67,321.1,16.65,16.44,119.7089,14.57,0.02517188,0.03606421,0.8582755
"2019-05-07 13:05:00",74273,"CKVY",13.75,47.73,48.05,48.59,47.67,78.47,78.47,73.91,0.884,40.92,41.43,40.5,11.28,11.51,299.5,9.64,15.78,104.8466,14.57,0.02517188,0.03606421,0.8582755
"2019-05-07 13:10:00",74274,"CKVY",13.76,47.3,47.49,47.79,47.17,78.34,81.4,77.96,0.869,41.39,42.01,40.89,11.39,11.4,299.2,10.03,17.32,98.94851,14.57,0.02517188,0.03606421,0.8582755
"2019-05-07 13:15:00",74275,"CKVY",13.77,47.24,47.28,47.42,47.11,79.71,80.6,76.25,0.882,40.97,41.78,40.11,11.52,11.49,297.8,9.17,17.32,100.8618,14.58,0.02149306,0.03018625,0.849666
"2019-05-07 13:20:00",74276,"CKVY",13.78,47.61,47.41,47.67,47.11,81.3,83.9,79.09,0.912,42.15,42.77,41.1,10.77,11.16,307.4,10.45,15.34,108.3439,14.54,0.02149306,0.03018625,0.849666
"2019-05-07 13:25:00",74277,"CKVY",13.78,48.04,47.84,48.16,47.55,80.8,82.9,79.51,0.922,42.48,43.1,41.6,9.95,10.32,313.5,10.18,13.37,118.6336,14.5,0.02149306,0.03018625,0.849666
"2019-05-07 13:30:00",74278,"CKVY",13.78,48.29,48.24,48.47,47.92,82.7,84.1,79.68,0.952,43.03,43.9,41.98,9.01,9.42,312.6,11.97,15.12,131.5578,14.46,0.02292183,0.03000169,0.8360108
"2019-05-07 13:35:00",74279,"CKVY",13.79,47.3,47.73,48.41,47.24,81,83.8,77.93,0.898,41.97,43.68,41.28,10.17,9.62,316.8,9.48,17.76,141.1065,14.45,0.02292183,0.03000169,0.8360108
"2019-05-07 13:40:00",74280,"CKVY",13.79,46.75,47.02,47.36,46.75,82.4,85.2,80.4,0.895,41.94,42.81,41.29,10.73,10.48,312.9,9.8,14.91,145.3795,14.55,0.02292183,0.03000169,0.8360108
"2019-05-07 13:45:00",74281,"CKVY",13.79,47.05,47.01,47.18,46.75,85.6,87.1,82.4,0.941,42.89,43.49,41.71,10.79,10.85,309.7,10.41,13.15,149.7017,14.56,0.02380691,0.0305855,0.8214865
"2019-05-07 13:50:00",74282,"CKVY",13.78,47.24,47.04,47.3,46.81,84.7,87.2,83.7,0.937,42.8,43.71,42.16,9.29,10.09,321,14.08,12.28,155.9304,14.55,0.02380691,0.0305855,0.8214865
"2019-05-07 13:55:00",74283,"CKVY",13.79,46.88,47.04,47.3,46.87,82.8,84.9,78.89,0.904,41.65,42.94,40.74,8.72,9.02,325.3,9.13,13.37,164.905,14.57,0.02380691,0.0305855,0.8214865
"2019-05-07 14:00:00",74284,"CKVY",13.78,46.51,46.6,47.06,46.38,83.4,84.9,81.5,0.898,41.72,42.75,41.1,9.08,8.88,331.9,10.58,14.69,170.1374,14.56,0.02536589,0.03170784,0.8038061
"2019-05-07 14:05:00",74285,"CKVY",13.79,46.95,46.77,47.01,46.45,83.4,85.7,82.1,0.913,42.2,42.94,41.37,8.72,8.85,322,10.74,10.3,170.2413,14.5,0.02536589,0.03170784,0.8038061
"2019-05-07 14:10:00",74286,"CKVY",13.8,47.45,47.15,47.69,46.82,83.7,87.2,82.4,0.934,42.73,43.97,41.75,7.754,8.22,317.3,12.02,9.21,174.2649,14.42,0.02536589,0.03170784,0.8038061
"2019-05-07 14:15:00",74287,"CKVY",13.79,48.25,47.92,48.32,47.39,81,85.6,78.61,0.931,42.75,43.98,41.69,6.231,7.058,327.3,14.51,8.11,205.1012,14.43,0.03195924,0.03814356,0.7822714
"2019-05-07 14:20:00",74288,"CKVY",13.79,48.81,48.66,49,48.25,75.72,82.6,75,0.889,41.92,43.44,40.98,5.192,5.753,357,22.41,8.77,266.108,14.43,0.03195924,0.03814356,0.7822714
"2019-05-07 14:25:00",74289,"CKVY",13.79,48.87,48.85,49.31,48.5,76.96,83.2,74.8,0.905,42.25,44.45,41.06,4.476,4.835,54.37,27.53,5.48,317.7155,14.43,0.03195924,0.03814356,0.7822714
"2019-05-07 14:30:00",74290,"CKVY",13.79,48.69,48.85,49.18,48.44,73.91,80.9,71.47,0.864,41.33,43.59,39.7,4.13,4.146,76.04,15.82,8.55,337.0392,14.44,0.04622249,0.05329671,0.75936
"2019-05-07 14:35:00",74291,"CKVY",13.78,49.12,48.91,49.31,48.56,70.96,78.88,69.14,0.843,40.53,42.93,39.28,4.007,3.988,70.7,14.75,6.138,327.7581,14.46,0.04622249,0.05329671,0.75936
"2019-05-07 14:40:00",74292,"CKVY",13.77,48.69,49.13,49.43,48.56,75.42,75.42,69.17,0.881,40.22,41.39,39.56,4.712,4.168,69.05,14.98,10.52,326.9708,14.46,0.04622249,0.05329671,0.75936
"2019-05-07 14:45:00",74293,"CKVY",13.76,48.56,48.64,49,48.44,72.23,77.54,71.98,0.84,40.86,42.18,39.9,5.785,5.395,75.87,12.35,11.4,334.4652,14.51,0.0473832,0.05496203,0.7343273
"2019-05-07 14:50:00",74294,"CKVY",13.76,49.06,48.67,49.06,48.44,75.45,75.48,70.06,0.894,40.26,41.66,39.15,6.741,6.304,62.24,13.07,10.08,339.9424,14.54,0.0473832,0.05496203,0.7343273
"2019-05-07 14:55:00",74295,"CKVY",13.76,49.06,49.04,49.24,48.75,74.56,78.5,71.85,0.883,41.51,42.73,40.29,7.005,7.072,74.57,12.78,9.86,340.59,14.53,0.0473832,0.05496203,0.7343273
"2019-05-07 15:00:00",74296,"CKVY",13.75,48.69,48.97,49.43,48.44,75.48,77.17,69.48,0.882,40.78,42.6,39.17,6.866,6.895,81.9,14.18,11.62,343.1212,14.51,0.04724684,0.05631854,0.7047581
"2019-05-07 15:05:00",74297,"CKVY",13.76,49.06,49.04,49.43,48.69,73.19,75.59,68.76,0.867,40.44,41.44,39.21,6.546,6.64,80.4,17.06,8.11,342.1715,14.51,0.04724684,0.05631854,0.7047581
"2019-05-07 15:10:00",74298,"CKVY",13.76,49.24,49.17,49.55,48.75,68.79,74.83,67.25,0.821,40.04,41.56,38.53,6.043,6.278,82.3,16.1,7.891,332.6455,14.52,0.04724684,0.05631854,0.7047581
"2019-05-07 15:15:00",74299,"CKVY",13.75,49,48.96,49.31,48.75,71.47,72.67,66.94,0.845,39.34,40.71,38.55,4.983,5.532,111.3,21.78,6.576,293.3497,14.55,0.03993452,0.04882843,0.6740586
"2019-05-07 15:20:00",74300,"CKVY",13.75,48.56,48.81,49.18,48.44,70.27,71.57,65.81,0.817,39.02,40.4,37.68,4.312,4.692,198.6,44.21,5.699,219.8625,14.61,0.03993452,0.04882843,0.6740586
"2019-05-07 15:25:00",74301,"CKVY",13.05,43,46.47,48.63,42.94,79.77,81.3,67.73,0.751,39.15,40.94,37.17,5.781,4.821,273.2,14.68,14.91,128.6165,14.68,0.03993452,0.04882843,0.6740586
"2019-05-07 15:30:00",74302,"CKVY",13.01,41.77,42.11,43,41.65,85.4,85.4,79.81,0.767,37.45,37.78,37.09,5.749,5.908,235.3,23.95,10.74,61.99632,14.68,0.01187224,0.01705968,0.6414317
"2019-05-07 15:35:00",74303,"CKVY",13,42.51,42.06,42.51,41.77,84.7,85.6,82.4,0.783,37.76,38.26,37.3,5.22,5.489,156.5,22.59,3.726,42.19981,14.68,0.01187224,0.01705968,0.6414317
"2019-05-07 15:40:00",74304,"CKVY",13.02,42.51,42.35,42.57,42.02,84.6,86.6,84.6,0.782,38.38,38.73,38.11,2.94,4.255,145.7,30.86,3.726,52.30583,14.68,0.01187224,0.01705968,0.6414317
"2019-05-07 15:45:00",74305,"CKVY",13.04,41.83,42.14,42.51,41.77,87.9,87.9,84.5,0.791,38.2,38.58,37.88,3.228,2.828,109.8,2.969,6.357,68.88329,14.68,0.01203963,0.01483681,0.6056036
"2019-05-07 15:50:00",74306,"CKVY",13.1,42.63,42.17,42.63,41.71,88.2,88.6,87.8,0.819,38.96,39.43,38.45,4.576,3.883,114.1,5.024,7.234,89.70278,14.68,0.01203963,0.01483681,0.6056036
"2019-05-07 15:55:00",74307,"CKVY",13.82,43.5,43.11,43.56,42.57,89.6,89.6,87.6,0.86,39.9,40.71,39.32,5.801,5.234,119.3,5.959,8.11,125.8653,14.68,0.01203963,0.01483681,0.6056036
"2019-05-07 16:00:00",74308,"CKVY",13.8,44.98,44.15,45.04,43.5,86.6,89.6,85.6,0.88,40.73,41.49,40.28,6.264,6.086,123.4,5.908,7.891,182.6804,14.68,0.02633622,0.02993116,0.5657154
"2019-05-07 16:05:00",74309,"CKVY",13.79,45.72,45.51,45.97,44.86,84.6,87.8,84.1,0.884,41.63,42.31,40.62,6.283,6.273,127.1,6.371,7.672,251.5816,14.68,0.02633622,0.02993116,0.5657154
"2019-05-07 16:10:00",74310,"CKVY",13.78,46.28,46,46.34,45.6,82.3,84.8,81.8,0.879,41.19,41.56,40.6,6.357,6.304,131.4,5.917,7.891,293.0614,14.68,0.02633622,0.02993116,0.5657154
"2019-05-07 16:15:00",74311,"CKVY",13.77,46.71,46.5,46.71,46.28,82.6,82.9,78.54,0.895,40.96,41.7,40.13,6.619,6.458,131.7,6.557,9.21,268.9537,14.68,0.03052169,0.03587958,0.5245205
"2019-05-07 16:20:00",74312,"CKVY",13.77,46.16,46.5,46.71,46.09,84.4,85.5,80.4,0.896,41.61,42.62,40.66,7.152,6.866,122.4,9.05,10.08,208.6426,14.68,0.03052169,0.03587958,0.5245205
"2019-05-07 16:25:00",74313,"CKVY",13.77,46.1,46.04,46.28,45.91,86,87.3,83.2,0.912,41.7,42.7,41.11,8.05,7.603,110.1,6.228,11.84,164.9948,14.68,0.03052169,0.03587958,0.5245205
"2019-05-07 16:30:00",74314,"CKVY",13.75,46.47,46.17,46.47,45.97,84.1,87.6,81.5,0.904,41.86,42.86,40.65,8.75,8.47,112.6,7.173,11.62,178.041,14.68,0.02604876,0.03149028,0.4827058
"2019-05-07 16:35:00",74315,"CKVY",13.75,47.33,46.78,47.46,46.22,80.4,85.6,80.4,0.892,41.71,42.89,40.83,8.92,8.92,108.9,8.95,10.96,233.1911,14.68,0.02604876,0.03149028,0.4827058
"2019-05-07 16:40:00",74316,"CKVY",13.74,48.2,48.11,48.75,47.21,73.43,86.8,73.36,0.842,42.52,44.84,40.1,8.67,8.72,107,8.65,11.4,334.3568,14.68,0.02604876,0.03149028,0.4827058
"2019-05-07 16:45:00",74317,"CKVY",13.74,48.94,48.4,49.13,47.76,75.76,82.6,72.13,0.894,41.12,44.03,39.34,8.32,8.55,99.7,8.18,11.4,417.2732,14.68,0.0492605,0.05784738,0.4399217
"2019-05-07 16:50:00",74318,"CKVY",13.73,50.05,49.74,50.23,48.88,71.03,80.1,68.97,0.873,41.85,44.23,40.11,8.23,8.22,97.3,11.32,10.3,543.0481,14.68,0.0492605,0.05784738,0.4399217
"2019-05-07 16:55:00",74319,"CKVY",13.72,50.54,50.45,51.1,49.93,69.93,76.86,65.4,0.876,41.07,43.93,39.33,7.75,8.06,95.6,11.21,10.3,651.1768,14.68,0.0492605,0.05784738,0.4399217
"2019-05-07 17:00:00",74320,"CKVY",13.71,51.22,51.44,52.15,50.36,64.58,77.51,63.96,0.829,42.35,44.49,39.6,6.865,7.191,88.6,15.15,8.77,737.0538,14.68,0.0898838,0.1029487,0.3961456
"2019-05-07 17:05:00",74321,"CKVY",13.71,51.59,51.41,51.78,50.85,67.11,74.42,64.03,0.874,41.55,43.62,39.29,5.902,6.329,85,16.31,9.21,723.7253,14.68,0.0898838,0.1029487,0.3961456
"2019-05-07 17:10:00",74322,"CKVY",13.7,51.53,51.26,51.65,50.73,71.64,72.95,62.93,0.93,40.88,43.04,38.87,5.521,5.796,71.31,14.79,10.3,644.1245,14.68,0.0898838,0.1029487,0.3961456
"2019-05-07 17:15:00",74323,"CKVY",13.69,50.66,50.95,51.65,50.54,66.91,73.56,63.68,0.842,40.59,42.8,39.21,6.077,5.854,57.98,14.19,10.52,560.4672,14.68,0.06364907,0.07472467,0.3520516
"2019-05-07 17:20:00",74324,"CKVY",13.68,48.93,50.19,50.73,48.81,76.24,76.24,65.47,0.899,40.54,41.91,39.18,8.03,6.935,63.3,15.51,23.24,454.3508,14.68,0.06364907,0.07472467,0.3520516
"2019-05-07 17:25:00",74325,"CKVY",13.68,45.1,46.31,48.93,44.92,78.91,78.91,73.87,0.805,39.23,42.03,38.07,11.4,9.8,36.78,11.45,24.33,317.5487,14.68,0.06364907,0.07472467,0.3520516
"2019-05-07 17:30:00",74326,"CKVY",13.68,43.49,44.13,45.1,43.49,81.3,81.5,77.4,0.781,38.39,39.32,37.8,14.17,12.8,37.5,11.32,23.67,191.6507,14.68,0.02371556,0.03270086,0.3078284
"2019-05-07 17:35:00",74327,"CKVY",13.68,43.11,43.43,43.73,43.05,84.2,84.4,81.4,0.797,38.62,39.08,38.19,14.89,14.56,43.37,12.26,20.82,128.3371,14.68,0.02371556,0.03270086,0.3078284
"2019-05-07 17:40:00",74328,"CKVY",13.68,42.12,42.58,43.17,42.05,88.9,88.9,83.7,0.809,38.83,39.45,38.42,14.81,14.7,47.47,9.93,24.77,119.2596,14.68,0.02371556,0.03270086,0.3078284
"2019-05-07 17:45:00",74329,"CKVY",13.69,42.11,41.85,42.24,41.62,88.9,90.1,87.4,0.809,38.8,39.31,38.17,15.21,15.01,43.16,9.89,23.45,130.7116,14.68,0.01664563,0.02248656,0.2627127
"2019-05-07 17:50:00",74330,"CKVY",13.7,42.86,42.57,42.98,42.05,86,89.3,85.7,0.805,39.02,39.6,38.41,16.08,15.74,53.26,8.4,23.67,169.18,14.68,0.01664563,0.02248656,0.2627127
"2019-05-07 17:55:00",74331,"CKVY",13.7,42.98,42.91,43.1,42.73,86.3,87.3,85,0.812,39.04,39.6,38.61,15.92,16.14,49.99,10.12,22.14,211.8183,14.68,0.01664563,0.02248656,0.2627127
"2019-05-07 18:00:00",74332,"CKVY",13.46,43.35,43.22,43.6,42.85,84.1,87.3,84.1,0.803,39.28,39.62,38.82,13.77,14.77,36.12,12.35,16.22,204.765,14.68,0.01704803,0.02297733,0.2172814
"2019-05-07 18:05:00",74333,"CKVY",13.02,43.73,43.42,43.73,43.23,85.2,85.6,83.8,0.825,39.14,39.6,38.72,11.58,12.78,33.09,12.92,14.47,143.8469,14.68,0.01704803,0.02297733,0.2172814
"2019-05-07 18:10:00",74334,"CKVY",12.96,45.27,44.53,45.34,43.66,77.67,86.5,76.91,0.798,39.12,40.22,38.36,9.85,10.35,4.295,20.91,22.36,73.69281,14.68,0.01704803,0.02297733,0.2172814
"2019-05-07 18:15:00",74335,"CKVY",12.92,44.29,44.64,45.27,44.23,82.5,82.7,77.77,0.817,38.94,39.5,38.61,9.77,10,358,13.54,15.78,41.77702,14.68,0.0110719,0.01720398,0.1727435
"2019-05-07 18:20:00",74336,"CKVY",12.91,44.48,44.3,44.54,44.1,81.8,84.4,80.5,0.816,39.38,39.98,38.75,8.5,9.06,10.31,16.52,8.11,23.25214,14.68,0.0110719,0.01720398,0.1727435
"2019-05-07 18:25:00",74337,"CKVY",12.9,44.61,44.62,44.73,44.48,80.5,81.9,79.81,0.807,39.09,39.45,38.68,6.515,7.725,19.76,16.14,7.672,16.03033,14.68,0.0110719,0.01720398,0.1727435
"2019-05-07 18:30:00",74338,"CKVY",12.89,44.49,44.5,44.73,44.3,80.9,82.7,80.4,0.807,39.25,39.66,38.65,4.386,5.303,28.43,22.2,6.357,17.17777,14.68,0.008273663,0.01298601,0.1294975
"2019-05-07 18:35:00",74339,"CKVY",12.88,44.24,44.36,44.55,44.24,84,85,80.9,0.83,39.55,40.16,38.91,3.451,3.976,34.95,25.34,6.576,20.38927,14.68,0.008273663,0.01298601,0.1294975
"2019-05-07 18:40:00",74340,"CKVY",12.87,44.24,44.25,44.36,44.12,82.5,84.3,82.5,0.815,39.58,39.94,39.25,3.391,3.447,31.9,27.65,8.55,22.11519,14.68,0.008273663,0.01298601,0.1294975
"2019-05-07 18:45:00",74341,"CKVY",12.86,44.36,44.36,44.49,44.24,83.2,84.4,81.4,0.825,39.47,40.07,38.94,3.397,3.394,37.08,18.18,6.357,22.23861,14.68,0.005915429,0.008464281,0.08858841
"2019-05-07 18:50:00",74342,"CKVY",12.86,44.3,44.35,44.49,44.18,82.4,83.4,81.4,0.816,39.36,39.75,38.91,3.437,3.437,52.59,15.97,6.357,21.1284,14.68,0.005915429,0.008464281,0.08858841
"2019-05-07 18:55:00",74343,"CKVY",12.85,44.36,44.38,44.49,44.24,82,83,81.9,0.814,39.38,39.67,39.12,3.085,3.227,4.66,30.3,5.042,19.98313,14.68,0.005915429,0.008464281,0.08858841
"2019-05-07 19:00:00",74344,"CKVY",12.85,44.49,44.57,44.74,44.3,82.8,83.7,80.9,0.825,39.49,39.99,38.95,2.844,3.052,5.594,26.48,5.918,18.20471,14.68,0.004382646,0.006736374,0.05174552
"2019-05-07 19:05:00",74345,"CKVY",12.84,44.62,44.59,44.74,44.43,82.8,84.3,81.5,0.83,39.67,40.32,39.16,2.262,2.515,317.3,46.86,2.192,17.13764,14.68,0.004382646,0.006736374,0.05174552
"2019-05-07 19:10:00",74346,"CKVY",12.85,44.8,44.71,44.86,44.56,81.4,83.1,80.7,0.822,39.52,40,39.07,1.917,2,227.7,20.51,3.288,17.94448,14.68,0.004382646,0.006736374,0.05174552
"2019-05-07 19:15:00",74347,"CKVY",12.85,44.55,44.65,44.92,44.43,84.5,86.4,81.5,0.845,40.3,40.92,39.45,1.874,1.802,199.2,8.13,4.165,22.10226,14.68,-0.005852335,-0.004859301,0.02419521
"2019-05-07 19:20:00",74348,"CKVY",12.84,44.37,44.48,44.62,44.24,87.8,88,83.7,0.871,40.51,41.23,39.79,2.637,2.213,206.3,6.773,4.603,26.29174,14.68,-0.005852335,-0.004859301,0.02419521
"2019-05-07 19:25:00",74349,"CKVY",12.82,44.37,44.36,44.49,44.25,87.1,88.4,87.1,0.864,41,41.28,40.73,3.31,3.043,194.2,10.01,5.042,28.60687,14.68,-0.005852335,-0.004859301,0.02419521
"2019-05-07 19:30:00",74350,"CKVY",12.83,44.56,44.45,44.62,44.25,89.5,89.5,86,0.895,41,41.73,40.39,3.499,3.464,167.5,13.32,4.822,29.15445,14.68,-0.006296253,-0.005307843,0.01013106
"2019-05-07 19:35:00",74351,"CKVY",12.83,44.31,44.34,44.56,44.13,87,89.5,85.6,0.862,40.62,41.66,40.18,3.7,3.618,119.8,8.67,4.822,31.0141,14.68,-0.006296253,-0.005307843,0.01013106
"2019-05-07 19:40:00",74352,"CKVY",12.82,44.19,44.28,44.44,44.13,86.1,88.5,86.1,0.849,40.77,41.22,40.26,3.565,3.633,131.2,8.8,4.822,33.31524,14.68,-0.006296253,-0.005307843,0.01013106
"2019-05-07 19:45:00",74353,"CKVY",12.83,44.56,44.49,44.75,44.13,84.4,86.2,81.3,0.843,39.83,40.44,38.97,3.513,3.498,126.5,6.397,4.603,33.53212,14.68,0.002494863,0.00333507,0.002666749
"2019-05-07 19:50:00",74354,"CKVY",12.82,44.38,44.52,44.69,44.38,87.1,87.1,83.8,0.865,40.28,40.92,39.86,3.263,3.431,126.8,13.08,4.603,32.11324,14.68,0.002494863,0.00333507,0.002666749
"2019-05-07 19:55:00",74355,"CKVY",12.8,44.19,44.27,44.5,44.07,87.4,88.2,85.9,0.862,40.76,41.02,40.25,2.979,3.151,135.8,13.17,3.726,28.93689,14.68,0.002494863,0.00333507,0.002666749
"2019-05-07 20:00:00",74356,"CKVY",12.8,43.95,44.1,44.26,43.88,89.9,90.2,87.3,0.878,41.02,41.4,40.56,2.827,2.88,139.1,13.23,3.726,24.69614,14.68,0.001685885,0.002334412,8.284549E-06
"2019-05-07 20:05:00",74357,"CKVY",12.79,43.64,43.8,44.01,43.51,91.5,91.8,89.9,0.883,41.37,41.61,41.12,2.606,2.682,143.4,20.64,3.288,19.65905,14.68,0.001685885,0.002334412,8.284549E-06
"2019-05-07 20:10:00",74358,"CKVY",12.78,43.7,43.69,43.83,43.51,89.5,91.7,89.5,0.866,41.08,41.43,40.83,2.818,2.667,182.9,8.27,4.384,15.77776,14.68,0.001685885,0.002334412,8.284549E-06
"2019-05-07 20:15:00",74359,"CKVY",12.78,43.83,43.77,43.89,43.64,89.4,90.2,89,0.869,40.92,41.21,40.72,3.165,2.951,198.3,6.092,5.699,13.16557,14.68,0.000649437,0.0009744539,2.5E-07
"2019-05-07 20:20:00",74360,"CKVY",12.78,43.64,43.76,43.89,43.52,91.7,91.8,89.2,0.886,41.18,41.51,40.81,3.606,3.396,190.1,9.48,6.138,10.95338,14.68,0.000649437,0.0009744539,2.5E-07
"2019-05-07 20:25:00",74361,"CKVY",12.77,43.52,43.6,43.77,43.4,93.5,93.5,91.6,0.899,41.58,41.84,41.25,3.666,3.71,190.8,9,5.918,8.698938,14.68,0.000649437,0.0009744539,2.5E-07
"2019-05-07 20:30:00",74362,"CKVY",12.77,43.22,43.34,43.52,43.16,93.5,93.7,93.1,0.888,41.57,41.83,41.36,3.574,3.631,180.8,10.61,5.261,6.345086,14.68,0.0003152514,0.0005204857,2.5E-07
"2019-05-07 20:35:00",74363,"CKVY",12.76,43.16,43.19,43.34,43.03,94.3,94.5,93.5,0.893,41.64,41.83,41.31,3.69,3.636,176.3,7.51,7.014,4.116464,14.68,0.0003152514,0.0005204857,2.5E-07
"2019-05-07 20:40:00",74364,"CKVY",12.76,43.03,43.07,43.16,42.97,94.5,94.5,94,0.891,41.52,41.66,41.37,4.109,3.847,182.9,9.19,6.357,2.291057,14.68,0.0003152514,0.0005204857,2.5E-07
"2019-05-07 20:45:00",74365,"CKVY",12.76,42.91,42.97,43.16,42.85,95.3,95.3,94.5,0.894,41.65,41.79,41.5,4.509,4.298,182.1,9.15,6.357,1.092391,14.68,-0.0001131917,-4.343924E-05,2.5E-07
"2019-05-07 20:50:00",74366,"CKVY",12.75,42.79,42.86,42.97,42.73,95.6,95.6,95.1,0.893,41.64,41.76,41.49,4.679,4.566,181.5,6.889,6.576,0.5314873,14.68,-0.0001131917,-4.343924E-05,2.5E-07
"2019-05-07 20:55:00",74367,"CKVY",12.73,42.79,42.79,42.91,42.6,96.8,96.8,95.5,0.904,41.76,41.94,41.49,4.229,4.46,174,7.091,4.822,0.2368693,14.68,-0.0001131917,-4.343924E-05,2.5E-07
"2019-05-07 21:00:00",74368,"CKVY",12.73,42.66,42.68,42.79,42.54,97.1,97.2,96.7,0.903,41.89,42.02,41.71,3.743,4.052,178,7.828,4.384,0.08170845,14.68,-0.0002970534,-0.0002888021,2.5E-07
"2019-05-07 21:05:00",74369,"CKVY",12.73,42.6,42.64,42.79,42.48,97.5,97.6,97.1,0.904,41.95,42.08,41.81,3.088,3.462,184.8,10.62,4.384,0.006540399,14.68,-0.0002970534,-0.0002888021,2.5E-07
"2019-05-07 21:10:00",74370,"CKVY",12.72,42.42,42.49,42.66,42.29,97.4,97.5,97.2,0.897,41.8,42.01,41.6,2.766,2.894,196.1,10.85,3.288,0,14.68,-0.0002970534,-0.0002888021,2.5E-07
"2019-05-07 21:15:00",74371,"CKVY",12.71,42.29,42.33,42.42,42.23,97.5,97.6,97.4,0.893,41.69,41.81,41.57,2.309,2.544,186.1,13.42,2.85,0,14.68,-0.000685618,-0.0008307564,2.5E-07
"2019-05-07 21:20:00",74372,"CKVY",12.71,42.23,42.27,42.42,42.11,97.4,97.5,97.3,0.89,41.6,41.78,41.43,2.136,2.16,172.5,9,3.288,0,14.68,-0.000685618,-0.0008307564,2.5E-07
"2019-05-07 21:25:00",74373,"CKVY",12.69,42.17,42.19,42.29,42.05,96.9,97.4,96.8,0.884,41.41,41.6,41.23,2.131,2.143,169.1,8.69,3.288,0,14.68,-0.000685618,-0.0008307564,2.5E-07
"2019-05-07 21:30:00",74374,"CKVY",12.69,41.8,41.94,42.17,41.67,97.6,97.6,96.8,0.878,41.21,41.37,41.05,2.617,2.335,150,7.797,4.822,0,14.68,-0.0008118772,-0.001033927,2.5E-07
"2019-05-07 21:35:00",74375,"CKVY",12.69,41.8,41.84,41.98,41.67,98.5,98.5,97.6,0.885,41.34,41.54,41.09,2.948,2.798,116.5,16.06,3.946,0,14.68,-0.0008118772,-0.001033927,2.5E-07
"2019-05-07 21:40:00",74376,"CKVY",12.67,41.67,41.79,41.98,41.61,98.7,98.8,98.4,0.883,41.44,41.62,41.29,3.067,3.032,106.9,15.47,3.946,0,14.68,-0.0008118772,-0.001033927,2.5E-07
"2019-05-07 21:45:00",74377,"CKVY",12.67,41.55,41.68,41.86,41.49,98.6,98.9,98.4,0.878,41.32,41.55,41.13,2.685,2.869,114.4,10.06,2.85,0,14.68,-0.0007974778,-0.0009896025,2.5E-07
"2019-05-07 21:50:00",74378,"CKVY",12.67,41.18,41.22,41.61,40.93,99.8,99.8,98.5,0.876,40.96,41.23,40.64,2.926,2.776,91.8,4.355,5.261,0,14.68,-0.0007974778,-0.0009896025,2.5E-07
"2019-05-07 21:55:00",74379,"CKVY",12.66,41.67,41.49,41.67,41.18,98.3,100.1,98.2,0.88,41.34,41.56,41.14,3.632,3.239,103.9,5.39,6.138,0,14.68,-0.0007974778,-0.0009896025,2.5E-07
"2019-05-07 22:00:00",74380,"CKVY",12.66,41.3,41.52,41.67,41.3,97.4,98.3,97.3,0.859,40.91,41.22,40.62,4.343,4.007,123.7,8.69,4.822,0,14.68,-0.0007570051,-0.0009213769,2.5E-07
"2019-05-07 22:05:00",74381,"CKVY",12.65,41,41.15,41.43,40.93,97.7,97.7,97.2,0.851,40.49,40.76,40.32,4.289,4.375,139.2,2.711,4.603,0,14.68,-0.0007570051,-0.0009213769,2.5E-07
"2019-05-07 22:10:00",74382,"CKVY",12.64,41,40.99,41.12,40.87,97.8,98.1,97.6,0.852,40.44,40.59,40.26,3.611,3.991,130.6,15.9,3.946,0,14.68,-0.0007570051,-0.0009213769,2.5E-07
"2019-05-07 22:15:00",74383,"CKVY",12.64,40.38,40.7,41.12,40.38,98.2,98.2,97.3,0.835,40.08,40.53,39.82,2.891,3.274,133.8,12.49,3.507,0,14.68,-0.0005544637,-0.0006366263,2.5E-07
"2019-05-07 22:20:00",74384,"CKVY",12.64,41.67,41.08,41.67,40.32,99,99.8,98.2,0.886,40.88,41.47,39.92,2.981,2.88,163.3,8.15,6.795,0,14.68,-0.0005544637,-0.0006366263,2.5E-07
"2019-05-07 22:25:00",74385,"CKVY",12.63,41.74,41.69,41.86,41.55,98.2,99,98.2,0.881,41.31,41.44,41.19,2.906,2.95,166.8,13.45,3.726,0,14.68,-0.0005544637,-0.0006366263,2.5E-07
"2019-05-07 22:30:00",74386,"CKVY",12.63,42.05,41.87,42.11,41.68,95,98.2,95,0.863,41.03,41.34,40.64,2.891,2.822,183.3,16.01,4.165,0,14.68,-0.0007683983,-0.0009492005,2.5E-07
"2019-05-07 22:35:00",74387,"CKVY",12.62,42.11,42.11,42.23,41.92,94.5,95,93.8,0.86,40.59,40.81,40.41,2.391,2.686,174.6,7.031,3.726,0,14.68,-0.0007683983,-0.0009492005,2.5E-07
"2019-05-07 22:40:00",74388,"CKVY",12.61,42.11,42.1,42.23,42.05,95.7,95.7,94.5,0.871,40.83,41.06,40.6,1.83,2.136,164,37.1,2.63,0,14.68,-0.0007683983,-0.0009492005,2.5E-07
"2019-05-07 22:45:00",74389,"CKVY",12.62,41.86,41.98,42.17,41.8,95.7,95.9,95.6,0.863,40.86,41.05,40.68,1.369,1.656,58.58,14.89,1.534,0,14.68,-0.0006389192,-0.000783058,2.5E-07
"2019-05-07 22:50:00",74390,"CKVY",12.62,41.92,41.92,42.05,41.74,95.7,95.9,95.6,0.864,40.8,40.95,40.62,0.723,0.984,66.36,23.07,1.754,0,14.68,-0.0006389192,-0.000783058,2.5E-07
"2019-05-07 22:55:00",74391,"CKVY",12.61,41.92,41.95,42.05,41.8,96,96.2,95.6,0.868,40.87,41.04,40.65,0.82,0.693,98.5,5.613,1.973,0,14.68,-0.0006389192,-0.000783058,2.5E-07
"2019-05-07 23:00:00",74392,"CKVY",12.6,42.05,42.04,42.17,41.86,97,97.1,96,0.881,41.16,41.43,40.86,1.083,0.949,98.4,8.6,2.192,0,14.68,-0.001118731,-0.00159643,2.5E-07
"2019-05-07 23:05:00",74393,"CKVY",12.6,42.05,42.04,42.17,41.86,97,97.1,96.5,0.881,41.22,41.41,40.96,1.39,1.309,117.1,2.13,2.411,0,14.68,-0.001118731,-0.00159643,2.5E-07
"2019-05-07 23:10:00",74394,"CKVY",12.6,42.11,42.05,42.17,41.92,97.3,97.3,96.8,0.886,41.28,41.48,41.13,1.318,1.39,140.5,21.31,1.534,0,14.68,-0.001118731,-0.00159643,2.5E-07
"2019-05-07 23:15:00",74395,"CKVY",12.6,42.17,42.08,42.17,41.92,97.3,97.4,97.2,0.888,41.38,41.49,41.22,0.86,1.103,172.5,0.119,0.877,0,14.68,-0.001038285,-0.001430642,2.5E-07
"2019-05-07 23:20:00",74396,"CKVY",12.6,42.05,42.08,42.23,41.98,97.4,97.6,97.3,0.884,41.41,41.61,41.28,0.611,0.694,100.4,27.34,1.315,0,14.68,-0.001038285,-0.001430642,2.5E-07
"2019-05-07 23:25:00",74397,"CKVY",12.59,42.05,42.07,42.17,41.92,97.6,97.6,97.3,0.886,41.4,41.53,41.23,0.562,0.596,128.9,7.76,1.534,0,14.68,-0.001038285,-0.001430642,2.5E-07
"2019-05-07 23:30:00",74398,"CKVY",12.59,42.11,42.12,42.23,41.98,97.9,97.9,97.5,0.891,41.53,41.66,41.39,0.528,0.53,133.8,0.028,0,0,14.68,-0.001262781,-0.001867724,2.5E-07
"2019-05-07 23:35:00",74399,"CKVY",12.59,41.98,42.08,42.23,41.92,98.1,98.2,97.8,0.889,41.55,41.69,41.42,0.277,0.422,133.9,0.082,0,0,14.68,-0.001262781,-0.001867724,2.5E-07
"2019-05-07 23:40:00",74400,"CKVY",12.58,41.74,41.84,42.05,41.67,98.6,98.6,98.1,0.885,41.41,41.59,41.23,0,0.114,133.6,0.078,0,0,14.68,-0.001262781,-0.001867724,2.5E-07
"2019-05-07 23:45:00",74401,"CKVY",12.59,41.67,41.7,41.8,41.55,99.2,99.2,98.6,0.888,41.42,41.55,41.29,0,0,0,0,0,0,14.68,-0.001417507,-0.002212649,2.5E-07
"2019-05-07 23:50:00",74402,"CKVY",12.59,41.67,41.66,41.8,41.49,99.3,99.5,99.2,0.888,41.5,41.66,41.31,0.222,0.041,132.7,1.587,2.192,0,14.68,-0.001417507,-0.002212649,2.5E-07
"2019-05-07 23:55:00",74403,"CKVY",12.58,41.67,41.68,41.8,41.55,98.4,99.3,98.4,0.88,41.37,41.51,41.26,0.743,0.494,161.1,12.16,2.192,0,14.68,-0.001417507,-0.002212649,2.5E-07
"2019-05-08 00:00:00",74404,"CKVY",12.59,41.3,41.53,41.8,41.3,98.2,98.4,98.1,0.866,41.09,41.4,40.83,1.021,0.875,268.3,29.95,1.315,0,14.68,-0.001327868,-0.002000378,2.5E-07
"2019-05-08 00:05:00",74405,"CKVY",12.57,41.43,41.36,41.55,41.24,98.8,98.8,98.2,0.876,41,41.19,40.79,1.095,1.099,290.3,12.61,1.754,0,14.68,-0.001327868,-0.002000378,2.5E-07
"2019-05-08 00:10:00",74406,"CKVY",12.58,41.55,41.45,41.55,41.3,98.6,98.9,98.5,0.878,41.11,41.22,40.97,0.875,0.973,301.6,0.13,1.315,0,14.68,-0.001327868,-0.002000378,2.5E-07
"2019-05-08 00:15:00",74407,"CKVY",12.57,41.68,41.57,41.8,41.43,98.6,98.7,98.4,0.883,41.2,41.45,41.04,0.753,0.82,342,19.26,1.534,0,14.68,-0.001185295,-0.001693469,2.5E-07
"2019-05-08 00:20:00",74408,"CKVY",12.57,42.17,41.95,42.29,41.61,95.5,98.6,95.5,0.871,41.22,41.45,40.92,1.044,0.951,27.76,9.82,3.069,0,14.68,-0.001185295,-0.001693469,2.5E-07
"2019-05-08 00:25:00",74409,"CKVY",12.57,42.11,42.22,42.35,41.98,96.2,96.2,94.7,0.875,41.02,41.23,40.79,1.425,1.188,100.3,31.38,3.288,0,14.68,-0.001185295,-0.001693469,2.5E-07
"2019-05-08 00:30:00",74410,"CKVY",12.58,41.8,41.98,42.17,41.74,97.7,97.7,96.2,0.878,41.23,41.38,41,1.851,1.676,133.2,11.41,2.85,0,14.68,-0.001010178,-0.001386633,2.5E-07
"2019-05-08 00:35:00",74411,"CKVY",12.58,42.05,41.98,42.11,41.8,97.1,97.8,97,0.881,41.34,41.47,41.14,1.374,1.599,111.1,31.21,1.534,0,14.68,-0.001010178,-0.001386633,2.5E-07
"2019-05-08 00:40:00",74412,"CKVY",12.58,41.8,41.84,42.05,41.62,97.8,97.8,97,0.879,41.17,41.32,41.04,1.083,1.259,222.2,13.95,1.973,0,14.68,-0.001010178,-0.001386633,2.5E-07
"2019-05-08 00:45:00",74413,"CKVY",12.58,41.86,41.75,41.92,41.62,96.8,98.1,96.8,0.873,41.12,41.33,40.87,0.668,0.885,233.6,6.794,1.754,0,14.68,-0.001063126,-0.001471025,2.5E-07
"2019-05-08 00:50:00",74414,"CKVY",12.58,41.86,41.92,42.05,41.68,96.3,96.8,96.2,0.868,41.01,41.17,40.76,0.751,0.648,249.3,24.12,1.754,0,14.68,-0.001063126,-0.001471025,2.5E-07
"2019-05-08 00:55:00",74415,"CKVY",12.58,41.8,41.85,41.99,41.74,96.8,96.9,96.2,0.87,40.94,41.12,40.76,0.401,0.609,258.4,1.507,1.096,0,14.68,-0.001063126,-0.001471025,2.5E-07
"2019-05-08 01:00:00",74416,"CKVY",12.57,41.68,41.81,41.93,41.68,97.8,97.8,96.8,0.875,41.11,41.27,40.97,0.294,0.276,264.5,11.31,1.096,0,14.68,-0.001274837,-0.001903017,2.5E-07
"2019-05-08 01:05:00",74417,"CKVY",12.58,41.68,41.68,41.8,41.55,98.3,98.3,97.7,0.88,41.18,41.29,41.03,0.555,0.478,299,6.295,1.754,0,14.68,-0.001274837,-0.001903017,2.5E-07
"2019-05-08 01:10:00",74418,"CKVY",12.58,41.68,41.65,41.74,41.55,99,99,98.2,0.886,41.29,41.49,41.12,0.883,0.7,306,8.28,1.534,0,14.68,-0.001274837,-0.001903017,2.5E-07
"2019-05-08 01:15:00",74419,"CKVY",12.58,41.93,41.77,41.99,41.56,97.8,99.1,97.7,0.883,41.42,41.58,41.24,1.025,0.988,342.4,15.54,1.973,0,14.68,-0.001248003,-0.001826806,2.5E-07
"2019-05-08 01:20:00",74420,"CKVY",12.58,42.11,42.02,42.18,41.8,97.3,97.8,97.3,0.886,41.36,41.5,41.14,0.794,0.879,350.3,3.246,1.315,0,14.68,-0.001248003,-0.001826806,2.5E-07
"2019-05-08 01:25:00",74421,"CKVY",12.57,42.11,42.09,42.18,41.99,97.1,97.4,96.9,0.884,41.34,41.49,41.19,0.597,0.725,332,14.68,1.096,0,14.68,-0.001248003,-0.001826806,2.5E-07
"2019-05-08 01:30:00",74422,"CKVY",12.58,41.86,41.98,42.11,41.8,97.5,97.7,97.1,0.879,41.31,41.44,41.15,0.46,0.492,316.5,18.27,1.315,0,14.68,-0.001225892,-0.001793273,2.5E-07
"2019-05-08 01:35:00",74423,"CKVY",12.58,41.87,41.87,41.99,41.74,98.1,98.2,97.3,0.885,41.29,41.48,41.04,0.589,0.55,307.8,17.15,1.534,0,14.68,-0.001225892,-0.001793273,2.5E-07
"2019-05-08 01:40:00",74424,"CKVY",12.57,41.68,41.77,41.93,41.62,99.3,99.3,98.1,0.889,41.45,41.6,41.24,0.939,0.719,288.9,3.381,2.411,0,14.68,-0.001225892,-0.001793273,2.5E-07
"2019-05-08 01:45:00",74425,"CKVY",12.58,41.62,41.65,41.8,41.49,100.2,100.2,99.2,0.895,41.58,41.74,41.4,1.544,1.254,294.1,3.63,2.63,0,14.68,-0.001227383,-0.001776832,2.5E-07
"2019-05-08 01:50:00",74426,"CKVY",12.57,41.55,41.56,41.68,41.43,100.2,100.2,100.1,0.892,41.61,41.74,41.48,1.782,1.692,303.7,5.832,2.63,0,14.68,-0.001227383,-0.001776832,2.5E-07
"2019-05-08 01:55:00",74427,"CKVY",12.58,41.49,41.54,41.68,41.43,100.2,100.2,100.1,0.89,41.59,41.73,41.47,1.512,1.676,327.3,13.21,1.534,0,14.68,-0.001227383,-0.001776832,2.5E-07
"2019-05-08 02:00:00",74428,"CKVY",12.58,41.68,41.62,41.74,41.49,100.2,100.2,100.1,0.897,41.67,41.79,41.54,0.843,1.191,341.7,0,0,0,14.68,-0.001158508,-0.001593643,2.5E-07
"2019-05-08 02:05:00",74429,"CKVY",12.57,41.68,41.68,41.8,41.49,100.2,100.3,100.1,0.897,41.73,41.87,41.54,0.252,0.521,341.9,0.069,0,0,14.68,-0.001158508,-0.001593643,2.5E-07
"2019-05-08 02:10:00",74430,"CKVY",12.58,41.8,41.73,41.86,41.55,100.2,100.2,100.1,0.901,41.78,41.91,41.61,0,0.115,341.8,0.044,0,0,14.68,-0.001158508,-0.001593643,2.5E-07
"2019-05-08 02:15:00",74431,"CKVY",12.58,41.68,41.73,41.86,41.62,100.2,100.2,100.1,0.897,41.78,41.92,41.66,0,0,0,0,0,0,14.68,-0.001415942,-0.002203528,2.5E-07
"2019-05-08 02:20:00",74432,"CKVY",12.57,41.68,41.8,41.93,41.68,100.2,100.2,100.1,0.897,41.86,41.99,41.72,0,0,0,0,0,0,14.68,-0.001415942,-0.002203528,2.5E-07
"2019-05-08 02:25:00",74433,"CKVY",12.57,41.81,41.77,41.87,41.68,100.2,100.2,100.1,0.901,41.83,41.93,41.71,0,0,0,0,0,0,14.68,-0.001415942,-0.002203528,2.5E-07
"2019-05-08 02:30:00",74434,"CKVY",12.57,41.74,41.8,41.93,41.68,100.2,100.2,100.1,0.899,41.86,42,41.72,0.173,0.036,73.78,0.727,1.534,0,14.68,-0.001467317,-0.002343909,2.5E-07
"2019-05-08 02:35:00",74435,"CKVY",12.57,41.81,41.76,41.93,41.62,100.2,100.2,100.1,0.901,41.82,41.98,41.67,0.449,0.327,83.5,6.933,1.315,0,14.68,-0.001467317,-0.002343909,2.5E-07
"2019-05-08 02:40:00",74436,"CKVY",12.57,41.68,41.7,41.87,41.56,100.2,100.2,100.1,0.897,41.75,41.93,41.61,0.746,0.595,103.5,1.175,1.315,0,14.68,-0.001467317,-0.002343909,2.5E-07
"2019-05-08 02:45:00",74437,"CKVY",12.57,41.68,41.71,41.8,41.56,100.2,100.2,100.1,0.897,41.76,41.87,41.59,1.102,0.938,119.9,6.001,2.411,0,14.68,-0.001325479,-0.001970724,2.5E-07
"2019-05-08 02:50:00",74438,"CKVY",12.57,41.56,41.62,41.74,41.5,100.2,100.2,100.1,0.893,41.67,41.8,41.55,1.48,1.281,127.7,4.273,2.411,0,14.68,-0.001325479,-0.001970724,2.5E-07
"2019-05-08 02:55:00",74439,"CKVY",12.57,41.5,41.51,41.62,41.37,100.2,100.2,100.1,0.891,41.57,41.68,41.41,1.838,1.683,140.2,2.163,2.411,0,14.68,-0.001325479,-0.001970724,2.5E-07
"2019-05-08 03:00:00",74440,"CKVY",12.57,41.44,41.53,41.62,41.37,100.2,100.2,100.1,0.888,41.58,41.69,41.43,1.8,1.847,152.5,5.922,1.973,0,14.68,-0.001145671,-0.001566824,2.5E-07
"2019-05-08 03:05:00",74441,"CKVY",12.57,41.44,41.44,41.56,41.31,100.2,100.2,100.1,0.889,41.49,41.63,41.35,1.703,1.78,171.9,2.116,2.411,0,14.68,-0.001145671,-0.001566824,2.5E-07
"2019-05-08 03:10:00",74442,"CKVY",12.57,41.37,41.43,41.56,41.31,100.2,100.2,100.1,0.886,41.48,41.63,41.34,1.35,1.516,164.4,9.62,1.534,0,14.68,-0.001145671,-0.001566824,2.5E-07
"2019-05-08 03:15:00",74443,"CKVY",12.56,41.37,41.36,41.49,41.25,100.2,100.2,100.1,0.886,41.41,41.56,41.29,1.304,1.324,144.7,2.779,1.973,0,14.68,-0.001152765,-0.001583012,2.5E-07
"2019-05-08 03:20:00",74444,"CKVY",12.57,41.37,41.37,41.5,41.25,100.2,100.2,100.1,0.886,41.42,41.56,41.29,1.215,1.23,125.1,7.089,1.973,0,14.68,-0.001152765,-0.001583012,2.5E-07
"2019-05-08 03:25:00",74445,"CKVY",12.56,41.37,41.35,41.5,41.25,100.2,100.2,100.1,0.886,41.4,41.55,41.29,1.397,1.279,139.8,4.774,2.192,0,14.68,-0.001152765,-0.001583012,2.5E-07
"2019-05-08 03:30:00",74446,"CKVY",12.57,41.31,41.35,41.43,41.19,100.2,100.2,100.1,0.884,41.4,41.5,41.24,1.233,1.36,142.9,0.096,1.754,0,14.68,-0.001192635,-0.001668626,2.5E-07
"2019-05-08 03:35:00",74447,"CKVY",12.57,41.5,41.39,41.5,41.25,100.2,100.2,100.1,0.891,41.44,41.57,41.29,0.788,1.013,143,0.042,0.658,0,14.68,-0.001192635,-0.001668626,2.5E-07
"2019-05-08 03:40:00",74448,"CKVY",12.57,41.31,41.4,41.5,41.31,100.2,100.2,100.1,0.884,41.45,41.57,41.35,0.303,0.562,143,0.084,0,0,14.68,-0.001192635,-0.001668626,2.5E-07
"2019-05-08 03:45:00",74449,"CKVY",12.57,41.32,41.39,41.56,41.31,100.2,100.2,100.1,0.884,41.44,41.62,41.35,0.022,0.131,143.1,0.056,0,0,14.68,-0.001329986,-0.001986761,2.5E-07
"2019-05-08 03:50:00",74450,"CKVY",12.57,41.38,41.39,41.56,41.25,100.2,100.2,100.1,0.886,41.45,41.62,41.3,0,0.005,143,0.015,0,0,14.68,-0.001329986,-0.001986761,2.5E-07
"2019-05-08 03:55:00",74451,"CKVY",12.57,41.31,41.32,41.44,41.19,100.2,100.2,100.1,0.884,41.37,41.5,41.23,0.333,0.166,263.2,4.49,1.754,0,14.68,-0.001329986,-0.001986761,2.5E-07
"2019-05-08 04:00:00",74452,"CKVY",12.56,41.44,41.3,41.44,41.19,100.2,100.2,100.1,0.889,41.36,41.51,41.23,0.531,0.358,218.3,61.87,2.85,0,14.68,-0.001418538,-0.002217512,2.5E-07
"2019-05-08 04:05:00",74453,"CKVY",12.57,40.82,41.22,41.5,40.7,100.2,100.2,100.1,0.868,41.27,41.56,40.73,2.236,1.339,100.4,18.15,7.014,0,14.68,-0.001418538,-0.002217512,2.5E-07
"2019-05-08 04:10:00",74454,"CKVY",12.57,40.7,40.83,41.01,40.64,93.1,100.2,93.1,0.802,40.12,41.07,38.8,3.381,2.838,101.4,9.69,6.138,0,14.68,-0.001418538,-0.002217512,2.5E-07
"2019-05-08 04:15:00",74455,"CKVY",12.57,40.51,40.68,40.82,40.45,88.4,93.1,87.5,0.756,37.84,38.92,37.18,4.95,4.191,109.7,10.42,8.77,0,14.68,-0.0005321563,-0.0006191501,2.5E-07
"2019-05-08 04:20:00",74456,"CKVY",12.57,40.39,40.35,40.57,40.2,84.5,88.8,84.5,0.72,36.95,37.41,36.01,5.054,5.02,119.6,7.995,8.33,0,14.68,-0.0005321563,-0.0006191501,2.5E-07
"2019-05-08 04:25:00",74457,"CKVY",12.56,40.45,40.52,40.69,40.33,86.4,86.4,82.5,0.737,36.04,36.76,35.58,5.94,5.521,118,8.5,9.43,0,14.68,-0.0005321563,-0.0006191501,2.5E-07
"2019-05-08 04:30:00",74458,"CKVY",12.57,40.2,40.31,40.57,40.08,82.5,86.6,82,0.698,35.92,36.65,35.27,6.758,6.18,123.5,9.65,14.03,0,14.68,0.001492329,0.001992351,2.5E-07
"2019-05-08 04:35:00",74459,"CKVY",12.56,39.59,39.83,40.27,39.53,85.5,86.3,82,0.706,35.33,35.89,34.67,8.56,7.889,129.1,8.41,16.66,0,14.68,0.001492329,0.001992351,2.5E-07
"2019-05-08 04:40:00",74460,"CKVY",12.56,38.72,39.19,39.65,38.72,89.8,89.9,85.6,0.716,35.82,36.23,35.51,9.81,9.14,147.6,12.59,14.25,0,14.68,0.001492329,0.001992351,2.5E-07
"2019-05-08 04:45:00",74461,"CKVY",12.57,38.23,38.51,38.85,38.17,91.4,91.4,88.5,0.715,35.77,36.17,35.45,10.8,10.56,153.5,6.519,14.69,0,14.68,0.001811575,0.002221502,2.5E-07
"2019-05-08 04:50:00",74462,"CKVY",12.57,37.86,38.05,38.29,37.86,93.4,93.6,91.4,0.72,36.07,36.32,35.82,10.35,10.45,150.3,7.032,12.93,0,14.68,0.001811575,0.002221502,2.5E-07
"2019-05-08 04:55:00",74463,"CKVY",12.56,37.86,37.87,37.98,37.74,92.2,94.7,92.2,0.711,36.18,36.61,35.7,9.42,9.89,154.8,9.91,10.96,0,14.68,0.001811575,0.002221502,2.5E-07
"2019-05-08 05:00:00",74464,"CKVY",12.57,37.86,37.9,38.11,37.74,92.3,92.7,91.9,0.712,35.87,36.18,35.66,8.35,8.86,171.6,14.43,11.18,0,14.68,0.0007890069,0.0009874759,0.0004368213
"2019-05-08 05:05:00",74465,"CKVY",12.57,37.68,37.74,37.86,37.61,93,93.1,91.8,0.712,35.72,36,35.52,7.695,7.959,182.3,9.23,10.74,0,14.68,0.0007890069,0.0009874759,0.0004368213
"2019-05-08 05:10:00",74466,"CKVY",12.57,37.25,37.49,37.74,37.12,94,94.5,92.6,0.708,35.84,36.19,35.56,7.373,7.534,188.3,10.71,9.64,0,14.68,0.0007890069,0.0009874759,0.0004368213
"2019-05-08 05:15:00",74467,"CKVY",12.57,37,37.12,37.25,37,95.1,95.1,93.7,0.709,35.66,35.89,35.42,7.058,7.185,188.2,9.64,10.3,0,14.68,0.0004716334,0.0006391777,0.004856614
"2019-05-08 05:20:00",74468,"CKVY",12.57,36.57,36.87,37.12,36.51,97,97,95.1,0.711,35.86,36,35.71,6.778,6.848,198.3,10.61,9.21,0,14.68,0.0004716334,0.0006391777,0.004856614
"2019-05-08 05:25:00",74469,"CKVY",12.56,36.2,36.4,36.69,36.14,97.6,97.8,97,0.705,35.76,36.06,35.47,6.573,6.632,195.2,10.29,10.74,0,14.68,0.0004716334,0.0006391777,0.004856614
"2019-05-08 05:30:00",74470,"CKVY",12.56,35.77,35.96,36.26,35.65,98.5,98.5,97.5,0.7,35.46,35.69,35.23,6.443,6.54,195.4,12.02,8.33,0,14.68,0.0008352,0.001386942,0.01411314
"2019-05-08 05:35:00",74471,"CKVY",12.56,35.52,35.61,35.77,35.4,99.2,99.2,98.4,0.697,35.3,35.46,35.05,6.31,6.48,198,9.73,10.3,0,14.68,0.0008352,0.001386942,0.01411314
"2019-05-08 05:40:00",74472,"CKVY",12.56,35.4,35.5,35.65,35.4,99.4,99.5,99.2,0.696,35.34,35.46,35.19,6.009,6.21,190.2,12.26,8.99,0,14.68,0.0008352,0.001386942,0.01411314
"2019-05-08 05:45:00",74473,"CKVY",12.56,35.71,35.6,35.77,35.4,99.4,99.7,99.4,0.704,35.49,35.64,35.29,5.89,5.9,195.8,12.36,9.64,0,14.68,0.0002910386,0.0004337694,0.03280921
"2019-05-08 05:50:00",74474,"CKVY",12.56,35.96,35.8,35.96,35.52,99,99.5,99,0.708,35.64,35.81,35.38,5.866,5.756,197.8,12.36,9.64,0,14.68,0.0002910386,0.0004337694,0.03280921
"2019-05-08 05:55:00",74475,"CKVY",12.56,36.02,36,36.2,35.83,98.7,99.1,98.3,0.708,35.66,35.89,35.49,6.349,6.116,203.2,10.83,11.62,0.01429451,14.68,0.0002910386,0.0004337694,0.03280921
"2019-05-08 06:00:00",74476,"CKVY",12.56,36.14,36.06,36.2,35.96,98,98.7,97.9,0.706,35.63,35.77,35.42,7.029,6.785,205.9,8.92,10.74,0.1163572,14.68,0.0004268971,0.0006578297,0.06496655
"2019-05-08 06:05:00",74477,"CKVY",12.56,36.2,36.16,36.26,35.96,97.4,98,97.4,0.704,35.57,35.74,35.38,6.845,7.059,200.6,10.22,8.99,0.3477259,14.68,0.0004268971,0.0006578297,0.06496655
"2019-05-08 06:10:00",74478,"CKVY",12.56,36.45,36.31,36.51,36.14,97.8,97.8,97.4,0.713,35.72,35.95,35.5,6.227,6.513,203.2,10.34,7.891,0.7362906,14.68,0.0004268971,0.0006578297,0.06496655
"2019-05-08 06:15:00",74479,"CKVY",12.56,36.51,36.45,36.57,36.33,97.1,97.9,97,0.71,35.78,36.01,35.63,4.846,5.521,196.3,11.17,6.138,1.211969,14.68,0.0008465481,0.001311057,0.1037637
"2019-05-08 06:20:00",74480,"CKVY",12.56,36.76,36.62,36.76,36.39,96.1,97.2,96.1,0.71,35.8,35.94,35.64,4.865,4.744,207,8.93,8.33,1.690535,14.68,0.0008465481,0.001311057,0.1037637
"2019-05-08 06:25:00",74481,"CKVY",12.56,36.76,36.72,36.82,36.64,96.1,96.3,95.9,0.71,35.72,35.85,35.58,4.554,4.789,201.3,9,7.453,2.215635,14.68,0.0008465481,0.001311057,0.1037637
"2019-05-08 06:30:00",74482,"CKVY",12.56,36.77,36.76,36.89,36.64,95.7,96.2,95.6,0.707,35.74,35.89,35.54,4.41,4.414,190.7,13.96,5.699,2.976922,14.68,0.001191499,0.001762439,0.1458123
"2019-05-08 06:35:00",74483,"CKVY",12.56,37.07,36.92,37.07,36.7,95.7,95.8,95.4,0.715,35.77,35.96,35.57,3.583,4.077,181.4,9.94,4.822,4.13062,14.68,0.001191499,0.001762439,0.1458123
"2019-05-08 06:40:00",74484,"CKVY",12.56,37.2,37.07,37.26,36.89,95.2,95.7,94.6,0.716,35.77,36.04,35.59,3.319,3.393,179.4,8.78,5.261,5.819016,14.68,0.001191499,0.001762439,0.1458123
"2019-05-08 06:45:00",74485,"CKVY",12.57,37.26,37.31,37.45,37.14,94.4,95.7,94.3,0.711,36.02,36.33,35.68,3.294,3.253,173.4,30.25,5.48,7.943843,14.68,0.001866585,0.002510695,0.1897537
"2019-05-08 06:50:00",74486,"CKVY",12.57,37.27,37.3,37.45,37.14,95.3,95.9,94.3,0.718,36.04,36.35,35.75,3.98,3.593,154.9,6.691,7.891,10.41713,14.68,0.001866585,0.002510695,0.1897537
"2019-05-08 06:55:00",74487,"CKVY",12.57,37.39,37.29,37.39,37.14,96.3,96.4,95.3,0.729,36.2,36.47,35.94,4.505,4.236,143.3,6.437,6.138,13.01861,14.68,0.001866585,0.002510695,0.1897537
"2019-05-08 07:00:00",74488,"CKVY",12.58,37.27,37.31,37.45,37.14,95.9,96.9,95.9,0.723,36.39,36.57,36.21,5.153,4.849,136.8,7.409,7.672,15.88858,14.68,0.002734733,0.003435584,0.2346577
"2019-05-08 07:05:00",74489,"CKVY",12.58,37.39,37.28,37.51,37.08,95.5,96.4,95.4,0.723,36.26,36.57,36,5.199,5.158,141.9,9.83,8.11,19.3716,14.68,0.002734733,0.003435584,0.2346577
"2019-05-08 07:10:00",74490,"CKVY",12.58,37.39,37.43,37.58,37.14,95.2,95.9,94.8,0.721,36.26,36.49,35.9,5.255,5.176,143.6,7.813,7.014,23.08728,14.68,0.002734733,0.003435584,0.2346577
"2019-05-08 07:15:00",74491,"CKVY",12.59,37.64,37.55,37.76,37.39,95.4,96.1,94.9,0.729,36.38,36.61,36.06,5.346,5.366,150.2,9.29,7.672,27.39234,14.68,0.004087363,0.004985695,0.2801532
"2019-05-08 07:20:00",74492,"CKVY",12.6,37.64,37.65,37.76,37.51,94.5,95.5,94.4,0.723,36.35,36.61,36.17,5.37,5.381,164.6,7.596,7.234,33.24848,14.68,0.004087363,0.004985695,0.2801532
"2019-05-08 07:25:00",74493,"CKVY",12.63,37.64,37.63,37.88,37.45,94.2,94.9,93.5,0.72,36.11,36.55,35.8,5.485,5.509,165.1,6.875,7.672,41.96151,14.68,0.004087363,0.004985695,0.2801532
"2019-05-08 07:30:00",74494,"CKVY",12.65,37.51,37.64,37.82,37.39,95.3,95.4,93.8,0.725,36.24,36.59,35.94,5.383,5.371,158.6,13.48,7.453,52.58408,14.68,0.007094038,0.008363036,0.3257903
"2019-05-08 07:35:00",74495,"CKVY",12.66,37.58,37.57,37.76,37.39,97.3,97.6,95.3,0.742,36.71,37.1,36.16,5.431,5.418,147.1,6.366,7.453,59.95063,14.68,0.007094038,0.008363036,0.3257903
"2019-05-08 07:40:00",74496,"CKVY",12.66,37.51,37.45,37.64,37.2,97.7,97.8,96.8,0.744,36.75,37.02,36.41,5.614,5.479,138.7,9.3,7.672,62.71571,14.68,0.007094038,0.008363036,0.3257903
"2019-05-08 07:45:00",74497,"CKVY",12.67,37.39,37.27,37.51,37.02,98,98,96.9,0.742,36.65,37.01,36.25,5.733,5.745,132.8,5.955,7.672,63.00701,14.68,0.007083653,0.007952632,0.3707912
"2019-05-08 07:50:00",74498,"CKVY",12.67,37.39,37.43,37.7,37.2,99,99.4,97.9,0.75,37.11,37.55,36.72,5.571,5.67,133.9,7.977,6.795,63.67525,14.68,0.007083653,0.007952632,0.3707912
"2019-05-08 07:55:00",74499,"CKVY",12.66,37.27,37.24,37.51,37.02,98.5,99,98.1,0.742,36.87,37.25,36.56,5.458,5.549,135.8,5.482,7.672,63.47505,14.68,0.007083653,0.007952632,0.3707912
"2019-05-08 08:00:00",74500,"CKVY",12.68,37.27,37.21,37.39,37.02,98.5,98.7,98.1,0.742,36.82,37.06,36.55,5.375,5.443,135.5,6.049,6.795,62.14767,14.68,0.006607077,0.007226609,0.4152799
"2019-05-08 08:05:00",74501,"CKVY",12.69,37.39,37.35,37.51,37.14,98.5,98.8,98.1,0.746,36.97,37.19,36.67,5.016,5.189,131.5,8.92,5.699,63.19689,14.68,0.006607077,0.007226609,0.4152799
"2019-05-08 08:10:00",74502,"CKVY",12.71,37.33,37.36,37.64,37.14,98,98.7,97.8,0.74,36.92,37.31,36.62,4.588,4.757,130,6.443,6.138,69.08466,14.68,0.006607077,0.007226609,0.4152799
"2019-05-08 08:15:00",74503,"CKVY",12.71,37.51,37.52,37.76,37.27,98.5,98.8,97.9,0.749,37.12,37.45,36.74,4.389,4.444,126.9,9.91,6.138,76.97298,14.68,0.008699506,0.00945114,0.4589554
"2019-05-08 08:20:00",74504,"CKVY",12.74,37.39,37.63,37.88,37.39,98.1,99,98.1,0.743,37.27,37.64,36.9,4.383,4.387,138,8.99,5.48,82.16966,14.68,0.008699506,0.00945114,0.4589554
"2019-05-08 08:25:00",74505,"CKVY",12.75,37.76,37.47,37.76,37.27,98.5,98.5,97.7,0.756,36.95,37.37,36.69,4.295,4.353,128.8,7.314,5.48,83.06768,14.68,0.008699506,0.00945114,0.4589554
"2019-05-08 08:30:00",74506,"CKVY",12.76,37.64,37.65,37.88,37.45,97.8,98.7,97.7,0.748,37.16,37.54,36.91,4.306,4.334,128.5,7.123,6.795,81.10142,14.68,0.008865951,0.009638738,0.5014135
"2019-05-08 08:35:00",74507,"CKVY",12.76,37.82,37.79,38.01,37.45,97.9,98.5,97.4,0.754,37.29,37.62,36.78,4.449,4.344,123.7,7.564,6.576,79.45103,14.68,0.008865951,0.009638738,0.5014135
"2019-05-08 08:40:00",74508,"CKVY",12.78,37.88,37.73,38.01,37.51,97.9,97.9,97.3,0.756,37.1,37.46,36.83,4.471,4.451,133.5,7.997,5.918,80.83292,14.68,0.008865951,0.009638738,0.5014135
"2019-05-08 08:45:00",74509,"CKVY",12.81,38.26,37.97,38.32,37.76,98,98,97,0.768,37.35,37.8,36.99,4.218,4.317,130.2,7.83,6.138,89.1375,14.68,0.01070702,0.01165908,0.5424562
"2019-05-08 08:50:00",74510,"CKVY",12.87,38.38,38.1,38.38,37.82,97.2,98,96.8,0.765,37.37,37.74,37.02,4.082,4.152,127.7,10.43,5.699,105.4236,14.68,0.01070702,0.01165908,0.5424562
"2019-05-08 08:55:00",74511,"CKVY",12.91,38.25,38.31,38.56,38,96.7,97.8,96.1,0.757,37.57,38,37.07,4.004,4.065,125.5,10.1,5.261,124.4357,14.68,0.01070702,0.01165908,0.5424562
"2019-05-08 09:00:00",74512,"CKVY",12.97,38.19,38.21,38.38,38,95.6,96.7,95.6,0.747,37.21,37.45,36.94,3.822,3.905,123.3,8.97,5.042,139.9274,14.68,0.01649293,0.01790188,0.5818425
"2019-05-08 09:05:00",74513,"CKVY",13.02,38.5,38.35,38.62,38.07,95.8,96.8,95.3,0.758,37.27,37.8,36.93,3.465,3.675,129.7,10.06,5.042,152.3589,14.68,0.01649293,0.01790188,0.5818425
"2019-05-08 09:10:00",74514,"CKVY",13.05,38.62,38.48,38.68,38.25,95.2,96,94.4,0.757,37.26,37.63,36.8,2.767,3.12,125.1,18.79,3.507,159.4918,14.68,0.01649293,0.01790188,0.5818425
"2019-05-08 09:15:00",74515,"CKVY",13.07,38.93,38.81,39.05,38.5,95.4,96.1,94.9,0.767,37.64,37.97,37.25,2.564,2.685,134.3,15.85,4.822,158.4919,14.68,0.01836693,0.01996377,0.6195003
"2019-05-08 09:20:00",74516,"CKVY",13.15,39.05,38.83,39.24,38.5,95.2,95.9,94,0.77,37.51,38.17,36.95,2.266,2.411,139.6,11.03,3.726,156.2749,14.68,0.01836693,0.01996377,0.6195003
"2019-05-08 09:25:00",74517,"CKVY",13.24,39.36,39.23,39.48,38.99,94.4,96.1,94,0.772,37.94,38.47,37.64,2.065,2.2,141.1,11.42,3.507,168.3613,14.68,0.01836693,0.01996377,0.6195003
"2019-05-08 09:30:00",74518,"CKVY",13.29,39.36,39.37,39.6,39.17,93.6,95,93,0.766,37.74,38.29,37.35,1.863,1.898,123.2,21.49,3.946,190.639,14.68,0.02436125,0.02630893,0.6547832
"2019-05-08 09:35:00",74519,"CKVY",13.31,39.66,39.51,39.79,39.29,92.5,93.9,92.3,0.766,37.69,38.17,37.37,1.802,1.888,146.3,10.4,3.946,213.192,14.68,0.02436125,0.02630893,0.6547832
"2019-05-08 09:40:00",74520,"CKVY",13.35,40.16,39.89,40.22,39.6,93,93.3,91.2,0.785,37.85,38.42,37.41,1.84,1.677,142.2,19.8,3.069,226.5972,14.68,0.02436125,0.02630893,0.6547832
"2019-05-08 09:45:00",74521,"CKVY",13.41,40.22,40.2,40.53,39.85,92.1,93.3,91,0.779,38.13,38.74,37.48,1.765,1.793,153.2,17.32,3.946,238.0135,14.68,0.02972213,0.03209591,0.6880257
"2019-05-08 09:50:00",74522,"CKVY",13.45,40.22,40.3,40.71,39.97,90.5,93.4,89.6,0.766,38.04,38.96,37.18,1.981,1.822,191.4,44.17,4.822,252.4198,14.68,0.02972213,0.03209591,0.6880257
"2019-05-08 09:55:00",74523,"CKVY",13.41,40.47,40.16,40.59,39.97,90.1,90.4,88.4,0.77,37.3,37.98,36.83,1.842,2.054,213,45.46,3.069,258.2224,14.68,0.02972213,0.03209591,0.6880257
"2019-05-08 10:00:00",74524,"CKVY",13.41,40.59,40.66,40.84,40.47,88.8,90.3,88.7,0.762,37.84,38.23,37.49,1.81,1.87,199.8,27.99,3.069,251.7369,14.68,0.03032972,0.03293568,0.7192206
"2019-05-08 10:05:00",74525,"CKVY",13.46,40.84,40.7,41.09,40.34,85.3,89.2,85.2,0.739,37.05,37.77,36.43,1.822,1.823,205.3,19.18,4.165,244.9162,14.68,0.03032972,0.03293568,0.7192206
"2019-05-08 10:10:00",74526,"CKVY",13.55,41.64,41.33,41.7,40.84,81,85.4,81,0.724,36.67,37.4,36.07,2.042,1.843,177,22.64,3.507,265.0077,14.68,0.03032972,0.03293568,0.7192206
"2019-05-08 10:15:00",74527,"CKVY",13.55,41.83,41.67,42.07,41.39,81.6,85.6,80.5,0.735,36.73,38.05,35.94,2.002,2.065,187.7,19.36,3.946,310.0215,14.68,0.04051621,0.04420094,0.7487242
"2019-05-08 10:20:00",74528,"CKVY",13.58,41.7,41.89,42.2,41.64,80.1,83.6,79.66,0.718,36.74,37.59,35.83,2.219,2.015,197.1,20.11,6.357,345.1122,14.68,0.04051621,0.04420094,0.7487242
"2019-05-08 10:25:00",74529,"CKVY",13.65,41.95,41.61,41.95,41.33,78.66,82.4,78.01,0.711,35.74,36.81,35.01,2.267,2.313,205.3,41,4.603,362.4279,14.68,0.04051621,0.04420094,0.7487242
"2019-05-08 10:30:00",74530,"CKVY",13.71,42.31,42.25,42.81,41.95,79.1,83,77.11,0.725,36.31,37.92,35.42,2.854,2.523,178.4,26.58,6.795,376.9844,14.68,0.04745924,0.05210204,0.7751916
"2019-05-08 10:35:00",74531,"CKVY",13.83,42.43,42.71,43.17,42.25,77.45,83.8,76.01,0.714,36.86,38.58,35.42,3.051,3.02,180.5,18,6.795,401.331,14.68,0.04745924,0.05210204,0.7751916
"2019-05-08 10:40:00",74532,"CKVY",13.69,43.48,42.95,43.54,42.43,80.7,83.1,76.69,0.774,36.95,38.68,35.65,3.052,3.027,214.7,53.16,4.384,458.1035,14.68,0.04745924,0.05210204,0.7751916
"2019-05-08 10:45:00",74533,"CKVY",13.63,43.41,43.55,44.03,43.23,77.3,81.6,75.96,0.74,37.46,38.72,36.23,3.513,3.227,173.9,14.28,10.74,486.7846,14.68,0.05865568,0.06461166,0.7972882
"2019-05-08 10:50:00",74534,"CKVY",13.57,44.09,43.26,44.09,42.91,86.2,86.6,76.17,0.847,37.35,40.31,36.12,3.365,3.412,227.2,25.58,7.672,510.4527,14.68,0.05865568,0.06461166,0.7972882
"2019-05-08 10:55:00",74535,"CKVY",13.54,43.78,43.36,44.09,42.79,78.5,86.2,75.58,0.762,37.31,40.19,35.78,4.383,3.865,216.5,34.34,8.55,497.0124,14.68,0.05865568,0.06461166,0.7972882
"2019-05-08 11:00:00",74536,"CKVY",13.52,43.72,43.44,43.84,43.16,79.46,82.7,75.65,0.769,37.32,38.76,36.05,4.638,4.529,185.4,13.75,10.96,508.3422,14.68,0.06131807,0.06794617,0.8171335
"2019-05-08 11:05:00",74537,"CKVY",13.49,44.15,44.09,44.46,43.47,78.26,82.4,75.03,0.77,38.07,39.27,36.65,5.743,5.185,175.5,11.84,11.18,531.8176,14.68,0.06131807,0.06794617,0.8171335
"2019-05-08 11:10:00",74538,"CKVY",13.48,44.39,44.33,45.01,43.78,75.37,83.3,74.62,0.749,37.89,40.03,36.39,6.15,5.934,153.3,14.01,10.3,570.3251,14.68,0.06131807,0.06794617,0.8171335
"2019-05-08 11:15:00",74539,"CKVY",13.48,44.02,44.39,44.89,43.96,78.67,83.5,73.93,0.77,38.11,40.08,36.44,6.714,6.338,158.6,17.78,12.71,579.5429,14.68,0.06513856,0.07315727,0.8334023
"2019-05-08 11:20:00",74540,"CKVY",13.49,44.83,43.85,44.83,43.53,79.01,83.3,76.2,0.798,37.58,39.98,36.76,7.124,6.979,167,12.24,11.84,541.2036,14.68,0.06513856,0.07315727,0.8334023
"2019-05-08 11:25:00",74541,"CKVY",13.49,43.9,44.12,44.89,43.65,73.38,79.01,69.61,0.715,36.46,38.67,34.56,7.385,7.372,181.3,25.26,11.18,475.077,14.68,0.06513856,0.07315727,0.8334023
"2019-05-08 11:30:00",74542,"CKVY",13.5,43.53,43.55,43.96,43.22,75.1,77.91,72.66,0.722,36.28,37.23,35.36,7.024,7.226,207.3,13.99,10.08,403.9031,14.68,0.0458656,0.05392293,0.8489395
"2019-05-08 11:35:00",74543,"CKVY",13.5,43.65,43.98,44.39,43.53,71.15,80.3,71.15,0.687,37.05,38.55,34.93,6.542,6.761,181.7,17.58,11.18,339.9462,14.68,0.0458656,0.05392293,0.8489395
"2019-05-08 11:40:00",74544,"CKVY",13.49,43.52,43.45,43.71,43.21,74.4,78.25,71.04,0.715,35.93,37.31,34.89,6.254,6.331,167.2,14.84,8.77,273.2389,14.68,0.0458656,0.05392293,0.8489395
"2019-05-08 11:45:00",74545,"CKVY",13.63,43.51,43.55,43.82,43.33,70.49,77.01,70.04,0.677,35.96,36.86,34.4,6.42,6.505,172.6,13.12,10.52,231.8046,14.68,0.03203983,0.03908454,0.8603774
"2019-05-08 11:50:00",74546,"CKVY",13.7,43.88,43.54,44.01,43.21,74.33,76.87,69.39,0.724,35.49,37.11,33.9,5.848,6.191,189,21.26,7.672,224.6854,14.68,0.03203983,0.03908454,0.8603774
"2019-05-08 11:55:00",74547,"CKVY",13.57,44.01,43.93,44.07,43.76,74.26,78.93,72.24,0.727,36.54,37.9,35.54,5.414,5.522,185.6,14.73,7.453,229.6716,14.68,0.03203983,0.03908454,0.8603774
"2019-05-08 12:00:00",74548,"CKVY",13.64,43.57,43.6,44.01,43.33,73.57,76.08,71.38,0.708,35.61,36.85,34.76,4.667,5.125,191.6,36.84,9.43,228.8835,14.68,0.03273057,0.03952146,0.8685744
"2019-05-08 12:05:00",74549,"CKVY",13.76,44.18,43.87,44.25,43.57,76.31,78.07,70.79,0.752,36.42,37.73,34.82,4.203,4.472,243.6,27.64,6.576,228.184,14.68,0.03273057,0.03952146,0.8685744
"2019-05-08 12:10:00",74550,"CKVY",13.75,43.38,43.96,44.86,43.26,80,83.1,69.79,0.765,36.52,39.94,34.25,3.916,4.159,319.4,48.6,6.795,234.0215,14.68,0.03273057,0.03952146,0.8685744
"2019-05-08 12:15:00",74551,"CKVY",13.72,41.65,41.96,43.32,41.28,88.3,88.4,80.2,0.79,37.7,38.89,36.83,4.753,4.159,10.57,10.22,10.96,246.6923,14.68,0.03436527,0.03967729,0.8717439
"2019-05-08 12:20:00",74552,"CKVY",13.69,42.27,41.94,42.7,41.59,86.3,90,84.8,0.79,38.41,39.95,37.47,5.338,4.944,358.2,14.53,8.99,260.4705,14.68,0.03436527,0.03967729,0.8717439
"2019-05-08 12:25:00",74553,"CKVY",13.66,42.27,42.38,42.64,42.08,83.8,87.6,83.2,0.767,38.23,39.09,37.42,5.783,5.576,347.7,15.32,9.64,280.9926,14.68,0.03436527,0.03967729,0.8717439
"2019-05-08 12:30:00",74554,"CKVY",13.64,42.58,42.33,42.64,41.9,88.1,88.1,83.2,0.816,38.37,39.35,37.22,5.026,5.502,350,15.48,7.014,307.5328,14.68,0.03795416,0.04263608,0.871096
"2019-05-08 12:35:00",74555,"CKVY",13.63,43.07,42.61,43.07,42.33,90.5,90.7,85.4,0.854,39.11,40.55,38.31,4.722,4.855,352.6,20.73,6.138,330.0159,14.68,0.03795416,0.04263608,0.871096
"2019-05-08 12:40:00",74556,"CKVY",13.63,42.95,42.68,43.14,42.09,85.3,90.3,84.6,0.802,39.25,40.44,37.78,4.669,4.669,2.535,26.99,7.234,342.5531,14.68,0.03795416,0.04263608,0.871096
"2019-05-08 12:45:00",74557,"CKVY",13.63,42.4,42.65,43.14,42.21,83.5,86.6,80,0.768,37.69,39.35,36.61,4.663,4.603,327.3,12.79,7.453,337.6918,14.68,0.03955898,0.04418438,0.868519
"2019-05-08 12:50:00",74558,"CKVY",13.64,42.52,42.71,43.14,42.4,82.7,85.5,80.6,0.765,37.8,39.1,37,4.7,4.679,318.3,14.7,7.234,317.7077,14.68,0.03955898,0.04418438,0.868519
"2019-05-08 12:55:00",74559,"CKVY",13.64,42.64,42.82,43.08,42.52,82.6,86.2,81.6,0.768,38.36,39.19,37.54,4.413,4.48,317.3,15.82,5.699,289.6541,14.68,0.03955898,0.04418438,0.868519
"2019-05-08 13:00:00",74560,"CKVY",13.66,42.46,42.71,43.14,42.33,86,87.5,82.6,0.793,38.56,39.64,37.58,4.274,4.277,329.7,13.14,7.234,257.2802,14.68,0.03185892,0.03621456,0.8637158
"2019-05-08 13:05:00",74561,"CKVY",13.68,42.28,42.34,42.58,41.97,88.8,88.8,84.6,0.813,38.69,39.45,37.99,4.113,4.24,332.4,11.66,6.357,232.6529,14.68,0.03185892,0.03621456,0.8637158
"2019-05-08 13:10:00",74562,"CKVY",13.69,41.84,42.03,42.28,41.78,88.3,89.8,87.9,0.795,38.94,39.34,38.59,3.775,4.048,343.6,19.61,5.042,206.2816,14.68,0.03185892,0.03621456,0.8637158
"2019-05-08 13:15:00",74563,"CKVY",13.74,41.54,41.81,42.09,41.54,83.5,89.1,81.1,0.743,37.62,39.06,36.23,3.764,3.594,192.1,43.51,10.96,186.0287,14.68,0.02354318,0.02675324,0.8548725
"2019-05-08 13:20:00",74564,"CKVY",13.73,40.86,41.03,41.66,40.73,84.8,87,80.8,0.735,36.62,37.56,35.6,4.465,4.106,180.9,11.4,8.55,177.4899,14.68,0.02354318,0.02675324,0.8548725
"2019-05-08 13:25:00",74565,"CKVY",13.72,40.92,40.92,41.35,40.61,85,89.5,84.2,0.739,37.09,38.49,36.41,5.342,4.837,181,8.59,7.234,189.6719,14.68,0.02354318,0.02675324,0.8548725
"2019-05-08 13:30:00",74566,"CKVY",13.71,40.67,40.92,41.17,40.55,83.1,86.3,81.7,0.715,36.49,37.4,35.52,5.526,5.792,176.9,11.64,9.64,218.8853,14.68,0.02905964,0.03318838,0.8451375
"2019-05-08 13:35:00",74567,"CKVY",13.71,41.29,40.91,41.29,40.49,87.3,88.1,83.1,0.77,37.15,37.81,35.89,3.918,4.784,172.9,23.16,2.85,238.9971,14.68,0.02905964,0.03318838,0.8451375
"2019-05-08 13:40:00",74568,"CKVY",13.72,41.42,41.41,41.6,41.23,84.2,87.4,82.6,0.746,37.28,38.1,36.41,2.233,3.061,209.7,42.27,2.63,243.7772,14.68,0.02905964,0.03318838,0.8451375
"2019-05-08 13:45:00",74569,"CKVY",13.72,41.48,41.36,41.54,41.17,85.4,86.1,83.2,0.758,37.02,37.7,36.49,0.944,1.48,268.5,39.89,2.411,236.4186,14.68,0.02975009,0.03317948,0.8296793
"2019-05-08 13:50:00",74570,"CKVY",13.73,41.42,41.53,41.79,41.23,82.4,85.8,81.3,0.73,37.03,37.81,36.17,1.094,0.91,353.7,14.89,4.384,224.7054,14.68,0.02975009,0.03317948,0.8296793
"2019-05-08 13:55:00",74571,"CKVY",13.73,41.48,41.43,41.79,41.17,84.9,86,81.2,0.754,36.6,37.92,35.99,2.083,1.571,337.8,12.11,5.261,209.7573,14.68,0.02975009,0.03317948,0.8296793
"2019-05-08 14:00:00",74572,"CKVY",13.74,41.3,41.45,41.73,41.17,82.2,86.8,81.4,0.725,36.87,38.07,35.99,3.119,2.602,343,12.84,5.042,191.8311,14.68,0.02476337,0.0273802,0.8120236
"2019-05-08 14:05:00",74573,"CKVY",13.74,41.49,41.47,41.73,41.24,88.3,88.4,82.2,0.784,37.6,38.46,36.24,4.391,3.793,350.9,11.76,7.453,175.3259,14.68,0.02476337,0.0273802,0.8120236
"2019-05-08 14:10:00",74574,"CKVY",13.74,40.93,41.25,41.55,40.81,89.2,90.6,87.2,0.775,38.24,39,37.34,5.368,4.882,337.3,9.29,8.99,162.9405,14.68,0.02476337,0.0273802,0.8120236
"2019-05-08 14:15:00",74575,"CKVY",13.76,40.44,40.76,41.24,40.38,92,92.6,88.4,0.784,38.23,39.08,37.53,6.545,5.953,334.7,8.81,10.52,152.9304,14.68,0.01899865,0.02194011,0.7896285
"2019-05-08 14:20:00",74576,"CKVY",13.76,39.94,40.01,40.56,39.7,93,93.4,91.8,0.779,38.05,38.53,37.62,7.536,7.124,322.8,9.73,12.49,140.1231,14.68,0.01899865,0.02194011,0.7896285
"2019-05-08 14:25:00",74577,"CKVY",13.79,39.76,39.79,40.01,39.57,95.4,95.6,92.3,0.793,38.09,38.83,37.58,7.451,7.556,316.3,11.67,8.55,122.5507,14.68,0.01899865,0.02194011,0.7896285
"2019-05-08 14:30:00",74578,"CKVY",13.32,39.33,39.41,39.76,39.2,95.8,95.8,95,0.783,38.22,38.55,37.91,6.894,7.214,311.8,7.99,8.11,101.329,14.68,0.01083073,0.01272337,0.7656587
"2019-05-08 14:35:00",74579,"CKVY",13.15,38.96,39.1,39.39,38.83,94.9,95.8,94.9,0.764,37.91,38.3,37.51,5.704,6.247,299.5,10.07,6.576,80.829,14.68,0.01083073,0.01272337,0.7656587
"2019-05-08 14:40:00",74580,"CKVY",13.12,39.51,39.09,39.57,38.77,96.3,96.4,94.5,0.792,37.83,38.63,37.36,5.042,5.389,273.2,9.42,5.699,68.33459,14.68,0.01083073,0.01272337,0.7656587
"2019-05-08 14:45:00",74581,"CKVY",13.14,39.7,39.55,39.88,39.27,95.2,96.3,95.1,0.789,38.4,38.78,38.1,4.59,4.731,232.3,17.23,6.138,69.98212,14.68,0.009214951,0.01051472,0.7391183
"2019-05-08 14:50:00",74582,"CKVY",13.88,40.56,39.92,40.56,39.51,91.3,95.1,90.3,0.783,38.17,38.66,37.59,5.061,4.782,186.6,8.27,7.891,93.12694,14.68,0.009214951,0.01051472,0.7391183
"2019-05-08 14:55:00",74583,"CKVY",13.85,41.3,40.88,41.3,40.44,84.8,91.4,84.1,0.748,37.53,38.32,36.68,5.674,5.299,189.6,8.59,8.77,143.5616,14.68,0.009214951,0.01051472,0.7391183
"2019-05-08 15:00:00",74584,"CKVY",13.83,41.67,41.44,41.67,41.12,82.4,87.5,82.3,0.737,37.35,38.11,36.25,5.888,5.875,183.4,10.18,8.77,207.8381,14.68,0.02797815,0.03152154,0.7102486
"2019-05-08 15:05:00",74585,"CKVY",13.81,42.66,42.09,42.66,41.55,79.49,84.2,78.67,0.739,37,38.05,36.31,4.943,5.486,186.9,16.86,5.699,284.7503,14.68,0.02797815,0.03152154,0.7102486
"2019-05-08 15:10:00",74586,"CKVY",13.8,43.78,43.19,43.78,42.6,75.2,80.1,75.2,0.73,36.82,37.88,36.11,3.478,4.242,159.9,14.78,3.507,417.4083,14.68,0.02797815,0.03152154,0.7102486
"2019-05-08 15:15:00",74587,"CKVY",13.79,44.33,44.16,44.46,43.65,79.53,79.59,74.07,0.788,37.43,38.41,36.25,2.362,2.81,120.4,24.8,3.726,560.9679,14.68,0.06984074,0.07714021,0.6791153
"2019-05-08 15:20:00",74588,"CKVY",13.78,44.58,44.75,45.07,44.33,70.81,82.4,69.95,0.708,37.3,39.76,35.46,2.046,2.138,194.2,55.31,3.946,701.9881,14.68,0.06984074,0.07714021,0.6791153
"2019-05-08 15:25:00",74589,"CKVY",13.77,46.31,45.16,46.31,44.46,77.23,77.23,70.47,0.825,37.05,39.59,35.66,2.075,2.078,214.6,48.03,4.384,817.8931,14.68,0.06984074,0.07714021,0.6791153
"2019-05-08 15:30:00",74590,"CKVY",13.76,47.67,47.03,47.73,46.12,75.06,81.7,67.96,0.844,39.19,41.61,37.22,1.781,2.01,141.3,89.3,3.507,917.8912,14.68,0.1125082,0.1218075,0.6442066
"2019-05-08 15:35:00",74591,"CKVY",13.75,45.63,46.2,47.73,45.57,71.87,77.54,66.76,0.748,37.62,40.12,36.13,1.691,1.74,302.5,52.71,4.822,864.8285,14.68,0.1125082,0.1218075,0.6442066
"2019-05-08 15:40:00",74592,"CKVY",13.75,44.64,45.08,45.63,44.52,72.76,78.81,70.02,0.73,36.85,39.08,35.64,2.151,1.969,216.6,25.81,6.576,674.3971,14.68,0.1125082,0.1218075,0.6442066
"2019-05-08 15:45:00",74593,"CKVY",13.73,45.13,45.07,45.38,44.64,70.02,80.1,69.47,0.715,37.15,39.53,35.64,2.651,2.417,187.4,26.72,3.726,452.9767,14.68,0.04983059,0.05518793,0.6086
"2019-05-08 15:50:00",74594,"CKVY",13.72,46.25,46,46.62,45.01,77.98,80,68.3,0.831,38.36,40.69,36.03,2.557,2.445,159.2,53.95,5.48,396.4911,14.68,0.04983059,0.05518793,0.6086
"2019-05-08 15:55:00",74595,"CKVY",13.71,45.62,45.8,46.37,45.44,71.25,78.53,69.09,0.742,37.59,40.08,36.33,3.011,2.688,179.8,26.56,6.576,468.6707,14.68,0.04983059,0.05518793,0.6086
"2019-05-08 16:00:00",74596,"CKVY",13.7,46.17,45.82,46.17,45.44,74.2,77.6,68.5,0.789,37.7,39.34,36.05,3.365,3.199,155.6,34.37,5.48,541.1517,14.68,0.06799636,0.07509456,0.5697414
"2019-05-08 16:05:00",74597,"CKVY",13.7,46.6,46.71,47.22,45.99,72.34,77.76,66.33,0.781,37.86,40.43,35.93,3.487,3.589,186.4,40.5,4.603,624.3218,14.68,0.06799636,0.07509456,0.5697414
"2019-05-08 16:10:00",74598,"CKVY",13.69,45.79,46.18,46.91,45.73,68.77,74.4,66.78,0.72,36.91,39.08,35.74,3.308,3.465,281.2,27.53,7.014,645.4128,14.68,0.06799636,0.07509456,0.5697414
"2019-05-08 16:15:00",74599,"CKVY",13.68,45.85,45.82,46.16,45.61,71.37,76.93,68.49,0.749,37.03,39.25,35.9,3.136,3.146,298.5,28.07,5.042,603.9815,14.68,0.0629955,0.07065744,0.530286
"2019-05-08 16:20:00",74600,"CKVY",13.69,45.11,45.64,46.1,45.05,69.52,74.08,67.43,0.71,36.48,38.2,35.44,3.211,3.052,237.4,39.93,7.672,443.93,14.68,0.0629955,0.07065744,0.530286
"2019-05-08 16:25:00",74601,"CKVY",13.68,45.42,45.32,45.73,45.05,73.77,75.8,69.41,0.762,36.91,38.41,35.73,2.905,2.949,208.5,22.23,6.138,286.5015,14.68,0.0629955,0.07065744,0.530286
"2019-05-08 16:30:00",74602,"CKVY",13.68,45.35,45.4,45.66,45.11,70.92,75.9,68.52,0.731,36.95,38.45,35.42,3.395,3.173,177.4,15.56,7.453,208.3628,14.68,0.02851157,0.03356398,0.4891026
"2019-05-08 16:35:00",74603,"CKVY",13.69,45.35,45.3,45.6,45.11,69.38,73.7,68.01,0.715,36.14,37.65,35.32,3.636,3.652,191.4,24.33,6.138,206.2988,14.68,0.02851157,0.03356398,0.4891026
"2019-05-08 16:40:00",74604,"CKVY",13.69,45.41,45.34,45.6,45.11,69.45,75.14,67.46,0.717,36.31,38.08,35,3.607,3.718,221.8,20.25,6.576,225.6975,14.68,0.02851157,0.03356398,0.4891026
"2019-05-08 16:45:00",74605,"CKVY",13.7,45.72,45.6,45.78,45.35,69.1,73.01,67.7,0.722,36.41,37.59,35.55,3.041,3.384,213.1,14.91,4.384,255.9694,14.68,0.03469133,0.04076158,0.4465232
"2019-05-08 16:50:00",74606,"CKVY",13.7,45.6,45.66,45.97,45.41,69.89,72.91,67.8,0.727,36.24,37.79,35.47,3.032,3.002,220.7,27.44,5.042,283.3602,14.68,0.03469133,0.04076158,0.4465232
"2019-05-08 16:55:00",74607,"CKVY",13.7,45.97,46.15,46.46,45.66,66.22,73.36,65.77,0.698,36.81,38.39,35.31,3.828,3.394,177.7,9.23,7.891,297.6887,14.68,0.03469133,0.04076158,0.4465232
"2019-05-08 17:00:00",74608,"CKVY",13.7,46.46,46.29,46.71,45.91,72.19,76.65,66.25,0.776,37.12,39.67,35.4,4.858,4.241,176.3,13.67,8.55,297.6187,14.68,0.03602646,0.04224737,0.4021553
"2019-05-08 17:05:00",74609,"CKVY",13.7,46.09,46.54,47.08,46.03,67.94,77.61,65.64,0.72,37.69,40.35,35.33,5.886,5.397,163.7,15.38,10.08,285.8398,14.68,0.03602646,0.04224737,0.4021553
"2019-05-08 17:10:00",74610,"CKVY",13.7,46.4,46.25,46.59,45.85,68.35,72.46,65.12,0.733,36.49,37.96,35.19,5.884,5.876,159.6,17.2,8.33,269.3466,14.68,0.03602646,0.04224737,0.4021553
"2019-05-08 17:15:00",74611,"CKVY",13.71,46.65,46.56,46.71,46.34,66.25,69.62,64.09,0.717,36.17,37.3,35.07,5.859,5.878,154.3,11.16,8.77,259.6558,14.68,0.03306604,0.04121558,0.357247
"2019-05-08 17:20:00",74612,"CKVY",13.71,46.77,46.57,46.96,46.22,63.37,69.27,60.59,0.689,35.59,37.14,33.47,5.293,5.621,174.7,14.02,7.234,251.9151,14.68,0.03306604,0.04121558,0.357247
"2019-05-08 17:25:00",74613,"CKVY",13.7,46.22,46.59,46.9,46.15,64.64,69.99,61.35,0.688,35.51,37.58,34.02,5.168,5.226,177.2,14.54,7.891,239.5285,14.68,0.03306604,0.04121558,0.357247
"2019-05-08 17:30:00",74614,"CKVY",13.71,46.65,46.44,46.96,45.97,67.21,72.6,63.89,0.727,36.47,38.51,34.59,4.973,5.04,194,19.28,9.64,217.3871,14.68,0.02828604,0.03630141,0.3123709
"2019-05-08 17:35:00",74615,"CKVY",13.71,46.46,46.52,46.71,46.28,71.16,72.02,65.64,0.765,36.99,38.06,35.51,6.196,5.5,178,9.63,11.4,204.9661,14.68,0.02828604,0.03630141,0.3123709
"2019-05-08 17:40:00",74616,"CKVY",13.72,46.53,46.37,46.59,46.09,69.48,71.44,66.32,0.748,36.76,37.74,35.63,7.526,6.93,179.4,9.09,12.71,217.5587,14.68,0.02828604,0.03630141,0.3123709
"2019-05-08 17:45:00",74617,"CKVY",13.72,46.65,46.84,47.08,46.59,72.19,72.98,66.8,0.781,37.55,38.55,36.38,9.31,8.27,180.2,9.94,17.97,268.556,14.68,0.03445114,0.0435308,0.2661277
"2019-05-08 17:50:00",74618,"CKVY",13.72,45.72,46.28,46.83,45.6,74.94,79.4,72.12,0.783,38.83,40.73,37.54,11.27,10.35,176.7,8.02,19.51,356.3045,14.68,0.03445114,0.0435308,0.2661277
"2019-05-08 17:55:00",74619,"CKVY",13.71,45.35,45.73,46.22,45.35,72.19,78.64,70.1,0.744,38.03,39.79,36.31,11.97,11.49,178,10.84,16.22,380.7986,14.68,0.03445114,0.0435308,0.2661277
"2019-05-08 18:00:00",74620,"CKVY",13.71,46.16,45.51,46.22,45.11,75.28,77.47,70.92,0.8,37.67,39.2,36.36,12.09,12.28,183.4,12.42,14.69,362.4567,14.68,0.03524187,0.0455029,0.2203046
"2019-05-08 18:05:00",74621,"CKVY",13.71,45.17,45.6,46.22,44.98,74.66,75,71.98,0.764,37.57,38.67,36.56,11.91,11.93,177.1,9.57,18.41,304.1589,14.68,0.03524187,0.0455029,0.2203046
"2019-05-08 18:10:00",74622,"CKVY",13.71,44.92,44.95,45.17,44.73,74.15,76.93,72.33,0.751,37.39,38.2,36.51,12.71,12.5,179,9.47,18.63,277.8975,14.68,0.03524187,0.0455029,0.2203046
"2019-05-08 18:15:00",74623,"CKVY",13.71,44.49,44.85,45.11,44.49,74.73,79.29,73.73,0.745,37.92,39.07,36.85,12.81,12.72,185.3,12.04,16.66,266.3976,14.68,0.02689607,0.03688904,0.1758779
"2019-05-08 18:20:00",74624,"CKVY",13.72,44.92,44.78,45.1,44.36,76.1,79.4,74.39,0.771,37.97,39,36.89,12.23,12.58,174.9,8.8,16.44,243.7324,14.68,0.02689607,0.03688904,0.1758779
"2019-05-08 18:25:00",74625,"CKVY",13.72,45.11,45.12,45.29,44.86,74.39,78.74,73.08,0.759,37.99,39.02,36.89,11.8,11.89,165.3,7.145,16.22,234.8246,14.68,0.02689607,0.03688904,0.1758779
"2019-05-08 18:30:00",74626,"CKVY",13.73,45.04,45.04,45.23,44.86,75.62,76.89,73.19,0.77,37.53,38.43,36.92,12.02,11.95,166.9,7.417,16,216.9831,14.68,0.02190491,0.03113441,0.1324737
"2019-05-08 18:35:00",74627,"CKVY",13.29,44.12,44.83,45.23,43.99,78.78,78.92,72.43,0.774,37.55,38.85,36.49,11.52,11.79,149.6,26.34,18.19,194.3404,14.68,0.02190491,0.03113441,0.1324737
"2019-05-08 18:40:00",74628,"CKVY",13.08,42.57,43.42,44.18,42.51,81.6,82.9,77.41,0.756,37.72,38.66,36.8,10.04,10.85,119,11.48,11.62,152.5679,14.68,0.02190491,0.03113441,0.1324737
"2019-05-08 18:45:00",74629,"CKVY",13.04,41.28,41.97,42.64,41.28,82.9,83.7,81.2,0.73,37.02,37.95,36.03,8.44,9.11,102,7.373,9.86,107.9574,14.68,0.009488333,0.01610199,0.09145543
"2019-05-08 18:50:00",74630,"CKVY",13.04,40.66,41.09,41.4,40.66,83.4,85,82,0.718,36.39,37.17,36,7.417,7.836,101.1,7.454,9.64,81.314,14.68,0.009488333,0.01610199,0.09145543
"2019-05-08 18:55:00",74631,"CKVY",13.04,39.98,40.4,40.84,39.98,85.8,87.3,83.4,0.719,36.41,36.95,35.98,7.285,7.27,106.2,8.38,9.64,80.35224,14.68,0.009488333,0.01610199,0.09145543
"2019-05-08 19:00:00",74632,"CKVY",13.03,39.36,39.72,40.04,39.36,89.2,90.6,85.3,0.73,36.58,37.21,35.75,7.042,7.281,120,10.11,8.77,80.57473,14.68,0.002657059,0.005861638,0.05425907
"2019-05-08 19:05:00",74633,"CKVY",13,39.3,39.23,39.55,38.99,91.2,91.3,88.4,0.744,36.43,37.04,35.93,6.884,7.022,109.9,8.18,10.74,73.43269,14.68,0.002657059,0.005861638,0.05425907
"2019-05-08 19:10:00",74634,"CKVY",12.98,38.62,39.15,39.79,38.56,92.3,92.9,90.8,0.733,37.02,37.85,36.45,6.914,6.897,131.6,10.46,10.74,59.0656,14.68,0.002657059,0.005861638,0.05425907
"2019-05-08 19:15:00",74635,"CKVY",12.96,38.81,38.81,39.12,38.56,94.3,94.3,92.2,0.755,36.96,37.38,36.53,7.321,7.145,120.5,8.57,10.08,46.09473,14.68,-0.003059688,-0.001564256,0.02567152
"2019-05-08 19:20:00",74636,"CKVY",12.94,38.56,38.78,38.99,38.56,93.7,94.4,92.9,0.743,37.13,37.47,36.75,7.759,7.538,133.9,8.17,11.18,33.75119,14.68,-0.003059688,-0.001564256,0.02567152
"2019-05-08 19:25:00",74637,"CKVY",12.93,38.93,38.82,39.06,38.56,96.1,96.1,93.7,0.773,37.53,38.06,36.9,7.788,7.823,145.8,6.727,9.64,23.98737,14.68,-0.003059688,-0.001564256,0.02567152
"2019-05-08 19:30:00",74638,"CKVY",12.93,39.18,38.96,39.18,38.69,95.9,96.7,95.6,0.779,37.98,38.32,37.56,7.719,7.731,152.4,6.588,9.64,18.06231,14.68,-0.005886755,-0.005179303,0.01082378
"2019-05-08 19:35:00",74639,"CKVY",12.92,38.94,39.12,39.31,38.81,95.6,96.1,95.4,0.769,38.03,38.31,37.64,7.531,7.652,148.4,8.19,10.3,15.90418,14.68,-0.005886755,-0.005179303,0.01082378
"2019-05-08 19:40:00",74640,"CKVY",12.9,38.69,38.8,39.06,38.57,94.9,95.7,94.1,0.756,37.48,37.93,37.02,7.945,7.712,142.2,7.562,12.06,14.16024,14.68,-0.005886755,-0.005179303,0.01082378
"2019-05-08 19:45:00",74641,"CKVY",12.89,38.32,38.58,38.82,38.2,92.2,95.1,91.5,0.725,36.88,37.53,36,9.01,8.36,136.8,8.02,16.44,11.76742,14.68,-4.058328E-05,5.600936E-05,0.003034167
"2019-05-08 19:50:00",74642,"CKVY",12.89,37.9,38.1,38.45,37.83,93.1,93.9,92.2,0.719,36.29,36.8,35.98,10.33,9.63,150.9,9.57,16.66,9.536972,14.68,-4.058328E-05,5.600936E-05,0.003034167
"2019-05-08 19:55:00",74643,"CKVY",12.88,37.84,37.83,37.96,37.71,94.2,94.3,92.6,0.726,36.08,36.46,35.76,10.67,10.62,160.9,6.42,13.81,7.952407,14.68,-4.058328E-05,5.600936E-05,0.003034167
"2019-05-08 20:00:00",74644,"CKVY",12.88,37.84,37.91,38.09,37.72,92.5,94.6,92.5,0.713,36.28,36.57,35.88,10.22,10.52,158.8,7.358,12.49,6.724566,14.68,0.00031309,0.0004649328,4.062528E-05
"2019-05-08 20:05:00",74645,"CKVY",12.88,38.21,38.07,38.28,37.72,93.4,93.4,92.5,0.731,36.25,36.53,35.78,8.69,9.57,159.1,8.91,10.08,5.222324,14.68,0.00031309,0.0004649328,4.062528E-05
"2019-05-08 20:10:00",74646,"CKVY",12.87,38.46,38.33,38.52,38.15,91.2,93.9,91.2,0.72,36.44,36.74,36.1,7.909,8.1,155.8,8.79,11.18,3.958744,14.68,0.00031309,0.0004649328,4.062528E-05
"2019-05-08 20:15:00",74647,"CKVY",12.86,38.59,38.51,38.65,38.34,92.5,93.1,90.6,0.734,36.44,36.77,35.84,6.636,7.393,162.6,14.65,10.08,3.031406,14.68,0.0001353572,0.0002879406,2.5E-07
"2019-05-08 20:20:00",74648,"CKVY",12.87,38.83,38.68,38.96,38.34,90.9,92.4,89,0.728,36.05,36.55,35.62,5.918,6.137,183.6,25.33,9.21,2.397414,14.68,0.0001353572,0.0002879406,2.5E-07
"2019-05-08 20:25:00",74649,"CKVY",12.87,38.83,38.83,39.02,38.71,88.7,91.4,87.6,0.71,35.85,36.64,35.35,5.318,5.726,172.6,11.93,8.99,1.801665,14.68,0.0001353572,0.0002879406,2.5E-07
"2019-05-08 20:30:00",74650,"CKVY",12.86,38.96,38.95,39.08,38.83,88,90,87.7,0.709,35.85,36.37,35.54,5.93,5.406,178.6,15.23,10.74,1.205749,14.68,0.000128977,0.0003367652,2.5E-07
"2019-05-08 20:35:00",74651,"CKVY",12.86,38.71,38.76,38.96,38.59,88.8,90.3,87.5,0.708,35.82,36.23,35.41,6.31,6.24,193.7,11.69,10.74,0.6791589,14.68,0.000128977,0.0003367652,2.5E-07
"2019-05-08 20:40:00",74652,"CKVY",12.86,38.65,38.73,38.89,38.59,87.6,89.2,87.6,0.697,35.61,35.93,35.29,6.283,6.194,188.6,10.3,9.64,0.3520312,14.68,0.000128977,0.0003367652,2.5E-07
"2019-05-08 20:45:00",74653,"CKVY",12.86,38.47,38.64,38.83,38.34,89.8,90.1,87.5,0.709,35.68,36.03,35.19,5.447,6.053,181.5,14.68,7.014,0.1516434,14.68,0.0002544218,0.0004876036,2.5E-07
"2019-05-08 20:50:00",74654,"CKVY",12.86,38.34,38.42,38.59,38.22,88,90.2,87.9,0.692,35.55,35.97,34.99,5.325,5.182,190.4,15.42,9.43,0.04711904,14.68,0.0002544218,0.0004876036,2.5E-07
"2019-05-08 20:55:00",74655,"CKVY",12.85,37.97,38.16,38.4,37.84,87.6,89.7,86.8,0.678,34.98,35.45,34.42,5.347,5.424,186.8,17.64,9.21,0.002326499,14.68,0.0002544218,0.0004876036,2.5E-07
"2019-05-08 21:00:00",74656,"CKVY",12.85,37.6,37.81,38.09,37.47,91.9,91.9,87.6,0.702,35.31,35.59,34.44,4.956,5.148,201.9,17.43,7.453,0,14.68,-7.0135E-05,9.514276E-05,2.5E-07
"2019-05-08 21:05:00",74657,"CKVY",12.85,37.23,37.41,37.6,37.11,92.4,92.9,91.8,0.695,35.43,35.75,35.07,3.911,4.506,202.5,18.35,5.699,0,14.68,-7.0135E-05,9.514276E-05,2.5E-07
"2019-05-08 21:10:00",74658,"CKVY",12.85,36.86,37.01,37.29,36.74,94.3,94.3,92.4,0.699,35.31,35.49,35.01,2.998,3.413,224.1,15.48,4.603,0,14.68,-7.0135E-05,9.514276E-05,2.5E-07
"2019-05-08 21:15:00",74659,"CKVY",12.84,36.87,36.96,37.11,36.74,94.2,95.2,94.2,0.698,35.58,35.79,35.31,2.763,2.793,217.5,18.86,4.603,0,14.68,-0.001065825,-0.001209888,2.5E-07
"2019-05-08 21:20:00",74660,"CKVY",12.84,36.56,36.73,36.93,36.5,95.2,95.2,94.1,0.697,35.38,35.55,35.18,3.149,2.97,229.1,11.6,5.261,0,14.68,-0.001065825,-0.001209888,2.5E-07
"2019-05-08 21:25:00",74661,"CKVY",12.84,36.5,36.54,36.68,36.37,95,95.2,94.8,0.694,35.26,35.43,35.04,3.248,3.24,234.4,10.42,5.042,0,14.68,-0.001065825,-0.001209888,2.5E-07
"2019-05-08 21:30:00",74662,"CKVY",12.84,36.38,36.44,36.62,36.25,96.1,96.1,94.9,0.699,35.3,35.58,34.93,3.304,3.277,236.6,8.69,5.48,0,14.68,-0.001343323,-0.001600794,2.5E-07
"2019-05-08 21:35:00",74663,"CKVY",12.84,36.19,36.27,36.5,36.13,96.1,96.3,95.6,0.694,35.24,35.51,35.03,3.13,3.234,222.7,9.43,4.822,0,14.68,-0.001343323,-0.001600794,2.5E-07
"2019-05-08 21:40:00",74664,"CKVY",12.83,35.95,36.06,36.38,35.76,96.1,96.4,95.5,0.688,35.01,35.45,34.63,2.964,3.093,228.7,10.6,5.261,0,14.68,-0.001343323,-0.001600794,2.5E-07
"2019-05-08 21:45:00",74665,"CKVY",12.83,35.89,35.89,36.01,35.76,97,97,96.1,0.692,34.99,35.16,34.84,2.617,2.823,192.8,18.93,3.069,0,14.68,-0.001456748,-0.001762443,2.5E-07
"2019-05-08 21:50:00",74666,"CKVY",12.83,35.15,35.6,35.95,35.15,96.5,97.2,96.4,0.669,34.78,35.23,34.25,2.891,2.661,194.4,12.02,6.576,0,14.68,-0.001456748,-0.001762443,2.5E-07
"2019-05-08 21:55:00",74667,"CKVY",12.83,34.35,34.66,35.15,34.29,98.1,98.1,96.5,0.658,33.95,34.27,33.74,3.453,3.118,226.8,12.72,6.576,0,14.68,-0.001456748,-0.001762443,2.5E-07
"2019-05-08 22:00:00",74668,"CKVY",12.82,34.41,34.33,34.41,34.22,99.3,99.4,98.1,0.668,34.02,34.25,33.74,3.946,3.762,234.7,8.14,5.699,0,14.68,-0.001510899,-0.00183189,2.5E-07
"2019-05-08 22:05:00",74669,"CKVY",12.83,34.16,34.3,34.41,34.1,99.9,100,99.3,0.666,34.21,34.31,34.06,3.784,3.969,237,7.723,5.042,0,14.68,-0.001510899,-0.00183189,2.5E-07
"2019-05-08 22:10:00",74670,"CKVY",12.82,34.6,34.33,34.6,34.1,100.2,100.3,99.9,0.679,34.36,34.65,34.1,3.079,3.419,215.2,16.15,4.165,0,14.68,-0.001510899,-0.00183189,2.5E-07
"2019-05-08 22:15:00",74671,"CKVY",12.83,34.9,34.68,34.97,34.47,100.2,100.3,100.1,0.688,34.73,35.02,34.51,2.756,2.829,213.2,13.87,3.946,0,14.68,-0.001666442,-0.002031418,2.5E-07
"2019-05-08 22:20:00",74672,"CKVY",12.82,35.34,35.07,35.4,34.84,100.2,100.3,100.1,0.7,35.12,35.45,34.88,2.684,2.683,199.1,19.58,6.576,0,14.68,-0.001666442,-0.002031418,2.5E-07
"2019-05-08 22:25:00",74673,"CKVY",12.82,35.52,35.39,35.52,35.21,98.5,100.3,98.5,0.693,35.24,35.5,34.97,3.43,3.167,203,9.86,7.453,0,14.68,-0.001666442,-0.002031418,2.5E-07
"2019-05-08 22:30:00",74674,"CKVY",12.82,35.89,35.62,35.89,35.34,98.1,98.5,97.9,0.7,35.15,35.41,34.95,3.492,3.508,177.5,17.19,4.603,0,14.68,-0.001696273,-0.002088791,2.5E-07
"2019-05-08 22:35:00",74675,"CKVY",12.81,36.14,36.03,36.26,35.77,97.4,98.2,97.3,0.702,35.48,35.73,35.27,3.483,3.511,136.4,23.31,4.822,0,14.68,-0.001696273,-0.002088791,2.5E-07
"2019-05-08 22:40:00",74676,"CKVY",12.81,36.21,36.23,36.39,36.08,96.8,97.5,96.8,0.7,35.52,35.73,35.34,2.991,3.191,118.6,19.54,4.822,0,14.68,-0.001696273,-0.002088791,2.5E-07
"2019-05-08 22:45:00",74677,"CKVY",12.81,36.02,36.3,36.52,35.96,97,97,96.3,0.696,35.45,35.71,35.19,3.014,2.93,95.4,14.5,4.384,0,14.68,-0.001518228,-0.001838966,2.5E-07
"2019-05-08 22:50:00",74678,"CKVY",12.81,36.15,36.04,36.15,35.9,98.2,98.2,97,0.708,35.48,35.7,35.18,2.445,2.699,97.5,21.54,2.63,0,14.68,-0.001518228,-0.001838966,2.5E-07
"2019-05-08 22:55:00",74679,"CKVY",12.81,36.15,36.19,36.34,36.03,98.1,98.3,98.1,0.708,35.75,35.89,35.56,2.223,2.315,110.5,10.49,3.946,0,14.68,-0.001518228,-0.001838966,2.5E-07
"2019-05-08 23:00:00",74680,"CKVY",12.81,36.28,36.06,36.28,35.91,97.8,98.2,97.6,0.709,35.52,35.72,35.37,1.83,2.102,116.1,4.906,2.85,0,14.68,-0.001821478,-0.00231996,2.5E-07
"2019-05-08 23:05:00",74681,"CKVY",12.81,36.4,36.37,36.59,36.09,98.1,98.3,97.8,0.715,35.89,36.15,35.52,1.899,1.919,93.7,11.81,2.85,0,14.68,-0.001821478,-0.00231996,2.5E-07
"2019-05-08 23:10:00",74682,"CKVY",12.81,36.28,36.3,36.4,36.15,98.4,98.5,98.1,0.713,35.87,36.01,35.7,1.619,1.744,88,8.14,2.411,0,14.68,-0.001821478,-0.00231996,2.5E-07
"2019-05-08 23:15:00",74683,"CKVY",12.8,36.34,36.36,36.46,36.15,98.6,98.7,98.4,0.716,35.99,36.13,35.76,1.642,1.537,83.5,15.79,2.63,0,14.68,-0.00207597,-0.002764337,2.5E-07
"2019-05-08 23:20:00",74684,"CKVY",12.79,36.52,36.33,36.52,36.22,98.5,98.6,98.3,0.721,35.94,36.18,35.79,1.408,1.436,95.4,64.65,7.234,0,14.68,-0.00207597,-0.002764337,2.5E-07
"2019-05-08 23:25:00",74685,"CKVY",12.8,38.38,37.54,38.5,36.4,81.2,98.5,79.67,0.64,34.31,36.14,32.54,3.382,2.244,154.3,33.79,16.66,0,14.68,-0.00207597,-0.002764337,2.5E-07
"2019-05-08 23:30:00",74686,"CKVY",12.8,38.26,38.22,38.5,37.95,79.67,86.7,79.67,0.624,33.71,34.52,32.53,5.551,4.32,176.8,23.24,13.37,0,14.68,-0.001087168,-0.001258932,2.5E-07
"2019-05-08 23:35:00",74687,"CKVY",12.8,38.38,38.43,38.63,38.19,77.88,80.5,75.48,0.613,32.14,32.91,31.38,7.406,6.756,166.7,33.3,15.34,0,14.68,-0.001087168,-0.001258932,2.5E-07
"2019-05-08 23:40:00",74688,"CKVY",12.8,38.5,38.42,38.56,38.26,78.91,80.3,77.75,0.624,32.52,32.96,31.95,6.711,7.056,177.7,16.33,18.41,0,14.68,-0.001087168,-0.001258932,2.5E-07
"2019-05-08 23:45:00",74689,"CKVY",12.8,38.75,38.65,38.87,38.38,71.29,78.98,70.43,0.569,30.66,32.58,29.86,7.319,7.454,141.1,32.36,21.7,0,14.68,0.002366587,0.003069298,2.5E-07
"2019-05-08 23:50:00",74690,"CKVY",12.78,38.5,38.63,38.87,38.38,78.57,78.57,71.26,0.622,31.32,32.43,30.22,6.391,6.652,136.8,29.61,5.261,0,14.68,0.002366587,0.003069298,2.5E-07
"2019-05-08 23:55:00",74691,"CKVY",12.78,38.63,38.42,38.63,38.26,72.32,79.64,72.32,0.575,31.6,32.82,30.35,5.75,6.366,141.2,41.28,8.33,0,14.68,0.002366587,0.003069298,2.5E-07
"2019-05-09 00:00:00",74692,"CKVY",12.78,38.5,38.57,38.69,38.38,75.21,77.06,72.18,0.595,31.07,32.07,30.24,3.272,4.051,125.7,79.91,7.014,0,14.68,0.002056681,0.00278882,2.5E-07
"2019-05-09 00:05:00",74693,"CKVY",12.77,38.81,38.72,38.94,38.38,72.6,75.14,69.27,0.581,30.25,31.4,29.56,3.445,3.392,140.3,26.12,8.33,0,14.68,0.002056681,0.00278882,2.5E-07
"2019-05-09 00:10:00",74694,"CKVY",12.78,38.56,38.57,38.81,38.32,71.43,75.96,71.43,0.566,30.88,31.65,30.05,3.585,3.288,110.6,34.34,10.08,0,14.68,0.002056681,0.00278882,2.5E-07
"2019-05-09 00:15:00",74695,"CKVY",12.78,38.5,38.55,38.69,38.38,71.19,76.17,71.15,0.563,30.71,31.78,29.95,3.808,3.869,166.9,33.88,6.576,0,14.68,0.001096936,0.001734452,2.5E-07
"2019-05-09 00:20:00",74696,"CKVY",12.77,39.49,38.82,39.49,38.44,64.22,74.45,63.8,0.528,29.91,31.34,27.99,5.986,4.34,132.2,56.92,28.72,0,14.68,0.001096936,0.001734452,2.5E-07
"2019-05-09 00:25:00",74697,"CKVY",12.78,38.87,39.32,39.68,38.81,69.02,70.78,63.02,0.554,29,30.35,27.96,7.9,7.137,61.9,48.53,19.51,0,14.68,0.001096936,0.001734452,2.5E-07
"2019-05-09 00:30:00",74698,"CKVY",12.78,38.81,38.82,39.18,38.5,68.54,74.38,67.07,0.549,30.03,31.37,28.93,9.05,8.46,193.7,34.09,14.25,0,14.68,0.003416481,0.004414601,2.5E-07
"2019-05-09 00:35:00",74699,"CKVY",12.77,38.38,38.55,39,38.01,73.25,78.02,68.61,0.577,30.89,32.02,29.45,6.9,8.41,201.1,32.35,9.21,0,14.68,0.003416481,0.004414601,2.5E-07
"2019-05-09 00:40:00",74700,"CKVY",12.77,39.12,38.85,39.12,38.32,62.67,73.25,62.67,0.508,28.63,30.59,27.37,6.971,6.802,105.7,62.6,22.8,0,14.68,0.003416481,0.004414601,2.5E-07
"2019-05-09 00:45:00",74701,"CKVY",12.77,38.75,39.01,39.24,38.63,67.51,67.51,62.5,0.539,28.1,28.95,27.36,5.893,6.575,300.7,36.44,11.18,0,14.68,0.003769563,0.004786053,2.5E-07
"2019-05-09 00:50:00",74702,"CKVY",12.76,38.01,38.39,38.81,38.01,71.57,75.03,66.62,0.555,29.87,31.03,28.43,6.195,6.021,85.8,73.76,8.99,0,14.68,0.003769563,0.004786053,2.5E-07
"2019-05-09 00:55:00",74703,"CKVY",12.77,38.19,38.29,38.63,38.01,71.63,73.18,65.18,0.56,29.61,30.5,27.72,4.931,5.607,68.34,78.35,13.59,0,14.68,0.003769563,0.004786053,2.5E-07
"2019-05-09 01:00:00",74704,"CKVY",12.77,38.26,38.17,38.38,38.01,67.1,72.42,67.1,0.526,29.45,30.17,28.31,5.839,5.031,1.431,97.2,23.89,0,14.68,0.002558632,0.003437505,2.5E-07
"2019-05-09 01:05:00",74705,"CKVY",12.77,38.26,38.32,38.56,38.13,68.65,70.26,65.66,0.538,28.79,29.51,27.9,7.541,7.219,148.3,20.87,22.8,0,14.68,0.002558632,0.003437505,2.5E-07
"2019-05-09 01:10:00",74706,"CKVY",12.76,38.01,38.18,38.38,37.88,68.61,69.64,66.72,0.532,28.56,29.22,28.1,8.07,7.74,46.26,31.68,17.76,0,14.68,0.002558632,0.003437505,2.5E-07
"2019-05-09 01:15:00",74707,"CKVY",12.76,37.88,37.95,38.13,37.82,71.88,72.53,68.34,0.555,29.16,29.95,28.41,7.515,7.974,97.6,46.89,8.11,0,14.68,0.003741385,0.004706767,2.5E-07
"2019-05-09 01:20:00",74708,"CKVY",12.76,38.63,38.16,38.63,37.76,63.5,71.77,63.19,0.505,28.46,29.54,27.1,6.827,6.436,87.8,51.78,19.51,0,14.68,0.003741385,0.004706767,2.5E-07
"2019-05-09 01:25:00",74709,"CKVY",12.75,38.19,38.48,38.63,38.07,67.89,69.16,62.77,0.531,27.91,29.16,26.92,6.568,6.458,98.9,61.5,17.32,0,14.68,0.003741385,0.004706767,2.5E-07
"2019-05-09 01:30:00",74710,"CKVY",12.75,38.26,38.23,38.38,38.07,68.61,68.65,65.21,0.537,28.13,28.89,27.61,7.576,7.239,104.1,20.19,16.44,0,14.68,0.003715217,0.004768334,2.5E-07
"2019-05-09 01:35:00",74711,"CKVY",12.75,38.01,37.91,38.26,37.64,66.79,72.46,65.9,0.518,28.8,29.83,27.52,8,8.11,106.7,15.69,13.59,0,14.68,0.003715217,0.004768334,2.5E-07
"2019-05-09 01:40:00",74712,"CKVY",12.75,37.82,37.95,38.13,37.7,68.06,70.6,66.35,0.524,28.46,29.26,27.68,7.562,8.17,87.8,18.85,12.06,0,14.68,0.003715217,0.004768334,2.5E-07
"2019-05-09 01:45:00",74713,"CKVY",12.75,37.88,37.88,38.07,37.7,69.57,70.23,66.21,0.537,28.24,29.17,27.62,6.073,6.618,90.4,22.47,6.138,0,14.68,0.003757325,0.004723607,2.5E-07
"2019-05-09 01:50:00",74714,"CKVY",12.75,37.76,37.8,37.95,37.64,67,70.67,65.9,0.515,28.18,29.22,27.35,4.976,5.592,86,37.01,12.06,0,14.68,0.003757325,0.004723607,2.5E-07
"2019-05-09 01:55:00",74715,"CKVY",12.74,37.39,37.55,37.88,37.2,66.69,73.11,66.69,0.505,28.78,29.64,27.33,5.062,4.853,100.8,18.83,10.08,0,14.68,0.003757325,0.004723607,2.5E-07
"2019-05-09 02:00:00",74716,"CKVY",12.74,37.58,37.65,37.82,37.45,66.66,68.82,64.97,0.508,27.46,28.33,26.94,6.53,5.905,129,35.82,12.49,0,14.68,0.002804835,0.003754504,2.5E-07
"2019-05-09 02:05:00",74717,"CKVY",12.73,37.39,37.44,37.64,37.33,68.13,69.81,66.55,0.516,27.79,28.55,27.24,6.732,6.457,101.1,27.61,12.06,0,14.68,0.002804835,0.003754504,2.5E-07
"2019-05-09 02:10:00",74718,"CKVY",12.73,37.39,37.46,37.64,37.27,66.14,69.61,65.8,0.501,27.77,28.43,27.01,8.62,7.743,100.7,13.89,20.6,0,14.68,0.002804835,0.003754504,2.5E-07
"2019-05-09 02:15:00",74719,"CKVY",12.73,37.02,37.21,37.51,36.96,68.41,71.36,65.93,0.51,27.94,28.74,27.06,9.39,8.91,137.7,11.38,18.85,0,14.68,0.003782736,0.004740961,2.5E-07
"2019-05-09 02:20:00",74720,"CKVY",12.73,37.02,37.08,37.33,36.77,69.78,72.32,67.38,0.521,28.09,29.05,27.34,9.65,9.54,130.8,12.92,14.25,0,14.68,0.003782736,0.004740961,2.5E-07
"2019-05-09 02:25:00",74721,"CKVY",12.72,37.08,37.06,37.2,36.9,69.51,70.47,67.31,0.52,27.76,28.44,27.2,8.35,9.05,133.2,12.57,12.06,0,14.68,0.003782736,0.004740961,2.5E-07
"2019-05-09 02:30:00",74722,"CKVY",12.72,36.9,36.94,37.14,36.65,70.74,73.56,67.07,0.525,28.17,29.25,27.12,7.563,7.983,120.8,15.7,13.81,0,14.68,0.003891065,0.004773263,2.5E-07
"2019-05-09 02:35:00",74723,"CKVY",12.71,36.71,36.92,37.14,36.59,69.44,75,67.31,0.512,28.09,29.71,27.08,7.425,7.691,106.8,27.97,15.12,0,14.68,0.003891065,0.004773263,2.5E-07
"2019-05-09 02:40:00",74724,"CKVY",12.71,36.77,36.79,36.96,36.59,70.05,73.59,68.48,0.518,28.17,29.2,27.39,7.701,7.346,146.3,10.52,16.44,0,14.68,0.003891065,0.004773263,2.5E-07
"2019-05-09 02:45:00",74725,"CKVY",12.71,36.83,36.7,37.02,36.34,70.91,74.86,68.54,0.525,28.31,29.39,27.47,8.15,7.982,118,20.51,13.59,0,14.68,0.003310323,0.004161119,2.5E-07
"2019-05-09 02:50:00",74726,"CKVY",12.71,36.77,36.75,36.96,36.4,70.02,73.39,68.1,0.517,27.97,29.01,27.32,9.35,8.6,123.3,17.73,19.07,0,14.68,0.003310323,0.004161119,2.5E-07
"2019-05-09 02:55:00",74727,"CKVY",12.7,36.77,36.83,37.08,36.59,68.68,72.36,67.14,0.508,27.85,28.67,26.99,9.32,9.46,101.1,18.25,12.06,0,14.68,0.003310323,0.004161119,2.5E-07
"2019-05-09 03:00:00",74728,"CKVY",12.71,36.71,36.79,37.02,36.59,71.81,71.81,68.03,0.529,28.1,28.63,27.28,9.29,9.36,119,19.04,12.71,0,14.68,0.003852766,0.004704656,2.5E-07
"2019-05-09 03:05:00",74729,"CKVY",12.7,36.65,36.81,37.14,36.52,69.51,72.32,66.35,0.511,27.9,28.72,26.74,8.15,8.73,134.1,15.88,12.93,0,14.68,0.003852766,0.004704656,2.5E-07
"2019-05-09 03:10:00",74730,"CKVY",12.7,36.65,36.79,37.02,36.52,71.84,72.05,67.55,0.528,27.89,28.61,27.11,7.061,7.691,118.9,13.8,8.99,0,14.68,0.003852766,0.004704656,2.5E-07
"2019-05-09 03:15:00",74731,"CKVY",12.7,36.77,36.68,36.83,36.52,69.51,72.39,68.27,0.514,28.07,28.62,27.19,6.515,6.919,120.1,17.34,13.37,0,14.68,0.003429201,0.004296304,2.5E-07
"2019-05-09 03:20:00",74732,"CKVY",12.69,36.52,36.78,37.14,36.4,72.66,74.11,66.62,0.532,27.94,29.19,26.85,6.367,6.627,108.9,20.94,16.88,0,14.68,0.003429201,0.004296304,2.5E-07
"2019-05-09 03:25:00",74733,"CKVY",12.68,36.9,36.73,37.14,36.4,68.2,74.07,64.49,0.506,27.63,29.04,26.07,7.441,6.672,101.4,15.15,15.78,0,14.68,0.003429201,0.004296304,2.5E-07
"2019-05-09 03:30:00",74734,"CKVY",12.68,37.02,37.05,37.33,36.83,65.38,68.27,62.84,0.488,26.6,27.53,25.61,7.398,7.312,105.9,10.19,11.18,0,14.68,0.003377579,0.004313979,2.5E-07
"2019-05-09 03:35:00",74735,"CKVY",12.67,35.16,36.38,37.14,35.04,87.3,87.9,64.42,0.605,29.22,32.2,25.97,6.652,7.031,32.1,40.5,14.47,0,14.68,0.003377579,0.004313979,2.5E-07
"2019-05-09 03:40:00",74736,"CKVY",12.67,36.65,35.12,36.65,34.42,67.93,90.7,67.55,0.499,30.41,32.29,26.64,6.032,6.328,61.42,36.43,13.59,0,14.68,0.003377579,0.004313979,2.5E-07
"2019-05-09 03:45:00",74737,"CKVY",12.66,36.65,36.8,37.14,36.4,68.06,70.33,63.19,0.501,26.71,27.91,25.64,6.302,6.299,101.4,20.4,20.6,0,14.68,0.002274573,0.002967883,2.5E-07
"2019-05-09 03:50:00",74738,"CKVY",12.67,36.15,36.29,36.65,36.09,71.81,72.94,68.2,0.518,27.76,28.38,26.99,6.147,6.049,89.3,30.36,8.55,0,14.68,0.002274573,0.002967883,2.5E-07
"2019-05-09 03:55:00",74739,"CKVY",12.66,36.77,36.49,36.9,36.03,65.69,72.39,64.84,0.485,26.79,28.14,25.92,6.103,6.286,100.4,39.39,13.59,0,14.68,0.002274573,0.002967883,2.5E-07
"2019-05-09 04:00:00",74740,"CKVY",12.66,36.52,36.65,36.9,36.4,69.64,69.64,65.66,0.51,26.95,27.63,26.37,6.734,6.293,79.88,29.02,17.1,0,14.68,0.003005859,0.003911686,2.5E-07
"2019-05-09 04:05:00",74741,"CKVY",12.65,36.59,36.26,36.71,35.84,70.09,74.38,66.21,0.514,27.65,28.74,26.3,8.12,7.335,128.5,24.22,17.1,0,14.68,0.003005859,0.003911686,2.5E-07
"2019-05-09 04:10:00",74742,"CKVY",12.64,36.4,36.33,36.65,36.15,67.03,72.15,66.72,0.488,27.27,28.29,26.29,8.61,8.46,112.8,23.66,11.4,0,14.68,0.003005859,0.003911686,2.5E-07
"2019-05-09 04:15:00",74743,"CKVY",12.64,34.79,35.73,36.52,34.67,88.3,88.3,67.1,0.603,29.26,31.74,26.54,7.382,8.09,71.02,20.6,11.4,0,14.68,0.003083108,0.003855538,2.5E-07
"2019-05-09 04:20:00",74744,"CKVY",12.63,34.3,34.54,34.86,34.24,91.1,91.1,86.8,0.61,31.63,32.09,30.91,5.403,6.549,3.771,54.57,9.21,0,14.68,0.003083108,0.003855538,2.5E-07
"2019-05-09 04:25:00",74745,"CKVY",12.62,35.47,34.52,35.47,34.11,72.66,91.6,72.66,0.51,30.86,32.14,27.5,4.386,4.744,105.7,41.05,12.49,0,14.68,0.003083108,0.003855538,2.5E-07
"2019-05-09 04:30:00",74746,"CKVY",12.62,36.22,36.17,36.65,35.41,70.19,72.7,64.29,0.507,26.79,27.7,25.46,4.993,4.507,113.6,23.21,14.25,0,14.68,0.0009388154,0.001365026,2.5E-07
"2019-05-09 04:35:00",74747,"CKVY",12.62,34.42,35.18,36.34,34.36,90.3,90.3,70.26,0.608,30.45,31.91,27.49,5.658,5.492,342.7,32.9,11.4,0,14.68,0.0009388154,0.001365026,2.5E-07
"2019-05-09 04:40:00",74748,"CKVY",12.61,33.8,34.07,34.55,33.68,95.1,95.1,90.3,0.624,32.24,32.6,31.89,5,5.286,355.5,18.24,5.699,0,14.68,0.0009388154,0.001365026,2.5E-07
"2019-05-09 04:45:00",74749,"CKVY",12.61,33.5,33.67,33.87,33.43,97.3,97.3,95.1,0.631,32.77,32.95,32.52,3.688,4.244,5.501,13.71,7.014,0,14.68,-0.0002866091,-0.0001943637,2.5E-07
"2019-05-09 04:50:00",74750,"CKVY",12.61,33.19,33.35,33.62,33.19,98.7,98.8,97.3,0.632,32.89,33,32.73,3.253,3.252,20.71,20.28,5.48,0,14.68,-0.0002866091,-0.0001943637,2.5E-07
"2019-05-09 04:55:00",74751,"CKVY",12.59,33.13,33.18,33.31,33.06,99.3,99.4,98.7,0.635,32.94,33.09,32.79,3.781,3.596,332.7,13.81,6.138,0,14.68,-0.0002866091,-0.0001943637,2.5E-07
"2019-05-09 05:00:00",74752,"CKVY",12.59,32.82,32.93,33.19,32.75,100.1,100.1,99.3,0.632,32.86,33.04,32.73,4.046,4.07,319.5,7.729,6.357,0,14.68,-0.001474284,-0.001762807,0.0006102597
"2019-05-09 05:05:00",74753,"CKVY",12.59,33.07,33.03,33.19,32.69,99.3,100.2,99.2,0.633,33,33.24,32.72,5.306,4.68,335.4,11.24,9.64,0,14.68,-0.001474284,-0.001762807,0.0006102597
"2019-05-09 05:10:00",74754,"CKVY",12.59,32.82,32.94,33.19,32.76,100.2,100.2,99.3,0.633,32.88,33.04,32.72,5.603,5.467,352.9,21.69,7.234,0,14.68,-0.001474284,-0.001762807,0.0006102597
"2019-05-09 05:15:00",74755,"CKVY",12.59,32.76,32.81,32.94,32.7,100.1,100.2,100.1,0.631,32.86,33,32.73,5.62,5.607,348.3,11.05,6.138,0,14.68,-0.001303777,-0.001491431,0.005392921
"2019-05-09 05:20:00",74756,"CKVY",12.59,32.76,32.79,32.95,32.63,100.1,100.2,100.1,0.631,32.84,32.99,32.69,4.314,4.945,77.17,44.35,4.603,0,14.68,-0.001303777,-0.001491431,0.005392921
"2019-05-09 05:25:00",74757,"CKVY",12.58,32.64,32.65,32.82,32.46,100.2,100.3,100.1,0.628,32.69,32.88,32.49,3.798,4.08,32.92,21.57,6.138,0,14.68,-0.001303777,-0.001491431,0.005392921
"2019-05-09 05:30:00",74758,"CKVY",12.57,32.95,32.71,33.01,32.52,100.2,100.3,100.2,0.636,32.76,33.07,32.56,3.26,3.579,71.3,81.1,5.042,0,14.68,8.155435E-05,6.495808E-05,0.01504667
"2019-05-09 05:35:00",74759,"CKVY",12.57,33.08,33.03,33.2,32.83,99.7,100.3,99.6,0.636,33.02,33.23,32.86,3.827,3.557,356,8.22,7.453,0,14.68,8.155435E-05,6.495808E-05,0.01504667
"2019-05-09 05:40:00",74760,"CKVY",12.57,33.01,33.08,33.2,32.95,99.2,99.7,99.1,0.631,32.94,33.1,32.74,3.835,3.818,42.46,37.99,5.918,0,14.68,8.155435E-05,6.495808E-05,0.01504667
"2019-05-09 05:45:00",74761,"CKVY",12.56,33.14,33.08,33.2,32.95,98.8,99.2,98.8,0.632,32.83,32.96,32.69,3.673,3.772,58.35,35.85,7.234,0,14.68,0.0001948014,0.0002615816,0.03486228
"2019-05-09 05:50:00",74762,"CKVY",12.56,33.08,33.11,33.2,32.89,98.2,98.8,98.2,0.627,32.74,32.89,32.58,2.361,3.003,7.823,19.6,2.192,4.874329E-05,14.68,0.0001948014,0.0002615816,0.03486228
"2019-05-09 05:55:00",74763,"CKVY",12.56,33.08,33.14,33.2,33.01,98.5,98.5,98.1,0.628,32.71,32.82,32.56,1.805,2.045,9.67,7.469,3.288,0.03573833,14.68,0.0001948014,0.0002615816,0.03486228
"2019-05-09 06:00:00",74764,"CKVY",12.56,33.08,33.06,33.2,32.95,99.2,99.3,98.5,0.633,32.76,32.95,32.6,2.099,1.813,32.15,20.44,4.822,0.1544839,14.68,0.000294171,0.0004129671,0.06793029
"2019-05-09 06:05:00",74765,"CKVY",12.56,32.95,33.01,33.14,32.83,100,100,99.2,0.635,32.91,33.08,32.73,3.504,2.785,20.02,20.39,7.234,0.403621,14.68,0.000294171,0.0004129671,0.06793029
"2019-05-09 06:10:00",74766,"CKVY",12.56,33.08,33.04,33.2,32.89,100.2,100.3,100,0.639,33.08,33.26,32.9,4.758,4.203,10.68,9.56,8.33,0.8151562,14.68,0.000294171,0.0004129671,0.06793029
"2019-05-09 06:15:00",74767,"CKVY",12.56,33.2,33.12,33.26,32.95,99.5,100.2,99.5,0.638,33.13,33.26,32.98,5.145,5.028,356.3,10.6,6.576,1.404808,14.68,0.000298573,0.0003252023,0.1071247
"2019-05-09 06:20:00",74768,"CKVY",12.55,33.38,33.27,33.45,33.01,97.4,99.5,97.4,0.629,32.84,33.07,32.6,4.133,4.8,7.965,33.59,4.384,2.252541,14.68,0.000298573,0.0003252023,0.1071247
"2019-05-09 06:25:00",74769,"CKVY",12.55,33.51,33.42,33.57,33.2,97.9,97.9,96.9,0.635,32.74,33.02,32.44,3.087,3.564,154,12.5,4.822,3.437256,14.68,0.000298573,0.0003252023,0.1071247
"2019-05-09 06:30:00",74770,"CKVY",12.55,33.45,33.44,33.57,33.32,94,97.9,94,0.608,32.66,33.05,31.9,2.519,2.731,118.2,27.1,4.384,5.127537,14.68,0.001095844,0.001421126,0.1495686
"2019-05-09 06:35:00",74771,"CKVY",12.56,33.69,33.69,33.82,33.38,91.9,94,91.4,0.601,31.69,32,31.46,2.25,2.193,192.5,58.99,4.822,7.391318,14.68,0.001095844,0.001421126,0.1495686
"2019-05-09 06:40:00",74772,"CKVY",12.56,33.69,33.72,33.82,33.63,90.2,91.9,90.2,0.59,31.4,31.72,31.12,1.835,2.188,247.6,34.22,4.384,10.46294,14.68,0.001095844,0.001421126,0.1495686
"2019-05-09 06:45:00",74773,"CKVY",12.57,33.94,33.82,34,33.69,87.9,90.5,87.9,0.581,31.13,31.43,30.62,1.553,1.615,1.431,36.01,4.822,14.91788,14.68,0.002835607,0.003564378,0.1942571
"2019-05-09 06:50:00",74774,"CKVY",12.58,33.94,33.95,34.06,33.82,88.7,88.7,87.4,0.586,30.77,31.02,30.53,1.711,1.719,348.8,15.83,3.069,21.52818,14.68,0.002835607,0.003564378,0.1942571
"2019-05-09 06:55:00",74775,"CKVY",12.6,34.19,34.06,34.25,33.82,89.5,89.7,88.7,0.597,31.27,31.48,30.86,1.668,1.585,275.7,63.49,3.507,30.03711,14.68,0.002835607,0.003564378,0.1942571
"2019-05-09 07:00:00",74776,"CKVY",12.61,34.31,34.19,34.37,34.06,88,90.1,87.4,0.59,31.25,31.69,30.79,1.885,1.87,205.5,19.94,4.384,40.12783,14.68,0.00597125,0.00695877,0.2397529
"2019-05-09 07:05:00",74777,"CKVY",12.64,34.68,34.48,34.74,34.13,83.7,88,82.3,0.569,30.31,31.17,29.61,2.272,2.013,210.8,15.42,4.822,50.39026,14.68,0.00597125,0.00695877,0.2397529
"2019-05-09 07:10:00",74778,"CKVY",12.65,34.93,34.86,35.05,34.68,78.58,83.7,77.76,0.54,29.6,30.44,28.55,2.926,2.581,236.3,30.9,4.603,60.91378,14.68,0.00597125,0.00695877,0.2397529
"2019-05-09 07:15:00",74779,"CKVY",12.7,35.05,35.04,35.18,34.87,83.7,84.1,78.52,0.578,30.23,30.87,28.91,2.744,2.911,238.8,26.88,3.069,71.77497,14.68,0.01028562,0.01226049,0.2861033
"2019-05-09 07:20:00",74780,"CKVY",12.73,35.67,35.33,35.73,34.99,75.25,83.8,74.98,0.532,28.91,30.77,28.17,1.938,2.368,141.2,27.2,2.63,81.08704,14.68,0.01028562,0.01226049,0.2861033
"2019-05-09 07:25:00",74781,"CKVY",12.78,35.49,35.61,35.8,35.43,76.94,79.51,75.29,0.54,29.23,30.08,28.52,1.639,1.785,117.6,12.46,3.726,91.68379,14.68,0.01028562,0.01226049,0.2861033
"2019-05-09 07:30:00",74782,"CKVY",12.83,35.73,35.79,35.98,35.43,74.81,82.2,74.74,0.531,29.7,31.09,28.54,2.04,1.811,144.7,12.1,4.822,101.5838,14.68,0.01352079,0.01579865,0.3324643
"2019-05-09 07:35:00",74783,"CKVY",12.92,36.17,36.1,36.29,35.8,70.69,79.1,66.49,0.51,27.97,30.35,25.98,3.525,2.628,129.9,22.66,10.3,115.5476,14.68,0.01352079,0.01579865,0.3324643
"2019-05-09 07:40:00",74784,"CKVY",13.02,36.41,36.22,36.41,36.04,69.45,70.69,62.85,0.506,26.14,27.63,24.71,5.232,4.394,145.2,9.92,10.52,131.9578,14.68,0.01352079,0.01579865,0.3324643
"2019-05-09 07:45:00",74785,"CKVY",13.17,36.66,36.57,36.79,36.29,68.38,70.51,64.19,0.503,26.68,27.85,25.66,6.634,5.974,165.2,8.24,10.52,158.2847,14.68,0.02137189,0.02663857,0.3794656
"2019-05-09 07:50:00",74786,"CKVY",13.41,37.22,36.98,37.28,36.6,66.63,71.72,59.66,0.501,26.42,28.62,24.08,7.519,7.186,152.9,9.32,10.96,196.445,14.68,0.02137189,0.02663857,0.3794656
"2019-05-09 07:55:00",74787,"CKVY",13.54,36.97,37.08,37.47,36.79,60.97,68.76,58.32,0.454,26.06,27.93,23.71,7.221,7.433,169,12.55,10.3,245.9598,14.68,0.02137189,0.02663857,0.3794656
"2019-05-09 08:00:00",74788,"CKVY",13.64,38.02,37.64,38.15,36.91,65.6,67.46,59.97,0.509,26.31,28.16,24.33,7.04,6.947,167.5,12.67,11.62,300.0385,14.68,0.03498467,0.04385723,0.4250206
"2019-05-09 08:05:00",74789,"CKVY",13.64,37.77,38.01,38.39,37.65,61.41,66.53,58.53,0.472,26.31,28.08,24.47,7.388,7.28,174.7,9.74,12.71,358.2686,14.68,0.03498467,0.04385723,0.4250206
"2019-05-09 08:10:00",74790,"CKVY",13.59,37.53,37.55,37.84,37.22,61.48,67.04,60.97,0.468,26.61,27.64,25.25,7.799,7.593,169.5,10.66,10.74,376.1709,14.68,0.03498467,0.04385723,0.4250206
"2019-05-09 08:15:00",74791,"CKVY",13.56,37.22,37.62,37.96,37.16,63.47,69.52,60.31,0.477,26.66,28.64,25.18,8.93,8.36,161.3,8.77,14.25,374.8,14.68,0.03863921,0.04829164,0.4690868
"2019-05-09 08:20:00",74792,"CKVY",13.49,36.54,36.79,37.22,36.41,62.79,66.7,60.83,0.46,25.65,26.92,24.48,9.29,9.2,155.9,11.88,15.34,329.3625,14.68,0.03863921,0.04829164,0.4690868
"2019-05-09 08:25:00",74793,"CKVY",13.45,36.48,36.53,36.72,36.35,64.23,67.94,62.44,0.469,25.96,27.06,24.83,10.41,9.66,150.2,9.65,19.51,284.9536,14.68,0.03863921,0.04829164,0.4690868
"2019-05-09 08:30:00",74794,"CKVY",13.46,36.41,36.42,36.66,36.16,66.46,66.56,60.83,0.484,25.46,26.48,24.19,11.05,10.79,140.9,14.12,18.63,240.3136,14.68,0.02946378,0.03949315,0.5126998
"2019-05-09 08:35:00",74795,"CKVY",13.42,35.91,36.25,36.6,35.79,68.69,68.76,64.43,0.491,26.31,27.26,25.09,12.41,11.58,140.3,7.915,17.97,223.5697,14.68,0.02946378,0.03949315,0.5126998
"2019-05-09 08:40:00",74796,"CKVY",13.43,36.03,35.95,36.16,35.79,66.93,69,61.27,0.48,25.28,26.86,23.77,14.27,13.55,126.6,11.09,25.43,227.6172,14.68,0.02946378,0.03949315,0.5126998
"2019-05-09 08:45:00",74797,"CKVY",13.46,36.28,36.07,36.4,35.91,64.35,68.2,63.19,0.466,25.76,26.78,24.74,15.07,14.74,127.6,9.12,19.07,241.0536,14.68,0.03072455,0.04190271,0.5542434
"2019-05-09 08:50:00",74798,"CKVY",13.52,36.52,36.42,36.77,36.09,59.44,69.13,59.44,0.435,25.55,27.49,23.74,14.84,15.1,125.8,10.89,18.85,259.2743,14.68,0.03072455,0.04190271,0.5542434
"2019-05-09 08:55:00",74799,"CKVY",13.93,37.02,36.7,37.02,36.4,65.93,66.14,58.04,0.492,25.08,26.78,23.14,13.67,14.05,121,13.55,18.85,283.197,14.68,0.03072455,0.04190271,0.5542434
"2019-05-09 09:00:00",74800,"CKVY",13.57,36.96,36.86,37.14,36.52,64.87,66.35,58.38,0.483,25.45,26.82,23.41,13.2,13.52,124.5,8.81,21.92,307.5576,14.68,0.03637367,0.04914575,0.5945169
"2019-05-09 09:05:00",74801,"CKVY",13.57,37.02,36.86,37.08,36.59,59.2,66.62,59.2,0.442,25.65,26.78,24.11,13.28,13.22,124.4,11.73,19.95,310.5108,14.68,0.03637367,0.04914575,0.5945169
"2019-05-09 09:10:00",74802,"CKVY",13.55,37.27,37.21,37.64,36.96,63.12,70.26,58.93,0.476,25.88,28.74,23.94,12.98,13.07,123.4,9.8,21.26,306.6884,14.68,0.03637367,0.04914575,0.5945169
"2019-05-09 09:15:00",74803,"CKVY",13.53,37.27,37.19,37.45,37.02,63.36,67.62,58.79,0.477,26.1,27.66,24.09,13.06,13.08,123,10.21,19.95,292.5191,14.68,0.03554275,0.04782623,0.6321784
"2019-05-09 09:20:00",74804,"CKVY",13.52,37.08,36.99,37.39,36.71,64.08,65.45,60.61,0.479,25.67,26.53,24.53,12.91,12.86,126.2,9.58,17.54,287.1186,14.68,0.03554275,0.04782623,0.6321784
"2019-05-09 09:25:00",74805,"CKVY",13.52,37.2,37.05,37.39,36.77,68.89,69.09,61.68,0.518,26.23,28.13,24.98,13.25,13.13,120.9,10.64,20.17,280.7858,14.68,0.03554275,0.04782623,0.6321784
"2019-05-09 09:30:00",74806,"CKVY",13.54,36.46,36.87,37.33,36.4,60.85,68.68,60.78,0.444,25.68,27.99,24.24,13.59,13.35,128.1,6.902,21.48,276.4389,14.68,0.03472314,0.04685961,0.6681982
"2019-05-09 09:35:00",74807,"CKVY",13.54,37.27,36.95,37.39,36.4,66.55,67.38,60.85,0.501,26.15,27.35,24.2,13.48,13.72,129,9.21,17.97,274.3206,14.68,0.03472314,0.04685961,0.6681982
"2019-05-09 09:40:00",74808,"CKVY",13.54,37.08,37.1,37.39,36.77,65.18,68.82,62.02,0.488,26.51,27.98,25.15,13.86,13.67,134,13.06,23.24,272.2982,14.68,0.03472314,0.04685961,0.6681982
"2019-05-09 09:45:00",74809,"CKVY",13.57,37.02,37.08,37.27,36.9,61.74,67.51,59.48,0.461,26.01,27.45,24.17,13.14,13.5,144,13.82,17.97,269.9709,14.68,0.0342453,0.04637516,0.7016293
"2019-05-09 09:50:00",74810,"CKVY",13.63,37.64,37.39,37.76,36.9,65.63,68.1,61.54,0.502,26.62,28.15,25.02,12.75,12.81,141.6,9.04,17.76,269.1643,14.68,0.0342453,0.04637516,0.7016293
"2019-05-09 09:55:00",74811,"CKVY",13.58,37.39,37.68,38.07,37.33,58.52,69.37,58.34,0.443,26.62,28.86,24.13,11.35,12.23,115.9,19.74,15.12,271.6137,14.68,0.0342453,0.04637516,0.7016293
"2019-05-09 10:00:00",74812,"CKVY",13.73,38.01,37.43,38.01,37.14,65.8,65.97,57.45,0.51,25.24,27.6,23.63,9.85,10.47,117.4,10.19,12.28,272.9617,14.68,0.03569803,0.04757236,0.7330094
"2019-05-09 10:05:00",74813,"CKVY",13.87,37.63,37.73,38.13,37.45,62.43,66.72,57.45,0.477,25.91,27.93,23.99,9.67,9.98,115.1,15.24,16,282.2391,14.68,0.03569803,0.04757236,0.7330094
"2019-05-09 10:10:00",74814,"CKVY",13.82,38.13,37.91,38.25,37.57,64.62,67.27,59.47,0.504,26.67,28.25,24.8,9.11,9.22,128.9,15.04,12.71,295.8368,14.68,0.03569803,0.04757236,0.7330094
"2019-05-09 10:15:00",74815,"CKVY",13.76,38.43,38.33,38.56,38.12,60.85,66.92,59.1,0.48,26.77,28.46,25.17,9.52,9.27,122.3,14.04,13.59,314.885,14.68,0.03951617,0.05055635,0.7615033
"2019-05-09 10:20:00",74816,"CKVY",13.72,38.25,38.56,38.99,38.06,61.46,68.06,56.86,0.481,26.84,29.24,24.24,9.37,9.22,120.8,12.53,15.56,329.6952,14.68,0.03951617,0.05055635,0.7615033
"2019-05-09 10:25:00",74817,"CKVY",13.69,38.37,38.42,38.74,38.18,59.68,63.69,56.59,0.47,25.95,27.44,24.29,10.1,9.8,114.4,10.7,16,348.8087,14.68,0.03951617,0.05055635,0.7615033
"2019-05-09 10:30:00",74818,"CKVY",13.67,38.68,38.6,38.86,38.24,57.27,62.9,57.27,0.456,25.9,27.26,24.88,10.57,10.56,141.8,10.16,17.54,364.257,14.68,0.0449001,0.05704558,0.7877756
"2019-05-09 10:35:00",74819,"CKVY",13.65,38.74,38.85,39.23,38.49,55.97,65.79,55.52,0.447,25.73,28.55,24.09,9.8,10.16,129.5,10.7,13.15,391.9636,14.68,0.0449001,0.05704558,0.7877756
"2019-05-09 10:40:00",74820,"CKVY",13.64,39.6,39.36,40.16,38.49,56.31,66.47,55.9,0.465,27.41,29.76,24.35,8.56,9.16,127.6,10.92,11.18,401.0407,14.68,0.0449001,0.05704558,0.7877756
"2019-05-09 10:45:00",74821,"CKVY",13.64,39.73,39.4,39.73,39.11,59.74,62.94,56.34,0.496,26.51,28.02,25.24,7.275,7.825,100.9,13.95,9.64,419.6512,14.68,0.05041688,0.06270204,0.8106791
"2019-05-09 10:50:00",74822,"CKVY",13.63,39.85,39.81,40.16,39.48,59.54,65.2,55.18,0.496,26.73,29.37,24.79,6.988,7.187,108,16.23,11.4,450.4555,14.68,0.05041688,0.06270204,0.8106791
"2019-05-09 10:55:00",74823,"CKVY",13.64,39.35,39.37,39.85,39.11,59.81,60.02,51.74,0.489,24.84,27.04,22.87,7.115,7.221,118.4,11.19,10.96,498.3679,14.68,0.05041688,0.06270204,0.8106791
"2019-05-09 11:00:00",74824,"CKVY",13.64,39.85,39.88,40.34,39.35,58.37,60.84,51.78,0.487,25.68,27.79,23.33,6.927,7.017,125.7,15.51,9.86,552.3803,14.68,0.06421541,0.07662451,0.8317699
"2019-05-09 11:05:00",74825,"CKVY",13.64,40.77,40.59,41.33,39.85,57.41,64.79,52.88,0.496,26.5,30.27,24.41,6.917,6.826,149.2,12.2,10.74,599.6978,14.68,0.06421541,0.07662451,0.8317699
"2019-05-09 11:10:00",74826,"CKVY",13.64,39.97,40.2,40.84,39.84,51.64,60.08,50.19,0.432,25.21,27.48,23.02,6.383,6.635,100.2,31.08,13.37,616.5615,14.68,0.06421541,0.07662451,0.8317699
"2019-05-09 11:15:00",74827,"CKVY",13.65,40.39,40.07,40.52,39.78,56.1,60.83,51.02,0.478,25.56,27.6,23.32,6.722,6.412,138.7,27.52,12.71,617.1202,14.68,0.06641676,0.07888187,0.8490217
"2019-05-09 11:20:00",74828,"CKVY",13.66,40.2,40.03,40.33,39.59,57.71,58.98,51.49,0.488,25.22,26.8,23.25,5.926,6.482,133.8,21.28,9.43,539.693,14.68,0.06641676,0.07888187,0.8490217
"2019-05-09 11:25:00",74829,"CKVY",13.66,40.32,40.79,41.31,40.2,51.9,65.08,51.9,0.441,26.97,30.13,24.06,6.519,6.004,94.8,32.44,12.71,491.5388,14.68,0.06641676,0.07888187,0.8490217
"2019-05-09 11:30:00",74830,"CKVY",13.67,40.13,39.97,40.32,39.7,56.77,60.48,49.15,0.479,24.66,27.51,22.28,6.248,6.541,98.5,18.26,11.4,441.8893,14.68,0.05477929,0.06633694,0.8632948
"2019-05-09 11:35:00",74831,"CKVY",13.67,40.07,40.08,40.44,39.7,52.52,58.8,49.22,0.442,24.82,27.17,22.45,6.286,6.132,117.8,29.69,8.77,439.7589,14.68,0.05477929,0.06633694,0.8632948
"2019-05-09 11:40:00",74832,"CKVY",13.67,40.94,40.69,41.31,39.88,58.9,62.5,51,0.512,26.44,29.48,23.4,5.403,5.95,148.8,13.48,8.33,423.2545,14.68,0.05477929,0.06633694,0.8632948
"2019-05-09 11:45:00",74833,"CKVY",13.68,39.57,40.49,41.12,39.51,51.55,61.34,50.15,0.425,25.43,28.48,22.54,5.79,5.541,132.6,16.5,16.22,404.0948,14.68,0.05023941,0.0611863,0.8743092
"2019-05-09 11:50:00",74834,"CKVY",13.67,40.38,40.35,40.81,39.51,59.04,62.3,52.1,0.502,26.5,28.72,23.46,7.373,6.458,136.6,10.3,15.56,391.1268,14.68,0.05023941,0.0611863,0.8743092
"2019-05-09 11:55:00",74835,"CKVY",13.69,40.56,40.64,41.18,40.32,56.46,63.91,52.03,0.484,27,29.79,24.42,8.4,7.97,132.6,10.58,12.28,379.7112,14.68,0.05023941,0.0611863,0.8743092
"2019-05-09 12:00:00",74836,"CKVY",13.69,40.56,40.41,40.69,40.13,54.78,57.7,52.86,0.47,25.52,26.83,24.39,7.999,8.34,133,21.56,12.06,366.036,14.68,0.04755196,0.0596173,0.881232
"2019-05-09 12:05:00",74837,"CKVY",13.69,41.06,40.84,41.3,40.5,56.53,59.76,53.58,0.494,26.76,28.16,25.04,7.772,7.867,119.5,23.52,15.12,350.2581,14.68,0.04755196,0.0596173,0.881232
"2019-05-09 12:10:00",74838,"CKVY",13.69,40.07,40.37,41.06,39.76,55.26,60.68,51.62,0.465,25.92,28.4,23.62,9.6,8.62,107.5,10.34,23.89,340.9265,14.68,0.04755196,0.0596173,0.881232
"2019-05-09 12:15:00",74839,"CKVY",13.7,40.44,40.3,40.62,39.95,55.64,60.13,53.13,0.475,26.01,27.66,24.48,11.87,10.73,104.4,10.21,19.51,331.5313,14.68,0.04532772,0.05856856,0.8857896
"2019-05-09 12:20:00",74840,"CKVY",13.71,40.75,40.67,40.93,40.32,55.74,59.31,52.86,0.481,26.13,27.5,24.78,12.24,12.07,95.7,14.02,19.07,325.8625,14.68,0.04532772,0.05856856,0.8857896
"2019-05-09 12:25:00",74841,"CKVY",13.71,40.81,40.53,40.93,40.13,60.41,61.99,52.07,0.523,26.4,28.81,24.18,11.04,11.76,108.5,20.54,17.54,315.4609,14.68,0.04532772,0.05856856,0.8857896
"2019-05-09 12:30:00",74842,"CKVY",13.71,40.32,40.45,40.93,40.01,57.11,60.34,53.82,0.485,26.51,28.15,25.04,11.22,10.98,102.5,11.99,22.8,304.1137,14.68,0.0434786,0.05841544,0.8868179
"2019-05-09 12:35:00",74843,"CKVY",13.71,40.5,40.26,40.62,39.82,56.22,59.31,53.82,0.481,26.08,27.5,24.57,12.14,12.02,109,10.49,19.29,291.877,14.68,0.0434786,0.05841544,0.8868179
"2019-05-09 12:40:00",74844,"CKVY",13.71,40.93,40.82,41.06,40.44,57.49,60.58,56.26,0.5,27.26,28.28,26.16,12.81,12.26,97.3,18.07,19.73,291.9062,14.68,0.0434786,0.05841544,0.8868179
"2019-05-09 12:45:00",74845,"CKVY",13.72,41.18,40.78,41.24,40.44,58.42,62.26,55.6,0.513,27.5,29.03,25.88,11.28,12.13,97.6,12.04,12.71,296.0143,14.68,0.0432597,0.05818251,0.8840247
"2019-05-09 12:50:00",74846,"CKVY",13.72,40.81,40.91,41.18,40.69,58.49,60.55,55.19,0.506,27.2,28.5,26.06,10.26,10.72,91,15.33,18.85,307.9516,14.68,0.0432597,0.05818251,0.8840247
"2019-05-09 12:55:00",74847,"CKVY",13.73,41.8,40.94,41.8,40.56,60.58,64.39,55.64,0.545,27.79,30.4,26.07,8.9,9.66,99.2,19.72,14.47,317.697,14.68,0.0432597,0.05818251,0.8840247
"2019-05-09 13:00:00",74848,"CKVY",13.72,41.43,41.53,42.05,41.12,55.02,61.85,52.65,0.488,27.25,29.86,25.26,8.17,8.6,50.56,24.24,14.03,342.0852,14.68,0.04820679,0.06187557,0.8780807
"2019-05-09 13:05:00",74849,"CKVY",13.73,42.11,41.99,42.66,41.24,55.53,61.3,53.85,0.505,27.95,30.12,26.04,6.911,7.318,74.76,28.54,12.28,380.1235,14.68,0.04820679,0.06187557,0.8780807
"2019-05-09 13:10:00",74850,"CKVY",13.73,42.42,41.93,42.54,41.67,56.02,62.19,52.89,0.516,27.52,30.32,25.88,7.001,6.925,92.5,17.95,13.37,412.6456,14.68,0.04820679,0.06187557,0.8780807
"2019-05-09 13:15:00",74851,"CKVY",13.73,41.98,42.5,43.03,41.92,53.68,60.61,50.66,0.486,27.66,30.3,25.19,8.79,7.789,98.3,13.3,17.1,441.4835,14.68,0.05777977,0.07070193,0.8690594
"2019-05-09 13:20:00",74852,"CKVY",13.73,42.66,42.77,43.16,41.92,55.09,62.74,53.23,0.512,28.58,31.2,26.46,10.57,9.89,101.2,11.09,16.88,483.1325,14.68,0.05777977,0.07070193,0.8690594
"2019-05-09 13:25:00",74853,"CKVY",13.72,42.66,42.74,43.16,42.42,55.47,63.81,53.41,0.516,28.81,31.57,26.89,11.29,10.92,99.4,11.69,18.41,518.0939,14.68,0.05777977,0.07070193,0.8690594
"2019-05-09 13:30:00",74854,"CKVY",13.73,42.29,42.3,42.6,42.05,56.7,61.03,53.89,0.52,28.4,29.83,26.79,11.12,11.09,94.5,10.39,18.19,522.4695,14.68,0.06217223,0.0778862,0.8562006
"2019-05-09 13:35:00",74855,"CKVY",13.72,42.85,42.45,43.03,41.92,57.39,62.36,54.5,0.537,28.47,30.76,26.9,11.43,11.28,86.9,11.62,17.54,519.6897,14.68,0.06217223,0.0778862,0.8562006
"2019-05-09 13:40:00",74856,"CKVY",13.72,42.42,42.87,43.4,42.42,56.56,63.22,55.95,0.521,29.55,31.64,27.85,12.45,12.01,95.7,12.44,19.73,527.6159,14.68,0.06217223,0.0778862,0.8562006
"2019-05-09 13:45:00",74857,"CKVY",13.72,42.17,42.23,42.54,41.86,60.17,62.47,55.05,0.549,28.75,30.64,26.97,12.7,12.65,99.7,11.16,17.54,538.8354,14.68,0.06287482,0.07925008,0.8407902
"2019-05-09 13:50:00",74858,"CKVY",13.72,42.04,42.62,43.16,42.04,57.11,62.81,54.37,0.518,29.16,31.24,27.35,12.65,12.52,96.7,13.46,17.97,508.9217,14.68,0.06287482,0.07925008,0.8407902
"2019-05-09 13:55:00",74859,"CKVY",13.72,42.29,42.19,42.47,41.8,56.97,61.64,54.3,0.522,28.32,29.95,26.99,13.36,12.81,103.9,10.53,23.02,468.2574,14.68,0.06287482,0.07925008,0.8407902
"2019-05-09 14:00:00",74860,"CKVY",13.72,42.04,42.17,42.6,41.92,57.15,60.41,55.19,0.519,28.42,29.68,27.19,14.42,13.98,97.6,11.42,23.67,454.6967,14.68,0.05612199,0.07285625,0.8229447
"2019-05-09 14:05:00",74861,"CKVY",13.72,42.41,42.15,42.54,41.67,58.45,62.43,56.49,0.538,29.03,30.51,27.42,15.77,15.16,110.3,9.36,21.7,455.5449,14.68,0.05612199,0.07285625,0.8229447
"2019-05-09 14:10:00",74862,"CKVY",13.72,43.09,42.95,43.65,42.29,55.74,65.35,52.37,0.527,29.4,32.45,26.54,15.21,15.59,107.5,12.29,20.82,466.3432,14.68,0.05612199,0.07285625,0.8229447
"2019-05-09 14:15:00",74863,"CKVY",13.72,43.15,42.91,43.27,42.28,55.12,60.27,49.18,0.522,27.87,30.27,24.76,15.21,15.17,102.7,9.79,22.8,471.3765,14.68,0.0581352,0.0765376,0.8016338
"2019-05-09 14:20:00",74864,"CKVY",13.71,42.71,42.87,43.52,42.41,54.43,56.8,50.86,0.507,27.57,28.98,26.01,15.83,15.43,108.1,11.7,29.15,487.9432,14.68,0.0581352,0.0765376,0.8016338
"2019-05-09 14:25:00",74865,"CKVY",13.71,43.02,43.05,43.46,42.65,53.26,59.1,52.88,0.502,28.44,29.96,27.11,16.82,16.59,102.1,9.86,25.65,505.1488,14.68,0.0581352,0.0765376,0.8016338
"2019-05-09 14:30:00",74866,"CKVY",13.71,43.7,43.17,43.82,42.77,59.58,62.05,53.12,0.576,29.22,31.55,27.01,16.28,16.62,101.6,10.79,20.17,547.1591,14.68,0.06576463,0.08583543,0.7779504
"2019-05-09 14:35:00",74867,"CKVY",13.7,43.64,43.42,43.76,43.02,59.13,63.62,53.6,0.571,29.48,32.13,27.52,15.22,15.74,99.7,9.96,24.11,592.0526,14.68,0.06576463,0.08583543,0.7779504
"2019-05-09 14:40:00",74868,"CKVY",13.71,43.76,43.44,43.89,43.14,60.78,62.18,52.81,0.589,28.83,31.56,27.1,14.34,14.69,89.9,9.41,20.6,639.3137,14.68,0.06576463,0.08583543,0.7779504
"2019-05-09 14:45:00",74869,"CKVY",13.71,43.7,43.59,44.07,43.02,62.05,63.59,51.2,0.6,29.27,32.05,26.56,13.54,13.88,98.8,11.27,16.22,634.0697,14.68,0.06855712,0.08783758,0.7503323
"2019-05-09 14:50:00",74870,"CKVY",13.7,43.21,43.57,44.01,43.08,57.07,62.32,49.49,0.542,28.71,31.73,25.76,12.03,12.94,85.7,9.97,16,586.9049,14.68,0.06855712,0.08783758,0.7503323
"2019-05-09 14:55:00",74871,"CKVY",13.71,44.26,43.74,44.5,43.27,55.39,59.92,51.61,0.547,29.09,30.96,26.94,10.98,11.44,90.3,9.67,17.32,518.3187,14.68,0.06855712,0.08783758,0.7503323
"2019-05-09 15:00:00",74872,"CKVY",13.7,43.14,43.5,44.38,43.02,55.73,58.48,50.86,0.528,28.12,30.69,26.41,11.48,11.25,96.7,13.17,19.29,474.5786,14.68,0.05916376,0.07656822,0.721361
"2019-05-09 15:05:00",74873,"CKVY",13.71,43.27,43.09,43.51,42.65,59.85,61.02,53.4,0.569,28.66,30.74,27,12.05,11.74,102.1,9.61,17.97,460.9115,14.68,0.05916376,0.07656822,0.721361
"2019-05-09 15:10:00",74874,"CKVY",13.7,43.7,43.3,43.76,42.77,56.9,60.3,52.57,0.55,28.78,30.68,26.76,11.84,12.03,97.7,15.48,15.12,467.0977,14.68,0.05916376,0.07656822,0.721361
"2019-05-09 15:15:00",74875,"CKVY",13.71,44.37,43.97,44.5,43.51,53.33,64.93,50.51,0.529,29.4,33.1,26.44,10.97,11.28,109.8,13.46,15.56,492.9558,14.68,0.06091856,0.07791669,0.6890782
"2019-05-09 15:20:00",74876,"CKVY",13.71,44.25,43.94,44.37,43.51,58.06,59.06,50.44,0.574,28.45,30.81,26.44,10.06,10.52,101.9,15.49,21.92,510.9514,14.68,0.06091856,0.07791669,0.6890782
"2019-05-09 15:25:00",74877,"CKVY",13.71,44.99,44.34,44.99,43.94,59.57,62.49,54.22,0.605,30.62,32.66,28.69,10.65,10.23,113.1,16.03,22.58,524.4355,14.68,0.06091856,0.07791669,0.6890782
"2019-05-09 15:30:00",74878,"CKVY",13.7,43.94,43.85,44.99,43.01,58.71,64.78,53.53,0.573,29.99,32.86,27.68,12.01,11.45,107.2,10.53,20.17,511.563,14.68,0.06150298,0.07787387,0.6540521
"2019-05-09 15:35:00",74879,"CKVY",13.71,43.26,43.56,44.18,43.01,60.46,64.33,55.93,0.575,30.49,32.52,28.5,14,12.94,104.9,12.95,22.58,504.4782,14.68,0.06150298,0.07787387,0.6540521
"2019-05-09 15:40:00",74880,"CKVY",13.7,43.81,43.82,44.31,43.26,64.1,65.74,58.81,0.623,31.64,33.29,29.91,14.09,14.11,97.1,10.39,17.54,503.4831,14.68,0.06150298,0.07787387,0.6540521
"2019-05-09 15:45:00",74881,"CKVY",13.7,44.24,43.76,44.61,43.25,57.2,64.44,54.97,0.565,31.02,32.88,29.21,13.28,13.6,97.1,15.16,20.39,522.9783,14.68,0.06240545,0.079331,0.6163667
"2019-05-09 15:50:00",74882,"CKVY",13.7,44.49,44.33,44.8,43.75,53.73,62.62,52.16,0.536,29.66,32.37,28.11,12.76,13.3,99.3,11.77,22.58,614.9034,14.68,0.06240545,0.079331,0.6163667
"2019-05-09 15:55:00",74883,"CKVY",13.7,44.37,44.65,45.36,43.81,56.75,63.82,51.54,0.563,30.01,33.36,27.41,12.17,12.35,97.6,11.34,15.78,678.4819,14.68,0.06240545,0.079331,0.6163667
"2019-05-09 16:00:00",74884,"CKVY",13.7,43.63,44.12,44.62,43.63,52.7,58.19,50.92,0.508,28.69,30.64,27.24,12.06,12.13,105.9,16.82,17.1,681.765,14.68,0.07015942,0.08889421,0.57922
"2019-05-09 16:05:00",74885,"CKVY",13.7,44,43.91,44.37,43.57,55.45,60.36,51.51,0.543,28.82,31.36,27.25,11.2,11.46,98.7,13.58,15.34,578.5068,14.68,0.07015942,0.08889421,0.57922
"2019-05-09 16:10:00",74886,"CKVY",13.7,43.69,44.19,44.55,43.69,52.22,58.47,52.22,0.505,29.24,30.76,27.33,12.05,11.57,105.7,8.58,18.63,493.5789,14.68,0.07015942,0.08889421,0.57922
"2019-05-09 16:15:00",74887,"CKVY",13.7,43.87,44.04,44.55,43.5,57.51,60.32,52.05,0.56,29.8,31.43,27.2,12.05,12.03,81.5,14.2,17.32,448.6801,14.68,0.05590864,0.07299225,0.5390404
"2019-05-09 16:20:00",74888,"CKVY",13.69,43.69,44.09,44.74,43.62,57.64,63.27,54.62,0.557,30.16,32.82,28.6,12.19,11.98,79.57,13.51,17.76,467.7749,14.68,0.05590864,0.07299225,0.5390404
"2019-05-09 16:25:00",74889,"CKVY",13.7,43.87,44.08,44.74,43.62,59.7,62.17,56.48,0.581,30.55,32.18,29.3,11.27,11.95,91.3,11.57,16.66,506.276,14.68,0.05590864,0.07299225,0.5390404
"2019-05-09 16:30:00",74890,"CKVY",13.7,45.11,44.66,45.17,43.87,54.18,64.37,53.53,0.553,31.06,33.7,28.94,11.07,11.11,97.9,19.14,19.07,554.9249,14.68,0.0634805,0.08024968,0.4961656
"2019-05-09 16:35:00",74891,"CKVY",13.7,44.49,44.24,45.11,43.62,52.46,58.4,48.72,0.523,28,30.7,25.71,11.1,11.01,105.4,11.59,17.76,595.9611,14.68,0.0634805,0.08024968,0.4961656
"2019-05-09 16:40:00",74892,"CKVY",13.7,44.92,44.98,45.6,44.24,54.28,60.46,50.57,0.55,29.63,32.49,27.52,11.54,11.22,93.2,13.03,17.97,623.897,14.68,0.0634805,0.08024968,0.4961656
"2019-05-09 16:45:00",74893,"CKVY",13.7,44.49,44.9,45.66,44.36,55.24,58.19,50.92,0.551,29.26,31.54,27.57,12.18,12.08,89.5,10.15,20.6,633.6965,14.68,0.07041137,0.08900031,0.4540558
"2019-05-09 16:50:00",74894,"CKVY",13.7,45.23,44.85,45.29,44.36,56.96,61.35,50.81,0.584,30.14,32.5,27.87,11.42,11.89,75.76,15.44,18.63,588.3045,14.68,0.07041137,0.08900031,0.4540558
"2019-05-09 16:55:00",74895,"CKVY",13.69,43.75,44.76,45.48,43.69,52.29,59.77,52.29,0.507,29.93,32.25,27.42,11.46,11.42,91.8,12.42,17.97,529.0045,14.68,0.07041137,0.08900031,0.4540558
"2019-05-09 17:00:00",74896,"CKVY",13.69,44.8,44.6,45.41,43.56,51.19,57.92,50.78,0.516,29.17,31,26.98,10.59,10.7,81.7,12.64,16.44,464.5784,14.68,0.05315701,0.07019097,0.4091584
"2019-05-09 17:05:00",74897,"CKVY",13.7,44.98,45.03,45.66,44.36,52.22,57.37,49.41,0.531,29.13,31.42,27.11,11.13,10.94,83.7,10.58,16.44,444.2562,14.68,0.05315701,0.07019097,0.4091584
"2019-05-09 17:10:00",74898,"CKVY",13.7,44.61,44.77,45.11,44.3,59.26,59.26,50.54,0.594,29.44,31.41,27.51,11.35,11.27,95.5,12.63,19.29,411.5678,14.68,0.05315701,0.07019097,0.4091584
"2019-05-09 17:15:00",74899,"CKVY",13.7,44.3,44.59,44.86,44.24,57.85,60.9,53.97,0.573,30.33,32.2,28.88,12.28,12,94,11.77,18.85,366.3398,14.68,0.04529795,0.06208359,0.3640031
"2019-05-09 17:20:00",74900,"CKVY",13.71,44.49,44.5,44.73,44.3,54.38,58.95,53.05,0.542,29.93,30.97,28.49,12.64,12.6,82.4,9.09,19.51,324.7522,14.68,0.04529795,0.06208359,0.3640031
"2019-05-09 17:25:00",74901,"CKVY",13.71,45.11,44.99,45.41,44.43,53.7,57.78,48.72,0.548,28.15,31.25,26.91,13.3,12.86,84.7,9.41,21.26,334.2516,14.68,0.04529795,0.06208359,0.3640031
"2019-05-09 17:30:00",74902,"CKVY",13.71,43.5,44.22,45.23,43.44,53.04,56.48,50.57,0.509,28.05,30.68,26.67,13.8,13.53,95.9,9.52,22.58,349.0014,14.68,0.04429782,0.06269133,0.3186766
"2019-05-09 17:35:00",74903,"CKVY",13.72,45.17,44.03,45.23,43.19,54.28,60.39,51.77,0.555,29.23,31.99,26.72,13.72,13.71,99.5,10.43,18.85,315.0713,14.68,0.04429782,0.06269133,0.3186766
"2019-05-09 17:40:00",74904,"CKVY",13.72,44.43,45.02,45.48,44.36,54.04,57.16,50.16,0.537,29.16,31.16,27.59,13.22,13.53,98.2,9.97,19.73,317.8981,14.68,0.04429782,0.06269133,0.3186766
"2019-05-09 17:45:00",74905,"CKVY",13.72,43.5,44.14,44.73,43.5,58.12,60.11,53.25,0.558,29.88,31.42,28.34,12.47,12.94,108.4,9.84,18.19,315.7859,14.68,0.04164214,0.05945491,0.2722961
"2019-05-09 17:50:00",74906,"CKVY",13.72,44.36,43.78,44.36,43.31,54.93,58.19,52.7,0.545,29.18,30.14,27.84,12.68,12.37,92.9,17.28,19.73,324.256,14.68,0.04164214,0.05945491,0.2722961
"2019-05-09 17:55:00",74907,"CKVY",13.73,44.86,44.93,45.29,44.3,53.9,58.67,53.28,0.545,29.83,31.57,28.94,12.12,12.49,97,13.99,15.78,336.8853,14.68,0.04164214,0.05945491,0.2722961
"2019-05-09 18:00:00",74908,"CKVY",13.73,44.73,45.05,45.48,44.61,54.79,58.43,50.57,0.551,29.75,31.41,27.92,11.6,11.67,99.8,11.55,17.54,391.1122,14.68,0.05118342,0.06871935,0.2263574
"2019-05-09 18:05:00",74909,"CKVY",13.73,43.62,44.04,44.73,43.5,55.07,58.16,52.84,0.531,29.33,30.58,27.6,12.09,11.8,103.3,10.34,20.39,430.899,14.68,0.05118342,0.06871935,0.2263574
"2019-05-09 18:10:00",74910,"CKVY",13.73,43.81,44.1,44.49,43.56,53.11,56,51.47,0.516,28.45,29.78,27.29,13.04,12.47,102.8,8.36,20.82,393.012,14.68,0.05118342,0.06871935,0.2263574
"2019-05-09 18:15:00",74911,"CKVY",13.73,44.24,43.88,44.36,43.5,53.05,55.41,51.36,0.524,27.96,29.34,26.87,13.89,13.73,98.8,11.28,21.48,341.6371,14.68,0.04236555,0.05990301,0.1814116
"2019-05-09 18:20:00",74912,"CKVY",13.73,44.61,44.63,44.98,44.12,50.54,56.61,50.09,0.506,28.68,30.34,27.19,13.28,13.68,89.8,11.01,16.44,345.9665,14.68,0.04236555,0.05990301,0.1814116
"2019-05-09 18:25:00",74913,"CKVY",13.73,44.55,44.41,44.61,44.24,53.01,54.45,50.3,0.53,28.03,29.16,27.05,12.76,13.07,94.4,9.88,17.76,353.1849,14.68,0.04236555,0.05990301,0.1814116
"2019-05-09 18:30:00",74914,"CKVY",13.74,44.98,45.05,45.48,44.55,51.16,56.75,51.16,0.52,29.23,30.83,28.03,11.5,12.02,93.8,12.12,14.91,358.0569,14.68,0.04511357,0.06369983,0.1373163
"2019-05-09 18:35:00",74915,"CKVY",13.74,44.73,44.82,45.11,44.61,52.26,58.33,51.12,0.526,28.92,31.13,27.76,11.13,11.31,91,8.39,18.19,326.2473,14.68,0.04511357,0.06369983,0.1373163
"2019-05-09 18:40:00",74916,"CKVY",13.74,45.72,45.27,45.72,44.61,51.64,56.34,50.3,0.54,29.26,30.76,27.85,9.42,10.35,93.3,12.92,11.62,309.1471,14.68,0.04511357,0.06369983,0.1373163
"2019-05-09 18:45:00",74917,"CKVY",13.74,45.54,45.45,45.72,45.11,51.54,54.69,49,0.535,28.74,30.3,27.44,9.89,9.64,90.2,13.85,16.44,303.0928,14.68,0.04019523,0.05669792,0.09534839
"2019-05-09 18:50:00",74918,"CKVY",13.74,44.8,45.18,45.66,44.73,50.54,55.72,49.96,0.51,28.68,30.64,27.26,10.4,10.14,103.9,9.7,17.1,311.3996,14.68,0.04019523,0.05669792,0.09534839
"2019-05-09 18:55:00",74919,"CKVY",13.73,43.62,44.5,44.98,43.62,59.05,59.22,49.72,0.569,28.7,30.4,27.16,11.79,10.85,118.8,15.52,19.07,300.5513,14.68,0.04019523,0.05669792,0.09534839
"2019-05-09 19:00:00",74920,"CKVY",13.76,42.82,43.01,43.68,42.69,61.62,61.62,57.57,0.576,29.74,30.74,28.87,11.97,12.03,101.8,10.41,18.41,236.4954,14.68,0.02885219,0.04427682,0.05716526
"2019-05-09 19:05:00",74921,"CKVY",13.74,42.5,42.67,43,42.44,59.83,65.02,59.83,0.553,30.51,31.79,29.51,11.89,11.91,115.7,10.54,16.88,163.9467,14.68,0.02885219,0.04427682,0.05716526
"2019-05-09 19:10:00",74922,"CKVY",13.63,42.5,42.55,42.63,42.38,62.61,64.77,59.76,0.578,30.58,31.61,29.51,11.53,11.92,110.4,9.61,14.91,99.4528,14.68,0.02885219,0.04427682,0.05716526
"2019-05-09 19:15:00",74923,"CKVY",13.28,42.01,42.27,42.56,41.95,62.99,65.94,60.73,0.571,30.67,31.97,29.58,11.59,11.37,116.9,9.43,16.22,81.22649,14.68,0.0140908,0.02634927,0.02728344
"2019-05-09 19:20:00",74924,"CKVY",13.1,40.9,41.38,42.07,40.78,69.03,69.03,61.75,0.6,30.67,31.54,29.63,12.11,11.96,109.5,7.808,17.97,71.15882,14.68,0.0140908,0.02634927,0.02728344
"2019-05-09 19:25:00",74925,"CKVY",13.04,41.03,40.84,41.03,40.65,67.42,70.2,66.84,0.588,31.2,31.84,30.74,12.54,12.29,104.8,6.852,16.44,60.32043,14.68,0.0140908,0.02634927,0.02728344
"2019-05-09 19:30:00",74926,"CKVY",13,40.78,40.87,41.03,40.66,64.92,67.59,61.14,0.561,29.49,31.14,28.44,11.83,12.4,93.7,9.82,15.78,51.69834,14.68,0.01027622,0.02120349,0.01153343
"2019-05-09 19:35:00",74927,"CKVY",12.99,40.54,40.73,41.03,40.41,64.75,65.91,58.84,0.554,28.83,30.23,27.51,10.39,10.92,101.8,14.8,17.54,46.30538,14.68,0.01027622,0.02120349,0.01153343
"2019-05-09 19:40:00",74928,"CKVY",12.99,40.54,40.46,40.6,40.29,64.57,65.09,62.86,0.553,29.15,29.7,28.68,9.8,10.18,103.5,8.95,16.44,43.35178,14.68,0.01027622,0.02120349,0.01153343
"2019-05-09 19:45:00",74929,"CKVY",12.97,40.97,40.65,41.03,40.29,59.39,64.75,59.36,0.517,28.72,29.75,27.72,10.23,9.77,96.3,10.28,18.41,41.10278,14.68,0.005896083,0.007120166,0.003421863
"2019-05-09 19:50:00",74930,"CKVY",12.96,41.28,41.29,41.52,40.78,56.41,59.36,54.07,0.497,26.81,27.99,26.04,9.1,9.98,82.6,30.47,15.56,38.01283,14.68,0.005896083,0.007120166,0.003421863
"2019-05-09 19:55:00",74931,"CKVY",12.95,40.54,40.75,41.34,40.29,61.08,64.44,56.51,0.523,28.39,29.44,27,7.509,8.22,110.5,19.88,9.64,33.34479,14.68,0.005896083,0.007120166,0.003421863
"2019-05-09 20:00:00",74932,"CKVY",12.93,40.42,40.5,40.78,40.29,63.34,64.3,60.18,0.54,28.65,29.42,27.87,5.055,6.463,110.3,36.35,8.33,27.20579,14.68,0.005181998,0.006531093,9.692227E-05
"2019-05-09 20:05:00",74933,"CKVY",12.92,40.48,40.43,40.66,40.23,61.18,63.93,60.19,0.523,28.54,29.29,27.83,6.177,5.465,114.7,15.61,17.54,21.21757,14.68,0.005181998,0.006531093,9.692227E-05
"2019-05-09 20:10:00",74934,"CKVY",12.9,39.86,40.15,40.54,39.8,66.77,66.77,61.21,0.557,28.87,29.77,28.19,6.812,6.378,98,22.21,14.25,16.35385,14.68,0.005181998,0.006531093,9.692227E-05
"2019-05-09 20:15:00",74935,"CKVY",12.9,39.8,39.72,39.92,39.43,65.78,66.81,63.14,0.547,29.04,29.67,28.21,7.921,7.382,98.1,10.6,12.71,12.8765,14.68,0.003015836,0.004099892,2.5E-07
"2019-05-09 20:20:00",74936,"CKVY",12.89,39.87,39.59,39.93,39.31,62.39,66.16,61.94,0.521,28.46,29.44,27.67,6.758,7.24,63.91,28.62,12.28,10.60907,14.68,0.003015836,0.004099892,2.5E-07
"2019-05-09 20:25:00",74937,"CKVY",12.89,39.62,39.6,39.93,39.44,63.28,64.41,62.08,0.523,28.2,28.64,27.64,6.376,6.717,85.2,18.74,11.18,8.537609,14.68,0.003015836,0.004099892,2.5E-07
"2019-05-09 20:30:00",74938,"CKVY",12.87,38.83,39.18,39.68,38.83,65.48,65.62,63.28,0.525,28.3,28.68,28.02,4.782,5.508,57.01,24.92,4.384,6.639456,14.68,0.002773757,0.003799295,2.5E-07
"2019-05-09 20:35:00",74939,"CKVY",12.88,39.7,39.1,39.7,38.64,61.75,65.86,61.75,0.512,28.08,28.64,27.5,4.248,4.441,97.7,32.79,8.55,4.878715,14.68,0.002773757,0.003799295,2.5E-07
"2019-05-09 20:40:00",74940,"CKVY",12.87,39.7,39.73,39.82,39.45,63.26,64.77,61.37,0.524,28.1,28.81,27.46,3.005,3.691,31.3,84.7,7.014,3.428789,14.68,0.002773757,0.003799295,2.5E-07
"2019-05-09 20:45:00",74941,"CKVY",12.87,39.64,39.57,39.82,39.33,63.94,63.94,61.51,0.529,28.03,28.51,27.4,3.271,3.178,281.8,15.89,5.261,2.270082,14.68,0.0004138343,0.001056447,2.5E-07
"2019-05-09 20:50:00",74942,"CKVY",12.87,39.2,39.44,39.82,39.08,65.73,66,62.5,0.534,28.41,29.13,27.84,2.762,3.139,295.8,10.09,3.946,1.352552,14.68,0.0004138343,0.001056447,2.5E-07
"2019-05-09 20:55:00",74943,"CKVY",12.87,38.71,39.02,39.27,38.65,67.41,68.85,65.76,0.538,29.03,29.67,28.66,3.529,3.02,284.3,8.7,6.138,0.7202002,14.68,0.0004138343,0.001056447,2.5E-07
"2019-05-09 21:00:00",74944,"CKVY",12.86,39.33,39.09,39.45,38.65,67.41,68.37,65.25,0.551,29.07,29.56,28.54,4.658,3.886,315.2,5.579,9.21,0.315484,14.68,-0.0004208441,-3.982594E-05,2.5E-07
"2019-05-09 21:05:00",74945,"CKVY",12.85,39.7,39.22,39.76,38.83,65.32,70.26,65.01,0.541,29.46,30.16,28.73,5.801,5.321,324.9,14.03,9.64,0.1069701,14.68,-0.0004208441,-3.982594E-05,2.5E-07
"2019-05-09 21:10:00",74946,"CKVY",12.85,40.01,39.93,40.07,39.7,62.81,65.73,62.61,0.527,28.62,29.3,28.15,5.53,5.804,352.9,13.14,8.11,0.01623648,14.68,-0.0004208441,-3.982594E-05,2.5E-07
"2019-05-09 21:15:00",74947,"CKVY",12.86,39.88,39.89,40.07,39.76,62.33,63.5,61.78,0.52,28.24,28.64,27.8,4.349,5.083,35.04,18.76,4.603,0,14.68,0.001726454,0.002619037,2.5E-07
"2019-05-09 21:20:00",74948,"CKVY",12.85,39.57,39.8,39.95,39.51,64.05,64.36,61.99,0.528,28.29,28.63,27.84,3.22,3.669,6.327,10.92,4.384,0,14.68,0.001726454,0.002619037,2.5E-07
"2019-05-09 21:25:00",74949,"CKVY",12.85,39.45,39.46,39.7,39.27,64.53,64.9,63.36,0.53,28.34,28.63,28.02,2.475,2.775,17.79,17.15,3.069,0,14.68,0.001726454,0.002619037,2.5E-07
"2019-05-09 21:30:00",74950,"CKVY",12.85,39.58,39.52,39.7,39.33,63.09,65.35,62.74,0.521,28.22,28.85,27.81,1.852,2.132,340,27.73,1.973,0,14.68,-0.000817986,-0.0005507457,2.5E-07
"2019-05-09 21:35:00",74951,"CKVY",12.85,39.46,39.55,39.7,39.34,63.44,64.36,62.82,0.521,28.14,28.66,27.92,1.121,1.56,301.9,15.16,1.754,0,14.68,-0.000817986,-0.0005507457,2.5E-07
"2019-05-09 21:40:00",74952,"CKVY",12.84,39.59,39.44,39.71,39.21,63.16,64.81,62.17,0.521,28.04,28.57,27.59,0.935,1.018,49.4,22.04,2.85,0,14.68,-0.000817986,-0.0005507457,2.5E-07
"2019-05-09 21:45:00",74953,"CKVY",12.85,39.46,39.52,39.65,39.34,62.62,63.3,60.76,0.514,27.58,28.19,27.06,1.948,1.425,35.45,16.17,5.918,0,14.68,-0.003391526,-0.004397554,2.5E-07
"2019-05-09 21:50:00",74954,"CKVY",12.85,39.16,39.19,39.46,39.03,62.07,63.72,62.07,0.504,27.66,28.08,27.21,3.177,2.484,40.42,7.536,5.918,0,14.68,-0.003391526,-0.004397554,2.5E-07
"2019-05-09 21:55:00",74955,"CKVY",12.84,39.53,39.62,40.09,39.22,60.63,62.58,57.88,0.499,27.04,27.65,26.26,4.726,3.854,61.38,17.75,9.43,0,14.68,-0.003391526,-0.004397554,2.5E-07
"2019-05-09 22:00:00",74956,"CKVY",12.84,39.72,39.68,40.03,39.29,60.29,62.48,59.12,0.5,27.17,27.73,26.74,5.465,5.178,63.55,14.18,9.64,0,14.68,0.0006330749,0.001357792,2.5E-07
"2019-05-09 22:05:00",74957,"CKVY",12.84,39.11,39.25,39.72,38.86,61.8,64.2,60.36,0.501,27.33,27.95,26.67,6.027,5.751,84.2,13.78,10.52,0,14.68,0.0006330749,0.001357792,2.5E-07
"2019-05-09 22:10:00",74958,"CKVY",12.83,39.85,39.57,39.91,39.04,61.12,61.97,60.15,0.51,27.27,27.63,26.82,6.723,6.287,72.65,24.17,13.37,0,14.68,0.0006330749,0.001357792,2.5E-07
"2019-05-09 22:15:00",74959,"CKVY",12.83,39.11,39.65,40.03,39.11,62.97,63.55,60.43,0.51,27.75,28.2,27.33,7.222,7.022,64.7,12.99,14.91,0,14.68,0.002833991,0.003915423,2.5E-07
"2019-05-09 22:20:00",74960,"CKVY",12.83,39.42,39.14,39.66,38.74,62.56,64.79,60.98,0.513,27.7,28.09,27.15,7.92,7.489,73.82,14.03,14.25,0,14.68,0.002833991,0.003915423,2.5E-07
"2019-05-09 22:25:00",74961,"CKVY",12.83,39.23,39.28,39.73,38.92,61.56,63.52,60.84,0.501,27.54,28.12,27.06,7.575,7.886,69.23,18.28,11.4,0,14.68,0.002833991,0.003915423,2.5E-07
"2019-05-09 22:30:00",74962,"CKVY",12.83,38.37,39.12,39.48,38.3,64.96,64.96,60.7,0.511,27.3,27.75,26.8,6.517,6.971,72.37,15.8,7.014,0,14.68,0.003358327,0.0044394,2.5E-07
"2019-05-09 22:35:00",74963,"CKVY",12.83,38.67,38.05,38.67,37.75,62.49,66.37,62.49,0.498,27.5,27.73,26.92,5.018,5.777,77.21,11.21,7.453,0,14.68,0.003358327,0.0044394,2.5E-07
"2019-05-09 22:40:00",74964,"CKVY",12.83,38.49,38.73,38.98,38.49,63.73,64,62.15,0.504,27.22,27.53,26.91,4.335,4.826,84.5,18.31,8.77,0,14.68,0.003358327,0.0044394,2.5E-07
"2019-05-09 22:45:00",74965,"CKVY",12.82,38.86,38.34,38.86,37.99,60.88,64.14,60.88,0.488,26.93,27.37,26.36,4.126,4.093,70.05,26.06,7.453,0,14.68,0.001353285,0.002171406,2.5E-07
"2019-05-09 22:50:00",74966,"CKVY",12.82,38.61,38.55,38.98,38.24,61.15,62.76,60.6,0.486,26.6,27.1,26.26,4.674,4.413,36.41,22.79,9.64,0,14.68,0.001353285,0.002171406,2.5E-07
"2019-05-09 22:55:00",74967,"CKVY",12.82,38.68,38.75,39.05,38.49,60.7,61.56,59.26,0.483,26.24,26.63,25.76,5.18,4.871,77.77,15.7,10.74,0,14.68,0.001353285,0.002171406,2.5E-07
"2019-05-09 23:00:00",74968,"CKVY",12.82,38.8,38.46,38.93,38.12,58.99,62.25,58.89,0.472,26.18,26.6,25.52,5.252,5.274,50.22,24.83,9.21,0,14.68,0.001659191,0.002579794,2.5E-07
"2019-05-09 23:05:00",74969,"CKVY",12.81,38.38,38.5,38.87,38.13,60.23,61.54,58.99,0.474,25.98,26.31,25.68,4.27,4.862,39.21,48.03,5.699,0,14.68,0.001659191,0.002579794,2.5E-07
"2019-05-09 23:10:00",74970,"CKVY",12.82,37.7,37.92,38.56,37.45,61.92,63.6,60.09,0.475,26.07,26.38,25.75,2.813,3.513,63.4,49.64,4.384,0,14.68,0.001659191,0.002579794,2.5E-07
"2019-05-09 23:15:00",74971,"CKVY",12.81,37.82,37.86,38.07,37.64,61.47,62.29,61.19,0.473,25.95,26.24,25.71,2.22,2.568,6.719,33.46,3.726,0,14.68,0.0003810825,0.001016603,2.5E-07
"2019-05-09 23:20:00",74972,"CKVY",12.81,38.13,37.86,38.13,37.45,60.16,62.77,60.16,0.469,25.78,26.17,25.4,2.622,2.381,22.15,26.85,7.672,0,14.68,0.0003810825,0.001016603,2.5E-07
"2019-05-09 23:25:00",74973,"CKVY",12.81,38.19,37.88,38.26,37.58,59.68,62.74,59.68,0.466,25.77,26.21,25.27,3.814,3.15,72.1,31.88,8.77,0,14.68,0.0003810825,0.001016603,2.5E-07
"2019-05-09 23:30:00",74974,"CKVY",12.81,38.07,38.45,38.81,38.01,59.72,60.23,57.69,0.464,25.27,25.61,25.01,4.227,3.97,37.57,23.47,5.918,0,14.68,-0.0001307416,0.000366262,2.5E-07
"2019-05-09 23:35:00",74975,"CKVY",12.8,38.13,38,38.5,37.33,59.41,62.77,58.93,0.463,25.5,26.05,25.14,4.488,4.347,42.51,16.85,7.453,0,14.68,-0.0001307416,0.000366262,2.5E-07
"2019-05-09 23:40:00",74976,"CKVY",12.8,37.64,38,38.38,37.45,60.51,60.92,59.13,0.463,25.4,25.71,25.11,3.655,4.067,46.83,14.29,5.042,0,14.68,-0.0001307416,0.000366262,2.5E-07
"2019-05-09 23:45:00",74977,"CKVY",12.8,37.76,37.8,38.07,37.51,60.2,60.78,58.93,0.463,25.09,25.33,24.82,3.808,3.741,48.86,24.2,6.138,0,14.68,0.000954655,0.001739681,2.5E-07
"2019-05-09 23:50:00",74978,"CKVY",12.8,37.14,37.4,37.82,36.96,61.33,62.71,59.58,0.46,25.35,25.89,24.82,3.745,3.854,83.9,17.76,7.234,0,14.68,0.000954655,0.001739681,2.5E-07
"2019-05-09 23:55:00",74979,"CKVY",12.79,37.64,37.6,38.44,36.9,59.75,62.91,57.28,0.457,24.94,25.58,24.44,4.01,4.034,85.8,54.32,9.64,0,14.68,0.000954655,0.001739681,2.5E-07
"2019-05-10 00:00:00",74980,"CKVY",12.78,37.14,37.33,37.64,37.02,61.88,62.09,59.75,0.464,24.94,25.47,24.76,2.73,3.4,347,22.5,1.315,0,14.68,0.0005698067,0.001249713,2.5E-07
"2019-05-10 00:05:00",74981,"CKVY",12.78,35.6,36.15,37.02,35.41,67.34,67.89,61.78,0.475,25.61,26.07,24.91,2.58,2.46,318.3,57.22,6.138,0,14.68,0.0005698067,0.001249713,2.5E-07
"2019-05-10 00:10:00",74982,"CKVY",12.79,34.36,35,35.66,34.3,71.29,71.5,67,0.479,25.77,26.29,25.33,2.151,2.334,323.6,36.82,4.822,0,14.68,0.0005698067,0.001249713,2.5E-07
"2019-05-10 00:15:00",74983,"CKVY",12.78,34.18,34.19,34.42,34.05,71.39,71.46,70.95,0.476,25.84,26.1,25.66,2.471,2.36,359.2,37.96,2.192,0,14.68,-0.001714717,-0.001861041,2.5E-07
"2019-05-10 00:20:00",74984,"CKVY",12.78,34.18,33.88,34.18,33.68,70.26,72.39,70.26,0.468,25.73,25.95,25.45,1.5,2.089,24.33,70.6,1.973,0,14.68,-0.001714717,-0.001861041,2.5E-07
"2019-05-10 00:25:00",74985,"CKVY",12.79,34.68,34.67,34.92,34.11,68.24,70.26,68.03,0.464,25.41,25.58,25.22,1.255,1.262,289.4,9.23,2.85,0,14.68,-0.001714717,-0.001861041,2.5E-07
"2019-05-10 00:30:00",74986,"CKVY",12.78,33.07,33.74,34.68,33.01,73.09,73.09,68.24,0.466,25.32,25.52,25.08,1.317,1.315,320.3,42.54,3.069,0,14.68,-0.002959539,-0.003757637,2.5E-07
"2019-05-10 00:35:00",74987,"CKVY",12.78,31.84,32.78,33.63,31.71,76.11,76.11,72.12,0.462,25.37,25.64,24.94,2.28,1.713,307.1,34.47,6.795,0,14.68,-0.002959539,-0.003757637,2.5E-07
"2019-05-10 00:40:00",74988,"CKVY",12.78,32.83,32.28,33.14,31.53,74.02,77.79,73.4,0.467,25.53,25.94,25.07,3.652,2.973,286.6,7.229,8.33,0,14.68,-0.002959539,-0.003757637,2.5E-07
"2019-05-10 00:45:00",74989,"CKVY",12.78,30.54,31.53,32.89,30.48,81.1,81.1,74.05,0.467,25.42,25.56,25.23,4.461,4.145,268.5,23.44,6.576,0,14.68,-0.001547973,-0.001653753,2.5E-07
"2019-05-10 00:50:00",74990,"CKVY",12.78,33.14,31.14,33.2,30.05,72.57,81.8,72.57,0.464,25.45,25.9,25.12,4.105,4.323,270.3,26.09,5.042,0,14.68,-0.001547973,-0.001653753,2.5E-07
"2019-05-10 00:55:00",74991,"CKVY",12.78,33.51,33.74,34.31,33.08,71.61,72.51,69.17,0.465,25.18,25.38,24.96,4.037,4.028,267.9,7.346,7.891,0,14.68,-0.001547973,-0.001653753,2.5E-07
"2019-05-10 01:00:00",74992,"CKVY",12.77,33.45,33.13,33.63,32.58,71.17,73.5,71.17,0.461,25.14,25.47,24.83,4.264,3.973,308.5,21.71,6.138,0,14.68,-0.0004488945,-0.0001969428,2.5E-07
"2019-05-10 01:05:00",74993,"CKVY",12.76,32.21,32.76,33.69,31.96,75.7,76.04,70.96,0.466,25.22,25.52,24.98,5.574,4.995,307.5,9.47,9.64,0,14.68,-0.0004488945,-0.0001969428,2.5E-07
"2019-05-10 01:10:00",74994,"CKVY",12.76,32.77,32.01,32.83,31.59,73.98,77.93,73.98,0.466,25.54,25.8,25.28,5.34,5.52,312.5,16.3,6.795,0,14.68,-0.0004488945,-0.0001969428,2.5E-07
"2019-05-10 01:15:00",74995,"CKVY",12.76,32.58,33.08,33.51,32.58,74.39,74.43,71.68,0.465,25.32,25.48,25.1,5.855,5.63,291.8,6.11,7.672,0,14.68,0.0002779459,0.0006766237,2.5E-07
"2019-05-10 01:20:00",74996,"CKVY",12.75,32.02,32.29,32.7,31.84,76.32,76.32,73.71,0.467,25.22,25.5,24.88,4.81,5.433,316.2,18.99,5.48,0,14.68,0.0002779459,0.0006766237,2.5E-07
"2019-05-10 01:25:00",74997,"CKVY",12.76,30.73,31.48,32.09,30.66,79.82,79.82,76.25,0.463,25.29,25.54,25.03,4.161,4.478,298.6,16.06,5.042,0,14.68,0.0002779459,0.0006766237,2.5E-07
"2019-05-10 01:30:00",74998,"CKVY",12.75,29.8,30.01,30.66,29.74,82.4,82.6,79.86,0.46,25.1,25.3,24.82,2.872,3.55,250.3,47.59,3.726,0,14.68,-0.0005924234,-0.0004122732,2.5E-07
"2019-05-10 01:35:00",74999,"CKVY",12.75,31.47,30.6,31.6,29.49,78.86,83.2,78.86,0.472,25.6,26.17,24.81,2.699,2.697,18.56,10.48,3.946,0,14.68,-0.0005924234,-0.0004122732,2.5E-07
"2019-05-10 01:40:00",75000,"CKVY",12.75,31.85,31.51,31.85,31.29,78.39,79.69,78.39,0.476,25.83,26.05,25.56,2.55,2.69,27.56,7.991,4.822,0,14.68,-0.0005924234,-0.0004122732,2.5E-07
"2019-05-10 01:45:00",75001,"CKVY",12.75,31.73,31.93,32.16,31.66,78.73,78.87,77.25,0.476,25.83,26.07,25.64,2.292,2.376,40.15,13.62,1.973,0,14.68,-0.002090838,-0.002425799,2.5E-07
"2019-05-10 01:50:00",75002,"CKVY",12.74,31.17,31.14,31.79,30.55,79.87,81.8,78.67,0.472,25.77,25.97,25.6,1.853,1.986,46.47,46.78,3.507,0,14.68,-0.002090838,-0.002425799,2.5E-07
"2019-05-10 01:55:00",75003,"CKVY",12.74,31.67,31.63,31.85,31.17,77.6,79.9,77.5,0.468,25.66,25.86,25.41,1.516,1.632,311.2,17.97,2.63,0,14.68,-0.002090838,-0.002425799,2.5E-07
"2019-05-10 02:00:00",75004,"CKVY",12.74,31.6,31.56,31.85,31.23,76.47,77.64,75.85,0.46,25.09,25.49,24.78,1.906,1.662,318.3,8.9,3.288,0,14.68,-0.002881557,-0.003638915,2.5E-07
"2019-05-10 02:05:00",75005,"CKVY",12.74,30.61,31.18,31.67,30.61,79.84,79.84,76.37,0.461,25.1,25.43,24.79,1.722,1.962,339.9,88,2.192,0,14.68,-0.002881557,-0.003638915,2.5E-07
"2019-05-10 02:10:00",75006,"CKVY",12.73,30.37,30.47,30.74,30.24,81.3,81.5,79.8,0.465,25.21,25.49,24.97,1.27,1.429,171.1,77.23,2.411,0,14.68,-0.002881557,-0.003638915,2.5E-07
"2019-05-10 02:15:00",75007,"CKVY",12.73,29.63,30.23,30.55,29.56,81.8,81.8,79.6,0.454,24.92,25.45,24.6,1.15,1.213,235.4,7.462,3.069,0,14.68,-0.003144144,-0.004075993,2.5E-07
"2019-05-10 02:20:00",75008,"CKVY",12.73,29.75,28.96,29.75,28.27,84.5,86.5,81.8,0.471,24.75,25.78,24.3,1.793,1.347,353.1,70.43,6.138,0,14.68,-0.003144144,-0.004075993,2.5E-07
"2019-05-10 02:25:00",75009,"CKVY",12.73,31.36,30.76,31.54,29.75,78.74,84.5,78.74,0.469,25.53,25.82,25.19,3.767,2.707,356.9,9.46,9.64,0,14.68,-0.003144144,-0.004075993,2.5E-07
"2019-05-10 02:30:00",75010,"CKVY",12.72,30.25,31.15,31.79,30.19,80.9,80.9,77.68,0.46,25.46,25.82,24.99,4.728,4.397,7.246,22.85,8.11,0,14.68,-0.001966286,-0.002250776,2.5E-07
"2019-05-10 02:35:00",75011,"CKVY",12.72,30.25,30.04,30.38,29.76,82.5,83.7,80.8,0.469,25.44,25.74,24.94,5.046,4.983,8.24,12.56,5.699,0,14.68,-0.001966286,-0.002250776,2.5E-07
"2019-05-10 02:40:00",75012,"CKVY",12.72,30.26,30.22,30.38,30.01,82.5,82.8,82.4,0.469,25.56,25.79,25.32,3.505,4.438,19.66,33.16,3.069,0,14.68,-0.001966286,-0.002250776,2.5E-07
"2019-05-10 02:45:00",75013,"CKVY",12.71,30.87,30.38,30.87,30.07,80.4,82.5,80.4,0.469,25.54,25.71,25.33,2.291,2.704,333.7,36.16,2.85,0,14.68,-0.001243534,-0.001261103,2.5E-07
"2019-05-10 02:50:00",75014,"CKVY",12.7,30.5,30.81,31.06,30.44,80.8,80.8,79.44,0.465,25.39,25.64,25.2,1.956,2.066,342.3,8.8,3.726,0,14.68,-0.001243534,-0.001261103,2.5E-07
"2019-05-10 02:55:00",75015,"CKVY",12.71,31.06,30.75,31.12,30.38,80.1,81.5,79.99,0.471,25.53,25.72,25.26,3.022,2.422,342.5,4.189,5.699,0,14.68,-0.001243534,-0.001261103,2.5E-07
"2019-05-10 03:00:00",75016,"CKVY",12.71,31.25,31.19,31.43,30.94,79.09,80.5,78.89,0.469,25.65,25.83,25.48,3.852,3.585,337.5,10.85,5.48,0,14.68,-0.002025937,-0.002333741,2.5E-07
"2019-05-10 03:05:00",75017,"CKVY",12.7,29.39,29.83,31.37,29.27,84.1,84.1,77.96,0.462,24.86,25.67,24.13,3.457,3.771,113.1,48.63,3.946,0,14.68,-0.002025937,-0.002333741,2.5E-07
"2019-05-10 03:10:00",75018,"CKVY",12.7,30.26,30.22,30.75,29.33,79.92,84.3,79.72,0.455,25.37,25.61,24.79,2.54,3.043,306.2,49.22,3.726,0,14.68,-0.002025937,-0.002333741,2.5E-07
"2019-05-10 03:15:00",75019,"CKVY",12.7,31.5,30.42,31.5,30.01,77.41,81.5,77.41,0.463,25.2,25.44,24.76,2.219,2.279,159.5,19.16,4.822,0,14.68,-0.001802233,-0.00201887,2.5E-07
"2019-05-10 03:20:00",75020,"CKVY",12.69,30.82,31.57,31.87,30.82,77.38,77.38,75.56,0.451,24.96,25.28,24.56,1.849,1.9,98.6,94.9,2.85,0,14.68,-0.001802233,-0.00201887,2.5E-07
"2019-05-10 03:25:00",75021,"CKVY",12.69,29.21,29.39,30.82,28.65,83.8,83.9,77.45,0.457,24.32,25,23.99,2.063,1.927,263.8,19.61,4.384,0,14.68,-0.001802233,-0.00201887,2.5E-07
"2019-05-10 03:30:00",75022,"CKVY",12.69,29.64,29.95,30.32,29.21,80.5,83.8,79.3,0.447,24.76,25.26,24.31,2.133,2.075,326.8,8.03,4.165,0,14.68,-0.00261923,-0.0032368,2.5E-07
"2019-05-10 03:35:00",75023,"CKVY",12.68,28.53,28.58,29.64,28.28,85.5,85.6,80.5,0.454,24.34,24.76,23.94,3.21,2.716,353.7,6.559,4.603,0,14.68,-0.00261923,-0.0032368,2.5E-07
"2019-05-10 03:40:00",75024,"CKVY",12.67,29.27,29.01,29.33,28.41,83.1,85.6,83.1,0.454,24.92,25.1,24.62,3.351,3.314,0.529,6.773,4.165,0,14.68,-0.00261923,-0.0032368,2.5E-07
"2019-05-10 03:45:00",75025,"CKVY",12.68,27.6,28.23,29.27,27.54,85.7,85.7,81.8,0.437,23.89,24.8,23.01,2.851,3.144,317.2,21.44,2.63,0,14.68,-0.001901016,-0.002164295,2.5E-07
"2019-05-10 03:50:00",75026,"CKVY",12.66,29.27,28.5,29.33,27.48,84,87.1,84,0.46,24.82,25.39,23.8,2.793,2.743,350,9.74,5.48,0,14.68,-0.001901016,-0.002164295,2.5E-07
"2019-05-10 03:55:00",75027,"CKVY",12.66,29.39,29.4,29.52,29.27,83.2,84,83.2,0.457,25.02,25.22,24.86,3.351,3.056,3.508,6.116,6.795,0,14.68,-0.001901016,-0.002164295,2.5E-07
"2019-05-10 04:00:00",75028,"CKVY",12.66,29.27,29.31,29.46,29.15,84,84,83.2,0.459,25.01,25.16,24.84,4.149,3.786,6.95,5.058,5.48,0,14.68,-0.001860824,-0.0021018,2.5E-07
"2019-05-10 04:05:00",75029,"CKVY",12.65,29.39,29.33,29.46,29.21,83.4,84,83.3,0.458,24.98,25.18,24.85,3.911,4.099,7.465,4.619,3.946,0,14.68,-0.001860824,-0.0021018,2.5E-07
"2019-05-10 04:10:00",75030,"CKVY",12.65,29.4,29.35,29.52,29.15,84.8,84.8,83.4,0.466,25.14,25.45,24.81,3.116,3.54,343.5,6.92,3.946,0,14.68,-0.001860824,-0.0021018,2.5E-07
"2019-05-10 04:15:00",75031,"CKVY",12.64,27.11,28.8,29.52,27.05,84.1,85.1,82.7,0.421,24.68,25.61,22.75,2.418,2.738,304,27.33,3.069,0,14.68,-0.001673446,-0.001842134,2.5E-07
"2019-05-10 04:20:00",75032,"CKVY",12.64,26.19,26.15,27.05,25.75,89.7,89.7,84.1,0.432,22.91,23.63,22.32,2.332,2.416,269.8,15.6,3.507,0,14.68,-0.001673446,-0.001842134,2.5E-07
"2019-05-10 04:25:00",75033,"CKVY",12.64,25.94,26.03,26.37,25.81,89.8,90,88.8,0.428,23.36,23.78,22.97,2.683,2.456,302.2,3.869,4.603,0,14.68,-0.001673446,-0.001842134,2.5E-07
"2019-05-10 04:30:00",75034,"CKVY",12.63,26.68,26.13,26.8,25.75,91.1,91.2,89.8,0.448,23.78,24.56,23.22,3.285,2.975,317.6,4.443,4.165,0,14.68,-0.002375814,-0.002858962,2.5E-07
"2019-05-10 04:35:00",75035,"CKVY",12.62,27.42,27.18,27.48,26.68,90.6,91.1,90.6,0.459,24.84,25.14,24.44,3.23,3.266,328.9,9.04,3.726,0,14.68,-0.002375814,-0.002858962,2.5E-07
"2019-05-10 04:40:00",75036,"CKVY",12.61,27.67,27.58,27.73,27.42,89.9,90.7,89.7,0.46,25.06,25.26,24.9,2.689,2.993,324.2,18.11,2.411,0,14.68,-0.002375814,-0.002858962,2.5E-07
"2019-05-10 04:45:00",75037,"CKVY",12.61,28.29,27.82,28.29,27.42,89.2,90.6,89.2,0.468,25.27,25.59,24.82,1.933,2.331,24.26,13.63,1.754,0,14.68,-0.002388292,-0.002847526,2.5E-07
"2019-05-10 04:50:00",75038,"CKVY",12.61,28.66,28.52,28.78,28.16,86.8,89.2,86.8,0.463,25.36,25.59,25.16,1.589,1.707,11.78,0.133,1.754,0,14.68,-0.002388292,-0.002847526,2.5E-07
"2019-05-10 04:55:00",75039,"CKVY",12.6,28.29,28.46,28.72,28.23,87.7,87.7,86.6,0.461,25.1,25.27,24.87,1.611,1.569,6.562,7.056,2.411,0,14.68,-0.002388292,-0.002847526,2.5E-07
"2019-05-10 05:00:00",75040,"CKVY",12.6,28.54,28.25,28.54,28.04,88.8,89,87.6,0.471,25.24,25.7,24.86,1.786,1.675,340.6,4.482,2.63,0,14.68,-0.003196091,-0.004150901,0.0008073678
"2019-05-10 05:05:00",75041,"CKVY",12.59,27.18,28.13,28.54,27.18,87.7,88.8,86,0.44,24.9,25.65,23.81,2.179,1.974,315.4,12.2,3.288,0,14.68,-0.003196091,-0.004150901,0.0008073678
"2019-05-10 05:10:00",75042,"CKVY",12.59,27.73,27.49,27.86,26.93,86.6,89.3,86.6,0.444,24.45,24.99,23.83,2.499,2.373,314.3,4.726,3.507,0,14.68,-0.003196091,-0.004150901,0.0008073678
"2019-05-10 05:15:00",75043,"CKVY",12.58,28.04,27.91,28.04,27.73,87,87,86.4,0.452,24.43,24.67,24.24,2.398,2.466,313.6,2.819,2.411,0,14.68,-0.002627252,-0.003233596,0.005942755
"2019-05-10 05:20:00",75044,"CKVY",12.58,28.48,28.4,28.6,27.92,86.9,87.4,86.8,0.46,25.06,25.25,24.56,2.251,2.323,339.9,7.953,2.63,0,14.68,-0.002627252,-0.003233596,0.005942755
"2019-05-10 05:25:00",75045,"CKVY",12.57,27.24,27.79,28.48,27.18,88.1,88.2,85.8,0.443,24.4,25.11,23.64,1.964,2.12,344,25.47,2.85,0,14.68,-0.002627252,-0.003233596,0.005942755
"2019-05-10 05:30:00",75046,"CKVY",12.57,27.06,27.26,27.43,27.06,89.2,89.2,88.2,0.445,24.38,24.54,24.16,2.455,2.228,328.9,14.3,3.946,0,14.68,0.001151028,0.001946252,0.01602797
"2019-05-10 05:35:00",75047,"CKVY",12.56,27.43,27.34,27.55,26.99,86.8,90.1,86.8,0.44,24.56,24.89,24.02,2.69,2.566,358.7,6.326,3.946,0,14.68,0.001151028,0.001946252,0.01602797
"2019-05-10 05:40:00",75048,"CKVY",12.56,27.8,27.75,27.93,27.37,85.1,86.8,84.9,0.438,24.01,24.26,23.78,3.348,2.959,5.74,2.579,5.261,0,14.68,0.001151028,0.001946252,0.01602797
"2019-05-10 05:45:00",75049,"CKVY",12.55,27.8,27.85,28.05,27.74,84.5,85.2,84.5,0.435,23.88,24.08,23.69,3.525,3.471,11.59,6.779,5.261,0.001171906,14.68,0.001563155,0.002671222,0.03719737
"2019-05-10 05:50:00",75050,"CKVY",12.54,27.43,27.52,27.8,27.31,86,86,84.3,0.436,23.66,23.86,23.47,3.713,3.622,11.98,4.568,4.384,0.05281181,14.68,0.001563155,0.002671222,0.03719737
"2019-05-10 05:55:00",75051,"CKVY",12.55,27.19,27.26,27.5,27.06,87.2,87.4,85.9,0.438,23.83,24.07,23.62,3.533,3.683,13.58,6.57,4.603,0.2011251,14.68,0.001563155,0.002671222,0.03719737
"2019-05-10 06:00:00",75052,"CKVY",12.54,25.21,26.28,27.31,25.15,87.7,87.7,84.3,0.405,22.75,24.05,21.57,2.877,3.147,307.8,47.35,3.069,0.5563256,14.68,0.001853173,0.003132721,0.07153201
"2019-05-10 06:05:00",75053,"CKVY",12.53,24.16,24.75,25.33,24.09,89.9,89.9,87.7,0.398,21.99,22.37,21.47,2.322,2.625,287,5.488,2.63,1.18913,14.68,0.001853173,0.003132721,0.07153201
"2019-05-10 06:10:00",75054,"CKVY",12.53,24.96,24.54,25.08,24.03,93.5,93.5,89.9,0.428,22.56,23.46,21.56,1.957,2.127,317.3,9.99,2.85,2.180253,14.68,0.001853173,0.003132721,0.07153201
"2019-05-10 06:15:00",75055,"CKVY",12.53,25.89,25.47,25.95,25.02,93.6,93.8,93.5,0.445,23.91,24.38,23.41,1.789,1.905,341.1,9.43,1.973,3.605565,14.68,0.00114099,0.001663503,0.1117698
"2019-05-10 06:20:00",75056,"CKVY",12.54,26.32,26.18,26.44,25.89,91.9,93.7,91.9,0.445,24.41,24.57,24.2,1.625,1.664,333,5.077,2.192,5.445037,14.68,0.00114099,0.001663503,0.1117698
"2019-05-10 06:25:00",75057,"CKVY",12.54,26.57,26.51,26.69,26.32,89.8,91.9,89.7,0.439,24.16,24.4,23.83,1.295,1.462,333,1.451,1.973,7.620201,14.68,0.00114099,0.001663503,0.1117698
"2019-05-10 06:30:00",75058,"CKVY",12.56,25.83,26.14,26.63,25.58,89.4,89.8,87.9,0.424,23.33,23.98,22.48,1.088,1.212,332.8,0.101,1.534,9.988905,14.68,0.001681782,0.002136602,0.1546919
"2019-05-10 06:35:00",75059,"CKVY",12.57,24.84,25.45,26.07,24.84,89.7,90.3,89.2,0.408,22.84,23.61,22.21,1.154,1.081,107.1,71.82,2.63,13.97937,14.68,0.001681782,0.002136602,0.1546919
"2019-05-10 06:40:00",75060,"CKVY",12.59,25.08,24.84,25.08,24.59,92.3,92.3,89.7,0.424,22.59,23.17,22.16,1.154,1.161,200,20.48,2.192,22.23599,14.68,0.001681782,0.002136602,0.1546919
"2019-05-10 06:45:00",75061,"CKVY",12.69,25.76,25.47,25.83,25.02,92.2,92.7,92.2,0.436,23.57,23.89,23.09,1.478,1.232,218.8,8.01,2.192,36.37347,14.68,0.004736555,0.005311547,0.1998605
"2019-05-10 06:50:00",75062,"CKVY",12.89,26.32,25.98,26.32,25.7,92.1,92.2,91.8,0.446,23.98,24.36,23.64,1.315,1.534,240,9.23,1.973,55.21461,14.68,0.004736555,0.005311547,0.1998605
"2019-05-10 06:55:00",75063,"CKVY",13.08,26.82,26.6,26.88,26.2,91.5,92.1,91.4,0.452,24.55,24.79,24.2,0.878,1.083,246.4,0.099,0.658,73.71966,14.68,0.004736555,0.005311547,0.1998605
"2019-05-10 07:00:00",75064,"CKVY",13.27,27.19,27.07,27.31,26.75,90.7,91.5,90.6,0.455,24.83,25.01,24.57,0.422,0.67,246.1,0.034,0.877,89.59028,14.68,0.008472621,0.00926666,0.2452365
"2019-05-10 07:05:00",75065,"CKVY",13.43,28.11,27.65,28.18,27.13,89.7,90.7,89.7,0.468,25.18,25.57,24.76,0.082,0.195,246.3,0.107,0,102.5528,14.68,0.008472621,0.00926666,0.2452365
"2019-05-10 07:10:00",75066,"CKVY",13.58,28.18,28.42,28.67,28.11,88,89.7,87.9,0.46,25.51,25.77,25.06,0.359,0.127,231.8,13.68,2.192,115.2136,14.68,0.008472621,0.00926666,0.2452365
"2019-05-10 07:15:00",75067,"CKVY",13.71,28.36,28.11,28.42,27.93,89.2,89.6,87.9,0.47,25.32,25.67,24.96,0.498,0.489,245.4,7.652,1.973,128.2373,14.68,0.0120623,0.01294468,0.2910945
"2019-05-10 07:20:00",75068,"CKVY",13.76,29.79,29.24,29.91,28.24,85.2,89.3,85.2,0.476,26.05,26.29,25.45,0.811,0.62,165.6,21.92,1.754,141.6393,14.68,0.0120623,0.01294468,0.2910945
"2019-05-10 07:25:00",75069,"CKVY",13.73,30.9,30.41,30.9,29.79,81.9,85.2,80.4,0.479,25.69,26.04,25.32,0.92,0.905,157.3,5.238,2.411,155.4455,14.68,0.0120623,0.01294468,0.2910945
"2019-05-10 07:30:00",75070,"CKVY",13.67,31.27,31.06,31.27,30.78,83.6,84.5,81.9,0.496,26.62,27.08,25.94,1.419,1.127,157.9,8.73,2.85,169.7695,14.68,0.01634329,0.01781772,0.3368891
"2019-05-10 07:35:00",75071,"CKVY",13.66,31.27,31.1,31.46,30.84,80.4,83.6,80.4,0.477,26.14,26.88,25.84,1.554,1.547,131.4,8.74,1.973,184.5983,14.68,0.01634329,0.01781772,0.3368891
"2019-05-10 07:40:00",75072,"CKVY",13.67,33.13,32.12,33.13,31.27,77.13,80.4,77.13,0.493,26.32,26.92,25.89,1.23,1.445,155.7,20.7,0.877,199.6896,14.68,0.01634329,0.01781772,0.3368891
"2019-05-10 07:45:00",75073,"CKVY",13.69,33.93,33.83,34.12,33.06,72.18,77.13,72.18,0.476,26.42,26.96,25.82,0.614,0.927,62.46,17.97,0.877,214.8914,14.68,0.02150434,0.02377125,0.382577
"2019-05-10 07:50:00",75074,"CKVY",13.69,33.5,34,34.55,33.5,75.44,75.75,71.46,0.489,26.22,26.79,25.75,0.276,0.406,354.5,36.41,1.315,230.2465,14.68,0.02150434,0.02377125,0.382577
"2019-05-10 07:55:00",75075,"CKVY",13.67,33.49,33.3,33.62,33.12,78.7,78.91,75.3,0.51,26.82,27.6,26.22,0.557,0.399,343.8,21.89,2.192,245.5421,14.68,0.02150434,0.02377125,0.382577
"2019-05-10 08:00:00",75076,"CKVY",13.66,32.99,33.11,33.49,32.87,76.94,79.66,76.71,0.489,26.99,27.61,26.41,1.107,0.803,310.1,16.43,3.069,260.7627,14.68,0.02672559,0.02890625,0.4274492
"2019-05-10 08:05:00",75077,"CKVY",13.54,33.24,33.07,33.3,32.87,77.66,77.87,75.22,0.499,26.51,27.13,25.92,1.797,1.472,325.1,15.64,3.288,275.7086,14.68,0.02672559,0.02890625,0.4274492
"2019-05-10 08:10:00",75078,"CKVY",13.4,33.55,33.52,33.79,33.11,75.19,79.59,75.19,0.489,27.12,27.98,26.42,2.331,2.063,341.2,16.53,3.946,291.0375,14.68,0.02672559,0.02890625,0.4274492
"2019-05-10 08:15:00",75079,"CKVY",13.38,34.04,33.62,34.04,33.42,76.91,77.59,74.64,0.51,26.83,27.67,26.3,2.706,2.574,349.6,16.83,5.261,306.8811,14.68,0.03078192,0.0341811,0.4714966
"2019-05-10 08:20:00",75080,"CKVY",13.53,33.98,34.11,34.29,33.79,73.19,76.94,72.09,0.484,26.64,27.6,25.9,2.879,2.748,349.7,19.09,5.042,323.414,14.68,0.03078192,0.0341811,0.4714966
"2019-05-10 08:25:00",75081,"CKVY",13.99,34.47,34.27,34.59,33.91,73.64,75.73,72.26,0.497,26.79,27.49,26.01,2.879,2.894,357.6,27.64,3.946,340.1169,14.68,0.03078192,0.0341811,0.4714966
"2019-05-10 08:30:00",75082,"CKVY",13.88,34.65,34.69,35.03,34.35,71.88,74.81,71.68,0.488,27.02,27.79,26.5,2.783,2.786,4.051,19.01,3.946,356.6936,14.68,0.0360763,0.0405374,0.5144306
"2019-05-10 08:35:00",75083,"CKVY",13.8,35.02,34.88,35.14,34.59,72.77,74.77,71.33,0.502,27.08,27.95,26.37,2.841,2.827,356.7,13.81,5.042,373.0854,14.68,0.0360763,0.0405374,0.5144306
"2019-05-10 08:40:00",75084,"CKVY",13.75,35.2,35.23,35.45,35.02,71.95,74.66,70.78,0.5,27.32,28.18,26.52,3.001,2.937,349.5,12.31,5.261,389.1762,14.68,0.0360763,0.0405374,0.5144306
"2019-05-10 08:45:00",75085,"CKVY",13.71,36.06,35.8,36.19,35.2,72.56,74.9,70.29,0.521,27.97,28.74,27.13,3.118,3.046,347.1,15.44,4.822,405.1898,14.68,0.04151169,0.04651958,0.5554357
"2019-05-10 08:50:00",75086,"CKVY",13.68,36.49,36.15,36.55,35.88,69.7,72.73,67.54,0.509,27.36,28.4,26.48,2.908,3.118,343.2,19.55,4.165,421.0266,14.68,0.04151169,0.04651958,0.5554357
"2019-05-10 08:55:00",75087,"CKVY",13.67,36.92,36.92,37.36,36.43,66.51,70.6,65.51,0.494,27.12,28.36,26.32,2.485,2.622,349.1,22.37,5.261,436.812,14.68,0.04151169,0.04651958,0.5554357
"2019-05-10 09:00:00",75088,"CKVY",13.67,37.1,37.08,37.36,36.8,65.37,68.36,65.09,0.489,27.07,27.84,26.43,2.328,2.451,3.047,20.55,4.822,452.5493,14.68,0.04818052,0.05395572,0.5954565
"2019-05-10 09:05:00",75089,"CKVY",13.65,38.15,37.91,38.52,36.92,63.34,70.07,63.2,0.494,27.65,29.16,26.03,1.989,2.095,344.1,60.36,3.288,468.2664,14.68,0.04818052,0.05395572,0.5954565
"2019-05-10 09:10:00",75090,"CKVY",13.65,38.52,38.37,38.77,37.96,61.93,69.07,61.93,0.49,27.46,29.39,26.41,1.929,2.018,8.39,20.63,3.507,483.7849,14.68,0.04818052,0.05395572,0.5954565
"2019-05-10 09:15:00",75091,"CKVY",13.64,39.44,39.42,39.88,38.52,60.93,64.64,60.31,0.5,27.5,28.6,26.64,1.604,1.674,354.4,44.37,4.165,499.3268,14.68,0.05587447,0.06179734,0.6331007
"2019-05-10 09:20:00",75092,"CKVY",13.64,38.89,38.87,39.38,38.64,60.31,64.3,58.8,0.484,26.6,27.91,25.61,2.215,1.836,275.7,38.9,6.138,514.4619,14.68,0.05587447,0.06179734,0.6331007
"2019-05-10 09:25:00",75093,"CKVY",13.65,39.62,39.34,39.75,38.7,57.94,65.53,56.94,0.479,26.42,28.78,25.45,1.989,2.102,215.5,48.96,3.726,529.3089,14.68,0.05587447,0.06179734,0.6331007
"2019-05-10 09:30:00",75094,"CKVY",13.64,39.37,39.25,39.99,38.75,57.69,59.89,55.33,0.472,25.33,27.16,24.49,2.278,2.32,227.9,30.14,4.822,544.1631,14.68,0.06172029,0.06856558,0.6702043
"2019-05-10 09:35:00",75095,"CKVY",13.64,41.35,40.03,41.41,39.12,57.01,63.33,56.46,0.504,27.01,29.29,25.1,1.391,1.96,347.6,52.15,2.411,558.788,14.68,0.06172029,0.06856558,0.6702043
"2019-05-10 09:40:00",75096,"CKVY",13.65,39.74,40.3,41.47,39.49,59.51,59.68,53.37,0.494,26.17,27.96,25.1,2.169,1.788,220,19.63,5.918,573.4603,14.68,0.06172029,0.06856558,0.6702043
"2019-05-10 09:45:00",75097,"CKVY",13.64,40.29,40.26,40.6,39.74,55.25,59.68,53.57,0.469,25.65,26.93,24.79,1.991,2.046,139.3,83.3,4.822,587.7355,14.68,0.06812404,0.07539134,0.7037325
"2019-05-10 09:50:00",75098,"CKVY",13.65,41.15,40.86,41.4,40.23,57.92,58.65,53.15,0.508,25.93,27.71,25.12,2.338,2.015,61.82,41.03,3.946,602.5328,14.68,0.06812404,0.07539134,0.7037325
"2019-05-10 09:55:00",75099,"CKVY",13.65,41.7,41.14,41.7,40.65,59.06,59.3,52.64,0.529,26.27,28.57,25.2,1.788,2.106,90.1,43.25,5.48,617.5577,14.68,0.06812404,0.07539134,0.7037325
"2019-05-10 10:00:00",75100,"CKVY",13.65,40.9,41.44,42.32,40.59,56.96,60.53,52.09,0.495,26.65,28.39,25.35,2.132,1.764,205.3,33.33,6.357,632.0394,14.68,0.07445842,0.0823762,0.7350064
"2019-05-10 10:05:00",75101,"CKVY",13.65,40.46,40.56,41.08,40.15,55.34,61.63,54.83,0.472,26.46,28.8,25.43,2.436,2.411,248.8,23.8,4.384,645.454,14.68,0.07445842,0.0823762,0.7350064
"2019-05-10 10:10:00",75102,"CKVY",13.65,42.42,41.38,42.43,40.46,55.09,57.98,53.76,0.508,26.61,28.63,25.57,2.297,2.259,119.2,51.22,3.288,658.1703,14.68,0.07445842,0.0823762,0.7350064
"2019-05-10 10:15:00",75103,"CKVY",13.65,42.48,42.52,43.04,42.17,56.22,61.07,52.65,0.519,27.94,30.38,26.12,1.807,2.199,287,53.92,3.726,671.2512,14.68,0.07905668,0.08766429,0.7630109
"2019-05-10 10:20:00",75104,"CKVY",13.66,41.31,41.93,42.79,41.18,55.6,62.33,52.38,0.491,27.3,30.67,25.88,1.947,1.848,330.8,21.03,5.699,684.3334,14.68,0.07905668,0.08766429,0.7630109
"2019-05-10 10:25:00",75105,"CKVY",13.66,41.55,41.41,41.61,41.18,56.02,58.49,53.34,0.499,26.42,28.02,25.57,2.407,2.248,0.624,16.18,4.165,697.1279,14.68,0.07905668,0.08766429,0.7630109
"2019-05-10 10:30:00",75106,"CKVY",13.65,42.42,41.87,42.42,41.55,53.61,60.34,52.45,0.494,26.67,29.2,25.54,2.419,2.485,6.45,28.06,4.822,709.2413,14.68,0.08394229,0.09282773,0.7892042
"2019-05-10 10:35:00",75107,"CKVY",13.66,43.34,43.11,43.59,42.29,54.16,57.42,51.48,0.517,27.46,29.27,26.04,1.711,2.003,203,66.06,3.069,721.4543,14.68,0.08394229,0.09282773,0.7892042
"2019-05-10 10:40:00",75108,"CKVY",13.66,43.84,43.84,44.21,43.34,51.38,57.66,50.56,0.5,28.19,29.89,26.87,1.848,1.595,171.7,49.5,7.014,733.8445,14.68,0.08394229,0.09282773,0.7892042
"2019-05-10 10:45:00",75109,"CKVY",13.67,43.53,43.8,44.27,43.34,48.63,55.05,48.33,0.467,26.84,28.81,25.21,2.071,1.853,174.4,49.75,5.042,746.4242,14.68,0.09171554,0.1008545,0.8116684
"2019-05-10 10:50:00",75110,"CKVY",13.66,43.4,43.52,43.89,43.22,48.8,54.85,47.5,0.467,26.11,28.43,24.67,2.47,2.295,199.7,44.97,3.946,758.4695,14.68,0.09171554,0.1008545,0.8116684
"2019-05-10 10:55:00",75111,"CKVY",13.67,45,44.16,45.06,43.09,54.02,54.02,47.87,0.549,26.96,29.37,24.94,1.745,2.23,102,45.27,2.85,770.0319,14.68,0.09171554,0.1008545,0.8116684
"2019-05-10 11:00:00",75112,"CKVY",13.66,43.51,44.05,45.12,43.45,51.75,54.63,47.39,0.497,27.02,29.34,25.52,1.985,1.821,6.484,26.07,7.891,781.376,14.68,0.09616971,0.1062587,0.8327109
"2019-05-10 11:05:00",75113,"CKVY",13.67,43.75,43.61,44.07,43.2,50.37,58.78,49.82,0.488,27.5,30.4,25.95,2.322,2.292,351.4,38.44,6.357,792.459,14.68,0.09616971,0.1062587,0.8327109
"2019-05-10 11:10:00",75114,"CKVY",13.66,44.74,44.55,45.17,43.63,53.36,54.15,48.18,0.537,27.3,29.4,25.57,2.73,2.528,178.4,74.14,4.822,803.3397,14.68,0.09616971,0.1062587,0.8327109
"2019-05-10 11:15:00",75115,"CKVY",13.67,44,44.7,45.11,44,45.98,55.9,44.33,0.45,26.4,30.15,24.19,2.795,2.8,245.1,39.42,6.795,813.7471,14.68,0.1000478,0.1110724,0.8495184
"2019-05-10 11:20:00",75116,"CKVY",13.67,44.37,44.74,45.79,43.94,45.46,53.22,41.79,0.451,25.02,29.63,23.39,2.855,2.522,220.8,62.51,7.891,823.8202,14.68,0.1000478,0.1110724,0.8495184
"2019-05-10 11:25:00",75117,"CKVY",13.67,44.67,44.44,44.98,43.99,43.4,50.82,42.75,0.436,24.89,27.29,23.13,3.166,3.049,263.8,23.25,5.918,833.3035,14.68,0.1000478,0.1110724,0.8495184
"2019-05-10 11:30:00",75118,"CKVY",13.67,44.36,44.33,44.61,43.99,45.6,49.48,43.44,0.452,24.91,26.8,23.56,3.721,3.384,265,17.99,9.86,842.0675,14.68,0.1036189,0.1160745,0.8658198
"2019-05-10 11:35:00",75119,"CKVY",13.67,44.8,44.51,44.8,44.24,50.99,50.99,41.65,0.514,24.53,27.78,22.51,4.228,4.23,302.1,22.73,7.014,850.9302,14.68,0.1036189,0.1160745,0.8658198
"2019-05-10 11:40:00",75120,"CKVY",13.67,46.22,45.47,46.4,44.73,44.71,54.76,41.31,0.476,25.83,30.62,23.22,3.807,4.036,296,82.4,4.822,859.7917,14.68,0.1036189,0.1160745,0.8658198
"2019-05-10 11:45:00",75121,"CKVY",13.67,45.72,45.61,46.34,45.23,44.06,48,39.94,0.46,24.37,26.94,22.45,3.43,3.705,326.4,23.27,5.918,868.7908,14.68,0.1069441,0.1214806,0.8767658
"2019-05-10 11:50:00",75122,"CKVY",13.67,45.72,45.48,45.85,44.98,41.45,46.87,38.33,0.433,23.8,26.42,21.71,2.987,3.155,338.6,19.86,6.357,876.8775,14.68,0.1069441,0.1214806,0.8767658
"2019-05-10 11:55:00",75123,"CKVY",13.67,47.01,46.34,47.57,45.54,41.1,54.96,39.8,0.451,26.35,31.63,22.69,3.328,3.093,328.9,32.65,5.261,884.125,14.68,0.1069441,0.1214806,0.8767658
"2019-05-10 12:00:00",75124,"CKVY",13.67,46.15,46.24,46.95,45.77,47.41,48.99,39.45,0.503,25.29,28.44,22.68,3.346,3.353,334.5,23.48,7.234,890.5497,14.68,0.1118116,0.1255865,0.8841832
"2019-05-10 12:05:00",75125,"CKVY",13.68,46.14,46.25,46.58,45.96,43.71,47.45,40.21,0.464,24.7,27.33,23.18,3.228,3.271,303.3,26.94,5.48,896.942,14.68,0.1118116,0.1255865,0.8841832
"2019-05-10 12:10:00",75126,"CKVY",13.68,46.82,46.53,46.94,46.08,38.8,44.67,37.22,0.423,24.08,26.32,22.07,3.308,3.283,282.2,44.06,6.357,903.4241,14.68,0.1118116,0.1255865,0.8841832
"2019-05-10 12:15:00",75127,"CKVY",13.67,46.81,46.66,47.19,46.2,41.23,45.59,36.43,0.449,23.44,27.04,21.41,3.083,3.201,291.3,29.33,6.138,909.6088,14.68,0.1150917,0.1295592,0.8897628
"2019-05-10 12:20:00",75128,"CKVY",13.67,47.3,47.17,48.17,46.56,39.1,50.63,36.94,0.434,24.33,30.21,21.88,3.195,3.148,232.1,34.28,7.453,915.2136,14.68,0.1150917,0.1295592,0.8897628
"2019-05-10 12:25:00",75129,"CKVY",13.67,47.92,47.54,47.92,47.12,38.69,42.02,32.62,0.439,22.45,25.84,19.28,2.987,3.202,56.22,88.6,4.822,920.8405,14.68,0.1150917,0.1295592,0.8897628
"2019-05-10 12:30:00",75130,"CKVY",13.67,47.92,47.96,48.29,47.49,36.26,41.16,30.7,0.412,20.78,25.33,18.54,2.793,2.736,253.1,32.97,5.918,926.3666,14.68,0.1197117,0.1346768,0.892388
"2019-05-10 12:35:00",75131,"CKVY",13.66,48.35,47.74,48.35,47.36,41.3,42.12,32.86,0.476,22.59,26.23,19.83,2.969,2.914,256.6,17.42,6.138,932.1741,14.68,0.1197117,0.1346768,0.892388
"2019-05-10 12:40:00",75132,"CKVY",13.67,48.72,48.35,48.72,47.92,32.96,40.99,29.57,0.386,20.96,25.8,17.86,3.415,3.197,209.6,28.91,6.576,937.0453,14.68,0.1197117,0.1346768,0.892388
"2019-05-10 12:45:00",75133,"CKVY",13.66,48.66,48.68,48.97,48.41,39.75,41.4,30.87,0.464,21.84,26.21,19.18,3.51,3.489,226,50.78,5.699,941.013,14.68,0.122596,0.1384602,0.8909746
"2019-05-10 12:50:00",75134,"CKVY",13.66,49.15,48.44,49.15,47.92,34.85,41.19,34.13,0.414,22.71,25.64,21.16,2.955,3.302,259.9,70.29,6.576,943.8484,14.68,0.122596,0.1384602,0.8909746
"2019-05-10 12:55:00",75135,"CKVY",13.67,49.09,48.86,49.21,48.53,38.48,41.98,33.75,0.456,23.04,26.83,21.4,2.338,2.556,179.3,67.77,3.946,946.2585,14.68,0.122596,0.1384602,0.8909746
"2019-05-10 13:00:00",75136,"CKVY",13.67,48.97,48.96,49.4,48.41,36.63,43.56,34.03,0.432,24.24,27.6,21.54,2.737,2.649,329.1,52.13,7.014,948.7252,14.68,0.124343,0.1394241,0.88402
"2019-05-10 13:05:00",75137,"CKVY",13.67,48.53,48.76,49.03,48.47,36.73,42.15,34.85,0.427,23.91,27.04,22.04,3.181,2.884,263.2,22.85,7.014,950.5405,14.68,0.124343,0.1394241,0.88402
"2019-05-10 13:10:00",75138,"CKVY",13.67,50.51,49.98,50.88,48.53,36.39,52.27,34.51,0.455,26.1,33.64,23.62,2.964,3.013,351.6,51.21,5.042,951.4412,14.68,0.124343,0.1394241,0.88402
"2019-05-10 13:15:00",75139,"CKVY",13.67,49.27,49.85,50.57,49.27,33.65,43.29,33.65,0.402,24.33,28.63,21.86,3.126,2.947,5.214,20.02,7.891,951.4248,14.68,0.1255567,0.140919,0.8738024
"2019-05-10 13:20:00",75140,"CKVY",13.67,50.32,49.85,51.13,48.84,35.02,44.59,32.48,0.435,24.65,30.05,20.7,3.119,3.035,8.26,55.54,7.234,951.0815,14.68,0.1255567,0.140919,0.8738024
"2019-05-10 13:25:00",75141,"CKVY",13.66,50.14,50.14,50.63,49.89,39.24,42.67,32.04,0.484,23.92,28.68,21.4,3.359,3.238,355.6,77.07,4.822,950.6754,14.68,0.1255567,0.140919,0.8738024
"2019-05-10 13:30:00",75142,"CKVY",13.66,50.2,50.48,51.13,49.83,33.92,45.41,33.82,0.419,25.78,30.32,22.69,4.22,3.81,294.3,18.28,14.47,950.8256,14.68,0.1262145,0.1426895,0.861852
"2019-05-10 13:35:00",75143,"CKVY",13.66,50.88,50.38,50.88,49.83,35.12,42.7,33.44,0.445,25.21,28.71,22.64,3.921,4.118,244.4,39.36,6.576,951.3552,14.68,0.1262145,0.1426895,0.861852
"2019-05-10 13:40:00",75144,"CKVY",13.66,50.76,50.78,51.19,50.32,35.4,42.94,33.24,0.447,25.56,29.34,22.74,4.809,4.536,309.2,53.8,10.3,951.8187,14.68,0.1262145,0.1426895,0.861852
"2019-05-10 13:45:00",75145,"CKVY",13.66,51.07,51.05,51.62,50.57,43.22,46.03,34.16,0.552,25.99,30.87,23.82,3.728,4.303,201.9,42.89,7.672,951.8517,14.68,0.1265965,0.1451094,0.8459859
"2019-05-10 13:50:00",75146,"CKVY",13.65,50.88,51.11,51.37,50.63,38.83,42.77,35.12,0.492,26.6,29.35,24.3,4.274,3.963,23.69,34.15,8.77,951.4601,14.68,0.1265965,0.1451094,0.8459859
"2019-05-10 13:55:00",75147,"CKVY",13.65,51.13,51.3,52.36,50.69,37.18,45.76,34.78,0.476,26.74,31.63,24.3,4.558,4.182,298.2,47.31,12.93,951.4302,14.68,0.1265965,0.1451094,0.8459859
"2019-05-10 14:00:00",75148,"CKVY",13.65,51.13,51.71,53.1,50.88,36.08,45.82,32.04,0.462,26.6,31.89,22.5,4.844,4.903,338,58.9,10.3,949.5499,14.68,0.1272071,0.1458053,0.8267012
"2019-05-10 14:05:00",75149,"CKVY",13.65,51.5,51.96,52.86,51.13,31.9,41.13,31.9,0.414,25.66,29.9,22.55,4.78,4.716,131.6,62.43,10.08,945.94,14.68,0.1272071,0.1458053,0.8267012
"2019-05-10 14:10:00",75150,"CKVY",13.64,51.87,51.57,52.05,51.13,32.69,39.03,31.49,0.43,24.01,27.29,22.08,4.004,4.399,6.163,66.92,8.99,940.5471,14.68,0.1272071,0.1458053,0.8267012
"2019-05-10 14:15:00",75151,"CKVY",13.64,52.24,52.49,53.1,51.81,29.63,38.31,27.92,0.395,24.78,27.85,20.16,4.685,4.113,346.3,21.5,10.74,934.7739,14.68,0.1269161,0.146391,0.8073544
"2019-05-10 14:20:00",75152,"CKVY",13.63,52.48,52.08,52.55,51.49,32,35.53,26.17,0.43,21.63,25.57,18.59,5.114,4.977,353.8,19.5,11.18,928.8827,14.68,0.1269161,0.146391,0.8073544
"2019-05-10 14:25:00",75153,"CKVY",13.63,53.72,52.69,53.72,51.99,33.75,35.88,26,0.475,22.9,26.84,18.49,6.072,5.661,331,19.89,11.4,922.6141,14.68,0.1269161,0.146391,0.8073544
"2019-05-10 14:30:00",75154,"CKVY",13.63,54.33,53.29,54.46,52.35,37.04,39.44,24.18,0.533,21.87,29.75,17.31,6.285,6.269,315.3,11.65,13.81,916.0621,14.68,0.1264255,0.1495388,0.7856883
"2019-05-10 14:35:00",75155,"CKVY",13.62,52.41,53.28,54.82,52.35,24.42,36.73,24.28,0.328,20.63,28.45,17,8.03,7.292,326.3,11.19,16,910.3831,14.68,0.1264255,0.1495388,0.7856883
"2019-05-10 14:40:00",75156,"CKVY",13.62,52.72,53.17,53.83,52.1,23.73,34.4,23.05,0.322,20.96,25.66,16.01,8.37,8.31,305.9,24.38,10.3,905.2373,14.68,0.1264255,0.1495388,0.7856883
"2019-05-10 14:45:00",75157,"CKVY",13.61,52.65,52.33,52.84,51.91,32.1,32.1,23.66,0.435,19.52,23.72,16.56,7.127,7.713,263.1,35.58,7.234,899.8725,14.68,0.1257991,0.153964,0.7602664
"2019-05-10 14:50:00",75158,"CKVY",13.62,53.83,53.49,54.57,52.72,28.26,37.83,26.47,0.399,23.79,29.05,19.53,5.58,6.253,292,21.69,12.28,892.5099,14.68,0.1257991,0.153964,0.7602664
"2019-05-10 14:55:00",75159,"CKVY",13.6,54.56,53.83,54.57,53.09,34.33,40.33,26.68,0.498,25.93,30.51,19.83,5.637,5.437,319.6,54.35,21.26,884.0551,14.68,0.1257991,0.153964,0.7602664
"2019-05-10 15:00:00",75160,"CKVY",13.61,52.65,53.54,54.69,52.59,31.41,37.72,28.26,0.425,24.59,29.15,21.42,7.003,6.456,335.8,30.35,12.71,875.7346,14.68,0.1223036,0.1457663,0.7267966
"2019-05-10 15:05:00",75161,"CKVY",13.61,52.65,53.03,53.76,52.53,33.4,38.58,28.12,0.452,24.21,28.98,20.66,6.499,6.732,339.2,43.37,9.86,867.986,14.68,0.1223036,0.1457663,0.7267966
"2019-05-10 15:10:00",75162,"CKVY",13.6,54.19,53.28,54.37,52.65,28.36,40.8,28.36,0.406,24.83,30.79,21.53,5.292,5.93,315.1,58.93,9.86,860.4448,14.68,0.1223036,0.1457663,0.7267966
"2019-05-10 15:15:00",75163,"CKVY",13.6,54.43,53.6,54.43,53.2,28.8,33.5,27.36,0.416,22.65,25.3,20.46,3.467,4.436,223.6,69.52,7.672,852.9728,14.68,0.1188744,0.1415059,0.6954949
"2019-05-10 15:20:00",75164,"CKVY",13.6,53.87,54.5,55.29,53.75,36,36.89,28.08,0.51,25.69,28.48,22.57,3.578,3.369,318.4,44.03,10.3,843.0869,14.68,0.1188744,0.1415059,0.6954949
"2019-05-10 15:25:00",75165,"CKVY",13.59,54.12,53.93,54.55,53.56,31.2,41.15,29.76,0.446,26.24,31.22,23.3,3.757,3.817,347.9,23.16,7.453,835.2048,14.68,0.1188744,0.1415059,0.6954949
"2019-05-10 15:30:00",75166,"CKVY",13.59,54.8,54.38,55.05,53.93,32.95,38.68,28.94,0.482,25.85,29.58,23.07,3.626,3.5,98,92.9,4.384,824.6741,14.68,0.1151064,0.132572,0.6593679
"2019-05-10 15:35:00",75167,"CKVY",13.58,53.75,54.45,55.11,53.44,35.9,35.9,29.04,0.506,25.56,28.09,22.59,3.871,3.833,326.5,40.1,11.4,816.0253,14.68,0.1151064,0.132572,0.6593679
"2019-05-10 15:40:00",75168,"CKVY",13.59,53.56,53.94,54.37,53.38,31.72,38.51,29.08,0.444,25.12,29.31,22.27,4.256,4.078,343.7,22.42,11.84,809.4561,14.68,0.1151064,0.132572,0.6593679
"2019-05-10 15:45:00",75169,"CKVY",13.59,54,53.79,54.55,53.32,34.6,38.06,29.9,0.492,25.57,29.21,22.96,5.709,4.966,337.3,20.93,9.86,780.0435,14.68,0.1090976,0.1279535,0.6231868
"2019-05-10 15:50:00",75170,"CKVY",13.58,53.63,53.77,54.18,53.44,32.64,39.74,30.14,0.458,25.78,30.17,23.04,5.664,5.827,17.99,27.62,10.52,768.1179,14.68,0.1090976,0.1279535,0.6231868
"2019-05-10 15:55:00",75171,"CKVY",13.58,54.8,53.78,54.8,53.32,35.01,36.76,30,0.513,25.11,28.12,22.82,4.872,5.317,90.9,51.66,6.357,753.5257,14.68,0.1090976,0.1279535,0.6231868
"2019-05-10 16:00:00",75172,"CKVY",13.57,54.43,54.51,55.11,54.06,32.44,36.07,28.94,0.469,24.47,28.43,22.69,3.558,4.29,299.2,62.81,5.918,763.1805,14.68,0.1077747,0.1285551,0.5847986
"2019-05-10 16:05:00",75173,"CKVY",13.57,53.93,54.4,55.11,53.75,30.52,35.69,29.66,0.433,25.06,28.15,22.87,3.115,3.361,342.2,38.34,11.18,754.7278,14.68,0.1077747,0.1285551,0.5847986
"2019-05-10 16:10:00",75174,"CKVY",13.56,54.43,53.89,54.43,53.19,32.16,39.81,29.14,0.465,25.11,30.05,22.52,3.412,3.306,73.97,27.16,9.86,742.8358,14.68,0.1077747,0.1285551,0.5847986
"2019-05-10 16:15:00",75175,"CKVY",13.57,54.42,54.99,55.66,54.11,27.84,37.96,27.84,0.402,25.74,29.56,21.87,4.343,3.719,269.7,15.94,9.86,730.5944,14.68,0.1019831,0.1185548,0.5442063
"2019-05-10 16:20:00",75176,"CKVY",13.56,55.09,54.58,55.21,54.23,31.4,35.24,27.49,0.465,23.51,27.96,21.68,3.975,4.128,229.9,24.36,7.453,718.7177,14.68,0.1019831,0.1185548,0.5442063
"2019-05-10 16:25:00",75177,"CKVY",13.57,55.52,55.33,55.95,55.03,32.29,35.34,27.22,0.485,24.09,28.79,21.86,3.383,3.47,205.8,40.54,5.918,707.3822,14.68,0.1019831,0.1185548,0.5442063
"2019-05-10 16:30:00",75178,"CKVY",13.57,55.02,55.64,56.5,54.9,31.78,36.88,27.22,0.469,25.1,30.1,22.12,3.355,3.456,285.8,22.71,10.3,695.7154,14.68,0.0984932,0.1159039,0.5029071
"2019-05-10 16:35:00",75179,"CKVY",13.56,55.26,55.22,55.58,54.9,31.19,35,28.07,0.465,24.56,28.1,22.59,3.842,3.616,310,27.54,8.99,683.1837,14.68,0.0984932,0.1159039,0.5029071
"2019-05-10 16:40:00",75180,"CKVY",13.57,54.89,55.43,56.06,54.89,26.77,35.58,26.46,0.393,24.87,28.89,21.32,4.829,4.365,287,27.17,8.33,670.1911,14.68,0.0984932,0.1159039,0.5029071
"2019-05-10 16:45:00",75181,"CKVY",13.56,55.94,55.1,55.94,54.77,34.62,40.86,26.74,0.528,24.25,32.18,21.31,4.175,4.57,273.5,44.64,5.918,657.5681,14.68,0.09369601,0.1120269,0.459248
"2019-05-10 16:50:00",75182,"CKVY",13.57,55.26,55.43,56.19,55.01,34.48,35.78,27.15,0.513,25.02,29.06,22.03,4.632,4.272,333,17.84,10.3,644.5968,14.68,0.09369601,0.1120269,0.459248
"2019-05-10 16:55:00",75183,"CKVY",13.57,55.26,55.24,55.63,55.01,35.78,35.78,28.52,0.533,25.81,28.64,23.17,4.785,4.814,7.865,29.76,11.4,631.0447,14.68,0.09369601,0.1120269,0.459248
"2019-05-10 17:00:00",75184,"CKVY",13.58,55.81,55.65,56,55.2,29.31,35.44,28.11,0.445,25.36,28.41,23.25,5.778,5.211,292.6,20.26,10.08,616.9843,14.68,0.08882754,0.1081679,0.4142028
"2019-05-10 17:05:00",75185,"CKVY",13.59,55.51,55.79,56.12,55.51,28.79,33.9,28.14,0.433,25.02,27.95,23.38,5.799,5.891,294.2,17.25,8.11,603.4408,14.68,0.08882754,0.1081679,0.4142028
"2019-05-10 17:10:00",75186,"CKVY",13.6,55.26,55.38,55.63,55.14,27.69,31.23,26.56,0.412,22.85,25.5,21.49,5.092,5.399,235.3,32.92,6.138,590.287,14.68,0.08882754,0.1081679,0.4142028
"2019-05-10 17:15:00",75187,"CKVY",13.61,57.11,56.23,57.17,55.26,27.01,33.01,25.91,0.43,24.43,27.8,21.48,3.36,4.213,75.59,87.1,2.63,576.7671,14.68,0.08466221,0.1052402,0.369489
"2019-05-10 17:20:00",75188,"CKVY",13.6,55.75,56.77,57.17,55.75,26.98,34.04,26.36,0.409,25.33,28.89,22.06,3.016,3.08,306.8,22.41,8.55,562.7853,14.68,0.08466221,0.1052402,0.369489
"2019-05-10 17:25:00",75189,"CKVY",13.61,55.88,55.78,56.06,55.51,29.51,33.25,26.94,0.449,23.92,27.51,22.17,3.483,3.174,272,18.43,8.33,548.7728,14.68,0.08466221,0.1052402,0.369489
"2019-05-10 17:30:00",75190,"CKVY",13.61,55.88,56.12,56.93,55.51,33.18,35.99,26.7,0.505,24.9,29.88,22.06,4.901,4.189,285.2,12.87,8.99,534.7004,14.68,0.07565694,0.09135722,0.3231595
"2019-05-10 17:35:00",75191,"CKVY",13.63,56.43,56.41,56.99,55.88,29.07,35.24,28.17,0.452,25.85,29.58,23.74,5.156,5.008,297.4,26.15,13.81,519.308,14.68,0.07565694,0.09135722,0.3231595
"2019-05-10 17:40:00",75192,"CKVY",13.62,56,55.84,56.49,55.26,32.12,34.58,27.08,0.491,24.65,28.36,22.26,6.136,5.927,324,25.69,14.91,504.0711,14.68,0.07565694,0.09135722,0.3231595
"2019-05-10 17:45:00",75193,"CKVY",13.63,55.51,55.65,56.06,55.14,30.13,34.82,27.83,0.453,25.3,28.52,22.57,6.637,6.417,1.12,17.13,9.86,487.5187,14.68,0.07329238,0.09439335,0.276674
"2019-05-10 17:50:00",75194,"CKVY",13.61,56.06,55.98,56.31,55.51,29.2,34,28.72,0.448,25.48,28,23.78,6.53,6.691,282.5,16.48,8.33,472.5932,14.68,0.07329238,0.09439335,0.276674
"2019-05-10 17:55:00",75195,"CKVY",13.64,56.31,55.84,56.37,55.44,31.36,34.82,28.45,0.485,25.4,28.51,23.33,6.068,6.036,318.2,33.22,13.59,456.9057,14.68,0.07329238,0.09439335,0.276674
"2019-05-10 18:00:00",75196,"CKVY",13.55,56.12,56.04,56.49,55.51,29.17,35.92,28.65,0.448,25.67,29.23,23.76,5.877,6.083,282.5,17.93,10.74,442.2637,14.68,0.06801996,0.08983403,0.2304805
"2019-05-10 18:05:00",75197,"CKVY",13.27,56,56.01,56.37,55.63,30.09,33.66,28.04,0.46,25,27.91,23.25,5.51,5.808,291.5,10.22,6.795,426.9811,14.68,0.06801996,0.08983403,0.2304805
"2019-05-10 18:10:00",75198,"CKVY",13.28,56.62,56.29,56.74,55.94,28.96,34.96,28.52,0.453,26.43,29.17,24.34,4.941,5.242,280,16.2,7.672,411.7659,14.68,0.06801996,0.08983403,0.2304805
"2019-05-10 18:15:00",75199,"CKVY",13.19,56.06,56.45,56.74,56,32.36,36.2,29.17,0.496,27.25,30.02,24.78,5.046,4.793,312.5,18.54,10.52,396.6325,14.68,0.05964315,0.07859759,0.1847619
"2019-05-10 18:20:00",75200,"CKVY",13.2,56.06,55.77,56.12,55.38,35.99,35.99,30.37,0.552,26.53,29.49,24.97,5.294,5.15,313.1,10.41,8.77,381.6395,14.68,0.05964315,0.07859759,0.1847619
"2019-05-10 18:25:00",75201,"CKVY",13.18,56.49,56.39,56.68,55.94,34.28,39.35,31.47,0.534,28.8,32.08,26.39,6.207,5.607,297,13.92,12.93,366.8276,14.68,0.05964315,0.07859759,0.1847619
"2019-05-10 18:30:00",75202,"CKVY",13.16,56.25,56.13,56.49,55.75,34,36.54,30.71,0.525,27.72,30.12,25.64,6.192,6.389,302.3,19.67,10.52,352.09,14.68,0.05385287,0.07292206,0.140163
"2019-05-10 18:35:00",75203,"CKVY",13.12,56.12,56.23,56.37,56.06,33.83,38.22,31.67,0.52,29.01,31.14,26.44,7.239,6.614,293.2,18.63,12.49,336.9736,14.68,0.05385287,0.07292206,0.140163
"2019-05-10 18:40:00",75204,"CKVY",13.08,56.25,56.28,56.62,55.88,36.09,37.43,31.19,0.557,28.31,30.73,25.91,6.881,7.149,296.6,26.68,11.18,321.4626,14.68,0.05385287,0.07292206,0.140163
"2019-05-10 18:45:00",75205,"CKVY",13.06,56,55.93,56.31,55.75,35.3,37.5,31.74,0.54,28.22,30.51,26.38,7.815,7.32,287,8.58,12.93,305.4431,14.68,0.05039028,0.07180976,0.09796298
"2019-05-10 18:50:00",75206,"CKVY",13.03,56.25,56.04,56.31,55.81,36.68,36.92,32.6,0.566,28.5,30.26,26.94,7.727,7.858,295.9,10.22,12.71,290.4586,14.68,0.05039028,0.07180976,0.09796298
"2019-05-10 18:55:00",75207,"CKVY",13.02,56.31,56.48,56.74,56.25,31.29,37.98,31.26,0.484,28.72,31.16,26.23,7.683,7.749,313.5,10.85,9.64,271.3085,14.68,0.05039028,0.07180976,0.09796298
"2019-05-10 19:00:00",75208,"CKVY",13.02,56.25,56.29,56.49,56.12,31.26,36.74,30.54,0.482,27.73,30.29,25.67,6.92,7.162,318.6,22.8,11.18,252.7917,14.68,0.04499928,0.06740758,0.05954981
"2019-05-10 19:05:00",75209,"CKVY",13.01,56.31,56.22,56.43,55.94,31.47,34.79,30.23,0.487,27.08,28.83,25.21,6.104,6.55,307.6,14.11,8.99,236.8188,14.68,0.04499928,0.06740758,0.05954981
"2019-05-10 19:10:00",75210,"CKVY",13.01,56.49,56.25,56.56,56.06,34.14,34.21,29.03,0.532,26.39,28.66,24.34,5.773,5.946,322,11.46,7.672,225.3529,14.68,0.04499928,0.06740758,0.05954981
"2019-05-10 19:15:00",75211,"CKVY",13,56.25,56.45,56.68,56.19,30.71,35.96,30.57,0.474,27.85,29.74,25.64,5.414,5.603,317.3,10.06,9.43,212.8415,14.68,0.03578353,0.05478832,0.02891921
"2019-05-10 19:20:00",75212,"CKVY",13,56,56.02,56.31,55.75,32.56,34.28,29.68,0.498,26.25,28.31,24.66,6.159,5.73,321.4,10.35,10.96,196.0185,14.68,0.03578353,0.05478832,0.02891921
"2019-05-10 19:25:00",75213,"CKVY",12.99,55.81,55.93,56.12,55.69,34.55,35.3,30.99,0.525,27.22,28.97,25.69,6.421,6.296,317.5,11.98,9.64,179.8917,14.68,0.03578353,0.05478832,0.02891921
"2019-05-10 19:30:00",75214,"CKVY",12.98,55.01,55.36,56,54.89,33.28,35.99,31.98,0.491,27.47,29.33,25.97,6.739,6.583,295.5,10.85,9.43,165.6457,14.68,0.02978727,0.04853045,0.01225959
"2019-05-10 19:35:00",75215,"CKVY",12.97,54.7,54.89,55.14,54.64,35.58,38.05,31.19,0.519,28.02,29.83,25.04,6.17,6.474,296.7,10.99,8.99,152.9889,14.68,0.02978727,0.04853045,0.01225959
"2019-05-10 19:40:00",75216,"CKVY",12.96,54.27,54.54,54.83,54.21,35.44,37.98,34.24,0.509,28.18,29.61,26.64,6.226,6.146,297.6,9.06,8.99,139.9241,14.68,0.02978727,0.04853045,0.01225959
"2019-05-10 19:45:00",75217,"CKVY",12.96,53.66,54,54.27,53.66,38.8,40,34.93,0.545,28.94,30.05,27.18,5.659,5.995,300.2,8.01,7.672,126.8744,14.68,0.01476466,0.01923992,0.003829269
"2019-05-10 19:50:00",75218,"CKVY",12.96,53.16,53.5,53.78,53.16,38.66,40.03,36.98,0.533,28.96,29.85,27.8,5.341,5.449,299.2,7.843,7.234,114.1401,14.68,0.01476466,0.01923992,0.003829269
"2019-05-10 19:55:00",75219,"CKVY",12.95,52.86,53.05,53.29,52.79,38.15,40.03,37.12,0.52,28.42,29.57,27.5,4.878,5.113,297.1,9.68,6.795,101.5091,14.68,0.01476466,0.01923992,0.003829269
"2019-05-10 20:00:00",75220,"CKVY",12.95,51.99,52.54,52.92,51.87,42.57,42.64,37.12,0.562,28.31,30.01,27.25,4.823,4.894,293.1,6.9,7.014,89.33498,14.68,0.01068103,0.01444133,0.0001766028
"2019-05-10 20:05:00",75221,"CKVY",12.94,51.32,51.44,51.93,51.2,44.97,45.76,42.57,0.58,30.72,31.24,29.89,4.258,4.542,285.5,5.844,4.384,78.21048,14.68,0.01068103,0.01444133,0.0001766028
"2019-05-10 20:10:00",75222,"CKVY",12.93,50.95,51.24,51.38,50.89,44.98,45.32,43.47,0.572,30.32,30.8,29.79,3.742,4.034,285,5.427,3.726,67.91991,14.68,0.01068103,0.01444133,0.0001766028
"2019-05-10 20:15:00",75223,"CKVY",12.91,49.72,50.32,51.01,49.66,46.69,46.69,44.02,0.567,29.97,30.74,29.11,3.072,3.371,289.9,9.52,3.726,56.10222,14.68,0.0056424,0.008193671,2.5E-07
"2019-05-10 20:20:00",75224,"CKVY",12.91,48.13,48.85,49.72,48.13,46.87,47.79,46.42,0.536,29.6,30.41,28.79,2.942,2.958,289,5.258,3.946,39.8292,14.68,0.0056424,0.008193671,2.5E-07
"2019-05-10 20:25:00",75225,"CKVY",12.89,47.82,48.14,48.44,47.64,47.14,47.73,45.81,0.533,28.8,29.06,28.35,3.023,2.996,297.5,7.507,4.384,24.76289,14.68,0.0056424,0.008193671,2.5E-07
"2019-05-10 20:30:00",75226,"CKVY",12.9,48.01,47.58,48.13,47.33,44.85,49.27,44.85,0.511,28.84,29.52,27.61,3.215,3.092,315.1,9.16,4.822,13.77012,14.68,0.001173314,0.002409037,2.5E-07
"2019-05-10 20:35:00",75227,"CKVY",12.9,48.56,48.72,49,48.07,45.33,45.74,43.2,0.527,28.04,28.77,27.32,3.464,3.375,317.8,11,5.042,9.070888,14.68,0.001173314,0.002409037,2.5E-07
"2019-05-10 20:40:00",75228,"CKVY",12.9,48.01,48.2,48.63,47.89,49.51,49.51,45.19,0.564,28.66,30.03,28.25,3.434,3.442,329.4,8.55,4.384,6.292082,14.68,0.001173314,0.002409037,2.5E-07
"2019-05-10 20:45:00",75229,"CKVY",12.89,47.89,47.65,47.95,47.33,48.48,51.09,48.14,0.55,29.74,30.46,29.15,3.615,3.502,348.2,7.878,5.042,4.039263,14.68,0.00168728,0.003103599,2.5E-07
"2019-05-10 20:50:00",75230,"CKVY",12.89,48.32,48.48,49.12,47.7,42.72,48.76,42.72,0.492,28.64,30.02,26.7,3.806,3.744,5.381,9.99,7.014,2.538166,14.68,0.00168728,0.003103599,2.5E-07
"2019-05-10 20:55:00",75231,"CKVY",12.89,49.19,49.07,49.31,48.32,43.27,44.4,41.83,0.515,27.62,28.5,26.38,3.95,3.89,352.2,8.73,5.261,1.373507,14.68,0.00168728,0.003103599,2.5E-07
"2019-05-10 21:00:00",75232,"CKVY",12.88,49.25,49.3,49.62,49,42.8,43.96,40.87,0.511,27.42,28.2,26.44,4.056,4.005,352.1,6.536,5.918,0.6381617,14.68,0.002813587,0.004611736,2.5E-07
"2019-05-10 21:05:00",75233,"CKVY",12.88,48.39,48.75,49.25,48.39,45.44,45.78,42.76,0.525,28.12,28.67,27.53,3.933,3.964,343,9.2,5.042,0.234525,14.68,0.002813587,0.004611736,2.5E-07
"2019-05-10 21:10:00",75234,"CKVY",12.88,47.54,48.06,48.52,47.54,48.8,48.91,45.13,0.546,28.83,29.45,28.12,3.847,3.901,347.5,8.45,4.603,0.06565921,14.68,0.002813587,0.004611736,2.5E-07
"2019-05-10 21:15:00",75235,"CKVY",12.88,47.17,47.26,47.66,47.05,49.94,50.01,48.7,0.551,29.31,29.71,28.79,3.349,3.646,329.2,11.72,3.507,0.0041312,14.68,0.002255059,0.003822371,2.5E-07
"2019-05-10 21:20:00",75236,"CKVY",12.88,47.42,47.32,47.61,46.99,48.91,50.93,46.58,0.545,28.85,30,28,3.043,3.215,343.2,22.17,4.165,0,14.68,0.002255059,0.003822371,2.5E-07
"2019-05-10 21:25:00",75237,"CKVY",12.86,47.55,47.54,47.85,47.18,45.79,48.91,44.97,0.513,28.1,29.19,27.39,2.847,2.876,311.2,11.73,4.165,0,14.68,0.002255059,0.003822371,2.5E-07
"2019-05-10 21:30:00",75238,"CKVY",12.86,45.94,46.3,47.61,45.69,49.94,50.08,45.86,0.526,28.21,28.54,27.69,3.119,2.957,309.2,9.05,4.165,0,14.68,0.0004758813,0.0014756,2.5E-07
"2019-05-10 21:35:00",75239,"CKVY",12.87,45.2,45.48,46,45.01,54.6,55.29,49.97,0.559,29.33,30.31,28.29,2.798,2.979,4.177,29.26,3.507,0,14.68,0.0004758813,0.0014756,2.5E-07
"2019-05-10 21:40:00",75240,"CKVY",12.87,44.64,45.34,45.82,44.64,56.29,56.42,52.14,0.565,29.65,30.78,28.93,2.441,2.659,30.83,22.65,2.411,0,14.68,0.0004758813,0.0014756,2.5E-07
"2019-05-10 21:45:00",75241,"CKVY",12.86,45.45,44.44,45.45,43.59,50.9,59.54,50.83,0.526,29.57,30.8,28.14,2.249,2.311,81.8,3.418,4.165,0,14.68,-0.0008673913,-0.0004456201,2.5E-07
"2019-05-10 21:50:00",75242,"CKVY",12.87,46.25,45.6,46.32,45.14,48.4,53.4,48.16,0.516,28.41,29.63,27.57,2.33,2.258,72.44,16.56,3.507,0,14.68,-0.0008673913,-0.0004456201,2.5E-07
"2019-05-10 21:55:00",75243,"CKVY",12.86,45.95,46.2,46.44,45.95,47.92,50.9,47.47,0.505,27.91,29.15,27.34,1.875,2.159,104.7,2.58,2.192,0,14.68,-0.0008673913,-0.0004456201,2.5E-07
"2019-05-10 22:00:00",75244,"CKVY",12.86,45.59,45.84,46.01,45.59,50.5,50.5,47.89,0.525,27.65,28.33,27.21,1.068,1.457,101.6,45.83,3.288,0,14.68,-0.002102717,-0.002195417,2.5E-07
"2019-05-10 22:05:00",75245,"CKVY",12.85,43.81,44.67,45.72,43.56,54.97,56.54,50.37,0.534,28.93,30.55,28.14,0.703,0.939,301.4,89,3.288,0,14.68,-0.002102717,-0.002195417,2.5E-07
"2019-05-10 22:10:00",75246,"CKVY",12.86,40.41,42.94,43.99,40.41,62.48,62.48,54.73,0.532,28.89,29.56,28.56,1.231,0.776,221.2,50.05,4.165,0,14.68,-0.002102717,-0.002195417,2.5E-07
"2019-05-10 22:15:00",75247,"CKVY",12.86,42.51,40.73,42.63,39.55,59.08,64.74,58.4,0.546,28.91,29.37,28.56,1.888,1.584,256.8,23.64,5.042,0,14.68,-0.004580716,-0.006185395,2.5E-07
"2019-05-10 22:20:00",75248,"CKVY",12.85,39.42,40.9,42.57,39.42,66.94,66.98,58.81,0.549,29.17,29.44,28.97,2.724,2.247,227.2,6.794,4.822,0,14.68,-0.004580716,-0.006185395,2.5E-07
"2019-05-10 22:25:00",75249,"CKVY",12.85,38.01,38.53,39.42,37.94,70.37,70.92,67.04,0.546,29.43,29.81,29.11,3.432,3.153,236.6,7.625,5.918,0,14.68,-0.004580716,-0.006185395,2.5E-07
"2019-05-10 22:30:00",75250,"CKVY",12.84,40.35,38.65,40.48,37.2,66.53,74.05,66.53,0.566,29.77,30.36,29.03,4.115,3.868,232.5,16.25,7.453,0,14.68,-0.001267544,-0.001135768,2.5E-07
"2019-05-10 22:35:00",75251,"CKVY",12.84,36.71,38.21,40.41,36.71,75.56,75.56,66.26,0.557,29.7,30.16,29.48,4.06,4.102,229.3,5.473,5.48,0,14.68,-0.001267544,-0.001135768,2.5E-07
"2019-05-10 22:40:00",75252,"CKVY",12.84,36.34,36.48,36.77,36.16,79.1,79.1,75.59,0.575,29.94,30.5,29.63,3.494,3.886,225.5,55.96,3.507,0,14.68,-0.001267544,-0.001135768,2.5E-07
"2019-05-10 22:45:00",75253,"CKVY",12.84,36.59,36.51,36.72,36.16,78.65,79.51,78.65,0.577,30.67,30.79,30.36,2.099,2.753,142.9,37.52,1.754,0,14.68,-0.001463113,-0.001446429,2.5E-07
"2019-05-10 22:50:00",75254,"CKVY",12.84,37.22,37.04,37.34,36.53,77.77,78.65,76.8,0.585,30.71,31.1,30.42,1.386,1.733,340.6,24.01,1.973,0,14.68,-0.001463113,-0.001446429,2.5E-07
"2019-05-10 22:55:00",75255,"CKVY",12.84,37.9,37.91,38.33,37.22,76.06,77.77,74.61,0.588,31.05,31.44,30.77,1.239,1.274,348.8,13.39,3.069,0,14.68,-0.001463113,-0.001446429,2.5E-07
"2019-05-10 23:00:00",75256,"CKVY",12.83,36.48,37.22,38.09,36.36,80,80,75.89,0.585,30.77,31.27,30.32,1.739,1.372,220,45.59,3.726,0,14.68,-0.004112652,-0.005436059,2.5E-07
"2019-05-10 23:05:00",75257,"CKVY",12.83,38.59,37.67,38.65,36.3,72.8,80.7,72.7,0.578,30.77,31.23,30.5,1.799,1.864,209.5,12.13,3.726,0,14.68,-0.004112652,-0.005436059,2.5E-07
"2019-05-10 23:10:00",75258,"CKVY",12.83,38.4,38.43,38.65,38.28,72.08,73.11,71.98,0.568,30.44,30.71,30.13,1.21,1.464,60.04,94.9,1.315,0,14.68,-0.004112652,-0.005436059,2.5E-07
"2019-05-10 23:15:00",75259,"CKVY",12.83,37.97,38.2,38.52,37.91,73.04,73.59,72.01,0.566,30.27,30.42,30.11,0.826,1.087,122.9,32.39,1.534,0,14.68,-0.00400976,-0.005265449,2.5E-07
"2019-05-10 23:20:00",75260,"CKVY",12.82,38.52,38.38,38.59,37.97,68.34,73,68.34,0.541,29.63,30.22,28.97,0.801,0.708,108.5,13.79,1.973,0,14.68,-0.00400976,-0.005265449,2.5E-07
"2019-05-10 23:25:00",75261,"CKVY",12.82,37.97,38.3,38.65,37.97,69.74,70.6,68.1,0.54,29.21,29.69,28.89,0.758,0.816,84.4,28.81,1.096,0,14.68,-0.00400976,-0.005265449,2.5E-07
"2019-05-10 23:30:00",75262,"CKVY",12.82,38.53,38.33,38.65,37.91,69.06,70.47,68.78,0.547,29.26,29.44,28.94,1.143,0.956,336,15.31,2.63,0,14.68,-0.005168858,-0.007316968,2.5E-07
"2019-05-10 23:35:00",75263,"CKVY",12.81,37.23,38.28,38.83,37.17,70.98,70.98,67.93,0.534,28.93,29.35,28.47,1.899,1.494,314,4.27,5.261,0,14.68,-0.005168858,-0.007316968,2.5E-07
"2019-05-10 23:40:00",75264,"CKVY",12.81,37.97,37.43,38.09,36.98,71.7,74,71.05,0.555,29.43,29.79,28.72,2.865,2.415,335.7,11.44,4.165,0,14.68,-0.005168858,-0.007316968,2.5E-07
"2019-05-10 23:45:00",75265,"CKVY",12.81,38.59,38.25,38.72,37.85,69.37,71.98,68.44,0.551,29.44,29.8,29.05,2.839,2.893,349.4,7.226,2.63,0,14.68,-0.002588344,-0.003032537,2.5E-07
"2019-05-10 23:50:00",75266,"CKVY",12.81,39.46,39,39.59,38.41,62.37,69.41,62.31,0.512,28.25,29.46,27.55,1.985,2.448,354.1,15.07,1.754,0,14.68,-0.002588344,-0.003032537,2.5E-07
"2019-05-10 23:55:00",75267,"CKVY",12.8,37.12,39.44,40.27,37.12,71.75,71.75,59.11,0.537,27.69,28.96,26.89,1.621,1.669,304.4,69.13,5.699,0,14.68,-0.002588344,-0.003032537,2.5E-07
"2019-05-11 00:00:00",75268,"CKVY",12.8,34.77,35.23,37.12,34.52,79.61,79.61,71.82,0.543,28.66,29.15,28.27,2.354,1.928,210.1,7.194,5.261,0,14.68,-0.002769208,-0.003312016,2.5E-07
"2019-05-11 00:05:00",75269,"CKVY",12.79,35.21,35.44,36.01,34.83,77.94,80.4,76.29,0.541,29.27,29.64,28.91,3.333,2.858,192.8,11.95,5.261,0,14.68,-0.002769208,-0.003312016,2.5E-07
"2019-05-11 00:10:00",75270,"CKVY",12.79,35.58,35.42,35.77,35.02,77.05,82.6,77.05,0.543,29.89,30.67,28.92,4.2,3.889,173.5,10.24,5.918,0,14.68,-0.002769208,-0.003312016,2.5E-07
"2019-05-11 00:15:00",75271,"CKVY",12.78,35.65,34.94,35.65,34.41,76.12,79.28,76.12,0.538,28.84,29.17,28.61,4.911,4.512,158.5,11.8,9.86,0,14.68,-0.00157508,-0.001616074,2.5E-07
"2019-05-11 00:20:00",75272,"CKVY",12.79,35.46,36.09,36.7,35.46,77.46,77.46,73.17,0.543,28.89,29.2,28.65,5.769,5.43,151.5,10.5,10.3,0,14.68,-0.00157508,-0.001616074,2.5E-07
"2019-05-11 00:25:00",75273,"CKVY",12.79,35.77,35.23,35.77,34.9,75.54,78.76,75.54,0.536,29.03,29.23,28.7,5.68,5.685,165,8.92,5.48,0,14.68,-0.00157508,-0.001616074,2.5E-07
"2019-05-11 00:30:00",75274,"CKVY",12.78,36.2,36.1,36.45,35.71,74.71,75.64,73.41,0.54,28.8,28.96,28.56,5.512,5.702,138.1,7.29,6.795,0,14.68,-4.443682E-06,0.0003771024,2.5E-07
"2019-05-11 00:35:00",75275,"CKVY",12.79,34.78,35.57,36.2,34.78,81.2,81.2,74.75,0.555,29.24,29.68,28.82,4.638,5.031,119.9,10.77,5.918,0,14.68,-4.443682E-06,0.0003771024,2.5E-07
"2019-05-11 00:40:00",75276,"CKVY",12.78,34.53,34.48,34.78,34.22,80.9,82.5,80.8,0.547,29.5,29.77,29.2,4.034,4.368,94.6,58.61,4.384,0,14.68,-4.443682E-06,0.0003771024,2.5E-07
"2019-05-11 00:45:00",75277,"CKVY",12.78,35.46,35.12,35.46,34.53,76.64,80.8,76.12,0.538,28.87,29.3,28.53,3.21,3.544,181.7,4.843,4.384,0,14.68,-0.001174723,-0.00109342,2.5E-07
"2019-05-11 00:50:00",75278,"CKVY",12.78,35.53,35.39,35.65,35.15,74.45,77.12,73.89,0.524,28.39,28.96,27.94,3.222,3.151,164.8,9.39,5.042,0,14.68,-0.001174723,-0.00109342,2.5E-07
"2019-05-11 00:55:00",75279,"CKVY",12.78,36.03,35.85,36.27,35.41,74.17,75.41,73.28,0.532,28.45,28.73,28.16,3.573,3.335,184.2,6.831,4.384,0,14.68,-0.001174723,-0.00109342,2.5E-07
"2019-05-11 01:00:00",75280,"CKVY",12.77,34.92,35.89,36.15,34.92,77.71,77.71,74.11,0.534,28.81,29.11,28.53,3.558,3.654,202.5,8.03,3.946,0,14.68,-0.001551628,-0.001576646,2.5E-07
"2019-05-11 01:05:00",75281,"CKVY",12.77,33.93,34.2,34.98,33.74,83.2,83.2,77.75,0.549,28.97,29.39,28.63,2.875,3.207,205.8,7.389,2.85,0,14.68,-0.001551628,-0.001576646,2.5E-07
"2019-05-11 01:10:00",75282,"CKVY",12.77,34.61,34.48,34.79,33.93,78.67,83.4,78.67,0.534,29.24,29.65,28.67,2.837,2.878,199,21.73,4.822,0,14.68,-0.001551628,-0.001576646,2.5E-07
"2019-05-11 01:15:00",75283,"CKVY",12.76,35.35,35.21,35.66,34.55,76.24,78.78,75.96,0.532,28.74,29,28.57,2.595,2.762,209.5,35.03,4.822,0,14.68,-0.002303142,-0.002627507,2.5E-07
"2019-05-11 01:20:00",75284,"CKVY",12.76,34.3,34.62,35.54,34.05,80,80.2,76.24,0.536,28.6,28.87,28.34,2.814,2.654,308.8,19.98,3.946,0,14.68,-0.002303142,-0.002627507,2.5E-07
"2019-05-11 01:25:00",75285,"CKVY",12.76,34.11,34.33,34.55,33.99,79.53,80,77.82,0.529,28.53,28.91,28.04,2.894,2.855,291.8,6.429,4.822,0,14.68,-0.002303142,-0.002627507,2.5E-07
"2019-05-11 01:30:00",75286,"CKVY",12.76,34.79,34.41,34.98,33.99,76.34,79.53,76.13,0.522,28.3,28.51,28.05,3.325,3.052,305.3,9.79,4.822,0,14.68,-0.002301171,-0.002629752,2.5E-07
"2019-05-11 01:35:00",75287,"CKVY",12.75,35.84,35.29,35.91,34.79,73.83,77.34,73.73,0.526,28.48,28.7,28.12,3.353,3.434,316.8,21.65,4.384,0,14.68,-0.002301171,-0.002629752,2.5E-07
"2019-05-11 01:40:00",75288,"CKVY",12.75,36.4,36.17,36.4,35.78,71.67,73.9,71.36,0.522,28.25,28.51,27.93,3.059,3.179,288.7,15.09,3.946,0,14.68,-0.002301171,-0.002629752,2.5E-07
"2019-05-11 01:45:00",75289,"CKVY",12.75,35.47,36.03,36.59,35.41,70.74,71.77,70.6,0.497,27.61,28.3,26.87,2.839,2.917,286,17.18,3.946,0,14.68,-0.001607094,-0.00164905,2.5E-07
"2019-05-11 01:50:00",75290,"CKVY",12.75,34.55,34.91,35.47,34.48,72.46,72.46,70.64,0.49,26.59,26.95,26.33,3.01,2.881,260.1,9.79,4.165,0,14.68,-0.001607094,-0.00164905,2.5E-07
"2019-05-11 01:55:00",75291,"CKVY",12.73,33.31,33.43,34.61,32.94,81.3,82,72.32,0.524,27.31,28.56,26.2,3.194,3.077,226.7,13.38,4.822,0,14.68,-0.001607094,-0.00164905,2.5E-07
"2019-05-11 02:00:00",75292,"CKVY",12.73,33.06,33.24,33.44,32.94,83.3,83.5,81.3,0.531,28.54,28.74,28.17,3.411,3.338,205.7,4.875,4.384,0,14.68,-0.001937033,-0.002122934,2.5E-07
"2019-05-11 02:05:00",75293,"CKVY",12.73,32.76,32.76,33.19,32.33,84.1,85.1,82.9,0.529,28.38,28.79,27.92,3.514,3.468,240.5,14.97,4.165,0,14.68,-0.001937033,-0.002122934,2.5E-07
"2019-05-11 02:10:00",75294,"CKVY",12.73,33.69,33.13,33.69,32.57,79.95,84.2,79.88,0.523,28.35,28.57,28.08,3.248,3.433,267.9,9.75,3.288,0,14.68,-0.001937033,-0.002122934,2.5E-07
"2019-05-11 02:15:00",75295,"CKVY",12.71,33.07,33.35,33.69,32.95,81.3,81.3,79.68,0.519,28,28.17,27.84,2.388,2.866,179.2,95.7,2.63,0,14.68,-0.002171761,-0.002447649,2.5E-07
"2019-05-11 02:20:00",75296,"CKVY",12.73,33.2,33.2,33.38,32.95,80.6,81.3,80.5,0.516,27.97,28.14,27.77,1.787,2.052,270.1,12.84,2.411,0,14.68,-0.002171761,-0.002447649,2.5E-07
"2019-05-11 02:25:00",75297,"CKVY",12.72,32.95,33,33.2,32.89,80.5,80.7,80.5,0.511,27.69,27.88,27.56,1.273,1.563,287.5,8.66,1.754,0,14.68,-0.002171761,-0.002447649,2.5E-07
"2019-05-11 02:30:00",75298,"CKVY",12.71,33.08,33.06,33.2,32.89,79.44,80.6,79.44,0.507,27.64,27.78,27.42,1.495,1.247,285.1,18.8,3.726,0,14.68,-0.003697193,-0.004801776,2.5E-07
"2019-05-11 02:35:00",75299,"CKVY",12.71,32.58,32.9,33.2,32.46,79.55,79.72,78.28,0.497,27.15,27.55,26.77,1.601,1.63,273.4,21.37,3.726,0,14.68,-0.003697193,-0.004801776,2.5E-07
"2019-05-11 02:40:00",75300,"CKVY",12.71,31.9,32.06,32.58,31.78,81.7,82.1,79.27,0.497,26.8,27.18,26.49,1.975,1.719,298.6,10.6,3.726,0,14.68,-0.003697193,-0.004801776,2.5E-07
"2019-05-11 02:45:00",75301,"CKVY",12.7,32.33,32.23,32.52,31.84,80.1,82.7,80.1,0.496,27.21,27.69,26.86,2.368,2.287,295.2,13.75,4.165,0,14.68,-0.003323756,-0.004202437,2.5E-07
"2019-05-11 02:50:00",75302,"CKVY",12.7,32.58,32.42,32.64,32.21,80.3,80.6,80,0.502,27.06,27.31,26.75,2.289,2.3,307.7,17.63,2.85,0,14.68,-0.003323756,-0.004202437,2.5E-07
"2019-05-11 02:55:00",75303,"CKVY",12.7,32.7,32.74,32.95,32.52,78.83,80.4,78.79,0.495,27.12,27.38,26.8,2.492,2.354,262.4,35.07,5.699,0,14.68,-0.003323756,-0.004202437,2.5E-07
"2019-05-11 03:00:00",75304,"CKVY",12.69,32.58,32.39,32.77,31.96,79.55,80.1,78.69,0.497,26.68,27.01,26.3,3.05,2.687,219.1,6.468,5.918,0,14.68,-0.002675719,-0.0031967,2.5E-07
"2019-05-11 03:05:00",75305,"CKVY",12.69,32.7,32.69,32.83,32.46,78.21,79.55,77.62,0.491,26.67,26.98,26.46,3.858,3.441,217.6,5.044,5.261,0,14.68,-0.002675719,-0.0031967,2.5E-07
"2019-05-11 03:10:00",75306,"CKVY",12.69,32.15,32.52,32.7,32.02,81.2,81.2,78.14,0.499,26.84,27.11,26.53,3.705,3.929,173,37.9,3.726,0,14.68,-0.002675719,-0.0031967,2.5E-07
"2019-05-11 03:15:00",75307,"CKVY",12.67,30.73,31.26,32.15,30.66,85.4,85.4,81.1,0.495,26.89,27.07,26.65,2.924,3.326,160.6,18.79,3.288,0,14.68,-0.001741208,-0.001865723,2.5E-07
"2019-05-11 03:20:00",75308,"CKVY",12.68,31.16,31.11,31.41,30.54,84.2,85.9,83.8,0.497,27.06,27.29,26.76,2.343,2.661,190.4,10.32,4.384,0,14.68,-0.001741208,-0.001865723,2.5E-07
"2019-05-11 03:25:00",75309,"CKVY",12.66,30.66,30.86,31.22,30.6,89,89,84.2,0.515,27.38,27.86,26.87,2.045,2.217,179,9.25,2.85,0,14.68,-0.001741208,-0.001865723,2.5E-07
"2019-05-11 03:30:00",75310,"CKVY",12.66,30.42,30.5,30.73,30.36,91.3,91.3,88.9,0.523,27.92,28.26,27.62,1.396,1.729,59.73,42.82,1.096,0,14.68,-0.003237278,-0.004039746,2.5E-07
"2019-05-11 03:35:00",75311,"CKVY",12.66,30.29,30.14,30.48,29.74,91.9,91.9,90.3,0.524,27.86,28.35,27.27,0.926,1.164,10.65,38.31,2.192,0,14.68,-0.003237278,-0.004039746,2.5E-07
"2019-05-11 03:40:00",75312,"CKVY",12.66,30.48,30.48,30.61,30.29,93,93,91.9,0.534,28.6,28.76,28.23,0.469,0.616,168.2,5.008,0.877,0,14.68,-0.003237278,-0.004039746,2.5E-07
"2019-05-11 03:45:00",75313,"CKVY",12.65,30.49,30.37,30.61,30.11,93.7,93.7,92.5,0.538,28.61,28.91,28.22,0.682,0.516,9.37,70.9,2.411,0,14.68,-0.004872072,-0.006990971,2.5E-07
"2019-05-11 03:50:00",75314,"CKVY",12.64,31.05,30.72,31.11,30.42,92.2,94.3,92.2,0.542,29.12,29.29,28.86,0.946,0.73,343.6,6.102,2.85,0,14.68,-0.004872072,-0.006990971,2.5E-07
"2019-05-11 03:55:00",75315,"CKVY",12.64,30.61,30.84,31.11,30.55,89.8,92.2,89.8,0.519,28.42,29.05,27.93,1.559,1.261,343.5,21.09,2.411,0,14.68,-0.004872072,-0.006990971,2.5E-07
"2019-05-11 04:00:00",75316,"CKVY",12.63,27.52,29.52,30.61,27.52,87.9,89.8,87.3,0.447,26.43,27.97,24.4,1.913,1.803,282.7,17.86,3.288,0,14.68,-0.004272421,-0.005809193,2.5E-07
"2019-05-11 04:05:00",75317,"CKVY",12.62,26.84,27.13,27.58,26.72,92.4,93,87.9,0.457,24.85,25.64,23.99,1.642,1.851,251.2,45.29,2.411,0,14.68,-0.004272421,-0.005809193,2.5E-07
"2019-05-11 04:10:00",75318,"CKVY",12.63,27.77,26.96,27.89,26.29,95.7,95.7,92.1,0.492,25.4,26.83,24.3,2.04,1.778,330.7,16.15,3.946,0,14.68,-0.004272421,-0.005809193,2.5E-07
"2019-05-11 04:15:00",75319,"CKVY",12.62,29.5,28.75,29.56,27.89,94.3,96.5,94.3,0.521,27.74,28.33,26.82,2.195,2.14,296.3,12.15,3.507,0,14.68,-0.003533981,-0.004540303,2.5E-07
"2019-05-11 04:20:00",75320,"CKVY",12.6,30,30.09,30.37,29.44,87.7,94.3,87.7,0.494,27.57,28.3,26.79,2.533,2.376,249.1,26.31,4.165,0,14.68,-0.003533981,-0.004540303,2.5E-07
"2019-05-11 04:25:00",75321,"CKVY",12.61,30,29.9,30.12,29.75,87.4,87.7,87.1,0.492,26.6,26.91,26.38,1.847,2.221,314.2,12.84,1.754,0,14.68,-0.003533981,-0.004540303,2.5E-07
"2019-05-11 04:30:00",75322,"CKVY",12.59,30.74,30.43,30.8,30,85.8,87.5,85.8,0.498,26.99,27.21,26.71,1.478,1.653,302,17.89,2.192,0,14.68,-0.003344356,-0.004217516,2.5E-07
"2019-05-11 04:35:00",75323,"CKVY",12.6,30.37,30.45,30.74,30.25,86.3,86.6,85.5,0.493,26.8,27,26.59,1.029,1.226,344.3,28.18,1.534,0,14.68,-0.003344356,-0.004217516,2.5E-07
"2019-05-11 04:40:00",75324,"CKVY",12.59,30.5,30.52,30.62,30.31,85.1,86.4,85.1,0.489,26.73,26.9,26.51,1.019,1.035,275.7,10.22,1.534,0,14.68,-0.003344356,-0.004217516,2.5E-07
"2019-05-11 04:45:00",75325,"CKVY",12.59,30.25,30.4,30.56,30.19,85.4,85.4,84.9,0.486,26.45,26.62,26.29,0.969,0.986,274.4,6.752,1.534,0,14.68,-0.004333817,-0.005968786,2.5E-07
"2019-05-11 04:50:00",75326,"CKVY",12.58,29.51,29.92,30.25,29.45,87.2,87.2,85.3,0.481,26.4,26.59,26.12,1.118,0.984,290.5,14.68,1.973,0,14.68,-0.004333817,-0.005968786,2.5E-07
"2019-05-11 04:55:00",75327,"CKVY",12.58,28.65,28.97,29.51,28.59,88.4,88.5,87.1,0.471,25.79,26.18,25.59,0.832,0.999,321.7,26.99,1.315,0,14.68,-0.004333817,-0.005968786,2.5E-07
"2019-05-11 05:00:00",75328,"CKVY",12.58,28.28,28.26,28.71,27.97,91.1,91.1,88.1,0.478,25.52,26.07,25.17,0.513,0.647,334.9,6.056,1.315,0,14.68,-0.004510746,-0.00635768,0.001025687
"2019-05-11 05:05:00",75329,"CKVY",12.58,29.08,28.67,29.08,28.15,93,93.1,91.1,0.505,26.74,27.33,25.93,0.528,0.577,349.1,5.848,1.754,0,14.68,-0.004510746,-0.00635768,0.001025687
"2019-05-11 05:10:00",75330,"CKVY",12.57,29.45,29.15,29.58,28.9,93.5,93.7,92.8,0.515,27.42,27.94,27.1,1,0.692,341.8,6.589,2.411,0,14.68,-0.004510746,-0.00635768,0.001025687
"2019-05-11 05:15:00",75331,"CKVY",12.57,29.21,29.45,29.58,29.21,91.7,93.5,91.6,0.5,27.56,27.86,27.07,1.754,1.318,300.4,12.51,3.946,0,14.68,-0.004636585,-0.006572205,0.006503715
"2019-05-11 05:20:00",75332,"CKVY",12.57,27.54,27.71,29.27,27.04,94.4,94.4,88.4,0.48,25.51,27.12,24.28,2.472,2.027,254.4,7.834,5.261,0,14.68,-0.004636585,-0.006572205,0.006503715
"2019-05-11 05:25:00",75333,"CKVY",12.56,27.17,27.31,27.6,26.92,95.9,96.4,94.3,0.481,26.17,26.69,25.64,3.29,2.958,283.5,14.65,5.261,0,14.68,-0.004636585,-0.006572205,0.006503715
"2019-05-11 05:30:00",75334,"CKVY",12.56,28.22,27.52,28.28,26.98,93.3,95.9,93.3,0.489,26.37,27.07,25.92,3.731,3.632,312.1,9.97,6.576,0,14.68,0.0007260577,0.001201357,0.01704375
"2019-05-11 05:35:00",75335,"CKVY",12.56,29.64,29.22,29.71,28.16,87.3,93.4,87.2,0.484,26.62,27.11,26.21,3.654,3.773,28.38,22.53,4.384,0,14.68,0.0007260577,0.001201357,0.01704375
"2019-05-11 05:40:00",75336,"CKVY",12.56,28.41,28.96,29.64,28.29,89.9,89.9,87.3,0.474,25.94,26.47,25.52,2.833,3.282,42.08,16.61,3.288,0,14.68,0.0007260577,0.001201357,0.01704375
"2019-05-11 05:45:00",75337,"CKVY",12.56,28.66,28.59,28.78,28.29,91.4,91.5,89.9,0.487,26.31,26.63,25.74,1.858,2.357,9.78,0.066,1.754,0.00124053,14.68,0.001301666,0.002209971,0.0391568
"2019-05-11 05:50:00",75338,"CKVY",12.55,28.59,28.62,28.78,28.47,89.1,91.4,89,0.474,26.18,26.53,25.71,1.141,1.458,332.4,19.91,2.411,0.05381707,14.68,0.001301666,0.002209971,0.0391568
"2019-05-11 05:55:00",75339,"CKVY",12.55,28.16,28.6,28.9,28.16,88,89.1,87.7,0.459,25.65,25.99,25.04,0.95,0.942,297.8,24.01,1.754,0.2109509,14.68,0.001301666,0.002209971,0.0391568
"2019-05-11 06:00:00",75340,"CKVY",12.55,26.92,27.4,28.22,26.92,89.5,89.5,87.6,0.444,24.38,25.12,23.94,0.975,0.909,261.4,11.04,1.534,0.5766177,14.68,0.0006915872,0.001074538,0.07392741
"2019-05-11 06:05:00",75341,"CKVY",12.55,26.98,27.13,27.35,26.8,90.5,91.2,89.5,0.45,24.77,25.1,24.21,1.351,1.123,227.7,5.2,3.507,1.229142,14.68,0.0006915872,0.001074538,0.07392741
"2019-05-11 06:10:00",75342,"CKVY",12.54,27.23,26.94,27.29,26.61,92.6,92.8,90.4,0.466,24.84,25.5,24.26,2.177,1.817,226.8,8.79,4.384,2.278971,14.68,0.0006915872,0.001074538,0.07392741
"2019-05-11 06:15:00",75343,"CKVY",12.55,27.23,27.04,27.23,26.8,92.8,92.8,91.6,0.467,25.07,25.42,24.71,2.921,2.568,218.2,4.163,3.946,3.82358,14.68,0.001142375,0.001622309,0.1141881
"2019-05-11 06:20:00",75344,"CKVY",12.55,28.29,28.07,28.78,27.11,89.9,93.9,89.9,0.472,26.23,26.97,25.31,3.113,3.108,236.7,24.49,3.507,5.795817,14.68,0.001142375,0.001622309,0.1141881
"2019-05-11 06:25:00",75345,"CKVY",12.54,27.67,27.99,28.41,27.54,90.6,90.6,89.8,0.464,25.46,25.8,25.13,2.974,3.002,230.7,4.171,3.946,8.001674,14.68,0.001142375,0.001622309,0.1141881
"2019-05-11 06:30:00",75346,"CKVY",12.56,27.61,27.68,27.92,27.48,91.2,91.4,90.6,0.466,25.41,25.73,25.15,2.227,2.65,196.7,52.27,2.85,10.25414,14.68,0.002086497,0.002860219,0.1570992
"2019-05-11 06:35:00",75347,"CKVY",12.56,27.92,27.84,28.29,27.48,91.5,92.1,91.2,0.473,25.7,26.27,25.26,1.814,1.92,121,26.42,3.726,13.24125,14.68,0.002086497,0.002860219,0.1570992
"2019-05-11 06:40:00",75348,"CKVY",12.59,27.86,27.88,28.04,27.73,92,92,91.5,0.474,25.8,25.99,25.62,1.379,1.685,79.08,14.9,2.85,18.40067,14.68,0.002086497,0.002860219,0.1570992
"2019-05-11 06:45:00",75349,"CKVY",12.65,28.16,28.05,28.23,27.86,91.6,92,91.5,0.479,25.95,26.09,25.79,1.126,1.177,91.2,27.51,0.877,26.98232,14.68,0.003781148,0.004382862,0.2018273
"2019-05-11 06:50:00",75350,"CKVY",12.83,29.28,28.74,29.28,28.1,90.3,91.6,90.2,0.494,26.46,26.81,25.93,0.929,1.097,306.3,12.54,1.534,41.69101,14.68,0.003781148,0.004382862,0.2018273
"2019-05-11 06:55:00",75351,"CKVY",13,30.39,29.8,30.39,29.22,87.4,90.2,87.4,0.5,26.95,27.23,26.71,0.55,0.644,316.3,31.23,1.754,60.98785,14.68,0.003781148,0.004382862,0.2018273
"2019-05-11 07:00:00",75352,"CKVY",13.18,31.51,30.98,31.51,30.33,84.5,87.4,84.5,0.506,27.36,27.72,26.96,0.696,0.633,5.187,13.39,1.754,82.44576,14.68,0.009090696,0.009950089,0.2471024
"2019-05-11 07:05:00",75353,"CKVY",13.34,32.99,32.16,32.99,31.38,80.7,84.4,80.7,0.513,27.45,27.79,27.11,0.547,0.684,58.62,3.87,1.754,100.7352,14.68,0.009090696,0.009950089,0.2471024
"2019-05-11 07:10:00",75354,"CKVY",13.47,33.98,33.59,34.16,32.87,77.66,80.7,77.32,0.514,27.73,28.16,27.5,0.359,0.492,60.46,0.079,0,114.2199,14.68,0.009090696,0.009950089,0.2471024
"2019-05-11 07:15:00",75355,"CKVY",13.55,33.48,33.95,34.29,33.48,79.31,79.31,76.84,0.514,27.74,28.07,27.37,0.347,0.289,40.77,31.22,2.411,124.2849,14.68,0.0131082,0.0142961,0.2928215
"2019-05-11 07:20:00",75356,"CKVY",13.6,33.86,33.85,34.1,33.36,79.21,80.7,77.25,0.521,28,28.48,27.6,0.465,0.31,23.5,58.94,2.411,130.3508,14.68,0.0131082,0.0142961,0.2928215
"2019-05-11 07:25:00",75357,"CKVY",13.57,33.36,33.59,33.98,33.24,81.6,81.6,76.98,0.527,27.67,28.39,26.99,0.815,0.611,250.5,42.42,1.754,136.0339,14.68,0.0131082,0.0142961,0.2928215
"2019-05-11 07:30:00",75358,"CKVY",13.56,33.61,33.49,33.67,33.3,80.3,83.1,80.3,0.524,28.56,28.88,28.15,1.191,1.097,152.2,26.41,2.85,145.7518,14.68,0.01601651,0.01750831,0.3385895
"2019-05-11 07:35:00",75359,"CKVY",13.58,34.9,34.3,34.97,33.55,78.66,80.9,78.66,0.54,28.8,29.57,28.07,1.045,1.137,149.1,28.2,1.754,166.0778,14.68,0.01601651,0.01750831,0.3385895
"2019-05-11 07:40:00",75360,"CKVY",13.6,35.52,35.34,35.65,34.84,77.66,80.3,76.42,0.546,29.36,30.11,28.55,1.997,1.43,151.8,12.26,7.014,190.8348,14.68,0.01601651,0.01750831,0.3385895
"2019-05-11 07:45:00",75361,"CKVY",13.6,35.52,35.39,35.7,35.21,77.93,79.92,76.84,0.548,29.24,30.06,28.74,3.137,2.586,162.8,6.919,6.357,214.3186,14.68,0.02271224,0.02531951,0.3835856
"2019-05-11 07:50:00",75362,"CKVY",13.63,35.77,35.74,35.95,35.39,78.79,79.85,76.18,0.56,29.38,30.23,29.01,4.459,3.834,173.3,6.78,5.699,231.8433,14.68,0.02271224,0.02531951,0.3835856
"2019-05-11 07:55:00",75363,"CKVY",13.62,36.57,36.22,36.7,35.71,77.18,80.5,76.18,0.566,30.18,31.12,28.99,4.455,4.595,178.4,11.03,5.48,245.3259,14.68,0.02271224,0.02531951,0.3835856
"2019-05-11 08:00:00",75364,"CKVY",13.63,37.31,36.99,37.31,36.32,74.97,79.3,73.32,0.566,30.14,31.04,29.45,4.095,4.165,168,16.14,5.918,254.8535,14.68,0.0269637,0.03140247,0.4279755
"2019-05-11 08:05:00",75365,"CKVY",13.53,37.93,37.41,37.93,37.06,76.96,77.55,71.12,0.595,29.99,31.36,28.87,4.256,4.182,176.7,10.16,5.918,269.3296,14.68,0.0269637,0.03140247,0.4279755
"2019-05-11 08:10:00",75366,"CKVY",13.41,38.66,38.19,38.66,37.8,73.83,77.34,70.57,0.588,30.36,31.58,29.1,4.529,4.384,166.6,11.28,5.918,286.7348,14.68,0.0269637,0.03140247,0.4279755
"2019-05-11 08:15:00",75367,"CKVY",13.37,38.72,38.75,39.03,38.53,73.59,75.24,69.88,0.587,30.71,31.63,29.57,4.587,4.622,165.4,16.2,5.699,307.7643,14.68,0.03352064,0.0391167,0.4715615
"2019-05-11 08:20:00",75368,"CKVY",13.58,39.83,39.41,40.02,38.72,68.19,75.85,68.19,0.568,31.09,33.03,30.18,4.466,4.5,155.7,12.52,6.357,322.8755,14.68,0.03352064,0.0391167,0.4715615
"2019-05-11 08:25:00",75369,"CKVY",13.93,40.14,39.92,40.45,39.4,70.9,73.51,66.58,0.598,31.18,32.6,29.34,4.298,4.365,150.6,14.69,6.138,341.4692,14.68,0.03352064,0.0391167,0.4715615
"2019-05-11 08:30:00",75370,"CKVY",13.82,40.57,40.25,40.94,39.77,69.15,74.92,67.33,0.593,31.56,33.5,30.09,4.395,4.365,144.1,8.83,6.138,360.2946,14.68,0.04046679,0.04694787,0.5135444
"2019-05-11 08:35:00",75371,"CKVY",13.75,40.37,40.45,40.63,40.25,70.21,72.48,68.18,0.597,31.34,32.36,30.75,4.224,4.27,153.4,15.39,6.138,372.7304,14.68,0.04046679,0.04694787,0.5135444
"2019-05-11 08:40:00",75372,"CKVY",13.69,41.24,40.98,41.36,40.25,67.94,72.99,66.74,0.598,31.9,33.07,30.89,3.836,3.995,146.9,13.12,4.822,378.9097,14.68,0.04046679,0.04694787,0.5135444
"2019-05-11 08:45:00",75373,"CKVY",13.65,41.48,41.08,41.48,40.62,66.56,70.69,65.29,0.591,31.14,32.29,30.49,3.279,3.587,151,26.68,4.822,384.6776,14.68,0.04440984,0.05116616,0.5546166
"2019-05-11 08:50:00",75374,"CKVY",13.64,42.1,42,42.47,41.36,66.15,68.62,62.27,0.602,31.24,32.47,30.21,3.06,3.246,148.6,12.91,5.042,404.3606,14.68,0.04440984,0.05116616,0.5546166
"2019-05-11 08:55:00",75375,"CKVY",13.62,42.47,42.45,42.97,42.1,65.53,67.87,62.79,0.605,31.59,32.86,30.7,2.919,2.991,119.1,15.67,5.261,418.8298,14.68,0.04440984,0.05116616,0.5546166
"2019-05-11 09:00:00",75376,"CKVY",13.61,43.82,43.21,43.89,42.47,64.15,67.59,57.32,0.624,31.61,33.81,28.87,2.929,2.902,144.1,17.39,4.384,435.4752,14.68,0.0521121,0.0591827,0.5941531
"2019-05-11 09:05:00",75377,"CKVY",13.61,43.76,43.75,44.01,43.51,61.02,66.59,59.07,0.592,31.63,33.44,30.29,3.476,3.192,154.7,8.52,6.357,440.1813,14.68,0.0521121,0.0591827,0.5941531
"2019-05-11 09:10:00",75378,"CKVY",13.6,44,43.79,44.13,43.33,65.93,67.55,60.58,0.645,32.46,34.03,31.09,4.169,3.824,149.7,9.55,7.234,451.5517,14.68,0.0521121,0.0591827,0.5941531
"2019-05-11 09:15:00",75379,"CKVY",13.6,44.06,44.21,44.56,43.94,63.53,66.45,58.45,0.623,32.53,33.86,30.58,4.996,4.536,161.4,15.07,8.55,475.4861,14.68,0.05892944,0.06756032,0.6312014
"2019-05-11 09:20:00",75380,"CKVY",13.59,44.18,44.26,44.43,43.94,62.25,63.73,54.74,0.613,31.36,32.81,29,4.96,4.945,169,18.28,7.672,504.452,14.68,0.05892944,0.06756032,0.6312014
"2019-05-11 09:25:00",75381,"CKVY",13.59,45.04,44.83,45.23,44.24,58.99,62.87,57.24,0.601,31.8,32.93,30.9,5.093,5.07,165.4,11.55,7.891,532.3561,14.68,0.05892944,0.06756032,0.6312014
"2019-05-11 09:30:00",75382,"CKVY",13.59,45.72,45.54,46.03,44.92,59.61,62.63,56.52,0.623,32.26,33.54,31.25,5.035,5.098,164.8,17.13,8.33,544.7357,14.68,0.06673209,0.07771488,0.6672162
"2019-05-11 09:35:00",75383,"CKVY",13.59,45.96,45.81,46.27,45.41,54.86,63.31,54.76,0.578,31.85,34.1,30.49,4.806,4.994,156.5,20.2,6.576,557.2488,14.68,0.06673209,0.07771488,0.6672162
"2019-05-11 09:40:00",75384,"CKVY",13.59,46.5,46.42,46.88,45.9,56.06,60.21,50.74,0.603,31.05,33.69,29.3,4.533,4.63,156.2,16.55,7.234,568.7349,14.68,0.06673209,0.07771488,0.6672162
"2019-05-11 09:45:00",75385,"CKVY",13.59,46.99,46.88,47.42,46.5,50.77,56.5,50.25,0.557,30.67,32.02,29.68,4.269,4.367,171.8,11.79,7.234,583.1753,14.68,0.07427013,0.08630197,0.7012323
"2019-05-11 09:50:00",75386,"CKVY",13.59,47.05,47.03,47.55,46.37,52.65,60.41,50.32,0.579,31.24,34.02,29.13,4.249,4.178,139.2,25.7,6.138,597.1067,14.68,0.07427013,0.08630197,0.7012323
"2019-05-11 09:55:00",75387,"CKVY",13.6,48.6,47.94,48.66,47.11,53.41,59.86,49.91,0.622,31.55,34.49,30.2,4.279,4.255,147,13.69,7.891,613.8093,14.68,0.07427013,0.08630197,0.7012323
"2019-05-11 10:00:00",75388,"CKVY",13.61,48.47,48.48,48.78,48.22,47.26,53,46.06,0.548,30.16,32.31,28.57,4.387,4.363,162.2,13.94,7.234,627.9259,14.68,0.08217898,0.09493272,0.7324883
"2019-05-11 10:05:00",75389,"CKVY",13.6,49.15,48.6,49.21,48.22,43.38,56.02,43.32,0.516,30.45,33.52,27.79,4.628,4.577,143.9,14.85,6.795,642.4069,14.68,0.08217898,0.09493272,0.7324883
"2019-05-11 10:10:00",75390,"CKVY",13.61,49.4,49.01,49.4,48.72,48.02,53.34,43.28,0.576,30.07,32.7,27.72,4.823,4.792,146.2,12.47,7.672,656.4412,14.68,0.08217898,0.09493272,0.7324883
"2019-05-11 10:15:00",75391,"CKVY",13.6,50.44,49.85,50.44,49.27,50.42,51.51,44.89,0.629,30.78,33.13,28.92,4.757,4.857,159.9,14.15,7.672,669.4213,14.68,0.08954699,0.1043063,0.7615733
"2019-05-11 10:20:00",75392,"CKVY",13.61,50.68,50.4,50.81,50,44.89,51.21,42.49,0.565,30.57,33.17,28.66,4.724,4.735,163,14.76,7.234,681.4022,14.68,0.08954699,0.1043063,0.7615733
"2019-05-11 10:25:00",75393,"CKVY",13.61,51.35,50.97,51.54,50.37,43.65,49.42,42.38,0.563,30.66,32.22,29.33,4.747,4.659,154,16.78,7.234,693.3356,14.68,0.08954699,0.1043063,0.7615733
"2019-05-11 10:30:00",75394,"CKVY",13.61,51.04,50.88,51.29,50.55,44.85,49.24,42.17,0.572,30.41,32.58,28.54,5.119,4.88,180.9,13.11,8.55,705.8966,14.68,0.09694983,0.1129595,0.7873102
"2019-05-11 10:35:00",75395,"CKVY",13.61,52.77,52.1,52.77,51.04,40.97,49.1,38.4,0.557,30.78,33.62,28.02,5.48,5.263,161.2,12.69,7.891,717.6875,14.68,0.09694983,0.1129595,0.7873102
"2019-05-11 10:40:00",75396,"CKVY",13.61,52.46,53,53.63,52.39,39.01,48.79,38.26,0.524,30.37,34.45,28.21,5.377,5.468,164.3,16.61,8.77,729.4265,14.68,0.09694983,0.1129595,0.7873102
"2019-05-11 10:45:00",75397,"CKVY",13.61,53.13,52.68,53.13,52.21,43.23,47.01,38.98,0.596,30.19,33.23,28.17,4.989,5.194,175.4,21.4,7.891,739.3189,14.68,0.1048641,0.1233295,0.8104469
"2019-05-11 10:50:00",75398,"CKVY",13.61,53.38,53.26,53.63,52.76,37.95,44.95,37.61,0.528,29.81,32.46,27.74,4.233,4.61,165,43.9,5.699,752.8893,14.68,0.1048641,0.1233295,0.8104469
"2019-05-11 10:55:00",75399,"CKVY",13.61,53.94,53.55,54,53.32,38.94,44.6,37.43,0.553,29.64,32.72,28.07,3.294,3.776,150.7,47.24,4.384,765.0681,14.68,0.1048641,0.1233295,0.8104469
"2019-05-11 11:00:00",75400,"CKVY",13.61,54.73,54.05,54.73,53.69,39.8,44.23,37.53,0.581,30.16,32.61,28.85,2.251,2.746,210.7,56.82,3.946,777.6792,14.68,0.1116132,0.1280444,0.8312026
"2019-05-11 11:05:00",75401,"CKVY",13.61,55.28,54.7,55.28,54.23,39.45,44.88,38.01,0.588,30.99,33.98,29.39,1.576,1.978,232.5,52.74,3.726,787.6764,14.68,0.1116132,0.1280444,0.8312026
"2019-05-11 11:10:00",75402,"CKVY",13.61,54.9,55.66,56.51,54.71,38.45,44.59,36.63,0.565,31.89,35.03,29.39,1.656,1.521,334.4,75.83,6.576,800.1216,14.68,0.1116132,0.1280444,0.8312026
"2019-05-11 11:15:00",75403,"CKVY",13.61,55.51,55.02,55.58,54.53,39.21,47.51,38.38,0.589,32.34,35.45,29.92,2.025,1.782,337.4,37.6,5.699,809.2592,14.68,0.117913,0.1303647,0.8462362
"2019-05-11 11:20:00",75404,"CKVY",13.61,56.44,55.53,56.44,54.89,42.87,44.04,38.14,0.666,31.73,34.33,30.46,2.07,2.059,354.5,89.8,5.48,817.2143,14.68,0.117913,0.1303647,0.8462362
"2019-05-11 11:25:00",75405,"CKVY",13.61,57.42,56.7,57.67,56.31,37.73,43.77,36.25,0.608,32.44,35.02,30.12,2.571,2.268,310.4,51.29,11.62,821.6656,14.68,0.117913,0.1303647,0.8462362
"2019-05-11 11:30:00",75406,"CKVY",13.61,57.18,57.18,57.98,56.75,37.11,42.94,35.26,0.592,32.55,35.33,30.28,3.83,3.362,314.3,27.54,10.3,836.6476,14.68,0.1245282,0.1396031,0.859675
"2019-05-11 11:35:00",75407,"CKVY",13.6,57.3,57.21,57.79,56.81,40.61,43.49,36.12,0.651,32.28,35.5,30.55,4.997,4.359,317.6,22.21,13.37,848.6934,14.68,0.1245282,0.1396031,0.859675
"2019-05-11 11:40:00",75408,"CKVY",13.6,57.55,57.78,58.66,57.18,34.85,43.39,34.71,0.564,32.99,36.29,29.95,5.421,5.347,343.5,34.31,7.891,855.0336,14.68,0.1245282,0.1396031,0.859675
"2019-05-11 11:45:00",75409,"CKVY",13.6,58.78,58.03,58.96,57.18,33.2,39.65,32.51,0.561,31.37,34.22,29.46,5.427,4.994,336.7,21.24,16,854.514,14.68,0.1282155,0.149412,0.8705208
"2019-05-11 11:50:00",75410,"CKVY",13.59,59.14,58.85,59.27,58.28,33.44,38.69,31.48,0.573,30.52,33.42,28.77,7.13,6.375,335.7,10.82,15.34,856.5076,14.68,0.1282155,0.149412,0.8705208
"2019-05-11 11:55:00",75411,"CKVY",13.59,58.89,59.13,59.51,58.71,31.58,38.62,31.48,0.536,31.25,34.09,28.71,9.36,8.13,338.1,9.79,18.63,873.1932,14.68,0.1282155,0.149412,0.8705208
"2019-05-11 12:00:00",75412,"CKVY",13.58,59.25,58.83,59.44,58.39,29.59,38.54,28.81,0.509,30.22,33.96,26.87,10.27,10.18,330.6,19.79,16.66,891.1863,14.68,0.1389011,0.1691916,0.8799372
"2019-05-11 12:05:00",75413,"CKVY",13.56,60.36,59.86,60.48,59.01,38.85,39.57,28.81,0.695,30.74,35.58,26.71,10.57,10.27,315.2,17.96,18.63,907.821,14.68,0.1389011,0.1691916,0.8799372
"2019-05-11 12:10:00",75414,"CKVY",13.57,60.6,60.43,60.85,59.86,37.03,39.29,30.79,0.668,32.06,35.62,29.72,10.44,10.72,300.7,13.95,18.63,908.467,14.68,0.1389011,0.1691916,0.8799372
"2019-05-11 12:15:00",75415,"CKVY",13.57,60.29,60.05,61.03,59.24,32.61,37.79,29.14,0.582,30.52,35.02,28.11,10.54,10.33,328.7,14.23,16.66,900.3942,14.68,0.1422392,0.1778458,0.8838121
"2019-05-11 12:20:00",75416,"CKVY",13.56,60.66,60.08,60.85,58.93,31.13,37.99,30.58,0.563,31.49,33.89,29.55,10.64,10.66,307.2,11.95,17.1,853.6965,14.68,0.1422392,0.1778458,0.8838121
"2019-05-11 12:25:00",75417,"CKVY",13.57,61.59,60.75,61.65,60.11,31.3,36.76,30.14,0.585,31.34,34.82,28.82,9.71,10.25,308.1,16.6,13.81,867.7681,14.68,0.1422392,0.1778458,0.8838121
"2019-05-11 12:30:00",75418,"CKVY",13.57,58.63,59.59,61.71,58.38,29.76,35.86,29.69,0.5,30.25,32.9,27.06,10.47,9.97,314.4,14.96,19.95,794.3799,14.68,0.120723,0.1548848,0.8850163
"2019-05-11 12:35:00",75419,"CKVY",13.57,60.72,59.15,60.85,58.25,29.83,33.77,27.91,0.541,28.29,31.44,26.52,10.33,10.45,328.6,12.39,18.19,695.7646,14.68,0.120723,0.1548848,0.8850163
"2019-05-11 12:40:00",75420,"CKVY",13.57,59.61,60.24,61.03,59.55,33.33,33.81,26.88,0.581,29,31.64,26.3,10.88,10.4,309.2,19.16,14.25,686.409,14.68,0.120723,0.1548848,0.8850163
"2019-05-11 12:45:00",75421,"CKVY",13.57,60.48,59.13,60.54,58.25,33.67,38.23,31.89,0.605,31.27,34.16,28.63,11.01,11.17,306.8,21.07,20.6,615.8457,14.68,0.1191989,0.154165,0.8845549
"2019-05-11 12:50:00",75422,"CKVY",13.57,60.17,60.23,60.66,59.8,35.83,36.17,29.69,0.637,30.86,33.48,28.45,11.5,11.42,288.3,11.26,22.8,747.9092,14.68,0.1191989,0.154165,0.8845549
"2019-05-11 12:55:00",75423,"CKVY",13.57,60.48,60.38,61.09,59.92,32.09,38.51,28.66,0.577,31.6,35.22,27.81,12.22,11.63,285.2,11.78,21.26,763.8241,14.68,0.1191989,0.154165,0.8845549
"2019-05-11 13:00:00",75424,"CKVY",13.56,62.2,60.91,62.2,60.23,31.27,35.73,28.46,0.597,31.13,33.93,27.63,11.75,12.18,297.4,18.2,18.19,959.398,14.68,0.1554154,0.1945184,0.8772597
"2019-05-11 13:05:00",75425,"CKVY",13.56,60.97,61.58,62.39,60.85,28.18,34.63,27.74,0.515,30.58,33.49,27.82,12.22,11.62,295.5,10.87,19.95,1012.323,14.68,0.1554154,0.1945184,0.8772597
"2019-05-11 13:10:00",75426,"CKVY",13.56,62.2,61.19,62.2,60.48,32.02,37.79,27.29,0.612,30.54,35.25,26.72,11.6,12.29,296.4,17.21,16.66,1038.115,14.68,0.1554154,0.1945184,0.8772597
"2019-05-11 13:15:00",75427,"CKVY",13.56,62.2,61.62,62.33,60.97,32.92,35.8,27.94,0.629,30.94,34.59,27.87,11.08,11.29,301.5,21.64,14.91,1039.941,14.68,0.164678,0.2056414,0.8691809
"2019-05-11 13:20:00",75428,"CKVY",13.55,63.18,62.38,63.24,61.4,28.66,35.69,26.33,0.567,30.87,34.62,26.81,9.72,10.59,327,14.37,18.19,1075.028,14.68,0.164678,0.2056414,0.8691809
"2019-05-11 13:25:00",75429,"CKVY",13.56,62.93,62.53,63.18,61.82,32.74,32.98,25.92,0.641,30.39,33.22,27.47,9.99,9.83,335.6,14.81,17.76,1112.332,14.68,0.164678,0.2056414,0.8691809
"2019-05-11 13:30:00",75430,"CKVY",13.56,61.94,62.68,63.3,61.88,28.73,35.96,25.57,0.544,30.43,35.34,26.83,10.02,9.72,319,17.71,18.63,1126.715,14.68,0.1758133,0.2152324,0.8574313
"2019-05-11 13:35:00",75431,"CKVY",13.55,62.37,62.26,62.93,61.51,30.92,32.09,24.72,0.594,29.13,32.17,25.63,11.2,10.54,333.3,15.78,24.11,1087.457,14.68,0.1758133,0.2152324,0.8574313
"2019-05-11 13:40:00",75432,"CKVY",13.55,61.32,61.59,62.55,61.07,27.01,30.99,25.71,0.5,28.69,31.42,26.2,10.88,11.01,313,13.41,16.22,980.5323,14.68,0.1758133,0.2152324,0.8574313
"2019-05-11 13:45:00",75433,"CKVY",13.55,59.96,60.35,61.32,59.84,30.34,36.1,26.6,0.535,29.27,33.19,26.33,11.09,11.09,304,18.17,16.66,795.6243,14.68,0.1224432,0.1601535,0.844119
"2019-05-11 13:50:00",75434,"CKVY",13.55,61.8,60.66,62.73,59.58,30.51,35.1,28.45,0.574,29.83,34.62,27.07,10.32,10.69,303,10.29,17.76,599.2534,14.68,0.1224432,0.1601535,0.844119
"2019-05-11 13:55:00",75435,"CKVY",13.55,60.2,60.5,61.93,59.83,30.75,34.96,28.52,0.547,29.45,32.66,27.39,10.07,10.25,305.9,9.57,14.69,514.7295,14.68,0.1224432,0.1601535,0.844119
"2019-05-11 14:00:00",75436,"CKVY",13.54,60.69,60.19,60.81,59.83,31.81,34.28,28.66,0.576,29.39,32.17,27.34,10.2,10.22,316,17.93,16.22,441.8371,14.68,0.09993622,0.134146,0.8254738
"2019-05-11 14:05:00",75437,"CKVY",13.55,61.98,61.68,62.54,60.69,33.8,36.47,29.55,0.64,31.95,34.82,29.51,9.61,9.99,299.6,13.01,13.59,555.4113,14.68,0.09993622,0.134146,0.8254738
"2019-05-11 14:10:00",75438,"CKVY",13.55,62.29,62.25,62.73,61.43,27.9,36.44,25.02,0.534,30.57,35.23,25.84,9.67,9.6,307.6,14.6,14.91,669.3708,14.68,0.09993622,0.134146,0.8254738
"2019-05-11 14:15:00",75439,"CKVY",13.55,62.79,62.69,63.53,62.17,27.01,34.82,25.95,0.526,30.6,34.74,27.27,9.05,9.24,310.8,20.71,14.25,906.6371,14.68,0.1545653,0.1912718,0.8027927
"2019-05-11 14:20:00",75440,"CKVY",13.55,60.63,61.16,62.72,60.57,29.03,34.52,26.94,0.524,30.58,33,28.23,9.04,8.95,300.1,22.1,16.66,847.8824,14.68,0.1545653,0.1912718,0.8027927
"2019-05-11 14:25:00",75441,"CKVY",13.55,59.95,59.98,60.63,59.64,27.35,30.85,26.7,0.482,27.31,29.09,25.53,9.12,9.04,328.2,18.18,17.32,618.2833,14.68,0.1545653,0.1912718,0.8027927
"2019-05-11 14:30:00",75442,"CKVY",13.54,62.35,60.61,62.42,59.83,26.94,31.67,26.56,0.517,28.02,30.92,25.71,9.58,9.45,328.5,13.29,16,387.9635,14.68,0.08351029,0.1147361,0.7813376
"2019-05-11 14:35:00",75443,"CKVY",13.55,61.12,62.03,62.91,61.06,25.06,31.43,23.44,0.461,27.4,32.08,24.72,9.46,9.47,327.5,14.68,15.56,463.8639,14.68,0.08351029,0.1147361,0.7813376
"2019-05-11 14:40:00",75444,"CKVY",13.55,62.42,61.82,62.54,61.12,24.71,28.65,23.31,0.475,26.27,29.48,24.52,9.2,9.46,346.3,14.87,14.69,632.7516,14.68,0.08351029,0.1147361,0.7813376
"2019-05-11 14:45:00",75445,"CKVY",13.55,60.69,61.19,62.48,60.32,25.12,28.17,22.35,0.455,24.89,28.85,22.84,9.09,9.08,327.3,20.61,16.88,733.2679,14.68,0.1182908,0.1539962,0.7569372
"2019-05-11 14:50:00",75446,"CKVY",13.55,62.23,61.63,62.35,60.63,22.9,28.65,20.87,0.438,25.37,28.7,21.49,9.77,9.56,327.3,17.15,17.1,618.5843,14.68,0.1182908,0.1539962,0.7569372
"2019-05-11 14:55:00",75447,"CKVY",13.54,63.53,63.39,64.02,62.17,26.29,27.9,22.04,0.526,26.95,30.09,23.73,10.61,9.95,312.5,14.46,17.54,661.6169,14.68,0.1182908,0.1539962,0.7569372
"2019-05-11 15:00:00",75448,"CKVY",13.54,62.79,63.47,64.21,62.79,24.27,30.44,22.04,0.473,28.03,31.82,24.02,11.4,11.13,295.8,9.98,20.82,754.0032,14.68,0.1381046,0.177742,0.7269001
"2019-05-11 15:05:00",75449,"CKVY",13.54,62.72,62.31,62.79,61.61,25.06,29,21.63,0.487,25.64,29.36,22.88,11.09,11.19,308.1,14.31,14.69,814.5427,14.68,0.1381046,0.177742,0.7269001
"2019-05-11 15:10:00",75450,"CKVY",13.54,60.94,62.14,62.97,60.87,24.47,29.07,22.21,0.447,25.72,30.15,22.55,11.5,11.45,314.7,20.67,21.48,759.9919,14.68,0.1381046,0.177742,0.7269001
"2019-05-11 15:15:00",75451,"CKVY",13.54,61.31,60.85,61.31,60.63,26.6,27.63,23.82,0.492,25,27.31,23.64,10.92,11.1,338.3,13.2,14.03,545.7615,14.68,0.1058353,0.1454525,0.6961436
"2019-05-11 15:20:00",75452,"CKVY",13.53,62.35,62.48,63.16,61.37,27.08,32.15,22.49,0.52,26.74,32.42,24.01,10.48,10.64,345.3,14.89,13.15,536.9108,14.68,0.1058353,0.1454525,0.6961436
"2019-05-11 15:25:00",75453,"CKVY",13.54,62.42,62.64,63.1,62.23,25.33,29.72,24.54,0.487,27.8,30.48,25.76,9.88,10.13,322.1,13.67,15.56,487.6599,14.68,0.1058353,0.1454525,0.6961436
"2019-05-11 15:30:00",75454,"CKVY",13.54,61.18,62.34,63.65,61.12,25.84,30.13,23.99,0.476,27.44,31.05,25.58,10.09,10.05,340.3,14.39,15.78,581.6006,14.68,0.1081169,0.1455707,0.660174
"2019-05-11 15:35:00",75455,"CKVY",13.54,62.66,61.47,62.79,60.75,25.43,28.48,24.64,0.494,26.73,29.17,25.29,10.48,10.23,337.7,14.94,15.34,484.1307,14.68,0.1081169,0.1455707,0.660174
"2019-05-11 15:40:00",75456,"CKVY",13.54,64.08,63.61,64.39,62.66,26.8,30.92,23.17,0.547,28.78,32.1,25.16,9.58,9.99,335.9,19.96,13.59,571.0535,14.68,0.1081169,0.1455707,0.660174
"2019-05-11 15:45:00",75457,"CKVY",13.54,63.22,63.16,64.27,62.35,25.4,30.54,22.25,0.503,27.23,31.47,24.7,8.63,9.06,327.2,17.39,13.37,608.1189,14.68,0.118719,0.1557724,0.6234692
"2019-05-11 15:50:00",75458,"CKVY",13.54,63.28,63.82,64.39,63.16,27.42,30.92,23.96,0.544,28.96,32.85,26.21,9.27,9.09,321.9,14.92,19.73,728.6774,14.68,0.118719,0.1557724,0.6234692
"2019-05-11 15:55:00",75459,"CKVY",13.54,62.79,63.04,63.65,62.66,27.01,29.85,24.1,0.526,28.49,30.91,25.58,9.86,9.64,318,14.07,15.56,641.4106,14.68,0.118719,0.1557724,0.6234692
"2019-05-11 16:00:00",75460,"CKVY",13.54,61.12,61.58,62.79,61,27.18,29.75,25.19,0.5,27.5,29.38,25.61,10.41,10.21,320.2,11.71,13.37,513.3334,14.68,0.09260654,0.127591,0.5844206
"2019-05-11 16:05:00",75461,"CKVY",13.54,61.98,62.12,63.28,60.94,27.11,31.71,23.75,0.514,28.3,31.05,25.27,9.66,9.94,329.8,16.36,16,400.5659,14.68,0.09260654,0.127591,0.5844206
"2019-05-11 16:10:00",75462,"CKVY",13.55,60.87,61.28,62.05,60.81,32.08,32.22,25.23,0.585,28.19,31.07,25.64,9.2,9.5,313,11.47,13.15,312.7518,14.68,0.09260654,0.127591,0.5844206
"2019-05-11 16:15:00",75463,"CKVY",13.55,63.28,61.57,63.34,60.2,25.54,33.8,24.68,0.506,29.45,32.15,26.63,9.41,9.11,316,12.53,15.56,323.7301,14.68,0.08702749,0.1202065,0.543919
"2019-05-11 16:20:00",75464,"CKVY",13.54,62.17,63.01,63.71,62.05,27.69,27.73,22.9,0.528,27.21,29.15,24.46,9.57,9.68,323.3,11.81,17.1,411.8379,14.68,0.08702749,0.1202065,0.543919
"2019-05-11 16:25:00",75465,"CKVY",13.55,62.85,62.54,62.91,62.11,31.02,31.4,26.32,0.606,29.66,31.83,27.41,10.14,9.78,298.6,11.72,15.78,451.8093,14.68,0.08702749,0.1202065,0.543919
"2019-05-11 16:30:00",75466,"CKVY",13.55,65.07,63.59,65.13,62.54,28.62,32.29,26.26,0.604,30.84,33.72,28.19,10.83,10.63,302.5,12.86,19.51,547.7463,14.68,0.1011664,0.1372865,0.5016622
"2019-05-11 16:35:00",75467,"CKVY",13.55,63.28,64.15,65.19,63.22,28.72,31.71,25.36,0.57,30.65,33.26,27.76,11.48,11.14,300.2,15.03,17.32,562.0089,14.68,0.1011664,0.1372865,0.5016622
"2019-05-11 16:40:00",75468,"CKVY",13.54,64.88,63.84,64.88,63.28,27.76,29.75,24.34,0.582,29.09,32.22,26.55,11.94,11.67,316.3,14.5,20.17,623.1712,14.68,0.1011664,0.1372865,0.5016622
"2019-05-11 16:45:00",75469,"CKVY",13.54,65.07,64.86,65.19,64.39,25.3,30.92,24.54,0.534,30.45,33.6,27.75,11.85,11.83,300.2,12.19,16.66,678.7617,14.68,0.1265457,0.1683032,0.4579675
"2019-05-11 16:50:00",75470,"CKVY",13.54,62.66,63.82,65.07,62.66,26.22,30.92,24.95,0.509,29.61,33.12,27.37,12.07,11.9,304.2,12.94,18.85,661.7992,14.68,0.1265457,0.1683032,0.4579675
"2019-05-11 16:55:00",75471,"CKVY",13.54,62.17,62.36,62.79,62.11,28.31,28.45,23.79,0.54,27.37,29.09,24.86,10.94,11.52,322,11.32,12.06,542.9897,14.68,0.1265457,0.1683032,0.4579675
"2019-05-11 17:00:00",75472,"CKVY",13.54,60.94,61.64,62.29,60.87,31.29,32.6,25.78,0.571,28.97,31.58,26.4,10.28,10.74,306.1,17.82,15.56,355.5357,14.68,0.07491221,0.1123346,0.4146298
"2019-05-11 17:05:00",75473,"CKVY",13.55,60.44,60.87,61.18,60.38,33.11,33.25,28.93,0.594,29.93,31.63,28.37,9.7,9.9,294.9,10.01,15.56,206.061,14.68,0.07491221,0.1123346,0.4146298
"2019-05-11 17:10:00",75474,"CKVY",13.54,63.77,61.44,63.9,60.32,27.22,34.1,27.22,0.549,30.6,33.13,27.67,10.77,10.21,294.9,9.86,17.1,216.79,14.68,0.07491221,0.1123346,0.4146298
"2019-05-11 17:15:00",75475,"CKVY",13.55,62.29,62.81,63.9,62.11,27.8,31.71,24.44,0.533,29.88,32.19,26.76,11.02,10.9,291.5,12,16.66,304.1568,14.68,0.07305226,0.1065132,0.3686324
"2019-05-11 17:20:00",75476,"CKVY",13.55,62.79,62.72,63.16,62.23,29.48,32.22,26.36,0.575,29.93,32.91,27.64,11.01,10.99,301.2,11.64,15.12,330.9587,14.68,0.07305226,0.1065132,0.3686324
"2019-05-11 17:25:00",75477,"CKVY",13.55,63.16,63.09,63.4,62.66,28.86,33.59,26.56,0.57,30.59,34.17,28.37,10.55,10.62,295.7,18.3,29.81,376.5335,14.68,0.07305226,0.1065132,0.3686324
"2019-05-11 17:30:00",75478,"CKVY",13.54,63.47,62.71,63.47,62.11,25.6,28.72,25.6,0.511,28.07,30.23,26.98,11.02,10.77,321.8,12.75,17.76,315.6129,14.68,0.0760672,0.1120477,0.3233024
"2019-05-11 17:35:00",75479,"CKVY",13.55,63.1,63.94,64.39,63.1,26.94,29.92,24.3,0.531,28.97,32.15,26.41,10.53,10.93,309.8,13.6,15.56,383.6252,14.68,0.0760672,0.1120477,0.3233024
"2019-05-11 17:40:00",75480,"CKVY",13.56,61.68,62.2,63.16,61.68,29.34,30.37,24.61,0.55,28.4,30.42,25.96,10.28,10.71,302.7,16.77,15.56,324.4087,14.68,0.0760672,0.1120477,0.3233024
"2019-05-11 17:45:00",75481,"CKVY",13.57,62.17,61.7,62.17,61.49,27.9,31.43,26.94,0.532,28.94,31.11,27.23,8.49,9.35,317.3,10.28,9.21,281.5516,14.68,0.0655099,0.1000589,0.2777315
"2019-05-11 17:50:00",75482,"CKVY",13.57,63.59,62.87,63.59,62.11,27.22,29,23.51,0.546,27.56,29.62,25.36,7.736,7.991,339.7,11.98,9.64,236.4072,14.68,0.0655099,0.1000589,0.2777315
"2019-05-11 17:55:00",75483,"CKVY",13.57,62.29,62.97,63.71,62.17,29.55,29.55,23.38,0.566,27.8,30.89,24.92,7.354,7.372,343.2,15.3,12.93,285.1502,14.68,0.0655099,0.1000589,0.2777315
"2019-05-11 18:00:00",75484,"CKVY",13.56,62.42,62.58,63.16,62.11,25.43,29.65,23.75,0.489,27.61,30.23,25.33,7.64,7.474,359.8,15.8,12.06,310.1995,14.68,0.06258825,0.09106334,0.2323025
"2019-05-11 18:05:00",75485,"CKVY",13.58,62.29,62.62,62.97,62.23,27.69,29.17,24.75,0.531,27.74,30.13,26.02,7.814,7.717,349.8,13.38,10.96,291.0376,14.68,0.06258825,0.09106334,0.2323025
"2019-05-11 18:10:00",75486,"CKVY",13.58,62.91,62.32,62.91,61.68,29.34,31.95,27.39,0.574,30.14,32.05,28.37,7.336,7.603,352.7,13.41,9.64,235.9812,14.68,0.06258825,0.09106334,0.2323025
"2019-05-11 18:15:00",75487,"CKVY",13.58,63.65,63.22,63.65,62.85,25.33,32.08,24.4,0.509,28.71,32.96,26.31,7.281,7.237,337.1,16.89,10.52,292.048,14.68,0.06244977,0.09016979,0.1865834
"2019-05-11 18:20:00",75488,"CKVY",13.56,62.29,63.5,63.96,62.29,26.7,28.86,24.61,0.512,28.62,30.8,26.83,7.994,7.443,318.5,27.71,18.85,333.2892,14.68,0.06244977,0.09016979,0.1865834
"2019-05-11 18:25:00",75489,"CKVY",13.57,62.91,62.35,62.97,61.74,30.03,30.06,25.4,0.588,28.37,31.13,26.01,9.93,9.1,302.1,9.77,19.95,342.631,14.68,0.06244977,0.09016979,0.1865834
"2019-05-11 18:30:00",75490,"CKVY",13.55,60.81,62.05,63.16,60.81,29.85,31.29,25.5,0.543,28.48,32.24,26.53,11.54,10.83,298.2,11.2,17.76,289.3709,14.68,0.05638496,0.08775965,0.1425854
"2019-05-11 18:35:00",75491,"CKVY",13.59,62.66,61.07,62.66,60.44,25.91,30.92,25.84,0.503,28.56,29.76,27.07,12.02,11.88,303.8,23.58,16.88,206.665,14.68,0.05638496,0.08775965,0.1425854
"2019-05-11 18:40:00",75492,"CKVY",13.59,63.53,63.37,63.71,62.66,23.62,27.73,23.44,0.472,27.61,29.58,25.55,11.39,11.51,324.8,11.1,17.1,223.8689,14.68,0.05638496,0.08775965,0.1425854
"2019-05-11 18:45:00",75493,"CKVY",13.58,62.79,63.18,63.65,62.72,25.23,27.69,22.83,0.492,27.1,29.09,24.7,11.49,11.57,307.4,12.88,20.17,246.5764,14.68,0.06741661,0.1053619,0.1006137
"2019-05-11 18:50:00",75494,"CKVY",13.61,62.66,62.54,62.79,62.29,25.36,26.98,23.86,0.492,26.59,28.11,25.05,11.32,11.49,308.6,9.76,17.1,276.5503,14.68,0.06741661,0.1053619,0.1006137
"2019-05-11 18:55:00",75495,"CKVY",13.61,62.97,62.77,63.03,62.54,28.45,28.45,24.82,0.558,28,29.78,26.22,10.78,11.2,302.5,10.65,15.12,267.74,14.68,0.06741661,0.1053619,0.1006137
"2019-05-11 19:00:00",75496,"CKVY",13.61,63.28,63.22,63.4,62.91,25.78,29.03,23.75,0.511,27.42,30.33,25.6,10.29,10.36,319.5,9.53,16.88,254.8002,14.68,0.0651443,0.1020778,0.06196291
"2019-05-11 19:05:00",75497,"CKVY",13.41,62.91,63.07,63.28,62.79,24.51,28.04,23.55,0.48,26.73,29.47,25.1,10.22,10.3,317.5,11.29,15.78,261.694,14.68,0.0651443,0.1020778,0.06196291
"2019-05-11 19:10:00",75498,"CKVY",13.13,62.54,62.71,62.97,62.48,24.68,26.84,23.38,0.477,26.22,28.35,24.65,10.38,10.24,315.4,9.92,14.25,250.3349,14.68,0.0651443,0.1020778,0.06196291
"2019-05-11 19:15:00",75499,"CKVY",13.07,62.23,62.26,62.6,61.98,24.85,27.01,23.68,0.475,26.42,28.03,24.75,10.39,10.33,311.3,12.06,16.22,222.7308,14.68,0.0569838,0.09204573,0.03055449
"2019-05-11 19:20:00",75500,"CKVY",13.03,61.68,62.02,62.35,61.61,26.8,28.11,24.47,0.502,27.17,28.53,25.43,10.27,10.34,320.6,9.29,15.34,195.681,14.68,0.0569838,0.09204573,0.03055449
"2019-05-11 19:25:00",75501,"CKVY",13.01,61.43,61.6,61.8,61.31,27.08,27.18,25.43,0.503,26.71,27.54,25.85,10.52,10.39,315.7,10.51,15.56,171.8938,14.68,0.0569838,0.09204573,0.03055449
"2019-05-11 19:30:00",75502,"CKVY",13,61.06,60.96,61.43,60.63,26.77,30.23,26.36,0.491,28.15,29.5,26.22,9.73,10.16,309.8,10.72,13.15,157.409,14.68,0.04729184,0.08034083,0.01300386
"2019-05-11 19:35:00",75503,"CKVY",12.99,61.06,61.19,61.37,60.94,27.18,28.35,25.78,0.498,26.83,28.17,25.79,9.76,9.68,315.8,9.32,14.91,148.4497,14.68,0.04729184,0.08034083,0.01300386
"2019-05-11 19:40:00",75504,"CKVY",12.98,60.44,60.72,61.12,60.32,29.99,31.16,27.22,0.538,27.89,29.92,26.9,8.94,9.45,312.2,9.49,12.28,139.3918,14.68,0.04729184,0.08034083,0.01300386
"2019-05-11 19:45:00",75505,"CKVY",12.97,59.64,59.66,60.44,59.21,30.06,35.65,29.99,0.524,30.5,32.27,28,7.978,8.4,304.9,11.1,11.62,129.789,14.68,0.02301818,0.02892734,0.004255411
"2019-05-11 19:50:00",75506,"CKVY",12.97,58.9,59.52,59.83,58.84,34.41,34.48,29.82,0.584,29.37,31.01,28.1,6.689,7.497,308.6,10.25,9.86,116.0582,14.68,0.02301818,0.02892734,0.004255411
"2019-05-11 19:55:00",75507,"CKVY",12.96,58.78,58.88,59.02,58.65,33.42,34.58,30.99,0.565,29.33,31,28.17,6.191,6.313,308.3,8.71,10.52,104.9899,14.68,0.02301818,0.02892734,0.004255411
"2019-05-11 20:00:00",75508,"CKVY",12.94,57.11,58.08,58.78,57.11,36.09,36.09,31.33,0.575,29.62,30.65,27.9,6.189,6.342,306.9,7.772,9.64,89.2059,14.68,0.01612218,0.02127951,0.0002788503
"2019-05-11 20:05:00",75509,"CKVY",12.93,57.54,56.85,57.54,56.49,32.63,36.74,32.6,0.528,29.58,30.77,28.33,5.823,5.833,312.2,11.29,8.11,68.61171,14.68,0.01612218,0.02127951,0.0002788503
"2019-05-11 20:10:00",75510,"CKVY",12.92,56.25,57.13,57.91,56,35.51,36.81,31.74,0.548,29.04,30.21,27.92,5.543,5.757,311.1,13.42,8.11,51.03381,14.68,0.01612218,0.02127951,0.0002788503
"2019-05-11 20:15:00",75511,"CKVY",12.92,55.75,56.02,56.25,55.69,33.9,35.82,33.28,0.514,28.45,29.42,27.53,5.742,5.553,308.9,8.43,9.64,40.60574,14.68,0.01125538,0.01542786,2.5E-07
"2019-05-11 20:20:00",75512,"CKVY",12.9,55.14,55.61,56,55.14,35.61,35.72,33.66,0.528,28.12,28.65,27.59,5.823,5.875,314.8,8.14,7.453,35.06771,14.68,0.01125538,0.01542786,2.5E-07
"2019-05-11 20:25:00",75513,"CKVY",12.91,55.26,55.14,55.26,55.01,34.07,35.92,34.07,0.507,27.95,28.63,27.42,5.631,5.649,320.9,8.32,7.014,25.95512,14.68,0.01125538,0.01542786,2.5E-07
"2019-05-11 20:30:00",75514,"CKVY",12.89,55.01,55.08,55.26,54.83,33.8,35.37,33.76,0.499,27.59,28.26,26.9,5.391,5.551,322.8,8.11,8.55,16.97538,14.68,0.00958417,0.01330526,2.5E-07
"2019-05-11 20:35:00",75515,"CKVY",12.89,54.33,54.78,55.14,54.33,37.16,37.16,33.86,0.535,27.66,28.79,27.03,5.036,5.187,344.6,19.07,5.918,11.34729,14.68,0.00958417,0.01330526,2.5E-07
"2019-05-11 20:40:00",75516,"CKVY",12.9,53.84,53.86,54.4,53.66,37.23,37.94,36.88,0.526,28.48,28.95,27.95,4.892,4.987,3.388,8.62,6.138,7.541717,14.68,0.00958417,0.01330526,2.5E-07
"2019-05-11 20:45:00",75517,"CKVY",12.89,53.66,53.81,54.03,53.6,38.6,38.74,36.61,0.542,28.59,29.22,27.89,4.618,4.743,5.453,6.742,6.576,4.882573,14.68,0.007141718,0.01031007,2.5E-07
"2019-05-11 20:50:00",75518,"CKVY",12.89,53.67,53.61,53.85,53.3,38.12,39.35,37.81,0.536,28.93,29.35,28.52,4.884,4.686,6.125,6.821,7.234,3.069616,14.68,0.007141718,0.01031007,2.5E-07
"2019-05-11 20:55:00",75519,"CKVY",12.89,53.68,53.57,53.86,53.31,38.47,39.67,37.98,0.541,29.18,29.61,28.68,4.88,4.863,358.7,7.459,5.699,1.788823,14.68,0.007141718,0.01031007,2.5E-07
"2019-05-11 21:00:00",75520,"CKVY",12.89,53.44,53.55,53.81,53.19,38.2,39.36,37.65,0.532,28.89,29.57,28.39,4.911,4.891,0.393,7.752,6.357,0.8657144,14.68,0.006231819,0.009129564,2.5E-07
"2019-05-11 21:05:00",75521,"CKVY",12.88,53.07,53.16,53.56,52.82,38.98,39.98,38.26,0.536,28.95,29.44,28.43,4.669,4.791,349.8,10.5,7.014,0.3136407,14.68,0.006231819,0.009129564,2.5E-07
"2019-05-11 21:10:00",75522,"CKVY",12.88,53.07,53.23,53.63,52.95,38.2,38.95,35.73,0.525,28.01,28.83,26.81,4.929,4.815,356.1,11.5,7.672,0.08822313,14.68,0.006231819,0.009129564,2.5E-07
"2019-05-11 21:15:00",75523,"CKVY",12.88,52.82,52.77,53.13,52.51,37.79,39.98,37.79,0.515,28.42,29.02,27.8,4.883,4.887,2.891,10.37,6.795,0.009028877,14.68,0.006175464,0.009030612,2.5E-07
"2019-05-11 21:20:00",75524,"CKVY",12.88,52.21,52.57,53.13,52.08,38.88,40.63,36.93,0.518,28.19,29.12,27.35,4.866,4.963,1.715,13.78,6.357,0,14.68,0.006175464,0.009030612,2.5E-07
"2019-05-11 21:25:00",75525,"CKVY",12.87,51.9,52.32,52.82,51.78,39.19,40.46,36.82,0.516,27.89,28.67,26.86,4.417,4.665,353.8,18.72,6.795,0,14.68,0.006175464,0.009030612,2.5E-07
"2019-05-11 21:30:00",75526,"CKVY",12.87,51.35,51.77,52.15,51.35,41.29,41.49,39.06,0.533,28.53,28.99,27.8,3.96,4.261,15.28,8.58,4.603,0,14.68,0.005541533,0.008203857,2.5E-07
"2019-05-11 21:35:00",75527,"CKVY",12.87,51.3,51.28,51.48,51.11,42.25,42.25,41.18,0.544,28.82,29.2,28.54,3.307,3.571,13.65,5.248,3.288,0,14.68,0.005541533,0.008203857,2.5E-07
"2019-05-11 21:40:00",75528,"CKVY",12.87,50.62,50.65,51.3,50.31,42.15,43.66,42.15,0.529,28.97,29.51,28.47,2.814,3.007,19.22,4.458,3.507,0,14.68,0.005541533,0.008203857,2.5E-07
"2019-05-11 21:45:00",75529,"CKVY",12.86,51.3,51.27,51.49,50.62,40.61,42.18,40.19,0.523,28.29,28.5,27.99,2.419,2.598,12.5,7.181,3.507,0,14.68,0.001682686,0.003249995,2.5E-07
"2019-05-11 21:50:00",75530,"CKVY",12.86,50.94,51.13,51.37,50.94,40.88,41.29,40.54,0.519,28.2,28.56,27.91,1.961,2.199,345.2,10.44,1.754,0,14.68,0.001682686,0.003249995,2.5E-07
"2019-05-11 21:55:00",75531,"CKVY",12.85,50.88,50.89,51.06,50.76,40.95,41.02,40.68,0.519,27.96,28.17,27.77,1.493,1.741,340.9,10.43,1.973,0,14.68,0.001682686,0.003249995,2.5E-07
"2019-05-11 22:00:00",75532,"CKVY",12.85,50.26,50.69,51,50.2,41.54,42.12,40.54,0.515,28,28.45,27.65,1.299,1.349,322.4,17.57,2.192,0,14.68,-0.001947262,-0.001907376,2.5E-07
"2019-05-11 22:05:00",75533,"CKVY",12.86,50.2,50.44,50.69,50.14,42.87,42.94,40.61,0.53,27.8,28.58,27.38,1.438,1.367,324.9,11.56,2.63,0,14.68,-0.001947262,-0.001907376,2.5E-07
"2019-05-11 22:10:00",75534,"CKVY",12.85,50.02,49.6,50.26,48.9,43.46,45.1,41.3,0.534,28.21,28.91,27.18,1.829,1.599,335.5,16.29,3.507,0,14.68,-0.001947262,-0.001907376,2.5E-07
"2019-05-11 22:15:00",75535,"CKVY",12.85,48.9,49.25,50.02,48.84,44.86,45.72,43.22,0.528,28.63,29.11,28.07,2.161,2.066,352.9,8.04,3.946,0,14.68,-0.002313763,-0.002492768,2.5E-07
"2019-05-11 22:20:00",75536,"CKVY",12.84,48.84,48.94,49.34,48.66,44.59,45.76,43.18,0.524,28.28,28.92,27.64,2.516,2.331,0.288,6.495,3.946,0,14.68,-0.002313763,-0.002492768,2.5E-07
"2019-05-11 22:25:00",75537,"CKVY",12.85,48.66,48.79,48.97,48.53,45.14,45.14,44.11,0.527,28.24,28.55,28.03,2.586,2.607,7.719,5.304,3.507,0,14.68,-0.002313763,-0.002492768,2.5E-07
"2019-05-11 22:30:00",75538,"CKVY",12.85,44.89,46.19,48.72,44.83,54.74,55.43,45.17,0.554,29.75,30.36,28.36,2.195,2.353,173.2,46.55,2.411,0,14.68,-0.0004305912,0.0002332689,2.5E-07
"2019-05-11 22:35:00",75539,"CKVY",12.84,43.23,44.33,44.96,43.23,59.51,59.51,54.67,0.565,29.85,30.29,29.33,1.696,2.003,171.9,5.138,2.192,0,14.68,-0.0004305912,0.0002332689,2.5E-07
"2019-05-11 22:40:00",75540,"CKVY",12.84,42.12,42.84,43.35,42,64.08,64.11,58.69,0.583,30.02,30.87,29.7,0.937,1.339,180.8,47.06,1.754,0,14.68,-0.0004305912,0.0002332689,2.5E-07
"2019-05-11 22:45:00",75541,"CKVY",12.84,42.01,41.8,42.06,41.57,64.12,65.46,63.77,0.581,30.8,31.11,30.44,0.692,0.723,65.26,27.9,2.85,0,14.68,-0.003701892,-0.004798616,2.5E-07
"2019-05-11 22:50:00",75542,"CKVY",12.84,42.88,42.65,43,41.95,60.66,64.53,60.56,0.569,30.49,31.74,30.06,1.205,0.937,83,15.99,3.507,0,14.68,-0.003701892,-0.004798616,2.5E-07
"2019-05-11 22:55:00",75543,"CKVY",12.84,41.4,41.98,43,41.21,65.53,66.01,60.66,0.58,30.65,31.03,30.17,1.523,1.343,92.8,21.43,2.192,0,14.68,-0.003701892,-0.004798616,2.5E-07
"2019-05-11 23:00:00",75544,"CKVY",12.84,41.71,41.4,41.77,41.21,64.3,66.01,64.3,0.576,30.7,30.9,30.51,1.833,1.737,162.9,25.35,3.069,0,14.68,-0.003822064,-0.005005986,2.5E-07
"2019-05-11 23:05:00",75545,"CKVY",12.82,43.75,42.7,43.81,41.71,59.74,64.23,59.74,0.579,30.84,31.93,30.14,2.033,1.85,190.6,12.9,5.042,0,14.68,-0.003822064,-0.005005986,2.5E-07
"2019-05-11 23:10:00",75546,"CKVY",12.83,43.32,43.75,44.3,43.32,73.87,73.91,58.05,0.704,32.31,35.71,30.26,2.379,2.158,238.4,16.24,3.288,0,14.68,-0.003822064,-0.005005986,2.5E-07
"2019-05-11 23:15:00",75547,"CKVY",12.83,42.27,42.44,43.44,41.96,63.96,73.8,63.96,0.586,32.45,35.59,30.88,2.834,2.607,306.5,19.85,3.726,0,14.68,-0.002210352,-0.002470865,2.5E-07
"2019-05-11 23:20:00",75548,"CKVY",12.82,43.38,43.98,44.86,42.27,61.93,63.96,57.78,0.592,30.96,31.44,30.28,2.566,2.829,268.5,55.27,6.138,0,14.68,-0.002210352,-0.002470865,2.5E-07
"2019-05-11 23:25:00",75549,"CKVY",12.82,42.45,42.41,43.44,42.08,61.83,64.13,61.76,0.57,30.65,31.4,30.15,2.022,2.357,350.5,60.62,2.411,0,14.68,-0.002210352,-0.002470865,2.5E-07
"2019-05-11 23:30:00",75550,"CKVY",12.81,43.75,42.74,43.75,42.33,56.93,62.28,56.89,0.552,30.07,30.63,29.31,1.453,1.634,274,45.28,3.726,0,14.68,-0.001821971,-0.001893751,2.5E-07
"2019-05-11 23:35:00",75551,"CKVY",12.81,41.04,42.42,43.88,41.04,64.03,64.38,56.38,0.559,29.86,30.6,29.22,1.367,1.33,196.1,82.6,3.726,0,14.68,-0.001821971,-0.001893751,2.5E-07
"2019-05-11 23:40:00",75552,"CKVY",12.81,38.26,39.54,41.04,38.26,70.56,70.56,63.79,0.553,29.51,29.86,29.08,2.058,1.614,226.8,8.45,4.384,0,14.68,-0.001821971,-0.001893751,2.5E-07
"2019-05-11 23:45:00",75553,"CKVY",12.81,39.38,39.33,40.12,38.14,69.11,72.51,67.78,0.566,30.22,30.74,29.47,3.032,2.685,235,6.662,4.822,0,14.68,-0.002747875,-0.00330778,2.5E-07
"2019-05-11 23:50:00",75554,"CKVY",12.8,37.46,38.34,39.5,37.34,74.51,74.51,69.01,0.566,29.87,30.22,29.57,3.661,3.381,234.9,6.786,5.261,0,14.68,-0.002747875,-0.00330778,2.5E-07
"2019-05-11 23:55:00",75555,"CKVY",12.81,37.1,37.05,37.46,36.85,77.15,77.22,74.44,0.578,30.23,30.64,29.86,3.194,3.55,274.8,50.67,3.288,0,14.68,-0.002747875,-0.00330778,2.5E-07
"2019-05-12 00:00:00",75556,"CKVY",12.81,38.28,37.85,38.46,37.04,74.62,77.7,74.38,0.585,30.98,31.29,30.57,2.506,2.869,334.3,16.23,3.288,0,14.68,-0.001459703,-0.001459868,2.5E-07
"2019-05-12 00:05:00",75557,"CKVY",12.79,37.72,38.01,38.34,37.54,76.16,76.2,73.93,0.584,30.76,31.09,30.53,1.419,1.958,338.4,74.41,2.192,0,14.68,-0.001459703,-0.001459868,2.5E-07
"2019-05-12 00:10:00",75558,"CKVY",12.8,37.54,36.91,37.97,36.11,78.26,80.7,75.78,0.596,30.89,31.55,30.39,2.363,1.759,138.5,11.87,6.138,0,14.68,-0.001459703,-0.001459868,2.5E-07
"2019-05-12 00:15:00",75559,"CKVY",12.79,39.45,38.78,39.57,37.6,73.14,78.19,72.87,0.6,31.34,31.66,31.1,3.476,2.807,114.5,6.771,8.33,0,14.68,-0.00281559,-0.003413893,2.5E-07
"2019-05-12 00:20:00",75560,"CKVY",12.79,40.56,40.01,40.62,39.39,69.81,73.38,69.78,0.598,31.57,31.83,31.35,5.989,4.569,116.9,7.382,11.84,0,14.68,-0.00281559,-0.003413893,2.5E-07
"2019-05-12 00:25:00",75561,"CKVY",12.79,41.86,41.27,41.92,40.56,65.56,69.78,64.63,0.591,31.16,31.6,30.77,8.11,7.121,106.4,6.726,14.25,0,14.68,-0.00281559,-0.003413893,2.5E-07
"2019-05-12 00:30:00",75562,"CKVY",12.79,41.18,41.3,41.92,40.93,67.34,68.85,65.21,0.591,31.29,31.85,30.76,9.17,8.72,93.7,11.14,13.15,0,14.68,0.002062216,0.002940203,2.5E-07
"2019-05-12 00:35:00",75563,"CKVY",12.78,41.49,41.32,41.68,41,66.59,67.93,65.21,0.592,31.12,31.46,30.64,8.27,8.91,88.7,8.92,8.55,0,14.68,0.002062216,0.002940203,2.5E-07
"2019-05-12 00:40:00",75564,"CKVY",12.78,42.11,41.59,42.17,41.12,64.32,67.41,62.95,0.585,30.87,31.37,30.16,5.686,7.068,114.3,24.79,5.042,0,14.68,0.002062216,0.002940203,2.5E-07
"2019-05-12 00:45:00",75565,"CKVY",12.78,39.82,40.62,42.17,39.58,69.88,70.16,64.25,0.582,30.77,31.11,30.5,3.904,4.831,194.6,18.4,4.603,0,14.68,0.002490276,0.003466645,2.5E-07
"2019-05-12 00:50:00",75566,"CKVY",12.78,39.33,39.41,39.88,39.08,71.77,72.11,69.85,0.586,30.91,31.14,30.72,2.878,3.291,211.6,14.06,3.507,0,14.68,0.002490276,0.003466645,2.5E-07
"2019-05-12 00:55:00",75567,"CKVY",12.78,38.77,39.09,39.33,38.71,72.46,72.76,71.6,0.579,30.87,31.09,30.62,2.62,2.692,239.2,26.13,2.85,0,14.68,0.002490276,0.003466645,2.5E-07
"2019-05-12 01:00:00",75568,"CKVY",12.76,37.84,38.02,38.83,37.6,74.82,74.89,72.42,0.577,30.48,30.77,30.27,2.495,2.507,296.4,8.09,3.288,0,14.68,-0.001787213,-0.001901956,2.5E-07
"2019-05-12 01:05:00",75569,"CKVY",12.77,39.76,38.55,39.82,37.66,70.36,75.3,70.36,0.585,30.84,31.16,30.49,2.592,2.558,258.3,34.42,3.946,0,14.68,-0.001787213,-0.001901956,2.5E-07
"2019-05-12 01:10:00",75570,"CKVY",12.77,40.07,39.43,40.07,38.9,69.03,71.32,69.03,0.581,30.6,30.95,30.24,3.054,2.831,267.3,7.128,4.384,0,14.68,-0.001787213,-0.001901956,2.5E-07
"2019-05-12 01:15:00",75571,"CKVY",12.76,37.85,39.31,40.45,37.79,73.66,73.73,67.55,0.568,30.23,30.8,29.67,2.752,2.938,274,16.25,3.069,0,14.68,-0.001753952,-0.001851771,2.5E-07
"2019-05-12 01:20:00",75572,"CKVY",12.76,36.06,37.4,37.98,36.06,76.65,76.68,73.05,0.551,29.84,30.29,29.1,2.759,2.738,265.7,9.23,3.946,0,14.68,-0.001753952,-0.001851771,2.5E-07
"2019-05-12 01:25:00",75573,"CKVY",12.75,36.19,36.35,36.74,35.94,78.82,78.95,76.68,0.569,30.17,30.71,29.46,2.925,2.859,269.8,5.871,5.042,0,14.68,-0.001753952,-0.001851771,2.5E-07
"2019-05-12 01:30:00",75574,"CKVY",12.76,36.31,36.18,36.37,36,80.4,80.5,78.82,0.584,30.64,30.94,30.19,3.24,3.059,248.8,6.04,3.507,0,14.68,-0.002053396,-0.00229599,2.5E-07
"2019-05-12 01:35:00",75575,"CKVY",12.76,36.37,36.45,36.62,36.19,81,81.6,80.4,0.589,31.18,31.52,30.81,2.847,3.098,240.8,20.52,3.507,0,14.68,-0.002053396,-0.00229599,2.5E-07
"2019-05-12 01:40:00",75576,"CKVY",12.75,36.13,36.23,36.37,36.07,81.8,81.8,81.1,0.589,31.09,31.29,30.9,1.774,2.278,278.2,10.62,1.754,0,14.68,-0.002053396,-0.00229599,2.5E-07
"2019-05-12 01:45:00",75577,"CKVY",12.75,36.63,36.33,36.63,36.13,81.8,82.3,81.8,0.601,31.38,31.61,31.13,1.045,1.35,335.5,21.11,1.754,0,14.68,-0.003014697,-0.003709978,2.5E-07
"2019-05-12 01:50:00",75578,"CKVY",12.75,35.77,36.54,36.94,35.77,80.9,81.8,80.4,0.575,31.34,31.8,30.46,1.033,1.041,338.2,27.42,2.411,0,14.68,-0.003014697,-0.003709978,2.5E-07
"2019-05-12 01:55:00",75579,"CKVY",12.74,35.27,35.57,35.77,35.21,83,83.8,80.9,0.578,30.92,31.31,30.31,1.12,1.076,337.3,32.83,1.973,0,14.68,-0.003014697,-0.003709978,2.5E-07
"2019-05-12 02:00:00",75580,"CKVY",12.74,33.67,34.16,35.27,33.67,86.9,87,82.6,0.568,30.06,30.66,29.59,1.389,1.334,261.2,17.23,3.069,0,14.68,-0.004363891,-0.005990049,2.5E-07
"2019-05-12 02:05:00",75581,"CKVY",12.74,33.17,33.22,33.79,32.93,87.8,88.1,86.7,0.562,29.92,30.31,29.67,1.344,1.398,235.1,14.64,2.85,0,14.68,-0.004363891,-0.005990049,2.5E-07
"2019-05-12 02:10:00",75582,"CKVY",12.73,33.67,33.56,34.04,33.11,86.3,88.4,86.3,0.564,30.28,30.77,29.88,1.36,1.384,211.2,10.61,2.411,0,14.68,-0.004363891,-0.005990049,2.5E-07
"2019-05-12 02:15:00",75583,"CKVY",12.73,33.61,33.66,33.79,33.55,86.5,86.5,86.2,0.564,30.03,30.17,29.9,0.868,1.083,202.3,0.044,0,0,14.68,-0.00416264,-0.005645525,2.5E-07
"2019-05-12 02:20:00",75584,"CKVY",12.73,33.92,33.68,33.98,33.48,88.1,88.1,86.5,0.581,30.21,30.76,29.9,0.368,0.563,202.1,0.059,0.658,0,14.68,-0.00416264,-0.005645525,2.5E-07
"2019-05-12 02:25:00",75585,"CKVY",12.72,34.72,34.26,34.78,33.85,87.1,88.7,87.1,0.594,31.09,31.38,30.73,0.429,0.316,28.96,80.3,2.63,0,14.68,-0.00416264,-0.005645525,2.5E-07
"2019-05-12 02:30:00",75586,"CKVY",12.72,34.16,34.59,34.9,34.1,85.1,87.1,84.7,0.567,30.74,31.37,30.01,0.827,0.651,328,19.96,1.973,0,14.68,-0.005284392,-0.007837451,2.5E-07
"2019-05-12 02:35:00",75587,"CKVY",12.72,34.53,34.29,34.53,34.04,86.1,86.3,85.1,0.582,30.55,30.86,30.06,1.055,0.97,318,10.63,1.315,0,14.68,-0.005284392,-0.007837451,2.5E-07
"2019-05-12 02:40:00",75588,"CKVY",12.72,32.81,33.64,34.53,32.75,86.6,86.6,84.9,0.547,29.81,30.82,29.08,1.028,1.07,288.3,21.78,1.754,0,14.68,-0.005284392,-0.007837451,2.5E-07
"2019-05-12 02:45:00",75589,"CKVY",12.71,33.12,32.93,33.31,32.75,88.2,89.2,86.7,0.563,29.72,30.46,29.3,1.18,1.084,292.8,28.31,2.411,0,14.68,-0.00446077,-0.006203508,2.5E-07
"2019-05-12 02:50:00",75590,"CKVY",12.7,32.94,33,33.12,32.81,88.2,88.2,87.6,0.559,29.81,29.99,29.61,1.384,1.264,290,7.492,1.973,0,14.68,-0.00446077,-0.006203508,2.5E-07
"2019-05-12 02:55:00",75591,"CKVY",12.71,33.06,32.94,33.19,32.82,90.1,90.1,88.2,0.574,30.09,30.57,29.82,1.346,1.323,343.6,22.83,1.973,0,14.68,-0.00446077,-0.006203508,2.5E-07
"2019-05-12 03:00:00",75592,"CKVY",12.69,32.94,33.1,33.25,32.88,89.3,90.2,89.2,0.566,30.44,30.69,30.07,1.106,1.253,324.8,7.546,1.754,0,14.68,-0.004196982,-0.005706424,2.5E-07
"2019-05-12 03:05:00",75593,"CKVY",12.68,31.58,32.26,32.94,31.58,89.7,89.7,88.4,0.538,29.36,30.14,28.68,0.905,0.983,266.1,22.16,1.534,0,14.68,-0.004196982,-0.005706424,2.5E-07
"2019-05-12 03:10:00",75594,"CKVY",12.69,31.58,31.57,31.83,31.27,91.7,92.1,89.6,0.551,29.28,29.81,28.7,0.926,0.987,198.2,38.05,1.973,0,14.68,-0.004196982,-0.005706424,2.5E-07
"2019-05-12 03:15:00",75595,"CKVY",12.68,31.33,31.37,31.58,31.21,91.8,91.9,91.3,0.546,29.21,29.46,28.99,0.616,0.741,154.7,58.74,0,0,14.68,-0.004557319,-0.006439502,2.5E-07
"2019-05-12 03:20:00",75596,"CKVY",12.67,31.83,31.42,31.83,31.15,93.1,93.2,91.8,0.565,29.49,30.09,29.07,0.564,0.56,56.51,46.08,1.315,0,14.68,-0.004557319,-0.006439502,2.5E-07
"2019-05-12 03:25:00",75597,"CKVY",12.67,33.06,32.47,33.06,31.83,92,93.2,92,0.586,30.6,31,30.07,0.403,0.497,8.6,10.41,1.315,0,14.68,-0.004557319,-0.006439502,2.5E-07
"2019-05-12 03:30:00",75598,"CKVY",12.67,33.5,33.35,33.56,33,90.2,92,90.2,0.585,31.09,31.28,30.87,0.787,0.62,316.9,5.648,1.754,0,14.68,-0.00508354,-0.007497076,2.5E-07
"2019-05-12 03:35:00",75599,"CKVY",12.66,33.07,33.22,33.56,33.07,90.7,90.7,89.5,0.578,30.7,31,30.48,0.594,0.744,353.8,17.5,0.658,0,14.68,-0.00508354,-0.007497076,2.5E-07
"2019-05-12 03:40:00",75600,"CKVY",12.67,33.13,33.08,33.2,32.95,91.7,91.7,90.5,0.586,30.69,31.05,30.52,0.46,0.456,15.14,30.61,1.315,0,14.68,-0.00508354,-0.007497076,2.5E-07
"2019-05-12 03:45:00",75601,"CKVY",12.66,32.77,33.19,33.57,32.58,91.6,92.5,90.4,0.577,31.08,31.6,30.18,0.372,0.395,89.2,43.86,1.754,0,14.68,-0.005184965,-0.007674466,2.5E-07
"2019-05-12 03:50:00",75602,"CKVY",12.65,32.46,32.53,32.83,32.33,92.5,92.6,91.6,0.576,30.52,30.74,30.32,0.868,0.576,160,9.53,2.411,0,14.68,-0.005184965,-0.007674466,2.5E-07
"2019-05-12 03:55:00",75603,"CKVY",12.65,33.51,33.03,33.57,32.46,91.9,93.1,91.9,0.596,31.15,31.5,30.54,1.203,1.112,155,18.29,2.411,0,14.68,-0.005184965,-0.007674466,2.5E-07
"2019-05-12 04:00:00",75604,"CKVY",12.64,33.88,33.8,33.94,33.51,91.8,91.9,90.5,0.605,31.5,31.82,31.24,1.191,1.227,102.1,3.093,1.534,0,14.68,-0.004649629,-0.006544931,2.5E-07
"2019-05-12 04:05:00",75605,"CKVY",12.64,33.82,33.82,34,33.63,90.1,91.8,90,0.592,31.53,31.81,31.15,0.728,0.991,72.6,34.08,1.096,0,14.68,-0.004649629,-0.006544931,2.5E-07
"2019-05-12 04:10:00",75606,"CKVY",12.64,32.52,33.18,33.88,32.33,90.2,90.2,88.1,0.563,30.37,31.27,29.24,0.913,0.66,315.3,28.82,3.946,0,14.68,-0.004649629,-0.006544931,2.5E-07
"2019-05-12 04:15:00",75607,"CKVY",12.63,32.21,32.56,33.08,31.9,88.9,91.6,88.2,0.548,29.96,30.86,28.87,1.772,1.296,299.3,16.73,4.384,0,14.68,-0.00459597,-0.006451801,2.5E-07
"2019-05-12 04:20:00",75608,"CKVY",12.62,31.47,31.46,32.27,31.04,91.5,91.5,87.1,0.547,28.66,29.38,28.1,2.622,2.225,252.4,16.71,3.288,0,14.68,-0.00459597,-0.006451801,2.5E-07
"2019-05-12 04:25:00",75609,"CKVY",12.62,31.41,31.4,31.53,31.22,92.8,92.9,91.4,0.553,29.49,29.71,29.14,2.791,2.83,243.3,11.35,3.507,0,14.68,-0.00459597,-0.006451801,2.5E-07
"2019-05-12 04:30:00",75610,"CKVY",12.61,31.96,31.67,32.21,31.34,90,92.8,90,0.549,29.57,29.97,29.26,2.816,2.821,246.5,7.049,4.384,0,14.68,-0.003020904,-0.003704544,2.5E-07
"2019-05-12 04:35:00",75611,"CKVY",12.61,32.09,31.96,32.09,31.72,90.2,90.2,89.4,0.553,29.3,29.54,28.99,2.588,2.684,259,13.08,3.288,0,14.68,-0.003020904,-0.003704544,2.5E-07
"2019-05-12 04:40:00",75612,"CKVY",12.61,32.52,32.39,32.58,32.09,89.5,90.3,89.2,0.558,29.69,29.86,29.53,2.65,2.657,263.1,7.797,3.946,0,14.68,-0.003020904,-0.003704544,2.5E-07
"2019-05-12 04:45:00",75613,"CKVY",12.6,32.58,32.53,32.64,32.4,88.9,89.6,88.9,0.556,29.71,29.92,29.54,1.848,2.226,311.7,18.28,1.973,0,14.68,-0.003037824,-0.003735965,2.5E-07
"2019-05-12 04:50:00",75614,"CKVY",12.6,31.65,32.32,32.58,31.59,87.6,88.9,87.6,0.528,29.29,29.66,28.34,1.681,1.773,296.9,23.05,1.973,0,14.68,-0.003037824,-0.003735965,2.5E-07
"2019-05-12 04:55:00",75615,"CKVY",12.6,29.86,30.47,31.72,29.74,91,91.1,87.5,0.51,27.6,28.46,27.24,1.031,1.355,289.2,8.23,1.754,0,14.68,-0.003037824,-0.003735965,2.5E-07
"2019-05-12 05:00:00",75616,"CKVY",12.59,29.74,29.7,29.86,29.55,94,94,91.1,0.524,27.83,28.27,27.49,0.671,0.873,291.6,0.091,0.438,0,14.68,-0.003975112,-0.005362633,0.001263203
"2019-05-12 05:05:00",75617,"CKVY",12.59,31.1,30.37,31.1,29.61,96.1,96.1,94,0.566,29.19,30.11,28.14,0.429,0.527,354.9,13.74,1.534,0,14.68,-0.003975112,-0.005362633,0.001263203
"2019-05-12 05:10:00",75618,"CKVY",12.59,31.96,31.58,31.96,31.1,94.9,96.1,94.9,0.579,30.49,30.74,30.1,0.664,0.465,309.5,24.81,2.192,0,14.68,-0.003975112,-0.005362633,0.001263203
"2019-05-12 05:15:00",75619,"CKVY",12.58,33.82,32.46,33.82,31.84,88.9,94.9,88.9,0.584,30.68,31.5,30.23,1.483,0.991,249.4,11.26,3.946,0,14.68,-0.00489474,-0.00713135,0.007073591
"2019-05-12 05:20:00",75620,"CKVY",12.57,32.21,33.17,33.94,32.21,85.9,88.9,85.1,0.529,29.49,30.87,28.46,1.646,1.627,265,27.51,3.069,0,14.68,-0.00489474,-0.00713135,0.007073591
"2019-05-12 05:25:00",75621,"CKVY",12.58,32.09,31.88,32.21,31.66,88.1,88.1,85.7,0.54,28.41,28.96,27.99,1.318,1.499,277.9,17.39,1.315,0,14.68,-0.00489474,-0.00713135,0.007073591
"2019-05-12 05:30:00",75622,"CKVY",12.57,32.1,32.23,32.46,32.03,87.3,88.5,87.1,0.535,29,29.42,28.65,0.51,1.003,269,0.069,0.658,0,14.68,0.0009215119,0.001532115,0.01809281
"2019-05-12 05:35:00",75623,"CKVY",12.56,31.66,31.99,32.28,31.54,88.7,88.8,86.8,0.535,28.76,29.17,28.26,0.336,0.301,223,66.16,2.192,0,14.68,0.0009215119,0.001532115,0.01809281
"2019-05-12 05:40:00",75624,"CKVY",12.57,31.6,31.67,31.79,31.48,89.2,90.2,88.8,0.536,28.98,29.24,28.66,0.564,0.521,195.4,22.26,1.754,0,14.68,0.0009215119,0.001532115,0.01809281
"2019-05-12 05:45:00",75625,"CKVY",12.57,30.99,31.21,31.6,30.92,91.2,91.3,88.9,0.535,28.5,28.86,28.2,0.934,0.716,147.8,9.03,1.754,0.005049502,14.68,0.0003920703,0.0005957196,0.04108985
"2019-05-12 05:50:00",75626,"CKVY",12.56,30.74,30.79,30.99,30.61,92.9,93,91.2,0.539,28.77,29.05,28.51,0.9,0.984,124.2,0.549,1.534,0.07227346,14.68,0.0003920703,0.0005957196,0.04108985
"2019-05-12 05:55:00",75627,"CKVY",12.57,31.11,30.69,31.23,30.49,94.3,94.3,92.8,0.555,29,29.78,28.7,1.141,0.917,135.3,10.2,2.63,0.2337676,14.68,0.0003920703,0.0005957196,0.04108985
"2019-05-12 06:00:00",75628,"CKVY",12.56,32.72,31.91,32.84,31.11,91.2,94.6,91.2,0.574,30.2,30.61,29.67,1.64,1.405,166.2,13.19,3.288,0.6066706,14.68,0.0005591054,0.0008301824,0.07601547
"2019-05-12 06:05:00",75629,"CKVY",12.56,32.72,33.01,33.34,32.66,87.8,91.2,87.1,0.552,30.05,30.67,29.44,2.146,1.912,182.2,14.21,2.63,1.261854,14.68,0.0005591054,0.0008301824,0.07601547
"2019-05-12 06:10:00",75630,"CKVY",12.55,33.09,33.08,33.34,32.66,87.8,89.4,87.8,0.561,30.09,30.42,29.45,2.253,2.226,187.1,17.02,3.288,2.321865,14.68,0.0005591054,0.0008301824,0.07601547
"2019-05-12 06:15:00",75631,"CKVY",12.56,33.09,33.26,33.58,32.84,87.9,88.2,87.2,0.561,30.01,30.25,29.47,1.969,2.103,206.5,33.5,2.85,3.692358,14.68,0.001638053,0.002468096,0.1159056
"2019-05-12 06:20:00",75632,"CKVY",12.56,30.92,32.36,33.21,30.86,86.8,88,84.3,0.507,28.7,30.03,27.3,2.214,2.076,217.8,13.28,3.726,5.275025,14.68,0.001638053,0.002468096,0.1159056
"2019-05-12 06:25:00",75633,"CKVY",12.57,28.45,29.63,30.92,28.45,90.2,90.2,86.8,0.477,26.66,27.49,25.92,2.387,2.333,246.5,10.05,3.726,7.088264,14.68,0.001638053,0.002468096,0.1159056
"2019-05-12 06:30:00",75634,"CKVY",12.57,28.7,28.7,29.13,28.27,94.4,94.8,90.2,0.504,26.99,27.79,25.92,2.691,2.645,249.4,48.36,4.603,9.224025,14.68,0.002180167,0.003022938,0.1593854
"2019-05-12 06:35:00",75635,"CKVY",12.58,30.24,29.69,30.37,28.64,95.4,96.1,94.4,0.542,28.59,29.24,27.24,2.248,2.461,246.5,30.59,2.63,12.70094,14.68,0.002180167,0.003022938,0.1593854
"2019-05-12 06:40:00",75636,"CKVY",12.63,30.18,29.88,30.24,29.56,93.7,95.3,93.6,0.532,28.35,29.07,27.99,1.67,2.001,7.207,42.83,1.973,19.95011,14.68,0.002180167,0.003022938,0.1593854
"2019-05-12 06:45:00",75637,"CKVY",12.76,31.42,31.13,31.61,30.12,91.3,94.5,91.3,0.545,29.42,29.98,28.51,0.966,1.249,283.2,58.28,1.534,36.15889,14.68,0.005158762,0.005795465,0.2035897
"2019-05-12 06:50:00",75638,"CKVY",12.89,32.23,31.85,32.29,31.36,88.7,91.3,88.7,0.547,29.3,29.51,29.07,0.507,0.723,358.1,10.87,1.973,55.9829,14.68,0.005158762,0.005795465,0.2035897
"2019-05-12 06:55:00",75639,"CKVY",13.02,33.34,32.7,33.4,32.1,87.9,88.8,87.9,0.567,29.69,30.22,29.09,0.463,0.463,331.5,93,2.192,75.28083,14.68,0.005158762,0.005795465,0.2035897
"2019-05-12 07:00:00",75640,"CKVY",13.18,33.83,33.64,33.9,33.28,86.6,87.9,86.3,0.569,30.19,30.47,30.02,0.572,0.474,226.5,59.39,1.973,88.95026,14.68,0.009813637,0.01066294,0.2486866
"2019-05-12 07:05:00",75641,"CKVY",13.33,34.52,34.28,34.7,33.77,86.5,86.8,85.9,0.585,30.67,31.06,30.19,0.91,0.693,184.8,83.9,2.85,101.6791,14.68,0.009813637,0.01066294,0.2486866
"2019-05-12 07:10:00",75642,"CKVY",13.46,34.82,34.58,34.89,34.39,86.6,87.2,85.9,0.592,30.99,31.31,30.71,1.164,1.044,116.9,13.18,2.411,115.5235,14.68,0.009813637,0.01066294,0.2486866
"2019-05-12 07:15:00",75643,"CKVY",13.54,36.31,35.48,36.31,34.82,82.7,86.7,82.7,0.6,31.37,31.71,31.14,0.892,1.066,130.6,19.78,1.096,129.8951,14.68,0.01404414,0.01539243,0.2938929
"2019-05-12 07:20:00",75644,"CKVY",13.63,37.67,37.12,37.73,36.18,78.19,82.6,78.19,0.598,31.49,31.85,31.14,0.55,0.778,90.3,11.01,1.096,144.3318,14.68,0.01404414,0.01539243,0.2938929
"2019-05-12 07:25:00",75645,"CKVY",13.62,36.8,37.44,37.79,36.8,80.8,80.8,78.08,0.597,31.69,32.08,31.38,0.457,0.407,114,19.22,2.411,158.4241,14.68,0.01404414,0.01539243,0.2938929
"2019-05-12 07:30:00",75646,"CKVY",13.54,36.8,36.69,36.92,36.43,82.4,82.6,80,0.609,31.53,32.02,31.11,1.328,0.877,66.23,23.88,3.726,172.7229,14.68,0.0191361,0.02086708,0.3393151
"2019-05-12 07:35:00",75647,"CKVY",13.54,37.79,37.22,37.79,36.61,80.7,82.4,79.84,0.621,31.77,32.41,31.4,1.833,1.635,106.3,10.49,3.069,187.4027,14.68,0.0191361,0.02086708,0.3393151
"2019-05-12 07:40:00",75648,"CKVY",13.56,39.33,38.69,39.52,37.79,77.81,81.2,77.09,0.636,32.7,33.13,32.27,1.626,1.785,152.8,48.26,2.192,202.2996,14.68,0.0191361,0.02086708,0.3393151
"2019-05-12 07:45:00",75649,"CKVY",13.58,40.45,39.82,40.69,39.21,70.77,78.05,70.77,0.604,32.57,33.16,31.72,1.181,1.411,145.3,20.12,3.069,217.1091,14.68,0.02447435,0.02727313,0.384182
"2019-05-12 07:50:00",75650,"CKVY",13.59,41.31,40.64,41.37,40.26,71.86,74.06,69.39,0.634,32.02,32.97,31.43,0.891,1.026,146.1,34.01,2.85,231.9037,14.68,0.02447435,0.02727313,0.384182
"2019-05-12 07:55:00",75651,"CKVY",13.61,41.37,41.59,41.8,41.24,70.07,71.97,68.15,0.62,32.28,33.06,31.67,1.062,0.941,133.3,35.8,2.63,246.8834,14.68,0.02447435,0.02727313,0.384182
"2019-05-12 08:00:00",75652,"CKVY",13.62,41.73,41.57,41.92,41.18,71.96,72.89,68.56,0.645,32.43,33.61,31.95,0.735,0.879,213.6,21.95,1.973,262.1661,14.68,0.03112285,0.0342265,0.4288908
"2019-05-12 08:05:00",75653,"CKVY",13.52,42.23,41.73,42.23,41.42,71.58,75.53,70.24,0.654,33.24,34.58,32.59,0.857,0.72,196.3,37.69,2.63,277.4233,14.68,0.03112285,0.0342265,0.4288908
"2019-05-12 08:10:00",75654,"CKVY",13.4,43.46,42.86,43.46,42.16,70.96,71.75,68.28,0.68,33.67,34.69,32.74,0.937,0.911,153,21.93,3.069,292.9373,14.68,0.03112285,0.0342265,0.4288908
"2019-05-12 08:15:00",75655,"CKVY",13.35,43.03,43.25,43.59,42.84,68.97,71.58,66.98,0.65,33.8,35.01,32.83,1.462,1.184,159.7,22.02,3.507,308.8532,14.68,0.03740727,0.04093433,0.4716235
"2019-05-12 08:20:00",75656,"CKVY",13.63,43.59,43.54,43.96,42.97,67.08,71.13,66.77,0.646,33.83,34.58,33.35,1.743,1.621,137.7,23.38,3.507,325.3248,14.68,0.03740727,0.04093433,0.4716235
"2019-05-12 08:25:00",75657,"CKVY",13.88,44.32,43.81,44.32,43.46,67.66,71.1,67.01,0.67,34.33,35.08,33.33,2,1.935,167.5,21.16,3.069,341.8689,14.68,0.03740727,0.04093433,0.4716235
"2019-05-12 08:30:00",75658,"CKVY",13.79,44.87,44.4,44.87,43.82,68.03,69.51,66.66,0.688,34.47,35.29,33.67,2.05,2.032,155.4,18.67,3.726,358.1927,14.68,0.04419278,0.04926719,0.513573
"2019-05-12 08:35:00",75659,"CKVY",13.72,45.55,45.34,45.92,44.69,65.42,71.46,64.32,0.679,35.03,36.4,34.23,2.069,2.055,150.8,16.33,4.165,374.2568,14.68,0.04419278,0.04926719,0.513573
"2019-05-12 08:40:00",75660,"CKVY",13.66,46.04,45.8,46.23,45.3,65.04,70.02,64.77,0.688,35.11,36.91,34.34,1.977,1.978,149.9,19.81,3.507,390.2663,14.68,0.04419278,0.04926719,0.513573
"2019-05-12 08:45:00",75661,"CKVY",13.63,46.53,46.35,46.6,46.04,68.4,68.95,63.46,0.737,35.57,36.7,34.64,2.023,2.028,134.2,18.25,3.946,406.382,14.68,0.05166592,0.05764795,0.553699
"2019-05-12 08:50:00",75662,"CKVY",13.6,46.53,46.71,47.15,46.34,65.89,68.33,61.94,0.71,35.54,37.21,34.39,2.106,2.098,137.7,25.24,4.603,422.5806,14.68,0.05166592,0.05764795,0.553699
"2019-05-12 08:55:00",75663,"CKVY",13.59,47.14,47.15,47.7,46.53,65.03,66.95,62.32,0.717,36.01,37.25,35.11,2.243,2.145,125.7,18.67,4.165,438.6375,14.68,0.05166592,0.05764795,0.553699
"2019-05-12 09:00:00",75664,"CKVY",13.58,48.93,48.18,48.99,47.14,58.43,67.3,58.3,0.689,36.38,38.06,34.9,2.037,2.124,128.7,37.39,3.069,454.5735,14.68,0.05909225,0.0659049,0.5923414
"2019-05-12 09:05:00",75665,"CKVY",13.57,49.23,49.27,49.54,48.93,60.45,63.82,57.51,0.721,36.47,37.75,34.74,1.885,1.941,162.1,21.84,4.165,470.0832,14.68,0.05909225,0.0659049,0.5923414
"2019-05-12 09:10:00",75666,"CKVY",13.57,49.34,49.17,49.47,48.79,57.67,62.1,56.67,0.69,35.53,36.93,34.42,1.934,1.95,119.5,26.55,4.165,485.4674,14.68,0.05909225,0.0659049,0.5923414
"2019-05-12 09:15:00",75667,"CKVY",13.56,50.45,49.58,50.45,48.97,59.79,60.24,55.54,0.746,35.31,37.02,34.29,1.848,1.92,155.5,27.76,3.069,500.7751,14.68,0.0674092,0.07504293,0.6299853
"2019-05-12 09:20:00",75668,"CKVY",13.57,50.57,50.95,51.68,50.39,58.56,60.86,54.09,0.734,36.24,38.12,34.95,1.827,1.813,116.4,38.95,4.165,516.0173,14.68,0.0674092,0.07504293,0.6299853
"2019-05-12 09:25:00",75669,"CKVY",13.57,50.45,50.76,51.19,50.26,56.84,59.34,53.89,0.709,35.68,37.04,34.62,1.831,1.802,143.1,26.38,3.507,531.3582,14.68,0.0674092,0.07504293,0.6299853
"2019-05-12 09:30:00",75670,"CKVY",13.57,50.88,50.56,50.88,50.32,56.02,59.28,54.75,0.71,35.61,36.84,34.87,2.075,2.01,128.3,26.14,3.946,545.2589,14.68,0.07481062,0.08314107,0.6653391
"2019-05-12 09:35:00",75671,"CKVY",13.57,52.54,51.53,52.66,50.63,53.4,59.24,52.03,0.72,35.68,37.65,34.68,1.869,2.002,104.9,73.33,2.85,557.5087,14.68,0.07481062,0.08314107,0.6653391
"2019-05-12 09:40:00",75672,"CKVY",13.56,52.29,52.48,52.91,52.04,53.88,56.07,49.69,0.72,35.68,37.23,34.41,1.637,1.841,118.8,78.33,4.384,571.8018,14.68,0.07481062,0.08314107,0.6653391
"2019-05-12 09:45:00",75673,"CKVY",13.57,52.34,52.8,53.2,52.27,47.94,55.31,47.59,0.641,35.3,37.34,33.04,1.987,1.63,140.1,30.51,5.699,587.3018,14.68,0.08294648,0.09210632,0.6988586
"2019-05-12 09:50:00",75674,"CKVY",13.57,52.64,52.47,52.83,52.03,47.35,54.59,46.32,0.641,34.22,36.54,32.62,2.94,2.459,178.6,20.19,6.138,604.5641,14.68,0.08294648,0.09210632,0.6988586
"2019-05-12 09:55:00",75675,"CKVY",13.57,53.26,53.04,53.75,52.52,45.22,52.91,44.61,0.626,34,36.55,32.05,3.998,3.37,171,13.61,7.453,619.1927,14.68,0.08294648,0.09210632,0.6988586
"2019-05-12 10:00:00",75676,"CKVY",13.57,53.75,53.34,53.88,52.76,48.72,52.19,43.99,0.687,33.64,36.37,31.89,4.477,4.348,170.3,15.91,6.576,631.397,14.68,0.08988695,0.1029585,0.7313941
"2019-05-12 10:05:00",75677,"CKVY",13.57,53.87,53.77,54.37,53.32,42.03,52.05,40.28,0.595,34.31,36.75,30.47,5.024,4.74,173.8,15.4,9.64,642.2811,14.68,0.08988695,0.1029585,0.7313941
"2019-05-12 10:10:00",75678,"CKVY",13.57,54.11,54.07,54.43,53.75,50.5,52.46,41.34,0.721,33.79,36.95,31.05,5.157,5.116,164.5,17.48,7.672,654.8411,14.68,0.08988695,0.1029585,0.7313941
"2019-05-12 10:15:00",75679,"CKVY",13.56,54.84,54.79,55.52,54.11,48.19,54.75,40.68,0.707,34.89,38.91,31.7,5.351,5.247,165.6,19.93,8.11,667.6557,14.68,0.09730191,0.1142508,0.7593398
"2019-05-12 10:20:00",75680,"CKVY",13.56,55.58,55.31,55.64,54.65,45.69,48.64,39.38,0.688,33.08,35.88,31,4.975,5.27,157.6,14.58,8.33,681.0312,14.68,0.09730191,0.1142508,0.7593398
"2019-05-12 10:25:00",75681,"CKVY",13.56,56.38,55.98,56.44,55.33,41.91,48.95,39.44,0.65,34.57,37.04,31.98,4.864,4.916,152.7,14.32,7.672,695.076,14.68,0.09730191,0.1142508,0.7593398
"2019-05-12 10:30:00",75682,"CKVY",13.57,55.82,55.97,56.38,55.63,41.43,46.96,37.25,0.63,33.35,36,30.34,4.709,4.763,190.3,16.24,7.234,706.2289,14.68,0.1051254,0.1235588,0.7857785
"2019-05-12 10:35:00",75683,"CKVY",13.57,56.44,56.24,56.81,55.7,42.74,49.25,37.21,0.664,33.15,37.33,30.43,4.714,4.568,181.1,15.24,7.453,717.4896,14.68,0.1051254,0.1235588,0.7857785
"2019-05-12 10:40:00",75684,"CKVY",13.57,57.67,57.03,57.67,56.31,42.57,46.24,37.63,0.692,33.88,36.74,31.47,4.724,4.71,170.6,14.11,8.11,730.9693,14.68,0.1051254,0.1235588,0.7857785
"2019-05-12 10:45:00",75685,"CKVY",13.57,58.54,58.09,58.84,57.42,37.52,47.74,35.74,0.629,34.64,38.24,31.68,4.769,4.821,165.7,15.81,7.453,748.4329,14.68,0.1139993,0.1330466,0.8084348
"2019-05-12 10:50:00",75686,"CKVY",13.57,58.97,59.04,59.65,58.54,33.96,45.72,33.65,0.578,33.99,38.24,30.49,4.821,4.919,153.7,19.41,7.672,765.5451,14.68,0.1139993,0.1330466,0.8084348
"2019-05-12 10:55:00",75687,"CKVY",13.57,58.04,58.54,59.03,58.04,33.61,41.37,31.18,0.553,30.49,35.5,28.14,4.481,4.668,173.1,28.3,6.138,775.4614,14.68,0.1139993,0.1330466,0.8084348
"2019-05-12 11:00:00",75688,"CKVY",13.57,58.53,58.28,58.65,57.86,36.7,37.93,32.34,0.615,30.05,32.77,28.6,3.448,3.917,110.7,76.45,3.726,785.63,14.68,0.1217333,0.1422796,0.8310603
"2019-05-12 11:05:00",75689,"CKVY",13.57,59.57,58.62,59.57,58.21,40.19,41.5,34.4,0.699,32.26,35.99,30.35,2.622,3.055,58.96,35.58,3.946,794.6121,14.68,0.1217333,0.1422796,0.8310603
"2019-05-12 11:10:00",75690,"CKVY",13.56,59.32,60.14,60.93,59.32,33.3,41.91,31.45,0.574,32.57,36.85,29.66,2.15,2.391,107.4,31.48,5.042,806.2307,14.68,0.1217333,0.1422796,0.8310603
"2019-05-12 11:15:00",75691,"CKVY",13.56,60.98,60.25,60.98,59.26,34.19,39.91,32.37,0.625,32.37,36.13,30.26,2.102,2.139,127,33.12,3.507,817.5736,14.68,0.1267822,0.1427802,0.847188
"2019-05-12 11:20:00",75692,"CKVY",13.56,60.36,60.76,61.1,60.29,39.23,39.23,31.99,0.702,32.2,35.46,30.85,1.982,1.965,121,53.02,4.384,828.9357,14.68,0.1267822,0.1427802,0.847188
"2019-05-12 11:25:00",75693,"CKVY",13.56,60.29,60.12,60.6,59.8,33.09,39.67,33.09,0.59,32.31,35.86,31.06,2.007,2.039,127.4,20.02,5.48,836.5836,14.68,0.1267822,0.1427802,0.847188
"2019-05-12 11:30:00",75694,"CKVY",13.56,60.04,60.53,61.16,59.98,33.19,37.44,32.09,0.587,31.88,34.9,30.68,2.377,2.11,104.7,20.06,6.357,837.9383,14.68,0.1296885,0.1447154,0.8614854
"2019-05-12 11:35:00",75695,"CKVY",13.56,61.53,60.56,61.53,59.98,38.61,38.95,32.64,0.72,32.4,36.28,30.77,2.498,2.39,98.8,41.33,3.946,832.965,14.68,0.1296885,0.1447154,0.8614854
"2019-05-12 11:40:00",75696,"CKVY",13.56,62.33,62.04,62.64,61.4,34.66,38.88,31.13,0.665,33.5,36.79,31.33,2.128,2.266,88.5,49.86,3.946,824.0637,14.68,0.1296885,0.1447154,0.8614854
"2019-05-12 11:45:00",75697,"CKVY",13.56,62.95,62.33,62.95,62.02,37.82,39.09,31.37,0.741,33.76,37.53,31.58,1.945,2.16,81.9,46.8,4.603,826.0964,14.68,0.1319242,0.1478975,0.871015
"2019-05-12 11:50:00",75698,"CKVY",13.55,63,62.66,63.07,62.32,32.88,40.39,30.1,0.646,33.52,38.41,30.74,2.192,2.207,341.1,38.02,5.699,847.1601,14.68,0.1319242,0.1478975,0.871015
"2019-05-12 11:55:00",75699,"CKVY",13.55,62.68,62.7,63.06,62.19,32.16,42.23,30.92,0.624,34.66,39.27,31.86,3.204,2.714,14.2,14.1,7.672,871.4133,14.68,0.1319242,0.1478975,0.871015
"2019-05-12 12:00:00",75700,"CKVY",13.54,64.03,62.84,64.03,62.31,33.77,37.85,30.99,0.688,33.65,36.78,31.64,3.052,3.227,263.9,98.6,5.042,891.4938,14.68,0.142368,0.1604697,0.8777222
"2019-05-12 12:05:00",75701,"CKVY",13.54,63.29,64.34,64.83,63.29,30.34,37.71,30.1,0.602,34.8,38.09,31.44,3.532,3.049,4.074,60.1,11.62,901.0342,14.68,0.142368,0.1604697,0.8777222
"2019-05-12 12:10:00",75702,"CKVY",13.54,63.53,63.23,63.65,63.04,33.15,36.95,28.9,0.663,33.89,36.46,30.32,2.994,3.306,43.13,60.51,6.576,909.416,14.68,0.142368,0.1604697,0.8777222
"2019-05-12 12:15:00",75703,"CKVY",13.53,65.07,64.66,65.5,63.47,30.23,38.39,27.42,0.638,35.8,38.84,30.73,4.26,3.264,1.789,72.73,11.62,918.7786,14.68,0.1489672,0.1691778,0.881026
"2019-05-12 12:20:00",75704,"CKVY",13.53,64.7,64.2,65.07,63.77,36.61,36.61,27.97,0.763,33.34,37.59,30.69,4.482,4.592,329.1,22.73,8.55,929.8351,14.68,0.1489672,0.1691778,0.881026
"2019-05-12 12:25:00",75705,"CKVY",13.53,65.81,65.8,66.74,64.76,26.6,38.25,23.34,0.576,32.72,38.88,27.73,6.266,5.162,290,21.61,13.59,913.0345,14.68,0.1489672,0.1691778,0.881026
"2019-05-12 12:30:00",75706,"CKVY",13.52,65.32,65.55,65.93,65.13,30.75,31.36,24.27,0.655,30.92,34.39,28.19,7.782,7.106,303.5,15.18,17.54,850.0728,14.68,0.1391273,0.1668122,0.8850947
"2019-05-12 12:35:00",75707,"CKVY",13.51,65.38,65.49,65.75,65.25,26.74,32.73,23.24,0.571,31.43,35.58,26.95,10.03,8.85,293.7,9.29,17.1,783.1876,14.68,0.1391273,0.1668122,0.8850947
"2019-05-12 12:40:00",75708,"CKVY",13.51,65.62,65.8,66.12,65.25,25.12,31.43,23.03,0.541,30.59,34.61,26.89,10.68,10.73,289.6,10.99,17.32,781.4453,14.68,0.1391273,0.1668122,0.8850947
"2019-05-12 12:45:00",75709,"CKVY",13.51,67.11,66.36,67.11,65.32,27.66,32.77,23.34,0.627,31.85,36.9,27.01,10.55,10.47,300.1,16.38,18.41,818.4644,14.68,0.1525488,0.1933231,0.8841335
"2019-05-12 12:50:00",75710,"CKVY",13.51,66.37,66.76,67.29,66.3,27.9,31.81,24.13,0.616,32.16,36.2,29.17,10.7,10.52,295.7,11.39,18.41,872.9427,14.68,0.1525488,0.1933231,0.8841335
"2019-05-12 12:55:00",75711,"CKVY",13.5,65.13,66.11,66.74,65.13,21.73,30.95,21.15,0.46,29.6,34.92,24.47,10.02,10.42,282.2,14.36,15.12,899.5201,14.68,0.1525488,0.1933231,0.8841335
"2019-05-12 13:00:00",75712,"CKVY",13.51,66.24,65.88,66.37,65.13,26.67,30.68,21.9,0.587,30.15,34.21,25.26,9.34,9.79,282.7,16.21,12.93,917.453,14.68,0.1624257,0.2049899,0.8794218
"2019-05-12 13:05:00",75713,"CKVY",13.5,67.22,66.32,67.41,65.32,23.85,30.23,22.49,0.543,29.75,33.81,26.52,7.915,8.61,290.5,17.9,14.69,924.204,14.68,0.1624257,0.2049899,0.8794218
"2019-05-12 13:10:00",75714,"CKVY",13.5,67.41,67.08,67.59,66.61,23.03,28.45,21.46,0.527,29.34,33.18,26.41,8.36,7.73,315.4,17.46,14.91,910.2975,14.68,0.1624257,0.2049899,0.8794218
"2019-05-12 13:15:00",75715,"CKVY",13.5,67.71,67.37,67.84,66.91,25.64,27.59,21.8,0.593,29.75,33.05,26.79,8.68,8.99,306.5,13.82,18.41,901.8389,14.68,0.1586069,0.1974285,0.8720027
"2019-05-12 13:20:00",75716,"CKVY",13.5,66.96,67.38,67.96,66.72,23.99,27.07,21.39,0.541,29.11,32.74,26.22,9.99,9.43,315.5,11.46,17.1,898.5388,14.68,0.1586069,0.1974285,0.8720027
"2019-05-12 13:25:00",75717,"CKVY",13.49,66.96,67.26,67.95,66.84,26.39,28.2,21.45,0.595,29.12,33.54,26.75,9.93,9.92,293.1,19.86,18.19,910.9668,14.68,0.1586069,0.1974285,0.8720027
"2019-05-12 13:30:00",75718,"CKVY",13.49,67.02,66.92,67.64,66.4,25.22,28.44,20.15,0.57,28.71,33.53,24.58,10.81,10.15,280.3,10.23,17.54,924.6975,14.68,0.1652545,0.2085963,0.8608075
"2019-05-12 13:35:00",75719,"CKVY",13.49,67.69,67.46,68.06,66.9,19.94,31.05,19.87,0.461,30.3,35.67,25.15,10.7,10.83,280.2,11.69,17.1,926.9819,14.68,0.1652545,0.2085963,0.8608075
"2019-05-12 13:40:00",75720,"CKVY",13.49,67.63,67.14,67.63,66.71,27.31,27.31,19.02,0.63,27.25,32.77,23.6,9.55,10.31,286.4,27.71,12.49,932.3606,14.68,0.1652545,0.2085963,0.8608075
"2019-05-12 13:45:00",75721,"CKVY",13.49,66.82,66.96,68.06,66.21,23.4,29.13,19.6,0.525,28.19,34.59,23.6,8.03,8.93,298.1,20.6,17.32,941.6837,14.68,0.1673955,0.2115239,0.8461864
"2019-05-12 13:50:00",75722,"CKVY",13.49,68.12,67.9,68.61,66.76,26.59,29.33,22.75,0.624,31.63,34.79,27.6,7.586,7.767,309.2,16.72,17.32,947.1088,14.68,0.1673955,0.2115239,0.8461864
"2019-05-12 13:55:00",75723,"CKVY",13.49,67.87,67.95,69.1,66.95,25.39,29.81,21.55,0.591,31.69,35.64,26.8,9.09,8.38,301.3,16.71,17.97,945.2314,14.68,0.1673955,0.2115239,0.8461864
"2019-05-12 14:00:00",75724,"CKVY",13.49,66.82,67.4,68.36,66.58,23.37,27.34,19.8,0.524,28.76,32.74,24.41,9.55,9.05,309.8,16.31,13.59,942.9771,14.68,0.1652397,0.2045432,0.8258769
"2019-05-12 14:05:00",75725,"CKVY",13.49,67.93,67.42,68.18,66.45,27.65,29.06,20.39,0.645,29.76,34,24.75,8.13,8.63,310.3,20.77,15.34,940.973,14.68,0.1652397,0.2045432,0.8258769
"2019-05-12 14:10:00",75726,"CKVY",13.48,67.07,67.32,67.93,66.76,22.68,29.26,21.18,0.513,29.58,34.02,26.07,8.24,8.22,297,13.17,17.1,939.0854,14.68,0.1652397,0.2045432,0.8258769
"2019-05-12 14:15:00",75727,"CKVY",13.48,68.36,67.35,68.36,66.82,25.6,27.1,19.67,0.606,28.99,32.95,24.5,7.799,7.854,261.6,29.21,16.66,936.7682,14.68,0.1635614,0.2025004,0.806192
"2019-05-12 14:20:00",75728,"CKVY",13.48,67.44,67.91,69.1,66.82,23.51,30.32,22.13,0.539,31.37,36.04,27.61,10.29,9.27,286.4,13.94,19.73,934.0426,14.68,0.1635614,0.2025004,0.806192
"2019-05-12 14:25:00",75729,"CKVY",13.48,67.62,67.71,68.18,67.19,25.56,30.15,21.11,0.59,30.77,35.57,26.3,10.64,10.27,298.8,13.84,20.39,930.3159,14.68,0.1635614,0.2025004,0.806192
"2019-05-12 14:30:00",75730,"CKVY",13.48,67.44,67.92,68.31,67.44,21.76,29.81,20.7,0.499,31.08,35.02,25.93,12.52,11.68,288.4,13.92,18.19,925.3998,14.68,0.1652362,0.2096892,0.7805927
"2019-05-12 14:35:00",75731,"CKVY",13.46,67.56,67.23,67.63,66.82,22.48,28.71,20.94,0.517,29.55,33.76,25.69,11.26,11.92,279.8,12.08,18.19,920.4881,14.68,0.1652362,0.2096892,0.7805927
"2019-05-12 14:40:00",75732,"CKVY",13.47,68.55,67.63,68.55,66.82,24.67,27.38,19.43,0.588,28.5,32.73,24.41,10.68,11.06,247.3,20.02,17.54,914.1631,14.68,0.1652362,0.2096892,0.7805927
"2019-05-12 14:45:00",75733,"CKVY",13.46,68.06,68.18,68.67,67.81,24.77,27.51,21.04,0.58,29.62,33.22,27.14,9.92,10.43,273.4,18.71,18.63,905.5279,14.68,0.1636343,0.2105468,0.7558159
"2019-05-12 14:50:00",75734,"CKVY",13.46,68.18,68.37,68.98,67.87,22.68,30.19,20.52,0.533,30.93,36.19,26.34,10.75,10.44,271,18.31,21.26,896.2012,14.68,0.1636343,0.2105468,0.7558159
"2019-05-12 14:55:00",75735,"CKVY",13.46,68.55,68.21,68.92,67.56,24.12,27.45,19.05,0.574,29.52,33.27,24.45,11.42,11.2,257.4,17.86,24.33,888.0964,14.68,0.1636343,0.2105468,0.7558159
"2019-05-12 15:00:00",75736,"CKVY",13.46,67.62,68.06,68.55,67.5,23.64,28.23,18.85,0.545,29.15,33.97,24.09,11.19,11.13,274.6,14.28,18.41,879.0687,14.68,0.1606148,0.2070137,0.7258075
"2019-05-12 15:05:00",75737,"CKVY",13.46,68.18,67.72,68.18,67.44,23.85,27.1,19.19,0.561,28.03,32.74,24.26,10.14,10.71,267.5,24.46,17.1,870.8751,14.68,0.1606148,0.2070137,0.7258075
"2019-05-12 15:10:00",75738,"CKVY",13.46,69.29,68.72,69.54,68.06,22.82,26.55,20.15,0.557,29.62,33.39,26.1,9.13,9.29,255.4,25.66,18.85,862.0186,14.68,0.1606148,0.2070137,0.7258075
"2019-05-12 15:15:00",75739,"CKVY",13.45,69.29,68.39,69.29,67.81,31.01,31.25,19.94,0.757,30.76,37.55,25.68,9.54,9.62,284.8,13.82,16.44,856.2275,14.68,0.1560499,0.1997243,0.6943737
"2019-05-12 15:20:00",75740,"CKVY",13.45,68.3,68.75,69.72,67.93,24.36,30.84,19.77,0.575,29.16,37.26,25.23,10.06,9.54,254.5,17.79,17.32,849.1949,14.68,0.1560499,0.1997243,0.6943737
"2019-05-12 15:25:00",75741,"CKVY",13.45,68.24,68.32,69.17,67.56,26.52,28.06,19.43,0.625,28.56,33.93,24.76,10.46,10.51,258,13.56,16.66,842.4656,14.68,0.1560499,0.1997243,0.6943737
"2019-05-12 15:30:00",75742,"CKVY",13.45,68.06,68.72,69.54,67.93,27.65,30.94,18.5,0.647,31.6,37.06,23.95,10.23,10.38,280.4,12.72,16.88,834.8609,14.68,0.1539114,0.1982936,0.6598642
"2019-05-12 15:35:00",75743,"CKVY",13.45,68.92,68.34,69.41,67.56,22.37,31.45,19.8,0.54,30.5,37.18,25.38,10.51,10.5,269.8,16.46,22.14,826.0779,14.68,0.1539114,0.1982936,0.6598642
"2019-05-12 15:40:00",75744,"CKVY",13.45,68.3,68.8,69.6,68.3,23.09,27.41,21.31,0.545,30.57,34.44,27.61,10.71,10.59,274.4,18.33,16,815.8374,14.68,0.1539114,0.1982936,0.6598642
"2019-05-12 15:45:00",75745,"CKVY",13.45,67.81,67.99,68.36,67.44,21.38,26.59,20.22,0.496,28.74,32.53,25.71,10.88,10.62,262.9,13.48,14.69,805.1642,14.68,0.1495451,0.1945078,0.623427
"2019-05-12 15:50:00",75746,"CKVY",13.45,68.55,68.57,69.17,67.75,23.71,28.64,20.22,0.565,30.71,34.87,25.85,10.62,10.62,279.8,28.88,21.04,794.1418,14.68,0.1495451,0.1945078,0.623427
"2019-05-12 15:55:00",75747,"CKVY",13.45,68.61,68.26,68.67,67.93,25.15,28.37,21.65,0.6,30.41,34.52,27.58,10.63,10.65,293.6,10.96,17.76,783.0457,14.68,0.1495451,0.1945078,0.623427
"2019-05-12 16:00:00",75748,"CKVY",13.45,69.04,68.32,69.17,67.75,24.88,29.88,20.28,0.603,30.31,35.87,25.85,10.64,10.63,274.5,17.64,16,771.7252,14.68,0.1445542,0.1891664,0.5846973
"2019-05-12 16:05:00",75749,"CKVY",13.44,67.87,68.48,69.17,67.81,23.98,27.75,20.49,0.558,30.42,34.02,26.03,10.1,10.52,292.8,9.98,15.34,760.33,14.68,0.1445542,0.1891664,0.5846973
"2019-05-12 16:10:00",75750,"CKVY",13.45,67.93,68.32,69.1,67.81,22.92,29.88,19.8,0.534,30.5,36.09,25.38,9.6,9.6,282.5,18.11,19.29,747.2842,14.68,0.1445542,0.1891664,0.5846973
"2019-05-12 16:15:00",75751,"CKVY",13.45,68.43,68.12,68.67,67.44,22.34,28.44,19.19,0.53,29.59,34.18,24.42,8.78,9.14,269.6,18.57,14.91,734.2002,14.68,0.1372243,0.1791704,0.5448491
"2019-05-12 16:20:00",75752,"CKVY",13.45,68.3,68.52,69.04,68.12,24.43,27.69,21.04,0.577,30.34,33.85,27.14,9.42,9.02,279.2,21.35,16.88,722.5709,14.68,0.1372243,0.1791704,0.5448491
"2019-05-12 16:25:00",75753,"CKVY",13.45,68.23,68.35,68.67,68.05,25.22,27.75,20.76,0.594,30.07,34.02,26.61,9.29,9.6,295.2,18.07,15.12,711.8182,14.68,0.1372243,0.1791704,0.5448491
"2019-05-12 16:30:00",75754,"CKVY",13.45,68.67,68.56,68.97,68.05,23.02,28.16,19.46,0.551,30.1,34.33,25.31,9.81,9.56,277.2,24.87,15.34,700.5896,14.68,0.1318004,0.1726229,0.5032011
"2019-05-12 16:35:00",75755,"CKVY",13.45,67.67,68.35,68.79,67.61,21.72,28.09,20.66,0.502,30.12,34.48,26.12,10.15,10.02,291.8,11.86,18.19,688.3933,14.68,0.1318004,0.1726229,0.5032011
"2019-05-12 16:40:00",75756,"CKVY",13.45,68.04,67.97,68.41,67.55,25.52,27.99,21.69,0.597,30.66,33.74,27.08,11.56,10.77,278,9.46,19.29,676.8308,14.68,0.1318004,0.1726229,0.5032011
"2019-05-12 16:45:00",75757,"CKVY",13.45,67.47,67.84,68.28,67.42,24.12,29.12,21.58,0.554,30.69,34.84,27.28,11.81,11.82,289.9,8.68,16.44,664.4604,14.68,0.12861,0.1725425,0.459944
"2019-05-12 16:50:00",75758,"CKVY",13.46,68.21,68.1,68.52,67.41,28.19,28.19,21.92,0.664,30.49,34.07,27.61,10.9,11.12,283.5,19.95,19.07,650.8483,14.68,0.12861,0.1725425,0.459944
"2019-05-12 16:55:00",75759,"CKVY",13.46,68.64,68.45,68.64,68.21,25.79,28.81,24.01,0.616,32.55,34.87,30.24,10.47,10.9,295.4,17.64,23.24,636.2153,14.68,0.12861,0.1725425,0.459944
"2019-05-12 17:00:00",75760,"CKVY",13.47,67.65,68.1,68.64,67.53,26.03,30.25,23.02,0.601,32.04,35.73,28.79,11.29,10.79,289.8,12.25,18.41,622.2134,14.68,0.1223833,0.165697,0.4150384
"2019-05-12 17:05:00",75761,"CKVY",13.48,67.9,68.26,68.82,67.59,24.49,27.95,22.54,0.57,32.16,34.11,28.79,11.69,11.67,311.9,14.92,16.22,608.5223,14.68,0.1223833,0.165697,0.4150384
"2019-05-12 17:10:00",75762,"CKVY",13.49,67.59,68.2,68.88,67.53,26.48,29.8,24.56,0.61,33.06,35.49,30.41,10.84,11.06,288.5,15.12,14.47,594.297,14.68,0.1223833,0.165697,0.4150384
"2019-05-12 17:15:00",75763,"CKVY",13.5,67.53,68.06,68.39,67.53,26.61,31.34,25.07,0.612,33.57,36.84,31.2,9.96,10.22,289.5,11.63,18.63,579.8224,14.68,0.1155205,0.1578708,0.3693863
"2019-05-12 17:20:00",75764,"CKVY",13.51,67.78,68.07,68.76,67.34,28.43,31.92,24.73,0.659,33.92,37.58,30.2,9.81,9.86,281.5,10.42,14.47,565.2885,14.68,0.1155205,0.1578708,0.3693863
"2019-05-12 17:25:00",75765,"CKVY",13.49,67.28,67.89,68.27,67.22,28.94,32.13,24.83,0.66,33.56,37.2,30.34,10.01,9.88,292,10.23,14.69,550.8546,14.68,0.1155205,0.1578708,0.3693863
"2019-05-12 17:30:00",75766,"CKVY",13.52,66.79,67.38,67.77,66.79,24.66,30.83,23.7,0.553,33.27,35.64,28.62,10.82,10.45,290.9,9.97,19.73,535.8337,14.68,0.1057362,0.1445226,0.3236122
"2019-05-12 17:35:00",75767,"CKVY",13.52,67.4,67.27,67.83,66.66,27.47,30.07,24.59,0.629,32.31,35.15,29.37,10.77,10.72,296.4,12.14,18.19,520.0918,14.68,0.1057362,0.1445226,0.3236122
"2019-05-12 17:40:00",75768,"CKVY",13.53,67.03,67.11,67.4,66.72,28.91,30.52,24.97,0.654,32.46,34.91,30.16,11.72,11.4,282.6,14.18,18.63,504.929,14.68,0.1057362,0.1445226,0.3236122
"2019-05-12 17:45:00",75769,"CKVY",13.5,67.28,66.97,67.34,66.6,27.13,30.11,23.98,0.618,31.25,34.78,28.74,10.48,11.49,301.4,19.57,18.63,489.7527,14.68,0.1015399,0.1429918,0.2787712
"2019-05-12 17:50:00",75770,"CKVY",13.42,67.78,67.48,68.02,67.03,25.31,31.24,25.31,0.587,32.85,35.95,30.74,10.17,10.39,275.4,21.46,14.03,474.3066,14.68,0.1015399,0.1429918,0.2787712
"2019-05-12 17:55:00",75771,"CKVY",13.48,67.46,67.67,67.96,67.46,26.37,30.01,24.66,0.605,33.27,35.2,30.33,9.42,9.6,272.8,17.91,18.19,457.3718,14.68,0.1015399,0.1429918,0.2787712
"2019-05-12 18:00:00",75772,"CKVY",13.53,66.97,66.97,67.53,66.66,28.64,30.55,23.81,0.646,32.21,34.96,28.83,10.42,9.92,277.5,10.94,20.17,440.5607,14.68,0.09128691,0.1290087,0.2328726
"2019-05-12 18:05:00",75773,"CKVY",13.22,66.85,66.99,67.23,66.79,25.69,31.31,25.04,0.577,32.73,35.68,29.95,11.05,10.74,282.3,10.95,17.54,425.1961,14.68,0.09128691,0.1290087,0.2328726
"2019-05-12 18:10:00",75774,"CKVY",13.2,66.73,67.05,67.35,66.67,28.5,28.84,24.97,0.637,31.63,33.36,29.95,10.8,10.82,269.3,18.81,17.32,411.3197,14.68,0.09128691,0.1290087,0.2328726
"2019-05-12 18:15:00",75775,"CKVY",13.16,67.1,66.79,67.1,66.61,26.99,29.08,24.83,0.612,31.74,33.73,29.71,10.57,10.55,270.3,10.04,17.54,397.5872,14.68,0.0869204,0.1261358,0.1881576
"2019-05-12 18:20:00",75776,"CKVY",13.14,66.79,66.96,67.16,66.67,27.16,30.9,24.18,0.609,32.39,35.41,29.22,10.38,10.54,276.4,16.73,17.1,383.1115,14.68,0.0869204,0.1261358,0.1881576
"2019-05-12 18:25:00",75777,"CKVY",13.13,66.8,66.91,67.1,66.68,27.41,30.56,24.7,0.615,31.59,35.08,29.64,10.77,10.81,261.8,11.29,17.32,368.2965,14.68,0.0869204,0.1261358,0.1881576
"2019-05-12 18:30:00",75778,"CKVY",13.11,66.68,66.63,66.8,66.43,27.47,29.63,25.59,0.613,31.85,33.99,30.35,10.5,10.46,270.2,9.72,17.32,353.1275,14.68,0.08006559,0.1185639,0.1443104
"2019-05-12 18:35:00",75779,"CKVY",13.07,66.68,66.89,67.05,66.62,25.9,30.35,25.52,0.578,32.22,34.81,30.57,10.01,10.12,265.1,12.51,14.25,337.3614,14.68,0.08006559,0.1185639,0.1443104
"2019-05-12 18:40:00",75780,"CKVY",13.04,66.62,66.7,66.93,66.5,27.17,32.48,25.83,0.605,33.38,36.35,30.59,9.12,9.55,268.5,14.69,14.03,319.6399,14.68,0.08006559,0.1185639,0.1443104
"2019-05-12 18:45:00",75781,"CKVY",13.02,66.07,66.4,66.74,66.01,29.53,31.14,26.04,0.646,32.97,34.82,30.67,8.99,9.13,276.3,8.76,15.56,303.2445,14.68,0.06919134,0.1039914,0.1022523
"2019-05-12 18:50:00",75782,"CKVY",13.02,66.01,66,66.19,65.82,28.06,33.85,26.79,0.612,34.11,36.6,30.96,9.31,9.2,277.1,12.1,14.47,288.4901,14.68,0.06919134,0.1039914,0.1022523
"2019-05-12 18:55:00",75783,"CKVY",13.01,66.07,66.04,66.2,65.88,29.84,32.27,26.72,0.653,33.1,35.5,30.91,9.67,9.61,271.4,9.1,14.47,275.2075,14.68,0.06919134,0.1039914,0.1022523
"2019-05-12 19:00:00",75784,"CKVY",13,65.83,66.05,66.32,65.77,28.06,33.44,28.03,0.608,34.38,36.45,31.9,8.88,9.22,269.1,11.01,13.15,260.1631,14.68,0.06060629,0.09319361,0.06366286
"2019-05-12 19:05:00",75785,"CKVY",12.99,65.59,65.71,65.96,65.4,30.53,33.27,27.62,0.656,33.29,36.06,31.34,8.86,8.99,281,16.1,12.93,243.4295,14.68,0.06060629,0.09319361,0.06366286
"2019-05-12 19:10:00",75786,"CKVY",12.99,65.46,65.31,65.59,64.97,28.37,35.26,28.3,0.607,34.41,37.04,31.69,8.5,8.46,273.7,11.33,13.81,227.1712,14.68,0.06060629,0.09319361,0.06366286
"2019-05-12 19:15:00",75787,"CKVY",12.98,64.91,65.05,65.52,64.72,33.03,34.5,28.03,0.694,34.56,36.33,31.45,8.62,8.61,276.5,10.52,14.25,210.986,14.68,0.05026506,0.07996382,0.03199754
"2019-05-12 19:20:00",75788,"CKVY",12.97,64.72,64.92,65.22,64.6,33.44,34.47,28.85,0.698,34.53,36.09,31.85,8.01,8.32,270.8,8.77,11.4,195.2334,14.68,0.05026506,0.07996382,0.03199754
"2019-05-12 19:25:00",75789,"CKVY",12.96,64.23,64.43,64.85,64.11,30.84,34.33,30.15,0.632,34.08,35.88,32.23,8.01,8.18,263.2,9.77,11.62,179.7074,14.68,0.05026506,0.07996382,0.03199754
"2019-05-12 19:30:00",75790,"CKVY",12.96,64.05,64.26,64.66,63.86,32.35,34.98,29.74,0.659,34.11,35.89,32.21,7.881,8.04,267,8.55,13.37,165.7151,14.68,0.04142421,0.06863032,0.01377067
"2019-05-12 19:35:00",75791,"CKVY",12.96,63.98,64.04,64.17,63.86,31.9,33.78,31.45,0.649,33.9,35.01,33.14,7.476,7.637,259.7,7.928,9.86,153.6866,14.68,0.04142421,0.06863032,0.01377067
"2019-05-12 19:40:00",75792,"CKVY",12.96,62.63,63.27,63.98,62.63,36.08,36.63,31.97,0.699,35.03,36.15,33.44,6.836,7.1,265.9,8.56,8.77,138.1293,14.68,0.04142421,0.06863032,0.01377067
"2019-05-12 19:45:00",75793,"CKVY",12.95,62.38,62.49,62.75,62.26,35.7,36.8,34.74,0.686,35.09,35.83,34.33,6.281,6.482,261.4,9.78,9.86,124.7076,14.68,0.01979091,0.02600517,0.004699458
"2019-05-12 19:50:00",75794,"CKVY",12.94,62.26,62.34,62.63,62.13,35.26,36.46,34.37,0.675,34.62,35.38,33.78,5.987,6.119,254.1,8.88,8.11,112.5225,14.68,0.01979091,0.02600517,0.004699458
"2019-05-12 19:55:00",75795,"CKVY",12.93,61.7,62.04,62.32,61.7,36.11,36.11,33.58,0.678,34,34.92,32.96,6.015,5.984,250.8,7.231,9.43,104.0608,14.68,0.01979091,0.02600517,0.004699458
"2019-05-12 20:00:00",75796,"CKVY",12.93,60.53,61.08,61.76,60.47,37.25,37.96,35.09,0.67,34.39,35,33.59,5.94,5.982,254.4,7.005,8.55,92.81951,14.68,0.01541768,0.02084948,0.0004029653
"2019-05-12 20:05:00",75797,"CKVY",12.92,60.04,60.65,61.02,59.91,39.88,39.92,35.57,0.705,34.41,35.84,33.38,5.774,5.974,250.3,8.97,8.55,80.21216,14.68,0.01541768,0.02084948,0.0004029653
"2019-05-12 20:10:00",75798,"CKVY",12.92,59.67,59.78,60.04,59.61,37.9,39.85,37.62,0.661,34.55,35.58,33.86,5.022,5.402,247.6,7.277,5.699,69.34273,14.68,0.01541768,0.02084948,0.0004029653
"2019-05-12 20:15:00",75799,"CKVY",12.91,58.13,58.96,59.79,58,41.6,42.04,37.93,0.687,34.84,35.3,34.01,4.169,4.616,248.5,7.688,4.822,58.99984,14.68,0.01108344,0.0154418,2.5E-07
"2019-05-12 20:20:00",75800,"CKVY",12.9,56.89,57.42,58,56.77,43.58,43.82,41.32,0.689,35.16,35.6,34.53,2.831,3.421,252.3,10.59,3.507,45.777,14.68,0.01108344,0.0154418,2.5E-07
"2019-05-12 20:25:00",75801,"CKVY",12.9,56.09,56.43,56.89,56.03,44.41,44.82,43.58,0.681,34.89,35.51,34.44,1.856,2.352,253.4,9.43,1.973,31.53789,14.68,0.01108344,0.0154418,2.5E-07
"2019-05-12 20:30:00",75802,"CKVY",12.88,55.35,55.68,56.09,55.23,45.91,46.05,44.41,0.686,34.78,35.03,34.4,0.911,1.355,261.4,13.52,1.973,20.07283,14.68,0.000524854,0.001719218,2.5E-07
"2019-05-12 20:35:00",75803,"CKVY",12.89,54.92,55.08,55.41,54.8,47.04,47.04,45.54,0.692,34.77,35.11,34.5,1.16,0.955,268,12.46,3.726,13.21765,14.68,0.000524854,0.001719218,2.5E-07
"2019-05-12 20:40:00",75804,"CKVY",12.87,56.58,55.18,56.71,54.49,42.76,47.83,41.8,0.668,34.46,35.25,33.18,1.716,1.421,251,29.47,5.918,8.919747,14.68,0.000524854,0.001719218,2.5E-07
"2019-05-12 20:45:00",75805,"CKVY",12.87,55.23,55.72,56.65,55.23,46.33,46.33,42.76,0.689,34.58,35.02,34.24,2.046,1.885,314.2,25.89,2.411,5.465921,14.68,-0.003557601,-0.004385077,2.5E-07
"2019-05-12 20:50:00",75806,"CKVY",12.88,54.2,54.59,55.3,53.83,47.19,49.69,45.71,0.676,34.91,35.76,34.16,1.933,2.079,15.29,23.72,2.85,3.198266,14.68,-0.003557601,-0.004385077,2.5E-07
"2019-05-12 20:55:00",75807,"CKVY",12.88,56.12,55.01,56.18,54.14,42.57,47.98,42.4,0.654,34.2,35.14,33.51,1.871,1.889,24.91,10.75,3.946,1.819333,14.68,-0.003557601,-0.004385077,2.5E-07
"2019-05-12 21:00:00",75808,"CKVY",12.88,56.25,56.41,56.8,56,43.19,43.53,41.06,0.667,33.61,34.47,33.14,2.477,2.084,23.72,7.02,5.261,0.9454062,14.68,-0.001739554,-0.001511712,2.5E-07
"2019-05-12 21:05:00",75809,"CKVY",12.87,54.89,55.5,56.31,54.77,46.82,47.51,42.98,0.688,34.68,35.62,33.99,3.449,2.871,16.79,7.137,6.576,0.2903686,14.68,-0.001739554,-0.001511712,2.5E-07
"2019-05-12 21:10:00",75810,"CKVY",12.87,54.03,54.92,56.06,53.78,48.23,50.08,43.94,0.687,34.97,36.13,34.12,4.004,3.831,16.71,6.259,6.795,0.06706073,14.68,-0.001739554,-0.001511712,2.5E-07
"2019-05-12 21:15:00",75811,"CKVY",12.87,55.44,55.24,56.49,53.96,44.7,48.74,42.5,0.67,34.42,35.4,33.49,4.282,4.251,14.44,4.535,5.699,0.004814745,14.68,0.002559368,0.004483766,2.5E-07
"2019-05-12 21:20:00",75812,"CKVY",12.87,56.99,56.43,57.11,55.44,40.69,44.59,40.38,0.645,33.54,34.31,32.94,4.053,4.31,5.016,9.27,5.918,0,14.68,0.002559368,0.004483766,2.5E-07
"2019-05-12 21:25:00",75813,"CKVY",12.87,57.18,56.94,57.24,56.68,40.52,41.58,39.56,0.647,33.26,33.84,32.7,3.531,3.773,10.26,6.461,3.726,0,14.68,0.002559368,0.004483766,2.5E-07
"2019-05-12 21:30:00",75814,"CKVY",12.86,57.12,56.77,57.24,56.44,39.22,42.09,39.22,0.625,33.35,34.16,32.45,3.169,3.307,1.383,15.39,3.946,0,14.68,0.003667781,0.006070033,2.5E-07
"2019-05-12 21:35:00",75815,"CKVY",12.86,53.55,55.41,57.37,53.49,49.71,49.71,39.22,0.696,34.72,35.68,32.45,2.643,2.851,349.3,22.63,3.726,0,14.68,0.003667781,0.006070033,2.5E-07
"2019-05-12 21:40:00",75816,"CKVY",12.87,50.23,52.35,53.68,50.11,54.45,54.86,48.58,0.674,34.79,35.37,34.41,2.541,2.544,282,29.5,3.726,0,14.68,0.003667781,0.006070033,2.5E-07
"2019-05-12 21:45:00",75817,"CKVY",12.86,53.07,51.5,53.07,50.17,48.35,54.58,48.35,0.665,34.27,34.63,34.02,2.766,2.682,257.3,9.46,4.603,0,14.68,-0.000214499,0.0006390877,2.5E-07
"2019-05-12 21:50:00",75818,"CKVY",12.85,51.1,51.11,53.19,50.11,52.39,53.9,48.24,0.67,34.16,34.37,33.95,3.163,2.967,257.6,13.11,5.042,0,14.68,-0.000214499,0.0006390877,2.5E-07
"2019-05-12 21:55:00",75819,"CKVY",12.85,49.37,50.2,51.1,49.18,55.68,55.96,52.22,0.667,34.14,34.32,33.92,3.512,3.353,283.6,5.759,4.165,0,14.68,-0.000214499,0.0006390877,2.5E-07
"2019-05-12 22:00:00",75820,"CKVY",12.85,49.61,49.94,50.23,49.37,56.09,56.09,53.97,0.679,34.33,34.64,33.92,3.353,3.438,296,12.11,3.946,0,14.68,0.0004822794,0.001493761,2.5E-07
"2019-05-12 22:05:00",75821,"CKVY",12.85,47.76,48.77,49.61,47.76,59.49,59.49,56.13,0.671,34.54,34.77,34.19,2.921,3.111,302.7,17.69,3.288,0,14.68,0.0004822794,0.001493761,2.5E-07
"2019-05-12 22:10:00",75822,"CKVY",12.86,46.47,46.85,47.76,46.41,64.71,64.71,59.49,0.696,34.42,35.35,34.03,2.319,2.612,340.7,52.88,3.288,0,14.68,0.0004822794,0.001493761,2.5E-07
"2019-05-12 22:15:00",75823,"CKVY",12.84,46.91,46.95,47.4,46.47,63.72,65.7,63.44,0.696,35.76,36.23,35.28,2.24,2.309,80.7,12.52,4.603,0,14.68,-0.001457465,-0.001284571,2.5E-07
"2019-05-12 22:20:00",75824,"CKVY",12.85,48.15,48.14,49.14,46.79,61.45,63.44,56.1,0.704,34.97,35.84,33.72,2.162,2.146,51.44,15.09,3.069,0,14.68,-0.001457465,-0.001284571,2.5E-07
"2019-05-12 22:25:00",75825,"CKVY",12.85,48.9,48.27,48.96,47.91,59.26,62.14,59.09,0.698,35.46,35.83,35.1,2.434,2.296,46.56,16.93,3.069,0,14.68,-0.001457465,-0.001284571,2.5E-07
"2019-05-12 22:30:00",75826,"CKVY",12.84,48.16,48.77,49.27,48.1,61.94,61.94,57.65,0.71,35.5,35.98,34.76,1.731,2.085,6.83,9.23,1.754,0,14.68,-0.002394243,-0.002637939,2.5E-07
"2019-05-12 22:35:00",75827,"CKVY",12.83,45.63,46.83,48.16,45.57,68.15,70.24,61.91,0.71,36,36.64,35.63,1.281,1.51,110.2,63.86,1.754,0,14.68,-0.002394243,-0.002637939,2.5E-07
"2019-05-12 22:40:00",75828,"CKVY",12.84,45.26,45.53,45.75,45.2,68.39,68.43,67.64,0.702,35.6,35.85,35.34,0.74,0.973,157.1,9.71,1.754,0,14.68,-0.002394243,-0.002637939,2.5E-07
"2019-05-12 22:45:00",75829,"CKVY",12.83,46.87,46.16,47.05,45.26,63.8,68.53,63.18,0.696,35.37,35.6,34.96,1.07,0.831,188.4,13,2.63,0,14.68,-0.005070983,-0.006970739,2.5E-07
"2019-05-12 22:50:00",75830,"CKVY",12.82,44.21,45.14,46.99,44.03,68.8,69.94,63.83,0.679,34.9,35.59,34.3,1.312,1.288,214.7,31.61,2.63,0,14.68,-0.005070983,-0.006970739,2.5E-07
"2019-05-12 22:55:00",75831,"CKVY",12.83,44.34,43.82,44.34,43.35,69.77,71.17,68.32,0.691,34.7,35.22,34.23,1.036,1.207,178.7,38.38,0.438,0,14.68,-0.005070983,-0.006970739,2.5E-07
"2019-05-12 23:00:00",75832,"CKVY",12.83,45.2,44.31,45.2,43.97,68.12,70.66,68.12,0.698,35.2,35.72,34.83,0.734,0.813,322.7,54.02,2.85,0,14.68,-0.005030069,-0.006924117,2.5E-07
"2019-05-12 23:05:00",75833,"CKVY",12.82,46.06,45.98,46.43,45.2,65.79,68.12,65.24,0.696,35.37,35.74,35.08,0.94,0.812,30.71,4.432,3.069,0,14.68,-0.005030069,-0.006924117,2.5E-07
"2019-05-12 23:10:00",75834,"CKVY",12.83,45.01,45.78,46.19,44.95,69.18,69.18,65.61,0.704,35.42,35.62,35.14,1.183,1.076,14.65,65.46,1.754,0,14.68,-0.005030069,-0.006924117,2.5E-07
"2019-05-12 23:15:00",75835,"CKVY",12.82,43.23,45.2,45.82,43.23,73.27,73.27,66.54,0.696,35.4,35.63,35.03,1.351,1.328,202.7,45.85,3.507,0,14.68,-0.005137553,-0.00709497,2.5E-07
"2019-05-12 23:20:00",75836,"CKVY",12.82,42.49,42.22,43.17,41.63,78.73,79.58,73.4,0.727,35.6,36.5,34.9,2.145,1.6,160,11.31,6.357,0,14.68,-0.005137553,-0.00709497,2.5E-07
"2019-05-12 23:25:00",75837,"CKVY",12.82,40.65,41.47,42.49,40.53,84.9,84.9,78.32,0.731,36.06,36.49,35.6,3.503,2.851,154,3.658,6.357,0,14.68,-0.005137553,-0.00709497,2.5E-07
"2019-05-12 23:30:00",75838,"CKVY",12.81,43,42.16,43.25,40.4,84.7,90.1,84.5,0.798,38.6,39.72,36.37,4.181,3.971,190.4,16.72,5.261,0,14.68,-0.002985485,-0.003550255,2.5E-07
"2019-05-12 23:35:00",75839,"CKVY",12.81,40.78,41.92,43,40.78,87.5,87.5,84.2,0.756,37.8,38.78,36.94,3.352,3.85,129.9,37.34,2.85,0,14.68,-0.002985485,-0.003550255,2.5E-07
"2019-05-12 23:40:00",75840,"CKVY",12.81,40.41,40.53,40.78,40.29,87.8,88.4,87.5,0.749,37.25,37.46,36.96,2.132,2.773,83.3,3.614,2.411,0,14.68,-0.002985485,-0.003550255,2.5E-07
"2019-05-12 23:45:00",75841,"CKVY",12.81,40.72,40.43,40.78,40.23,88.7,88.8,87.5,0.765,37.18,37.73,36.82,1.433,1.614,145.6,23.52,2.411,0,14.68,-0.003453193,-0.004228846,2.5E-07
"2019-05-12 23:50:00",75842,"CKVY",12.8,40.97,40.87,41.03,40.66,89.6,89.6,88.4,0.78,37.86,38.19,37.5,1.269,1.439,156.6,16.12,2.411,0,14.68,-0.003453193,-0.004228846,2.5E-07
"2019-05-12 23:55:00",75843,"CKVY",12.8,41.34,40.9,41.4,40.6,90.6,91.1,88.8,0.801,38.17,38.89,37.7,1.208,1.106,148.4,21.87,1.973,0,14.68,-0.003453193,-0.004228846,2.5E-07
"2019-05-13 00:00:00",75844,"CKVY",12.8,41.83,41.78,42.02,41.22,85.2,90.7,85.2,0.767,38.83,39.5,37.66,1.713,1.484,105,7.282,4.384,0,14.68,-0.005107464,-0.007014025,2.5E-07
"2019-05-13 00:05:00",75845,"CKVY",12.79,41.4,41.42,41.96,41.09,82.2,85.2,81.9,0.728,36.58,37.8,36.13,2.787,2.17,111.8,5.269,5.042,0,14.68,-0.005107464,-0.007014025,2.5E-07
"2019-05-13 00:10:00",75846,"CKVY",12.79,40.23,40.81,41.34,40.17,84.4,84.4,81.7,0.714,36.1,36.33,35.85,3.828,3.442,104,12.03,5.48,0,14.68,-0.005107464,-0.007014025,2.5E-07
"2019-05-13 00:15:00",75847,"CKVY",12.79,42.45,41.01,42.52,40.17,77.41,85,77.41,0.714,36.06,36.28,35.84,4.384,4.079,81.7,5.879,5.918,0,14.68,-0.002630382,-0.003029671,2.5E-07
"2019-05-13 00:20:00",75848,"CKVY",12.79,43.26,43.05,43.39,42.39,75.32,77.34,74.67,0.717,35.87,36.11,35.62,4.485,4.461,102.2,6.19,6.138,0,14.68,-0.002630382,-0.003029671,2.5E-07
"2019-05-13 00:25:00",75849,"CKVY",12.79,43.27,43.6,44.19,43.14,75.22,75.43,72.82,0.716,35.99,36.23,35.78,4.534,4.49,106.3,3.738,5.699,0,14.68,-0.002630382,-0.003029671,2.5E-07
"2019-05-13 00:30:00",75850,"CKVY",12.77,45.55,44.22,45.55,43.27,69.94,75.22,69.94,0.726,36.24,36.45,35.9,4.173,4.438,107.4,5.176,3.946,0,14.68,-0.0006036173,-0.000256308,2.5E-07
"2019-05-13 00:35:00",75851,"CKVY",12.78,46.24,46.25,46.79,45.49,67.3,69.87,66.2,0.717,36.12,36.31,35.88,4.066,4.101,115.8,4.391,5.918,0,14.68,-0.0006036173,-0.000256308,2.5E-07
"2019-05-13 00:40:00",75852,"CKVY",12.78,46.12,46.11,46.36,45.68,66.92,68.36,66.61,0.71,35.92,36.07,35.72,4.204,4.076,120.8,3.079,5.261,0,14.68,-0.0006036173,-0.000256308,2.5E-07
"2019-05-13 00:45:00",75853,"CKVY",12.78,45.07,45.7,46.18,45.07,69.77,69.81,66.92,0.711,35.78,35.94,35.62,4.399,4.295,114,4.431,4.603,0,14.68,-1.200513E-06,0.0006125033,2.5E-07
"2019-05-13 00:50:00",75854,"CKVY",12.77,43.4,44.24,45.25,43.28,74.07,74.1,69.67,0.708,35.7,35.98,35.19,3.819,4.18,129.9,29.88,3.946,0,14.68,-1.200513E-06,0.0006125033,2.5E-07
"2019-05-13 00:55:00",75855,"CKVY",12.77,43.59,43.78,44.15,43.28,72.97,74.75,72.56,0.703,35.87,36.15,35.45,3.187,3.524,122.6,5.396,3.507,0,14.68,-1.200513E-06,0.0006125033,2.5E-07
"2019-05-13 01:00:00",75856,"CKVY",12.77,42.17,42.51,43.53,42.05,78.43,78.46,72.9,0.715,35.48,35.97,35.08,2.303,2.684,109.5,34.84,3.069,0,14.68,-0.001517209,-0.001457806,2.5E-07
"2019-05-13 01:05:00",75857,"CKVY",12.76,42.29,42.26,42.54,41.98,77.71,78.53,76.47,0.712,35.78,36.11,35.36,2.506,2.294,102,4.672,4.822,0,14.68,-0.001517209,-0.001457806,2.5E-07
"2019-05-13 01:10:00",75858,"CKVY",12.76,42.23,41.99,42.54,41.37,77.91,79.63,75.89,0.712,35.61,36.08,34.9,2.59,2.522,121.5,14.5,5.042,0,14.68,-0.001517209,-0.001457806,2.5E-07
"2019-05-13 01:15:00",75859,"CKVY",12.76,42.54,42.6,43.16,42.05,76.37,78.53,75.34,0.707,35.78,36.1,35.49,3.872,3.287,105.4,7.457,6.357,0,14.68,-0.002737529,-0.003197565,2.5E-07
"2019-05-13 01:20:00",75860,"CKVY",12.75,43.16,42.82,43.28,42.42,74.41,76.4,74.41,0.705,35.7,35.9,35.44,4.119,4.027,93,8.05,5.261,0,14.68,-0.002737529,-0.003197565,2.5E-07
"2019-05-13 01:25:00",75861,"CKVY",12.74,43.71,43.27,43.71,42.91,73.31,75.34,73.31,0.71,35.65,35.79,35.45,4.567,4.353,93.8,6.944,6.576,0,14.68,-0.002737529,-0.003197565,2.5E-07
"2019-05-13 01:30:00",75862,"CKVY",12.74,43.78,43.84,44.52,43.53,72.52,73.93,70.67,0.704,35.69,36,35.32,4.251,4.394,92.7,6.276,5.918,0,14.68,-0.0007734833,-0.0004761733,2.5E-07
"2019-05-13 01:35:00",75863,"CKVY",12.75,43.53,43.67,44.08,43.28,73.38,74.24,71.84,0.705,35.61,35.85,35.37,4.159,4.271,89.8,5.321,5.699,0,14.68,-0.0007734833,-0.0004761733,2.5E-07
"2019-05-13 01:40:00",75864,"CKVY",12.74,43.65,43.77,44.02,43.4,70.36,73.31,70.02,0.679,35.07,35.57,34.63,3.83,4.014,80.9,4.432,4.165,0,14.68,-0.0007734833,-0.0004761733,2.5E-07
"2019-05-13 01:45:00",75865,"CKVY",12.74,40.93,42.68,43.65,40.93,76.16,76.16,70.43,0.662,34.63,34.96,33.83,3.033,3.518,130.4,71.25,3.946,0,14.68,-0.0008625331,-0.0005780449,2.5E-07
"2019-05-13 01:50:00",75866,"CKVY",12.73,40.44,40.95,41.43,40.44,80.8,80.8,76.27,0.69,34.66,35.07,33.93,2.285,2.572,266.5,22.64,3.726,0,14.68,-0.0008625331,-0.0005780449,2.5E-07
"2019-05-13 01:55:00",75867,"CKVY",12.72,39.82,40.05,40.44,39.76,82.8,84.2,80.8,0.69,35.32,35.74,34.67,2.169,2.229,285.2,9.19,3.946,0,14.68,-0.0008625331,-0.0005780449,2.5E-07
"2019-05-13 02:00:00",75868,"CKVY",12.73,37.97,39,39.95,37.97,83.6,83.6,82.6,0.648,34.29,35.16,33.42,2.446,2.228,277.3,6.903,3.507,0,14.68,-0.003355027,-0.004134702,2.5E-07
"2019-05-13 02:05:00",75869,"CKVY",12.73,37.35,37.54,37.97,37.29,86,86.1,83.6,0.65,33.5,33.68,33.35,2.588,2.563,274.5,6.786,2.63,0,14.68,-0.003355027,-0.004134702,2.5E-07
"2019-05-13 02:10:00",75870,"CKVY",12.71,37.23,37.17,37.35,36.98,88.2,88.3,85.9,0.664,33.71,34.13,33.32,2.372,2.455,238.3,15.94,3.069,0,14.68,-0.003355027,-0.004134702,2.5E-07
"2019-05-13 02:15:00",75871,"CKVY",12.72,37.91,37.57,37.97,37.23,88.6,88.9,87.1,0.684,34.35,34.94,33.96,2.27,2.355,212.6,17.23,3.288,0,14.68,-0.003473536,-0.004306549,2.5E-07
"2019-05-13 02:20:00",75872,"CKVY",12.72,36.73,37.27,38.09,36.61,87.9,88.6,86,0.648,33.81,34.98,33.15,2.249,2.28,214,21.52,3.069,0,14.68,-0.003473536,-0.004306549,2.5E-07
"2019-05-13 02:25:00",75873,"CKVY",12.71,36.61,36.76,36.92,36.42,87.7,88.4,87.5,0.644,33.52,33.77,33.1,1.55,1.939,202.7,7.773,1.534,0,14.68,-0.003473536,-0.004306549,2.5E-07
"2019-05-13 02:30:00",75874,"CKVY",12.71,36.73,36.56,36.73,36.36,89,89,87.7,0.657,33.51,33.81,33.18,1.049,1.213,208.5,53.46,1.973,0,14.68,-0.004144728,-0.005410369,2.5E-07
"2019-05-13 02:35:00",75875,"CKVY",12.71,35,35.98,36.8,35,89.5,89.5,87.7,0.616,32.95,33.87,32.18,0.813,0.915,148.8,19.79,2.192,0,14.68,-0.004144728,-0.005410369,2.5E-07
"2019-05-13 02:40:00",75876,"CKVY",12.7,34.63,34.69,35,34.51,94.1,94.1,89.4,0.639,32.53,33.3,32.02,1.154,0.968,130.9,19.03,2.192,0,14.68,-0.004144728,-0.005410369,2.5E-07
"2019-05-13 02:45:00",75877,"CKVY",12.69,35.19,35.02,35.31,34.69,95.3,95.5,94.1,0.662,33.74,34.16,33.18,0.88,1.076,104.7,0.091,0.219,0,14.68,-0.005093584,-0.007182607,2.5E-07
"2019-05-13 02:50:00",75878,"CKVY",12.69,35.38,35.28,35.44,35.06,94.7,95.4,94.7,0.662,34.01,34.25,33.81,0.432,0.645,104.7,0.044,0,0,14.68,-0.005093584,-0.007182607,2.5E-07
"2019-05-13 02:55:00",75879,"CKVY",12.68,35.44,35.3,35.56,34.95,93.6,94.7,93.3,0.656,33.74,34.14,33.22,0.171,0.234,66.92,46.51,1.534,0,14.68,-0.005093584,-0.007182607,2.5E-07
"2019-05-13 03:00:00",75880,"CKVY",12.69,35.88,35.76,36,35.26,93,93.9,92.9,0.664,34.06,34.42,33.59,0.364,0.302,29.16,7.843,1.534,0,14.68,-0.005920148,-0.00895101,2.5E-07
"2019-05-13 03:05:00",75881,"CKVY",12.69,35.88,36.2,36.5,35.82,90.8,93.3,90.8,0.648,34.27,34.66,33.46,0.59,0.5,346.9,42.62,1.315,0,14.68,-0.005920148,-0.00895101,2.5E-07
"2019-05-13 03:10:00",75882,"CKVY",12.67,36.19,35.73,36.26,35.45,92.4,92.8,90.1,0.668,33.4,34.37,32.9,1.19,0.928,262.8,9.21,3.069,0,14.68,-0.005920148,-0.00895101,2.5E-07
"2019-05-13 03:15:00",75883,"CKVY",12.68,37.13,36.64,37.13,35.95,89.1,92.4,89,0.667,34.17,34.43,33.65,1.564,1.332,228.2,24.57,2.85,0,14.68,-0.005264135,-0.007484588,2.5E-07
"2019-05-13 03:20:00",75884,"CKVY",12.67,37.44,37.14,37.5,36.88,90.9,90.9,88.1,0.689,34.24,35.09,33.75,2.409,1.889,174.1,11.03,5.261,0,14.68,-0.005264135,-0.007484588,2.5E-07
"2019-05-13 03:25:00",75885,"CKVY",12.66,38.3,38.08,38.37,37.44,86.9,91.1,86.9,0.682,35.21,35.63,34.74,3.325,2.828,187.1,5.541,6.795,0,14.68,-0.005264135,-0.007484588,2.5E-07
"2019-05-13 03:30:00",75886,"CKVY",12.66,38.74,38.49,38.86,38.18,84.4,86.9,84.3,0.674,34.51,34.8,34.3,4.627,4.034,182.1,5.593,7.234,0,14.68,-0.003202711,-0.003868511,2.5E-07
"2019-05-13 03:35:00",75887,"CKVY",12.66,38.61,38.72,38.92,38.55,83.5,84.4,83.4,0.664,34.31,34.51,34,5.396,5.075,185.1,5.26,6.576,0,14.68,-0.003202711,-0.003868511,2.5E-07
"2019-05-13 03:40:00",75888,"CKVY",12.65,37.87,38.14,38.61,37.75,85.3,85.4,83.5,0.658,33.96,34.12,33.73,5.274,5.42,179.6,5.559,6.138,0,14.68,-0.003202711,-0.003868511,2.5E-07
"2019-05-13 03:45:00",75889,"CKVY",12.65,36.39,37.15,37.87,36.39,87.2,87.8,85.3,0.635,33.53,33.88,32.96,4.34,4.832,160.8,25.69,4.165,0,14.68,-0.001461236,-0.001454491,2.5E-07
"2019-05-13 03:50:00",75890,"CKVY",12.64,35.77,35.85,36.51,35.46,90.5,91.4,87.2,0.643,32.99,33.74,32.61,3.097,3.663,144.2,11.04,3.288,0,14.68,-0.001461236,-0.001454491,2.5E-07
"2019-05-13 03:55:00",75891,"CKVY",12.63,36.57,36.22,36.64,35.65,89.4,91.6,89.4,0.656,33.75,34,33.19,2.483,2.774,170.6,7.584,3.726,0,14.68,-0.001461236,-0.001454491,2.5E-07
"2019-05-13 04:00:00",75892,"CKVY",12.63,37.13,36.56,37.13,36.02,88.3,89.9,87.9,0.662,33.62,34.15,32.87,2.44,2.359,165.8,12.59,3.726,0,14.68,-0.003215898,-0.003892238,2.5E-07
"2019-05-13 04:05:00",75893,"CKVY",12.63,37.5,37.29,37.63,37.07,86,88.2,86,0.654,33.82,34.05,33.59,2.843,2.65,181.9,6.335,4.603,0,14.68,-0.003215898,-0.003892238,2.5E-07
"2019-05-13 04:10:00",75894,"CKVY",12.63,37.38,37.53,37.63,37.32,86.5,86.5,85.6,0.654,33.69,33.84,33.53,3.041,2.955,186.5,4.692,5.042,0,14.68,-0.003215898,-0.003892238,2.5E-07
"2019-05-13 04:15:00",75895,"CKVY",12.62,37.07,37.22,37.44,37.01,87.1,87.2,86.3,0.651,33.67,33.81,33.48,3.173,3.138,171.1,8.29,3.726,0,14.68,-0.003056774,-0.003665924,2.5E-07
"2019-05-13 04:20:00",75896,"CKVY",12.62,36.77,36.81,37.13,36.64,87,87.8,86.9,0.643,33.43,33.68,33.23,2.75,3.082,157.7,14.17,3.288,0,14.68,-0.003056774,-0.003665924,2.5E-07
"2019-05-13 04:25:00",75897,"CKVY",12.62,36.21,36.71,36.95,36.15,84.9,87,84.5,0.614,32.93,33.33,32.05,2.029,2.392,119.3,25.93,2.411,0,14.68,-0.003056774,-0.003665924,2.5E-07
"2019-05-13 04:30:00",75898,"CKVY",12.62,35.84,35.91,36.27,35.66,89,89,84.9,0.634,32.54,32.95,32.06,1.192,1.629,328.6,27.82,1.315,0,14.68,-0.003500863,-0.004362435,2.5E-07
"2019-05-13 04:35:00",75899,"CKVY",12.61,35.78,35.91,36.09,35.66,87.8,89.1,87.8,0.624,32.83,33.08,32.41,1.128,1.064,300.7,13.55,3.069,0,14.68,-0.003500863,-0.004362435,2.5E-07
"2019-05-13 04:40:00",75900,"CKVY",12.61,35.47,35.45,35.84,35.23,90,90.2,87.4,0.632,32.56,33,32.06,1.352,1.257,252.3,30.79,3.288,0,14.68,-0.003500863,-0.004362435,2.5E-07
"2019-05-13 04:45:00",75901,"CKVY",12.61,34.3,35.31,35.66,34.3,88.8,90.5,88.2,0.595,32.58,33.14,31.29,1.617,1.429,285.2,38.86,2.63,0,14.68,-0.004723508,-0.006475376,2.5E-07
"2019-05-13 04:50:00",75902,"CKVY",12.61,34.05,34.13,34.36,33.93,92,92,88.8,0.61,31.77,32.01,31.32,1.212,1.456,310.6,25.36,1.534,0,14.68,-0.004723508,-0.006475376,2.5E-07
"2019-05-13 04:55:00",75903,"CKVY",12.6,33.93,34.05,34.18,33.93,92,92.6,92,0.607,32.08,32.26,31.84,0.898,0.968,268.2,61.82,1.973,0,14.68,-0.004723508,-0.006475376,2.5E-07
"2019-05-13 05:00:00",75904,"CKVY",12.59,32.69,33.23,33.93,32.57,92.4,92.4,90.3,0.581,31.06,31.86,30.44,0.801,0.898,150.4,23.17,2.63,0,14.68,-0.004808479,-0.006682269,0.00151775
"2019-05-13 05:05:00",75905,"CKVY",12.59,33,33.07,33.43,32.51,94.7,95.2,92.4,0.602,31.62,32.2,30.55,1.088,0.976,169.9,19.59,2.192,0,14.68,-0.004808479,-0.006682269,0.00151775
"2019-05-13 05:10:00",75906,"CKVY",12.58,33.25,33.2,33.37,32.94,95.3,95.5,94.7,0.612,32,32.22,31.59,0.957,1.124,82,4.385,2.192,0,14.68,-0.004808479,-0.006682269,0.00151775
"2019-05-13 05:15:00",75907,"CKVY",12.59,33.31,33.29,33.43,33.06,95.1,95.4,95.1,0.612,32.09,32.27,31.86,0.763,0.807,48.45,63.68,1.973,0,14.68,-0.004994434,-0.007052304,0.007650361
"2019-05-13 05:20:00",75908,"CKVY",12.59,33.31,33.35,33.43,33.19,94.1,95.2,94.1,0.606,32,32.22,31.67,0.674,0.723,301.3,25.45,1.973,0,14.68,-0.004994434,-0.007052304,0.007650361
"2019-05-13 05:25:00",75909,"CKVY",12.59,33.87,33.67,33.99,33.19,93.4,94.5,93.3,0.615,32.16,32.41,31.66,1.166,0.833,286.4,7.915,2.63,0,14.68,-0.004994434,-0.007052304,0.007650361
"2019-05-13 05:30:00",75910,"CKVY",12.58,33.68,33.88,34.05,33.68,92,93.4,92,0.601,31.96,32.33,31.6,1.792,1.501,291.8,9.36,4.603,0,14.68,0.0004254287,0.0006559123,0.01917101
"2019-05-13 05:35:00",75911,"CKVY",12.58,32.14,32.99,33.8,32.07,93.3,93.3,91.9,0.573,31.05,31.84,30.27,2.336,2.118,250.8,12.97,4.165,0,14.68,0.0004254287,0.0006559123,0.01917101
"2019-05-13 05:40:00",75912,"CKVY",12.58,32.2,32.07,32.26,31.89,95.2,95.2,93.2,0.586,30.56,31.02,30.28,1.674,2.023,275.9,27.43,0.877,0,14.68,0.0004254287,0.0006559123,0.01917101
"2019-05-13 05:45:00",75913,"CKVY",12.58,32.63,32.59,32.75,32.2,96.2,96.2,95.1,0.602,31.56,31.78,30.96,0.959,1.36,302.4,2.236,1.096,0.00502499,14.68,0.0005908773,0.0009504407,0.04300777
"2019-05-13 05:50:00",75914,"CKVY",12.58,32.7,32.64,32.82,32.51,96.6,96.6,96.1,0.607,31.7,31.97,31.51,0.183,0.446,310.2,52.98,1.096,0.07618386,14.68,0.0005908773,0.0009504407,0.04300777
"2019-05-13 05:55:00",75915,"CKVY",12.58,32.33,32.71,32.82,32.27,95.6,96.6,95.6,0.592,31.8,31.98,31.16,0.252,0.234,95.4,11.37,1.096,0.2688464,14.68,0.0005908773,0.0009504407,0.04300777
"2019-05-13 06:00:00",75916,"CKVY",12.57,32.46,32.33,32.64,32.08,96.8,96.9,95.6,0.602,31.38,31.83,31.01,0.227,0.228,135.7,0.617,0.877,0.7622855,14.68,0.0003287828,0.0003869675,0.07818668
"2019-05-13 06:05:00",75917,"CKVY",12.57,32.27,32.59,32.83,32.27,96.7,97.3,96.7,0.597,31.85,32.16,31.43,0.189,0.219,143.3,40.81,1.315,1.899513,14.68,0.0003287828,0.0003869675,0.07818668
"2019-05-13 06:10:00",75918,"CKVY",12.58,32.7,32.32,32.7,32.02,97.3,97.4,96.4,0.611,31.54,32.03,31.14,0.476,0.298,235.3,22.08,2.192,3.77562,14.68,0.0003287828,0.0003869675,0.07818668
"2019-05-13 06:15:00",75919,"CKVY",12.58,33.32,33.04,33.32,32.58,96.9,97.5,96.9,0.624,32.35,32.63,31.89,0.879,0.642,251.2,21.4,2.85,6.556039,14.68,0.00111062,0.001220422,0.1181218
"2019-05-13 06:20:00",75920,"CKVY",12.59,34.19,33.77,34.19,33.2,96.3,97.1,96.1,0.642,32.89,33.25,32.42,1.363,1.233,284.7,30.48,4.165,9.888876,14.68,0.00111062,0.001220422,0.1181218
"2019-05-13 06:25:00",75921,"CKVY",12.59,32.95,33.84,34.44,32.95,92.6,96.3,92.6,0.588,32.48,33.44,31.05,1.177,1.267,264.8,17.05,1.096,13.90004,14.68,0.00111062,0.001220422,0.1181218
"2019-05-13 06:30:00",75922,"CKVY",12.6,32.27,32.46,32.95,32.21,93.6,93.6,92.2,0.578,30.62,31.06,30.38,1.002,1.14,305.2,15.97,1.754,18.64857,14.68,0.002867445,0.00325437,0.1607887
"2019-05-13 06:35:00",75923,"CKVY",12.64,32.46,32.34,32.52,32.15,94,94.1,93.6,0.585,30.78,31.01,30.52,0.651,0.786,300.9,4.829,1.973,26.35622,14.68,0.002867445,0.00325437,0.1607887
"2019-05-13 06:40:00",75924,"CKVY",12.71,33.57,32.89,33.57,32.46,94.7,94.7,94,0.616,31.46,32.21,30.93,0.906,0.737,7.651,38.38,2.411,38.37161,14.68,0.002867445,0.00325437,0.1607887
"2019-05-13 06:45:00",75925,"CKVY",12.84,35.61,34.62,35.61,33.51,92.2,94.8,92.2,0.651,33.06,33.68,32.16,0.797,0.85,29.87,7.06,1.534,57.74794,14.68,0.007314506,0.007943071,0.205189
"2019-05-13 06:50:00",75926,"CKVY",12.98,36.54,36.02,36.54,35.43,87.8,92.2,87.8,0.643,33.26,33.53,33.05,0.834,0.787,42,17.35,1.315,77.06718,14.68,0.007314506,0.007943071,0.205189
"2019-05-13 06:55:00",75927,"CKVY",13.12,37.03,36.91,37.22,36.48,85.3,87.9,85.3,0.637,33.31,33.5,33.04,0.479,0.681,16.13,6.622,1.534,94.50797,14.68,0.007314506,0.007943071,0.205189
"2019-05-13 07:00:00",75928,"CKVY",13.25,37.71,37.29,37.77,37.03,84.7,85.3,84.4,0.65,33.14,33.58,32.9,0.744,0.617,52.6,15.22,2.192,106.315,14.68,0.01173285,0.01281719,0.2498062
"2019-05-13 07:05:00",75929,"CKVY",13.31,38.15,38.11,38.27,37.53,83.8,84.7,83.3,0.654,33.71,33.89,33.34,0.536,0.614,5.176,35.07,0,116.3149,14.68,0.01173285,0.01281719,0.2498062
"2019-05-13 07:10:00",75930,"CKVY",13.4,37.22,37.87,38.27,37.22,85.2,85.2,83.8,0.641,33.64,34.03,33,0.709,0.613,258.6,37.75,2.192,121.8465,14.68,0.01173285,0.01281719,0.2498062
"2019-05-13 07:15:00",75931,"CKVY",13.43,37.53,37.19,37.59,36.91,87.4,87.6,85.2,0.666,33.68,34.23,33.14,0.485,0.617,252.1,5.792,1.534,127.0789,14.68,0.01430807,0.01557397,0.2951279
"2019-05-13 07:20:00",75932,"CKVY",13.45,39.13,38.12,39.13,37.53,86.8,87.8,86.8,0.703,34.71,35.56,34.14,0.485,0.485,248.1,0.075,0,127.6843,14.68,0.01430807,0.01557397,0.2951279
"2019-05-13 07:25:00",75933,"CKVY",13.49,39.75,39.45,39.88,39.07,83.8,86.7,83.6,0.696,35.18,35.59,34.96,0.207,0.396,248,0.112,0,133.7608,14.68,0.01430807,0.01557397,0.2951279
"2019-05-13 07:30:00",75934,"CKVY",13.45,41.79,40.51,41.85,39.75,79.89,83.8,79.89,0.718,35.6,36.19,35.13,0,0.051,248.1,0.051,0,142.8089,14.68,0.017194,0.01850985,0.339774
"2019-05-13 07:35:00",75935,"CKVY",13.46,43.21,42.84,43.34,41.73,77.52,79.82,73.16,0.736,35.76,36.8,34.89,0.07,0.007,156.8,6.275,1.534,160.9707,14.68,0.017194,0.01850985,0.339774
"2019-05-13 07:40:00",75936,"CKVY",13.46,44.2,43.24,44.2,42.72,74.09,77.86,73.57,0.731,36.07,36.8,35.6,0.158,0.148,128.1,3.851,1.534,181.394,14.68,0.017194,0.01850985,0.339774
"2019-05-13 07:45:00",75937,"CKVY",13.51,44.7,44.55,44.95,44.08,71.51,74.22,71.44,0.719,36.51,37.13,35.93,0.22,0.176,153.7,16.34,1.096,201.1516,14.68,0.02536811,0.02716824,0.3842183
"2019-05-13 07:50:00",75938,"CKVY",13.52,44.44,44.48,44.82,44.26,75.08,75.08,69.35,0.747,35.84,37.17,35.1,0.532,0.38,156.9,14.73,1.973,220.0043,14.68,0.02536811,0.02716824,0.3842183
"2019-05-13 07:55:00",75939,"CKVY",13.52,44.32,44.44,44.63,44.19,75.59,78.92,73.29,0.749,37.06,38.42,36.33,1.326,0.776,138.7,17.36,6.357,234.554,14.68,0.02536811,0.02716824,0.3842183
"2019-05-13 08:00:00",75940,"CKVY",13.54,44.81,44.66,44.93,44.25,71.15,77.75,71.12,0.718,37.38,38.3,36.04,2.863,2.082,142.7,10.06,6.357,246.0826,14.68,0.03087901,0.0340057,0.4280978
"2019-05-13 08:05:00",75941,"CKVY",13.48,46.29,45.48,46.35,44.81,73.32,75.21,70.3,0.783,37.29,38.86,36.05,3.841,3.41,150.5,8.65,5.918,258.2608,14.68,0.03087901,0.0340057,0.4280978
"2019-05-13 08:10:00",75942,"CKVY",13.38,46.04,46.15,46.42,45.8,71.56,74.11,68.75,0.757,37.33,38.63,36.19,4.424,4.257,155.5,6.788,5.48,274.4963,14.68,0.03087901,0.0340057,0.4280978
"2019-05-13 08:15:00",75943,"CKVY",13.36,46.17,46.1,46.29,45.92,71.94,74.48,68.96,0.764,37.41,38.63,36.32,4.247,4.338,148.3,6.616,5.261,289.4859,14.68,0.03778792,0.04423145,0.4710462
"2019-05-13 08:20:00",75944,"CKVY",13.74,46.97,46.63,47.09,45.98,70.88,76.51,70.88,0.776,38.52,39.88,37.33,4.284,4.234,151.2,9.98,5.48,308.9762,14.68,0.03778792,0.04423145,0.4710462
"2019-05-13 08:25:00",75945,"CKVY",13.82,47.52,46.97,47.52,46.59,74.58,75.37,70.63,0.834,38.75,40.01,37.8,4.082,4.205,143.9,11.22,5.042,330.0527,14.68,0.03778792,0.04423145,0.4710462
"2019-05-13 08:30:00",75946,"CKVY",13.74,48.5,48.13,48.5,47.52,68.84,74.44,66.47,0.799,38.79,40.14,37.46,3.618,3.896,130.9,13.76,4.603,354.7998,14.68,0.04601799,0.05315015,0.5120925
"2019-05-13 08:35:00",75947,"CKVY",13.67,49.3,48.86,49.49,48.38,64.86,70.73,64.07,0.776,38.67,39.84,36.98,3.274,3.437,116.4,12.83,4.603,373.4059,14.68,0.04601799,0.05315015,0.5120925
"2019-05-13 08:40:00",75948,"CKVY",13.61,50.04,49.58,50.17,49,58.3,65.55,58.09,0.717,36.96,38.51,35.86,3.146,3.168,124.2,15.73,5.042,388.8805,14.68,0.04601799,0.05315015,0.5120925
"2019-05-13 08:45:00",75949,"CKVY",13.58,50.65,50.3,50.72,49.85,56.78,60.77,54.9,0.714,35.86,37.25,34.76,3.268,3.208,124.1,13.51,4.603,404.2224,14.68,0.05513385,0.06355501,0.5541445
"2019-05-13 08:50:00",75950,"CKVY",13.56,51.32,50.99,51.51,50.46,55.88,60.18,52.24,0.72,35.71,37.95,34.37,3.244,3.247,143.2,20.35,5.699,419.3435,14.68,0.05513385,0.06355501,0.5541445
"2019-05-13 08:55:00",75951,"CKVY",13.54,52.12,51.57,52.18,51.01,54.13,60.41,51.42,0.718,36.02,38.45,34.43,3.236,3.266,152.2,17.67,5.261,435.0306,14.68,0.05513385,0.06355501,0.5541445
"2019-05-13 09:00:00",75952,"CKVY",13.54,52.67,52.45,52.8,52.12,51.55,58.42,49.63,0.698,35.6,38.29,34.11,2.995,3.078,152.4,16.16,4.384,450.7457,14.68,0.06428368,0.07440703,0.5946069
"2019-05-13 09:05:00",75953,"CKVY",13.52,52.8,52.9,53.1,52.61,51.62,54.88,48.6,0.702,35.37,37.16,34.04,2.586,2.785,165.3,26.4,3.288,466.8842,14.68,0.06428368,0.07440703,0.5946069
"2019-05-13 09:10:00",75954,"CKVY",13.53,52.49,52.94,53.48,52.36,51.38,52.99,50.08,0.691,35.36,36.73,34.74,1.752,2.125,234.1,50.6,3.288,482.261,14.68,0.06428368,0.07440703,0.5946069
"2019-05-13 09:15:00",75955,"CKVY",13.53,54.15,53.55,54.34,52.42,47.98,54.33,47.81,0.686,35.78,37.6,34.72,1.335,1.474,169.3,30.43,3.069,497.2635,14.68,0.07161102,0.08083265,0.6322691
"2019-05-13 09:20:00",75956,"CKVY",13.53,55.25,54.55,55.38,53.84,49.01,51.07,44.62,0.73,34.94,37.61,33.51,1.094,1.26,140.6,31.08,3.069,512.58,14.68,0.07161102,0.08083265,0.6322691
"2019-05-13 09:25:00",75957,"CKVY",13.53,54.87,54.94,55.32,54.69,45.71,49.07,44.33,0.671,34.67,36.47,33.53,1.436,1.341,143.7,48.58,4.165,527.9043,14.68,0.07161102,0.08083265,0.6322691
"2019-05-13 09:30:00",75958,"CKVY",13.52,55.05,55.15,55.43,54.75,42.14,48.79,41.48,0.623,33.96,36.39,32.04,1.994,1.68,163.8,38.45,5.042,543.5496,14.68,0.07961665,0.08838491,0.6686016
"2019-05-13 09:35:00",75959,"CKVY",13.53,55.24,55.24,55.79,54.87,42.58,48.31,40.11,0.634,33.02,36.53,31.15,2.722,2.321,155,16.01,5.261,558.7427,14.68,0.07961665,0.08838491,0.6686016
"2019-05-13 09:40:00",75960,"CKVY",13.53,55.48,55.1,55.48,54.86,45.05,46.08,39.8,0.676,32.94,34.83,31.12,3.022,2.868,121.6,15.24,5.48,573.6106,14.68,0.07961665,0.08838491,0.6686016
"2019-05-13 09:45:00",75961,"CKVY",13.53,55.73,55.75,56.1,55.42,43.23,47.21,39.46,0.655,33.41,36.06,31.56,3.083,3.197,129.1,15.13,5.48,588.5005,14.68,0.08794805,0.1007221,0.7032261
"2019-05-13 09:50:00",75962,"CKVY",13.53,56.46,56.15,56.65,55.54,42.4,48.58,40.07,0.659,33.71,37.23,32.14,2.848,3.032,128.4,32.87,5.261,603.181,14.68,0.08794805,0.1007221,0.7032261
"2019-05-13 09:55:00",75963,"CKVY",13.53,56.87,56.98,57.31,56.39,37.15,47.48,36.5,0.586,33.49,36.88,30.75,2.881,2.776,151.7,21.72,5.48,617.5253,14.68,0.08794805,0.1007221,0.7032261
"2019-05-13 10:00:00",75964,"CKVY",13.54,57.86,57.39,57.86,56.87,36.6,44.63,35.64,0.599,32.77,36.41,30.58,3.014,2.922,147.7,24.61,5.918,631.5313,14.68,0.09603788,0.1100173,0.7338778
"2019-05-13 10:05:00",75965,"CKVY",13.53,58.1,57.67,58.17,57.24,35.64,41.47,35.23,0.588,32.2,34.62,30.26,3.389,3.193,179.2,24.8,5.918,645.1697,14.68,0.09603788,0.1100173,0.7338778
"2019-05-13 10:10:00",75966,"CKVY",13.53,57.61,57.91,58.41,57.42,36.8,41.13,34.92,0.597,31.64,34.13,30.42,3.556,3.465,192.1,20.92,5.918,658.3481,14.68,0.09603788,0.1100173,0.7338778
"2019-05-13 10:15:00",75967,"CKVY",13.53,59.65,58.51,59.65,57.55,36.01,41.3,34.16,0.628,32.42,35.33,30.74,2.85,3.267,163.8,34.05,3.726,671.1537,14.68,0.1040196,0.1201596,0.763549
"2019-05-13 10:20:00",75968,"CKVY",13.53,59.77,59.89,60.14,59.59,36.05,38.18,34.23,0.631,32.61,34.48,31.49,1.937,2.294,202.3,79.49,3.507,683.6944,14.68,0.1040196,0.1201596,0.763549
"2019-05-13 10:25:00",75969,"CKVY",13.53,59.02,59.75,60.57,59.02,34.54,40.03,32.65,0.589,32.61,35.75,30.46,1.502,1.687,222.5,51.24,4.384,696.2562,14.68,0.1040196,0.1201596,0.763549
"2019-05-13 10:30:00",75970,"CKVY",13.53,59.26,58.88,59.26,58.59,41.7,41.7,34.33,0.717,32.3,36.03,30.9,1.773,1.651,269.1,59.57,4.384,708.6139,14.68,0.1099489,0.1229821,0.7888162
"2019-05-13 10:35:00",75971,"CKVY",13.53,60.12,60.02,60.5,59.26,34.36,42.73,34.36,0.61,33.75,36.87,31.92,1.864,1.874,223.1,41.9,3.946,720.9058,14.68,0.1099489,0.1229821,0.7888162
"2019-05-13 10:40:00",75972,"CKVY",13.53,60.54,60.82,61.23,60.12,36.11,39.54,33.91,0.65,33.79,36.34,31.9,1.914,1.83,197.7,66.22,5.918,733.2434,14.68,0.1099489,0.1229821,0.7888162
"2019-05-13 10:45:00",75973,"CKVY",13.53,62.21,61.36,62.33,60.48,36.17,42.52,34.63,0.691,34.87,38.57,32.78,1.943,1.858,155.7,33.76,4.165,745.739,14.68,0.1170781,0.1305314,0.8098834
"2019-05-13 10:50:00",75974,"CKVY",13.53,62.95,62.49,62.95,62.21,35.8,40.91,33.05,0.702,34.71,38.52,33.2,1.931,1.946,85.1,33.93,2.85,758.3671,14.68,0.1170781,0.1305314,0.8098834
"2019-05-13 10:55:00",75975,"CKVY",13.53,64.18,63.95,64.55,62.88,30,40.32,28.84,0.614,34.06,39.38,31.3,1.364,1.755,114.1,76.3,2.63,770.7301,14.68,0.1170781,0.1305314,0.8098834
"2019-05-13 11:00:00",75976,"CKVY",13.53,64.18,64.3,64.74,63.69,31.54,38.27,29.62,0.646,34.04,38.53,31.48,1.142,1.138,69.19,59.81,7.234,782.6344,14.68,0.1261259,0.1399584,0.8296826
"2019-05-13 11:05:00",75977,"CKVY",13.52,62.94,63.01,64.18,62.7,35.38,36.82,29.38,0.693,33.27,36.18,30.9,2.329,1.721,8.68,13.49,7.453,793.588,14.68,0.1261259,0.1399584,0.8296826
"2019-05-13 11:10:00",75978,"CKVY",13.52,63.79,63.29,64.17,62.57,32.91,39.29,31.13,0.665,34.48,38.76,31.76,3.271,2.728,41.13,44.46,6.576,803.8949,14.68,0.1261259,0.1399584,0.8296826
"2019-05-13 11:15:00",75979,"CKVY",13.52,63.11,63.36,63.79,62.86,37.74,38.53,31.06,0.744,34.42,37.47,32.17,4.963,4.19,12.6,16.8,9.86,813.9327,14.68,0.1320124,0.1500515,0.846922
"2019-05-13 11:20:00",75980,"CKVY",13.5,64.15,63.41,64.21,62.98,31.74,38.12,30.23,0.649,33.83,37.8,31.66,5.657,5.397,5.93,15.37,11.84,824.22,14.68,0.1320124,0.1500515,0.846922
"2019-05-13 11:25:00",75981,"CKVY",13.51,64.95,64.24,64.95,63.9,36.4,38.84,29.82,0.765,34.91,38.5,31.96,6.258,6.068,5.819,24.77,10.3,834.2161,14.68,0.1320124,0.1500515,0.846922
"2019-05-13 11:30:00",75982,"CKVY",13.5,65.13,65.42,66,65.01,30.27,38.29,30.27,0.64,36.1,39.34,33.18,6.297,6.169,356.2,22.47,12.49,843.53,14.68,0.1413071,0.1684565,0.8597596
"2019-05-13 11:35:00",75983,"CKVY",13.5,65.44,65.48,65.93,64.82,29.51,34.55,27.63,0.631,33.8,36.94,30.65,5.84,5.946,359.7,27.15,10.96,851.9608,14.68,0.1413071,0.1684565,0.8597596
"2019-05-13 11:40:00",75984,"CKVY",13.5,66.67,65.76,66.67,65.25,35.54,38.49,27.63,0.794,35.46,40.58,31.18,6.255,6.013,21.7,18.6,9.64,860.3615,14.68,0.1413071,0.1684565,0.8597596
"2019-05-13 11:45:00",75985,"CKVY",13.5,66.74,66.69,67.35,66.06,30.2,36.88,26.74,0.676,35.34,39.92,31.3,6.347,6.436,359.8,18.87,13.15,869.3307,14.68,0.1486264,0.177908,0.870593
"2019-05-13 11:50:00",75986,"CKVY",13.5,67.54,66.93,67.66,66.49,29.51,35.92,26.05,0.679,34.31,39.02,30.73,6.851,6.789,9.04,19.52,12.06,878.0605,14.68,0.1486264,0.177908,0.870593
"2019-05-13 11:55:00",75987,"CKVY",13.5,67.11,67.1,67.54,66.8,27.01,31.26,25.54,0.612,32.95,35.71,30.66,7.049,7.057,345.8,21.39,11.18,885.828,14.68,0.1486264,0.177908,0.870593
"2019-05-13 12:00:00",75988,"CKVY",13.5,67.54,67.15,67.54,66.74,30.27,35.61,24.95,0.696,33.53,39.29,30.36,6.457,6.675,14.71,26.09,8.99,888.2584,14.68,0.1545696,0.1873191,0.8796921
"2019-05-13 12:05:00",75989,"CKVY",13.5,68.96,68.73,69.45,67.6,24.68,31.81,21.73,0.596,33.6,37.43,28.48,6.855,6.268,319.1,49.04,17.32,890.1458,14.68,0.1545696,0.1873191,0.8796921
"2019-05-13 12:10:00",75990,"CKVY",13.49,68.21,69.02,69.76,67.97,19.74,28.52,18.1,0.465,29.57,35.16,23.29,7.776,7.226,283.7,14.74,17.32,891.4454,14.68,0.1545696,0.1873191,0.8796921
"2019-05-13 12:15:00",75991,"CKVY",13.48,69.31,69.45,70.18,68.09,17.55,31.57,16.69,0.429,30.85,38.07,22.43,9.16,8.47,293.1,20.64,16.44,896.4044,14.68,0.1621909,0.1989015,0.8864731
"2019-05-13 12:20:00",75992,"CKVY",13.48,69.06,69.25,69.56,68.69,20.7,24.95,16.21,0.502,25.67,31.86,21.23,9.75,9.71,321,16.12,15.12,901.4114,14.68,0.1621909,0.1989015,0.8864731
"2019-05-13 12:25:00",75993,"CKVY",13.48,69.11,69.33,69.67,68.87,20.49,24.26,17.17,0.497,26.91,31.47,22.88,10.69,10.11,310.8,11.73,19.29,906.9971,14.68,0.1621909,0.1989015,0.8864731
"2019-05-13 12:30:00",75994,"CKVY",13.47,68.74,69.09,69.72,68.61,18.3,23.61,15.93,0.439,24.95,30.38,20.66,10.68,10.84,313,21.38,17.97,916.0236,14.68,0.1724078,0.2203012,0.8938493
"2019-05-13 12:35:00",75995,"CKVY",13.47,69.72,69.31,70.16,68.43,20.28,24.12,18.06,0.503,27.38,30.91,23.57,10.39,10.34,328.3,12.72,15.78,922.7025,14.68,0.1724078,0.2203012,0.8938493
"2019-05-13 12:40:00",75996,"CKVY",13.47,69.48,69.69,70.28,68.98,17.27,24.12,15.97,0.425,26.38,31.13,21.61,10.64,10.48,312,18.91,20.39,929.6313,14.68,0.1724078,0.2203012,0.8938493
"2019-05-13 12:45:00",75997,"CKVY",13.47,69.23,69.28,69.78,68.92,20.76,24.7,16.72,0.506,26.65,31.91,22.48,11.41,10.99,290.4,19.83,17.76,933.5722,14.68,0.1749635,0.2239033,0.89069
"2019-05-13 12:50:00",75998,"CKVY",13.47,70.28,69.55,70.28,69.1,19.67,25.12,17.23,0.497,27.43,32.16,22.92,11.35,11.48,324.8,25.85,18.19,938.1293,14.68,0.1749635,0.2239033,0.89069
"2019-05-13 12:55:00",75999,"CKVY",13.47,69.35,69.4,70.15,68.92,18.23,21.52,16.69,0.446,25.6,28.52,22.15,10.65,11.18,330.8,13.27,17.1,941.0019,14.68,0.1749635,0.2239033,0.89069
"2019-05-13 13:00:00",76000,"CKVY",13.47,70.4,70.4,71.08,69.23,20.97,24.94,16.72,0.532,27.85,33.2,23.15,10.5,10.47,317.4,12.22,19.29,943.3903,14.68,0.1776051,0.2281686,0.8850667
"2019-05-13 13:05:00",76001,"CKVY",13.46,70.4,70.54,71.26,69.97,24.26,26.21,16.86,0.616,27.91,34.65,23.33,11.05,10.68,310.7,14.05,21.7,947.1145,14.68,0.1776051,0.2281686,0.8850667
"2019-05-13 13:10:00",76002,"CKVY",13.46,70.34,70.42,70.89,69.84,22.24,25.42,18.71,0.563,29.98,33.41,25.94,11.72,11.45,296.2,10.94,19.73,956.783,14.68,0.1776051,0.2281686,0.8850667
"2019-05-13 13:15:00",76003,"CKVY",13.46,70.34,70.7,71.02,70.28,21.18,26.11,17.99,0.536,29.13,34.34,24.94,12.26,11.97,302.7,12.52,19.73,964.8712,14.68,0.181732,0.233268,0.8741811
"2019-05-13 13:20:00",76004,"CKVY",13.46,70.03,70.47,71.51,69.84,18.91,27.1,17.17,0.474,27.9,35.33,23.82,12.38,12.66,310.5,13.91,19.73,942.7114,14.68,0.181732,0.233268,0.8741811
"2019-05-13 13:25:00",76005,"CKVY",13.46,70.4,69.96,70.52,69.47,20.56,27.82,18.74,0.522,29.6,34.88,25.58,11.22,11.78,289.5,10.51,17.97,882.3768,14.68,0.181732,0.233268,0.8741811
"2019-05-13 13:30:00",76006,"CKVY",13.46,69.66,70.44,71.14,69.6,18.57,27.38,17.58,0.459,27.81,35.42,23.99,10.13,10.7,345.4,16.47,14.91,828.777,14.68,0.1593426,0.2104772,0.8629361
"2019-05-13 13:35:00",76007,"CKVY",13.46,70.4,69.53,70.77,68.67,17.78,23.06,17.54,0.451,27.28,30.28,24.49,9.5,9.68,309.4,12.12,14.69,720.2587,14.68,0.1593426,0.2104772,0.8629361
"2019-05-13 13:40:00",76008,"CKVY",13.45,71.26,70.97,71.51,70.15,19.87,25.08,17.75,0.519,28.07,33.67,24.52,9.87,9.48,314.7,18.43,17.32,700.5762,14.68,0.1593426,0.2104772,0.8629361
"2019-05-13 13:45:00",76009,"CKVY",13.45,70.71,70.77,71.51,70.09,19.74,23.23,17.2,0.506,27.21,31.33,24.19,9.89,10.15,312.7,13.67,17.76,679.2155,14.68,0.1448201,0.1902471,0.8490043
"2019-05-13 13:50:00",76010,"CKVY",13.45,71.63,71.74,72.43,70.65,21.45,26.45,18.23,0.568,30.58,35.46,26.56,10.58,10,319.8,16.13,19.95,757.9262,14.68,0.1448201,0.1902471,0.8490043
"2019-05-13 13:55:00",76011,"CKVY",13.44,71.26,71.38,71.88,70.89,19.8,24.84,18.43,0.517,30,33.93,26.44,9.81,10.35,300.1,16.67,12.93,780.8428,14.68,0.1448201,0.1902471,0.8490043
"2019-05-13 14:00:00",76012,"CKVY",13.45,68.67,69.8,71.57,68.67,23.37,23.95,17.13,0.559,27.78,32.65,23.43,8.73,9.16,300.3,15.14,10.96,695.8237,14.68,0.132575,0.1771715,0.8288541
"2019-05-13 14:05:00",76013,"CKVY",13.46,67.81,68.09,68.67,67.38,21.62,25.39,20.83,0.502,28.66,31.07,26.7,9.02,8.85,315.1,18.37,21.7,471.3174,14.68,0.132575,0.1771715,0.8288541
"2019-05-13 14:10:00",76014,"CKVY",13.45,72.19,70.18,72.31,67.69,22.99,27.27,19.33,0.62,30.6,35.83,25.89,9.77,9.46,305.2,12.58,15.78,345.2068,14.68,0.132575,0.1771715,0.8288541
"2019-05-13 14:15:00",76015,"CKVY",13.46,70.28,70.81,72.37,69.84,20.08,26.08,18.5,0.507,29.27,33.94,25.16,10.29,9.95,300.2,17.87,13.37,403.916,14.68,0.1101406,0.1510728,0.8077919
"2019-05-13 14:20:00",76016,"CKVY",13.46,67.32,68.28,70.28,67.19,25.53,27,19.43,0.583,30.94,33.12,26.64,9.81,10.32,291.4,10.85,16.66,446.0685,14.68,0.1101406,0.1510728,0.8077919
"2019-05-13 14:25:00",76017,"CKVY",13.46,68.43,67.73,68.43,67.25,22.55,26.08,21.48,0.535,29.43,31.41,26.78,9.12,9.43,310.7,10.95,15.12,356.9181,14.68,0.1101406,0.1510728,0.8077919
"2019-05-13 14:30:00",76018,"CKVY",13.47,68.18,68.41,68.67,68.06,20.83,24.33,19.6,0.49,27.99,30.42,25.28,8.76,8.97,317.2,15.01,10.52,212.6546,14.68,0.07487392,0.1127949,0.7840042
"2019-05-13 14:35:00",76019,"CKVY",13.48,68.43,68.21,68.43,67.99,21.35,25.01,19.67,0.506,27.42,31.07,25.11,6.906,7.834,322.9,27.49,8.99,193.0146,14.68,0.07487392,0.1127949,0.7840042
"2019-05-13 14:40:00",76020,"CKVY",13.48,67.56,67.59,68.43,67.07,30.5,30.56,21.45,0.702,32.94,35.48,27.41,6.601,6.729,292.6,11.8,12.06,206.7486,14.68,0.07487392,0.1127949,0.7840042
"2019-05-13 14:45:00",76021,"CKVY",13.48,68.73,67.6,68.8,67.19,34.26,35.53,27.1,0.821,36.19,39.47,32.42,6.544,6.509,288.8,12.65,10.74,214.5159,14.68,0.07750624,0.1070011,0.7543546
"2019-05-13 14:50:00",76022,"CKVY",13.48,68.67,69.5,70.21,68.61,28.47,37.01,20.25,0.681,31.72,41.73,27.4,6.82,6.636,274.3,23.38,11.4,304.1798,14.68,0.07750624,0.1070011,0.7543546
"2019-05-13 14:55:00",76023,"CKVY",13.49,67.87,68.1,68.67,67.69,24.74,29.81,23.03,0.576,32.47,35.34,28.77,6.382,6.656,295.8,13.63,11.62,304.6342,14.68,0.07750624,0.1070011,0.7543546
"2019-05-13 15:00:00",76024,"CKVY",13.48,70.89,69,70.89,67.81,25.97,36.29,20.87,0.67,34.82,41.11,28.47,5.652,6.026,297.3,20.12,7.672,359.4534,14.68,0.09230948,0.121404,0.7243856
"2019-05-13 15:05:00",76025,"CKVY",13.48,71.02,71.13,71.63,70.71,23.37,27,18.71,0.605,30.26,35.76,26.48,6.228,5.982,314.8,16.86,11.84,482.3281,14.68,0.09230948,0.121404,0.7243856
"2019-05-13 15:10:00",76026,"CKVY",13.48,70.21,70.76,71.32,70.15,23.3,26.38,19.26,0.587,30.8,34.71,27.23,6.768,6.345,330.2,20.04,16.44,601.0996,14.68,0.09230948,0.121404,0.7243856
"2019-05-13 15:15:00",76027,"CKVY",13.48,71.14,69.9,71.2,69.17,21.93,27.89,20.83,0.571,31.25,35.31,27.93,8.37,7.474,300.8,21.91,16.44,574.3326,14.68,0.1107975,0.1433564,0.6950383
"2019-05-13 15:20:00",76028,"CKVY",13.47,72,72.16,72.8,71.2,20.42,25.36,18.91,0.547,30.98,35.07,27.55,8.41,8.3,291.8,40.34,12.71,535.1246,14.68,0.1107975,0.1433564,0.6950383
"2019-05-13 15:25:00",76029,"CKVY",13.46,72.37,72.23,72.8,71.76,20.7,27.69,19.05,0.561,31.56,37.1,27.59,8.51,8.42,290.3,22.18,14.25,630.7174,14.68,0.1107975,0.1433564,0.6950383
"2019-05-13 15:30:00",76030,"CKVY",13.46,72.13,72.33,72.87,71.82,23.23,24.7,18.57,0.625,30.73,34.42,27.18,8.22,8.35,271.3,17.36,17.54,786.7055,14.68,0.1545225,0.1963955,0.660677
"2019-05-13 15:35:00",76031,"CKVY",13.45,72.25,72.38,73.05,71.82,23.71,26.93,17.82,0.641,31.23,36.8,26.07,8.99,8.76,262.9,14.8,17.54,800.3295,14.68,0.1545225,0.1963955,0.660677
"2019-05-13 15:40:00",76032,"CKVY",13.45,71.69,72.27,72.74,71.69,21.65,26.04,18.13,0.574,31.31,35.82,26.43,9.71,9.46,274.5,19.03,16.88,762.8616,14.68,0.1545225,0.1963955,0.660677
"2019-05-13 15:45:00",76033,"CKVY",13.43,72.56,72.25,73.17,71.39,23.81,27.31,19.19,0.65,32.08,36.52,27.62,10.11,10.02,283.1,11.64,15.34,744.9449,14.68,0.1489028,0.1935056,0.6240294
"2019-05-13 15:50:00",76034,"CKVY",13.44,70.4,71.92,72.74,70.28,23.54,27.58,18.37,0.597,32.05,37.2,26.1,10.11,10.21,289.7,14.81,18.85,734.5234,14.68,0.1489028,0.1935056,0.6240294
"2019-05-13 15:55:00",76035,"CKVY",13.43,72.61,71.76,72.74,70.28,21,25.53,17.78,0.574,30.96,34.82,26.23,10.59,10.61,267.5,10.12,21.48,667.604,14.68,0.1489028,0.1935056,0.6240294
"2019-05-13 16:00:00",76036,"CKVY",13.43,72.55,72.57,73.11,71.69,20.15,25.97,17.75,0.55,32.01,35.6,25.92,10.96,10.48,278.5,13.37,21.7,641.0154,14.68,0.1300269,0.1762254,0.5857037
"2019-05-13 16:05:00",76037,"CKVY",13.42,70.62,72.52,73.1,70.62,21.17,28.23,19.77,0.541,32.7,38.04,28.22,11.46,10.99,274.4,15.04,19.07,609.5565,14.68,0.1300269,0.1762254,0.5857037
"2019-05-13 16:10:00",76038,"CKVY",13.42,71.54,70.66,71.54,70.13,24.73,27.99,20.14,0.652,32.02,35.75,27.61,11.02,11.1,292.1,13.77,16,600.9502,14.68,0.1300269,0.1762254,0.5857037
"2019-05-13 16:15:00",76039,"CKVY",13.42,70.24,70.72,71.66,70.24,25,26.58,21.03,0.631,32.12,34.44,29.16,13.41,12.54,282.6,9.23,24.77,567.4658,14.68,0.1224729,0.1702278,0.5452941
"2019-05-13 16:20:00",76040,"CKVY",13.42,64.5,66.26,70.3,64.5,35.62,36.68,25,0.738,36.48,38.06,32.81,18.12,15.75,300.4,10.74,42.09,520.1299,14.68,0.1224729,0.1702278,0.5452941
"2019-05-13 16:25:00",76041,"CKVY",13.42,62.41,63.73,64.44,62.35,39.18,39.53,35.66,0.754,37.37,38.77,36.42,24.08,20.89,304.2,9.83,41.87,495.8883,14.68,0.1224729,0.1702278,0.5452941
"2019-05-13 16:30:00",76042,"CKVY",13.42,61.48,61.79,62.41,61.3,43.67,43.95,39.12,0.813,38.12,39.37,37.18,26.79,25.56,305.9,10.28,37.48,430.5479,14.68,0.1016541,0.1514019,0.4998182
"2019-05-13 16:35:00",76043,"CKVY",13.43,60.37,60.56,61.61,60.07,44.56,45.76,41.55,0.798,38.69,39.54,37.49,26.47,26.87,298.3,10.09,38.36,390.3281,14.68,0.1016541,0.1514019,0.4998182
"2019-05-13 16:40:00",76044,"CKVY",13.44,60.5,60.25,60.56,59.94,44.43,46.1,43.09,0.799,38.92,39.59,37.75,24.66,25.69,305.4,9.9,39.68,359.3579,14.68,0.1016541,0.1514019,0.4998182
"2019-05-13 16:45:00",76045,"CKVY",13.45,60.8,60.58,60.87,60.25,44.73,46.96,43.43,0.813,39.14,40.29,38.25,22.56,23.49,306.8,9.73,29.37,347.6762,14.68,0.08590611,0.1309341,0.4560001
"2019-05-13 16:50:00",76046,"CKVY",13.47,60.94,60.7,61,60.5,43.85,46.45,42.75,0.801,38.87,40.17,37.91,20.38,21.33,311.8,10.32,24.99,337.4469,14.68,0.08590611,0.1309341,0.4560001
"2019-05-13 16:55:00",76047,"CKVY",13.48,61.63,61.19,61.76,60.88,43.14,44.54,41.52,0.807,38.49,39.49,37.74,17.63,19.15,321.7,10.09,23.24,327.2655,14.68,0.08590611,0.1309341,0.4560001
"2019-05-13 17:00:00",76048,"CKVY",13.49,62.63,62,62.63,61.63,40.81,43.1,38.03,0.791,37.76,39.01,36.27,16.74,17.14,324.1,11.67,28.72,343.4012,14.68,0.08508497,0.1262139,0.4127937
"2019-05-13 17:05:00",76049,"CKVY",13.49,63.18,63.23,63.49,62.63,38.65,41.32,35.98,0.764,37.47,39,35.75,16.27,16.38,325.3,11.62,28.28,426.5365,14.68,0.08508497,0.1262139,0.4127937
"2019-05-13 17:10:00",76050,"CKVY",13.5,62.13,62.51,63.24,62.13,38.24,39.95,36.22,0.728,36.68,37.73,35.55,16.67,16.41,331.9,13.39,26.08,473.1389,14.68,0.08508497,0.1262139,0.4127937
"2019-05-13 17:15:00",76051,"CKVY",13.5,61.76,62,62.38,61.64,39.27,41.12,37.18,0.738,36.65,38.26,35.43,15.47,16.02,345.7,12.14,22.58,456.5333,14.68,0.08765892,0.1286082,0.3692734
"2019-05-13 17:20:00",76052,"CKVY",13.5,61.89,61.72,61.89,61.52,40.09,41.91,37.69,0.757,36.69,38.3,35.61,14.91,15.34,345.7,14.92,21.7,368.7902,14.68,0.08765892,0.1286082,0.3692734
"2019-05-13 17:25:00",76053,"CKVY",13.51,61.46,61.75,62.13,61.39,40.64,41.67,38.31,0.756,37.3,38.49,35.99,13.78,14.15,348.9,14.75,21.7,320.0203,14.68,0.08765892,0.1286082,0.3692734
"2019-05-13 17:30:00",76054,"CKVY",13.5,63.55,62.23,63.61,61.39,30.97,41.87,30.7,0.62,35.85,38.22,31.68,12.89,13.38,349.9,23.29,19.95,282.5722,14.68,0.07005171,0.1063686,0.3243479
"2019-05-13 17:35:00",76055,"CKVY",13.52,63,63.51,64.11,62.88,33.1,35.74,28.44,0.65,33.74,35.96,30.64,12.19,12.26,333.5,17.82,20.39,244.0633,14.68,0.07005171,0.1063686,0.3243479
"2019-05-13 17:40:00",76056,"CKVY",13.52,62.88,62.73,63.06,62.51,34.57,37.86,32.96,0.676,35.13,36.61,33.45,12.12,12.15,340.4,11.66,19.51,216.6539,14.68,0.07005171,0.1063686,0.3243479
"2019-05-13 17:45:00",76057,"CKVY",13.52,63.62,63.19,63.74,62.82,32.69,36.94,32.69,0.656,35,36.64,33.78,11.77,11.94,335.5,11.97,15.34,213.6889,14.68,0.06484359,0.1002092,0.2799997
"2019-05-13 17:50:00",76058,"CKVY",13.53,63.49,63.64,63.86,63.37,34.68,35.16,32.24,0.693,34.4,35.55,33.44,10.69,11.47,325.5,11.09,13.59,220.9982,14.68,0.06484359,0.1002092,0.2799997
"2019-05-13 17:55:00",76059,"CKVY",13.53,64.48,63.7,64.54,63.31,37.28,40.77,33.92,0.771,37.54,39.32,34.49,8.96,9.86,312.3,9.62,10.74,239.8994,14.68,0.06484359,0.1002092,0.2799997
"2019-05-13 18:00:00",76060,"CKVY",13.53,65.6,65.06,65.6,64.36,35.88,38.72,34.03,0.772,37.85,39.38,36.31,8.19,8.59,314.1,12.91,10.52,312.8279,14.68,0.07196456,0.1033532,0.2337827
"2019-05-13 18:05:00",76061,"CKVY",13.52,65.35,65.5,65.85,65.23,30.7,36.25,29.33,0.655,35.11,38.23,32.65,7.9,7.979,310.9,9.65,12.28,382.0309,14.68,0.07196456,0.1033532,0.2337827
"2019-05-13 18:10:00",76062,"CKVY",13.53,65.73,65.73,66.1,65.23,30.95,34.23,30.02,0.669,35.01,37.01,33.5,8.2,8.12,328.6,10.39,11.84,421.7775,14.68,0.07196456,0.1033532,0.2337827
"2019-05-13 18:15:00",76063,"CKVY",13.54,64.99,65.33,65.79,64.99,32.76,35.09,29.34,0.69,35.21,36.94,32.82,8.17,8.23,327.9,12.45,10.52,377.526,14.68,0.06820042,0.09722191,0.1896608
"2019-05-13 18:20:00",76064,"CKVY",13.54,64.87,64.91,65.11,64.75,32.35,35.51,30.81,0.678,35.41,37.02,33.32,7.467,7.751,330.2,11.24,10.3,302.8562,14.68,0.06820042,0.09722191,0.1896608
"2019-05-13 18:25:00",76065,"CKVY",13.55,64.13,64.66,64.93,64.13,34.86,35.54,31.19,0.712,35.23,36.74,33.54,7.035,7.241,317.9,15.97,10.96,225.9512,14.68,0.06820042,0.09722191,0.1896608
"2019-05-13 18:30:00",76066,"CKVY",13.56,63.89,64.05,64.32,63.76,37.91,37.94,33.45,0.768,35.88,38,34.85,6.674,6.798,310,11.94,10.3,172.9371,14.68,0.03802739,0.06223043,0.1459144
"2019-05-13 18:35:00",76067,"CKVY",13.56,63.45,63.72,64.01,63.45,38.73,38.79,34.65,0.773,37.11,38.06,35.26,6.28,6.563,300.1,10.65,8.55,158.9606,14.68,0.03802739,0.06223043,0.1459144
"2019-05-13 18:40:00",76068,"CKVY",13.57,64.01,63.53,64.13,63.02,34.79,40.75,33.04,0.708,36.64,38.98,34.17,6.081,6.063,308.9,10.7,10.96,161.7809,14.68,0.03802739,0.06223043,0.1459144
"2019-05-13 18:45:00",76069,"CKVY",13.57,64.07,63.85,64.13,63.52,38.38,41.91,34.79,0.783,38.12,40.05,35.74,5.89,5.947,294.5,10.07,8.77,177.9305,14.68,0.03760084,0.05780013,0.1038901
"2019-05-13 18:50:00",76070,"CKVY",13.57,64.69,64.42,64.75,64.07,32.97,40.23,31.74,0.687,37.67,39.83,33.92,6.49,5.976,294.8,9.98,13.59,205.4904,14.68,0.03760084,0.05780013,0.1038901
"2019-05-13 18:55:00",76071,"CKVY",13.56,64.01,64.34,64.75,63.88,34.41,36.6,30.57,0.7,35.44,37.24,32.99,7.633,7.102,292.9,10.21,14.47,222.7993,14.68,0.03760084,0.05780013,0.1038901
"2019-05-13 19:00:00",76072,"CKVY",13.58,63.4,63.68,64.07,63.21,37.15,39.59,32.15,0.74,36.12,38.37,33.55,8.57,8.32,288.7,8.83,16.66,231.5325,14.68,0.04626535,0.06993291,0.0656789
"2019-05-13 19:05:00",76073,"CKVY",13.58,64.02,63.69,64.08,63.4,38.87,40.03,35.58,0.791,37.7,38.93,35.93,8.03,8.56,293.8,12.06,9.21,224.18,14.68,0.04626535,0.06993291,0.0656789
"2019-05-13 19:10:00",76074,"CKVY",13.46,63.95,64.17,64.45,63.89,36.06,38.87,33.55,0.732,36.45,38.51,35.02,6.737,7.501,307.3,11.42,10.08,222.864,14.68,0.04626535,0.06993291,0.0656789
"2019-05-13 19:15:00",76075,"CKVY",13.42,63.95,63.94,64.14,63.7,32.59,38.11,31.12,0.662,35.13,37.92,32.88,6.733,6.335,286.3,14.79,15.34,214.4246,14.68,0.04474718,0.06894699,0.03359949
"2019-05-13 19:20:00",76076,"CKVY",13.07,62.66,63.58,64.14,62.66,32.08,34.93,30.98,0.623,33.56,35.2,32.48,9.03,7.84,269.4,9.63,19.73,201.3495,14.68,0.04474718,0.06894699,0.03359949
"2019-05-13 19:25:00",76077,"CKVY",13.02,62.79,62.4,62.91,61.92,35.03,35.51,32.08,0.683,33.63,34.78,32.53,11.26,10.06,276.2,9.3,17.97,163.2947,14.68,0.04474718,0.06894699,0.03359949
"2019-05-13 19:30:00",76078,"CKVY",13.02,62.84,62.86,63.15,62.54,35.51,35.95,32.7,0.694,34.4,35.52,33.11,12.12,12.06,282.6,8.4,15.34,144.5974,14.68,0.04264412,0.07275573,0.0145675
"2019-05-13 19:35:00",76079,"CKVY",12.98,62.97,63.01,63.28,62.66,35.2,36.61,32.36,0.691,34.32,35.95,33.01,11.11,11.57,291.4,16.91,15.12,137.0534,14.68,0.04264412,0.07275573,0.0145675
"2019-05-13 19:40:00",76080,"CKVY",12.98,62.54,62.64,63.03,62.41,36.23,36.64,33.52,0.7,34.73,35.8,33.46,9.76,10.49,303.3,17.35,17.32,152.0859,14.68,0.04264412,0.07275573,0.0145675
"2019-05-13 19:45:00",76081,"CKVY",12.95,62.66,62.87,63.15,62.35,35.23,36.13,31.57,0.684,34.17,35.62,32.32,8.59,9.1,333.9,14.19,12.28,146.1606,14.68,0.02615261,0.03227961,0.00516068
"2019-05-13 19:50:00",76082,"CKVY",12.94,61.8,62.48,62.78,61.8,37.09,38.18,34.99,0.698,35.5,36.42,34.65,7.997,8.29,356,11.07,10.52,123.461,14.68,0.02615261,0.03227961,0.00516068
"2019-05-13 19:55:00",76083,"CKVY",12.93,61.98,62.12,62.48,61.8,35.92,37.09,32.97,0.681,34.32,35.45,32.62,7.4,7.792,328.7,19.49,10.74,93.28103,14.68,0.02615261,0.03227961,0.00516068
"2019-05-13 20:00:00",76084,"CKVY",12.92,60.94,61.28,62.05,60.69,37.29,39.42,35.85,0.681,35.23,36.24,33.9,7.29,7.063,3.07,12.16,12.71,63.84641,14.68,0.01839394,0.02392094,0.0005483489
"2019-05-13 20:05:00",76085,"CKVY",12.92,60.69,60.86,61.18,60.57,38.11,39.21,37.19,0.69,35.15,35.95,34.37,7.227,7.259,350.7,9.9,9.86,42.59518,14.68,0.01839394,0.02392094,0.0005483489
"2019-05-13 20:10:00",76086,"CKVY",12.92,60.07,60.2,60.75,59.7,38.7,41.65,37.98,0.685,35.82,36.76,34.83,7.094,7.012,350.7,11.14,11.4,36.19109,14.68,0.01839394,0.02392094,0.0005483489
"2019-05-13 20:15:00",76087,"CKVY",12.91,59.52,60.14,60.5,59.46,42.02,42.09,38.25,0.729,35.69,36.62,34.76,6.742,7.241,350.6,12.47,10.08,34.36571,14.68,0.01520142,0.02002339,2.5E-07
"2019-05-13 20:20:00",76088,"CKVY",12.89,60.2,60.15,60.5,59.46,39.49,42.02,37.46,0.702,35.13,36.5,34.08,6.992,6.975,337.2,14.03,12.71,30.78407,14.68,0.01520142,0.02002339,2.5E-07
"2019-05-13 20:25:00",76089,"CKVY",12.89,59.21,59.75,60.26,59.21,43.6,43.6,39.28,0.749,36.21,37.14,35.36,6.379,6.717,339.1,11.3,7.014,25.41044,14.68,0.01520142,0.02002339,2.5E-07
"2019-05-13 20:30:00",76090,"CKVY",12.88,58.16,58.63,59.27,58.04,46.86,47.27,43.19,0.775,37.62,38.26,36.75,5.918,6.078,336.8,10.94,8.11,21.62778,14.68,0.01280826,0.01714346,2.5E-07
"2019-05-13 20:35:00",76091,"CKVY",12.88,57.54,57.99,58.22,57.54,49.12,49.15,46.55,0.794,38.19,38.7,37.68,4.628,5.199,323.3,9.69,6.576,17.53247,14.68,0.01280826,0.01714346,2.5E-07
"2019-05-13 20:40:00",76092,"CKVY",12.87,57.11,57.26,57.6,56.99,48.6,49.22,47.57,0.774,38.1,38.69,37.42,4.556,4.581,314.1,7.924,7.453,11.53517,14.68,0.01280826,0.01714346,2.5E-07
"2019-05-13 20:45:00",76093,"CKVY",12.88,57.17,56.66,57.17,56.25,47.57,50.18,47.47,0.759,37.82,38.36,36.99,4.286,4.372,312.4,10.97,5.699,5.605395,14.68,0.007052759,0.01011723,2.5E-07
"2019-05-13 20:50:00",76094,"CKVY",12.88,56.37,56.59,57.11,56.12,48.77,49.77,47.57,0.756,37.54,37.87,37.15,4.32,4.296,319.8,9.96,5.918,2.592984,14.68,0.007052759,0.01011723,2.5E-07
"2019-05-13 20:55:00",76095,"CKVY",12.87,56.25,56.56,56.86,56.25,50.52,50.66,48.02,0.78,37.62,38.31,37.19,4.713,4.549,346.4,12.8,8.33,1.14123,14.68,0.007052759,0.01011723,2.5E-07
"2019-05-13 21:00:00",76096,"CKVY",12.87,56.13,56.25,56.49,56.06,50.39,50.69,49.08,0.774,37.84,38.23,37.41,5.477,5.074,347.8,9.65,9.64,0.459427,14.68,0.006439323,0.009298455,2.5E-07
"2019-05-13 21:05:00",76097,"CKVY",12.87,55.51,55.79,56.25,55.51,52.24,52.55,50.39,0.785,38.34,38.67,37.92,6.057,5.748,4.86,13.31,8.55,0.16689,14.68,0.006439323,0.009298455,2.5E-07
"2019-05-13 21:10:00",76098,"CKVY",12.87,56.37,55.54,56.44,55.08,49.02,53.81,49.02,0.76,38.18,38.84,37.41,6.617,6.208,357.4,21.92,13.59,0.04024452,14.68,0.006439323,0.009298455,2.5E-07
"2019-05-13 21:15:00",76099,"CKVY",12.86,57.18,56.94,57.24,56.37,48.06,49.43,47.51,0.767,37.55,37.87,37.27,8.37,7.573,355,19.95,22.58,0.0005485915,14.68,0.008754186,0.01180588,2.5E-07
"2019-05-13 21:20:00",76100,"CKVY",12.86,56.94,56.91,57.24,56.57,48.92,50.05,47.58,0.774,37.91,38.38,37.36,9.24,8.67,3.113,16.61,16.44,0,14.68,0.008754186,0.01180588,2.5E-07
"2019-05-13 21:25:00",76101,"CKVY",12.85,56.76,56.91,57.25,56.64,49.95,50.19,48,0.785,38.04,38.41,37.53,10.14,9.91,353.6,14.7,17.97,0,14.68,0.008754186,0.01180588,2.5E-07
"2019-05-13 21:30:00",76102,"CKVY",12.86,56.28,56.44,56.82,56.15,50.92,51.19,49.64,0.787,38.3,38.62,38.04,10.07,9.96,1.953,10.74,18.63,0,14.68,0.01227766,0.01554037,2.5E-07
"2019-05-13 21:35:00",76103,"CKVY",12.86,56.28,56.22,56.4,55.91,50.2,51.47,50.2,0.776,38.24,38.53,37.88,10.66,10.53,351.6,12.84,17.1,0,14.68,0.01227766,0.01554037,2.5E-07
"2019-05-13 21:40:00",76104,"CKVY",12.85,56.83,56.48,56.9,56.16,48.07,50.61,48.07,0.758,37.81,38.33,37.29,10.46,10.53,0.012,9.7,15.12,0,14.68,0.01227766,0.01554037,2.5E-07
"2019-05-13 21:45:00",76105,"CKVY",12.86,56.03,56.62,57.02,55.91,51.29,51.36,47.73,0.786,37.84,38.5,37.18,8.89,9.91,333.3,17.66,11.4,0,14.68,0.01274153,0.01591513,2.5E-07
"2019-05-13 21:50:00",76106,"CKVY",12.85,55.79,55.71,56.03,55.54,51.16,52.08,51.12,0.776,38.2,38.48,37.86,6.202,7.532,344.6,15.44,4.165,0,14.68,0.01274153,0.01591513,2.5E-07
"2019-05-13 21:55:00",76107,"CKVY",12.85,55.48,55.64,55.79,55.42,51.33,51.98,50.88,0.77,37.94,38.29,37.62,3.886,4.947,18.83,23.32,3.946,0,14.68,0.01274153,0.01591513,2.5E-07
"2019-05-13 22:00:00",76108,"CKVY",12.84,54.86,55.25,55.6,54.86,52.19,52.32,51.12,0.766,37.83,38.09,37.51,1.922,2.79,8.77,49.82,2.192,0,14.68,0.00655972,0.009284689,2.5E-07
"2019-05-13 22:05:00",76109,"CKVY",12.84,54.43,54.78,55.05,54.43,52.94,53.15,51.71,0.765,37.76,38.04,37.44,1.874,1.822,81.8,24.21,5.48,0,14.68,0.00655972,0.009284689,2.5E-07
"2019-05-13 22:10:00",76110,"CKVY",12.85,54.3,54.71,55.17,54.18,53.45,54.31,51.53,0.769,37.75,38.38,37.35,3.563,2.822,37.93,14.48,14.91,0,14.68,0.00655972,0.009284689,2.5E-07
"2019-05-13 22:15:00",76111,"CKVY",12.85,53.93,54.48,55.05,53.87,54.52,54.52,51.71,0.774,37.8,38.11,37.39,5.161,4.457,36.83,13.69,10.74,0,14.68,0.002688337,0.004454247,2.5E-07
"2019-05-13 22:20:00",76112,"CKVY",12.84,55.23,54.33,55.29,53.56,50.51,55.27,50.51,0.751,37.59,38.06,37.12,6.13,5.599,3.484,18.92,10.08,0,14.68,0.002688337,0.004454247,2.5E-07
"2019-05-13 22:25:00",76113,"CKVY",12.84,54.68,54.84,55.35,54.37,52.77,52.94,50.44,0.769,37.54,37.83,37.22,5.402,5.724,24.77,18.05,8.77,0,14.68,0.002688337,0.004454247,2.5E-07
"2019-05-13 22:30:00",76114,"CKVY",12.84,54.31,54.5,54.74,54.24,53.25,53.42,52.12,0.766,37.63,37.94,37.37,5.127,5.188,29.34,10.26,7.672,0,14.68,0.006762987,0.009405019,2.5E-07
"2019-05-13 22:35:00",76115,"CKVY",12.84,53.82,53.89,54.43,53.33,54.52,55.48,53.29,0.77,37.79,38.02,37.43,4.609,4.916,21.58,17.98,7.234,0,14.68,0.006762987,0.009405019,2.5E-07
"2019-05-13 22:40:00",76116,"CKVY",12.84,53.83,53.82,54.01,53.58,54.49,55.07,53.91,0.77,37.79,38.09,37.53,4.091,4.326,39.17,6.11,5.261,0,14.68,0.006762987,0.009405019,2.5E-07
"2019-05-13 22:45:00",76117,"CKVY",12.84,54.44,53.78,54.44,53.39,52.67,55.42,52.64,0.761,37.65,38.09,37.31,4.016,3.955,40.24,19.7,7.672,0,14.68,0.004781129,0.007007956,2.5E-07
"2019-05-13 22:50:00",76118,"CKVY",12.83,53.09,53.66,54.51,52.96,56.28,56.38,52.67,0.774,37.83,38.17,37.44,3.96,4.007,38.05,20.93,8.33,0,14.68,0.004781129,0.007007956,2.5E-07
"2019-05-13 22:55:00",76119,"CKVY",12.83,53.15,53.11,53.33,52.84,55.56,56.69,55.35,0.766,37.84,38.08,37.54,4.262,4.112,27.08,10.39,7.234,0,14.68,0.004781129,0.007007956,2.5E-07
"2019-05-13 23:00:00",76120,"CKVY",12.83,52.47,52.83,53.46,52.41,57.27,57.55,55.14,0.77,37.83,38.06,37.51,3.871,4.113,18.7,14.18,5.261,0,14.68,0.00398415,0.005976548,2.5E-07
"2019-05-13 23:05:00",76121,"CKVY",12.82,52.11,52.59,52.73,52.11,57.76,57.76,56.52,0.766,37.74,37.88,37.56,3.689,3.821,343.3,39.88,5.48,0,14.68,0.00398415,0.005976548,2.5E-07
"2019-05-13 23:10:00",76122,"CKVY",12.83,51.13,51.63,52.17,51.13,59.34,59.34,57.76,0.759,37.57,37.84,37.34,2.994,3.345,320.5,21.74,4.384,0,14.68,0.00398415,0.005976548,2.5E-07
"2019-05-13 23:15:00",76123,"CKVY",12.82,49.95,49.97,51.19,48.53,62.25,65.07,59.27,0.763,37.47,37.88,36.96,3.022,2.944,297.3,11.75,5.699,0,14.68,0.002269646,0.003701272,2.5E-07
"2019-05-13 23:20:00",76124,"CKVY",12.82,50.39,49.76,50.39,49.09,61.26,63.59,61.26,0.763,37.45,37.69,37.21,3.059,3.027,303.6,16.79,5.042,0,14.68,0.002269646,0.003701272,2.5E-07
"2019-05-13 23:25:00",76125,"CKVY",12.82,50.51,50.54,50.76,50.32,62.77,62.77,60.57,0.785,37.97,38.41,37.45,4.194,3.53,1.182,20.08,8.33,0,14.68,0.002269646,0.003701272,2.5E-07
"2019-05-13 23:30:00",76126,"CKVY",12.82,49.21,50.01,50.51,49.21,66.58,66.58,62.7,0.793,38.37,38.67,38.02,4.998,4.715,351.4,8.83,8.55,0,14.68,0.002223253,0.003533289,2.5E-07
"2019-05-13 23:35:00",76127,"CKVY",12.82,48.29,48.74,49.27,48.29,68.94,69.01,66.54,0.794,38.61,38.75,38.43,5.396,5.276,341,6.969,6.357,0,14.68,0.002223253,0.003533289,2.5E-07
"2019-05-13 23:40:00",76128,"CKVY",12.8,47.67,48.15,48.66,47.67,70.25,70.25,67.64,0.79,38.5,38.68,38.22,4.792,5.157,3.43,10.77,5.261,0,14.68,0.002223253,0.003533289,2.5E-07
"2019-05-13 23:45:00",76129,"CKVY",12.81,47.92,47.65,47.98,47.36,69.49,70.97,69.46,0.789,38.45,38.59,38.3,3.968,4.303,327.4,10.11,4.165,0,14.68,0.002393686,0.003542086,2.5E-07
"2019-05-13 23:50:00",76130,"CKVY",12.81,47.18,47.66,47.98,47.18,71.27,71.34,69.49,0.787,38.44,38.59,38.27,3.187,3.56,326.8,8.15,3.288,0,14.68,0.002393686,0.003542086,2.5E-07
"2019-05-13 23:55:00",76131,"CKVY",12.8,46.43,46.48,47.3,45.82,73.26,74.6,71.14,0.786,38.25,38.49,37.98,2.667,2.922,322.5,8.99,3.069,0,14.68,0.002393686,0.003542086,2.5E-07
"2019-05-14 00:00:00",76132,"CKVY",12.8,46.37,46.66,46.93,46.25,72.68,73.26,71.34,0.778,38.17,38.44,37.73,2.294,2.486,335.8,9.8,3.288,0,14.68,2.456653E-05,0.0004999373,2.5E-07
"2019-05-14 00:05:00",76133,"CKVY",12.79,47.79,47.18,47.79,46.25,68.87,73.81,68.84,0.778,38.2,38.6,37.89,2.481,2.403,14.42,5.9,3.726,0,14.68,2.456653E-05,0.0004999373,2.5E-07
"2019-05-14 00:10:00",76134,"CKVY",12.79,43.6,45.04,47.79,43.47,78.34,78.79,66.61,0.755,37.14,38.08,36.25,2.512,2.475,240.5,36.8,3.726,0,14.68,2.456653E-05,0.0004999373,2.5E-07
"2019-05-14 00:15:00",76135,"CKVY",12.79,43.23,43.13,43.66,42.55,81.2,82.9,78.27,0.772,37.56,38.2,37.06,2.881,2.666,168.7,21.68,4.822,0,14.68,-0.0008472046,-0.0007402156,2.5E-07
"2019-05-14 00:20:00",76136,"CKVY",12.79,43.72,43.19,43.72,42.85,80.5,82.4,80.5,0.78,37.88,38.34,37.38,2.808,2.787,141.5,9.12,3.946,0,14.68,-0.0008472046,-0.0007402156,2.5E-07
"2019-05-14 00:25:00",76137,"CKVY",12.79,44.21,43.6,44.21,43.1,79.3,81.6,79.3,0.782,37.94,38.26,37.46,3.223,3.034,169.9,10.59,4.603,0,14.68,-0.0008472046,-0.0007402156,2.5E-07
"2019-05-14 00:30:00",76138,"CKVY",12.79,45.83,44.82,45.83,44.15,75.33,79.3,75.3,0.79,38.34,38.56,38.11,3.749,3.4,184.2,5.027,9.21,0,14.68,-0.000798668,-0.0006975728,2.5E-07
"2019-05-14 00:35:00",76139,"CKVY",12.79,44.1,45.01,45.95,44.1,81.4,82,75.23,0.799,38.73,39.14,38.31,3.965,3.949,198.2,6.441,7.234,0,14.68,-0.000798668,-0.0006975728,2.5E-07
"2019-05-14 00:40:00",76140,"CKVY",12.79,43.62,43.76,44.23,43.49,82.2,82.5,80.9,0.793,38.49,38.9,38.25,3.381,3.719,203.2,9.18,2.85,0,14.68,-0.000798668,-0.0006975728,2.5E-07
"2019-05-14 00:45:00",76141,"CKVY",12.78,43.56,43.59,43.74,43.44,82.6,83,82.1,0.794,38.66,38.91,38.44,2.35,2.924,177.3,2.208,4.165,0,14.68,-0.0005405063,-0.0003507472,2.5E-07
"2019-05-14 00:50:00",76142,"CKVY",12.78,41.65,42.62,43.56,41.58,84.1,84.1,82.2,0.752,37.76,38.59,37.05,2.872,2.567,160.1,10,6.357,0,14.68,-0.0005405063,-0.0003507472,2.5E-07
"2019-05-14 00:55:00",76143,"CKVY",12.78,40.66,41.24,41.65,40.66,86.7,86.9,84.1,0.746,37.27,37.51,37.01,2.877,2.772,138.1,16.22,4.165,0,14.68,-0.0005405063,-0.0003507472,2.5E-07
"2019-05-14 01:00:00",76144,"CKVY",12.77,41.89,41.34,42.02,40.72,85,87.8,85,0.767,37.7,38.18,37.11,3.16,3.133,142.5,19.59,3.946,0,14.68,-0.00150143,-0.001701653,2.5E-07
"2019-05-14 01:05:00",76145,"CKVY",12.77,41.52,41.65,42.02,41.4,85.8,86.1,84.8,0.764,37.61,37.85,37.4,2.167,2.596,61.88,28.03,3.069,0,14.68,-0.00150143,-0.001701653,2.5E-07
"2019-05-14 01:10:00",76146,"CKVY",12.77,41.46,41.46,41.65,41.34,87.6,87.6,85.4,0.777,37.74,38.11,37.37,2.569,2.439,46.23,5.524,4.165,0,14.68,-0.00150143,-0.001701653,2.5E-07
"2019-05-14 01:15:00",76147,"CKVY",12.76,43.13,42.38,43.13,41.4,83.8,88.3,83.8,0.793,38.65,38.99,38,2.594,2.549,54,4.791,3.507,0,14.68,-0.001831798,-0.00218413,2.5E-07
"2019-05-14 01:20:00",76148,"CKVY",12.76,42.58,42.84,43.13,42.58,82.9,85.2,82.9,0.768,38.37,38.74,37.76,2.893,2.735,87.9,8.11,3.288,0,14.68,-0.001831798,-0.00218413,2.5E-07
"2019-05-14 01:25:00",76149,"CKVY",12.76,43.38,42.86,43.5,42.51,83.7,84.3,82.9,0.8,38.28,38.96,37.71,2.601,2.796,71.47,10.07,3.288,0,14.68,-0.001831798,-0.00218413,2.5E-07
"2019-05-14 01:30:00",76150,"CKVY",12.75,40.29,42.26,43.56,40.17,86.5,86.5,79.54,0.733,37.18,38.92,35.52,2.631,2.483,148,16.08,4.603,0,14.68,-0.001474281,-0.00166212,2.5E-07
"2019-05-14 01:35:00",76151,"CKVY",12.75,40.41,40.73,41.16,40.17,87.7,89.8,86.3,0.748,37.54,38.33,36.5,2.424,2.612,114.1,43.87,4.384,0,14.68,-0.001474281,-0.00166212,2.5E-07
"2019-05-14 01:40:00",76152,"CKVY",12.75,39.55,40.28,40.79,39.55,86.6,89.4,86,0.714,36.86,37.93,35.89,1.848,2.113,101.7,20.34,1.754,0,14.68,-0.001474281,-0.00166212,2.5E-07
"2019-05-14 01:45:00",76153,"CKVY",12.75,39.19,39,39.62,38.69,89.9,90,86.2,0.731,35.8,36.5,35.35,0.99,1.521,196.3,20.14,1.315,0,14.68,-0.0022642,-0.002851622,2.5E-07
"2019-05-14 01:50:00",76154,"CKVY",12.74,40.49,39.84,40.55,39.06,88.8,90,88.6,0.759,37.01,37.5,36.33,0.588,0.773,231.2,13.81,1.315,0,14.68,-0.0022642,-0.002851622,2.5E-07
"2019-05-14 01:55:00",76155,"CKVY",12.74,42.22,41.72,42.28,40.49,84.3,89.3,84.2,0.77,38.1,38.76,37.44,1.149,0.779,277.2,25.39,3.946,0,14.68,-0.0022642,-0.002851622,2.5E-07
"2019-05-14 02:00:00",76156,"CKVY",12.73,39.5,41.04,42.28,39.5,86.4,86.4,83.8,0.711,36.73,37.89,35.64,1.842,1.562,242.2,8.28,3.726,0,14.68,-0.003220717,-0.00449935,2.5E-07
"2019-05-14 02:05:00",76157,"CKVY",12.73,39.76,39.51,39.76,39.26,91.8,91.8,86.4,0.763,36.82,37.59,35.8,1.9,1.876,284.7,17.04,1.754,0,14.68,-0.003220717,-0.00449935,2.5E-07
"2019-05-14 02:10:00",76158,"CKVY",12.73,40.44,39.91,40.5,39.51,92.1,92.5,91.4,0.786,37.79,38.41,37.21,1.68,1.809,245.7,17.28,2.63,0,14.68,-0.003220717,-0.00449935,2.5E-07
"2019-05-14 02:15:00",76159,"CKVY",12.73,40.93,40.49,40.93,40.19,90,92.1,90,0.783,37.99,38.4,37.62,1.66,1.549,247.5,10.57,3.507,0,14.68,-0.002721191,-0.003576744,2.5E-07
"2019-05-14 02:20:00",76160,"CKVY",12.72,39.76,40.63,41.18,39.64,88.1,90,87.6,0.732,37.54,38.35,36.42,2.273,2.016,256,3.809,3.726,0,14.68,-0.002721191,-0.003576744,2.5E-07
"2019-05-14 02:25:00",76161,"CKVY",12.72,39.08,39.14,39.7,38.83,92.3,92.4,87.7,0.747,36.47,37.08,35.94,2.105,2.167,350.4,38.12,2.63,0,14.68,-0.002721191,-0.003576744,2.5E-07
"2019-05-14 02:30:00",76162,"CKVY",12.71,39.27,39.09,39.33,38.89,93.4,93.5,92.3,0.761,37.21,37.62,36.93,1.606,1.964,345.6,0.876,1.754,0,14.68,-0.002452569,-0.003134389,2.5E-07
"2019-05-14 02:35:00",76163,"CKVY",12.71,39.39,39.37,39.57,39.08,93,94.1,93,0.762,37.67,38.03,37.29,0.779,1.101,345.8,0.078,1.096,0,14.68,-0.002452569,-0.003134389,2.5E-07
"2019-05-14 02:40:00",76164,"CKVY",12.71,38.71,38.95,39.39,38.65,93.3,93.4,91.7,0.744,37.04,37.56,36.58,0.58,0.719,167.6,68.49,1.315,0,14.68,-0.002452569,-0.003134389,2.5E-07
"2019-05-14 02:45:00",76165,"CKVY",12.71,38.22,38.61,38.89,38.22,93.6,94,93.3,0.732,36.96,37.3,36.53,0.487,0.42,178.3,23.07,2.85,0,14.68,-0.003609698,-0.005240142,2.5E-07
"2019-05-14 02:50:00",76166,"CKVY",12.7,37.23,38.02,38.65,37.23,94.1,95.6,93.6,0.708,36.68,37.49,35.7,1.168,0.913,130.9,12.43,3.946,0,14.68,-0.003609698,-0.005240142,2.5E-07
"2019-05-14 02:55:00",76167,"CKVY",12.69,36.24,37.57,38.46,36.18,93.1,96.6,92.5,0.673,36.24,37.55,34.33,1.679,1.362,154,12.22,3.507,0,14.68,-0.003609698,-0.005240142,2.5E-07
"2019-05-14 03:00:00",76168,"CKVY",12.69,35.62,35.64,36.24,35.01,96.5,96.7,93.1,0.681,34.3,35.07,33.45,2.626,2.223,153.1,8.08,4.165,0,14.68,-0.002973035,-0.004012294,2.5E-07
"2019-05-14 03:05:00",76169,"CKVY",12.69,36.36,35.99,36.36,35.56,97.3,97.5,96.5,0.708,35.29,35.7,34.67,2.756,2.638,170.3,9.9,3.726,0,14.68,-0.002973035,-0.004012294,2.5E-07
"2019-05-14 03:10:00",76170,"CKVY",12.68,36.12,36.23,36.42,35.99,95.2,97.3,95.1,0.685,35.23,35.68,34.72,2.601,2.798,114.5,47.98,2.85,0,14.68,-0.002973035,-0.004012294,2.5E-07
"2019-05-14 03:15:00",76171,"CKVY",12.68,36.73,36.32,36.86,35.99,94.5,95.4,94.5,0.697,35.02,35.66,34.65,1.896,2.196,318,37.52,3.288,0,14.68,-0.002431775,-0.003054308,2.5E-07
"2019-05-14 03:20:00",76172,"CKVY",12.67,35.37,36.17,36.86,35.37,92.5,94.5,92,0.647,34.33,35.33,33.39,1.913,1.896,240.3,19.99,3.288,0,14.68,-0.002431775,-0.003054308,2.5E-07
"2019-05-14 03:25:00",76173,"CKVY",12.68,35.62,35.67,35.93,35.25,94.6,95.1,92.5,0.668,34.22,34.68,33.38,1.648,1.832,162.3,11.35,2.85,0,14.68,-0.002431775,-0.003054308,2.5E-07
"2019-05-14 03:30:00",76174,"CKVY",12.67,35.75,35.52,35.82,35.32,95.2,95.3,94.4,0.676,34.18,34.6,33.91,1.58,1.597,206.5,25.74,2.85,0,14.68,-0.002681314,-0.003521285,2.5E-07
"2019-05-14 03:35:00",76175,"CKVY",12.67,36.13,35.89,36.25,35.57,95.8,96,95.1,0.69,34.73,35.23,34.32,1.443,1.484,218,2.457,2.85,0,14.68,-0.002681314,-0.003521285,2.5E-07
"2019-05-14 03:40:00",76176,"CKVY",12.66,35.51,35.93,36.37,35.39,94.5,96.1,94.4,0.664,34.68,35.35,33.96,1.949,1.639,238.8,9.07,3.507,0,14.68,-0.002681314,-0.003521285,2.5E-07
"2019-05-14 03:45:00",76177,"CKVY",12.66,36.01,35.39,36.01,35.02,96.6,96.6,94.3,0.693,34.17,35.14,33.6,2.205,2.158,274.5,18.73,2.85,0,14.68,-0.002760135,-0.003641734,2.5E-07
"2019-05-14 03:50:00",76178,"CKVY",12.65,37.49,36.74,37.49,35.88,95.9,97.1,95.9,0.729,35.89,36.48,35.03,2.134,2.176,306.5,5.187,2.63,0,14.68,-0.002760135,-0.003641734,2.5E-07
"2019-05-14 03:55:00",76179,"CKVY",12.65,38.36,38.02,38.49,37.37,92.7,95.9,92.7,0.729,36.6,36.79,36.3,2.16,2.101,296.1,7.934,2.85,0,14.68,-0.002760135,-0.003641734,2.5E-07
"2019-05-14 04:00:00",76180,"CKVY",12.64,38.98,38.58,38.98,38.24,92.6,92.9,92.4,0.746,36.66,37.02,36.24,2.454,2.295,316.9,3.528,3.288,0,14.68,-0.002576004,-0.003301168,2.5E-07
"2019-05-14 04:05:00",76181,"CKVY",12.64,39.35,39.1,39.42,38.8,92.2,92.6,92.1,0.754,37.09,37.33,36.81,2.409,2.45,328.9,4.432,2.85,0,14.68,-0.002576004,-0.003301168,2.5E-07
"2019-05-14 04:10:00",76182,"CKVY",12.63,39.11,39.4,39.6,38.98,89.7,92.1,89.7,0.726,36.98,37.43,36.23,1.675,2.072,144.3,86.9,1.315,0,14.68,-0.002576004,-0.003301168,2.5E-07
"2019-05-14 04:15:00",76183,"CKVY",12.64,38.55,38.62,39.11,38.43,91.1,91.1,89.2,0.722,35.93,36.34,35.58,0.834,1.25,205.5,47.59,1.096,0,14.68,-0.002559738,-0.003310013,2.5E-07
"2019-05-14 04:20:00",76184,"CKVY",12.63,38.49,38.48,38.61,38.24,92.8,92.8,91.1,0.734,36.35,36.64,36.12,0.178,0.494,157.9,0.046,0.658,0,14.68,-0.002559738,-0.003310013,2.5E-07
"2019-05-14 04:25:00",76185,"CKVY",12.63,38.86,38.7,39.17,38.24,93.3,94.3,92.4,0.748,36.94,37.6,36.25,0.168,0.132,90.3,93.8,1.096,0,14.68,-0.002559738,-0.003310013,2.5E-07
"2019-05-14 04:30:00",76186,"CKVY",12.63,39.11,38.88,39.17,38.67,93.7,93.7,92.3,0.759,36.99,37.5,36.67,0.092,0.129,1.876,17.59,0.438,0,14.68,-0.004089484,-0.006306511,2.5E-07
"2019-05-14 04:35:00",76187,"CKVY",12.62,39.79,39.52,39.85,39.05,90.8,93.7,90.8,0.756,37.53,37.76,37.24,0.421,0.226,235.3,20.33,2.192,0,14.68,-0.004089484,-0.006306511,2.5E-07
"2019-05-14 04:40:00",76188,"CKVY",12.62,38.74,39.38,39.85,38.67,89.5,90.8,88.9,0.715,36.58,37.36,35.86,1.196,0.858,209.3,6.544,3.946,0,14.68,-0.004089484,-0.006306511,2.5E-07
"2019-05-14 04:45:00",76189,"CKVY",12.62,38.61,38.57,38.8,38.37,92.3,92.4,89.5,0.733,36.2,36.72,35.81,2.112,1.619,204.6,4.973,3.507,0,14.68,-0.00341521,-0.004864146,2.5E-07
"2019-05-14 04:50:00",76190,"CKVY",12.61,38.67,38.74,38.86,38.61,91.6,92.4,91.5,0.729,36.61,36.82,36.35,2.419,2.276,166.7,29.65,3.288,0,14.68,-0.00341521,-0.004864146,2.5E-07
"2019-05-14 04:55:00",76191,"CKVY",12.61,38.43,38.54,38.74,38.37,92.4,92.4,90.9,0.729,36.35,36.58,36.05,2.524,2.486,113.4,27.31,3.946,0,14.68,-0.00341521,-0.004864146,2.5E-07
"2019-05-14 05:00:00",76192,"CKVY",12.6,38.49,38.31,38.61,38.06,93.8,93.9,92.3,0.742,36.5,37,36.15,2.37,2.437,70.36,17.06,3.288,0,14.68,-0.00231364,-0.002896271,0.00178733
"2019-05-14 05:05:00",76193,"CKVY",12.6,39.17,38.9,39.23,38.43,93,93.8,93,0.755,37.17,37.49,36.77,2.314,2.398,119,8.01,3.069,0,14.68,-0.00231364,-0.002896271,0.00178733
"2019-05-14 05:10:00",76194,"CKVY",12.6,39.85,39.63,39.97,39.11,92.1,93.3,92.1,0.768,37.74,37.95,37.26,1.772,2.035,135.5,13.28,1.973,0,14.68,-0.00231364,-0.002896271,0.00178733
"2019-05-14 05:15:00",76195,"CKVY",12.6,39.66,39.87,40.03,39.66,92.6,93,92,0.766,37.85,38.16,37.65,1.457,1.666,128.1,29.79,2.192,0,14.68,-0.00262721,-0.003394611,0.008231754
"2019-05-14 05:20:00",76196,"CKVY",12.6,39.85,39.66,39.91,39.35,93.1,93.3,92.6,0.776,37.78,38.09,37.44,1.408,1.312,296.1,56.1,3.288,0,14.68,-0.00262721,-0.003394611,0.008231754
"2019-05-14 05:25:00",76197,"CKVY",12.59,39.23,39.53,39.91,39.23,92.6,93.2,92.2,0.754,37.57,38.1,37.27,1.486,1.426,296.8,24.27,3.069,0,14.68,-0.00262721,-0.003394611,0.008231754
"2019-05-14 05:30:00",76198,"CKVY",12.59,38.67,39.04,39.35,38.61,93.1,93.2,92.5,0.742,37.13,37.41,36.79,1.801,1.593,295.6,9.24,3.946,0,14.68,0.0006778999,0.001092965,0.02025373
"2019-05-14 05:35:00",76199,"CKVY",12.59,38.55,38.59,38.74,38.43,93.6,94,93.1,0.742,36.94,37.1,36.69,2.12,2.025,283.6,16.49,3.726,0,14.68,0.0006778999,0.001092965,0.02025373
"2019-05-14 05:40:00",76200,"CKVY",12.59,38.8,38.54,38.8,38.3,93.2,93.9,93.1,0.746,36.87,37.07,36.6,2.6,2.389,270.4,7.023,4.165,0,14.68,0.0006778999,0.001092965,0.02025373
"2019-05-14 05:45:00",76201,"CKVY",12.59,38.74,38.83,38.98,38.61,91.5,93.2,91.3,0.73,36.77,37,36.3,2.698,2.645,262.3,8.42,4.603,0.01232805,14.68,0.000916009,0.001512737,0.04469041
"2019-05-14 05:50:00",76202,"CKVY",12.58,39.73,39.13,39.85,38.61,90,92.1,90,0.746,36.88,37.32,36.36,3.045,2.924,266.9,6.238,5.261,0.1034415,14.68,0.000916009,0.001512737,0.04469041
"2019-05-14 05:55:00",76203,"CKVY",12.59,39.85,39.83,40.22,39.48,88,90,88,0.734,36.85,37.16,36.46,3.559,3.211,230.5,29.75,7.453,0.3307465,14.68,0.000916009,0.001512737,0.04469041
"2019-05-14 06:00:00",76204,"CKVY",12.59,38.86,39.18,39.79,38.74,89.1,89.4,87.9,0.715,36.14,36.52,35.8,3.813,3.795,250,7.832,4.822,0.8243412,14.68,0.001863943,0.003090252,0.07989281
"2019-05-14 06:05:00",76205,"CKVY",12.58,38.61,38.64,38.86,38.43,90.3,90.3,89.1,0.717,35.95,36.15,35.65,2.968,3.453,239,45.46,3.069,1.848652,14.68,0.001863943,0.003090252,0.07989281
"2019-05-14 06:10:00",76206,"CKVY",12.58,38.98,38.77,38.98,38.55,90.3,90.7,90.2,0.728,36.22,36.43,35.98,1.783,2.411,94.9,15.67,1.754,3.697067,14.68,0.001863943,0.003090252,0.07989281
"2019-05-14 06:15:00",76207,"CKVY",12.58,39.6,39.27,39.6,38.92,89.6,90.4,89.6,0.74,36.62,36.91,36.33,1.311,1.475,47.21,11.66,2.85,6.552068,14.68,0.002303213,0.003258093,0.1196885
"2019-05-14 06:20:00",76208,"CKVY",12.6,39.79,39.94,40.1,39.54,88.5,89.6,88.1,0.736,36.84,37.02,36.62,1.757,1.496,31.71,4.277,3.726,11.26487,14.68,0.002303213,0.003258093,0.1196885
"2019-05-14 06:25:00",76209,"CKVY",12.61,39.97,39.9,39.97,39.79,89,89,88.5,0.746,36.88,37,36.72,1.568,1.721,37.28,3.59,1.754,17.3682,14.68,0.002303213,0.003258093,0.1196885
"2019-05-14 06:30:00",76210,"CKVY",12.63,40.1,40.12,40.34,39.85,87.8,89,87.8,0.739,37,37.17,36.79,0.983,1.271,19.46,37.14,1.315,23.86163,14.68,0.004394311,0.005287605,0.1618858
"2019-05-14 06:35:00",76211,"CKVY",12.65,38.18,39.54,40.16,38.18,89.1,89.1,86.4,0.696,36.08,36.79,35.15,1.132,0.975,268.9,27.19,5.48,31.32724,14.68,0.004394311,0.005287605,0.1618858
"2019-05-14 06:40:00",76212,"CKVY",12.74,38.74,38.24,38.74,37.93,95.2,95.2,89.2,0.76,36.43,37.5,35.26,1.746,1.43,227.4,9.88,3.288,44.58004,14.68,0.004394311,0.005287605,0.1618858
"2019-05-14 06:45:00",76213,"CKVY",12.83,39.79,39.24,39.79,38.61,95.5,95.6,95.2,0.794,38.05,38.61,37.37,2.337,2.072,238.8,8.96,3.069,64.71248,14.68,0.00862254,0.009602168,0.2058372
"2019-05-14 06:50:00",76214,"CKVY",12.92,40.71,40.22,40.71,39.6,94.4,95.6,94.3,0.814,38.95,39.25,38.42,1.941,2.162,237.8,15.04,2.411,81.93401,14.68,0.00862254,0.009602168,0.2058372
"2019-05-14 06:55:00",76215,"CKVY",13,41.58,41.14,41.58,40.59,88.9,94.4,88.9,0.792,39.04,39.53,38.51,1.76,1.769,220.1,8.46,2.85,94.70216,14.68,0.00862254,0.009602168,0.2058372
"2019-05-14 07:00:00",76216,"CKVY",13.01,41.83,41.7,41.89,41.52,86.2,89.3,86.2,0.776,38.48,38.84,37.99,1.72,1.707,227.2,13.69,3.288,91.97413,14.68,0.01093571,0.01219143,0.24977
"2019-05-14 07:05:00",76217,"CKVY",13.11,42.57,42.27,42.63,41.76,83.7,86.9,83.7,0.775,38.21,38.78,37.65,1.783,1.715,249.4,16.8,3.288,95.1386,14.68,0.01093571,0.01219143,0.24977
"2019-05-14 07:10:00",76218,"CKVY",13.26,43.25,42.94,43.31,42.57,84.2,84.8,82.3,0.801,38.32,38.88,37.83,2.105,1.975,238,7.965,3.507,103.2092,14.68,0.01093571,0.01219143,0.24977
"2019-05-14 07:15:00",76219,"CKVY",13.37,43.8,43.55,43.93,43.12,82.3,84.7,81.6,0.799,38.89,39.38,38.44,2.256,2.187,233,9.49,3.507,126.7632,14.68,0.01693344,0.01917342,0.2950632
"2019-05-14 07:20:00",76220,"CKVY",13.44,44.05,43.98,44.11,43.8,82,83.7,80,0.804,38.81,39.46,38.12,2.248,2.319,226.7,14.39,3.069,153.4883,14.68,0.01693344,0.01917342,0.2950632
"2019-05-14 07:25:00",76221,"CKVY",13.42,44.3,44.18,44.42,43.99,80.8,82.7,80,0.799,38.78,39.51,38.35,1.746,1.996,244.3,23.73,2.411,177.5516,14.68,0.01693344,0.01917342,0.2950632
"2019-05-14 07:30:00",76222,"CKVY",13.43,44.98,44.46,45.04,44.05,82.3,83.5,80.2,0.836,39.12,40.36,38.37,1.392,1.561,271.4,15.35,1.973,192.0972,14.68,0.0234009,0.02628725,0.3399306
"2019-05-14 07:35:00",76223,"CKVY",13.46,45.66,45.08,45.66,44.79,79.83,82.2,78.28,0.832,39.31,40,38.47,1.193,1.337,265.7,8.01,2.85,203.2085,14.68,0.0234009,0.02628725,0.3399306
"2019-05-14 07:40:00",76224,"CKVY",13.5,46.27,46.12,46.33,45.6,76.8,80.4,76.36,0.819,39.68,40.62,39.1,1.127,1.163,243.2,32.84,1.973,223.3891,14.68,0.0234009,0.02628725,0.3399306
"2019-05-14 07:45:00",76225,"CKVY",13.53,47.99,47.01,48.12,46.15,72.2,76.77,72.2,0.822,39.39,40.6,39,0.777,0.952,252.3,64.96,1.754,256.6819,14.68,0.03248215,0.03565412,0.3843051
"2019-05-14 07:50:00",76226,"CKVY",13.55,47.37,47.46,47.99,47.13,74.77,75.35,71.68,0.832,39.56,40.05,39.01,0.613,0.626,244.6,27.45,1.754,283.0378,14.68,0.03248215,0.03565412,0.3843051
"2019-05-14 07:55:00",76227,"CKVY",13.53,47.8,47.98,48.23,47.37,72.91,77.24,72.02,0.824,40.16,41.05,39.26,1.001,0.792,174.6,18.81,3.507,296.4678,14.68,0.03248215,0.03565412,0.3843051
"2019-05-14 08:00:00",76228,"CKVY",13.51,47.67,47.8,48.1,47.48,71.94,75.31,71.15,0.809,39.6,40.56,38.7,2.016,1.521,201,16.53,4.165,288.8823,14.68,0.03544965,0.03885619,0.4281532
"2019-05-14 08:05:00",76229,"CKVY",13.51,48.72,48.15,48.84,47.67,72.25,76.03,70.12,0.845,39.63,40.91,38.73,2.561,2.285,189.3,16.21,3.507,271.093,14.68,0.03544965,0.03885619,0.4281532
"2019-05-14 08:10:00",76230,"CKVY",13.44,50.2,49.72,50.32,48.78,66.38,72.49,66.11,0.821,40.01,40.91,39.34,2.861,2.754,160.4,10.48,4.603,266.9512,14.68,0.03544965,0.03885619,0.4281532
"2019-05-14 08:15:00",76231,"CKVY",13.45,50.45,50.31,50.51,50.02,70.91,71.56,65.28,0.885,40.04,41.62,39.14,2.674,2.811,171.6,16.09,4.822,284.5482,14.68,0.0400344,0.04583414,0.4712081
"2019-05-14 08:20:00",76232,"CKVY",13.79,51.25,50.83,51.25,50.45,65.52,70.71,65.28,0.842,40.4,41.5,39.49,2.905,2.829,151.8,11.45,4.603,317.2925,14.68,0.0400344,0.04583414,0.4712081
"2019-05-14 08:25:00",76233,"CKVY",13.69,51.37,51.2,51.75,50.7,67,69.26,63.84,0.865,40.2,41.96,39.37,2.666,2.728,127.3,17.73,4.603,343.2531,14.68,0.0400344,0.04583414,0.4712081
"2019-05-14 08:30:00",76234,"CKVY",13.62,51.68,51.37,51.87,51,63.81,68.65,63.29,0.833,40.29,41.79,39.55,2.574,2.631,110.1,19.31,3.726,367.1181,14.68,0.05155774,0.05869176,0.5128316
"2019-05-14 08:35:00",76235,"CKVY",13.56,52.17,52.13,52.48,51.62,65.34,67.48,62.74,0.869,40.7,41.9,39.7,2.385,2.441,152.5,14.91,3.946,394.8708,14.68,0.05155774,0.05869176,0.5128316
"2019-05-14 08:40:00",76236,"CKVY",13.52,53.77,52.91,53.89,52.04,63.69,69.84,63.59,0.898,41.84,43.58,40.69,2.641,2.588,151.9,15.19,4.603,420.5933,14.68,0.05155774,0.05869176,0.5128316
"2019-05-14 08:45:00",76237,"CKVY",13.5,53.33,53.22,53.83,52.9,63.96,65.82,61.22,0.888,41.22,42.21,40.15,2.878,2.71,146.7,15.92,5.042,436.5508,14.68,0.06064097,0.06844383,0.5525022
"2019-05-14 08:50:00",76238,"CKVY",13.49,53.64,53.55,53.95,53.2,61.97,64.79,60.05,0.87,41.05,42.15,40.13,2.917,2.888,161.8,18.01,5.261,440.5447,14.68,0.06064097,0.06844383,0.5525022
"2019-05-14 08:55:00",76239,"CKVY",13.48,54.07,53.71,54.13,53.45,62.04,65.4,60.5,0.884,41.23,42.61,40.37,2.798,2.865,159.7,31.17,4.165,436.2746,14.68,0.06064097,0.06844383,0.5525022
"2019-05-14 09:00:00",76240,"CKVY",13.47,54.87,54.3,54.87,54,62.31,62.45,59.12,0.915,41.08,42.25,40.19,2.487,2.773,163.5,36.75,5.918,434.2734,14.68,0.06255778,0.07126834,0.5915368
"2019-05-14 09:05:00",76241,"CKVY",13.47,54.62,55.03,55.42,54.62,59.32,63.27,57.61,0.863,41.29,43,40.12,2.579,2.505,160.9,23.62,5.261,443.2853,14.68,0.06255778,0.07126834,0.5915368
"2019-05-14 09:10:00",76242,"CKVY",13.47,55.05,55.03,55.36,54.62,59.08,62.69,56.48,0.873,41.01,42.4,39.94,2.636,2.632,158.1,24.09,4.822,463.231,14.68,0.06255778,0.07126834,0.5915368
"2019-05-14 09:15:00",76243,"CKVY",13.47,56.21,55.61,56.34,54.98,58.77,61.45,55.65,0.906,41.13,42.45,40.01,2.749,2.554,154.5,29.8,5.918,492.1034,14.68,0.07319517,0.08261994,0.6285992
"2019-05-14 09:20:00",76244,"CKVY",13.47,56.44,56.03,56.57,55.59,56.12,59.45,54.88,0.872,40.8,42.1,39.92,2.587,2.769,161.8,21.55,4.822,518.7344,14.68,0.07319517,0.08261994,0.6285992
"2019-05-14 09:25:00",76245,"CKVY",13.48,56.5,56.51,56.81,56.26,52.79,56.53,50.11,0.822,39.73,41.25,38.39,2.489,2.477,143.1,22.11,4.165,537.9807,14.68,0.07319517,0.08261994,0.6285992
"2019-05-14 09:30:00",76246,"CKVY",13.48,57.3,57.15,57.55,56.44,52.62,55.29,47.92,0.844,39.19,40.87,37.84,2.211,2.34,157,81.1,3.946,544.1548,14.68,0.08161676,0.09225932,0.6649874
"2019-05-14 09:35:00",76247,"CKVY",13.48,57.18,57.72,58.41,57.05,50.15,55.91,48.47,0.8,39.63,42.65,38.49,2.038,1.98,130.1,30.42,4.603,563.2003,14.68,0.08161676,0.09225932,0.6649874
"2019-05-14 09:40:00",76248,"CKVY",13.49,57.67,57.63,58.17,57.05,49.67,56.94,48.05,0.807,39.98,42.89,38.17,1.984,1.936,140.1,44.14,5.042,570.0187,14.68,0.08161676,0.09225932,0.6649874
"2019-05-14 09:45:00",76249,"CKVY",13.49,57.24,57.69,58.17,57.05,47.74,53.95,43.18,0.764,38.05,41.26,35.24,3.005,2.43,174.3,17.96,8.11,561.246,14.68,0.08393759,0.09436044,0.6986579
"2019-05-14 09:50:00",76250,"CKVY",13.49,57.3,57.26,57.49,56.93,48.57,52.07,44.83,0.779,37.44,39.89,35.98,3.785,3.436,162.3,22.49,5.699,548.9989,14.68,0.08393759,0.09436044,0.6986579
"2019-05-14 09:55:00",76251,"CKVY",13.48,57.72,57.8,58.09,57.36,46.16,54.84,45.65,0.751,38.4,41.73,36.97,4.211,4.125,182.1,14.93,6.138,566.4529,14.68,0.08393759,0.09436044,0.6986579
"2019-05-14 10:00:00",76252,"CKVY",13.49,58.77,58.38,59.01,57.53,46.91,51.89,44.31,0.793,38.82,40.57,36.72,4.013,4.154,153.6,13.18,6.138,607.5488,14.68,0.09523118,0.1103679,0.7304159
"2019-05-14 10:05:00",76253,"CKVY",13.49,59.63,59.22,59.75,58.7,45.3,51.54,44.38,0.789,39.16,41.32,37.5,4.006,4.041,163.6,15.93,6.357,637.8251,14.68,0.09523118,0.1103679,0.7304159
"2019-05-14 10:10:00",76254,"CKVY",13.5,59.31,59.26,59.69,59,46.08,52.36,43.51,0.794,39.08,41.84,37.06,4.364,4.123,161.8,15.44,6.795,652.5762,14.68,0.09523118,0.1103679,0.7304159
"2019-05-14 10:15:00",76255,"CKVY",13.5,59.98,59.39,59.98,59,49.03,52.53,44.06,0.865,39.31,42.37,37.84,4.427,4.455,157.6,18.98,7.234,665.5773,14.68,0.1040179,0.1206743,0.7574582
"2019-05-14 10:20:00",76256,"CKVY",13.5,59.98,60.06,60.72,59.74,41.9,55.2,41.9,0.74,39.21,44.19,36.8,4.676,4.508,149.8,15.17,6.795,678.5634,14.68,0.1040179,0.1206743,0.7574582
"2019-05-14 10:25:00",76257,"CKVY",13.5,60.17,60.21,60.42,59.92,41.93,46.43,38.27,0.745,37.23,39.58,34.78,4.786,4.738,172.5,15.87,7.234,691.0516,14.68,0.1040179,0.1206743,0.7574582
"2019-05-14 10:30:00",76258,"CKVY",13.5,60.97,60.74,61.16,60.11,41.56,47.59,39.09,0.76,37.41,40.31,35.68,4.973,4.829,163.6,14.68,7.672,703.4872,14.68,0.1119694,0.1311031,0.7843484
"2019-05-14 10:35:00",76259,"CKVY",13.51,61.22,61.19,61.71,60.72,42.93,46.32,38.4,0.792,37.97,40.35,35.81,5.067,5.087,168.3,13.67,7.672,717.5975,14.68,0.1119694,0.1311031,0.7843484
"2019-05-14 10:40:00",76260,"CKVY",13.51,61.22,61.15,61.53,60.85,43.54,47.35,40.29,0.803,38.69,40.82,37.14,4.825,4.986,176.8,19.02,7.234,730.5324,14.68,0.1119694,0.1311031,0.7843484
"2019-05-14 10:45:00",76261,"CKVY",13.51,61.7,61.69,62.08,61.15,39.19,45.81,37.72,0.735,38.15,40.48,35.63,4.967,4.929,171.4,12.27,7.891,742.0212,14.68,0.1188354,0.1395054,0.8067347
"2019-05-14 10:50:00",76262,"CKVY",13.51,62.43,62.23,62.93,61.64,40.86,45.8,38.43,0.787,38.45,41.25,36.56,4.982,4.916,178.1,11.45,7.672,750.4717,14.68,0.1188354,0.1395054,0.8067347
"2019-05-14 10:55:00",76263,"CKVY",13.5,62.92,62.75,63.17,62.19,42.58,46.83,38.81,0.834,39.16,42.55,37.49,4.97,4.918,179.9,17.95,7.891,764.2629,14.68,0.1188354,0.1395054,0.8067347
"2019-05-14 11:00:00",76264,"CKVY",13.5,63.53,63.37,63.91,62.8,40.65,46.38,37.91,0.814,39.83,42.63,37.56,4.77,4.809,172,15.24,7.672,777.3165,14.68,0.1267931,0.1481491,0.8255068
"2019-05-14 11:05:00",76265,"CKVY",13.5,63.53,63.7,64.15,63.34,44.39,45.18,39.49,0.888,40.24,41.94,38.48,4.537,4.662,163,14.14,7.672,787.0322,14.68,0.1267931,0.1481491,0.8255068
"2019-05-14 11:10:00",76266,"CKVY",13.5,64.7,63.8,64.7,63.34,42.3,46.41,40.69,0.882,40.98,43.22,39.41,4.732,4.777,170.1,13.48,7.453,767.6393,14.68,0.1267931,0.1481491,0.8255068
"2019-05-14 11:15:00",76267,"CKVY",13.51,65.01,64.73,65.13,64.14,43.19,45.96,39.01,0.91,40.92,43.68,39.38,4.491,4.676,178.8,17.49,7.014,777.7377,14.68,0.1295364,0.1507704,0.8404092
"2019-05-14 11:20:00",76268,"CKVY",13.5,65.62,65.16,65.62,64.64,42.57,44.94,36.98,0.916,40.35,43.48,38.24,4.714,4.659,167.6,16.22,8.99,797.8275,14.68,0.1295364,0.1507704,0.8404092
"2019-05-14 11:25:00",76269,"CKVY",13.5,66.67,66.21,66.74,65.62,39.76,44.18,37.43,0.888,41.61,43.84,39.42,4.521,4.447,158.7,16.07,7.234,841.1777,14.68,0.1295364,0.1507704,0.8404092
"2019-05-14 11:30:00",76270,"CKVY",13.5,66.86,66.88,67.35,66.37,38.66,46.31,37.29,0.869,42.16,45.52,40.04,4.614,4.593,170.6,20.39,7.014,856.4664,14.68,0.1426172,0.1651406,0.8533182
"2019-05-14 11:35:00",76271,"CKVY",13.5,67.17,67.02,67.6,66.43,35.51,42.71,35.24,0.806,40.52,43.51,38.86,4.412,4.404,173.8,23.51,7.891,872.0452,14.68,0.1426172,0.1651406,0.8533182
"2019-05-14 11:40:00",76272,"CKVY",13.5,68.09,67.53,68.28,66.86,39.49,43.94,34.48,0.926,40.68,45.03,38.14,4.219,4.391,177.9,41.26,6.138,887.2207,14.68,0.1426172,0.1651406,0.8533182
"2019-05-14 11:45:00",76273,"CKVY",13.49,67.48,67.86,68.34,67.48,36.13,41.61,33.21,0.829,40.32,43.99,37.78,4.106,4.144,123.8,14.88,7.234,866.5099,14.68,0.1479102,0.1710746,0.8651163
"2019-05-14 11:50:00",76274,"CKVY",13.49,68.83,68.43,69.08,67.6,37.29,42.84,33.56,0.897,41.66,44.57,38.64,4.436,4.361,143.9,18.72,7.891,881.0115,14.68,0.1479102,0.1710746,0.8651163
"2019-05-14 11:55:00",76275,"CKVY",13.48,70.48,69.7,70.67,68.83,32.04,42.29,32.04,0.815,42.06,45.64,38.86,3.954,4.218,121.5,25.66,5.48,886.8063,14.68,0.1479102,0.1710746,0.8651163
"2019-05-14 12:00:00",76276,"CKVY",13.48,69.91,69.86,70.48,69.36,34.34,37.56,29.61,0.857,39.16,42.88,36.89,3.242,3.611,187.8,82.9,3.946,934.834,14.68,0.1595253,0.183423,0.871991
"2019-05-14 12:05:00",76277,"CKVY",13.48,70.89,70.75,71.39,69.85,27.65,36.18,26.8,0.714,38.8,42.71,35.31,1.805,2.471,161.1,67.9,3.507,911.9195,14.68,0.1595253,0.183423,0.871991
"2019-05-14 12:10:00",76278,"CKVY",13.47,70.4,70.91,71.33,70.34,33.07,36.18,27.24,0.839,39.17,43,35.61,1.523,1.586,185.2,84.6,4.603,850.3006,14.68,0.1595253,0.183423,0.871991
"2019-05-14 12:15:00",76279,"CKVY",13.47,71.02,69.93,71.14,69.1,31.21,33.1,27.21,0.809,37.14,39.94,34.98,1.325,1.492,157.3,43.09,5.699,699.1468,14.68,0.1242748,0.139585,0.8796744
"2019-05-14 12:20:00",76280,"CKVY",13.46,71.02,70.85,71.39,70.52,31.18,34.4,27.86,0.808,37.87,41.52,35.79,1.348,1.44,95.7,67.9,4.165,713.8824,14.68,0.1242748,0.139585,0.8796744
"2019-05-14 12:25:00",76281,"CKVY",13.46,69.91,70.85,71.51,69.72,30.5,34.13,27.51,0.761,38.17,41.81,35.07,2.224,1.635,249.6,39.18,9.43,797.9648,14.68,0.1242748,0.139585,0.8796744
"2019-05-14 12:30:00",76282,"CKVY",13.44,69.91,69.93,70.28,69.54,27.14,36.25,26.25,0.677,36.49,42.07,33.94,3.23,2.777,193.6,62.7,10.74,947.745,14.68,0.1557285,0.1735485,0.8818483
"2019-05-14 12:35:00",76283,"CKVY",13.44,69.29,69.61,70.03,69.17,27.96,33.99,26.9,0.683,36.08,40.29,33.82,4.017,3.652,103.2,25.73,5.918,910.0048,14.68,0.1557285,0.1735485,0.8818483
"2019-05-14 12:40:00",76284,"CKVY",13.45,71.08,70.01,71.14,69.04,26.86,33.72,26.04,0.697,35.68,39.67,33.52,2.965,3.659,115.8,45.2,1.973,803.6401,14.68,0.1557285,0.1735485,0.8818483
"2019-05-14 12:45:00",76285,"CKVY",13.45,69.91,71.17,71.63,69.91,30.15,35.36,25.32,0.752,36.52,42.73,33.92,2.148,2.278,353.3,53.95,6.576,745.9663,14.68,0.1271605,0.1477487,0.8814973
"2019-05-14 12:50:00",76286,"CKVY",13.45,69.78,69.73,70.4,69.23,33.17,34.13,28.1,0.824,37.68,40.51,35.44,2.516,2.234,306.4,16.36,7.453,664.9974,14.68,0.1271605,0.1477487,0.8814973
"2019-05-14 12:55:00",76287,"CKVY",13.45,69.47,69.72,70.28,69.04,30.36,34.54,27.62,0.746,36.72,40.59,34.32,3.151,2.79,232,22.62,5.261,627.019,14.68,0.1271605,0.1477487,0.8814973
"2019-05-14 13:00:00",76288,"CKVY",13.44,70.7,70.25,70.82,69.41,23.5,34.06,23.5,0.602,37.03,40.49,31.66,3.626,3.469,256.1,30.06,7.234,591.9352,14.68,0.1219092,0.1405655,0.8748249
"2019-05-14 13:05:00",76289,"CKVY",13.43,72.23,71.14,72.35,70.26,28.47,31.72,20.97,0.768,33.9,40.06,28.59,4.547,4.025,288.1,18.58,14.25,688.0294,14.68,0.1219092,0.1405655,0.8748249
"2019-05-14 13:10:00",76290,"CKVY",13.44,70.74,71.75,72.41,70.61,25.79,29.25,21.55,0.662,33.62,38.21,29.65,5.609,5.243,277.9,23.39,12.28,817.8307,14.68,0.1219092,0.1405655,0.8748249
"2019-05-14 13:15:00",76291,"CKVY",13.44,72.77,71.33,72.77,70.43,27.54,28.57,21.85,0.757,34.09,37.85,29.69,7.369,6.586,248.6,25.31,15.56,799.2032,14.68,0.1481766,0.1782434,0.8701915
"2019-05-14 13:20:00",76292,"CKVY",13.43,72.34,72.52,73.14,71.84,26.17,31.31,22.47,0.709,36.35,40.19,32.33,7.772,7.702,269.7,20.86,14.03,839.9995,14.68,0.1481766,0.1782434,0.8701915
"2019-05-14 13:25:00",76293,"CKVY",13.43,73.07,72.22,73.07,71.59,26.44,30.93,21.54,0.735,35.53,40.14,30.86,8.76,8.14,298.6,17.18,15.78,863.163,14.68,0.1481766,0.1782434,0.8701915
"2019-05-14 13:30:00",76294,"CKVY",13.43,72.58,72.96,73.51,72.52,22.33,28.57,20.76,0.61,34.02,38.8,30.27,9.73,9.26,244.1,23.06,16.66,1021.982,14.68,0.1898746,0.2325011,0.8566917
"2019-05-14 13:35:00",76295,"CKVY",13.42,71.41,72.78,73.69,71.41,28.22,31.82,20.31,0.741,35.09,40.18,29.74,9.46,9.5,255.1,21.39,11.4,1026.964,14.68,0.1898746,0.2325011,0.8566917
"2019-05-14 13:40:00",76296,"CKVY",13.42,73.2,71.68,73.26,70.42,30.38,32.61,21.37,0.847,35.86,41.24,31.04,9.22,9.42,266.8,14.3,12.49,904.9575,14.68,0.1898746,0.2325011,0.8566917
"2019-05-14 13:45:00",76297,"CKVY",13.42,72.64,73.41,74.06,72.27,25.79,30.76,20.11,0.706,33.87,40.65,30.08,8.79,9.05,251.4,14.79,17.1,897.5896,14.68,0.1711529,0.2156609,0.8422405
"2019-05-14 13:50:00",76298,"CKVY",13.42,72.27,72.64,73.32,71.84,24.32,25.55,19.46,0.658,32.32,35.59,28.99,9.33,9.25,256,12.71,17.54,922.318,14.68,0.1711529,0.2156609,0.8422405
"2019-05-14 13:55:00",76299,"CKVY",13.42,71.47,72.36,73.2,71.35,22.88,30.96,21.1,0.602,34.47,40.55,30.26,9.64,9.31,285.2,17.24,14.03,1037.571,14.68,0.1711529,0.2156609,0.8422405
"2019-05-14 14:00:00",76300,"CKVY",13.42,72.89,71.93,73.01,71.04,23.87,30.31,21.61,0.659,34.4,39.52,30.41,8.38,8.94,277.1,15.04,10.74,956.2525,14.68,0.178123,0.2228634,0.8257656
"2019-05-14 14:05:00",76301,"CKVY",13.41,74.62,73.43,74.62,72.58,23.94,30.28,20.14,0.7,35.44,39.98,29.94,8.42,8.28,258.8,25.22,23.89,958.194,14.68,0.178123,0.2228634,0.8257656
"2019-05-14 14:10:00",76302,"CKVY",13.42,71.96,72.09,74.68,70.48,23.5,28.02,19.93,0.629,32.43,38.83,28.41,9.43,9.12,267.7,12.97,19.51,869.7782,14.68,0.178123,0.2228634,0.8257656
"2019-05-14 14:15:00",76303,"CKVY",13.41,72.46,71.96,72.46,71.41,27.74,27.74,20.21,0.755,32.28,37.31,29.15,11.08,10.24,251.9,9.39,17.97,829.5283,14.68,0.1589956,0.2029945,0.8051835
"2019-05-14 14:20:00",76304,"CKVY",13.41,70.24,72.61,73.75,70.24,25.31,30.48,20.35,0.639,33.35,40.31,29.71,11.97,11.46,265.2,14.36,19.51,763.1489,14.68,0.1589956,0.2029945,0.8051835
"2019-05-14 14:25:00",76305,"CKVY",13.41,71.59,70.6,72.15,69.5,25.89,32.16,21.89,0.684,35.12,39.7,29.31,11.67,11.7,285.9,12.54,15.56,693.9369,14.68,0.1589956,0.2029945,0.8051835
"2019-05-14 14:30:00",76306,"CKVY",13.4,71.47,71.15,71.59,70.61,21.51,29.42,20.96,0.566,32.77,38.01,28.87,11.95,11.86,277.9,10.27,19.51,668.7761,14.68,0.139426,0.1879081,0.7810785
"2019-05-14 14:35:00",76307,"CKVY",13.41,72.33,72.02,72.58,71.35,19.9,25.28,17.19,0.539,29.97,34.54,24.94,11.47,11.91,271,10.16,16.88,659.6665,14.68,0.139426,0.1879081,0.7810785
"2019-05-14 14:40:00",76308,"CKVY",13.4,72.7,72.39,72.7,71.84,23.98,26.24,18.15,0.658,32.47,36.01,26.44,11.1,11.08,275.3,14.41,18.63,768.8073,14.68,0.139426,0.1879081,0.7810785
"2019-05-14 14:45:00",76309,"CKVY",13.41,73.44,73.15,74.06,72.21,20.21,30.07,19.66,0.568,33.9,40.23,29.82,10.83,10.69,276.2,20.59,21.48,861.8074,14.68,0.1750248,0.22633,0.756287
"2019-05-14 14:50:00",76310,"CKVY",13.41,71.96,72.51,73.44,71.9,21.54,26.03,18.29,0.576,31.1,35.6,27.28,11.31,10.96,278.8,19.9,18.19,886.59,14.68,0.1750248,0.22633,0.756287
"2019-05-14 14:55:00",76311,"CKVY",13.41,73.07,72.54,73.32,71.84,20.59,29.83,17.26,0.572,32.37,39.38,25.78,11.25,11.67,270.5,15.78,19.07,902.166,14.68,0.1750248,0.22633,0.756287
"2019-05-14 15:00:00",76312,"CKVY",13.4,73.57,73.1,73.94,72.33,25.76,28.16,17.13,0.727,32.58,38.75,25.49,10.5,10.87,264,26.82,18.63,896.6276,14.68,0.1744221,0.2257594,0.7271928
"2019-05-14 15:05:00",76313,"CKVY",13.39,74.12,73.66,74.43,72.52,23.81,29.15,20.48,0.685,34.82,39.1,30.04,9.83,10.08,260.4,16.36,17.32,892.2969,14.68,0.1744221,0.2257594,0.7271928
"2019-05-14 15:10:00",76314,"CKVY",13.4,72.64,73.11,74.25,72.58,20.69,24.87,18.7,0.566,31.23,35.31,27.87,10.19,10.13,253.2,10.7,19.29,897.7806,14.68,0.1744221,0.2257594,0.7271928
"2019-05-14 15:15:00",76315,"CKVY",13.39,73.07,72.94,73.32,72.46,21.44,25.66,18.77,0.596,32.19,35.86,27.76,11.08,10.7,263.6,20.25,21.48,899.9814,14.68,0.1746491,0.2237345,0.6948994
"2019-05-14 15:20:00",76316,"CKVY",13.39,71.96,72.87,73.32,71.96,20.59,25.93,19.18,0.551,32.92,36.13,28.42,11.24,11.3,287.7,13.4,17.32,889.7977,14.68,0.1746491,0.2237345,0.6948994
"2019-05-14 15:25:00",76317,"CKVY",13.39,72.21,71.22,72.21,70.61,24.73,31.1,18.15,0.667,31.08,39.38,25.69,10.31,10.24,294.4,16.74,17.54,753.2734,14.68,0.1746491,0.2237345,0.6948994
"2019-05-14 15:30:00",76318,"CKVY",13.39,72.83,72.63,73.44,72.09,18.98,28.77,18.84,0.523,32.42,38.88,27.95,10.56,10.5,276.4,13.12,22.14,725.944,14.68,0.1478355,0.1957129,0.6615059
"2019-05-14 15:35:00",76319,"CKVY",13.39,71.29,72.65,73.75,71.22,27.26,27.81,18.22,0.713,32.98,36.86,26.99,10.03,10.18,273.6,13.8,14.69,713.2188,14.68,0.1478355,0.1957129,0.6615059
"2019-05-14 15:40:00",76320,"CKVY",13.39,73.38,71.38,73.44,70.11,22.2,28.64,21.17,0.623,34.49,36.77,31.32,10.73,10.62,289.3,14.93,15.56,712.1648,14.68,0.1478355,0.1957129,0.6615059
"2019-05-14 15:45:00",76321,"CKVY",13.39,73.07,73.15,73.75,72.46,21.75,26.92,18.12,0.604,32.02,36.97,27.46,9.85,10.14,262.4,14.06,18.85,737.4313,14.68,0.1467142,0.1932004,0.6245039
"2019-05-14 15:50:00",76322,"CKVY",13.39,73.63,73.21,73.69,72.77,21.13,28.91,18.91,0.598,33.2,39,28.29,10.62,10.3,277.1,17.1,19.51,747.9819,14.68,0.1467142,0.1932004,0.6245039
"2019-05-14 15:55:00",76323,"CKVY",13.39,73.94,73.41,74.25,72.77,21.44,28.02,18.36,0.613,33.59,38.62,27.77,10.4,10.39,285.5,13.9,16,863.0864,14.68,0.1467142,0.1932004,0.6245039
"2019-05-14 16:00:00",76324,"CKVY",13.39,73.51,73.3,74,72.7,22.13,26.24,18.26,0.624,32.28,36.74,27.44,10.81,10.83,282.1,13.72,16.66,846.0103,14.68,0.1663229,0.2154265,0.5865462
"2019-05-14 16:05:00",76325,"CKVY",13.38,72.7,72.82,73.57,72.21,17.91,28.64,17.91,0.491,31.68,38.33,26.68,10.39,10.66,301.7,11.79,15.56,844.5964,14.68,0.1663229,0.2154265,0.5865462
"2019-05-14 16:10:00",76326,"CKVY",13.38,72.89,72.88,73.32,72.27,22.54,25.14,17.71,0.622,30.41,35.24,26.34,8.86,9.87,295.8,15.63,8.77,849.1351,14.68,0.1663229,0.2154265,0.5865462
"2019-05-14 16:15:00",76327,"CKVY",13.38,73.32,73.36,73.69,72.83,22.06,25.76,19.01,0.618,32.56,36.14,28.67,8.3,8.58,280,16.62,21.04,847.2092,14.68,0.1645837,0.2116344,0.54794
"2019-05-14 16:20:00",76328,"CKVY",13.38,74.18,73.92,74.49,73.14,22.61,29.59,19.52,0.652,34.31,40.45,29.58,7.642,7.868,279.9,21.46,12.49,830.8602,14.68,0.1645837,0.2116344,0.54794
"2019-05-14 16:25:00",76329,"CKVY",13.38,72.95,73.36,74.18,72.89,21.24,27.44,19.93,0.587,33.32,37.78,29.57,9.04,8.34,282.3,12.19,13.59,808.1789,14.68,0.1645837,0.2116344,0.54794
"2019-05-14 16:30:00",76330,"CKVY",13.38,73.63,73.16,73.81,72.58,24.9,26.65,19.25,0.705,32.45,37.35,28.42,7.846,8.49,263.7,46.36,9.43,787.6685,14.68,0.1514502,0.1928198,0.5050693
"2019-05-14 16:35:00",76331,"CKVY",13.38,71.9,73.62,74.68,71.84,24.39,26.68,18.36,0.651,32.9,37.04,28.78,8.08,7.923,252.4,27.13,14.91,760.0718,14.68,0.1514502,0.1928198,0.5050693
"2019-05-14 16:40:00",76332,"CKVY",13.38,70.48,71.07,71.96,70.36,24.76,30.07,22.57,0.63,34.2,38.38,31.07,7.606,7.633,272.6,12.26,13.15,615.6699,14.68,0.1514502,0.1928198,0.5050693
"2019-05-14 16:45:00",76333,"CKVY",13.37,70.42,70.58,70.85,70.3,24.97,27.88,20.89,0.634,32.43,35.96,28.59,8.89,8.16,262.3,16,14.47,439.6657,14.68,0.0874561,0.122706,0.4624725
"2019-05-14 16:50:00",76334,"CKVY",13.38,70.05,70.27,70.54,69.99,23.63,27.5,22.47,0.593,31.89,35.4,30.06,9.03,9,266.5,12.47,16.88,273.282,14.68,0.0874561,0.122706,0.4624725
"2019-05-14 16:55:00",76335,"CKVY",13.38,69.93,70.07,70.3,69.81,26.17,27.37,21.92,0.653,32.43,34.85,29.3,10.67,9.97,268.1,12.45,17.97,236.469,14.68,0.0874561,0.122706,0.4624725
"2019-05-14 17:00:00",76336,"CKVY",13.39,71.78,71.38,72.27,69.87,23.5,28.29,20.07,0.625,32.13,37.12,27.71,11.2,10.84,277.2,13.41,18.63,330.5049,14.68,0.09499764,0.1361038,0.4193301
"2019-05-14 17:05:00",76337,"CKVY",13.39,68.51,70.02,71.78,68.51,27.88,30.04,22.54,0.663,32.88,36.09,30.03,12.04,11.8,278.7,11.13,19.07,388.3247,14.68,0.09499764,0.1361038,0.4193301
"2019-05-14 17:10:00",76338,"CKVY",13.4,69.37,68.8,69.37,68.45,24.01,28.36,22.26,0.588,32.26,34.8,28.9,10.9,11.41,284.9,9.33,14.91,364.2749,14.68,0.09499764,0.1361038,0.4193301
"2019-05-14 17:15:00",76339,"CKVY",13.41,69.44,69.34,69.5,69.13,23.77,26.51,22.57,0.584,31.69,33.48,29.5,10.45,10.71,255.6,17.82,17.1,245.1449,14.68,0.0763818,0.1188279,0.3744948
"2019-05-14 17:20:00",76340,"CKVY",13.42,73.2,71.14,73.2,69.44,24.05,26.31,21.1,0.671,32.78,36.2,29.49,10.14,9.99,252.8,12.74,16.88,243.7626,14.68,0.0763818,0.1188279,0.3744948
"2019-05-14 17:25:00",76341,"CKVY",13.41,72.7,72.6,73.26,72.15,22.88,24.66,18.7,0.628,30.86,34.64,27.47,11.06,10.96,267,21.92,20.39,425.9576,14.68,0.0763818,0.1188279,0.3744948
"2019-05-14 17:30:00",76342,"CKVY",13.42,73.2,72.9,73.26,72.64,20.17,26.61,19.11,0.563,31.96,36.73,28.25,10.97,11.04,269.8,17.32,15.12,609.005,14.68,0.1420401,0.1896704,0.3293762
"2019-05-14 17:35:00",76343,"CKVY",13.42,73.14,72.85,73.38,72.15,23.77,27.16,18.29,0.662,31.58,37.46,27.01,10.4,10.74,259.3,27.61,18.19,711.7656,14.68,0.1420401,0.1896704,0.3293762
"2019-05-14 17:40:00",76344,"CKVY",13.41,72.7,73.08,73.44,72.7,22.81,27.26,20.48,0.626,34.17,37.29,30.15,9.91,9.78,297.6,9.78,15.78,694.9352,14.68,0.1420401,0.1896704,0.3293762
"2019-05-14 17:45:00",76345,"CKVY",13.41,71.84,72.3,72.95,71.72,23.15,26.75,21.03,0.617,33.47,35.88,29.77,10.66,10.39,297.6,12.8,18.63,647.2888,14.68,0.1291713,0.174928,0.283175
"2019-05-14 17:50:00",76346,"CKVY",13.41,71.72,71.75,72.58,71.22,24.18,28.43,23.05,0.642,34.5,37.03,32.12,11.37,11.14,295.1,10.2,19.73,581.7401,14.68,0.1291713,0.174928,0.283175
"2019-05-14 17:55:00",76347,"CKVY",13.41,71.66,71.79,72.03,71.59,24.32,29.97,22.4,0.644,34.17,38.7,31.28,11.72,11.5,283.9,12.73,18.19,527.0088,14.68,0.1291713,0.174928,0.283175
"2019-05-14 18:00:00",76348,"CKVY",13.42,71.1,71.6,71.96,70.98,25.07,25.69,21.03,0.652,32.55,34.9,29.67,11.91,11.58,271.9,11.87,20.82,492.4575,14.68,0.1099928,0.1563041,0.2374851
"2019-05-14 18:05:00",76349,"CKVY",13.42,70.61,71.06,71.41,70.55,26.07,28.16,22.68,0.666,33.45,36.42,31.15,12.66,12.18,279.2,10.3,19.29,469.989,14.68,0.1099928,0.1563041,0.2374851
"2019-05-14 18:10:00",76350,"CKVY",13.41,70.79,70.57,70.98,70.18,29.18,29.18,22.4,0.75,34.17,37.17,30.29,12.46,12.71,283.3,10.49,17.32,436.5144,14.68,0.1099928,0.1563041,0.2374851
"2019-05-14 18:15:00",76351,"CKVY",13.42,71.22,71.07,71.47,70.73,24.11,29.46,21.68,0.629,32.73,37.4,30.11,12.59,12.79,265.7,19.79,21.04,419.5441,14.68,0.1024742,0.1505847,0.1927402
"2019-05-14 18:20:00",76352,"CKVY",13.42,71.47,71.2,71.47,70.98,23.98,25.18,20.52,0.631,31.63,33.97,28.6,11.88,12.41,249.5,9.66,16.88,408.8364,14.68,0.1024742,0.1505847,0.1927402
"2019-05-14 18:25:00",76353,"CKVY",13.41,71.47,71.41,71.66,71.16,22.47,25.66,20.41,0.591,31.39,34.53,28.74,11.5,11.74,260.4,10.71,16,410.5452,14.68,0.1024742,0.1505847,0.1927402
"2019-05-14 18:30:00",76354,"CKVY",13.42,70.98,71.38,71.84,70.98,25.35,27.68,20.31,0.656,33.34,36.27,28.51,10.36,10.75,278.6,12.51,15.78,403.4913,14.68,0.09880323,0.1454908,0.1493102
"2019-05-14 18:35:00",76355,"CKVY",13.42,71.22,71.22,71.41,70.98,25.11,27.64,21.78,0.655,33.05,36.27,30.23,10.11,10.16,271.4,10.38,14.25,396.5347,14.68,0.09880323,0.1454908,0.1493102
"2019-05-14 18:40:00",76356,"CKVY",13.41,71.47,71.27,71.47,71.1,25.55,26.55,20.76,0.672,32.7,35.14,29.04,9.84,9.84,254.7,11.94,15.78,387.3158,14.68,0.09880323,0.1454908,0.1493102
"2019-05-14 18:45:00",76357,"CKVY",13.42,71.35,71.47,71.72,71.22,23.57,28.91,22.71,0.618,34.36,37.48,31.46,9.14,9.61,269.8,11.89,15.56,374.2913,14.68,0.08730222,0.1278741,0.1070698
"2019-05-14 18:50:00",76358,"CKVY",13.42,70.79,70.7,71.47,70.24,24.94,28.77,21.48,0.641,33.37,36.59,29.29,8.75,8.85,283.6,9.9,16.66,356.1926,14.68,0.08730222,0.1278741,0.1070698
"2019-05-14 18:55:00",76359,"CKVY",13.42,70.61,70.85,71.16,70.48,25.83,28.53,22.88,0.66,33.95,36.81,30.82,8.59,8.62,275.2,20.83,14.25,339.3562,14.68,0.08730222,0.1278741,0.1070698
"2019-05-14 19:00:00",76360,"CKVY",13.42,70.05,70.25,70.61,69.93,28.64,29.83,23.26,0.718,33.86,37.29,31.01,9.67,9.11,276.8,9.65,16.66,323.1037,14.68,0.07473982,0.11091,0.06824246
"2019-05-14 19:05:00",76361,"CKVY",13.42,69.68,69.72,69.99,69.37,28.02,32.4,26.85,0.694,36.41,38.82,34.22,8.61,9.2,285.2,8.66,9.43,306.618,14.68,0.07473982,0.11091,0.06824246
"2019-05-14 19:10:00",76362,"CKVY",13.42,69.87,69.77,70.11,69.37,29.77,32.61,25.07,0.742,35.91,39.25,32.49,8.51,8.72,282.2,11.8,13.15,295.1352,14.68,0.07473982,0.11091,0.06824246
"2019-05-14 19:15:00",76363,"CKVY",13.41,69.93,69.84,70.18,69.5,26.1,33.57,23.87,0.652,36.19,39.77,31.38,8.05,8.1,275.9,11.21,17.54,291.6142,14.68,0.06807429,0.1015072,0.03532245
"2019-05-14 19:20:00",76364,"CKVY",13.42,69.19,69.45,69.99,69.07,28.43,31.2,26.17,0.692,35.13,37.69,33.27,8.98,8.46,272.6,10.51,13.15,279.0481,14.68,0.06807429,0.1015072,0.03532245
"2019-05-14 19:25:00",76365,"CKVY",13.43,68.08,68.71,69.25,68.08,30.62,31.27,26.51,0.718,35.23,37.16,33.27,9.11,8.99,277.5,8.88,12.06,242.4519,14.68,0.06807429,0.1015072,0.03532245
"2019-05-14 19:30:00",76366,"CKVY",13.11,66.91,67.63,68.14,66.85,32.85,34.12,28.29,0.739,35.95,37.86,33.78,8.39,9.06,271.6,12.61,10.96,185.7574,14.68,0.04705302,0.07903799,0.01539855
"2019-05-14 19:35:00",76367,"CKVY",12.99,66.42,66.39,66.91,66.05,31.24,34.63,29.46,0.691,35.9,37.65,33.51,7.642,7.982,265.7,8.08,12.06,134.3316,14.68,0.04705302,0.07903799,0.01539855
"2019-05-14 19:40:00",76368,"CKVY",12.96,66.79,66.59,67.46,66.11,27.26,31.48,26.17,0.611,33.45,35.34,31.07,7.678,7.631,263.5,9.5,13.37,100.845,14.68,0.04705302,0.07903799,0.01539855
"2019-05-14 19:45:00",76369,"CKVY",12.95,66.17,66.63,67.34,66.05,31.27,31.92,27.09,0.686,34.12,35.64,32.06,7.737,7.645,268,9.77,9.64,88.78355,14.68,0.02170181,0.02866716,0.005638061
"2019-05-14 19:50:00",76370,"CKVY",12.94,65.37,65.59,66.23,65.12,31.99,33.12,29.73,0.683,34.68,35.84,33.31,7.628,7.719,269.4,8.17,9.86,85.88057,14.68,0.02170181,0.02866716,0.005638061
"2019-05-14 19:55:00",76371,"CKVY",12.93,63.83,64.53,65.43,63.76,36.79,36.82,31.99,0.744,35.94,37.05,34.56,6.324,7.084,278.6,7.553,7.891,80.93934,14.68,0.02170181,0.02866716,0.005638061
"2019-05-14 20:00:00",76372,"CKVY",12.92,63.21,63.47,63.83,63.15,37.51,38.77,35.01,0.742,37.12,38.08,35.47,5.128,5.686,281.8,8.67,5.918,70.65264,14.68,0.01706285,0.0229671,0.0007140203
"2019-05-14 20:05:00",76373,"CKVY",12.92,62.28,62.83,63.27,62.22,39.32,40.73,36.62,0.753,37.38,38.43,36.05,3.877,4.588,282.8,7.431,5.042,66.75223,14.68,0.01706285,0.0229671,0.0007140203
"2019-05-14 20:10:00",76374,"CKVY",12.91,62.04,62.18,62.47,61.98,38.47,41.58,38.19,0.73,37.61,38.68,36.32,3.144,3.394,288.1,7.357,3.726,65.53793,14.68,0.01706285,0.0229671,0.0007140203
"2019-05-14 20:15:00",76375,"CKVY",12.9,62.1,62.15,62.35,61.91,37.78,39.53,37.03,0.719,36.61,37.39,35.54,2.892,3.027,285.1,7.713,3.726,61.63649,14.68,0.008031275,0.01204853,2.5E-07
"2019-05-14 20:20:00",76376,"CKVY",12.9,61.91,61.99,62.22,61.79,36.86,38.43,36.58,0.697,35.92,36.4,35.04,2.805,2.79,297.5,9.69,3.288,50.3206,14.68,0.008031275,0.01204853,2.5E-07
"2019-05-14 20:25:00",76377,"CKVY",12.89,63.02,62.18,63.09,61.61,33.6,39.25,33.16,0.661,34.7,36.76,33.07,2.883,2.842,307.6,11.51,5.48,36.47161,14.68,0.008031275,0.01204853,2.5E-07
"2019-05-14 20:30:00",76378,"CKVY",12.88,59.27,61.91,63.09,59.27,45.87,46.83,33.64,0.789,36.2,39.4,33.86,2.597,2.733,19,71.31,2.63,24.63436,14.68,0.003080408,0.005542173,2.5E-07
"2019-05-14 20:35:00",76379,"CKVY",12.87,60.58,59.28,60.58,58.48,37.93,48.82,37.86,0.684,36.38,39.83,34.63,2.346,2.449,64.47,32.07,3.726,15.34825,14.68,0.003080408,0.005542173,2.5E-07
"2019-05-14 20:40:00",76380,"CKVY",12.88,62.5,61.8,62.63,60.58,35.15,38.37,33.99,0.678,34.34,35.61,33.47,2.062,2.281,15.88,9.4,3.507,8.903268,14.68,0.003080408,0.005542173,2.5E-07
"2019-05-14 20:45:00",76381,"CKVY",12.88,61.02,62.03,62.63,60.84,36.46,38.65,34.26,0.668,34.58,35.87,33.65,2.149,2.115,13.64,19.02,3.946,4.859837,14.68,-1.665748E-05,0.001177388,2.5E-07
"2019-05-14 20:50:00",76382,"CKVY",12.88,56.52,59.7,62.26,56.52,49.13,49.44,35.02,0.766,36.57,38.26,34,2.29,2.225,94.7,57.1,3.726,2.455858,14.68,-1.665748E-05,0.001177388,2.5E-07
"2019-05-14 20:55:00",76383,"CKVY",12.87,56.89,56.34,56.95,55.84,46.09,50.68,46.05,0.728,37.28,38.2,36.17,2.294,2.224,125.8,7.849,2.85,1.243618,14.68,-1.665748E-05,0.001177388,2.5E-07
"2019-05-14 21:00:00",76384,"CKVY",12.87,55.97,56.49,57.08,55.97,50.33,50.33,45.78,0.769,36.96,37.84,35.84,2.316,2.274,130.2,11.62,3.069,0.6296327,14.68,-0.001088724,-0.0005222003,2.5E-07
"2019-05-14 21:05:00",76385,"CKVY",12.87,54.98,55.6,56.77,54.36,51.94,53.21,45.71,0.766,37.15,38.46,35.42,2.584,2.451,145.9,12.83,3.946,0.27624,14.68,-0.001088724,-0.0005222003,2.5E-07
"2019-05-14 21:10:00",76386,"CKVY",12.86,53.75,54.38,55.04,53.69,55.89,55.89,51.98,0.788,37.61,38.39,37.26,2.815,2.698,148.1,9.8,3.726,0.09420397,14.68,-0.001088724,-0.0005222003,2.5E-07
"2019-05-14 21:15:00",76387,"CKVY",12.87,52.46,52.78,53.75,52.27,58.66,59.31,55.89,0.788,38.49,38.87,38.07,2.94,2.978,123.7,45.65,4.822,0.01709357,14.68,-0.0005834716,9.67891E-05,2.5E-07
"2019-05-14 21:20:00",76388,"CKVY",12.86,53.52,52.94,53.52,52.33,53.67,58.7,53.67,0.75,37.62,38.39,37.11,2.452,2.771,50.83,13.19,3.288,4.422856E-06,14.68,-0.0005834716,9.67891E-05,2.5E-07
"2019-05-14 21:25:00",76389,"CKVY",12.87,54.52,53.9,54.64,53.52,50.8,53.67,50.76,0.736,36.88,37.49,36.41,1.606,2.033,53.4,49.83,1.315,0,14.68,-0.0005834716,9.67891E-05,2.5E-07
"2019-05-14 21:30:00",76390,"CKVY",12.86,52.3,53.77,54.76,52.3,57.51,57.58,50.73,0.768,37.49,38.15,36.65,1.256,1.299,205,42.24,3.069,0,14.68,-0.002347845,-0.002498785,2.5E-07
"2019-05-14 21:35:00",76391,"CKVY",12.86,52.42,52.41,52.67,52.24,56.73,58.06,56.73,0.761,37.89,38.15,37.51,1.105,1.081,255.3,19.21,3.288,0,14.68,-0.002347845,-0.002498785,2.5E-07
"2019-05-14 21:40:00",76392,"CKVY",12.85,51.8,52.08,52.54,51.68,58.2,58.37,56.59,0.764,37.68,37.87,37.46,1.092,1.152,227.8,8.48,1.315,0,14.68,-0.002347845,-0.002498785,2.5E-07
"2019-05-14 21:45:00",76393,"CKVY",12.86,52.05,51.77,52.05,51.56,55.32,58.17,55.32,0.732,37.2,37.59,36.41,0.64,0.889,235,12.89,1.096,0,14.68,-0.005378071,-0.007421461,2.5E-07
"2019-05-14 21:50:00",76394,"CKVY",12.86,51.31,51.94,52.24,51.31,58.34,58.34,54.95,0.752,36.81,37.29,36.37,0.816,0.706,215.4,20.78,3.069,0,14.68,-0.005378071,-0.007421461,2.5E-07
"2019-05-14 21:55:00",76395,"CKVY",12.85,49.96,50.47,51.38,49.78,64.86,64.86,58.37,0.795,37.65,38.63,37.2,1.197,0.965,152.7,13.51,1.754,0,14.68,-0.005378071,-0.007421461,2.5E-07
"2019-05-14 22:00:00",76396,"CKVY",12.85,48,49.21,49.96,48,69.83,69.83,64.86,0.795,38.69,39.1,38.2,1.561,1.414,133.9,33.17,2.192,0,14.68,-0.00541419,-0.007510709,2.5E-07
"2019-05-14 22:05:00",76397,"CKVY",12.85,48.13,47.9,48.25,47.57,68.85,70.76,68.67,0.788,38.54,38.82,38.18,1.436,1.545,113.7,36.1,3.069,0,14.68,-0.00541419,-0.007510709,2.5E-07
"2019-05-14 22:10:00",76398,"CKVY",12.85,50.85,49.48,50.97,48.13,63.88,71.08,63.84,0.809,39.52,40.11,38.48,2.139,1.763,175.5,3.742,4.603,0,14.68,-0.00541419,-0.007510709,2.5E-07
"2019-05-14 22:15:00",76399,"CKVY",12.85,52.82,51.88,52.89,50.79,55.82,63.81,55.2,0.76,37.82,39.11,36.94,2.996,2.576,190.2,3.765,5.042,0,14.68,-0.003235592,-0.003918501,2.5E-07
"2019-05-14 22:20:00",76400,"CKVY",12.84,50.73,51.7,52.89,50.66,61.37,61.41,55.82,0.774,38.02,38.56,37.46,2.814,3.03,211,45.61,4.165,0,14.68,-0.003235592,-0.003918501,2.5E-07
"2019-05-14 22:25:00",76401,"CKVY",12.83,49.06,50.03,50.79,49,66.31,66.31,61.2,0.786,38.05,38.34,37.7,1.824,2.364,286.2,59.75,1.973,0,14.68,-0.003235592,-0.003918501,2.5E-07
"2019-05-14 22:30:00",76402,"CKVY",12.84,47.33,48,49.06,47.27,71.6,71.8,66.24,0.795,38.74,38.96,38.24,0.842,1.292,297.7,9.74,2.192,0,14.68,-0.00257798,-0.002909804,2.5E-07
"2019-05-14 22:35:00",76403,"CKVY",12.84,46.78,47.24,47.4,46.78,70.61,71.87,69.95,0.768,38.3,38.8,37.74,1.414,1.004,275.5,14.3,3.288,0,14.68,-0.00257798,-0.002909804,2.5E-07
"2019-05-14 22:40:00",76404,"CKVY",12.84,45.74,46.18,46.91,45.74,72.26,72.29,70.23,0.755,37.42,37.84,37.19,2.242,1.829,253.5,7.287,3.507,0,14.68,-0.00257798,-0.002909804,2.5E-07
"2019-05-14 22:45:00",76405,"CKVY",12.82,46.85,46.13,46.85,45.68,71.19,73.42,71.19,0.776,37.81,38.21,37.3,2.695,2.532,263.9,9.19,3.288,0,14.68,-0.00386571,-0.004929248,2.5E-07
"2019-05-14 22:50:00",76406,"CKVY",12.84,47.42,47.21,47.48,46.73,68.66,71.19,68.63,0.765,37.84,38.11,37.59,2.024,2.425,272.2,13.06,1.534,0,14.68,-0.00386571,-0.004929248,2.5E-07
"2019-05-14 22:55:00",76407,"CKVY",12.83,48.78,47.9,48.9,47.36,65.17,68.7,65.17,0.764,37.72,37.9,37.57,1.487,1.688,296.2,21.31,2.85,0,14.68,-0.00386571,-0.004929248,2.5E-07
"2019-05-14 23:00:00",76408,"CKVY",12.83,48.1,49.03,49.4,48.1,65.92,65.99,63.49,0.753,37.51,37.74,37.27,1.123,1.301,263.1,34.73,1.973,0,14.68,-0.003623625,-0.004538696,2.5E-07
"2019-05-14 23:05:00",76409,"CKVY",12.83,46.68,47.59,48.16,46.68,68.98,69.01,65.85,0.747,37.09,37.34,36.84,1.463,1.298,222.4,3.509,2.63,0,14.68,-0.003623625,-0.004538696,2.5E-07
"2019-05-14 23:10:00",76410,"CKVY",12.82,45.2,45,46.74,44.03,75.12,76.01,69.04,0.769,36.76,37.81,35.85,1.816,1.633,262.8,17.41,3.726,0,14.68,-0.003623625,-0.004538696,2.5E-07
"2019-05-14 23:15:00",76411,"CKVY",12.82,45.69,46.42,47.48,45.2,70.73,76.04,67.84,0.738,37.8,39.18,36.54,2.104,1.94,210.2,25.38,2.85,0,14.68,-0.004092616,-0.005304142,2.5E-07
"2019-05-14 23:20:00",76412,"CKVY",12.81,43.9,43.92,45.69,43.16,79.44,80.1,70.69,0.774,37.05,37.99,36.33,2.25,2.138,195.6,40.01,3.069,0,14.68,-0.004092616,-0.005304142,2.5E-07
"2019-05-14 23:25:00",76413,"CKVY",12.81,44.34,44.21,44.52,43.9,76.9,79.44,76.9,0.762,37.95,38.26,37.53,2.505,2.385,221.3,9.22,5.48,0,14.68,-0.004092616,-0.005304142,2.5E-07
"2019-05-14 23:30:00",76414,"CKVY",12.8,43.97,44.3,44.71,43.84,76.66,76.83,74.98,0.749,37.07,37.64,36.63,2.997,2.783,221.7,5.377,5.48,0,14.68,-0.003109564,-0.00374313,2.5E-07
"2019-05-14 23:35:00",76415,"CKVY",12.81,43.9,44.28,44.52,43.78,76.83,76.83,75.39,0.749,37.19,37.38,36.8,3.045,3.078,220.1,61.06,4.165,0,14.68,-0.003109564,-0.00374313,2.5E-07
"2019-05-14 23:40:00",76416,"CKVY",12.81,45.14,44.63,45.2,43.72,73.61,77.07,73.37,0.752,37.1,37.3,36.92,2.215,2.727,83.9,59.84,2.411,0,14.68,-0.003109564,-0.00374313,2.5E-07
"2019-05-14 23:45:00",76417,"CKVY",12.8,45.94,45.43,45.94,44.95,71.48,73.68,71.48,0.753,37.16,37.33,36.97,1.169,1.627,357.8,24.64,1.096,0,14.68,-0.002868713,-0.003382006,2.5E-07
"2019-05-14 23:50:00",76418,"CKVY",12.8,45.7,46.08,46.32,45.64,71.35,71.52,70.22,0.745,37.1,37.28,36.82,0.891,0.902,310.7,31.23,2.63,0,14.68,-0.002868713,-0.003382006,2.5E-07
"2019-05-14 23:55:00",76419,"CKVY",12.8,44.47,45.09,45.7,44.47,75.2,75.33,71.42,0.749,37.18,37.42,36.88,1.268,1.035,269.5,8.52,2.411,0,14.68,-0.002868713,-0.003382006,2.5E-07
"2019-05-15 00:00:00",76420,"CKVY",12.8,41.83,43.31,44.47,41.76,82.3,82.3,75.2,0.741,36.85,37.17,36.54,1.765,1.503,263.1,8.18,3.069,0,14.68,-0.005114342,-0.007054901,2.5E-07
"2019-05-15 00:05:00",76421,"CKVY",12.79,41.46,41.45,41.76,41.27,86.7,86.8,82.3,0.769,37.54,37.89,36.77,1.835,1.876,259.8,8.92,2.192,0,14.68,-0.005114342,-0.007054901,2.5E-07
"2019-05-15 00:10:00",76422,"CKVY",12.79,41.89,41.49,42.02,41.21,88.3,88.7,86.4,0.797,38.03,38.86,37.5,1.414,1.596,213.2,30.99,1.973,0,14.68,-0.005114342,-0.007054901,2.5E-07
"2019-05-15 00:15:00",76423,"CKVY",12.79,43.19,42.41,43.25,41.71,84.3,88.3,84.3,0.799,38.64,39.05,38.03,1.155,1.392,51.02,20.57,3.069,0,14.68,-0.00467354,-0.006242651,2.5E-07
"2019-05-15 00:20:00",76424,"CKVY",12.78,43.01,42.89,43.25,42.64,87.1,87.3,83,0.82,38.57,39.5,37.97,0.922,0.994,94.4,16.48,1.973,0,14.68,-0.00467354,-0.006242651,2.5E-07
"2019-05-15 00:25:00",76425,"CKVY",12.79,43.99,43.41,44.06,42.94,82.2,87,82.2,0.804,39.16,39.43,38.87,0.84,0.916,43.99,51.56,1.315,0,14.68,-0.00467354,-0.006242651,2.5E-07
"2019-05-15 00:30:00",76426,"CKVY",12.78,44.49,44.33,44.61,43.93,80.3,82.1,80.3,0.8,39.07,39.33,38.79,0.752,0.722,273.6,40.19,1.534,0,14.68,-0.005792096,-0.008304725,2.5E-07
"2019-05-15 00:35:00",76427,"CKVY",12.78,43.01,44,44.61,43.01,81.5,81.5,79.36,0.768,38.29,38.9,37.69,1.081,0.91,243.8,7.058,2.63,0,14.68,-0.005792096,-0.008304725,2.5E-07
"2019-05-15 00:40:00",76428,"CKVY",12.78,42.76,42.62,43.07,42.33,85.7,85.7,81.5,0.8,37.99,38.78,37.48,1.306,1.252,302.8,35.17,2.192,0,14.68,-0.005792096,-0.008304725,2.5E-07
"2019-05-15 00:45:00",76429,"CKVY",12.77,43.57,43.16,43.63,42.7,84.5,86.1,84.4,0.813,39.08,39.32,38.71,1.217,1.254,44.82,56.39,1.973,0,14.68,-0.005318526,-0.007412774,2.5E-07
"2019-05-15 00:50:00",76430,"CKVY",12.76,44.12,43.57,44.18,43.26,83.8,84.7,83.7,0.824,39.15,39.64,38.73,1.04,1.048,42.58,69.29,3.069,0,14.68,-0.005318526,-0.007412774,2.5E-07
"2019-05-15 00:55:00",76431,"CKVY",12.77,44.19,44.34,44.56,44.12,82.4,83.8,81.3,0.812,39.26,39.64,38.88,1.411,1.256,39.79,28.44,3.726,0,14.68,-0.005318526,-0.007412774,2.5E-07
"2019-05-15 01:00:00",76432,"CKVY",12.76,45.36,44.52,45.42,44.13,78.17,82.5,78.17,0.805,39.16,39.33,38.94,1.478,1.382,112.4,85.6,5.261,0,14.68,-0.005223652,-0.007221293,2.5E-07
"2019-05-15 01:05:00",76433,"CKVY",12.76,44.99,45.21,45.54,44.86,78,78.34,77.34,0.793,38.72,39.09,38.46,1.369,1.572,152.7,28.03,2.63,0,14.68,-0.005223652,-0.007221293,2.5E-07
"2019-05-15 01:10:00",76434,"CKVY",12.76,45.42,45.34,45.61,44.99,76.62,78.03,76.59,0.791,38.7,38.98,38.4,1.128,1.175,212,19.61,2.192,0,14.68,-0.005223652,-0.007221293,2.5E-07
"2019-05-15 01:15:00",76435,"CKVY",12.76,44.38,45,45.48,44.25,79.23,79.23,76.59,0.787,38.59,38.79,38.23,1.235,1.201,231.5,4.337,2.411,0,14.68,-0.004959377,-0.006757575,2.5E-07
"2019-05-15 01:20:00",76436,"CKVY",12.75,41.97,42.89,44.44,41.91,85,85,78.93,0.769,37.46,38.43,36.86,1.191,1.209,184.5,69.51,2.192,0,14.68,-0.004959377,-0.006757575,2.5E-07
"2019-05-15 01:25:00",76437,"CKVY",12.75,42.28,42.01,42.28,41.85,86.5,87.1,85.1,0.792,38.27,38.62,37.84,0.86,0.982,50.45,87.2,1.315,0,14.68,-0.004959377,-0.006757575,2.5E-07
"2019-05-15 01:30:00",76438,"CKVY",12.75,41.66,42.06,42.34,41.6,85.9,86.5,85.3,0.768,38.14,38.5,37.66,0.809,0.919,276.7,9.56,1.534,0,14.68,-0.005451212,-0.007677478,2.5E-07
"2019-05-15 01:35:00",76439,"CKVY",12.75,42.53,42.33,42.9,41.54,84.9,87.6,84.6,0.785,38.47,39.05,37.66,1.03,0.866,262,25.29,3.069,0,14.68,-0.005451212,-0.007677478,2.5E-07
"2019-05-15 01:40:00",76440,"CKVY",12.74,41.29,41.85,42.53,41.29,87,87,84.9,0.767,37.91,38.36,37.5,1.369,1.207,256.8,6.961,2.192,0,14.68,-0.005451212,-0.007677478,2.5E-07
"2019-05-15 01:45:00",76441,"CKVY",12.74,41.54,41.26,41.66,40.98,87.3,87.7,86.6,0.777,37.75,38.2,37.35,1.579,1.489,283.9,16.49,2.63,0,14.68,-0.005250072,-0.007295273,2.5E-07
"2019-05-15 01:50:00",76442,"CKVY",12.74,42.9,42.28,42.96,41.54,84.4,87.4,84.4,0.791,38.46,38.79,38.08,1.672,1.558,37.71,33.83,3.288,0,14.68,-0.005250072,-0.007295273,2.5E-07
"2019-05-15 01:55:00",76443,"CKVY",12.74,43.27,43.26,43.52,42.84,84.1,84.5,83.6,0.801,38.77,39.04,38.46,2.489,2.076,65.96,4.084,4.822,0,14.68,-0.005250072,-0.007295273,2.5E-07
"2019-05-15 02:00:00",76444,"CKVY",12.73,43.52,43.42,43.65,43.15,82.9,84.4,82.8,0.796,38.8,39.07,38.52,2.359,2.47,65.56,19.7,3.946,0,14.68,-0.004136319,-0.005326164,2.5E-07
"2019-05-15 02:05:00",76445,"CKVY",12.73,42.91,43.51,43.96,42.85,84.2,84.2,80.9,0.79,38.52,38.89,38.09,2.123,2.235,300.4,31.52,2.85,0,14.68,-0.004136319,-0.005326164,2.5E-07
"2019-05-15 02:10:00",76446,"CKVY",12.73,42.04,42.47,43.09,41.8,82.4,85.9,81.4,0.748,37.92,38.72,36.91,1.868,1.972,287.4,5.349,5.261,0,14.68,-0.004136319,-0.005326164,2.5E-07
"2019-05-15 02:15:00",76447,"CKVY",12.72,41.24,41.63,42.04,41.18,84.2,85.4,82.5,0.741,37.28,37.77,36.63,2.922,2.338,284.1,6.325,5.48,0,14.68,-0.003856169,-0.004883841,2.5E-07
"2019-05-15 02:20:00",76448,"CKVY",12.72,41.67,41.34,41.8,41.12,84.3,85.2,84.2,0.755,37.09,37.62,36.77,2.914,3.093,303.9,17.27,2.63,0,14.68,-0.003856169,-0.004883841,2.5E-07
"2019-05-15 02:25:00",76449,"CKVY",12.72,41.55,41.7,41.92,41.49,83.9,84.5,83.4,0.747,37.16,37.52,36.95,1.961,2.503,172.4,18.14,1.315,0,14.68,-0.003856169,-0.004883841,2.5E-07
"2019-05-15 02:30:00",76450,"CKVY",12.71,40.87,41.11,41.55,40.81,85.9,88.1,83.9,0.746,37.42,37.79,36.94,1.003,1.367,240.5,94.4,4.165,0,14.68,-0.003736914,-0.004691156,2.5E-07
"2019-05-15 02:35:00",76451,"CKVY",12.71,40.75,41.08,41.37,40.69,84.8,86,84.3,0.733,36.99,37.33,36.41,1.983,1.387,286.4,5.552,4.822,0,14.68,-0.003736914,-0.004691156,2.5E-07
"2019-05-15 02:40:00",76452,"CKVY",12.71,41.3,40.67,41.37,40.32,84.2,85.9,84.2,0.742,36.61,37.02,36.37,2.892,2.473,310.1,19.11,4.384,0,14.68,-0.003736914,-0.004691156,2.5E-07
"2019-05-15 02:45:00",76453,"CKVY",12.71,40.69,40.83,41.43,40.62,87.9,87.9,83.3,0.757,36.9,37.44,36.4,2.751,2.925,73.07,24.62,2.192,0,14.68,-0.003802505,-0.004798874,2.5E-07
"2019-05-15 02:50:00",76454,"CKVY",12.7,40.56,40.66,40.81,40.5,90.2,90.4,87.9,0.773,37.81,38.11,37.35,1.679,2.286,96.7,17.06,1.973,0,14.68,-0.003802505,-0.004798874,2.5E-07
"2019-05-15 02:55:00",76455,"CKVY",12.7,40.87,40.61,40.93,40.44,89,90.4,89,0.772,37.89,38.04,37.76,0.9,1.271,172.7,5.701,1.534,0,14.68,-0.003802505,-0.004798874,2.5E-07
"2019-05-15 03:00:00",76456,"CKVY",12.69,41.3,41.14,41.43,40.81,88.5,89,87.5,0.781,37.96,38.35,37.71,0.514,0.683,174.2,0.125,0,0,14.68,-0.004983269,-0.006793793,2.5E-07
"2019-05-15 03:05:00",76457,"CKVY",12.69,41.55,41.4,41.67,41.24,87.6,88.7,87.6,0.78,38.23,38.44,38.06,0.236,0.327,174.2,0.103,0,0,14.68,-0.004983269,-0.006793793,2.5E-07
"2019-05-15 03:10:00",76458,"CKVY",12.69,41.8,41.82,42.05,41.55,88.6,89.1,86.8,0.797,38.51,38.94,38.07,0,0.076,174.2,0.101,0,0,14.68,-0.004983269,-0.006793793,2.5E-07
"2019-05-15 03:15:00",76459,"CKVY",12.68,42.35,42.02,42.42,41.67,85.8,88.6,85.8,0.789,38.41,38.69,38.13,0,0,0,0,0,0,14.68,-0.007003177,-0.01099036,2.5E-07
"2019-05-15 03:20:00",76460,"CKVY",12.68,42.54,42.56,42.73,42.29,88.5,88.9,85.5,0.819,39.18,39.68,38.27,0,0,0,0,0,0,14.68,-0.007003177,-0.01099036,2.5E-07
"2019-05-15 03:25:00",76461,"CKVY",12.67,42.91,42.72,42.97,42.54,84.4,88.6,83.9,0.792,38.86,39.53,38.23,0.027,0.023,174.3,0.051,0.658,0,14.68,-0.007003177,-0.01099036,2.5E-07
"2019-05-15 03:30:00",76462,"CKVY",12.67,43.03,43.04,43.16,42.79,87.7,87.9,84.4,0.827,39.08,39.76,38.44,0.07,0.03,174.2,0.097,1.315,0,14.68,-0.007355416,-0.01173854,2.5E-07
"2019-05-15 03:35:00",76463,"CKVY",12.67,42.79,42.88,43.03,42.73,88.2,88.2,86.4,0.824,39.37,39.68,38.95,0.38,0.228,174.2,0.137,1.315,0,14.68,-0.007355416,-0.01173854,2.5E-07
"2019-05-15 03:40:00",76464,"CKVY",12.66,42.91,42.8,42.97,42.66,86.4,88.7,86.1,0.811,39.37,39.74,38.93,0.552,0.481,174.2,0.141,1.534,0,14.68,-0.007355416,-0.01173854,2.5E-07
"2019-05-15 03:45:00",76465,"CKVY",12.66,43.28,43.04,43.34,42.79,85.3,87,85.2,0.812,39.12,39.43,38.83,0.711,0.6,174.2,0.148,1.315,0,14.68,-0.006553032,-0.009894555,2.5E-07
"2019-05-15 03:50:00",76466,"CKVY",12.66,43.96,43.73,44.15,43.22,84.5,85.4,82.7,0.825,39.14,39.65,38.76,0.849,0.77,154.5,29.65,3.069,0,14.68,-0.006553032,-0.009894555,2.5E-07
"2019-05-15 03:55:00",76467,"CKVY",12.66,43.71,43.76,44.02,43.59,82.9,84.9,82.8,0.802,39.22,39.69,38.76,0.661,0.727,115.8,20.15,1.096,0,14.68,-0.006553032,-0.009894555,2.5E-07
"2019-05-15 04:00:00",76468,"CKVY",12.64,44.15,43.94,44.21,43.65,81.6,83.2,81.6,0.802,39.04,39.26,38.79,0.581,0.661,241.3,39.15,1.096,0,14.68,-0.00609049,-0.008888254,2.5E-07
"2019-05-15 04:05:00",76469,"CKVY",12.65,44.39,44.28,44.39,44.02,82.8,82.8,81.3,0.823,39.08,39.51,38.75,0.218,0.383,283.6,13.95,0.877,0,14.68,-0.00609049,-0.008888254,2.5E-07
"2019-05-15 04:10:00",76470,"CKVY",12.65,44.21,44.36,44.52,44.15,84.4,84.6,82.9,0.833,39.79,39.94,39.48,0.419,0.298,304.6,27.35,1.534,0,14.68,-0.00609049,-0.008888254,2.5E-07
"2019-05-15 04:15:00",76471,"CKVY",12.64,44.02,44.13,44.27,44.02,85.4,85.5,84.1,0.836,39.8,40.11,39.55,0.316,0.387,295.1,10.68,0.658,0,14.68,-0.006829066,-0.01041244,2.5E-07
"2019-05-15 04:20:00",76472,"CKVY",12.64,43.78,43.89,44.15,43.65,87,87.4,85.3,0.844,40.15,40.41,39.86,0.232,0.297,290.8,0.071,0,0,14.68,-0.006829066,-0.01041244,2.5E-07
"2019-05-15 04:25:00",76473,"CKVY",12.64,44.02,43.75,44.02,43.59,83.9,87.5,83.9,0.822,39.85,40.3,39.42,0.177,0.189,134.6,88.8,1.754,0,14.68,-0.006829066,-0.01041244,2.5E-07
"2019-05-15 04:30:00",76474,"CKVY",12.64,43.9,43.96,44.15,43.71,84.2,84.2,83.3,0.821,39.37,39.5,39.2,0.46,0.321,126.4,6.97,1.754,0,14.68,-0.006956744,-0.01072917,2.5E-07
"2019-05-15 04:35:00",76475,"CKVY",12.63,44.27,43.9,44.27,43.65,83.3,85.8,83.2,0.823,39.65,39.89,39.4,0.922,0.677,127.8,9.98,1.973,0,14.68,-0.006956744,-0.01072917,2.5E-07
"2019-05-15 04:40:00",76476,"CKVY",12.62,44.39,44.47,44.64,44.27,82.5,83.2,81.8,0.82,39.45,39.63,39.27,1.289,1.152,122.1,25.56,2.63,0,14.68,-0.006956744,-0.01072917,2.5E-07
"2019-05-15 04:45:00",76477,"CKVY",12.63,43.96,44.27,44.52,43.9,82.6,82.8,81.8,0.808,39.22,39.5,38.99,1.637,1.436,114.2,10.16,2.63,0,14.68,-0.005479927,-0.007691123,2.5E-07
"2019-05-15 04:50:00",76478,"CKVY",12.62,43.53,43.73,44.02,43.4,84.2,84.2,82,0.809,38.99,39.15,38.77,1.465,1.604,155.9,22.2,2.192,0,14.68,-0.005479927,-0.007691123,2.5E-07
"2019-05-15 04:55:00",76479,"CKVY",12.61,44.95,44.46,45.01,43.47,79.87,84.3,79.56,0.81,39.11,39.31,38.97,1.227,1.384,276.5,20.51,2.192,0,14.68,-0.005479927,-0.007691123,2.5E-07
"2019-05-15 05:00:00",76480,"CKVY",12.62,43.78,44.61,45.01,43.78,82,82,79.84,0.795,39.08,39.34,38.64,0.906,0.99,284.2,2.161,2.63,0,14.68,-0.005043314,-0.006897702,0.002069742
"2019-05-15 05:05:00",76481,"CKVY",12.6,43.65,43.6,43.9,43.4,83.6,83.6,82,0.807,38.81,39.08,38.45,1.123,0.999,273.1,4.98,2.411,0,14.68,-0.005043314,-0.006897702,0.002069742
"2019-05-15 05:10:00",76482,"CKVY",12.61,43.47,43.53,43.71,43.28,83.7,84,83.5,0.803,38.96,39.11,38.73,1.108,1.073,282.7,16.62,1.534,0,14.68,-0.005043314,-0.006897702,0.002069742
"2019-05-15 05:15:00",76483,"CKVY",12.61,43.53,43.47,43.59,43.34,83.9,83.9,83.3,0.806,38.84,39.04,38.7,0.787,1.037,288.7,11.71,0.658,0,14.68,-0.005521537,-0.007784276,0.008815668
"2019-05-15 05:20:00",76484,"CKVY",12.6,43.47,43.57,43.78,43.34,83.7,84,82.7,0.803,38.83,39.07,38.52,0.875,0.762,301.1,3.98,2.85,0,14.68,-0.005521537,-0.007784276,0.008815668
"2019-05-15 05:25:00",76485,"CKVY",12.6,42.11,42.97,43.65,42.05,85.2,85.2,82.9,0.776,38.37,39.08,37.91,1.228,1.083,279,12.25,2.63,0,14.68,-0.005521537,-0.007784276,0.008815668
"2019-05-15 05:30:00",76486,"CKVY",12.6,41.43,41.69,42.11,41.3,88.6,88.6,85.2,0.785,38.15,38.78,37.75,1.861,1.544,270.7,5.892,2.63,0,14.68,0.001115292,0.001855724,0.02138274
"2019-05-15 05:35:00",76487,"CKVY",12.6,40.44,40.72,41.43,40.32,91.3,91.3,87.8,0.779,37.92,38.3,37.45,1.78,1.865,278.7,13.66,2.192,0,14.68,0.001115292,0.001855724,0.02138274
"2019-05-15 05:40:00",76488,"CKVY",12.59,40.38,40.43,40.56,40.25,91.4,92.1,91.3,0.778,38.23,38.44,37.97,1.623,1.674,312.7,9.04,2.192,3.290068E-05,14.68,0.001115292,0.001855724,0.02138274
"2019-05-15 05:45:00",76489,"CKVY",12.6,41,40.75,41.18,40.32,89.3,91.4,89.3,0.779,38.32,38.83,37.99,1.725,1.653,297.3,12.88,2.85,0.02916329,14.68,0.0009799058,0.001617436,0.04659221
"2019-05-15 05:50:00",76490,"CKVY",12.59,41.43,41.16,41.67,40.75,86.8,89.7,86.7,0.769,38.12,38.71,37.75,1.895,1.723,262.7,37.85,4.603,0.1442621,14.68,0.0009799058,0.001617436,0.04659221
"2019-05-15 05:55:00",76491,"CKVY",12.59,41,41.21,41.43,41,88.2,88.7,86.6,0.769,37.88,38.21,37.58,2.348,2.143,296.2,8.46,3.946,0.4454555,14.68,0.0009799058,0.001617436,0.04659221
"2019-05-15 06:00:00",76492,"CKVY",12.59,41.55,41.08,41.67,40.75,88.2,89.1,87.7,0.786,37.94,38.51,37.45,2.626,2.543,300.7,7.189,3.946,0.9062624,14.68,0.001561019,0.00254663,0.08198855
"2019-05-15 06:05:00",76493,"CKVY",12.59,41.55,41.63,41.86,41.37,86.7,88.3,85.5,0.772,37.91,38.48,37.39,2.761,2.797,303.5,8.43,3.288,1.53935,14.68,0.001561019,0.00254663,0.08198855
"2019-05-15 06:10:00",76494,"CKVY",12.58,42.66,42.15,42.79,41.43,84.2,87.8,84.2,0.782,38.42,38.76,37.83,2.606,2.66,304.7,3.856,2.85,2.709713,14.68,0.001561019,0.00254663,0.08198855
"2019-05-15 06:15:00",76495,"CKVY",12.58,42.54,42.81,43.22,42.42,80.4,84.2,79.9,0.744,37.72,38.36,36.79,2.461,2.501,301.8,9.53,3.069,5.067864,14.68,0.003035097,0.004648124,0.1216944
"2019-05-15 06:20:00",76496,"CKVY",12.59,42.29,42.31,42.54,42.05,81.4,81.6,80.1,0.746,36.82,37.05,36.57,2.302,2.4,309.6,16.81,3.069,9.284152,14.68,0.003035097,0.004648124,0.1216944
"2019-05-15 06:25:00",76497,"CKVY",12.62,43.28,42.79,43.35,42.17,78.7,82.5,78.7,0.749,37.41,38.05,36.77,1.956,2.156,273.9,33.68,2.192,14.97861,14.68,0.003035097,0.004648124,0.1216944
"2019-05-15 06:30:00",76498,"CKVY",12.63,41.49,42.18,43.28,41.43,81.6,81.6,78.46,0.725,36.61,37.12,36.18,1.165,1.593,206.6,12.36,1.534,22.10047,14.68,0.005475813,0.007276222,0.1643137
"2019-05-15 06:35:00",76499,"CKVY",12.64,40.01,40.84,41.55,39.95,86.4,86.4,81.5,0.725,36.27,36.57,35.97,1.118,1.032,226.3,15.44,3.507,28.97572,14.68,0.005475813,0.007276222,0.1643137
"2019-05-15 06:40:00",76500,"CKVY",12.69,39.51,39.73,40.01,39.39,90.4,90.5,86.4,0.744,36.73,37.03,36.15,1.423,1.274,250.5,16.76,3.069,39.96492,14.68,0.005475813,0.007276222,0.1643137
"2019-05-15 06:45:00",76501,"CKVY",12.77,40.32,39.77,40.32,39.45,92,92,90.5,0.781,37.46,38.18,36.94,1.986,1.638,226.1,10.93,3.946,50.76694,14.68,0.008208869,0.00931844,0.2082912
"2019-05-15 06:50:00",76502,"CKVY",12.88,41,40.9,41.12,40.32,90.4,92.1,89.2,0.788,38.27,38.58,37.96,2.262,2.206,231.8,9.8,3.726,68.87544,14.68,0.008208869,0.00931844,0.2082912
"2019-05-15 06:55:00",76503,"CKVY",12.88,41.8,41.14,41.8,40.81,91.3,91.7,90.4,0.821,38.81,39.46,38.27,2.239,2.191,224.1,9.26,2.85,82.56278,14.68,0.008208869,0.00931844,0.2082912
"2019-05-15 07:00:00",76504,"CKVY",13.06,43.28,42.52,43.28,41.68,87.6,91.3,87.5,0.834,39.48,39.88,39.29,2.025,2.231,232.2,11.93,2.85,95.02406,14.68,0.01237981,0.01394947,0.2521535
"2019-05-15 07:05:00",76505,"CKVY",13.22,44.58,43.83,44.58,43.16,87.6,87.8,86.4,0.876,40.26,41.16,39.75,1.276,1.64,240,23.83,1.534,116.162,14.68,0.01237981,0.01394947,0.2521535
"2019-05-15 07:10:00",76506,"CKVY",13.32,45.51,45.13,45.51,44.52,84.9,87.5,84.4,0.88,41.16,41.52,40.62,0.834,1.049,245.2,4.275,1.973,140.7637,14.68,0.01237981,0.01394947,0.2521535
"2019-05-15 07:15:00",76507,"CKVY",13.4,47.54,46.5,47.61,45.38,80.2,84.9,80,0.897,41.52,41.98,41.1,0.398,0.551,239.7,0.028,0,166.6973,14.68,0.01990784,0.02185371,0.2960277
"2019-05-15 07:20:00",76508,"CKVY",13.47,48.97,48.31,48.97,47.61,76.44,80.5,76.44,0.902,42.06,42.53,41.78,0.408,0.417,335.7,46.11,1.534,175.3095,14.68,0.01990784,0.02185371,0.2960277
"2019-05-15 07:25:00",76509,"CKVY",13.47,50.2,49.7,50.2,48.84,74.31,77.09,73.76,0.919,42.27,43.08,41.68,0.226,0.348,81.3,37.05,1.096,183.3161,14.68,0.01990784,0.02185371,0.2960277
"2019-05-15 07:30:00",76510,"CKVY",13.43,49.64,49.92,50.26,49.58,74.89,74.93,71.32,0.907,41.64,42.51,40.76,0.69,0.421,153.2,10.7,2.63,189.1631,14.68,0.02480555,0.02687339,0.3402839
"2019-05-15 07:35:00",76511,"CKVY",13.4,49.28,49.21,49.71,48.91,78.12,78.4,73.59,0.933,41.87,42.8,41.15,1.164,0.913,166,8.72,2.63,200.2538,14.68,0.02480555,0.02687339,0.3402839
"2019-05-15 07:40:00",76512,"CKVY",13.45,50.82,50.15,50.94,49.22,70.16,78.26,70.16,0.888,42.53,43.61,41.47,2.29,1.656,158.7,10.88,5.48,214.7024,14.68,0.02480555,0.02687339,0.3402839
"2019-05-15 07:45:00",76513,"CKVY",13.5,51.44,51.14,51.5,50.82,69.92,73.45,68.37,0.905,42.03,43.02,41.04,3.784,3.038,152.8,5.314,7.234,248.949,14.68,0.03456353,0.03887521,0.3846668
"2019-05-15 07:50:00",76514,"CKVY",13.56,51.93,51.86,52.18,51.44,68.58,73.79,67.55,0.904,42.73,43.83,41.55,5.017,4.426,157,6.196,7.234,290.3651,14.68,0.03456353,0.03887521,0.3846668
"2019-05-15 07:55:00",76515,"CKVY",13.62,52.67,52.31,52.73,51.99,65.97,71.15,65.35,0.894,42.24,43.26,41.05,5.499,5.324,151.5,9.31,6.138,331.7386,14.68,0.03456353,0.03887521,0.3846668
"2019-05-15 08:00:00",76516,"CKVY",13.81,53.85,53.25,53.91,52.61,68.1,70.71,62.85,0.963,42.45,43.89,40.99,5.205,5.383,158.2,7.953,6.795,359.7808,14.68,0.04925412,0.05856872,0.4282578
"2019-05-15 08:05:00",76517,"CKVY",13.63,54.34,54.04,54.4,53.66,64.29,67.82,60.48,0.926,41.92,43.55,40.4,4.902,5.057,159.8,11.01,6.138,371.7799,14.68,0.04925412,0.05856872,0.4282578
"2019-05-15 08:10:00",76518,"CKVY",13.55,55.02,54.67,55.08,54.28,60.34,63.98,58.55,0.891,41.59,42.94,40.41,4.791,4.882,158.3,8.12,6.357,375.0257,14.68,0.04925412,0.05856872,0.4282578
"2019-05-15 08:15:00",76519,"CKVY",13.78,55.19,54.9,55.32,54.52,62.97,65.93,56.7,0.935,41.81,43.9,39.83,4.648,4.75,141.4,10.47,6.357,365.1447,14.68,0.05302351,0.06400868,0.4717586
"2019-05-15 08:20:00",76520,"CKVY",13.66,56.42,55.82,56.42,55.32,58.27,64.86,55.66,0.905,41.85,43.78,40.62,5.022,4.795,151.3,11.21,7.672,376.9485,14.68,0.05302351,0.06400868,0.4717586
"2019-05-15 08:25:00",76521,"CKVY",13.58,55.98,56.28,56.73,55.74,54.35,61.35,52.84,0.831,41.14,43.2,38.82,5.454,5.188,137.8,10.64,8.33,418.6974,14.68,0.05302351,0.06400868,0.4717586
"2019-05-15 08:30:00",76522,"CKVY",13.57,56.29,56.1,56.35,55.8,56.96,60.46,50.2,0.88,40.39,42.64,37.6,5.825,5.641,144.8,12.21,8.11,430.4726,14.68,0.06322295,0.07650212,0.5141335
"2019-05-15 08:35:00",76523,"CKVY",13.54,56.29,56.41,56.66,56.1,55.93,60.94,51.88,0.864,41.03,43.36,38.89,5.992,5.947,138.7,13.89,9.43,409.345,14.68,0.06322295,0.07650212,0.5141335
"2019-05-15 08:40:00",76524,"CKVY",13.53,56.41,56.08,56.41,55.85,57.3,60.8,53.35,0.89,41.02,42.88,39.3,5.869,5.917,146.7,10.68,7.672,332.7256,14.68,0.06322295,0.07650212,0.5141335
"2019-05-15 08:45:00",76525,"CKVY",13.48,57.7,57.31,57.83,56.41,49.34,57.37,47.08,0.803,40,41.85,37.66,6.318,6.016,151.9,7.736,10.3,326.0835,14.68,0.05763515,0.0722593,0.554994
"2019-05-15 08:50:00",76526,"CKVY",13.47,58.38,57.88,58.44,57.58,47.21,54.42,45.98,0.787,39.53,41.94,37.19,6.78,6.503,153.4,9.3,10.08,355.2062,14.68,0.05763515,0.0722593,0.554994
"2019-05-15 08:55:00",76527,"CKVY",13.46,58.36,58.35,58.49,58.19,45.62,50.84,45.08,0.76,38.53,40.32,37.13,7.753,7.285,160.6,9.32,10.74,436.7622,14.68,0.05763515,0.0722593,0.554994
"2019-05-15 09:00:00",76528,"CKVY",13.45,58.97,58.66,59.03,58.3,46.31,51.25,45.62,0.788,39.1,40.96,37.43,8.37,8.14,160.5,6.951,11.18,492.0075,14.68,0.08138467,0.1017214,0.595449
"2019-05-15 09:05:00",76529,"CKVY",13.45,58.91,59.08,59.46,58.85,47.3,51.28,45.48,0.803,39.39,41.41,37.95,8.53,8.48,160.9,8.33,10.3,517.9704,14.68,0.08138467,0.1017214,0.595449
"2019-05-15 09:10:00",76530,"CKVY",13.45,59.59,59.27,59.65,58.78,51.18,53.58,45.89,0.891,40.43,42.8,38.58,8.32,8.43,153.1,8.63,10.3,507.4113,14.68,0.08138467,0.1017214,0.595449
"2019-05-15 09:15:00",76531,"CKVY",13.46,59.89,59.91,60.2,59.59,46.72,51.18,45.89,0.822,40.5,42,38.91,8.28,8.24,153.6,7.978,11.62,509.5063,14.68,0.08523325,0.1078475,0.6315022
"2019-05-15 09:20:00",76532,"CKVY",13.46,59.28,59.62,60.02,59.21,46.24,49.8,45.34,0.796,39.62,41.02,38.5,8.87,8.56,153.2,9.02,13.81,509.4395,14.68,0.08523325,0.1078475,0.6315022
"2019-05-15 09:25:00",76533,"CKVY",13.46,58.72,58.73,59.28,58.47,47.74,51.9,44.38,0.806,39.15,41.12,37.17,9.45,9.23,153.3,6.832,12.49,464.6812,14.68,0.08523325,0.1078475,0.6315022
"2019-05-15 09:30:00",76534,"CKVY",13.47,59.59,59.33,59.77,58.66,49.05,52,43.83,0.854,39.84,42.03,37.64,9.25,9.4,155.8,7.43,11.18,408.8627,14.68,0.07304546,0.09620304,0.6671751
"2019-05-15 09:35:00",76535,"CKVY",13.47,58.59,58.97,59.77,58.53,49.42,53.1,46.72,0.83,40.29,42.57,38.81,8.68,9,144.1,6.221,11.4,348.2684,14.68,0.07304546,0.09620304,0.6671751
"2019-05-15 09:40:00",76536,"CKVY",13.48,60.25,59.08,60.25,58.52,52.3,53.43,47.05,0.932,41,42.73,39.43,7.833,8.22,143.8,7.086,9.21,334.3084,14.68,0.07304546,0.09620304,0.6671751
"2019-05-15 09:45:00",76537,"CKVY",13.48,62.22,61.44,62.22,60.25,42.8,53.46,40.95,0.818,41.15,43.73,37.55,7.828,7.829,143.1,10.32,11.18,406.7491,14.68,0.08030102,0.1025001,0.6986598
"2019-05-15 09:50:00",76538,"CKVY",13.48,62.84,62.38,62.9,62.04,47.74,50.82,40.43,0.932,40.48,43.93,38.02,7.564,7.735,142.7,9.79,10.08,521.1602,14.68,0.08030102,0.1025001,0.6986598
"2019-05-15 09:55:00",76539,"CKVY",13.49,63.76,63.5,64.07,62.9,38.48,50.03,38.2,0.776,41.19,44.31,37.89,8.08,7.734,147.9,8.76,12.49,645.4741,14.68,0.08030102,0.1025001,0.6986598
"2019-05-15 10:00:00",76540,"CKVY",13.49,64.06,63.61,64.06,63.27,42.18,45.74,38.13,0.86,39.62,42.64,37.52,9.13,8.56,151.4,7.825,14.91,672.3559,14.68,0.1123133,0.1390054,0.7296021
"2019-05-15 10:05:00",76541,"CKVY",13.49,63.81,63.87,64.25,63.56,42.59,46.22,38.95,0.861,40.08,43.13,38.36,10.48,9.69,161,7.987,15.12,648.7392,14.68,0.1123133,0.1390054,0.7296021
"2019-05-15 10:10:00",76542,"CKVY",13.49,64.18,63.98,64.3,63.75,43.13,45.67,38.03,0.883,40.07,42.71,38.04,11.49,11.01,157.3,8.02,17.1,612.5313,14.68,0.1123133,0.1390054,0.7296021
"2019-05-15 10:15:00",76543,"CKVY",13.49,64.92,64.73,65.04,64.12,38.95,44.23,36.35,0.818,39.81,42.1,37.28,12.43,11.95,159.5,6.514,18.19,601.5714,14.68,0.1114254,0.1447144,0.7581675
"2019-05-15 10:20:00",76544,"CKVY",13.49,66.52,65.5,66.52,64.86,38.61,44.81,36.38,0.858,40.47,43.95,38.19,12.87,12.74,164.5,9.13,17.32,628.4033,14.68,0.1114254,0.1447144,0.7581675
"2019-05-15 10:25:00",76545,"CKVY",13.49,66.15,66.2,66.52,65.78,38.51,43.2,34.22,0.844,39.91,43.16,37.05,12.91,13.02,164.7,9.28,15.56,701.2225,14.68,0.1114254,0.1447144,0.7581675
"2019-05-15 10:30:00",76546,"CKVY",13.49,65.91,65.87,66.28,65.41,40.87,41.35,35.56,0.889,39.73,41.86,38.06,11.9,12.38,160.5,8.98,15.56,727.9623,14.68,0.1348047,0.1746631,0.7835131
"2019-05-15 10:35:00",76547,"CKVY",13.49,66.89,66.47,66.89,65.85,39.16,43.03,35.79,0.881,40.33,43.39,38.52,11.45,11.65,158.3,9.4,17.1,769.7469,14.68,0.1348047,0.1746631,0.7835131
"2019-05-15 10:40:00",76548,"CKVY",13.48,66.39,66.58,66.94,66.21,36.41,41.21,33.91,0.805,39.82,42.2,37.46,11.55,11.38,160.7,9.75,16,766.5089,14.68,0.1348047,0.1746631,0.7835131
"2019-05-15 10:45:00",76549,"CKVY",13.49,66.69,66.48,67,66.01,36.03,40.52,34.49,0.805,39.91,41.73,37.57,11.98,11.87,164.5,9.04,16.44,789.7592,14.68,0.1403669,0.1793594,0.8061776
"2019-05-15 10:50:00",76550,"CKVY",13.48,66.99,66.77,67.05,66.44,38.39,39.7,33.97,0.867,39.86,41.6,37.5,12.56,12.21,161.1,8.64,17.1,792.5219,14.68,0.1403669,0.1793594,0.8061776
"2019-05-15 10:55:00",76551,"CKVY",13.48,67.85,67.63,68.1,66.93,34.96,40.07,32.49,0.813,39.91,42.25,37.12,12.47,12.62,163,8.75,15.78,828.4565,14.68,0.1403669,0.1793594,0.8061776
"2019-05-15 11:00:00",76552,"CKVY",13.48,69.08,68.97,69.7,67.85,36.06,41.13,30.78,0.875,41.07,44.41,37.36,11.91,12.12,159.2,10.53,14.47,891.9736,14.68,0.1608549,0.2037253,0.825617
"2019-05-15 11:05:00",76553,"CKVY",13.48,68.83,69.14,69.51,68.65,36.98,39.97,29.44,0.889,38.96,43.76,36.23,11.6,11.78,159.1,8.34,16.44,922.4667,14.68,0.1608549,0.2037253,0.825617
"2019-05-15 11:10:00",76554,"CKVY",13.47,67.97,68.39,68.89,67.85,32.15,38.56,31.5,0.751,38.76,42.29,36.63,11.95,11.78,156.4,7.707,17.76,878.1636,14.68,0.1608549,0.2037253,0.825617
"2019-05-15 11:15:00",76555,"CKVY",13.47,67.11,67.24,67.85,66.86,33.08,38.56,29.31,0.75,37.24,41.29,33.87,12.29,12.16,165.4,8.66,16.44,734.3596,14.68,0.1313485,0.1735831,0.8448471
"2019-05-15 11:20:00",76556,"CKVY",13.48,66.92,67.11,67.35,66.86,28.79,36.5,28.69,0.648,36.14,39.65,33.45,12.1,12.14,179,16.73,17.97,577.4764,14.68,0.1313485,0.1735831,0.8448471
"2019-05-15 11:25:00",76557,"CKVY",13.48,66.98,66.85,67.11,66.61,31.98,31.98,28,0.722,34.17,36.28,32.63,11.65,11.91,176.5,10.8,16.66,459.5763,14.68,0.1313485,0.1735831,0.8448471
"2019-05-15 11:30:00",76558,"CKVY",13.48,69.63,67.92,69.63,67.11,32.49,35.85,27.01,0.803,35.53,40.39,32.19,10.2,10.93,179.9,17.38,13.81,457.0553,14.68,0.117013,0.1587391,0.862371
"2019-05-15 11:35:00",76559,"CKVY",13.47,67.72,68.95,70.44,67.66,29.89,35.27,28,0.692,36.69,41.48,33.74,9.8,10.12,172.7,15.43,17.32,541.9006,14.68,0.117013,0.1587391,0.862371
"2019-05-15 11:40:00",76560,"CKVY",13.47,68.08,67.73,68.08,67.47,32.08,36.06,28.24,0.752,35.57,40.15,33.53,8.18,8.99,178,16.81,10.74,527.0269,14.68,0.117013,0.1587391,0.862371
"2019-05-15 11:45:00",76561,"CKVY",13.47,67.95,67.91,68.08,67.71,28.17,34.38,26.59,0.657,35.55,38.87,32.38,7.83,7.97,185.6,23.71,11.62,477.9142,14.68,0.09762896,0.1325551,0.8722905
"2019-05-15 11:50:00",76562,"CKVY",13.47,67.94,68.03,68.32,67.69,28.85,32.66,25.94,0.673,34.36,37.65,31.87,7.961,7.732,190.1,21.4,24.11,374.134,14.68,0.09762896,0.1325551,0.8722905
"2019-05-15 11:55:00",76563,"CKVY",13.46,69.04,68.24,69.04,67.32,29.4,33.79,26.69,0.712,35.39,38.25,32.37,10.17,9.06,158.6,12.22,23.45,426.2929,14.68,0.09762896,0.1325551,0.8722905
"2019-05-15 12:00:00",76564,"CKVY",13.47,68.3,68.77,69.23,68.3,23.44,32.41,23.3,0.553,34.99,38.27,29.43,12.15,11.18,170.1,11.22,19.07,499.0283,14.68,0.1136722,0.1509228,0.8810811
"2019-05-15 12:05:00",76565,"CKVY",13.47,68.55,68.4,68.74,68.06,27.21,29.26,23.03,0.648,32.75,35.3,29.03,11,11.75,189.6,20.45,12.49,513.0375,14.68,0.1136722,0.1509228,0.8810811
"2019-05-15 12:10:00",76566,"CKVY",13.47,68.8,68.77,68.98,68.49,22.41,30.94,22.41,0.538,32.3,36.81,28.89,9.56,10.23,199.8,18.71,14.69,481.4545,14.68,0.1136722,0.1509228,0.8810811
"2019-05-15 12:15:00",76567,"CKVY",13.47,69.54,68.96,69.54,68.55,26.59,28.68,21.96,0.655,32.51,35.64,28.38,8.46,8.79,200.4,17.61,17.54,422.3391,14.68,0.1081018,0.1489297,0.8882837
"2019-05-15 12:20:00",76568,"CKVY",13.46,68.61,69.17,69.54,68.55,30.53,30.8,24.77,0.729,33.75,36.65,31.73,9.58,8.89,225.5,10.79,17.97,435.4218,14.68,0.1081018,0.1489297,0.8882837
"2019-05-15 12:25:00",76569,"CKVY",13.46,68.24,68.26,68.67,68,24.09,30.56,23.09,0.568,32.1,36.45,29.16,11.21,10.24,214.4,12.8,22.58,412.2978,14.68,0.1081018,0.1489297,0.8882837
"2019-05-15 12:30:00",76570,"CKVY",13.47,68.31,68.25,68.36,68.12,26.45,27.41,23.47,0.625,31.4,33.45,29.5,12.29,12.05,214.4,9.15,18.19,386.1349,14.68,0.1000545,0.1406509,0.8895116
"2019-05-15 12:35:00",76571,"CKVY",13.47,70.21,69.01,70.28,68.3,25.9,28.3,23.51,0.653,32.26,34.73,30.33,12.22,12.26,210.4,16.93,18.85,368.0355,14.68,0.1000545,0.1406509,0.8895116
"2019-05-15 12:40:00",76572,"CKVY",13.47,69.6,70.4,71.45,69.54,25.29,28.92,22,0.624,33.16,37.39,29.78,11.48,11.93,215.5,14.83,19.73,471.7313,14.68,0.1000545,0.1406509,0.8895116
"2019-05-15 12:45:00",76573,"CKVY",13.47,69.78,69.42,69.84,69.1,23.99,29.19,22.34,0.596,32.38,36.25,29.23,11.03,11.27,215.2,14.26,18.19,503.6024,14.68,0.1289262,0.1758072,0.8871519
"2019-05-15 12:50:00",76574,"CKVY",13.46,71.26,70.63,71.26,69.78,23.51,28.92,22.1,0.614,33.08,36.76,30.25,10.75,10.92,241.2,16.59,15.34,604.5151,14.68,0.1289262,0.1758072,0.8871519
"2019-05-15 12:55:00",76575,"CKVY",13.46,72.87,71.88,73.24,71.14,20.18,26.21,18.98,0.557,31.29,35.07,26.9,11.55,11.3,208.2,15.71,23.02,663.4909,14.68,0.1289262,0.1758072,0.8871519
"2019-05-15 13:00:00",76576,"CKVY",13.45,70.52,71.62,72.87,70.46,23.23,25.29,19.36,0.592,31.6,35.11,28.13,12.49,11.96,224.7,26.1,23.89,801.1043,14.68,0.1631573,0.2131286,0.8824581
"2019-05-15 13:05:00",76577,"CKVY",13.45,71.63,70.92,71.76,70.03,21.52,28.44,21.38,0.569,32.91,37.1,28.86,13.1,12.71,229.7,15.38,17.76,801.8383,14.68,0.1631573,0.2131286,0.8824581
"2019-05-15 13:10:00",76578,"CKVY",13.44,73.61,72.39,73.61,71.08,23.03,27.34,20.08,0.651,32.51,36.5,28.36,13.11,12.7,211.3,12.99,24.55,816.3041,14.68,0.1631573,0.2131286,0.8824581
"2019-05-15 13:15:00",76579,"CKVY",13.43,72.25,72.8,73.73,72.25,22.41,25.05,19.19,0.605,31.5,35.08,28.38,13.79,13.53,223.3,16.66,23.45,901.8839,14.68,0.1864849,0.2425294,0.8735026
"2019-05-15 13:20:00",76580,"CKVY",13.44,72.68,72.05,72.68,71.39,19.12,25.66,19.12,0.524,30.57,35.24,27.51,13.91,13.95,197.1,19.9,21.26,993.352,14.68,0.1864849,0.2425294,0.8735026
"2019-05-15 13:25:00",76581,"CKVY",13.43,72.5,72.95,73.61,72.5,18.47,23.85,17.71,0.503,29.54,34.16,26.69,14.27,14.4,203.9,13.32,27.84,1040.865,14.68,0.1864849,0.2425294,0.8735026
"2019-05-15 13:30:00",76582,"CKVY",13.43,71.32,73.01,74.22,71.32,18.81,24.53,16.96,0.493,29.82,35.39,25.66,14.13,14.03,191.2,12.36,25.21,1010.132,14.68,0.1943568,0.2557603,0.8643392
"2019-05-15 13:35:00",76583,"CKVY",13.43,71.69,71.53,72,71.2,21.28,25.15,18.67,0.564,29.64,34.24,26.6,14.89,14.38,185.4,11.89,25.65,950.386,14.68,0.1943568,0.2557603,0.8643392
"2019-05-15 13:40:00",76584,"CKVY",13.43,70.4,71.32,71.82,70.4,19.12,22.24,18.16,0.485,27.73,31.02,25.36,15.57,15.28,185.7,14.03,32,819.0967,14.68,0.1943568,0.2557603,0.8643392
"2019-05-15 13:45:00",76585,"CKVY",13.43,70.77,70.78,71.26,70.28,20.35,22.99,19.05,0.523,28.94,31.28,26.22,14.54,15.11,191.5,11.96,18.41,665.6251,14.68,0.1489574,0.2085046,0.8507844
"2019-05-15 13:50:00",76586,"CKVY",13.43,70.4,70.87,71.39,70.28,19.22,23.09,17.71,0.488,28.05,31.28,24.63,14.83,14.64,197.8,20.25,22.8,579.8167,14.68,0.1489574,0.2085046,0.8507844
"2019-05-15 13:55:00",76587,"CKVY",13.43,70.21,70.26,70.77,69.84,19.67,21.93,18.16,0.496,26.6,29.82,24.94,14.23,14.27,192,12.22,24.77,534.5443,14.68,0.1489574,0.2085046,0.8507844
"2019-05-15 14:00:00",76588,"CKVY",13.43,72.06,71.17,72.13,70.15,20.15,21.72,17.75,0.541,27.86,30.39,25.13,14.65,14.51,194.8,12.4,21.92,564.4326,14.68,0.146805,0.2052528,0.8341343
"2019-05-15 14:05:00",76589,"CKVY",13.43,72.43,72.15,72.8,71.57,19.74,22.68,17.13,0.537,28.25,31.77,24.82,14.7,14.76,181.4,11.82,21.92,675.858,14.68,0.146805,0.2052528,0.8341343
"2019-05-15 14:10:00",76590,"CKVY",13.44,71.14,71.57,72.5,70.95,20.46,22.37,18.5,0.532,28.66,31.06,26.68,14,14.65,196.2,14.64,20.39,752.6619,14.68,0.146805,0.2052528,0.8341343
"2019-05-15 14:15:00",76591,"CKVY",13.44,69.9,70.67,71.14,69.78,23.23,26.79,19.29,0.58,30.72,35.2,26.91,13.58,13.62,215.6,12.25,20.39,682.9267,14.68,0.1464137,0.2045023,0.8113806
"2019-05-15 14:20:00",76592,"CKVY",13.44,70.15,70.03,70.27,69.78,23.16,25.59,20.73,0.583,30.54,33.11,28.17,12.56,13.1,216,12.83,20.39,529.9638,14.68,0.1464137,0.2045023,0.8113806
"2019-05-15 14:25:00",76593,"CKVY",13.42,71,70.87,71.5,70.15,21.62,25.35,20.8,0.56,30.89,33.67,28.29,12.21,12.12,209.5,14.52,21.26,468.2354,14.68,0.1464137,0.2045023,0.8113806
"2019-05-15 14:30:00",76594,"CKVY",13.42,69.9,70.34,71.07,69.77,24.6,26.35,21.45,0.614,31.08,33.89,29.27,13.74,13.09,218.2,10.49,25.65,500.2311,14.68,0.126725,0.1776617,0.7859207
"2019-05-15 14:35:00",76595,"CKVY",13.42,69.77,69.58,69.9,69.4,23.09,27.54,21.45,0.573,31.74,34.61,28.42,13.07,13.61,216.5,19.64,18.19,488.9381,14.68,0.126725,0.1776617,0.7859207
"2019-05-15 14:40:00",76596,"CKVY",13.43,70.01,69.97,70.26,69.7,23.84,23.95,20.76,0.597,29.76,31.52,27.83,13.44,13.19,207.5,15,22.8,434.0413,14.68,0.126725,0.1776617,0.7859207
"2019-05-15 14:45:00",76597,"CKVY",13.42,70.44,70.1,70.44,69.77,24.73,25.66,22.27,0.628,31.65,33.31,29.65,11.49,12.41,230,15,19.29,401.7442,14.68,0.1153608,0.1656399,0.7591667
"2019-05-15 14:50:00",76598,"CKVY",13.43,70,70.34,70.8,69.88,26.93,27.47,21.86,0.674,32.22,35.44,29.7,12.42,11.71,241.3,13.44,23.89,445.3196,14.68,0.1153608,0.1656399,0.7591667
"2019-05-15 14:55:00",76599,"CKVY",13.43,70.32,70.26,70.62,69.88,21.51,27.06,21.51,0.544,32.16,34.73,29.16,13.62,13.22,236.8,10.79,25.65,514.8386,14.68,0.1153608,0.1656399,0.7591667
"2019-05-15 15:00:00",76600,"CKVY",13.43,72.22,71.89,73.09,70.32,24.7,26.58,20.55,0.667,32.39,36.51,28.61,15.2,14.45,238.6,11.8,23.89,644.1013,14.68,0.1502128,0.203102,0.7288219
"2019-05-15 15:05:00",76601,"CKVY",13.43,69.33,70.48,72.41,69.27,22.27,25.9,20.42,0.545,30.76,34.82,28.45,15.85,15.72,254.9,11.57,21.7,708.3275,14.68,0.1502128,0.203102,0.7288219
"2019-05-15 15:10:00",76602,"CKVY",13.44,69.21,69.3,69.45,69.09,23.16,25.97,21.75,0.564,30.92,33.03,28.56,14.79,15.32,245.8,10.15,18.19,647.5519,14.68,0.1502128,0.203102,0.7288219
"2019-05-15 15:15:00",76603,"CKVY",13.43,68.71,68.95,69.27,68.58,22.2,25.38,21.44,0.532,30.1,32.16,27.79,14.13,14.39,250,10.17,21.04,491.9364,14.68,0.1177403,0.172871,0.6988618
"2019-05-15 15:20:00",76604,"CKVY",13.42,69.27,68.98,69.52,68.59,22.78,28.64,21.82,0.556,31.73,35.43,28.12,13.13,13.66,240.4,12.79,20.17,383.0054,14.68,0.1177403,0.172871,0.6988618
"2019-05-15 15:25:00",76605,"CKVY",13.44,68.97,69.11,69.39,68.9,24.87,26.72,21.58,0.601,31.31,33.64,28.42,12.72,12.87,243.1,12.22,18.19,385.6923,14.68,0.1177403,0.172871,0.6988618
"2019-05-15 15:30:00",76606,"CKVY",13.43,70.76,70,70.88,68.9,25.63,28.27,22.95,0.658,32.81,35.85,29.77,12.08,12.43,238.4,11.45,18.63,431.8,14.68,0.118547,0.1677073,0.6636268
"2019-05-15 15:35:00",76607,"CKVY",13.44,70.82,71.07,71.62,70.63,25.08,29.33,22.34,0.645,33.78,37.79,30.55,11.92,11.76,238.3,11.2,20.17,524.2768,14.68,0.118547,0.1677073,0.6636268
"2019-05-15 15:40:00",76608,"CKVY",13.44,70.08,70.78,71.5,70.01,24.53,28.23,22.34,0.616,33.28,36.72,30.08,11.88,11.92,224.4,14.89,21.26,591.5706,14.68,0.118547,0.1677073,0.6636268
"2019-05-15 15:45:00",76609,"CKVY",13.44,69.77,70.04,70.27,69.71,25.8,29.29,23.57,0.641,33.79,36.49,31.16,11.07,11.5,226.4,12.33,16,574.5268,14.68,0.1217028,0.1684667,0.626027
"2019-05-15 15:50:00",76610,"CKVY",13.44,69.71,69.54,69.77,69.28,25.15,28.78,24.8,0.623,33.5,35.82,32.16,10.44,10.84,217.5,17.22,15.56,472.7283,14.68,0.1217028,0.1684667,0.626027
"2019-05-15 15:55:00",76611,"CKVY",13.43,69.4,69.53,69.83,69.28,29.88,30.01,23.57,0.733,33.98,36.78,30.74,9.34,10.01,221.3,12.46,14.03,385.9461,14.68,0.1217028,0.1684667,0.626027
"2019-05-15 16:00:00",76612,"CKVY",13.44,68.73,69.03,69.52,68.66,30.01,30.39,24.94,0.719,33.93,37.01,31.63,10.64,9.92,246.5,12.4,22.36,335.7818,14.68,0.09144181,0.1312819,0.5879158
"2019-05-15 16:05:00",76613,"CKVY",13.44,68.36,68.52,68.79,68.29,29.26,30.73,25.22,0.692,33.95,36.53,31.58,11.55,11.29,234.2,10.66,19.07,309.1535,14.68,0.09144181,0.1312819,0.5879158
"2019-05-15 16:10:00",76614,"CKVY",13.44,68.04,68.28,68.42,68.04,28.78,30.01,25.42,0.674,33.69,35.79,31.56,11.86,11.79,227.9,10.77,15.34,278.1933,14.68,0.09144181,0.1312819,0.5879158
"2019-05-15 16:15:00",76615,"CKVY",13.45,68.05,68.08,68.29,67.8,30.87,31.11,26.11,0.723,34.21,36.36,32.06,10.69,11.42,224.6,11.1,13.37,253.2079,14.68,0.08344005,0.1247029,0.5480574
"2019-05-15 16:20:00",76616,"CKVY",13.45,67.99,67.86,67.99,67.68,29.16,33.44,28.92,0.681,36.54,38.03,34.45,8.8,9.64,226.6,12.25,10.74,230.3657,14.68,0.08344005,0.1247029,0.5480574
"2019-05-15 16:25:00",76617,"CKVY",13.46,67.56,67.81,68.11,67.44,30.29,35.36,29.19,0.697,36.76,39.52,34.68,7.849,8,226.7,11.91,12.71,209.3904,14.68,0.08344005,0.1247029,0.5480574
"2019-05-15 16:30:00",76618,"CKVY",13.47,67.07,67.36,67.62,66.95,28.23,30.19,27.07,0.639,33.7,35.22,32.25,8.86,8.32,239.1,9.16,17.97,190.4763,14.68,0.06563537,0.09735453,0.5053641
"2019-05-15 16:35:00",76619,"CKVY",13.48,67.01,67.05,67.19,66.82,27.55,29.98,27,0.622,33.34,34.57,31.91,10.3,9.5,243.7,8.99,15.12,176.523,14.68,0.06563537,0.09735453,0.5053641
"2019-05-15 16:40:00",76620,"CKVY",13.48,67.44,67.22,67.5,66.95,28.92,30.43,26.73,0.663,33.28,35.21,31.86,11.41,11.05,243,9.22,15.78,177.5394,14.68,0.06563537,0.09735453,0.5053641
"2019-05-15 16:45:00",76621,"CKVY",13.47,67.44,67.47,67.69,67.19,28.41,30.39,25.53,0.651,33.01,35.26,30.94,10.94,11.23,242.3,8.64,16,191.5843,14.68,0.07396753,0.111842,0.4646733
"2019-05-15 16:50:00",76622,"CKVY",13.48,67.69,67.54,67.81,67.25,28.03,32.21,26.25,0.648,33.72,36.81,31.68,10.52,10.7,246,8.48,13.15,216.6671,14.68,0.07396753,0.111842,0.4646733
"2019-05-15 16:55:00",76623,"CKVY",13.48,68.12,67.93,68.18,67.69,26.83,31.08,26.73,0.63,34.14,36.39,32.39,9.85,10.19,246,11,12.49,249.7375,14.68,0.07396753,0.111842,0.4646733
"2019-05-15 17:00:00",76624,"CKVY",13.48,68.3,68.21,68.36,67.99,26.04,30.36,25.18,0.615,33.21,36.01,31.18,9.69,9.67,231.6,17.5,18.19,281.6489,14.68,0.08133621,0.1190361,0.4205481
"2019-05-15 17:05:00",76625,"CKVY",13.47,68.06,68.25,68.43,68.06,25.18,29.33,23.47,0.59,32.29,35.09,29.45,9.25,9.35,228.1,20.69,14.03,302.9873,14.68,0.08133621,0.1190361,0.4205481
"2019-05-15 17:10:00",76626,"CKVY",13.47,67.93,68.02,68.18,67.87,30.02,31.39,24.88,0.7,32.85,36.53,30.89,9.31,9.34,235.7,12.84,14.03,297.8616,14.68,0.08133621,0.1190361,0.4205481
"2019-05-15 17:15:00",76627,"CKVY",13.48,67.93,67.92,68.06,67.81,26.59,32.28,26.45,0.62,34.99,37.19,32.19,8.02,8.6,222.7,11.19,12.06,273.226,14.68,0.07306699,0.107796,0.376122
"2019-05-15 17:20:00",76628,"CKVY",13.48,67.44,67.61,67.99,67.13,30.39,31.73,25.49,0.697,33.33,36.32,31.1,7.894,8.09,223.2,12,14.69,238.5852,14.68,0.07306699,0.107796,0.376122
"2019-05-15 17:25:00",76629,"CKVY",13.49,67.62,67.39,67.69,67.07,27.45,30.6,23.16,0.633,31.42,35.48,28.56,8.06,7.895,220.6,10.16,12.93,206.1459,14.68,0.07306699,0.107796,0.376122
"2019-05-15 17:30:00",76630,"CKVY",13.49,67.07,67.17,67.56,66.82,28.95,29.19,25.53,0.655,32.32,33.96,30.53,8.28,8.28,229,9.91,10.96,179.4334,14.68,0.05984424,0.09097186,0.3314882
"2019-05-15 17:35:00",76631,"CKVY",13.5,67.19,66.85,67.19,66.58,25.22,30.63,24.81,0.573,32.73,34.95,29.82,8.54,8.34,225.2,10.68,14.25,153.1603,14.68,0.05984424,0.09097186,0.3314882
"2019-05-15 17:40:00",76632,"CKVY",13.43,66.51,66.85,67.32,66.33,27,30.05,25.22,0.599,32.23,34.33,30.38,8.44,8.48,223.2,9.5,13.15,125.2143,14.68,0.05984424,0.09097186,0.3314882
"2019-05-15 17:45:00",76633,"CKVY",13.13,67.25,66.88,67.32,66.39,24.4,30.29,23.37,0.556,31.62,34.67,28.25,8.86,8.63,231,20.29,14.91,101.0098,14.68,0.05357052,0.08504045,0.2860411
"2019-05-15 17:50:00",76634,"CKVY",13.55,66.82,66.81,67.32,66.51,26.04,27.96,24.53,0.584,31.18,32.77,29.86,9.47,9.27,222.3,10.35,18.85,89.77066,14.68,0.05357052,0.08504045,0.2860411
"2019-05-15 17:55:00",76635,"CKVY",13.55,66.33,66.66,67.13,66.27,26.73,27.62,24.33,0.59,30.97,32.15,29.23,11.54,10.29,222,15.09,28.06,97.31914,14.68,0.05357052,0.08504045,0.2860411
"2019-05-15 18:00:00",76636,"CKVY",13.54,66.08,66.2,66.39,66.02,27.86,28.78,25.9,0.609,31.24,32.91,30.25,13.17,12.49,191.7,14.93,23.24,113.496,14.68,0.06173956,0.09949607,0.2410426
"2019-05-15 18:05:00",76637,"CKVY",13.54,66.08,65.95,66.21,65.59,26.32,29.95,24.7,0.576,31.13,33.74,28.88,14.83,14.06,176.5,10.29,26.96,130.7328,14.68,0.06173956,0.09949607,0.2410426
"2019-05-15 18:10:00",76638,"CKVY",13.54,67.32,66.42,67.32,65.96,18.74,27.27,18.64,0.428,27.55,31.52,23.11,13.03,14.13,197.8,19.73,18.41,136.1007,14.68,0.06173956,0.09949607,0.2410426
"2019-05-15 18:15:00",76639,"CKVY",13.54,66.88,67.21,67.56,66.82,22.75,22.89,18.3,0.512,25.82,28.06,22.77,11.27,11.83,202.6,14.51,17.32,135.1616,14.68,0.06998607,0.1158322,0.1969572
"2019-05-15 18:20:00",76640,"CKVY",13.52,65.1,66.25,67.01,65.1,30.91,31.8,22.58,0.653,30.86,34.82,27.51,9.44,10.38,166,14.44,16.44,127.7097,14.68,0.06998607,0.1158322,0.1969572
"2019-05-15 18:25:00",76641,"CKVY",13.2,63.99,64.69,65.1,63.99,35.53,35.6,28.75,0.722,33.87,36.38,31.55,8.21,8.86,144.8,16.24,10.3,115.4224,14.68,0.06998607,0.1158322,0.1969572
"2019-05-15 18:30:00",76642,"CKVY",13.04,62.44,63.16,64.11,62.32,40.6,40.6,33.92,0.782,36.87,38.45,34.49,7.431,8.01,132.4,7.783,7.891,96.87221,14.68,0.04554679,0.07544056,0.1512998
"2019-05-15 18:35:00",76643,"CKVY",12.98,62.01,62.23,62.51,61.95,43.14,43.14,38.07,0.818,37.82,39.38,36.41,5.702,6.557,124,5.511,6.795,76.97791,14.68,0.04554679,0.07544056,0.1512998
"2019-05-15 18:40:00",76644,"CKVY",12.96,61.15,61.53,62.01,61.15,44.68,45.64,41.8,0.822,39.35,40.26,38.01,5.081,5.303,131.4,4.651,5.918,61.95129,14.68,0.04554679,0.07544056,0.1512998
"2019-05-15 18:45:00",76645,"CKVY",12.95,62.5,61.73,62.75,61.15,35.57,45.16,35.05,0.686,37.43,39.95,34.22,4.081,4.687,127.9,25.46,5.042,56.42225,14.68,0.02497869,0.04128849,0.1085343
"2019-05-15 18:50:00",76646,"CKVY",12.94,62.88,62.89,63.31,62.63,39.06,39.23,32.52,0.764,35.38,37.95,33.13,3.832,3.872,119,22.62,5.48,53.70704,14.68,0.02497869,0.04128849,0.1085343
"2019-05-15 18:55:00",76647,"CKVY",12.95,63.37,62.67,63.37,62.32,33.89,41.84,31.8,0.674,36.26,39.24,32.45,3.31,3.633,125.9,94.7,4.165,52.61811,14.68,0.02497869,0.04128849,0.1085343
"2019-05-15 19:00:00",76648,"CKVY",12.95,63.68,63.54,63.74,63.31,35.02,35.05,32.55,0.705,34.59,35.57,33.6,2.588,2.884,234.5,11.55,3.288,52.83085,14.68,0.01351273,0.02534807,0.07031616
"2019-05-15 19:05:00",76649,"CKVY",12.94,63.39,63.54,63.75,63.38,36.33,39.17,32.62,0.723,35.34,38.47,33.61,1.263,1.97,257.4,2.345,1.096,55.888,14.68,0.01351273,0.02534807,0.07031616
"2019-05-15 19:10:00",76650,"CKVY",12.94,62.9,63.19,63.51,62.78,37.91,43.18,35.37,0.742,36.54,40.48,35.28,0.467,0.831,246.7,51.04,1.315,58.62262,14.68,0.01351273,0.02534807,0.07031616
"2019-05-15 19:15:00",76651,"CKVY",12.93,61.67,62.14,62.9,61.42,45.28,45.28,37.02,0.848,38.95,40.31,36.11,0.83,0.59,113.9,9.15,3.069,57.90809,14.68,-0.00474833,-0.001365687,0.03703878
"2019-05-15 19:20:00",76652,"CKVY",12.92,60.69,60.89,61.67,60.44,47.37,52.82,45.45,0.857,41.6,43.85,39.86,1.544,1.112,114.1,5.959,3.726,54.07101,14.68,-0.00474833,-0.001365687,0.03703878
"2019-05-15 19:25:00",76653,"CKVY",12.92,60.94,60.83,61.18,60.5,48.09,48.09,43.05,0.878,39.74,41.3,38.23,2.906,2.234,113.1,2.716,4.603,50.45352,14.68,-0.00474833,-0.001365687,0.03703878
"2019-05-15 19:30:00",76654,"CKVY",12.91,59.45,60.03,61,59.39,52.92,53.09,48.23,0.917,41.76,42.6,40.52,3.43,3.232,119.8,5.969,4.603,47.48038,14.68,-0.001926709,0.003527413,0.01626041
"2019-05-15 19:35:00",76655,"CKVY",12.92,57.91,58.82,59.58,57.91,57.1,61.42,52.37,0.936,43.79,45.16,41.99,3.468,3.501,119.6,16.93,4.165,46.28175,14.68,-0.001926709,0.003527413,0.01626041
"2019-05-15 19:40:00",76656,"CKVY",12.92,58.71,58.21,58.71,57.91,56.21,58.3,54.36,0.948,42.85,43.56,41.77,3.231,3.377,113.6,7.592,4.165,48.44688,14.68,-0.001926709,0.003527413,0.01626041
"2019-05-15 19:45:00",76657,"CKVY",12.92,59.08,58.95,59.21,58.59,55.94,57.17,54.22,0.956,43.37,43.92,42.36,3.02,3.09,116.4,9.62,4.384,65.16705,14.68,0.01055659,0.01475297,0.006130692
"2019-05-15 19:50:00",76658,"CKVY",12.92,59.64,59.5,59.83,59.08,56.97,56.97,51.55,0.993,42.97,44.4,41.63,3.167,3.098,112,6.754,3.946,80.9191,14.68,0.01055659,0.01475297,0.006130692
"2019-05-15 19:55:00",76659,"CKVY",12.92,59.89,59.66,59.95,59.46,54.57,59.4,54.57,0.96,44.5,45.54,43.51,2.224,2.699,156,29.78,1.973,92.57809,14.68,0.01055659,0.01475297,0.006130692
"2019-05-15 20:00:00",76660,"CKVY",12.93,60.69,60.24,60.75,59.83,52.68,58.13,50.93,0.954,43.67,45.34,42.34,1.482,1.829,188.9,41.04,1.534,95.78691,14.68,0.0114649,0.01638573,0.0008992973
"2019-05-15 20:05:00",76661,"CKVY",12.91,61.06,61.01,61.24,60.69,47.78,52.75,46.96,0.876,41.88,43.41,40.69,1.138,1.25,166.8,10.37,3.288,97.55606,14.68,0.0114649,0.01638573,0.0008992973
"2019-05-15 20:10:00",76662,"CKVY",12.89,60.5,60.88,61.18,60.5,51.76,51.96,46.48,0.931,42.05,43.08,40.37,1.481,1.309,203.3,10.93,3.069,87.42336,14.68,0.0114649,0.01638573,0.0008992973
"2019-05-15 20:15:00",76663,"CKVY",12.89,60.07,60.38,60.57,60.07,52.37,52.41,50.11,0.927,42.43,42.95,41.82,1.9,1.656,216.5,7.107,3.507,65.27987,14.68,0.006588301,0.01014768,2.5E-07
"2019-05-15 20:20:00",76664,"CKVY",12.88,58.59,59.31,60.13,58.47,53.23,53.23,51.55,0.894,41.94,42.68,41.38,2.417,2.184,215.5,5.558,4.384,42.97098,14.68,0.006588301,0.01014768,2.5E-07
"2019-05-15 20:25:00",76665,"CKVY",12.87,60.26,59.31,60.38,58.41,46.89,53.09,46.07,0.836,40.17,41.59,39.37,2.998,2.689,207.2,4.383,4.603,31.99314,14.68,0.006588301,0.01014768,2.5E-07
"2019-05-15 20:30:00",76666,"CKVY",12.87,58.41,59.34,60.32,58.28,51.69,53.47,46.96,0.862,40.94,41.83,40.01,3.369,3.276,208.9,3.711,4.384,23.71723,14.68,0.006808365,0.01014008,2.5E-07
"2019-05-15 20:35:00",76667,"CKVY",12.86,58.1,58.73,59.15,58.1,52.03,52.07,48.81,0.858,40.41,40.96,39.8,3.349,3.367,211.6,4.706,4.384,15.34118,14.68,0.006808365,0.01014008,2.5E-07
"2019-05-15 20:40:00",76668,"CKVY",12.86,56.12,56.5,58.1,55.75,53.57,55.9,52.03,0.823,40.39,41.02,39.28,3.179,3.31,208.4,4.848,3.946,8.185462,14.68,0.006808365,0.01014008,2.5E-07
"2019-05-15 20:45:00",76669,"CKVY",12.86,55.88,56.62,57.11,55.88,56.8,56.8,49.25,0.865,39.4,41.01,37.95,2.851,3.017,177.4,24.57,3.507,3.80468,14.68,0.006133258,0.00903897,2.5E-07
"2019-05-15 20:50:00",76670,"CKVY",12.86,54.15,54.44,56,53.66,63.79,64.03,56.76,0.912,41.65,42.37,40.75,2.944,2.831,122.2,13.49,5.261,1.810634,14.68,0.006133258,0.00903897,2.5E-07
"2019-05-15 20:55:00",76671,"CKVY",12.86,54.71,54.56,55.02,54.03,62.32,64.85,57.31,0.91,41.74,42.73,39.83,3.432,3.182,101.4,10.96,5.918,0.9884694,14.68,0.006133258,0.00903897,2.5E-07
"2019-05-15 21:00:00",76672,"CKVY",12.86,54.77,54.14,54.96,53.48,58.72,64.31,57.59,0.859,41.3,42.06,39.73,4.026,3.705,106.7,12.76,5.261,0.501973,14.68,0.004273569,0.006312116,2.5E-07
"2019-05-15 21:05:00",76673,"CKVY",12.85,55.4,55.52,56.01,54.77,54.47,58.58,54.37,0.815,40.21,41.07,39.06,3.904,4.084,83.9,16.12,4.822,0.1986392,14.68,0.004273569,0.006312116,2.5E-07
"2019-05-15 21:10:00",76674,"CKVY",12.86,55.89,55.94,56.26,55.33,56.19,56.77,54.16,0.856,40.09,40.73,39.2,3.635,3.685,91.9,10.12,5.042,0.05890016,14.68,0.004273569,0.006312116,2.5E-07
"2019-05-15 21:15:00",76675,"CKVY",12.85,53.13,54.13,55.96,52.69,64.94,66.58,56.19,0.894,41.58,42.25,40.54,4.228,3.827,115.1,6.224,7.672,0.004308735,14.68,0.005853287,0.00838036,2.5E-07
"2019-05-15 21:20:00",76676,"CKVY",12.85,52.27,52.58,53.25,52.08,67.48,68.06,64.87,0.901,41.9,42.12,41.61,4.807,4.524,110.8,6.49,6.795,0,14.68,0.005853287,0.00838036,2.5E-07
"2019-05-15 21:25:00",76677,"CKVY",12.85,52.08,51.95,52.39,51.59,66.86,69.6,66.86,0.886,41.88,42.29,41.43,5.101,4.972,102.4,4.937,5.48,0,14.68,0.005853287,0.00838036,2.5E-07
"2019-05-15 21:30:00",76678,"CKVY",12.85,51.84,52.28,52.45,51.84,67.1,67.1,65.11,0.881,41.29,41.56,40.99,4.648,4.971,117.3,6.804,5.48,0,14.68,0.004904603,0.006754803,2.5E-07
"2019-05-15 21:35:00",76679,"CKVY",12.85,49,50.01,51.9,49,74.75,74.85,67.14,0.884,41.42,41.57,41.24,4.042,4.331,125,4.333,4.165,0,14.68,0.004904603,0.006754803,2.5E-07
"2019-05-15 21:40:00",76680,"CKVY",12.84,49,49.16,49.37,48.94,74.88,74.88,73.89,0.885,41.35,41.51,41.17,3.636,3.88,127.7,4.355,3.726,0,14.68,0.004904603,0.006754803,2.5E-07
"2019-05-15 21:45:00",76681,"CKVY",12.84,48.87,48.9,49.12,48.75,74.2,75.4,74.2,0.873,41.26,41.55,40.98,3.013,3.336,136.6,8.24,3.288,0,14.68,0.002720071,0.003912829,2.5E-07
"2019-05-15 21:50:00",76682,"CKVY",12.83,49.06,49.04,49.18,48.75,73.17,74.16,72.93,0.867,40.9,41.05,40.72,2.712,2.843,140.2,8.48,3.069,0,14.68,0.002720071,0.003912829,2.5E-07
"2019-05-15 21:55:00",76683,"CKVY",12.84,49.98,49.49,49.98,49.06,70.22,73.17,70.22,0.861,40.73,41,40.44,2.583,2.606,121.3,12.86,3.726,0,14.68,0.002720071,0.003912829,2.5E-07
"2019-05-15 22:00:00",76684,"CKVY",12.83,49,49.73,50.29,49,72.04,72.08,69.5,0.852,40.53,40.91,40.24,2.911,2.702,101.1,7.153,4.384,0,14.68,0.001935896,0.002996186,2.5E-07
"2019-05-15 22:05:00",76685,"CKVY",12.83,48.82,48.94,49.12,48.76,72.63,72.87,72.01,0.853,40.5,40.65,40.38,3.535,3.219,102.2,5.294,4.822,0,14.68,0.001935896,0.002996186,2.5E-07
"2019-05-15 22:10:00",76686,"CKVY",12.83,48.52,48.59,48.95,48.27,73.73,74.45,72.36,0.856,40.5,40.75,40.32,3.867,3.709,101.8,4.639,5.042,0,14.68,0.001935896,0.002996186,2.5E-07
"2019-05-15 22:15:00",76687,"CKVY",12.83,49.14,49.02,49.51,48.46,71.95,73.73,71.33,0.855,40.56,40.7,40.44,4.186,4.041,105.7,7.877,5.261,0,14.68,0.002656754,0.003850721,2.5E-07
"2019-05-15 22:20:00",76688,"CKVY",12.83,46.43,47.48,49.14,46.43,79.29,79.29,72.02,0.851,40.34,40.58,40.11,3.481,3.781,143.1,23.49,3.507,0,14.68,0.002656754,0.003850721,2.5E-07
"2019-05-15 22:25:00",76689,"CKVY",12.82,45.94,46.28,46.67,45.88,81,81.1,79.29,0.853,40.52,40.78,40.31,3.048,3.338,134.6,8.75,3.726,0,14.68,0.002656754,0.003850721,2.5E-07
"2019-05-15 22:30:00",76690,"CKVY",12.82,46.12,46.03,46.19,45.94,80.7,81.1,80.2,0.856,40.38,40.61,40.21,2.072,2.58,140.1,9.66,2.63,0,14.68,0.001403106,0.002137153,2.5E-07
"2019-05-15 22:35:00",76691,"CKVY",12.83,47.98,47.2,47.98,46.19,75.97,80.8,75.97,0.864,40.75,40.91,40.6,2.221,2.164,108.9,7.459,3.507,0,14.68,0.001403106,0.002137153,2.5E-07
"2019-05-15 22:40:00",76692,"CKVY",12.82,47.67,48.04,48.29,47.67,75.6,76.01,74.88,0.85,40.64,40.93,40.35,2.076,2.157,111.6,6.119,3.288,0,14.68,0.001403106,0.002137153,2.5E-07
"2019-05-15 22:45:00",76693,"CKVY",12.82,47.55,47.47,47.79,47.18,75.63,76.56,75.53,0.847,40.3,40.48,40.17,1.998,1.969,142.3,18.51,2.411,0,14.68,0.0007344206,0.001306717,2.5E-07
"2019-05-15 22:50:00",76694,"CKVY",12.82,47.42,47.4,47.61,47.24,75.32,76.01,75.32,0.839,40.14,40.35,39.9,1.818,1.899,166,9.34,3.069,0,14.68,0.0007344206,0.001306717,2.5E-07
"2019-05-15 22:55:00",76695,"CKVY",12.82,48.16,47.61,48.16,47.3,72.95,75.36,72.95,0.836,39.99,40.11,39.84,1.83,1.773,168.6,13.94,2.63,0,14.68,0.0007344206,0.001306717,2.5E-07
"2019-05-15 23:00:00",76696,"CKVY",12.81,48.78,48.68,48.9,48.1,80.4,80.4,71.69,0.943,41.06,43.03,39.8,2.145,2.062,227,14.13,3.288,0,14.68,0.0006713612,0.001235127,2.5E-07
"2019-05-15 23:05:00",76697,"CKVY",12.8,48.29,48.47,48.84,48.16,79.71,80.7,79.47,0.917,42.63,43.12,42.16,1.667,1.968,248,20.45,1.534,0,14.68,0.0006713612,0.001235127,2.5E-07
"2019-05-15 23:10:00",76698,"CKVY",12.8,48.53,48.2,48.53,47.92,78.14,79.71,78,0.908,42,42.33,41.49,1.256,1.419,328.9,18.52,1.534,0,14.68,0.0006713612,0.001235127,2.5E-07
"2019-05-15 23:15:00",76699,"CKVY",12.81,49.03,48.7,49.09,48.35,76.28,78.2,76.28,0.903,41.99,42.17,41.79,0.523,0.87,308.6,5.763,1.096,0,14.68,-0.0001563745,8.046652E-06,2.5E-07
"2019-05-15 23:20:00",76700,"CKVY",12.8,50.88,49.98,50.88,49.03,70.04,76.28,70.04,0.888,41.57,42,41.36,0.771,0.617,280.2,31.24,3.069,0,14.68,-0.0001563745,8.046652E-06,2.5E-07
"2019-05-15 23:25:00",76701,"CKVY",12.8,49.96,50.63,51.01,49.89,72.58,72.58,69.73,0.889,41.44,41.6,41.15,0.618,0.724,293.6,52.64,1.534,0,14.68,-0.0001563745,8.046652E-06,2.5E-07
"2019-05-15 23:30:00",76702,"CKVY",12.8,50.21,50.05,50.27,49.77,71.48,73.03,71.48,0.884,41.49,41.66,41.3,1.138,0.837,47.21,16.79,2.411,0,14.68,-0.0007806523,-0.0009745555,2.5E-07
"2019-05-15 23:35:00",76703,"CKVY",12.8,50.03,50.21,50.39,50.02,71.9,71.9,71.08,0.883,41.36,41.54,41.13,0.898,1.023,134,75.59,1.534,0,14.68,-0.0007806523,-0.0009745555,2.5E-07
"2019-05-15 23:40:00",76704,"CKVY",12.8,48.61,49.02,50.09,48.42,75.61,76.22,71.59,0.881,41.24,41.46,41.01,1.23,0.98,92.4,60.48,2.85,0,14.68,-0.0007806523,-0.0009745555,2.5E-07
"2019-05-15 23:45:00",76705,"CKVY",12.79,48.8,49.12,49.41,48.61,75.82,75.89,74.07,0.89,41.49,41.61,41.29,1.288,1.344,51.75,42.15,3.946,0,14.68,-0.00022334,-7.801269E-05,2.5E-07
"2019-05-15 23:50:00",76706,"CKVY",12.79,46.39,46.48,48.8,45.47,81.7,83.4,75.27,0.876,40.94,41.63,39.61,2.768,2.166,285.9,35.38,8.77,0,14.68,-0.00022334,-7.801269E-05,2.5E-07
"2019-05-15 23:55:00",76707,"CKVY",12.79,47.51,46.86,47.57,46.21,77.26,82.3,77.16,0.864,40.83,41.39,40.31,3.516,3.296,34.09,30.69,4.822,0,14.68,-0.00022334,-7.801269E-05,2.5E-07
"2019-05-16 00:00:00",76708,"CKVY",12.79,46.71,47.23,47.63,46.65,78.71,78.71,77.26,0.854,40.71,41.03,40.36,3.408,3.433,272,71.9,3.507,0,14.68,0.001156272,0.001820783,2.5E-07
"2019-05-16 00:05:00",76709,"CKVY",12.78,46.28,46.44,46.89,46.15,83.3,83.4,78.74,0.889,41.1,41.61,40.49,2.986,3.016,93.5,7.883,5.261,0,14.68,0.001156272,0.001820783,2.5E-07
"2019-05-16 00:10:00",76710,"CKVY",12.78,45.23,46.12,46.4,45.23,83.7,84.1,82.9,0.858,41.39,41.69,40.57,2.972,2.686,159.6,78.06,9.64,0,14.68,0.001156272,0.001820783,2.5E-07
"2019-05-16 00:15:00",76711,"CKVY",12.78,44.98,45.04,45.23,44.86,86.3,86.3,83.7,0.876,40.89,41.19,40.51,3.356,3.181,102.7,96.7,7.234,0,14.68,0.0006600267,0.001110226,2.5E-07
"2019-05-16 00:20:00",76712,"CKVY",12.78,45.78,45.46,45.85,44.92,81.2,86.3,81.2,0.851,40.75,41.33,40.34,2.959,3.301,283.8,15.99,4.384,0,14.68,0.0006600267,0.001110226,2.5E-07
"2019-05-16 00:25:00",76713,"CKVY",12.77,46.22,45.78,46.22,45.48,81.5,83,80.9,0.868,40.54,40.98,40.21,2.367,2.775,294.4,36.78,4.603,0,14.68,0.0006600267,0.001110226,2.5E-07
"2019-05-16 00:30:00",76714,"CKVY",12.77,46.09,46.23,46.4,46.09,82,82.1,80.8,0.869,40.94,41.15,40.68,1.794,2.133,256.5,18.43,3.946,0,14.68,0.000637417,0.00109472,2.5E-07
"2019-05-16 00:35:00",76715,"CKVY",12.77,45.35,45.9,46.34,45.29,81.2,82.1,81,0.837,40.58,41.12,39.87,2.037,1.728,248.5,9.28,5.042,0,14.68,0.000637417,0.00109472,2.5E-07
"2019-05-16 00:40:00",76716,"CKVY",12.77,45.41,45.23,45.48,45.04,81.4,83.4,81.1,0.84,40.1,40.5,39.71,1.815,2.046,234.1,93.7,3.507,0,14.68,0.000637417,0.00109472,2.5E-07
"2019-05-16 00:45:00",76717,"CKVY",12.77,46.09,45.91,46.22,45.41,78.78,81.3,78.78,0.835,39.99,40.13,39.82,1.928,1.801,185.8,18.98,2.63,0,14.68,8.272078E-05,0.0003413896,2.5E-07
"2019-05-16 00:50:00",76718,"CKVY",12.77,46.16,46.19,46.46,45.91,78.71,79.6,77.82,0.836,39.97,40.2,39.69,1.154,1.578,272.8,69.95,2.85,0,14.68,8.272078E-05,0.0003413896,2.5E-07
"2019-05-16 00:55:00",76719,"CKVY",12.76,46.28,46.19,46.34,45.97,77.99,78.81,77.96,0.832,39.91,40.03,39.71,1.452,1.306,275.9,16.18,3.288,0,14.68,8.272078E-05,0.0003413896,2.5E-07
"2019-05-16 01:00:00",76720,"CKVY",12.76,46.4,46.3,46.46,46.03,77.68,78.85,77.58,0.833,39.85,40.04,39.65,1.928,1.696,317.8,47.13,4.603,0,14.68,-3.442035E-05,0.000184239,2.5E-07
"2019-05-16 01:05:00",76721,"CKVY",12.75,46.22,46.62,46.96,46.22,78.26,78.26,76.65,0.833,39.9,40.06,39.79,2.157,2.123,249.8,22.01,3.069,0,14.68,-3.442035E-05,0.000184239,2.5E-07
"2019-05-16 01:10:00",76722,"CKVY",12.75,45.91,46.02,46.34,45.85,79.43,79.47,78.26,0.836,39.89,40.02,39.74,1.439,1.789,342,6.48,0.438,0,14.68,-3.442035E-05,0.000184239,2.5E-07
"2019-05-16 01:15:00",76723,"CKVY",12.75,44.98,45.63,46.03,44.86,85.3,85.3,79.43,0.867,40.32,40.88,39.87,0.865,1.071,132.8,60.49,2.411,0,14.68,4.715024E-05,0.0003008368,2.5E-07
"2019-05-16 01:20:00",76724,"CKVY",12.75,44.55,44.42,44.98,44.12,86.6,88.5,85.4,0.866,40.87,41.13,40.69,0.656,0.78,129.7,15.76,1.973,0,14.68,4.715024E-05,0.0003008368,2.5E-07
"2019-05-16 01:25:00",76725,"CKVY",12.75,45.11,44.94,45.36,44.55,86.5,86.8,84,0.883,40.91,41.55,40.46,0.93,0.781,189.6,44.58,1.754,0,14.68,4.715024E-05,0.0003008368,2.5E-07
"2019-05-16 01:30:00",76726,"CKVY",12.74,46.78,45.72,46.78,45.05,78.89,86.5,78.85,0.858,40.61,41.35,40.28,0.995,1.006,166.9,38.36,1.754,0,14.68,-0.001059497,-0.001443368,2.5E-07
"2019-05-16 01:35:00",76727,"CKVY",12.73,47.4,47.11,47.46,46.66,81.1,82.6,77.96,0.903,41.36,42.31,40.35,1.627,1.171,154.7,31.39,5.042,0,14.68,-0.001059497,-0.001443368,2.5E-07
"2019-05-16 01:40:00",76728,"CKVY",12.73,47.83,47.88,48.32,47.4,78.2,81.1,77.03,0.885,41.67,42.08,41.26,2.901,2.229,207.5,16.33,6.576,0,14.68,-0.001059497,-0.001443368,2.5E-07
"2019-05-16 01:45:00",76729,"CKVY",12.73,48.75,48.66,49.19,47.77,75.21,78.1,69.97,0.881,40.56,41.45,39.3,4.397,3.52,143.8,20.99,8.33,0,14.68,0.0008498424,0.001456762,2.5E-07
"2019-05-16 01:50:00",76730,"CKVY",12.73,49,48.59,49,48.26,72.6,77.07,72.3,0.858,41.14,41.63,40.35,5.089,4.926,172.8,6.072,6.795,0,14.68,0.0008498424,0.001456762,2.5E-07
"2019-05-16 01:55:00",76731,"CKVY",12.72,48.32,48.69,49.06,48.2,79.67,79.67,72.67,0.918,41.57,42.35,40.57,5.06,5.099,162.1,3.678,5.918,0,14.68,0.0008498424,0.001456762,2.5E-07
"2019-05-16 02:00:00",76732,"CKVY",12.72,49.68,48.9,49.8,48.01,72.26,80.5,70.68,0.876,41.18,42.53,40.39,4.959,4.98,187.5,13.36,11.62,0,14.68,0.003187267,0.004364818,2.5E-07
"2019-05-16 02:05:00",76733,"CKVY",12.72,48.51,48.39,49.74,47.89,81.1,82.9,72.5,0.941,42.82,43.12,41.28,5.156,5.245,206.3,44.56,12.71,0.0001075415,14.68,0.003187267,0.004364818,2.5E-07
"2019-05-16 02:10:00",76734,"CKVY",12.71,52.58,50.53,52.64,48.44,67.8,81,67.56,0.915,42.73,43.32,41.98,4.451,4.846,194.1,97.4,5.918,0.0003504589,14.68,0.003187267,0.004364818,2.5E-07
"2019-05-16 02:15:00",76735,"CKVY",12.7,49.99,51.4,53.14,49.92,79.36,79.4,65.57,0.973,43.15,43.94,41.58,4.069,4.449,62.46,23.58,5.48,0.0003795584,14.68,0.003105759,0.004297002,2.5E-07
"2019-05-16 02:20:00",76736,"CKVY",12.71,49.8,49.55,49.99,49.25,77.41,80.3,77.27,0.943,43.41,43.87,42.75,3.976,3.716,15.96,14.98,6.576,0.0002720168,14.68,0.003105759,0.004297002,2.5E-07
"2019-05-16 02:25:00",76737,"CKVY",12.71,49.8,49.79,50.11,49.49,78.23,79.06,75.62,0.953,43.11,43.52,42.49,4.732,4.356,4.937,9.25,6.138,2.909947E-05,14.68,0.003105759,0.004297002,2.5E-07
"2019-05-16 02:30:00",76738,"CKVY",12.7,49.87,49.76,49.93,49.56,77.68,81.3,77.34,0.949,43.56,44.25,42.98,5.105,4.901,356.1,17.64,6.576,0,14.68,0.002298161,0.003272829,2.5E-07
"2019-05-16 02:35:00",76739,"CKVY",12.7,49.31,49.53,49.93,48.88,78.23,83.9,77.31,0.935,43.64,44.55,42.84,5.43,5.192,93.8,29.65,10.52,0,14.68,0.002298161,0.003272829,2.5E-07
"2019-05-16 02:40:00",76740,"CKVY",12.7,49.62,49.44,49.68,49.12,75.11,78.09,73.7,0.909,41.92,42.86,41.41,5.575,5.731,56.31,19.12,13.15,0,14.68,0.002298161,0.003272829,2.5E-07
"2019-05-16 02:45:00",76741,"CKVY",12.69,50.67,49.87,50.67,49.44,74.77,79.99,73.84,0.941,42.63,43.66,41.58,5.676,5.531,288.1,30.94,8.99,0,14.68,0.003228121,0.00436831,2.5E-07
"2019-05-16 02:50:00",76742,"CKVY",12.69,50.18,50.03,50.67,49.44,73.84,79.27,73.81,0.912,43.18,43.78,41.93,5.467,5.486,345.1,47.7,10.08,0,14.68,0.003228121,0.00436831,2.5E-07
"2019-05-16 02:55:00",76743,"CKVY",12.68,51.54,50.5,51.6,49.8,67.87,74.02,67.46,0.882,41.52,42.32,40.7,6.07,5.592,32.47,13.89,11.18,0,14.68,0.003228121,0.00436831,2.5E-07
"2019-05-16 03:00:00",76744,"CKVY",12.68,53.08,52.39,53.08,51.41,62.31,67.91,62.31,0.857,41.22,41.73,40.53,6.033,6.184,2.804,17.19,8.33,0,14.68,0.004666536,0.006237264,2.5E-07
"2019-05-16 03:05:00",76745,"CKVY",12.68,53.51,53.15,53.63,52.65,61.18,67.12,61.01,0.855,41.25,42.31,40.33,5.434,5.948,9.89,23.05,5.699,0,14.68,0.004666536,0.006237264,2.5E-07
"2019-05-16 03:10:00",76746,"CKVY",12.68,52.03,52.84,53.7,51.96,69.35,69.35,61.21,0.917,41.67,42.37,40.52,4.409,4.874,57.9,9.95,5.261,0,14.68,0.004666536,0.006237264,2.5E-07
"2019-05-16 03:15:00",76747,"CKVY",12.67,51.96,51.82,52.15,51.41,69.21,72.06,69.21,0.913,42.47,42.88,41.86,4.3,4.299,62.01,9.98,7.672,0,14.68,0.005240752,0.007166304,2.5E-07
"2019-05-16 03:20:00",76748,"CKVY",12.67,52.39,51.76,52.52,51.41,69.48,71.64,67.29,0.932,42.38,42.85,41.42,5.332,4.814,79.36,10,9.64,0,14.68,0.005240752,0.007166304,2.5E-07
"2019-05-16 03:25:00",76749,"CKVY",12.67,51.41,52.17,52.76,51.34,72.6,72.88,65.74,0.939,42.39,43.25,41.4,6.356,5.841,67.2,13.38,12.93,0,14.68,0.005240752,0.007166304,2.5E-07
"2019-05-16 03:30:00",76750,"CKVY",12.66,51.04,51.43,51.65,50.97,74.15,74.49,71.33,0.946,42.9,43.34,42.48,7.029,6.564,54.48,12.14,14.03,0,14.68,0.004862333,0.006513049,2.5E-07
"2019-05-16 03:35:00",76751,"CKVY",12.66,51.41,51.34,51.59,50.97,72.6,74.11,71.71,0.939,42.92,43.31,42.49,7.901,7.529,48.53,10.22,16,0,14.68,0.004862333,0.006513049,2.5E-07
"2019-05-16 03:40:00",76752,"CKVY",12.66,50.66,50.95,51.41,50.54,76.79,76.96,72.6,0.966,43.42,43.88,42.86,7.974,7.928,43.83,10.96,11.62,0,14.68,0.004862333,0.006513049,2.5E-07
"2019-05-16 03:45:00",76753,"CKVY",12.66,51.78,51.23,51.78,50.66,71.57,77.06,71.37,0.938,43.28,43.92,42.65,8.11,8.25,38.07,12.49,11.84,0,14.68,0.005180905,0.00659889,2.5E-07
"2019-05-16 03:50:00",76754,"CKVY",12.65,52.39,52,52.64,51.59,70,72.74,67.8,0.938,42.8,43.39,42.01,6.731,7.298,359.1,11.4,7.234,0,14.68,0.005180905,0.00659889,2.5E-07
"2019-05-16 03:55:00",76755,"CKVY",12.65,51.41,51.9,52.52,51.16,73.15,74.39,69.03,0.946,42.94,43.54,42.35,6.373,6.545,320.5,12.62,8.77,0,14.68,0.005180905,0.00659889,2.5E-07
"2019-05-16 04:00:00",76756,"CKVY",12.64,51.65,51.11,51.78,50.54,69.99,76.72,69.99,0.913,42.99,43.73,42.12,5.143,5.777,12.4,23.67,6.357,0,14.68,0.005076989,0.006659567,2.5E-07
"2019-05-16 04:05:00",76757,"CKVY",12.64,51.84,52,52.33,51.71,72.26,72.5,68.42,0.949,42.63,43.44,42,4.293,4.859,50.48,19.12,5.261,0,14.68,0.005076989,0.006659567,2.5E-07
"2019-05-16 04:10:00",76758,"CKVY",12.63,49.55,50.7,51.84,49.55,81.5,81.5,71.71,0.984,43.71,44.26,42.86,3.584,3.867,268.7,17.18,5.261,0,14.68,0.005076989,0.006659567,2.5E-07
"2019-05-16 04:15:00",76759,"CKVY",12.63,49.24,49.23,49.61,49,82.8,83.2,81.5,0.987,44.12,44.34,43.86,3.071,3.335,207,81.2,4.822,0,14.68,0.00254844,0.00366645,2.5E-07
"2019-05-16 04:20:00",76760,"CKVY",12.63,49.06,49.17,49.37,48.93,85.3,85.4,82.4,1.01,44.55,44.94,44.03,3.126,2.934,302.4,26.96,4.822,0,14.68,0.00254844,0.00366645,2.5E-07
"2019-05-16 04:25:00",76761,"CKVY",12.63,48.87,48.62,49.12,48.26,85,87.8,85,1,44.79,45.02,44.55,3.793,3.528,279.3,6.013,7.453,0,14.68,0.00254844,0.00366645,2.5E-07
"2019-05-16 04:30:00",76762,"CKVY",12.63,49.24,48.98,49.31,48.69,83.4,85.7,82.5,0.995,44.52,44.82,43.96,4.369,4.075,296.7,24.07,6.795,0,14.68,0.0008475183,0.001351343,2.5E-07
"2019-05-16 04:35:00",76763,"CKVY",12.62,49.55,49.43,49.68,49.12,82.3,83.7,82.3,0.994,44.51,44.79,44.18,4.1,4.327,345.1,35.66,3.946,0,14.68,0.0008475183,0.001351343,2.5E-07
"2019-05-16 04:40:00",76764,"CKVY",12.63,50.29,50.01,50.36,49.49,78.37,82.3,78.26,0.972,44.06,44.47,43.68,2.804,3.525,40.28,20.99,3.726,0,14.68,0.0008475183,0.001351343,2.5E-07
"2019-05-16 04:45:00",76765,"CKVY",12.62,50.36,50.33,50.42,50.23,77.71,79.5,77.51,0.966,43.86,44.33,43.5,1.514,2.102,303.6,54.91,1.754,0,14.68,0.001400095,0.002150934,2.639978E-07
"2019-05-16 04:50:00",76766,"CKVY",12.62,50.54,50.5,50.66,50.23,79.26,80.3,77.27,0.992,43.97,44.77,43.41,1.666,1.329,336.8,26.09,9.43,0,14.68,0.001400095,0.002150934,2.639978E-07
"2019-05-16 04:55:00",76767,"CKVY",12.62,55.42,52.41,55.48,50.54,56.79,79.29,54.42,0.851,41.77,44.6,38.87,3.886,2.348,255.8,47.67,18.85,0,14.68,0.001400095,0.002150934,2.639978E-07
"2019-05-16 05:00:00",76768,"CKVY",12.62,53.63,54.51,55.36,53.63,65.05,65.05,56,0.913,40.81,42.28,39.49,8.38,6.191,224.4,10.88,20.17,0,14.68,0.003277416,0.004847098,0.00236309
"2019-05-16 05:05:00",76769,"CKVY",12.62,52.76,53.13,53.63,52.64,66.91,67.8,62.93,0.909,41.84,42.55,41.04,10.36,9.74,237.8,11,14.47,0,14.68,0.003277416,0.004847098,0.00236309
"2019-05-16 05:10:00",76770,"CKVY",12.61,51.84,52.24,52.89,51.71,71.54,71.54,66.36,0.94,42.58,43.05,41.74,9.67,10.42,257,13.28,11.84,0,14.68,0.003277416,0.004847098,0.00236309
"2019-05-16 05:15:00",76771,"CKVY",12.62,51.47,51.61,51.9,51.28,73.29,74.11,71.23,0.95,43.02,43.49,42.62,7.065,8.33,264.2,9.28,8.33,0,14.68,0.01486243,0.02593701,0.009400169
"2019-05-16 05:20:00",76772,"CKVY",12.61,50.97,51.19,51.53,50.91,75.48,75.48,73.39,0.96,43.39,43.71,43.01,5.295,6.097,301.4,25.9,6.138,0,14.68,0.01486243,0.02593701,0.009400169
"2019-05-16 05:25:00",76773,"CKVY",12.61,50.85,50.95,51.16,50.73,76.86,77.06,74.7,0.973,43.65,44,43.18,4.187,4.616,51.28,37.73,5.042,0,14.68,0.01486243,0.02593701,0.009400169
"2019-05-16 05:30:00",76774,"CKVY",12.61,50.05,50.2,50.91,49.74,80.6,82.5,76.93,0.991,44.37,44.82,43.83,4.042,4.042,96,8.25,7.234,0,14.68,0.006486768,0.01129117,0.02247491
"2019-05-16 05:35:00",76775,"CKVY",12.61,50.66,50.62,50.97,49.98,76.86,80.6,75.28,0.967,43.77,44.38,42.97,5.006,4.514,103.1,14.58,9.21,0,14.68,0.006486768,0.01129117,0.02247491
"2019-05-16 05:40:00",76776,"CKVY",12.6,51.22,51.02,51.28,50.54,73.36,76.82,73.32,0.942,43.46,44,42.69,5.423,5.302,79.01,20.73,6.795,0,14.68,0.006486768,0.01129117,0.02247491
"2019-05-16 05:45:00",76777,"CKVY",12.61,52.08,51.84,52.15,51.16,72.12,73.36,69.58,0.956,42.73,43.49,42.17,4.481,5.044,58.44,8.79,4.384,0,14.68,0.007248442,0.01262833,0.04818462
"2019-05-16 05:50:00",76778,"CKVY",12.61,51.71,52.05,52.33,51.71,73.7,74.66,68.14,0.964,42.98,44.13,41.87,3.065,3.658,70.7,32.2,3.946,0,14.68,0.007248442,0.01262833,0.04818462
"2019-05-16 05:55:00",76779,"CKVY",12.59,51.28,51.03,51.65,50.54,67.08,79.57,67.08,0.863,43.61,44.61,40.75,2.539,2.771,149.5,25.77,7.672,0.004098148,14.68,0.007248442,0.01262833,0.04818462
"2019-05-16 06:00:00",76780,"CKVY",12.61,50.36,51.66,53.13,50.29,78.57,78.57,64.3,0.977,43.03,44.23,40.34,3.774,3.083,144.1,25.08,8.77,0.07134426,14.68,0.005315896,0.009225409,0.0833965
"2019-05-16 06:05:00",76781,"CKVY",12.6,50.54,50.53,50.66,50.29,79.5,79.6,78.4,0.995,44.26,44.55,43.91,5.148,4.552,145.1,11.19,7.672,0.2468876,14.68,0.005315896,0.009225409,0.0833965
"2019-05-16 06:10:00",76782,"CKVY",12.6,50.36,50.37,50.73,50.05,78.02,80,77.96,0.97,44.2,44.62,43.59,6.049,5.635,113.5,12.48,7.891,0.5385478,14.68,0.005315896,0.009225409,0.0833965
"2019-05-16 06:15:00",76783,"CKVY",12.6,50.66,50.53,50.79,50.23,76.65,78.33,76.41,0.964,43.8,44.08,43.36,5.69,5.856,105,7.696,7.891,0.9839476,14.68,0.006560152,0.01130386,0.1225407
"2019-05-16 06:20:00",76784,"CKVY",12.6,51.16,50.85,51.16,50.66,73.7,76.86,73.08,0.944,43.47,43.93,42.64,6.091,5.867,88.3,8.24,10.74,1.724803,14.68,0.006560152,0.01130386,0.1225407
"2019-05-16 06:25:00",76785,"CKVY",12.61,51.03,51.07,51.28,50.85,72.6,74.22,72.19,0.926,42.82,43.24,42.43,6.492,6.299,76.7,7.786,9.43,3.097289,14.68,0.006560152,0.01130386,0.1225407
"2019-05-16 06:30:00",76786,"CKVY",12.61,50.97,51.1,51.28,50.91,71.09,73.08,71.09,0.904,42.46,42.79,41.9,6.461,6.581,72.05,9.18,8.11,6.161722,14.68,0.01004713,0.01676987,0.1647268
"2019-05-16 06:35:00",76787,"CKVY",12.61,51.22,51.18,51.41,50.97,71.64,72.47,70.85,0.92,42.33,42.69,41.93,5.216,5.865,57.11,11.32,5.261,11.89681,14.68,0.01004713,0.01676987,0.1647268
"2019-05-16 06:40:00",76788,"CKVY",12.61,50.73,50.86,51.28,50.6,73.08,73.91,71.61,0.921,42.54,42.81,42.28,3.642,4.467,24.31,23.54,4.384,17.8186,14.68,0.01004713,0.01676987,0.1647268
"2019-05-16 06:45:00",76789,"CKVY",12.61,49.37,50.31,50.85,49.31,78.16,78.16,72.47,0.937,42.55,42.91,42.17,2.974,3.151,280.5,29.06,5.918,21.26951,14.68,0.009867175,0.01523948,0.2083452
"2019-05-16 06:50:00",76790,"CKVY",12.63,49.24,48.63,49.37,48.19,77.89,81.6,77.89,0.929,42.76,43.03,42.52,3.263,3.116,252,14.73,5.918,21.56602,14.68,0.009867175,0.01523948,0.2083452
"2019-05-16 06:55:00",76791,"CKVY",12.64,50.29,49.92,50.42,49.18,73.43,77.82,73.25,0.911,42.39,42.72,41.97,3.429,3.33,248.5,18.1,4.165,23.50554,14.68,0.009867175,0.01523948,0.2083452
"2019-05-16 07:00:00",76792,"CKVY",12.72,51.84,50.72,51.9,50.11,67.32,74.15,67.32,0.884,41.84,42.44,41.37,2.811,3.089,342.7,62.68,3.726,29.94537,14.68,0.009890607,0.01366403,0.2527626
"2019-05-16 07:05:00",76793,"CKVY",12.88,52.33,52.5,52.89,51.84,69.62,69.62,65.19,0.931,41.82,42.72,41.24,2.3,2.477,40.21,18.04,5.699,51.14238,14.68,0.009890607,0.01366403,0.2527626
"2019-05-16 07:10:00",76794,"CKVY",13.08,53.01,52.54,53.07,52.02,67.08,69.89,66.15,0.92,42.15,42.7,41.55,2.955,2.678,55.55,16.64,7.891,81.39648,14.68,0.009890607,0.01366403,0.2527626
"2019-05-16 07:15:00",76795,"CKVY",13.25,53.81,53.55,54.12,53.01,66.36,67.46,64.78,0.937,42.47,43.45,41.64,3.142,3.211,100.4,49.49,4.165,117.1297,14.68,0.02204436,0.02743907,0.2976178
"2019-05-16 07:20:00",76796,"CKVY",13.37,53.2,53.29,53.88,53.01,67.28,68.49,65.74,0.929,42.58,43.18,42.11,2.627,2.969,212.4,28.56,2.85,142.9637,14.68,0.02204436,0.02743907,0.2976178
"2019-05-16 07:25:00",76797,"CKVY",13.43,52.95,53,53.38,52.7,70.13,72.64,67.22,0.96,43.55,44.6,42.55,1.799,2.094,245.4,20.64,3.507,161.9965,14.68,0.02204436,0.02743907,0.2976178
"2019-05-16 07:30:00",76798,"CKVY",13.43,53.5,53.22,53.63,52.83,67.01,72.29,67.01,0.936,43.32,44.34,42.55,1.795,1.792,292.3,22.59,3.507,177.0539,14.68,0.02736767,0.03228106,0.3417272
"2019-05-16 07:35:00",76799,"CKVY",13.41,54.06,53.86,54.12,53.5,65.67,68.42,65.67,0.936,43.32,43.8,42.79,1.612,1.639,260.2,19.34,1.534,194.2517,14.68,0.02736767,0.03228106,0.3417272
"2019-05-16 07:40:00",76800,"CKVY",13.44,54.68,54.44,54.74,54,67.35,67.97,62.93,0.982,42.97,44.34,42.15,1.241,1.393,271.4,26.03,3.288,215.4193,14.68,0.02736767,0.03228106,0.3417272
"2019-05-16 07:45:00",76801,"CKVY",13.41,53.88,54.03,54.74,53.75,67.87,70.68,66.53,0.961,43.73,44.9,42.89,1.967,1.535,251.6,8.22,5.042,234.4464,14.68,0.03398711,0.03851618,0.3859442
"2019-05-16 07:50:00",76802,"CKVY",13.3,54.31,54.18,54.49,53.75,62.58,68.25,61.76,0.9,42.37,43.62,41.4,2.714,2.404,278.8,18.29,5.042,236.5546,14.68,0.03398711,0.03851618,0.3859442
"2019-05-16 07:55:00",76803,"CKVY",13.27,54.12,54.15,54.37,53.94,63.96,66.43,62.58,0.914,42.5,43.21,41.8,3.11,2.99,298.7,44.86,4.384,202.3659,14.68,0.03398711,0.03851618,0.3859442
"2019-05-16 08:00:00",76804,"CKVY",13.37,55.6,54.71,55.6,54,61.9,63.96,61.62,0.933,42.35,42.8,41.94,1.876,2.542,56.05,81.3,1.973,176.5184,14.68,0.03011228,0.03627259,0.4303882
"2019-05-16 08:05:00",76805,"CKVY",13.42,55.6,55.59,55.79,55.35,62.92,66.15,61.14,0.949,43.41,44.6,42.26,1.479,1.597,218.8,25.9,4.384,188.626,14.68,0.03011228,0.03627259,0.4303882
"2019-05-16 08:10:00",76806,"CKVY",13.4,55.72,55.65,55.84,55.41,65.32,68.34,61.72,0.989,44.24,45.48,42.58,1.576,1.487,239.5,15.79,3.946,240.9906,14.68,0.03011228,0.03627259,0.4303882
"2019-05-16 08:15:00",76807,"CKVY",13.42,55.33,55.42,55.72,55.21,63.25,66.28,62.09,0.944,43.53,44.43,42.57,2.728,2.094,232.1,7.05,5.261,286.7677,14.68,0.04393808,0.0496534,0.4721258
"2019-05-16 08:20:00",76808,"CKVY",13.72,56.01,55.63,56.01,55.15,59.92,66.82,59,0.917,43.19,44.81,41.75,2.979,2.92,237.6,11.52,4.165,307.3444,14.68,0.04393808,0.0496534,0.4721258
"2019-05-16 08:25:00",76809,"CKVY",13.66,56.56,56.32,56.69,55.88,59.72,64.9,58.04,0.932,42.9,44.86,41.98,2.808,2.848,245.2,13.7,3.946,331.7059,14.68,0.04393808,0.0496534,0.4721258
"2019-05-16 08:30:00",76810,"CKVY",13.6,56.87,56.63,56.93,56.31,60.16,63.04,57.93,0.95,42.84,44.45,41.9,2.413,2.691,241.7,15.53,5.042,356.0672,14.68,0.05480298,0.06327958,0.5144389
"2019-05-16 08:35:00",76811,"CKVY",13.51,57.49,57.23,57.49,56.81,59,63.35,57.07,0.952,43.43,44.96,42.12,2.239,2.335,236.7,14.54,3.507,381.4319,14.68,0.05480298,0.06327958,0.5144389
"2019-05-16 08:40:00",76812,"CKVY",13.45,58.17,57.87,58.17,57.42,57.18,60.5,55.09,0.946,43,44.13,42.05,2.049,2.185,228.5,19.21,3.069,396.0006,14.68,0.05480298,0.06327958,0.5144389
"2019-05-16 08:45:00",76813,"CKVY",13.43,58.54,58.24,58.54,57.98,54.36,58,53.51,0.911,42.55,43.59,41.56,1.606,1.816,261.3,47.69,3.288,409.698,14.68,0.06268536,0.07097681,0.5547086
"2019-05-16 08:50:00",76814,"CKVY",13.41,59.71,59.25,59.71,58.47,52.62,57.04,52,0.92,42.56,44.18,41.62,1.404,1.432,171.1,14.56,3.069,426.5759,14.68,0.06268536,0.07097681,0.5547086
"2019-05-16 08:55:00",76815,"CKVY",13.41,61,60.3,61.13,59.59,49.94,54.74,49.91,0.914,42.59,43.77,41.61,1.078,1.316,134.1,48.51,2.192,452.1569,14.68,0.06268536,0.07097681,0.5547086
"2019-05-16 09:00:00",76816,"CKVY",13.4,61.56,61.56,62.12,61.07,51.38,57.07,47.95,0.959,43.44,46.13,41.71,0.723,0.849,258.2,68.94,1.534,489.538,14.68,0.07687397,0.08481157,0.5935295
"2019-05-16 09:05:00",76817,"CKVY",13.41,61.74,61.76,62.36,61.25,49.73,54.4,46.48,0.934,43.01,45.15,40.73,0.525,0.672,157.3,31.84,3.069,500.0241,14.68,0.07687397,0.08481157,0.5935295
"2019-05-16 09:10:00",76818,"CKVY",13.4,60.87,60.89,61.8,60.5,53.81,57,49.66,0.98,43.31,45.45,42.21,0.765,0.61,243.2,33.11,2.85,486.8028,14.68,0.07687397,0.08481157,0.5935295
"2019-05-16 09:15:00",76819,"CKVY",13.4,61.48,60.92,61.48,60.5,52.78,56.31,50.58,0.983,43.57,45.27,42.55,1.159,0.979,210.9,56.3,3.069,490.4655,14.68,0.07625409,0.08317249,0.6299518
"2019-05-16 09:20:00",76820,"CKVY",13.4,61.72,61.89,62.15,61.42,48.38,58.5,45.88,0.908,43.33,47.29,40.92,1.564,1.28,156.6,44.18,5.48,524.2049,14.68,0.07625409,0.08317249,0.6299518
"2019-05-16 09:25:00",76821,"CKVY",13.39,61.84,61.92,62.27,61.59,50.2,54.38,46.29,0.946,42.65,45.23,40.94,2.243,1.829,124,30.91,6.138,582.1254,14.68,0.07625409,0.08317249,0.6299518
"2019-05-16 09:30:00",76822,"CKVY",13.39,62.45,61.81,62.45,61.22,47.25,57.71,46.91,0.91,43.51,46.8,40.81,3.172,2.81,142.8,19.04,8.11,624.0883,14.68,0.09909002,0.1104666,0.6649421
"2019-05-16 09:35:00",76823,"CKVY",13.4,63.32,62.81,63.44,62.45,47.18,54.21,46.08,0.937,43.08,46.06,41.59,2.975,3.192,179.5,21.89,3.946,653.4011,14.68,0.09909002,0.1104666,0.6649421
"2019-05-16 09:40:00",76824,"CKVY",13.4,62.2,62.98,63.5,62.2,51.5,53.28,45.05,0.984,43.64,46.01,41.23,2.788,2.892,181.3,29.12,5.48,608.0502,14.68,0.09909002,0.1104666,0.6649421
"2019-05-16 09:45:00",76825,"CKVY",13.41,62.44,62.44,62.64,62.2,51.29,55.82,47.01,0.988,43.93,46.46,41.88,2.787,2.701,158.4,14.5,6.795,509.1821,14.68,0.07840218,0.09079026,0.6972293
"2019-05-16 09:50:00",76826,"CKVY",13.4,63.17,62.95,63.24,62.44,46.9,55.99,44.29,0.927,43.31,46.74,41,3.697,3.151,183.8,14.27,6.795,457.6129,14.68,0.07840218,0.09079026,0.6972293
"2019-05-16 09:55:00",76827,"CKVY",13.4,64.15,63.56,64.21,63.11,43.6,54.09,43.6,0.892,43.74,46.56,41.59,4.479,4.12,192.5,19.01,10.3,505.6921,14.68,0.07840218,0.09079026,0.6972293
"2019-05-16 10:00:00",76828,"CKVY",13.4,64.15,63.89,64.64,63.35,49.05,54.29,42.57,1.003,43.21,47.39,40.68,5.537,4.99,178.4,11.52,11.4,593.689,14.68,0.1041475,0.1210618,0.7277264
"2019-05-16 10:05:00",76829,"CKVY",13.4,63.03,63.47,64.27,62.91,48.02,53.61,43.33,0.944,42.87,47,41.19,6.896,6.316,180.9,11.32,12.06,614.3413,14.68,0.1041475,0.1210618,0.7277264
"2019-05-16 10:10:00",76830,"CKVY",13.41,63.65,63.39,63.65,63.03,50.87,52.51,42.98,1.022,43.58,45.82,40.64,7.892,7.366,169.8,11.79,13.37,552.4103,14.68,0.1041475,0.1210618,0.7277264
"2019-05-16 10:15:00",76831,"CKVY",13.4,64.14,64.24,64.58,63.59,44.49,53.85,41.95,0.91,43.5,47.18,40.86,8.76,8.23,175.1,9.49,16.22,535.4778,14.68,0.09448419,0.117492,0.7557347
"2019-05-16 10:20:00",76832,"CKVY",13.42,64.7,64.28,64.7,64.02,46.55,53.44,39.86,0.97,42.83,47.14,39.38,9.4,9.16,174.9,10.29,16.44,549.0405,14.68,0.09448419,0.117492,0.7557347
"2019-05-16 10:25:00",76833,"CKVY",13.41,65.25,64.99,65.32,64.64,42.91,48.88,40,0.912,42.63,45.35,40.08,9.75,9.5,170.7,11.86,16,630.6156,14.68,0.09448419,0.117492,0.7557347
"2019-05-16 10:30:00",76834,"CKVY",13.42,65.69,65.48,65.93,65.07,40.65,46.72,37.46,0.877,41.53,44.63,38.63,10.14,10.02,172.6,9.62,15.78,685.0798,14.68,0.1228151,0.1534604,0.7822128
"2019-05-16 10:35:00",76835,"CKVY",13.43,66.18,65.95,66.24,65.62,40.96,45.55,37.57,0.899,41.74,44.34,39.29,10.86,10.42,165.1,9.8,18.63,748.6006,14.68,0.1228151,0.1534604,0.7822128
"2019-05-16 10:40:00",76836,"CKVY",13.44,65.87,65.96,66.37,65.56,43.32,46.92,36.78,0.941,41.71,45.35,38.53,11.93,11.45,155.9,11.37,17.54,787.3486,14.68,0.1228151,0.1534604,0.7822128
"2019-05-16 10:45:00",76837,"CKVY",13.44,64.58,65.6,66.61,64.51,41.41,49.56,39.42,0.859,42.35,47.18,39.43,12.36,12.13,164.6,11.45,16.88,760.2371,14.68,0.1265568,0.1619485,0.8052674
"2019-05-16 10:50:00",76838,"CKVY",13.43,66.3,65.27,66.37,64.39,43.36,49.53,36.85,0.956,41.93,46.27,39.13,11.68,12.04,161.8,11.78,14.47,676.9756,14.68,0.1265568,0.1619485,0.8052674
"2019-05-16 10:55:00",76839,"CKVY",13.45,67.6,66.94,67.66,66.12,44.08,48.4,35.06,1.016,42.73,47.07,38.72,10.85,11.23,159.3,12.38,17.76,704.0995,14.68,0.1265568,0.1619485,0.8052674
"2019-05-16 11:00:00",76840,"CKVY",13.44,64.63,66.42,67.66,64.57,44.62,46.17,36.74,0.928,42.06,46.22,39.5,11.39,11.08,160.2,15.18,19.95,750.9272,14.68,0.1332569,0.1694631,0.8245559
"2019-05-16 11:05:00",76841,"CKVY",13.46,65.86,64.6,65.86,64.2,43.08,51.61,40.17,0.935,42.54,47.28,39.56,11.22,11.31,149.5,15.15,13.15,698.8006,14.68,0.1332569,0.1694631,0.8245559
"2019-05-16 11:10:00",76842,"CKVY",13.45,65.36,65.85,66.41,65.23,35.98,43.22,35.98,0.767,40.12,42.98,37.7,10.85,11.15,205.9,18.45,13.59,589.5165,14.68,0.1332569,0.1694631,0.8245559
"2019-05-16 11:15:00",76843,"CKVY",13.46,64.98,65.06,65.36,64.73,37.66,43.28,33.93,0.793,38.72,42.43,35.86,9.41,10.06,184.5,10.8,16.22,450.3833,14.68,0.09642989,0.1294637,0.8435548
"2019-05-16 11:20:00",76844,"CKVY",13.46,64.85,65.02,65.35,64.73,37.25,44.03,37.25,0.781,40.36,42.65,38.17,9.77,9.61,176.6,11.49,16.22,440.1475,14.68,0.09642989,0.1294637,0.8435548
"2019-05-16 11:25:00",76845,"CKVY",13.46,64.66,64.66,64.91,64.48,40.91,42.56,35.4,0.852,39.15,41.37,36.76,10.53,10.27,191.4,13.97,16,360.1266,14.68,0.09642989,0.1294637,0.8435548
"2019-05-16 11:30:00",76846,"CKVY",13.46,66.08,65.31,66.21,64.54,37.97,45.71,37.62,0.83,41.58,44.24,39.49,10.16,10.41,198.9,14.42,13.81,376.347,14.68,0.09448817,0.1259129,0.8574888
"2019-05-16 11:35:00",76847,"CKVY",13.45,66.82,66.76,67.19,66.02,33.99,43.38,33.72,0.763,40.55,43.67,37.38,10.21,10.01,185.9,17.64,20.82,517.7543,14.68,0.09448817,0.1259129,0.8574888
"2019-05-16 11:40:00",76848,"CKVY",13.47,64.67,65.52,66.82,64.6,39.03,44.03,33.24,0.813,39.49,42.42,36.8,10.64,10.44,189.2,14.63,19.95,588.7482,14.68,0.09448817,0.1259129,0.8574888
"2019-05-16 11:45:00",76849,"CKVY",13.46,67.19,66.33,67.81,64.6,41.08,45.06,34.2,0.934,41.01,44.53,38.44,10.99,10.8,205.4,14.3,15.12,629.1645,14.68,0.1218839,0.1568529,0.8681496
"2019-05-16 11:50:00",76850,"CKVY",13.46,66.64,66.74,67.26,66.45,37.14,42.21,35.12,0.828,40.32,43.45,38.44,10.94,11.2,189.6,12.9,20.6,633.7659,14.68,0.1218839,0.1568529,0.8681496
"2019-05-16 11:55:00",76851,"CKVY",13.47,65.28,65.86,66.7,65.28,40.77,41.43,34.26,0.867,39.34,41.78,37.2,9.75,10.13,192.4,15.09,13.37,659.4455,14.68,0.1218839,0.1568529,0.8681496
"2019-05-16 12:00:00",76852,"CKVY",13.48,64.73,64.9,65.34,64.6,35.57,41.15,34.81,0.742,39.2,41.14,36.28,9.46,9.75,200.5,15.69,12.71,551.8573,14.68,0.09990752,0.1335651,0.8765932
"2019-05-16 12:05:00",76853,"CKVY",13.48,65.22,65.11,65.34,64.73,40.74,43.28,35.63,0.865,40.39,42.25,36.93,8.23,8.65,202,13.88,14.47,383.3044,14.68,0.09990752,0.1335651,0.8765932
"2019-05-16 12:10:00",76854,"CKVY",13.48,65.04,64.96,65.22,64.73,41.15,42.35,38.2,0.868,39.84,41.67,39,7.998,8.3,189.9,13.39,12.71,275.8029,14.68,0.09990752,0.1335651,0.8765932
"2019-05-16 12:15:00",76855,"CKVY",13.49,65.47,65.19,65.53,64.91,39.68,44.68,38.48,0.85,40.97,43.08,39.27,6.519,7.156,184.7,12.73,8.77,288.1083,14.68,0.073245,0.09931561,0.879907
"2019-05-16 12:20:00",76856,"CKVY",13.48,66.08,65.53,66.08,65.22,41.87,43.48,37.55,0.916,40.43,43.27,38.82,7.397,7.023,182.9,10.37,14.47,295.7094,14.68,0.073245,0.09931561,0.879907
"2019-05-16 12:25:00",76857,"CKVY",13.49,65.1,65.8,66.33,65.04,45.68,45.68,38.14,0.965,41.76,44.2,39.81,7.54,7.211,166.4,14.26,13.15,312.5905,14.68,0.073245,0.09931561,0.879907
"2019-05-16 12:30:00",76858,"CKVY",13.49,65.59,65.25,65.59,64.91,37.76,46.43,36.97,0.812,40.42,44.03,38.45,8.46,8.07,183.7,12.19,11.62,317.0217,14.68,0.07654703,0.1015959,0.8803578
"2019-05-16 12:35:00",76859,"CKVY",13.49,65.53,65.66,65.96,65.34,44.47,46.12,35.09,0.954,40.86,44.36,37.24,8.33,8.3,155.6,18.16,18.19,331.9995,14.68,0.07654703,0.1015959,0.8803578
"2019-05-16 12:40:00",76860,"CKVY",13.48,67.13,66.23,67.13,65.53,37.35,46.29,36.11,0.847,41.09,44.62,38.69,8.31,8.51,177.6,12.54,12.49,360.7463,14.68,0.07654703,0.1015959,0.8803578
"2019-05-16 12:45:00",76861,"CKVY",13.47,67.19,67.52,67.81,67.07,39.1,41.19,32.62,0.889,39.59,43.39,37.08,8.67,8.52,181.9,10.26,11.62,525.3463,14.68,0.1131356,0.1436218,0.8786903
"2019-05-16 12:50:00",76862,"CKVY",13.48,67.63,67.48,67.75,67.19,38.79,39.95,32.76,0.895,39.22,42.44,37.15,8.18,8.52,173.8,12.5,13.37,617.6592,14.68,0.1131356,0.1436218,0.8786903
"2019-05-16 12:55:00",76863,"CKVY",13.48,67.99,67.97,68.18,67.63,35.91,40.54,31.52,0.839,39.62,43.27,36.78,7.462,7.719,170.1,10.44,9.21,688.6722,14.68,0.1131356,0.1436218,0.8786903
"2019-05-16 13:00:00",76864,"CKVY",13.48,67.13,67.53,68.24,66.95,36.77,39.71,31.59,0.834,38.73,42.68,36.75,7.106,7.196,189,16.05,12.28,607.9323,14.68,0.1117059,0.1423644,0.8750932
"2019-05-16 13:05:00",76865,"CKVY",13.48,67.25,67.08,67.25,66.88,41.32,41.32,33.17,0.941,39.45,42.99,37.12,6.676,6.883,185.9,16.13,10.3,517.8058,14.68,0.1117059,0.1423644,0.8750932
"2019-05-16 13:10:00",76866,"CKVY",13.47,68.12,67.7,68.24,67.19,32.93,41.19,29.88,0.773,39.08,42.85,35.38,6.726,6.8,185.7,19.81,8.99,475.9406,14.68,0.1117059,0.1423644,0.8750932
"2019-05-16 13:15:00",76867,"CKVY",13.46,67.94,67.78,68.24,67.5,35.36,37.38,30.22,0.825,37.71,40.84,35.68,7.291,6.965,189.9,11.56,13.59,510.5457,14.68,0.1063792,0.1344869,0.8671402
"2019-05-16 13:20:00",76868,"CKVY",13.47,67.63,67.83,68.24,67.5,33.85,40.02,30.15,0.781,39.31,42.99,35.25,8.19,7.755,167.5,11.71,14.47,542.2794,14.68,0.1063792,0.1344869,0.8671402
"2019-05-16 13:25:00",76869,"CKVY",13.47,66.7,67.21,67.63,66.7,32.48,34.64,29.4,0.726,36.69,38.31,34.35,9.65,8.68,183.4,10.86,18.19,495.4964,14.68,0.1063792,0.1344869,0.8671402
"2019-05-16 13:30:00",76870,"CKVY",13.47,66.64,66.57,66.76,66.45,32.45,36.05,30.84,0.724,36.5,38.97,34.8,10.47,10.15,176.9,9.66,15.78,373.1989,14.68,0.08757297,0.1197661,0.8569933
"2019-05-16 13:35:00",76871,"CKVY",13.47,67.25,66.96,67.25,66.58,35.36,35.7,29.95,0.805,37.23,38.97,34.55,10.73,10.61,168.6,7.071,13.81,342.4701,14.68,0.08757297,0.1197661,0.8569933
"2019-05-16 13:40:00",76872,"CKVY",13.47,67.56,67.3,67.69,67.01,30.15,41.15,29.88,0.694,38.94,42.83,34.97,10.4,10.76,173.6,11.64,13.37,359.8423,14.68,0.08757297,0.1197661,0.8569933
"2019-05-16 13:45:00",76873,"CKVY",13.46,69.04,68.26,69.04,67.44,33.3,41.77,28.99,0.807,39.48,44.11,35.32,9.69,9.97,163.7,10.81,13.59,446.1758,14.68,0.111911,0.1488733,0.8409391
"2019-05-16 13:50:00",76874,"CKVY",13.46,69.41,69.63,69.97,69.04,32.35,37.28,27.48,0.793,38.44,42.69,34.57,10.1,9.7,173.3,15.02,18.41,577.653,14.68,0.111911,0.1488733,0.8409391
"2019-05-16 13:55:00",76875,"CKVY",13.46,68.61,68.54,69.54,68.24,32.83,35.98,29.81,0.783,38.18,40.4,36.01,11.18,10.72,164,9.82,17.97,640.5363,14.68,0.111911,0.1488733,0.8409391
"2019-05-16 14:00:00",76876,"CKVY",13.47,68.8,68.48,68.98,68.18,36.59,39.54,28.1,0.879,38.39,43.06,34.06,12.6,12.1,160.3,11.13,19.73,657.5256,14.68,0.1303082,0.1708184,0.8234461
"2019-05-16 14:05:00",76877,"CKVY",13.46,68.55,69.01,69.91,68.43,30.5,39.99,26.79,0.726,39.42,44.06,33.56,12.58,12.74,157.1,12.02,17.97,621.45,14.68,0.1303082,0.1708184,0.8234461
"2019-05-16 14:10:00",76878,"CKVY",13.46,67.19,67.87,68.73,67.07,34.68,38.17,31.04,0.788,38.69,41.52,36.74,12.73,12.68,145.2,8.47,20.82,605.3202,14.68,0.1303082,0.1708184,0.8234461
"2019-05-16 14:15:00",76879,"CKVY",13.46,66.45,66.77,67.19,66.45,32.35,37.96,31.04,0.717,37.99,40.41,35.12,12.36,12.47,149,9.81,18.19,548.9606,14.68,0.1129851,0.1549444,0.8022835
"2019-05-16 14:20:00",76880,"CKVY",13.46,66.76,66.64,66.88,66.45,32.62,41.29,29.23,0.73,37.26,42.47,33.61,10.94,11.73,158.4,9.45,12.28,439.3842,14.68,0.1129851,0.1549444,0.8022835
"2019-05-16 14:25:00",76881,"CKVY",13.46,67.62,67.03,67.69,66.7,31.42,36.18,28.23,0.725,36.17,39.83,33.07,8.45,9.62,171,9.58,7.891,357.9735,14.68,0.1129851,0.1549444,0.8022835
"2019-05-16 14:30:00",76882,"CKVY",13.46,68.67,68.2,68.8,67.56,28.41,35.39,27.38,0.679,36.81,40.33,33.66,6.588,7.403,173.9,11.87,9.64,374.2502,14.68,0.09665931,0.1316162,0.7809965
"2019-05-16 14:35:00",76883,"CKVY",13.46,68.8,68.73,68.98,68.49,31.25,35.5,26.42,0.751,37.28,40.43,32.84,6.917,6.603,161.8,14.07,13.37,446.3025,14.68,0.09665931,0.1316162,0.7809965
"2019-05-16 14:40:00",76884,"CKVY",13.46,68.43,68.85,69.23,68.43,32.48,37.04,27.89,0.77,38.03,41.76,34.09,8.34,7.568,169.3,9.96,16.44,519.051,14.68,0.09665931,0.1316162,0.7809965
"2019-05-16 14:45:00",76885,"CKVY",13.46,67.75,68.22,68.49,67.75,28.51,35.05,27.65,0.66,36.2,39.45,33.66,9.07,8.77,185.2,16.43,12.28,498.0342,14.68,0.09992635,0.1311302,0.7542246
"2019-05-16 14:50:00",76886,"CKVY",13.47,67.32,67.56,67.87,67.25,32.69,33.58,26.79,0.746,34.98,38.14,32.25,9.51,9.37,180.7,12.1,16,415.1111,14.68,0.09992635,0.1311302,0.7542246
"2019-05-16 14:55:00",76887,"CKVY",13.46,66.7,67.04,67.38,66.64,41.08,42.45,30.15,0.918,38.31,43.2,34.93,9.37,9.52,172.3,11.67,14.25,335.0872,14.68,0.09992635,0.1311302,0.7542246
"2019-05-16 15:00:00",76888,"CKVY",13.48,64.23,65.1,66.7,63.92,42.97,49.27,38.1,0.881,41.51,44.8,38.93,9.93,9.58,138,11.77,19.29,298.4388,14.68,0.07859397,0.1106664,0.7240096
"2019-05-16 15:05:00",76889,"CKVY",13.49,63.43,64.01,64.36,63.43,47.87,48.21,36.87,0.954,40.4,43.6,37.25,10.01,10.27,143.4,6.876,16.22,265.5482,14.68,0.07859397,0.1106664,0.7240096
"2019-05-16 15:10:00",76890,"CKVY",13.5,63.06,63.18,63.49,62.87,50.2,50.99,44.75,0.988,43.29,44.84,41.37,9.18,9.43,149.9,5.872,12.71,212.3781,14.68,0.07859397,0.1106664,0.7240096
"2019-05-16 15:15:00",76891,"CKVY",13.5,63.06,62.52,63.06,62.07,37.83,50.47,35.91,0.744,38.52,44.24,35.27,10.34,10.01,138.5,12.98,27.84,163.9516,14.68,0.05537824,0.0820026,0.6900651
"2019-05-16 15:20:00",76892,"CKVY",13.5,63.37,63.62,64.23,62.94,44.41,44.41,33.3,0.883,37.93,41.35,34.1,9.67,9.86,137.6,8.58,12.28,166.9267,14.68,0.05537824,0.0820026,0.6900651
"2019-05-16 15:25:00",76893,"CKVY",13.5,63.24,63.28,63.61,63,53.93,54.75,40.81,1.068,43.72,46.61,39.06,8.85,9.41,138.6,7.328,6.576,200.7465,14.68,0.05537824,0.0820026,0.6900651
"2019-05-16 15:30:00",76894,"CKVY",13.51,63.86,63.67,63.86,63.18,53.18,54.07,45.74,1.076,45.04,46.9,42.4,5.69,7.086,132.4,8.13,6.138,224.2826,14.68,0.06033702,0.08445033,0.6548631
"2019-05-16 15:35:00",76895,"CKVY",13.52,64.11,63.9,64.17,63.61,53.8,56.47,46.8,1.098,46.12,48.12,43.05,4.402,4.934,117.2,9.81,5.042,222.26,14.68,0.06033702,0.08445033,0.6548631
"2019-05-16 15:40:00",76896,"CKVY",13.52,65.53,64.82,65.59,64.05,37.52,53.93,35.7,0.805,42.69,47.35,37.52,4.679,4.356,117.9,14.17,10.08,233.6707,14.68,0.06033702,0.08445033,0.6548631
"2019-05-16 15:45:00",76897,"CKVY",13.52,63.25,64.69,65.71,63.19,48.72,51.67,34.71,0.965,43.7,46.7,36.89,6.471,5.355,135.2,14.64,16.66,254.8473,14.68,0.05645674,0.07230647,0.6173452
"2019-05-16 15:50:00",76898,"CKVY",13.52,61.77,62.25,63.19,61.7,52.36,52.9,45.02,0.984,42.74,44.9,41.04,8.52,7.577,105.2,7.592,15.12,268.6471,14.68,0.05645674,0.07230647,0.6173452
"2019-05-16 15:55:00",76899,"CKVY",13.52,62.38,61.94,62.38,61.52,54.48,55.37,49.14,1.047,44.16,45.79,42.45,9.22,8.99,90.9,9.09,12.28,266.6154,14.68,0.05645674,0.07230647,0.6173452
"2019-05-16 16:00:00",76900,"CKVY",13.52,63,62.79,63.25,62.2,51.16,54.14,43.93,1.005,43.32,45.51,40.79,8.59,9.06,103.1,17.94,11.62,267.5887,14.68,0.06122403,0.08314253,0.5807978
"2019-05-16 16:05:00",76901,"CKVY",13.52,63.25,63.02,63.38,62.7,49,54.14,42.63,0.971,42.83,46.17,40.05,7.681,8.06,93.2,9.66,10.52,273.8314,14.68,0.06122403,0.08314253,0.5807978
"2019-05-16 16:10:00",76902,"CKVY",13.52,63.26,63.1,63.38,62.82,44.27,54.18,44.27,0.877,44.06,46.26,41.17,6.887,7.266,98.1,8.87,7.891,254.8054,14.68,0.06122403,0.08314253,0.5807978
"2019-05-16 16:15:00",76903,"CKVY",13.52,63.76,63.43,63.88,63.2,44.93,52.5,43.39,0.906,43.22,45.74,40.66,5.628,6.369,80.1,11.04,6.576,220.0298,14.68,0.05218824,0.07204197,0.5416126
"2019-05-16 16:20:00",76904,"CKVY",13.52,64.63,64.23,64.63,63.7,45,48.6,40,0.936,41.6,44.8,39.35,3.812,4.716,62.32,17.12,3.507,195.8599,14.68,0.05218824,0.07204197,0.5416126
"2019-05-16 16:25:00",76905,"CKVY",13.52,64.63,64.75,65,64.38,44.39,49.9,38.39,0.923,42.05,45.78,38.67,2.746,3.305,37.89,10.03,3.507,195.8985,14.68,0.05218824,0.07204197,0.5416126
"2019-05-16 16:30:00",76906,"CKVY",13.53,64.51,64.67,64.88,64.51,43.29,50.11,40.72,0.896,42.51,45.75,40.26,2.204,2.337,48.06,18.14,4.822,209.3626,14.68,0.04643716,0.05915122,0.5020456
"2019-05-16 16:35:00",76907,"CKVY",13.52,65.01,64.71,65.07,64.45,45.28,47.85,37.46,0.954,42.01,44.45,38.3,2.753,2.432,27.04,12.64,4.603,226.3277,14.68,0.04643716,0.05915122,0.5020456
"2019-05-16 16:40:00",76908,"CKVY",13.53,65.5,65.14,65.5,64.82,42.3,48.91,36.47,0.907,41.02,45.48,37.77,2.963,2.907,27.1,12.3,4.384,239.6283,14.68,0.04643716,0.05915122,0.5020456
"2019-05-16 16:45:00",76909,"CKVY",13.54,65.5,65.42,65.62,65.19,31.84,45.59,31.23,0.683,39.16,43.99,34.09,2.964,2.978,42.82,8.6,4.603,231.8816,14.68,0.04437691,0.05566582,0.4609544
"2019-05-16 16:50:00",76910,"CKVY",13.01,64.33,65.27,65.75,64.33,50.18,50.18,31.33,1.033,39.95,45.46,34.36,2.855,2.874,92.9,17.54,5.48,189.532,14.68,0.04437691,0.05566582,0.4609544
"2019-05-16 16:55:00",76911,"CKVY",12.96,63.4,63.18,64.51,62.23,46.89,56.01,44.7,0.934,44.08,47.06,40.65,4.19,3.443,151.9,39.06,10.96,123.7731,14.68,0.04437691,0.05566582,0.4609544
"2019-05-16 17:00:00",76912,"CKVY",12.96,60.63,62.51,63.4,60.57,41.61,52.54,34,0.751,39.89,45.44,33.71,8.55,5.542,178.8,15.38,37.48,70.35191,14.68,0.02428021,0.03661991,0.4171604
"2019-05-16 17:05:00",76913,"CKVY",12.94,62.42,61.27,62.48,60.07,30.81,42.09,30.57,0.593,33.33,37.38,31.02,11.2,10.43,172.9,44.94,35.95,47.42142,14.68,0.02428021,0.03661991,0.4171604
"2019-05-16 17:10:00",76914,"CKVY",12.92,60.57,62.41,63.16,60.57,39.31,39.55,29.37,0.708,32.56,35.89,30.14,12.83,11.82,217.9,21.26,22.36,44.21283,14.68,0.02428021,0.03661991,0.4171604
"2019-05-16 17:15:00",76915,"CKVY",12.91,59.33,60.25,61.18,59.33,48.05,48.05,34.76,0.829,35.12,39.87,32.51,12.33,13.09,214.3,31.58,30.25,36.61485,14.68,0.0467483,0.07899509,0.3781975
"2019-05-16 17:20:00",76916,"CKVY",12.9,56.86,57.57,59.33,56.74,55.12,56.83,45.28,0.87,38.8,41.8,36.38,15.05,13.7,152.7,11.72,38.36,24.70304,14.68,0.0467483,0.07899509,0.3781975
"2019-05-16 17:25:00",76917,"CKVY",12.91,56.31,56.23,56.8,55.81,50.87,56.11,49.12,0.787,39.3,40.73,37.51,15.62,15.76,177.3,12.84,28.06,17.57281,14.68,0.0467483,0.07899509,0.3781975
"2019-05-16 17:30:00",76918,"CKVY",12.91,57.73,56.83,57.73,56.37,46,52.17,43.43,0.749,37.26,39.22,35.03,15.26,16.3,175.8,21.22,30.69,23.06071,14.68,0.03940421,0.06662592,0.3303209
"2019-05-16 17:35:00",76919,"CKVY",12.92,55.57,57.25,57.73,55.57,56.08,56.38,45.59,0.844,38.37,40.65,36.76,13.26,13.39,201.8,13.85,26.96,33.48736,14.68,0.03940421,0.06662592,0.3303209
"2019-05-16 17:40:00",76920,"CKVY",12.93,54.64,54.85,55.63,54.4,58.13,62.11,56.08,0.846,40.94,41.9,39.98,14.22,13.65,227.7,14.24,23.89,43.40655,14.68,0.03940421,0.06662592,0.3303209
"2019-05-16 17:45:00",76921,"CKVY",12.97,54.03,54.42,54.83,53.9,61.22,63.27,57.51,0.871,40.89,42,39.97,15.27,14.26,254.4,10.1,23.89,53.97338,14.68,0.03596092,0.05805748,0.2844029
"2019-05-16 17:50:00",76922,"CKVY",13.01,54.09,53.9,54.15,53.53,61.42,65.81,60.91,0.876,41.62,42.64,40.75,16.36,16.2,261.4,7.603,23.67,72.38847,14.68,0.03596092,0.05805748,0.2844029
"2019-05-16 17:55:00",76923,"CKVY",13.05,55.01,54.67,55.14,54.03,63.55,65.91,60.29,0.938,42.23,43.86,40.66,15.23,15.85,281.6,13.15,23.89,123.0004,14.68,0.03596092,0.05805748,0.2844029
"2019-05-16 18:00:00",76924,"CKVY",13.1,56.26,55.39,56.26,54.89,61.6,66.46,60.13,0.951,43.08,44.11,42.1,13.19,14.32,283.8,10.64,17.76,196.4583,14.68,0.04197573,0.06216099,0.2385235
"2019-05-16 18:05:00",76925,"CKVY",13.58,58.11,57.26,58.11,56.26,61.36,64.75,55.47,1.013,43.38,45.1,41.24,9.96,11.64,287.4,21.28,11.18,306.832,14.68,0.04197573,0.06216099,0.2385235
"2019-05-16 18:10:00",76926,"CKVY",13.7,59.17,58.87,59.23,58.11,53.96,63.87,49.16,0.925,42.12,46.19,39.73,8.68,9.07,265.2,11.54,13.37,398.9705,14.68,0.04197573,0.06216099,0.2385235
"2019-05-16 18:15:00",76927,"CKVY",13.69,58.5,58.83,59.23,58.44,53.07,56.6,50.61,0.888,41.99,43.5,40.37,8.34,8.39,295,12.83,12.71,450.3826,14.68,0.0694005,0.09013511,0.1943042
"2019-05-16 18:20:00",76928,"CKVY",13.67,59.18,58.79,59.24,58.5,47.86,55.34,47.86,0.821,41.37,42.63,39.46,8.66,8.46,295.3,8.8,11.4,443.4576,14.68,0.0694005,0.09013511,0.1943042
"2019-05-16 18:25:00",76929,"CKVY",13.57,59.24,59.41,59.86,59.12,51.02,57.74,47.56,0.877,41.87,44.84,39.29,7.9,8.4,298.8,11.63,10.08,414.8139,14.68,0.0694005,0.09013511,0.1943042
"2019-05-16 18:30:00",76930,"CKVY",13.49,59.49,59.47,59.67,59.3,49,53.87,47.18,0.85,41.23,42.68,39.39,7.25,7.568,301.4,12.5,10.96,383.7162,14.68,0.05882738,0.0784145,0.1515609
"2019-05-16 18:35:00",76931,"CKVY",13.09,58.25,58.94,59.49,58.25,48.83,52.15,46.53,0.81,39.61,41.67,38.3,7.232,7.092,303.4,12.13,14.91,333.3625,14.68,0.05882738,0.0784145,0.1515609
"2019-05-16 18:40:00",76932,"CKVY",13.01,57.21,57.65,58.25,57.14,51.57,53.45,46.7,0.824,39.53,40.86,37.77,7.793,7.444,302.1,9.71,12.71,245.8293,14.68,0.05882738,0.0784145,0.1515609
"2019-05-16 18:45:00",76933,"CKVY",12.99,57.27,57.14,57.27,56.96,51.64,54.38,50.06,0.827,39.87,40.75,38.74,7.947,7.902,299.7,10.52,11.18,173.7205,14.68,0.02725669,0.04396385,0.1106054
"2019-05-16 18:50:00",76934,"CKVY",12.95,56.4,56.92,57.33,56.34,57.6,57.64,51.5,0.894,40.77,41.88,39.53,7.57,7.946,296.1,10.55,10.74,134.5737,14.68,0.02725669,0.04396385,0.1106054
"2019-05-16 18:55:00",76935,"CKVY",12.96,56.7,56.28,56.7,56.03,51.84,58.19,51.56,0.813,40.39,41.92,38.92,6.72,7.151,318.5,10.12,8.33,119.4611,14.68,0.02725669,0.04396385,0.1106054
"2019-05-16 19:00:00",76936,"CKVY",12.95,56.83,56.61,56.83,56.46,51.84,54.44,51.29,0.817,39.7,40.39,38.89,6.085,6.354,324.2,10.19,8.77,105.8286,14.68,0.01738076,0.03155997,0.07195766
"2019-05-16 19:05:00",76937,"CKVY",12.96,56.83,56.77,56.89,56.64,57.12,58.87,51.77,0.9,40.99,42.65,39.13,5.896,5.935,354.7,15.7,9.21,102.9699,14.68,0.01738076,0.03155997,0.07195766
"2019-05-16 19:10:00",76938,"CKVY",12.93,56.83,56.9,57.14,56.7,56.88,57.67,53.83,0.897,41.31,42.14,40.31,6.184,6.065,359.7,14.23,9.86,137.1204,14.68,0.01738076,0.03155997,0.07195766
"2019-05-16 19:15:00",76939,"CKVY",12.93,56.21,56.53,56.89,56.15,57.74,57.74,54.34,0.89,40.96,41.77,40.38,6.329,6.341,350.2,11.25,8.99,144.9106,14.68,0.02121413,0.03373643,0.03862111
"2019-05-16 19:20:00",76940,"CKVY",12.92,55.53,55.82,56.27,55.47,58.08,59.18,56.06,0.874,41.08,41.73,40.27,5.962,6.119,348.8,13.32,8.11,120.7065,14.68,0.02121413,0.03373643,0.03862111
"2019-05-16 19:25:00",76941,"CKVY",12.9,55.23,55.29,55.53,55.04,59.45,59.52,57.09,0.884,40.93,41.48,40.24,5.406,5.662,350.6,11.99,7.234,70.60698,14.68,0.02121413,0.03373643,0.03862111
"2019-05-16 19:30:00",76942,"CKVY",12.9,54.61,54.88,55.29,54.55,59.11,60.69,58.01,0.86,41.03,41.65,40.45,4.746,5.043,342.5,9.45,6.576,42.91686,14.68,0.004385658,0.0142341,0.01716921
"2019-05-16 19:35:00",76943,"CKVY",12.89,54.61,54.66,54.8,54.55,59.39,60.21,58.6,0.864,40.86,41.2,40.38,4.409,4.566,351.3,8.07,6.357,31.72577,14.68,0.004385658,0.0142341,0.01716921
"2019-05-16 19:40:00",76944,"CKVY",12.88,54.61,54.67,54.8,54.55,57.6,59.86,57.23,0.838,40.61,41.12,39.75,3.935,4.234,335.9,8.75,5.261,26.3753,14.68,0.004385658,0.0142341,0.01716921
"2019-05-16 19:45:00",76945,"CKVY",12.87,54,54.35,54.8,53.93,60.65,61.2,57.81,0.863,40.96,41.41,40.13,3.481,3.687,317.7,4.709,3.726,22.28155,14.68,0.008622577,0.01173071,0.00663763
"2019-05-16 19:50:00",76946,"CKVY",12.87,52.89,53.47,54.06,52.89,64.53,65.56,60.62,0.881,41.1,41.81,40.71,2.992,3.266,334.6,25.4,3.288,19.64882,14.68,0.008622577,0.01173071,0.00663763
"2019-05-16 19:55:00",76947,"CKVY",12.87,51.34,52.98,53.56,51.34,73.1,73.1,61.58,0.943,41.63,43.16,40.48,2.719,2.712,62.04,89.2,6.576,18.12238,14.68,0.008622577,0.01173071,0.00663763
"2019-05-16 20:00:00",76948,"CKVY",12.86,51.53,51.37,51.65,51.1,72.86,73.96,72.72,0.946,43.18,43.46,42.96,2.689,2.795,271.5,7.955,5.699,16.43407,14.68,0.005602558,0.007920181,0.001103266
"2019-05-16 20:05:00",76949,"CKVY",12.85,53.26,52.3,53.5,51.59,64.6,72.79,57.53,0.894,41.18,43.2,38.54,2.213,2.385,355.5,46.13,2.63,14.11147,14.68,0.005602558,0.007920181,0.001103266
"2019-05-16 20:10:00",76950,"CKVY",12.85,52.95,53.49,54.06,52.95,68.85,68.88,57.05,0.942,41.29,43.15,38.88,1.713,2.057,289.7,72.58,2.63,11.31735,14.68,0.005602558,0.007920181,0.001103266
"2019-05-16 20:15:00",76951,"CKVY",12.84,53.5,53.24,53.63,52.76,67.68,68.75,61.34,0.945,41.44,43.18,40.25,1.405,1.455,217.8,18.46,2.85,8.442048,14.68,0.004293581,0.006404851,2.5E-07
"2019-05-16 20:20:00",76952,"CKVY",12.85,51.84,52.46,53.56,51.84,75.06,75.06,66.93,0.986,43.32,44.22,42.28,2.315,1.871,144.5,12.47,5.48,5.759321,14.68,0.004293581,0.006404851,2.5E-07
"2019-05-16 20:25:00",76953,"CKVY",12.85,52.82,52.2,52.89,51.59,70.91,75.84,68.64,0.966,43.44,44.5,42.66,3.364,2.85,177.3,10.52,5.918,3.411337,14.68,0.004293581,0.006404851,2.5E-07
"2019-05-16 20:30:00",76954,"CKVY",12.84,52.7,52.65,52.82,52.33,71.28,74.2,71.01,0.967,44,44.62,43.41,5.465,4.305,173.9,7.845,12.49,1.869723,14.68,0.004133482,0.005901793,2.5E-07
"2019-05-16 20:35:00",76955,"CKVY",12.84,52.58,53.37,54.3,52.52,65.15,71.25,58.05,0.879,41.43,43.85,39.66,9.29,7.244,196.9,18.16,28.72,0.8728628,14.68,0.004133482,0.005901793,2.5E-07
"2019-05-16 20:40:00",76956,"CKVY",12.84,50.92,51.28,52.64,50.36,72.93,74.34,65.35,0.926,42.08,42.88,41.16,13.28,11.42,215.9,12.02,26.08,0.3235586,14.68,0.004133482,0.005901793,2.5E-07
"2019-05-16 20:45:00",76957,"CKVY",12.84,49.19,50.08,50.98,49.19,78.87,79.28,72.83,0.939,42.59,43.31,42.01,14.49,13.9,209.3,16.64,20.6,0.103029,14.68,0.008380944,0.01007741,2.5E-07
"2019-05-16 20:50:00",76958,"CKVY",12.83,49.63,49.55,50.12,48.95,72.36,80.4,69.13,0.876,41.72,43.45,40.23,13.04,14.05,206.9,10.52,19.95,0.02036584,14.68,0.008380944,0.01007741,2.5E-07
"2019-05-16 20:55:00",76959,"CKVY",12.83,48.89,49.42,49.94,48.77,79.15,79.29,71.33,0.932,41.91,42.85,40.8,10.17,11.66,203.1,9.43,13.59,0.0001024108,14.68,0.008380944,0.01007741,2.5E-07
"2019-05-16 21:00:00",76960,"CKVY",12.83,48.64,48.74,48.89,48.52,83.6,83.6,79.15,0.976,43.1,43.93,42.58,7.761,9.06,174.5,11.84,6.357,0,14.68,0.006176031,0.007326772,2.5E-07
"2019-05-16 21:05:00",76961,"CKVY",12.83,48.03,48.34,48.64,47.97,88.6,88.6,83.6,1.009,44.65,45.1,43.82,6.574,6.928,157.3,8.59,12.28,0,14.68,0.006176031,0.007326772,2.5E-07
"2019-05-16 21:10:00",76962,"CKVY",12.84,47.79,47.91,48.09,47.72,89.3,90.1,88.6,1.009,45,45.23,44.7,5.645,6.053,154.8,10.02,8.77,0,14.68,0.006176031,0.007326772,2.5E-07
"2019-05-16 21:15:00",76963,"CKVY",12.84,48.1,47.92,48.1,47.79,86.3,89.3,86.3,0.986,44.51,44.88,43.97,6.392,6.027,145.8,8.46,8.99,0,14.68,0.002401255,0.003063124,2.5E-07
"2019-05-16 21:20:00",76964,"CKVY",12.83,48.47,48.13,48.53,47.98,83.6,86.4,82.4,0.968,43.99,44.31,43.18,5.633,6.115,142.7,9.78,8.77,0,14.68,0.002401255,0.003063124,2.5E-07
"2019-05-16 21:25:00",76965,"CKVY",12.83,48.41,48.37,48.53,48.16,83.8,85,80.4,0.969,43.53,44.12,42.55,5.657,5.577,150,8.02,7.891,0,14.68,0.002401255,0.003063124,2.5E-07
"2019-05-16 21:30:00",76966,"CKVY",12.83,48.35,48.38,48.53,48.22,80.1,84.7,80.1,0.924,43.45,44.04,42.5,4.271,4.929,202.5,20.4,4.603,0,14.68,0.003047442,0.003963241,2.5E-07
"2019-05-16 21:35:00",76967,"CKVY",12.82,48.47,48.44,48.6,48.35,78.99,82.6,78.75,0.916,42.8,43.48,42.13,3.193,3.834,214,18.63,3.946,0,14.68,0.003047442,0.003963241,2.5E-07
"2019-05-16 21:40:00",76968,"CKVY",12.82,48.16,48.39,48.6,48.1,77.93,82.6,77.93,0.893,42.78,43.46,41.58,2.2,2.546,233.5,19.26,5.699,0,14.68,0.003047442,0.003963241,2.5E-07
"2019-05-16 21:45:00",76969,"CKVY",12.81,47.85,48.1,48.41,47.73,79.3,81.6,77.86,0.898,42.22,43.07,41.24,2.431,2.298,226.9,33.43,8.55,0,14.68,0.002515135,0.003573398,2.5E-07
"2019-05-16 21:50:00",76970,"CKVY",12.81,47.42,47.57,47.92,47.3,79.3,80.4,77.52,0.884,41.35,41.9,40.91,3.697,2.921,232.5,14.2,11.84,0,14.68,0.002515135,0.003573398,2.5E-07
"2019-05-16 21:55:00",76971,"CKVY",12.82,47.79,47.67,48.04,47.42,78.89,79.64,75.08,0.891,41.1,41.58,40.19,5.102,4.546,235.3,10.86,10.74,0,14.68,0.002515135,0.003573398,2.5E-07
"2019-05-16 22:00:00",76972,"CKVY",12.82,47.18,47.35,47.79,47.11,79.57,80.9,78.2,0.878,41.36,41.87,40.93,5.497,5.333,246.2,9.46,6.576,0,14.68,0.003407225,0.00458651,2.5E-07
"2019-05-16 22:05:00",76973,"CKVY",12.81,46.99,47.11,47.3,46.93,77.48,80.5,77.48,0.849,41.13,41.49,40.33,4.593,5.228,252.7,14.81,5.48,0,14.68,0.003407225,0.00458651,2.5E-07
"2019-05-16 22:10:00",76974,"CKVY",12.8,46.87,47.21,47.55,46.87,79.37,84.2,74.91,0.866,41.07,42.66,39.72,3.047,3.753,149.9,84.3,3.726,0,14.68,0.003407225,0.00458651,2.5E-07
"2019-05-16 22:15:00",76975,"CKVY",12.81,46.81,47.02,47.3,46.69,78.03,83.9,77.52,0.85,41.28,42.46,40.34,2.621,2.797,84.8,12.3,5.48,0,14.68,0.00308231,0.00419093,2.5E-07
"2019-05-16 22:20:00",76976,"CKVY",12.81,47.11,47.17,47.42,46.87,79.1,81.6,75.74,0.871,41.12,41.96,39.76,2.273,2.287,61.18,32.1,3.946,0,14.68,0.00308231,0.00419093,2.5E-07
"2019-05-16 22:25:00",76977,"CKVY",12.81,46.56,46.94,47.3,46.56,84.8,85.3,78.31,0.914,42.01,42.63,40.67,2.559,2.463,6.802,7.792,4.165,0,14.68,0.00308231,0.00419093,2.5E-07
"2019-05-16 22:30:00",76978,"CKVY",12.8,46.93,46.8,46.99,46.56,81.7,84.8,81.5,0.894,41.86,42.34,41.48,2.436,2.582,4.304,6.725,4.384,0,14.68,0.002053933,0.00297075,2.5E-07
"2019-05-16 22:35:00",76979,"CKVY",12.8,47,46.97,47.12,46.81,81.9,81.9,79.96,0.898,41.47,41.77,41.09,2.995,2.76,12.45,7.589,5.042,0,14.68,0.002053933,0.00297075,2.5E-07
"2019-05-16 22:40:00",76980,"CKVY",12.8,46.82,46.85,47,46.69,81.6,83,81.1,0.889,41.62,42.1,41.22,3.094,3.01,27.16,8.36,4.384,0,14.68,0.002053933,0.00297075,2.5E-07
"2019-05-16 22:45:00",76981,"CKVY",12.81,46.7,46.82,46.94,46.63,83.4,83.6,80.3,0.904,41.64,42.18,41.04,3.287,3.192,10.41,6.454,5.042,0,14.68,0.00234353,0.003303319,2.5E-07
"2019-05-16 22:50:00",76982,"CKVY",12.8,46.64,46.67,46.83,46.51,81.1,84.3,81,0.877,41.73,42.23,41.16,2.901,3.125,334.4,22.67,3.507,0,14.68,0.00234353,0.003303319,2.5E-07
"2019-05-16 22:55:00",76983,"CKVY",12.8,46.52,46.68,46.89,46.45,84,84.5,80.4,0.904,41.73,42.22,40.99,3.078,2.959,328.7,12.84,4.822,0,14.68,0.00234353,0.003303319,2.5E-07
"2019-05-16 23:00:00",76984,"CKVY",12.8,46.4,46.44,46.71,46.21,83.4,85.1,83.4,0.895,42.02,42.3,41.55,3.28,3.147,355.7,8.48,5.918,0,14.68,0.002159502,0.003029082,2.5E-07
"2019-05-16 23:05:00",76985,"CKVY",12.8,46.28,46.39,46.46,46.22,83.7,84.4,83.2,0.893,41.77,42.04,41.53,3.737,3.488,336.8,9.62,5.48,0,14.68,0.002159502,0.003029082,2.5E-07
"2019-05-16 23:10:00",76986,"CKVY",12.8,45.97,46.18,46.4,45.97,85.7,85.7,83.2,0.904,41.85,42.16,41.45,3.495,3.677,327.9,6.969,4.165,0,14.68,0.002159502,0.003029082,2.5E-07
"2019-05-16 23:15:00",76987,"CKVY",12.79,45.91,45.87,46.09,45.66,86,86.3,85.6,0.905,41.92,42.13,41.66,2.941,3.189,327.4,5.285,3.288,0,14.68,0.002097268,0.002892976,2.5E-07
"2019-05-16 23:20:00",76988,"CKVY",12.79,46.22,45.94,46.22,45.72,85.5,86.2,85.2,0.91,41.92,42.13,41.74,2.793,2.756,335,9.75,5.699,0,14.68,0.002097268,0.002892976,2.5E-07
"2019-05-16 23:25:00",76989,"CKVY",12.79,45.97,46.05,46.28,45.85,87.2,87.2,85.5,0.919,42.2,42.42,41.96,2.915,2.851,352.6,6.372,4.384,0,14.68,0.002097268,0.002892976,2.5E-07
"2019-05-16 23:30:00",76990,"CKVY",12.79,45.97,45.88,45.97,45.72,85.6,87.7,85.6,0.903,42.1,42.52,41.74,2.813,2.92,347.7,12.53,3.726,0,14.68,0.001687281,0.002386087,2.5E-07
"2019-05-16 23:35:00",76991,"CKVY",12.77,45.97,45.95,46.09,45.85,86.2,86.2,85.3,0.909,41.95,42.15,41.74,2.23,2.608,347.5,9.36,2.411,0,14.68,0.001687281,0.002386087,2.5E-07
"2019-05-16 23:40:00",76992,"CKVY",12.78,45.97,45.95,46.03,45.85,87.6,87.6,85.6,0.924,42.12,42.52,41.8,1.958,2.052,347.6,8.4,3.288,0,14.68,0.001687281,0.002386087,2.5E-07
"2019-05-16 23:45:00",76993,"CKVY",12.78,45.91,45.96,46.09,45.78,86.3,87.6,85.7,0.908,42.18,42.51,41.89,1.97,1.989,330.4,10.4,3.946,0,14.68,0.001427946,0.002082776,2.5E-07
"2019-05-16 23:50:00",76994,"CKVY",12.78,45.41,45.73,46.03,45.35,88.1,88.2,85.8,0.91,41.98,42.2,41.82,2.109,2.036,302.8,11.02,2.85,0,14.68,0.001427946,0.002082776,2.5E-07
"2019-05-16 23:55:00",76995,"CKVY",12.77,44.98,45.18,45.48,44.86,90.4,90.5,88.1,0.918,42.29,42.47,42.06,2.351,2.205,304.4,15.55,4.165,0,14.68,0.001427946,0.002082776,2.5E-07
"2019-05-17 00:00:00",76996,"CKVY",12.77,45.48,45.3,45.72,44.86,89.1,90.3,88.6,0.923,42.4,42.74,42.15,2.612,2.454,310.3,20.04,5.042,0,14.68,0.001194006,0.001736583,2.5E-07
"2019-05-17 00:05:00",76997,"CKVY",12.76,45.48,45.38,45.54,45.23,90.3,91.1,89.1,0.935,42.71,42.99,42.37,2.603,2.6,254.8,17.13,3.507,0,14.68,0.001194006,0.001736583,2.5E-07
"2019-05-17 00:10:00",76998,"CKVY",12.77,45.48,45.41,45.54,45.23,88.9,91,88.9,0.92,42.66,43.01,42.23,2.089,2.422,262.3,51.13,2.85,0,14.68,0.001194006,0.001736583,2.5E-07
"2019-05-17 00:15:00",76999,"CKVY",12.76,45.54,45.55,45.72,45.41,90.7,90.8,88.6,0.941,42.72,43.09,42.28,2,1.962,350.4,11.01,5.48,0,14.68,0.00107853,0.001559625,2.5E-07
"2019-05-17 00:20:00",77000,"CKVY",12.76,45.54,45.56,45.72,45.42,90.4,90.7,89.3,0.938,42.78,43.1,42.5,2.394,2.311,341.5,14.51,5.918,0,14.68,0.00107853,0.001559625,2.5E-07
"2019-05-17 00:25:00",77001,"CKVY",12.76,45.48,45.56,45.66,45.42,90.5,90.9,89.6,0.937,42.92,43.16,42.63,3.189,2.744,327.3,24.01,5.48,0,14.68,0.00107853,0.001559625,2.5E-07
"2019-05-17 00:30:00",77002,"CKVY",12.76,45.42,45.41,45.54,45.23,89.5,91.1,89.5,0.924,42.78,43.11,42.38,3.507,3.425,316.3,10.19,5.699,0,14.68,0.001194031,0.001685658,2.5E-07
"2019-05-17 00:35:00",77003,"CKVY",12.76,45.48,45.51,45.6,45.29,88.8,89.7,88.8,0.919,42.57,42.75,42.3,3.714,3.493,312.4,10.71,5.261,0,14.68,0.001194031,0.001685658,2.5E-07
"2019-05-17 00:40:00",77004,"CKVY",12.76,45.42,45.49,45.66,45.3,88.9,89.8,88.5,0.919,42.49,42.71,42.2,3.557,3.63,306.8,13.06,4.384,0,14.68,0.001194031,0.001685658,2.5E-07
"2019-05-17 00:45:00",77005,"CKVY",12.76,45.48,45.49,45.67,45.3,89.6,89.6,87.2,0.928,42.3,42.75,41.8,3.495,3.561,322.2,9.22,5.699,0,14.68,0.001539611,0.002109248,2.5E-07
"2019-05-17 00:50:00",77006,"CKVY",12.75,45.48,45.48,45.6,45.36,88.2,89.8,87.9,0.913,42.4,42.75,42.01,2.794,3.202,303.3,20.23,3.507,0,14.68,0.001539611,0.002109248,2.5E-07
"2019-05-17 00:55:00",77007,"CKVY",12.75,45.48,45.47,45.66,45.23,90.2,90.2,84.8,0.934,41.98,42.78,41.01,2.315,2.447,242.8,23.65,4.384,0,14.68,0.001539611,0.002109248,2.5E-07
"2019-05-17 01:00:00",77008,"CKVY",12.75,44.98,45.18,45.48,44.8,89.1,92.3,88.5,0.905,42.63,43.18,41.69,2.475,2.331,222.4,17.18,6.138,0,14.68,0.001282192,0.001824284,2.5E-07
"2019-05-17 01:05:00",77009,"CKVY",12.74,44.18,44.52,45.05,44.12,88.7,89.3,86.4,0.874,41.18,42.09,40.71,3.782,3.103,245.5,9.95,9.21,0,14.68,0.001282192,0.001824284,2.5E-07
"2019-05-17 01:10:00",77010,"CKVY",12.73,44,44.1,44.25,43.87,89.5,89.5,87.1,0.875,40.79,41.14,40.52,5.127,4.637,236.7,7.726,8.77,0,14.68,0.001282192,0.001824284,2.5E-07
"2019-05-17 01:15:00",77011,"CKVY",12.74,43.87,43.9,44,43.75,91.5,91.7,89.5,0.892,41.44,41.7,41.05,4.485,4.951,248.8,32.35,5.261,0,14.68,0.001646262,0.00219577,2.5E-07
"2019-05-17 01:20:00",77012,"CKVY",12.74,44.37,43.96,44.43,43.75,84.3,91.5,84.3,0.837,41.02,41.64,39.86,3.524,3.988,332.7,34.23,5.261,0,14.68,0.001646262,0.00219577,2.5E-07
"2019-05-17 01:25:00",77013,"CKVY",12.72,44.06,44.31,44.56,44,89.2,89.2,83.9,0.875,40.62,41.17,39.85,2.26,2.785,351.4,32.18,3.288,0,14.68,0.001646262,0.00219577,2.5E-07
"2019-05-17 01:30:00",77014,"CKVY",12.73,44,44.03,44.12,43.88,90,90.6,88.9,0.881,41.23,41.56,40.83,1.998,2.008,308.7,16.37,1.973,0,14.68,0.001370556,0.001920089,2.5E-07
"2019-05-17 01:35:00",77015,"CKVY",12.72,44.06,44.01,44.12,43.93,90.3,90.5,90,0.886,41.35,41.54,41.21,1.334,1.619,49.08,58.63,1.754,0,14.68,0.001370556,0.001920089,2.5E-07
"2019-05-17 01:40:00",77016,"CKVY",12.72,43.87,43.98,44.18,43.75,92,92,90.3,0.896,41.61,41.84,41.35,1.125,1.218,50.74,24.37,3.069,0,14.68,0.001370556,0.001920089,2.5E-07
"2019-05-17 01:45:00",77017,"CKVY",12.72,43.75,43.7,43.93,43.56,93.5,93.5,92,0.907,41.74,42.03,41.56,1.547,1.371,57.02,16.27,4.165,0,14.68,0.0006458677,0.0009821423,2.5E-07
"2019-05-17 01:50:00",77018,"CKVY",12.72,43.51,43.53,43.75,43.38,93.1,93.6,92.9,0.894,41.71,42.04,41.49,2.128,1.886,54.02,11.85,3.288,0,14.68,0.0006458677,0.0009821423,2.5E-07
"2019-05-17 01:55:00",77019,"CKVY",12.71,43.51,43.5,43.63,43.38,92.9,93.6,92.8,0.892,41.67,41.9,41.47,2.24,2.219,92.2,10.45,2.85,0,14.68,0.0006458677,0.0009821423,2.5E-07
"2019-05-17 02:00:00",77020,"CKVY",12.71,43.51,43.58,43.76,43.38,93.2,94,92.8,0.895,41.81,42.16,41.46,2.057,2.069,124.1,18.92,3.288,0,14.68,0.0006633834,0.0009663264,2.5E-07
"2019-05-17 02:05:00",77021,"CKVY",12.71,43.76,43.63,43.82,43.45,90.5,93.3,90.5,0.878,41.65,41.94,41.05,2.087,1.926,177.9,31.6,6.795,0,14.68,0.0006633834,0.0009663264,2.5E-07
"2019-05-17 02:10:00",77022,"CKVY",12.71,43.88,43.87,44.01,43.63,91.9,91.9,89.6,0.895,41.36,41.72,40.92,3.077,2.681,179.2,10.78,7.453,0,14.68,0.0006633834,0.0009663264,2.5E-07
"2019-05-17 02:15:00",77023,"CKVY",12.71,43.64,43.79,44.01,43.64,90.4,92,90.1,0.872,41.43,41.73,40.95,3.667,3.461,186.3,10.81,5.918,0,14.68,0.0009685644,0.00136899,2.5E-07
"2019-05-17 02:20:00",77024,"CKVY",12.69,43.76,43.79,43.88,43.64,88.3,90.7,88.3,0.856,40.95,41.36,40.47,4.116,4.007,185.9,9.43,5.918,0,14.68,0.0009685644,0.00136899,2.5E-07
"2019-05-17 02:25:00",77025,"CKVY",12.7,43.76,43.76,43.88,43.58,88.9,90,88.4,0.862,40.81,41.09,40.51,4.146,4.008,182.5,8.27,7.453,0,14.68,0.0009685644,0.00136899,2.5E-07
"2019-05-17 02:30:00",77026,"CKVY",12.7,43.51,43.64,43.82,43.45,87.4,89.8,87.4,0.839,40.65,40.95,39.98,4.567,4.276,184.6,8.23,6.795,0,14.68,0.001547814,0.002070771,2.5E-07
"2019-05-17 02:35:00",77027,"CKVY",12.69,43.39,43.53,43.64,43.33,91.4,91.6,86.4,0.874,40.57,41.25,39.69,4.807,4.753,177.1,9.66,6.357,0,14.68,0.001547814,0.002070771,2.5E-07
"2019-05-17 02:40:00",77028,"CKVY",12.69,43.33,43.34,43.45,43.21,91.6,91.6,90.5,0.874,40.91,41.15,40.67,4.696,4.839,174,6.54,6.138,0,14.68,0.001547814,0.002070771,2.5E-07
"2019-05-17 02:45:00",77029,"CKVY",12.69,43.27,43.29,43.45,43.14,92.4,92.4,91.4,0.879,41.09,41.33,40.88,4.459,4.618,183.1,7.914,5.699,0,14.68,0.001450069,0.001899429,2.5E-07
"2019-05-17 02:50:00",77030,"CKVY",12.69,43.27,43.23,43.39,43.08,92.1,92.6,91.8,0.876,41.14,41.32,40.93,4.304,4.398,185.9,8.68,5.918,0,14.68,0.001450069,0.001899429,2.5E-07
"2019-05-17 02:55:00",77031,"CKVY",12.68,43.39,43.29,43.39,43.15,91,92.3,90.5,0.87,40.97,41.32,40.59,4.052,4.071,177.8,12.91,5.699,0,14.68,0.001450069,0.001899429,2.5E-07
"2019-05-17 03:00:00",77032,"CKVY",12.68,43.27,43.29,43.39,43.14,89.1,91,88.9,0.848,40.48,40.95,40.16,4.491,4.221,159.4,7.372,7.891,0,14.68,0.001305024,0.001735177,2.5E-07
"2019-05-17 03:05:00",77033,"CKVY",12.68,43.27,43.32,43.52,43.15,90.1,90.1,88.7,0.857,40.45,40.73,40.11,5.134,4.807,157.5,8.23,8.33,0,14.68,0.001305024,0.001735177,2.5E-07
"2019-05-17 03:10:00",77034,"CKVY",12.67,43.27,43.17,43.27,43.02,89,91.6,88.4,0.847,40.48,40.99,39.86,5.603,5.432,163.7,8.71,7.014,0,14.68,0.001305024,0.001735177,2.5E-07
"2019-05-17 03:15:00",77035,"CKVY",12.66,43.15,43.18,43.34,42.97,88.8,90.4,88.3,0.841,40.28,40.71,39.83,5.235,5.441,177.4,8.14,7.014,0,14.68,0.001677899,0.002168468,2.5E-07
"2019-05-17 03:20:00",77036,"CKVY",12.67,43.03,43.1,43.28,42.91,89.6,90.5,88.8,0.845,40.33,40.57,40.07,4.938,4.954,198.5,17.21,9.86,0,14.68,0.001677899,0.002168468,2.5E-07
"2019-05-17 03:25:00",77037,"CKVY",12.67,42.91,42.88,43.03,42.66,82.7,90.1,81.1,0.776,38.76,40.33,37.36,6.006,5.461,226.5,14.62,12.06,0,14.68,0.001677899,0.002168468,2.5E-07
"2019-05-17 03:30:00",77038,"CKVY",12.66,42.35,42.65,42.91,42.35,84.9,84.9,79.83,0.78,37.77,38.37,36.88,6.642,6.418,222.3,9.94,11.84,0,14.68,0.002323558,0.002973551,2.5E-07
"2019-05-17 03:35:00",77039,"CKVY",12.65,42.17,42.28,42.54,42.05,84.2,85.2,83,0.768,37.8,38.41,37.45,6.858,6.886,211.3,12.28,10.3,0,14.68,0.002323558,0.002973551,2.5E-07
"2019-05-17 03:40:00",77040,"CKVY",12.66,41.92,42.06,42.23,41.86,87.5,87.5,82.1,0.79,37.79,38.53,37,5.461,6.236,177.7,14.5,7.891,0,14.68,0.002323558,0.002973551,2.5E-07
"2019-05-17 03:45:00",77041,"CKVY",12.65,41.8,41.77,41.92,41.61,88.9,88.9,87.5,0.799,38.48,38.85,38.25,5.163,5.198,149.4,12.12,7.234,0,14.68,0.002432705,0.003071568,2.5E-07
"2019-05-17 03:50:00",77042,"CKVY",12.65,41.43,41.57,41.86,41.3,91.3,91.3,88.9,0.809,38.98,39.18,38.73,5.24,5.134,133.7,6.933,7.891,0,14.68,0.002432705,0.003071568,2.5E-07
"2019-05-17 03:55:00",77043,"CKVY",12.64,40.81,41.17,41.43,40.81,93.6,93.6,91,0.81,39.09,39.33,38.84,6.467,5.752,137,8.72,10.96,0,14.68,0.002432705,0.003071568,2.5E-07
"2019-05-17 04:00:00",77044,"CKVY",12.64,40.62,40.74,40.93,40.56,94.7,94.7,93.5,0.814,39.18,39.36,39,7.949,7.326,142.3,5.961,13.81,0,14.68,0.001292036,0.001627062,2.5E-07
"2019-05-17 04:05:00",77045,"CKVY",12.64,40.56,40.6,40.69,40.44,95.9,96,94.7,0.822,39.37,39.62,39.06,8.64,8.27,140.7,6.55,11.4,0,14.68,0.001292036,0.001627062,2.5E-07
"2019-05-17 04:10:00",77046,"CKVY",12.62,40.56,40.6,40.69,40.44,97,97,95.9,0.831,39.7,39.86,39.49,8.51,8.62,140.6,6.755,10.74,0,14.68,0.001292036,0.001627062,2.5E-07
"2019-05-17 04:15:00",77047,"CKVY",12.63,40.5,40.49,40.62,40.32,96.9,97.2,96.9,0.828,39.74,39.9,39.53,7.675,7.961,146.1,6.267,10.3,0,14.68,0.0007019129,0.0008465722,2.5E-07
"2019-05-17 04:20:00",77048,"CKVY",12.63,40.56,40.5,40.56,40.32,96.5,96.9,96.5,0.827,39.63,39.75,39.49,7.496,7.672,139.7,6.2,10.3,0,14.68,0.0007019129,0.0008465722,2.5E-07
"2019-05-17 04:25:00",77049,"CKVY",12.62,40.56,40.56,40.69,40.44,96.4,96.6,96.3,0.826,39.65,39.78,39.51,6.562,7.109,134.1,9.52,7.234,0,14.68,0.0007019129,0.0008465722,2.5E-07
"2019-05-17 04:30:00",77050,"CKVY",12.61,40.69,40.61,40.75,40.44,96.3,96.6,96.2,0.83,39.68,39.81,39.49,5.238,5.969,129.3,10.72,5.042,0,14.68,0.0006201882,0.0007643595,2.5E-07
"2019-05-17 04:35:00",77051,"CKVY",12.62,40.81,40.75,40.93,40.44,96.1,96.4,96,0.832,39.77,39.95,39.47,3.743,4.48,144.7,8.04,5.261,0,14.68,0.0006201882,0.0007643595,2.5E-07
"2019-05-17 04:40:00",77052,"CKVY",12.62,40.81,40.84,41,40.75,95.2,96.1,95.1,0.824,39.69,39.9,39.51,2.76,3.171,114.6,18.33,2.85,0,14.68,0.0006201882,0.0007643595,2.5E-07
"2019-05-17 04:45:00",77053,"CKVY",12.62,40.75,40.82,40.93,40.62,94.9,95.2,94.9,0.82,39.51,39.69,39.3,2.08,2.386,34.83,19.05,2.411,0,14.68,0.0005564536,0.0007553893,1.319911E-05
"2019-05-17 04:50:00",77054,"CKVY",12.6,40.81,40.77,40.93,40.62,95,95.1,94.6,0.822,39.41,39.64,39.21,1.829,1.858,84.4,42.25,4.384,0,14.68,0.0005564536,0.0007553893,1.319911E-05
"2019-05-17 04:55:00",77055,"CKVY",12.6,40.81,40.77,40.87,40.62,94,95,93.9,0.813,39.35,39.53,39.09,2.673,2.232,157.4,10.78,6.357,0,14.68,0.0005564536,0.0007553893,1.319911E-05
"2019-05-17 05:00:00",77056,"CKVY",12.6,41.24,40.91,41.3,40.69,89.2,94.5,89.2,0.785,39.04,39.48,38.25,3.342,3.022,188,14.28,4.822,0,14.68,0.0006003014,0.0008534721,0.002665367
"2019-05-17 05:05:00",77057,"CKVY",12.6,41.37,41.4,41.55,41.18,89.1,89.2,87.6,0.788,38.26,38.56,37.91,3.084,3.326,234.7,37.89,3.288,0,14.68,0.0006003014,0.0008534721,0.002665367
"2019-05-17 05:10:00",77058,"CKVY",12.6,41.06,41.17,41.43,41,91.3,91.3,89,0.797,38.6,38.83,38.27,2.03,2.591,311.8,11.75,1.754,0,14.68,0.0006003014,0.0008534721,0.002665367
"2019-05-17 05:15:00",77059,"CKVY",12.6,41.12,41.11,41.3,40.93,90,91.4,89.9,0.788,38.67,38.89,38.34,1.552,1.719,246.5,44.12,5.918,0,14.68,0.001432825,0.002421812,0.009983222
"2019-05-17 05:20:00",77060,"CKVY",12.6,40.63,40.82,41.18,40.56,92.9,92.9,90,0.799,38.52,38.81,38.24,1.797,1.628,212.5,12.73,3.069,0,14.68,0.001432825,0.002421812,0.009983222
"2019-05-17 05:25:00",77061,"CKVY",12.59,40.5,40.58,40.69,40.44,94,94.3,92.9,0.804,38.92,39.12,38.65,1.664,1.737,227.3,14.98,2.63,0,14.68,0.001432825,0.002421812,0.009983222
"2019-05-17 05:30:00",77062,"CKVY",12.59,40.93,40.61,40.93,40.32,90.3,94,90.1,0.785,38.33,38.91,37.97,1.748,1.801,179.6,14.92,3.946,0,14.68,0.0008394335,0.001376482,0.02370707
"2019-05-17 05:35:00",77063,"CKVY",12.59,41.06,40.97,41.18,40.75,91.1,91.3,90.3,0.796,38.56,38.79,38.13,1.844,1.738,190.2,12.96,4.603,0,14.68,0.0008394335,0.001376482,0.02370707
"2019-05-17 05:40:00",77064,"CKVY",12.59,41.12,41.12,41.24,40.94,93,93,90.8,0.814,38.85,39.27,38.51,3.24,2.456,177.2,7.222,6.576,0,14.68,0.0008394335,0.001376482,0.02370707
"2019-05-17 05:45:00",77065,"CKVY",12.59,41.06,41.04,41.18,40.93,94.1,94.2,93,0.822,39.41,39.58,39.2,4.527,3.818,169.8,5.809,7.672,0,14.68,0.001189663,0.00199489,0.05042295
"2019-05-17 05:50:00",77066,"CKVY",12.59,41.18,41.05,41.18,40.93,90.7,94.4,90.6,0.797,39.22,39.64,38.51,5.763,5.162,175.2,9.06,8.55,0.0179043,14.68,0.001189663,0.00199489,0.05042295
"2019-05-17 05:55:00",77067,"CKVY",12.59,41.12,41.11,41.24,41,88.3,90.8,87.3,0.773,38.12,38.76,37.53,6.259,6.045,174.9,6.849,8.33,0.1262481,14.68,0.001189663,0.00199489,0.05042295
"2019-05-17 06:00:00",77068,"CKVY",12.58,40.69,40.99,41.18,40.69,91.4,91.4,88.1,0.788,38.13,38.55,37.83,6.076,6.243,166.5,12.19,7.234,0.3825619,14.68,0.002627067,0.004478894,0.08627781
"2019-05-17 06:05:00",77069,"CKVY",12.58,39.95,40.28,40.81,39.82,94.5,94.6,91.5,0.791,38.53,38.67,38.38,5.583,5.867,146.7,7.748,6.576,0.857758,14.68,0.002627067,0.004478894,0.08627781
"2019-05-17 06:10:00",77070,"CKVY",12.58,39.82,39.84,39.95,39.7,93.4,94.8,93.4,0.778,38.37,38.57,37.99,5.489,5.542,140.7,7.138,7.891,1.431863,14.68,0.002627067,0.004478894,0.08627781
"2019-05-17 06:15:00",77071,"CKVY",12.58,39.82,39.88,40.13,39.7,90.8,93.4,90.6,0.756,37.74,38.14,37.27,5.87,5.625,155.1,9.54,10.96,2.070502,14.68,0.002047986,0.003327001,0.1262093
"2019-05-17 06:20:00",77072,"CKVY",12.58,39.82,39.7,39.88,39.51,89.4,91,89.4,0.745,37.14,37.39,36.88,6.962,6.392,157.6,7.518,11.62,2.962299,14.68,0.002047986,0.003327001,0.1262093
"2019-05-17 06:25:00",77073,"CKVY",12.58,39.64,39.79,39.95,39.57,89.8,90.1,89.1,0.742,37.01,37.14,36.82,7.044,7.021,160.6,8.42,9.21,4.26578,14.68,0.002047986,0.003327001,0.1262093
"2019-05-17 06:30:00",77074,"CKVY",12.58,38.83,39.37,39.76,38.71,91.5,91.6,89.8,0.734,36.82,37.07,36.46,6.626,6.9,145.1,10.1,8.33,6.310038,14.68,0.00361534,0.005727804,0.1689246
"2019-05-17 06:35:00",77075,"CKVY",12.58,38.34,38.61,38.83,38.28,92.9,92.9,91.6,0.73,36.53,36.71,36.37,5.597,6.21,124.8,10.02,7.014,9.044114,14.68,0.00361534,0.005727804,0.1689246
"2019-05-17 06:40:00",77076,"CKVY",12.59,38.09,38.19,38.46,37.91,94.1,94.2,92.8,0.733,36.5,36.61,36.33,4.715,5.15,121.5,9.48,5.042,11.74763,14.68,0.00361534,0.005727804,0.1689246
"2019-05-17 06:45:00",77077,"CKVY",12.59,37.91,38.02,38.15,37.84,94.6,94.6,94.1,0.731,36.53,36.65,36.37,4.172,4.402,131.5,6.097,5.261,15.39886,14.68,0.003375112,0.004612524,0.2130151
"2019-05-17 06:50:00",77078,"CKVY",12.62,37.97,37.93,38.03,37.78,95.2,95.3,94.6,0.738,36.62,36.78,36.44,3.638,3.839,137.7,7.396,4.822,19.30917,14.68,0.003375112,0.004612524,0.2130151
"2019-05-17 06:55:00",77079,"CKVY",12.64,37.91,37.9,37.97,37.79,95.6,95.6,95.2,0.738,36.72,36.83,36.61,3.815,3.723,130.8,5.385,5.918,26.67361,14.68,0.003375112,0.004612524,0.2130151
"2019-05-17 07:00:00",77080,"CKVY",12.7,38.28,38.02,38.35,37.79,95.9,96,95.6,0.752,36.91,37.29,36.64,3.529,3.724,128.4,8.24,5.042,39.76156,14.68,0.006320624,0.00724891,0.2576824
"2019-05-17 07:05:00",77081,"CKVY",12.86,40.08,39,40.14,38.22,95.1,96.5,95.1,0.8,37.96,38.87,37.15,3.308,3.331,156.4,20.5,7.014,65.97565,14.68,0.006320624,0.00724891,0.2576824
"2019-05-17 07:10:00",77082,"CKVY",13.07,40.94,40.57,41.07,40.02,91.6,95.1,91.4,0.797,38.68,39.05,38.29,2.743,2.993,176.4,20.5,3.946,101.6685,14.68,0.006320624,0.00724891,0.2576824
"2019-05-17 07:15:00",77083,"CKVY",13.21,41.13,41.13,41.31,40.88,88.8,91.5,88.5,0.778,38.38,38.98,37.82,2.681,2.619,183.6,19.96,4.822,139.1409,14.68,0.01589459,0.01761009,0.3019255
"2019-05-17 07:20:00",77084,"CKVY",13.4,41.38,41.29,41.5,41.07,85.8,89.1,85.8,0.759,37.89,38.34,37.38,3.403,3.035,184.1,10.36,8.77,159.0207,14.68,0.01589459,0.01761009,0.3019255
"2019-05-17 07:25:00",77085,"CKVY",13.58,41.81,41.74,42,41.38,87.3,88.1,85.4,0.786,37.99,38.6,37.47,4.855,4.167,175.8,11.51,10.74,185.7334,14.68,0.01589459,0.01761009,0.3019255
"2019-05-17 07:30:00",77086,"CKVY",13.5,41.69,41.92,42.18,41.57,84.6,87.9,83.7,0.757,37.91,38.72,37.15,6.656,5.782,174,9.79,10.74,209.6154,14.68,0.02282489,0.02614143,0.3471553
"2019-05-17 07:35:00",77087,"CKVY",13.42,42.06,41.86,42.18,41.57,86.1,87.2,84,0.782,37.87,38.6,37.15,7.448,7.197,167.5,8.87,10.08,216.666,14.68,0.02282489,0.02614143,0.3471553
"2019-05-17 07:40:00",77088,"CKVY",13.37,42.06,41.88,42.18,41.63,85.5,86.8,82.4,0.777,37.64,38.53,36.72,6.877,7.213,163.5,10.01,8.55,190.3838,14.68,0.02282489,0.02614143,0.3471553
"2019-05-17 07:45:00",77089,"CKVY",13.33,41.81,42.03,42.24,41.81,84.6,86.2,83,0.761,37.76,38.32,37.14,6.81,6.821,153.6,7.275,10.74,166.0326,14.68,0.01971868,0.02404427,0.3919168
"2019-05-17 07:50:00",77090,"CKVY",13.31,41.56,41.69,41.94,41.5,84.7,85.2,82.7,0.755,37.23,37.84,36.69,7.437,7.079,153.3,6.002,12.06,153.867,14.68,0.01971868,0.02404427,0.3919168
"2019-05-17 07:55:00",77091,"CKVY",13.36,41.93,41.76,42.06,41.5,87.7,88.5,84.4,0.792,38.05,38.92,37.18,8.16,7.834,145.4,8.89,10.52,156.3958,14.68,0.01971868,0.02404427,0.3919168
"2019-05-17 08:00:00",77092,"CKVY",13.44,42.67,42.2,42.73,41.93,85.7,88.3,85.3,0.797,38.52,39.09,37.84,7.894,8.07,144.5,8.29,9.43,167.512,14.68,0.02180517,0.02626795,0.4357863
"2019-05-17 08:05:00",77093,"CKVY",13.49,43.16,43.08,43.47,42.67,81.8,86.1,80.7,0.775,38.5,39.31,37.51,7.196,7.594,149,8.8,9.86,215.7345,14.68,0.02180517,0.02626795,0.4357863
"2019-05-17 08:10:00",77094,"CKVY",13.81,44.52,44.04,44.58,43.16,81,84.4,78.81,0.808,38.85,39.93,37.99,7.287,7.15,153.2,8.5,10.96,286.5328,14.68,0.02180517,0.02626795,0.4357863
"2019-05-17 08:15:00",77095,"CKVY",13.66,44.39,44.43,45.14,43.96,80.4,83.8,76.4,0.799,38.5,40.41,37.45,7.531,7.454,157,11.97,13.15,365.5633,14.68,0.04011867,0.04666198,0.4783013
"2019-05-17 08:20:00",77096,"CKVY",13.75,44.76,44.56,44.89,44.21,77.98,80.9,75.03,0.786,38.19,39.28,36.99,8.04,7.684,159.2,12.91,12.49,402.7639,14.68,0.04011867,0.04666198,0.4783013
"2019-05-17 08:25:00",77097,"CKVY",13.48,43.9,44.7,45.51,43.84,78.46,79.01,72.9,0.765,37.72,39.28,36.54,8.56,8.25,163.5,10.57,12.49,439.0617,14.68,0.04011867,0.04666198,0.4783013
"2019-05-17 08:30:00",77098,"CKVY",13.32,43.65,43.56,43.9,43.34,81.7,81.7,75.85,0.789,37.51,38.45,36.49,8.72,8.6,160.9,10.86,11.4,369.8452,14.68,0.03850896,0.04625102,0.5208523
"2019-05-17 08:35:00",77099,"CKVY",13.23,43.16,43.32,43.65,42.97,81.3,81.7,79.08,0.77,37.65,38.44,36.95,8.89,8.75,163.5,8.69,14.69,273.5489,14.68,0.03850896,0.04625102,0.5208523
"2019-05-17 08:40:00",77100,"CKVY",13.23,42.91,42.9,43.16,42.73,83.5,84,79.63,0.783,37.77,38.43,36.97,9,8.99,161.3,8.27,12.49,147.8467,14.68,0.03850896,0.04625102,0.5208523
"2019-05-17 08:45:00",77101,"CKVY",13.23,42.73,42.83,42.97,42.66,79.63,83.8,78.22,0.742,37.39,38.36,36.43,9.54,9.2,169.7,6.839,14.25,110.9804,14.68,0.01819574,0.02413573,0.5615367
"2019-05-17 08:50:00",77102,"CKVY",13.19,42.79,42.9,43.22,42.6,80.5,85.7,78.46,0.751,37.8,39.23,36.45,9.74,9.62,170.1,9.92,15.56,113.7161,14.68,0.01819574,0.02413573,0.5615367
"2019-05-17 08:55:00",77103,"CKVY",13.12,39.33,41.45,42.85,39.33,83.6,83.6,77.98,0.683,36.14,37.81,34.57,10.74,10.15,216.9,17.11,19.73,106.8095,14.68,0.01819574,0.02413573,0.5615367
"2019-05-17 09:00:00",77104,"CKVY",13.1,38.89,38.84,39.33,38.59,88,88,83.6,0.707,35.03,35.71,34.57,11.88,11.54,237.9,8.9,19.73,84.59737,14.68,0.0136343,0.01905872,0.6016057
"2019-05-17 09:05:00",77105,"CKVY",13.1,39.64,39.27,39.7,38.83,83.5,88.4,83.5,0.69,35.51,36.07,34.88,11.28,11.8,231.1,10.04,12.28,66.0397,14.68,0.0136343,0.01905872,0.6016057
"2019-05-17 09:10:00",77106,"CKVY",13.14,40.13,39.87,40.19,39.51,83.9,84.1,80.1,0.707,34.95,35.78,34.01,8.82,10.34,234.1,12.86,9.86,69.69329,14.68,0.0136343,0.01905872,0.6016057
"2019-05-17 09:15:00",77107,"CKVY",13.19,40.56,40.3,40.62,40.07,82,84.7,81.3,0.703,35.45,36.09,34.89,5.713,7.083,229.1,23.27,7.234,95.57553,14.68,0.01613519,0.02115333,0.6397473
"2019-05-17 09:20:00",77108,"CKVY",13.24,41.12,40.95,41.3,40.5,78.46,84,78.26,0.687,35.96,36.62,34.88,4.728,5.056,160.8,14.08,8.11,130.3624,14.68,0.01613519,0.02115333,0.6397473
"2019-05-17 09:25:00",77109,"CKVY",13.28,41.74,41.52,41.86,41.12,78.02,82,75.85,0.7,35.31,36.37,34.28,5.772,4.9,157.3,10.96,14.47,164.5305,14.68,0.01613519,0.02115333,0.6397473
"2019-05-17 09:30:00",77110,"CKVY",13.32,41.8,41.63,41.86,41.37,75.17,79.18,75.03,0.676,34.94,35.74,34.31,7.062,6.563,173,17.37,11.62,181.7602,14.68,0.02572441,0.03085497,0.6747987
"2019-05-17 09:35:00",77111,"CKVY",13.42,42.23,41.96,42.29,41.61,76.33,78.12,70.81,0.698,34.3,35.84,32.85,7.726,7.413,179.9,21.93,10.74,199.1049,14.68,0.02572441,0.03085497,0.6747987
"2019-05-17 09:40:00",77112,"CKVY",13.5,42.54,42.52,42.91,42.17,67.89,77.47,67.89,0.628,34.99,36.29,32.7,7.29,7.606,174.8,14.39,10.96,223.4266,14.68,0.02572441,0.03085497,0.6747987
"2019-05-17 09:45:00",77113,"CKVY",13.54,42.79,42.46,42.85,42.17,71.15,73.55,67.27,0.665,33.51,34.94,32.27,6.983,6.955,190.1,17.08,10.74,255.5911,14.68,0.03532638,0.04331061,0.708912
"2019-05-17 09:50:00",77114,"CKVY",13.56,42.91,42.85,43.22,42.42,71.94,77.16,68.3,0.675,34.55,36.55,32.85,6.857,6.958,180.5,16.64,10.96,276.2972,14.68,0.03532638,0.04331061,0.708912
"2019-05-17 09:55:00",77115,"CKVY",13.87,43.03,42.92,43.16,42.66,74.03,76.27,68.92,0.698,34.66,36.15,33.42,6.861,6.874,179.3,13.59,10.96,281.672,14.68,0.03532638,0.04331061,0.708912
"2019-05-17 10:00:00",77116,"CKVY",13.78,43.71,43.42,43.9,43.03,68.17,75.3,65.69,0.66,34.59,36.17,32.63,6.984,6.974,195.5,13.52,10.96,297.8394,14.68,0.03988365,0.04825198,0.7391981
"2019-05-17 10:05:00",77117,"CKVY",13.73,43.96,43.81,44.15,43.47,68.99,72.42,66.17,0.674,34.49,35.73,33.09,6.829,6.886,186.9,15.94,10.08,320.6891,14.68,0.03988365,0.04825198,0.7391981
"2019-05-17 10:10:00",77118,"CKVY",13.68,43.53,43.84,44.15,43.47,65.97,70.77,62.36,0.634,33.27,35.16,31.77,6.757,6.783,217.2,19.49,11.84,364.3658,14.68,0.03988365,0.04825198,0.7391981
"2019-05-17 10:15:00",77119,"CKVY",13.66,43.78,43.72,44.02,43.4,67.48,72.11,63.77,0.655,33.37,35.56,32.26,6.742,6.659,232.3,11.88,11.18,363.8102,14.68,0.04651403,0.05621276,0.7682746
"2019-05-17 10:20:00",77120,"CKVY",13.63,43.53,43.76,44.15,43.34,65.52,68.71,61.99,0.63,32.86,34.47,31.26,7.937,7.433,232.4,14.42,14.69,351.1765,14.68,0.04651403,0.05621276,0.7682746
"2019-05-17 10:25:00",77121,"CKVY",13.62,44.27,44.23,44.64,43.4,65.49,71.08,63.36,0.647,34.27,35.85,32.28,8.27,8.03,232.9,16.92,13.81,314.8412,14.68,0.04651403,0.05621276,0.7682746
"2019-05-17 10:30:00",77122,"CKVY",13.61,44.76,44.38,44.76,44.08,66.9,68.71,64.49,0.674,34.01,34.99,32.95,8.9,8.73,223.8,10.17,12.93,314.7104,14.68,0.04468823,0.05547064,0.793772
"2019-05-17 10:35:00",77123,"CKVY",13.59,44.95,44.94,45.38,44.64,70.26,70.26,63.5,0.713,34.39,35.87,33.22,7.892,8.25,207,24.88,14.69,361.8557,14.68,0.04468823,0.05547064,0.793772
"2019-05-17 10:40:00",77124,"CKVY",13.59,44.89,44.93,45.44,44.33,68.61,72.49,64.94,0.695,35.08,36.99,33.67,8.51,8.28,198.9,14.05,15.12,421.9143,14.68,0.04468823,0.05547064,0.793772
"2019-05-17 10:45:00",77125,"CKVY",13.58,45.26,45.45,45.88,44.83,68.44,72.63,63.5,0.703,35.41,37.18,33.78,8.55,8.44,209.6,10.36,14.69,509.6211,14.68,0.06491075,0.07703066,0.8150878
"2019-05-17 10:50:00",77126,"CKVY",13.58,45.57,45.43,45.81,45.01,66.17,71.39,63.7,0.687,35.37,36.92,33.61,9.88,9.29,216.4,12.08,16,565.8669,14.68,0.06491075,0.07703066,0.8150878
"2019-05-17 10:55:00",77127,"CKVY",13.58,45.26,45.58,46,45.13,64.42,72.28,63.63,0.661,35.25,37.23,33.87,9.74,9.82,204.9,19.18,12.93,572.8163,14.68,0.06491075,0.07703066,0.8150878
"2019-05-17 11:00:00",77128,"CKVY",13.58,45.07,45.07,45.38,44.64,64.73,70.5,62.19,0.66,34.3,36.13,32.57,9.68,9.78,205.2,21.27,13.81,530.633,14.68,0.06118463,0.07418044,0.8348874
"2019-05-17 11:05:00",77129,"CKVY",13.59,45.37,45.49,45.87,45.07,66.13,72.66,62.46,0.682,34.92,37.48,33.32,9.03,9.43,198.3,13.9,13.15,466.0399,14.68,0.06118463,0.07418044,0.8348874
"2019-05-17 11:10:00",77130,"CKVY",13.59,45.74,45.62,45.8,45.31,66.65,67.85,61.02,0.697,34.37,35.72,32.97,8.69,8.93,195.4,13.64,11.4,463.588,14.68,0.06118463,0.07418044,0.8348874
"2019-05-17 11:15:00",77131,"CKVY",13.6,45.86,46.02,46.48,45.74,64.52,69.25,58.48,0.678,34.4,36.91,32.4,8.06,8.36,187,15.37,12.06,497.0853,14.68,0.06255741,0.07575276,0.8522258
"2019-05-17 11:20:00",77132,"CKVY",13.6,47.84,47.5,48.33,45.74,59.57,71,56.97,0.674,35.5,38.55,33.3,8.11,8.06,181.2,13.16,14.25,611.7759,14.68,0.06255741,0.07575276,0.8522258
"2019-05-17 11:25:00",77133,"CKVY",13.6,48.08,47.55,48.14,47.22,67.15,67.46,54.8,0.767,34.48,37.87,31.94,7.185,7.498,190.6,24.48,14.25,747.9202,14.68,0.06255741,0.07575276,0.8522258
"2019-05-17 11:30:00",77134,"CKVY",13.62,45.86,47.46,48.2,45.86,68.9,68.9,59.5,0.724,36.07,37.87,34.31,6.793,6.956,250.4,37.22,11.84,725.8599,14.68,0.0891269,0.1037348,0.8650772
"2019-05-17 11:35:00",77135,"CKVY",13.62,44.99,45.5,46.16,44.62,72.54,75.63,67.43,0.737,36.76,38.49,35.12,7.154,7.088,351.2,14.81,15.78,626.7926,14.68,0.0891269,0.1037348,0.8650772
"2019-05-17 11:40:00",77136,"CKVY",13.62,45.48,45.12,45.67,44.61,69.59,73.29,66.74,0.72,36.04,37.27,34.61,7.839,7.474,338.9,18.78,12.49,460.9602,14.68,0.0891269,0.1037348,0.8650772
"2019-05-17 11:45:00",77137,"CKVY",13.63,45.42,45.25,45.73,44.8,66.71,72.4,66.19,0.689,35.64,37.32,34.52,8.75,8.38,341.7,16.16,12.93,412.3897,14.68,0.0484465,0.05849969,0.8748133
"2019-05-17 11:50:00",77138,"CKVY",13.64,44.8,45.12,45.48,44.74,73.43,74.39,64.78,0.741,35.8,37.57,33.92,8.13,8.25,311.6,17.9,12.71,327.2306,14.68,0.0484465,0.05849969,0.8748133
"2019-05-17 11:55:00",77139,"CKVY",13.65,43.62,43.91,44.74,43.5,72.19,74.52,69.52,0.696,35.49,36.78,34.86,9.33,8.91,293.1,9.31,15.56,254.7657,14.68,0.0484465,0.05849969,0.8748133
"2019-05-17 12:00:00",77140,"CKVY",13.66,43.99,43.85,44.12,43.56,73.43,75.69,72.43,0.718,36.17,36.88,35.3,9.47,9.34,318,11.77,12.49,216.1119,14.68,0.03270552,0.04196943,0.882739
"2019-05-17 12:05:00",77141,"CKVY",13.66,44.8,44.47,44.8,43.99,72.67,76.38,65.95,0.733,35.87,37.68,33.72,9.41,9.49,312.8,11.69,12.28,226.5019,14.68,0.03270552,0.04196943,0.882739
"2019-05-17 12:10:00",77142,"CKVY",13.66,44.36,44.59,44.8,44.3,68.14,72.5,66.91,0.676,35.28,36.45,34.14,8.8,9.07,321.8,13.63,12.93,259.2425,14.68,0.03270552,0.04196943,0.882739
"2019-05-17 12:15:00",77143,"CKVY",13.67,42.08,43.04,44.61,41.65,84.2,84.2,66.91,0.765,35.88,37.67,34.01,9.2,9,335.6,10.78,16,281.9028,14.68,0.03933423,0.04905601,0.8872315
"2019-05-17 12:20:00",77144,"CKVY",13.67,41.83,41.95,42.39,41.65,81.7,86.1,77.85,0.736,36.97,38.3,35.37,9.75,9.5,329.7,13.37,13.81,286.0953,14.68,0.03933423,0.04905601,0.8872315
"2019-05-17 12:25:00",77145,"CKVY",13.68,43.31,42.37,43.44,41.52,69.34,84.7,69.34,0.661,36.69,38.35,33.97,9.16,9.34,315.7,24.15,13.15,275.466,14.68,0.03933423,0.04905601,0.8872315
"2019-05-17 12:30:00",77146,"CKVY",13.68,43.5,43.32,43.62,43.01,67.94,70.78,62.72,0.652,33.34,34.43,31.47,8.94,9.14,306.6,17.18,13.81,271.0977,14.68,0.03651033,0.04472961,0.8882808
"2019-05-17 12:35:00",77147,"CKVY",13.68,45.66,44.52,45.72,43.5,62.14,68.69,60.49,0.648,33.41,35.65,31.5,8.29,8.61,334.5,12.26,10.96,368.3736,14.68,0.03651033,0.04472961,0.8882808
"2019-05-17 12:40:00",77148,"CKVY",13.68,45.48,46.28,47.08,45.41,64.57,73.84,61.9,0.668,35.47,39.07,33.42,8.51,8.46,343.6,12.37,12.93,596.9035,14.68,0.03651033,0.04472961,0.8882808
"2019-05-17 12:45:00",77149,"CKVY",13.68,44.61,44.78,45.54,44.43,72.05,72.05,63.37,0.722,34.96,36.18,33.76,9,8.66,330.5,14.4,15.12,658.0128,14.68,0.07389645,0.08700707,0.887484
"2019-05-17 12:50:00",77150,"CKVY",13.68,44.61,44.37,44.73,44.06,66.81,72.6,66.81,0.669,35.32,36.49,34.28,9.46,9.23,355.6,14.17,12.93,579.2382,14.68,0.07389645,0.08700707,0.887484
"2019-05-17 12:55:00",77151,"CKVY",13.69,45.97,45.61,46.22,44.49,67.56,71.3,64.16,0.713,35.54,37.1,33.96,9.78,9.71,338.6,12.67,14.91,447.0623,14.68,0.07389645,0.08700707,0.887484
"2019-05-17 13:00:00",77152,"CKVY",13.69,44.8,45.16,45.97,44.67,69.72,70.51,65.81,0.703,35.42,36.13,34.61,9.13,9.38,354.9,13.36,12.93,427.8853,14.68,0.0550052,0.06689844,0.8811887
"2019-05-17 13:05:00",77153,"CKVY",13.7,45.11,45.04,45.48,44.67,70.3,75.97,68.18,0.718,36.42,38.24,35.3,8.9,8.93,353.5,17.18,14.91,446.5696,14.68,0.0550052,0.06689844,0.8811887
"2019-05-17 13:10:00",77154,"CKVY",13.7,45.35,45.17,45.54,44.86,71.3,72.6,67.04,0.735,36,37.2,34.91,8.74,8.87,338,19.8,13.15,372.6012,14.68,0.0550052,0.06689844,0.8811887
"2019-05-17 13:15:00",77155,"CKVY",13.7,45.66,45.28,45.72,44.98,70.41,71.64,66.87,0.734,35.76,37.1,34.89,8.33,8.55,322.1,12.83,11.4,344.4185,14.68,0.04660149,0.05722828,0.8718877
"2019-05-17 13:20:00",77156,"CKVY",13.7,44.74,45.25,45.72,44.74,74.73,79.26,69.79,0.752,37.56,39.26,36.28,9.01,8.72,329.1,12.83,15.12,353.4859,14.68,0.04660149,0.05722828,0.8718877
"2019-05-17 13:25:00",77157,"CKVY",13.7,44.55,44.71,44.92,44.43,73.36,79.88,72.33,0.733,37.39,39.04,36.22,9.51,9.1,344.2,15.09,15.56,350.7467,14.68,0.04660149,0.05722828,0.8718877
"2019-05-17 13:30:00",77158,"CKVY",13.7,44.49,44.61,44.86,44.24,71.68,75.21,70.37,0.715,36.33,37.42,35.3,10.34,10,339.8,13.85,17.97,340.6855,14.68,0.04150419,0.05103183,0.8589478
"2019-05-17 13:35:00",77159,"CKVY",13.71,44.61,44.5,44.74,44.24,72.5,74.25,69.96,0.726,36.04,36.99,35.15,10.46,10.37,350.6,11.97,16.66,289.5055,14.68,0.04150419,0.05103183,0.8589478
"2019-05-17 13:40:00",77160,"CKVY",13.7,45.97,45.38,46.47,44.49,67.11,73.08,65.57,0.708,36.23,38.08,34.76,9.87,10.28,354.3,10.77,14.47,355.2307,14.68,0.04150419,0.05103183,0.8589478
"2019-05-17 13:45:00",77161,"CKVY",13.7,46.16,46.08,46.35,45.73,65.78,71.3,64.37,0.699,36.06,37.47,34.41,9.28,9.48,346.2,22.31,13.59,468.103,14.68,0.05927243,0.07148628,0.845395
"2019-05-17 13:50:00",77162,"CKVY",13.71,45.3,45.34,46.16,44.99,65.33,69.79,61.49,0.672,34.25,36.26,32.56,7.688,8.76,349.6,19.21,12.49,500.3219,14.68,0.05927243,0.07148628,0.845395
"2019-05-17 13:55:00",77163,"CKVY",13.7,46.41,45.72,46.47,45.23,65.61,69.21,63.14,0.703,34.92,36.5,33.72,7.661,7.481,327.9,22.7,13.37,403.3786,14.68,0.05927243,0.07148628,0.845395
"2019-05-17 14:00:00",77164,"CKVY",13.71,46.72,46.71,46.96,46.41,62.55,67.66,59.98,0.679,34.8,36.52,33.46,7.859,7.817,297.6,11.37,13.15,280.0255,14.68,0.04076974,0.0521577,0.8292989
"2019-05-17 14:05:00",77165,"CKVY",13.71,47.58,47.04,47.64,46.47,66.02,71.1,59.53,0.74,35.71,38.23,33.21,8.85,8.11,290.8,16.07,14.03,284.6849,14.68,0.04076974,0.0521577,0.8292989
"2019-05-17 14:10:00",77166,"CKVY",13.7,48.2,48.21,48.69,47.7,59.12,68.76,58.33,0.678,36.49,38.48,34.27,9.46,9.37,300.8,11.48,15.34,430.2796,14.68,0.04076974,0.0521577,0.8292989
"2019-05-17 14:15:00",77167,"CKVY",13.7,47.58,47.69,48.32,47.21,64.82,64.82,55.35,0.726,34.52,36.41,32.73,8.47,9.06,326.5,26.21,10.74,570.4698,14.68,0.07235783,0.08704859,0.8074481
"2019-05-17 14:20:00",77168,"CKVY",13.7,48.26,47.75,48.57,47.27,58.81,65.6,58.33,0.676,34.89,36.77,33.46,8.75,8.52,325.3,13.55,15.78,597.0673,14.68,0.07235783,0.08704859,0.8074481
"2019-05-17 14:25:00",77169,"CKVY",13.7,47.27,47.57,48.2,47.21,57.27,61.93,55.45,0.634,33.68,34.95,32.65,8.41,8.71,311,12.06,15.12,507.5976,14.68,0.07235783,0.08704859,0.8074481
"2019-05-17 14:30:00",77170,"CKVY",13.7,47.64,47.38,47.7,47.08,58.67,63.41,57.03,0.659,34.16,35.67,32.87,9.53,8.71,293.2,16.96,17.54,366.7237,14.68,0.05227017,0.06651586,0.7854119
"2019-05-17 14:35:00",77171,"CKVY",13.69,48.44,47.95,48.5,47.27,56.96,60.94,53.15,0.659,33.5,34.96,31.26,9.78,9.68,298.3,25.07,17.97,343.4885,14.68,0.05227017,0.06651586,0.7854119
"2019-05-17 14:40:00",77172,"CKVY",13.68,49.8,49.29,50.66,47.95,55.65,59.08,46.73,0.678,33.94,36.34,30.54,10.4,10.01,285,12.95,17.1,432.5886,14.68,0.05227017,0.06651586,0.7854119
"2019-05-17 14:45:00",77173,"CKVY",13.68,49.24,49.29,49.92,48.93,54.04,61.07,51.12,0.645,33.73,36.59,31.83,10.35,10.63,286.8,15.6,14.91,582.3231,14.68,0.07789022,0.09651402,0.75963
"2019-05-17 14:50:00",77174,"CKVY",13.68,48.19,48.04,49.18,47.7,52.32,61.55,52.26,0.6,33.85,35.62,31.56,10.13,10.32,305.3,14.09,14.91,577.9856,14.68,0.07789022,0.09651402,0.75963
"2019-05-17 14:55:00",77175,"CKVY",13.68,51.28,49.47,51.28,48.07,56.48,59.32,49.34,0.727,33.45,37.03,30.91,10.1,9.96,280,10.9,16.66,534.1147,14.68,0.07789022,0.09651402,0.75963
"2019-05-17 15:00:00",77176,"CKVY",13.67,52.15,51.2,52.27,50.36,55.31,56.92,41.24,0.735,33.78,37.03,28.77,10.82,10.4,271.2,21.43,18.63,631.4228,14.68,0.0921882,0.1125023,0.7306885
"2019-05-17 15:05:00",77177,"CKVY",13.67,50.73,51.64,52.64,50.66,51.43,57.23,47.59,0.648,34.73,37.73,32.28,11.64,11.23,262,12.73,18.63,873.0435,14.68,0.0921882,0.1125023,0.7306885
"2019-05-17 15:10:00",77178,"CKVY",13.66,51.41,51.02,51.59,50.23,56,58.81,49.48,0.724,35.26,37.44,32.24,11.24,11.4,263.9,18.78,15.56,1050.615,14.68,0.0921882,0.1125023,0.7306885
"2019-05-17 15:15:00",77179,"CKVY",13.66,51.34,50.88,51.47,49.92,53.73,58.26,45.02,0.693,33.99,37.11,29.9,11.48,11.38,270.6,13.06,17.54,992.955,14.68,0.1151105,0.138733,0.6982805
"2019-05-17 15:20:00",77180,"CKVY",13.66,49.36,50.08,51.41,49.36,51.94,57.68,48.72,0.622,33.72,36.31,31.52,10.83,11.15,271.4,13.25,16.22,808.0463,14.68,0.1151105,0.138733,0.6982805
"2019-05-17 15:25:00",77181,"CKVY",13.65,50.84,50.22,50.9,49.17,57.05,57.81,49.16,0.722,33.61,36.35,31.59,11.87,11.37,266.8,12.44,21.26,630.9777,14.68,0.1151105,0.138733,0.6982805
"2019-05-17 15:30:00",77182,"CKVY",13.64,51.76,51.32,52.01,50.59,48.37,61.72,46.93,0.633,34.19,38.83,31.31,12.03,11.97,271.7,10.76,18.85,659.0473,14.68,0.09011727,0.1124294,0.6654073
"2019-05-17 15:35:00",77183,"CKVY",13.64,50.88,51.18,51.76,50.77,47.03,55.4,44.66,0.596,32.42,35.67,30.4,12.59,12.2,272,19.38,20.6,817.2956,14.68,0.09011727,0.1124294,0.6654073
"2019-05-17 15:40:00",77184,"CKVY",13.64,52.43,51.28,52.73,50.21,49.15,53.24,41.71,0.66,32.1,35.41,27.9,12.77,12.87,272,12.45,22.14,969.1588,14.68,0.09011727,0.1124294,0.6654073
"2019-05-17 15:45:00",77185,"CKVY",13.64,50.14,50.54,52.43,49.4,49.84,53.06,40.58,0.615,30.73,33.71,27.52,12.65,12.72,269.6,10.79,19.73,951.6445,14.68,0.1115654,0.1382632,0.6314355
"2019-05-17 15:50:00",77186,"CKVY",13.63,51.99,50.75,52.05,49.65,54.12,55.63,46.24,0.715,33.28,35.94,30.87,12.35,12.64,286.9,15.13,17.97,833.0174,14.68,0.1115654,0.1382632,0.6314355
"2019-05-17 15:55:00",77187,"CKVY",13.62,52.36,51.46,52.36,50.51,54.64,56.8,43.77,0.732,33.15,37.11,29.54,11.92,12.14,285.7,9.65,19.07,756.0874,14.68,0.1115654,0.1382632,0.6314355
"2019-05-17 16:00:00",77188,"CKVY",13.62,49.15,51.06,52.98,49.09,52.55,55.26,49.25,0.625,34.21,36.69,31.73,11.6,11.84,290,16.86,19.73,704.4766,14.68,0.08547892,0.1090643,0.5919593
"2019-05-17 16:05:00",77189,"CKVY",13.62,51.13,50.93,52.24,49.15,48.02,56.39,47.95,0.614,33.6,36.61,32.13,11.95,11.58,293.7,14.18,19.07,715.1687,14.68,0.08547892,0.1090643,0.5919593
"2019-05-17 16:10:00",77190,"CKVY",13.62,48.78,49.61,51.13,48.72,51.24,56.18,47.3,0.601,32.53,35.25,30.64,12.15,11.95,266,12.72,19.07,660.5872,14.68,0.08547892,0.1090643,0.5919593
"2019-05-17 16:15:00",77191,"CKVY",13.63,48.23,48.59,48.97,48.1,54.6,57.01,50.52,0.627,32.22,34.36,30.84,12.14,11.91,277,11.32,17.1,518.5574,14.68,0.06970304,0.09108895,0.5529976
"2019-05-17 16:20:00",77192,"CKVY",13.63,49.21,48.5,49.34,48.1,51.38,55.02,50.08,0.612,31.89,33.56,30.45,11.58,12.05,280.5,21.06,15.12,400.1021,14.68,0.06970304,0.09108895,0.5529976
"2019-05-17 16:25:00",77193,"CKVY",13.64,48.53,48.54,49.27,48.23,51.72,54.98,48.84,0.601,31.88,33.11,30.22,11.18,11.41,297.5,10.61,16.44,322.6018,14.68,0.06970304,0.09108895,0.5529976
"2019-05-17 16:30:00",77194,"CKVY",13.64,48.35,48.48,48.78,48.23,54.95,55.7,49.12,0.634,31.7,33.54,30.2,10.24,10.69,295.8,12.58,14.25,336.6465,14.68,0.05375487,0.07323983,0.5125349
"2019-05-17 16:35:00",77195,"CKVY",13.65,48.16,48.09,48.41,47.79,58.51,58.58,52.99,0.67,33,34.35,31.68,9.81,10.07,313.7,16.36,14.03,321.4336,14.68,0.05375487,0.07323983,0.5125349
"2019-05-17 16:40:00",77196,"CKVY",13.65,46.81,47.58,48.16,46.81,59.89,63.11,55.22,0.652,33.7,35.05,32.7,10,9.76,312.6,12.8,22.58,265.5713,14.68,0.05375487,0.07323983,0.5125349
"2019-05-17 16:45:00",77197,"CKVY",13.66,47.3,46.97,47.42,46.68,61.53,63.25,59.68,0.682,34.44,35.46,33.68,11.13,10.61,315.3,10.84,17.54,226.4357,14.68,0.03941921,0.05462214,0.4685426
"2019-05-17 16:50:00",77198,"CKVY",13.66,47.67,47.74,48.23,47.24,60.57,63.59,58.03,0.681,34.99,36.47,33.32,11.63,11.27,313.6,11.58,16.44,234.1742,14.68,0.03941921,0.05462214,0.4685426
"2019-05-17 16:55:00",77199,"CKVY",13.66,46.43,47.03,47.67,46.37,60.09,63.93,58.72,0.645,34.33,35.88,33.1,11.41,11.51,318.4,11.52,16.66,256.8908,14.68,0.03941921,0.05462214,0.4685426
"2019-05-17 17:00:00",77200,"CKVY",13.67,46.43,46.33,46.5,46.13,60.74,64.55,59.82,0.652,34.11,35.15,33.1,11.39,11.44,321,12.36,17.76,255.7864,14.68,0.03947147,0.05457,0.4243895
"2019-05-17 17:05:00",77201,"CKVY",13.68,46.06,46.22,46.5,46,58.51,63.25,58.34,0.619,33.5,34.64,32.22,11.87,11.58,323,11.18,19.51,222.2245,14.68,0.03947147,0.05457,0.4243895
"2019-05-17 17:10:00",77202,"CKVY",13.69,46.06,46.08,46.31,45.88,59.61,61.6,58.31,0.631,32.93,33.75,32.14,12.24,12.22,323.5,9.97,18.19,202.5686,14.68,0.03947147,0.05457,0.4243895
"2019-05-17 17:15:00",77203,"CKVY",13.69,45.51,45.75,46.13,45.45,59.06,61.26,57.93,0.612,32.49,33.37,31.79,12.1,12.19,319.7,11.3,16.66,206.6396,14.68,0.03613543,0.05160424,0.3808998
"2019-05-17 17:20:00",77204,"CKVY",13.69,45.63,45.52,45.76,45.32,62.18,63.63,58.45,0.648,32.76,34.06,31.8,10.96,11.62,318.7,11.24,12.71,196.6393,14.68,0.03613543,0.05160424,0.3808998
"2019-05-17 17:25:00",77205,"CKVY",13.7,45.69,45.71,46,45.51,62.25,64.11,60.64,0.65,33.46,34.49,32.82,10.29,10.45,311.7,13.71,15.12,177.0325,14.68,0.03613543,0.05160424,0.3808998
"2019-05-17 17:30:00",77206,"CKVY",13.71,44.21,44.76,45.76,44.03,70.25,70.25,62.01,0.693,33.95,35.15,32.74,9.66,9.89,298.9,12.42,14.25,146.6337,14.68,0.02882725,0.04188379,0.3355602
"2019-05-17 17:35:00",77207,"CKVY",13.71,44.71,44.41,44.77,43.97,73.13,75.87,70.45,0.735,36.49,37.62,35.11,10.28,9.77,299.4,9.73,18.85,162.0151,14.68,0.02882725,0.04188379,0.3355602
"2019-05-17 17:40:00",77208,"CKVY",13.71,44.83,44.74,44.96,44.52,74.64,76.9,70.86,0.754,37,38.04,35.73,10.18,10.44,295.6,13.15,16,206.6449,14.68,0.02882725,0.04188379,0.3355602
"2019-05-17 17:45:00",77209,"CKVY",13.71,44.52,44.61,44.83,44.4,72.41,76.04,70.93,0.723,36.58,37.69,35.66,10.75,10.53,309.3,10.81,17.1,250.0182,14.68,0.02960459,0.0390254,0.2885302
"2019-05-17 17:50:00",77210,"CKVY",13.72,43.41,44.22,44.71,43.41,74.47,77.17,72.68,0.713,36.91,37.94,35.85,10.73,10.85,301.1,11.15,16,241.4279,14.68,0.02960459,0.0390254,0.2885302
"2019-05-17 17:55:00",77211,"CKVY",13.72,44.1,43.66,44.16,43.23,70.01,76.39,68.06,0.688,35.37,36.5,33.86,10.77,10.65,302.1,11.08,14.91,216.0296,14.68,0.02960459,0.0390254,0.2885302
"2019-05-17 18:00:00",77212,"CKVY",13.74,45.4,44.74,45.46,43.98,67.75,73.1,65.69,0.699,35.23,36.75,33.27,10.33,10.65,310.5,11.85,15.56,252.7806,14.68,0.03022458,0.04025216,0.2438512
"2019-05-17 18:05:00",77213,"CKVY",13.74,46.64,45.86,46.7,45.28,66.25,71.05,61.89,0.717,35.25,37.21,33.88,10.13,10.23,308.8,14.2,15.34,332.7817,14.68,0.03022458,0.04025216,0.2438512
"2019-05-17 18:10:00",77214,"CKVY",13.76,46.46,46.53,46.83,46.21,57.92,66.28,53.83,0.622,33.56,36.11,30.57,10.9,10.56,290.2,12.05,19.29,407.0864,14.68,0.03022458,0.04025216,0.2438512
"2019-05-17 18:15:00",77215,"CKVY",13.76,46.96,46.89,47.2,46.34,58.12,63.06,55.41,0.636,33.59,35.24,31.77,10.96,10.74,278,10.9,16,426.4626,14.68,0.04979654,0.06443443,0.1998491
"2019-05-17 18:20:00",77216,"CKVY",13.76,47.58,47.12,47.76,46.65,62.31,64.4,55.38,0.698,33.79,36.24,31.59,11.06,11.15,279.9,10.48,15.78,426.5044,14.68,0.04979654,0.06443443,0.1998491
"2019-05-17 18:25:00",77217,"CKVY",13.75,47.45,47.87,48.19,47.39,55.89,63.48,55.1,0.623,34.76,36.34,32.42,10.48,10.62,287.8,11.55,17.1,429.1782,14.68,0.04979654,0.06443443,0.1998491
"2019-05-17 18:30:00",77218,"CKVY",13.75,47.51,47.54,47.82,47.21,58.6,63,55.24,0.655,33.94,35.68,32.33,10.85,10.67,288.6,11.57,20.17,426.1177,14.68,0.05139484,0.0674488,0.1561098
"2019-05-17 18:35:00",77219,"CKVY",13.75,47.21,46.91,47.58,46.46,62.45,62.86,55.52,0.69,33.01,35.16,31.75,12.04,11.56,287.3,10.33,21.04,405.9483,14.68,0.05139484,0.0674488,0.1561098
"2019-05-17 18:40:00",77220,"CKVY",13.73,46.09,46.54,47.27,45.91,59.29,62.38,56.48,0.628,33.01,35.02,31.63,13.16,12.73,286.9,9.52,23.02,374.1805,14.68,0.05139484,0.0674488,0.1561098
"2019-05-17 18:45:00",77221,"CKVY",13.76,46.09,46.14,46.4,45.85,57.51,61.73,56.61,0.609,32.42,33.94,31.4,13.7,13.56,285.6,9.45,19.07,338.1652,14.68,0.04226653,0.05921509,0.1143808
"2019-05-17 18:50:00",77222,"CKVY",13.27,45.04,46.16,46.83,45.04,61.83,62.17,56.27,0.63,33.09,34.31,31.42,12.45,12.91,287.7,9.69,14.91,306.8073,14.68,0.04226653,0.05921509,0.1143808
"2019-05-17 18:55:00",77223,"CKVY",13.11,43.44,44,45.11,43.38,63.68,64.64,61.73,0.61,32.39,33.34,31.7,11.01,11.65,285.4,9.85,14.47,225.2593,14.68,0.04226653,0.05921509,0.1143808
"2019-05-17 19:00:00",77224,"CKVY",13.15,43.44,43.5,43.69,43.31,62.48,63.72,60.94,0.598,31.5,32.08,30.99,10.17,10.57,277,10.04,17.32,143.4438,14.68,0.0174396,0.03065762,0.07517235
"2019-05-17 19:05:00",77225,"CKVY",13.8,43.38,43.3,43.5,43.07,63.68,65.57,62.55,0.608,32.05,32.51,31.46,9.91,9.98,280.4,9.21,15.56,71.70946,14.68,0.0174396,0.03065762,0.07517235
"2019-05-17 19:10:00",77226,"CKVY",13.79,43.62,43.49,43.69,43.31,64.85,66.77,63.65,0.625,32.62,33.2,31.83,10.03,9.92,286.9,8.9,15.12,74.94333,14.68,0.0174396,0.03065762,0.07517235
"2019-05-17 19:15:00",77227,"CKVY",13.73,43.5,43.58,43.75,43.44,65.47,67.63,64.09,0.628,32.84,33.64,32.24,10.02,9.97,295.5,10,15.56,90.70905,14.68,0.01337054,0.02392799,0.04085029
"2019-05-17 19:20:00",77228,"CKVY",13.14,43.07,43.37,43.62,43.01,69.75,69.75,65.4,0.659,33.5,34.04,32.62,9.92,9.93,304.5,12.05,16.88,93.97814,14.68,0.01337054,0.02392799,0.04085029
"2019-05-17 19:25:00",77229,"CKVY",13.04,42.63,42.73,43.13,42.45,70.17,71.37,69.1,0.652,33.72,34.25,33.32,10.29,10.23,312.5,9.31,16.22,81.78997,14.68,0.01337054,0.02392799,0.04085029
"2019-05-17 19:30:00",77230,"CKVY",13.06,42.63,42.7,42.88,42.57,70.89,71.78,69.62,0.658,33.87,34.3,33.38,10.07,10.14,305.4,10.43,15.78,79.64246,14.68,0.01054314,0.01963872,0.01814985
"2019-05-17 19:35:00",77231,"CKVY",13.03,42.14,42.46,42.76,42.14,71.5,73.01,69.41,0.652,33.74,34.49,32.94,10.01,10.13,303.4,10.23,14.03,85.56584,14.68,0.01054314,0.01963872,0.01814985
"2019-05-17 19:40:00",77232,"CKVY",12.99,41.77,41.97,42.26,41.71,71.81,73.29,71.09,0.645,33.68,34.24,33.19,8.98,9.43,302.3,10.66,12.71,83.40672,14.68,0.01054314,0.01963872,0.01814985
"2019-05-17 19:45:00",77233,"CKVY",13.01,41.89,41.74,42.02,41.65,73.25,73.67,71.5,0.661,33.65,34.1,33.21,8.43,8.77,302.8,10.69,11.84,70.64012,14.68,0.006970727,0.008182217,0.007157931
"2019-05-17 19:50:00",77234,"CKVY",13.06,42.39,42.25,42.45,41.83,72.53,73.32,69.99,0.667,33.89,34.47,33.19,7.805,8.17,301.3,16.26,10.74,71.10004,14.68,0.006970727,0.008182217,0.007157931
"2019-05-17 19:55:00",77235,"CKVY",13.09,42.51,42.45,42.7,42.2,73.29,75.31,71.71,0.677,34.71,35.4,33.74,6.796,7.404,300.8,10.72,8.99,88.03136,14.68,0.006970727,0.008182217,0.007157931
"2019-05-17 20:00:00",77236,"CKVY",13.03,42.27,42.33,42.64,42.21,73.53,75.83,72.43,0.673,34.61,35.32,34.18,6.11,6.394,306.1,10.44,9.43,97.65645,14.68,0.007523818,0.008984466,0.001325062
"2019-05-17 20:05:00",77237,"CKVY",12.98,41.77,42.12,42.39,41.77,72.98,73.84,72.06,0.656,34.08,34.54,33.63,5.893,5.954,323.8,11.64,9.21,92.10783,14.68,0.007523818,0.008984466,0.001325062
"2019-05-17 20:10:00",77238,"CKVY",12.95,41.4,41.51,41.9,41.28,73.09,74.12,72.67,0.647,33.61,34.16,33.23,6.742,6.204,331.5,10,12.06,73.75684,14.68,0.007523818,0.008984466,0.001325062
"2019-05-17 20:15:00",77239,"CKVY",12.93,40.79,41.26,41.53,40.72,75.25,75.38,72.71,0.651,33.59,34.01,33.27,6.931,6.853,338.9,11.06,9.43,60.30425,14.68,0.005664537,0.006975051,2.5E-07
"2019-05-17 20:20:00",77240,"CKVY",12.9,40.04,40.5,40.85,39.98,79.74,79.74,75.01,0.67,33.83,34.36,33.32,7.073,6.99,344.6,13.05,9.64,41.50494,14.68,0.005664537,0.006975051,2.5E-07
"2019-05-17 20:25:00",77241,"CKVY",12.89,39.06,39.44,40.04,38.93,83,83,79.67,0.671,34.31,34.5,34.15,7.313,7.254,356.7,13.22,12.49,27.8906,14.68,0.005664537,0.006975051,2.5E-07
"2019-05-17 20:30:00",77242,"CKVY",12.88,38.69,38.87,39.06,38.63,84.4,84.4,83,0.672,34.43,34.61,34.21,7.689,7.535,353.2,8.55,12.06,14.63757,14.68,0.003067954,0.003787756,2.5E-07
"2019-05-17 20:35:00",77243,"CKVY",12.88,38.32,38.51,38.82,38.26,85.7,86,84.3,0.673,34.51,34.69,34.33,7.589,7.623,356,10.37,10.08,9.807693,14.68,0.003067954,0.003787756,2.5E-07
"2019-05-17 20:40:00",77244,"CKVY",12.87,38.45,38.38,38.51,38.2,85.9,86.5,85.6,0.678,34.54,34.7,34.38,6.794,7.188,356.8,10.55,8.55,7.262734,14.68,0.003067954,0.003787756,2.5E-07
"2019-05-17 20:45:00",77245,"CKVY",12.87,38.57,38.48,38.64,38.33,85.6,86.2,85.5,0.679,34.61,34.74,34.47,6.183,6.452,5.465,11.38,8.55,4.954408,14.68,0.001925176,0.002408442,2.5E-07
"2019-05-17 20:50:00",77246,"CKVY",12.86,38.83,38.65,38.83,38.45,84.7,85.8,84.6,0.679,34.58,34.82,34.42,5.909,6.058,11.21,11.7,7.891,3.005581,14.68,0.001925176,0.002408442,2.5E-07
"2019-05-17 20:55:00",77247,"CKVY",12.86,38.95,38.9,39.08,38.7,84.8,84.8,84,0.683,34.64,34.89,34.42,6.033,5.951,6.752,8.88,8.77,1.657347,14.68,0.001925176,0.002408442,2.5E-07
"2019-05-17 21:00:00",77248,"CKVY",12.86,39.33,39.16,39.39,38.95,83.3,85.4,82.7,0.68,34.85,35.17,34.39,5.719,5.898,357.7,10.49,7.453,0.8479748,14.68,0.001785852,0.00230861,2.5E-07
"2019-05-17 21:05:00",77249,"CKVY",12.85,39.33,39.34,39.45,39.14,83,84,82.9,0.678,34.74,35.03,34.51,5.348,5.542,353.8,10.88,6.357,0.3801721,14.68,0.001785852,0.00230861,2.5E-07
"2019-05-17 21:10:00",77250,"CKVY",12.85,39.45,39.42,39.57,39.27,83.3,83.3,82.5,0.684,34.69,34.95,34.47,4.777,5.097,350.7,10.39,6.357,0.1480362,14.68,0.001785852,0.00230861,2.5E-07
"2019-05-17 21:15:00",77251,"CKVY",12.85,39.57,39.53,39.64,39.33,82.4,83.3,82.2,0.68,34.71,34.93,34.44,4.731,4.8,339.2,10.18,7.891,0.03629907,14.68,0.001820136,0.002411171,2.5E-07
"2019-05-17 21:20:00",77252,"CKVY",12.84,39.7,39.62,39.82,39.45,83.2,83.3,82,0.69,34.78,35.18,34.53,4.64,4.679,333.9,10.65,6.357,0.0001429878,14.68,0.001820136,0.002411171,2.5E-07
"2019-05-17 21:25:00",77253,"CKVY",12.84,38.96,39.51,39.82,38.89,84.7,84.9,80.6,0.682,34.6,35.09,34.22,6.207,5.284,334.6,9.95,14.69,0,14.68,0.001820136,0.002411171,2.5E-07
"2019-05-17 21:30:00",77254,"CKVY",12.83,38.59,38.71,39.02,38.46,85.7,86.2,83.3,0.68,34.64,34.96,34.09,6.842,6.599,327.8,10.77,12.06,0,14.68,0.001868113,0.00244594,2.5E-07
"2019-05-17 21:35:00",77255,"CKVY",12.83,38.71,38.6,38.77,38.46,85.3,87.4,85.3,0.68,34.96,35.24,34.6,6.955,6.85,325.9,10.26,7.234,0,14.68,0.001868113,0.00244594,2.5E-07
"2019-05-17 21:40:00",77256,"CKVY",12.83,38.9,38.82,39.02,38.65,84.6,85.2,83.8,0.68,34.55,34.77,34.26,5.714,6.457,319.2,9.4,8.33,0,14.68,0.001868113,0.00244594,2.5E-07
"2019-05-17 21:45:00",77257,"CKVY",12.83,39.14,38.99,39.27,38.77,83.9,85.2,83.8,0.68,34.76,34.94,34.57,5.145,5.291,318.5,8.27,7.234,0,14.68,0.001726371,0.002222675,2.5E-07
"2019-05-17 21:50:00",77258,"CKVY",12.83,39.33,39.28,39.39,39.08,84.5,84.8,83.8,0.691,34.92,35.2,34.66,5.175,5.238,313,9.45,6.795,0,14.68,0.001726371,0.002222675,2.5E-07
"2019-05-17 21:55:00",77259,"CKVY",12.83,39.08,39.22,39.33,39.08,83.5,84.8,83.4,0.675,34.85,35.14,34.49,4.572,4.892,310.8,8.96,5.918,0,14.68,0.001726371,0.002222675,2.5E-07
"2019-05-17 22:00:00",77260,"CKVY",12.82,38.83,38.98,39.2,38.71,84.3,84.7,83.3,0.675,34.6,34.85,34.37,4.12,4.325,345.6,13.21,5.48,0,14.68,0.001556196,0.002090773,2.5E-07
"2019-05-17 22:05:00",77261,"CKVY",12.82,38.77,38.82,38.96,38.65,83.8,84.4,83.6,0.67,34.41,34.59,34.23,3.834,3.914,350.2,11.26,6.138,0,14.68,0.001556196,0.002090773,2.5E-07
"2019-05-17 22:10:00",77262,"CKVY",12.82,38.4,38.45,38.9,38.22,85.4,85.5,83.7,0.673,34.34,34.51,34.16,3.362,3.6,14.01,11.52,3.726,0,14.68,0.001556196,0.002090773,2.5E-07
"2019-05-17 22:15:00",77263,"CKVY",12.82,38.22,38.22,38.46,37.97,86.7,86.7,85.1,0.678,34.33,34.61,34.01,2.984,3.136,9.21,10.79,5.042,0,14.68,0.001030953,0.001477692,2.5E-07
"2019-05-17 22:20:00",77264,"CKVY",12.81,38.22,38.16,38.34,38.03,86.6,87,86.3,0.678,34.55,34.71,34.35,2.61,2.832,5.506,9.09,4.165,0,14.68,0.001030953,0.001477692,2.5E-07
"2019-05-17 22:25:00",77265,"CKVY",12.82,38.04,38.15,38.34,37.98,86.9,87,86.2,0.675,34.51,34.71,34.35,2.157,2.437,357.7,14.53,3.288,0,14.68,0.001030953,0.001477692,2.5E-07
"2019-05-17 22:30:00",77266,"CKVY",12.81,35.88,37.32,38.1,35.88,88.6,88.6,84.9,0.632,33.73,34.65,32.51,1.791,1.928,259.9,60.48,3.288,0,14.68,0.0003963963,0.0006651048,2.5E-07
"2019-05-17 22:35:00",77267,"CKVY",12.81,35.88,35.9,36.13,35.63,91,91.3,88.6,0.649,33.42,33.82,32.78,1.722,1.769,222.6,2.543,3.069,0,14.68,0.0003963963,0.0006651048,2.5E-07
"2019-05-17 22:40:00",77268,"CKVY",12.81,36.13,35.91,36.13,35.7,92.5,92.6,91,0.666,33.79,34.19,33.44,2.15,1.835,218.1,4.35,2.85,0,14.68,0.0003963963,0.0006651048,2.5E-07
"2019-05-17 22:45:00",77269,"CKVY",12.81,36.75,36.45,36.87,36.07,91.7,92.6,91.7,0.677,34.44,34.73,34.12,2.14,2.317,200.9,7.329,2.63,0,14.68,-0.0001574298,-0.0001249686,2.5E-07
"2019-05-17 22:50:00",77270,"CKVY",12.81,36.57,36.83,37.06,36.51,90.8,91.7,90.6,0.665,34.46,34.73,34.05,1.48,1.757,184.6,11.19,1.754,0,14.68,-0.0001574298,-0.0001249686,2.5E-07
"2019-05-17 22:55:00",77271,"CKVY",12.81,35.71,36.29,36.63,35.65,93,93,90.6,0.659,34.11,34.56,33.75,1.496,1.475,150.9,15.97,3.288,0,14.68,-0.0001574298,-0.0001249686,2.5E-07
"2019-05-17 23:00:00",77272,"CKVY",12.8,36.14,35.91,36.2,35.65,95.4,95.5,93,0.688,34.51,35.02,33.83,1.88,1.678,158.4,5.978,3.726,0,14.68,-0.0003222901,-0.0003675317,2.5E-07
"2019-05-17 23:05:00",77273,"CKVY",12.8,36.39,36.26,36.51,36.02,93.5,95.5,93.5,0.68,34.92,35.11,34.67,2.473,2.206,127.5,16.09,2.85,0,14.68,-0.0003222901,-0.0003675317,2.5E-07
"2019-05-17 23:10:00",77274,"CKVY",12.8,36.57,36.42,36.64,36.26,93.1,93.6,93.1,0.683,34.69,34.87,34.53,2.678,2.595,73.07,6.813,3.946,0,14.68,-0.0003222901,-0.0003675317,2.5E-07
"2019-05-17 23:15:00",77275,"CKVY",12.79,36.88,36.69,36.94,36.45,93.4,93.5,93.1,0.693,34.92,35.22,34.66,2.679,2.639,54.9,6.87,3.288,0,14.68,-0.0001823953,-0.0001633595,2.5E-07
"2019-05-17 23:20:00",77276,"CKVY",12.79,37.5,37.18,37.5,36.76,92.4,93.4,92.1,0.702,35.27,35.49,35.02,2.764,2.756,43.59,3.308,3.507,0,14.68,-0.0001823953,-0.0001633595,2.5E-07
"2019-05-17 23:25:00",77277,"CKVY",12.8,37.93,37.65,37.93,37.32,91.5,92.4,91.2,0.708,35.43,35.69,35.21,2.454,2.622,47.32,3.181,2.63,0,14.68,-0.0001823953,-0.0001633595,2.5E-07
"2019-05-17 23:30:00",77278,"CKVY",12.79,38.12,37.97,38.12,37.75,90.4,91.6,90.1,0.704,35.46,35.7,35.27,2.236,2.366,27.03,9.7,2.63,0,14.68,3.284166E-05,0.0001418497,2.5E-07
"2019-05-17 23:35:00",77279,"CKVY",12.79,38.3,38.24,38.43,37.99,90.8,90.9,90.1,0.713,35.74,36.01,35.39,1.503,1.877,340,14.91,1.534,0,14.68,3.284166E-05,0.0001418497,2.5E-07
"2019-05-17 23:40:00",77280,"CKVY",12.79,38.12,38.34,38.55,38.12,90,91.1,89.8,0.701,35.83,36.18,35.38,1.417,1.369,196.6,42.21,3.507,0,14.68,3.284166E-05,0.0001418497,2.5E-07
"2019-05-17 23:45:00",77281,"CKVY",12.79,37.99,38.16,38.3,37.99,90,90.8,89.8,0.698,35.57,35.83,35.32,1.421,1.365,210.3,20.52,3.288,0,14.68,-0.0002488651,-0.0002544324,2.5E-07
"2019-05-17 23:50:00",77282,"CKVY",12.78,38.55,38.28,38.55,38.06,87.9,90,86.9,0.697,35.09,35.5,34.72,1.698,1.536,165.8,8.53,2.63,0,14.68,-0.0002488651,-0.0002544324,2.5E-07
"2019-05-17 23:55:00",77283,"CKVY",12.78,38.74,38.67,38.86,38.43,87.6,88.7,86.4,0.699,35.33,35.82,34.8,1.592,1.729,169,20.02,2.85,0,14.68,-0.0002488651,-0.0002544324,2.5E-07
"2019-05-18 00:00:00",77284,"CKVY",12.78,38.68,38.65,38.8,38.55,88.8,88.9,87.5,0.707,35.46,35.74,35.2,1.139,1.45,141.7,37.78,1.973,0,14.68,-8.013969E-05,4.286313E-07,2.5E-07
"2019-05-18 00:05:00",77285,"CKVY",12.78,38.61,38.64,38.8,38.49,89.8,90.3,88.8,0.713,35.9,36.16,35.55,0.731,0.924,124.1,0.333,0.438,0,14.68,-8.013969E-05,4.286313E-07,2.5E-07
"2019-05-18 00:10:00",77286,"CKVY",12.77,38.8,38.57,38.8,38.37,85.9,89.8,85.5,0.687,35.32,35.94,34.64,0.437,0.532,272.6,75.86,2.192,0,14.68,-8.013969E-05,4.286313E-07,2.5E-07
"2019-05-18 00:15:00",77287,"CKVY",12.78,38.86,38.85,38.99,38.74,86.5,86.5,84.7,0.694,34.87,35.28,34.55,0.561,0.451,209.4,14.75,1.754,0,14.68,-0.0006224507,-0.0008627653,2.5E-07
"2019-05-18 00:20:00",77288,"CKVY",12.77,38.92,38.91,39.05,38.8,88.9,89,86.5,0.715,35.67,36.05,35.21,0.627,0.62,207.5,3.758,1.534,0,14.68,-0.0006224507,-0.0008627653,2.5E-07
"2019-05-18 00:25:00",77289,"CKVY",12.77,38.86,38.82,38.99,38.68,87.7,88.9,87,0.704,35.55,35.99,35.2,0.873,0.755,35.65,32.87,2.192,0,14.68,-0.0006224507,-0.0008627653,2.5E-07
"2019-05-18 00:30:00",77290,"CKVY",12.77,38.92,38.88,38.99,38.74,88.5,88.8,87.8,0.711,35.73,35.96,35.55,0.962,0.942,30.21,2.8,2.192,0,14.68,-0.0005429143,-0.0007260622,2.5E-07
"2019-05-18 00:35:00",77291,"CKVY",12.77,38.98,38.87,38.98,38.74,87.8,88.5,87.5,0.707,35.61,35.86,35.41,0.934,0.937,30.68,0.134,0.877,0,14.68,-0.0005429143,-0.0007260622,2.5E-07
"2019-05-18 00:40:00",77292,"CKVY",12.77,38.8,38.93,39.11,38.74,89.8,90.2,87.5,0.718,35.93,36.34,35.49,0.744,0.857,253.6,74.45,1.754,0,14.68,-0.0005429143,-0.0007260622,2.5E-07
"2019-05-18 00:45:00",77293,"CKVY",12.77,38.99,38.77,38.99,38.61,85.7,89.9,85,0.691,35.57,36.16,34.55,0.578,0.608,259,26.53,2.192,0,14.68,-0.0005324219,-0.0007079677,2.5E-07
"2019-05-18 00:50:00",77294,"CKVY",12.77,38.86,38.99,39.11,38.86,85.7,86.9,85.3,0.688,35.17,35.52,34.85,1.229,0.901,289.4,7.119,3.069,0,14.68,-0.0005324219,-0.0007079677,2.5E-07
"2019-05-18 00:55:00",77295,"CKVY",12.77,38.61,38.76,38.99,38.55,84.9,88.4,84.8,0.674,35.13,35.74,34.46,1.739,1.513,276.7,7.435,3.288,0,14.68,-0.0005324219,-0.0007079677,2.5E-07
"2019-05-18 01:00:00",77296,"CKVY",12.76,38.24,38.52,38.68,38.24,85.4,86,84.3,0.668,34.46,34.68,34.12,2.098,1.91,303.7,13.28,3.507,0,14.68,-3.021939E-05,7.992773E-05,2.5E-07
"2019-05-18 01:05:00",77297,"CKVY",12.75,38.49,38.36,38.49,38.18,86.1,86.1,84.7,0.681,34.35,34.71,34.04,2.146,2.14,326.8,6.446,3.288,0,14.68,-3.021939E-05,7.992773E-05,2.5E-07
"2019-05-18 01:10:00",77298,"CKVY",12.76,38.12,38.33,38.61,38,87.9,87.9,86.1,0.685,34.76,34.9,34.63,2.109,2.125,308.2,6.091,2.85,0,14.68,-3.021939E-05,7.992773E-05,2.5E-07
"2019-05-18 01:15:00",77299,"CKVY",12.75,37.69,37.93,38.12,37.62,89,89,87.9,0.682,34.79,34.96,34.62,2.39,2.253,305.8,16.79,4.165,0,14.68,0.0002869699,0.0005203046,2.5E-07
"2019-05-18 01:20:00",77300,"CKVY",12.75,37.38,37.46,37.69,37.25,90.2,90.2,89,0.683,34.78,35.02,34.59,2.884,2.611,266.5,7.896,4.822,0,14.68,0.0002869699,0.0005203046,2.5E-07
"2019-05-18 01:25:00",77301,"CKVY",12.75,37.44,37.28,37.5,37.13,90.3,90.3,89.4,0.685,34.58,34.91,34.33,3.17,3.08,261,6.438,4.165,0,14.68,0.0002869699,0.0005203046,2.5E-07
"2019-05-18 01:30:00",77302,"CKVY",12.75,37.63,37.48,37.63,37.32,89.7,90.3,89.1,0.685,34.69,34.91,34.44,2.92,3.108,263.4,4.859,3.069,0,14.68,0.0003026213,0.0005086736,2.5E-07
"2019-05-18 01:35:00",77303,"CKVY",12.75,37.63,37.64,37.81,37.44,90,90.2,89.6,0.688,34.94,35.14,34.72,2.002,2.453,268.1,9.18,1.973,0,14.68,0.0003026213,0.0005086736,2.5E-07
"2019-05-18 01:40:00",77304,"CKVY",12.74,37.87,37.78,38,37.63,87,90.1,86.7,0.671,34.6,35.12,34.2,1.51,1.719,294,4.17,2.192,0,14.68,0.0003026213,0.0005086736,2.5E-07
"2019-05-18 01:45:00",77305,"CKVY",12.74,38.06,37.96,38.12,37.87,87.1,87.2,86.6,0.677,34.41,34.61,34.26,1.172,1.323,301.9,5.47,1.973,0,14.68,2.11226E-05,0.0001433499,2.5E-07
"2019-05-18 01:50:00",77306,"CKVY",12.74,38.12,38.02,38.18,37.81,88.7,88.9,86.8,0.691,34.67,35.2,34.26,0.935,1.085,303.8,0.066,1.315,0,14.68,2.11226E-05,0.0001433499,2.5E-07
"2019-05-18 01:55:00",77307,"CKVY",12.74,37.87,37.99,38.12,37.81,87.5,88.7,87.1,0.675,34.71,35.1,34.38,0.51,0.714,293.2,7.415,0.877,0,14.68,2.11226E-05,0.0001433499,2.5E-07
"2019-05-18 02:00:00",77308,"CKVY",12.74,37.87,37.94,38.06,37.81,87.1,88.2,87.1,0.673,34.59,34.9,34.38,0.167,0.318,317.3,33.6,0,0,14.68,-0.0005672332,-0.0007698489,2.5E-07
"2019-05-18 02:05:00",77309,"CKVY",12.73,38.06,37.99,38.12,37.81,86.1,87.2,86.1,0.67,34.39,34.6,34.19,0.14,0.102,2.567,6.909,1.315,0,14.68,-0.0005672332,-0.0007698489,2.5E-07
"2019-05-18 02:10:00",77310,"CKVY",12.73,38.3,38.16,38.37,37.93,85.1,86.2,84.3,0.668,34.04,34.33,33.82,0.672,0.398,26.64,5.716,2.411,0,14.68,-0.0005672332,-0.0007698489,2.5E-07
"2019-05-18 02:15:00",77311,"CKVY",12.73,38.25,38.25,38.37,38.12,87.1,87.2,85,0.682,34.53,34.83,34.06,1.37,1.031,34.28,6.846,2.85,0,14.68,-0.0006692666,-0.0009489767,2.5E-07
"2019-05-18 02:20:00",77312,"CKVY",12.72,38.24,38.19,38.31,38,86.9,87.4,86.5,0.68,34.65,34.83,34.35,1.72,1.587,28.95,14.8,1.973,0,14.68,-0.0006692666,-0.0009489767,2.5E-07
"2019-05-18 02:25:00",77313,"CKVY",12.72,38.31,38.28,38.43,38.12,86.7,87.1,86.2,0.681,34.64,34.89,34.45,1.238,1.516,346.4,11.1,1.315,0,14.68,-0.0006692666,-0.0009489767,2.5E-07
"2019-05-18 02:30:00",77314,"CKVY",12.72,38.12,38.3,38.37,38.12,88.9,88.9,86.7,0.692,34.96,35.27,34.63,1.107,1.111,308.5,10.18,2.63,0,14.68,-0.0001148405,-4.952595E-05,2.5E-07
"2019-05-18 02:35:00",77315,"CKVY",12.72,38,38,38.18,37.87,88.7,89.5,88.7,0.688,35.07,35.27,34.85,1.181,1.133,316.9,9.07,2.63,0,14.68,-0.0001148405,-4.952595E-05,2.5E-07
"2019-05-18 02:40:00",77316,"CKVY",12.72,37.75,37.85,38,37.69,90.6,90.7,88.3,0.696,34.95,35.34,34.7,2.249,1.732,320.1,9.13,5.918,0,14.68,-0.0001148405,-4.952595E-05,2.5E-07
"2019-05-18 02:45:00",77317,"CKVY",12.72,37.51,37.55,37.81,37.38,90.6,91.3,90.4,0.689,35.14,35.39,34.84,2.972,2.659,327.6,8.05,5.261,0,14.68,-7.210574E-05,5.537423E-06,2.5E-07
"2019-05-18 02:50:00",77318,"CKVY",12.72,37.5,37.5,37.63,37.38,90.8,91.1,90.4,0.691,35.03,35.24,34.83,3.359,3.18,351.3,12.64,3.726,0,14.68,-7.210574E-05,5.537423E-06,2.5E-07
"2019-05-18 02:55:00",77319,"CKVY",12.71,37.63,37.6,37.75,37.5,91.1,91.3,90.8,0.696,35.24,35.39,35.08,2.991,3.116,334.2,12.33,3.507,0,14.68,-7.210574E-05,5.537423E-06,2.5E-07
"2019-05-18 03:00:00",77320,"CKVY",12.7,37.63,37.64,37.75,37.51,91.3,91.3,90.5,0.698,35.23,35.45,35.06,2.478,2.762,335.9,14.06,4.165,0,14.68,0.0002222277,0.0003950665,2.5E-07
"2019-05-18 03:05:00",77321,"CKVY",12.71,37.69,37.67,37.82,37.5,91.9,92,90.9,0.704,35.39,35.67,35.1,2.598,2.482,344.7,14.68,5.261,0,14.68,0.0002222277,0.0003950665,2.5E-07
"2019-05-18 03:10:00",77322,"CKVY",12.69,37.88,37.79,37.94,37.57,92.8,92.8,91.9,0.717,35.81,36.05,35.43,3.044,2.829,333,6.38,5.48,0,14.68,0.0002222277,0.0003950665,2.5E-07
"2019-05-18 03:15:00",77323,"CKVY",12.7,37.63,37.79,37.94,37.57,92.7,92.9,92.5,0.709,35.88,36.07,35.67,3.261,3.142,317.7,8.85,4.165,0,14.68,4.561532E-05,0.0001553535,2.5E-07
"2019-05-18 03:20:00",77324,"CKVY",12.69,37.63,37.65,37.76,37.51,93.5,93.5,92.7,0.715,35.83,36.06,35.65,2.986,3.194,306.7,5.765,3.288,0,14.68,4.561532E-05,0.0001553535,2.5E-07
"2019-05-18 03:25:00",77325,"CKVY",12.69,37.57,37.63,37.76,37.51,94,94,93.5,0.717,36.01,36.16,35.88,2.119,2.575,296.2,7.129,2.192,0,14.68,4.561532E-05,0.0001553535,2.5E-07
"2019-05-18 03:30:00",77326,"CKVY",12.69,37.51,37.53,37.63,37.39,94,94.1,93.8,0.715,35.96,36.09,35.8,1.543,1.795,310.4,8.11,2.192,0,14.68,-0.0001575116,-0.0001264717,2.5E-07
"2019-05-18 03:35:00",77327,"CKVY",12.69,37.64,37.55,37.76,37.32,93.3,94.1,93.3,0.714,35.93,36.22,35.73,1.895,1.697,315.4,9.69,5.699,0,14.68,-0.0001575116,-0.0001264717,2.5E-07
"2019-05-18 03:40:00",77328,"CKVY",12.68,37.26,37.47,37.64,37.26,94,94.1,93.3,0.708,35.81,35.96,35.67,1.795,1.847,290.8,10.07,1.973,0,14.68,-0.0001575116,-0.0001264717,2.5E-07
"2019-05-18 03:45:00",77329,"CKVY",12.68,37.27,37.3,37.45,37.2,94,94.1,93.9,0.708,35.74,35.87,35.63,1.674,1.765,260.5,6.451,1.315,0,14.68,-0.0003746989,-0.0004426269,2.5E-07
"2019-05-18 03:50:00",77330,"CKVY",12.67,37.39,37.32,37.39,37.2,93.9,94.2,93.8,0.711,35.76,35.87,35.63,0.693,1.163,253.5,14.24,1.096,0,14.68,-0.0003746989,-0.0004426269,2.5E-07
"2019-05-18 03:55:00",77331,"CKVY",12.67,37.39,37.36,37.51,37.2,93.6,94,93.5,0.709,35.71,35.88,35.56,0.431,0.544,245.2,28.36,0.877,0,14.68,-0.0003746989,-0.0004426269,2.5E-07
"2019-05-18 04:00:00",77332,"CKVY",12.67,37.45,37.42,37.64,37.27,92,93.6,91.9,0.698,35.6,35.83,35.2,0.995,0.586,316.1,9.43,5.699,0,14.68,-0.0007133202,-0.001004808,2.5E-07
"2019-05-18 04:05:00",77333,"CKVY",12.66,36.77,37.25,37.51,36.77,91.4,92.3,91.2,0.676,35.06,35.36,34.52,2.759,1.901,298.5,14.96,8.11,0,14.68,-0.0007133202,-0.001004808,2.5E-07
"2019-05-18 04:10:00",77334,"CKVY",12.66,36.4,36.53,36.89,36.28,94,94.1,91.4,0.685,34.74,34.92,34.49,4.116,3.495,272.1,7.746,5.918,0,14.68,-0.0007133202,-0.001004808,2.5E-07
"2019-05-18 04:15:00",77335,"CKVY",12.66,36.46,36.4,36.52,36.21,94.4,94.6,94,0.689,34.92,35.12,34.71,4.057,4.229,269.7,17.09,5.261,0,14.68,5.254314E-05,0.0001553949,2.5E-07
"2019-05-18 04:20:00",77336,"CKVY",12.66,36.4,36.47,36.65,36.34,94.9,94.9,94.2,0.691,35.06,35.21,34.9,2.615,3.354,251.8,28.55,4.165,0,14.68,5.254314E-05,0.0001553949,2.5E-07
"2019-05-18 04:25:00",77337,"CKVY",12.65,36.34,36.38,36.52,36.22,94.7,95,94.6,0.688,35.02,35.21,34.83,1.567,2.037,203.9,10.27,1.754,0,14.68,5.254314E-05,0.0001553949,2.5E-07
"2019-05-18 04:30:00",77338,"CKVY",12.64,36.4,36.33,36.46,36.15,94.4,94.8,94.1,0.687,34.88,35.05,34.64,1.208,1.354,165.6,6.583,2.192,0,14.68,-0.0002979564,-0.0003280627,2.5E-07
"2019-05-18 04:35:00",77339,"CKVY",12.64,36.4,36.4,36.52,36.28,94.5,94.6,94.2,0.688,34.94,35.12,34.81,1.259,1.19,144.4,8.59,1.754,0,14.68,-0.0002979564,-0.0003280627,2.5E-07
"2019-05-18 04:40:00",77340,"CKVY",12.63,36.52,36.44,36.59,36.28,94.3,94.8,93.9,0.69,34.99,35.17,34.69,1.433,1.304,129.8,2.266,2.85,0,14.68,-0.0002979564,-0.0003280627,2.5E-07
"2019-05-18 04:45:00",77341,"CKVY",12.63,36.22,36.37,36.65,36.09,94.2,94.8,94,0.681,34.92,35.3,34.54,2.175,1.763,126.8,5.587,5.042,0,14.68,-0.0005076764,-0.0006508479,4.356999E-05
"2019-05-18 04:50:00",77342,"CKVY",12.63,35.97,36.12,36.28,35.91,94.7,95.1,94.2,0.678,34.75,34.93,34.49,2.866,2.547,137.4,8.73,4.822,0,14.68,-0.0005076764,-0.0006508479,4.356999E-05
"2019-05-18 04:55:00",77343,"CKVY",12.63,35.66,35.79,36.03,35.66,95.2,95.3,94.7,0.673,34.48,34.68,34.31,3.703,3.287,143.1,6.284,6.576,0,14.68,-0.0005076764,-0.0006508479,4.356999E-05
"2019-05-18 05:00:00",77344,"CKVY",12.62,35.54,35.61,35.72,35.41,95.7,95.7,95.2,0.673,34.46,34.58,34.3,4.222,3.982,143.4,5.461,7.234,0,14.68,-0.0001369075,-0.0001053854,0.002974648
"2019-05-18 05:05:00",77345,"CKVY",12.61,35.41,35.44,35.6,35.29,95.7,95.7,95.5,0.67,34.31,34.47,34.14,4.832,4.512,140.7,6.581,6.357,0,14.68,-0.0001369075,-0.0001053854,0.002974648
"2019-05-18 05:10:00",77346,"CKVY",12.61,35.41,35.42,35.54,35.29,96.2,96.3,95.6,0.674,34.38,34.58,34.16,5.066,5.004,141.4,5.887,6.138,0,14.68,-0.0001369075,-0.0001053854,0.002974648
"2019-05-18 05:15:00",77347,"CKVY",12.61,35.16,35.3,35.47,35.16,96.4,96.4,96.2,0.668,34.36,34.52,34.23,5.19,5.113,141,5.969,7.672,0,14.68,0.0009115454,0.00151894,0.01056291
"2019-05-18 05:20:00",77348,"CKVY",12.61,35.29,35.25,35.41,35.1,96.6,96.7,96.3,0.673,34.35,34.57,34.16,5.096,5.202,145.2,7.434,7.014,0,14.68,0.0009115454,0.00151894,0.01056291
"2019-05-18 05:25:00",77349,"CKVY",12.6,35.35,35.3,35.41,35.16,96.7,96.8,96.5,0.675,34.44,34.59,34.27,5.067,5.073,149.7,5.205,6.138,0,14.68,0.0009115454,0.00151894,0.01056291
"2019-05-18 05:30:00",77350,"CKVY",12.59,35.41,35.4,35.54,35.23,97.1,97.1,96.7,0.68,34.61,34.8,34.41,4.819,4.981,147.8,4.701,6.357,0,14.68,0.0007880976,0.001302926,0.02495258
"2019-05-18 05:35:00",77351,"CKVY",12.58,35.41,35.43,35.54,35.23,97.3,97.3,97,0.681,34.71,34.84,34.49,4.833,4.809,143.6,5.666,6.795,0,14.68,0.0007880976,0.001302926,0.02495258
"2019-05-18 05:40:00",77352,"CKVY",12.59,35.29,35.35,35.54,35.16,97.1,97.3,97,0.677,34.64,34.84,34.43,4.881,4.846,138.8,6.017,6.795,2.785331E-05,14.68,0.0007880976,0.001302926,0.02495258
"2019-05-18 05:45:00",77353,"CKVY",12.58,35.16,35.21,35.29,35.1,96.8,97.1,96.8,0.671,34.44,34.56,34.32,5.238,5.036,130.6,7.11,8.11,0.03518759,14.68,0.0006880485,0.001121379,0.05263377
"2019-05-18 05:50:00",77354,"CKVY",12.58,35.16,35.15,35.29,35.04,96.9,97,96.8,0.672,34.36,34.49,34.24,5.43,5.329,131.2,7.422,8.33,0.1525779,14.68,0.0006880485,0.001121379,0.05263377
"2019-05-18 05:55:00",77355,"CKVY",12.57,34.98,35.07,35.16,34.92,97.1,97.1,96.8,0.668,34.3,34.41,34.15,5.484,5.46,130.2,6.284,6.795,0.3873667,14.68,0.0006880485,0.001121379,0.05263377
"2019-05-18 06:00:00",77356,"CKVY",12.58,34.92,34.97,35.04,34.79,97.3,97.3,97,0.668,34.26,34.34,34.08,5.131,5.368,125.3,6.062,6.795,0.7608144,14.68,0.000834886,0.001320548,0.08901638
"2019-05-18 06:05:00",77357,"CKVY",12.57,34.92,34.96,35.04,34.86,97,97.3,96.9,0.666,34.22,34.33,34.09,4.598,4.81,126.9,5.783,5.699,1.273887,14.68,0.000834886,0.001320548,0.08901638
"2019-05-18 06:10:00",77358,"CKVY",12.57,34.92,34.92,35.04,34.79,96.8,97,96.7,0.664,34.14,34.27,33.99,4.247,4.482,129.3,6.406,5.699,1.922145,14.68,0.000834886,0.001320548,0.08901638
"2019-05-18 06:15:00",77359,"CKVY",12.57,35.04,34.98,35.16,34.79,96.8,96.9,96.7,0.668,34.17,34.34,33.97,3.728,3.93,103.1,8.9,4.603,2.749585,14.68,0.0009881709,0.001427829,0.1293377
"2019-05-18 06:20:00",77360,"CKVY",12.57,35.16,35.1,35.23,34.98,96.4,96.8,96.3,0.668,34.21,34.35,34.07,3.334,3.584,118.3,5.981,4.165,4.028749,14.68,0.0009881709,0.001427829,0.1293377
"2019-05-18 06:25:00",77361,"CKVY",12.57,35.29,35.22,35.29,35.1,95.9,96.4,95.8,0.669,34.25,34.37,34.1,2.718,2.949,112.2,6.252,2.85,6.024608,14.68,0.0009881709,0.001427829,0.1293377
"2019-05-18 06:30:00",77362,"CKVY",12.57,35.6,35.38,35.6,35.16,94.7,95.9,94.6,0.668,34.14,34.3,33.95,2.414,2.601,114.7,6.008,2.85,8.845134,14.68,0.001771734,0.002251706,0.171997
"2019-05-18 06:35:00",77363,"CKVY",12.58,35.66,35.63,35.78,35.41,94.9,95.1,94.6,0.671,34.28,34.51,34.04,2.208,2.275,107,6.831,2.85,12.71208,14.68,0.001771734,0.002251706,0.171997
"2019-05-18 06:40:00",77364,"CKVY",12.58,35.78,35.75,35.91,35.6,95,95.1,94.8,0.675,34.44,34.6,34.3,2.362,2.302,134.6,8.24,3.288,17.73473,14.68,0.001771734,0.002251706,0.171997
"2019-05-18 06:45:00",77365,"CKVY",12.59,35.91,35.86,35.97,35.66,95.2,95.3,95,0.68,34.61,34.77,34.39,2.308,2.355,135.6,7.298,3.069,22.8152,14.68,0.003454819,0.004040619,0.2160033
"2019-05-18 06:50:00",77366,"CKVY",12.58,36.03,35.9,36.03,35.78,94.7,95.3,94.4,0.679,34.56,34.72,34.42,2.172,2.256,121,7.127,2.63,27.14836,14.68,0.003454819,0.004040619,0.2160033
"2019-05-18 06:55:00",77367,"CKVY",12.58,36.15,36.06,36.16,35.91,93.5,94.7,93.5,0.674,34.57,34.79,34.28,1.981,2.029,96.3,7.712,3.069,28.72742,14.68,0.003454819,0.004040619,0.2160033
"2019-05-18 07:00:00",77368,"CKVY",12.58,36.16,36.17,36.34,36.03,92,93.7,92,0.664,34.36,34.7,34.07,2.175,2.017,100.5,8.09,3.946,29.8552,14.68,0.004113657,0.004776182,0.2608704
"2019-05-18 07:05:00",77369,"CKVY",12.58,36.53,36.37,36.59,36.09,91.5,92,90.7,0.67,34.05,34.34,33.72,2.596,2.395,112.1,8.54,4.384,30.39408,14.68,0.004113657,0.004776182,0.2608704
"2019-05-18 07:10:00",77370,"CKVY",12.6,36.71,36.61,36.77,36.53,90.9,91.9,90.9,0.67,34.33,34.59,34.16,2.64,2.682,126.2,11.06,3.069,33.35983,14.68,0.004113657,0.004776182,0.2608704
"2019-05-18 07:15:00",77371,"CKVY",12.61,37.15,36.82,37.15,36.53,91.9,92,90.5,0.689,34.48,35.03,34.06,2.103,2.426,145.4,16.53,2.192,39.95942,14.68,0.00613117,0.007215727,0.3062049
"2019-05-18 07:20:00",77372,"CKVY",12.64,37.33,37.2,37.45,36.84,92.4,92.6,91.5,0.698,35.1,35.52,34.61,1.902,1.931,138.6,10.11,3.507,52.06955,14.68,0.00613117,0.007215727,0.3062049
"2019-05-18 07:25:00",77373,"CKVY",12.68,37.39,37.28,37.52,37.08,92.6,92.7,91.5,0.701,35.22,35.6,34.86,2.202,2.051,135,7.754,4.384,66.50335,14.68,0.00613117,0.007215727,0.3062049
"2019-05-18 07:30:00",77374,"CKVY",12.71,37.14,37.3,37.58,37.08,91.2,93.3,91.1,0.684,35.23,35.8,34.8,3.092,2.646,127.1,7.131,5.261,76.33989,14.68,0.01007026,0.0112796,0.3508631
"2019-05-18 07:35:00",77375,"CKVY",12.75,37.89,37.59,37.95,37.14,92.1,92.7,91.2,0.711,35.52,35.89,34.81,3.244,3.187,140.7,12.78,4.384,82.01746,14.68,0.01007026,0.0112796,0.3508631
"2019-05-18 07:40:00",77376,"CKVY",12.77,38.01,37.87,38.13,37.64,91.1,92.4,89.6,0.707,35.5,36.08,34.87,3.165,3.203,161.7,18.24,5.042,84.75202,14.68,0.01007026,0.0112796,0.3508631
"2019-05-18 07:45:00",77377,"CKVY",12.78,38.13,38.13,38.38,37.95,87.1,91.3,87.1,0.679,35.48,35.83,34.52,2.95,3.008,173.4,15.06,4.603,89.16172,14.68,0.01165353,0.01326892,0.395413
"2019-05-18 07:50:00",77378,"CKVY",12.81,38.5,38.32,38.5,38.01,86.6,87.9,86.3,0.685,34.77,35.2,34.43,2.888,3.003,170.4,11.55,5.261,93.40192,14.68,0.01165353,0.01326892,0.395413
"2019-05-18 07:55:00",77379,"CKVY",12.87,38.94,38.62,39,38.38,86.7,87.7,86,0.697,34.98,35.6,34.62,2.331,2.595,162.2,13.21,1.754,100.2865,14.68,0.01165353,0.01326892,0.395413
"2019-05-18 08:00:00",77380,"CKVY",12.94,39.06,38.94,39.12,38.75,84.1,87.4,83.8,0.68,35.02,35.67,34.34,1.496,1.98,244.6,26.28,1.973,114.0389,14.68,0.01578832,0.01792864,0.4399024
"2019-05-18 08:05:00",77381,"CKVY",13,39.43,39.35,39.62,39,82.1,84.3,81.6,0.674,34.67,35.02,34.12,0.675,0.994,239.9,31.7,1.315,130.3583,14.68,0.01578832,0.01792864,0.4399024
"2019-05-18 08:10:00",77382,"CKVY",13.07,39.62,39.46,39.62,39.24,82.1,83.8,81.7,0.679,34.57,35.13,34.19,0.529,0.571,257.7,25.11,3.069,146.5819,14.68,0.01578832,0.01792864,0.4399024
"2019-05-18 08:15:00",77383,"CKVY",13.2,39.49,39.47,39.68,39.31,82.4,84.1,81,0.678,34.54,35.27,33.98,1.257,0.847,310.4,18.06,3.946,164.3237,14.68,0.02219528,0.02415887,0.4833299
"2019-05-18 08:20:00",77384,"CKVY",13.23,39.43,39.37,39.55,39.24,83.1,83.1,80.9,0.681,34.31,34.79,33.87,1.672,1.567,311.4,34.82,3.507,187.5003,14.68,0.02219528,0.02415887,0.4833299
"2019-05-18 08:25:00",77385,"CKVY",13.21,39.74,39.47,39.74,39.24,83.1,83.9,82.2,0.69,34.74,35.15,34.39,2.025,1.816,304.2,24.15,3.069,184.3353,14.68,0.02219528,0.02415887,0.4833299
"2019-05-18 08:30:00",77386,"CKVY",13.32,40.05,39.83,40.23,39.49,83.5,84.8,82.2,0.701,35.22,36.02,34.57,1.899,1.958,290,13.75,3.726,191.644,14.68,0.02400023,0.02661364,0.5252026
"2019-05-18 08:35:00",77387,"CKVY",13.3,39.92,39.78,40.11,39.55,83.9,84.1,80.9,0.702,34.79,35.59,34.2,2.026,1.944,291.6,17.01,5.042,193.288,14.68,0.02400023,0.02661364,0.5252026
"2019-05-18 08:40:00",77388,"CKVY",13.35,40.23,40.22,40.6,39.86,82.7,85.7,82.3,0.7,35.74,36.54,35.21,2.14,2.108,285.4,23.28,4.822,213.4395,14.68,0.02400023,0.02661364,0.5252026
"2019-05-18 08:45:00",77389,"CKVY",13.32,39.86,40,40.3,39.8,82.4,84.9,81.5,0.687,35.22,36,34.66,2.509,2.323,254.8,13.11,5.261,210.4646,14.68,0.02481338,0.02765352,0.5653601
"2019-05-18 08:50:00",77390,"CKVY",13.31,39.86,40.09,40.36,39.74,82.1,85.1,82.1,0.685,35.5,36.24,34.86,2.844,2.608,269.5,17.61,4.165,192.2127,14.68,0.02481338,0.02765352,0.5653601
"2019-05-18 08:55:00",77391,"CKVY",13.34,40.66,40.23,40.66,39.79,81.9,84.2,80.6,0.705,35.38,35.92,34.84,2.687,2.822,264.6,29.26,3.288,182.923,14.68,0.02481338,0.02765352,0.5653601
"2019-05-18 09:00:00",77392,"CKVY",13.9,41.7,41.01,41.83,40.59,78.9,83.4,78.77,0.707,35.64,36.32,34.89,2.787,2.712,342.2,15.01,6.576,191.0506,14.68,0.02764054,0.03101979,0.6040674
"2019-05-18 09:05:00",77393,"CKVY",13.74,43.56,42.4,43.56,41.58,83.2,83.2,74.03,0.8,36.05,38.81,34.47,3.146,3.002,330.8,17.94,7.014,294.1198,14.68,0.02764054,0.03101979,0.6040674
"2019-05-18 09:10:00",77394,"CKVY",13.49,41.33,42.33,43.62,41.21,76.84,83.3,76.84,0.679,36.4,38.83,34.53,4.634,3.837,343.8,17.8,10.96,389.0016,14.68,0.02764054,0.03101979,0.6040674
"2019-05-18 09:15:00",77395,"CKVY",13.42,41.09,41.28,41.58,41.09,81.1,82,76.91,0.709,35.7,36.38,34.6,5.628,5.11,348.3,18.48,10.74,386.8305,14.68,0.04243132,0.04782118,0.640627
"2019-05-18 09:20:00",77396,"CKVY",13.44,40.53,40.73,41.09,40.53,81.8,83.5,79.59,0.7,35.57,36.12,34.79,6.886,6.315,348.7,12.73,12.49,307.9865,14.68,0.04243132,0.04782118,0.640627
"2019-05-18 09:25:00",77397,"CKVY",13.46,40.77,40.6,40.96,40.34,83.1,84.8,81.2,0.718,35.73,36.63,35.17,6.883,6.974,353.4,14.78,9.21,236.5211,14.68,0.04243132,0.04782118,0.640627
"2019-05-18 09:30:00",77398,"CKVY",13.54,41.2,40.96,41.21,40.65,83.1,85.3,81.4,0.73,36.33,37.14,35.48,6.32,6.69,351.6,13.26,8.55,257.2378,14.68,0.03127618,0.03654391,0.6758839
"2019-05-18 09:35:00",77399,"CKVY",13.82,41.32,41.18,41.38,40.89,82.7,84.1,81.1,0.73,36.27,36.91,35.59,6.065,6.071,351,13.45,10.52,279.0673,14.68,0.03127618,0.03654391,0.6758839
"2019-05-18 09:40:00",77400,"CKVY",13.69,41.94,41.8,42.49,41.07,78.44,84.5,76.83,0.709,36.46,37.97,35.12,5.936,5.987,339.9,15.69,10.3,323.8273,14.68,0.03127618,0.03654391,0.6758839
"2019-05-18 09:45:00",77401,"CKVY",13.6,42.68,42.19,42.68,41.94,80.9,81.1,77.58,0.752,36.31,37.23,35.56,6.24,6.104,357.8,14.17,9.86,383.2572,14.68,0.04499668,0.05121762,0.7082797
"2019-05-18 09:50:00",77402,"CKVY",13.56,43.35,42.91,43.41,42.43,75.86,81.9,75.66,0.724,36.77,37.91,35.56,5.73,5.966,345.9,18.69,9.86,426.254,14.68,0.04499668,0.05121762,0.7082797
"2019-05-18 09:55:00",77403,"CKVY",13.52,44.27,43.93,44.46,43.29,68.44,78.81,68.44,0.677,36.19,38.07,34.56,5.689,5.687,340.6,23.32,10.96,517.5884,14.68,0.04499668,0.05121762,0.7082797
"2019-05-18 10:00:00",77404,"CKVY",13.51,45.2,44.7,45.26,44.09,68.99,73.18,64.15,0.707,34.78,37.15,33.17,6.464,6.165,315.8,18.45,13.37,631.1157,14.68,0.07683894,0.08655818,0.7392509
"2019-05-18 10:05:00",77405,"CKVY",13.49,45.26,45.27,45.82,44.95,66.18,75.17,61.03,0.679,35.04,38.24,32.69,7.001,6.65,322.5,15.07,13.15,765.2405,14.68,0.07683894,0.08655818,0.7392509
"2019-05-18 10:10:00",77406,"CKVY",13.5,45.88,45.05,45.88,44.4,68.24,71.12,59.96,0.717,34.49,36.21,31.98,7.335,7.194,331.5,19.5,10.52,757.9551,14.68,0.07683894,0.08655818,0.7392509
"2019-05-18 10:15:00",77407,"CKVY",13.5,45.51,45.92,46.99,44.7,66.17,76.88,66.17,0.686,37.13,38.86,34.85,7.042,7.07,4.124,18.9,12.28,718.1183,14.68,0.07641708,0.08810144,0.7676596
"2019-05-18 10:20:00",77408,"CKVY",13.5,45.26,45.34,45.69,44.89,66.21,72.25,66.11,0.68,35.87,37.1,34.3,7.244,7.26,334.8,16.8,12.28,622.9724,14.68,0.07641708,0.08810144,0.7676596
"2019-05-18 10:25:00",77409,"CKVY",13.49,46.06,45.9,46.62,45.26,67.27,72.76,62.85,0.712,35.67,38.24,34.11,7.759,7.436,343.6,17.66,12.71,679.9723,14.68,0.07641708,0.08810144,0.7676596
"2019-05-18 10:30:00",77410,"CKVY",13.5,43.78,45.3,46.99,43.71,66.07,70.12,61.09,0.641,34.53,37.14,32.57,8.12,8,333.2,14.93,13.37,748.0837,14.68,0.08195242,0.0946032,0.793313
"2019-05-18 10:35:00",77411,"CKVY",13.55,44.39,43.87,44.39,43.53,62.02,70.77,61.3,0.616,33.64,34.98,31.4,7.834,7.953,331.1,23.3,11.4,658.2746,14.68,0.08195242,0.0946032,0.793313
"2019-05-18 10:40:00",77412,"CKVY",13.52,45.86,45.42,46.11,44.27,56.76,68.3,56.76,0.596,33.56,35.57,31.35,6.789,7.317,314.3,20.34,9.64,587.9756,14.68,0.08195242,0.0946032,0.793313
"2019-05-18 10:45:00",77413,"CKVY",13.51,46.36,46.41,47.22,45.49,59.78,61.98,52.09,0.64,32.26,34.73,29.87,5.877,6.18,295.9,18.74,12.28,580.1635,14.68,0.07868166,0.09195322,0.8184666
"2019-05-18 10:50:00",77414,"CKVY",13.51,47.34,47.09,47.53,46.29,61.49,66.64,54.22,0.683,33.56,36.94,31.19,5.26,5.585,314.8,27.3,9.64,794.8978,14.68,0.07868166,0.09195322,0.8184666
"2019-05-18 10:55:00",77415,"CKVY",13.52,45.48,46.41,47.4,45.42,60.25,64.75,55.97,0.624,33.61,35.22,31.63,6.785,5.997,290.3,9.65,13.59,791.5901,14.68,0.07868166,0.09195322,0.8184666
"2019-05-18 11:00:00",77416,"CKVY",13.52,45.36,45.2,45.61,44.68,62.24,64.75,57.41,0.641,32.58,34.13,31.11,7.578,7.382,280.2,11.67,12.49,621.3597,14.68,0.06842562,0.08097475,0.8381951
"2019-05-18 11:05:00",77417,"CKVY",13.51,46.84,46.25,46.96,45.29,50.17,63.92,49.51,0.547,31.95,34.94,28.93,7.813,7.797,279,27.12,10.74,489.6776,14.68,0.06842562,0.08097475,0.8381951
"2019-05-18 11:10:00",77418,"CKVY",13.51,47.95,47.57,48.32,46.66,53.8,58.81,50.3,0.612,31.97,33.44,29.28,6.93,7.199,308.3,21.52,12.93,575.1406,14.68,0.06842562,0.08097475,0.8381951
"2019-05-18 11:15:00",77419,"CKVY",13.52,48.13,47.46,48.32,46.65,48.28,60.49,48.28,0.552,31.58,34.48,29.53,6.431,6.722,335.5,26.49,12.06,733.1735,14.68,0.09718899,0.1137377,0.8566732
"2019-05-18 11:20:00",77420,"CKVY",13.53,47.7,47.87,48.32,47.45,50.13,56,46.46,0.564,30.45,33.32,28.19,6.451,6.35,343.4,31.7,10.3,852.4922,14.68,0.09718899,0.1137377,0.8566732
"2019-05-18 11:25:00",77421,"CKVY",13.54,47.58,48,48.44,47.45,54.01,57.37,49.1,0.605,31.62,33.97,29.72,6.885,6.759,340,18.21,13.37,850.5854,14.68,0.09718899,0.1137377,0.8566732
"2019-05-18 11:30:00",77422,"CKVY",13.55,47.08,47.13,47.7,46.71,49.96,55.04,49.07,0.55,30.49,32.27,28.91,7.673,7.215,330,9.43,13.37,732.525,14.68,0.08633814,0.1026257,0.8716208
"2019-05-18 11:35:00",77423,"CKVY",13.55,49.61,47.3,49.61,46.65,57.44,62.03,49.79,0.695,31.64,36.05,29.27,8.28,8.03,358.7,21.76,11.62,583.8255,14.68,0.08633814,0.1026257,0.8716208
"2019-05-18 11:40:00",77424,"CKVY",13.54,50.04,49.87,50.66,48.93,41.34,58.19,41.34,0.508,31.63,35.66,27.48,8.94,8.82,312,14.61,15.12,617.608,14.68,0.08633814,0.1026257,0.8716208
"2019-05-18 11:45:00",77425,"CKVY",13.55,49.05,49.91,50.78,48.86,46.69,54.69,41.03,0.553,30.66,34.44,26.44,8.97,8.9,298.4,14.8,15.12,798.946,14.68,0.1127539,0.1335252,0.8817738
"2019-05-18 11:50:00",77426,"CKVY",13.56,49.42,49.34,50.28,48.68,44.26,54.45,43.4,0.531,30.38,33.6,28.43,9.14,9.01,284,12.88,12.49,969.7422,14.68,0.1127539,0.1335252,0.8817738
"2019-05-18 11:55:00",77427,"CKVY",13.57,48.67,49.73,50.71,48.67,47.17,53.59,41.92,0.551,30.11,33.84,27.65,7.978,8.4,302.9,26.96,16.22,964.3123,14.68,0.1127539,0.1335252,0.8817738
"2019-05-18 12:00:00",77428,"CKVY",13.58,48.91,49.19,49.66,48.61,55.5,55.54,47.48,0.654,31.78,33.77,29.67,7.739,7.656,308.7,20.54,14.69,793.3273,14.68,0.09131387,0.1111957,0.8899895
"2019-05-18 12:05:00",77429,"CKVY",13.59,47.86,48.13,49.04,47.8,53.3,55.71,50.22,0.604,31.64,33.85,30.24,8.26,8.1,303.2,10.88,15.56,585.8602,14.68,0.09131387,0.1111957,0.8899895
"2019-05-18 12:10:00",77430,"CKVY",13.59,47.67,47.77,47.98,47.61,50.39,58.1,50.39,0.567,31.99,33.91,30.13,8.88,8.68,288.1,12.9,14.03,381.6972,14.68,0.09131387,0.1111957,0.8899895
"2019-05-18 12:15:00",77431,"CKVY",13.6,47.55,47.91,48.41,47.49,53.61,57.9,50.22,0.6,32.6,33.88,29.95,9.18,9,290.1,17.2,15.78,317.8121,14.68,0.05228226,0.06817126,0.8928232
"2019-05-18 12:20:00",77432,"CKVY",13.61,47.86,47.75,48.1,47.42,59.27,59.65,53.58,0.671,33.27,34.69,31.55,9.07,9.06,290.3,14.86,15.12,305.7904,14.68,0.05228226,0.06817126,0.8928232
"2019-05-18 12:25:00",77433,"CKVY",13.62,47.18,47.75,48.04,47.18,56.18,60.92,54.33,0.62,33.5,35.22,32.1,9.41,9.15,284,8.45,14.25,299.6151,14.68,0.05228226,0.06817126,0.8928232
"2019-05-18 12:30:00",77434,"CKVY",13.62,47.79,47.57,47.92,47.18,54.26,60.54,51.9,0.613,32.57,34.58,30.62,9.09,9.38,274.9,10.23,14.03,297.626,14.68,0.04989517,0.06537689,0.8927158
"2019-05-18 12:35:00",77435,"CKVY",13.63,48.78,48.28,48.78,47.73,53.34,59.96,52.82,0.625,33.07,35.11,31.94,8.36,8.92,282.7,15.68,13.59,307.3968,14.68,0.04989517,0.06537689,0.8927158
"2019-05-18 12:40:00",77436,"CKVY",13.64,48.16,48.35,48.78,47.92,48.09,56.39,47.78,0.551,31.09,33.54,29.22,7.499,7.78,274.8,12.12,14.03,335.6483,14.68,0.04989517,0.06537689,0.8927158
"2019-05-18 12:45:00",77437,"CKVY",13.64,48.41,48.23,48.41,47.92,51.45,52.65,46.24,0.595,29.86,31.92,28.31,6.236,7.053,295,20.07,9.43,368.7441,14.68,0.0596392,0.07590392,0.8926358
"2019-05-18 12:50:00",77438,"CKVY",13.65,48.54,48.37,48.6,48.17,53.65,54.13,46.17,0.623,30.74,32.68,28.57,5.54,5.633,278.9,18.77,8.33,379.1302,14.68,0.0596392,0.07590392,0.8926358
"2019-05-18 12:55:00",77439,"CKVY",13.65,48.6,48.55,48.91,48.16,52.62,54.67,46.27,0.613,30.83,32.92,28.91,4.91,5.429,289.9,15.54,8.55,358.3753,14.68,0.0596392,0.07590392,0.8926358
"2019-05-18 13:00:00",77440,"CKVY",13.65,48.84,48.78,49.03,48.53,44.25,55.84,39.99,0.52,30.25,33.77,25.49,5.362,5.004,301,31.01,10.3,321.9351,14.68,0.05148559,0.06445389,0.8881381
"2019-05-18 13:05:00",77441,"CKVY",13.65,48.47,48.9,49.34,48.29,53.3,53.3,40.58,0.618,29.31,32.28,26.12,5.867,5.591,297.5,18.4,10.52,300.1248,14.68,0.05148559,0.06445389,0.8881381
"2019-05-18 13:10:00",77442,"CKVY",13.66,48.41,48.46,48.72,48.16,52.2,55.09,47.64,0.604,31.53,33.22,29.34,6.57,6.193,292.8,15.45,13.15,279.833,14.68,0.05148559,0.06445389,0.8881381
"2019-05-18 13:15:00",77443,"CKVY",13.67,48.53,48.3,48.53,48.04,54.4,55.84,49.22,0.632,31.61,33.27,29.95,7.329,7.067,289.8,10.12,12.06,254.7883,14.68,0.04512509,0.05892349,0.8793653
"2019-05-18 13:20:00",77444,"CKVY",13.66,48.16,48.3,48.53,48.04,54.95,55.19,48.09,0.63,31.21,32.92,29.53,7.645,7.552,293.7,12.17,11.84,229.9697,14.68,0.04512509,0.05892349,0.8793653
"2019-05-18 13:25:00",77445,"CKVY",13.67,48.35,48.3,48.41,48.04,52.14,54.95,49.6,0.602,31.71,32.81,30.19,8.01,7.866,278.4,11.46,12.06,223.445,14.68,0.04512509,0.05892349,0.8793653
"2019-05-18 13:30:00",77446,"CKVY",13.67,48.35,48.27,48.41,48.04,53.41,54.54,50.56,0.616,31.79,32.74,30.63,8.34,7.996,286.1,11,13.59,233.6291,14.68,0.04616706,0.06140347,0.8668435
"2019-05-18 13:35:00",77447,"CKVY",13.67,48.53,48.32,48.54,48.04,55.7,56.73,50.39,0.647,32,33.87,30.71,9.14,8.71,292,10.81,15.56,261.0803,14.68,0.04616706,0.06140347,0.8668435
"2019-05-18 13:40:00",77448,"CKVY",13.67,48.97,49.02,49.4,48.53,49.5,56.18,49.5,0.584,32.76,34.23,30.91,9.53,9.25,296.2,11.9,16.44,302.3239,14.68,0.04616706,0.06140347,0.8668435
"2019-05-18 13:45:00",77449,"CKVY",13.67,48.97,48.73,49.03,48.23,54.81,56.73,48.78,0.647,32.19,34.24,30.38,10.1,9.84,307.2,11.5,17.1,364.2689,14.68,0.06161869,0.07927405,0.8512005
"2019-05-18 13:50:00",77450,"CKVY",13.67,49.15,48.62,49.28,47.98,51.93,58.04,51.59,0.617,32.85,34.58,31.32,10.17,10.27,317.1,10.03,16,432.0977,14.68,0.06161869,0.07927405,0.8512005
"2019-05-18 13:55:00",77451,"CKVY",13.65,48.85,48.85,49.22,48.54,53.27,55.02,47.61,0.626,32.09,33.4,29.78,9.76,10.07,309.3,13.27,12.06,498.5209,14.68,0.06161869,0.07927405,0.8512005
"2019-05-18 14:00:00",77452,"CKVY",13.66,49.4,48.99,49.46,48.54,53.37,57.35,49.39,0.64,32.21,34.79,30.49,8.43,9.18,320.7,17.2,11.18,529.3796,14.68,0.07498789,0.09408362,0.8333094
"2019-05-18 14:05:00",77453,"CKVY",13.65,48.78,48.99,49.46,48.53,51.04,54.61,48.5,0.598,31.71,33.69,30.47,7.459,7.902,293.5,8.97,10.74,549.0909,14.68,0.07498789,0.09408362,0.8333094
"2019-05-18 14:10:00",77454,"CKVY",13.65,48.91,49.33,50.14,48.72,55.19,59.75,48.02,0.65,32.67,36.19,30.11,6.33,6.784,348.8,25.19,9.43,556.6957,14.68,0.07498789,0.09408362,0.8333094
"2019-05-18 14:15:00",77455,"CKVY",13.65,49.4,49.29,49.65,48.84,48.98,58.17,47.06,0.588,31.74,35.16,29.85,5.75,6.08,320.1,20.54,10.52,590.0569,14.68,0.08127835,0.09793941,0.8129146
"2019-05-18 14:20:00",77456,"CKVY",13.65,49.28,49.53,49.89,49.15,47.95,53.64,47.4,0.573,31.64,33.76,30.05,4.761,5.083,351.9,34.26,9.64,597.9709,14.68,0.08127835,0.09793941,0.8129146
"2019-05-18 14:25:00",77457,"CKVY",13.64,49.22,49.46,49.77,49.15,47.27,53.99,46.41,0.563,31.04,33.7,29.55,4.745,4.837,353.2,20.96,10.74,564.2806,14.68,0.08127835,0.09793941,0.8129146
"2019-05-18 14:30:00",77458,"CKVY",13.65,49.52,49.43,49.65,49.09,48.53,53.24,46.37,0.585,31.41,33.12,29.76,4.608,4.559,342.6,29.84,10.08,478.6606,14.68,0.06462693,0.07782099,0.7900394
"2019-05-18 14:35:00",77459,"CKVY",13.64,49.58,49.65,49.89,49.4,54.4,59.06,48.64,0.657,34.06,36.01,31.08,6.199,5.389,303.2,13.4,15.78,390.3759,14.68,0.06462693,0.07782099,0.7900394
"2019-05-18 14:40:00",77460,"CKVY",13.64,48.9,49.15,49.58,48.84,54.91,57.69,52.82,0.647,33.65,34.9,32.62,8.13,7.225,302.3,11.44,15.12,342.8964,14.68,0.06462693,0.07782099,0.7900394
"2019-05-18 14:45:00",77461,"CKVY",13.63,49.52,49.58,50.39,48.78,55.43,60.64,52.31,0.668,34.69,36.93,32.78,9.3,8.71,307.9,16.77,12.28,349.2445,14.68,0.05628432,0.07077049,0.7607613
"2019-05-18 14:50:00",77462,"CKVY",13.63,49.89,49.83,50.26,49.46,52.24,57.11,51.72,0.638,33.98,35.33,32.85,8.96,9.26,298.7,12.28,12.93,378.5816,14.68,0.05628432,0.07077049,0.7607613
"2019-05-18 14:55:00",77463,"CKVY",13.64,50.39,50.38,50.82,49.65,47.81,58.07,47.81,0.595,33.97,36.1,31.36,7.967,8.42,299.8,14.22,11.18,419.0731,14.68,0.05628432,0.07077049,0.7607613
"2019-05-18 15:00:00",77464,"CKVY",13.64,50.14,50.24,50.45,50.02,47.64,52.55,47.06,0.588,32.36,33.76,30.78,8.03,7.992,327.9,13.85,13.81,440.0133,14.68,0.06675125,0.08449652,0.7325864
"2019-05-18 15:05:00",77465,"CKVY",13.64,51.25,50.32,51.5,49.77,43.18,49.97,37.59,0.555,29.28,33.03,26.37,8.09,8.11,313.6,14.35,11.84,469.0116,14.68,0.06675125,0.08449652,0.7325864
"2019-05-18 15:10:00",77466,"CKVY",13.63,52.73,52.34,53.6,50.94,39.96,49.63,37.8,0.542,30.85,34.67,26.7,7.675,7.791,298,14.97,13.59,587.5079,14.68,0.06675125,0.08449652,0.7325864
"2019-05-18 15:15:00",77467,"CKVY",13.63,53.16,52.39,53.47,51.37,49.97,51,38.96,0.689,31.17,35.48,27.79,7.471,7.612,281.3,13.29,12.06,763.3357,14.68,0.1120814,0.1344679,0.7041089
"2019-05-18 15:20:00",77468,"CKVY",13.62,53.04,53.65,54.34,52.86,39.1,50.04,31.97,0.537,29.23,35.11,24.01,7.451,7.417,311.6,21.74,12.28,918.3202,14.68,0.1120814,0.1344679,0.7041089
"2019-05-18 15:25:00",77469,"CKVY",13.62,51.5,52.68,53.35,51.5,35.4,40.85,31.9,0.459,26.42,29.82,23.91,7.618,7.655,330.1,18,11.62,937.3038,14.68,0.1120814,0.1344679,0.7041089
"2019-05-18 15:30:00",77470,"CKVY",13.63,51.19,51.56,52.11,51.13,42.19,43.77,33.99,0.541,27.73,30.53,23.82,6.629,7.116,304.5,27.3,8.11,761.4991,14.68,0.09422134,0.1167726,0.6726979
"2019-05-18 15:35:00",77471,"CKVY",13.62,51.99,51.96,52.73,51.07,44.73,49.73,40.54,0.591,30.84,33.45,28.77,5.886,6.179,340.4,17.94,10.74,614.0848,14.68,0.09422134,0.1167726,0.6726979
"2019-05-18 15:40:00",77472,"CKVY",13.62,51.74,51.86,52.61,51.13,41.37,47.81,39.86,0.541,30.73,33.17,27.74,5.489,5.761,307.8,32.83,10.52,527.9748,14.68,0.09422134,0.1167726,0.6726979
"2019-05-18 15:45:00",77473,"CKVY",13.62,53.84,53.42,54.09,51.68,45.52,50.08,37.76,0.644,30.98,35.11,28.25,6.466,5.929,321.8,23.21,14.03,618.6895,14.68,0.09702957,0.1158897,0.6340671
"2019-05-18 15:50:00",77474,"CKVY",13.62,51.44,52.03,53.84,51.25,45.28,49.94,40.88,0.586,32.04,33.64,29.81,7.368,7.077,3.023,17.18,16,650.6331,14.68,0.09702957,0.1158897,0.6340671
"2019-05-18 15:55:00",77475,"CKVY",13.62,51.19,51.09,51.5,50.76,45.07,48.33,42.02,0.578,30.91,32.19,28.69,8.29,7.736,342.1,24.71,16.44,545.394,14.68,0.09702957,0.1158897,0.6340671
"2019-05-18 16:00:00",77476,"CKVY",13.62,51.13,50.97,51.25,50.51,44.62,47.3,41.78,0.571,30.31,31.8,28.76,8.31,8.38,337.7,14.12,13.81,381.0313,14.68,0.05143287,0.06951496,0.5959826
"2019-05-18 16:05:00",77477,"CKVY",13.62,52.85,51.38,52.91,51,47.57,49.53,43.59,0.649,31.35,34.09,29.76,7.952,7.985,335.5,14.86,12.06,263.5141,14.68,0.05143287,0.06951496,0.5959826
"2019-05-18 16:10:00",77478,"CKVY",13.61,53.71,53.99,54.77,52.91,42.05,48.91,37.32,0.592,31.7,35.34,28.45,8.12,7.861,288.7,16.2,14.03,415.1163,14.68,0.05143287,0.06951496,0.5959826
"2019-05-18 16:15:00",77479,"CKVY",13.62,52.1,53.73,55.07,52.04,41.39,47.6,37.59,0.549,30.6,35.18,27.71,8.65,8.48,302.3,12.07,16,602.8484,14.68,0.0883423,0.1104269,0.5562033
"2019-05-18 16:20:00",77480,"CKVY",13.62,51.42,51.73,52.1,51.24,47.19,47.19,40.26,0.61,30.11,31.99,28.47,8.38,8.58,301.8,12.04,9.43,626.1552,14.68,0.0883423,0.1104269,0.5562033
"2019-05-18 16:25:00",77481,"CKVY",13.62,51.98,51.65,51.98,51.3,46.09,47.74,41.12,0.609,30.73,32.72,28.65,7.368,7.972,326.4,13.13,9.64,450.2405,14.68,0.0883423,0.1104269,0.5562033
"2019-05-18 16:30:00",77482,"CKVY",13.63,51.48,51.68,51.98,51.36,44.86,49.49,42.52,0.582,31.24,33.45,29.53,6.734,6.916,297.2,14.42,10.96,269.2404,14.68,0.04923672,0.06777616,0.5154015
"2019-05-18 16:35:00",77483,"CKVY",13.63,51.73,51.6,51.85,51.3,44.68,48.56,43.24,0.585,31.07,32.92,29.94,7.115,6.866,296.4,9.73,11.62,248.4392,14.68,0.04923672,0.06777616,0.5154015
"2019-05-18 16:40:00",77484,"CKVY",13.63,52.35,52.06,52.72,51.54,43.31,46.6,42.22,0.58,31.01,32.52,29.63,7.45,7.325,307.6,15.83,10.74,281.0167,14.68,0.04923672,0.06777616,0.5154015
"2019-05-18 16:45:00",77485,"CKVY",13.63,51.6,51.62,52.41,51.36,46.74,48.7,41.08,0.609,30.69,32.88,28.74,7.543,7.608,336,14.38,10.52,312.3941,14.68,0.05362386,0.07152207,0.4726427
"2019-05-18 16:50:00",77486,"CKVY",13.63,51.17,51.46,51.85,51.11,46.71,48.22,42.52,0.599,30.91,32.92,29.21,6.589,7.152,328.9,13.95,7.234,319.1705,14.68,0.05362386,0.07152207,0.4726427
"2019-05-18 16:55:00",77487,"CKVY",13.64,50.99,51.19,51.36,50.99,43.04,46.85,41.84,0.548,30.02,31.69,28.7,5.915,6.294,312.8,18.02,8.55,294.3663,14.68,0.05362386,0.07152207,0.4726427
"2019-05-18 17:00:00",77488,"CKVY",13.63,51.17,51.08,51.36,50.86,41.46,48.29,39.23,0.531,29.08,32.33,27.17,4.675,5.183,309.7,33.14,6.576,246.399,14.68,0.04377687,0.05946131,0.4295259
"2019-05-18 17:05:00",77489,"CKVY",13.64,51.36,51.45,51.73,51.17,48.15,51.65,41.63,0.621,31.36,34.46,28.73,4.85,4.547,290.9,11.13,11.84,213.9232,14.68,0.04377687,0.05946131,0.4295259
"2019-05-18 17:10:00",77490,"CKVY",13.64,50.99,51.15,51.48,50.87,45.13,51.03,45.13,0.575,32.29,33.59,30.49,5.722,5.239,292.1,8.42,10.96,187.5199,14.68,0.04377687,0.05946131,0.4295259
"2019-05-18 17:15:00",77491,"CKVY",13.65,50.99,50.95,51.11,50.8,47.33,49.93,43.83,0.603,31.44,32.96,29.83,6.738,6.248,298.9,13.77,10.74,168.3757,14.68,0.03402115,0.04696081,0.3838818
"2019-05-18 17:20:00",77492,"CKVY",13.66,50.75,50.9,51.05,50.74,47.29,50.62,44.99,0.597,31.86,33.33,30.24,7.136,7.05,296.7,10.44,12.49,148.9267,14.68,0.03402115,0.04696081,0.3838818
"2019-05-18 17:25:00",77493,"CKVY",13.66,50.62,50.65,50.93,50.38,48.84,50.79,45.61,0.613,31.8,33.06,30.53,7.126,7.165,293.2,7.779,11.4,133.4576,14.68,0.03402115,0.04696081,0.3838818
"2019-05-18 17:30:00",77494,"CKVY",13.67,50.57,50.52,50.68,50.38,48.29,49.73,45.41,0.605,31.48,32.44,30.2,6.775,7.003,282.5,9.89,8.77,119.7638,14.68,0.03211248,0.04728596,0.3387572
"2019-05-18 17:35:00",77495,"CKVY",13.7,50.57,50.5,50.63,50.38,48.84,53.02,46.03,0.612,31.83,34.04,30.53,6.615,6.789,280.3,7.578,8.11,106.3335,14.68,0.03211248,0.04728596,0.3387572
"2019-05-18 17:40:00",77496,"CKVY",13.69,50.2,50.4,50.63,50.14,48.67,52.27,47.95,0.602,32.35,33.69,31.52,6.916,6.565,288.4,10.32,15.12,96.99851,14.68,0.03211248,0.04728596,0.3387572
"2019-05-18 17:45:00",77497,"CKVY",13.72,50.02,50.08,50.26,49.83,54.88,54.88,47.85,0.674,32.9,34.45,31.2,7.893,7.419,290.1,8.65,13.59,94.51655,14.68,0.02891309,0.04310164,0.2930302
"2019-05-18 17:50:00",77498,"CKVY",13.71,50.08,50.03,50.32,49.77,52.65,54.84,50.35,0.648,33.48,34.43,32.33,8.68,8.22,301,20,12.93,95.8288,14.68,0.02891309,0.04310164,0.2930302
"2019-05-18 17:55:00",77499,"CKVY",13.74,49.71,49.86,50.14,49.71,51.55,53.92,49.29,0.626,32.77,33.97,31.54,8.8,8.91,295.5,10.4,13.15,98.7212,14.68,0.02891309,0.04310164,0.2930302
"2019-05-18 18:00:00",77500,"CKVY",13.74,49.89,49.78,49.95,49.64,51.11,53.23,49.15,0.625,32.55,33.47,31.45,8.62,8.65,301.9,9.4,12.93,102.3564,14.68,0.03013537,0.04587667,0.2474764
"2019-05-18 18:05:00",77501,"CKVY",13.74,50.26,49.9,50.26,49.71,51.04,54.54,49.46,0.632,32.79,34.18,31.73,8.48,8.58,310.1,13.17,11.62,107.2348,14.68,0.03013537,0.04587667,0.2474764
"2019-05-18 18:10:00",77502,"CKVY",13.74,50.14,50.18,50.32,50.02,49.8,52.44,47.98,0.614,32.41,33.54,31.16,8.44,8.42,317.1,11.06,12.71,113.4327,14.68,0.03013537,0.04587667,0.2474764
"2019-05-18 18:15:00",77503,"CKVY",13.73,50.51,50.33,50.51,50.14,49.19,50.15,47.06,0.615,31.68,32.5,30.91,8.81,8.71,322.2,10.37,14.25,121.9537,14.68,0.03047457,0.04680442,0.2029005
"2019-05-18 18:20:00",77504,"CKVY",13.74,50.51,50.51,50.69,50.32,48.84,49.77,44.31,0.611,31.31,32.51,29.51,9.28,9.07,324,11.56,13.37,133.3062,14.68,0.03047457,0.04680442,0.2029005
"2019-05-18 18:25:00",77505,"CKVY",13.73,50.76,50.65,50.88,50.45,49.94,51.65,47.71,0.63,32.51,33.62,31.59,9.5,9.42,327.9,13.16,14.91,147.2713,14.68,0.03047457,0.04680442,0.2029005
"2019-05-18 18:30:00",77506,"CKVY",13.72,50.88,50.67,50.88,50.45,49.46,51.59,45.96,0.627,32.05,33.59,30.5,9.8,9.59,330.4,11.96,14.91,161.7213,14.68,0.03079919,0.04874407,0.1591233
"2019-05-18 18:35:00",77507,"CKVY",13.72,50.94,50.89,51.13,50.63,48.6,49.94,47.13,0.618,32.27,32.99,31.3,10.45,10.04,327.6,9.59,17.54,176.0652,14.68,0.03079919,0.04874407,0.1591233
"2019-05-18 18:40:00",77508,"CKVY",13.71,52.36,51.6,52.36,50.88,46.65,48.98,45.76,0.625,32.32,33.67,31.58,11.14,10.87,327.7,10.01,15.78,231.2038,14.68,0.03079919,0.04874407,0.1591233
"2019-05-18 18:45:00",77509,"CKVY",13.7,52.73,52.55,52.98,52.24,45.21,48.88,44.66,0.614,32.79,33.97,31.48,11.11,11.09,324.8,11.61,17.76,327.9245,14.68,0.05604524,0.0777319,0.1168013
"2019-05-18 18:50:00",77510,"CKVY",13.7,53.35,52.65,53.35,52.24,48.6,51.38,45.17,0.675,33.2,35.32,31.71,10.21,10.82,317.9,13.4,14.03,412.7199,14.68,0.05604524,0.0777319,0.1168013
"2019-05-18 18:55:00",77511,"CKVY",13.7,51.74,52.79,53.6,51.68,48.16,50.63,44.01,0.63,33.18,35.63,30.93,9.22,9.64,298.6,11.78,13.37,429.6334,14.68,0.05604524,0.0777319,0.1168013
"2019-05-18 19:00:00",77512,"CKVY",13.71,51.25,51.24,51.93,50.82,44.86,51.76,44.45,0.577,31.95,33.9,30.13,8.6,8.94,286.6,12.03,15.78,357.57,14.68,0.0499207,0.0705139,0.07733569
"2019-05-18 19:05:00",77513,"CKVY",13.29,50.94,51.27,51.62,50.88,47.26,49.46,44.86,0.601,31.76,33.22,30.58,8.23,8.19,277.7,18.58,12.93,294.6063,14.68,0.0499207,0.0705139,0.07733569
"2019-05-18 19:10:00",77514,"CKVY",13.13,51.06,50.96,51.25,50.69,45.93,49.63,45.69,0.586,31.75,32.95,30.9,8.23,8.31,284.6,8.92,11.62,257.998,14.68,0.0499207,0.0705139,0.07733569
"2019-05-18 19:15:00",77515,"CKVY",13.07,51.13,51.05,51.37,50.88,50.15,51.72,46.06,0.642,32.52,33.97,31.12,8.1,8.19,283.6,11.01,12.49,259.0397,14.68,0.03936612,0.0567365,0.04272705
"2019-05-18 19:20:00",77516,"CKVY",13.02,50.76,50.75,51.19,50.51,50.52,50.93,47.33,0.638,32.23,33.34,31.48,8.59,8.58,277.9,7.976,13.37,251.0742,14.68,0.03936612,0.0567365,0.04272705
"2019-05-18 19:25:00",77517,"CKVY",13,50.39,50.59,50.88,50.39,51.04,53.71,48.98,0.635,33.28,34.49,32.25,8.24,8.4,285.8,9.23,11.18,231.0837,14.68,0.03936612,0.0567365,0.04272705
"2019-05-18 19:30:00",77518,"CKVY",12.99,50.14,50.23,50.51,50.02,48.71,52.68,47.61,0.601,32.2,33.77,31.08,8.14,8.2,304.6,11.17,11.4,208.5741,14.68,0.03127734,0.04759255,0.01915896
"2019-05-18 19:35:00",77519,"CKVY",12.98,49.64,49.9,50.14,49.64,49.87,51.79,48.29,0.604,31.69,32.94,30.98,7.414,7.653,304.9,11.72,10.52,186.4021,14.68,0.03127734,0.04759255,0.01915896
"2019-05-18 19:40:00",77520,"CKVY",12.96,49.52,49.59,49.77,49.4,50.49,55.02,49.15,0.609,32.73,34.26,31.25,6.411,6.941,296.2,9.68,7.453,166.1283,14.68,0.03127734,0.04759255,0.01915896
"2019-05-18 19:45:00",77521,"CKVY",12.95,49.4,49.47,49.64,49.34,52.58,53.23,50.15,0.631,32.59,33.23,31.74,5.152,5.8,293.5,8.79,6.795,149.2506,14.68,0.01602395,0.01970019,0.007690387
"2019-05-18 19:50:00",77522,"CKVY",12.94,49.34,49.45,49.58,49.27,50.15,52.55,48.95,0.6,31.97,32.85,31.03,4.279,4.732,301.8,11.31,7.234,135.0879,14.68,0.01602395,0.01970019,0.007690387
"2019-05-18 19:55:00",77523,"CKVY",12.94,49.15,49.31,49.4,49.03,51.45,51.72,48.29,0.612,31.6,32.36,30.58,4.222,4.266,308.7,9.14,7.234,121.6721,14.68,0.01602395,0.01970019,0.007690387
"2019-05-18 20:00:00",77524,"CKVY",12.93,48.72,48.89,49.15,48.6,52.89,52.89,50.63,0.619,31.83,32.32,31.36,4.242,4.207,311.6,7.342,6.138,108.8013,14.68,0.01303354,0.0169636,0.001563766
"2019-05-18 20:05:00",77525,"CKVY",12.93,49.03,48.81,49.15,48.47,49.94,53.03,49.94,0.591,31.82,32.38,31.16,3.976,4.099,324.1,9.69,5.042,96.26388,14.68,0.01303354,0.0169636,0.001563766
"2019-05-18 20:10:00",77526,"CKVY",12.91,48.66,48.79,49.15,48.53,49.8,51.52,48.71,0.581,31.1,31.69,30.11,3.654,3.728,334.9,10.62,5.042,82.20496,14.68,0.01303354,0.0169636,0.001563766
"2019-05-18 20:15:00",77527,"CKVY",12.9,47.79,48.22,48.72,47.79,52.68,52.68,49.73,0.595,31.14,31.56,30.73,3.424,3.543,320.6,7.721,5.042,65.65267,14.68,0.01004785,0.01346297,2.5E-07
"2019-05-18 20:20:00",77528,"CKVY",12.89,46.56,47.37,47.92,46.56,56.94,56.94,52.72,0.614,31.74,32.31,31.26,3.291,3.358,336.5,16.56,4.165,48.52372,14.68,0.01004785,0.01346297,2.5E-07
"2019-05-18 20:25:00",77529,"CKVY",12.89,45.69,46.04,46.62,45.57,59.72,59.75,56.87,0.623,32.34,32.69,31.87,3.604,3.483,2.392,8.54,6.138,33.18447,14.68,0.01004785,0.01346297,2.5E-07
"2019-05-18 20:30:00",77530,"CKVY",12.88,45.14,45.4,45.82,45.01,62.49,62.49,59.78,0.639,32.88,33.11,32.53,3.531,3.508,346.3,10.29,4.384,21.2625,14.68,0.006189391,0.008493781,2.5E-07
"2019-05-18 20:35:00",77531,"CKVY",12.87,44.71,44.9,45.2,44.58,63.9,63.9,62.46,0.642,33.2,33.39,32.92,3.756,3.606,342.7,5.135,5.042,12.99078,14.68,0.006189391,0.008493781,2.5E-07
"2019-05-18 20:40:00",77532,"CKVY",12.87,44.34,44.56,44.83,44.21,65.75,65.82,63.69,0.652,33.38,33.69,33.05,3.468,3.647,347.1,6.37,4.822,8.166899,14.68,0.006189391,0.008493781,2.5E-07
"2019-05-18 20:45:00",77533,"CKVY",12.87,43.9,44.16,44.34,43.84,66.75,66.88,65.72,0.651,33.64,33.77,33.48,3.195,3.365,327.5,12.75,3.507,5.691066,14.68,0.004572673,0.006283006,2.5E-07
"2019-05-18 20:50:00",77534,"CKVY",12.86,42.17,42.89,43.97,42.11,69.08,69.08,66.54,0.63,33.14,33.61,32.68,2.824,3.041,285.1,8.79,3.288,3.738481,14.68,0.004572673,0.006283006,2.5E-07
"2019-05-18 20:55:00",77535,"CKVY",12.86,39.03,40.39,42.17,39.03,76.9,76.9,69.08,0.621,32.27,32.83,31.88,2.579,2.646,280.8,5.871,3.726,2.29108,14.68,0.004572673,0.006283006,2.5E-07
"2019-05-18 21:00:00",77536,"CKVY",12.86,39.95,39.14,40.01,38.72,76.01,77.83,76.01,0.636,32.62,33.27,32.06,2.868,2.673,278.6,5.837,4.165,1.323207,14.68,0.002611007,0.003697671,2.5E-07
"2019-05-18 21:05:00",77537,"CKVY",12.84,41.13,41.39,42.11,39.89,72.48,76.15,70.18,0.635,33.16,33.75,32.68,2.919,2.907,293.7,33,4.384,0.712062,14.68,0.002611007,0.003697671,2.5E-07
"2019-05-18 21:10:00",77538,"CKVY",12.85,40.88,40.92,41.25,40.51,74.43,74.74,72.44,0.646,33.14,33.44,32.89,3.174,3.065,347.3,12.98,4.384,0.309161,14.68,0.002611007,0.003697671,2.5E-07
"2019-05-18 21:15:00",77539,"CKVY",12.83,41.07,41.18,41.56,40.83,71.87,74.4,71.42,0.628,33.06,33.48,32.7,3.134,3.201,7.629,6.996,3.726,0.1020547,14.68,0.002722424,0.003814553,2.5E-07
"2019-05-18 21:20:00",77540,"CKVY",12.85,41.51,41.48,41.64,41.14,69.58,71.83,69.23,0.619,32.67,33.03,32.23,3.066,3.095,5.44,6.088,3.288,0.01336726,14.68,0.002722424,0.003814553,2.5E-07
"2019-05-18 21:25:00",77541,"CKVY",12.85,41.46,41.38,41.64,41.02,68.55,69.85,68.28,0.608,32.09,32.42,31.79,2.84,2.924,8.87,9.37,3.507,0,14.68,0.002722424,0.003814553,2.5E-07
"2019-05-18 21:30:00",77542,"CKVY",12.85,41.4,41.5,41.65,41.21,70.13,70.65,68.62,0.621,32.43,32.77,31.87,2.901,2.836,23.48,8.32,4.384,0,14.68,0.002976434,0.004191534,2.5E-07
"2019-05-18 21:35:00",77543,"CKVY",12.85,41.28,41.36,41.65,41.03,69.72,70.75,69.38,0.614,32.3,32.54,32,2.978,3.008,0.757,14.21,3.946,0,14.68,0.002976434,0.004191534,2.5E-07
"2019-05-18 21:40:00",77544,"CKVY",12.84,41.47,41.2,41.47,40.97,69.48,70.41,69.45,0.617,32.12,32.29,31.95,2.624,2.815,324.2,9.44,2.192,0,14.68,0.002976434,0.004191534,2.5E-07
"2019-05-18 21:45:00",77545,"CKVY",12.84,40.97,41.25,41.53,40.79,70.93,70.96,69.28,0.618,32.18,32.38,31.88,2.093,2.397,310.2,11.76,2.411,0,14.68,0.002808505,0.00399584,2.5E-07
"2019-05-18 21:50:00",77546,"CKVY",12.84,40.73,40.73,41.03,40.54,69.97,71.78,69.9,0.604,32.02,32.31,31.66,2.033,1.978,297,2.478,3.507,0,14.68,0.002808505,0.00399584,2.5E-07
"2019-05-18 21:55:00",77547,"CKVY",12.83,37.09,39.31,40.79,37.09,76.01,76.04,69.08,0.569,30.79,31.8,29.91,2.508,2.284,258.1,24.01,3.946,0,14.68,0.002808505,0.00399584,2.5E-07
"2019-05-18 22:00:00",77548,"CKVY",12.83,36.47,36.63,37.34,36.1,80.6,80.8,76.11,0.589,30.65,31.14,29.98,2.28,2.453,140.9,61.25,2.85,0,14.68,0.001971524,0.002876127,2.5E-07
"2019-05-18 22:05:00",77549,"CKVY",12.82,36.6,36.66,37.1,36.29,82.5,82.7,80.5,0.605,31.64,32.27,30.92,1.975,2.112,123,21.93,2.63,0,14.68,0.001971524,0.002876127,2.5E-07
"2019-05-18 22:10:00",77550,"CKVY",12.82,36.92,36.19,36.92,35.8,85.6,86.3,82.5,0.636,32.04,33.06,31.41,1.764,1.846,172.2,17.85,2.85,0,14.68,0.001971524,0.002876127,2.5E-07
"2019-05-18 22:15:00",77551,"CKVY",12.83,36.61,37.73,38.4,36.55,80.9,85.6,78.46,0.594,32.4,33.23,30.97,2.32,1.962,220.6,8.6,3.507,0,14.68,0.001014771,0.001514823,2.5E-07
"2019-05-18 22:20:00",77552,"CKVY",12.82,37.16,36.4,37.23,35.99,87.4,87.6,80.9,0.656,32.29,33.85,31.26,2.738,2.518,180.6,6.418,4.165,0,14.68,0.001014771,0.001514823,2.5E-07
"2019-05-18 22:25:00",77553,"CKVY",12.82,37.47,37.4,37.6,37.1,82.9,87.5,82.9,0.63,33.5,33.91,32.66,2.996,2.887,195.4,6.453,4.384,0,14.68,0.001014771,0.001514823,2.5E-07
"2019-05-18 22:30:00",77554,"CKVY",12.82,35.62,37.02,37.6,35.62,82.8,83.1,81.3,0.584,32.07,32.86,30.86,3.152,3.052,168.3,17.19,4.165,0,14.68,0.00123612,0.001749363,2.5E-07
"2019-05-18 22:35:00",77555,"CKVY",12.82,34.82,35.2,35.68,34.63,86.9,86.9,82.9,0.594,31.39,31.67,30.98,3.12,3.223,150.7,8.87,3.946,0,14.68,0.00123612,0.001749363,2.5E-07
"2019-05-18 22:40:00",77556,"CKVY",12.81,35.44,34.84,35.44,34.45,88.6,89.7,86.9,0.621,31.8,32.49,31.16,2.964,2.962,142.8,5.605,4.384,0,14.68,0.00123612,0.001749363,2.5E-07
"2019-05-18 22:45:00",77557,"CKVY",12.79,35.19,35.45,35.74,35.13,87.8,88.6,86.9,0.609,32.18,32.57,31.73,3.369,3.178,132.4,8.86,5.261,0,14.68,0.0009802263,0.001365935,2.5E-07
"2019-05-18 22:50:00",77558,"CKVY",12.81,37.23,36.22,37.3,35.13,86.5,90.3,86.5,0.651,33.2,34.04,31.88,4.021,3.696,118.7,6.452,5.699,0,14.68,0.0009802263,0.001365935,2.5E-07
"2019-05-18 22:55:00",77559,"CKVY",12.81,37.98,36.88,38.1,35.81,85.4,90.5,84.8,0.662,33.36,34.85,31.89,4.404,4.287,107.1,6.752,5.699,0,14.68,0.0009802263,0.001365935,2.5E-07
"2019-05-18 23:00:00",77560,"CKVY",12.81,37.8,38,38.16,37.73,84.7,85.5,84.6,0.652,33.91,34.18,33.55,3.811,4.17,106,9.49,3.726,0,14.68,0.001325526,0.001777852,2.5E-07
"2019-05-18 23:05:00",77561,"CKVY",12.8,36.19,36.93,37.86,36.19,87.1,87.1,84.4,0.629,33.01,33.66,32.73,2.58,3.149,119,15.52,1.973,0,14.68,0.001325526,0.001777852,2.5E-07
"2019-05-18 23:10:00",77562,"CKVY",12.8,35.4,35.81,36.25,35.4,88.9,89,87.1,0.622,32.64,32.85,32.31,1.774,2.193,182,58.98,2.411,0,14.68,0.001325526,0.001777852,2.5E-07
"2019-05-18 23:15:00",77563,"CKVY",12.8,36.51,35.96,36.51,35.4,90.4,90.5,89,0.661,33.38,33.98,32.48,1.279,1.466,321.1,24.37,2.192,0,14.68,0.0007095494,0.00104714,2.5E-07
"2019-05-18 23:20:00",77564,"CKVY",12.79,37.5,37.12,37.62,36.51,86.4,90.4,86.4,0.657,34.15,34.42,33.81,1.74,1.439,316.3,6.495,3.946,0,14.68,0.0007095494,0.00104714,2.5E-07
"2019-05-18 23:25:00",77565,"CKVY",12.79,37.69,37.43,37.81,37.07,84.6,87,84.6,0.648,33.67,34.01,33.36,2.247,1.983,308.3,11.36,3.946,0,14.68,0.0007095494,0.00104714,2.5E-07
"2019-05-18 23:30:00",77566,"CKVY",12.78,36.02,37.08,37.87,36.02,84.4,84.8,82,0.605,32.6,33.55,31.7,3.089,2.682,289.4,6.316,4.603,0,14.68,0.0007723711,0.001157954,2.5E-07
"2019-05-18 23:35:00",77567,"CKVY",12.79,33.79,34.51,36.08,33.73,89.1,89.3,84.3,0.585,31,31.85,30.6,3.646,3.414,282.9,7.137,5.699,0,14.68,0.0007723711,0.001157954,2.5E-07
"2019-05-18 23:40:00",77568,"CKVY",12.77,35.09,34.55,35.77,33.42,87,92.4,87,0.602,31.99,33.36,30.49,3.484,3.59,238.6,61.94,5.261,0,14.68,0.0007723711,0.001157954,2.5E-07
"2019-05-18 23:45:00",77569,"CKVY",12.78,34.1,34,35.03,33.42,90.5,91.1,85.7,0.602,31.24,31.88,29.97,3.315,3.447,153.4,28.42,5.918,0,14.68,0.00090039,0.001233754,2.5E-07
"2019-05-18 23:50:00",77570,"CKVY",12.78,35.78,35.29,35.84,34.1,90.3,92.2,90.1,0.641,32.93,33.29,31.64,3.376,3.397,196.9,4.536,5.699,0,14.68,0.00090039,0.001233754,2.5E-07
"2019-05-18 23:55:00",77571,"CKVY",12.78,34.67,35.33,36.02,34.42,90.7,90.7,88.1,0.616,32.48,33.46,31.47,3.447,3.382,208.3,6.776,4.384,0,14.68,0.00090039,0.001233754,2.5E-07
"2019-05-19 00:00:00",77572,"CKVY",12.77,32.26,33.75,34.92,32.26,89.6,91.1,87.9,0.553,30.96,32.58,29.37,3.118,3.29,257.9,54.11,4.165,0,14.68,0.0007831948,0.001083838,2.5E-07
"2019-05-19 00:05:00",77573,"CKVY",12.77,31.83,32.07,32.38,31.7,94,94,89.6,0.57,30.08,30.5,29.48,2.323,2.682,309.9,14.65,2.85,0,14.68,0.0007831948,0.001083838,2.5E-07
"2019-05-19 00:10:00",77574,"CKVY",12.76,33.06,32.31,33.06,31.83,96.1,96.1,93.9,0.612,31.07,32.08,30.29,2.402,2.346,300.3,10.06,3.288,0,14.68,0.0007831948,0.001083838,2.5E-07
"2019-05-19 00:15:00",77575,"CKVY",12.77,33.68,33.19,33.68,32.88,96.2,96.2,95.3,0.628,32.11,32.7,31.7,2.381,2.361,330.2,25.95,3.069,0,14.68,0.0002049272,0.0003163187,2.5E-07
"2019-05-19 00:20:00",77576,"CKVY",12.77,34.67,34.36,34.79,33.68,94.7,96.5,94.7,0.644,33.3,33.56,32.7,2.482,2.446,299.1,15.01,3.069,0,14.68,0.0002049272,0.0003163187,2.5E-07
"2019-05-19 00:25:00",77577,"CKVY",12.75,34.61,34.76,35.1,34.42,91.5,94.7,91.2,0.62,32.92,33.54,32.17,2.289,2.376,241.8,11.91,3.069,0,14.68,0.0002049272,0.0003163187,2.5E-07
"2019-05-19 00:30:00",77578,"CKVY",12.76,34.3,34.31,34.61,33.99,92.2,92.2,91.3,0.617,32.11,32.43,31.76,2.126,2.222,241.1,12.13,2.85,0,14.68,0.0002737379,0.0004191446,2.5E-07
"2019-05-19 00:35:00",77579,"CKVY",12.76,34.67,34.26,34.67,33.99,92.6,92.8,91.8,0.629,32.25,32.76,31.88,1.92,1.948,271,9.96,3.726,0,14.68,0.0002737379,0.0004191446,2.5E-07
"2019-05-19 00:40:00",77580,"CKVY",12.76,34.3,34.45,34.79,34.18,91.3,92.6,91,0.612,32.22,32.87,31.85,2.017,1.979,260.5,9.59,3.726,0,14.68,0.0002737379,0.0004191446,2.5E-07
"2019-05-19 00:45:00",77581,"CKVY",12.75,33.87,34.2,34.42,33.81,91,91.8,90.8,0.599,31.92,32.28,31.47,2.482,2.207,270.3,7.311,3.946,0,14.68,0.0003396826,0.0005231922,2.5E-07
"2019-05-19 00:50:00",77582,"CKVY",12.75,33.5,33.52,33.93,33.31,92.4,92.4,90.8,0.599,31.31,31.61,31.08,2.567,2.634,260.1,8.34,3.069,0,14.68,0.0003396826,0.0005231922,2.5E-07
"2019-05-19 00:55:00",77583,"CKVY",12.75,33.56,33.55,33.75,33.44,92.9,93,92.4,0.604,31.68,31.93,31.47,1.745,2.19,337,29,1.096,0,14.68,0.0003396826,0.0005231922,2.5E-07
"2019-05-19 01:00:00",77584,"CKVY",12.74,33.82,33.68,33.82,33.5,93.7,93.7,92.8,0.616,31.95,32.2,31.65,0.743,1.251,2.873,8.39,0,0,14.68,0.0002704066,0.0004225982,2.5E-07
"2019-05-19 01:05:00",77585,"CKVY",12.74,34.13,34.02,34.25,33.69,92.9,94,92.8,0.618,32.36,32.57,32.07,0.31,0.487,347.4,11.3,1.315,0,14.68,0.0002704066,0.0004225982,2.5E-07
"2019-05-19 01:10:00",77586,"CKVY",12.74,33.82,34.03,34.19,33.76,91.9,93,91.9,0.604,32.09,32.37,31.66,0.234,0.248,332.5,0.02,0.438,0,14.68,0.0002704066,0.0004225982,2.5E-07
"2019-05-19 01:15:00",77587,"CKVY",12.73,33.76,33.69,33.88,33.51,92.8,92.8,91.9,0.608,31.68,31.94,31.51,0.235,0.234,313.6,38.33,0.219,0,14.68,-0.0002189708,-0.0003174009,2.5E-07
"2019-05-19 01:20:00",77588,"CKVY",12.73,33.69,33.69,33.82,33.57,93.2,93.3,92.8,0.609,31.87,32.01,31.74,0.069,0.133,237.7,6.707,1.315,0,14.68,-0.0002189708,-0.0003174009,2.5E-07
"2019-05-19 01:25:00",77589,"CKVY",12.71,33.63,33.71,33.88,33.57,93.4,93.6,93.2,0.609,32,32.19,31.81,0.408,0.209,190.1,26.84,1.754,0,14.68,-0.0002189708,-0.0003174009,2.5E-07
"2019-05-19 01:30:00",77590,"CKVY",12.73,33.94,33.8,34,33.57,93.4,93.9,93.3,0.616,32.16,32.36,31.86,0.713,0.56,213.8,19.93,1.754,0,14.68,-0.0002344146,-0.0003444727,2.5E-07
"2019-05-19 01:35:00",77591,"CKVY",12.72,33.69,33.89,34.06,33.69,92.5,93.4,92.5,0.605,32.08,32.28,31.75,1.339,1.027,238.7,5.802,2.63,0,14.68,-0.0002344146,-0.0003444727,2.5E-07
"2019-05-19 01:40:00",77592,"CKVY",12.7,32.95,33.47,33.82,32.95,92.4,92.7,92.4,0.586,31.54,31.89,30.99,1.687,1.511,213.5,15.99,3.726,0,14.68,-0.0002344146,-0.0003444727,2.5E-07
"2019-05-19 01:45:00",77593,"CKVY",12.71,30.6,31.77,33.01,30.6,93,93,92.3,0.537,29.85,31.05,28.79,2.164,1.962,244.8,23.19,3.726,0,14.68,0.0001375284,0.000242043,2.5E-07
"2019-05-19 01:50:00",77594,"CKVY",12.7,30.36,30.42,30.73,30.23,95.1,95.1,92.9,0.543,28.94,29.24,28.63,2.135,2.187,291.3,17.43,2.63,0,14.68,0.0001375284,0.000242043,2.5E-07
"2019-05-19 01:55:00",77595,"CKVY",12.7,30.97,30.56,31.04,30.17,96.6,96.6,95.1,0.566,29.47,30.18,29.02,2.039,2.065,5.279,39.48,2.85,0,14.68,0.0001375284,0.000242043,2.5E-07
"2019-05-19 02:00:00",77596,"CKVY",12.7,31.04,31.08,31.22,30.97,96.9,96.9,96.5,0.569,30.27,30.43,30.12,1.927,2.007,65.87,2.055,3.288,0,14.68,6.540067E-05,0.0001232742,2.5E-07
"2019-05-19 02:05:00",77597,"CKVY",12.69,31.1,31.18,31.47,30.91,97,97.3,96.9,0.571,30.44,30.77,30.15,1.598,1.773,70.15,5.31,1.754,0,14.68,6.540067E-05,0.0001232742,2.5E-07
"2019-05-19 02:10:00",77598,"CKVY",12.69,30.97,31.06,31.22,30.85,97.1,97.2,97,0.569,30.33,30.52,30.12,1.077,1.412,77.24,3.312,0.877,0,14.68,6.540067E-05,0.0001232742,2.5E-07
"2019-05-19 02:15:00",77599,"CKVY",12.69,30.97,31,31.16,30.79,97.4,97.4,97.1,0.571,30.31,30.48,30.09,0.72,0.79,133.4,24.24,1.754,0,14.68,-0.0001182601,-0.000142548,2.5E-07
"2019-05-19 02:20:00",77600,"CKVY",12.68,31.34,31.16,31.34,30.91,97.9,98,97.3,0.582,30.58,30.83,30.25,0.759,0.703,137.7,12.34,1.754,0,14.68,-0.0001182601,-0.000142548,2.5E-07
"2019-05-19 02:25:00",77601,"CKVY",12.67,31.84,31.76,32.02,31.28,98.1,98.4,97.9,0.595,31.29,31.59,30.77,1.23,0.963,126.1,6.65,2.192,0,14.68,-0.0001182601,-0.000142548,2.5E-07
"2019-05-19 02:30:00",77602,"CKVY",12.67,31.59,31.64,31.9,31.47,97.6,98.1,97.6,0.587,31.09,31.4,30.87,1.372,1.388,116.5,8.85,2.192,0,14.68,-0.0001878713,-0.0002525044,2.5E-07
"2019-05-19 02:35:00",77603,"CKVY",12.66,31.41,31.51,31.65,31.28,97.4,97.7,97.3,0.581,30.89,31.07,30.62,1.127,1.298,100.8,0.028,1.096,0,14.68,-0.0001878713,-0.0002525044,2.5E-07
"2019-05-19 02:40:00",77604,"CKVY",12.66,31.72,31.49,31.78,31.35,97.7,97.8,97.3,0.59,30.86,31.2,30.69,0.583,0.863,128.6,24.86,0.438,0,14.68,-0.0001878713,-0.0002525044,2.5E-07
"2019-05-19 02:45:00",77605,"CKVY",12.66,32.46,32.03,32.46,31.66,98.2,98.2,97.7,0.611,31.51,32.01,31.08,0.388,0.425,232.4,1.713,1.315,0,14.68,-0.0001985331,-0.0002720409,2.5E-07
"2019-05-19 02:50:00",77606,"CKVY",12.65,31.91,32.16,32.65,31.66,97.5,98.2,97.2,0.593,31.58,32.17,30.98,0.398,0.324,245,22.31,1.534,0,14.68,-0.0001985331,-0.0002720409,2.5E-07
"2019-05-19 02:55:00",77607,"CKVY",12.65,31.48,31.73,32.04,31.42,97.2,97.6,97.1,0.581,31.06,31.41,30.73,1.1,0.734,281.5,10.15,2.63,0,14.68,-0.0001985331,-0.0002720409,2.5E-07
"2019-05-19 03:00:00",77608,"CKVY",12.64,30.31,30.76,31.54,30.24,96.7,97.3,96.7,0.552,29.97,30.85,29.42,1.35,1.308,285.4,12.21,2.63,0,14.68,-0.0001975297,-0.0002720632,2.5E-07
"2019-05-19 03:05:00",77609,"CKVY",12.63,30,29.99,30.31,29.75,97,97,96.3,0.546,29.15,29.49,28.83,1.377,1.341,330.3,56.77,1.973,0,14.68,-0.0001975297,-0.0002720632,2.5E-07
"2019-05-19 03:10:00",77610,"CKVY",12.63,30.24,30.26,30.43,29.93,97.7,97.7,97,0.556,29.63,29.82,29.19,1.077,1.26,72.3,9,1.754,0,14.68,-0.0001975297,-0.0002720632,2.5E-07
"2019-05-19 03:15:00",77611,"CKVY",12.63,30.99,30.6,31.11,30.12,98.5,98.5,97.6,0.577,30.12,30.71,29.53,0.897,0.888,82.7,5.339,1.754,0,14.68,-0.0001482223,-0.0001898846,2.5E-07
"2019-05-19 03:20:00",77612,"CKVY",12.62,31.42,31.07,31.48,30.86,98.7,98.8,98.3,0.589,30.69,31.17,30.44,1.136,1.023,42.15,38.64,2.192,0,14.68,-0.0001482223,-0.0001898846,2.5E-07
"2019-05-19 03:25:00",77613,"CKVY",12.62,31.73,31.6,31.79,31.42,98.6,98.9,98.6,0.596,31.28,31.46,31.11,1.187,1.151,356.9,6.308,1.754,0,14.68,-0.0001482223,-0.0001898846,2.5E-07
"2019-05-19 03:30:00",77614,"CKVY",12.61,31.79,31.77,31.91,31.6,98.3,98.7,98.2,0.595,31.4,31.56,31.23,1.153,1.256,340.4,5.109,1.534,0,14.68,-0.0002022328,-0.0002725193,2.5E-07
"2019-05-19 03:35:00",77615,"CKVY",12.6,31.85,31.78,31.91,31.6,97.9,98.2,97.8,0.594,31.3,31.45,31.15,0.938,1.034,315.4,29.84,1.973,0,14.68,-0.0002022328,-0.0002725193,2.5E-07
"2019-05-19 03:40:00",77616,"CKVY",12.58,30,30.69,31.85,29.87,96.4,97.9,96.4,0.543,29.88,31.32,28.97,1.05,0.995,258,7.485,2.192,0,14.68,-0.0002022328,-0.0002725193,2.5E-07
"2019-05-19 03:45:00",77617,"CKVY",12.59,29.75,30.03,30.37,29.69,97.1,97.6,96.4,0.542,29.29,29.76,28.94,1.552,1.237,252.4,3.909,2.85,0,14.68,-0.0001553645,-0.0002014311,2.5E-07
"2019-05-19 03:50:00",77618,"CKVY",12.58,31.3,30.83,31.73,29.5,98,98.8,97.1,0.582,30.38,31.43,28.79,2.31,2.011,292.1,21.79,5.48,0,14.68,-0.0001553645,-0.0002014311,2.5E-07
"2019-05-19 03:55:00",77619,"CKVY",12.57,31.11,31.25,31.36,31.11,97.7,98.1,97.6,0.575,30.7,30.87,30.52,2.516,2.423,291.7,2.69,2.85,0,14.68,-0.0001553645,-0.0002014311,2.5E-07
"2019-05-19 04:00:00",77620,"CKVY",12.58,31.48,31.38,31.73,31.05,98.1,98.3,97.6,0.587,30.88,31.3,30.46,2.378,2.484,305.7,3.75,2.411,0,14.68,-7.625636E-05,-7.869449E-05,2.5E-07
"2019-05-19 04:05:00",77621,"CKVY",12.57,31.42,31.45,31.61,31.3,98,98.2,98,0.585,30.98,31.16,30.79,1.627,2.037,317.1,3.39,1.754,0,14.68,-7.625636E-05,-7.869449E-05,2.5E-07
"2019-05-19 04:10:00",77622,"CKVY",12.57,31.36,31.32,31.48,31.17,98.2,98.2,97.9,0.584,30.84,31.03,30.67,1.196,1.307,10.92,48.57,2.411,0,14.68,-7.625636E-05,-7.869449E-05,2.5E-07
"2019-05-19 04:15:00",77623,"CKVY",12.55,31.42,31.06,31.42,30.74,98.4,98.4,97.8,0.587,30.58,31.02,30.21,1.145,1.138,67.87,5.905,2.411,0,14.68,-0.000147182,-0.0001846342,2.5E-07
"2019-05-19 04:20:00",77624,"CKVY",12.56,31.92,31.8,32.16,31.42,98,98.5,98,0.597,31.38,31.73,31.02,1.434,1.268,66.02,3.272,2.192,0,14.68,-0.000147182,-0.0001846342,2.5E-07
"2019-05-19 04:25:00",77625,"CKVY",12.56,32.1,32.09,32.23,31.98,97.4,98.1,97.4,0.598,31.52,31.65,31.33,1.256,1.467,79.4,6.867,1.315,0,14.68,-0.000147182,-0.0001846342,2.5E-07
"2019-05-19 04:30:00",77626,"CKVY",12.55,32.04,32.07,32.23,31.92,97.1,97.4,97.1,0.594,31.37,31.51,31.2,0.648,0.965,83.7,0.107,0,0,14.68,-0.000159638,-0.000205722,2.5E-07
"2019-05-19 04:35:00",77627,"CKVY",12.54,32.1,32.11,32.29,31.86,96.7,97.1,96.4,0.593,31.31,31.55,30.98,0.429,0.446,128.3,87.6,1.534,0,14.68,-0.000159638,-0.000205722,2.5E-07
"2019-05-19 04:40:00",77628,"CKVY",12.54,30.5,31.54,32.23,30.37,95.1,96.7,95.1,0.547,30.54,31.41,29.14,0.921,0.604,240.1,2.654,2.63,0,14.68,-0.000159638,-0.000205722,2.5E-07
"2019-05-19 04:45:00",77629,"CKVY",12.54,30.62,30.27,31.42,29.45,97.2,97.9,94.8,0.561,29.29,30.86,28.22,1.942,1.402,235.5,19.23,6.357,0,14.68,-0.0001624058,-0.0002158121,8.949852E-05
"2019-05-19 04:50:00",77630,"CKVY",12.54,30.49,30.25,30.68,30,98.1,98.2,96.8,0.564,29.59,30.04,29.22,2.437,2.249,254.5,4.754,2.85,0,14.68,-0.0001624058,-0.0002158121,8.949852E-05
"2019-05-19 04:55:00",77631,"CKVY",12.54,30.87,30.79,30.99,30.49,98.9,99,98.1,0.577,30.45,30.73,30.03,2.194,2.445,249.3,3.17,2.85,0,14.68,-0.0001624058,-0.0002158121,8.949852E-05
"2019-05-19 05:00:00",77632,"CKVY",12.54,31.18,30.79,31.24,30.37,99.4,99.4,98.6,0.587,30.55,31.09,30.03,1.896,2.012,3.272,10.61,3.288,0,14.68,-0.0001049194,-0.0001195582,0.00328902
"2019-05-19 05:05:00",77633,"CKVY",12.54,31.61,31.38,31.73,31.18,99.3,99.4,99.3,0.597,31.22,31.57,31,1.772,1.887,354.7,11.39,3.288,0,14.68,-0.0001049194,-0.0001195582,0.00328902
"2019-05-19 05:10:00",77634,"CKVY",12.53,31.98,31.85,32.05,31.55,98.8,99.3,98.8,0.603,31.64,31.85,31.37,2.257,1.875,340.7,6.511,3.507,0,14.68,-0.0001049194,-0.0001195582,0.00328902
"2019-05-19 05:15:00",77635,"CKVY",12.53,32.11,31.99,32.17,31.73,98,98.8,98,0.601,31.59,31.8,31.34,2.547,2.475,338.2,2.928,3.726,0,14.68,0.0002115848,0.000287439,0.01113722
"2019-05-19 05:20:00",77636,"CKVY",12.53,32.17,32.21,32.36,32.05,96.9,98.1,96.9,0.596,31.59,31.79,31.3,2.642,2.574,326.2,10.04,2.85,0,14.68,0.0002115848,0.000287439,0.01113722
"2019-05-19 05:25:00",77637,"CKVY",12.53,32.23,32.15,32.29,31.98,96.4,96.9,96.2,0.594,31.3,31.51,31.04,2.212,2.477,316.5,8.55,2.192,0,14.68,0.0002115848,0.000287439,0.01113722
"2019-05-19 05:30:00",77638,"CKVY",12.53,32.48,32.46,32.6,32.17,95.6,96.5,95.6,0.595,31.47,31.6,31.27,1.583,1.896,323.4,11.09,1.754,0,14.68,0.0004362256,0.0006823823,0.02619814
"2019-05-19 05:35:00",77639,"CKVY",12.53,32.72,32.65,32.73,32.48,95.1,95.6,95,0.598,31.47,31.58,31.32,0.967,1.279,330.9,19.86,1.315,0,14.68,0.0004362256,0.0006823823,0.02619814
"2019-05-19 05:40:00",77640,"CKVY",12.53,33.41,33.16,33.53,32.72,94.3,95.3,94.3,0.61,31.89,32.21,31.43,0.869,0.914,284.5,10.93,1.754,0.003363171,14.68,0.0004362256,0.0006823823,0.02619814
"2019-05-19 05:45:00",77641,"CKVY",12.52,30.99,32.24,33.47,30.87,92.9,94.3,90.7,0.545,30.27,32.02,28.84,1.199,0.982,237.9,8.6,3.069,0.06423967,14.68,0.0004177896,0.0006351752,0.05473593
"2019-05-19 05:50:00",77642,"CKVY",12.52,31,30.77,31.06,30.5,96.3,96.3,92.9,0.565,29.41,30.14,28.96,1.714,1.458,253.7,11.27,2.85,0.2069829,14.68,0.0004177896,0.0006351752,0.05473593
"2019-05-19 05:55:00",77643,"CKVY",12.52,31.24,31.3,31.61,30.87,97.4,97.6,96.3,0.577,30.58,31.02,30,1.904,1.772,229.2,13.18,2.63,0.4881456,14.68,0.0004177896,0.0006351752,0.05473593
"2019-05-19 06:00:00",77644,"CKVY",12.52,31.74,31.49,31.74,31.24,98,98,97.3,0.592,30.92,31.23,30.57,1.468,1.719,212.7,5.335,2.85,1.113661,14.68,0.0005322639,0.0007352378,0.09165696
"2019-05-19 06:05:00",77645,"CKVY",12.52,32.41,32.01,32.41,31.67,98.6,98.6,97.9,0.612,31.57,32.06,31.16,1.441,1.395,185.4,18.38,4.384,2.589093,14.68,0.0005322639,0.0007352378,0.09165696
"2019-05-19 06:10:00",77646,"CKVY",12.52,32.78,32.67,32.85,32.35,98.5,98.7,98.5,0.621,32.32,32.51,31.98,2.206,1.864,175.9,12.54,5.261,4.726234,14.68,0.0005322639,0.0007352378,0.09165696
"2019-05-19 06:15:00",77647,"CKVY",12.52,32.35,32.39,32.91,32.17,98.2,98.5,98,0.608,31.95,32.53,31.69,3.383,2.735,145.8,5.053,6.576,7.091862,14.68,0.001119879,0.001287508,0.1319553
"2019-05-19 06:20:00",77648,"CKVY",12.52,32.11,32.24,32.35,32.1,98.3,98.3,98.1,0.603,31.79,31.91,31.64,4.147,3.843,131.3,9.49,5.48,8.62063,14.68,0.001119879,0.001287508,0.1319553
"2019-05-19 06:25:00",77649,"CKVY",12.52,32.47,32.3,32.47,32.11,98.7,98.7,98.2,0.614,31.92,32.16,31.67,4.005,4.056,103.6,7.546,4.603,8.850718,14.68,0.001119879,0.001287508,0.1319553
"2019-05-19 06:30:00",77650,"CKVY",12.53,32.84,32.64,32.91,32.35,98.9,98.9,98.7,0.625,32.34,32.63,32.02,3.746,3.941,94.7,7.712,4.384,8.915672,14.68,0.001244637,0.001480429,0.1747853
"2019-05-19 06:35:00",77651,"CKVY",12.53,33.09,32.96,33.15,32.78,98.6,98.9,98.6,0.629,32.66,32.81,32.5,3.725,3.694,71.76,17.4,5.042,11.02242,14.68,0.001244637,0.001480429,0.1747853
"2019-05-19 06:40:00",77652,"CKVY",12.55,33.34,33.26,33.46,32.97,98,98.6,98,0.632,32.83,32.99,32.6,3.458,3.619,105.2,7.858,4.165,16.5954,14.68,0.001244637,0.001480429,0.1747853
"2019-05-19 06:45:00",77653,"CKVY",12.58,33.58,33.51,33.71,33.34,97.7,98,97.7,0.636,32.97,33.14,32.83,2.886,3.214,148.7,11.56,2.85,25.43552,14.68,0.003412744,0.003790599,0.218723
"2019-05-19 06:50:00",77654,"CKVY",12.6,33.95,33.75,33.96,33.46,97.8,97.9,97.6,0.646,33.18,33.41,32.88,2.055,2.455,97.1,20.69,2.63,36.96156,14.68,0.003412744,0.003790599,0.218723
"2019-05-19 06:55:00",77655,"CKVY",12.61,34.2,34.11,34.33,33.83,97.7,97.8,97.7,0.652,33.54,33.76,33.26,1.247,1.661,101.3,0.091,1.096,49.489,14.68,0.003412744,0.003790599,0.218723
"2019-05-19 07:00:00",77656,"CKVY",12.6,34.57,34.39,34.57,34.2,97.6,97.7,97.5,0.661,33.8,33.97,33.61,0.665,0.902,93.1,17.65,1.096,57.10435,14.68,0.006723824,0.00727402,0.2633798
"2019-05-19 07:05:00",77657,"CKVY",12.6,34.94,34.67,34.94,34.45,97.1,97.6,97,0.668,34.01,34.24,33.78,0.162,0.418,55.18,0.095,0.438,56.65319,14.68,0.006723824,0.00727402,0.2633798
"2019-05-19 07:10:00",77658,"CKVY",12.63,35.19,34.97,35.19,34.82,96,97.1,95.9,0.666,34.12,34.27,33.98,0.288,0.139,54.68,2.427,1.973,51.47409,14.68,0.006723824,0.00727402,0.2633798
"2019-05-19 07:15:00",77659,"CKVY",12.63,35.56,35.35,35.62,35.07,94.5,96,94.5,0.666,34.17,34.3,34.02,0.651,0.446,358.9,18.2,3.069,51.49794,14.68,0.006695108,0.007178208,0.3083123
"2019-05-19 07:20:00",77660,"CKVY",12.64,35.93,35.81,36.06,35.5,91.6,94.5,91.5,0.655,34.03,34.37,33.64,1.517,1.04,324.2,17.02,4.165,60.56002,14.68,0.006695108,0.007178208,0.3083123
"2019-05-19 07:25:00",77661,"CKVY",12.63,35.75,35.93,36.06,35.69,92.8,93.5,91.5,0.659,34.01,34.31,33.65,2.318,1.962,281.4,14.34,5.042,72.04021,14.68,0.006695108,0.007178208,0.3083123
"2019-05-19 07:30:00",77662,"CKVY",12.61,35.07,35.44,35.81,35.01,95,95,92.6,0.656,33.83,33.97,33.69,2.97,2.746,283.5,14.94,6.795,71.64747,14.68,0.008469716,0.009427653,0.3535427
"2019-05-19 07:35:00",77663,"CKVY",12.6,35.07,35.02,35.13,34.88,95.9,95.9,95,0.662,33.9,34.08,33.66,2.683,2.911,304.8,11.39,2.85,63.88613,14.68,0.008469716,0.009427653,0.3535427
"2019-05-19 07:40:00",77664,"CKVY",12.59,35.31,35.18,35.31,35.01,95.7,95.9,95.6,0.667,34.09,34.22,33.94,2.132,2.433,292.9,16.35,2.411,55.24881,14.68,0.008469716,0.009427653,0.3535427
"2019-05-19 07:45:00",77665,"CKVY",12.6,35.81,35.53,35.81,35.19,95.6,95.9,95.5,0.68,34.43,34.7,34.08,1.567,1.797,340.8,11.17,1.973,54.55728,14.68,0.006744101,0.007487469,0.398201
"2019-05-19 07:50:00",77666,"CKVY",12.6,36.3,36.06,36.43,35.69,94.6,95.6,94.5,0.686,34.79,35.05,34.46,1.401,1.455,305.8,32.32,2.411,57.37292,14.68,0.006744101,0.007487469,0.398201
"2019-05-19 07:55:00",77667,"CKVY",12.59,36.67,36.43,36.67,36.24,92.1,94.7,92.1,0.678,34.79,35.04,34.46,1.265,1.357,356.1,19.72,1.973,57.7192,14.68,0.006744101,0.007487469,0.398201
"2019-05-19 08:00:00",77668,"CKVY",12.6,37.41,37.02,37.42,36.55,91.9,92.2,91.7,0.696,34.9,35.31,34.47,0.953,1.053,354.7,20.33,1.754,58.30352,14.68,0.007428448,0.008188144,0.441802
"2019-05-19 08:05:00",77669,"CKVY",12.6,36.79,37.25,37.54,36.73,91.6,92.3,91.4,0.678,35.09,35.44,34.49,1.582,1.182,354.1,12.48,4.603,59.68898,14.68,0.007428448,0.008188144,0.441802
"2019-05-19 08:10:00",77670,"CKVY",12.58,37.1,36.97,37.16,36.79,92.2,92.7,91.6,0.69,34.95,35.26,34.62,2.014,1.852,345.8,10.57,4.603,59.94737,14.68,0.007428448,0.008188144,0.441802
"2019-05-19 08:15:00",77671,"CKVY",12.58,37.53,37.34,37.59,37.04,92.7,92.7,92,0.706,35.31,35.67,34.96,2.236,2.092,311.4,28.06,2.85,56.44509,14.68,0.007129755,0.008036749,0.4846953
"2019-05-19 08:20:00",77672,"CKVY",12.59,37.16,37.27,37.59,37.03,93.6,93.6,92.2,0.702,35.37,35.67,35.08,2.362,2.376,317,12.16,4.822,52.69751,14.68,0.007129755,0.008036749,0.4846953
"2019-05-19 08:25:00",77673,"CKVY",12.61,37.16,37.15,37.28,36.91,93.6,93.9,93.1,0.702,35.48,35.69,35.1,2.285,2.282,336.9,10.56,3.726,55.37986,14.68,0.007129755,0.008036749,0.4846953
"2019-05-19 08:30:00",77674,"CKVY",12.67,37.34,37.26,37.47,37.03,92.4,93.7,92.4,0.698,35.44,35.67,35.22,2.588,2.506,341.4,12.69,2.85,69.67687,14.68,0.009990375,0.01115382,0.5263598
"2019-05-19 08:35:00",77675,"CKVY",12.78,38.08,37.7,38.15,37.34,92.6,92.8,91.9,0.721,35.72,36.2,35.36,2.273,2.398,349.6,17.52,3.946,97.05746,14.68,0.009990375,0.01115382,0.5263598
"2019-05-19 08:40:00",77676,"CKVY",12.87,39.13,38.54,39.26,38.08,92.5,93.4,91.5,0.75,36.51,37.25,36.02,2.118,2.228,32.15,57.91,3.946,138.1741,14.68,0.009990375,0.01115382,0.5263598
"2019-05-19 08:45:00",77677,"CKVY",12.87,41.55,39.84,41.55,39.13,78.07,92.5,78.07,0.695,36.46,37.33,35.09,3.038,2.298,193.2,70.49,11.84,162.47,14.68,0.02030776,0.02231488,0.5661443
"2019-05-19 08:50:00",77678,"CKVY",12.87,41.98,41.92,42.16,41.55,76.35,80.7,73.12,0.691,35.19,36.63,33.87,4.84,3.965,183.6,16.39,14.03,158.6709,14.68,0.02030776,0.02231488,0.5661443
"2019-05-19 08:55:00",77679,"CKVY",12.84,41.98,42.02,42.16,41.85,77.14,80.3,75.63,0.698,35.71,36.46,34.86,7.254,5.888,148.7,13.33,14.25,131.9072,14.68,0.02030776,0.02231488,0.5661443
"2019-05-19 09:00:00",77680,"CKVY",12.84,42.04,42.01,42.16,41.85,74.91,77.11,73.71,0.68,34.8,35.39,34.09,8.86,8.48,139,10.18,13.37,109.6203,14.68,0.01772614,0.02317497,0.6059045
"2019-05-19 09:05:00",77681,"CKVY",12.84,42.1,42.1,42.23,41.85,78.24,80.5,75.08,0.712,35.86,36.68,34.79,8.76,8.86,144.2,8.8,10.74,105.3128,14.68,0.01772614,0.02317497,0.6059045
"2019-05-19 09:10:00",77682,"CKVY",12.83,41.98,42.05,42.23,41.85,78.38,80.4,73.33,0.71,35.46,36.59,34.02,8.92,8.85,140.3,9.25,13.81,104.6758,14.68,0.01772614,0.02317497,0.6059045
"2019-05-19 09:15:00",77683,"CKVY",12.81,41.6,41.76,42.04,41.48,76.8,79.62,75.49,0.685,35.18,36.09,34.5,9.6,9.08,131.3,9.02,16.44,102.2223,14.68,0.01783113,0.0244619,0.6427089
"2019-05-19 09:20:00",77684,"CKVY",12.82,41.48,41.6,41.73,41.42,77.62,78.58,76.42,0.689,35.02,35.57,34.7,11.58,10.53,128.2,7.748,19.07,92.88383,14.68,0.01783113,0.0244619,0.6427089
"2019-05-19 09:25:00",77685,"CKVY",12.82,41.47,41.46,41.6,41.29,78.85,79.61,74.46,0.7,34.86,35.78,33.88,12.63,12.24,118.8,11.7,18.63,88.74658,14.68,0.01783113,0.0244619,0.6427089
"2019-05-19 09:30:00",77686,"CKVY",12.87,41.72,41.56,41.78,41.35,78.81,80.9,76.51,0.706,35.48,36.16,34.72,11.69,12.3,103.8,9.29,12.49,93.84802,14.68,0.01862405,0.02627925,0.6781366
"2019-05-19 09:35:00",77687,"CKVY",12.91,41.72,41.78,41.9,41.59,77.37,79.67,76.44,0.694,35.41,36.07,34.77,10.7,11.14,95.2,14.39,17.32,107.1532,14.68,0.01862405,0.02627925,0.6781366
"2019-05-19 09:40:00",77688,"CKVY",12.99,42.03,41.86,42.09,41.72,78.43,78.43,74.11,0.711,34.8,35.82,34.1,10.33,10.65,82.5,12.63,17.54,123.2684,14.68,0.01862405,0.02627925,0.6781366
"2019-05-19 09:45:00",77689,"CKVY",13.1,42.46,42.19,42.46,41.96,76.1,78.47,73.21,0.702,35.09,36.06,34.22,10.98,10.51,74.71,12.62,18.41,148.2056,14.68,0.02476129,0.03284635,0.71102
"2019-05-19 09:50:00",77690,"CKVY",13.2,42.71,42.61,42.83,42.34,73.49,78.26,71.15,0.684,34.8,36.54,33.91,11.21,11.24,76.04,12.39,20.39,178.1521,14.68,0.02476129,0.03284635,0.71102
"2019-05-19 09:55:00",77691,"CKVY",13.33,43.45,43.11,43.51,42.71,73.01,75.07,71.22,0.699,35.21,36.15,34.29,10.67,10.78,71.48,14.75,14.25,205.3239,14.68,0.02476129,0.03284635,0.71102
"2019-05-19 10:00:00",77692,"CKVY",13.56,44.13,43.74,44.19,43.32,70.47,74.45,68.92,0.693,35.23,35.98,34.24,10,10.25,69.25,14.47,14.69,234.2679,14.68,0.03484366,0.04472799,0.7415571
"2019-05-19 10:05:00",77693,"CKVY",13.9,44.87,44.65,45.05,44.13,65.11,73.83,62.43,0.659,34.79,36.75,32.68,9.3,9.78,81.2,15.7,15.78,286.9933,14.68,0.03484366,0.04472799,0.7415571
"2019-05-19 10:10:00",77694,"CKVY",13.75,46.29,45.5,46.41,44.93,63.39,69.37,62.12,0.677,34.82,36.24,33.41,9.58,9.44,79.6,19.8,19.07,386.0747,14.68,0.03484366,0.04472799,0.7415571
"2019-05-19 10:15:00",77695,"CKVY",13.65,47.46,47.1,47.64,46.17,62.01,69.5,58.86,0.692,35.99,37.9,33.46,9.61,9.88,85.8,13.18,14.91,513.1845,14.68,0.06586641,0.07938549,0.7694305
"2019-05-19 10:20:00",77696,"CKVY",13.59,48.63,48.03,49,47.39,58.1,67.44,58.1,0.677,35.96,38.46,33.77,9.2,9.07,82.6,14.65,12.93,579.7529,14.68,0.06586641,0.07938549,0.7694305
"2019-05-19 10:25:00",77697,"CKVY",13.55,48.38,48.06,48.63,47.64,63.55,65.03,53.63,0.734,34.17,37.15,32.04,8.87,9.24,94.4,13.24,18.85,602.4071,14.68,0.06586641,0.07938549,0.7694305
"2019-05-19 10:30:00",77698,"CKVY",13.54,47.51,47.97,48.63,47.39,63.38,64.82,56.41,0.709,34.96,36.61,33.47,9.13,8.86,78.63,16.82,17.97,546.7505,14.68,0.06794492,0.08332533,0.7949975
"2019-05-19 10:35:00",77699,"CKVY",13.53,47.08,46.99,47.51,46.65,62.76,64.27,60.36,0.69,34.81,35.77,33.96,10.05,9.83,60.83,10.6,15.78,490.2878,14.68,0.06794492,0.08332533,0.7949975
"2019-05-19 10:40:00",77700,"CKVY",13.52,47.5,47.64,48,47.02,59.25,64.79,57.68,0.662,34.67,36.38,33.43,9.79,9.64,60.63,13.49,14.91,430.1343,14.68,0.06794492,0.08332533,0.7949975
"2019-05-19 10:45:00",77701,"CKVY",13.5,48.23,47.53,48.23,47.19,60.07,61.75,56.85,0.69,33.9,35.62,32.72,8.88,9.55,59.13,17.74,13.15,406.8387,14.68,0.05811114,0.07327779,0.8183082
"2019-05-19 10:50:00",77702,"CKVY",13.5,48.1,48.19,48.48,47.98,58.42,60,53.69,0.668,33.61,35.02,32.18,8.75,8.64,95.3,14.1,15.34,409.1025,14.68,0.05811114,0.07327779,0.8183082
"2019-05-19 10:55:00",77703,"CKVY",13.47,47.92,47.81,48.1,47.61,60.62,60.86,55.98,0.688,33.77,35.07,32.81,9.26,9.06,101.7,12.29,15.34,372.7227,14.68,0.05811114,0.07327779,0.8183082
"2019-05-19 11:00:00",77704,"CKVY",13.47,47.05,47.39,47.98,46.68,60.65,61.65,54.71,0.666,33.16,35.46,31.43,10.82,9.83,94.9,12.03,19.95,322.4485,14.68,0.04883358,0.06406937,0.8391759
"2019-05-19 11:05:00",77705,"CKVY",13.5,47.42,47.19,47.48,46.93,56.91,60.82,55.74,0.634,33.28,34.24,32.19,11.64,11.17,94.2,13.25,20.39,276.1452,14.68,0.04883358,0.06406937,0.8391759
"2019-05-19 11:10:00",77706,"CKVY",13.67,47.61,47.46,47.73,47.24,58.83,60.48,54.95,0.66,33.22,34.57,31.96,11.93,11.97,85.4,15.68,19.95,278.099,14.68,0.04883358,0.06406937,0.8391759
"2019-05-19 11:15:00",77707,"CKVY",13.63,47.98,47.74,48.04,47.42,60.61,60.61,55.53,0.69,33.71,35.09,32.39,12.26,12.01,88,13.71,18.63,312.7953,14.68,0.05292558,0.07033762,0.8561516
"2019-05-19 11:20:00",77708,"CKVY",13.52,47.11,47.8,48.35,47.11,60.68,61.54,56.98,0.668,34.26,35.55,33.22,12.66,12.52,89.4,11.14,23.67,334.6303,14.68,0.05292558,0.07033762,0.8561516
"2019-05-19 11:25:00",77709,"CKVY",13.55,46.99,47.26,47.48,46.92,62.16,62.88,57.83,0.681,34.26,35.47,33.01,14.07,13.04,101.2,10.86,23.24,321.0051,14.68,0.05292558,0.07033762,0.8561516
"2019-05-19 11:30:00",77710,"CKVY",13.55,47.35,46.96,47.35,46.61,61.19,62.47,58.76,0.68,33.9,34.97,33.08,14.23,14.57,80.7,16.11,21.92,295.2049,14.68,0.04819938,0.06581345,0.8690742
"2019-05-19 11:35:00",77711,"CKVY",13.69,47.22,47.44,47.72,47.1,59.58,63.76,59.1,0.659,34.62,35.96,33.74,14.86,14.55,90.5,11.42,23.67,288.6649,14.68,0.04819938,0.06581345,0.8690742
"2019-05-19 11:40:00",77712,"CKVY",13.65,46.97,47.26,47.72,46.85,59.61,62.6,57.62,0.653,33.99,35.42,33.05,15.2,15.13,87.7,8.64,25.65,316.017,14.68,0.04819938,0.06581345,0.8690742
"2019-05-19 11:45:00",77713,"CKVY",13.76,47.65,47.39,47.71,46.97,59.03,62.08,56.38,0.663,33.98,34.84,32.8,16.08,15.37,93.2,9.98,22.8,334.8161,14.68,0.05395412,0.07293152,0.8796853
"2019-05-19 11:50:00",77714,"CKVY",13.67,47.78,47.91,48.21,47.53,57.52,60.84,55.42,0.649,34.1,35.19,32.68,15.91,16.06,99.7,10.14,21.48,358.3174,14.68,0.05395412,0.07293152,0.8796853
"2019-05-19 11:55:00",77715,"CKVY",13.64,47.59,47.66,47.84,47.47,57.38,60.36,55.32,0.643,33.67,34.56,32.27,15.62,15.85,84.6,9.79,21.92,369.3693,14.68,0.05395412,0.07293152,0.8796853
"2019-05-19 12:00:00",77716,"CKVY",13.6,48.2,48.03,48.39,47.47,56.14,59.5,55.66,0.644,33.82,34.82,32.76,14.92,15.19,85.5,11.32,21.04,372.7817,14.68,0.05769452,0.07829134,0.8876057
"2019-05-19 12:05:00",77717,"CKVY",13.56,49.19,48.66,49.31,48.08,52.71,57.72,51.92,0.627,33.27,34.71,32.29,14.99,14.96,80.3,11.84,22.58,381.6979,14.68,0.05769452,0.07829134,0.8876057
"2019-05-19 12:10:00",77718,"CKVY",13.53,49.56,49.48,49.93,49,54.83,57.61,51.78,0.662,33.82,35.28,32.15,15.73,15.28,87.3,9.79,28.06,443.8785,14.68,0.05769452,0.07829134,0.8876057
"2019-05-19 12:15:00",77719,"CKVY",13.52,48.26,48.98,49.68,48.26,53.97,59.19,53.15,0.621,33.63,35.69,32.28,18.24,17.12,91.3,9.46,29.59,521.6327,14.68,0.07366772,0.09704125,0.892281
"2019-05-19 12:20:00",77720,"CKVY",13.51,49.19,48.53,49.25,48.01,54.01,57.2,53.39,0.643,33.16,34.38,32.2,19.18,18.74,85.7,10.12,25.43,518.8873,14.68,0.07366772,0.09704125,0.892281
"2019-05-19 12:25:00",77721,"CKVY",13.5,49.56,49.49,49.93,48.94,52.84,57.95,51.57,0.638,33.85,35.46,32.43,18.8,18.94,98.7,10.74,25.43,505.8246,14.68,0.07366772,0.09704125,0.892281
"2019-05-19 12:30:00",77722,"CKVY",13.49,50.48,50.19,50.67,49.43,51.02,56.48,50.82,0.637,34.4,35.55,32.94,17.24,17.88,97.3,11.24,23.45,497.493,14.68,0.07440295,0.09995314,0.8931234
"2019-05-19 12:35:00",77723,"CKVY",13.49,51.04,51.1,51.84,50.3,52.22,56.72,49.48,0.666,34.68,36.29,32.95,17.38,17.27,107.1,12.28,29.37,586.3281,14.68,0.07440295,0.09995314,0.8931234
"2019-05-19 12:40:00",77724,"CKVY",13.49,50.73,50.96,52.03,49.99,53.25,57.51,48.24,0.671,34.35,37.28,32.28,17.61,17.63,90.4,10.28,27.62,650.3773,14.68,0.07440295,0.09995314,0.8931234
"2019-05-19 12:45:00",77725,"CKVY",13.49,51.96,51.61,52.21,50.73,51.67,56,50.92,0.682,35.29,36.86,33.5,17.81,17.7,99.4,10.64,26.08,695.223,14.68,0.09250338,0.1200564,0.8898358
"2019-05-19 12:50:00",77726,"CKVY",13.48,53.13,52.33,53.13,51.41,51.98,54.76,48.69,0.716,34.91,36.38,33.3,18.17,17.76,102.3,11.32,30.69,728.3895,14.68,0.09250338,0.1200564,0.8898358
"2019-05-19 12:55:00",77727,"CKVY",13.49,52.7,53.04,53.63,52.33,52.02,53.08,46.73,0.705,35.07,36.51,33.48,19.23,18.71,99,12.38,29.37,843.0604,14.68,0.09250338,0.1200564,0.8898358
"2019-05-19 13:00:00",77728,"CKVY",13.49,52.15,52.17,52.89,51.78,47.86,52.87,47.08,0.636,34.21,35.79,32.76,20.52,19.88,102.4,9.34,29.37,895.6191,14.68,0.1146762,0.1463516,0.8845845
"2019-05-19 13:05:00",77729,"CKVY",13.49,51.96,51.88,52.15,51.53,51.6,51.6,45.77,0.681,33.06,34.71,31.67,20.11,20.62,97.6,9.19,26.74,875.0063,14.68,0.1146762,0.1463516,0.8845845
"2019-05-19 13:10:00",77730,"CKVY",13.49,51.28,51.44,52.27,50.97,51.33,53.53,47.01,0.66,33.51,35.23,32.05,19.49,19.92,100.2,9.83,27.4,672.5058,14.68,0.1146762,0.1463516,0.8845845
"2019-05-19 13:15:00",77731,"CKVY",13.51,51.27,51.02,51.53,50.41,48.99,52.8,46.52,0.63,32.48,34.31,30.94,19.59,19.52,106.8,8.46,29.59,539.5762,14.68,0.07859474,0.1093598,0.878136
"2019-05-19 13:20:00",77732,"CKVY",13.51,53,51.99,53.18,51.21,46.59,51.94,46.01,0.639,33.21,35.7,31.61,19.74,19.7,103.2,8.1,27.4,494.3583,14.68,0.07859474,0.1093598,0.878136
"2019-05-19 13:25:00",77733,"CKVY",13.51,52.56,52.66,53.24,51.88,47.68,53.38,44.77,0.643,33.87,36.64,31.27,19.67,19.55,100.4,11.35,27.62,574.7141,14.68,0.07859474,0.1093598,0.878136
"2019-05-19 13:30:00",77734,"CKVY",13.52,51.44,51.86,52.5,51.38,47.85,51.97,46.41,0.619,33.02,34.87,31.74,19.13,19.39,104.5,9.61,30.03,615.0637,14.68,0.09005904,0.121865,0.8660715
"2019-05-19 13:35:00",77735,"CKVY",13.52,51.62,51.83,52.18,51.38,47.47,51.86,46.51,0.619,33.14,34.81,31.75,19.29,18.95,109.6,10.34,29.59,601.8935,14.68,0.09005904,0.121865,0.8660715
"2019-05-19 13:40:00",77736,"CKVY",13.53,52.73,52,52.98,51.38,48.84,53.23,46.51,0.663,33.52,36.14,32.13,19.56,19.42,106.7,8.67,30.25,571.96,14.68,0.09005904,0.121865,0.8660715
"2019-05-19 13:45:00",77737,"CKVY",13.53,52.42,52.63,53.23,51.93,50.35,52.07,44.04,0.676,33.2,35.85,30.93,19.27,19.49,105,9.57,28.28,616.5493,14.68,0.09136979,0.123107,0.8514327
"2019-05-19 13:50:00",77738,"CKVY",13.53,52.05,52.26,52.73,51.68,49.22,51.79,45.62,0.652,33.84,35,31.7,18.88,19.18,101.9,11.27,24.99,623.6709,14.68,0.09136979,0.123107,0.8514327
"2019-05-19 13:55:00",77739,"CKVY",13.53,51.87,51.79,52.36,51.31,48.81,51.55,46.96,0.642,33.49,34.93,32.1,19.06,18.9,103.9,10.6,28.93,593.1937,14.68,0.09136979,0.123107,0.8514327
"2019-05-19 14:00:00",77740,"CKVY",13.55,53.78,53.15,54.09,51.81,52.24,53.37,46.27,0.737,34.8,37.29,32.79,18.62,18.92,108,9.83,23.02,592.0101,14.68,0.09067097,0.1217721,0.8328097
"2019-05-19 14:05:00",77741,"CKVY",13.54,52.73,53.44,54.58,52.67,47.61,53.99,44.66,0.646,34.22,38.06,32.36,19.31,18.88,101.3,9.37,28.72,662.6664,14.68,0.09067097,0.1217721,0.8328097
"2019-05-19 14:10:00",77742,"CKVY",13.55,53.47,52.88,53.72,52.24,47.23,51.48,45.82,0.659,33.91,35.47,32.34,18.74,19.17,99.9,10.75,27.18,717.4465,14.68,0.09067097,0.1217721,0.8328097
"2019-05-19 14:15:00",77743,"CKVY",13.55,53.41,53.82,54.46,53.29,47.44,52.62,46.37,0.66,34.99,36.91,33.66,19.9,19.11,112.9,8.82,28.93,753.7905,14.68,0.1028568,0.1358492,0.8117473
"2019-05-19 14:20:00",77744,"CKVY",13.55,52.98,53.2,53.78,52.73,45.28,51.55,43.56,0.62,33.79,36.13,31.78,19.9,20.21,107.2,9.53,31.56,750.6132,14.68,0.1028568,0.1358492,0.8117473
"2019-05-19 14:25:00",77745,"CKVY",13.55,52.3,53.01,53.53,52.24,46.99,49.39,43.9,0.628,33.2,34.53,31.23,20.7,20.14,100.4,11.55,28.06,742.0155,14.68,0.1028568,0.1358492,0.8117473
"2019-05-19 14:30:00",77746,"CKVY",13.56,53.47,52.84,53.6,52.24,45.96,50.08,44.66,0.641,33.38,35.29,31.54,19.76,20.42,101.6,9.42,27.4,652.2758,14.68,0.09269584,0.126464,0.789261
"2019-05-19 14:35:00",77747,"CKVY",13.56,53.23,53.38,53.84,52.92,44.83,51.11,43.83,0.62,33.66,35.88,32.09,18.86,19.08,93.6,9.97,26.96,607.7717,14.68,0.09269584,0.126464,0.789261
"2019-05-19 14:40:00",77748,"CKVY",13.57,52.86,53.08,53.53,52.73,49.05,49.53,44.31,0.669,33.58,34.93,31.89,17.93,18.49,89,10.41,24.55,579.0285,14.68,0.09269584,0.126464,0.789261
"2019-05-19 14:45:00",77749,"CKVY",13.57,52.67,52.54,53.23,52.11,48.47,51.59,45.65,0.656,33.52,35.08,32.04,17.44,17.73,88,10.68,27.18,541.031,14.68,0.08393876,0.1156277,0.7628742
"2019-05-19 14:50:00",77750,"CKVY",13.58,52.42,52.59,53.16,51.99,49.94,52.55,47.33,0.67,34.22,35.43,33.41,17.38,17.47,87.8,9.88,26.96,481.8229,14.68,0.08393876,0.1156277,0.7628742
"2019-05-19 14:55:00",77751,"CKVY",13.57,54.34,53.15,54.34,52.3,51.96,52.68,47.74,0.748,34.95,37.09,33.17,17.59,17.52,98.4,12.19,26.74,455.3053,14.68,0.08393876,0.1156277,0.7628742
"2019-05-19 15:00:00",77752,"CKVY",13.58,55.88,54.89,55.94,54.28,50.01,52.2,46.65,0.762,36.39,38.18,34.59,18.05,17.85,95.9,12.32,28.72,573.3087,14.68,0.09089252,0.1215231,0.7323329
"2019-05-19 15:05:00",77753,"CKVY",13.64,55.02,55.01,55.94,54.21,46.92,52.38,45.55,0.693,36.07,37.84,34.26,18.11,17.99,93.3,14.09,29.15,694.1019,14.68,0.09089252,0.1215231,0.7323329
"2019-05-19 15:10:00",77754,"CKVY",13.64,53.91,54.69,55.33,53.84,53.06,53.1,45.52,0.752,35.5,37.25,34.28,17.68,17.94,100.4,15.24,25.87,801.5671,14.68,0.09089252,0.1215231,0.7323329
"2019-05-19 15:15:00",77755,"CKVY",13.63,53.72,53.31,54.15,52.79,51,53.34,48.36,0.718,35.72,37.47,34.88,16.8,17.01,93.1,14.09,24.33,699.4385,14.68,0.09552167,0.1270598,0.7004963
"2019-05-19 15:20:00",77756,"CKVY",13.71,53.41,53.71,54.95,52.79,48.19,52.92,47.13,0.671,35.41,37.95,33.55,17.22,16.88,106.1,15.28,30.03,598.7604,14.68,0.09552167,0.1270598,0.7004963
"2019-05-19 15:25:00",77757,"CKVY",13.71,54.09,53.89,54.46,53.1,49.39,52.48,46.37,0.705,35.08,36.93,34.06,17.64,17.47,106.8,13.87,29.37,512.6522,14.68,0.09552167,0.1270598,0.7004963
"2019-05-19 15:30:00",77758,"CKVY",13.67,52.92,54.34,55.57,52.86,51.52,52.75,48.67,0.704,36.51,38.22,34.91,18.8,18.19,111.7,12.91,28.28,598.1837,14.68,0.08724635,0.1177529,0.6670514
"2019-05-19 15:35:00",77759,"CKVY",13.66,51.8,52.16,52.86,51.5,52.85,54.47,50.76,0.693,35.41,36.5,34.4,18.6,18.79,107.4,11.98,28.5,553.3441,14.68,0.08724635,0.1177529,0.6670514
"2019-05-19 15:40:00",77760,"CKVY",13.64,52.11,51.98,52.18,51.62,54.88,57.07,51.52,0.728,36.05,37.4,34.47,18.5,18.48,109.3,9.47,26.74,477.3412,14.68,0.08724635,0.1177529,0.6670514
"2019-05-19 15:45:00",77761,"CKVY",13.62,53.1,52.02,53.1,51.62,56.11,59.13,52.72,0.772,36.26,39.17,35.05,18.2,18.56,107.1,10.18,24.99,343.3934,14.68,0.0631273,0.08996104,0.6311676
"2019-05-19 15:50:00",77762,"CKVY",13.61,52.48,52.99,53.84,52.3,55.6,56.11,51.21,0.748,36.67,37.58,35.34,19.43,18.85,107.1,9.51,32.88,389.1093,14.68,0.0631273,0.08996104,0.6311676
"2019-05-19 15:55:00",77763,"CKVY",13.6,52.85,53.22,54.33,52.48,55.63,56.93,51.45,0.759,37.12,39.29,35.58,21.08,20.04,104.9,10.95,33.76,440.395,14.68,0.0631273,0.08996104,0.6311676
"2019-05-19 16:00:00",77764,"CKVY",13.6,52.54,52.95,53.41,52.48,56.56,57.52,53.71,0.763,37.39,38.52,36.32,22.33,21.72,103.8,11.73,30.03,521.692,14.68,0.07810502,0.1071549,0.5924895
"2019-05-19 16:05:00",77765,"CKVY",13.59,51.68,52.2,52.79,51.68,56.73,58.03,54.46,0.741,36.96,38.35,36.23,22.88,22.58,102.6,8.18,34.41,533.5256,14.68,0.07810502,0.1071549,0.5924895
"2019-05-19 16:10:00",77766,"CKVY",13.58,51.62,51.81,52.23,51.55,57.48,59.02,55.08,0.749,36.94,38.13,36.07,22.53,22.88,96.6,9.82,31.35,541.7419,14.68,0.07810502,0.1071549,0.5924895
"2019-05-19 16:15:00",77767,"CKVY",13.58,51.62,51.37,51.74,51.06,58.92,60.26,55.63,0.768,36.81,38.2,36.09,22.03,22.18,97.9,9.42,28.28,494.7791,14.68,0.06929348,0.09732263,0.5533127
"2019-05-19 16:20:00",77768,"CKVY",13.57,50.57,51.14,51.68,50.57,58.51,59.61,57.28,0.733,37.09,37.8,36.16,20.3,21.28,92.6,9.43,25.87,431.9515,14.68,0.06929348,0.09732263,0.5533127
"2019-05-19 16:25:00",77769,"CKVY",13.57,50.63,50.49,50.75,50.13,59.47,60.78,57.93,0.747,36.91,37.62,36.21,19.64,19.9,90.6,10.37,31.56,360.6401,14.68,0.06929348,0.09732263,0.5533127
"2019-05-19 16:30:00",77770,"CKVY",13.59,50.26,50.28,50.69,50.01,58.79,60.23,57.28,0.728,36.4,37.17,35.64,20.31,19.93,93.2,9.55,32.44,310.3715,14.68,0.05320857,0.07733147,0.5125198
"2019-05-19 16:35:00",77771,"CKVY",13.58,50.51,50.39,50.63,50.14,58.96,60.91,57.86,0.737,36.88,37.55,35.91,20.28,20.33,93.3,9.39,26.74,284.0484,14.68,0.05320857,0.07733147,0.5125198
"2019-05-19 16:40:00",77772,"CKVY",13.6,51.43,50.78,51.49,50.38,55.91,58.99,55.39,0.723,36.19,37.19,35.31,19.97,20.2,88,9.24,31.78,278.1956,14.68,0.05320857,0.07733147,0.5125198
"2019-05-19 16:45:00",77773,"CKVY",13.6,50.88,51,51.43,50.63,58.65,58.93,55.87,0.744,36.53,37.28,35.93,18.96,19.57,87.9,8.62,27.18,281.8337,14.68,0.05242073,0.0767701,0.4705089
"2019-05-19 16:50:00",77774,"CKVY",13.6,50.88,50.93,51.13,50.76,55.26,59.68,55.26,0.701,36.54,37.42,35.43,19,18.91,89.9,9.73,30.91,281.4761,14.68,0.05242073,0.0767701,0.4705089
"2019-05-19 16:55:00",77775,"CKVY",13.6,51,51.09,51.31,50.88,57.14,59.24,55.19,0.728,36.46,37.3,35.4,18.77,18.84,90.5,9.05,26.74,280.3881,14.68,0.05242073,0.0767701,0.4705089
"2019-05-19 17:00:00",77776,"CKVY",13.62,50.88,50.87,51.13,50.63,57.59,59.1,55.39,0.73,36.2,37.34,35.35,18.1,18.41,94.4,9.42,22.8,264.8678,14.68,0.05024089,0.07422326,0.4272684
"2019-05-19 17:05:00",77777,"CKVY",13.48,50.39,50.54,50.88,50.26,54.88,58.17,54.88,0.683,35.69,36.61,34.73,17.87,18.06,95.1,9.37,27.84,231.2167,14.68,0.05024089,0.07422326,0.4272684
"2019-05-19 17:10:00",77778,"CKVY",13.03,49.83,50.22,50.45,49.83,56.59,59.17,54.74,0.69,35.64,36.58,34.62,16.81,17.18,98.1,9.72,23.89,176.8585,14.68,0.05024089,0.07422326,0.4272684
"2019-05-19 17:15:00",77779,"CKVY",12.98,49.52,49.61,49.95,49.4,57.01,60.5,56.59,0.687,35.58,36.56,34.87,15.99,16.22,93.6,10.05,21.92,110.4268,14.68,0.03647728,0.058263,0.3835701
"2019-05-19 17:20:00",77780,"CKVY",12.96,48.72,49.17,49.64,48.66,60.85,61.33,56.29,0.712,35.41,36.14,34.65,15.23,15.75,95.5,15.8,24.33,62.06464,14.68,0.03647728,0.058263,0.3835701
"2019-05-19 17:25:00",77781,"CKVY",12.91,44.95,46.83,48.78,44.89,71.55,71.55,60.44,0.726,36.26,36.64,35.6,16.33,16.07,177.6,26.94,45.59,32.70489,14.68,0.03647728,0.058263,0.3835701
"2019-05-19 17:30:00",77782,"CKVY",12.92,41,43.22,44.95,41,84.7,84.7,71.58,0.738,36.92,37.59,36.15,17.08,16.77,189.9,10.57,25.43,18.07471,14.68,0.02098217,0.03569645,0.3384217
"2019-05-19 17:35:00",77783,"CKVY",12.91,38.84,39.63,41.06,38.84,91.5,91.5,84.8,0.733,36.71,36.96,36.47,16.07,16.53,192.5,12.49,20.82,10.72603,14.68,0.02098217,0.03569645,0.3384217
"2019-05-19 17:40:00",77784,"CKVY",12.89,39.03,38.8,39.03,38.59,96.1,96.2,91.5,0.776,37.26,38.03,36.6,13.2,14.52,175.9,8.11,14.03,9.016872,14.68,0.02098217,0.03569645,0.3384217
"2019-05-19 17:45:00",77785,"CKVY",12.88,39.52,39.27,39.64,38.9,97.2,97.2,96.1,0.8,38.42,38.9,37.9,10.21,11.87,173.8,7.408,12.71,12.008,14.68,0.004222107,0.006579486,0.2926937
"2019-05-19 17:50:00",77786,"CKVY",12.89,39.77,39.69,39.83,39.46,97.6,97.8,97.1,0.811,39.06,39.23,38.72,8.05,8.99,176.1,8.78,9.86,14.05691,14.68,0.004222107,0.006579486,0.2926937
"2019-05-19 17:55:00",77787,"CKVY",12.88,40.14,39.94,40.2,39.64,97.5,97.7,97.3,0.822,39.3,39.57,38.99,6.477,7.232,178.6,10.3,7.672,15.41138,14.68,0.004222107,0.006579486,0.2926937
"2019-05-19 18:00:00",77788,"CKVY",12.88,40.45,40.28,40.51,40.08,97,97.6,97,0.828,39.57,39.81,39.34,4.883,5.682,190.7,19.57,7.014,18.11063,14.68,0.002874947,0.003573906,0.2469319
"2019-05-19 18:05:00",77789,"CKVY",12.9,40.4,40.44,40.52,40.27,96.1,97,96,0.818,39.57,39.7,39.37,3.091,3.96,290.1,49.47,2.411,23.52873,14.68,0.002874947,0.003573906,0.2469319
"2019-05-19 18:10:00",77790,"CKVY",12.92,41.02,40.85,41.21,40.4,96,96.3,95.7,0.838,39.82,40.23,39.37,2.69,2.784,358.5,9.86,6.795,32.67026,14.68,0.002874947,0.003573906,0.2469319
"2019-05-19 18:15:00",77791,"CKVY",12.93,41.21,41.06,41.27,40.9,96.8,96.9,95.6,0.851,40.05,40.39,39.76,3.785,3.148,16.36,11.18,8.55,43.53689,14.68,0.006484717,0.007302667,0.2024316
"2019-05-19 18:20:00",77792,"CKVY",12.94,41.28,41.06,41.28,40.9,96.2,96.9,96,0.848,40.16,40.47,39.87,5.661,4.789,39.48,11.3,8.77,54.86887,14.68,0.006484717,0.007302667,0.2024316
"2019-05-19 18:25:00",77793,"CKVY",12.94,41.65,41.43,41.83,41.15,94.5,96.3,94.4,0.845,40.14,40.53,39.9,6.322,6.112,53.15,8.95,7.891,63.92178,14.68,0.006484717,0.007302667,0.2024316
"2019-05-19 18:30:00",77794,"CKVY",12.96,41.65,41.7,41.89,41.52,93.6,94.6,92.4,0.837,39.98,40.33,39.54,6.664,6.409,58.52,17.27,11.84,71.45074,14.68,0.007101687,0.008412887,0.1590578
"2019-05-19 18:35:00",77795,"CKVY",12.96,41.96,41.67,42.02,41.46,95,95.1,93.7,0.859,40.16,40.71,39.86,6.67,6.715,39.18,9.79,10.3,79.64265,14.68,0.007101687,0.008412887,0.1590578
"2019-05-19 18:40:00",77796,"CKVY",12.97,42.15,41.98,42.21,41.77,92.7,95,92.6,0.845,40.37,40.66,40.1,6.843,6.67,40.39,11.75,10.3,90.74278,14.68,0.007101687,0.008412887,0.1590578
"2019-05-19 18:45:00",77797,"CKVY",13,42.64,42.36,42.64,42.08,91.1,92.7,90.3,0.846,39.92,40.25,39.6,5.977,6.598,24.3,13.37,10.08,102.6066,14.68,0.005803144,0.007550999,0.1174405
"2019-05-19 18:50:00",77798,"CKVY",12.99,43.07,42.82,43.14,42.58,87.1,91.1,86.8,0.822,39.68,40.32,39.25,5.652,5.599,34.1,16.41,10.96,109.7485,14.68,0.005803144,0.007550999,0.1174405
"2019-05-19 18:55:00",77799,"CKVY",12.98,43.14,43.02,43.14,42.83,89.3,89.4,87.1,0.845,39.81,40.24,39.41,5.733,5.811,37.47,14.33,10.08,108.0456,14.68,0.005803144,0.007550999,0.1174405
"2019-05-19 19:00:00",77800,"CKVY",12.96,42.89,43.06,43.26,42.77,88.3,89.4,87.3,0.828,39.87,40.3,39.47,6.307,5.849,32.75,19.92,13.59,98.6648,14.68,0.002787137,0.005091748,0.07858313
"2019-05-19 19:05:00",77801,"CKVY",12.92,42.83,42.81,43.02,42.59,87.5,90.3,85.9,0.819,39.59,40.37,38.71,6.481,6.512,30.22,17.1,13.15,85.32264,14.68,0.002787137,0.005091748,0.07858313
"2019-05-19 19:10:00",77802,"CKVY",12.9,42.53,42.62,42.9,42.4,87.5,88.4,87.1,0.809,39.19,39.65,38.85,7.048,6.661,34.87,12.28,14.03,69.58785,14.68,0.002787137,0.005091748,0.07858313
"2019-05-19 19:15:00",77803,"CKVY",12.88,42.53,42.52,42.65,42.34,88.3,88.3,87.2,0.816,39.15,39.41,38.87,6.518,6.915,24.64,18.77,9.43,52.60739,14.68,-0.0004978775,0.001981974,0.04417224
"2019-05-19 19:20:00",77804,"CKVY",12.87,42.53,42.53,42.65,42.4,87.2,88.4,86.7,0.807,39.09,39.45,38.75,6.406,6.39,30.99,16.49,10.74,38.02895,14.68,-0.0004978775,0.001981974,0.04417224
"2019-05-19 19:25:00",77805,"CKVY",12.87,42.53,42.54,42.66,42.4,86.4,89.4,86.3,0.799,39.19,39.76,38.64,5.67,6.116,24.56,12.94,9.43,30.79336,14.68,-0.0004978775,0.001981974,0.04417224
"2019-05-19 19:30:00",77806,"CKVY",12.86,42.72,42.67,42.78,42.47,84.9,88,84.9,0.791,39.04,39.49,38.41,5.57,5.647,359.5,18.6,10.3,27.43775,14.68,-0.004092092,-0.001931803,0.02015766
"2019-05-19 19:35:00",77807,"CKVY",12.85,43.03,42.93,43.09,42.66,85.6,86,83.5,0.807,38.73,39.18,38.13,4.727,5.216,311,26.91,6.138,23.97909,14.68,-0.004092092,-0.001931803,0.02015766
"2019-05-19 19:40:00",77808,"CKVY",12.85,43.03,42.91,43.1,42.72,83.3,86.6,82.4,0.786,38.72,39.26,37.88,3.765,4.235,326.4,11.82,5.699,19.09481,14.68,-0.004092092,-0.001931803,0.02015766
"2019-05-19 19:45:00",77809,"CKVY",12.83,43.16,43.09,43.28,42.91,84.7,85,82.8,0.802,38.51,38.96,38.05,3.508,3.45,7.64,16.32,7.453,15.31372,14.68,0.002864784,0.003725896,0.008234001
"2019-05-19 19:50:00",77810,"CKVY",12.83,42.91,43.13,43.34,42.85,87.3,87.3,82.4,0.819,38.84,39.41,38.17,4.195,3.879,312.5,14.83,8.11,13.34974,14.68,0.002864784,0.003725896,0.008234001
"2019-05-19 19:55:00",77811,"CKVY",12.83,42.91,42.81,43.03,42.6,85.1,89.1,84.8,0.799,39.32,39.89,38.55,4.347,4.256,335.4,30.53,6.138,10.34244,14.68,0.002864784,0.003725896,0.008234001
"2019-05-19 20:00:00",77812,"CKVY",12.83,42.79,42.89,43.03,42.73,87.8,87.9,84.9,0.82,39.22,39.64,38.64,3.799,4.177,5.447,20.91,4.384,7.372117,14.68,0.002200671,0.002907761,0.001818331
"2019-05-19 20:05:00",77813,"CKVY",12.82,42.6,42.7,42.85,42.54,86.2,87.8,85.9,0.799,39.07,39.49,38.65,2.977,3.335,9.85,28.89,4.822,5.103548,14.68,0.002200671,0.002907761,0.001818331
"2019-05-19 20:10:00",77814,"CKVY",12.82,42.54,42.54,42.73,42.42,89.2,89.2,86.2,0.825,39.16,39.61,38.7,2.529,2.762,339.8,13.43,3.726,4.339048,14.68,0.002200671,0.002907761,0.001818331
"2019-05-19 20:15:00",77815,"CKVY",12.82,42.23,42.35,42.54,42.11,89.4,90,87.1,0.818,39.2,39.73,38.73,3.192,2.808,6.206,16,6.357,3.757004,14.68,0.00162091,0.002234664,2.5E-07
"2019-05-19 20:20:00",77816,"CKVY",12.82,42.05,42.18,42.29,42.05,89.3,89.8,87.6,0.81,39.04,39.46,38.69,3.855,3.619,359.2,16.19,7.891,3.97391,14.68,0.00162091,0.002234664,2.5E-07
"2019-05-19 20:25:00",77817,"CKVY",12.82,41.92,42.02,42.23,41.86,89.9,90.1,88.5,0.812,39.12,39.54,38.78,4.741,4.378,1.042,10.24,8.33,4.483431,14.68,0.00162091,0.002234664,2.5E-07
"2019-05-19 20:30:00",77818,"CKVY",12.82,41.74,41.85,42.05,41.74,90.8,91.2,89.7,0.814,39.34,39.55,39.03,4.535,4.668,4.666,10.67,5.261,4.693613,14.68,0.001678836,0.002203194,2.5E-07
"2019-05-19 20:35:00",77819,"CKVY",12.81,41.8,41.77,41.86,41.61,90.9,91.4,89.9,0.817,39.26,39.56,38.94,4.074,4.272,341.4,18.78,4.822,4.097347,14.68,0.001678836,0.002203194,2.5E-07
"2019-05-19 20:40:00",77820,"CKVY",12.81,41.67,41.76,41.92,41.61,91.3,91.7,90.9,0.817,39.44,39.61,39.21,3.472,3.679,313.3,8.75,4.603,2.926246,14.68,0.001678836,0.002203194,2.5E-07
"2019-05-19 20:45:00",77821,"CKVY",12.81,41.8,41.68,41.86,41.55,90.1,91.3,90,0.81,39.16,39.34,38.94,3.037,3.31,328.9,13.53,4.384,1.957583,14.68,0.001273985,0.001706074,2.5E-07
"2019-05-19 20:50:00",77822,"CKVY",12.8,41.8,41.81,41.92,41.61,91.5,91.6,90,0.822,39.26,39.64,38.93,2.427,2.699,4.96,14.59,2.192,1.298177,14.68,0.001273985,0.001706074,2.5E-07
"2019-05-19 20:55:00",77823,"CKVY",12.81,41.74,41.74,41.86,41.55,91.1,91.7,91,0.817,39.42,39.6,39.24,2.088,2.252,350.9,19.14,3.507,0.8822684,14.68,0.001273985,0.001706074,2.5E-07
"2019-05-19 21:00:00",77824,"CKVY",12.81,41.74,41.69,41.8,41.55,89.7,91.2,89.5,0.805,39.07,39.42,38.73,1.887,1.966,332.6,29.26,3.069,0.6030536,14.68,0.0009433867,0.001349471,2.5E-07
"2019-05-19 21:05:00",77825,"CKVY",12.8,41.37,41.52,41.8,41.18,90.6,90.6,89.5,0.802,38.81,39.01,38.64,1.954,1.875,337.3,19.96,3.288,0.4207617,14.68,0.0009433867,0.001349471,2.5E-07
"2019-05-19 21:10:00",77826,"CKVY",12.8,41.12,41.25,41.43,41.06,91.3,91.4,90.6,0.8,38.81,38.98,38.6,1.571,1.835,341.3,31.54,2.85,0.2076324,14.68,0.0009433867,0.001349471,2.5E-07
"2019-05-19 21:15:00",77827,"CKVY",12.8,40.75,40.97,41.24,40.62,91.5,91.8,91.2,0.79,38.69,38.97,38.37,1.55,1.546,304.8,42.29,4.165,0.06890351,14.68,0.0007554765,0.001117248,2.5E-07
"2019-05-19 21:20:00",77828,"CKVY",12.79,41.18,40.96,41.3,40.62,87,91.5,86.8,0.764,38.12,38.55,37.48,2.183,1.856,23.36,26.32,8.11,0.004416283,14.68,0.0007554765,0.001117248,2.5E-07
"2019-05-19 21:25:00",77829,"CKVY",12.77,41.18,41.27,41.37,41.18,87.6,87.8,86.3,0.769,37.79,38.02,37.42,2.469,2.302,325.2,40.23,3.946,0,14.68,0.0007554765,0.001117248,2.5E-07
"2019-05-19 21:30:00",77830,"CKVY",12.79,41.3,41.41,41.55,41.12,86.5,87.6,84.7,0.763,37.49,37.91,37.1,2.83,2.602,348,42.03,4.603,0,14.68,0.001178761,0.001696102,2.5E-07
"2019-05-19 21:35:00",77831,"CKVY",12.79,41.3,41.3,41.43,41.18,87.2,88,86.5,0.769,37.84,38.09,37.53,1.934,2.519,324.5,53.06,3.507,0,14.68,0.001178761,0.001696102,2.5E-07
"2019-05-19 21:40:00",77832,"CKVY",12.79,41.37,41.34,41.49,41.18,87.9,87.9,86.9,0.777,37.84,38.11,37.61,1.879,1.814,302.3,26.67,4.165,0,14.68,0.001178761,0.001696102,2.5E-07
"2019-05-19 21:45:00",77833,"CKVY",12.77,41.18,41.25,41.43,41.06,89.2,89.5,87.8,0.783,38.14,38.38,37.91,1.606,1.742,351.3,19.84,5.042,0,14.68,0.001085648,0.001582344,2.5E-07
"2019-05-19 21:50:00",77834,"CKVY",12.78,41.3,41.25,41.43,41,88.2,89.3,87.8,0.778,38.07,38.33,37.79,2.536,1.957,300.4,40.93,5.918,0,14.68,0.001085648,0.001582344,2.5E-07
"2019-05-19 21:55:00",77835,"CKVY",12.78,41.3,41.28,41.43,41.12,87.1,89.1,87.1,0.768,38.14,38.39,37.65,2.406,2.536,350.8,68.89,3.288,0,14.68,0.001085648,0.001582344,2.5E-07
"2019-05-19 22:00:00",77836,"CKVY",12.76,41.24,41.35,41.49,41.12,86.8,87.1,85.9,0.764,37.61,37.87,37.43,2.87,2.652,60.31,13.14,4.822,0,14.68,0.001205237,0.001722483,2.5E-07
"2019-05-19 22:05:00",77837,"CKVY",12.77,41.3,41.24,41.43,41.06,86.3,87.4,86.3,0.761,37.61,37.81,37.45,3.04,2.926,63.17,12.75,7.234,0,14.68,0.001205237,0.001722483,2.5E-07
"2019-05-19 22:10:00",77838,"CKVY",12.77,41.43,41.43,41.61,41.24,84,86.3,83.6,0.744,37.19,37.59,36.87,4.334,3.681,52.84,9.65,7.672,0,14.68,0.001205237,0.001722483,2.5E-07
"2019-05-19 22:15:00",77839,"CKVY",12.77,41.43,41.45,41.61,41.3,83.7,84.6,83,0.742,36.92,37.22,36.65,4.627,4.555,32.53,14.46,6.576,0,14.68,0.00190837,0.002573638,2.5E-07
"2019-05-19 22:20:00",77840,"CKVY",12.77,41.43,41.48,41.55,41.3,84.1,84.7,83.1,0.746,36.94,37.27,36.66,4.312,4.568,29.2,15.96,5.261,0,14.68,0.00190837,0.002573638,2.5E-07
"2019-05-19 22:25:00",77841,"CKVY",12.77,41.43,41.41,41.55,41.3,82.8,84.2,82.6,0.734,36.76,37.04,36.49,3.557,3.985,22.3,12.87,5.261,0,14.68,0.00190837,0.002573638,2.5E-07
"2019-05-19 22:30:00",77842,"CKVY",12.76,41.43,41.46,41.55,41.3,84.2,84.5,82.5,0.746,36.87,37.24,36.5,2.78,3.089,2.554,16.34,3.288,0,14.68,0.00215721,0.002893307,2.5E-07
"2019-05-19 22:35:00",77843,"CKVY",12.76,41.43,41.35,41.49,41.18,83.6,86.4,83.6,0.742,37.14,37.58,36.74,2.217,2.558,61.38,52.25,5.042,0,14.68,0.00215721,0.002893307,2.5E-07
"2019-05-19 22:40:00",77844,"CKVY",12.74,41.8,41.58,41.8,41.31,81.7,84.2,81.5,0.735,36.87,37.26,36.36,2.184,2.095,331.4,43.99,4.822,0,14.68,0.00215721,0.002893307,2.5E-07
"2019-05-19 22:45:00",77845,"CKVY",12.76,41.68,41.76,41.87,41.62,84.4,84.8,81.8,0.756,37.09,37.56,36.55,2.075,2.131,301.4,21.72,3.946,0,14.68,0.001531955,0.002207271,2.5E-07
"2019-05-19 22:50:00",77846,"CKVY",12.76,41.43,41.6,41.75,41.43,86.3,86.7,84.3,0.765,37.54,37.94,37.14,2.22,2.034,281.4,20.45,3.507,0,14.68,0.001531955,0.002207271,2.5E-07
"2019-05-19 22:55:00",77847,"CKVY",12.76,41.56,41.44,41.62,41.19,85.7,88.6,85.1,0.763,37.74,38.41,37.19,2.016,2.115,223.9,25.76,3.946,0,14.68,0.001531955,0.002207271,2.5E-07
"2019-05-19 23:00:00",77848,"CKVY",12.76,41.75,41.63,41.87,41.44,84.6,85.8,83.8,0.759,37.4,37.63,37.15,2.286,2.108,178.4,16.8,5.261,0,14.68,0.00129781,0.001887692,2.5E-07
"2019-05-19 23:05:00",77849,"CKVY",12.75,41.38,41.5,41.81,41.25,87.8,87.8,84.5,0.777,37.72,38.13,37.27,2.549,2.382,146,11.3,4.384,0,14.68,0.00129781,0.001887692,2.5E-07
"2019-05-19 23:10:00",77850,"CKVY",12.74,41.25,41.19,41.44,41.01,87.4,88.3,86.2,0.77,37.69,38.18,37.27,2.733,2.73,112.8,21.57,5.261,0,14.68,0.00129781,0.001887692,2.5E-07
"2019-05-19 23:15:00",77851,"CKVY",12.75,41.07,41.05,41.19,40.82,88.6,89.1,87.4,0.774,37.79,38.12,37.51,2.779,2.782,105.8,17.23,4.165,0,14.68,0.001338767,0.001889294,2.5E-07
"2019-05-19 23:20:00",77852,"CKVY",12.75,40.88,41.02,41.19,40.82,90.5,90.7,88.5,0.785,38.14,38.57,37.71,2.779,2.805,109.9,9.98,3.946,0,14.68,0.001338767,0.001889294,2.5E-07
"2019-05-19 23:25:00",77853,"CKVY",12.75,40.82,40.87,41.01,40.76,91.7,91.8,90.1,0.794,38.48,38.79,38.13,2.809,2.719,134.6,14.58,4.603,0,14.68,0.001338767,0.001889294,2.5E-07
"2019-05-19 23:30:00",77854,"CKVY",12.75,40.7,40.9,41.07,40.7,88,91.7,87.8,0.759,38.11,38.67,37.38,3.607,3.172,107.7,9.72,8.77,0,14.68,0.001108445,0.001541895,2.5E-07
"2019-05-19 23:35:00",77855,"CKVY",12.72,40.27,40.59,40.82,40.27,90.2,90.4,88.1,0.764,37.74,37.94,37.45,4.837,4.136,113.3,9.96,11.4,0,14.68,0.001108445,0.001541895,2.5E-07
"2019-05-19 23:40:00",77856,"CKVY",12.73,40.08,40.19,40.39,40.02,91,91.5,90.1,0.766,37.8,37.99,37.56,6.489,5.631,110.4,8.51,12.49,0,14.68,0.001108445,0.001541895,2.5E-07
"2019-05-19 23:45:00",77857,"CKVY",12.74,39.9,39.98,40.08,39.83,92,92.3,90.8,0.769,37.73,37.92,37.55,7.306,7.073,93.9,13.01,10.96,0,14.68,0.001450005,0.001841884,2.5E-07
"2019-05-19 23:50:00",77858,"CKVY",12.74,39.83,39.81,39.96,39.71,92.2,92.3,91.7,0.769,37.67,37.9,37.49,6.578,7.138,87.1,10.35,7.453,0,14.68,0.001450005,0.001841884,2.5E-07
"2019-05-19 23:55:00",77859,"CKVY",12.73,39.9,39.88,40.02,39.77,93.4,93.4,92.3,0.78,38.03,38.26,37.78,5.012,5.904,100.1,11.56,5.042,0,14.68,0.001450005,0.001841884,2.5E-07
"2019-05-20 00:00:00",77860,"CKVY",12.73,39.84,39.86,39.96,39.77,92.3,93.4,91.7,0.769,37.81,38.19,37.57,3.748,4.304,102.4,14.97,5.48,0,14.68,0.001191928,0.001505473,2.5E-07
"2019-05-20 00:05:00",77861,"CKVY",12.72,39.53,39.69,39.96,39.46,91.5,92.7,91.5,0.753,37.64,37.95,37.2,3.253,3.42,73.39,14.81,4.384,0,14.68,0.001191928,0.001505473,2.5E-07
"2019-05-20 00:10:00",77862,"CKVY",12.72,39.59,39.56,39.65,39.4,91.2,91.6,90.9,0.753,37.22,37.39,37.04,3.086,3.156,52.78,13.06,4.165,0,14.68,0.001191928,0.001505473,2.5E-07
"2019-05-20 00:15:00",77863,"CKVY",12.72,39.59,39.6,39.71,39.4,90.9,91.6,90.8,0.75,37.24,37.4,37.01,2.457,2.737,352.8,19.35,3.507,0,14.68,0.0009557151,0.001312017,2.5E-07
"2019-05-20 00:20:00",77864,"CKVY",12.72,39.28,39.49,39.77,39.15,92.3,92.3,90.9,0.752,37.34,37.62,37.08,2.509,2.485,352.1,14.97,3.946,0,14.68,0.0009557151,0.001312017,2.5E-07
"2019-05-20 00:25:00",77865,"CKVY",12.72,39.16,39.17,39.34,39.03,91.9,92.3,91.8,0.746,37.05,37.3,36.87,2.48,2.461,20.5,12.32,3.946,0,14.68,0.0009557151,0.001312017,2.5E-07
"2019-05-20 00:30:00",77866,"CKVY",12.69,39.22,39.2,39.34,39.03,91.7,92,91.6,0.746,37.01,37.16,36.87,2.508,2.552,11.77,12.16,3.507,0,14.68,0.0008020824,0.001131327,2.5E-07
"2019-05-20 00:35:00",77867,"CKVY",12.71,39.46,39.35,39.53,39.09,90.5,91.7,90.5,0.743,37,37.15,36.82,1.778,2.12,338.9,18.94,2.192,0,14.68,0.0008020824,0.001131327,2.5E-07
"2019-05-20 00:40:00",77868,"CKVY",12.69,39.47,39.55,39.71,39.4,91.5,91.5,90,0.751,37.04,37.33,36.79,1.443,1.57,277.5,10.4,2.411,0,14.68,0.0008020824,0.001131327,2.5E-07
"2019-05-20 00:45:00",77869,"CKVY",12.71,39.22,39.33,39.59,39.1,92.6,93.1,91.5,0.753,37.37,37.55,37.15,2.06,1.642,274.2,7.551,5.261,0,14.68,0.0006816468,0.001001968,2.5E-07
"2019-05-20 00:50:00",77870,"CKVY",12.71,39.28,39.25,39.41,39.09,92.5,92.8,92.1,0.754,37.28,37.44,37.09,2.75,2.5,294.9,14.76,4.822,0,14.68,0.0006816468,0.001001968,2.5E-07
"2019-05-20 00:55:00",77871,"CKVY",12.7,39.41,39.32,39.47,39.22,92.6,92.7,92.1,0.759,37.3,37.51,37.12,3.088,2.96,323.8,8.61,3.726,0,14.68,0.0006816468,0.001001968,2.5E-07
"2019-05-20 01:00:00",77872,"CKVY",12.69,39.35,39.45,39.6,39.29,91.8,92.7,91.4,0.751,37.27,37.62,37.09,2.92,3.029,319.3,9.75,4.384,0,14.68,0.0008301028,0.00115231,2.5E-07
"2019-05-20 01:05:00",77873,"CKVY",12.7,39.22,39.3,39.41,39.1,92.8,92.9,91.7,0.755,37.26,37.48,36.99,3.153,2.937,302.1,10.34,5.48,0,14.68,0.0008301028,0.00115231,2.5E-07
"2019-05-20 01:10:00",77874,"CKVY",12.69,39.47,39.45,39.72,39.22,92,92.8,90.6,0.756,37.22,37.44,36.93,3.568,3.406,308.1,14.63,7.234,0,14.68,0.0008301028,0.00115231,2.5E-07
"2019-05-20 01:15:00",77875,"CKVY",12.69,38.86,39.08,39.54,38.73,94.6,94.6,92,0.758,37.42,37.6,37.25,3.315,3.487,319.1,11.52,3.726,0,14.68,0.0008700729,0.001184263,2.5E-07
"2019-05-20 01:20:00",77876,"CKVY",12.68,38.8,38.75,38.86,38.61,95.3,95.6,94.6,0.763,37.47,37.7,37.19,2.855,3.14,355,20,3.507,0,14.68,0.0008700729,0.001184263,2.5E-07
"2019-05-20 01:25:00",77877,"CKVY",12.69,39.05,38.88,39.11,38.74,94.6,95.3,94.6,0.764,37.6,37.74,37.46,2.253,2.472,325.9,20.74,3.507,0,14.68,0.0008700729,0.001184263,2.5E-07
"2019-05-20 01:30:00",77878,"CKVY",12.68,39.29,39.14,39.42,38.98,91.9,94.6,91.9,0.75,37.47,37.71,37.08,2.179,2.188,321.7,16.85,3.288,0,14.68,0.0005606815,0.0007838416,2.5E-07
"2019-05-20 01:35:00",77879,"CKVY",12.67,40.47,39.95,40.53,39.23,82.7,91.9,82.1,0.706,36.03,37.23,35.34,2.287,2.268,330.2,16.95,5.042,0,14.68,0.0005606815,0.0007838416,2.5E-07
"2019-05-20 01:40:00",77880,"CKVY",12.68,39.48,39.95,40.59,39.35,89.5,89.5,82.8,0.736,36.47,36.76,35.67,2.566,2.47,294.5,14.96,3.726,0,14.68,0.0005606815,0.0007838416,2.5E-07
"2019-05-20 01:45:00",77881,"CKVY",12.66,39.29,39.38,39.54,39.23,91.6,91.8,89.6,0.748,37,37.25,36.59,2.415,2.483,301.1,11.25,2.63,0,14.68,0.001147977,0.001632252,2.5E-07
"2019-05-20 01:50:00",77882,"CKVY",12.67,39.11,39.21,39.35,39.05,91.9,92.5,91.6,0.745,37.14,37.3,36.94,2.171,2.259,322,11.68,2.85,0,14.68,0.001147977,0.001632252,2.5E-07
"2019-05-20 01:55:00",77883,"CKVY",12.64,39.35,39.23,39.35,39.11,91.9,92,91.4,0.751,37.04,37.21,36.85,1.488,1.796,304.5,3.43,1.754,0,14.68,0.001147977,0.001632252,2.5E-07
"2019-05-20 02:00:00",77884,"CKVY",12.66,39.35,39.27,39.35,39.11,92.5,92.8,91.9,0.757,37.22,37.44,37.02,1.117,1.37,264.3,12.72,1.534,0,14.68,0.0006431605,0.0009426201,2.5E-07
"2019-05-20 02:05:00",77885,"CKVY",12.64,39.48,39.34,39.48,39.17,92.3,93,92,0.758,37.36,37.59,37.13,0.509,0.779,264.2,4.187,0,0,14.68,0.0006431605,0.0009426201,2.5E-07
"2019-05-20 02:10:00",77886,"CKVY",12.65,39.6,39.5,39.6,39.35,91,92.7,91,0.751,37.4,37.65,37.07,0.224,0.389,267,0.199,0,0,14.68,0.0006431605,0.0009426201,2.5E-07
"2019-05-20 02:15:00",77887,"CKVY",12.64,39.73,39.69,39.85,39.48,92.2,92.2,90.5,0.765,37.35,37.73,36.95,0.222,0.129,300.7,23.22,1.534,0,14.68,0.0002560776,0.0004150858,2.5E-07
"2019-05-20 02:20:00",77888,"CKVY",12.62,39.54,39.7,39.85,39.48,92.2,92.5,91.7,0.76,37.63,37.85,37.34,0.728,0.401,241.5,46.09,3.288,0,14.68,0.0002560776,0.0004150858,2.5E-07
"2019-05-20 02:25:00",77889,"CKVY",12.63,39.42,39.48,39.6,39.35,94,94.1,92.2,0.771,37.65,38.04,37.4,1.684,1.162,173.6,8.06,4.384,0,14.68,0.0002560776,0.0004150858,2.5E-07
"2019-05-20 02:30:00",77890,"CKVY",12.63,39.35,39.47,39.6,39.35,94.6,95,94,0.773,38.05,38.25,37.82,3.088,2.39,154.3,7.239,6.795,0,14.68,0.0004540612,0.0006869058,2.5E-07
"2019-05-20 02:35:00",77891,"CKVY",12.61,38.98,39.24,39.48,38.98,93.1,94.6,93.1,0.75,37.56,38.07,37.16,4.232,3.688,142.9,7.448,7.014,0,14.68,0.0004540612,0.0006869058,2.5E-07
"2019-05-20 02:40:00",77892,"CKVY",12.6,36.26,38.23,39.23,36.2,92.7,93.4,90.3,0.671,36.17,37.5,34.21,6.019,5.031,176.5,20.55,15.34,0,14.68,0.0004540612,0.0006869058,2.5E-07
"2019-05-20 02:45:00",77893,"CKVY",12.61,35.65,35.74,36.26,35.52,96.2,96.2,92.7,0.68,34.46,34.67,34.25,7.135,6.71,188.7,10.37,14.03,0,14.68,0.000908926,0.001159547,2.5E-07
"2019-05-20 02:50:00",77894,"CKVY",12.59,35.89,35.76,36.02,35.52,96.7,96.8,96.1,0.69,34.87,35.18,34.53,7.161,7.177,191.9,15.67,8.77,0,14.68,0.000908926,0.001159547,2.5E-07
"2019-05-20 02:55:00",77895,"CKVY",12.6,36.14,36.08,36.26,35.83,96.4,97,96.4,0.695,35.27,35.44,34.99,6.599,6.898,188.7,10.33,11.4,0,14.68,0.000908926,0.001159547,2.5E-07
"2019-05-20 03:00:00",77896,"CKVY",12.6,36.26,36.22,36.39,36.14,96.7,96.7,96.2,0.7,35.3,35.52,35.17,5.888,6.207,188.7,11.08,9.86,0,14.68,0.0005307338,0.0006491056,2.5E-07
"2019-05-20 03:05:00",77897,"CKVY",12.59,36.7,36.52,36.76,36.2,96.7,97.4,96.7,0.713,35.76,35.98,35.36,6.483,6.078,170.1,9.51,11.4,0,14.68,0.0005307338,0.0006491056,2.5E-07
"2019-05-20 03:10:00",77898,"CKVY",12.59,37.01,36.8,37.01,36.64,95.9,96.7,95.7,0.715,35.81,35.95,35.67,6.857,6.807,171.2,8.7,11.4,0,14.68,0.0005307338,0.0006491056,2.5E-07
"2019-05-20 03:15:00",77899,"CKVY",12.56,36.94,36.95,37.07,36.76,95.2,95.9,95.2,0.708,35.78,35.94,35.59,7.484,7.15,169.7,8.03,11.4,0,14.68,0.0005929062,0.0007278739,2.5E-07
"2019-05-20 03:20:00",77900,"CKVY",12.57,36.94,36.97,37.13,36.76,94.5,95.2,94.5,0.703,35.64,35.79,35.45,7.39,7.611,180.8,9.5,9.86,0,14.68,0.0005929062,0.0007278739,2.5E-07
"2019-05-20 03:25:00",77901,"CKVY",12.55,37.13,37.09,37.25,36.88,95,95.1,94.5,0.712,35.71,35.95,35.45,6.449,6.964,181.7,8.17,7.453,0,14.68,0.0005929062,0.0007278739,2.5E-07
"2019-05-20 03:30:00",77902,"CKVY",12.56,37.25,37.17,37.32,37.01,95,95.3,94.9,0.715,35.89,36.02,35.75,5.552,5.914,180.2,8.63,8.55,0,14.68,0.0008073956,0.0009904619,2.5E-07
"2019-05-20 03:35:00",77903,"CKVY",12.55,37.32,37.37,37.5,37.19,95.1,95.3,94.9,0.718,36.09,36.28,35.9,5.442,5.497,172.4,9.11,8.99,0,14.68,0.0008073956,0.0009904619,2.5E-07
"2019-05-20 03:40:00",77904,"CKVY",12.55,37.44,37.36,37.5,37.19,95.8,95.8,95,0.726,36.13,36.42,35.91,5.444,5.493,179.5,8.08,7.234,0,14.68,0.0008073956,0.0009904619,2.5E-07
"2019-05-20 03:45:00",77905,"CKVY",12.54,37.25,37.33,37.5,37.13,95.5,96.1,95.5,0.719,36.27,36.49,35.99,5.319,5.342,183.4,7.198,7.891,0,14.68,0.0006706616,0.0008469963,2.5E-07
"2019-05-20 03:50:00",77906,"CKVY",12.53,37.13,37.23,37.38,37.07,95.3,95.6,95.2,0.714,36.03,36.23,35.87,4.894,5.108,191.8,11.89,7.672,0,14.68,0.0006706616,0.0008469963,2.5E-07
"2019-05-20 03:55:00",77907,"CKVY",12.54,37.01,37.06,37.19,36.89,95,95.3,95,0.709,35.81,35.98,35.61,4.381,4.555,190.3,12.11,5.48,0,14.68,0.0006706616,0.0008469963,2.5E-07
"2019-05-20 04:00:00",77908,"CKVY",12.54,36.89,36.98,37.13,36.82,94.9,95.2,94.7,0.704,35.67,35.87,35.48,4.129,4.35,188.3,8.27,6.357,0,14.68,0.000653206,0.0008413664,2.5E-07
"2019-05-20 04:05:00",77909,"CKVY",12.53,37.08,36.98,37.14,36.76,95.1,95.2,94.4,0.711,35.62,35.87,35.34,3.784,3.957,184.8,7.085,5.699,0,14.68,0.000653206,0.0008413664,2.5E-07
"2019-05-20 04:10:00",77910,"CKVY",12.53,36.95,37.03,37.2,36.89,95.1,95.6,95.1,0.707,35.82,35.98,35.64,3.981,3.788,177.3,9.68,6.357,0,14.68,0.000653206,0.0008413664,2.5E-07
"2019-05-20 04:15:00",77911,"CKVY",12.53,37.07,36.99,37.14,36.89,94.8,95.1,94.2,0.709,35.58,35.78,35.39,3.921,3.981,178.8,11.26,5.918,0,14.68,0.0006306304,0.0008318516,2.5E-07
"2019-05-20 04:20:00",77912,"CKVY",12.53,36.89,37.01,37.14,36.83,94.1,95.2,94.1,0.699,35.67,35.89,35.35,4.223,3.998,182.7,10.91,7.453,0,14.68,0.0006306304,0.0008318516,2.5E-07
"2019-05-20 04:25:00",77913,"CKVY",12.53,36.77,36.86,37.01,36.64,94,94.2,93.7,0.694,35.28,35.47,35.04,4.148,4.266,190.2,9.79,5.699,0,14.68,0.0006306304,0.0008318516,2.5E-07
"2019-05-20 04:30:00",77914,"CKVY",12.51,36.71,36.77,36.95,36.65,94.4,94.4,93.9,0.696,35.25,35.45,35.09,4.074,4.084,191.8,10.66,5.699,0,14.68,0.0007112476,0.0009320936,2.5E-07
"2019-05-20 04:35:00",77915,"CKVY",12.52,36.4,36.59,36.77,36.4,94.8,95,94.4,0.691,35.24,35.44,35.06,3.496,3.794,193.1,13.04,4.384,0,14.68,0.0007112476,0.0009320936,2.5E-07
"2019-05-20 04:40:00",77916,"CKVY",12.52,36.4,36.42,36.58,36.27,94.6,95.2,94.5,0.689,35.09,35.34,34.86,3.66,3.568,188.7,10.03,5.918,0,14.68,0.0007112476,0.0009320936,2.5E-07
"2019-05-20 04:45:00",77917,"CKVY",12.52,36.4,36.37,36.52,36.21,94.7,94.7,94.3,0.69,34.95,35.14,34.75,3.454,3.598,181,7.571,5.042,0,14.68,0.0006178165,0.0008213628,0.0001492994
"2019-05-20 04:50:00",77918,"CKVY",12.52,36.4,36.43,36.59,36.28,95.3,95.3,94.6,0.694,35.14,35.32,34.9,3.259,3.378,186,7.947,3.507,0,14.68,0.0006178165,0.0008213628,0.0001492994
"2019-05-20 04:55:00",77919,"CKVY",12.52,36.4,36.43,36.52,36.34,96.1,96.1,95.3,0.7,35.33,35.53,35.14,2.56,2.921,187.6,11.02,3.507,0,14.68,0.0006178165,0.0008213628,0.0001492994
"2019-05-20 05:00:00",77920,"CKVY",12.5,36.34,36.35,36.52,36.15,96.1,96.2,96,0.698,35.35,35.55,35.15,2.322,2.395,190.7,12.08,3.946,0,14.68,0.0004637313,0.0006344095,0.003606783
"2019-05-20 05:05:00",77921,"CKVY",12.5,36.28,36.28,36.4,36.15,96.2,96.3,96,0.697,35.29,35.45,35.13,2.33,2.304,192.4,8.45,3.726,0,14.68,0.0004637313,0.0006344095,0.003606783
"2019-05-20 05:10:00",77922,"CKVY",12.52,36.03,36.27,36.52,36.03,96.3,96.5,96.2,0.691,35.33,35.63,35.05,2.726,2.442,203.7,19.85,5.699,0,14.68,0.0004637313,0.0006344095,0.003606783
"2019-05-20 05:15:00",77923,"CKVY",12.52,35.41,35.68,36.09,35.35,96.6,96.6,96.1,0.676,34.74,35.16,34.46,3.198,2.992,199.8,10.11,6.357,0,14.68,0.0005644344,0.0009025847,0.01170466
"2019-05-20 05:20:00",77924,"CKVY",12.49,34.92,35.21,35.47,34.86,96.8,96.8,96.5,0.664,34.36,34.59,34.03,3.472,3.376,194.9,10.98,5.042,0,14.68,0.0005644344,0.0009025847,0.01170466
"2019-05-20 05:25:00",77925,"CKVY",12.52,34.55,34.72,35.04,34.42,97.1,97.1,96.7,0.657,33.93,34.22,33.66,3.434,3.485,160.4,13.81,5.261,0,14.68,0.0005644344,0.0009025847,0.01170466
"2019-05-20 05:30:00",77926,"CKVY",12.5,33.68,34,34.48,33.56,98,98,97.1,0.64,33.37,33.77,33.04,3.354,3.403,136.2,10.65,5.261,0,14.68,0.0005516694,0.0008849145,0.02734272
"2019-05-20 05:35:00",77927,"CKVY",12.51,33.31,33.35,33.62,33.13,99.1,99.1,97.9,0.638,32.97,33.13,32.82,3.335,3.341,123.7,4.746,4.822,0,14.68,0.0005516694,0.0008849145,0.02734272
"2019-05-20 05:40:00",77928,"CKVY",12.51,33.06,33.13,33.31,32.94,99.7,99.7,99,0.635,32.97,33.1,32.84,3.084,3.24,93.6,17.75,3.288,0,14.68,0.0005516694,0.0008849145,0.02734272
"2019-05-20 05:45:00",77929,"CKVY",12.51,33.06,33.04,33.13,32.94,100.2,100.2,99.7,0.639,33.03,33.14,32.89,3.053,2.973,44.11,11.95,5.042,0,14.68,0.0002140086,0.000293353,0.05638319
"2019-05-20 05:50:00",77930,"CKVY",12.51,33.19,33.13,33.31,32.88,100.2,100.3,100.1,0.642,33.18,33.37,32.93,3.27,3.147,16.19,9.43,5.042,2.215604E-05,14.68,0.0002140086,0.000293353,0.05638319
"2019-05-20 05:55:00",77931,"CKVY",12.51,33.31,33.34,33.43,33.19,100.2,100.3,100.1,0.645,33.39,33.49,33.22,3.875,3.588,357.9,9.97,6.138,0.02931307,14.68,0.0002140086,0.000293353,0.05638319
"2019-05-20 06:00:00",77932,"CKVY",12.51,33.5,33.38,33.5,33.25,100.2,100.3,100.1,0.65,33.43,33.56,33.28,4.11,4.009,347.9,13.96,6.576,0.1310232,14.68,0.0001083941,9.5189E-05,0.09314461
"2019-05-20 06:05:00",77933,"CKVY",12.51,33.62,33.5,33.68,33.37,100.2,100.3,100.1,0.653,33.55,33.74,33.41,4.219,4.157,325.9,10.91,6.138,0.3555247,14.68,0.0001083941,9.5189E-05,0.09314461
"2019-05-20 06:10:00",77934,"CKVY",12.51,33.06,33.46,33.68,33.06,100.2,100.3,100.1,0.639,33.5,33.74,33.11,4.223,4.188,295.8,16.35,6.138,0.9269505,14.68,0.0001083941,9.5189E-05,0.09314461
"2019-05-20 06:15:00",77935,"CKVY",12.49,33,33.04,33.19,32.94,100.2,100.3,100.1,0.637,33.09,33.26,32.97,4.472,4.402,292.9,8.76,7.014,1.992148,14.68,0.0003433175,0.0003417,0.1336344
"2019-05-20 06:20:00",77936,"CKVY",12.51,33,33.01,33.13,32.88,100.2,100.2,100.1,0.637,33.06,33.19,32.93,4.514,4.508,302.9,8.18,6.138,3.525524,14.68,0.0003433175,0.0003417,0.1336344
"2019-05-20 06:25:00",77937,"CKVY",12.51,33.06,33.05,33.19,32.88,100.2,100.2,100.1,0.639,33.1,33.24,32.93,4.433,4.474,300.3,8.15,6.357,5.04693,14.68,0.0003433175,0.0003417,0.1336344
"2019-05-20 06:30:00",77938,"CKVY",12.51,33.19,33.11,33.31,33,100.2,100.3,100.1,0.642,33.16,33.36,33.04,4.001,4.218,303.2,7.224,5.042,6.631174,14.68,0.0007990418,0.0008247697,0.1764717
"2019-05-20 06:35:00",77939,"CKVY",12.51,33.25,33.19,33.31,33,100.2,100.2,100.1,0.643,33.24,33.37,33.04,3.551,3.769,302.6,7.453,4.165,8.701034,14.68,0.0007990418,0.0008247697,0.1764717
"2019-05-20 06:40:00",77940,"CKVY",12.49,33.31,33.28,33.44,33.19,100.1,100.3,100.1,0.645,33.33,33.48,33.22,2.85,3.23,322.9,10.06,3.069,11.15439,14.68,0.0007990418,0.0008247697,0.1764717
"2019-05-20 06:45:00",77941,"CKVY",12.51,33.68,33.53,33.81,33.31,100.2,100.2,100.1,0.655,33.58,33.86,33.34,2.434,2.569,335.9,8.23,3.726,12.96773,14.68,0.001449848,0.001522251,0.2205086
"2019-05-20 06:50:00",77942,"CKVY",12.48,33.87,33.74,33.93,33.56,100.2,100.3,100.1,0.66,33.79,34,33.62,2.316,2.372,330.8,6.939,3.946,13.45241,14.68,0.001449848,0.001522251,0.2205086
"2019-05-20 06:55:00",77943,"CKVY",12.51,33.94,33.94,34.06,33.81,100.2,100.3,100.1,0.662,33.99,34.12,33.85,2.154,2.247,324.1,8.85,2.192,13.12393,14.68,0.001449848,0.001522251,0.2205086
"2019-05-20 07:00:00",77944,"CKVY",12.51,33.94,33.97,34.12,33.81,100.2,100.3,100.1,0.661,34.02,34.17,33.85,1.927,2.092,305.1,11.71,2.63,13.1372,14.68,0.001553747,0.001638582,0.2651461
"2019-05-20 07:05:00",77945,"CKVY",12.51,34,33.9,34.06,33.75,100.3,100.3,100.1,0.664,33.95,34.12,33.79,1.77,1.802,301.9,7.078,3.946,14.30034,14.68,0.001553747,0.001638582,0.2651461
"2019-05-20 07:10:00",77946,"CKVY",12.52,34.06,34.12,34.31,33.94,100.2,100.3,100.2,0.665,34.17,34.37,33.98,2.209,1.953,318,10.59,4.384,16.69321,14.68,0.001553747,0.001638582,0.2651461
"2019-05-20 07:15:00",77947,"CKVY",12.52,34.43,34.22,34.56,33.94,100.2,100.3,100.2,0.675,34.28,34.61,33.98,2.818,2.476,318.6,11.27,5.261,20.44568,14.68,0.002546353,0.002695103,0.3102085
"2019-05-20 07:20:00",77948,"CKVY",12.53,34.19,34.33,34.5,34.13,100.2,100.3,100.1,0.668,34.38,34.55,34.18,3.453,3.193,306.2,9.41,5.261,25.03291,14.68,0.002546353,0.002695103,0.3102085
"2019-05-20 07:25:00",77949,"CKVY",12.52,34.25,34.3,34.44,34.19,100.2,100.3,100.2,0.67,34.35,34.5,34.23,3.568,3.519,305.4,7.944,4.384,30.06002,14.68,0.002546353,0.002695103,0.3102085
"2019-05-20 07:30:00",77950,"CKVY",12.53,34.19,34.27,34.37,34.19,100.2,100.3,100.2,0.668,34.32,34.43,34.23,3.553,3.58,300.6,10.09,4.822,33.30872,14.68,0.003564957,0.003764753,0.3551716
"2019-05-20 07:35:00",77951,"CKVY",12.52,34.56,34.38,34.56,34.13,100.2,100.3,100.1,0.678,34.43,34.62,34.17,3.353,3.451,294.4,6.896,4.603,33.74371,14.68,0.003564957,0.003764753,0.3551716
"2019-05-20 07:40:00",77952,"CKVY",12.52,34.74,34.55,34.81,34.37,100.2,100.3,100.1,0.683,34.61,34.87,34.41,3.265,3.372,305.4,8.08,4.384,31.44799,14.68,0.003564957,0.003764753,0.3551716
"2019-05-20 07:45:00",77953,"CKVY",12.52,34.81,34.77,34.93,34.56,100.2,100.3,100.2,0.685,34.82,34.99,34.62,3.022,3.138,321,12.92,3.946,28.41708,14.68,0.002904511,0.0030644,0.3996886
"2019-05-20 07:50:00",77954,"CKVY",12.52,35.18,34.99,35.24,34.74,100.3,100.3,100.1,0.695,35.04,35.29,34.78,2.733,2.902,322.4,13.1,4.165,26.71876,14.68,0.002904511,0.0030644,0.3996886
"2019-05-20 07:55:00",77955,"CKVY",12.53,35.3,35.13,35.3,34.93,99.9,100.3,99.9,0.697,35.15,35.32,34.94,2.838,2.726,298.3,12.09,4.384,27.07366,14.68,0.002904511,0.0030644,0.3996886
"2019-05-20 08:00:00",77956,"CKVY",12.54,35.43,35.26,35.43,35.12,99.3,99.9,99.3,0.695,35.15,35.3,35.01,2.888,2.919,293.9,5.658,4.165,29.33343,14.68,0.003428679,0.003647466,0.4433397
"2019-05-20 08:05:00",77957,"CKVY",12.54,35.49,35.43,35.55,35.24,98.7,99.4,98.6,0.693,35.18,35.35,34.99,2.833,2.828,293.1,8.8,3.507,33.29245,14.68,0.003428679,0.003647466,0.4433397
"2019-05-20 08:10:00",77958,"CKVY",12.59,35.67,35.64,35.86,35.43,98.2,98.8,98.2,0.695,35.3,35.52,35.08,2.565,2.716,316.4,14.29,3.288,40.94336,14.68,0.003428679,0.003647466,0.4433397
"2019-05-20 08:15:00",77959,"CKVY",12.62,35.92,35.81,36.04,35.61,97.4,98.2,97.2,0.696,35.24,35.58,34.96,2.518,2.474,358,13.73,4.165,54.88831,14.68,0.007264977,0.007847998,0.4862863
"2019-05-20 08:20:00",77960,"CKVY",12.67,36.29,36.08,36.35,35.86,97.6,97.7,97.3,0.708,35.45,35.75,35.18,2.513,2.572,4.849,12.88,4.822,75.4081,14.68,0.007264977,0.007847998,0.4862863
"2019-05-20 08:25:00",77961,"CKVY",12.71,36.29,36.37,36.6,36.17,97.2,97.8,97.1,0.705,35.73,36.03,35.42,2.583,2.484,335.8,8.19,4.165,97.88293,14.68,0.007264977,0.007847998,0.4862863
"2019-05-20 08:30:00",77962,"CKVY",12.73,36.41,36.37,36.6,36.11,96.2,97.2,96.2,0.701,35.52,35.74,35.23,2.487,2.579,333.9,13.36,3.507,115.0003,14.68,0.01377375,0.01486222,0.5278686
"2019-05-20 08:35:00",77963,"CKVY",12.76,36.72,36.66,36.91,36.41,94.1,96.4,94.1,0.694,35.5,35.75,35.13,2.605,2.463,312.6,18.56,4.384,122.8791,14.68,0.01377375,0.01486222,0.5278686
"2019-05-20 08:40:00",77964,"CKVY",12.8,36.85,36.76,36.97,36.54,92.5,94.1,92.4,0.686,34.97,35.27,34.73,2.492,2.604,324.7,20.92,3.507,124.5187,14.68,0.01377375,0.01486222,0.5278686
"2019-05-20 08:45:00",77965,"CKVY",12.84,37.09,36.97,37.16,36.72,93.1,93.3,92.3,0.697,35.07,35.38,34.71,2.432,2.465,289.1,12.9,3.507,126.6687,14.68,0.01526362,0.0167228,0.5686398
"2019-05-20 08:50:00",77966,"CKVY",12.88,37.28,37.19,37.46,36.97,92.7,93.1,92.3,0.699,35.3,35.64,35.03,2.141,2.349,279.5,15.46,3.288,132.2421,14.68,0.01526362,0.0167228,0.5686398
"2019-05-20 08:55:00",77967,"CKVY",12.91,37.52,37.41,37.59,37.28,92.1,92.8,91.8,0.701,35.39,35.58,35.19,2.104,2.12,250,14.69,3.069,138.4935,14.68,0.01526362,0.0167228,0.5686398
"2019-05-20 09:00:00",77968,"CKVY",12.94,37.77,37.65,37.83,37.46,90.5,92.3,90.2,0.695,35.33,35.69,34.93,2.126,2.08,245,9.86,3.507,140.9597,14.68,0.01722582,0.01888438,0.6073256
"2019-05-20 09:05:00",77969,"CKVY",13.01,38.01,37.87,38.14,37.58,89.6,90.4,89.1,0.695,35.17,35.37,34.95,2.046,2.058,248.8,12.16,2.63,143.6199,14.68,0.01722582,0.01888438,0.6073256
"2019-05-20 09:10:00",77970,"CKVY",13.08,38.38,38.25,38.45,38.01,89.3,89.9,88.7,0.703,35.41,35.69,35.01,1.782,1.944,229.4,8.31,2.411,150.5866,14.68,0.01722582,0.01888438,0.6073256
"2019-05-20 09:15:00",77971,"CKVY",13.17,38.75,38.53,38.88,38.26,88.2,89.3,87.7,0.704,35.42,35.92,35.09,1.205,1.473,267.8,12.83,1.973,165.577,14.68,0.02192209,0.02399269,0.6443356
"2019-05-20 09:20:00",77972,"CKVY",13.31,38.87,38.71,38.88,38.51,86.2,88.2,85.7,0.692,35.02,35.56,34.73,0.981,1.078,259.1,17.12,2.192,188.5416,14.68,0.02192209,0.02399269,0.6443356
"2019-05-20 09:25:00",77973,"CKVY",13.44,39.8,39.35,39.93,38.81,84.5,88.3,84.5,0.704,35.86,36.5,35.05,1.517,1.141,216.7,21.71,5.042,220.4209,14.68,0.02192209,0.02399269,0.6443356
"2019-05-20 09:30:00",77974,"CKVY",13.6,39.86,39.96,40.23,39.68,79.64,86.1,79.22,0.664,35.11,36.29,33.84,2.141,1.881,109.7,30.59,4.603,262.9235,14.68,0.03455603,0.03749913,0.6793317
"2019-05-20 09:35:00",77975,"CKVY",13.75,40.36,40.41,40.6,39.74,81.3,84.3,79.7,0.692,35.4,36.24,33.99,2.866,2.453,93.7,19.53,5.48,316.7855,14.68,0.03455603,0.03749913,0.6793317
"2019-05-20 09:40:00",77976,"CKVY",13.8,41.1,40.79,41.1,40.3,80.9,84.9,80.2,0.708,35.74,36.59,35.06,2.771,2.931,83.3,21.91,5.261,388.056,14.68,0.03455603,0.03749913,0.6793317
"2019-05-20 09:45:00",77977,"CKVY",13.66,41.47,41.52,41.9,40.98,79.26,84.3,78.23,0.704,36.02,37.2,35.21,2.765,2.735,76.82,29.09,5.042,483.9388,14.68,0.06013497,0.06564449,0.71174
"2019-05-20 09:50:00",77978,"CKVY",13.57,41.78,41.75,42.09,41.47,76.41,82.8,76.03,0.687,35.47,37.01,34.62,2.635,2.835,57.54,70.76,7.014,588.2533,14.68,0.06013497,0.06564449,0.71174
"2019-05-20 09:55:00",77979,"CKVY",13.54,41.96,41.61,42.03,41.28,78.71,80.8,76.37,0.712,35.71,36.38,34.77,2.738,2.682,262.4,59.86,6.357,634.1013,14.68,0.06013497,0.06564449,0.71174
"2019-05-20 10:00:00",77980,"CKVY",13.52,41.59,41.78,42.02,41.59,77.33,80.7,75.52,0.69,35.31,36.49,34.44,3.053,2.899,110.5,15.85,6.138,575.4055,14.68,0.05929015,0.06514299,0.7424354
"2019-05-20 10:05:00",77981,"CKVY",13.61,42.02,41.65,42.08,41.1,76.26,81.3,75.64,0.692,35.43,36.76,34.48,2.901,2.949,150.3,38.07,5.042,438.9181,14.68,0.05929015,0.06514299,0.7424354
"2019-05-20 10:10:00",77982,"CKVY",13.54,41.83,41.92,42.14,41.64,78.83,79.38,75.27,0.71,35.3,36.17,34.59,2.489,2.654,269.3,19.97,3.726,353.0768,14.68,0.05929015,0.06514299,0.7424354
"2019-05-20 10:15:00",77983,"CKVY",13.49,43,42.34,43.06,41.89,78.7,79.62,75.81,0.741,35.82,37.03,35.12,1.633,2.083,317.7,74.56,2.192,353.835,14.68,0.04636689,0.05133328,0.7703892
"2019-05-20 10:20:00",77984,"CKVY",13.49,42.75,42.94,43.12,42.69,74.61,78.59,73.65,0.696,35.76,36.88,35.02,1.437,1.405,77.7,30.14,4.384,396.6893,14.68,0.04636689,0.05133328,0.7703892
"2019-05-20 10:25:00",77985,"CKVY",13.47,43.92,42.84,43.92,42.44,75.39,78.28,74.15,0.735,35.8,36.81,35.1,1.895,1.744,119,15.91,5.261,427.5366,14.68,0.04636689,0.05133328,0.7703892
"2019-05-20 10:30:00",77986,"CKVY",13.44,44.28,44.2,44.53,43.67,73.74,80.4,70.17,0.729,36.69,38.79,34.7,2.888,2.397,92.6,29.64,6.138,540.0582,14.68,0.07419819,0.08066928,0.7950808
"2019-05-20 10:35:00",77987,"CKVY",13.44,43.96,44.16,44.53,43.72,72.42,76.51,69.82,0.708,36.06,37.48,34.58,3.449,3.235,89,22.26,5.918,671.3572,14.68,0.07419819,0.08066928,0.7950808
"2019-05-20 10:40:00",77988,"CKVY",13.44,44.15,44.28,45.07,43.59,71.87,79.08,69.57,0.707,36.31,38.87,34.67,3.746,3.471,87.9,31.33,8.11,735.9138,14.68,0.07419819,0.08066928,0.7950808
"2019-05-20 10:45:00",77989,"CKVY",13.42,45.38,45.06,45.69,44.09,66.59,75.99,62.67,0.687,35.93,37.94,33.5,3.946,3.796,87.7,22.08,9.86,763.6562,14.68,0.092103,0.1013515,0.8176336
"2019-05-20 10:50:00",77990,"CKVY",13.43,46.19,45.68,46.25,45.32,66.79,72.73,63.36,0.71,35.52,37.99,33.74,4.702,4.434,83.7,15.97,9.43,834.5566,14.68,0.092103,0.1013515,0.8176336
"2019-05-20 10:55:00",77991,"CKVY",13.41,47.24,46.6,47.3,45.94,71.43,71.43,59.34,0.79,34.99,38.53,33.38,4.519,4.668,142.1,30.73,7.014,978.7307,14.68,0.092103,0.1013515,0.8176336
"2019-05-20 11:00:00",77992,"CKVY",13.43,47.24,47.52,48.53,46.68,60.72,74.55,54.68,0.672,35.41,40.2,31.61,4.571,4.646,172.7,28.74,8.77,1029.438,14.68,0.1219727,0.1353018,0.8382463
"2019-05-20 11:05:00",77993,"CKVY",13.43,46.98,47.33,48.09,46.8,62.05,71.97,59.89,0.68,35.89,39.33,33.84,4.027,4.277,121.3,22.64,8.33,1040.438,14.68,0.1219727,0.1353018,0.8382463
"2019-05-20 11:10:00",77994,"CKVY",13.42,46.29,46.86,47.72,46.17,55.53,71.38,55.53,0.593,34.14,38.85,31.18,4.784,4.475,157.5,15.12,10.74,918.777,14.68,0.1219727,0.1353018,0.8382463
"2019-05-20 11:15:00",77995,"CKVY",13.43,46.41,46.66,47.53,46.1,63,65.54,53.74,0.676,32.89,36.52,30.51,4.433,4.579,176.5,27.54,8.99,802.6205,14.68,0.09027909,0.102107,0.8562092
"2019-05-20 11:20:00",77996,"CKVY",13.42,47.21,46.22,47.33,45.48,58.61,69.42,56.41,0.648,33.14,37.73,31.05,4.128,4.082,198.6,52.06,9.43,617.5887,14.68,0.09027909,0.102107,0.8562092
"2019-05-20 11:25:00",77997,"CKVY",13.41,48.44,47.5,48.57,47.02,64.09,71.2,56.13,0.742,34.43,39.5,32.33,4.119,4.031,156.8,21.72,9.64,683.915,14.68,0.09027909,0.102107,0.8562092
"2019-05-20 11:30:00",77998,"CKVY",13.42,47.21,47.53,48.5,47.08,57.09,64.16,54.04,0.631,33.42,36.93,31.39,4.992,4.617,152.7,12.02,10.52,737.4736,14.68,0.09724074,0.109592,0.8707621
"2019-05-20 11:35:00",77999,"CKVY",13.42,44.24,45.79,47.45,44.24,72.19,72.67,56.89,0.713,35.19,36.69,32.72,6.805,5.886,235.4,29.24,17.76,767.4123,14.68,0.09724074,0.109592,0.8707621
"2019-05-20 11:40:00",78000,"CKVY",13.4,42.14,43.33,44.24,42.02,76.41,76.96,66.7,0.696,34.99,36.69,33.58,9.72,8.27,271.2,10.47,20.39,569.5825,14.68,0.09724074,0.109592,0.8707621
"2019-05-20 11:45:00",78001,"CKVY",13.44,40.28,41.14,42.14,40.28,81.1,82.7,74.73,0.687,34.74,35.69,33.67,11.98,10.82,282.8,9.14,20.17,368.372,14.68,0.0386296,0.04786147,0.8799116
"2019-05-20 11:50:00",78002,"CKVY",13.58,40.28,40,40.4,39.72,84.3,86.6,81.1,0.714,35.66,36.44,34.77,12.3,12.22,281.7,10.73,15.12,247.8141,14.68,0.0386296,0.04786147,0.8799116
"2019-05-20 11:55:00",78003,"CKVY",13.53,41.14,40.74,41.26,40.15,81.6,85.6,79.72,0.715,36.1,37.17,35.21,10.51,11.47,294.2,8.53,13.15,258.127,14.68,0.0386296,0.04786147,0.8799116
"2019-05-20 12:00:00",78004,"CKVY",13.5,40.89,40.91,41.2,40.58,77.66,81.6,77.15,0.674,34.82,35.97,34,8.66,9.61,303.3,13.55,11.4,292.2334,14.68,0.0336053,0.04049236,0.8867505
"2019-05-20 12:05:00",78005,"CKVY",13.5,41.51,41.32,41.63,40.95,79.72,82.3,76.5,0.709,35.3,36.64,34.29,7.415,8.13,302.7,17.15,8.33,300.929,14.68,0.0336053,0.04049236,0.8867505
"2019-05-20 12:10:00",78006,"CKVY",13.62,41.45,41.29,41.63,41.01,84.9,84.9,74.65,0.753,35.59,37.26,33.74,6.637,6.934,281.3,10.84,9.64,266.9563,14.68,0.0336053,0.04049236,0.8867505
"2019-05-20 12:15:00",78007,"CKVY",13.58,41.39,41.47,41.76,41.08,78.67,85.4,77.02,0.696,36.21,37.58,34.64,7.063,6.844,261.3,8.44,13.59,262.3568,14.68,0.03305009,0.03922581,0.8908639
"2019-05-20 12:20:00",78008,"CKVY",13.47,41.52,41.73,42.02,41.27,80.4,83.5,78.81,0.715,36.6,37.23,35.27,8.19,7.471,256.6,14.8,14.47,269.6155,14.68,0.03305009,0.03922581,0.8908639
"2019-05-20 12:25:00",78009,"CKVY",13.34,40.41,40.73,41.52,40.16,82.6,83.6,77.1,0.704,35.26,36.27,33.64,9.61,9.03,233.5,8.93,17.32,257.2094,14.68,0.03305009,0.03922581,0.8908639
"2019-05-20 12:30:00",78010,"CKVY",13.26,40.66,40.52,40.84,40.29,87.9,89.1,82.4,0.756,36.66,37.87,35.48,9.31,9.52,254,8.94,12.71,208.764,14.68,0.02365553,0.02914182,0.8914031
"2019-05-20 12:35:00",78011,"CKVY",13.47,40.16,40.56,40.78,40.16,77.54,88.2,77.54,0.654,35.98,37.57,33.72,8.21,8.94,286.3,21.3,8.99,167.3082,14.68,0.02365553,0.02914182,0.8914031
"2019-05-20 12:40:00",78012,"CKVY",13.7,41.65,40.89,41.71,40.16,80.8,84.2,77.13,0.723,35.52,37.01,33.59,6.871,7.398,328.9,10.5,9.21,191.94,14.68,0.02365553,0.02914182,0.8914031
"2019-05-20 12:45:00",78013,"CKVY",13.62,43.38,42.59,43.63,41.46,79.06,88.1,79.06,0.755,37.81,40.11,35.56,6.767,6.676,329.3,10.8,10.52,402.4355,14.68,0.05844902,0.06570519,0.8889629
"2019-05-20 12:50:00",78014,"CKVY",13.6,44,43.49,44.18,43.01,81.4,84,75.35,0.797,37.64,39.59,35.88,7.461,7.061,329.8,15.39,10.74,729.7523,14.68,0.05844902,0.06570519,0.8889629
"2019-05-20 12:55:00",78015,"CKVY",13.57,44,43.87,44.43,43.44,80.7,86.4,75.56,0.79,38.17,40.49,36.55,7.973,7.823,340,17.63,12.49,1004.689,14.68,0.05844902,0.06570519,0.8889629
"2019-05-20 13:00:00",78016,"CKVY",13.56,45.23,44.89,45.48,44,75.87,88.1,75.63,0.778,39.52,42.11,37.98,7.503,7.731,356,25.02,9.21,1121.551,14.68,0.1151645,0.1264485,0.881165
"2019-05-20 13:05:00",78017,"CKVY",13.56,44.74,45.67,46.65,44.62,75.35,82.3,66.77,0.758,38.33,41.44,34.98,6.306,6.845,345.8,22.18,7.453,1092.799,14.68,0.1151645,0.1264485,0.881165
"2019-05-20 13:10:00",78018,"CKVY",13.57,44.49,44.34,44.74,43.87,73.57,81.3,72.06,0.734,36.97,39.25,35.66,4.538,5.447,283.3,64.65,6.795,904.0867,14.68,0.1151645,0.1264485,0.881165
"2019-05-20 13:15:00",78019,"CKVY",13.58,44.99,44.96,45.36,44.49,73.09,78.23,71.1,0.743,37.29,38.59,36.08,4.178,4.301,289.2,36.36,10.08,695.7523,14.68,0.07676352,0.08606597,0.8738716
"2019-05-20 13:20:00",78020,"CKVY",13.57,45.05,45.75,46.35,44.92,69.73,81.8,67.7,0.71,37.95,40.68,35.09,4.777,4.358,249.2,33.53,10.3,642.2108,14.68,0.07676352,0.08606597,0.8738716
"2019-05-20 13:25:00",78021,"CKVY",13.57,44.8,44.98,45.48,44.49,72.74,78.37,67.46,0.734,36.89,39.08,34.52,6.168,5.456,260.7,27,14.47,636.1797,14.68,0.07676352,0.08606597,0.8738716
"2019-05-20 13:30:00",78022,"CKVY",13.58,44.49,44.72,44.92,44.43,66.91,74.84,64.65,0.667,35.74,37.35,33.28,6.083,6.266,276.1,19.02,7.672,591.6959,14.68,0.06271305,0.07150696,0.8631178
"2019-05-20 13:35:00",78023,"CKVY",13.57,45.73,45.02,45.79,44.31,66.29,72.4,60.11,0.693,34.7,36.84,32.23,5.124,5.774,317.8,35.4,7.014,484.2944,14.68,0.06271305,0.07150696,0.8631178
"2019-05-20 13:40:00",78024,"CKVY",13.56,46.1,46.2,46.47,45.66,71.58,72.33,63.89,0.759,36.22,37.59,34.19,4.006,4.441,350.6,22.8,7.672,634.891,14.68,0.06271305,0.07150696,0.8631178
"2019-05-20 13:45:00",78025,"CKVY",13.58,46.71,45.84,46.78,45.05,66.74,73.56,61.01,0.724,35.1,38.42,32.45,3.755,3.878,357,21.01,7.891,752.4684,14.68,0.09665065,0.1080807,0.8503258
"2019-05-20 13:50:00",78026,"CKVY",13.58,46.03,46.69,47.52,45.91,63,77.82,57.44,0.666,35.4,40.9,31.79,4.253,4.029,7.192,22.18,9.43,862.579,14.68,0.09665065,0.1080807,0.8503258
"2019-05-20 13:55:00",78027,"CKVY",13.57,46.22,46.22,46.59,45.91,60.42,66.7,56.96,0.643,33.26,35.7,31.77,3.773,4.113,14.46,37.74,4.384,746.0062,14.68,0.09665065,0.1080807,0.8503258
"2019-05-20 14:00:00",78028,"CKVY",13.58,47.08,46.8,47.21,46.09,60.56,66.39,58.54,0.666,34.68,36.48,33.07,3.772,3.6,30.4,23.26,8.11,739.246,14.68,0.09136993,0.1024572,0.8336611
"2019-05-20 14:05:00",78029,"CKVY",13.58,47.45,47.54,48.19,47.02,54.9,68.21,54.18,0.612,34.42,37.91,31.74,3.226,3.493,30.76,41.73,5.918,807.2287,14.68,0.09136993,0.1024572,0.8336611
"2019-05-20 14:10:00",78030,"CKVY",13.58,49.55,48.69,49.8,47.45,53.05,67.66,51.74,0.64,34.98,38.14,31.69,3.218,3.17,47.07,61.06,5.699,969.741,14.68,0.09136993,0.1024572,0.8336611
"2019-05-20 14:15:00",78031,"CKVY",13.58,49.12,49.59,50.17,49,49.27,63.65,48.86,0.585,34.58,38.01,30.75,3.174,3.221,54.2,59.38,7.234,1092.621,14.68,0.1396784,0.1538332,0.8127673
"2019-05-20 14:20:00",78032,"CKVY",13.58,49.24,49,49.31,48.75,61.07,63.34,47.56,0.729,32.76,37.28,29.84,3.061,3.074,14.05,37.01,5.918,1079.456,14.68,0.1396784,0.1538332,0.8127673
"2019-05-20 14:25:00",78033,"CKVY",13.58,49.05,48.77,49.3,48.31,53.66,61.31,49.72,0.636,33.33,36.34,30.59,3.508,3.419,38.43,51.32,8.99,1037.308,14.68,0.1396784,0.1538332,0.8127673
"2019-05-20 14:30:00",78034,"CKVY",13.58,50.09,49.93,50.65,49.05,57.19,65.97,50.57,0.704,35.06,39.48,31.51,3.547,3.397,4.195,57.44,9.86,1010.715,14.68,0.1294406,0.1434726,0.7903724
"2019-05-20 14:35:00",78035,"CKVY",13.57,49.65,49.93,50.4,49.53,55.74,64.05,50.5,0.675,35.04,38.37,32.15,4.377,4.063,317.2,20.43,8.77,1005.418,14.68,0.1294406,0.1434726,0.7903724
"2019-05-20 14:40:00",78036,"CKVY",13.57,48.66,49.66,50.08,48.66,67.3,67.3,47.2,0.786,34.51,38.33,30.53,5.726,4.729,301.8,21.32,16.66,954.684,14.68,0.1294406,0.1434726,0.7903724
"2019-05-20 14:45:00",78037,"CKVY",13.57,45.88,47.16,48.66,45.88,72.96,78.34,67.47,0.767,39.24,40.62,37.72,8.63,7.321,317.6,12.81,18.85,775.3814,14.68,0.08443073,0.09714432,0.7613379
"2019-05-20 14:50:00",78038,"CKVY",13.57,45.94,45.71,46.44,45.26,78,80.2,72.44,0.822,38.53,40.55,37.12,10.98,9.78,313.6,10.94,17.97,548.1938,14.68,0.08443073,0.09714432,0.7613379
"2019-05-20 14:55:00",78039,"CKVY",13.57,46.13,45.91,46.43,45.45,74.22,80.3,74.12,0.788,38.98,40.52,37.93,12.61,11.97,313.2,12,17.1,425.8152,14.68,0.08443073,0.09714432,0.7613379
"2019-05-20 15:00:00",78040,"CKVY",13.57,46.19,46.25,46.68,45.45,78.13,80.5,72.68,0.831,39.54,40.93,37.38,12.32,12.47,314.3,12.25,17.32,463.6453,14.68,0.05841238,0.06931309,0.7297019
"2019-05-20 15:05:00",78041,"CKVY",13.56,46.25,45.87,46.81,45.32,77.38,82.1,73.68,0.825,39.41,41.47,38.17,12.8,12.53,312.1,11.32,18.41,607.6567,14.68,0.05841238,0.06931309,0.7297019
"2019-05-20 15:10:00",78042,"CKVY",13.57,45.51,45.55,46.31,44.83,82.2,83.1,76.87,0.852,39.54,40.72,38.24,13.16,13.12,316.3,12.31,18.63,748.7413,14.68,0.05841238,0.06931309,0.7297019
"2019-05-20 15:15:00",78043,"CKVY",13.58,45.08,45.2,45.76,44.58,76.14,83.7,76.08,0.776,39.44,40.88,38.03,13.3,13.33,324.1,14.49,17.54,748.1536,14.68,0.0695897,0.08073956,0.6981588
"2019-05-20 15:20:00",78044,"CKVY",13.58,45.01,45.03,45.88,44.46,78.99,83.4,76.25,0.803,39.28,41.03,38.12,12.61,12.93,322.2,12.1,16.66,691.6848,14.68,0.0695897,0.08073956,0.6981588
"2019-05-20 15:25:00",78045,"CKVY",13.59,44.71,44.74,45.26,44.34,78.55,81.7,76.42,0.79,38.45,39.94,37.5,12.15,12.25,329.8,10.36,16.44,579.4713,14.68,0.0695897,0.08073956,0.6981588
"2019-05-20 15:30:00",78046,"CKVY",13.59,45.32,45.16,45.51,44.58,74.77,78.79,74.09,0.77,38.22,38.88,37.52,11.68,11.86,312.6,11.39,15.34,521.0992,14.68,0.0512413,0.06133443,0.6656807
"2019-05-20 15:35:00",78047,"CKVY",13.61,45.39,45.42,45.76,44.95,74.09,77.65,71.48,0.764,37.59,38.88,36.44,11.36,11.48,315.1,12.1,15.12,456.2494,14.68,0.0512413,0.06133443,0.6656807
"2019-05-20 15:40:00",78048,"CKVY",13.61,46.56,45.98,46.62,45.39,69.94,76.01,68.87,0.754,37.88,38.7,36.79,10.66,11.04,317.7,11.94,14.25,428.7013,14.68,0.0512413,0.06133443,0.6656807
"2019-05-20 15:45:00",78049,"CKVY",13.6,45.2,46.35,47.42,45.2,69.97,75.22,68.46,0.717,37.59,39.75,35.9,10.76,10.63,339.2,16.3,15.56,550.8298,14.68,0.06304191,0.07526248,0.6311564
"2019-05-20 15:50:00",78050,"CKVY",13.61,45.82,45.46,45.94,44.89,72.65,74.36,69.32,0.762,36.87,37.79,35.68,10.75,10.8,332.4,16.26,14.91,600.8862,14.68,0.06304191,0.07526248,0.6311564
"2019-05-20 15:55:00",78051,"CKVY",13.62,45.82,45.7,46,45.39,68.94,72.37,67.09,0.723,36.46,37.45,35.53,10.79,10.8,326.2,8.7,14.25,634.0233,14.68,0.06304191,0.07526248,0.6311564
"2019-05-20 16:00:00",78052,"CKVY",13.62,46,45.6,46.13,45.32,72.58,73.26,68.05,0.766,36.56,37.82,35.66,10.28,10.71,325.6,11.16,13.59,535.925,14.68,0.05667648,0.06897972,0.5946847
"2019-05-20 16:05:00",78053,"CKVY",13.62,46.25,46.44,46.93,46.06,68.26,74.29,64.11,0.728,37.07,38.92,34.97,9.74,9.93,327.3,12.42,13.59,500.2147,14.68,0.05667648,0.06897972,0.5946847
"2019-05-20 16:10:00",78054,"CKVY",13.62,46.56,46.2,46.56,45.69,66.95,72.17,66.23,0.722,36.4,37.74,35.45,9.38,9.58,333,11.51,13.37,461.3507,14.68,0.05667648,0.06897972,0.5946847
"2019-05-20 16:15:00",78055,"CKVY",13.63,46.43,46.37,46.68,46.19,64.07,70.25,61.94,0.688,35.72,37.26,33.94,9.21,9.23,343.4,14.39,13.59,455.4136,14.68,0.05437201,0.06677394,0.5555997
"2019-05-20 16:20:00",78056,"CKVY",13.63,46.81,46.23,46.81,45.82,65.92,68.02,62.6,0.718,34.94,36.77,34.03,9.31,9.46,342,11.71,13.59,456.3368,14.68,0.05437201,0.06677394,0.5555997
"2019-05-20 16:25:00",78057,"CKVY",13.64,47.67,47.31,47.98,46.74,60.3,68.36,59.99,0.678,35.68,37.83,34.11,9.04,9.11,334.1,13.02,14.03,484.387,14.68,0.05437201,0.06677394,0.5555997
"2019-05-20 16:30:00",78058,"CKVY",13.64,47.61,47.34,47.67,46.81,61.88,64.45,59.3,0.694,34.95,36.12,33.61,8.78,8.92,327.5,14.45,12.93,492.1092,14.68,0.05825587,0.07209364,0.5157642
"2019-05-20 16:35:00",78059,"CKVY",13.64,47.18,47.4,47.67,47.18,59.68,64.48,56.83,0.659,34.25,35.95,32.74,8.63,8.61,344.7,13.97,12.49,487.3527,14.68,0.05825587,0.07209364,0.5157642
"2019-05-20 16:40:00",78060,"CKVY",13.65,46.93,46.93,47.18,46.68,60.47,64.62,56.46,0.661,34.34,35.65,32.1,8.5,8.59,329.1,11.54,12.28,407.5447,14.68,0.05825587,0.07209364,0.5157642
"2019-05-20 16:45:00",78061,"CKVY",13.66,47.18,47,47.18,46.81,62.49,66.27,59.48,0.69,35.11,36.52,33.57,8.09,8.3,331.1,14.75,10.96,325.2622,14.68,0.04256653,0.05551423,0.4740014
"2019-05-20 16:50:00",78062,"CKVY",13.66,46.62,46.78,47.18,46.5,63.35,65.41,58.17,0.685,34.27,35.78,32.69,7.814,7.975,334.1,8.99,12.28,242.0378,14.68,0.04256653,0.05551423,0.4740014
"2019-05-20 16:55:00",78063,"CKVY",13.67,46.5,46.62,46.81,46.44,63.11,67.3,62.77,0.679,35.64,36.44,34.45,7.297,7.531,326.7,10.27,9.43,193.6062,14.68,0.04256653,0.05551423,0.4740014
"2019-05-20 17:00:00",78064,"CKVY",13.67,46.5,46.48,46.56,46.37,63.87,65.03,60.68,0.687,34.56,35.46,33.6,7.06,7.22,334.6,14.38,8.77,169.3035,14.68,0.02982278,0.04065119,0.4304418
"2019-05-20 17:05:00",78065,"CKVY",13.7,46.56,46.62,46.81,46.44,65.24,68.02,63.93,0.704,35.86,36.77,34.91,6.264,6.533,324.4,12.19,8.33,154.0123,14.68,0.02982278,0.04065119,0.4304418
"2019-05-20 17:10:00",78066,"CKVY",13.71,46.44,46.6,46.81,46.44,65.65,69.77,63.76,0.705,36.21,37.35,34.84,5.575,5.908,342.7,13.98,6.357,144.237,14.68,0.02982278,0.04065119,0.4304418
"2019-05-20 17:15:00",78067,"CKVY",13.72,46.62,46.54,46.74,46.31,67.85,68.32,63.04,0.733,35.78,36.76,34.61,5.037,5.189,348,14.03,7.453,136.6815,14.68,0.02469381,0.03302204,0.3854884
"2019-05-20 17:20:00",78068,"CKVY",13.74,46.37,46.45,46.68,46.25,64.52,68.87,64.42,0.691,35.81,36.94,35.07,4.868,5.021,332.4,10.26,8.11,128.2594,14.68,0.02469381,0.03302204,0.3854884
"2019-05-20 17:25:00",78069,"CKVY",13.74,46.56,46.42,46.56,46.25,70.07,70.21,61.6,0.756,35.83,37.36,33.86,4.782,4.884,344.4,14.9,8.11,120.7204,14.68,0.02469381,0.03302204,0.3854884
"2019-05-20 17:30:00",78070,"CKVY",13.74,46.13,46.3,46.62,46.07,68.4,72.03,65.38,0.726,36.41,37.81,35.38,4.754,4.807,6.75,10.08,6.795,117.7586,14.68,0.02170118,0.02878978,0.3407071
"2019-05-20 17:35:00",78071,"CKVY",13.74,46.26,46.23,46.44,46.01,67.92,71.42,65.59,0.724,36.37,37.66,35.24,4.586,4.689,359,14.34,6.576,118.0767,14.68,0.02170118,0.02878978,0.3407071
"2019-05-20 17:40:00",78072,"CKVY",13.75,46.32,46.25,46.38,46.07,67.07,68.75,65.18,0.717,35.82,36.63,35.17,4.631,4.512,349.4,15.97,6.138,118.3915,14.68,0.02170118,0.02878978,0.3407071
"2019-05-20 17:45:00",78073,"CKVY",13.73,46.27,46.32,46.45,46.14,69.09,69.19,65.59,0.737,36.29,36.91,35.33,4.557,4.57,354.2,10.99,6.795,116.3337,14.68,0.02026488,0.02683808,0.2956129
"2019-05-20 17:50:00",78074,"CKVY",13.7,46.39,46.32,46.58,46.08,68.13,71.15,66.76,0.73,36.65,37.57,35.9,4.368,4.506,352.3,11.73,7.453,114.5509,14.68,0.02026488,0.02683808,0.2956129
"2019-05-20 17:55:00",78075,"CKVY",13.27,46.4,46.4,46.52,46.27,70.27,70.27,66.97,0.753,36.47,37.29,35.93,4.146,4.211,322.4,48.64,12.71,112.9565,14.68,0.02026488,0.02683808,0.2956129
"2019-05-20 18:00:00",78076,"CKVY",13.09,43.19,43.94,46.46,43.06,80.5,82.4,69.99,0.763,37.23,38.58,36.48,5.644,5.073,207.2,14.87,18.63,104.5995,14.68,0.01701392,0.02275318,0.2503685
"2019-05-20 18:05:00",78077,"CKVY",13.08,42.26,42.62,43.25,42.2,79.39,82.1,79.39,0.727,36.99,38.16,36.35,8.28,7.015,189.2,9.65,19.73,88.80646,14.68,0.01701392,0.02275318,0.2503685
"2019-05-20 18:10:00",78078,"CKVY",13.06,42.51,42.42,42.63,42.14,81.5,82.4,79.33,0.753,37.06,37.58,36.22,9.95,9.19,191.6,10.94,12.28,75.45031,14.68,0.01701392,0.02275318,0.2503685
"2019-05-20 18:15:00",78079,"CKVY",13.04,42.2,42.43,42.76,42.14,83.4,83.5,81.5,0.762,37.48,38.12,37.11,9.61,9.63,197.6,12.64,14.25,70.24516,14.68,0.01306929,0.0184465,0.2057512
"2019-05-20 18:20:00",78080,"CKVY",13.05,42.39,42.3,42.45,42.14,82.7,84.1,82.7,0.761,37.62,37.94,37.37,8.37,8.82,198.9,11.3,11.84,71.37318,14.68,0.01306929,0.0184465,0.2057512
"2019-05-20 18:25:00",78081,"CKVY",13.09,42.51,42.41,42.57,42.26,83.1,83.7,81.5,0.768,37.45,37.95,37.03,8.25,8.37,201,10.91,12.06,72.73649,14.68,0.01306929,0.0184465,0.2057512
"2019-05-20 18:30:00",78082,"CKVY",13.13,42.26,42.35,42.64,42.14,84.1,84.1,81.6,0.77,37.54,38,37.18,9,8.63,209.1,11.12,13.81,77.2237,14.68,0.01164441,0.0165347,0.1621491
"2019-05-20 18:35:00",78083,"CKVY",13.11,42.14,42.19,42.39,42.02,82.9,84.4,82.1,0.755,37.5,37.97,36.96,9.5,9.39,206.6,9.24,13.81,84.05804,14.68,0.01164441,0.0165347,0.1621491
"2019-05-20 18:40:00",78084,"CKVY",13.09,42.26,42.26,42.39,42.02,82.7,83.7,82.1,0.757,37.43,37.82,37.13,8.92,9.19,199.7,10.6,11.4,88.95558,14.68,0.01164441,0.0165347,0.1621491
"2019-05-20 18:45:00",78085,"CKVY",13.08,42.45,42.41,42.58,42.26,81.8,83.2,80.4,0.754,37.29,37.85,36.69,7.794,8.38,196.2,13.18,10.96,91.17261,14.68,0.009844028,0.01480321,0.1203239
"2019-05-20 18:50:00",78086,"CKVY",13.02,42.27,42.37,42.52,42.21,80.7,82.4,79.74,0.739,36.97,37.54,36.47,6.758,7.201,197.1,10.7,11.62,90.16388,14.68,0.009844028,0.01480321,0.1203239
"2019-05-20 18:55:00",78087,"CKVY",13,42.39,42.38,42.52,42.21,80.7,81.9,79.67,0.742,36.99,37.34,36.41,6.357,6.525,195.5,11.14,9.43,86.6263,14.68,0.009844028,0.01480321,0.1203239
"2019-05-20 19:00:00",78088,"CKVY",12.98,42.21,42.22,42.45,42.02,79.54,81.1,78.58,0.726,36.39,37.05,35.98,6.096,6.226,193.3,12.47,9.21,81.00122,14.68,0.005557501,0.009848347,0.08116203
"2019-05-20 19:05:00",78089,"CKVY",12.98,42.14,42.13,42.27,41.96,77.79,80.4,77.27,0.709,36.01,36.59,35.44,5.874,5.891,188.2,11.28,10.3,72.39486,14.68,0.005557501,0.009848347,0.08116203
"2019-05-20 19:10:00",78090,"CKVY",12.96,42.27,42.21,42.33,42.02,77.58,78.44,76.04,0.71,35.7,36.09,35.09,6.486,6.13,187.1,9,11.4,63.533,14.68,0.005557501,0.009848347,0.08116203
"2019-05-20 19:15:00",78091,"CKVY",12.95,42.21,42.23,42.33,42.09,78.79,79.24,77.21,0.72,35.97,36.32,35.5,6.813,6.646,189.7,8.88,9.43,54.18182,14.68,0.001051293,0.005326579,0.04625548
"2019-05-20 19:20:00",78092,"CKVY",12.96,42.46,42.32,42.46,42.15,79.31,79.75,78.14,0.732,36.28,36.6,35.91,7.184,7.114,187.2,8.38,9.64,50.45096,14.68,0.001051293,0.005326579,0.04625548
"2019-05-20 19:25:00",78093,"CKVY",12.95,42.77,42.6,42.83,42.34,78.21,79.99,77.66,0.73,36.43,36.77,36.15,6.695,7.018,189.3,14.62,10.3,54.69366,14.68,0.001051293,0.005326579,0.04625548
"2019-05-20 19:30:00",78094,"CKVY",12.94,42.53,42.69,42.9,42.53,77.97,79.62,77.9,0.721,36.53,36.92,36.13,6.902,6.697,187.9,10.17,11.4,60.74424,14.68,0.002675818,0.007330203,0.02125559
"2019-05-20 19:35:00",78095,"CKVY",12.93,42.09,42.28,42.65,41.97,79.03,79.27,77.93,0.719,36.19,36.61,35.7,7.415,7.128,187.7,11.25,13.81,61.10226,14.68,0.002675818,0.007330203,0.02125559
"2019-05-20 19:40:00",78096,"CKVY",12.93,41.91,42.06,42.22,41.85,81.2,81.8,78.93,0.733,36.45,36.87,36.04,8.03,7.653,182.7,9.99,11.62,54.07436,14.68,0.002675818,0.007330203,0.02125559
"2019-05-20 19:45:00",78097,"CKVY",12.91,41.85,41.9,42.04,41.79,81.4,82,80.9,0.734,36.65,36.87,36.38,8.36,8.27,181.2,8.26,11.84,46.2725,14.68,0.004613074,0.005548007,0.00878772
"2019-05-20 19:50:00",78098,"CKVY",12.91,41.8,41.93,42.1,41.73,84.1,84.4,81.5,0.756,37.19,37.58,36.63,8.05,8.26,175.1,9.92,12.49,40.94377,14.68,0.004613074,0.005548007,0.00878772
"2019-05-20 19:55:00",78099,"CKVY",12.9,41.61,41.74,41.98,41.55,85.1,85.6,84.2,0.76,37.56,37.72,37.39,7.809,7.927,175.4,7.388,10.74,38.32345,14.68,0.004613074,0.005548007,0.00878772
"2019-05-20 20:00:00",78100,"CKVY",12.89,41.61,41.66,41.8,41.49,84.5,85.1,83.5,0.754,37.25,37.55,37.02,8.02,7.961,171.4,7.379,13.37,33.23495,14.68,0.003527854,0.004234651,0.002087919
"2019-05-20 20:05:00",78101,"CKVY",12.87,41.06,41.24,41.67,40.93,87.4,87.5,84.5,0.764,37.49,37.69,37.26,8.82,8.3,168.1,7.54,14.25,28.81094,14.68,0.003527854,0.004234651,0.002087919
"2019-05-20 20:10:00",78102,"CKVY",12.87,40.81,40.98,41.18,40.81,88.6,88.6,87,0.766,37.62,37.82,37.39,9.86,9.4,169.2,7.816,14.47,22.6455,14.68,0.003527854,0.004234651,0.002087919
"2019-05-20 20:15:00",78103,"CKVY",12.85,40.56,40.71,40.93,40.44,88,88.7,87.5,0.754,37.44,37.85,37.17,9.81,9.87,173.5,8.39,12.71,18.37657,14.68,0.00252958,0.003016321,2.5E-07
"2019-05-20 20:20:00",78104,"CKVY",12.86,40.5,40.59,40.75,40.44,90,90.1,87.9,0.769,37.61,37.91,37.22,9.12,9.56,173.7,7.55,11.18,14.21741,14.68,0.00252958,0.003016321,2.5E-07
"2019-05-20 20:25:00",78105,"CKVY",12.85,40.07,40.23,40.56,40.01,91.4,91.4,89.9,0.769,37.74,37.87,37.59,8.77,8.9,173.9,8.15,12.93,10.91392,14.68,0.00252958,0.003016321,2.5E-07
"2019-05-20 20:30:00",78106,"CKVY",12.82,39.95,40,40.19,39.88,92.8,92.8,91.4,0.777,37.96,38.16,37.73,8.84,8.75,169.3,7.514,13.81,8.780725,14.68,0.001627659,0.001961153,2.5E-07
"2019-05-20 20:35:00",78107,"CKVY",12.84,39.88,39.84,39.95,39.7,92.8,93.3,92.7,0.775,37.98,38.13,37.85,8.89,8.84,160.4,7.487,12.93,7.413074,14.68,0.001627659,0.001961153,2.5E-07
"2019-05-20 20:40:00",78108,"CKVY",12.84,39.7,39.71,39.95,39.57,92.6,93.6,92.6,0.768,37.91,38.11,37.65,8.62,8.77,152.1,6.48,11.62,6.210442,14.68,0.001627659,0.001961153,2.5E-07
"2019-05-20 20:45:00",78109,"CKVY",12.82,39.33,39.46,39.7,39.27,91.3,92.7,91.3,0.746,37.4,37.73,36.95,7.923,8.25,148.5,6.378,9.64,4.861701,14.68,0.001073539,0.001316041,2.5E-07
"2019-05-20 20:50:00",78110,"CKVY",12.83,37.97,38.55,39.39,37.91,95,95,90.7,0.736,36.58,37.02,36.22,7.736,7.789,127.4,7.318,10.08,3.495151,14.68,0.001073539,0.001316041,2.5E-07
"2019-05-20 20:55:00",78111,"CKVY",12.81,37.84,37.92,38.09,37.72,95.3,95.6,94.9,0.735,36.71,36.94,36.5,7.757,7.768,127.7,6.204,10.52,2.318264,14.68,0.001073539,0.001316041,2.5E-07
"2019-05-20 21:00:00",78112,"CKVY",12.82,37.47,37.52,37.84,37.35,95.7,95.8,95.3,0.727,36.37,36.63,36.2,8.01,7.881,133.6,6.064,9.86,1.43069,14.68,0.0006061551,0.000770197,2.5E-07
"2019-05-20 21:05:00",78113,"CKVY",12.81,37.48,37.45,37.6,37.23,95.6,95.9,95.5,0.726,36.35,36.51,36.12,8.32,8.16,139,6.588,12.06,0.8144059,14.68,0.0006061551,0.000770197,2.5E-07
"2019-05-20 21:10:00",78114,"CKVY",12.82,37.29,37.47,37.6,37.29,95.7,95.8,95.4,0.722,36.33,36.49,36.17,8.25,8.3,142.1,5.864,11.62,0.3834184,14.68,0.0006061551,0.000770197,2.5E-07
"2019-05-20 21:15:00",78115,"CKVY",12.82,37.23,37.32,37.47,37.17,95.8,96.1,95.7,0.721,36.27,36.44,36.07,8.24,8.28,140.6,6.124,10.96,0.1416592,14.68,0.0003844055,0.0004985171,2.5E-07
"2019-05-20 21:20:00",78116,"CKVY",12.81,37.35,37.19,37.41,37.04,95.9,96.2,95.7,0.725,36.14,36.35,35.97,7.781,8.03,136.9,6.35,9.86,0.02890777,14.68,0.0003844055,0.0004985171,2.5E-07
"2019-05-20 21:25:00",78117,"CKVY",12.81,37.29,37.32,37.47,37.1,95.2,95.9,95.1,0.718,36.14,36.35,35.85,7.382,7.603,132.1,6.742,9.86,6.32789E-07,14.68,0.0003844055,0.0004985171,2.5E-07
"2019-05-20 21:30:00",78118,"CKVY",12.81,36.99,37.05,37.29,36.86,96,96.1,95.2,0.716,35.93,36.06,35.79,6.881,7.091,124.7,6.472,8.33,0,14.68,0.0003523534,0.0004664549,2.5E-07
"2019-05-20 21:35:00",78119,"CKVY",12.8,37.24,37.05,37.24,36.8,96.4,96.5,96,0.725,36.12,36.33,35.81,6.844,6.891,125.7,6.362,8.99,0,14.68,0.0003523534,0.0004664549,2.5E-07
"2019-05-20 21:40:00",78120,"CKVY",12.8,37.18,37.14,37.24,37.05,96.4,96.5,96.2,0.724,36.2,36.33,36.08,6.698,6.777,133.8,5.565,8.99,0,14.68,0.0003523534,0.0004664549,2.5E-07
"2019-05-20 21:45:00",78121,"CKVY",12.8,37.3,37.12,37.3,36.93,96.6,96.8,96.3,0.729,36.23,36.43,36.04,6.747,6.697,130.8,6.185,9.64,0,14.68,0.0001861494,0.0002703723,2.5E-07
"2019-05-20 21:50:00",78122,"CKVY",12.79,37.25,37.32,37.43,37.06,95.6,96.6,95.6,0.72,36.31,36.49,36.06,6.899,6.846,130.9,5.478,9.43,0,14.68,0.0001861494,0.0002703723,2.5E-07
"2019-05-20 21:55:00",78123,"CKVY",12.8,36.82,37.06,37.37,36.69,95.4,95.7,95.2,0.706,35.88,36.24,35.48,6.756,6.802,131.9,5.305,7.453,0,14.68,0.0001861494,0.0002703723,2.5E-07
"2019-05-20 22:00:00",78124,"CKVY",12.8,36.39,36.54,36.82,36.33,95.9,95.9,95.3,0.698,35.44,35.64,35.26,6.216,6.517,130.6,4.644,6.138,0,14.68,0.0002810846,0.0003879711,2.5E-07
"2019-05-20 22:05:00",78125,"CKVY",12.78,35.77,36.01,36.39,35.71,96.4,96.4,95.8,0.685,35,35.34,34.76,5.357,5.772,129,5.114,6.138,0,14.68,0.0002810846,0.0003879711,2.5E-07
"2019-05-20 22:10:00",78126,"CKVY",12.79,35.15,35.49,35.83,35.15,96.5,96.6,96.3,0.669,34.59,34.91,34.26,4.447,4.967,120.3,3.673,5.261,0,14.68,0.0002810846,0.0003879711,2.5E-07
"2019-05-20 22:15:00",78127,"CKVY",12.78,34.72,34.93,35.21,34.66,96.5,96.6,96.4,0.658,34.05,34.34,33.76,2.967,3.775,120.5,0.42,1.754,0,14.68,4.037646E-05,0.0001009304,2.5E-07
"2019-05-20 22:20:00",78128,"CKVY",12.79,34.72,34.69,34.78,34.53,97.1,97.1,96.5,0.661,33.88,34.04,33.69,1.619,2.223,115.7,4.43,1.754,0,14.68,4.037646E-05,0.0001009304,2.5E-07
"2019-05-20 22:25:00",78129,"CKVY",12.79,34.53,34.63,34.78,34.41,97,97.1,97,0.656,33.87,34.04,33.66,0.945,1.186,132.2,21.29,1.754,0,14.68,4.037646E-05,0.0001009304,2.5E-07
"2019-05-20 22:30:00",78130,"CKVY",12.77,35.09,34.75,35.15,34.47,98,98.1,97,0.678,34.12,34.65,33.72,1.521,1.174,215,11.68,3.069,0,14.68,-0.0004374885,-0.0005692371,2.5E-07
"2019-05-20 22:35:00",78131,"CKVY",12.78,35.65,35.44,35.65,34.97,98,98.3,97.9,0.693,34.98,35.23,34.47,1.609,1.63,181.9,9.82,2.411,0,14.68,-0.0004374885,-0.0005692371,2.5E-07
"2019-05-20 22:40:00",78132,"CKVY",12.77,35.46,35.59,35.71,35.46,97.7,98.1,97.7,0.686,35.05,35.18,34.88,1.501,1.569,159.9,8.14,1.534,0,14.68,-0.0004374885,-0.0005692371,2.5E-07
"2019-05-20 22:45:00",78133,"CKVY",12.77,35.47,35.48,35.65,35.28,97.8,97.9,97.5,0.686,34.91,35.09,34.67,0.926,1.25,153.2,0.037,1.096,0,14.68,-0.0004974293,-0.0006603743,2.5E-07
"2019-05-20 22:50:00",78134,"CKVY",12.76,35.28,35.32,35.53,35.16,98.1,98.1,97.7,0.683,34.78,34.97,34.62,0.688,0.778,153.2,0.103,1.096,0,14.68,-0.0004974293,-0.0006603743,2.5E-07
"2019-05-20 22:55:00",78135,"CKVY",12.78,35.66,35.54,35.78,35.22,98.1,98.5,98,0.694,35.11,35.38,34.74,0.891,0.763,139.3,6.982,1.973,0,14.68,-0.0004974293,-0.0006603743,2.5E-07
"2019-05-20 23:00:00",78136,"CKVY",12.78,35.41,35.46,35.66,35.23,97.6,98.2,97.5,0.684,34.89,35.19,34.6,1.269,1.041,135.8,0.105,1.973,0,14.68,-0.0006080656,-0.0008632653,2.5E-07
"2019-05-20 23:05:00",78137,"CKVY",12.77,35.16,35.31,35.47,35.16,97.3,97.7,97.2,0.674,34.65,34.86,34.46,1.642,1.479,138.8,3.512,1.973,0,14.68,-0.0006080656,-0.0008632653,2.5E-07
"2019-05-20 23:10:00",78138,"CKVY",12.77,34.67,34.82,35.16,34.61,97.4,97.4,96.9,0.662,34.09,34.48,33.88,1.335,1.535,115.1,8.72,1.315,0,14.68,-0.0006080656,-0.0008632653,2.5E-07
"2019-05-20 23:15:00",78139,"CKVY",12.74,34.73,34.65,34.79,34.48,97.8,97.8,97.3,0.666,34.01,34.17,33.83,0.774,1.064,112.3,0.086,0,0,14.68,-0.0004826006,-0.0006428199,2.5E-07
"2019-05-20 23:20:00",78140,"CKVY",12.76,34.3,34.52,34.73,34.3,98.1,98.1,97.7,0.657,33.99,34.19,33.8,0.562,0.572,72.92,35.3,2.411,0,14.68,-0.0004826006,-0.0006428199,2.5E-07
"2019-05-20 23:25:00",78141,"CKVY",12.76,34.42,34.32,34.48,34.05,97.9,98.3,97.9,0.659,33.83,34.04,33.53,1.185,0.836,51.86,1.498,2.85,0,14.68,-0.0004826006,-0.0006428199,2.5E-07
"2019-05-20 23:30:00",78142,"CKVY",12.76,34.67,34.5,34.79,34.3,97.2,98,97.1,0.661,33.85,34.08,33.67,1.938,1.594,58.57,6.08,2.85,0,14.68,-0.0005648594,-0.0007869464,2.5E-07
"2019-05-20 23:35:00",78143,"CKVY",12.76,34.24,34.58,34.92,34.11,96.1,97.3,95.9,0.642,33.73,34.2,33.08,1.891,2.012,126.9,47.45,1.754,0,14.68,-0.0005648594,-0.0007869464,2.5E-07
"2019-05-20 23:40:00",78144,"CKVY",12.75,34.43,34.2,34.49,33.93,96.4,96.5,95.7,0.649,33.21,33.58,32.86,1.572,1.73,182.8,13.29,2.192,0,14.68,-0.0005648594,-0.0007869464,2.5E-07
"2019-05-20 23:45:00",78145,"CKVY",12.76,33.69,33.95,34.49,33.63,96.2,96.4,95.7,0.629,32.95,33.56,32.55,1.08,1.324,205.4,18.6,1.754,0,14.68,-0.0003572992,-0.0004462902,2.5E-07
"2019-05-20 23:50:00",78146,"CKVY",12.74,34.19,33.96,34.31,33.57,97.7,97.8,96.2,0.652,33.23,33.74,32.64,1.112,1.107,159.3,11.29,1.973,0,14.68,-0.0003572992,-0.0004462902,2.5E-07
"2019-05-20 23:55:00",78147,"CKVY",12.73,33.76,33.65,34.31,33.32,97.9,97.9,97.2,0.642,32.99,33.72,32.63,1.245,1.157,98.5,7.354,2.85,0,14.68,-0.0003572992,-0.0004462902,2.5E-07
"2019-05-21 00:00:00",78148,"CKVY",12.75,32.95,33.58,34.19,32.95,97.2,98.4,97.1,0.617,33.01,33.79,32.23,1.634,1.408,123.2,16.02,2.411,0,14.68,-0.0004994745,-0.0006748222,2.5E-07
"2019-05-21 00:05:00",78149,"CKVY",12.74,32.46,32.55,33.01,32.27,97.3,97.4,96.9,0.606,31.82,32.29,31.57,1.927,1.759,118.7,18.81,2.411,0,14.68,-0.0004994745,-0.0006748222,2.5E-07
"2019-05-21 00:10:00",78150,"CKVY",12.75,32.21,32.46,32.77,32.21,97.9,98.1,97.4,0.603,31.9,32.25,31.66,1.849,1.965,82.8,16.12,2.85,0,14.68,-0.0004994745,-0.0006748222,2.5E-07
"2019-05-21 00:15:00",78151,"CKVY",12.73,31.84,32.13,32.33,31.72,98,98.2,97.8,0.594,31.64,31.84,31.2,1.501,1.62,335.1,94.3,2.192,0,14.68,-0.0004082384,-0.0005207195,2.5E-07
"2019-05-21 00:20:00",78152,"CKVY",12.74,31.78,31.73,32.02,31.47,98.8,98.8,97.8,0.598,31.32,31.66,30.94,1.782,1.613,301,5.099,3.288,0,14.68,-0.0004082384,-0.0005207195,2.5E-07
"2019-05-21 00:25:00",78153,"CKVY",12.74,33.45,32.35,33.45,31.59,100.2,100.3,98.7,0.649,32.24,33.5,31.31,2.392,1.973,305.5,6.651,5.918,0,14.68,-0.0004082384,-0.0005207195,2.5E-07
"2019-05-21 00:30:00",78154,"CKVY",12.74,31.96,32.52,33.76,31.59,100.2,100.2,99.6,0.611,32.52,33.81,31.51,3.199,2.864,286.8,12.61,6.138,0,14.68,-0.000469671,-0.0006003316,2.5E-07
"2019-05-21 00:35:00",78155,"CKVY",12.73,31.96,32.17,32.46,31.9,100.2,100.3,100.1,0.611,32.22,32.51,31.94,3.472,3.383,289.7,6.036,4.603,0,14.68,-0.000469671,-0.0006003316,2.5E-07
"2019-05-21 00:40:00",78156,"CKVY",12.71,32.09,31.84,32.15,31.59,100.2,100.3,100.1,0.614,31.88,32.2,31.63,3.373,3.476,280.2,9.8,3.946,0,14.68,-0.000469671,-0.0006003316,2.5E-07
"2019-05-21 00:45:00",78157,"CKVY",12.73,33.14,32.73,33.2,32.02,100.2,100.3,100.2,0.641,32.77,33.25,32.06,3.606,3.489,271.9,2.678,5.261,0,14.68,-0.0004507389,-0.0005479725,2.5E-07
"2019-05-21 00:50:00",78158,"CKVY",12.73,33.45,33.65,34,33.01,100.2,100.2,100.1,0.649,33.7,34.05,33.04,3.425,3.521,267.8,15.72,4.603,0,14.68,-0.0004507389,-0.0005479725,2.5E-07
"2019-05-21 00:55:00",78159,"CKVY",12.73,33.38,33.45,33.57,33.32,100.2,100.3,100.1,0.647,33.49,33.63,33.36,3.24,3.366,291,8.75,3.507,0,14.68,-0.0004507389,-0.0005479725,2.5E-07
"2019-05-21 01:00:00",78160,"CKVY",12.73,33.45,33.48,33.69,33.26,100.2,100.3,100.1,0.648,33.52,33.75,33.3,2.451,2.862,295.1,10.84,2.411,0,14.68,-0.0004755833,-0.0005845434,2.5E-07
"2019-05-21 01:05:00",78161,"CKVY",12.73,34.74,34.38,34.81,33.38,100.2,100.3,100.1,0.683,34.43,34.87,33.42,1.926,2.234,207.2,46.94,3.946,0,14.68,-0.0004755833,-0.0005845434,2.5E-07
"2019-05-21 01:10:00",78162,"CKVY",12.73,34.93,34.85,34.99,34.68,100.2,100.2,100.2,0.688,34.9,35.05,34.72,1.162,1.475,0.985,84.8,1.315,0,14.68,-0.0004755833,-0.0005845434,2.5E-07
"2019-05-21 01:15:00",78163,"CKVY",12.72,35.05,34.98,35.18,34.81,100.2,100.3,100.1,0.692,35.02,35.24,34.85,1.341,1.178,102.1,6.049,3.507,0,14.68,-0.0006008522,-0.0008093842,2.5E-07
"2019-05-21 01:20:00",78164,"CKVY",12.71,34.93,34.88,35.12,34.68,100,100.2,99.9,0.687,34.89,35.17,34.67,1.606,1.448,84.1,5.712,3.507,0,14.68,-0.0006008522,-0.0008093842,2.5E-07
"2019-05-21 01:25:00",78165,"CKVY",12.72,34.81,34.89,35.05,34.68,99.7,100.1,99.7,0.682,34.86,35.06,34.62,2.412,2.056,112.4,11.22,3.507,0,14.68,-0.0006008522,-0.0008093842,2.5E-07
"2019-05-21 01:30:00",78166,"CKVY",12.7,35.05,34.98,35.18,34.68,99,99.8,99,0.684,34.87,35.08,34.62,2.293,2.418,135.7,20.61,3.288,0,14.68,-0.0005500448,-0.0007208604,2.5E-07
"2019-05-21 01:35:00",78167,"CKVY",12.71,35.05,34.99,35.12,34.87,98.4,99.1,98.4,0.68,34.64,34.88,34.48,2.1,2.118,173.7,24.33,2.411,0,14.68,-0.0005500448,-0.0007208604,2.5E-07
"2019-05-21 01:40:00",78168,"CKVY",12.71,35.43,35.22,35.49,34.93,98.3,98.5,98.2,0.688,34.81,35.06,34.55,1.795,1.955,199.6,8.76,3.069,0,14.68,-0.0005500448,-0.0007208604,2.5E-07
"2019-05-21 01:45:00",78169,"CKVY",12.71,35.55,35.56,35.67,35.43,98.2,98.4,98.1,0.691,35.12,35.26,34.96,2.115,1.922,187.7,6.15,3.726,0,14.68,-0.0004547155,-0.0005815214,2.5E-07
"2019-05-21 01:50:00",78170,"CKVY",12.68,35.73,35.66,35.86,35.49,98.2,98.3,98.1,0.696,35.21,35.4,35.04,2.292,2.261,194.8,6.697,3.069,0,14.68,-0.0004547155,-0.0005815214,2.5E-07
"2019-05-21 01:55:00",78171,"CKVY",12.71,36.17,36.01,36.29,35.67,97.1,98.3,97.1,0.701,35.47,35.68,35.21,2.135,2.256,215.1,35.45,3.507,0,14.68,-0.0004547155,-0.0005815214,2.5E-07
"2019-05-21 02:00:00",78172,"CKVY",12.7,35.61,35.72,36.23,35.43,98.1,98.1,96.7,0.692,35.04,35.48,34.83,2.03,2.08,215.6,11.3,3.507,0,14.68,-0.0003880779,-0.0004807801,2.5E-07
"2019-05-21 02:05:00",78173,"CKVY",12.7,35.73,35.67,35.8,35.49,99.1,99.2,98.1,0.703,35.35,35.58,35.01,1.928,1.962,179.9,8.05,3.069,0,14.68,-0.0003880779,-0.0004807801,2.5E-07
"2019-05-21 02:10:00",78174,"CKVY",12.7,35.67,35.73,35.86,35.55,99.1,99.3,99.1,0.701,35.53,35.67,35.33,1.949,1.884,176.9,6.36,2.192,0,14.68,-0.0003880779,-0.0004807801,2.5E-07
"2019-05-21 02:15:00",78175,"CKVY",12.68,35.92,35.84,35.98,35.67,98.6,99.1,98.5,0.705,35.54,35.67,35.4,1.45,1.727,165.3,6.135,1.754,0,14.68,-0.0005099229,-0.000665983,2.5E-07
"2019-05-21 02:20:00",78176,"CKVY",12.7,35.92,35.87,36.04,35.67,98.2,98.6,98.1,0.701,35.42,35.6,35.2,1.396,1.403,163,4.89,2.192,0,14.68,-0.0005099229,-0.000665983,2.5E-07
"2019-05-21 02:25:00",78177,"CKVY",12.7,35.92,35.94,36.04,35.8,98.2,98.3,98.1,0.702,35.49,35.61,35.33,1.261,1.322,176.3,13.73,2.192,0,14.68,-0.0005099229,-0.000665983,2.5E-07
"2019-05-21 02:30:00",78178,"CKVY",12.69,36.04,36,36.17,35.86,97.7,98.2,97.7,0.701,35.48,35.6,35.38,1.637,1.398,172.3,12,3.288,0,14.68,-0.0005306257,-0.0007147637,2.5E-07
"2019-05-21 02:35:00",78179,"CKVY",12.69,36.35,36.22,36.41,35.98,97.5,97.8,97.4,0.708,35.6,35.82,35.37,1.973,1.837,162.8,5.373,3.507,0,14.68,-0.0005306257,-0.0007147637,2.5E-07
"2019-05-21 02:40:00",78180,"CKVY",12.69,36.66,36.53,36.79,36.29,95.1,97.5,95.1,0.7,35.66,35.91,35.39,2.365,2.182,168.9,8.04,3.507,0,14.68,-0.0005306257,-0.0007147637,2.5E-07
"2019-05-21 02:45:00",78181,"CKVY",12.67,36.66,36.64,36.72,36.54,96.7,96.7,95.1,0.712,35.61,35.87,35.36,2.302,2.381,156.5,5.357,2.63,0,14.68,-0.0003218574,-0.0003860109,2.5E-07
"2019-05-21 02:50:00",78182,"CKVY",12.69,36.41,36.56,36.72,36.23,97,97,96.6,0.707,35.72,35.89,35.45,2.133,2.161,134.5,15.71,3.288,0,14.68,-0.0003218574,-0.0003860109,2.5E-07
"2019-05-21 02:55:00",78183,"CKVY",12.69,36.23,36.24,36.41,36.11,98.5,98.6,97,0.713,35.7,35.94,35.49,2.223,2.168,120.4,5.243,3.507,0,14.68,-0.0003218574,-0.0003860109,2.5E-07
"2019-05-21 03:00:00",78184,"CKVY",12.68,36.04,36.09,36.35,35.92,99.1,99.1,98.5,0.711,35.79,35.98,35.65,2.483,2.382,122.6,3.706,3.726,0,14.68,-0.0003866263,-0.0004777796,2.5E-07
"2019-05-21 03:05:00",78185,"CKVY",12.67,36.04,36.04,36.17,35.92,99.3,99.3,99,0.713,35.84,35.98,35.68,2.538,2.511,114.6,7.632,3.507,0,14.68,-0.0003866263,-0.0004777796,2.5E-07
"2019-05-21 03:10:00",78186,"CKVY",12.68,36.04,36.03,36.17,35.92,99.3,99.4,99.2,0.713,35.86,36.03,35.73,2.633,2.604,95.7,7.272,3.726,0,14.68,-0.0003866263,-0.0004777796,2.5E-07
"2019-05-21 03:15:00",78187,"CKVY",12.68,36.23,36.16,36.29,35.98,99.2,99.4,99.1,0.717,35.97,36.1,35.8,2.645,2.587,97.2,7.027,3.726,0,14.68,-0.0004677519,-0.0005867001,2.5E-07
"2019-05-21 03:20:00",78188,"CKVY",12.68,36.48,36.4,36.54,36.23,99.2,99.3,99.1,0.725,36.2,36.35,36.04,2.887,2.814,112,6.778,4.384,0,14.68,-0.0004677519,-0.0005867001,2.5E-07
"2019-05-21 03:25:00",78189,"CKVY",12.66,36.6,36.54,36.66,36.41,99.1,99.3,99.1,0.728,36.34,36.48,36.19,2.866,2.84,107.6,6.572,3.726,0,14.68,-0.0004677519,-0.0005867001,2.5E-07
"2019-05-21 03:30:00",78190,"CKVY",12.67,36.66,36.63,36.72,36.48,98.9,99.2,98.9,0.728,36.4,36.53,36.27,3.029,2.959,108.6,6.027,4.165,0,14.68,-0.0004369681,-0.0005378572,2.5E-07
"2019-05-21 03:35:00",78191,"CKVY",12.67,36.72,36.72,36.85,36.54,98.9,99.1,98.8,0.73,36.46,36.59,36.27,2.875,2.934,108.4,5.14,3.507,0,14.68,-0.0004369681,-0.0005378572,2.5E-07
"2019-05-21 03:40:00",78192,"CKVY",12.67,36.79,36.76,36.91,36.66,98.6,98.9,98.6,0.729,36.44,36.58,36.31,2.787,2.853,108.3,5.356,3.288,0,14.68,-0.0004369681,-0.0005378572,2.5E-07
"2019-05-21 03:45:00",78193,"CKVY",12.66,36.79,36.79,36.91,36.66,98.5,98.6,98.5,0.728,36.42,36.57,36.28,2.454,2.669,115.6,7.704,3.288,0,14.68,-0.0004063147,-0.0004960486,2.5E-07
"2019-05-21 03:50:00",78194,"CKVY",12.66,36.79,36.79,36.91,36.66,98.4,98.6,98.4,0.727,36.4,36.53,36.27,2.222,2.315,127.8,3.596,3.069,0,14.68,-0.0004063147,-0.0004960486,2.5E-07
"2019-05-21 03:55:00",78195,"CKVY",12.66,36.91,36.85,36.97,36.72,98.5,98.6,98.3,0.732,36.45,36.59,36.31,2.015,2.157,117.2,6.974,2.85,0,14.68,-0.0004063147,-0.0004960486,2.5E-07
"2019-05-21 04:00:00",78196,"CKVY",12.66,36.91,36.89,37.03,36.78,98.6,98.6,98.5,0.732,36.53,36.69,36.4,2.079,1.991,121.1,5.009,3.507,0,14.68,-0.0004548527,-0.0005773499,2.5E-07
"2019-05-21 04:05:00",78197,"CKVY",12.65,36.97,36.96,37.09,36.85,98.8,98.8,98.5,0.736,36.62,36.79,36.46,2.067,2.1,123.1,4.239,2.63,0,14.68,-0.0004548527,-0.0005773499,2.5E-07
"2019-05-21 04:10:00",78198,"CKVY",12.64,36.91,36.92,37.09,36.78,98.8,98.9,98.7,0.734,36.61,36.79,36.46,2.161,2.085,123.5,3.623,2.63,0,14.68,-0.0004548527,-0.0005773499,2.5E-07
"2019-05-21 04:15:00",78199,"CKVY",12.63,36.91,36.88,37.03,36.72,98.6,98.8,98.5,0.733,36.55,36.72,36.36,1.702,1.992,138.8,3.75,1.973,0,14.68,-0.0004827081,-0.0006200452,2.5E-07
"2019-05-21 04:20:00",78200,"CKVY",12.65,36.9,36.9,37.03,36.78,98.3,98.6,98.2,0.73,36.51,36.69,36.33,1.165,1.435,140,0.02,1.096,0,14.68,-0.0004827081,-0.0006200452,2.5E-07
"2019-05-21 04:25:00",78201,"CKVY",12.64,36.78,36.89,37.03,36.72,98,98.3,97.9,0.724,36.42,36.56,36.2,0.616,0.853,139.8,0.067,1.096,0,14.68,-0.0004827081,-0.0006200452,2.5E-07
"2019-05-21 04:30:00",78202,"CKVY",12.64,36.78,36.85,36.91,36.72,97.7,98,97.7,0.722,36.29,36.39,36.19,0.436,0.504,139.9,0.063,1.096,0,14.68,-0.0006157152,-0.0008697932,2.5E-07
"2019-05-21 04:35:00",78203,"CKVY",12.64,36.84,36.85,36.96,36.71,97.5,97.7,97.5,0.723,36.24,36.36,36.08,0.384,0.411,139.9,0.095,0.658,0,14.68,-0.0006157152,-0.0008697932,2.5E-07
"2019-05-21 04:40:00",78204,"CKVY",12.63,36.78,36.82,36.9,36.71,97.7,97.7,97.5,0.722,36.22,36.32,36.11,0.207,0.322,140,0.108,0,0,14.68,-0.0006157152,-0.0008697932,2.5E-07
"2019-05-21 04:45:00",78205,"CKVY",12.62,36.78,36.78,36.9,36.65,97.9,97.9,97.7,0.723,36.22,36.34,36.1,0.039,0.093,140,0.061,0,0,14.68,-0.0007462921,-0.001143909,0.0002212588
"2019-05-21 04:50:00",78206,"CKVY",12.61,36.72,36.69,36.78,36.59,98,98,97.8,0.723,36.17,36.28,36.04,0,0.013,140,0.038,0,0,14.68,-0.0007462921,-0.001143909,0.0002212588
"2019-05-21 04:55:00",78207,"CKVY",12.62,36.78,36.72,36.9,36.59,98.2,98.2,97.9,0.725,36.23,36.43,36.07,0,0,0,0,0,0,14.68,-0.0007462921,-0.001143909,0.0002212588
"2019-05-21 05:00:00",78208,"CKVY",12.62,36.78,36.8,36.9,36.66,98.4,98.4,98.1,0.727,36.36,36.49,36.22,0.164,0.056,139.8,0.017,0.877,0,14.68,-0.0008124951,-0.001295153,0.003926115
"2019-05-21 05:05:00",78209,"CKVY",12.61,36.9,36.79,36.9,36.66,98.2,98.4,98.2,0.729,36.35,36.49,36.21,0.249,0.233,139.6,0.042,0.877,0,14.68,-0.0008124951,-0.001295153,0.003926115
"2019-05-21 05:10:00",78210,"CKVY",12.61,36.9,36.83,36.9,36.71,97.5,98.2,97.5,0.724,36.29,36.45,36.1,0.258,0.249,139.6,0.028,0.438,0,14.68,-0.0008124951,-0.001295153,0.003926115
"2019-05-21 05:15:00",78211,"CKVY",12.61,36.96,36.87,36.96,36.77,97,97.5,97,0.722,36.16,36.27,36.04,0.094,0.202,139.6,0.048,0,0,14.68,0.0001724061,0.0002018732,0.01226417
"2019-05-21 05:20:00",78212,"CKVY",12.6,37.08,36.99,37.15,36.84,97.3,97.4,96.9,0.728,36.23,36.48,36.06,0.049,0.028,131.5,24.39,1.315,0,14.68,0.0001724061,0.0002018732,0.01226417
"2019-05-21 05:25:00",78213,"CKVY",12.6,36.9,36.99,37.15,36.9,97.4,97.5,97.3,0.723,36.32,36.49,36.2,0.654,0.338,81.2,4.654,2.411,0,14.68,0.0001724061,0.0002018732,0.01226417
"2019-05-21 05:30:00",78214,"CKVY",12.59,37.02,37.02,37.15,36.9,97.8,97.9,97.4,0.73,36.43,36.6,36.23,1.326,0.984,78.83,3.407,2.85,0,14.68,0.0002056677,0.0002612285,0.02846554
"2019-05-21 05:35:00",78215,"CKVY",12.58,37.02,37.01,37.15,36.9,97.7,97.9,97.6,0.729,36.43,36.57,36.31,1.823,1.595,57.86,11.93,2.411,0,14.68,0.0002056677,0.0002612285,0.02846554
"2019-05-21 05:40:00",78216,"CKVY",12.56,37.09,37.04,37.15,36.9,97.5,97.7,97.4,0.729,36.42,36.57,36.24,1.764,1.831,52.65,6.069,2.411,4.621119E-05,14.68,0.0002056677,0.0002612285,0.02846554
"2019-05-21 05:45:00",78217,"CKVY",12.58,37.02,37.1,37.21,36.96,97,97.5,96.9,0.724,36.4,36.53,36.24,1.438,1.617,43.92,4.138,1.754,0.03463813,14.68,0.0003466744,0.0005083192,0.05780634
"2019-05-21 05:50:00",78218,"CKVY",12.58,37.15,37.09,37.21,36.96,96.3,97,96.2,0.722,36.2,36.36,36.05,0.976,1.23,43.69,0.093,1.096,0.1471611,14.68,0.0003466744,0.0005083192,0.05780634
"2019-05-21 05:55:00",78219,"CKVY",12.57,37.21,37.21,37.33,37.09,97,97,96.2,0.729,36.32,36.5,36.12,0.498,0.686,56.77,35.69,1.534,0.3642606,14.68,0.0003466744,0.0005083192,0.05780634
"2019-05-21 06:00:00",78220,"CKVY",12.53,37.15,37.17,37.27,37.02,97.9,97.9,97,0.734,36.52,36.74,36.31,0.56,0.534,132.1,1.194,1.534,0.6653905,14.68,0.0003718997,0.0004863511,0.09451669
"2019-05-21 06:05:00",78221,"CKVY",12.55,37.15,37.16,37.27,37.03,97.8,98,97.8,0.734,36.63,36.75,36.49,0.861,0.66,126.4,6.821,1.754,1.004167,14.68,0.0003718997,0.0004863511,0.09451669
"2019-05-21 06:10:00",78222,"CKVY",12.55,37.15,37.21,37.33,37.08,97.7,97.9,97.7,0.732,36.65,36.76,36.53,1.262,1.087,128.7,5.69,1.973,1.554569,14.68,0.0003718997,0.0004863511,0.09451669
"2019-05-21 06:15:00",78223,"CKVY",12.53,37.46,37.29,37.52,37.15,97.8,97.8,97.5,0.742,36.69,36.96,36.52,1.296,1.293,112,11.81,1.973,2.661604,14.68,0.000664506,0.0007853896,0.1347521
"2019-05-21 06:20:00",78224,"CKVY",12.54,37.39,37.37,37.52,37.21,97.2,97.9,97.2,0.736,36.76,36.96,36.49,1.395,1.354,84.2,6.329,2.192,4.337679,14.68,0.000664506,0.0007853896,0.1347521
"2019-05-21 06:25:00",78225,"CKVY",12.54,37.45,37.39,37.51,37.21,96.8,97.3,96.8,0.735,36.63,36.73,36.49,1.387,1.396,85.3,11.34,1.973,6.622002,14.68,0.000664506,0.0007853896,0.1347521
"2019-05-21 06:30:00",78226,"CKVY",12.54,37.64,37.54,37.64,37.39,97,97.1,96.8,0.742,36.75,36.89,36.58,1.249,1.287,104.2,17.23,1.754,9.398789,14.68,0.00162142,0.001855959,0.1772326
"2019-05-21 06:35:00",78227,"CKVY",12.53,37.64,37.54,37.64,37.39,96.5,97.1,96.4,0.738,36.7,36.9,36.47,1.327,1.322,150.1,13.09,2.192,12.41432,14.68,0.00162142,0.001855959,0.1772326
"2019-05-21 06:40:00",78228,"CKVY",12.54,37.51,37.67,37.76,37.51,96.3,96.8,96.3,0.733,36.79,36.93,36.57,1.468,1.383,181.2,12.14,2.63,15.53523,14.68,0.00162142,0.001855959,0.1772326
"2019-05-21 06:45:00",78229,"CKVY",12.54,37.64,37.62,37.82,37.45,95.5,96.3,95.5,0.73,36.6,36.76,36.43,1.937,1.655,185.3,15.97,4.165,18.66177,14.68,0.00279876,0.003155803,0.2210897
"2019-05-21 06:50:00",78230,"CKVY",12.54,37.76,37.68,37.82,37.58,94.9,95.7,94.8,0.729,36.46,36.71,36.24,1.921,1.913,169.3,10.86,2.411,21.63317,14.68,0.00279876,0.003155803,0.2210897
"2019-05-21 06:55:00",78231,"CKVY",12.54,37.95,37.9,38.13,37.7,95.2,95.5,95,0.737,36.67,36.98,36.39,1.899,1.937,157.4,14.34,2.63,25.38868,14.68,0.00279876,0.003155803,0.2210897
"2019-05-21 07:00:00",78232,"CKVY",12.53,38.01,37.88,38.07,37.7,94.6,95.2,94.5,0.734,36.51,36.79,36.29,1.675,1.813,137.1,7.768,2.63,28.68143,14.68,0.004149362,0.004726624,0.2657785
"2019-05-21 07:05:00",78233,"CKVY",12.55,37.95,37.94,38.13,37.76,94.7,95,94.3,0.733,36.54,36.84,36.29,1.852,1.742,125.3,8.27,3.507,32.52451,14.68,0.004149362,0.004726624,0.2657785
"2019-05-21 07:10:00",78234,"CKVY",12.56,38.07,38.08,38.26,37.88,95.3,95.7,94.7,0.741,36.88,37.15,36.51,1.984,1.885,137.2,9.29,3.946,35.70971,14.68,0.004149362,0.004726624,0.2657785
"2019-05-21 07:15:00",78235,"CKVY",12.55,38.13,38.11,38.32,37.88,94.9,95.8,94.9,0.74,36.91,37.21,36.58,2.633,2.264,134.4,11.5,5.042,40.06657,14.68,0.005614124,0.006294827,0.3105915
"2019-05-21 07:20:00",78236,"CKVY",12.58,38.13,38,38.13,37.76,93.7,94.9,91.9,0.73,36.18,36.81,35.69,2.968,2.857,119.9,8.05,5.261,46.58409,14.68,0.005614124,0.006294827,0.3105915
"2019-05-21 07:25:00",78237,"CKVY",12.59,38.01,38.13,38.38,37.95,93.5,94.8,93.5,0.725,36.6,37.02,36.3,2.982,3.035,133.4,17.78,3.726,54.60951,14.68,0.005614124,0.006294827,0.3105915
"2019-05-21 07:30:00",78238,"CKVY",12.59,38.26,38.24,38.44,37.88,94.1,94.5,93.3,0.737,36.63,37.01,36.15,2.479,2.734,131.6,11.57,3.726,61.54648,14.68,0.0081886,0.009288815,0.3556482
"2019-05-21 07:35:00",78239,"CKVY",12.58,38.13,38.22,38.5,38.01,93,95,93,0.725,36.62,37.19,36.18,2.551,2.476,132.2,7.583,5.042,64.54472,14.68,0.0081886,0.009288815,0.3556482
"2019-05-21 07:40:00",78240,"CKVY",12.61,38.13,38.24,38.56,38.07,93.1,94.6,93,0.726,36.56,37.13,36.23,2.846,2.682,141,6.019,4.165,65.50721,14.68,0.0081886,0.009288815,0.3556482
"2019-05-21 07:45:00",78241,"CKVY",12.62,38.38,38.33,38.63,38.01,91,93.1,91,0.716,36.36,36.69,35.99,2.783,2.968,166,41.75,3.288,67.79847,14.68,0.008928359,0.01008025,0.4001267
"2019-05-21 07:50:00",78242,"CKVY",12.64,38.5,38.42,38.57,38.26,88,91,87.9,0.696,35.45,35.99,35.12,1.932,2.366,340.3,40.76,2.192,71.65798,14.68,0.008928359,0.01008025,0.4001267
"2019-05-21 07:55:00",78243,"CKVY",12.66,38.69,38.65,38.81,38.44,87.1,88.6,87.1,0.694,35.35,35.68,35.15,0.977,1.45,47.47,34.34,1.754,77.93181,14.68,0.008928359,0.01008025,0.4001267
"2019-05-21 08:00:00",78244,"CKVY",12.66,38.94,38.89,39.12,38.63,88,88.9,86.9,0.708,35.53,36.11,35.09,0.734,0.713,24.15,41.19,3.288,83.09541,14.68,0.01143443,0.0127974,0.4447505
"2019-05-21 08:05:00",78245,"CKVY",12.73,38.94,39.01,39.18,38.81,87.8,89,87.6,0.706,35.84,36.23,35.51,1.111,0.871,85,27.58,3.946,91.93971,14.68,0.01143443,0.0127974,0.4447505
"2019-05-21 08:10:00",78246,"CKVY",12.77,39.18,39.11,39.37,38.87,86.4,89.1,86.3,0.702,35.79,36.45,35.35,1.307,1.195,62.94,17.68,1.973,106.2292,14.68,0.01143443,0.0127974,0.4447505
"2019-05-21 08:15:00",78247,"CKVY",12.8,39.31,39.23,39.43,39.12,86.3,86.6,85.9,0.704,35.49,35.78,35.27,0.955,1.181,323.1,36.41,0.877,112.5776,14.68,0.01527133,0.01675293,0.4875103
"2019-05-21 08:20:00",78248,"CKVY",12.84,39.43,39.51,39.74,39.31,84.4,86.3,84.4,0.692,35.45,35.68,35.06,0.474,0.711,343.7,32.12,1.973,117.6969,14.68,0.01527133,0.01675293,0.4875103
"2019-05-21 08:25:00",78249,"CKVY",12.89,39.49,39.44,39.74,39.24,86.1,86.9,84.4,0.708,35.43,36.09,35.01,0.55,0.537,64.33,10.65,2.192,118.1053,14.68,0.01527133,0.01675293,0.4875103
"2019-05-21 08:30:00",78250,"CKVY",12.95,39.86,39.62,39.86,39.37,84.3,86.7,84.1,0.703,35.55,36.04,34.98,0.706,0.679,300.2,21.69,2.192,130.0168,14.68,0.0184043,0.01996245,0.5294768
"2019-05-21 08:35:00",78251,"CKVY",12.99,39.99,39.96,40.17,39.74,84.7,85.8,83.9,0.71,35.69,36.24,35.33,0.909,0.88,343.7,33.22,2.411,148.1624,14.68,0.0184043,0.01996245,0.5294768
"2019-05-21 08:40:00",78252,"CKVY",13.06,40.11,40.04,40.42,39.8,84.2,86,83.4,0.709,35.68,36.51,35.28,0.863,0.832,320.6,38.39,2.192,166.057,14.68,0.0184043,0.01996245,0.5294768
"2019-05-21 08:45:00",78253,"CKVY",13.11,40.11,40,40.17,39.74,82.7,84.3,82.1,0.696,35.34,35.72,34.99,0.805,0.819,354.7,46.25,2.192,179.3896,14.68,0.02363693,0.02568089,0.5697806
"2019-05-21 08:50:00",78254,"CKVY",13.15,39.74,40.01,40.29,39.68,82.8,85,82.6,0.687,35.37,36.14,34.87,0.757,0.747,246.9,24.02,2.192,184.5198,14.68,0.02363693,0.02568089,0.5697806
"2019-05-21 08:55:00",78255,"CKVY",13.18,40.97,40.29,40.97,39.67,83.8,85.5,82.6,0.73,35.7,36.78,34.87,0.463,0.634,273,67.51,0.438,186.1398,14.68,0.02363693,0.02568089,0.5697806
"2019-05-21 09:00:00",78256,"CKVY",13.26,40.96,40.97,41.21,40.72,82.7,83.8,80.7,0.72,35.82,36.54,35.32,0.592,0.49,192.1,23.28,1.754,192.0548,14.68,0.02560399,0.02768973,0.6084824
"2019-05-21 09:05:00",78257,"CKVY",13.33,40.65,40.63,41.09,40.22,83.6,84.9,81.9,0.719,35.99,36.76,35.17,0.787,0.78,256.7,30.25,3.726,203.7093,14.68,0.02560399,0.02768973,0.6084824
"2019-05-21 09:10:00",78258,"CKVY",13.38,41.21,40.86,41.21,40.59,82.9,83.4,80.9,0.728,35.86,36.41,35.32,0.962,0.883,8.17,50.31,1.534,222.1729,14.68,0.02560399,0.02768973,0.6084824
"2019-05-21 09:15:00",78259,"CKVY",13.39,40.84,41.09,41.52,40.47,85.3,85.9,82,0.739,36.54,37.39,35.45,1.787,1.326,254.1,12.32,5.261,234.61,14.68,0.03022296,0.03282071,0.6449333
"2019-05-21 09:20:00",78260,"CKVY",13.39,40.71,40.43,40.96,40.16,84.6,85.6,82,0.729,35.77,36.8,35.15,2.037,1.886,238.9,19.94,4.384,236.7121,14.68,0.03022296,0.03282071,0.6449333
"2019-05-21 09:25:00",78261,"CKVY",13.45,41.33,40.76,41.33,40.47,84.2,84.7,82.4,0.743,36.17,37.05,35.54,2.505,2.277,239.5,17.88,3.946,236.7806,14.68,0.03022296,0.03282071,0.6449333
"2019-05-21 09:30:00",78262,"CKVY",13.53,40.84,40.95,41.33,40.71,81.6,84.1,80.9,0.707,35.99,36.83,35.39,2.604,2.602,276.3,19.75,5.48,251.3242,14.68,0.03245518,0.03585834,0.6800074
"2019-05-21 09:35:00",78263,"CKVY",13.58,40.96,41.05,41.39,40.65,80.1,83.2,79.44,0.697,35.82,36.47,35.11,2.918,2.633,237.4,20.64,6.357,278.0396,14.68,0.03245518,0.03585834,0.6800074
"2019-05-21 09:40:00",78264,"CKVY",13.8,41.32,41.11,41.45,40.71,78.27,82.8,78.1,0.691,35.47,36.39,34.84,3.075,3.011,265.1,27.46,4.384,306.9649,14.68,0.03245518,0.03585834,0.6800074
"2019-05-21 09:45:00",78265,"CKVY",13.65,42.56,41.93,42.62,41.32,77.45,80.7,76.76,0.717,35.78,36.63,34.95,2.613,2.875,235.9,48.02,5.48,373.5999,14.68,0.04849075,0.05350564,0.7130637
"2019-05-21 09:50:00",78266,"CKVY",13.56,42.67,42.52,42.92,42.06,73.63,79.61,72.74,0.685,35.62,36.59,34.43,2.24,2.567,226.7,15.49,5.042,456.0768,14.68,0.04849075,0.05350564,0.7130637
"2019-05-21 09:55:00",78267,"CKVY",13.48,43.54,42.95,43.54,42.67,72.57,75.24,71.19,0.698,34.91,35.76,34.18,2.237,2.339,200.2,46.89,5.261,568.2932,14.68,0.04849075,0.05350564,0.7130637
"2019-05-21 10:00:00",78268,"CKVY",13.48,44.52,44.2,44.77,43.54,70.16,74.45,67.21,0.7,35.28,36.46,34.23,1.956,2.016,210.2,37.36,3.288,638.5245,14.68,0.07704541,0.08421759,0.7439276
"2019-05-21 10:05:00",78269,"CKVY",13.47,45.14,44.63,45.32,43.96,67.55,75.03,66.11,0.69,35.64,37.32,34.47,1.812,1.828,197.3,21.99,4.822,661.7781,14.68,0.07704541,0.08421759,0.7439276
"2019-05-21 10:10:00",78270,"CKVY",13.44,46.12,45.39,46.25,44.7,69.06,74,64.84,0.733,35.47,38.43,33.69,1.361,1.428,230.1,70.58,3.507,670.8221,14.68,0.07704541,0.08421759,0.7439276
"2019-05-21 10:15:00",78271,"CKVY",13.45,44.83,46.16,47.11,44.76,67.24,73.07,65.08,0.679,36.21,38.55,34.44,1.84,1.538,174.9,55.51,7.234,681.3304,14.68,0.08227339,0.08955244,0.7712881
"2019-05-21 10:20:00",78272,"CKVY",13.44,45.81,44.9,45.94,44.33,72.83,74.79,66.14,0.764,35.69,38.17,33.88,2.137,1.953,215.7,38.23,5.48,678.5313,14.68,0.08227339,0.08955244,0.7712881
"2019-05-21 10:25:00",78273,"CKVY",13.44,46.56,46.02,46.99,45.44,65.01,74.24,65.01,0.701,36.72,38.82,35.41,2.895,2.601,127.8,26.88,6.138,712.1005,14.68,0.08227339,0.08955244,0.7712881
"2019-05-21 10:30:00",78274,"CKVY",13.43,47.04,46.43,47.11,45.75,68.2,72.45,64.8,0.749,36.77,38.49,35.05,3.008,3.171,186.5,43.03,6.576,713.8816,14.68,0.09345026,0.1023796,0.7958963
"2019-05-21 10:35:00",78275,"CKVY",13.41,46.24,46.73,47.41,46.24,66.48,73.14,64.15,0.708,36.46,39.22,35.17,3.097,2.969,131.5,88.9,6.576,773.224,14.68,0.09345026,0.1023796,0.7958963
"2019-05-21 10:40:00",78276,"CKVY",13.42,46.17,45.93,46.29,45.67,75.39,77.01,64.11,0.801,36.7,39.23,34.55,3.766,3.299,148.8,33.38,9.86,742.5199,14.68,0.09345026,0.1023796,0.7958963
"2019-05-21 10:45:00",78277,"CKVY",13.41,45.98,46.12,46.41,45.79,66.84,75.36,66.26,0.705,37.12,38.88,35.37,4.344,4.084,179.4,24.07,8.55,750.6316,14.68,0.09341097,0.1032059,0.8180116
"2019-05-21 10:50:00",78278,"CKVY",13.41,44.99,45.52,46.41,44.74,76.41,76.72,66.02,0.776,36.79,38.28,35.28,5.475,4.871,193.6,18.91,11.18,753.3251,14.68,0.09341097,0.1032059,0.8180116
"2019-05-21 10:55:00",78279,"CKVY",13.4,46.09,45.98,46.59,44.99,72.71,80.4,69.31,0.77,38.28,40.61,36.4,5.709,5.668,198.6,18.57,9.43,767.6479,14.68,0.09341097,0.1032059,0.8180116
"2019-05-21 11:00:00",78280,"CKVY",13.4,46.59,46.4,46.84,45.97,68.97,75.73,67.83,0.745,37.93,39.41,36.31,5.752,5.59,187.5,19.58,9.21,762.3825,14.68,0.0868239,0.09718037,0.8366088
"2019-05-21 11:05:00",78281,"CKVY",13.4,46.46,46.25,46.65,45.91,76,77.34,67.56,0.817,37.28,39.63,35.89,5.729,5.973,187.6,19.09,10.52,752.1777,14.68,0.0868239,0.09718037,0.8366088
"2019-05-21 11:10:00",78282,"CKVY",13.4,46.71,46.72,47.2,46.22,68.48,75.96,64.74,0.743,37.69,39.74,35.55,5.289,5.429,197.2,23.61,10.3,766.9825,14.68,0.0868239,0.09718037,0.8366088
"2019-05-21 11:15:00",78283,"CKVY",13.4,45.34,46.05,46.71,45.28,67.89,77.4,67.07,0.699,36.98,39.88,35.04,5.379,5.483,229,41.65,10.3,786.7802,14.68,0.09254402,0.10385,0.853768
"2019-05-21 11:20:00",78284,"CKVY",13.4,47.43,46.63,47.49,45.4,70.94,75.61,68.13,0.791,37.98,39.82,35.59,4.478,4.72,195.8,33.71,8.33,780.6779,14.68,0.09254402,0.10385,0.853768
"2019-05-21 11:25:00",78285,"CKVY",13.39,47.49,47.6,48.17,46.93,69.53,77.04,66.58,0.777,38.97,41.26,36.41,4.85,4.659,172.9,31.47,11.18,780.4992,14.68,0.09254402,0.10385,0.853768
"2019-05-21 11:30:00",78286,"CKVY",13.38,47.55,46.75,47.67,46.07,74.77,76.01,66.61,0.837,37.5,40.18,36.17,4.292,4.605,223.2,21.98,8.11,793.2787,14.68,0.09690198,0.1077147,0.8664489
"2019-05-21 11:35:00",78287,"CKVY",13.38,46.99,47.61,48.6,46.68,65.44,76.39,63.15,0.717,37.77,40.8,35.22,4.677,4.583,181.8,25.51,8.99,812.45,14.68,0.09690198,0.1077147,0.8664489
"2019-05-21 11:40:00",78288,"CKVY",13.4,48.35,47.84,48.78,46.93,62.91,73.26,62.91,0.726,37.14,40.42,35.41,3.944,4.237,169,33.8,10.52,828.3733,14.68,0.09690198,0.1077147,0.8664489
"2019-05-21 11:45:00",78289,"CKVY",13.41,48.78,48.07,48.78,47.73,65.51,76.08,62.67,0.768,37.56,41.12,35.65,4.508,3.963,180.2,18.69,9.43,846.8599,14.68,0.1055263,0.1172655,0.8778821
"2019-05-21 11:50:00",78290,"CKVY",13.39,48.35,48.65,49.21,48.1,68.32,68.39,59.89,0.788,36.65,38.59,34.99,3.904,4.211,103.2,68.12,6.576,874.9559,14.68,0.1055263,0.1172655,0.8778821
"2019-05-21 11:55:00",78291,"CKVY",13.41,49.21,48.61,49.58,48.04,63.11,70.35,61.05,0.752,37.19,40.11,35.94,3.457,3.875,56.97,29.25,4.822,889.4686,14.68,0.1055263,0.1172655,0.8778821
"2019-05-21 12:00:00",78292,"CKVY",13.41,50.26,49.89,50.57,49.21,61.19,68.87,60.2,0.758,38.28,40.29,36.88,2.714,3.167,158.5,31.48,5.48,871.9633,14.68,0.1107709,0.1229568,0.8855447
"2019-05-21 12:05:00",78293,"CKVY",13.42,51.13,50.24,51.13,49.71,60.92,66.88,58.21,0.779,37.73,39.64,35.7,2.114,2.48,154.6,84.5,3.069,842.9774,14.68,0.1107709,0.1229568,0.8855447
"2019-05-21 12:10:00",78294,"CKVY",13.42,51,51.02,51.5,50.45,53.64,65.85,53.16,0.683,37.34,39.84,34.64,2.136,2.005,125.7,43.31,5.699,802.8134,14.68,0.1107709,0.1229568,0.8855447
"2019-05-21 12:15:00",78295,"CKVY",13.42,50.51,50.73,51.07,50.39,59.61,60.44,52.68,0.745,35.59,37.81,34.12,1.82,1.966,133.3,71.35,5.042,800.9083,14.68,0.1060984,0.1166418,0.8904619
"2019-05-21 12:20:00",78296,"CKVY",13.41,50.45,50.48,50.88,49.89,54.12,61.09,52.14,0.675,35.27,37.79,33.34,2.233,2.09,295.4,42.34,8.11,778.9991,14.68,0.1060984,0.1166418,0.8904619
"2019-05-21 12:25:00",78297,"CKVY",13.43,51.43,51.18,51.8,50.39,50.35,62.7,50.35,0.652,36.24,39.04,33.6,2.061,2.178,25.91,88.6,7.014,802.4192,14.68,0.1060984,0.1166418,0.8904619
"2019-05-21 12:30:00",78298,"CKVY",13.43,50.38,50.41,51.37,50.13,53.6,59.26,48.19,0.667,33.87,36.67,31.32,2.687,2.49,225.6,24.86,6.795,729.9153,14.68,0.09863882,0.1092373,0.8937726
"2019-05-21 12:35:00",78299,"CKVY",13.43,49.88,50.16,50.56,49.51,55.66,59.64,46.95,0.68,33.36,36.88,30.67,3.066,2.732,334.4,40.7,6.795,685.7355,14.68,0.09863882,0.1092373,0.8937726
"2019-05-21 12:40:00",78300,"CKVY",13.43,49.75,50.04,50.68,49.57,51.85,60.19,44.65,0.63,32.19,37.3,29.17,3.378,3.243,265.3,70.02,4.603,624.6949,14.68,0.09863882,0.1092373,0.8937726
"2019-05-21 12:45:00",78301,"CKVY",13.42,51.11,49.99,51.11,49.32,51.16,55.07,46.71,0.654,32.1,34.75,29.94,2.514,2.866,253.1,64.13,4.384,618.9064,14.68,0.08729845,0.09873518,0.8947898
"2019-05-21 12:50:00",78302,"CKVY",13.44,51.11,51.02,51.29,50.74,51.23,55.69,46.88,0.655,33.18,36.01,31.38,2.798,2.649,182.4,35.07,7.014,643.8444,14.68,0.08729845,0.09873518,0.8947898
"2019-05-21 12:55:00",78303,"CKVY",13.45,50.92,51.16,51.6,50.61,50.2,56.99,46.78,0.637,33.59,36.83,31.76,3.148,3.066,179.7,17.78,8.55,669.6201,14.68,0.08729845,0.09873518,0.8947898
"2019-05-21 13:00:00",78304,"CKVY",13.46,50.6,50.78,51.23,50.36,48.52,54.62,46.01,0.609,32.41,35.46,30.44,3.761,3.48,262.4,34.5,5.699,676.3879,14.68,0.09748971,0.1099657,0.8889447
"2019-05-21 13:05:00",78305,"CKVY",13.46,51.9,51.28,51.96,50.54,48.07,53.63,44.95,0.633,32.1,35.22,30.71,2.934,3.334,126.4,68.96,3.507,715.4701,14.68,0.09748971,0.1099657,0.8889447
"2019-05-21 13:10:00",78306,"CKVY",13.47,52.27,52.19,52.64,51.71,44.54,56.75,44.16,0.594,32.99,37.23,30.99,2.944,2.895,140.8,28.74,6.795,768.4856,14.68,0.09748971,0.1099657,0.8889447
"2019-05-21 13:15:00",78307,"CKVY",13.48,53.07,52.65,53.07,52.21,52.91,55.75,43.48,0.727,33.61,37.64,31.07,3.404,3.054,166.9,24.65,8.77,863.287,14.68,0.1213278,0.1357771,0.8806794
"2019-05-21 13:20:00",78308,"CKVY",13.49,52.7,52.46,53.07,52.02,50.13,57.95,42.93,0.68,33.92,38.16,30.87,4.051,3.812,228.6,37.62,7.891,895.7007,14.68,0.1213278,0.1357771,0.8806794
"2019-05-21 13:25:00",78309,"CKVY",13.49,53.07,53.3,53.69,52.58,52.46,56.61,44.99,0.721,35.17,38.26,32.34,3.378,3.627,296.9,37.49,3.946,893.2015,14.68,0.1213278,0.1357771,0.8806794
"2019-05-21 13:30:00",78310,"CKVY",13.5,52.95,53.21,53.93,52.82,52.32,56.2,44.88,0.716,35.44,38.39,32.14,3.126,3.166,106.6,75.02,8.77,916.8365,14.68,0.1212896,0.1363496,0.8667719
"2019-05-21 13:35:00",78311,"CKVY",13.5,52.89,52.19,53.01,51.4,51.33,53.52,45.47,0.701,33.7,36.43,31.67,3.374,3.307,137.3,21.49,7.014,851.9709,14.68,0.1212896,0.1363496,0.8667719
"2019-05-21 13:40:00",78312,"CKVY",13.5,52.82,53.23,53.87,52.7,46.12,61.13,43.2,0.628,34.44,40.76,31.75,3.675,3.663,63.34,63.21,5.48,904.6168,14.68,0.1212896,0.1363496,0.8667719
"2019-05-21 13:45:00",78313,"CKVY",13.51,53.07,52.73,53.13,52.21,49.99,53.76,43.92,0.687,33.29,36.72,31.02,3.077,3.469,307.2,47.03,4.384,786.5131,14.68,0.1097651,0.1241937,0.8533459
"2019-05-21 13:50:00",78314,"CKVY",13.5,53.19,53.2,53.63,52.95,45.47,51.95,41.42,0.628,33.15,35.91,30.66,3.725,3.235,255.8,30.07,10.3,849.4572,14.68,0.1097651,0.1241937,0.8533459
"2019-05-21 13:55:00",78315,"CKVY",13.51,53.56,53.36,53.69,53.01,45.16,53.08,38.33,0.632,30.86,36.74,28.76,3.797,3.748,238,45.55,7.672,869.0203,14.68,0.1097651,0.1241937,0.8533459
"2019-05-21 14:00:00",78316,"CKVY",13.5,53.81,53.39,53.93,52.82,50.61,53.69,38.95,0.715,33.24,37.32,28.76,5.085,4.384,258.2,24.03,17.1,977.7898,14.68,0.1382805,0.155698,0.8372309
"2019-05-21 14:05:00",78317,"CKVY",13.51,51.84,52.73,53.81,51.59,55.2,57.77,47.73,0.725,35.69,38.62,33.33,5.964,5.569,289.1,14.74,14.03,895.0127,14.68,0.1382805,0.155698,0.8372309
"2019-05-21 14:10:00",78318,"CKVY",13.51,52.58,52.14,52.76,51.47,52.08,58.15,49.41,0.703,35.63,37.99,33.62,8.31,7.029,270.8,11.45,15.56,722.9665,14.68,0.1382805,0.155698,0.8372309
"2019-05-21 14:15:00",78319,"CKVY",13.51,52.89,53.2,54,52.33,51.74,59.87,49.44,0.706,37.16,39.99,34.93,9.84,9.09,288.3,15.04,16.66,741.8551,14.68,0.1057379,0.1246348,0.8124158
"2019-05-21 14:20:00",78320,"CKVY",13.51,52.21,52.84,53.44,52.21,55.75,58.77,50.61,0.742,36.8,39.03,34.7,10.88,10.44,271.1,8.78,16.88,895.8735,14.68,0.1057379,0.1246348,0.8124158
"2019-05-21 14:25:00",78321,"CKVY",13.5,51.34,51.53,52.39,50.97,55.24,62.13,53.63,0.712,36.43,39.66,34.88,11.78,11.4,263.2,8.29,17.54,999.7505,14.68,0.1057379,0.1246348,0.8124158
"2019-05-21 14:30:00",78322,"CKVY",13.5,53.13,52.22,53.56,51.22,50.47,62.54,50.4,0.695,36.88,40.05,34.93,11.77,11.9,256.6,10.33,14.47,981.0506,14.68,0.1213376,0.1447593,0.7884406
"2019-05-21 14:35:00",78323,"CKVY",13.51,53.13,52.58,53.19,51.96,55.55,58.84,49.31,0.765,36.22,38.87,34.03,11.32,11.51,255.6,11.37,15.12,973.302,14.68,0.1213376,0.1447593,0.7884406
"2019-05-21 14:40:00",78324,"CKVY",13.51,52.95,52.94,53.93,51.84,50.27,59.01,47.39,0.688,36.03,39.5,33.24,10.79,11,257.4,19.08,18.41,1024.008,14.68,0.1213376,0.1447593,0.7884406
"2019-05-21 14:45:00",78325,"CKVY",13.5,52.82,52.41,52.89,51.96,54.93,58.53,48.52,0.748,35.66,38.24,33.69,11.06,10.93,249.3,9.27,15.34,1033.233,14.68,0.1268937,0.1516072,0.763198
"2019-05-21 14:50:00",78326,"CKVY",13.51,52.58,52.5,53.5,51.71,55.27,56.23,45.95,0.746,34.79,38.21,32.77,11.24,11.17,254.6,9.56,15.34,996.1977,14.68,0.1268937,0.1516072,0.763198
"2019-05-21 14:55:00",78327,"CKVY",13.52,54.06,53.13,54.3,52.33,49.92,57.19,47.76,0.712,35.87,38.64,33.41,11.1,11.26,255,11.86,14.25,981.8763,14.68,0.1268937,0.1516072,0.763198
"2019-05-21 15:00:00",78328,"CKVY",13.52,53.32,53.2,54.06,52.21,50.2,55.89,45.53,0.696,35.22,38.22,32.52,11.01,11.09,252.3,10.94,15.34,987.4649,14.68,0.1265634,0.1521248,0.7352458
"2019-05-21 15:05:00",78329,"CKVY",13.51,51.9,52.59,53.56,51.77,54.48,55.13,47.69,0.717,35.1,36.96,33.26,11.32,11.19,248.6,11.05,17.32,948.6497,14.68,0.1265634,0.1521248,0.7352458
"2019-05-21 15:10:00",78330,"CKVY",13.52,50.85,51.11,52.02,50.6,54.24,54.31,48.11,0.687,33.95,36,32.39,11.79,11.6,253,10.23,16.44,775.9033,14.68,0.1265634,0.1521248,0.7352458
"2019-05-21 15:15:00",78331,"CKVY",13.52,51.03,51.04,51.47,50.48,49.44,54.79,46.08,0.63,33.25,35.52,31.17,11.69,11.7,260.1,10.12,15.12,573.9724,14.68,0.07291832,0.09520508,0.7053545
"2019-05-21 15:20:00",78332,"CKVY",13.52,52.08,51.8,52.33,51.03,49.44,55.27,46.67,0.655,34.23,36.67,32.29,11.32,11.46,255.7,11.25,16.66,450.2853,14.68,0.07291832,0.09520508,0.7053545
"2019-05-21 15:25:00",78333,"CKVY",13.52,52.95,52.47,53.44,51.59,47.08,54.31,44.64,0.644,33.98,36.75,32.04,10.74,10.9,251.3,13.99,15.12,545.1269,14.68,0.07291832,0.09520508,0.7053545
"2019-05-21 15:30:00",78334,"CKVY",13.53,52.08,52.69,53.32,52.02,46.77,54.31,42,0.62,33.31,36.8,29.92,10.44,10.66,260.4,11.49,15.78,642.846,14.68,0.09188931,0.1157005,0.6721341
"2019-05-21 15:35:00",78335,"CKVY",13.53,52.33,52.14,52.82,51.47,47.35,53.76,41.93,0.633,32.87,36.09,29.3,9.83,10.02,256.9,12.72,17.76,681.5095,14.68,0.09188931,0.1157005,0.6721341
"2019-05-21 15:40:00",78336,"CKVY",13.54,51.28,51.74,52.33,51.22,49.2,53.21,46.08,0.633,33.55,35.48,31.47,10.82,10.35,258.9,8.48,17.76,628.6432,14.68,0.09188931,0.1157005,0.6721341
"2019-05-21 15:45:00",78337,"CKVY",13.54,51.59,51.57,52.08,51.1,52.05,55.96,47.49,0.677,34.44,36.76,32.12,11.8,11.16,257.3,9.73,17.76,614.4415,14.68,0.08478457,0.1072509,0.6367269
"2019-05-21 15:50:00",78338,"CKVY",13.54,51.22,51.62,52.08,51.03,53.52,55.89,47.59,0.687,34.78,36.67,32.46,12.09,12.25,258.8,19.94,16.66,607.6629,14.68,0.08478457,0.1072509,0.6367269
"2019-05-21 15:55:00",78339,"CKVY",13.54,50.85,51.26,51.84,50.79,57.33,58.15,48.96,0.726,34.98,37.44,32.84,11.52,11.8,263,11.12,16.44,559.8973,14.68,0.08478457,0.1072509,0.6367269
"2019-05-21 16:00:00",78340,"CKVY",13.55,50.6,50.7,51.1,50.11,59.59,60.14,53.66,0.748,35.76,37.31,34.19,11.37,11.59,263.9,8.92,17.76,459.3307,14.68,0.06273083,0.08355723,0.5977677
"2019-05-21 16:05:00",78341,"CKVY",13.57,50.35,50.36,50.85,49.8,59.87,62.44,55.31,0.744,36.02,37.97,34.87,11.51,11.27,268.4,12.49,16.44,346.572,14.68,0.06273083,0.08355723,0.5977677
"2019-05-21 16:10:00",78342,"CKVY",13.57,49.55,49.89,50.42,49.49,55.68,59.35,54.17,0.672,35.11,36.74,33.75,11.28,11.41,260.4,9.24,15.78,261.9686,14.68,0.06273083,0.08355723,0.5977677
"2019-05-21 16:15:00",78343,"CKVY",13.54,49.31,49.67,50.05,49.24,55,61.24,53.28,0.658,35.03,37.04,33.11,10.69,10.94,268.7,15.49,14.25,215.4724,14.68,0.04247637,0.06000901,0.5583089
"2019-05-21 16:20:00",78344,"CKVY",13.08,48.38,48.69,49.24,48.19,61.31,61.68,54.72,0.708,34.55,35.91,33.41,10.15,10.34,293.7,15.07,15.78,185.5051,14.68,0.04247637,0.06000901,0.5583089
"2019-05-21 16:25:00",78345,"CKVY",13.01,47.39,47.86,48.5,47.27,58.63,63.67,58.22,0.653,35.33,36.7,33.43,9.29,9.65,293.6,21.97,17.32,145.2657,14.68,0.04247637,0.06000901,0.5583089
"2019-05-21 16:30:00",78346,"CKVY",12.97,46.78,47.11,47.39,46.78,64.56,65.15,58.77,0.702,35.1,36.06,33.65,8.11,8.78,289.5,15.39,12.06,103.4629,14.68,0.02627834,0.03965129,0.5178182
"2019-05-21 16:35:00",78347,"CKVY",12.97,46.65,46.74,46.96,46.4,66.93,68.85,63.95,0.724,36.14,37.11,35,6.929,7.429,268.6,16.61,10.96,73.96341,14.68,0.02627834,0.03965129,0.5178182
"2019-05-21 16:40:00",78348,"CKVY",12.98,45.8,45.99,46.65,45.61,70.26,70.54,65.97,0.736,35.93,36.78,35.16,7.59,7.439,300.7,12.82,16.44,70.48728,14.68,0.02627834,0.03965129,0.5178182
"2019-05-21 16:45:00",78349,"CKVY",13,45.8,45.81,45.92,45.67,68.58,71.12,66.32,0.719,35.97,37.02,35.18,8.32,7.867,307.1,13.24,14.03,79.70969,14.68,0.02110329,0.03031365,0.4748551
"2019-05-21 16:50:00",78350,"CKVY",12.98,45.68,45.76,45.92,45.55,66.77,70.02,64.78,0.696,35.52,36.63,34.52,9.22,8.93,313.6,11.12,15.56,87.83533,14.68,0.02110329,0.03031365,0.4748551
"2019-05-21 16:55:00",78351,"CKVY",12.96,45.56,45.56,45.8,45.37,64.75,68.45,64.75,0.672,35.06,35.91,34.35,7.973,8.58,316.8,12.7,11.62,86.10905,14.68,0.02110329,0.03031365,0.4748551
"2019-05-21 17:00:00",78352,"CKVY",12.95,45.56,45.62,45.87,45.43,68.18,69.66,64.61,0.708,35.23,36.3,34.27,6.455,7.213,329.4,27.07,7.891,76.06527,14.68,0.01996976,0.02968234,0.4321559
"2019-05-21 17:05:00",78353,"CKVY",12.94,45.44,45.53,45.69,45.38,68.67,69.59,65.85,0.71,35.4,36.23,34.76,4.893,5.725,330,26.78,8.55,66.09219,14.68,0.01996976,0.02968234,0.4321559
"2019-05-21 17:10:00",78354,"CKVY",12.93,44.95,45.09,45.57,44.77,69.15,70.14,67.43,0.702,35.43,36.13,34.91,4.768,4.93,355.2,19.04,11.84,60.7483,14.68,0.01996976,0.02968234,0.4321559
"2019-05-21 17:15:00",78355,"CKVY",12.93,44.09,44.8,45.2,44.09,77.79,77.83,68.6,0.764,36.51,37.75,35.28,5.725,5.065,7.769,15.05,12.93,59.14115,14.68,0.01511853,0.02150966,0.3876897
"2019-05-21 17:20:00",78356,"CKVY",12.95,43.66,43.84,44.21,43.47,79.47,80.4,77.86,0.768,37.76,38.46,37.25,7.824,6.603,352.8,12.62,15.34,66.14291,14.68,0.01511853,0.02150966,0.3876897
"2019-05-21 17:25:00",78357,"CKVY",12.99,43.84,43.66,43.84,43.47,79.4,80.6,77.24,0.772,37.52,38.28,36.84,8.77,8.08,346.5,14.51,15.12,88.67374,14.68,0.01511853,0.02150966,0.3876897
"2019-05-21 17:30:00",78358,"CKVY",13,44.03,43.86,44.09,43.66,79.27,80.5,78.2,0.776,37.88,38.39,37.37,9.34,9.25,326,12.53,15.78,119.7601,14.68,0.0200735,0.02630075,0.3418339
"2019-05-21 17:35:00",78359,"CKVY",13.04,43.84,43.85,44.09,43.59,78.24,81.8,77.07,0.761,37.79,38.77,36.99,9.2,9.37,332.4,12.82,14.91,146.6045,14.68,0.0200735,0.02630075,0.3418339
"2019-05-21 17:40:00",78360,"CKVY",13.05,44.21,43.97,44.21,43.72,77.96,79.3,75.84,0.769,37.53,38.14,36.71,9.24,9.31,321.9,13.94,14.25,157.255,14.68,0.0200735,0.02630075,0.3418339
"2019-05-21 17:45:00",78361,"CKVY",13.08,43.78,43.96,44.34,43.66,77.07,78.96,75.56,0.748,37.26,38.2,36.52,9.41,9.26,340.7,12.88,13.81,156.3542,14.68,0.02130807,0.02847071,0.2970806
"2019-05-21 17:50:00",78362,"CKVY",13.15,43.66,43.84,43.97,43.6,75.91,78.24,75.01,0.733,36.99,37.61,36.27,9.48,9.39,329.9,11.55,14.03,154.5385,14.68,0.02130807,0.02847071,0.2970806
"2019-05-21 17:55:00",78363,"CKVY",13.82,43.66,43.73,43.97,43.48,77.52,79,75.94,0.749,37.22,37.77,36.53,9.17,9.25,320.4,10.01,11.4,155.0022,14.68,0.02130807,0.02847071,0.2970806
"2019-05-21 18:00:00",78364,"CKVY",13.8,43.61,43.61,43.85,43.36,78.69,80.2,77.59,0.759,37.51,37.97,37.01,8.45,8.87,316.7,12.26,10.74,153.1203,14.68,0.01996042,0.02703886,0.2523941
"2019-05-21 18:05:00",78365,"CKVY",13.77,43.68,43.5,43.74,43.24,79.49,80.7,77.91,0.768,37.52,38.17,36.88,7.638,8.13,316.8,13.64,10.96,145.0887,14.68,0.01996042,0.02703886,0.2523941
"2019-05-21 18:10:00",78366,"CKVY",13.78,43.68,43.65,43.87,43.43,78.12,80.7,77.92,0.755,37.72,38.19,37.2,7.462,7.528,314.4,15.04,12.28,133.5833,14.68,0.01996042,0.02703886,0.2523941
"2019-05-21 18:15:00",78367,"CKVY",13.58,43.75,43.74,43.87,43.56,78.78,79.19,76.72,0.763,37.38,37.81,36.94,7.552,7.545,310.3,11.36,12.71,121.3237,14.68,0.01592613,0.02180737,0.2078754
"2019-05-21 18:20:00",78368,"CKVY",13.15,43.87,43.89,44.05,43.62,78.19,78.78,75.62,0.761,37.22,37.68,36.68,7.381,7.48,320.7,10.67,9.43,110.9245,14.68,0.01592613,0.02180737,0.2078754
"2019-05-21 18:25:00",78369,"CKVY",13.05,43.62,43.47,43.93,43.19,78.3,79.02,76.03,0.755,36.94,37.65,36.36,7.45,7.522,295.9,8.21,11.18,102.5734,14.68,0.01592613,0.02180737,0.2078754
"2019-05-21 18:30:00",78370,"CKVY",13,43.31,43.39,43.56,43.25,77.34,78.23,76.72,0.737,36.81,37.19,36.49,7.178,7.254,296.5,10.16,9.64,97.17455,14.68,0.0138025,0.01975985,0.1645857
"2019-05-21 18:35:00",78371,"CKVY",12.99,43.38,43.31,43.5,43.13,77.41,78.23,76.31,0.74,36.65,37.13,36.24,7.289,7.214,309,11.38,10.08,91.82345,14.68,0.0138025,0.01975985,0.1645857
"2019-05-21 18:40:00",78372,"CKVY",12.98,43.38,43.36,43.5,43.25,77.2,77.54,75.83,0.738,36.56,36.9,36.17,6.75,6.933,325.6,10.93,8.99,85.96647,14.68,0.0138025,0.01975985,0.1645857
"2019-05-21 18:45:00",78373,"CKVY",12.97,43.25,43.37,43.5,43.19,76,78.13,75.9,0.723,36.58,37.15,36.2,6.743,6.69,322.7,9.24,10.08,80.39779,14.68,0.01105923,0.0166915,0.1227448
"2019-05-21 18:50:00",78374,"CKVY",12.96,43.13,43.18,43.38,43.07,75.69,77,74.42,0.716,36.07,36.55,35.57,6.825,6.787,314.8,8.72,10.08,76.88126,14.68,0.01105923,0.0166915,0.1227448
"2019-05-21 18:55:00",78375,"CKVY",12.95,43.07,43.16,43.26,43.01,78.03,78.03,75.38,0.737,36.42,36.83,35.86,7.004,6.998,314.2,15.85,9.64,73.86865,14.68,0.01105923,0.0166915,0.1227448
"2019-05-21 19:00:00",78376,"CKVY",12.94,42.89,42.94,43.13,42.76,78.78,79.78,77.65,0.739,36.88,37.19,36.42,7.116,7.121,305.3,12.35,10.3,70.11919,14.68,0.007541033,0.01288366,0.08334468
"2019-05-21 19:05:00",78377,"CKVY",12.94,42.89,42.83,43.01,42.58,78.92,80.4,77.75,0.74,36.74,37.27,36.25,7.136,7.11,310.8,12.78,10.96,66.38567,14.68,0.007541033,0.01288366,0.08334468
"2019-05-21 19:10:00",78378,"CKVY",12.92,42.83,42.83,43.01,42.7,78.89,79.33,77.07,0.738,36.52,37.05,36.09,6.947,6.981,317.6,12.67,8.77,64.01496,14.68,0.007541033,0.01288366,0.08334468
"2019-05-21 19:15:00",78379,"CKVY",12.92,42.58,42.67,42.89,42.52,77.96,79.95,77,0.722,36.4,37.14,35.9,6.67,6.767,320.5,9.7,9.21,62.76389,14.68,0.00273377,0.007482811,0.04810243
"2019-05-21 19:20:00",78380,"CKVY",12.91,42.64,42.52,42.7,42.27,80.3,80.8,77.38,0.746,36.43,37.16,35.89,6.227,6.558,321,13.83,10.3,60.32253,14.68,0.00273377,0.007482811,0.04810243
"2019-05-21 19:25:00",78381,"CKVY",12.87,42.27,42.42,42.7,42.14,79.61,80.3,77.99,0.729,36.39,37.03,35.99,6.478,6.277,320.5,11.44,10.52,55.17847,14.68,0.00273377,0.007482811,0.04810243
"2019-05-21 19:30:00",78382,"CKVY",12.89,42.02,42.06,42.27,41.9,82.9,82.9,78.92,0.752,36.46,37.28,36.01,6.401,6.549,309.8,9.23,9.43,47.25752,14.68,3.250619E-05,0.004141683,0.02236868
"2019-05-21 19:35:00",78383,"CKVY",12.88,41.84,41.94,42.15,41.71,81.5,83.2,80.8,0.734,36.98,37.4,36.28,6.235,6.187,323.8,11.39,8.99,39.77563,14.68,3.250619E-05,0.004141683,0.02236868
"2019-05-21 19:40:00",78384,"CKVY",12.86,41.66,41.67,41.9,41.47,83,83.8,81.4,0.742,36.65,37.36,36.27,5.4,5.884,356.1,18.89,6.576,34.24876,14.68,3.250619E-05,0.004141683,0.02236868
"2019-05-21 19:45:00",78385,"CKVY",12.86,40.73,41.23,41.72,40.73,85.8,86.4,82.8,0.74,36.76,37.16,36.23,4.78,4.898,37.91,22.97,9.86,28.67328,14.68,-0.003401631,-0.0005663274,0.009350355
"2019-05-21 19:50:00",78386,"CKVY",12.85,40.36,40.52,40.79,40.3,87.2,87.5,85.1,0.741,36.76,37.12,36.31,4.569,4.58,28.08,24.72,11.18,21.70485,14.68,-0.003401631,-0.0005663274,0.009350355
"2019-05-21 19:55:00",78387,"CKVY",12.84,39.75,39.94,40.36,39.56,89.2,89.2,87,0.741,36.68,37.07,36.36,6.238,5.472,49.11,7.086,13.59,14.01528,14.68,-0.003401631,-0.0005663274,0.009350355
"2019-05-21 20:00:00",78388,"CKVY",12.84,39.38,39.48,39.81,39.25,89.4,89.7,88,0.732,36.52,37.02,36.11,7.887,7.207,52.19,9.58,13.15,9.322783,14.68,0.001182911,0.001581442,0.002371465
"2019-05-21 20:05:00",78389,"CKVY",12.84,39.19,39.21,39.44,39.01,90.5,90.5,89.1,0.736,36.42,36.7,36.13,9.23,8.69,50.44,9.02,12.93,7.594769,14.68,0.001182911,0.001581442,0.002371465
"2019-05-21 20:10:00",78390,"CKVY",12.83,38.82,38.96,39.19,38.82,90,90.8,90,0.721,36.42,36.68,36.15,9.21,9.17,51.01,8.66,12.49,7.512676,14.68,0.001182911,0.001581442,0.002371465
"2019-05-21 20:15:00",78391,"CKVY",12.83,38.71,38.77,38.89,38.64,90.5,91,89.5,0.721,36.21,36.42,35.91,8.69,8.99,42.34,10.46,13.15,7.665036,14.68,0.001223265,0.001522181,1.033024E-06
"2019-05-21 20:20:00",78392,"CKVY",12.83,38.46,38.7,38.89,38.4,90.1,91.2,90.1,0.711,36.22,36.52,35.75,8.3,8.41,48.3,9.49,11.62,7.010914,14.68,0.001223265,0.001522181,1.033024E-06
"2019-05-21 20:25:00",78393,"CKVY",12.83,38.15,38.34,38.58,38.09,90.6,91.1,89.9,0.707,35.82,36.19,35.6,8.1,8.16,52.64,8.74,11.84,5.728589,14.68,0.001223265,0.001522181,1.033024E-06
"2019-05-21 20:30:00",78394,"CKVY",12.81,37.91,38,38.21,37.78,93,93.1,90.6,0.719,35.89,36.15,35.55,8.1,8.05,47.57,10.84,10.3,4.219777,14.68,0.0008540587,0.001104973,2.5E-07
"2019-05-21 20:35:00",78395,"CKVY",12.82,37.78,37.85,38.03,37.66,92.2,93.5,92.2,0.709,35.96,36.26,35.67,8.33,8.21,50.25,9.39,12.93,2.886386,14.68,0.0008540587,0.001104973,2.5E-07
"2019-05-21 20:40:00",78396,"CKVY",12.82,37.72,37.73,37.84,37.6,92.2,92.5,91.5,0.707,35.64,35.86,35.35,8.35,8.41,45.63,9.94,12.93,1.835176,14.68,0.0008540587,0.001104973,2.5E-07
"2019-05-21 20:45:00",78397,"CKVY",12.82,37.47,37.61,37.78,37.35,92.6,92.6,92.2,0.703,35.61,35.82,35.38,8.48,8.4,40.02,8.06,10.3,1.126527,14.68,0.0005574994,0.0007503608,2.5E-07
"2019-05-21 20:50:00",78398,"CKVY",12.82,37.29,37.41,37.6,37.23,93.4,93.5,92.5,0.704,35.62,35.88,35.38,7.735,8.2,35.54,9.33,9.43,0.6999837,14.68,0.0005574994,0.0007503608,2.5E-07
"2019-05-21 20:55:00",78399,"CKVY",12.82,37.23,37.26,37.41,37.1,93.4,93.7,93,0.702,35.53,35.75,35.37,6.687,7.192,33.2,8.8,7.891,0.4443053,14.68,0.0005574994,0.0007503608,2.5E-07
"2019-05-21 21:00:00",78400,"CKVY",12.81,37.23,37.23,37.35,37.1,94.3,94.3,93.3,0.71,35.63,35.82,35.42,5.632,6.164,30.61,7.249,6.795,0.2337061,14.68,0.0002319192,0.0003737486,2.5E-07
"2019-05-21 21:05:00",78401,"CKVY",12.81,37.47,37.4,37.6,37.1,95.8,95.8,94.3,0.728,36.14,36.49,35.64,4.726,5.185,20.26,10.84,5.042,0.09246482,14.68,0.0002319192,0.0003737486,2.5E-07
"2019-05-21 21:10:00",78402,"CKVY",12.81,37.6,37.59,37.78,37.41,94.6,96.5,94.6,0.722,36.51,36.86,36.08,4.174,4.35,5.682,12.53,7.014,0.01503308,14.68,0.0002319192,0.0003737486,2.5E-07
"2019-05-21 21:15:00",78403,"CKVY",12.81,37.6,37.61,37.78,37.35,94.8,95.2,94.5,0.724,36.25,36.52,35.94,3.907,4.047,3.133,8.86,6.138,0,14.68,-0.0004024952,-0.0004017047,2.5E-07
"2019-05-21 21:20:00",78404,"CKVY",12.81,36.92,37.3,37.6,36.86,93.6,95.1,93.6,0.696,35.88,36.27,35.2,4.573,4.178,356.7,9.54,9.43,0,14.68,-0.0004024952,-0.0004017047,2.5E-07
"2019-05-21 21:25:00",78405,"CKVY",12.8,36.61,36.81,36.98,36.61,94.2,94.4,93.5,0.692,35.28,35.49,35.07,4.908,4.776,343.1,8.54,7.014,0,14.68,-0.0004024952,-0.0004017047,2.5E-07
"2019-05-21 21:30:00",78406,"CKVY",12.79,36.12,36.37,36.61,35.99,95.1,95.1,93.8,0.685,34.94,35.23,34.69,5.374,5.128,337.4,9.86,7.672,0,14.68,-0.0002655371,-0.0002254885,2.5E-07
"2019-05-21 21:35:00",78407,"CKVY",12.8,35.62,35.91,36.24,35.62,96.7,96.7,95.1,0.682,34.87,35.13,34.65,5.154,5.324,323.7,8.65,6.357,0,14.68,-0.0002655371,-0.0002254885,2.5E-07
"2019-05-21 21:40:00",78408,"CKVY",12.8,35.07,35.31,35.74,35,97.4,97.4,96.5,0.672,34.53,34.87,34.3,4.943,5.072,313.7,8.01,5.918,0,14.68,-0.0002655371,-0.0002254885,2.5E-07
"2019-05-21 21:45:00",78409,"CKVY",12.8,34.63,34.89,35.13,34.63,98.2,98.3,97.3,0.667,34.35,34.52,34.14,4.74,4.828,312.3,6.657,6.576,0,14.68,-0.0005059026,-0.0005381803,2.5E-07
"2019-05-21 21:50:00",78410,"CKVY",12.8,34.39,34.57,34.76,34.33,99.1,99.1,98.2,0.666,34.27,34.42,34.02,4.292,4.501,304.2,8.52,5.48,0,14.68,-0.0005059026,-0.0005381803,2.5E-07
"2019-05-21 21:55:00",78411,"CKVY",12.8,34.02,34.21,34.52,34.02,99.8,99.8,99.1,0.661,34.05,34.3,33.89,4.098,4.233,300.8,7.532,5.699,0,14.68,-0.0005059026,-0.0005381803,2.5E-07
"2019-05-21 22:00:00",78412,"CKVY",12.8,33.96,34.04,34.15,33.9,100.2,100.2,99.7,0.662,34.05,34.18,33.89,3.65,3.886,308.8,9.14,5.261,0,14.68,-0.000879875,-0.001032793,2.5E-07
"2019-05-21 22:05:00",78413,"CKVY",12.8,34.03,34,34.15,33.78,100.2,100.2,100.1,0.664,34.05,34.21,33.81,3.474,3.57,308.7,8.87,4.165,0,14.68,-0.000879875,-0.001032793,2.5E-07
"2019-05-21 22:10:00",78414,"CKVY",12.79,33.84,33.98,34.15,33.78,100.2,100.2,100.1,0.659,34.03,34.21,33.82,3.157,3.281,300.2,7.134,4.165,0,14.68,-0.000879875,-0.001032793,2.5E-07
"2019-05-21 22:15:00",78415,"CKVY",12.79,33.91,33.87,34.03,33.78,100.3,100.3,100.1,0.661,33.92,34.1,33.81,3.023,3.07,310.5,10.37,4.822,0,14.68,-0.001061742,-0.001300622,2.5E-07
"2019-05-21 22:20:00",78416,"CKVY",12.78,34.28,34.14,34.34,33.91,100.2,100.3,100.1,0.671,34.19,34.41,33.95,3.033,2.979,316,16.73,4.603,0,14.68,-0.001061742,-0.001300622,2.5E-07
"2019-05-21 22:25:00",78417,"CKVY",12.78,34.53,34.41,34.59,34.22,100.3,100.3,100.1,0.678,34.46,34.64,34.26,3.279,3.156,335.7,7.446,4.603,0,14.68,-0.001061742,-0.001300622,2.5E-07
"2019-05-21 22:30:00",78418,"CKVY",12.79,34.53,34.44,34.66,34.29,100.2,100.3,100.1,0.677,34.49,34.72,34.32,3.396,3.376,347.4,8.09,4.822,0,14.68,-0.00108942,-0.001343579,2.5E-07
"2019-05-21 22:35:00",78419,"CKVY",12.78,34.41,34.39,34.53,34.22,100.2,100.3,100.1,0.674,34.44,34.6,34.27,3.847,3.668,346.6,6.165,5.48,0,14.68,-0.00108942,-0.001343579,2.5E-07
"2019-05-21 22:40:00",78420,"CKVY",12.78,34.47,34.39,34.53,34.29,100.2,100.3,100.1,0.676,34.44,34.59,34.33,4.006,3.95,349.5,8.97,5.042,0,14.68,-0.00108942,-0.001343579,2.5E-07
"2019-05-21 22:45:00",78421,"CKVY",12.78,34.47,34.5,34.66,34.29,100.2,100.3,100.1,0.676,34.55,34.72,34.34,4.172,4.058,347.9,10.93,5.48,0,14.68,-0.001005245,-0.001205599,2.5E-07
"2019-05-21 22:50:00",78422,"CKVY",12.78,34.6,34.53,34.66,34.35,100.2,100.3,100.1,0.679,34.58,34.72,34.4,4.113,4.138,348.5,10.73,5.48,0,14.68,-0.001005245,-0.001205599,2.5E-07
"2019-05-21 22:55:00",78423,"CKVY",12.78,34.41,34.45,34.66,34.29,100.2,100.3,100.1,0.674,34.5,34.72,34.33,4.44,4.29,7.111,8.57,6.576,0,14.68,-0.001005245,-0.001205599,2.5E-07
"2019-05-21 23:00:00",78424,"CKVY",12.78,34.41,34.55,34.72,34.29,100.2,100.3,100.1,0.674,34.6,34.77,34.34,4.45,4.414,7.406,11.34,6.576,0,14.68,-0.0009655589,-0.001143149,2.5E-07
"2019-05-21 23:05:00",78425,"CKVY",12.77,34.16,34.29,34.53,34.16,100.2,100.3,100.1,0.667,34.34,34.57,34.2,5.055,4.733,2.079,10.86,7.891,0,14.68,-0.0009655589,-0.001143149,2.5E-07
"2019-05-21 23:10:00",78426,"CKVY",12.77,34.04,34.21,34.41,34.04,100.2,100.3,100.1,0.664,34.26,34.46,34.08,5.207,5.103,6.417,7.341,7.014,0,14.68,-0.0009655589,-0.001143149,2.5E-07
"2019-05-21 23:15:00",78427,"CKVY",12.77,34.23,34.27,34.41,34.04,100.2,100.3,100.1,0.669,34.32,34.48,34.09,5.293,5.263,360,9.77,5.918,0,14.68,-0.0008894184,-0.001029636,2.5E-07
"2019-05-21 23:20:00",78428,"CKVY",12.74,34.54,34.29,34.54,34.1,100.2,100.3,100.1,0.678,34.35,34.6,34.14,4.437,4.949,3.903,8.82,5.48,0,14.68,-0.0008894184,-0.001029636,2.5E-07
"2019-05-21 23:25:00",78429,"CKVY",12.76,34.42,34.45,34.66,34.29,100.1,100.3,100.1,0.674,34.5,34.72,34.33,3.647,4.012,349.8,12.26,4.384,0,14.68,-0.0008894184,-0.001029636,2.5E-07
"2019-05-21 23:30:00",78430,"CKVY",12.76,34.54,34.54,34.67,34.29,100.2,100.3,100.1,0.678,34.59,34.72,34.34,3.191,3.428,328.6,9.59,4.603,0,14.68,-0.0009790313,-0.00116449,2.5E-07
"2019-05-21 23:35:00",78431,"CKVY",12.76,34.54,34.59,34.79,34.42,100.2,100.3,100.1,0.678,34.64,34.85,34.46,3.22,3.163,321.6,9.91,4.822,0,14.68,-0.0009790313,-0.00116449,2.5E-07
"2019-05-21 23:40:00",78432,"CKVY",12.76,34.17,34.44,34.67,34.17,100.2,100.3,100.1,0.668,34.49,34.73,34.22,3.383,3.273,301.6,8.49,5.261,0,14.68,-0.0009790313,-0.00116449,2.5E-07
"2019-05-21 23:45:00",78433,"CKVY",12.76,33.93,34.1,34.3,33.87,100.2,100.3,100.1,0.661,34.16,34.37,33.9,3.884,3.672,293.2,5.965,5.699,0,14.68,-0.001065274,-0.001303026,2.5E-07
"2019-05-21 23:50:00",78434,"CKVY",12.76,33.8,33.86,34.05,33.68,100.2,100.3,100.1,0.658,33.91,34.11,33.72,3.908,3.889,302.8,9.16,4.603,0,14.68,-0.001065274,-0.001303026,2.5E-07
"2019-05-21 23:55:00",78435,"CKVY",12.75,33.68,33.7,33.87,33.56,100.2,100.3,100.1,0.655,33.75,33.93,33.59,3.947,4.023,311.7,5.256,5.042,0,14.68,-0.001065274,-0.001303026,2.5E-07
"2019-05-22 00:00:00",78436,"CKVY",12.75,33.8,33.8,33.93,33.68,100.1,100.3,100.1,0.658,33.85,33.99,33.72,3.634,3.754,317,9.93,4.603,0,14.68,-0.0009901129,-0.001185784,2.5E-07
"2019-05-22 00:05:00",78437,"CKVY",12.75,33.99,33.89,34.05,33.68,100.2,100.3,100.1,0.663,33.94,34.12,33.73,3.634,3.615,332.4,9.67,4.603,0,14.68,-0.0009901129,-0.001185784,2.5E-07
"2019-05-22 00:10:00",78438,"CKVY",12.75,33.99,33.96,34.05,33.8,100.2,100.3,100.1,0.663,34.01,34.12,33.85,3.38,3.498,341.1,11.67,5.042,0,14.68,-0.0009901129,-0.001185784,2.5E-07
"2019-05-22 00:15:00",78439,"CKVY",12.75,34.05,33.97,34.11,33.8,100.2,100.3,100.1,0.665,34.02,34.17,33.86,3.063,3.216,351.1,12.9,4.165,0,14.68,-0.001045,-0.001273046,2.5E-07
"2019-05-22 00:20:00",78440,"CKVY",12.74,34.18,34.09,34.3,33.87,100.2,100.3,100.1,0.668,34.14,34.35,33.9,2.769,2.975,350.1,12.71,4.822,0,14.68,-0.001045,-0.001273046,2.5E-07
"2019-05-22 00:25:00",78441,"CKVY",12.74,34.05,34.11,34.24,33.93,100.2,100.2,100.1,0.665,34.16,34.3,33.96,2.842,2.736,353.9,10.43,4.822,0,14.68,-0.001045,-0.001273046,2.5E-07
"2019-05-22 00:30:00",78442,"CKVY",12.73,34.11,34.05,34.18,33.87,100.2,100.3,100.1,0.666,34.1,34.24,33.91,3.08,3.034,358.5,8.25,5.48,0,14.68,-0.001117027,-0.001392652,2.5E-07
"2019-05-22 00:35:00",78443,"CKVY",12.73,34.05,34.05,34.18,33.93,100.2,100.2,100.1,0.665,34.1,34.24,33.96,3.335,3.124,359.2,8.95,4.384,0,14.68,-0.001117027,-0.001392652,2.5E-07
"2019-05-22 00:40:00",78444,"CKVY",12.73,33.8,33.92,34.05,33.74,100.2,100.3,100.1,0.658,33.97,34.11,33.79,3.523,3.417,353.6,6.479,5.261,0,14.68,-0.001117027,-0.001392652,2.5E-07
"2019-05-22 00:45:00",78445,"CKVY",12.73,33.87,33.88,34.05,33.74,100.2,100.2,100.1,0.659,33.93,34.11,33.78,3.57,3.522,345.6,9.73,4.603,0,14.68,-0.001056103,-0.00129126,2.5E-07
"2019-05-22 00:50:00",78446,"CKVY",12.73,33.87,33.85,33.99,33.68,100.2,100.3,100.1,0.659,33.9,34.03,33.73,3.423,3.527,346.6,7.785,4.603,0,14.68,-0.001056103,-0.00129126,2.5E-07
"2019-05-22 00:55:00",78447,"CKVY",12.72,34.05,33.88,34.11,33.68,100.2,100.3,100.1,0.665,33.93,34.17,33.72,3.402,3.466,346.3,7.295,5.48,0,14.68,-0.001056103,-0.00129126,2.5E-07
"2019-05-22 01:00:00",78448,"CKVY",12.72,33.8,33.92,34.18,33.68,100.2,100.3,100.1,0.658,33.97,34.23,33.72,3.464,3.416,348.2,10.58,5.042,0,14.68,-0.001039994,-0.001265407,2.5E-07
"2019-05-22 01:05:00",78449,"CKVY",12.72,33.99,33.93,34.18,33.62,100.2,100.3,100.1,0.663,33.98,34.23,33.66,3.501,3.493,344.8,8.99,5.261,0,14.68,-0.001039994,-0.001265407,2.5E-07
"2019-05-22 01:10:00",78450,"CKVY",12.7,33.68,33.89,34.05,33.68,100.2,100.3,100.1,0.655,33.94,34.11,33.72,3.718,3.589,352.1,9.36,5.918,0,14.68,-0.001039994,-0.001265407,2.5E-07
"2019-05-22 01:15:00",78451,"CKVY",12.7,33.93,33.85,34.05,33.62,100.2,100.3,100.1,0.661,33.9,34.1,33.66,3.515,3.64,351.7,10.38,3.946,0,14.68,-0.001027578,-0.001245221,2.5E-07
"2019-05-22 01:20:00",78452,"CKVY",12.71,33.93,33.87,33.93,33.68,100.2,100.2,100.1,0.662,33.91,33.99,33.73,3.123,3.317,317.3,20.69,2.85,0,14.68,-0.001027578,-0.001245221,2.5E-07
"2019-05-22 01:25:00",78453,"CKVY",12.7,33.93,33.94,34.05,33.8,100.2,100.2,100.1,0.661,33.99,34.11,33.84,2.348,2.69,328,23.48,4.165,0,14.68,-0.001027578,-0.001245221,2.5E-07
"2019-05-22 01:30:00",78454,"CKVY",12.71,33.99,33.99,34.18,33.87,100.2,100.3,100.1,0.663,34.04,34.23,33.91,2.368,2.337,340.9,9.57,3.946,0,14.68,-0.001131599,-0.001419238,2.5E-07
"2019-05-22 01:35:00",78455,"CKVY",12.7,34.18,34.04,34.24,33.87,100.2,100.3,100.1,0.668,34.08,34.29,33.9,2.619,2.49,331.9,12.15,5.042,0,14.68,-0.001131599,-0.001419238,2.5E-07
"2019-05-22 01:40:00",78456,"CKVY",12.7,34.18,34.18,34.36,33.99,100.2,100.2,100.1,0.668,34.23,34.41,34.03,2.894,2.833,327.4,12.88,4.165,0,14.68,-0.001131599,-0.001419238,2.5E-07
"2019-05-22 01:45:00",78457,"CKVY",12.71,33.93,34,34.24,33.8,100.1,100.2,100.1,0.661,34.05,34.3,33.84,2.914,2.947,351,10.48,4.822,0,14.68,-0.001139001,-0.001430829,2.5E-07
"2019-05-22 01:50:00",78458,"CKVY",12.7,33.68,33.89,34.05,33.68,100.2,100.3,100.1,0.655,33.94,34.11,33.72,3.111,2.968,347.9,14.47,4.822,0,14.68,-0.001139001,-0.001430829,2.5E-07
"2019-05-22 01:55:00",78459,"CKVY",12.69,33.8,33.7,33.8,33.56,100.2,100.3,100.1,0.658,33.75,33.86,33.59,2.974,3.076,346.2,9.23,3.726,0,14.68,-0.001139001,-0.001430829,2.5E-07
"2019-05-22 02:00:00",78460,"CKVY",12.7,33.62,33.69,33.8,33.56,100.2,100.3,100.1,0.653,33.74,33.86,33.59,3.035,2.951,339.7,8.3,4.384,0,14.68,-0.001096764,-0.001361062,2.5E-07
"2019-05-22 02:05:00",78461,"CKVY",12.7,33.5,33.56,33.68,33.43,100.2,100.2,100.1,0.65,33.61,33.74,33.47,2.8,2.963,340.7,14.14,3.726,0,14.68,-0.001096764,-0.001361062,2.5E-07
"2019-05-22 02:10:00",78462,"CKVY",12.68,33.5,33.56,33.68,33.43,100.2,100.2,100.1,0.65,33.61,33.74,33.47,2.658,2.68,344.3,13.42,3.288,0,14.68,-0.001096764,-0.001361062,2.5E-07
"2019-05-22 02:15:00",78463,"CKVY",12.67,33.56,33.54,33.68,33.43,100.2,100.2,100.1,0.652,33.59,33.73,33.47,2.112,2.369,341.3,11.25,2.85,0,14.68,-0.001137745,-0.001433584,2.5E-07
"2019-05-22 02:20:00",78464,"CKVY",12.68,33.5,33.52,33.62,33.37,100.2,100.2,100.1,0.65,33.57,33.67,33.41,2.219,2.183,323.2,6.618,4.165,0,14.68,-0.001137745,-0.001433584,2.5E-07
"2019-05-22 02:25:00",78465,"CKVY",12.67,33.68,33.58,33.74,33.37,100.2,100.2,100.1,0.655,33.62,33.79,33.41,2.501,2.371,331.7,10.02,3.946,0,14.68,-0.001137745,-0.001433584,2.5E-07
"2019-05-22 02:30:00",78466,"CKVY",12.67,33.68,33.64,33.81,33.44,100.2,100.2,100.1,0.655,33.69,33.87,33.47,2.756,2.614,328.4,11.94,3.507,0,14.68,-0.001181801,-0.001511708,2.5E-07
"2019-05-22 02:35:00",78467,"CKVY",12.68,33.68,33.68,33.81,33.56,100.2,100.2,100.1,0.655,33.72,33.86,33.59,2.58,2.662,337.2,15,3.507,0,14.68,-0.001181801,-0.001511708,2.5E-07
"2019-05-22 02:40:00",78468,"CKVY",12.67,33.56,33.64,33.75,33.44,100.2,100.2,100.1,0.651,33.68,33.8,33.48,2.412,2.487,314.6,12.16,3.726,0,14.68,-0.001181801,-0.001511708,2.5E-07
"2019-05-22 02:45:00",78469,"CKVY",12.67,33.56,33.61,33.69,33.44,100.2,100.2,100.1,0.652,33.66,33.75,33.47,2.454,2.488,339.3,11.84,3.726,0,14.68,-0.001158993,-0.001470157,2.5E-07
"2019-05-22 02:50:00",78470,"CKVY",12.67,33.56,33.54,33.69,33.38,100.2,100.2,100.1,0.652,33.59,33.75,33.43,2.456,2.442,350.3,8.42,3.288,0,14.68,-0.001158993,-0.001470157,2.5E-07
"2019-05-22 02:55:00",78471,"CKVY",12.66,33.56,33.55,33.69,33.44,100.1,100.2,100.1,0.651,33.6,33.74,33.48,2.443,2.426,350.9,11.16,3.288,0,14.68,-0.001158993,-0.001470157,2.5E-07
"2019-05-22 03:00:00",78472,"CKVY",12.66,33.56,33.48,33.57,33.38,100.2,100.3,100.1,0.652,33.53,33.63,33.42,2.509,2.473,351.4,9.02,3.726,0,14.68,-0.001171639,-0.001493795,2.5E-07
"2019-05-22 03:05:00",78473,"CKVY",12.66,33.44,33.51,33.63,33.32,100.2,100.3,100.1,0.649,33.56,33.68,33.37,2.461,2.452,335.4,6.847,3.726,0,14.68,-0.001171639,-0.001493795,2.5E-07
"2019-05-22 03:10:00",78474,"CKVY",12.65,33.57,33.5,33.63,33.38,100.2,100.3,100.1,0.652,33.55,33.69,33.42,2.505,2.498,339.6,9.45,3.507,0,14.68,-0.001171639,-0.001493795,2.5E-07
"2019-05-22 03:15:00",78475,"CKVY",12.65,33.63,33.55,33.69,33.38,100.2,100.3,100.1,0.654,33.6,33.76,33.42,2.57,2.508,333.6,10.91,4.165,0,14.68,-0.001165625,-0.001482986,2.5E-07
"2019-05-22 03:20:00",78476,"CKVY",12.63,33.57,33.52,33.69,33.38,100.2,100.3,100.1,0.652,33.57,33.75,33.43,2.778,2.756,347.5,7.489,4.384,0,14.68,-0.001165625,-0.001482986,2.5E-07
"2019-05-22 03:25:00",78477,"CKVY",12.63,33.45,33.49,33.63,33.32,100.2,100.3,100.2,0.649,33.54,33.69,33.36,2.819,2.783,351.1,9.1,3.726,0,14.68,-0.001165625,-0.001482986,2.5E-07
"2019-05-22 03:30:00",78478,"CKVY",12.62,33.45,33.48,33.57,33.38,100.2,100.3,100.2,0.649,33.53,33.63,33.43,2.721,2.789,337.9,6.273,3.946,0,14.68,-0.001121962,-0.001406328,2.5E-07
"2019-05-22 03:35:00",78479,"CKVY",12.61,33.57,33.53,33.69,33.38,100.2,100.3,100.1,0.652,33.58,33.76,33.42,2.527,2.553,338.2,6.672,3.069,0,14.68,-0.001121962,-0.001406328,2.5E-07
"2019-05-22 03:40:00",78480,"CKVY",12.63,33.57,33.63,33.69,33.45,100.2,100.3,100.1,0.652,33.68,33.76,33.5,2.512,2.546,342.2,7.864,3.507,0,14.68,-0.001121962,-0.001406328,2.5E-07
"2019-05-22 03:45:00",78481,"CKVY",12.62,33.63,33.6,33.69,33.45,100.2,100.3,100.1,0.653,33.65,33.76,33.49,2.212,2.394,348.1,12.02,3.288,0,14.68,-0.001165644,-0.001482285,2.5E-07
"2019-05-22 03:50:00",78482,"CKVY",12.62,33.69,33.67,33.82,33.57,100.2,100.3,100.1,0.655,33.72,33.87,33.6,2.003,2.061,349.6,13.58,3.288,0,14.68,-0.001165644,-0.001482285,2.5E-07
"2019-05-22 03:55:00",78483,"CKVY",12.62,33.76,33.75,33.88,33.57,100.2,100.3,100.1,0.657,33.8,33.94,33.62,1.793,1.903,358.1,7.58,3.069,0,14.68,-0.001165644,-0.001482285,2.5E-07
"2019-05-22 04:00:00",78484,"CKVY",12.61,33.82,33.78,33.88,33.63,100.2,100.3,100.2,0.658,33.83,33.94,33.68,2.096,1.91,5.663,4.604,3.507,0,14.68,-0.001259854,-0.001654325,2.5E-07
"2019-05-22 04:05:00",78485,"CKVY",12.59,33.63,33.7,33.88,33.57,100.2,100.3,100.1,0.653,33.75,33.92,33.61,2.274,2.284,3.255,4.027,3.069,0,14.68,-0.001259854,-0.001654325,2.5E-07
"2019-05-22 04:10:00",78486,"CKVY",12.59,33.82,33.75,33.94,33.57,100.2,100.3,100.2,0.658,33.8,34,33.63,2.357,2.301,8.23,11.93,3.069,0,14.68,-0.001259854,-0.001654325,2.5E-07
"2019-05-22 04:15:00",78487,"CKVY",12.6,33.82,33.77,33.94,33.63,100.2,100.3,100.1,0.659,33.82,34,33.67,2.221,2.302,13.56,12.46,3.069,0,14.68,-0.001201898,-0.001546141,2.5E-07
"2019-05-22 04:20:00",78488,"CKVY",12.59,33.94,33.84,34,33.63,100.2,100.3,100.1,0.662,33.89,34.06,33.67,1.903,2.021,333.7,11.21,1.754,0,14.68,-0.001201898,-0.001546141,2.5E-07
"2019-05-22 04:25:00",78489,"CKVY",12.59,33.88,33.94,34.06,33.82,100.2,100.3,100.2,0.66,33.99,34.12,33.86,1.906,1.922,315,8.07,3.069,0,14.68,-0.001201898,-0.001546141,2.5E-07
"2019-05-22 04:30:00",78490,"CKVY",12.59,33.94,33.96,34.19,33.82,100.2,100.3,100.2,0.662,34.01,34.24,33.86,1.724,1.758,302.1,11.36,3.069,0,14.68,-0.001275315,-0.001681537,2.5E-07
"2019-05-22 04:35:00",78491,"CKVY",12.58,33.94,33.89,34.06,33.76,100.2,100.3,100.1,0.662,33.94,34.12,33.79,1.817,1.798,294.7,10.71,2.85,0,14.68,-0.001275315,-0.001681537,2.5E-07
"2019-05-22 04:40:00",78492,"CKVY",12.57,34.06,33.93,34.06,33.82,100.2,100.3,100.2,0.665,33.98,34.13,33.86,1.959,1.844,316.3,9.82,3.946,0,14.68,-0.001275315,-0.001681537,2.5E-07
"2019-05-22 04:45:00",78493,"CKVY",12.57,34.19,34.07,34.31,33.82,100.2,100.3,100.2,0.668,34.12,34.36,33.87,2.26,2.109,334.9,11.61,3.726,0,14.68,-0.001273984,-0.001678288,0.000303553
"2019-05-22 04:50:00",78494,"CKVY",12.57,34.37,34.26,34.44,34.06,100.2,100.3,100.1,0.673,34.31,34.49,34.1,2.92,2.554,353.4,9,5.042,0,14.68,-0.001273984,-0.001678288,0.000303553
"2019-05-22 04:55:00",78495,"CKVY",12.56,34.25,34.22,34.44,34.06,100.2,100.3,100.2,0.67,34.27,34.49,34.1,2.977,3.036,342,17.04,4.822,0,14.68,-0.001273984,-0.001678288,0.000303553
"2019-05-22 05:00:00",78496,"CKVY",12.54,34.19,34.22,34.31,34.06,100.2,100.3,100.1,0.668,34.27,34.37,34.1,3.135,3.044,318.7,14.16,5.48,0,14.68,-0.001126676,-0.001407733,0.004245264
"2019-05-22 05:05:00",78497,"CKVY",12.56,34.37,34.26,34.44,34,100.2,100.3,100.1,0.673,34.31,34.5,34.06,2.651,2.88,344.1,20.77,3.507,0,14.68,-0.001126676,-0.001407733,0.004245264
"2019-05-22 05:10:00",78498,"CKVY",12.55,34.37,34.41,34.56,34.25,100.2,100.3,100.2,0.673,34.46,34.63,34.29,2.684,2.579,350.8,12.43,4.822,0,14.68,-0.001126676,-0.001407733,0.004245264
"2019-05-22 05:15:00",78499,"CKVY",12.54,34.68,34.46,34.68,34.25,99.9,100.3,99.8,0.679,34.5,34.72,34.29,2.42,2.633,350.6,12,4.822,0,14.68,0.0001030622,9.469795E-05,0.01281583
"2019-05-22 05:20:00",78500,"CKVY",12.55,34.62,34.55,34.68,34.37,99.7,99.9,99.5,0.677,34.45,34.63,34.27,2.38,2.451,358,22.97,3.946,0,14.68,0.0001030622,9.469795E-05,0.01281583
"2019-05-22 05:25:00",78501,"CKVY",12.54,34.5,34.57,34.68,34.44,99.8,99.9,99.6,0.674,34.51,34.66,34.36,2.023,2.235,321.4,16.25,2.63,0,14.68,0.0001030622,9.469795E-05,0.01281583
"2019-05-22 05:30:00",78502,"CKVY",12.54,34.56,34.46,34.56,34.37,100,100,99.8,0.677,34.44,34.57,34.33,1.868,1.944,339.4,28.02,2.85,0,14.68,0.0001508932,0.0001766595,0.02967484
"2019-05-22 05:35:00",78503,"CKVY",12.54,34.31,34.42,34.56,34.19,99.4,100.1,99.4,0.666,34.4,34.58,34.07,1.739,1.748,326.2,61.24,4.384,0,14.68,0.0001508932,0.0001766595,0.02967484
"2019-05-22 05:40:00",78504,"CKVY",12.54,34.56,34.54,34.74,34.19,98.6,99.4,98.4,0.668,34.21,34.39,34.04,1.745,1.717,318,31.18,2.63,0,14.68,0.0001508932,0.0001766595,0.02967484
"2019-05-22 05:45:00",78505,"CKVY",12.53,34.68,34.66,34.87,34.44,97.5,98.7,96.9,0.663,34.08,34.34,33.87,2,1.802,340.4,30.5,4.822,0.02537056,14.68,0.0002357218,0.0003192866,0.05965966
"2019-05-22 05:50:00",78506,"CKVY",12.52,34.56,34.68,34.81,34.5,98.9,98.9,97.5,0.669,34.25,34.48,33.95,2.352,2.043,333.1,19.12,5.48,0.1189387,14.68,0.0002357218,0.0003192866,0.05965966
"2019-05-22 05:55:00",78507,"CKVY",12.52,34.68,34.66,34.87,34.44,97.5,99.2,97.5,0.663,34.35,34.53,34.04,2.995,2.702,314.3,18.4,5.918,0.284262,14.68,0.0002357218,0.0003192866,0.05965966
"2019-05-22 06:00:00",78508,"CKVY",12.52,34.93,34.84,34.99,34.68,95.3,97.8,95.3,0.655,34.12,34.43,33.69,2.591,2.91,67.6,83.5,4.165,0.5393084,14.68,0.0004158224,0.0005912518,0.09666751
"2019-05-22 06:05:00",78509,"CKVY",12.52,35.3,35.18,35.49,34.81,92.2,95.4,91.2,0.643,33.33,33.75,32.89,2.116,2.487,295.1,59.82,2.192,0.9373929,14.68,0.0004158224,0.0005912518,0.09666751
"2019-05-22 06:10:00",78510,"CKVY",12.52,35.43,35.28,35.49,35.18,90.6,92.3,90.2,0.635,33.03,33.41,32.62,1.473,1.791,328.1,9.03,3.288,1.556284,14.68,0.0004158224,0.0005912518,0.09666751
"2019-05-22 06:15:00",78511,"CKVY",12.52,34.93,35.19,35.55,34.87,96.8,96.8,90.5,0.665,33.7,34.22,32.94,2.112,1.73,319.7,20.87,5.042,2.605885,14.68,0.001149721,0.00167739,0.1374171
"2019-05-22 06:20:00",78512,"CKVY",12.52,34.81,34.86,35.05,34.68,97,97.7,96.8,0.663,34.18,34.39,33.98,3.258,2.736,348.9,13.23,6.576,4.185534,14.68,0.001149721,0.00167739,0.1374171
"2019-05-22 06:25:00",78513,"CKVY",12.52,35.36,35.02,35.36,34.74,91.2,97,91.2,0.638,33.68,34.22,33.03,4.028,3.614,305.7,25.93,7.014,6.426292,14.68,0.001149721,0.00167739,0.1374171
"2019-05-22 06:30:00",78514,"CKVY",12.52,35.18,35.39,35.55,35.05,95.3,95.3,90.2,0.661,33.39,33.97,32.78,3.958,3.961,27.45,59.97,5.48,9.329699,14.68,0.002011572,0.002662177,0.1800453
"2019-05-22 06:35:00",78515,"CKVY",12.51,34.74,34.85,35.12,34.62,96.7,97.7,95.2,0.659,34.04,34.38,33.7,3.471,3.748,43.68,33.76,5.261,12.51349,14.68,0.002011572,0.002662177,0.1800453
"2019-05-22 06:40:00",78516,"CKVY",12.53,35.36,35.02,35.49,34.68,94,96.7,92.4,0.657,33.62,33.91,33.14,2.901,3.098,348.8,70.45,8.55,16.46826,14.68,0.002011572,0.002662177,0.1800453
"2019-05-22 06:45:00",78517,"CKVY",12.54,35.05,34.97,35.3,34.81,94.7,95.6,94.1,0.654,33.66,33.83,33.38,2.63,2.839,29.96,78.9,7.891,21.74754,14.68,0.003313907,0.003957573,0.2240867
"2019-05-22 06:50:00",78518,"CKVY",12.54,36.41,35.75,36.48,34.93,83.8,94.7,83.6,0.611,32.79,33.75,31.71,2.953,2.653,173.2,40.21,9.64,27.49985,14.68,0.003313907,0.003957573,0.2240867
"2019-05-22 06:55:00",78519,"CKVY",12.55,36.29,36.15,36.54,35.86,81.5,89.1,81.1,0.591,32.18,33.26,30.93,3.65,3.412,341.4,62.94,9.43,33.10192,14.68,0.003313907,0.003957573,0.2240867
"2019-05-22 07:00:00",78520,"CKVY",12.55,36.35,36.37,36.54,36.23,81.8,83.3,81.1,0.594,31.42,31.91,31.05,4.106,3.907,327.2,97.7,6.795,37.35033,14.68,0.006412335,0.008280407,0.2696294
"2019-05-22 07:05:00",78521,"CKVY",12.55,35.92,36.35,36.72,35.92,91.5,91.5,79.48,0.654,32.2,33.88,30.56,3.666,3.854,20.88,76.65,5.042,40.96852,14.68,0.006412335,0.008280407,0.2696294
"2019-05-22 07:10:00",78522,"CKVY",12.56,35.61,35.76,36.04,35.55,94.9,94.9,91.6,0.67,34.11,34.41,33.71,3.092,3.382,6.563,19.43,4.384,43.98515,14.68,0.006412335,0.008280407,0.2696294
"2019-05-22 07:15:00",78523,"CKVY",12.57,35.36,35.42,35.67,35.3,95.6,95.9,94.9,0.668,34.26,34.5,34.03,2.393,2.643,267.6,74.97,4.384,47.35315,14.68,0.006637586,0.007921348,0.3140784
"2019-05-22 07:20:00",78524,"CKVY",12.57,35.61,35.61,35.92,35.24,93.4,95.8,93,0.659,34.09,34.45,33.61,3.265,2.95,312.2,14.21,8.55,52.06354,14.68,0.006637586,0.007921348,0.3140784
"2019-05-22 07:25:00",78525,"CKVY",12.6,35.73,35.76,35.92,35.61,94.1,95.4,93.5,0.667,34.36,34.68,33.92,3.364,3.253,0.061,32.58,6.138,58.74212,14.68,0.006637586,0.007921348,0.3140784
"2019-05-22 07:30:00",78526,"CKVY",12.61,35.18,35.56,35.86,35.12,95.7,95.7,93.9,0.664,34.27,34.61,33.99,4.442,3.89,20.51,22.05,6.795,66.56554,14.68,0.008323687,0.009385243,0.3586861
"2019-05-22 07:35:00",78527,"CKVY",12.62,35.55,35.31,35.61,35.12,96.8,96.8,95.6,0.682,34.38,34.79,34.02,3.91,4.261,6.178,12.81,6.357,74.59974,14.68,0.008323687,0.009385243,0.3586861
"2019-05-22 07:40:00",78528,"CKVY",12.65,35.67,35.63,35.8,35.43,96.4,97.1,96.3,0.682,34.78,35.06,34.51,4.104,4.129,1.223,15.85,5.918,81.96355,14.68,0.008323687,0.009385243,0.3586861
"2019-05-22 07:45:00",78529,"CKVY",12.69,36.11,35.96,36.17,35.67,94.2,97,94.1,0.678,34.93,35.29,34.4,3.125,3.658,10.77,34.96,4.165,90.23503,14.68,0.01052028,0.0115915,0.4029743
"2019-05-22 07:50:00",78530,"CKVY",12.72,36.23,36.25,36.48,36.04,93.2,94.4,93.2,0.674,34.63,34.98,34.31,2.979,2.87,39.83,66.07,12.93,100.1928,14.68,0.01052028,0.0115915,0.4029743
"2019-05-22 07:55:00",78531,"CKVY",12.76,37.03,36.88,37.16,36.17,81.4,93,78.31,0.607,31.85,34.47,30.82,5.417,4.267,131.8,11.45,16.66,110.6936,14.68,0.01052028,0.0115915,0.4029743
"2019-05-22 08:00:00",78532,"CKVY",12.8,37.03,37.16,37.4,36.97,78.24,84.6,77.97,0.584,32.04,33.21,30.77,8.37,6.775,143.5,8.32,15.78,120.9046,14.68,0.01568145,0.01856561,0.4481576
"2019-05-22 08:05:00",78533,"CKVY",12.88,37.28,37.1,37.28,36.85,79.27,81,77,0.598,31.14,31.99,30.39,11.79,10.16,148.7,9.54,20.39,132.1783,14.68,0.01568145,0.01856561,0.4481576
"2019-05-22 08:10:00",78534,"CKVY",12.98,37.34,37.18,37.4,36.97,79.82,80.7,74.39,0.603,30.82,32.04,29.63,12.45,12.08,144.5,10.25,18.41,146.9315,14.68,0.01568145,0.01856561,0.4481576
"2019-05-22 08:15:00",78535,"CKVY",13.08,37.4,37.34,37.52,37.15,76.32,79.82,74.6,0.578,30.95,31.75,29.85,13.33,12.99,142.3,8.3,19.51,161.8145,14.68,0.02156885,0.02862909,0.4926293
"2019-05-22 08:20:00",78536,"CKVY",13.21,37.77,37.65,37.96,37.34,77,80.2,74.12,0.592,31.2,32.37,29.94,12.95,12.97,153.3,10.86,18.41,179.1545,14.68,0.02156885,0.02862909,0.4926293
"2019-05-22 08:25:00",78537,"CKVY",13.26,37.77,37.78,37.96,37.64,77.34,78.03,71.85,0.594,30.81,31.65,29.47,12.85,12.9,152.1,8.84,17.54,188.8407,14.68,0.02156885,0.02862909,0.4926293
"2019-05-22 08:30:00",78538,"CKVY",13.33,37.95,37.82,38.01,37.58,77.54,78.44,75.21,0.6,31.24,31.79,30.64,12.14,12.53,155.3,10.86,17.54,194.3039,14.68,0.0243228,0.03230524,0.5344977
"2019-05-22 08:35:00",78539,"CKVY",13.64,38.5,38.12,38.57,37.83,70.88,78.33,70.81,0.561,31,31.93,29.85,12.26,12.38,153,9,19.07,202.8024,14.68,0.0243228,0.03230524,0.5344977
"2019-05-22 08:40:00",78540,"CKVY",13.65,39.12,38.97,39.25,38.38,76.44,79.46,70.95,0.619,31.86,33.38,29.79,11.64,11.85,154.2,8.46,15.78,246.8567,14.68,0.0243228,0.03230524,0.5344977
"2019-05-22 08:45:00",78541,"CKVY",13.78,39.12,38.63,39.12,38.26,74.93,76.85,70.4,0.607,31,32.42,29.84,11.91,11.83,139.4,11.29,16.88,277.7707,14.68,0.03228225,0.04111247,0.5748612
"2019-05-22 08:50:00",78542,"CKVY",13.61,38.63,38.97,39.37,38.56,73.52,78.02,71.33,0.584,31.28,32.96,30.35,12,11.92,143,11.81,19.73,312.4649,14.68,0.03228225,0.04111247,0.5748612
"2019-05-22 08:55:00",78543,"CKVY",13.65,38.63,38.57,38.81,38.32,72.05,75.69,69.57,0.573,30.38,31.58,29.55,13.23,12.63,137.3,8.01,20.39,291.3493,14.68,0.03228225,0.04111247,0.5748612
"2019-05-22 09:00:00",78544,"CKVY",13.64,39.55,39.07,39.55,38.5,74.83,76.44,69.4,0.617,31.24,32.49,29.92,13.35,13.26,143.6,9.06,19.29,299.062,14.68,0.03374345,0.04343938,0.6140391
"2019-05-22 09:05:00",78545,"CKVY",13.57,39.12,39.09,39.55,38.81,71.36,74.69,66.59,0.578,30.33,32.16,28.83,13.48,13.51,143.8,8.15,19.29,287.4166,14.68,0.03374345,0.04343938,0.6140391
"2019-05-22 09:10:00",78546,"CKVY",13.66,39.24,39.2,39.55,38.81,69.47,72.12,66.07,0.566,29.89,31.15,28.86,13.11,13.31,142.1,9.82,19.07,297.2742,14.68,0.03374345,0.04343938,0.6140391
"2019-05-22 09:15:00",78547,"CKVY",13.62,39.12,39.24,39.55,38.87,70.47,73.76,66.07,0.571,30.46,31.8,28.64,13.12,13.08,141.5,9.34,21.48,300.1935,14.68,0.03532134,0.04633026,0.6517903
"2019-05-22 09:20:00",78548,"CKVY",13.58,39.74,39.6,39.99,39.06,74.31,74.31,63.8,0.617,30.59,32.25,28.38,12.56,13.03,141.4,13.39,19.51,306.0276,14.68,0.03532134,0.04633026,0.6517903
"2019-05-22 09:25:00",78549,"CKVY",13.72,39.99,39.79,40.23,39.49,72.12,74.86,68.2,0.604,31.18,32.54,29.89,11.46,12.08,145.4,17.96,15.78,307.979,14.68,0.03532134,0.04633026,0.6517903
"2019-05-22 09:30:00",78550,"CKVY",13.87,40.05,39.85,40.23,39.49,69.85,74.18,67.14,0.587,30.95,32.62,29.62,10.8,11.04,158.6,12.94,14.47,314.688,14.68,0.03786092,0.04851845,0.6862447
"2019-05-22 09:35:00",78551,"CKVY",13.77,40.6,40.31,40.67,39.92,73.49,73.49,64.7,0.631,31.3,32.8,29.17,10.77,10.63,145.2,10.03,20.39,335.482,14.68,0.03786092,0.04851845,0.6862447
"2019-05-22 09:40:00",78552,"CKVY",13.63,40.47,40.61,41.09,40.1,67.57,74.89,65.93,0.577,31.77,33.64,29.74,10.82,10.69,145,11.03,18.41,356.3067,14.68,0.03786092,0.04851845,0.6862447
"2019-05-22 09:45:00",78553,"CKVY",13.58,40.35,40.1,40.47,39.73,67.4,68.61,62.08,0.573,29.15,30.95,27.94,9.51,10.32,125.5,22.36,16.88,347.3989,14.68,0.04041713,0.05121122,0.7192698
"2019-05-22 09:50:00",78554,"CKVY",13.6,40.59,40.38,40.78,39.97,67.47,70.49,63.14,0.579,30.2,31.76,28.58,8.5,8.94,122.6,22.92,14.47,321.8131,14.68,0.04041713,0.05121122,0.7192698
"2019-05-22 09:55:00",78555,"CKVY",13.57,40.34,40.43,40.71,39.91,64.96,71.07,61.63,0.552,30.5,31.96,27.95,8.52,8.58,112.7,24.04,19.07,299.3631,14.68,0.04041713,0.05121122,0.7192698
"2019-05-22 10:00:00",78556,"CKVY",13.82,39.97,39.97,40.47,39.6,68.67,68.67,62.52,0.575,29.44,30.52,28.11,10.68,9.58,127,15.27,21.04,291.6422,14.68,0.03816432,0.04842722,0.750522
"2019-05-22 10:05:00",78557,"CKVY",13.71,40.1,40.49,40.78,39.97,67.4,72.62,64.62,0.567,31.16,32.56,29.22,12.26,11.29,136.2,9.97,19.95,308.0837,14.68,0.03816432,0.04842722,0.750522
"2019-05-22 10:10:00",78558,"CKVY",13.65,39.97,40.06,40.28,39.85,70.83,70.9,65.17,0.593,30.4,31.48,29.25,13.66,12.84,134.4,9.97,20.6,335.2773,14.68,0.03816432,0.04842722,0.750522
"2019-05-22 10:15:00",78559,"CKVY",13.6,40.28,39.89,40.34,39.35,68.81,75.3,64.93,0.583,30.44,32.98,28.56,13.71,13.84,137,8.43,23.45,384.6268,14.68,0.04561035,0.05756873,0.7779504
"2019-05-22 10:20:00",78560,"CKVY",13.57,40.34,40.22,40.47,39.91,67.91,71.52,64.69,0.577,30.49,31.87,29.23,14.11,14.09,134.3,9.53,21.48,427.7989,14.68,0.04561035,0.05756873,0.7779504
"2019-05-22 10:25:00",78561,"CKVY",13.54,41.14,40.88,41.33,40.34,70.45,73.48,63.99,0.618,31.22,33.32,29.61,14.09,14.16,133.6,9.24,21.48,477.7718,14.68,0.04561035,0.05756873,0.7779504
"2019-05-22 10:30:00",78562,"CKVY",13.52,41.51,41.37,41.82,41.01,64.44,70.72,63.13,0.573,31.43,32.47,29.99,14.27,13.9,138.7,11.78,19.07,521.3457,14.68,0.05489859,0.06836688,0.8029544
"2019-05-22 10:35:00",78563,"CKVY",13.52,41.44,41.13,41.57,40.7,70.37,73.33,63.41,0.624,31.27,33.55,29.64,14.26,14.32,137.2,9.2,18.41,529.4714,14.68,0.05489859,0.06836688,0.8029544
"2019-05-22 10:40:00",78564,"CKVY",13.52,40.76,40.92,41.69,40.21,69,70.99,63.3,0.596,30.65,32.97,29.17,14.44,14.25,130.9,9.63,21.92,489.7079,14.68,0.05489859,0.06836688,0.8029544
"2019-05-22 10:45:00",78565,"CKVY",13.53,40.94,40.97,41.32,40.58,67.62,70.79,63.58,0.588,31.11,32.32,29.29,15.16,14.8,139.7,10.22,22.14,444.8645,14.68,0.04784704,0.06134878,0.8256387
"2019-05-22 10:50:00",78566,"CKVY",13.53,41.43,40.8,41.43,40.26,69.13,70.6,62.23,0.613,30.66,32.56,28.49,15.4,15.3,138.4,8.67,20.82,420.8239,14.68,0.04784704,0.06134878,0.8256387
"2019-05-22 10:55:00",78567,"CKVY",13.52,41.06,40.87,41.49,40.19,67.58,70.36,63.22,0.591,30.75,32.25,28.76,15.11,15.48,131.8,9.43,20.39,436.237,14.68,0.04784704,0.06134878,0.8256387
"2019-05-22 11:00:00",78568,"CKVY",13.53,42.42,41.54,42.48,40.81,62.4,70.43,59.28,0.575,30.94,33.22,29.11,14.09,14.51,132.6,10.13,18.85,462.3374,14.68,0.05336097,0.06770829,0.8456762
"2019-05-22 11:05:00",78569,"CKVY",13.53,41.92,42.33,43.03,41.8,64.73,70.05,58.31,0.585,30.94,33.89,28.71,13.45,13.59,131.4,11.54,21.7,539.2529,14.68,0.05336097,0.06770829,0.8456762
"2019-05-22 11:10:00",78570,"CKVY",13.53,42.29,42.6,43.16,41.8,61.3,71.91,61.3,0.562,32.58,34.45,29.94,13.62,13.29,138.2,11.9,21.7,606.2387,14.68,0.05336097,0.06770829,0.8456762
"2019-05-22 11:15:00",78571,"CKVY",13.54,42.05,42.04,42.29,41.8,68.85,70.53,60.82,0.625,31.92,33.29,29.61,13.82,13.8,132.9,10.04,19.07,629.6229,14.68,0.06476588,0.07956652,0.8613381
"2019-05-22 11:20:00",78572,"CKVY",13.52,41.8,42.13,42.54,41.61,69.06,72.49,64.87,0.621,32.2,34.24,31.1,14.17,13.95,127.9,7.338,20.82,623.2455,14.68,0.06476588,0.07956652,0.8613381
"2019-05-22 11:25:00",78573,"CKVY",13.53,41.12,41.63,42.11,41.06,67.89,71.19,64.66,0.595,31.73,33.28,30.26,14.47,14.44,131.2,9.87,20.17,596.9263,14.68,0.06476588,0.07956652,0.8613381
"2019-05-22 11:30:00",78574,"CKVY",13.56,41.18,41.37,41.74,41.06,68.27,71.94,65.28,0.599,31.59,33.19,30.51,14.84,14.55,136.4,10.17,21.26,573.9311,14.68,0.05853925,0.07261705,0.8751047
"2019-05-22 11:35:00",78575,"CKVY",13.56,42.6,42.14,42.66,41.12,69.54,72.18,64.39,0.645,32.47,34.11,30.88,14.56,14.81,128.9,11.69,20.17,561.075,14.68,0.05853925,0.07261705,0.8751047
"2019-05-22 11:40:00",78576,"CKVY",13.55,42.66,42.46,42.97,42.17,68.89,70.98,62.33,0.64,32.12,34.07,30.35,14.09,14.43,131.8,13,19.73,595.3654,14.68,0.05853925,0.07261705,0.8751047
"2019-05-22 11:45:00",78577,"CKVY",13.57,43.4,43.06,43.71,42.48,66.72,72.35,63.15,0.638,32.95,35.31,30.99,12.98,13.69,130.6,13.67,16,662.6629,14.68,0.06960046,0.08463921,0.8850031
"2019-05-22 11:50:00",78578,"CKVY",13.58,42.42,42.92,43.4,42.42,64.08,70.67,62.57,0.59,32.39,34.05,30.98,12.46,12.83,129,12.68,17.1,701.9058,14.68,0.06960046,0.08463921,0.8850031
"2019-05-22 11:55:00",78579,"CKVY",13.58,43.28,42.99,43.78,42.29,66.11,72.9,60.58,0.629,32.74,35.41,30.11,11.36,11.68,135.1,12.3,18.63,701.0547,14.68,0.06960046,0.08463921,0.8850031
"2019-05-22 12:00:00",78580,"CKVY",13.59,43.28,42.7,43.4,41.92,67.55,70.19,61.4,0.643,32.02,34.12,29.73,11.95,11.79,122,12.29,19.73,672.7283,14.68,0.07059983,0.08510206,0.8926786
"2019-05-22 12:05:00",78581,"CKVY",13.59,42.72,43.54,44.46,42.6,65.25,71.77,61.75,0.608,33.12,35.72,31.11,12.29,12.01,126.5,14.42,19.51,679.9095,14.68,0.07059983,0.08510206,0.8926786
"2019-05-22 12:10:00",78582,"CKVY",13.59,43.52,43.61,44.08,42.66,66.44,71.66,62.6,0.638,33.31,34.76,31.73,13.54,12.96,114.3,10.57,20.17,718.8253,14.68,0.07059983,0.08510206,0.8926786
"2019-05-22 12:15:00",78583,"CKVY",13.6,42.53,43.2,43.58,42.47,65.2,68.91,61.53,0.603,32.39,33.79,30.88,14.04,13.75,120.6,11.8,20.82,763.5476,14.68,0.07754814,0.09300768,0.8963795
"2019-05-22 12:20:00",78584,"CKVY",13.6,43.95,44.05,44.75,42.59,66.61,73.65,63.69,0.65,33.85,36.03,31.92,13.82,13.99,130.4,9.68,17.1,768.7924,14.68,0.07754814,0.09300768,0.8963795
"2019-05-22 12:25:00",78585,"CKVY",13.59,43.95,44.1,44.56,43.51,61.91,71.79,60.74,0.605,33.47,35.81,31.26,13.01,13.47,129.8,9.69,19.51,731.8857,14.68,0.07754814,0.09300768,0.8963795
"2019-05-22 12:30:00",78586,"CKVY",13.61,43.02,43.78,44.19,42.96,60.23,66.99,58.82,0.568,32.31,33.89,29.9,12.86,12.9,127.4,10.58,21.04,664.4437,14.68,0.06959572,0.08525458,0.8971952
"2019-05-22 12:35:00",78587,"CKVY",13.61,43.45,43.57,44.19,42.9,64.51,67.81,58.89,0.618,32,34.25,30.1,13.27,13.01,121.3,13.09,19.73,590.4459,14.68,0.06959572,0.08525458,0.8971952
"2019-05-22 12:40:00",78588,"CKVY",13.6,43.26,43.32,43.75,42.95,65.54,68.08,62.31,0.623,32.29,33.64,31.16,13.64,13.78,106.5,14.33,22.58,528.506,14.68,0.06959572,0.08525458,0.8971952
"2019-05-22 12:45:00",78589,"CKVY",13.62,43.32,43.41,43.63,43.07,67.18,69.59,63.99,0.64,33.17,34.3,31.85,12.47,13.32,123.3,9.94,18.85,520.0208,14.68,0.05973509,0.07485326,0.8960254
"2019-05-22 12:50:00",78590,"CKVY",13.61,43.75,43.8,44.31,43.25,63.82,69.55,60.53,0.619,33.2,34.66,30.89,11.43,11.84,122.6,13.51,17.54,507.6589,14.68,0.05973509,0.07485326,0.8960254
"2019-05-22 12:55:00",78591,"CKVY",13.62,43.13,43.25,43.69,42.76,63.07,71.37,63.07,0.597,32.89,34.75,31.43,11.63,11.28,113.1,15.17,19.95,503.5805,14.68,0.05973509,0.07485326,0.8960254
"2019-05-22 13:00:00",78592,"CKVY",13.62,44.37,43.72,44.43,42.95,67.05,70.55,62.86,0.665,33.37,35.22,31.29,12.37,11.63,97.1,14.4,21.48,490.6035,14.68,0.05757417,0.07121785,0.8899826
"2019-05-22 13:05:00",78593,"CKVY",13.63,43.75,43.86,44.49,43.13,64.85,70.82,64.64,0.629,33.8,35.5,32.46,14.09,13.16,105,12.78,26.52,495.3509,14.68,0.05757417,0.07121785,0.8899826
"2019-05-22 13:10:00",78594,"CKVY",13.63,43.57,43.62,44,43.39,68.01,69.97,60.19,0.655,32.69,34.55,30.69,14.88,14.57,118.4,11.25,22.8,516.2748,14.68,0.05757417,0.07121785,0.8899826
"2019-05-22 13:15:00",78595,"CKVY",13.62,43.63,43.71,44.19,43.14,64.51,70,61.01,0.622,33.09,34.72,30.89,15.32,15.23,113.2,14.64,21.26,526.3159,14.68,0.05986901,0.07516245,0.8815021
"2019-05-22 13:20:00",78596,"CKVY",13.64,44.62,43.83,44.62,43.13,71.06,71.24,62.73,0.712,33.61,35.83,31.53,13.81,14.93,116.7,13.79,20.39,534.6445,14.68,0.05986901,0.07516245,0.8815021
"2019-05-22 13:25:00",78597,"CKVY",13.62,44.74,44.36,44.92,43.87,68.45,71.17,61.9,0.689,33.36,35.88,32.09,12.35,13.11,108.1,13.64,21.7,549.9592,14.68,0.05986901,0.07516245,0.8815021
"2019-05-22 13:30:00",78598,"CKVY",13.64,46.03,44.82,46.03,44.37,66.22,69.72,60.87,0.7,33.9,36.6,32.04,11.51,11.85,108.4,18.27,18.63,572.1771,14.68,0.06613316,0.08158481,0.8694478
"2019-05-22 13:35:00",78599,"CKVY",13.64,45.29,45.15,46.03,44.3,66.53,71.47,59.02,0.684,33.86,36.49,31.66,11.18,11.33,109.3,13.31,20.6,612.4259,14.68,0.06613316,0.08158481,0.8694478
"2019-05-22 13:40:00",78600,"CKVY",13.63,45.79,45.52,46.16,45.05,64.75,70.1,57.03,0.678,33.63,36.78,30.83,10.03,10.3,125.6,17.47,21.92,628.051,14.68,0.06613316,0.08158481,0.8694478
"2019-05-22 13:45:00",78601,"CKVY",13.64,45.85,45.85,46.47,45.29,63.86,66.02,56.58,0.67,33.36,35.63,30.96,10.87,10.6,112,13.19,21.7,633.4632,14.68,0.07291816,0.08849575,0.8548141
"2019-05-22 13:50:00",78602,"CKVY",13.63,45.72,46.17,46.65,45.72,60.77,64.64,57.16,0.635,33.43,35.34,32.09,12.13,11.14,118.1,10.68,21.48,612.5992,14.68,0.07291816,0.08849575,0.8548141
"2019-05-22 13:55:00",78603,"CKVY",13.64,44.24,45.51,46.4,44.18,70.48,71.81,60.39,0.696,35.3,37.11,32.81,15.16,13.74,107.7,13.86,26.52,634.2846,14.68,0.07291816,0.08849575,0.8548141
"2019-05-22 14:00:00",78604,"CKVY",13.64,43.62,44.35,44.98,43.62,66.94,76.31,65.05,0.646,35.74,37.38,32.9,15.49,15.24,108.4,14.98,24.11,655.4199,14.68,0.07138154,0.08722531,0.8357881
"2019-05-22 14:05:00",78605,"CKVY",13.62,44.49,44.18,44.55,43.56,65.05,71.85,61.18,0.649,33.77,35.4,31.9,15.59,15.62,86.5,12.15,22.58,623.1864,14.68,0.07138154,0.08722531,0.8357881
"2019-05-22 14:10:00",78606,"CKVY",13.64,44.86,44.73,44.98,44.36,61.14,66.56,60.52,0.618,33.08,34.07,31.93,13.82,14.81,98.6,15.22,17.32,521.5862,14.68,0.07138154,0.08722531,0.8357881
"2019-05-22 14:15:00",78607,"CKVY",13.64,44.86,45.38,46.16,44.73,62.86,68.18,59.22,0.636,33.62,36.14,31.51,12.84,13.02,108.2,13.72,20.6,424.0051,14.68,0.05156157,0.06748073,0.8167918
"2019-05-22 14:20:00",78608,"CKVY",13.65,45.66,45.21,45.72,44.86,62.03,66.7,59.43,0.647,33.05,34.74,31.8,12.47,12.88,106.9,11.5,19.29,384.2614,14.68,0.05156157,0.06748073,0.8167918
"2019-05-22 14:25:00",78609,"CKVY",13.65,46.09,45.6,46.09,45.23,57.78,62.79,56.41,0.612,32.22,34.07,30.8,13.05,12.88,98.8,12.97,21.7,379.1315,14.68,0.05156157,0.06748073,0.8167918
"2019-05-22 14:30:00",78610,"CKVY",13.65,44.49,45.79,46.09,44.49,58.05,61.55,55.58,0.579,31.88,33.58,30.61,14.55,13.86,99.1,15.01,26.3,382.4669,14.68,0.05401403,0.07123108,0.7946233
"2019-05-22 14:35:00",78611,"CKVY",13.65,44.49,44.34,44.67,43.99,57.06,66.25,56.99,0.569,31.91,33.97,30.14,15.66,15.07,107.1,9.17,24.77,388.2727,14.68,0.05401403,0.07123108,0.7946233
"2019-05-22 14:40:00",78612,"CKVY",13.64,45.48,45.24,45.97,44.43,58.12,63.2,54.97,0.602,32.07,34.06,30.14,15.64,15.4,105.3,11.34,21.48,389.3892,14.68,0.05401403,0.07123108,0.7946233
"2019-05-22 14:45:00",78613,"CKVY",13.65,45.85,45.84,46.59,45.29,55.62,62.17,52.87,0.584,31.25,34.27,29.46,14.63,15.15,110.6,17.55,26.08,391.9642,14.68,0.05455254,0.07313185,0.7691666
"2019-05-22 14:50:00",78614,"CKVY",13.66,46.65,46.14,46.77,45.72,57.09,61.14,52.6,0.618,31.37,33.99,29.46,13.58,14.2,94.4,10.75,22.8,398.7474,14.68,0.05455254,0.07313185,0.7691666
"2019-05-22 14:55:00",78615,"CKVY",13.64,46.4,46.55,46.9,46.22,55.79,59.53,52.43,0.598,31.59,33.33,30.01,14.18,13.83,93.8,10,25.65,410.0435,14.68,0.05455254,0.07313185,0.7691666
"2019-05-22 15:00:00",78616,"CKVY",13.66,46.28,46.36,46.65,46.16,55.45,57.09,52.05,0.592,30.96,32.29,29.71,15.64,15.07,96.5,10.81,26.96,415.1736,14.68,0.0593056,0.07949305,0.7408886
"2019-05-22 15:05:00",78617,"CKVY",13.66,47.21,46.78,47.33,46.16,58.98,59.91,54.01,0.652,32.34,34.01,30.56,16.48,16,98.5,9.91,25.21,416.7499,14.68,0.0593056,0.07949305,0.7408886
"2019-05-22 15:10:00",78618,"CKVY",13.66,46.77,46.78,47.27,46.46,55.45,59.87,54.42,0.603,32.29,33.65,30.97,17.2,16.88,101.9,11.12,29.15,411.1586,14.68,0.0593056,0.07949305,0.7408886
"2019-05-22 15:15:00",78619,"CKVY",13.66,47.02,46.69,47.08,46.46,57.78,61.28,53.7,0.634,32.06,34.34,30.71,16.83,17.26,103.9,11.41,25.87,401.2076,14.68,0.05786652,0.07917834,0.7087799
"2019-05-22 15:20:00",78620,"CKVY",13.65,46.77,46.84,47.14,46.46,57.68,62.31,53.18,0.627,32.44,34.64,30.48,17.69,17.17,108.4,13.69,29.37,393.3366,14.68,0.05786652,0.07917834,0.7087799
"2019-05-22 15:25:00",78621,"CKVY",13.66,46.46,46.45,46.83,46.22,56.06,57.88,52.39,0.602,30.92,32.76,29.76,18.69,18.27,99.4,10.6,32.88,387.3371,14.68,0.05786652,0.07917834,0.7087799
"2019-05-22 15:30:00",78622,"CKVY",13.65,46.22,46.4,46.65,46.16,55.21,57.54,52.36,0.588,30.98,32.31,29.78,19.66,18.86,109.2,10.92,29.37,390.3169,14.68,0.0578773,0.08051579,0.6760443
"2019-05-22 15:35:00",78623,"CKVY",13.66,46.71,46.62,47.02,46.22,53.29,57.81,51.12,0.578,31.45,32.73,29.56,19.88,19.72,110.8,9.38,26.52,388.1112,14.68,0.0578773,0.08051579,0.6760443
"2019-05-22 15:40:00",78624,"CKVY",13.66,46.96,46.58,47.02,46.34,55.38,55.79,49.89,0.606,30.33,31.92,28.68,19.38,19.91,107.6,11.18,28.28,393.5287,14.68,0.0578773,0.08051579,0.6760443
"2019-05-22 15:45:00",78625,"CKVY",13.66,46.71,46.84,47.08,46.65,53.59,55.86,49.99,0.581,30.59,32.03,29.07,19.2,19.33,105.9,10.52,28.72,395.1787,14.68,0.05961582,0.08406121,0.6410035
"2019-05-22 15:50:00",78626,"CKVY",13.65,46.9,46.9,47.21,46.53,52.87,58.26,50.57,0.578,31.12,33.08,29.53,18.89,19.1,105.1,11.21,28.72,401.9042,14.68,0.05961582,0.08406121,0.6410035
"2019-05-22 15:55:00",78627,"CKVY",13.66,47.21,47.03,47.45,46.59,53.66,59.15,49.41,0.593,31.12,33.75,28.94,18.27,18.35,104.2,10.67,24.99,407.0476,14.68,0.05961582,0.08406121,0.6410035
"2019-05-22 16:00:00",78628,"CKVY",13.66,46.59,46.93,47.33,46.46,53.05,55.58,50.3,0.573,30.66,32.21,29.45,18.6,18.42,104.8,10.71,29.15,408.7672,14.68,0.05997473,0.08406527,0.6032245
"2019-05-22 16:05:00",78629,"CKVY",13.65,46.77,46.66,47.08,46.34,54.38,58.33,51.71,0.591,31.23,33.14,29.67,18.33,18.55,98.4,10.23,25.65,399.8698,14.68,0.05997473,0.08406527,0.6032245
"2019-05-22 16:10:00",78630,"CKVY",13.67,46.4,46.39,46.83,46.16,56,57.2,51.74,0.6,30.92,32.03,29.51,18.23,18.23,103.7,9.1,25.21,390.4585,14.68,0.05997473,0.08406527,0.6032245
"2019-05-22 16:15:00",78631,"CKVY",13.67,46.34,46.34,46.59,46.03,54.25,57.27,53.25,0.58,31.14,32.19,30.34,16.78,17.61,97.8,11.31,21.7,382.0919,14.68,0.05624589,0.07902761,0.5637305
"2019-05-22 16:20:00",78632,"CKVY",13.66,46.71,46.57,46.9,46.34,53.66,57.85,51.19,0.582,30.98,32.44,29.65,16.2,16.38,98.4,10.98,25.87,377.9084,14.68,0.05624589,0.07902761,0.5637305
"2019-05-22 16:25:00",78633,"CKVY",13.67,47.21,46.93,47.45,46.53,53.53,58.6,52.98,0.592,31.61,33.55,30.38,15.3,15.84,100.4,11.99,25.21,375.1938,14.68,0.05624589,0.07902761,0.5637305
"2019-05-22 16:30:00",78634,"CKVY",13.67,46.46,46.76,47.21,46.34,55.76,58.98,52.15,0.599,31.53,33.21,29.99,14.61,15.13,99.7,10.88,25.87,375.6042,14.68,0.05489156,0.07626645,0.5225602
"2019-05-22 16:35:00",78635,"CKVY",13.67,46.46,46.58,46.96,46.34,54.21,58.4,52.43,0.583,31.46,32.91,30.08,14.28,14.4,84.6,12.76,23.89,368.3699,14.68,0.05489156,0.07626645,0.5225602
"2019-05-22 16:40:00",78636,"CKVY",13.67,46.59,46.32,46.65,46.03,56.72,59.98,52.87,0.612,31.51,33.34,30,14.27,14.43,113.5,11.52,24.33,355.2715,14.68,0.05489156,0.07626645,0.5225602
"2019-05-22 16:45:00",78637,"CKVY",13.67,46.4,46.59,47.02,46.22,53.59,59.15,50.64,0.575,31.17,33.46,29.04,14.54,14.12,113.8,11.99,24.55,339.9266,14.68,0.0505948,0.07038154,0.4802506
"2019-05-22 16:50:00",78638,"CKVY",13.67,46.83,46.63,46.96,46.34,57.37,57.64,52.02,0.625,31.16,32.76,29.7,13.82,14.39,100.4,12.94,20.6,331.6577,14.68,0.0505948,0.07038154,0.4802506
"2019-05-22 16:55:00",78639,"CKVY",13.66,46.59,46.73,47.21,46.46,52.98,59.5,50.03,0.572,30.65,33.76,28.93,13.6,13.52,102.5,11.3,23.02,320.8398,14.68,0.0505948,0.07038154,0.4802506
"2019-05-22 17:00:00",78640,"CKVY",13.67,46.83,46.85,47.02,46.59,52.36,54.83,49.07,0.571,30.31,31.54,28.74,13.38,13.48,105.6,12.72,22.58,317.4062,14.68,0.04956079,0.06975843,0.4372851
"2019-05-22 17:05:00",78641,"CKVY",13.67,47.21,47.04,47.33,46.77,50.4,52.77,46.22,0.557,29.18,30.57,27.38,14.81,13.9,101.2,11.95,25.87,316.9913,14.68,0.04956079,0.06975843,0.4372851
"2019-05-22 17:10:00",78642,"CKVY",13.66,47.39,47.21,47.45,47.08,50.71,51.16,45.63,0.564,28.53,30.26,27.3,16.15,15.6,104.1,10.73,27.62,317.3601,14.68,0.04956079,0.06975843,0.4372851
"2019-05-22 17:15:00",78643,"CKVY",13.67,47.45,47.35,47.58,47.08,47.62,53.53,46.46,0.531,29.41,31.44,27.68,16.81,16.52,108.5,15.56,24.11,304.4584,14.68,0.05125041,0.07466154,0.3939683
"2019-05-22 17:20:00",78644,"CKVY",13.66,47.95,47.76,48.07,47.33,46.8,48.58,43.99,0.532,28.34,29.45,26.54,16.44,16.8,97.2,13.16,22.58,299.2064,14.68,0.05125041,0.07466154,0.3939683
"2019-05-22 17:25:00",78645,"CKVY",13.67,48.26,47.86,48.32,47.58,48.07,49.85,43.51,0.553,28.62,30.26,26.54,16.28,16.24,90.1,9.95,27.4,299.7279,14.68,0.05125041,0.07466154,0.3939683
"2019-05-22 17:30:00",78646,"CKVY",13.67,48.01,48.03,48.44,47.7,47.18,50.99,43.61,0.537,28.75,31.06,26.77,16.29,16.36,93.7,12.19,28.72,313.4749,14.68,0.05395317,0.07967243,0.3491876
"2019-05-22 17:35:00",78647,"CKVY",13.68,48.56,48.31,48.81,47.88,46.53,48.62,43.16,0.541,28.58,30.12,26.74,16.76,16.5,95,10.12,28.28,326.4847,14.68,0.05395317,0.07967243,0.3491876
"2019-05-22 17:40:00",78648,"CKVY",13.67,47.33,47.75,48.56,47.14,50.78,51.19,43.58,0.564,28.95,30.57,27.01,17.67,17.22,107.4,8.78,28.72,337.3849,14.68,0.05395317,0.07967243,0.3491876
"2019-05-22 17:45:00",78649,"CKVY",13.67,47.33,47.33,47.82,47.02,47.8,53.66,45.84,0.531,29.19,31.73,27.56,18.64,18.08,93.4,12.84,28.93,328.7176,14.68,0.05340138,0.07930943,0.3036416
"2019-05-22 17:50:00",78650,"CKVY",13.68,47.45,47.39,47.58,47.14,51.3,51.81,47.49,0.572,29.59,30.69,28.33,18.76,18.52,95.4,10.59,28.06,332.6447,14.68,0.05340138,0.07930943,0.3036416
"2019-05-22 17:55:00",78651,"CKVY",13.68,47.64,47.36,47.76,47.08,49.03,52.22,48.1,0.551,29.58,31,28.78,18.29,18.65,93.2,10.11,29.37,336.6621,14.68,0.05340138,0.07930943,0.3036416
"2019-05-22 18:00:00",78652,"CKVY",13.67,46.71,47.08,47.7,46.65,49.41,53.8,47.42,0.536,29.32,31.1,28.19,18.67,18.6,99.6,10.27,31.35,350.0713,14.68,0.05209407,0.07761972,0.258042
"2019-05-22 18:05:00",78653,"CKVY",13.68,46.83,46.84,47.02,46.53,50.85,53.15,48.58,0.554,29.32,30.8,28.26,18.77,18.83,88.9,10.24,25.87,323.1767,14.68,0.05209407,0.07761972,0.258042
"2019-05-22 18:10:00",78654,"CKVY",13.67,46.96,46.87,47.02,46.65,52.29,52.74,47.62,0.573,29.52,30.61,28,18.09,18.4,86.5,9.75,24.77,296.0333,14.68,0.05209407,0.07761972,0.258042
"2019-05-22 18:15:00",78655,"CKVY",13.68,46.53,46.84,47.21,46.4,48.82,54.62,46.25,0.526,28.98,31.71,26.97,16.95,17.29,94,12.81,28.06,272.284,14.68,0.04527884,0.06976348,0.2131978
"2019-05-22 18:20:00",78656,"CKVY",13.68,46.59,46.44,46.59,46.28,48.04,51.09,47.21,0.519,28.21,29.49,27.45,16.61,16.91,85.1,13,26.52,258.2726,14.68,0.04527884,0.06976348,0.2131978
"2019-05-22 18:25:00",78657,"CKVY",13.67,46.71,46.67,46.83,46.46,51.84,55.52,47.56,0.562,29.66,31.76,27.68,14.97,15.57,88.2,10.84,22.58,240.548,14.68,0.04527884,0.06976348,0.2131978
"2019-05-22 18:30:00",78658,"CKVY",13.69,46.46,46.51,46.71,46.34,48.04,54.73,47.66,0.516,29.11,31.15,27.56,14,14.7,91.7,13.09,22.8,219.605,14.68,0.0381111,0.06032158,0.1692113
"2019-05-22 18:35:00",78659,"CKVY",13.7,46.22,46.3,46.46,46.16,50.68,51.78,45.22,0.54,27.95,29.57,26.18,12.91,13.51,89.1,10.73,24.77,201.2171,14.68,0.0381111,0.06032158,0.1692113
"2019-05-22 18:40:00",78660,"CKVY",13.7,46.22,46.28,46.46,46.09,46.11,50.57,45.74,0.491,27.47,28.92,26.45,13.41,13.05,90.9,15.14,24.33,185.372,14.68,0.0381111,0.06032158,0.1692113
"2019-05-22 18:45:00",78661,"CKVY",13.71,46.09,46.2,46.4,45.97,44.6,48.04,43.34,0.473,26.2,27.68,25.04,14.79,14.05,102.1,12.94,24.99,174.1947,14.68,0.03362779,0.05486053,0.1270125
"2019-05-22 18:50:00",78662,"CKVY",13.72,45.97,45.93,46.16,45.72,45.02,48.21,43.95,0.475,26.15,27.5,25.29,16.39,15.47,103.5,9.74,29.15,166.2345,14.68,0.03362779,0.05486053,0.1270125
"2019-05-22 18:55:00",78663,"CKVY",13.73,45.85,45.89,46.09,45.72,43.51,47.28,42.27,0.457,25.74,26.92,24.28,16.91,16.94,94.8,15.78,22.58,155.0148,14.68,0.03362779,0.05486053,0.1270125
"2019-05-22 19:00:00",78664,"CKVY",13.68,45.72,45.79,45.97,45.6,46.08,48.45,43.2,0.481,26.09,27.39,24.68,15.14,16.14,101.1,12.96,21.92,140.6927,14.68,0.03389097,0.05778238,0.08693726
"2019-05-22 19:05:00",78665,"CKVY",13.16,45.6,45.72,45.91,45.54,47.04,48.86,43.71,0.489,26.32,27.6,24.91,12.54,13.55,90.5,18.14,20.17,128.0763,14.68,0.03389097,0.05778238,0.08693726
"2019-05-22 19:10:00",78666,"CKVY",13.07,45.48,45.6,45.78,45.35,47.66,50.57,44.26,0.493,26.45,28.29,25.1,11.11,11.86,98.8,11.5,20.6,116.8755,14.68,0.03389097,0.05778238,0.08693726
"2019-05-22 19:15:00",78667,"CKVY",13.06,45.54,45.5,45.66,45.35,46.8,50.03,45.46,0.486,26.71,28,25.57,9.92,10.24,112.4,13.97,16.66,106.293,14.68,0.02469098,0.04371057,0.05067297
"2019-05-22 19:20:00",78668,"CKVY",13.07,45.72,45.6,45.78,45.48,45.36,48.34,42.41,0.474,25.56,27.12,23.98,11.26,10.67,107.5,13.67,21.7,99.35799,14.68,0.02469098,0.04371057,0.05067297
"2019-05-22 19:25:00",78669,"CKVY",13.03,45.6,45.57,45.72,45.35,46.8,47.59,43.64,0.487,25.81,26.96,24.76,11.7,11.44,115.4,13.98,19.29,96.48448,14.68,0.02469098,0.04371057,0.05067297
"2019-05-22 19:30:00",78670,"CKVY",13,45.66,45.55,45.79,45.41,45.29,51.02,44.5,0.472,26.62,28.61,25.14,11.75,11.93,116.7,17.17,14.69,98.93839,14.68,0.02390555,0.04262349,0.02364938
"2019-05-22 19:35:00",78671,"CKVY",12.98,45.11,45.38,45.72,44.98,48.07,50.2,45.19,0.491,26.93,28.03,25.5,9.76,11.02,112.3,15.81,15.78,98.10495,14.68,0.02390555,0.04262349,0.02364938
"2019-05-22 19:40:00",78672,"CKVY",12.96,44.61,45.03,45.29,44.49,52.43,53.77,46.8,0.525,27.44,29.12,26.02,8.92,9.2,116.1,10.69,17.76,93.57149,14.68,0.02390555,0.04262349,0.02364938
"2019-05-22 19:45:00",78673,"CKVY",12.94,44.74,44.63,44.92,44.3,52.02,54.14,48.86,0.524,27.93,28.98,26.52,7.914,8.45,111.9,19.87,10.08,81.7604,14.68,0.0170784,0.03222646,0.009920806
"2019-05-22 19:50:00",78674,"CKVY",12.93,44.37,44.46,44.74,44.18,53.66,54.76,50.54,0.533,28.15,29.24,27.34,7.519,7.567,113.4,15.47,10.96,68.93062,14.68,0.0170784,0.03222646,0.009920806
"2019-05-22 19:55:00",78675,"CKVY",12.92,44.62,44.11,44.62,43.75,49.14,56.34,49.07,0.492,28.4,29.59,26.52,6.567,6.832,104.8,22.22,22.36,53.43621,14.68,0.0170784,0.03222646,0.009920806
"2019-05-22 20:00:00",78676,"CKVY",12.9,44.37,44.55,44.8,44.24,52.7,52.7,49.07,0.523,27.64,28.38,26.63,7.692,7.071,88.6,19.8,14.47,41.57465,14.68,0.006461401,0.008348051,0.002667881
"2019-05-22 20:05:00",78677,"CKVY",12.9,43.88,44.13,44.43,43.75,54.35,55.66,51.37,0.529,28.51,29.2,27.45,7.859,7.926,96.3,14.51,14.91,32.09605,14.68,0.006461401,0.008348051,0.002667881
"2019-05-22 20:10:00",78678,"CKVY",12.9,43.81,43.95,44.31,43.69,54.08,56.68,51.88,0.525,28.6,29.62,27.55,7.637,8.12,82.1,23.21,13.81,29.16284,14.68,0.006461401,0.008348051,0.002667881
"2019-05-22 20:15:00",78679,"CKVY",12.89,44.18,44.03,44.25,43.75,53.46,55.31,51.74,0.527,28.12,29.08,27.36,7.286,7.471,90.1,14.7,14.25,28.79618,14.68,0.006397774,0.008171422,1.609336E-05
"2019-05-22 20:20:00",78680,"CKVY",12.88,43.87,43.92,44.24,43.75,52.64,54.9,52.57,0.513,28.17,28.78,27.61,5.439,6.327,61.32,49.42,7.453,28.10544,14.68,0.006397774,0.008171422,1.609336E-05
"2019-05-22 20:25:00",78681,"CKVY",12.87,43.51,43.73,44,43.51,55.86,56.07,52.43,0.536,28.12,28.98,27.49,4.743,5.009,146.5,40.34,7.891,24.95618,14.68,0.006397774,0.008171422,1.609336E-05
"2019-05-22 20:30:00",78682,"CKVY",12.86,43.14,43.47,43.88,43.01,54.15,57.75,52.5,0.513,28.27,29.37,27.39,3.198,3.932,120.1,42.59,8.33,19.26945,14.68,0.003488658,0.005004176,2.5E-07
"2019-05-22 20:35:00",78683,"CKVY",12.85,43.88,43.68,44.01,43.08,52.02,54.18,51.61,0.507,27.47,28.29,27.11,2.976,3.027,164.8,65.96,4.165,13.23033,14.68,0.003488658,0.005004176,2.5E-07
"2019-05-22 20:40:00",78684,"CKVY",12.85,43.64,43.37,44.01,42.71,54.15,56.35,52.09,0.523,27.92,28.67,27.24,3.526,3.029,224.6,74.12,21.92,8.122872,14.68,0.003488658,0.005004176,2.5E-07
"2019-05-22 20:45:00",78685,"CKVY",12.83,43.02,43.34,43.64,42.9,55.87,56.62,53.12,0.527,28.2,28.79,27.43,4.258,3.968,152.5,21.19,16.22,4.782591,14.68,0.0005758714,0.001457028,2.5E-07
"2019-05-22 20:50:00",78686,"CKVY",12.85,43.52,43.27,43.7,42.71,53.5,57.79,52.92,0.514,28.11,29.06,27.47,6.221,5.261,82.5,44.04,19.29,2.881379,14.68,0.0005758714,0.001457028,2.5E-07
"2019-05-22 20:55:00",78687,"CKVY",12.84,42.78,43.1,43.64,42.59,56.21,58.13,53.6,0.525,28.44,29.32,27.75,5.593,6.118,154.1,66.26,9.21,1.915028,14.68,0.0005758714,0.001457028,2.5E-07
"2019-05-22 21:00:00",78688,"CKVY",12.83,43.28,43.05,43.4,42.65,56.42,56.42,53.75,0.537,27.96,28.83,27.42,4.963,5.18,118.8,48.21,10.52,1.230419,14.68,0.00310511,0.004495673,2.5E-07
"2019-05-22 21:05:00",78689,"CKVY",12.83,42.97,43.07,43.28,42.78,56.73,56.77,54.09,0.534,28.06,28.88,27.48,4.936,4.83,120.7,18.77,14.03,0.7086232,14.68,0.00310511,0.004495673,2.5E-07
"2019-05-22 21:10:00",78690,"CKVY",12.84,43.03,42.85,43.16,42.6,55.26,57.52,54.5,0.521,28.25,28.96,27.53,6.108,5.626,110.6,24.91,15.12,0.3426727,14.68,0.00310511,0.004495673,2.5E-07
"2019-05-22 21:15:00",78691,"CKVY",12.83,42.79,42.81,43.03,42.48,56.43,58.14,54.88,0.527,28.34,29.05,27.7,6.944,6.551,111.8,20.85,10.96,0.1312423,14.68,0.003112485,0.004479944,2.5E-07
"2019-05-22 21:20:00",78692,"CKVY",12.83,42.23,42.73,43.16,42.17,58.14,59.17,53.78,0.532,28.32,29.31,27.22,6.006,6.413,99.7,25.96,9.86,0.02663996,14.68,0.003112485,0.004479944,2.5E-07
"2019-05-22 21:25:00",78693,"CKVY",12.83,42.29,42.47,42.91,42.11,58.66,58.66,55.02,0.538,28.46,28.99,27.54,5.927,5.915,110.1,19.7,12.06,1.518387E-05,14.68,0.003112485,0.004479944,2.5E-07
"2019-05-22 21:30:00",78694,"CKVY",12.82,42.23,42.33,42.66,42.11,59.17,59.31,56.26,0.541,28.6,29.11,28,5.76,5.775,110.7,35.7,10.08,0,14.68,0.003205977,0.004533368,2.5E-07
"2019-05-22 21:35:00",78695,"CKVY",12.83,42.23,42.06,42.29,41.67,58.28,61.27,57.53,0.533,28.83,29.57,28.02,6.979,6.424,106.4,20.48,14.03,0,14.68,0.003205977,0.004533368,2.5E-07
"2019-05-22 21:40:00",78696,"CKVY",12.83,41.86,41.86,42.23,41.61,59.79,61.03,58.35,0.539,28.99,29.34,28.51,8.06,7.417,128.5,10.33,16.44,0,14.68,0.003205977,0.004533368,2.5E-07
"2019-05-22 21:45:00",78697,"CKVY",12.82,41.92,41.53,42.05,41.18,59.38,62.95,57.9,0.536,29.04,29.77,27.89,8.78,8.53,133,10.79,11.62,0,14.68,0.003795563,0.005067078,2.5E-07
"2019-05-22 21:50:00",78698,"CKVY",12.81,41.92,41.8,42.05,41.49,58.49,60.24,57.42,0.528,28.47,29.04,27.86,7.739,8.27,176.6,37.74,15.56,0,14.68,0.003795563,0.005067078,2.5E-07
"2019-05-22 21:55:00",78699,"CKVY",12.82,41.67,41.87,42.23,41.55,60.75,61.58,57.66,0.544,28.69,29.7,28.03,7.11,7.277,184.2,29.47,14.47,0,14.68,0.003795563,0.005067078,2.5E-07
"2019-05-22 22:00:00",78700,"CKVY",12.82,41.37,41.56,41.86,41.24,59.86,61.64,58.42,0.529,28.77,29.27,28.12,7.374,7.322,147,15.68,16.66,0,14.68,0.003996181,0.005292657,2.5E-07
"2019-05-22 22:05:00",78701,"CKVY",12.82,41.8,41.38,41.86,41.06,57.63,62.61,57.25,0.518,28.62,29.51,27.58,7.836,7.583,158.2,13.41,10.08,0,14.68,0.003996181,0.005292657,2.5E-07
"2019-05-22 22:10:00",78702,"CKVY",12.81,41.86,41.66,42.05,41.24,56.88,61.27,56.57,0.513,28.31,29.23,27.5,7.253,7.716,170.1,15.64,9.86,0,14.68,0.003996181,0.005292657,2.5E-07
"2019-05-22 22:15:00",78703,"CKVY",12.81,41.8,41.72,41.92,41.43,58.04,60.27,56.29,0.522,27.99,29,27.16,6.975,7.046,164.6,13.38,13.15,0,14.68,0.003937093,0.005238103,2.5E-07
"2019-05-22 22:20:00",78704,"CKVY",12.81,42.17,41.93,42.29,41.55,56.02,59.65,55.43,0.511,27.89,28.78,26.98,7.62,7.414,172.4,17.37,13.59,0,14.68,0.003937093,0.005238103,2.5E-07
"2019-05-22 22:25:00",78705,"CKVY",12.81,42.17,42.16,42.42,41.92,55.95,57.59,55.05,0.51,27.67,28.41,27.14,8.38,7.98,174.7,22.69,15.56,0,14.68,0.003937093,0.005238103,2.5E-07
"2019-05-22 22:30:00",78706,"CKVY",12.81,41.92,42.08,42.29,41.86,56.77,57.66,54.68,0.513,27.63,28.21,26.97,8.03,8.05,206.7,21.14,16.88,0,14.68,0.004654555,0.006087891,2.5E-07
"2019-05-22 22:35:00",78707,"CKVY",12.81,42.17,42.32,42.6,41.74,53.51,57.53,52.41,0.488,26.86,28.03,26.28,8.18,8.1,224.4,23.15,20.6,0,14.68,0.004654555,0.006087891,2.5E-07
"2019-05-22 22:40:00",78708,"CKVY",12.81,41.8,42,42.42,41.61,56.56,57.46,52.93,0.509,27.16,27.8,26.24,8.3,8.17,226.1,18.52,13.59,0,14.68,0.004654555,0.006087891,2.5E-07
"2019-05-22 22:45:00",78709,"CKVY",12.8,42.3,41.89,42.42,41.49,54.4,58.25,52.52,0.499,27.1,28.18,26.09,8.93,8.69,223.1,21.14,16.88,0,14.68,0.005271104,0.006778168,2.5E-07
"2019-05-22 22:50:00",78710,"CKVY",12.79,41.92,42,42.3,41.68,55.12,55.67,52.79,0.498,26.75,27.31,26.07,8.25,8.39,222.2,19.85,14.03,0,14.68,0.005271104,0.006778168,2.5E-07
"2019-05-22 22:55:00",78711,"CKVY",12.79,42.05,41.72,42.05,41.12,54.44,59.1,54.03,0.494,27.19,28.17,26.42,8.9,8.56,182.6,18.91,17.1,0,14.68,0.005271104,0.006778168,2.5E-07
"2019-05-22 23:00:00",78712,"CKVY",12.8,41.99,42.31,42.54,41.92,55.43,55.47,51.21,0.502,26.34,27.32,25.68,8.15,8.76,206.4,41.49,17.1,0,14.68,0.005511751,0.007037395,2.5E-07
"2019-05-22 23:05:00",78713,"CKVY",12.8,41.86,41.7,42.11,41.12,55.26,59.38,54.37,0.498,27.42,28.23,26.54,8.26,8.29,198.8,32.18,16.22,0,14.68,0.005511751,0.007037395,2.5E-07
"2019-05-22 23:10:00",78714,"CKVY",12.8,42.42,42.2,42.54,41.8,53.17,55.67,52.35,0.49,26.75,27.49,26.06,7.616,8.25,214.1,13.54,16.66,0,14.68,0.005511751,0.007037395,2.5E-07
"2019-05-22 23:15:00",78715,"CKVY",12.78,42.05,42.21,42.48,41.99,55.61,56.09,53.13,0.505,27.12,27.65,26.55,8.15,7.492,176.8,28.93,21.26,0,14.68,0.00502712,0.006519729,2.5E-07
"2019-05-22 23:20:00",78716,"CKVY",12.78,42.54,42.16,42.61,41.86,53.31,57.01,53.31,0.493,27.32,28.05,26.56,8.74,8.25,67.54,59.17,25.65,0,14.68,0.00502712,0.006519729,2.5E-07
"2019-05-22 23:25:00",78717,"CKVY",12.79,42.6,42.65,42.85,42.42,54.68,54.68,52,0.507,26.75,27.44,26.31,8.75,8.55,47.23,66.23,19.29,0,14.68,0.00502712,0.006519729,2.5E-07
"2019-05-22 23:30:00",78718,"CKVY",12.77,42.23,42.39,42.61,42.17,55.88,56.57,53.82,0.511,27.27,28.02,26.84,7.277,8.35,164.3,87.6,8.99,0,14.68,0.005463539,0.007012541,2.5E-07
"2019-05-22 23:35:00",78719,"CKVY",12.78,42.17,42.21,42.36,42.05,57.12,57.29,54.3,0.521,27.55,28.28,26.81,5.385,6.636,336.2,34.96,6.357,0,14.68,0.005463539,0.007012541,2.5E-07
"2019-05-22 23:40:00",78720,"CKVY",12.78,42.11,42.15,42.3,41.99,57.53,57.98,54.37,0.524,27.53,28.46,26.84,2.938,4.081,68.94,65.54,6.357,0,14.68,0.005463539,0.007012541,2.5E-07
"2019-05-22 23:45:00",78721,"CKVY",12.79,41.68,41.66,42.11,41.43,57.32,60.41,57.26,0.513,28.34,29.12,27.64,4.81,3.647,148.8,19.36,15.56,0,14.68,0.001970934,0.003111044,2.5E-07
"2019-05-22 23:50:00",78722,"CKVY",12.78,41.74,41.85,42.05,41.62,59.55,59.55,55.64,0.534,27.59,28.8,27.17,5.091,4.918,50.33,60.23,8.99,0,14.68,0.001970934,0.003111044,2.5E-07
"2019-05-22 23:55:00",78723,"CKVY",12.78,41.56,41.47,41.74,41.13,58.42,62.4,57.39,0.52,28.28,29.5,27.52,6.812,5.893,94.4,20.89,15.56,0,14.68,0.001970934,0.003111044,2.5E-07
"2019-05-23 00:00:00",78724,"CKVY",12.77,41.31,41.45,41.62,41.25,58.49,59.21,57.43,0.516,27.9,28.32,27.53,5.034,5.936,128.2,44.15,11.62,0,14.68,0.002589204,0.003789176,2.5E-07
"2019-05-23 00:05:00",78725,"CKVY",12.77,41.06,41.19,41.43,40.88,59.8,63.37,58.46,0.523,28.38,29.68,27.71,4.631,4.88,105.9,46.59,7.014,0,14.68,0.002589204,0.003789176,2.5E-07
"2019-05-23 00:10:00",78726,"CKVY",12.76,40.82,40.87,41.19,40.57,62.85,63.3,59.83,0.544,28.66,29.26,28.01,5.174,5.017,102.7,20.19,12.93,0,14.68,0.002589204,0.003789176,2.5E-07
"2019-05-23 00:15:00",78727,"CKVY",12.77,40.45,40.63,40.82,40.38,63.33,63.98,60.28,0.54,28.85,29.45,28.01,8.34,6.596,102.2,17.99,23.89,0,14.68,0.001992103,0.003017035,2.5E-07
"2019-05-23 00:20:00",78728,"CKVY",12.77,40.45,40.46,40.64,40.14,61.24,65.7,60.83,0.523,28.96,29.8,28.03,11.5,9.77,96.5,13.32,18.41,0,14.68,0.001992103,0.003017035,2.5E-07
"2019-05-23 00:25:00",78729,"CKVY",12.76,39.95,40.27,40.57,39.83,66.22,66.49,60.79,0.554,28.96,29.77,27.99,12.31,11.84,90.8,14.96,20.39,0,14.68,0.001992103,0.003017035,2.5E-07
"2019-05-23 00:30:00",78730,"CKVY",12.76,40.08,40.04,40.33,39.71,64.19,67.08,62.41,0.54,28.98,29.91,28.26,12.33,12.5,93.3,12,24.77,0,14.68,0.00480012,0.005873207,2.5E-07
"2019-05-23 00:35:00",78731,"CKVY",12.76,40.08,39.93,40.14,39.58,62.65,65.87,62.65,0.527,28.91,29.45,28.26,12.38,12.32,101.9,14.77,22.36,0,14.68,0.00480012,0.005873207,2.5E-07
"2019-05-23 00:40:00",78732,"CKVY",12.76,40.08,39.92,40.27,39.46,64.13,67.04,62.2,0.539,28.87,29.68,28.16,12.41,12.49,100.4,12.68,17.97,0,14.68,0.00480012,0.005873207,2.5E-07
"2019-05-23 00:45:00",78733,"CKVY",12.76,39.46,39.72,40.08,39.34,66.56,67.32,63.85,0.547,29.16,29.77,28.66,11.01,11.83,91.3,13.4,14.69,0,14.68,0.004816358,0.005826243,2.5E-07
"2019-05-23 00:50:00",78734,"CKVY",12.76,39.22,39.39,39.59,39.22,67.9,68.11,65.5,0.552,29.38,29.82,28.85,9.57,10.33,90.6,10.44,12.49,0,14.68,0.004816358,0.005826243,2.5E-07
"2019-05-23 00:55:00",78735,"CKVY",12.76,39.71,39.49,39.84,39.16,63.71,68.52,63.27,0.528,29.04,29.86,28.15,9.65,9.52,94.7,15.65,18.85,0,14.68,0.004816358,0.005826243,2.5E-07
"2019-05-23 01:00:00",78736,"CKVY",12.74,39.71,39.83,40.14,39.59,63.44,64.26,61.24,0.526,28.31,28.7,27.65,10.79,10.18,99.7,11.11,24.99,0,14.68,0.003901222,0.004902816,2.5E-07
"2019-05-23 01:05:00",78737,"CKVY",12.75,39.09,39.41,39.84,39.09,68.18,68.18,63.44,0.552,28.91,29.62,28.25,11.43,11.29,103.5,10.18,16.22,0,14.68,0.003901222,0.004902816,2.5E-07
"2019-05-23 01:10:00",78738,"CKVY",12.75,38.91,38.87,39.16,38.54,67.66,70.13,66.12,0.544,29.17,29.83,28.54,10.73,11.15,117.7,12.99,12.71,0,14.68,0.003901222,0.004902816,2.5E-07
"2019-05-23 01:15:00",78739,"CKVY",12.75,39.59,39.21,39.65,38.85,63.2,67.87,63.2,0.522,28.64,29.17,28.04,9.56,10.09,101.6,13.31,14.25,0,14.68,0.003973419,0.004920949,2.5E-07
"2019-05-23 01:20:00",78740,"CKVY",12.75,39.22,39.53,39.84,39.03,66.29,66.29,62.03,0.539,28.44,29,27.74,9.17,9.37,102.1,9.79,13.37,0,14.68,0.003973419,0.004920949,2.5E-07
"2019-05-23 01:25:00",78741,"CKVY",12.75,39.22,39.02,39.22,38.73,65.16,68.8,65.16,0.53,28.89,29.61,28.4,9.1,9.18,111.3,10.44,12.49,0,14.68,0.003973419,0.004920949,2.5E-07
"2019-05-23 01:30:00",78742,"CKVY",12.74,38.55,38.79,39.29,38.42,69.42,69.42,65.16,0.55,29.05,29.42,28.51,8.04,8.62,113.8,10.88,8.55,0,14.68,0.003310461,0.004264216,2.5E-07
"2019-05-23 01:35:00",78743,"CKVY",12.74,37.69,37.98,38.61,37.62,72.31,73.03,69.22,0.554,29.64,29.91,29.18,6.741,7.313,114.5,10.42,7.234,0,14.68,0.003310461,0.004264216,2.5E-07
"2019-05-23 01:40:00",78744,"CKVY",12.74,39.23,38.07,39.29,37.62,61.12,72.72,61.12,0.497,29.1,29.84,26.97,5.997,6.058,107.9,12.72,16.66,0,14.68,0.003310461,0.004264216,2.5E-07
"2019-05-23 01:45:00",78745,"CKVY",12.72,38.98,39.39,40.1,38.92,67.43,67.43,59.26,0.544,28.34,29.2,26.72,6.17,6.113,78.52,30.65,16,0,14.68,0.001571516,0.002336799,2.5E-07
"2019-05-23 01:50:00",78746,"CKVY",12.74,39.91,39.69,40.34,38.74,60.84,67.5,58.09,0.508,27.7,29.19,26.46,7.435,6.698,116.4,19.57,14.03,0,14.68,0.001571516,0.002336799,2.5E-07
"2019-05-23 01:55:00",78747,"CKVY",12.73,40.47,40.14,40.59,39.79,60.43,62.21,57.58,0.516,27.42,28.08,26.56,9.92,8.75,106.1,22.52,24.99,0,14.68,0.001571516,0.002336799,2.5E-07
"2019-05-23 02:00:00",78748,"CKVY",12.73,40.22,40.05,40.47,39.66,59.64,63.11,59.19,0.504,27.7,28.39,26.85,10.78,10.42,91.4,14.71,15.56,0,14.68,0.004075679,0.005242417,2.5E-07
"2019-05-23 02:05:00",78749,"CKVY",12.73,40.22,40.15,40.47,39.73,59.4,61.46,57.82,0.502,27.26,28.03,26.53,12.7,11.61,93.1,16.86,29.15,0,14.68,0.004075679,0.005242417,2.5E-07
"2019-05-23 02:10:00",78750,"CKVY",12.73,40.34,40.23,40.59,39.85,58.06,62.08,57.03,0.493,27.07,28.15,26.38,12.95,13.02,86.1,17,29.37,0,14.68,0.004075679,0.005242417,2.5E-07
"2019-05-23 02:15:00",78751,"CKVY",12.73,39.42,39.79,40.47,39.35,62.97,64.72,58.09,0.516,27.69,28.6,26.76,15.08,13.96,113.5,9.98,22.8,0,14.68,0.005971703,0.007125083,2.5E-07
"2019-05-23 02:20:00",78752,"CKVY",12.72,39.35,39.42,39.73,39.17,63.83,65.3,61.67,0.522,28.15,28.76,27.36,13.79,14.57,115.7,9.84,16,0,14.68,0.005971703,0.007125083,2.5E-07
"2019-05-23 02:25:00",78753,"CKVY",12.72,39.17,39.37,39.66,39.05,64.52,65.58,61.8,0.524,28.01,28.6,27.51,14.14,14.11,131.4,8.01,24.99,0,14.68,0.005971703,0.007125083,2.5E-07
"2019-05-23 02:30:00",78754,"CKVY",12.72,39.35,39.2,39.48,39.05,64,65.44,62.39,0.523,28.17,28.62,27.48,13.52,13.74,120.7,11,20.39,0,14.68,0.005451523,0.006432742,2.5E-07
"2019-05-23 02:35:00",78755,"CKVY",12.72,39.05,39.17,39.35,38.92,64.27,65.24,62.9,0.519,28.09,28.5,27.67,15.4,14.5,124.1,7.786,21.04,0,14.68,0.005451523,0.006432742,2.5E-07
"2019-05-23 02:40:00",78756,"CKVY",12.72,39.23,39.06,39.35,38.74,62.08,66.47,62.04,0.505,28.09,28.81,27.33,16.1,15.62,131.7,12.33,31.13,0,14.68,0.005451523,0.006432742,2.5E-07
"2019-05-23 02:45:00",78757,"CKVY",12.71,38.86,39.1,39.48,38.74,65.92,66.4,61.97,0.529,28.04,28.83,27.31,17.11,16.89,131.6,8.44,31.78,0,14.68,0.005669649,0.006598164,2.5E-07
"2019-05-23 02:50:00",78758,"CKVY",12.69,38.92,38.82,39.11,38.49,66.06,68.43,63.45,0.531,28.24,29.18,27.52,15.73,16.52,125.6,15.6,16.88,0,14.68,0.005669649,0.006598164,2.5E-07
"2019-05-23 02:55:00",78759,"CKVY",12.71,38.61,38.87,39.11,38.49,67.3,68.19,63.18,0.535,28.13,29.04,27.54,12.73,14.37,89.3,18.29,17.97,0,14.68,0.005669649,0.006598164,2.5E-07
"2019-05-23 03:00:00",78760,"CKVY",12.7,38.61,38.44,38.61,38.24,66.85,69.8,66.06,0.531,28.7,29.49,28.03,9.47,10.85,113.6,13.72,9.86,0,14.68,0.004849946,0.005746711,2.5E-07
"2019-05-23 03:05:00",78761,"CKVY",12.7,38.8,38.67,38.86,38.43,65.44,67.5,65.2,0.524,28.39,28.81,28.02,8.22,8.71,87.7,16.69,15.78,0,14.68,0.004849946,0.005746711,2.5E-07
"2019-05-23 03:10:00",78762,"CKVY",12.7,38.55,38.66,38.86,38.43,67.57,68.57,65.41,0.536,28.61,29.16,28.08,7.8,7.876,98.5,12.47,11.62,0,14.68,0.004849946,0.005746711,2.5E-07
"2019-05-23 03:15:00",78763,"CKVY",12.7,38.61,38.56,38.8,38.3,67.74,69.36,65.37,0.538,28.66,29.4,27.96,7.307,7.748,89.1,19.41,11.18,0,14.68,0.002721555,0.003621526,2.5E-07
"2019-05-23 03:20:00",78764,"CKVY",12.68,38.55,38.49,38.61,38.37,68.53,68.53,65.75,0.543,28.55,29.11,27.93,4.955,6.118,70.94,50.11,3.726,0,14.68,0.002721555,0.003621526,2.5E-07
"2019-05-23 03:25:00",78765,"CKVY",12.69,38.61,38.74,39.23,38.24,69.39,70.01,62.01,0.551,28.18,29.8,27.05,3.882,4.318,91.9,63.68,12.28,0,14.68,0.002721555,0.003621526,2.5E-07
"2019-05-23 03:30:00",78766,"CKVY",12.69,38.92,38.86,39.11,38.43,63.28,69.32,62.87,0.509,27.78,29.39,27.37,3.155,3.347,203.4,47.8,6.576,0,14.68,0.0005355048,0.001184004,2.5E-07
"2019-05-23 03:35:00",78767,"CKVY",12.69,39.23,39.04,39.23,38.86,61.25,64.79,61.25,0.499,27.57,28.27,26.95,4.106,3.444,232.4,91,21.7,0,14.68,0.0005355048,0.001184004,2.5E-07
"2019-05-23 03:40:00",78768,"CKVY",12.68,39.6,39.37,39.6,39.23,59.91,62.35,59.85,0.495,27.05,27.57,26.66,4.312,4.222,183.3,56.52,11.62,0,14.68,0.0005355048,0.001184004,2.5E-07
"2019-05-23 03:45:00",78769,"CKVY",12.68,39.29,39.3,39.66,38.98,62.45,64.72,59.88,0.51,27.61,28.43,26.73,4.987,4.707,180.6,41.14,13.15,0,14.68,0.0004539226,0.001133626,2.5E-07
"2019-05-23 03:50:00",78770,"CKVY",12.66,39.29,39.21,39.35,38.98,61.94,64.34,61.05,0.505,27.58,28.28,26.94,4.819,5.252,115.8,35.46,8.77,0,14.68,0.0004539226,0.001133626,2.5E-07
"2019-05-23 03:55:00",78771,"CKVY",12.67,39.05,39.15,39.35,38.98,63.04,64.27,61.94,0.509,27.8,28.19,27.32,4.229,4.545,355,63.41,6.795,0,14.68,0.0004539226,0.001133626,2.5E-07
"2019-05-23 04:00:00",78772,"CKVY",12.67,39.73,39.28,39.73,38.92,60.46,64.48,60.15,0.502,27.5,28.19,26.93,4.907,4.166,50.55,35.48,19.29,0,14.68,0.0009306697,0.001706623,2.5E-07
"2019-05-23 04:05:00",78773,"CKVY",12.67,39.6,39.56,39.73,39.35,60.43,62.15,60.12,0.499,27.22,27.7,26.83,5.701,5.274,37.88,21.33,12.93,0,14.68,0.0009306697,0.001706623,2.5E-07
"2019-05-23 04:10:00",78774,"CKVY",12.66,39.6,39.57,39.73,39.42,60.43,62.52,60.29,0.499,27.32,27.86,26.96,7.791,6.535,61.4,24.34,21.92,0,14.68,0.0009306697,0.001706623,2.5E-07
"2019-05-23 04:15:00",78775,"CKVY",12.65,39.6,39.61,39.73,39.48,61.12,61.97,60.09,0.505,27.25,27.66,26.91,8.99,8.67,63.27,19.87,24.77,0,14.68,0.0029612,0.00406016,2.5E-07
"2019-05-23 04:20:00",78776,"CKVY",12.65,39.6,39.56,39.73,39.35,61.32,62.59,59.88,0.506,27.24,27.88,26.76,11.16,10.12,59.99,28.52,26.96,0,14.68,0.0029612,0.00406016,2.5E-07
"2019-05-23 04:25:00",78777,"CKVY",12.65,39.66,39.54,39.73,39.35,60.46,61.94,59.67,0.5,27.14,27.6,26.71,10.99,11.14,74.18,29.6,17.54,0,14.68,0.0029612,0.00406016,2.5E-07
"2019-05-23 04:30:00",78778,"CKVY",12.65,40.1,39.91,40.1,39.54,57.48,60.74,57.48,0.484,26.61,27.27,26.18,13.82,12.24,87,11.14,33.32,0,14.68,0.005308695,0.006474572,2.5E-07
"2019-05-23 04:35:00",78779,"CKVY",12.64,40.1,40.14,40.34,39.97,58.51,58.51,56.86,0.492,26.39,26.74,26.01,17.12,15.17,85.8,12.4,37.48,0,14.68,0.005308695,0.006474572,2.5E-07
"2019-05-23 04:40:00",78780,"CKVY",12.64,40.1,40.05,40.16,39.85,56.86,59.54,56.58,0.479,26.38,27.15,25.86,21.87,19.5,84.4,9,33.1,0,14.68,0.005308695,0.006474572,2.5E-07
"2019-05-23 04:45:00",78781,"CKVY",12.63,40.03,40.05,40.22,39.85,57.37,58.3,56.65,0.482,26.27,26.64,25.83,23.32,22.78,84.6,9.35,35.73,0,14.68,0.007985581,0.009049548,0.000394668
"2019-05-23 04:50:00",78782,"CKVY",12.63,39.91,40.02,40.22,39.79,56.72,58.78,55.76,0.474,26.13,26.71,25.57,23.81,23.86,83.5,8.26,37.92,0,14.68,0.007985581,0.009049548,0.000394668
"2019-05-23 04:55:00",78783,"CKVY",12.61,39.91,39.94,40.16,39.73,56.17,58.44,56.14,0.469,26.05,26.5,25.57,24.28,24.17,85.1,9.24,37.48,0,14.68,0.007985581,0.009049548,0.000394668
"2019-05-23 05:00:00",78784,"CKVY",12.62,40.1,40.14,40.34,39.97,56.31,56.45,54.76,0.474,25.52,25.89,25.19,25.8,25.04,85.9,10.17,40.99,0,14.68,0.008967135,0.009928805,0.004562784
"2019-05-23 05:05:00",78785,"CKVY",12.61,39.66,39.89,40.22,39.6,58.03,58.95,55.14,0.48,26.01,26.68,25.3,25.98,26.07,88.1,10.14,42.52,0,14.68,0.008967135,0.009928805,0.004562784
"2019-05-23 05:10:00",78786,"CKVY",12.6,39.85,39.6,39.85,39.42,57.65,59.85,57.37,0.481,26.31,26.81,25.83,24.59,25.03,93.6,10.29,35.29,0,14.68,0.008967135,0.009928805,0.004562784
"2019-05-23 05:15:00",78787,"CKVY",12.6,39.85,39.74,39.97,39.42,58.23,59.91,56.58,0.485,26.14,26.82,25.65,23.2,23.88,93,11.84,40.55,0,14.68,0.0264116,0.04581333,0.01336137
"2019-05-23 05:20:00",78788,"CKVY",12.59,39.97,39.87,40.03,39.54,56.96,58.78,56.31,0.477,25.99,26.61,25.54,24.11,23.46,92,10.52,39.89,0,14.68,0.0264116,0.04581333,0.01336137
"2019-05-23 05:25:00",78789,"CKVY",12.58,39.91,40.03,40.28,39.85,58.51,58.51,55.38,0.489,25.87,26.61,25.39,25.83,25.4,89.8,9.36,39.89,0,14.68,0.0264116,0.04581333,0.01336137
"2019-05-23 05:30:00",78790,"CKVY",12.59,39.97,39.98,40.22,39.73,57.06,58.92,56.21,0.478,26.07,26.64,25.7,25.63,25.77,86.9,9.1,37.48,0,14.68,0.02709318,0.04699956,0.03105283
"2019-05-23 05:35:00",78791,"CKVY",12.59,40.34,40.27,40.59,39.97,55.69,57.34,54.11,0.473,25.77,26.3,25.12,26.11,25.63,87.4,8.76,47.35,0,14.68,0.02709318,0.04699956,0.03105283
"2019-05-23 05:40:00",78792,"CKVY",12.58,40.22,40.18,40.41,39.97,55.9,57.41,55.62,0.473,25.98,26.27,25.68,26.08,25.91,87.4,10.86,37.26,5.063094E-06,14.68,0.02709318,0.04699956,0.03105283
"2019-05-23 05:45:00",78793,"CKVY",12.58,40.34,40.22,40.41,39.97,55.21,57.27,54.87,0.469,25.86,26.39,25.34,27.42,26.6,87.8,8.32,40.33,0.01922693,14.68,0.0284013,0.04925482,0.06200841
"2019-05-23 05:50:00",78794,"CKVY",12.57,40.16,40.21,40.47,39.91,56.21,57.75,55.07,0.474,25.91,26.49,25.45,26.44,27.27,89.9,9.81,41.65,0.0906787,14.68,0.0284013,0.04925482,0.06200841
"2019-05-23 05:55:00",78795,"CKVY",12.56,39.85,39.96,40.28,39.73,57.55,58.58,55.73,0.48,26.12,26.64,25.55,24.71,25.64,92,9.68,30.91,0.2228786,14.68,0.0284013,0.04925482,0.06200841
"2019-05-23 06:00:00",78796,"CKVY",12.56,39.48,39.78,39.97,39.48,60.36,60.36,56.72,0.496,26.19,26.93,25.78,20.81,23.2,83.8,12.66,27.18,0.438803,14.68,0.027277,0.0472887,0.09972793
"2019-05-23 06:05:00",78797,"CKVY",12.54,39.23,39.34,39.54,39.11,60.57,61.01,59.47,0.493,26.75,26.97,26.38,14.84,17.69,78.16,24.41,18.19,0.7159405,14.68,0.027277,0.0472887,0.09972793
"2019-05-23 06:10:00",78798,"CKVY",12.55,38.98,39.13,39.29,38.98,62.01,62.18,60.29,0.5,26.9,27.24,26.48,10.06,12.63,62.25,42.27,15.12,1.137948,14.68,0.027277,0.0472887,0.09972793
"2019-05-23 06:15:00",78799,"CKVY",12.55,38.92,38.93,39.11,38.67,61.7,64,61.42,0.496,27.16,27.73,26.82,7.002,8.24,38.37,37.25,14.47,1.804905,14.68,0.01695435,0.02939253,0.1407125
"2019-05-23 06:20:00",78800,"CKVY",12.53,39.23,39.12,39.23,38.98,60.53,61.67,60.29,0.493,26.79,27.04,26.55,5.97,6.3,284.7,27.63,11.62,2.818234,14.68,0.01695435,0.02939253,0.1407125
"2019-05-23 06:25:00",78801,"CKVY",12.54,39.11,39.13,39.29,38.98,61.6,61.97,60.5,0.499,26.97,27.26,26.62,4.985,5.377,303.8,64.27,9.64,3.779604,14.68,0.01695435,0.02939253,0.1407125
"2019-05-23 06:30:00",78802,"CKVY",12.54,39.23,39.14,39.35,38.98,60.7,62.21,60.64,0.494,26.92,27.28,26.67,3.951,4.338,281.4,56.07,8.77,4.66271,14.68,0.009595166,0.01637394,0.1839455
"2019-05-23 06:35:00",78803,"CKVY",12.54,38.86,39.03,39.35,38.74,62.7,63.49,60.64,0.503,27.24,27.66,26.72,4.767,4.307,321.8,55.08,17.54,5.646618,14.68,0.009595166,0.01637394,0.1839455
"2019-05-23 06:40:00",78804,"CKVY",12.54,38.8,38.85,38.98,38.67,62.83,64.27,62.15,0.503,27.34,27.84,27.02,5.267,5.063,244.8,23.55,9.43,7.066648,14.68,0.009595166,0.01637394,0.1839455
"2019-05-23 06:45:00",78805,"CKVY",12.52,38.67,38.77,38.92,38.61,64.1,65.06,62.7,0.51,27.53,28.04,27.11,5.895,5.732,270.5,50.12,10.3,7.86482,14.68,0.009037619,0.01519156,0.2282723
"2019-05-23 06:50:00",78806,"CKVY",12.52,38.86,38.7,38.86,38.49,63.18,64.86,62.45,0.507,27.44,27.93,26.97,5.998,6.365,284.9,27.74,13.81,7.791303,14.68,0.009037619,0.01519156,0.2282723
"2019-05-23 06:55:00",78807,"CKVY",12.54,38.37,38.67,38.86,38.24,67.91,67.98,62.76,0.534,27.69,28.71,27.08,6.624,6.085,275.1,11.56,12.28,7.290699,14.68,0.009037619,0.01519156,0.2282723
"2019-05-23 07:00:00",78808,"CKVY",12.52,38.61,38.43,38.67,38.12,64.82,68.39,64.45,0.515,28.11,28.86,27.43,8.15,7.222,296,20.32,18.19,7.36454,14.68,0.01026888,0.01740069,0.2732843
"2019-05-23 07:05:00",78809,"CKVY",12.53,38.8,38.93,39.11,38.61,64.34,64.82,61.8,0.515,27.38,28.03,26.89,9.08,8.43,288,43.06,24.33,7.70773,14.68,0.01026888,0.01740069,0.2732843
"2019-05-23 07:10:00",78810,"CKVY",12.54,39.23,39.05,39.35,38.67,62.76,65.48,61.46,0.511,27.51,28.28,27.08,10.25,10.06,322.2,42.52,22.8,8.539132,14.68,0.01026888,0.01740069,0.2732843
"2019-05-23 07:15:00",78811,"CKVY",12.54,39.35,39.32,39.48,39.11,63.38,63.38,60.67,0.518,27.29,28,26.79,7.586,9.18,264.5,72.1,6.357,9.708998,14.68,0.0140305,0.02379879,0.3188755
"2019-05-23 07:20:00",78812,"CKVY",12.54,39.35,39.23,39.35,39.05,60.98,63.9,60.98,0.499,27.51,28.17,26.98,5.874,6.405,245.9,54.84,14.91,11.57184,14.68,0.0140305,0.02379879,0.3188755
"2019-05-23 07:25:00",78813,"CKVY",12.54,39.48,39.39,39.6,39.17,60.57,62.83,60.43,0.498,27.3,27.76,26.87,5.273,5.102,264.1,32.6,17.76,13.05424,14.68,0.0140305,0.02379879,0.3188755
"2019-05-23 07:30:00",78814,"CKVY",12.54,39.48,39.57,39.73,39.35,61.94,62.35,59.88,0.509,27.18,27.8,26.82,6.493,5.579,262.9,18.81,13.15,13.70819,14.68,0.01089574,0.01803234,0.364249
"2019-05-23 07:35:00",78815,"CKVY",12.53,39.54,39.41,39.6,39.23,62.63,64,61.39,0.516,27.87,28.24,27.28,7.559,7.168,316.5,20.56,17.1,13.57026,14.68,0.01089574,0.01803234,0.364249
"2019-05-23 07:40:00",78816,"CKVY",12.54,39.42,39.45,39.6,39.29,63.52,63.79,61.94,0.521,27.92,28.25,27.52,8.18,8.15,326.9,9.58,16.66,13.51702,14.68,0.01089574,0.01803234,0.364249
"2019-05-23 07:45:00",78817,"CKVY",12.54,39.17,39.37,39.66,39.05,64.62,66.2,60.98,0.525,28.17,28.91,27.16,8.25,8.52,303.8,18.31,14.03,14.38614,14.68,0.01302509,0.02174698,0.4087816
"2019-05-23 07:50:00",78818,"CKVY",12.53,39.85,39.52,39.91,39.11,59.91,65.17,59.78,0.5,27.82,28.54,26.9,8.41,8.53,325.6,14.72,13.37,15.20764,14.68,0.01302509,0.02174698,0.4087816
"2019-05-23 07:55:00",78819,"CKVY",12.53,39.97,39.89,40.1,39.66,61.01,62.9,59.81,0.511,27.5,28.25,27.06,7.963,7.852,297.5,12.35,15.78,16.04817,14.68,0.01302509,0.02174698,0.4087816
"2019-05-23 08:00:00",78820,"CKVY",12.54,40.03,40.04,40.22,39.85,60.19,62.01,59.4,0.505,27.49,28.02,27.05,8.43,8.18,309.8,15.61,13.37,16.36286,14.68,0.01423598,0.02372008,0.4532294
"2019-05-23 08:05:00",78821,"CKVY",12.54,39.85,39.97,40.22,39.79,62.83,62.97,59.54,0.524,27.84,28.42,27.06,7.807,7.835,345.9,43.2,15.12,17.76926,14.68,0.01423598,0.02372008,0.4532294
"2019-05-23 08:10:00",78822,"CKVY",12.59,39.73,39.69,39.91,39.48,63.45,64.79,62.52,0.526,28.22,28.76,27.88,8.28,8.33,58.75,34,23.45,22.28951,14.68,0.01423598,0.02372008,0.4532294
"2019-05-23 08:15:00",78823,"CKVY",12.61,39.35,39.58,39.73,39.35,65.58,66.3,62.97,0.536,28.64,29.3,28.04,8.35,7.989,100.6,26.3,16,32.13535,14.68,0.01548013,0.02452729,0.4960443
"2019-05-23 08:20:00",78824,"CKVY",12.6,39.29,39.41,39.54,39.23,66.61,67.71,64.27,0.543,28.94,29.58,28.31,8.75,8.59,85.5,34.84,20.82,42.89035,14.68,0.01548013,0.02452729,0.4960443
"2019-05-23 08:25:00",78825,"CKVY",12.57,39.42,39.33,39.42,39.23,66.2,68.05,65.85,0.543,29.23,29.71,28.84,8.16,8.43,67.13,16.28,14.47,50.0358,14.68,0.01548013,0.02452729,0.4960443
"2019-05-23 08:30:00",78826,"CKVY",12.62,39.29,39.27,39.42,39.11,66.06,67.09,65.55,0.539,28.98,29.32,28.67,8.38,8.44,25.24,21.82,21.26,49.32899,14.68,0.01584872,0.02441023,0.5374572
"2019-05-23 08:35:00",78827,"CKVY",12.61,39.35,39.29,39.42,39.11,66.06,67.5,65.13,0.54,28.99,29.45,28.53,8.05,8.53,24.51,22.71,13.37,52.06889,14.68,0.01584872,0.02441023,0.5374572
"2019-05-23 08:40:00",78828,"CKVY",12.6,39.35,39.33,39.42,39.17,66.54,68.26,65.37,0.544,29.11,29.78,28.58,6.985,7.482,7.41,25.85,8.99,52.09094,14.68,0.01584872,0.02441023,0.5374572
"2019-05-23 08:45:00",78829,"CKVY",12.6,39.73,39.59,39.85,39.23,64.41,67.23,64.34,0.534,29.13,29.59,28.69,6.866,6.837,97.4,37.72,18.63,50.52825,14.68,0.01503979,0.02302819,0.5780132
"2019-05-23 08:50:00",78830,"CKVY",12.6,39.97,39.87,39.97,39.73,63.14,65.37,62.63,0.529,28.77,29.2,28.09,7.18,7.132,52.45,26.56,26.74,44.59003,14.68,0.01503979,0.02302819,0.5780132
"2019-05-23 08:55:00",78831,"CKVY",12.58,39.97,40.02,40.22,39.85,63.31,64.17,61.18,0.53,28.33,28.91,27.74,8.19,7.797,62.29,35.06,17.1,42.91741,14.68,0.01503979,0.02302819,0.5780132
"2019-05-23 09:00:00",78832,"CKVY",12.57,40.22,40.12,40.28,39.79,60.64,65.1,60.64,0.513,28.09,29.2,27.63,7.835,8.46,50.45,32.01,26.52,42.75833,14.68,0.0157671,0.02473881,0.6175232
"2019-05-23 09:05:00",78833,"CKVY",12.55,40.1,40.12,40.34,39.97,63.59,64.21,60.57,0.535,28.47,29.02,27.65,6.075,6.733,43.01,43.87,5.261,38.6331,14.68,0.0157671,0.02473881,0.6175232
"2019-05-23 09:10:00",78834,"CKVY",12.53,40.1,40.14,40.34,39.91,62.56,64.62,62.25,0.527,28.71,29.14,28.23,5.456,5.622,327.6,38.73,12.28,31.73542,14.68,0.0157671,0.02473881,0.6175232
"2019-05-23 09:15:00",78835,"CKVY",12.54,40.41,40.2,40.47,39.97,60.88,64.89,60.7,0.519,28.41,29.25,27.78,5.988,5.483,337.4,24.96,20.39,25.8259,14.68,0.01210019,0.01943028,0.6545461
"2019-05-23 09:20:00",78836,"CKVY",12.53,39.85,40.13,40.47,39.79,66.33,66.88,60.74,0.553,29.03,29.87,27.79,6.691,6.202,305.5,18.26,9.43,22.22303,14.68,0.01210019,0.01943028,0.6545461
"2019-05-23 09:25:00",78837,"CKVY",12.54,40.28,40.25,40.53,39.79,62.73,66.3,60.91,0.532,28.53,29.64,27.88,5.92,6.413,335.1,20.99,10.08,20.73317,14.68,0.01210019,0.01943028,0.6545461
"2019-05-23 09:30:00",78838,"CKVY",12.53,40.1,40.19,40.34,39.91,66.64,66.64,62.56,0.561,29.36,29.99,28.47,5.078,5.314,339.1,40.49,13.15,22.26171,14.68,0.01186196,0.01901711,0.689252
"2019-05-23 09:35:00",78839,"CKVY",12.53,40.22,40.07,40.28,39.85,63.45,67.06,62.56,0.537,29.16,30.03,28.35,5.228,5.387,8.26,32.75,10.74,24.18005,14.68,0.01186196,0.01901711,0.689252
"2019-05-23 09:40:00",78840,"CKVY",12.53,40.1,40.09,40.28,39.85,63.18,65.82,63.11,0.532,29.01,29.71,28.48,5.838,5.39,338.3,30.07,12.93,23.99318,14.68,0.01186196,0.01901711,0.689252
"2019-05-23 09:45:00",78841,"CKVY",12.53,39.97,40.02,40.16,39.85,67.57,67.57,63.11,0.566,29.13,30.14,28.45,4.644,5.289,202.2,77.43,5.042,22.12566,14.68,0.01075311,0.01718908,0.7220359
"2019-05-23 09:50:00",78842,"CKVY",12.53,39.6,39.77,40.03,39.54,70.7,72.31,66.71,0.584,30.57,31.57,29.56,4.289,4.428,150.7,11.95,7.453,21.73918,14.68,0.01075311,0.01718908,0.7220359
"2019-05-23 09:55:00",78843,"CKVY",12.55,39.79,39.63,39.85,39.48,66.33,71.42,66.23,0.552,30.37,31.13,29.35,3.258,3.846,176.6,15.1,4.603,23.92346,14.68,0.01075311,0.01718908,0.7220359
"2019-05-23 10:00:00",78844,"CKVY",12.54,39.6,39.74,39.91,39.48,67.98,71.07,65.92,0.561,30.08,31.13,29.22,3.378,3.272,263.8,73.71,9.21,28.25441,14.68,0.009055357,0.01346984,0.751359
"2019-05-23 10:05:00",78845,"CKVY",12.54,39.11,39.38,39.73,38.98,71.11,71.97,67.81,0.576,30.47,31.08,29.64,3.951,3.619,301.4,22.8,8.77,30.89138,14.68,0.009055357,0.01346984,0.751359
"2019-05-23 10:10:00",78846,"CKVY",12.54,38.61,38.85,39.11,38.49,71.83,74.44,71.04,0.571,30.75,31.44,30.17,4.214,4.069,329.9,23.47,6.576,30.86566,14.68,0.009055357,0.01346984,0.751359
"2019-05-23 10:15:00",78847,"CKVY",12.53,38.12,38.47,38.74,38.12,77.39,79.04,71.73,0.603,31.27,32.5,30.24,4.606,4.4,267.5,20.4,6.795,30.58053,14.68,0.00851729,0.01251596,0.7788783
"2019-05-23 10:20:00",78848,"CKVY",12.53,37.87,37.88,38.24,37.62,81,81.5,77.42,0.625,32.32,32.73,31.69,4.79,4.641,254.4,7.346,10.3,31.98298,14.68,0.00851729,0.01251596,0.7788783
"2019-05-23 10:25:00",78849,"CKVY",12.54,37.99,37.69,38.12,37.38,79.86,83,79.86,0.619,32.59,32.88,32.27,5.766,5.373,271.5,28.85,12.71,33.94769,14.68,0.00851729,0.01251596,0.7788783
"2019-05-23 10:30:00",78850,"CKVY",12.54,38.12,38.13,38.3,37.93,78.56,80.5,75.91,0.612,32.02,32.75,31.1,6.704,6.426,309,13.55,11.4,34.17793,14.68,0.008128102,0.01177118,0.8026692
"2019-05-23 10:35:00",78851,"CKVY",12.54,39.6,38.86,39.73,38.12,68.29,78.56,66.68,0.564,30.91,32.28,29.35,7.445,7.086,320.1,19.49,20.82,35.13121,14.68,0.008128102,0.01177118,0.8026692
"2019-05-23 10:40:00",78852,"CKVY",12.55,39.29,39.57,39.85,39.29,73.61,73.61,66.82,0.601,30.32,31.7,29.46,6.853,7.008,323,15.02,8.55,39.40848,14.68,0.008128102,0.01177118,0.8026692
"2019-05-23 10:45:00",78853,"CKVY",12.54,39.66,39.57,39.91,39.11,67.57,73.48,66.2,0.559,30.14,31.55,29.38,6.12,6.33,311.3,39.13,11.62,43.53067,14.68,0.01283314,0.01934356,0.8272802
"2019-05-23 10:50:00",78854,"CKVY",12.54,39.6,39.73,39.91,39.48,69.25,71.14,67.02,0.572,30.33,31.19,29.68,4.696,5.334,290.7,24.19,7.672,44.16011,14.68,0.01283314,0.01934356,0.8272802
"2019-05-23 10:55:00",78855,"CKVY",12.54,39.73,39.56,39.73,39.35,69.12,72.03,68.19,0.573,30.57,31.34,29.99,4.195,4.579,357.6,62.52,8.11,41.39479,14.68,0.01283314,0.01934356,0.8272802
"2019-05-23 11:00:00",78856,"CKVY",12.55,39.35,39.57,39.85,39.17,74.92,75.4,67.71,0.613,30.84,32.24,29.82,4.024,4.111,129.4,23.86,9.21,39.60004,14.68,0.01077141,0.01581109,0.8469338
"2019-05-23 11:05:00",78857,"CKVY",12.55,38.99,39.12,39.29,38.92,76.19,76.19,70.7,0.614,31.48,32.18,30.29,3.499,3.763,115.3,48.87,6.795,40.7618,14.68,0.01077141,0.01581109,0.8469338
"2019-05-23 11:10:00",78858,"CKVY",12.55,38.62,38.77,38.99,38.61,78.56,78.73,75.16,0.624,32.05,32.77,31.45,3.942,3.742,108.2,21.98,7.672,42.10975,14.68,0.01077141,0.01581109,0.8469338
"2019-05-23 11:15:00",78859,"CKVY",12.55,38.31,38.41,38.68,38.18,76.5,79.46,75.54,0.601,31.98,32.82,31.15,3.532,3.913,144.8,30.46,7.891,42.10606,14.68,0.008840424,0.01227923,0.8623462
"2019-05-23 11:20:00",78860,"CKVY",12.55,37.07,37.75,38.37,37.07,80.8,80.8,76.47,0.604,31.75,32.63,31.44,4.303,3.944,112.3,12.86,8.77,40.30321,14.68,0.008840424,0.01227923,0.8623462
"2019-05-23 11:25:00",78861,"CKVY",12.56,36.89,36.91,37.14,36.77,84.3,84.5,80.8,0.626,32.31,32.75,31.68,3.287,3.761,28.62,80.4,4.384,39.46536,14.68,0.008840424,0.01227923,0.8623462
"2019-05-23 11:30:00",78862,"CKVY",12.57,36.64,36.88,37.02,36.58,86,86.3,83.6,0.632,32.79,33.13,32.39,2.987,3.028,207.8,52.26,3.288,40.71523,14.68,0.007419006,0.009828368,0.8756142
"2019-05-23 11:35:00",78863,"CKVY",12.57,35.78,36.39,36.71,35.78,90,90,85.7,0.64,32.99,33.31,32.66,2.187,2.453,297.9,69.21,8.33,43.27766,14.68,0.007419006,0.009828368,0.8756142
"2019-05-23 11:40:00",78864,"CKVY",12.6,34.61,35.06,35.91,34.55,94.4,94.4,90,0.64,33.1,33.28,32.9,3.882,2.999,337.5,9.02,9.64,49.29116,14.68,0.007419006,0.009828368,0.8756142
"2019-05-23 11:45:00",78865,"CKVY",12.65,34.55,34.53,34.67,34.3,96.4,96.4,94.4,0.652,33.33,33.64,33.12,5.055,4.494,330.9,12.3,9.64,62.98074,14.68,0.008957025,0.01034349,0.8852993
"2019-05-23 11:50:00",78866,"CKVY",12.71,34.05,34.3,34.55,33.99,97.4,97.4,96.3,0.646,33.52,33.74,33.3,5.89,5.594,338.3,13.44,7.672,84.49451,14.68,0.008957025,0.01034349,0.8852993
"2019-05-23 11:55:00",78867,"CKVY",12.76,33.8,34.02,34.18,33.8,98.4,98.4,97.3,0.646,33.52,33.7,33.27,6.003,5.955,336.3,10.75,10.74,110.086,14.68,0.008957025,0.01034349,0.8852993
"2019-05-23 12:00:00",78868,"CKVY",12.8,33.68,33.76,33.93,33.56,99,99,98.4,0.647,33.45,33.59,33.27,6.117,6.056,343.8,11.08,8.11,126.1946,14.68,0.01247244,0.01352924,0.8924124
"2019-05-23 12:05:00",78869,"CKVY",12.81,33.5,33.56,33.68,33.37,99.6,99.7,99,0.646,33.39,33.54,33.19,6.261,6.203,345.7,13.74,8.11,132.2263,14.68,0.01247244,0.01352924,0.8924124
"2019-05-23 12:10:00",78870,"CKVY",12.82,33.37,33.4,33.56,33.25,100.1,100.1,99.6,0.646,33.37,33.5,33.24,6.355,6.306,351.8,10.47,9.86,125.7689,14.68,0.01247244,0.01352924,0.8924124
"2019-05-23 12:15:00",78871,"CKVY",12.82,33.37,33.38,33.5,33.25,100.2,100.2,100,0.647,33.42,33.55,33.28,7.116,6.691,349.1,11.03,12.28,119.7463,14.68,0.01043079,0.01107332,0.896894
"2019-05-23 12:20:00",78872,"CKVY",12.79,33.56,33.53,33.68,33.31,100.2,100.3,100.1,0.652,33.58,33.74,33.35,7.872,7.499,357.8,12.23,11.84,110.3157,14.68,0.01043079,0.01107332,0.896894
"2019-05-23 12:25:00",78873,"CKVY",12.78,33.56,33.57,33.68,33.43,100.2,100.3,100.1,0.651,33.62,33.74,33.47,8.42,8.11,1.526,11.27,12.93,103.4875,14.68,0.01043079,0.01107332,0.896894
"2019-05-23 12:30:00",78874,"CKVY",12.79,33.43,33.48,33.62,33.31,100.2,100.3,100.1,0.648,33.52,33.67,33.36,8.69,8.65,347.4,9.11,12.28,94.96632,14.68,0.007863761,0.008273028,0.8978428
"2019-05-23 12:35:00",78875,"CKVY",12.85,33.5,33.49,33.62,33.37,100.2,100.3,100.1,0.65,33.54,33.67,33.41,8.36,8.66,353.4,10.11,12.28,97.72351,14.68,0.007863761,0.008273028,0.8978428
"2019-05-23 12:40:00",78876,"CKVY",12.98,33.68,33.63,33.8,33.43,100.2,100.2,100.1,0.655,33.68,33.86,33.47,7.863,8,343.2,11,11.4,124.854,14.68,0.007863761,0.008273028,0.8978428
"2019-05-23 12:45:00",78877,"CKVY",13.1,34.18,33.93,34.24,33.56,100.2,100.3,100.1,0.668,33.98,34.29,33.6,7.717,7.721,343.4,9.88,12.28,179.1099,14.68,0.01728538,0.0182292,0.8956168
"2019-05-23 12:50:00",78878,"CKVY",13.2,34.3,34.21,34.42,33.99,100.2,100.2,100.1,0.671,34.26,34.48,34.04,8.45,7.995,338.7,9.13,12.93,234.6165,14.68,0.01728538,0.0182292,0.8956168
"2019-05-23 12:55:00",78879,"CKVY",13.25,34.36,34.21,34.42,33.93,100.2,100.2,100.1,0.673,34.26,34.48,33.96,8.73,8.75,340.7,11.56,11.62,270.8777,14.68,0.01728538,0.0182292,0.8956168
"2019-05-23 13:00:00",78880,"CKVY",13.33,34.61,34.43,34.79,34.18,100.2,100.2,100.1,0.68,34.47,34.85,34.21,8.61,8.66,349.7,11.84,11.62,275.762,14.68,0.02303231,0.02429662,0.8896716
"2019-05-23 13:05:00",78881,"CKVY",13.37,35.41,34.94,35.54,34.42,100.2,100.2,100.1,0.702,34.99,35.59,34.45,8.32,8.49,347.1,11.48,10.96,286.5414,14.68,0.02303231,0.02429662,0.8896716
"2019-05-23 13:10:00",78882,"CKVY",13.32,35.23,35.15,35.41,34.86,100.2,100.2,100.1,0.696,35.2,35.47,34.89,8.92,8.62,343.8,13.51,14.91,290.6672,14.68,0.02303231,0.02429662,0.8896716
"2019-05-23 13:15:00",78883,"CKVY",13.29,35.04,35.02,35.29,34.73,100.2,100.2,100.1,0.691,35.07,35.33,34.79,9.75,9.33,344.4,10.69,14.47,275.7537,14.68,0.02183835,0.02302957,0.8803769
"2019-05-23 13:20:00",78884,"CKVY",13.25,35.47,35.31,35.66,34.86,100.2,100.2,100.1,0.703,35.36,35.72,34.89,9.71,9.69,345.7,13.26,13.37,240.6152,14.68,0.02183835,0.02302957,0.8803769
"2019-05-23 13:25:00",78885,"CKVY",13.22,35.16,35.32,35.47,35.04,100.2,100.3,100.1,0.695,35.36,35.53,35.1,9.48,9.58,344.8,11.87,13.59,202.6402,14.68,0.02183835,0.02302957,0.8803769
"2019-05-23 13:30:00",78886,"CKVY",13.18,35.29,35.25,35.47,34.98,100.2,100.3,100.1,0.698,35.29,35.53,35.02,8.95,9.23,347,11.96,12.93,175.0899,14.68,0.01320663,0.01390289,0.8685758
"2019-05-23 13:35:00",78887,"CKVY",13.19,35.66,35.29,35.72,34.98,100.1,100.2,99.8,0.708,35.29,35.76,34.96,9.19,9.19,338.2,9.43,13.59,150.2293,14.68,0.01320663,0.01390289,0.8685758
"2019-05-23 13:40:00",78888,"CKVY",13.2,35.41,35.63,35.84,35.29,99.5,100.2,99.3,0.696,35.6,35.9,35.13,8.99,8.96,342.6,10.75,12.71,141.2978,14.68,0.01320663,0.01390289,0.8685758
"2019-05-23 13:45:00",78889,"CKVY",13.18,35.54,35.47,35.78,35.16,99.5,99.7,99.1,0.7,35.34,35.69,34.96,8.75,8.94,350.2,11.75,13.59,145.9116,14.68,0.01266672,0.01342818,0.853932
"2019-05-23 13:50:00",78890,"CKVY",13.14,35.04,35.27,35.6,35.04,99,99.5,98.9,0.683,35.07,35.45,34.78,8.65,8.57,349.2,10.98,12.49,144.6999,14.68,0.01266672,0.01342818,0.853932
"2019-05-23 13:55:00",78891,"CKVY",13.15,35.29,35.07,35.29,34.79,99.2,99.2,98.7,0.692,34.81,35.1,34.48,8.5,8.75,349.7,11.62,12.49,132.395,14.68,0.01266672,0.01342818,0.853932
"2019-05-23 14:00:00",78892,"CKVY",13.18,34.92,35.04,35.35,34.86,99,99.3,98.9,0.679,34.8,35.16,34.61,8.7,8.57,349.5,9.53,11.62,128.9193,14.68,0.01149798,0.01234211,0.8369812
"2019-05-23 14:05:00",78893,"CKVY",13.19,34.67,34.89,35.11,34.61,99.1,99.2,98.9,0.674,34.66,34.92,34.37,8.53,8.6,347.9,9.13,11.84,137.8611,14.68,0.01149798,0.01234211,0.8369812
"2019-05-23 14:10:00",78894,"CKVY",13.25,34.67,34.62,34.79,34.49,99.5,99.5,99,0.676,34.43,34.66,34.24,8.13,8.22,348.6,10.87,10.52,155.5453,14.68,0.01149798,0.01234211,0.8369812
"2019-05-23 14:15:00",78895,"CKVY",13.29,34.73,34.71,34.92,34.55,99.9,99.9,99.4,0.681,34.63,34.85,34.4,7.483,7.765,349.8,10.4,9.86,175.446,14.68,0.01608668,0.01713019,0.8168676
"2019-05-23 14:20:00",78896,"CKVY",13.32,34.98,34.77,35.1,34.61,100.2,100.2,99.7,0.69,34.76,35.16,34.54,6.979,7.252,348.6,9.84,9.64,198.7277,14.68,0.01608668,0.01713019,0.8168676
"2019-05-23 14:25:00",78897,"CKVY",13.38,34.86,34.92,35.1,34.73,100.1,100.2,99.9,0.685,34.93,35.16,34.71,7.083,7.045,351.9,10.48,10.96,227.6249,14.68,0.01608668,0.01713019,0.8168676
"2019-05-23 14:30:00",78898,"CKVY",13.38,35.16,34.99,35.23,34.79,100.2,100.3,100,0.695,35.04,35.28,34.8,7.475,7.279,349.3,11.89,12.06,247.9093,14.68,0.02236467,0.02364304,0.7931888
"2019-05-23 14:35:00",78899,"CKVY",13.39,34.98,35.03,35.47,34.79,100.2,100.3,100.1,0.689,35.08,35.5,34.83,7.957,7.724,351.3,11.02,11.18,260.1394,14.68,0.02236467,0.02364304,0.7931888
"2019-05-23 14:40:00",78900,"CKVY",13.38,35.35,35.23,35.54,34.92,100.2,100.3,100.1,0.7,35.28,35.59,34.95,7.976,7.928,347.1,11.45,12.71,261.8249,14.68,0.02236467,0.02364304,0.7931888
"2019-05-23 14:45:00",78901,"CKVY",13.48,35.91,35.28,35.97,34.92,100.1,100.3,100.1,0.715,35.33,36.02,34.96,8.43,8.29,348.1,10.63,13.37,267.1449,14.68,0.02346521,0.02476612,0.766839
"2019-05-23 14:50:00",78902,"CKVY",13.63,36.52,36.1,36.59,35.6,100.2,100.2,100.1,0.733,36.15,36.64,35.63,8.81,8.57,342.4,10.7,14.25,312.2244,14.68,0.02346521,0.02476612,0.766839
"2019-05-23 14:55:00",78903,"CKVY",13.83,37.58,36.93,38.01,36.03,99.5,100.2,99.4,0.759,36.94,38.05,35.98,9.39,9.22,339.7,12.1,13.37,407.3055,14.68,0.02346521,0.02476612,0.766839
"2019-05-23 15:00:00",78904,"CKVY",13.56,37.2,37.22,37.88,36.34,99.9,100.1,98.7,0.751,37.09,37.85,36.01,9.12,9.28,330.3,11.37,12.49,536.8564,14.68,0.04308112,0.04553252,0.7366414
"2019-05-23 15:05:00",78905,"CKVY",13.36,36.96,37.21,37.82,36.77,99.1,100.2,99,0.738,37.13,37.88,36.59,8.07,8.69,328.3,14.05,9.21,510.5079,14.68,0.04308112,0.04553252,0.7366414
"2019-05-23 15:10:00",78906,"CKVY",13.32,36.96,36.96,37.14,36.71,97.8,99.3,97.7,0.728,36.6,36.96,36.22,7.364,7.62,326.7,10.59,10.3,391.3393,14.68,0.04308112,0.04553252,0.7366414
"2019-05-23 15:15:00",78907,"CKVY",13.29,37.64,37.22,37.64,36.96,96.9,97.8,96.8,0.741,36.51,36.9,36.25,6.932,7.033,334.1,9.57,10.74,228.9627,14.68,0.01804437,0.01938638,0.7056588
"2019-05-23 15:20:00",78908,"CKVY",13.27,37.64,37.67,37.95,37.39,95.4,97,95.3,0.729,36.7,37.1,36.17,7.307,7.037,330.6,12.05,10.74,180.8698,14.68,0.01804437,0.01938638,0.7056588
"2019-05-23 15:25:00",78909,"CKVY",13.27,37.76,37.83,38.01,37.64,94.8,95.9,94.5,0.728,36.59,36.94,36.22,7.417,7.39,337.8,10.95,11.62,172.1088,14.68,0.01804437,0.01938638,0.7056588
"2019-05-23 15:30:00",78910,"CKVY",13.27,37.88,37.92,38.13,37.64,93.7,95.2,93.5,0.723,36.51,36.87,36.12,7.788,7.584,333.7,10.98,12.06,167.612,14.68,0.01702655,0.01893168,0.6725664
"2019-05-23 15:35:00",78911,"CKVY",13.27,38.32,37.99,38.32,37.76,94.8,94.9,93.1,0.744,36.38,36.98,35.97,8.2,8.09,338.6,10.77,11.62,166.6096,14.68,0.01702655,0.01893168,0.6725664
"2019-05-23 15:40:00",78912,"CKVY",13.28,38.01,38.06,38.32,37.76,93.9,95,93.7,0.728,36.6,36.99,36.11,8.48,8.32,337.4,11.18,11.4,170.2344,14.68,0.01702655,0.01893168,0.6725664
"2019-05-23 15:45:00",78913,"CKVY",13.25,38.01,37.86,38.01,37.64,92.5,93.9,92,0.718,35.96,36.39,35.71,8.53,8.7,326.2,13.05,12.28,174.3999,14.68,0.01791183,0.02030905,0.6374661
"2019-05-23 15:50:00",78914,"CKVY",13.2,37.51,37.73,38.01,37.39,92.3,93.4,92.1,0.702,35.79,36.22,35.37,8.44,8.39,325.1,11.27,12.06,167.0773,14.68,0.01791183,0.02030905,0.6374661
"2019-05-23 15:55:00",78915,"CKVY",13.21,37.39,37.38,37.51,37.2,92.6,92.7,91.6,0.701,35.33,35.59,35.02,8.67,8.59,337.2,12.17,12.28,149.4737,14.68,0.01791183,0.02030905,0.6374661
"2019-05-23 16:00:00",78916,"CKVY",13.2,37.39,37.45,37.7,37.27,92.5,93.6,92.4,0.7,35.61,36.01,35.29,8.69,8.51,331.6,9.46,12.49,134.9146,14.68,0.01413409,0.0165479,0.6008223
"2019-05-23 16:05:00",78917,"CKVY",13.18,37.45,37.4,37.58,37.2,94,94,92.4,0.714,35.63,35.94,35.2,8.57,8.68,333.2,12.26,10.52,129.6724,14.68,0.01413409,0.0165479,0.6008223
"2019-05-23 16:10:00",78918,"CKVY",13.19,37.08,37.49,37.7,37.08,93.8,95.1,93.8,0.702,36.06,36.42,35.47,7.878,8.11,335,13.02,11.62,128.5318,14.68,0.01413409,0.0165479,0.6008223
"2019-05-23 16:15:00",78919,"CKVY",13.2,36.96,36.98,37.14,36.83,93.6,94,93.1,0.697,35.29,35.57,35.04,7.977,7.943,334.9,7.954,12.71,128.3792,14.68,0.01373421,0.01583983,0.5616264
"2019-05-23 16:20:00",78920,"CKVY",13.23,37.08,37.01,37.2,36.83,94.4,94.8,93.6,0.706,35.52,35.86,35.17,8.17,8.06,333.1,9.3,12.06,132.5932,14.68,0.01373421,0.01583983,0.5616264
"2019-05-23 16:25:00",78921,"CKVY",13.26,36.9,37.04,37.33,36.77,94.4,95.2,94.2,0.701,35.66,36.08,35.26,8.53,8.39,329.2,9.08,12.06,145.0174,14.68,0.01373421,0.01583983,0.5616264
"2019-05-23 16:30:00",78922,"CKVY",13.28,36.9,37.03,37.27,36.77,94.7,95.4,94.1,0.703,35.69,36.05,35.24,8.4,8.45,328.2,13.89,12.06,162.8364,14.68,0.01658718,0.01867649,0.5209872
"2019-05-23 16:35:00",78923,"CKVY",13.27,37.02,37.01,37.27,36.71,94.9,95.3,94.3,0.708,35.69,36.04,35.34,8.3,8.31,327,10.71,11.84,177.2063,14.68,0.01658718,0.01867649,0.5209872
"2019-05-23 16:40:00",78924,"CKVY",13.29,37.08,37.19,37.51,36.83,94.8,96.1,94.7,0.709,36,36.5,35.48,8.13,8.25,329.2,8.96,12.28,183.7173,14.68,0.01658718,0.01867649,0.5209872
"2019-05-23 16:45:00",78925,"CKVY",13.29,37.45,37.3,37.7,37.02,95.1,95.6,94.5,0.721,36,36.54,35.61,8.03,8.09,327.9,11.38,11.84,185.9036,14.68,0.01721754,0.01923015,0.4787588
"2019-05-23 16:50:00",78926,"CKVY",13.27,37.33,37.46,37.64,37.27,94.4,95.5,94.2,0.713,36.11,36.46,35.77,8.21,8.14,334.3,9.38,11.4,190.2271,14.68,0.01721754,0.01923015,0.4787588
"2019-05-23 16:55:00",78927,"CKVY",13.21,37.14,37.33,37.51,37.08,94.5,94.9,94.3,0.708,35.92,36.16,35.65,8.25,8.24,330.7,9.56,10.96,183.912,14.68,0.01721754,0.01923015,0.4787588
"2019-05-23 17:00:00",78928,"CKVY",13.19,37.14,37.19,37.39,37.08,94.8,95,94.3,0.711,35.81,36.05,35.64,7.814,8.01,342.2,9.5,10.08,155.1618,14.68,0.01390707,0.01581862,0.435615
"2019-05-23 17:05:00",78929,"CKVY",13.19,37.39,37.16,37.39,36.96,95.5,95.5,94.2,0.723,35.79,36.22,35.45,7.439,7.699,340.9,12.11,9.64,125.8651,14.68,0.01390707,0.01581862,0.435615
"2019-05-23 17:10:00",78930,"CKVY",13.19,37.14,37.31,37.58,37.08,95.5,95.9,95.2,0.716,36.17,36.48,35.84,6.952,7.211,340.4,14.43,8.77,114.0661,14.68,0.01390707,0.01581862,0.435615
"2019-05-23 17:15:00",78931,"CKVY",13.13,36.77,37.07,37.39,36.71,96.2,96.2,95.6,0.711,36.02,36.33,35.71,6.896,6.94,348.2,10.22,9.43,115.5806,14.68,0.01174478,0.01331419,0.3916158
"2019-05-23 17:20:00",78932,"CKVY",13.06,36.46,36.71,36.9,36.46,97,97.4,96.1,0.708,35.91,36.23,35.58,6.097,6.44,2.411,15.25,8.55,100.4258,14.68,0.01174478,0.01331419,0.3916158
"2019-05-23 17:25:00",78933,"CKVY",13.02,36.09,36.29,36.59,36.03,97.2,97.2,96.8,0.699,35.53,35.84,35.29,5.838,6,3.58,11.19,7.453,69.18707,14.68,0.01174478,0.01331419,0.3916158
"2019-05-23 17:30:00",78934,"CKVY",13,35.78,36.04,36.28,35.66,97.1,97.5,97,0.69,35.35,35.6,34.91,5.185,5.477,344.9,15.7,7.234,39.51586,14.68,0.003740068,0.004441213,0.347289
"2019-05-23 17:35:00",78935,"CKVY",12.97,35.29,35.55,35.84,35.1,97.4,97.4,97,0.679,34.86,35.15,34.44,5.215,5.2,324,9.07,7.891,27.89049,14.68,0.003740068,0.004441213,0.347289
"2019-05-23 17:40:00",78936,"CKVY",12.96,34.61,34.89,35.23,34.61,98.2,98.2,97.4,0.666,34.33,34.57,34.11,4.841,5.019,323.4,8.75,6.576,28.31206,14.68,0.003740068,0.004441213,0.347289
"2019-05-23 17:45:00",78937,"CKVY",12.93,34.05,34.29,34.67,33.93,98.8,98.8,98.2,0.655,33.91,34.22,33.59,4.597,4.742,331.4,9.55,5.48,29.13577,14.68,0.003312381,0.003807618,0.3030449
"2019-05-23 17:50:00",78938,"CKVY",12.94,33.56,33.72,33.99,33.43,99.2,99.3,98.7,0.645,33.46,33.67,33.25,3.724,4.216,324.5,10.15,4.384,28.51031,14.68,0.003312381,0.003807618,0.3030449
"2019-05-23 17:55:00",78939,"CKVY",12.94,33.31,33.42,33.56,33.25,99.6,99.6,99.2,0.641,33.28,33.4,33.11,2.747,3.236,348.2,18.63,2.411,29.70609,14.68,0.003312381,0.003807618,0.3030449
"2019-05-23 18:00:00",78940,"CKVY",12.94,33.06,33.22,33.43,33.06,99.9,99.9,99.5,0.637,33.15,33.33,33.01,2.219,2.448,19.96,4.459,3.507,36.07099,14.68,0.004427921,0.004759682,0.2585731
"2019-05-23 18:05:00",78941,"CKVY",12.94,33.19,33.12,33.25,33,100.2,100.2,99.9,0.642,33.14,33.25,32.97,2.586,2.326,358.3,7.093,5.042,50.80783,14.68,0.004427921,0.004759682,0.2585731
"2019-05-23 18:10:00",78942,"CKVY",12.94,33.19,33.16,33.25,33.06,100.1,100.3,100.1,0.642,33.21,33.3,33.09,3.442,3,4.528,8.96,5.48,73.46922,14.68,0.004427921,0.004759682,0.2585731
"2019-05-23 18:15:00",78943,"CKVY",12.94,33.13,33.16,33.25,33.06,100.2,100.2,100.1,0.64,33.21,33.31,33.1,4.086,3.795,7.265,7.044,6.357,96.30008,14.68,0.0082223,0.008718686,0.2139831
"2019-05-23 18:20:00",78944,"CKVY",12.91,33.19,33.14,33.25,33,100.2,100.2,100.1,0.642,33.19,33.31,33.05,4.449,4.293,4.955,8.56,6.357,108.4746,14.68,0.0082223,0.008718686,0.2139831
"2019-05-23 18:25:00",78945,"CKVY",12.93,33.19,33.18,33.31,33.06,100.1,100.2,100.1,0.642,33.22,33.36,33.1,4.604,4.498,2.156,9.32,6.576,111.07,14.68,0.0082223,0.008718686,0.2139831
"2019-05-23 18:30:00",78946,"CKVY",12.92,33.19,33.21,33.31,33.06,100.1,100.2,100.1,0.642,33.26,33.37,33.11,4.821,4.739,10.31,11.15,6.795,108.2168,14.68,0.006436201,0.006801285,0.1701956
"2019-05-23 18:35:00",78947,"CKVY",12.91,33.31,33.25,33.31,33.13,100.2,100.2,100.1,0.645,33.29,33.37,33.16,4.621,4.767,21.51,10.21,6.576,104.316,14.68,0.006436201,0.006801285,0.1701956
"2019-05-23 18:40:00",78948,"CKVY",12.89,33.31,33.31,33.43,33.19,100.2,100.2,100.1,0.645,33.36,33.5,33.22,4.577,4.637,30.95,9.56,6.357,92.0547,14.68,0.006436201,0.006801285,0.1701956
"2019-05-23 18:45:00",78949,"CKVY",12.89,33.43,33.38,33.5,33.25,100.1,100.2,100.1,0.648,33.43,33.53,33.28,3.978,4.268,23.21,17.04,4.822,74.22678,14.68,0.003752773,0.003956002,0.1278782
"2019-05-23 18:50:00",78950,"CKVY",12.88,33.56,33.48,33.68,33.31,100.2,100.3,100.1,0.652,33.53,33.75,33.35,3.772,3.853,11.22,9.54,5.042,58.63832,14.68,0.003752773,0.003956002,0.1278782
"2019-05-23 18:55:00",78951,"CKVY",12.86,33.63,33.65,33.75,33.5,100.2,100.3,100.1,0.653,33.7,33.8,33.53,3.095,3.438,10.43,12.86,4.603,51.51634,14.68,0.003752773,0.003956002,0.1278782
"2019-05-23 19:00:00",78952,"CKVY",12.87,33.56,33.63,33.81,33.5,100.2,100.3,100.1,0.652,33.68,33.86,33.55,3.28,3.119,1.36,8.63,7.014,51.25616,14.68,0.00170031,0.001786178,0.08796828
"2019-05-23 19:05:00",78953,"CKVY",12.88,33.63,33.61,33.69,33.44,100.2,100.3,100.1,0.653,33.66,33.75,33.48,3.608,3.417,359.9,8.58,6.357,53.80938,14.68,0.00170031,0.001786178,0.08796828
"2019-05-23 19:10:00",78954,"CKVY",12.88,33.63,33.61,33.69,33.5,100.2,100.3,100.1,0.654,33.66,33.75,33.54,4.302,3.89,2.545,8.67,6.576,59.03347,14.68,0.00170031,0.001786178,0.08796828
"2019-05-23 19:15:00",78955,"CKVY",12.89,33.82,33.71,33.88,33.5,100.2,100.3,100.1,0.658,33.76,33.93,33.56,4.567,4.494,3.672,9.18,6.795,66.8803,14.68,-0.002334681,-0.002497987,0.05206989
"2019-05-23 19:20:00",78956,"CKVY",12.89,33.94,33.84,34.06,33.69,100.2,100.3,100.2,0.662,33.89,34.12,33.73,4.432,4.525,353.4,10.9,5.918,74.59413,14.68,-0.002334681,-0.002497987,0.05206989
"2019-05-23 19:25:00",78957,"CKVY",12.9,34,34,34.13,33.82,100.2,100.3,100.1,0.663,34.05,34.18,33.86,4.223,4.362,335.6,11.23,6.138,79.97078,14.68,-0.002334681,-0.002497987,0.05206989
"2019-05-23 19:30:00",78958,"CKVY",12.9,34.19,34.08,34.19,33.94,100.2,100.3,100.2,0.668,34.13,34.25,33.98,4.166,4.208,334.7,8.88,5.699,81.96603,14.68,-0.001227628,-0.001325648,0.02472643
"2019-05-23 19:35:00",78959,"CKVY",12.9,34.13,34.13,34.31,33.94,100.2,100.3,100.2,0.666,34.18,34.38,33.98,4.09,4.144,297.5,13.61,5.699,80.5771,14.68,-0.001227628,-0.001325648,0.02472643
"2019-05-23 19:40:00",78960,"CKVY",12.9,33.94,33.99,34.06,33.88,100.2,100.3,100.1,0.661,34.04,34.13,33.92,4.201,4.193,286.7,7.984,5.699,76.40607,14.68,-0.001227628,-0.001325648,0.02472643
"2019-05-23 19:45:00",78961,"CKVY",12.89,34.13,34.03,34.19,33.94,100.2,100.3,100.1,0.666,34.08,34.25,33.97,4.019,4.081,288.5,4.798,4.822,71.65279,14.68,-0.002492624,-0.002666672,0.01049784
"2019-05-23 19:50:00",78962,"CKVY",12.88,34.13,34.11,34.19,33.88,100.2,100.3,100.1,0.666,34.16,34.25,33.92,3.79,3.829,283.2,6.591,4.603,66.83242,14.68,-0.002492624,-0.002666672,0.01049784
"2019-05-23 19:55:00",78963,"CKVY",12.86,34.31,34.29,34.44,34.13,100.2,100.3,100.2,0.672,34.34,34.49,34.17,3.363,3.553,275.9,3.6,3.946,62.07046,14.68,-0.002492624,-0.002666672,0.01049784
"2019-05-23 20:00:00",78964,"CKVY",12.87,34.81,34.59,34.93,34.31,100.2,100.3,100.2,0.685,34.64,34.99,34.35,3.129,3.19,303.3,15.61,5.261,56.21219,14.68,0.002087703,0.002530052,0.002976217
"2019-05-23 20:05:00",78965,"CKVY",12.85,34.87,34.82,34.93,34.62,100.2,100.3,100.1,0.687,34.87,35,34.67,2.702,3.02,320.3,10.31,4.384,50.85291,14.68,0.002087703,0.002530052,0.002976217
"2019-05-23 20:10:00",78966,"CKVY",12.84,35.05,34.99,35.18,34.74,100.2,100.3,100.2,0.692,35.04,35.24,34.79,2.239,2.452,356,14.6,1.973,45.7691,14.68,0.002087703,0.002530052,0.002976217
"2019-05-23 20:15:00",78967,"CKVY",12.83,34.68,34.86,35.18,34.56,99.8,100.3,99.7,0.679,34.86,35.23,34.51,2.524,2.368,58.86,9.36,5.699,41.31417,14.68,0.001768969,0.002237796,4.850131E-05
"2019-05-23 20:20:00",78968,"CKVY",12.82,34.68,34.68,34.81,34.5,100,100.1,99.8,0.68,34.68,34.82,34.48,3.398,2.916,55.78,7.404,6.138,37.45324,14.68,0.001768969,0.002237796,4.850131E-05
"2019-05-23 20:25:00",78969,"CKVY",12.81,34.68,34.67,34.74,34.56,100,100.1,99.9,0.68,34.68,34.77,34.56,3.887,3.718,58.21,10.21,4.603,32.90646,14.68,0.001768969,0.002237796,4.850131E-05
"2019-05-23 20:30:00",78970,"CKVY",12.79,34.31,34.48,34.74,34.25,99.5,100.1,99.5,0.667,34.43,34.75,34.13,3.218,3.657,97.1,7.847,3.507,28.08564,14.68,0.001076217,0.001312246,2.5E-07
"2019-05-23 20:35:00",78971,"CKVY",12.79,34.06,34.13,34.31,33.94,99.6,99.7,99.4,0.661,34.02,34.21,33.84,2.532,2.878,100.7,5.107,3.726,24.0948,14.68,0.001076217,0.001312246,2.5E-07
"2019-05-23 20:40:00",78972,"CKVY",12.79,33.94,34.02,34.19,33.82,99.7,99.8,99.6,0.658,33.95,34.13,33.73,2.286,2.371,112.1,12.39,3.946,19.94056,14.68,0.001076217,0.001312246,2.5E-07
"2019-05-23 20:45:00",78973,"CKVY",12.78,33.82,33.85,34.06,33.63,99.9,99.9,99.7,0.656,33.8,34,33.58,2.479,2.394,107.7,4.037,3.507,14.96893,14.68,0.0005988244,0.0007624035,2.5E-07
"2019-05-23 20:50:00",78974,"CKVY",12.75,33.57,33.67,33.82,33.57,100,100.1,99.8,0.651,33.66,33.79,33.54,1.774,2.157,86.5,6.248,2.192,8.94541,14.68,0.0005988244,0.0007624035,2.5E-07
"2019-05-23 20:55:00",78975,"CKVY",12.77,33.57,33.59,33.69,33.45,100.2,100.2,99.9,0.652,33.6,33.73,33.43,1.053,1.368,85.3,23.33,0.877,4.529827,14.68,0.0005988244,0.0007624035,2.5E-07
"2019-05-23 21:00:00",78976,"CKVY",12.76,33.63,33.69,33.82,33.51,100.2,100.3,100.2,0.654,33.74,33.88,33.57,0.393,0.674,248.4,18.8,2.411,2.306045,14.68,0.0001333145,0.0001816891,2.5E-07
"2019-05-23 21:05:00",78977,"CKVY",12.76,33.45,33.47,33.69,33.32,100.2,100.3,100.1,0.649,33.51,33.75,33.37,0.958,0.634,279.5,3.218,2.63,1.070611,14.68,0.0001333145,0.0001816891,2.5E-07
"2019-05-23 21:10:00",78978,"CKVY",12.76,33.01,33.21,33.51,33.01,100.2,100.3,100.1,0.637,33.26,33.57,33.04,1.571,1.281,310.3,9.11,2.411,0.5582379,14.68,0.0001333145,0.0001816891,2.5E-07
"2019-05-23 21:15:00",78979,"CKVY",12.75,33.38,33.22,33.45,32.95,100.2,100.3,100.1,0.647,33.27,33.5,32.99,2.127,1.864,279.3,16.3,3.069,0.2450059,14.68,5.952382E-05,8.090925E-05,2.5E-07
"2019-05-23 21:20:00",78980,"CKVY",12.75,33.14,33.4,33.57,33.08,100.2,100.3,100.1,0.641,33.45,33.63,33.11,2.079,2.095,257.6,38.66,3.507,0.08650288,14.68,5.952382E-05,8.090925E-05,2.5E-07
"2019-05-23 21:25:00",78981,"CKVY",12.74,33.45,33.21,33.45,32.95,100.2,100.3,100.2,0.649,33.26,33.5,33,2.305,2.163,274.7,5.809,3.507,0.01131098,14.68,5.952382E-05,8.090925E-05,2.5E-07
"2019-05-23 21:30:00",78982,"CKVY",12.74,33.2,33.31,33.51,33.14,100.2,100.3,100.1,0.642,33.35,33.57,33.18,2.504,2.464,268.7,4.874,3.946,0,14.68,3.861348E-05,4.787037E-05,2.5E-07
"2019-05-23 21:35:00",78983,"CKVY",12.73,33.14,33.1,33.26,32.95,100.2,100.2,100.1,0.64,33.14,33.32,32.99,2.491,2.458,311.1,17.2,2.85,0,14.68,3.861348E-05,4.787037E-05,2.5E-07
"2019-05-23 21:40:00",78984,"CKVY",12.73,33.57,33.43,33.69,33.08,100.2,100.2,100.2,0.652,33.48,33.75,33.11,2.276,2.408,306.3,11.13,2.63,0,14.68,3.861348E-05,4.787037E-05,2.5E-07
"2019-05-23 21:45:00",78985,"CKVY",12.73,33.45,33.51,33.69,33.38,100.2,100.3,100.1,0.648,33.56,33.75,33.42,2.349,2.22,274.8,11.82,3.946,0,14.68,3.759099E-05,4.620866E-05,2.5E-07
"2019-05-23 21:50:00",78986,"CKVY",12.72,33.69,33.61,33.76,33.45,100.2,100.3,100.1,0.655,33.66,33.81,33.48,2.706,2.592,267.7,5.441,3.946,0,14.68,3.759099E-05,4.620866E-05,2.5E-07
"2019-05-23 21:55:00",78987,"CKVY",12.71,34,33.8,34.06,33.63,100.2,100.2,100.2,0.663,33.84,34.1,33.67,2.908,2.776,315,23.55,3.726,0,14.68,3.759099E-05,4.620866E-05,2.5E-07
"2019-05-23 22:00:00",78988,"CKVY",12.71,34.19,34.11,34.19,33.88,100.2,100.2,100.1,0.668,34.15,34.25,33.92,2.522,2.756,316.5,13.52,3.069,0,14.68,3.433071E-05,4.112961E-05,2.5E-07
"2019-05-23 22:05:00",78989,"CKVY",12.7,34.25,34.25,34.37,34.06,100.2,100.2,100.1,0.67,34.29,34.43,34.1,2.34,2.363,348.6,10.48,3.507,0,14.68,3.433071E-05,4.112961E-05,2.5E-07
"2019-05-23 22:10:00",78990,"CKVY",12.7,34.25,34.25,34.37,34.13,100.2,100.2,100.1,0.67,34.29,34.43,34.17,2.063,2.285,337.7,9.54,3.069,0,14.68,3.433071E-05,4.112961E-05,2.5E-07
"2019-05-23 22:15:00",78991,"CKVY",12.69,34.25,34.27,34.37,34.13,100.2,100.2,100.1,0.67,34.32,34.43,34.17,1.973,1.985,321.9,2.878,2.411,0,14.68,4.042339E-05,5.045408E-05,2.5E-07
"2019-05-23 22:20:00",78992,"CKVY",12.69,34.31,34.26,34.37,34.13,100.2,100.2,100.1,0.672,34.31,34.42,34.16,1.738,1.889,323.5,4.523,2.63,0,14.68,4.042339E-05,5.045408E-05,2.5E-07
"2019-05-23 22:25:00",78993,"CKVY",12.68,34.19,34.23,34.37,34.13,100.2,100.2,100.1,0.668,34.27,34.42,34.17,1.87,1.738,333.1,5.073,3.288,0,14.68,4.042339E-05,5.045408E-05,2.5E-07
"2019-05-23 22:30:00",78994,"CKVY",12.67,34.19,34.19,34.31,34.06,100.2,100.2,100.1,0.668,34.24,34.37,34.1,2.037,1.997,347.4,5.96,3.288,0,14.68,4.453023E-05,5.715386E-05,2.5E-07
"2019-05-23 22:35:00",78995,"CKVY",12.67,34,34.09,34.31,33.88,100.2,100.2,100.1,0.663,34.14,34.37,33.92,2.441,2.245,6.066,10.8,3.726,0,14.68,4.453023E-05,5.715386E-05,2.5E-07
"2019-05-23 22:40:00",78996,"CKVY",12.66,33.88,33.94,34.06,33.82,100.2,100.3,100.1,0.66,33.99,34.12,33.86,2.423,2.509,8.32,6.645,3.288,0,14.68,4.453023E-05,5.715386E-05,2.5E-07
"2019-05-23 22:45:00",78997,"CKVY",12.65,33.88,33.94,34.06,33.82,100.2,100.2,100.1,0.66,33.98,34.12,33.86,2.195,2.272,299.2,18.12,2.192,0,14.68,3.861823E-05,4.766145E-05,2.5E-07
"2019-05-23 22:50:00",78998,"CKVY",12.65,33.76,33.82,34,33.69,100.2,100.3,100.1,0.657,33.87,34.06,33.73,1.757,1.942,306,9.68,3.069,0,14.68,3.861823E-05,4.766145E-05,2.5E-07
"2019-05-23 22:55:00",78999,"CKVY",12.64,34.13,33.93,34.19,33.69,100.2,100.3,100.1,0.666,33.98,34.25,33.73,2.064,1.843,343.1,11.39,3.507,0,14.68,3.861823E-05,4.766145E-05,2.5E-07
"2019-05-23 23:00:00",79000,"CKVY",12.62,34.13,34.13,34.31,34,100.2,100.3,100.1,0.666,34.18,34.36,34.04,2.702,2.378,3.498,5.984,4.603,0,14.68,4.189815E-05,5.291511E-05,2.5E-07
"2019-05-23 23:05:00",79001,"CKVY",12.62,34.06,34.14,34.31,33.94,100.2,100.2,100.1,0.665,34.19,34.36,33.99,3.684,3.182,9.42,7.519,6.795,0,14.68,4.189815E-05,5.291511E-05,2.5E-07
"2019-05-23 23:10:00",79002,"CKVY",12.61,34.19,34.09,34.19,33.94,100.2,100.3,100.1,0.668,34.14,34.25,33.98,3.473,3.743,30.79,15.93,5.48,0,14.68,4.189815E-05,5.291511E-05,2.5E-07
"2019-05-23 23:15:00",79003,"CKVY",12.6,34.19,34.14,34.25,34,100.2,100.3,100.1,0.668,34.18,34.3,34.04,2.33,2.931,213.8,51.01,0.438,0,14.68,2.917664E-05,3.351924E-05,2.5E-07
"2019-05-23 23:20:00",79004,"CKVY",12.6,34.13,34.18,34.31,34.06,100.2,100.2,100.1,0.666,34.23,34.36,34.1,1.117,1.786,122.2,12.7,1.754,0,14.68,2.917664E-05,3.351924E-05,2.5E-07
"2019-05-23 23:25:00",79005,"CKVY",12.59,34.19,34.17,34.25,34,100.2,100.3,100.1,0.668,34.22,34.31,34.06,0.554,0.63,46.4,31.13,1.534,0,14.68,2.917664E-05,3.351924E-05,2.5E-07
"2019-05-23 23:30:00",79006,"CKVY",12.58,34.31,34.21,34.37,34.06,100.2,100.2,100.1,0.671,34.25,34.41,34.11,0.994,0.725,335.1,41.16,2.85,0,14.68,5.679358E-05,7.892327E-05,2.5E-07
"2019-05-23 23:35:00",79007,"CKVY",12.58,34.06,34.14,34.37,33.94,100.2,100.2,100.1,0.665,34.19,34.41,33.98,1.497,1.267,256.7,10.47,3.069,0,14.68,5.679358E-05,7.892327E-05,2.5E-07
"2019-05-23 23:40:00",79008,"CKVY",12.57,33.94,34,34.06,33.88,100.2,100.2,100.1,0.662,34.05,34.12,33.91,1.443,1.489,248.3,14.37,1.973,0,14.68,5.679358E-05,7.892327E-05,2.5E-07
"2019-05-23 23:45:00",79009,"CKVY",12.56,33.82,33.86,34.19,33.69,100.2,100.3,100.1,0.658,33.91,34.23,33.73,1.693,1.652,206.9,4.2,2.85,0,14.68,4.99642E-05,6.65092E-05,2.5E-07
"2019-05-23 23:50:00",79010,"CKVY",12.56,34,33.88,34.06,33.76,100.2,100.2,100.1,0.663,33.93,34.12,33.79,1.162,1.409,207,0.028,1.534,0,14.68,4.99642E-05,6.65092E-05,2.5E-07
"2019-05-23 23:55:00",79011,"CKVY",12.55,34.13,34.04,34.19,33.94,100.2,100.3,100.1,0.666,34.09,34.25,33.97,1.01,1.115,206.9,0.077,0.658,0,14.68,4.99642E-05,6.65092E-05,2.5E-07
"2019-05-24 00:00:00",79012,"CKVY",12.55,34.19,34.17,34.31,34,100.2,100.3,100.1,0.668,34.22,34.35,34.04,0.318,0.628,207,0.088,0,0,14.68,5.664244E-05,7.867482E-05,2.5E-07
"2019-05-24 00:05:00",79013,"CKVY",12.54,34.31,34.21,34.31,34.06,100.2,100.3,100.1,0.671,34.26,34.38,34.1,0.012,0.143,207,0.12,0,0,14.68,5.664244E-05,7.867482E-05,2.5E-07
"2019-05-24 00:10:00",79014,"CKVY",12.52,34.31,34.29,34.44,34.19,100.2,100.3,100.1,0.671,34.34,34.48,34.23,0.088,0.052,206.9,0.101,1.096,0,14.68,5.664244E-05,7.867482E-05,2.5E-07
"2019-05-24 00:15:00",79015,"CKVY",12.52,34.31,34.32,34.44,34.19,100.2,100.3,100.1,0.671,34.36,34.49,34.23,0.088,0.088,206.9,0.095,0,0,14.68,7.628885E-05,0.0001201741,2.5E-07
"2019-05-24 00:20:00",79016,"CKVY",12.52,34.31,34.35,34.44,34.19,100.2,100.3,100.1,0.671,34.39,34.5,34.25,0.088,0.088,206.9,0.095,0,0,14.68,7.628885E-05,0.0001201741,2.5E-07
"2019-05-24 00:25:00",79017,"CKVY",12.52,34.37,34.33,34.44,34.25,100.2,100.2,100.1,0.673,34.38,34.49,34.28,0,0.036,207.1,0.084,0,0,14.68,7.628885E-05,0.0001201741,2.5E-07
"2019-05-24 00:30:00",79018,"CKVY",12.52,34.37,34.41,34.44,34.31,100.2,100.3,100.1,0.673,34.46,34.5,34.35,0.051,0.006,207,0.05,0.877,0,14.68,7.765115E-05,0.0001233479,2.5E-07
"2019-05-24 00:35:00",79019,"CKVY",12.51,34.25,34.35,34.44,34.19,100.2,100.3,100.1,0.67,34.4,34.49,34.24,0.055,0.055,206.9,0.02,0.438,0,14.68,7.765115E-05,0.0001233479,2.5E-07
"2019-05-24 00:40:00",79020,"CKVY",12.51,34.31,34.28,34.37,34.13,100.2,100.3,100.1,0.671,34.33,34.43,34.17,0.055,0.055,206.9,0.112,0,0,14.68,7.765115E-05,0.0001233479,2.5E-07
"2019-05-24 00:45:00",79021,"CKVY",12.51,34.06,34.16,34.31,34,100.2,100.2,100.1,0.665,34.21,34.37,34.05,0.004,0.048,206.9,0.077,0,0,14.68,7.728689E-05,0.0001225764,2.5E-07
"2019-05-24 00:50:00",79022,"CKVY",12.49,34,34.03,34.19,33.94,100.2,100.2,100.1,0.663,34.08,34.25,33.97,0,0,206.9,0.003,0,0,14.68,7.728689E-05,0.0001225764,2.5E-07
"2019-05-24 00:55:00",79023,"CKVY",12.5,34.06,33.98,34.06,33.88,100.2,100.3,100.1,0.665,34.03,34.12,33.91,0,0,0,0,0,0,14.68,7.728689E-05,0.0001225764,2.5E-07
"2019-05-24 01:00:00",79024,"CKVY",12.49,34.06,34.05,34.19,33.88,100.2,100.2,100.1,0.665,34.09,34.25,33.94,0,0,0,0,0,0,14.68,7.829187E-05,0.0001252665,2.5E-07
"2019-05-24 01:05:00",79025,"CKVY",12.5,34.13,34.08,34.19,33.94,100.2,100.2,100.1,0.666,34.12,34.25,33.99,0,0,0,0,0,0,14.68,7.829187E-05,0.0001252665,2.5E-07
"2019-05-24 01:10:00",79026,"CKVY",12.5,34.06,34.12,34.19,34,100.2,100.3,100.2,0.665,34.17,34.25,34.04,0.172,0.048,206.9,0.071,1.096,0,14.68,7.829187E-05,0.0001252665,2.5E-07
"2019-05-24 01:15:00",79027,"CKVY",12.5,34.19,34.14,34.25,34,100.2,100.2,100.1,0.668,34.18,34.29,34.04,0.56,0.353,206.9,0.074,1.534,0,14.68,7.514111E-05,0.0001176335,2.5E-07
"2019-05-24 01:20:00",79028,"CKVY",12.48,34.31,34.17,34.31,34,100.2,100.2,100.1,0.671,34.21,34.37,34.04,1.016,0.799,213.7,79.69,1.973,0,14.68,7.514111E-05,0.0001176335,2.5E-07
"2019-05-24 01:25:00",79029,"CKVY",12.49,34.13,34.16,34.31,34,100.2,100.2,100.1,0.666,34.21,34.36,34.05,1.183,1.167,22.3,2.415,1.973,0,14.68,7.514111E-05,0.0001176335,2.5E-07
"2019-05-24 01:30:00",79030,"CKVY",12.49,34.19,34.19,34.31,34.06,100.2,100.2,100.1,0.668,34.23,34.37,34.11,0.916,1.09,21.06,0.084,0.877,0,14.68,5.738324E-05,8.001859E-05,2.5E-07
"2019-05-24 01:35:00",79031,"CKVY",12.49,34.31,34.28,34.44,34.13,100.2,100.3,100.1,0.671,34.32,34.49,34.17,0.547,0.73,327.4,21.66,1.096,0,14.68,5.738324E-05,8.001859E-05,2.5E-07
"2019-05-24 01:40:00",79032,"CKVY",12.48,34.06,34.23,34.37,34.06,100.2,100.3,100.1,0.665,34.28,34.43,34.11,0.208,0.347,320.3,0.086,0,0,14.68,5.738324E-05,8.001859E-05,2.5E-07
"2019-05-24 01:45:00",79033,"CKVY",12.48,33.94,34.05,34.19,33.94,100.2,100.3,100.1,0.662,34.09,34.25,33.97,0.086,0.12,320.4,0.028,0,0,14.68,6.92038E-05,0.0001041393,2.5E-07
"2019-05-24 01:50:00",79034,"CKVY",12.48,34.19,34.12,34.25,33.88,100.2,100.2,100.1,0.668,34.16,34.29,33.94,0.224,0.146,9.54,26.89,1.754,0,14.68,6.92038E-05,0.0001041393,2.5E-07
"2019-05-24 01:55:00",79035,"CKVY",12.47,33.88,34.05,34.31,33.82,100.2,100.3,100.1,0.66,34.1,34.37,33.86,0.224,0.224,23.42,0.052,0,0,14.68,6.92038E-05,0.0001041393,2.5E-07
"2019-05-24 02:00:00",79036,"CKVY",12.48,33.94,33.95,34.06,33.82,100.2,100.3,100.1,0.662,34,34.12,33.86,0.224,0.224,23.27,0.112,0,0,14.68,7.357474E-05,0.0001140371,2.5E-07
"2019-05-24 02:05:00",79037,"CKVY",12.48,33.69,33.86,34.06,33.69,100.2,100.2,100.1,0.655,33.91,34.12,33.73,0,0.111,23.26,0.11,0,0,14.68,7.357474E-05,0.0001140371,2.5E-07
"2019-05-24 02:10:00",79038,"CKVY",12.47,33.57,33.72,33.82,33.57,100.2,100.3,100.1,0.652,33.76,33.87,33.61,0,0,0,0,0,0,14.68,7.357474E-05,0.0001140371,2.5E-07
"2019-05-24 02:15:00",79039,"CKVY",12.48,33.26,33.5,33.69,33.2,100.2,100.3,100.1,0.644,33.54,33.75,33.26,0,0,0,0,0,0,14.68,7.693447E-05,0.0001223242,2.5E-07
"2019-05-24 02:20:00",79040,"CKVY",12.48,33.2,33.23,33.32,33.08,100.2,100.2,100.1,0.642,33.27,33.38,33.11,0,0,0,0,0,0,14.68,7.693447E-05,0.0001223242,2.5E-07
"2019-05-24 02:25:00",79041,"CKVY",12.48,33.88,33.39,33.88,33.08,100.2,100.2,100.1,0.66,33.44,33.93,33.11,0.389,0.079,305.5,8.49,3.946,0,14.68,7.693447E-05,0.0001223242,2.5E-07
"2019-05-24 02:30:00",79042,"CKVY",12.46,33.57,33.49,33.88,33.32,100.2,100.3,100.1,0.652,33.53,33.94,33.36,1.066,0.737,275.9,4.07,2.411,0,14.68,7.103862E-05,0.0001088522,2.5E-07
"2019-05-24 02:35:00",79043,"CKVY",12.47,33.51,33.46,33.57,33.32,100.2,100.2,100.1,0.65,33.5,33.62,33.36,1.312,1.194,270.7,0.024,1.534,0,14.68,7.103862E-05,0.0001088522,2.5E-07
"2019-05-24 02:40:00",79044,"CKVY",12.48,33.57,33.56,33.7,33.45,100.2,100.3,100.1,0.652,33.6,33.75,33.49,1.25,1.393,283.2,7.241,1.534,0,14.68,7.103862E-05,0.0001088522,2.5E-07
"2019-05-24 02:45:00",79045,"CKVY",12.48,33.45,33.55,33.7,33.39,100.2,100.2,100.1,0.648,33.6,33.76,33.43,0.578,0.907,278.8,0.077,0.438,0,14.68,5.416817E-05,7.426847E-05,2.5E-07
"2019-05-24 02:50:00",79046,"CKVY",12.48,33.57,33.47,33.64,33.2,100.2,100.2,100.1,0.652,33.52,33.68,33.26,0.332,0.449,278.9,0.086,0,0,14.68,5.416817E-05,7.426847E-05,2.5E-07
"2019-05-24 02:55:00",79047,"CKVY",12.46,33.57,33.42,33.63,33.2,100.2,100.2,100.1,0.652,33.47,33.68,33.24,0.372,0.281,166.3,76.43,2.63,0,14.68,5.416817E-05,7.426847E-05,2.5E-07
"2019-05-24 03:00:00",79048,"CKVY",12.47,32.46,32.85,33.57,32.4,100.2,100.2,100.1,0.624,32.9,33.63,32.45,1.066,0.745,130.1,10.9,2.63,0,14.68,6.613021E-05,9.818847E-05,2.5E-07
"2019-05-24 03:05:00",79049,"CKVY",12.47,32.34,32.31,32.46,32.15,100.2,100.2,100.1,0.62,32.36,32.52,32.19,1.668,1.394,171.8,10.64,2.85,0,14.68,6.613021E-05,9.818847E-05,2.5E-07
"2019-05-24 03:10:00",79050,"CKVY",12.47,32.34,32.49,32.71,32.34,100.2,100.2,100.1,0.621,32.54,32.77,32.38,1.447,1.676,199,3.573,1.315,0,14.68,6.613021E-05,9.818847E-05,2.5E-07
"2019-05-24 03:15:00",79051,"CKVY",12.48,32.22,32.16,32.34,31.97,100.2,100.3,100.1,0.617,32.21,32.4,32.01,0.924,1.114,154.9,47.57,1.534,0,14.68,4.920827E-05,6.575178E-05,2.5E-07
"2019-05-24 03:20:00",79052,"CKVY",12.48,31.97,32.12,32.28,31.91,100.2,100.2,100.1,0.612,32.16,32.34,31.95,0.656,0.695,129,19.54,2.63,0,14.68,4.920827E-05,6.575178E-05,2.5E-07
"2019-05-24 03:25:00",79053,"CKVY",12.48,32.35,32.13,32.47,31.79,100.2,100.2,100.1,0.621,32.18,32.52,31.83,0.944,0.798,146.2,8.1,2.192,0,14.68,4.920827E-05,6.575178E-05,2.5E-07
"2019-05-24 03:30:00",79054,"CKVY",12.47,32.34,32.43,32.53,32.28,100.2,100.3,100.1,0.62,32.48,32.59,32.32,0.852,0.919,135.8,19.18,1.315,0,14.68,5.860611E-05,8.3467E-05,2.5E-07
"2019-05-24 03:35:00",79055,"CKVY",12.46,32.65,32.48,32.65,32.28,100.2,100.2,100.1,0.629,32.53,32.71,32.32,0.739,0.896,172.4,0.142,1.315,0,14.68,5.860611E-05,8.3467E-05,2.5E-07
"2019-05-24 03:40:00",79056,"CKVY",12.47,32.66,32.65,32.78,32.47,100.2,100.2,100.1,0.628,32.7,32.82,32.52,0.331,0.506,172.4,0.044,0.658,0,14.68,5.860611E-05,8.3467E-05,2.5E-07
"2019-05-24 03:45:00",79057,"CKVY",12.46,32.84,32.72,32.9,32.59,100.2,100.2,100.1,0.633,32.77,32.95,32.63,0.532,0.387,69.1,77.66,1.973,0,14.68,6.301478E-05,9.216533E-05,2.5E-07
"2019-05-24 03:50:00",79058,"CKVY",12.47,33.09,33.02,33.21,32.78,100.2,100.3,100.1,0.639,33.06,33.26,32.82,0.813,0.643,18.97,9.77,1.754,0,14.68,6.301478E-05,9.216533E-05,2.5E-07
"2019-05-24 03:55:00",79059,"CKVY",12.46,33.21,33.16,33.34,32.96,100.2,100.2,100.1,0.642,33.21,33.39,33.01,1.124,0.98,75.31,19.95,1.534,0,14.68,6.301478E-05,9.216533E-05,2.5E-07
"2019-05-24 04:00:00",79060,"CKVY",12.47,33.15,33.2,33.27,33.09,100.2,100.2,100.1,0.641,33.25,33.33,33.12,1.105,1.217,91.3,0.031,1.534,0,14.68,5.708909E-05,8.006412E-05,2.5E-07
"2019-05-24 04:05:00",79061,"CKVY",12.47,33.15,33.17,33.27,33.03,100.2,100.2,100.1,0.641,33.22,33.33,33.06,0.679,0.863,91.2,0.084,1.096,0,14.68,5.708909E-05,8.006412E-05,2.5E-07
"2019-05-24 04:10:00",79062,"CKVY",12.48,32.9,33.05,33.21,32.84,100.2,100.2,100.1,0.634,33.1,33.27,32.88,0.591,0.56,97.9,12.4,1.754,0,14.68,5.708909E-05,8.006412E-05,2.5E-07
"2019-05-24 04:15:00",79063,"CKVY",12.47,32.84,32.88,33.03,32.72,100.2,100.2,100.1,0.633,32.93,33.07,32.77,0.52,0.565,122,0.056,1.534,0,14.68,6.226737E-05,9.034418E-05,2.5E-07
"2019-05-24 04:20:00",79064,"CKVY",12.46,32.84,32.82,32.9,32.66,100.2,100.2,100.1,0.633,32.87,32.96,32.7,0.443,0.508,121.9,0.087,0,0,14.68,6.226737E-05,9.034418E-05,2.5E-07
"2019-05-24 04:25:00",79065,"CKVY",12.47,32.96,32.89,33.03,32.72,100.2,100.2,100.1,0.636,32.94,33.07,32.75,0.466,0.514,122.1,0.19,1.534,0,14.68,6.226737E-05,9.034418E-05,2.5E-07
"2019-05-24 04:30:00",79066,"CKVY",12.46,32.78,32.94,33.09,32.72,100.2,100.2,100.1,0.631,32.99,33.14,32.76,0.402,0.347,157.4,59.83,1.754,0,14.68,6.625927E-05,9.87949E-05,2.5E-07
"2019-05-24 04:35:00",79067,"CKVY",12.47,32.84,32.74,32.84,32.59,100.2,100.2,100.1,0.633,32.78,32.9,32.64,0.422,0.421,248.7,1.118,1.096,0,14.68,6.625927E-05,9.87949E-05,2.5E-07
"2019-05-24 04:40:00",79068,"CKVY",12.46,32.9,32.88,33.03,32.72,100.2,100.2,100.1,0.634,32.93,33.08,32.75,0.172,0.28,248.9,0.139,0.658,0,14.68,6.625927E-05,9.87949E-05,2.5E-07
"2019-05-24 04:45:00",79069,"CKVY",12.47,33.03,32.92,33.03,32.78,100.2,100.2,100.1,0.638,32.97,33.09,32.82,0.156,0.202,249,0.059,0.877,0,14.68,6.956699E-05,0.0001060594,0.0004929241
"2019-05-24 04:50:00",79070,"CKVY",12.46,33.09,33.09,33.21,32.78,100.2,100.2,100.1,0.639,33.14,33.27,32.83,0.467,0.258,169.9,58.25,1.754,0,14.68,6.956699E-05,0.0001060594,0.0004929241
"2019-05-24 04:55:00",79071,"CKVY",12.47,33.09,33.13,33.21,32.96,100.2,100.2,100.1,0.639,33.18,33.27,33.01,0.942,0.691,156.6,8.56,2.192,0,14.68,6.956699E-05,0.0001060594,0.0004929241
"2019-05-24 05:00:00",79072,"CKVY",12.45,33.03,33.07,33.21,32.96,100.2,100.2,100.1,0.638,33.12,33.27,33,1.281,1.132,153,4.612,1.973,0,14.68,6.175756E-05,8.9278E-05,0.004876916
"2019-05-24 05:05:00",79073,"CKVY",12.47,32.9,32.92,33.09,32.78,100.2,100.2,100.1,0.634,32.96,33.15,32.81,1.582,1.477,128.7,5.562,2.85,0,14.68,6.175756E-05,8.9278E-05,0.004876916
"2019-05-24 05:10:00",79074,"CKVY",12.47,32.96,32.92,33.09,32.78,100.2,100.2,100.1,0.636,32.96,33.14,32.82,1.566,1.593,142.5,6.095,1.973,0,14.68,6.175756E-05,8.9278E-05,0.004876916
"2019-05-24 05:15:00",79075,"CKVY",12.47,33.15,33.07,33.21,32.9,100.2,100.2,100.1,0.641,33.12,33.27,32.95,1.72,1.615,142.8,4.611,2.63,0,14.68,0.0001149566,0.0001133702,0.01389801
"2019-05-24 05:20:00",79076,"CKVY",12.46,33.15,33.18,33.34,33.03,100.2,100.2,100.1,0.641,33.23,33.4,33.05,1.96,1.814,128.5,3.85,3.726,0,14.68,0.0001149566,0.0001133702,0.01389801
"2019-05-24 05:25:00",79077,"CKVY",12.47,33.03,33.15,33.27,32.96,100.2,100.2,100.1,0.638,33.2,33.33,33.01,2.395,2.172,133.7,3.335,3.288,0,14.68,0.0001149566,0.0001133702,0.01389801
"2019-05-24 05:30:00",79078,"CKVY",12.47,33.15,33.08,33.27,32.96,100.2,100.2,100.1,0.641,33.13,33.32,33,2.764,2.585,124,3.215,3.507,0,14.68,0.0001067629,0.0001012369,0.03198454
"2019-05-24 05:35:00",79079,"CKVY",12.47,33.4,33.28,33.46,33.09,100.2,100.2,100.1,0.647,33.32,33.52,33.13,3.011,2.883,130.1,2.837,4.384,0.0002969683,14.68,0.0001067629,0.0001012369,0.03198454
"2019-05-24 05:40:00",79080,"CKVY",12.47,33.21,33.33,33.46,33.15,100.2,100.2,100.1,0.642,33.37,33.52,33.19,3.252,3.174,133.9,3.589,4.384,0.03851078,14.68,0.0001067629,0.0001012369,0.03198454
"2019-05-24 05:45:00",79081,"CKVY",12.46,33.21,33.21,33.34,33.09,100.2,100.2,100.1,0.643,33.26,33.39,33.13,2.927,3.09,140.6,5.833,3.069,0.1516036,14.68,0.0001205609,0.0001115437,0.06287285
"2019-05-24 05:50:00",79082,"CKVY",12.47,33.64,33.46,33.71,33.15,100.2,100.2,100.1,0.654,33.51,33.77,33.18,3.165,3.011,134.7,4.57,5.48,0.3930511,14.68,0.0001205609,0.0001115437,0.06287285
"2019-05-24 05:55:00",79083,"CKVY",12.47,33.83,33.74,33.89,33.58,100.2,100.2,100.1,0.659,33.79,33.94,33.62,4.076,3.544,136.4,6.185,7.891,0.8304337,14.68,0.0001205609,0.0001115437,0.06287285
"2019-05-24 06:00:00",79084,"CKVY",12.45,33.71,33.79,33.95,33.58,100.2,100.2,100.1,0.655,33.84,34.02,33.64,5.3,4.767,154,9.25,8.11,1.651801,14.68,0.000315516,0.0003145833,0.1001185
"2019-05-24 06:05:00",79085,"CKVY",12.47,33.77,33.72,33.89,33.58,100.2,100.2,100.1,0.657,33.77,33.94,33.62,5.493,5.475,165.5,5.4,5.699,3.144217,14.68,0.000315516,0.0003145833,0.1001185
"2019-05-24 06:10:00",79086,"CKVY",12.47,34.14,33.96,34.2,33.7,100.2,100.2,100.1,0.667,34.01,34.26,33.75,4.921,5.28,170.3,5.195,5.918,5.571795,14.68,0.000315516,0.0003145833,0.1001185
"2019-05-24 06:15:00",79087,"CKVY",12.48,34.32,34.26,34.45,34.08,100.2,100.2,100.1,0.672,34.31,34.5,34.12,4.742,4.729,176.3,7.229,6.576,8.505848,14.68,0.001048163,0.001084664,0.1406851
"2019-05-24 06:20:00",79088,"CKVY",12.48,34.51,34.45,34.63,34.26,100.2,100.2,100.1,0.677,34.5,34.7,34.3,4.948,4.87,176.4,4.987,7.234,12.66341,14.68,0.001048163,0.001084664,0.1406851
"2019-05-24 06:25:00",79089,"CKVY",12.48,34.39,34.46,34.63,34.32,100.2,100.2,100.1,0.673,34.51,34.69,34.36,5.329,5.093,167,6.043,7.234,16.03465,14.68,0.001048163,0.001084664,0.1406851
"2019-05-24 06:30:00",79090,"CKVY",12.47,34.26,34.28,34.45,34.2,100.2,100.2,100.1,0.67,34.33,34.49,34.24,5.287,5.37,158.5,5.746,6.357,18.62939,14.68,0.001941475,0.002031417,0.1832446
"2019-05-24 06:35:00",79091,"CKVY",12.49,34.32,34.26,34.45,34.08,100.2,100.2,100.1,0.672,34.31,34.5,34.13,5.008,5.106,148.8,5.308,6.138,20.41917,14.68,0.001941475,0.002031417,0.1832446
"2019-05-24 06:40:00",79092,"CKVY",12.49,34.45,34.37,34.45,34.26,100.2,100.2,100.1,0.675,34.42,34.51,34.31,3.912,4.541,136.1,10.34,4.822,23.65018,14.68,0.001941475,0.002031417,0.1832446
"2019-05-24 06:45:00",79093,"CKVY",12.49,34.51,34.43,34.57,34.2,100.2,100.2,100.1,0.677,34.48,34.63,34.24,2.891,3.307,141.7,11.78,3.507,26.95462,14.68,0.00293668,0.003091913,0.227207
"2019-05-24 06:50:00",79094,"CKVY",12.49,34.82,34.67,34.94,34.45,100.2,100.3,100.1,0.685,34.72,34.99,34.48,2.602,2.739,162.1,6.17,4.603,31.191,14.68,0.00293668,0.003091913,0.227207
"2019-05-24 06:55:00",79095,"CKVY",12.52,34.82,34.89,35,34.76,100.2,100.3,100.1,0.685,34.94,35.06,34.81,3.027,2.72,167.3,7.863,5.48,35.99105,14.68,0.00293668,0.003091913,0.227207
"2019-05-24 07:00:00",79096,"CKVY",12.55,35.18,34.98,35.18,34.81,100.2,100.2,100.1,0.695,35.03,35.24,34.85,3.759,3.451,155.2,7.04,5.918,46.175,14.68,0.005620531,0.005953752,0.2716371
"2019-05-24 07:05:00",79097,"CKVY",12.59,35.62,35.37,35.68,35.06,100.2,100.3,100.1,0.707,35.42,35.73,35.1,3.792,3.795,148.9,8.15,5.261,59.71239,14.68,0.005620531,0.005953752,0.2716371
"2019-05-24 07:10:00",79098,"CKVY",12.59,35.56,35.62,35.8,35.43,100.2,100.2,100.1,0.706,35.67,35.87,35.48,3.848,3.929,130.5,19.73,7.014,71.9313,14.68,0.005620531,0.005953752,0.2716371
"2019-05-24 07:15:00",79099,"CKVY",12.6,35.43,35.45,35.62,35.24,100.2,100.2,100.1,0.702,35.5,35.68,35.3,3.635,3.75,102.7,8.31,4.822,77.04242,14.68,0.00808182,0.008555878,0.3162005
"2019-05-24 07:20:00",79100,"CKVY",12.61,35.74,35.61,35.86,35.3,100.2,100.2,100.1,0.711,35.66,35.9,35.36,3.324,3.511,118,14.14,3.726,77.51155,14.68,0.00808182,0.008555878,0.3162005
"2019-05-24 07:25:00",79101,"CKVY",12.61,35.86,35.85,35.99,35.68,100.2,100.2,100.1,0.714,35.9,36.04,35.72,2.804,2.97,83,19.68,3.288,75.7673,14.68,0.00808182,0.008555878,0.3162005
"2019-05-24 07:30:00",79102,"CKVY",12.65,36.17,36.01,36.17,35.8,99.7,100.2,99.7,0.719,36.04,36.21,35.84,2.616,2.705,108.7,14.41,3.946,78.85941,14.68,0.009164518,0.00971964,0.3607891
"2019-05-24 07:35:00",79103,"CKVY",12.75,36.66,36.48,36.79,36.05,99.3,99.8,99.2,0.73,36.38,36.71,35.98,2.863,2.65,136.2,9.24,4.822,93.30112,14.68,0.009164518,0.00971964,0.3607891
"2019-05-24 07:40:00",79104,"CKVY",12.83,36.91,36.82,37.03,36.6,98.4,99.3,98.3,0.731,36.53,36.78,36.25,3.429,3.19,144.1,7.408,5.261,114.3811,14.68,0.009164518,0.00971964,0.3607891
"2019-05-24 07:45:00",79105,"CKVY",12.84,37.16,37.11,37.4,36.79,98.3,99.1,98.3,0.738,36.76,37.17,36.37,3.618,3.487,140.3,7.375,5.261,127.9559,14.68,0.01376439,0.01471527,0.4047013
"2019-05-24 07:50:00",79106,"CKVY",12.92,37.53,37.32,37.53,36.85,98.2,98.8,98.1,0.748,36.94,37.17,36.38,4.084,3.831,145.6,6.615,6.795,130.6522,14.68,0.01376439,0.01471527,0.4047013
"2019-05-24 07:55:00",79107,"CKVY",13.01,37.77,37.65,37.96,37.28,97.2,98.2,97.1,0.747,37.06,37.39,36.69,4.632,4.331,146.8,7.84,7.234,136.2869,14.68,0.01376439,0.01471527,0.4047013
"2019-05-24 08:00:00",79108,"CKVY",13.11,37.77,37.77,37.96,37.65,96.6,97.2,96.2,0.742,36.89,37.18,36.68,5.12,4.917,134.6,11.55,7.234,148.4896,14.68,0.01625102,0.01755408,0.4480661
"2019-05-24 08:05:00",79109,"CKVY",13.14,38.27,38.17,38.52,37.71,96.5,97.2,96.3,0.756,37.35,37.76,36.83,5.692,5.387,154.8,9.39,8.99,161.3793,14.68,0.01625102,0.01755408,0.4480661
"2019-05-24 08:10:00",79110,"CKVY",13.17,38.27,38.27,38.45,38.08,95.9,96.6,95.9,0.752,37.29,37.57,37.02,6.469,6.05,164.2,6.677,10.3,164.1167,14.68,0.01625102,0.01755408,0.4480661
"2019-05-24 08:15:00",79111,"CKVY",13.19,38.39,38.42,38.7,38.15,95.4,96.4,95.2,0.751,37.34,37.78,36.94,7.442,6.906,163.2,8.56,9.86,166.1452,14.68,0.01685179,0.0184928,0.4904925
"2019-05-24 08:20:00",79112,"CKVY",13.16,38.27,38.41,38.76,38.21,94.1,95.7,94,0.738,37.09,37.63,36.65,7.835,7.708,163.7,7.076,10.08,162.687,14.68,0.01685179,0.0184928,0.4904925
"2019-05-24 08:25:00",79113,"CKVY",13.15,38.52,38.43,38.64,38.15,94,94.9,93.7,0.744,36.92,37.22,36.55,7.596,7.776,162.4,6.991,9.43,154.676,14.68,0.01685179,0.0184928,0.4904925
"2019-05-24 08:30:00",79114,"CKVY",13.13,38.89,38.76,39.01,38.33,93.8,94.4,93.3,0.753,37.18,37.42,36.76,7.054,7.352,160.6,9.08,8.55,147.0107,14.68,0.0153182,0.01736359,0.5322527
"2019-05-24 08:35:00",79115,"CKVY",13.12,39.32,39.08,39.38,38.83,95,95.1,93.4,0.776,37.52,38.09,37.1,6.558,6.886,155.8,7.359,8.77,142.2852,14.68,0.0153182,0.01736359,0.5322527
"2019-05-24 08:40:00",79116,"CKVY",13.12,38.95,39.08,39.44,38.76,93.6,95.1,93.1,0.753,37.47,38.11,36.96,6.471,6.473,155.2,9.14,8.99,142.703,14.68,0.0153182,0.01736359,0.5322527
"2019-05-24 08:45:00",79117,"CKVY",13.09,38.89,38.97,39.13,38.83,92.9,94.4,92.9,0.746,37.32,37.65,36.97,6.717,6.571,149,6.79,8.77,135.7018,14.68,0.014947,0.0169767,0.5720632
"2019-05-24 08:50:00",79118,"CKVY",13.07,39.26,39.13,39.26,38.83,94.3,94.7,92.8,0.768,37.56,37.87,36.94,6.528,6.539,143,9.87,8.11,126.0314,14.68,0.014947,0.0169767,0.5720632
"2019-05-24 08:55:00",79119,"CKVY",13.08,39.63,39.33,39.63,39.01,95.1,95.3,93.8,0.786,37.94,38.36,37.39,6.186,6.358,147.9,9.69,7.672,117.6294,14.68,0.014947,0.0169767,0.5720632
"2019-05-24 09:00:00",79120,"CKVY",13.11,39.51,39.47,39.69,39.13,92.2,95.1,92.1,0.758,37.62,38.4,37.15,5.833,6.07,150.9,8.56,8.11,119.893,14.68,0.01418976,0.01614351,0.6103356
"2019-05-24 09:05:00",79121,"CKVY",13.18,39.99,39.75,40.12,39.19,92.9,93.8,91.1,0.779,37.87,38.45,36.84,5.767,5.772,139.7,8.07,7.891,133.0829,14.68,0.01418976,0.01614351,0.6103356
"2019-05-24 09:10:00",79122,"CKVY",13.33,40.48,40.31,40.61,39.99,91.2,93.4,91.1,0.779,38.3,38.72,37.96,6.324,5.989,153.1,8.27,10.3,170.2534,14.68,0.01418976,0.01614351,0.6103356
"2019-05-24 09:15:00",79123,"CKVY",13.42,41.04,40.87,41.22,40.42,90.2,93.2,89.5,0.788,38.47,39.4,37.84,6.768,6.55,154.1,8.47,10.52,216.3831,14.68,0.02570158,0.02866024,0.6465364
"2019-05-24 09:20:00",79124,"CKVY",13.46,41.28,41.03,41.35,40.67,90.4,91.6,88.5,0.797,38.33,39.05,37.63,7.26,7.062,151.7,6.972,9.43,251.0713,14.68,0.02570158,0.02866024,0.6465364
"2019-05-24 09:25:00",79125,"CKVY",13.44,40.98,41.01,41.35,40.73,88,90.4,88,0.767,38.07,38.73,37.6,6.991,7.205,148.3,8.98,9.43,256.0897,14.68,0.02570158,0.02866024,0.6465364
"2019-05-24 09:30:00",79126,"CKVY",13.47,41.35,41.35,41.66,40.91,87.8,90.5,87.1,0.776,38.24,39.07,37.57,6.607,6.793,158.7,11.31,8.77,253.7912,14.68,0.02844293,0.0323312,0.6812471
"2019-05-24 09:35:00",79127,"CKVY",13.48,41.28,41.51,41.84,41.22,87.9,90.9,86.7,0.775,38.39,39.38,37.57,6.425,6.489,156.1,13.24,8.55,258.8988,14.68,0.02844293,0.0323312,0.6812471
"2019-05-24 09:40:00",79128,"CKVY",13.48,40.73,40.92,41.28,40.54,89.4,92.1,87.8,0.771,38.24,39.05,37.63,6.047,6.248,127.5,12.26,8.11,263.1888,14.68,0.02844293,0.0323312,0.6812471
"2019-05-24 09:45:00",79129,"CKVY",13.55,41.41,41.28,41.78,40.67,90,92.8,88.8,0.798,38.71,39.81,37.82,6.038,6.047,129.2,14.12,9.43,272.0488,14.68,0.03075118,0.03453135,0.7135434
"2019-05-24 09:50:00",79130,"CKVY",13.47,41.41,41.29,41.53,41.1,88.9,90.1,87.6,0.787,38.23,38.81,37.7,5.686,5.931,153.3,10.29,8.11,271.5825,14.68,0.03075118,0.03453135,0.7135434
"2019-05-24 09:55:00",79131,"CKVY",13.48,41.71,41.79,42.15,41.22,87,90.6,86.3,0.779,38.5,39.4,37.92,5.565,5.614,148.5,11.67,7.891,277.6828,14.68,0.03075118,0.03453135,0.7135434
"2019-05-24 10:00:00",79132,"CKVY",13.47,41.83,41.58,41.89,41.22,87,89.9,86.1,0.783,38.32,39.01,37.5,5.291,5.365,148.6,15.45,7.014,275.8595,14.68,0.03098208,0.0349021,0.7438735
"2019-05-24 10:05:00",79133,"CKVY",13.43,41.95,41.81,42.08,41.52,85.4,87.2,84.3,0.772,37.9,38.56,37.17,5.255,5.215,170.6,11.61,8.99,267.4252,14.68,0.03098208,0.0349021,0.7438735
"2019-05-24 10:10:00",79134,"CKVY",13.57,42.38,42.1,42.45,41.77,83.2,86.4,82.2,0.765,37.7,38.35,36.79,5.091,5.129,161.6,13.03,6.795,265.0432,14.68,0.03098208,0.0349021,0.7438735
"2019-05-24 10:15:00",79135,"CKVY",13.53,42.57,42.53,42.82,42.26,82.8,85.5,81.8,0.767,37.8,38.78,37.21,4.969,5.047,136.8,17.57,7.891,277.3576,14.68,0.03431254,0.03896584,0.7722692
"2019-05-24 10:20:00",79136,"CKVY",13.45,42.44,42.48,42.94,42.26,84.7,86.6,81.3,0.781,38.03,39.11,36.97,5.146,5.033,133.3,9.19,7.891,289.0638,14.68,0.03431254,0.03896584,0.7722692
"2019-05-24 10:25:00",79137,"CKVY",13.39,42.32,42.34,42.82,41.95,86,88,83.3,0.789,38.32,39.49,37.39,5.158,5.134,149,25.37,8.77,266.799,14.68,0.03431254,0.03896584,0.7722692
"2019-05-24 10:30:00",79138,"CKVY",13.35,41.95,42.15,42.57,41.76,86.7,87.3,85.3,0.784,38.38,39.04,37.75,5.525,5.421,176.6,13.42,10.3,213.8531,14.68,0.02485604,0.02881877,0.7969221
"2019-05-24 10:35:00",79139,"CKVY",13.36,42.38,42.13,42.44,41.76,86.9,88.5,85.5,0.799,38.52,39.24,37.78,5.361,5.462,169.9,18.66,9.21,171.8618,14.68,0.02485604,0.02881877,0.7969221
"2019-05-24 10:40:00",79140,"CKVY",13.38,41.94,42.27,42.5,41.94,85,87.8,85,0.768,38.59,39.15,37.77,5.986,5.582,187.4,14.34,10.74,168.7676,14.68,0.02485604,0.02881877,0.7969221
"2019-05-24 10:45:00",79141,"CKVY",13.33,42.25,42.05,42.37,41.75,87.5,87.6,84.9,0.8,38.28,38.96,37.59,6.229,6.061,168.7,10.31,8.77,183.6184,14.68,0.02423321,0.02808973,0.8191009
"2019-05-24 10:50:00",79142,"CKVY",13.37,42.43,42.24,42.49,42.06,85.1,87.4,84.1,0.784,38.07,38.83,37.68,6.614,6.513,164.1,8.7,8.99,197.6356,14.68,0.02423321,0.02808973,0.8191009
"2019-05-24 10:55:00",79143,"CKVY",13.37,42.73,42.62,43.04,42.36,84.2,87.5,83.7,0.785,38.56,39.55,37.85,6.205,6.562,160.3,13.66,7.234,205.7964,14.68,0.02423321,0.02808973,0.8191009
"2019-05-24 11:00:00",79144,"CKVY",13.48,42.91,43.03,43.41,42.67,81,85.9,80.6,0.76,38.42,39.4,37.38,5.563,5.858,161.8,20.73,6.138,219.7451,14.68,0.02996778,0.03476566,0.8388419
"2019-05-24 11:05:00",79145,"CKVY",13.72,43.28,43.17,43.53,42.73,79.15,84.4,78.81,0.754,37.78,38.9,37.11,4.586,5.017,146.6,17.84,4.822,253.9489,14.68,0.02996778,0.03476566,0.8388419
"2019-05-24 11:10:00",79146,"CKVY",13.72,44.52,43.94,44.52,43.34,78.53,82.2,76.37,0.784,37.78,38.97,37.08,3.559,4.126,106.3,15.56,4.384,327.1955,14.68,0.02996778,0.03476566,0.8388419
"2019-05-24 11:15:00",79147,"CKVY",13.61,46.25,45.44,46.37,44.33,76.64,80.4,74.34,0.817,38.81,39.62,37.84,2.634,3.1,127,30.92,3.507,445.2242,14.68,0.06271105,0.06957489,0.8558079
"2019-05-24 11:20:00",79148,"CKVY",13.57,45.44,46.62,47.36,45.32,74.86,81,71.36,0.774,39.26,41.39,37.46,2.524,2.536,95.3,37.14,5.918,620.2288,14.68,0.06271105,0.06957489,0.8558079
"2019-05-24 11:25:00",79149,"CKVY",13.54,45.26,45.34,45.63,45.01,73.18,78.19,72.73,0.751,38.23,39.14,37.07,2.814,2.62,54.25,29.44,4.822,657.1331,14.68,0.06271105,0.06957489,0.8558079
"2019-05-24 11:30:00",79150,"CKVY",13.5,45.38,45.55,45.75,45.26,71.77,77.64,70.88,0.74,37.48,39.03,36.53,2.882,2.895,139.1,57.21,5.042,619.0268,14.68,0.07014292,0.07715829,0.8692299
"2019-05-24 11:35:00",79151,"CKVY",13.43,45.38,45.52,45.81,45.26,72.97,75.06,70.12,0.753,37.07,38.32,36.23,2.496,2.688,176.5,18.98,5.042,445.7475,14.68,0.07014292,0.07715829,0.8692299
"2019-05-24 11:40:00",79152,"CKVY",13.35,45.26,45.23,45.51,45.01,72.63,77.84,72.28,0.746,37.49,38.95,36.7,1.917,2.265,207.8,16.49,3.726,346.4734,14.68,0.07014292,0.07715829,0.8692299
"2019-05-24 11:45:00",79153,"CKVY",13.3,45.51,45.65,45.94,45.26,73.45,75.44,71.53,0.761,37.58,38.54,36.78,1.691,1.652,203.2,79.29,4.603,243.7377,14.68,0.03132284,0.0356095,0.881062
"2019-05-24 11:50:00",79154,"CKVY",13.31,45.38,45.4,45.63,45.13,73.18,75.3,71.46,0.755,37.28,38.1,36.66,1.832,1.84,201.4,18.94,5.261,190.7273,14.68,0.03132284,0.0356095,0.881062
"2019-05-24 11:55:00",79155,"CKVY",13.59,46,45.74,46.12,45.26,72.35,77.26,70.43,0.764,37.72,39.18,36.82,1.776,1.718,159.2,61.64,2.85,179.4967,14.68,0.03132284,0.0356095,0.881062
"2019-05-24 12:00:00",79156,"CKVY",13.64,46.68,46.71,47.67,46,71.73,79.15,71.73,0.777,39.02,41.37,37.59,2.777,2.327,17.79,18.37,8.11,297.6074,14.68,0.05446639,0.05999672,0.8877594
"2019-05-24 12:05:00",79157,"CKVY",13.56,46.73,46.87,47.1,46.43,71.25,77.77,69.46,0.773,38.58,40.31,37.34,2.928,2.873,55.36,20.48,6.138,464.7484,14.68,0.05446639,0.05999672,0.8877594
"2019-05-24 12:10:00",79158,"CKVY",13.46,46.23,46.6,47.1,46.11,74.61,77.15,69.94,0.795,38.4,40.21,37.01,3.528,3.153,5.516,36.76,7.672,500.6698,14.68,0.05446639,0.05999672,0.8877594
"2019-05-24 12:15:00",79159,"CKVY",13.5,45.74,45.82,46.29,45.61,74.43,75.64,72.14,0.778,37.97,38.79,37.2,3.651,3.674,344.5,10.57,7.453,395.2913,14.68,0.04403255,0.05007489,0.8917202
"2019-05-24 12:20:00",79160,"CKVY",13.64,46.78,46.3,46.85,45.74,70.48,76.08,70.28,0.767,38.28,39.36,37.48,4.156,3.802,328.4,17.78,6.795,294.2753,14.68,0.04403255,0.05007489,0.8917202
"2019-05-24 12:25:00",79161,"CKVY",13.56,47.95,47.98,48.88,46.72,66.67,74.74,62.86,0.758,38.98,41.13,36.14,4.209,4.149,316.4,56.35,8.99,409.4408,14.68,0.04403255,0.05007489,0.8917202
"2019-05-24 12:30:00",79162,"CKVY",13.52,48.82,48.34,48.88,47.89,71.99,74.94,61.63,0.845,38.51,41.01,35.54,4.667,4.375,316.2,20.54,12.06,598.2704,14.68,0.08152641,0.09104234,0.8925344
"2019-05-24 12:35:00",79163,"CKVY",13.49,46.59,47.45,48.94,46.59,71.17,76.31,68.97,0.768,38.68,40.51,37.15,6.564,5.62,336.2,14.96,16,646.0356,14.68,0.08152641,0.09104234,0.8925344
"2019-05-24 12:40:00",79164,"CKVY",13.48,46.34,46.58,47.09,46.16,68.9,73.94,67.32,0.737,37.48,39.11,36.07,8.72,7.746,344.5,11.43,14.03,581.7897,14.68,0.08152641,0.09104234,0.8925344
"2019-05-24 12:45:00",79165,"CKVY",13.46,47.27,46.68,47.33,46.22,75.14,76.69,69.11,0.832,38.27,40.21,36.67,9.25,9.14,343.2,16.43,13.59,549.052,14.68,0.07240092,0.08371601,0.8911109
"2019-05-24 12:50:00",79166,"CKVY",13.44,48.44,47.71,48.5,47.08,72.26,77,68.25,0.837,39.32,41.04,37.33,8.3,8.85,340.1,14.62,12.49,669.3868,14.68,0.07240092,0.08371601,0.8911109
"2019-05-24 12:55:00",79167,"CKVY",13.44,48.56,48.44,49,47.82,71.74,80.2,67.59,0.834,40.33,43.07,38.15,7.69,7.938,350.6,24.76,13.15,852.3204,14.68,0.07240092,0.08371601,0.8911109
"2019-05-24 13:00:00",79168,"CKVY",13.46,47.51,47.48,48.5,46.83,70.13,75.52,67.83,0.784,38.85,40.07,36.97,7.48,7.589,346.3,21.17,13.15,834.5054,14.68,0.09047007,0.1030834,0.8841762
"2019-05-24 13:05:00",79169,"CKVY",13.45,49.43,48.15,49.43,47.58,63,73.7,63,0.757,38.6,40.38,37.38,6.852,7.104,302.5,37.04,10.96,740.1723,14.68,0.09047007,0.1030834,0.8841762
"2019-05-24 13:10:00",79170,"CKVY",13.43,49.12,49.18,49.86,48.69,63.75,71.3,58.33,0.757,38.03,40.43,34.85,6.502,6.805,298.7,23.66,11.84,580.0795,14.68,0.09047007,0.1030834,0.8841762
"2019-05-24 13:15:00",79171,"CKVY",13.46,49.18,49.36,49.68,49.06,58.84,65.19,58.47,0.7,36.63,38.49,35.34,6.257,6.307,267.3,14.88,12.28,504.3138,14.68,0.06491966,0.07700993,0.8780803
"2019-05-24 13:20:00",79172,"CKVY",13.43,49.8,49.68,50.48,48.87,60.15,66.22,56.3,0.733,36.86,39.36,34.93,7.284,6.698,270.1,18.03,12.93,461.8564,14.68,0.06491966,0.07700993,0.8780803
"2019-05-24 13:25:00",79173,"CKVY",13.44,49.61,50.14,50.54,49.55,60.38,67.39,57.88,0.73,37.59,39.92,35.82,8.77,7.859,258.3,14.54,17.1,457.9508,14.68,0.06491966,0.07700993,0.8780803
"2019-05-24 13:30:00",79174,"CKVY",13.43,50.78,49.81,50.78,48.93,63.47,65.39,58.8,0.802,37.13,38.85,35.51,10.45,9.58,251.8,9.68,16.44,508.8093,14.68,0.08091825,0.09631382,0.8673708
"2019-05-24 13:35:00",79175,"CKVY",13.43,50.28,50.7,51.58,50.16,62.92,66.45,57.02,0.78,38.02,40.09,35.99,10.49,10.62,273.1,16.49,16.22,698.0137,14.68,0.08091825,0.09631382,0.8673708
"2019-05-24 13:40:00",79176,"CKVY",13.44,49.9,49.85,50.4,49.47,62.43,64.43,60.24,0.763,37.46,38.78,36.52,9.63,10.2,299.7,11.76,12.71,693.6506,14.68,0.08091825,0.09631382,0.8673708
"2019-05-24 13:45:00",79177,"CKVY",13.43,49.53,49.69,50.03,49.41,62.22,64.7,60.1,0.75,37.28,38.46,36.18,9.46,9.46,302.3,11.5,18.41,656.1039,14.68,0.07411125,0.09083581,0.8523995
"2019-05-24 13:50:00",79178,"CKVY",13.43,49.09,49.9,50.39,49.09,59.1,65.86,57.62,0.701,37.11,38.96,35.15,10.27,9.79,293.4,14.34,17.54,484.3665,14.68,0.07411125,0.09083581,0.8523995
"2019-05-24 13:55:00",79179,"CKVY",13.42,50.76,50.27,51.13,48.91,64.07,67.16,57.35,0.809,37.81,39.81,34.99,10.6,10.48,285.3,14.73,18.85,552.366,14.68,0.07411125,0.09083581,0.8523995
"2019-05-24 14:00:00",79180,"CKVY",13.43,51.75,51.02,52.24,50.2,59.27,66.16,55.77,0.776,38.02,40.81,35.92,10.16,10.38,302.3,13.56,17.1,648.041,14.68,0.0919372,0.1100509,0.8348456
"2019-05-24 14:05:00",79181,"CKVY",13.43,50.63,51.2,52.12,50.33,56.66,64,55.57,0.712,37.35,40.16,35.37,9.89,10.07,296.4,12.8,15.12,804.519,14.68,0.0919372,0.1100509,0.8348456
"2019-05-24 14:10:00",79182,"CKVY",13.43,52.24,51.26,52.24,50.26,65.17,65.62,53.27,0.869,37.83,40.92,35.31,9.52,9.58,314.2,14.83,15.78,858.4135,14.68,0.0919372,0.1100509,0.8348456
"2019-05-24 14:15:00",79183,"CKVY",13.44,50.26,51.26,52.8,50.26,56.83,65.44,53.44,0.704,37.25,41.22,34.98,9.74,9.71,281.9,17.15,15.56,872.6981,14.68,0.09826472,0.1173588,0.8146631
"2019-05-24 14:20:00",79184,"CKVY",13.43,50.32,50.43,50.94,50.08,59.34,62.49,55.7,0.737,36.63,38.2,35.05,9.41,9.39,285.9,13.82,15.34,693.1941,14.68,0.09826472,0.1173588,0.8146631
"2019-05-24 14:25:00",79185,"CKVY",13.44,51.93,51.59,52.42,50.26,54.98,64.89,53.3,0.725,37.57,39.57,35.49,10.03,9.7,256,11.99,16.22,638.2316,14.68,0.09826472,0.1173588,0.8146631
"2019-05-24 14:30:00",79186,"CKVY",13.44,50.94,51.99,52.61,50.88,57.07,62.56,50.76,0.725,36.94,40,34.3,9.71,9.97,258.7,13.5,16.88,693.8365,14.68,0.09374981,0.1129204,0.7919957
"2019-05-24 14:35:00",79187,"CKVY",13.44,53.53,51.63,53.6,50.2,54.57,62.87,54.06,0.763,37.38,39.98,35.2,9.88,10.02,285.7,16.42,14.69,766.2546,14.68,0.09374981,0.1129204,0.7919957
"2019-05-24 14:40:00",79188,"CKVY",13.45,51.74,51.96,53.6,51.07,59.24,59.61,50.49,0.775,36.13,38.59,34.05,9.19,9.55,272.3,19.97,13.81,794.497,14.68,0.09374981,0.1129204,0.7919957
"2019-05-24 14:45:00",79189,"CKVY",13.45,50.63,51.43,52.42,50.63,54.71,61.74,51.93,0.687,36.03,39.41,34.1,9.83,9.41,271.4,15.03,17.32,669.7768,14.68,0.08719672,0.1066862,0.7666951
"2019-05-24 14:50:00",79190,"CKVY",13.45,51.19,51.08,51.99,50.32,61.6,61.6,52,0.79,36.07,38.53,34.5,9.57,9.67,265.2,17.36,16.22,628.4448,14.68,0.08719672,0.1066862,0.7666951
"2019-05-24 14:55:00",79191,"CKVY",13.45,51.25,51.48,52.18,50.88,55.84,61.77,53.71,0.718,36.94,38.9,35.09,10.59,9.99,271.8,9.12,18.63,535.361,14.68,0.08719672,0.1066862,0.7666951
"2019-05-24 15:00:00",79192,"CKVY",13.45,51.62,51.15,51.99,50.45,53.23,60.78,50.83,0.694,35.61,37.84,34.13,10.65,10.63,262.5,10.24,16.66,534.8257,14.68,0.07916948,0.09842516,0.7385747
"2019-05-24 15:05:00",79193,"CKVY",13.43,50.88,51.72,52.67,50.76,55.98,59.68,50.66,0.71,35.54,38.31,33.27,11.58,11.06,264.1,9.47,16.66,612.637,14.68,0.07916948,0.09842516,0.7385747
"2019-05-24 15:10:00",79194,"CKVY",13.45,52.3,51.91,52.61,50.88,50.35,59.54,50.35,0.673,35.94,38.6,34.41,10.68,11.4,274.5,14.11,13.59,702.3539,14.68,0.07916948,0.09842516,0.7385747
"2019-05-24 15:15:00",79195,"CKVY",13.45,53.84,53.26,54.03,52.24,54.4,59.06,49.56,0.769,37.05,39.73,34.35,10.75,10.62,267.5,12.65,18.63,873.2642,14.68,0.1176105,0.1411374,0.7076814
"2019-05-24 15:20:00",79196,"CKVY",13.43,52.86,53.65,54.71,52.86,52.14,60.3,46.58,0.711,37.07,41.1,33.5,10.5,10.61,279.8,12.39,17.32,994.9089,14.68,0.1176105,0.1411374,0.7076814
"2019-05-24 15:25:00",79197,"CKVY",13.45,50.88,51.57,52.79,50.88,54.74,59.61,51.62,0.694,35.77,37.69,33.92,11.19,10.77,265.5,13.27,16,942.3351,14.68,0.1176105,0.1411374,0.7076814
"2019-05-24 15:30:00",79198,"CKVY",13.47,50.88,50.78,51,50.39,57.45,58.03,52.34,0.728,35.3,36.67,33.72,10.92,11.12,266.7,13.01,17.32,690.217,14.68,0.08126047,0.1023142,0.6745963
"2019-05-24 15:35:00",79199,"CKVY",13.47,50.82,51.64,52.61,50.82,53.85,61.19,51.93,0.681,36.41,38.7,34,10.94,11.03,263.9,16.22,17.54,515.6092,14.68,0.08126047,0.1023142,0.6745963
"2019-05-24 15:40:00",79200,"CKVY",13.48,50.51,50.67,51.13,50.39,54.4,60.3,53.75,0.68,35.62,37.64,34.67,10.42,10.65,239.4,9.74,12.49,425.0622,14.68,0.08126047,0.1023142,0.6745963
"2019-05-24 15:45:00",79201,"CKVY",13.48,51.74,51.17,51.86,50.32,55.08,60.64,52.75,0.721,36.23,38.01,33.82,9.61,9.86,233.9,14.68,17.1,435.4242,14.68,0.0640028,0.08281957,0.6392432
"2019-05-24 15:50:00",79202,"CKVY",13.48,50.68,51.42,51.86,50.68,51.65,57.55,50.83,0.65,35.25,37.25,33.15,9.28,9.35,247.6,11.05,15.78,391.2857,14.68,0.0640028,0.08281957,0.6392432
"2019-05-24 15:55:00",79203,"CKVY",13.49,50.74,50.76,50.99,50.56,53.43,57.07,51.34,0.674,34.69,36.23,33.35,9.51,9.33,244.1,10.68,15.34,389.4752,14.68,0.0640028,0.08281957,0.6392432
"2019-05-24 16:00:00",79204,"CKVY",13.5,50.56,50.58,50.93,50.25,53.91,58.47,50.41,0.675,34.15,36.7,32.62,9.33,9.73,242.1,11.51,13.15,370.3063,14.68,0.05682201,0.07491269,0.6032543
"2019-05-24 16:05:00",79205,"CKVY",13.5,51.11,51.05,51.42,50.56,53.5,59.53,51.99,0.684,35.45,37.65,33.67,8.37,8.76,244.4,13.41,11.62,317.0829,14.68,0.05682201,0.07491269,0.6032543
"2019-05-24 16:10:00",79206,"CKVY",13.52,50.68,50.93,51.24,50.62,53.88,58.23,52.33,0.678,35.32,37.09,33.88,8.12,8.16,238.9,15.22,14.69,287.5127,14.68,0.05682201,0.07491269,0.6032543
"2019-05-24 16:15:00",79207,"CKVY",13.52,50.62,50.73,50.93,50.5,56.24,57.79,51.37,0.706,34.89,36.61,33.36,8.12,8.1,252,13.62,11.84,281.716,14.68,0.04886283,0.06486137,0.5637149
"2019-05-24 16:20:00",79208,"CKVY",13.52,51.12,50.84,51.12,50.56,55.97,56.72,52.13,0.716,34.95,36.13,33.9,8.13,8.13,231.8,14.16,11.18,279.6748,14.68,0.04886283,0.06486137,0.5637149
"2019-05-24 16:25:00",79209,"CKVY",13.53,51.61,51.24,51.67,50.93,54.56,57.61,51.82,0.711,35.17,36.93,34,7.6,7.937,247.6,20.96,11.84,275.4799,14.68,0.04886283,0.06486137,0.5637149
"2019-05-24 16:30:00",79210,"CKVY",13.52,53.41,52.63,53.65,51.36,48.43,56.73,47.4,0.674,35.04,38.01,33.53,8.24,7.75,267.4,12.38,14.91,341.6622,14.68,0.06205729,0.07903126,0.5232225
"2019-05-24 16:35:00",79211,"CKVY",13.54,52.48,53.06,53.71,52.36,50.49,54.12,45.17,0.679,34.1,37.42,32.17,9.04,8.87,263,14.25,15.12,467.2634,14.68,0.06205729,0.07903126,0.5232225
"2019-05-24 16:40:00",79212,"CKVY",13.55,52.73,52.98,53.35,52.48,51.72,55.29,48.46,0.702,35.87,37.53,34.02,8.87,8.97,255.1,15.49,12.49,531.2608,14.68,0.06205729,0.07903126,0.5232225
"2019-05-24 16:45:00",79213,"CKVY",13.55,52.36,52.25,52.73,51.99,49.39,54.19,48.57,0.661,35.06,36.24,33.39,8.96,9.03,246.6,13.52,16.22,474.3191,14.68,0.06164373,0.08090527,0.4812662
"2019-05-24 16:50:00",79214,"CKVY",13.55,51.74,52.13,52.36,51.74,50.9,55.02,48.84,0.666,34.77,36.63,33.31,9.3,8.86,229.1,12.48,18.41,361.0981,14.68,0.06164373,0.08090527,0.4812662
"2019-05-24 16:55:00",79215,"CKVY",13.55,52.54,52.01,52.55,51.8,48.26,52.2,46.34,0.651,33.52,34.92,32.05,11.01,10.31,230.8,11.34,17.97,329.864,14.68,0.06164373,0.08090527,0.4812662
"2019-05-24 17:00:00",79216,"CKVY",13.55,54.21,53.94,54.83,52.54,44.55,53.71,43.59,0.639,34.55,37.47,32.04,11.47,10.97,232.6,18.43,19.73,461.6013,14.68,0.07598082,0.09784822,0.4386971
"2019-05-24 17:05:00",79217,"CKVY",13.54,55.2,54.04,55.2,53.53,48.64,55.22,43.66,0.723,35.12,39.22,32.54,11.39,11.69,259.5,9.84,15.78,606.9702,14.68,0.07598082,0.09784822,0.4386971
"2019-05-24 17:10:00",79218,"CKVY",13.56,54.33,54.41,55.2,53.72,49.05,53.03,41.5,0.706,34.64,38.08,31.22,11.24,11.25,248.4,11.61,16,736.4846,14.68,0.07598082,0.09784822,0.4386971
"2019-05-24 17:15:00",79219,"CKVY",13.57,54.46,54.26,54.64,53.96,48.12,53.06,43.76,0.696,34.88,37.73,32.66,11.17,11.35,243.8,15.8,16.66,743.0358,14.68,0.09961895,0.125679,0.3942966
"2019-05-24 17:20:00",79220,"CKVY",13.56,53.84,54.29,54.83,53.71,48.22,50.76,42.73,0.682,34.44,36.79,31.95,12.02,11.54,244.2,14.63,20.39,719.0681,14.68,0.09961895,0.125679,0.3942966
"2019-05-24 17:25:00",79221,"CKVY",13.56,53.77,54.09,54.7,53.71,46.37,51.89,42.7,0.654,34.41,36.93,31.99,11.71,11.9,240.1,11.67,17.76,682.9492,14.68,0.09961895,0.125679,0.3942966
"2019-05-24 17:30:00",79222,"CKVY",13.58,54.08,54.12,54.82,53.65,48.36,52.95,44.62,0.69,34.77,37.56,33.06,11.85,11.86,245.4,10.97,17.54,642.9022,14.68,0.08840123,0.1144046,0.3499301
"2019-05-24 17:35:00",79223,"CKVY",13.57,52.35,52.92,54.14,52.22,47.7,51.65,46.33,0.638,34.31,36.52,32.47,11.26,11.53,245.7,10.81,16.44,560.1541,14.68,0.08840123,0.1144046,0.3499301
"2019-05-24 17:40:00",79224,"CKVY",13.58,52.22,52.42,52.84,52.1,47.33,52.92,42.9,0.631,33.68,36.03,30.47,11.03,10.98,230.8,17.83,17.54,453.7728,14.68,0.08840123,0.1144046,0.3499301
"2019-05-24 17:45:00",79225,"CKVY",13.58,53.46,52.91,53.58,52.04,46.91,49.66,44.2,0.654,33.17,35.13,31.81,11.4,11.22,244.3,13.83,18.41,386.0217,14.68,0.0591823,0.08195435,0.3054498
"2019-05-24 17:50:00",79226,"CKVY",13.58,53.33,53.3,53.58,52.96,45.78,51.1,45.16,0.635,33.62,35.65,32.57,11.86,11.7,244.9,8.98,18.63,426.4697,14.68,0.0591823,0.08195435,0.3054498
"2019-05-24 17:55:00",79227,"CKVY",13.46,52.59,53.02,53.4,52.59,47.7,50.03,43.42,0.644,33.2,34.92,31.44,12.62,12.33,250.3,9,17.32,490.8833,14.68,0.0591823,0.08195435,0.3054498
"2019-05-24 18:00:00",79228,"CKVY",13.62,52.28,52.11,52.59,51.85,46.36,50.51,45.13,0.619,32.9,34.3,31.39,12.42,12.56,243.5,9.41,16.66,484.5197,14.68,0.06844418,0.09326787,0.26072
"2019-05-24 18:05:00",79229,"CKVY",13.23,51.85,52.09,52.59,51.6,50.55,50.55,45.37,0.664,32.82,34.09,31.46,11.8,12.09,253.1,10.34,15.78,424.3484,14.68,0.06844418,0.09326787,0.26072
"2019-05-24 18:10:00",79230,"CKVY",13.14,51.29,51.45,52.04,50.99,45.06,51.58,44.65,0.58,32.06,34.6,30.39,9.96,10.99,243.8,21.55,13.15,328.7982,14.68,0.06844418,0.09326787,0.26072
"2019-05-24 18:15:00",79231,"CKVY",13.11,50.92,51.18,51.35,50.92,49.52,53.01,45.2,0.629,32.77,34.59,30.7,7.541,8.45,247.3,40.74,11.4,247.2563,14.68,0.03925348,0.05963167,0.2163765
"2019-05-24 18:20:00",79232,"CKVY",13.2,51.47,51.37,51.84,50.86,49.93,52.6,46.6,0.647,32.92,34.96,31.85,6.826,7.173,257.3,8.08,14.03,190.4258,14.68,0.03925348,0.05963167,0.2163765
"2019-05-24 18:25:00",79233,"CKVY",13.68,52.52,51.83,52.52,51.35,43.89,53.18,43.89,0.591,33.04,35.13,31.2,6.392,6.53,266.4,12.35,8.33,196.3355,14.68,0.03925348,0.05963167,0.2163765
"2019-05-24 18:30:00",79234,"CKVY",13.67,51.6,52.43,53.08,51.6,48.59,49.86,42.04,0.633,32.31,34.66,30.25,7.489,7.017,254,16.87,14.47,262.4085,14.68,0.03893584,0.05460513,0.172502
"2019-05-24 18:35:00",79235,"CKVY",13.14,50.67,51.04,51.66,50.55,55.14,55.21,47.15,0.694,33.04,35.27,31.79,7.189,7.379,233.7,8.32,11.62,242.7751,14.68,0.03893584,0.05460513,0.172502
"2019-05-24 18:40:00",79236,"CKVY",13.08,50.06,50.33,50.67,49.99,50.51,55.04,49.93,0.621,33.23,35.08,32.26,7.981,7.498,246.8,10.9,11.4,196.5835,14.68,0.03893584,0.05460513,0.172502
"2019-05-24 18:45:00",79237,"CKVY",13.08,50.62,50.32,50.68,50,49.93,54.52,49.18,0.627,33.14,34.8,31.79,7.588,7.953,250.5,10.27,10.08,127.7487,14.68,0.02332227,0.037878,0.1300719
"2019-05-24 18:50:00",79238,"CKVY",13.05,50.37,50.44,50.62,50.31,49.66,52.23,48.63,0.618,32.74,33.69,31.76,7.416,7.411,234,10.1,11.18,126.8201,14.68,0.02332227,0.037878,0.1300719
"2019-05-24 18:55:00",79239,"CKVY",13.04,50.37,50.4,50.56,50.25,50.41,52.91,47.5,0.627,32.67,33.96,31.22,6.834,7.206,221.5,8.88,9.21,131.9971,14.68,0.02332227,0.037878,0.1300719
"2019-05-24 19:00:00",79240,"CKVY",13.03,50.37,50.34,50.49,50.19,47.19,52.98,47.19,0.587,32.81,33.9,31.02,6.734,6.703,222.7,16.25,12.06,121.9588,14.68,0.01842991,0.03210407,0.09016614
"2019-05-24 19:05:00",79241,"CKVY",13.04,50.49,50.35,50.5,50.12,50.99,52.4,46.78,0.637,32.5,33.57,30.69,6.02,6.288,247.8,14.53,8.55,105.634,14.68,0.01842991,0.03210407,0.09016614
"2019-05-24 19:10:00",79242,"CKVY",13.14,52.47,51.2,52.47,50.37,52.13,54.63,47.6,0.701,33.78,35.48,32.49,6.271,6.221,250.2,16.82,11.4,114.6934,14.68,0.01842991,0.03210407,0.09016614
"2019-05-24 19:15:00",79243,"CKVY",13.73,52.35,52.54,52.97,52.1,47.5,53.09,43.69,0.636,32.92,36.07,30.71,6.836,6.693,252.8,10.2,13.37,179.0789,14.68,0.03014196,0.04403612,0.05397867
"2019-05-24 19:20:00",79244,"CKVY",13.52,49.83,51.78,52.85,49.83,62.22,62.22,45.24,0.758,35.3,38.36,31.85,7.457,7.147,303.7,25.2,10.3,238.1947,14.68,0.03014196,0.04403612,0.05397867
"2019-05-24 19:25:00",79245,"CKVY",13.14,49.03,49.33,49.89,48.96,62.77,65.58,62.22,0.743,37.6,38.32,36.9,7.066,7.151,330.2,12.61,10.52,239.8852,14.68,0.03014196,0.04403612,0.05397867
"2019-05-24 19:30:00",79246,"CKVY",13.07,48.66,48.8,49.15,48.53,66.61,67.64,62.84,0.777,37.66,38.48,36.96,6.738,6.893,335.5,12.32,11.84,181.3129,14.68,0.02005537,0.03117676,0.02587812
"2019-05-24 19:35:00",79247,"CKVY",13.07,48.29,48.52,48.78,48.29,66.92,68.29,64.96,0.77,37.91,38.54,37.26,7.176,7.024,333.2,11.62,12.49,123.2576,14.68,0.02005537,0.03117676,0.02587812
"2019-05-24 19:40:00",79248,"CKVY",13.02,48.16,48.23,48.41,48.1,67.06,68.46,65.07,0.768,37.78,38.4,37,7.643,7.471,333.8,14.87,11.84,104.1238,14.68,0.02005537,0.03117676,0.02587812
"2019-05-24 19:45:00",79249,"CKVY",13,47.92,47.99,48.29,47.79,68.08,68.53,66.34,0.773,37.68,38.08,37.27,7.65,7.619,331.4,8.42,10.52,95.0835,14.68,0.01066997,0.01958554,0.01108018
"2019-05-24 19:50:00",79250,"CKVY",12.98,47.67,47.76,47.98,47.48,67.71,69.49,66.99,0.761,37.8,38.25,37.39,7.038,7.34,334.8,9.99,10.52,85.00021,14.68,0.01066997,0.01958554,0.01108018
"2019-05-24 19:55:00",79251,"CKVY",12.96,47.24,47.49,47.73,47.24,70.21,71.48,67.43,0.777,38.03,38.86,37.32,6.588,6.756,341.3,10.44,10.08,73.13856,14.68,0.01066997,0.01958554,0.01108018
"2019-05-24 20:00:00",79252,"CKVY",12.94,46.68,46.98,47.3,46.68,72.1,72.17,70.01,0.781,38.12,38.46,37.84,5.896,6.2,339.4,11.71,8.55,57.93933,14.68,0.004155178,0.005486827,0.003295177
"2019-05-24 20:05:00",79253,"CKVY",12.93,46.43,46.57,46.81,46.31,72.17,73.88,72.1,0.775,38.32,38.69,37.93,5.835,5.84,334.4,9.35,8.99,44.85315,14.68,0.004155178,0.005486827,0.003295177
"2019-05-24 20:10:00",79254,"CKVY",12.92,46.25,46.34,46.56,46.06,72.58,72.99,71.79,0.774,37.98,38.24,37.75,6.044,5.933,329,9.97,8.99,33.41993,14.68,0.004155178,0.005486827,0.003295177
"2019-05-24 20:15:00",79255,"CKVY",12.91,45.69,45.97,46.31,45.69,73.37,74.43,72.51,0.766,38.02,38.36,37.64,5.922,6.016,326.9,9.1,8.77,26.7126,14.68,0.001901007,0.002808388,9.719936E-05
"2019-05-24 20:20:00",79256,"CKVY",12.9,45.45,45.5,45.82,45.32,73.5,74.29,73.13,0.76,37.61,37.91,37.33,5.44,5.721,321.3,7.43,7.234,23.60793,14.68,0.001901007,0.002808388,9.719936E-05
"2019-05-24 20:25:00",79257,"CKVY",12.89,45.14,45.29,45.51,45.08,74.02,74.09,72.95,0.756,37.33,37.62,37.1,4.837,5.119,320.2,8.35,6.795,21.08555,14.68,0.001901007,0.002808388,9.719936E-05
"2019-05-24 20:30:00",79258,"CKVY",12.88,44.52,44.87,45.14,44.46,76.35,76.35,73.85,0.762,37.34,37.6,37.17,4.604,4.727,312,6.714,6.138,17.88139,14.68,0.0007784127,0.00145012,2.5E-07
"2019-05-24 20:35:00",79259,"CKVY",12.88,43.16,43.87,44.52,43.1,82,82,76.38,0.777,37.81,38.16,37.52,4.203,4.389,302.3,7.639,4.384,13.48279,14.68,0.0007784127,0.00145012,2.5E-07
"2019-05-24 20:40:00",79260,"CKVY",12.88,44.58,43.57,44.58,42.98,78.2,82.3,78.2,0.782,38.09,38.3,37.92,4.323,4.226,318.8,9.63,7.234,9.375068,14.68,0.0007784127,0.00145012,2.5E-07
"2019-05-24 20:45:00",79261,"CKVY",12.87,44.47,44.67,44.89,44.47,78.62,78.69,77.76,0.783,38.3,38.49,38.13,4.348,4.363,326.6,6.598,6.357,6.036123,14.68,-0.001152404,-0.001013663,2.5E-07
"2019-05-24 20:50:00",79262,"CKVY",12.85,44.66,44.56,44.72,44.41,78.63,79.17,78.45,0.789,38.4,38.58,38.21,4.363,4.391,327.3,5.056,4.603,3.79562,14.68,-0.001152404,-0.001013663,2.5E-07
"2019-05-24 20:55:00",79263,"CKVY",12.87,44.73,44.65,44.79,44.47,77.4,78.8,77.39,0.779,38.22,38.56,37.97,3.735,4.102,329.9,6.237,4.165,2.438376,14.68,-0.001152404,-0.001013663,2.5E-07
"2019-05-24 21:00:00",79264,"CKVY",12.86,44.98,44.94,45.23,44.6,76.44,78.09,75.62,0.776,38.06,38.39,37.77,3.541,3.59,330.1,7.772,6.357,1.430967,14.68,-0.00139346,-0.001301791,2.5E-07
"2019-05-24 21:05:00",79265,"CKVY",12.86,44.92,44.92,45.1,44.73,78.23,78.33,76.03,0.793,38.18,38.65,37.85,3.487,3.494,331.5,7.996,4.384,0.73898,14.68,-0.00139346,-0.001301791,2.5E-07
"2019-05-24 21:10:00",79266,"CKVY",12.86,45.17,44.98,45.17,44.8,76.93,78.16,75.76,0.787,38.11,38.58,37.79,3.36,3.46,353.5,7.5,3.946,0.2996975,14.68,-0.00139346,-0.001301791,2.5E-07
"2019-05-24 21:15:00",79267,"CKVY",12.86,44.86,44.97,45.17,44.73,79.12,79.19,76.41,0.8,38.47,38.94,38.01,3.025,3.194,344.9,6.107,3.726,0.1139422,14.68,-0.002017572,-0.002144982,2.5E-07
"2019-05-24 21:20:00",79268,"CKVY",12.84,44.73,44.73,44.92,44.55,78.5,79.57,78.23,0.79,38.65,38.93,38.27,2.951,2.954,349.6,5.866,4.165,0.0261795,14.68,-0.002017572,-0.002144982,2.5E-07
"2019-05-24 21:25:00",79269,"CKVY",12.84,44.67,44.65,44.8,44.49,78.37,79.67,77.82,0.787,38.44,38.82,38.07,3.016,2.972,346.8,10.11,4.165,3.795123E-06,14.68,-0.002017572,-0.002144982,2.5E-07
"2019-05-24 21:30:00",79270,"CKVY",12.85,45.11,44.88,45.23,44.55,77.51,78.4,75.62,0.791,38.2,38.58,37.76,3.212,3.109,335.4,7.933,4.822,0,14.68,-0.002548829,-0.002901362,2.5E-07
"2019-05-24 21:35:00",79271,"CKVY",12.85,44.86,44.98,45.17,44.74,79.13,79.13,76.41,0.8,38.4,38.8,38.03,3.539,3.376,330.3,4.588,5.042,0,14.68,-0.002548829,-0.002901362,2.5E-07
"2019-05-24 21:40:00",79272,"CKVY",12.85,44.37,44.54,44.86,44.25,84.1,84.1,79.09,0.835,39.39,39.96,38.68,3.75,3.69,335.2,7.702,5.699,0,14.68,-0.002548829,-0.002901362,2.5E-07
"2019-05-24 21:45:00",79273,"CKVY",12.84,44.37,44.3,44.43,44.19,81.6,84.2,81.5,0.81,39.36,39.93,38.96,3.186,3.485,3.285,12.65,3.069,0,14.68,-0.002267911,-0.002496642,2.5E-07
"2019-05-24 21:50:00",79274,"CKVY",12.84,44.37,44.4,44.49,44.25,84,84,81.4,0.834,39.3,39.96,38.96,2.184,2.705,35.53,27.32,1.754,0,14.68,-0.002267911,-0.002496642,2.5E-07
"2019-05-24 21:55:00",79275,"CKVY",12.84,44.06,44.19,44.43,44,85.2,85.3,83.6,0.836,39.77,39.98,39.44,1.596,1.771,51.56,8.32,2.85,0,14.68,-0.002267911,-0.002496642,2.5E-07
"2019-05-24 22:00:00",79276,"CKVY",12.84,44,43.93,44,43.75,83.7,85.4,83.7,0.819,39.48,39.91,39.23,1.815,1.708,33.62,3.652,3.069,0,14.68,-0.00410002,-0.005262665,2.5E-07
"2019-05-24 22:05:00",79277,"CKVY",12.84,43.94,43.95,44,43.75,83.3,84.9,83.2,0.813,39.49,39.76,39.15,2.078,1.977,29.67,1.828,2.63,0,14.68,-0.00410002,-0.005262665,2.5E-07
"2019-05-24 22:10:00",79278,"CKVY",12.84,44.19,44.02,44.19,43.88,80.1,83.3,80.1,0.789,38.85,39.32,38.34,1.742,2,25.18,0.119,1.534,0,14.68,-0.00410002,-0.005262665,2.5E-07
"2019-05-24 22:15:00",79279,"CKVY",12.83,44.32,44.23,44.38,44.01,80.5,80.5,79.61,0.798,38.44,38.76,38.21,1.176,1.384,16.88,8.14,1.973,0,14.68,-0.004354937,-0.005701683,2.5E-07
"2019-05-24 22:20:00",79280,"CKVY",12.83,44.19,44.22,44.44,44.07,82.1,82.2,80.6,0.809,38.94,39.17,38.7,1.419,1.262,15.69,3.674,3.288,0,14.68,-0.004354937,-0.005701683,2.5E-07
"2019-05-24 22:25:00",79281,"CKVY",12.83,44.13,44.11,44.25,44.01,81.5,82.4,81.4,0.801,38.98,39.26,38.73,1.893,1.657,14.12,3.67,3.288,0,14.68,-0.004354937,-0.005701683,2.5E-07
"2019-05-24 22:30:00",79282,"CKVY",12.81,44.13,44.13,44.26,44.01,80.6,81.5,80.2,0.793,38.65,38.84,38.39,1.907,2.005,7.262,0.224,1.754,0,14.68,-0.004541973,-0.006022422,2.5E-07
"2019-05-24 22:35:00",79283,"CKVY",12.83,42.22,43.01,44.19,42.1,88.6,88.6,80.5,0.81,39.05,39.43,38.5,1.889,1.837,238.2,31.97,3.507,0,14.68,-0.004541973,-0.006022422,2.5E-07
"2019-05-24 22:40:00",79284,"CKVY",12.8,41.42,41.68,42.22,41.3,91.2,91.2,88.6,0.808,39.01,39.17,38.82,1.555,1.796,235,4.308,3.288,0,14.68,-0.004541973,-0.006022422,2.5E-07
"2019-05-24 22:45:00",79285,"CKVY",12.82,41.3,41.27,41.42,41.05,93.1,93.1,91.2,0.822,39.21,39.54,38.92,1.291,1.371,230.2,0.067,0,0,14.68,-0.004780687,-0.006395824,2.5E-07
"2019-05-24 22:50:00",79286,"CKVY",12.82,41.49,41.33,41.55,41.18,93.7,93.9,93.1,0.832,39.64,39.88,39.38,0.503,0.931,214.8,42.01,1.315,0,14.68,-0.004780687,-0.006395824,2.5E-07
"2019-05-24 22:55:00",79287,"CKVY",12.82,41.98,41.62,42.04,41.24,92.1,93.8,92.1,0.834,39.83,40.18,39.33,0.673,0.402,181.5,36.45,3.507,0,14.68,-0.004780687,-0.006395824,2.5E-07
"2019-05-24 23:00:00",79288,"CKVY",12.82,41.37,41.89,42.23,41.3,91.6,92.1,89.7,0.81,39.44,39.9,38.58,1.493,1.133,224.3,13.1,3.507,0,14.68,-0.005908959,-0.008560041,2.5E-07
"2019-05-24 23:05:00",79289,"CKVY",12.82,40.81,40.91,41.55,40.32,91.8,92.5,90.2,0.795,38.7,39.52,37.75,2.085,1.845,236.3,13.43,2.85,0,14.68,-0.005908959,-0.008560041,2.5E-07
"2019-05-24 23:10:00",79290,"CKVY",12.82,39.7,40.44,40.93,39.7,89.2,91.8,89.2,0.74,37.89,38.66,36.78,1.877,2.13,220.3,32.87,2.411,0,14.68,-0.005908959,-0.008560041,2.5E-07
"2019-05-24 23:15:00",79291,"CKVY",12.82,39.82,39.5,39.88,39.2,93,93.1,89.2,0.774,37.16,38.05,36.66,1.108,1.436,163.6,55.88,0.877,0,14.68,-0.004611099,-0.006104171,2.5E-07
"2019-05-24 23:20:00",79292,"CKVY",12.81,39.33,39.91,40.25,39.33,91.6,93.5,91.6,0.748,37.97,38.54,37.09,0.708,0.869,249.4,18.8,1.973,0,14.68,-0.004611099,-0.006104171,2.5E-07
"2019-05-24 23:25:00",79293,"CKVY",12.81,38.89,38.31,39.33,37.6,94.9,95.1,91.2,0.763,36.39,37.59,35.58,1.257,0.88,214.5,8.43,3.946,0,14.68,-0.004611099,-0.006104171,2.5E-07
"2019-05-24 23:30:00",79294,"CKVY",12.79,37.72,38.4,39.08,37.72,91,94.9,90.5,0.698,36.17,37.68,35.32,1.67,1.523,244.2,42.42,2.85,0,14.68,-0.005328145,-0.007484763,2.5E-07
"2019-05-24 23:35:00",79295,"CKVY",12.81,37.35,37.32,37.84,36.98,94.7,94.7,91,0.716,35.34,36.03,34.73,1.983,1.843,320.4,9,2.85,0,14.68,-0.005328145,-0.007484763,2.5E-07
"2019-05-24 23:40:00",79296,"CKVY",12.81,37.66,37.54,37.79,37.35,96.4,96.4,94.7,0.738,36.4,36.85,35.98,1.126,1.589,35.96,63.41,1.315,0,14.68,-0.005328145,-0.007484763,2.5E-07
"2019-05-24 23:45:00",79297,"CKVY",12.81,38.22,38.4,38.9,37.72,92.1,96.9,92.1,0.72,37.22,37.94,36.08,1.74,1.31,307.1,7.905,4.603,0,14.68,-0.004797357,-0.006463992,2.5E-07
"2019-05-24 23:50:00",79298,"CKVY",12.8,37.6,38.01,38.22,37.6,91.4,92.1,91.3,0.698,35.82,36.14,35.31,1.959,1.938,301.6,4.659,4.384,0,14.68,-0.004797357,-0.006463992,2.5E-07
"2019-05-24 23:55:00",79299,"CKVY",12.8,37.1,37.13,37.66,36.86,92.6,92.8,90.9,0.693,34.94,35.38,34.57,2.574,2.21,297.4,7.314,3.288,0,14.68,-0.004797357,-0.006463992,2.5E-07
"2019-05-25 00:00:00",79300,"CKVY",12.8,36.86,36.96,37.23,36.86,92.2,92.6,91.9,0.684,34.88,35.25,34.72,2.133,2.45,318.6,8.91,2.63,0,14.68,-0.004053873,-0.005191733,2.5E-07
"2019-05-25 00:05:00",79301,"CKVY",12.78,37.05,36.89,37.11,36.61,92.8,92.9,91.7,0.693,34.85,35.25,34.44,1.945,1.931,328.3,11.73,2.411,0,14.68,-0.004053873,-0.005191733,2.5E-07
"2019-05-25 00:10:00",79302,"CKVY",12.8,37.86,37.5,37.92,36.99,93.4,93.6,92.8,0.72,35.77,36.2,35.11,1.829,1.937,326.9,10.21,2.63,0,14.68,-0.004053873,-0.005191733,2.5E-07
"2019-05-25 00:15:00",79303,"CKVY",12.8,38.23,38.26,38.48,37.86,87.9,93.4,87.9,0.688,35.74,36.34,34.92,2.025,1.912,305.1,9.58,3.946,0,14.68,-0.004323187,-0.00564845,2.5E-07
"2019-05-25 00:20:00",79304,"CKVY",12.79,37.99,38.01,38.23,37.8,89.2,89.8,87.7,0.691,34.99,35.37,34.6,2.164,2.127,322.5,19.25,3.946,0,14.68,-0.004323187,-0.00564845,2.5E-07
"2019-05-25 00:25:00",79305,"CKVY",12.79,36.32,37.4,37.99,36.26,88,89.4,87.4,0.639,34.39,35.08,32.99,1.848,1.932,64.15,73.2,3.069,0,14.68,-0.004323187,-0.00564845,2.5E-07
"2019-05-25 00:30:00",79306,"CKVY",12.79,35.28,35.71,36.26,35.03,91.7,91.7,88.1,0.639,33.07,33.32,32.62,1.858,1.796,223.9,18.94,3.726,0,14.68,-0.004086331,-0.005291434,2.5E-07
"2019-05-25 00:35:00",79307,"CKVY",12.78,34.53,34.85,35.28,34.29,92.6,92.6,91.7,0.626,32.76,33.17,32.2,1.88,1.861,223.9,13.06,3.069,0,14.68,-0.004086331,-0.005291434,2.5E-07
"2019-05-25 00:40:00",79308,"CKVY",12.79,34.47,34.65,34.78,34.41,94.8,95,92.7,0.639,33.14,33.49,32.54,2.561,2.293,229.7,5.56,3.726,0,14.68,-0.004086331,-0.005291434,2.5E-07
"2019-05-25 00:45:00",79309,"CKVY",12.79,33.36,34.27,34.66,33.3,94.8,96.1,94.6,0.611,33.06,33.65,31.93,3.029,2.848,229.4,6.721,5.042,0,14.68,-0.003850424,-0.004881362,2.5E-07
"2019-05-25 00:50:00",79310,"CKVY",12.78,34.78,34.04,34.84,33.24,97.8,98,94.8,0.668,33.21,34.31,31.96,3.693,3.378,234.3,5.89,5.261,0,14.68,-0.003850424,-0.004881362,2.5E-07
"2019-05-25 00:55:00",79311,"CKVY",12.78,34.66,34.32,34.78,33.92,98.1,98.1,97.1,0.666,33.7,34.31,33.24,3.696,3.714,225.9,6.52,3.946,0,14.68,-0.003850424,-0.004881362,2.5E-07
"2019-05-25 01:00:00",79312,"CKVY",12.78,34.66,34.99,35.15,34.66,96.2,98.3,96.2,0.654,34.41,34.71,33.7,3.253,3.471,205.8,19.55,3.726,0,14.68,-0.003402922,-0.004096176,2.5E-07
"2019-05-25 01:05:00",79313,"CKVY",12.77,33.3,33.74,34.66,33.18,96.9,96.9,95.6,0.623,32.7,33.71,32.18,2.978,3.053,173.7,4.212,4.603,0,14.68,-0.003402922,-0.004096176,2.5E-07
"2019-05-25 01:10:00",79314,"CKVY",12.78,34.11,33.81,34.23,33.24,98.6,98.6,96.8,0.656,33.31,33.87,32.44,3.062,3.017,155.9,13.38,3.726,0,14.68,-0.003402922,-0.004096176,2.5E-07
"2019-05-25 01:15:00",79315,"CKVY",12.77,34.55,34.4,34.55,34.05,98.8,98.9,98.6,0.669,34.11,34.27,33.7,2.74,3.007,141.1,5.219,3.288,0,14.68,-0.003639846,-0.004478568,2.5E-07
"2019-05-25 01:20:00",79316,"CKVY",12.77,34.73,34.6,34.79,34.42,99.1,99.1,98.8,0.675,34.32,34.57,34.11,1.651,2.202,133.6,8.12,1.754,0,14.68,-0.003639846,-0.004478568,2.5E-07
"2019-05-25 01:25:00",79317,"CKVY",12.77,35.1,35.01,35.16,34.67,99,99.2,99,0.685,34.78,34.95,34.44,0.716,1.21,104.9,10.04,1.754,0,14.68,-0.003639846,-0.004478568,2.5E-07
"2019-05-25 01:30:00",79318,"CKVY",12.77,35.16,35,35.16,34.86,98.8,99.1,98.6,0.685,34.69,34.93,34.53,0.569,0.481,31.74,38.93,2.192,0,14.68,-0.004969227,-0.006849666,2.5E-07
"2019-05-25 01:35:00",79319,"CKVY",12.77,35.72,35.4,35.78,34.98,98.8,98.9,98.7,0.7,35.11,35.49,34.67,1.066,0.846,285.6,20.71,2.192,0,14.68,-0.004969227,-0.006849666,2.5E-07
"2019-05-25 01:40:00",79320,"CKVY",12.77,36.34,36.05,36.4,35.72,98,98.8,97.9,0.712,35.63,35.9,35.39,1.448,1.241,278.7,9.74,2.192,0,14.68,-0.004969227,-0.006849666,2.5E-07
"2019-05-25 01:45:00",79321,"CKVY",12.76,36.77,36.65,36.9,36.28,96.9,98.1,96.9,0.716,36.03,36.27,35.79,1.499,1.535,299.2,14.47,2.63,0,14.68,-0.005139621,-0.007151613,2.5E-07
"2019-05-25 01:50:00",79322,"CKVY",12.76,36.71,36.68,36.83,36.52,96.8,96.9,96.5,0.713,35.82,36.02,35.65,1.398,1.421,306.3,26.11,2.192,0,14.68,-0.005139621,-0.007151613,2.5E-07
"2019-05-25 01:55:00",79323,"CKVY",12.76,36.9,36.78,36.96,36.65,96.4,96.8,96.3,0.716,35.89,36.04,35.73,1.79,1.54,289.5,4.869,3.288,0,14.68,-0.005139621,-0.007151613,2.5E-07
"2019-05-25 02:00:00",79324,"CKVY",12.76,37.27,37.09,37.33,36.9,95.6,96.4,95.5,0.72,36.04,36.2,35.91,2.339,2.085,285,4.286,3.507,0,14.68,-0.004719714,-0.006316714,2.5E-07
"2019-05-25 02:05:00",79325,"CKVY",12.76,37.39,37.34,37.58,37.08,95.8,95.9,95.5,0.725,36.23,36.47,35.93,2.691,2.56,251.6,9.45,3.288,0,14.68,-0.004719714,-0.006316714,2.5E-07
"2019-05-25 02:10:00",79326,"CKVY",12.75,37.27,37.33,37.51,37.14,96.2,96.2,95.7,0.725,36.28,36.46,36.15,2.503,2.625,258,6.823,2.85,0,14.68,-0.004719714,-0.006316714,2.5E-07
"2019-05-25 02:15:00",79327,"CKVY",12.76,36.9,37.15,37.33,36.83,96.6,96.6,96.1,0.717,36.23,36.38,35.95,1.787,2.165,223.4,59.06,1.973,0,14.68,-0.004145333,-0.005276224,2.5E-07
"2019-05-25 02:20:00",79328,"CKVY",12.76,36.9,36.88,37.02,36.77,97.2,97.2,96.5,0.722,36.05,36.28,35.93,1.022,1.367,158.5,15.32,0.877,0,14.68,-0.004145333,-0.005276224,2.5E-07
"2019-05-25 02:25:00",79329,"CKVY",12.75,36.96,36.96,37.14,36.83,97.7,97.8,97.1,0.728,36.33,36.58,36.11,0.688,0.837,230.7,24.67,1.754,0,14.68,-0.004145333,-0.005276224,2.5E-07
"2019-05-25 02:30:00",79330,"CKVY",12.75,36.03,36.74,37.02,36.03,97,98.1,97,0.696,36.17,36.45,35.26,0.702,0.678,261.5,43.81,1.754,0,14.68,-0.005428023,-0.007728687,2.5E-07
"2019-05-25 02:35:00",79331,"CKVY",12.75,36.15,35.96,36.28,35.66,98.6,98.6,96.8,0.711,35.41,35.91,34.85,1.244,1.006,1.414,12.22,2.411,0,14.68,-0.005428023,-0.007728687,2.5E-07
"2019-05-25 02:40:00",79332,"CKVY",12.75,35.78,36.03,36.22,35.78,98.5,98.7,98.5,0.7,35.67,35.87,35.4,1.275,1.287,307.3,13.21,1.534,0,14.68,-0.005428023,-0.007728687,2.5E-07
"2019-05-25 02:45:00",79333,"CKVY",12.75,35.84,35.7,35.91,35.47,99,99,98.3,0.705,35.35,35.67,35.08,1.416,1.3,333.9,12.09,1.973,0,14.68,-0.005138917,-0.007155675,2.5E-07
"2019-05-25 02:50:00",79334,"CKVY",12.73,34.55,35.49,35.91,34.55,97.8,99.1,97.8,0.662,35.17,35.67,33.98,1.255,1.304,330.8,13.13,1.973,0,14.68,-0.005138917,-0.007155675,2.5E-07
"2019-05-25 02:55:00",79335,"CKVY",12.74,33.31,33.67,34.61,33.19,97.7,97.8,97.1,0.629,33,34.05,32.56,1.453,1.284,307.9,9.82,2.85,0,14.68,-0.005138917,-0.007155675,2.5E-07
"2019-05-25 03:00:00",79336,"CKVY",12.74,32.75,33.29,33.62,32.69,98.2,98.4,97.7,0.618,32.82,33.19,32.19,1.903,1.703,305.1,18.42,3.507,0,14.68,-0.004755248,-0.006469988,2.5E-07
"2019-05-25 03:05:00",79337,"CKVY",12.73,33.19,33.7,34.48,32.75,99,100,98.2,0.635,33.53,34.49,32.32,2.433,2.202,299.7,11.82,3.946,0,14.68,-0.004755248,-0.006469988,2.5E-07
"2019-05-25 03:10:00",79338,"CKVY",12.74,33.31,33.24,33.43,32.94,99.7,99.7,99,0.642,33.11,33.35,32.7,2.092,2.401,264.8,7.366,2.411,0,14.68,-0.004755248,-0.006469988,2.5E-07
"2019-05-25 03:15:00",79339,"CKVY",12.74,33.93,33.51,34.11,33.19,100.2,100.3,99.7,0.661,33.5,34.15,33.1,1.591,1.798,304.6,25,2.411,0,14.68,-0.004255445,-0.005513245,2.5E-07
"2019-05-25 03:20:00",79340,"CKVY",12.73,33.62,33.76,34.05,33.43,100,100.3,99.8,0.652,33.78,34.12,33.4,1.088,1.336,320.4,16.91,2.192,0,14.68,-0.004255445,-0.005513245,2.5E-07
"2019-05-25 03:25:00",79341,"CKVY",12.74,33.13,33.55,33.74,33,99.3,100.1,99.2,0.635,33.51,33.75,32.81,1.088,0.934,244.3,50.39,3.726,0,14.68,-0.004255445,-0.005513245,2.5E-07
"2019-05-25 03:30:00",79342,"CKVY",12.74,33.07,33.03,33.44,32.57,99.7,100,98.9,0.635,32.91,33.43,32.3,1.105,1.145,60.31,31.27,1.973,0,14.68,-0.004995994,-0.006973034,2.5E-07
"2019-05-25 03:35:00",79343,"CKVY",12.72,33.69,33.26,33.81,32.94,100.2,100.2,99.6,0.655,33.26,33.87,32.87,0.926,0.991,336.5,46.05,1.754,0,14.68,-0.004995994,-0.006973034,2.5E-07
"2019-05-25 03:40:00",79344,"CKVY",12.72,34,33.98,34.19,33.69,100.2,100.3,100.1,0.663,34.03,34.23,33.72,0.818,0.996,273.5,0.08,1.315,0,14.68,-0.004995994,-0.006973034,2.5E-07
"2019-05-25 03:45:00",79345,"CKVY",12.71,33.94,33.93,34.13,33.75,100.2,100.3,100.2,0.662,33.98,34.17,33.81,0.414,0.597,273.5,0.064,0,0,14.68,-0.005280408,-0.007573308,2.5E-07
"2019-05-25 03:50:00",79346,"CKVY",12.73,34.44,34.27,34.56,33.88,100.2,100.3,100.1,0.675,34.32,34.62,33.93,0.344,0.328,195.3,14.67,3.288,0,14.68,-0.005280408,-0.007573308,2.5E-07
"2019-05-25 03:55:00",79347,"CKVY",12.71,34.13,34.4,34.62,34.06,100.1,100.3,100.1,0.666,34.45,34.68,34.1,0.794,0.554,215,5.541,2.85,0,14.68,-0.005280408,-0.007573308,2.5E-07
"2019-05-25 04:00:00",79348,"CKVY",12.73,33.69,33.92,34.19,33.69,99.6,100.2,99.6,0.651,33.89,34.21,33.59,1.304,1.025,214.5,7.961,2.192,0,14.68,-0.005550451,-0.008161565,2.5E-07
"2019-05-25 04:05:00",79349,"CKVY",12.73,33.38,33.55,33.82,33.32,98.9,99.6,98.8,0.639,33.35,33.73,33.05,1.889,1.626,210,7.154,3.507,0,14.68,-0.005550451,-0.008161565,2.5E-07
"2019-05-25 04:10:00",79350,"CKVY",12.72,33.45,33.42,33.51,33.26,98.7,99,98.6,0.639,33.11,33.25,32.92,2.269,2.054,205.2,4.84,3.507,0,14.68,-0.005550451,-0.008161565,2.5E-07
"2019-05-25 04:15:00",79351,"CKVY",12.72,32.95,33.47,33.88,32.89,97.8,99,97.7,0.621,33.07,33.61,32.33,2.299,2.358,153.3,27.78,3.069,0,14.68,-0.004288878,-0.005592148,2.5E-07
"2019-05-25 04:20:00",79352,"CKVY",12.72,33.01,32.98,33.08,32.83,98.6,98.6,97.8,0.627,32.53,32.74,32.29,1.859,2.091,119.6,30.32,2.192,0,14.68,-0.004288878,-0.005592148,2.5E-07
"2019-05-25 04:25:00",79353,"CKVY",12.71,33.57,33.25,33.57,32.89,99.4,99.4,98.5,0.646,33,33.43,32.54,1.122,1.527,186.9,82.1,2.192,0,14.68,-0.004288878,-0.005592148,2.5E-07
"2019-05-25 04:30:00",79354,"CKVY",12.71,33.69,33.66,33.76,33.57,99.3,99.5,99.3,0.649,33.5,33.61,33.39,0.671,0.821,205.8,9.94,1.096,0,14.68,-0.004662307,-0.006313038,2.5E-07
"2019-05-25 04:35:00",79355,"CKVY",12.71,33.88,33.8,33.94,33.63,99.3,99.4,99.2,0.654,33.63,33.77,33.47,0.832,0.802,189.1,14.47,3.069,0,14.68,-0.004662307,-0.006313038,2.5E-07
"2019-05-25 04:40:00",79356,"CKVY",12.68,33.94,33.86,34,33.69,99.2,99.3,99.1,0.655,33.65,33.84,33.48,0.646,0.693,156,21.79,1.096,0,14.68,-0.004662307,-0.006313038,2.5E-07
"2019-05-25 04:45:00",79357,"CKVY",12.71,34.37,34.16,34.44,33.82,99.5,99.6,99.1,0.669,34.01,34.34,33.62,0.879,0.817,134.9,18.77,1.973,0,14.68,-0.005374406,-0.007780144,0.0005968655
"2019-05-25 04:50:00",79358,"CKVY",12.7,34.56,34.49,34.68,34.25,99.5,99.7,99.4,0.673,34.38,34.6,34.12,0.655,0.683,215.4,43.74,2.411,0,14.68,-0.005374406,-0.007780144,0.0005968655
"2019-05-25 04:55:00",79359,"CKVY",12.7,34.19,34.31,34.56,34.13,99.4,99.5,99.2,0.663,34.13,34.42,33.93,1.662,1.162,251,5.449,3.946,0,14.68,-0.005374406,-0.007780144,0.0005968655
"2019-05-25 05:00:00",79360,"CKVY",12.7,34.44,34.36,34.56,34.19,99.7,99.8,99.4,0.672,34.26,34.51,34.03,2.02,1.808,231.9,11.09,2.85,0,14.68,-0.005013479,-0.006958575,0.005186209
"2019-05-25 05:05:00",79361,"CKVY",12.7,34.62,34.55,34.68,34.37,99.9,99.9,99.7,0.678,34.5,34.65,34.3,2.18,2.223,177,31.88,2.411,0,14.68,-0.005013479,-0.006958575,0.005186209
"2019-05-25 05:10:00",79362,"CKVY",12.7,34.62,34.65,34.74,34.56,99.8,99.9,99.8,0.677,34.62,34.73,34.51,1.297,1.767,73.69,55.15,1.315,0,14.68,-0.005013479,-0.006958575,0.005186209
"2019-05-25 05:15:00",79363,"CKVY",12.7,34.68,34.7,34.81,34.56,99.9,100,99.8,0.679,34.68,34.81,34.52,0.615,0.96,118.7,0.128,0,0,14.68,0.0001420032,0.0001585997,0.01442815
"2019-05-25 05:20:00",79364,"CKVY",12.7,34.87,34.79,34.93,34.62,100.2,100.2,99.8,0.686,34.79,34.96,34.58,0.333,0.358,118.7,0.075,1.534,0,14.68,0.0001420032,0.0001585997,0.01442815
"2019-05-25 05:25:00",79365,"CKVY",12.68,34.19,34.51,34.99,34,99.9,100.2,99.7,0.666,34.49,35.03,33.94,0.872,0.557,159.5,19.62,3.507,0,14.68,0.0001420032,0.0001585997,0.01442815
"2019-05-25 05:30:00",79366,"CKVY",12.69,34.56,34.37,34.62,34.06,100.2,100.2,99.9,0.678,34.4,34.68,34.04,1.864,1.309,146.8,13,5.699,0,14.68,0.000136147,0.0001444735,0.03303779
"2019-05-25 05:35:00",79367,"CKVY",12.69,34.44,34.44,34.62,34.25,100.2,100.3,100,0.675,34.49,34.66,34.29,2.783,2.363,134.7,15.78,4.822,0.004769038,14.68,0.000136147,0.0001444735,0.03303779
"2019-05-25 05:40:00",79368,"CKVY",12.69,34.25,34.26,34.44,34,99.8,100.2,99.6,0.667,34.21,34.48,33.91,3.436,3.124,167.1,6.433,4.822,0.07926643,14.68,0.000136147,0.0001444735,0.03303779
"2019-05-25 05:45:00",79369,"CKVY",12.68,34.19,34.46,34.62,34.19,99.1,100,99.1,0.661,34.39,34.63,33.95,3.956,3.736,167.7,10.64,5.261,0.3268853,14.68,0.0001909941,0.0002116064,0.06423192
"2019-05-25 05:50:00",79370,"CKVY",12.69,33.45,33.82,34.31,33.32,98.7,99.1,98.5,0.639,33.5,34.08,32.98,4.063,4.061,143.7,6.21,4.603,0.8540307,14.68,0.0001909941,0.0002116064,0.06423192
"2019-05-25 05:55:00",79371,"CKVY",12.67,32.95,33.24,33.51,32.83,99.1,99.2,98.6,0.629,32.99,33.22,32.59,3.801,3.945,128.8,3.183,3.726,1.611307,14.68,0.0001909941,0.0002116064,0.06423192
"2019-05-25 06:00:00",79372,"CKVY",12.69,32.58,32.74,33.08,32.4,99.6,99.8,99,0.623,32.59,33.02,32.25,3.219,3.578,132.1,9.39,4.384,2.731405,14.68,0.0006043349,0.0007462119,0.1018028
"2019-05-25 06:05:00",79373,"CKVY",12.69,32.89,32.99,33.26,32.46,99.9,100.2,99.6,0.633,33.01,33.31,32.37,3.194,3.192,133.1,6.683,4.603,4.347403,14.68,0.0006043349,0.0007462119,0.1018028
"2019-05-25 06:10:00",79374,"CKVY",12.67,33.82,33.35,33.94,32.7,100.2,100.2,99.8,0.658,33.38,34,32.67,3.224,3.182,122.9,4.96,4.384,6.467655,14.68,0.0006043349,0.0007462119,0.1018028
"2019-05-25 06:15:00",79375,"CKVY",12.69,34.19,33.77,34.19,33.57,100.2,100.3,100.1,0.668,33.81,34.25,33.61,3.224,3.181,110.9,5.969,3.726,8.823112,14.68,0.001113146,0.001171261,0.1424359
"2019-05-25 06:20:00",79376,"CKVY",12.69,34.06,34.41,34.87,33.94,99.6,100.3,99.6,0.661,34.42,34.92,33.9,2.914,3.029,125.8,5.807,3.507,11.23308,14.68,0.001113146,0.001171261,0.1424359
"2019-05-25 06:25:00",79377,"CKVY",12.71,33.82,33.93,34.44,33.63,98.8,100,98.7,0.649,33.77,34.43,33.36,2.986,2.943,127.8,3.126,4.603,14.40927,14.68,0.001113146,0.001171261,0.1424359
"2019-05-25 06:30:00",79378,"CKVY",12.75,35.67,34.82,35.73,33.76,99.3,99.6,98.8,0.703,34.63,35.58,33.45,3.38,3.197,139.9,15.54,5.042,24.38465,14.68,0.003496756,0.003754182,0.1848812
"2019-05-25 06:35:00",79379,"CKVY",12.81,35.92,35.92,36.11,35.67,96.8,99.4,96.8,0.692,35.49,35.76,35.06,3.668,3.559,156.3,7.512,4.603,40.52332,14.68,0.003496756,0.003754182,0.1848812
"2019-05-25 06:40:00",79380,"CKVY",12.9,35.92,35.92,36.04,35.8,94.2,96.8,94.2,0.673,34.71,35.15,34.35,3.168,3.499,144.1,16.23,3.288,61.09025,14.68,0.003496756,0.003754182,0.1848812
"2019-05-25 06:45:00",79381,"CKVY",12.85,36.35,36.28,36.48,35.92,93.2,94.3,93.2,0.677,34.64,34.85,34.43,2.091,2.593,147.4,8.34,1.754,77.82329,14.68,0.00830483,0.009236871,0.2285349
"2019-05-25 06:50:00",79382,"CKVY",12.84,35.55,35.99,36.35,35.55,93.9,93.9,92.9,0.661,34.25,34.57,33.96,1.278,1.624,244.9,66.87,2.411,75.10988,14.68,0.00830483,0.009236871,0.2285349
"2019-05-25 06:55:00",79383,"CKVY",12.79,34.62,34.99,35.61,34.44,95.9,95.9,93.8,0.651,33.62,34.09,33.21,1.342,1.216,315.4,9.13,3.288,62.12014,14.68,0.00830483,0.009236871,0.2285349
"2019-05-25 07:00:00",79384,"CKVY",12.78,35.3,35.1,35.43,34.56,97.1,97.4,95.9,0.677,34.34,34.76,33.53,1.823,1.664,316.4,7.65,3.946,45.33693,14.68,0.005367035,0.005957607,0.2735429
"2019-05-25 07:05:00",79385,"CKVY",12.81,35.43,35.31,35.49,35.12,97.3,97.3,97,0.682,34.59,34.8,34.36,1.885,1.904,327.1,4.98,1.754,45.5059,14.68,0.005367035,0.005957607,0.2735429
"2019-05-25 07:10:00",79386,"CKVY",12.85,35.67,35.63,35.86,35.43,97.3,97.6,97.2,0.688,34.97,35.23,34.73,1.382,1.665,311.9,25.49,1.534,56.27007,14.68,0.005367035,0.005957607,0.2735429
"2019-05-25 07:15:00",79387,"CKVY",12.87,34.81,35.4,35.8,34.74,96.3,97.3,96.2,0.658,34.55,35.1,33.79,1.169,1.163,243.2,20.7,2.63,72.43948,14.68,0.009489399,0.01024678,0.3181188
"2019-05-25 07:20:00",79388,"CKVY",12.9,34.87,34.61,34.87,34.44,98,98,96.2,0.671,33.87,34.36,33.53,1.439,1.317,238.3,7.741,2.63,86.40371,14.68,0.009489399,0.01024678,0.3181188
"2019-05-25 07:25:00",79389,"CKVY",12.97,35.24,35.02,35.3,34.74,98.7,98.7,98,0.686,34.61,34.98,34.23,1.728,1.588,248.4,2.437,2.192,96.40587,14.68,0.009489399,0.01024678,0.3181188
"2019-05-25 07:30:00",79390,"CKVY",13.08,36.23,35.67,36.23,35.18,99.1,99.2,98.6,0.717,35.4,36.01,34.85,1.38,1.645,247.7,1.072,1.534,108.3192,14.68,0.01293749,0.01385998,0.3629638
"2019-05-25 07:35:00",79391,"CKVY",13.48,38.52,37.41,38.52,36.17,98.2,99.1,98.2,0.777,37.07,38.07,35.9,0.71,1.024,247.2,0.079,0,152.0362,14.68,0.01293749,0.01385998,0.3629638
"2019-05-25 07:40:00",79392,"CKVY",13.65,39.81,39.29,39.88,38.39,93.1,98.2,93.1,0.776,38.27,38.7,37.83,0.208,0.446,265.6,53.99,1.096,220.7307,14.68,0.01293749,0.01385998,0.3629638
"2019-05-25 07:45:00",79393,"CKVY",13.68,40.37,40.12,40.43,39.75,87.4,93.2,87.4,0.743,37.65,38.25,36.69,0.104,0.119,211.4,15.47,1.096,277.0759,14.68,0.0314781,0.03364702,0.4052903
"2019-05-25 07:50:00",79394,"CKVY",13.88,41.73,41.11,41.92,40.37,83.9,88.2,83.9,0.753,37.45,38.09,36.81,0.213,0.136,214.3,24.04,1.973,299.5024,14.68,0.0314781,0.03364702,0.4052903
"2019-05-25 07:55:00",79395,"CKVY",13.8,42.53,41.97,42.53,41.48,81.9,84.6,81.6,0.758,37.18,37.55,36.7,0.401,0.324,188.2,18.46,2.192,300.474,14.68,0.0314781,0.03364702,0.4052903
"2019-05-25 08:00:00",79396,"CKVY",13.83,43.09,42.67,43.09,42.29,79.96,82.6,79.55,0.756,37.26,37.74,36.79,0.385,0.394,205.1,3.001,1.315,300.4807,14.68,0.03528374,0.03780542,0.4491212
"2019-05-25 08:05:00",79397,"CKVY",13.6,43.65,43.47,43.89,43.03,80.4,81.7,79.2,0.776,37.77,38.48,37.06,0.546,0.499,141,20.47,2.192,307.8008,14.68,0.03528374,0.03780542,0.4491212
"2019-05-25 08:10:00",79398,"CKVY",13.55,42.9,43.53,44.08,42.84,81.8,81.8,77.04,0.768,37.66,38.57,36.75,0.827,0.638,138.1,15.76,2.85,299.0019,14.68,0.03528374,0.03780542,0.4491212
"2019-05-25 08:15:00",79399,"CKVY",13.61,43.58,43.34,43.64,42.84,83.1,83.8,81.9,0.801,38.52,38.96,37.81,1.435,1.148,154.3,12.65,3.507,297.7684,14.68,0.03623855,0.03919028,0.4912124
"2019-05-25 08:20:00",79400,"CKVY",13.7,43.88,43.96,44.32,43.52,78.88,83.5,78.78,0.768,38.61,39.51,37.7,1.511,1.422,169.1,32.08,2.63,294.0828,14.68,0.03623855,0.03919028,0.4912124
"2019-05-25 08:25:00",79401,"CKVY",13.64,46.11,44.88,46.11,43.76,78.06,80.6,76.65,0.828,38.75,40.31,37.64,1.26,1.459,157.2,25.55,1.754,311.3317,14.68,0.03623855,0.03919028,0.4912124
"2019-05-25 08:30:00",79402,"CKVY",13.58,45.06,45.6,46.35,44.87,80.6,80.6,76.24,0.821,39.21,40.07,38.4,1.361,1.306,225.4,22.27,6.576,359.9302,14.68,0.04607825,0.05019651,0.5318912
"2019-05-25 08:35:00",79403,"CKVY",13.55,46.72,45.73,46.78,44.99,74.31,81.1,73.69,0.806,39.7,40.66,38.73,1.666,1.541,176.1,34.96,3.726,390.8847,14.68,0.04607825,0.05019651,0.5318912
"2019-05-25 08:40:00",79404,"CKVY",13.53,47.33,46.94,47.39,46.66,72.59,78.02,71.01,0.806,39.24,40.54,38.01,2.333,2.028,139.5,11.16,5.042,419.3193,14.68,0.04607825,0.05019651,0.5318912
"2019-05-25 08:45:00",79405,"CKVY",13.52,47.88,47.65,48.01,47.21,63.62,73.79,63.31,0.721,37.39,39.54,35.69,2.303,2.313,147,19.01,4.822,429.5901,14.68,0.05503381,0.06063538,0.5719565
"2019-05-25 08:50:00",79406,"CKVY",13.5,47.94,47.93,48.13,47.7,64.55,68.94,61.87,0.733,36.54,38.38,35.34,2.492,2.397,159.6,17.54,4.603,460.3336,14.68,0.05503381,0.06063538,0.5719565
"2019-05-25 08:55:00",79407,"CKVY",13.5,47.26,47.24,47.94,46.89,68.66,70.31,63.18,0.76,36.78,38.04,35.38,2.836,2.649,162.5,27.55,5.918,479.5806,14.68,0.05503381,0.06063538,0.5719565
"2019-05-25 09:00:00",79408,"CKVY",13.5,47.74,47.4,47.86,47.13,66.87,71.24,64.27,0.754,37.01,38.66,35.89,3.297,3.054,174.8,14.61,6.357,487.8685,14.68,0.06243831,0.07000197,0.61233
"2019-05-25 09:05:00",79409,"CKVY",13.49,48.54,48.04,48.54,47.68,66.28,69.65,63.64,0.77,37.37,38.5,35.97,3.56,3.436,167.9,13.68,5.261,495.8913,14.68,0.06243831,0.07000197,0.61233
"2019-05-25 09:10:00",79410,"CKVY",13.49,48.6,48.83,49.22,48.47,61.78,69.27,61.41,0.719,37.97,39.6,35.98,3.226,3.328,169,22.02,4.822,522.8024,14.68,0.06243831,0.07000197,0.61233
"2019-05-25 09:15:00",79411,"CKVY",13.48,49.03,48.83,49.15,48.47,62.88,69.06,61.95,0.744,37.35,39.23,36.09,3.295,3.23,161,22.49,6.138,552.6899,14.68,0.07373628,0.08286343,0.6482528
"2019-05-25 09:20:00",79412,"CKVY",13.48,49.71,49.27,49.89,48.78,66.38,67.69,61.92,0.806,37.66,38.98,36.53,3.26,3.347,169.3,24.76,6.576,603.6351,14.68,0.07373628,0.08286343,0.6482528
"2019-05-25 09:25:00",79413,"CKVY",13.48,50.45,50.32,50.82,49.64,61.61,68.78,60,0.769,38.37,40.24,36.91,3.166,3.261,147.9,20.77,5.918,618.9796,14.68,0.07373628,0.08286343,0.6482528
"2019-05-25 09:30:00",79414,"CKVY",13.49,49.7,50,50.45,49.46,62.4,67.96,61.06,0.757,38.17,39.82,36.72,2.839,2.974,166,32.42,6.138,591.7371,14.68,0.07359064,0.08290318,0.6824194
"2019-05-25 09:35:00",79415,"CKVY",13.49,51.05,49.96,51.18,49.39,61.36,67.09,61.36,0.783,38.41,40.17,37.13,3.066,2.851,177.3,16.36,6.357,533.688,14.68,0.07359064,0.08290318,0.6824194
"2019-05-25 09:40:00",79416,"CKVY",13.5,49.81,50.22,51.12,49.63,67.16,68.67,60.06,0.818,38.53,40.03,36.97,3.902,3.509,171.7,12.91,7.014,517.7273,14.68,0.07359064,0.08290318,0.6824194
"2019-05-25 09:45:00",79417,"CKVY",13.5,49.31,49.28,49.87,49,68.56,69.42,62.45,0.82,38.25,39.64,37.18,4.666,4.343,163.9,13.19,7.234,434.8593,14.68,0.0568585,0.06543836,0.7145863
"2019-05-25 09:50:00",79418,"CKVY",13.48,49.25,49.24,49.43,48.94,69.07,70,63.89,0.824,38.78,40.06,37.4,4.921,4.838,169.7,16.2,7.453,357.0703,14.68,0.0568585,0.06543836,0.7145863
"2019-05-25 09:55:00",79419,"CKVY",13.51,49.18,49.12,49.37,48.87,68.76,72.4,67.59,0.818,39.63,40.64,38.67,5.009,4.886,174.4,10.1,6.795,257.3668,14.68,0.0568585,0.06543836,0.7145863
"2019-05-25 10:00:00",79420,"CKVY",13.49,50.42,49.68,50.42,49.06,66.5,71.57,65.09,0.829,39.48,40.79,37.98,5.186,5.12,178.9,10.19,7.672,312.9307,14.68,0.05444763,0.06370704,0.7437622
"2019-05-25 10:05:00",79421,"CKVY",13.49,51.71,51.06,51.71,50.29,69.1,69.89,62.14,0.904,40,41.96,38.71,5.386,5.262,167.1,14.72,7.672,456.39,14.68,0.05444763,0.06370704,0.7437622
"2019-05-25 10:10:00",79422,"CKVY",13.5,52.08,51.63,52.39,51.16,62.48,69.07,59.5,0.828,39.63,41.97,38.06,4.999,5.24,140.9,14.52,8.33,594.1926,14.68,0.05444763,0.06370704,0.7437622
"2019-05-25 10:15:00",79423,"CKVY",13.49,52.08,51.99,52.45,51.52,64.26,67.86,58.63,0.852,39.79,42.06,37.82,4.239,4.61,138.9,14.15,5.48,660.9185,14.68,0.08221874,0.09434478,0.7708664
"2019-05-25 10:20:00",79424,"CKVY",13.51,52.32,52.25,52.51,52.01,60.86,66.21,57.43,0.814,38.88,41.24,37.49,3.977,4.061,182.7,11.68,8.11,609.6473,14.68,0.08221874,0.09434478,0.7708664
"2019-05-25 10:25:00",79425,"CKVY",13.51,52.93,52.23,52.99,51.95,58.59,63.26,55.99,0.801,38.19,40.05,36.92,4.076,4.016,187.8,17.13,8.11,598.3447,14.68,0.08221874,0.09434478,0.7708664
"2019-05-25 10:30:00",79426,"CKVY",13.51,53.6,53.64,54.22,52.87,55.91,65.04,53.17,0.784,39.15,42.46,37.03,4.564,4.321,160.1,15.78,8.33,627.8218,14.68,0.09253711,0.1052798,0.7972328
"2019-05-25 10:35:00",79427,"CKVY",13.52,53.66,53.81,54.16,53.29,55.91,64.49,53.85,0.785,39.59,42.1,37.54,5.136,4.833,165.9,20.04,10.08,654.6876,14.68,0.09253711,0.1052798,0.7972328
"2019-05-25 10:40:00",79428,"CKVY",13.52,53.91,54.15,54.77,53.6,54.57,65.86,52.1,0.773,39.22,43.43,36.9,5.782,5.455,176.4,20.61,9.21,678.9128,14.68,0.09253711,0.1052798,0.7972328
"2019-05-25 10:45:00",79429,"CKVY",13.52,54.89,54.43,55.2,53.78,52.75,61.57,52.2,0.775,38.95,41.56,37.09,6.329,5.967,175.5,15.81,12.06,713.4263,14.68,0.1036695,0.1194258,0.8190146
"2019-05-25 10:50:00",79430,"CKVY",13.52,55.57,55.02,55.7,54.58,58.82,60.23,51.52,0.886,39.08,41.89,37.1,6.338,6.43,169,19.79,8.11,781.9701,14.68,0.1036695,0.1194258,0.8190146
"2019-05-25 10:55:00",79431,"CKVY",13.51,55.94,55.79,56.19,55.51,47.88,59.96,47.88,0.731,39.05,42,36.5,6.25,6.279,161.5,10.63,12.28,812.2376,14.68,0.1036695,0.1194258,0.8190146
"2019-05-25 11:00:00",79432,"CKVY",13.5,56.81,56.6,57.42,55.94,50.08,60.64,48.02,0.789,39.98,43.84,36.63,6.349,6.383,163.2,13.97,10.96,812.5714,14.68,0.115112,0.1339653,0.8384463
"2019-05-25 11:05:00",79433,"CKVY",13.52,56.81,56.89,57.3,56.5,50.25,59.75,47.5,0.791,39.63,42.93,37.2,6.71,6.469,159.6,15.72,11.4,808.7258,14.68,0.115112,0.1339653,0.8384463
"2019-05-25 11:10:00",79434,"CKVY",13.52,56.44,56.53,57.05,55.76,47.26,54.33,45.14,0.735,38.09,40.52,35.01,7.39,7.057,179.6,15.84,11.18,828.0889,14.68,0.115112,0.1339653,0.8384463
"2019-05-25 11:15:00",79435,"CKVY",13.53,56.93,56.67,57.36,55.76,47.64,56.63,42.98,0.754,37.63,41.54,34.79,7.267,7.443,178.5,14.02,12.71,857.0768,14.68,0.1251674,0.1467073,0.8562395
"2019-05-25 11:20:00",79436,"CKVY",13.52,57.17,56.94,57.3,56.37,48.29,57.42,45.69,0.771,38.32,42.19,36.22,6.401,6.899,150.6,27.7,10.74,900.2715,14.68,0.1251674,0.1467073,0.8562395
"2019-05-25 11:25:00",79437,"CKVY",13.53,57.23,57.9,59.15,57.11,43.35,57.45,39.3,0.693,37.25,43.1,33.12,6.524,6.394,183.9,26.87,13.59,944.0884,14.68,0.1251674,0.1467073,0.8562395
"2019-05-25 11:30:00",79438,"CKVY",13.53,57.97,58.27,58.89,57.11,49.52,51.89,41.56,0.813,37.45,40.82,34.25,7.64,7.006,176,14.54,15.34,1000.781,14.68,0.1447646,0.1683157,0.8708865
"2019-05-25 11:35:00",79439,"CKVY",13.52,58.7,58.41,59.08,57.84,45.3,50.79,37.52,0.764,36.94,40.55,33.04,9.21,8.44,172.7,13.9,13.15,1024.544,14.68,0.1447646,0.1683157,0.8708865
"2019-05-25 11:40:00",79440,"CKVY",13.52,58.14,58.42,58.89,58.02,42.86,48.97,40.29,0.708,37.28,39.36,34.32,10.32,9.84,174.2,9.99,16.88,1040.225,14.68,0.1447646,0.1683157,0.8708865
"2019-05-25 11:45:00",79441,"CKVY",13.52,58.38,57.87,58.75,57.22,44.06,52.94,41.63,0.735,37.34,41.36,34.25,10.29,10.36,163.5,12.97,13.37,1007.012,14.68,0.1401259,0.168551,0.882143
"2019-05-25 11:50:00",79442,"CKVY",13.52,56.59,57.09,58.32,56.4,49.68,52.12,43.41,0.776,37.17,39.89,34.79,10.2,10.2,158.9,14.37,13.37,891.3983,14.68,0.1401259,0.168551,0.882143
"2019-05-25 11:55:00",79443,"CKVY",13.5,58.13,57.73,58.75,56.65,46.56,53.21,41.83,0.769,37.16,41.34,34.74,9.34,9.72,171.8,9.22,13.37,797.9908,14.68,0.1401259,0.168551,0.882143
"2019-05-25 12:00:00",79444,"CKVY",13.5,58.01,58.16,58.63,57.7,44.37,50.61,41.11,0.73,36.78,40.12,34.83,9.25,9.22,164.8,10.64,15.56,803.6972,14.68,0.1244284,0.1517345,0.889868
"2019-05-25 12:05:00",79445,"CKVY",13.5,57.88,58.42,59,57.88,47.83,54.52,42.38,0.783,38.23,42.42,35.3,8.96,8.87,149.2,13.72,14.91,897.468,14.68,0.1244284,0.1517345,0.889868
"2019-05-25 12:10:00",79446,"CKVY",13.51,56.77,57.47,58.75,56.46,45.53,58.91,43.85,0.716,38.2,44.09,35.16,9.61,9.33,121.5,15.55,14.91,949.9076,14.68,0.1244284,0.1517345,0.889868
"2019-05-25 12:15:00",79447,"CKVY",13.5,56.65,56.77,57.08,56.22,46.08,55.13,42.93,0.722,37.28,40.53,34.39,10.01,9.76,112.2,8.01,13.81,935.1594,14.68,0.1326854,0.1592021,0.893098
"2019-05-25 12:20:00",79448,"CKVY",13.51,56.4,56.68,57.82,55.97,45.4,58.91,44.71,0.705,38.02,42.94,35.08,11.45,10.97,106.4,9.66,17.76,931.6011,14.68,0.1326854,0.1592021,0.893098
"2019-05-25 12:25:00",79449,"CKVY",13.51,56.59,56.55,57.27,56.16,47.97,56.71,42.52,0.75,37.19,41.89,34.03,11.53,11.55,113.8,11.51,14.91,951.9054,14.68,0.1326854,0.1592021,0.893098
"2019-05-25 12:30:00",79450,"CKVY",13.51,55.72,56.51,56.96,55.72,47.15,55.27,43.82,0.714,37.6,40.94,34.68,11.25,11.37,109.4,10.76,15.12,965.3405,14.68,0.1346021,0.1630483,0.8946902
"2019-05-25 12:35:00",79451,"CKVY",13.51,56.03,56.25,56.84,55.66,50.95,53.04,44.2,0.78,37.69,39.55,34.9,10.5,10.82,89.9,13.01,16,982.1225,14.68,0.1346021,0.1630483,0.8946902
"2019-05-25 12:40:00",79452,"CKVY",13.51,56.46,56.89,57.64,56.09,53.97,56.99,43.82,0.84,38.58,42.3,34.96,10.11,10.22,88,14.71,15.34,988.5563,14.68,0.1346021,0.1630483,0.8946902
"2019-05-25 12:45:00",79453,"CKVY",13.51,57.27,57.04,57.58,56.59,44.51,54.79,42.65,0.713,37.84,40.76,34.85,10.27,10.17,88.3,10.81,14.91,1004.858,14.68,0.139587,0.1670375,0.8921759
"2019-05-25 12:50:00",79454,"CKVY",13.52,56.09,56.07,57.21,55.66,47.04,55.61,42.93,0.722,36.97,40.68,34.17,9.72,10.17,94.3,14.03,14.91,913.9916,14.68,0.139587,0.1670375,0.8921759
"2019-05-25 12:55:00",79455,"CKVY",13.52,55.6,55.75,56.16,55.29,50.3,52.84,45.26,0.758,36.43,38.68,34.65,9.44,9.67,80.9,13.72,14.47,731.345,14.68,0.139587,0.1670375,0.8921759
"2019-05-25 13:00:00",79456,"CKVY",13.52,55.35,55.65,55.91,55.29,44.09,52.08,44.09,0.659,36.15,38.49,33.86,8.16,8.88,101.6,14.74,10.08,515.6041,14.68,0.07223716,0.09482612,0.8889531
"2019-05-25 13:05:00",79457,"CKVY",13.53,55.35,55.59,55.91,55.29,50.02,52.46,43.95,0.747,36.76,38.71,33.75,7.212,7.463,67.64,20.87,10.08,371.4862,14.68,0.07223716,0.09482612,0.8889531
"2019-05-25 13:10:00",79458,"CKVY",13.53,56.21,55.93,56.52,55.23,48.27,55.68,48.14,0.744,38.38,40.66,36.44,5.885,6.553,85.1,22.08,9.21,339.8423,14.68,0.07223716,0.09482612,0.8889531
"2019-05-25 13:15:00",79459,"CKVY",13.54,56.09,56.31,56.58,55.97,49.82,54.45,43.54,0.765,37.1,40.08,34.19,5.338,5.63,139.3,14.61,7.234,320.0688,14.68,0.06013648,0.07707728,0.8795374
"2019-05-25 13:20:00",79460,"CKVY",13.54,55.29,55.93,56.28,55.29,53.83,53.9,41.76,0.803,36.03,39.02,33.05,5.397,5.316,193.1,40.31,15.56,304.5361,14.68,0.06013648,0.07707728,0.8795374
"2019-05-25 13:25:00",79461,"CKVY",13.5,53.93,54.43,55.48,53.81,56.09,56.4,49.2,0.796,37.85,38.86,35.96,6.721,6.086,276.7,9.62,14.69,251.0853,14.68,0.06013648,0.07707728,0.8795374
"2019-05-25 13:30:00",79462,"CKVY",13.6,53.63,53.72,54,53.5,58.25,59.49,54.41,0.817,38.61,39.88,37.6,7.334,6.976,256.5,31.85,12.28,185.6743,14.68,0.03880958,0.05288165,0.8680261
"2019-05-25 13:35:00",79463,"CKVY",13.6,52.7,52.89,53.69,52.33,60.35,61.58,50.61,0.818,38.06,39.78,35.48,9.06,8.48,180.3,24.24,25.65,147.3874,14.68,0.03880958,0.05288165,0.8680261
"2019-05-25 13:40:00",79464,"CKVY",13.59,51.65,51.91,52.76,51.4,55.68,65.8,53.97,0.726,37.89,41.25,35.47,8.69,9.05,173.3,15.28,16.44,154.1312,14.68,0.03880958,0.05288165,0.8680261
"2019-05-25 13:45:00",79465,"CKVY",13.57,52.76,52.55,53.07,51.59,54.38,62.68,50.95,0.739,37.33,40.47,35.13,7.738,8.27,149.3,19.81,6.357,251.409,14.68,0.05418421,0.07046855,0.8532588
"2019-05-25 13:50:00",79466,"CKVY",13.58,52.82,52.86,53.19,52.58,58.73,62.61,51.64,0.8,37.61,40.76,35.47,5.31,6.352,175.7,23.94,7.014,319.7639,14.68,0.05418421,0.07046855,0.8532588
"2019-05-25 13:55:00",79467,"CKVY",13.59,52.45,52.65,53.01,52.33,62.54,64.32,56.54,0.84,39.16,41.06,37.66,5.199,4.892,210.2,11.66,12.28,319.4773,14.68,0.05418421,0.07046855,0.8532588
"2019-05-25 14:00:00",79468,"CKVY",13.57,52.14,52.19,52.58,51.77,58.84,66.9,57.91,0.782,39.46,41.9,37.56,7.067,6.11,222.7,11.33,15.12,274.9878,14.68,0.04827463,0.06037825,0.8346409
"2019-05-25 14:05:00",79469,"CKVY",13.56,53.19,52.52,53.19,52.08,63.12,65.66,55.31,0.872,39.11,41.43,37.04,8.09,7.705,249,13.39,11.4,307.2211,14.68,0.04827463,0.06037825,0.8346409
"2019-05-25 14:10:00",79470,"CKVY",13.57,54.68,54.08,54.68,53.19,55.79,63.16,51.29,0.813,38.49,41.08,36.78,7.259,7.853,249.7,19.37,8.55,457.8564,14.68,0.04827463,0.06037825,0.8346409
"2019-05-25 14:15:00",79471,"CKVY",13.55,55.6,55.12,55.66,54.68,57.74,61.48,47.52,0.871,38.93,42.14,35.43,5.385,6.397,212.8,45.29,9.86,702.0572,14.68,0.1057063,0.1241145,0.8142191
"2019-05-25 14:20:00",79472,"CKVY",13.57,54.92,55.64,56.28,54.8,51.5,57.91,48.11,0.758,37.84,41.11,35.85,4.081,4.688,187,36.56,8.77,837.549,14.68,0.1057063,0.1241145,0.8142191
"2019-05-25 14:25:00",79473,"CKVY",13.57,55.48,54.93,55.48,54.68,60.31,60.31,48.96,0.905,37.71,41.98,35.99,2.563,3.253,285.2,42.04,4.603,824.9387,14.68,0.1057063,0.1241145,0.8142191
"2019-05-25 14:30:00",79474,"CKVY",13.57,58.38,56.94,58.38,55.42,51.71,63.81,42.62,0.862,38.9,44.38,34.49,2.286,2.422,98.3,39.26,12.28,748.525,14.68,0.1147327,0.1294111,0.7919033
"2019-05-25 14:35:00",79475,"CKVY",13.54,57.08,57.42,58.38,56.96,48.14,57.12,44.68,0.766,38.69,42.59,36.07,3.777,2.979,102,32.88,15.12,847.5977,14.68,0.1147327,0.1294111,0.7919033
"2019-05-25 14:40:00",79476,"CKVY",13.55,56.59,56.97,57.39,56.46,40.43,56.99,39.98,0.632,36.86,42.13,32.67,5.493,4.648,105.3,19.06,9.64,975.5193,14.68,0.1147327,0.1294111,0.7919033
"2019-05-25 14:45:00",79477,"CKVY",13.55,57.27,56.54,57.27,56.03,49.82,52.19,38.99,0.798,35.12,39.52,31.77,6.16,5.713,106.1,26.46,7.672,1007.675,14.68,0.1378263,0.1566999,0.7674884
"2019-05-25 14:50:00",79478,"CKVY",13.54,57.76,57.49,57.88,57.02,44.85,50.64,39.19,0.731,35.17,39.15,32.86,5.426,5.819,165.4,16.22,10.3,927.7068,14.68,0.1378263,0.1566999,0.7674884
"2019-05-25 14:55:00",79479,"CKVY",13.53,57.51,57.63,58.01,57.08,38.23,48.38,36.65,0.618,34.46,38.32,31.24,4.945,5.292,190.5,35.04,9.43,896.0239,14.68,0.1378263,0.1566999,0.7674884
"2019-05-25 15:00:00",79480,"CKVY",13.51,57.27,57.17,57.64,56.9,41.49,43.72,36,0.664,31.96,35.3,30.35,4.503,4.789,261.5,17.59,5.48,904.0192,14.68,0.1333972,0.1550445,0.7423716
"2019-05-25 15:05:00",79481,"CKVY",13.5,57.39,57.55,58.07,57.02,37.51,43.92,36.14,0.603,32.82,35.86,30.45,4.11,4.304,247.4,15.97,8.77,912.0482,14.68,0.1333972,0.1550445,0.7423716
"2019-05-25 15:10:00",79482,"CKVY",13.51,59,58.43,59.3,57.27,40.91,46.08,36.79,0.697,34.58,38.32,31.21,3.72,3.637,246.6,27.36,9.43,914.0964,14.68,0.1333972,0.1550445,0.7423716
"2019-05-25 15:15:00",79483,"CKVY",13.51,58.87,58.19,59,57.27,39.36,49.03,37.48,0.668,34.94,38.94,32.23,4.852,4.381,256.2,21.83,14.03,858.1463,14.68,0.1249266,0.1437416,0.711199
"2019-05-25 15:20:00",79484,"CKVY",13.51,57.02,58.38,59.43,56.96,41.76,46.53,37.65,0.663,35.36,38.85,32.44,5.808,5.373,269.4,15.97,10.96,793.3282,14.68,0.1249266,0.1437416,0.711199
"2019-05-25 15:25:00",79485,"CKVY",13.16,56.39,56.51,57.02,56.15,48.44,48.55,39.12,0.752,33.82,37.21,32.08,6.778,6.498,263.5,20.41,14.25,556.9006,14.68,0.1249266,0.1437416,0.711199
"2019-05-25 15:30:00",79486,"CKVY",13,56.02,56.18,56.46,55.96,48.41,49.3,40.93,0.741,35.05,37.71,32.94,6.976,6.7,235.5,16.26,9.86,341.2922,14.68,0.04991567,0.06762473,0.6773868
"2019-05-25 15:35:00",79487,"CKVY",12.98,53.54,55.13,56.08,53.54,56.9,58.69,47.24,0.796,38.2,40.22,36.23,8.91,7.55,215.2,11.84,24.11,121.3053,14.68,0.04991567,0.06762473,0.6773868
"2019-05-25 15:40:00",79488,"CKVY",13.06,50.95,52.03,53.54,50.83,62.8,68.42,55.6,0.798,39.53,41.3,37.84,11.24,10.22,228.8,18.3,22.14,74.0366,14.68,0.04991567,0.06762473,0.6773868
"2019-05-25 15:45:00",79489,"CKVY",13.59,51.5,50.76,51.56,50.45,75.21,75.21,63.07,0.976,41.53,43.94,38.76,11.05,11.35,269.3,14.52,13.59,99.10691,14.68,0.03788337,0.0531171,0.6371071
"2019-05-25 15:50:00",79490,"CKVY",13.57,53.85,53.04,53.85,51.56,70.38,76.71,61.29,0.995,42.65,45.18,40.33,8.59,10.19,277.8,12.9,8.99,316.0039,14.68,0.03788337,0.0531171,0.6371071
"2019-05-25 15:55:00",79491,"CKVY",13.54,55.08,54.71,55.64,53.79,58.86,70.34,57.01,0.871,42.66,45.1,39.94,6.483,7.295,282.9,12.75,10.96,630.0058,14.68,0.03788337,0.0531171,0.6371071
"2019-05-25 16:00:00",79492,"CKVY",13.54,55.27,55.28,56.01,54.59,55.12,66.98,53.44,0.821,41.6,44.56,38.4,5.914,6.052,319.1,25.23,7.891,864.6235,14.68,0.1206518,0.1385793,0.5975339
"2019-05-25 16:05:00",79493,"CKVY",13.54,56.08,55.23,56.14,54.84,54.92,62.6,50.91,0.842,39.96,42.58,37.26,5.776,5.858,332.7,23.8,8.55,898.2632,14.68,0.1206518,0.1385793,0.5975339
"2019-05-25 16:10:00",79494,"CKVY",13.55,54.85,55.39,56.14,54.79,53.58,61.16,51.36,0.786,39.82,42.74,37.4,5.554,5.722,5.435,16.35,9.64,816.2012,14.68,0.1206518,0.1385793,0.5975339
"2019-05-25 16:15:00",79495,"CKVY",13.53,55.66,55.36,55.9,54.66,57.19,63.53,51.84,0.864,40.42,43.34,37.99,5.78,5.641,10.98,16.21,9.43,776.5785,14.68,0.1047382,0.1213754,0.5609928
"2019-05-25 16:20:00",79496,"CKVY",13.54,55.16,55.43,56.15,54.86,59.52,63.43,54.86,0.883,40.86,43.75,39.66,6.187,6.001,7.584,16.27,10.52,760.5739,14.68,0.1047382,0.1213754,0.5609928
"2019-05-25 16:25:00",79497,"CKVY",13.53,55.1,55.48,56.03,55.04,57.39,64.46,53.76,0.85,40.65,43.94,39.07,6.115,6.102,32.5,22.27,10.08,755.8568,14.68,0.1047382,0.1213754,0.5609928
"2019-05-25 16:30:00",79498,"CKVY",13.53,56.89,55.83,57.07,54.79,51.84,61.99,50.5,0.819,40.15,43.81,37.81,5.893,6.056,45.88,21.19,8.99,714.8366,14.68,0.09916441,0.1158072,0.5202504
"2019-05-25 16:35:00",79499,"CKVY",13.52,55.59,56.45,57.38,55.59,52.45,62.12,50.26,0.79,40.19,44.43,38.29,6.08,5.946,90.4,19.03,10.08,688.7827,14.68,0.09916441,0.1158072,0.5202504
"2019-05-25 16:40:00",79500,"CKVY",13.52,54.29,54.97,55.59,54.23,59.96,62.39,50.94,0.862,39.74,42.09,37.4,6.596,6.319,93.7,10.78,13.15,566.8621,14.68,0.09916441,0.1158072,0.5202504
"2019-05-25 16:45:00",79501,"CKVY",13.4,54.04,54.38,54.78,54.04,65.55,67.74,60.3,0.934,42.13,43.82,40.91,6.875,6.715,100.1,14.95,9.64,438.276,14.68,0.05317919,0.06710706,0.4785168
"2019-05-25 16:50:00",79502,"CKVY",13.01,53.29,53.83,54.23,53.29,65.27,70.41,64.1,0.905,43.1,44.17,41.52,7.554,6.945,129.5,27.21,18.19,255.2547,14.68,0.05317919,0.06710706,0.4785168
"2019-05-25 16:55:00",79503,"CKVY",12.98,48.42,50.27,53.29,48.36,76.92,77.47,63.55,0.89,40.97,42.12,39.77,10.15,9.13,185.3,12.36,25.65,149.7938,14.68,0.05317919,0.06710706,0.4785168
"2019-05-25 17:00:00",79504,"CKVY",13.59,48.42,47.76,48.48,47.37,79.29,80.8,76.03,0.917,41.58,42.32,40.98,10.17,10.23,102.4,34.25,12.71,95.84895,14.68,0.02389745,0.03385288,0.4348996
"2019-05-25 17:05:00",79505,"CKVY",13.58,49.77,48.95,49.84,48.36,80.7,82.8,75.69,0.981,42.98,44.72,41.13,9.27,10,89.8,12.93,8.99,160.4662,14.68,0.02389745,0.03385288,0.4348996
"2019-05-25 17:10:00",79506,"CKVY",13.56,50.33,50.07,50.33,49.71,75.76,83.4,72.88,0.941,43.32,45.28,41.64,6.248,7.545,70.27,14.42,9.64,331.2702,14.68,0.02389745,0.03385288,0.4348996
"2019-05-25 17:15:00",79507,"CKVY",13.58,50.4,50.43,50.71,50.15,68.84,75.48,67.43,0.857,42.08,43.09,39.98,6.143,6.141,53.82,8.75,8.11,440.4231,14.68,0.05158927,0.06098584,0.390766
"2019-05-25 17:20:00",79508,"CKVY",13.58,51.83,51.12,51.95,50.4,68.16,75.14,67.37,0.895,41.87,43.28,40.7,5.848,5.993,79.48,10.38,7.453,450.325,14.68,0.05158927,0.06098584,0.390766
"2019-05-25 17:25:00",79509,"CKVY",13.59,52.33,52.46,52.94,51.83,66.58,72.82,62.47,0.891,42.18,44.47,39.67,5.743,5.624,85.8,10.58,10.96,420.4083,14.68,0.05158927,0.06098584,0.390766
"2019-05-25 17:30:00",79510,"CKVY",13.59,52.45,52.6,53.07,52.26,73.82,78,65.42,0.992,43.99,46.05,41.1,6.253,5.928,77.11,14.07,11.18,431.6993,14.68,0.05401254,0.06397329,0.3468297
"2019-05-25 17:35:00",79511,"CKVY",13.59,51.34,51.49,52.45,51.09,79.48,80.7,72.89,1.025,44.19,45.77,42.92,7.76,7.079,74.85,13.25,13.81,426.1438,14.68,0.05401254,0.06397329,0.3468297
"2019-05-25 17:40:00",79512,"CKVY",13.59,50.97,51.1,51.4,50.85,74.82,79.41,73.03,0.952,43.82,45.21,42.62,8.51,8.32,70.48,13.42,12.49,357.8609,14.68,0.05401254,0.06397329,0.3468297
"2019-05-25 17:45:00",79513,"CKVY",13.57,50.97,50.89,51.1,50.73,74.2,79.2,72.14,0.944,43.54,44.78,42.16,8.6,8.66,68.32,13.75,11.84,276.8503,14.68,0.03203739,0.04073955,0.3018458
"2019-05-25 17:50:00",79514,"CKVY",13.59,51.96,51.38,51.96,50.85,68.16,74.51,67.82,0.899,42.57,43.59,41.58,8.16,8.31,71.58,14.38,12.71,235.2251,14.68,0.03203739,0.04073955,0.3018458
"2019-05-25 17:55:00",79515,"CKVY",13.58,53.44,52.61,53.5,51.84,62.37,72.62,61.61,0.869,42.76,44.33,40.55,8.23,8.16,63.2,12.93,13.81,271.8312,14.68,0.03203739,0.04073955,0.3018458
"2019-05-25 18:00:00",79516,"CKVY",13.56,54.55,54.09,54.68,53.38,58.84,62.82,55.85,0.854,40.14,41.63,38.73,8.26,8.24,95.4,16.73,11.84,387.6237,14.68,0.05710369,0.07048032,0.2586796
"2019-05-25 18:05:00",79517,"CKVY",13.58,55.29,55.08,55.54,54.55,58.12,66.28,56.3,0.866,41.65,44.05,40,6.916,7.652,106.3,16.9,7.234,494.1499,14.68,0.05710369,0.07048032,0.2586796
"2019-05-25 18:10:00",79518,"CKVY",13.59,55.29,55.54,55.72,55.23,55.07,63.54,54.04,0.821,40.63,43.34,39.15,5.223,6.106,148.7,41.3,6.576,520.4459,14.68,0.05710369,0.07048032,0.2586796
"2019-05-25 18:15:00",79519,"CKVY",13.59,55.66,55.33,55.85,54.92,57.88,66.66,55.2,0.875,41.38,44.88,39.27,3.999,4.5,107.6,23.75,9.64,486.1014,14.68,0.06375352,0.07774046,0.2150032
"2019-05-25 18:20:00",79520,"CKVY",13.59,55.29,55.13,55.66,54.8,53.35,58.49,51.88,0.795,39.21,40.96,37.59,3.889,3.871,129.9,19.7,8.55,452.9578,14.68,0.06375352,0.07774046,0.2150032
"2019-05-25 18:25:00",79521,"CKVY",13.57,55.11,55.06,55.42,54.8,55.1,60.17,52.36,0.816,39.3,41.56,37.73,3.617,3.879,127,17.15,6.357,419.6393,14.68,0.06375352,0.07774046,0.2150032
"2019-05-25 18:30:00",79522,"CKVY",13.55,55.48,55.51,55.79,55.05,52.73,58.77,52.67,0.791,39.99,41.39,38.49,3.306,3.431,121.4,21.33,6.795,375.1811,14.68,0.04609577,0.05622807,0.1724549
"2019-05-25 18:35:00",79523,"CKVY",13.56,55.97,55.83,56.16,55.42,57.33,63.23,52.32,0.876,40.61,43.52,38.54,3.685,3.475,149.8,29.7,8.99,335.2871,14.68,0.04609577,0.05622807,0.1724549
"2019-05-25 18:40:00",79524,"CKVY",13.56,56.09,56.31,56.77,55.85,52.87,61.72,49.24,0.812,40,43.22,37.43,4.454,3.939,149.2,18.67,7.014,337.8996,14.68,0.04609577,0.05622807,0.1724549
"2019-05-25 18:45:00",79525,"CKVY",13.55,56.03,55.97,56.22,55.72,55.41,59.56,48.41,0.849,39.15,42.18,36.75,4.6,4.543,181,19.21,8.55,332.8474,14.68,0.04220401,0.05273696,0.1305111
"2019-05-25 18:50:00",79526,"CKVY",13.54,55.79,56.02,56.16,55.79,55.82,59.93,53.08,0.847,41.04,42.34,39.21,4.93,4.732,155.6,11.21,9.86,292.4188,14.68,0.04220401,0.05273696,0.1305111
"2019-05-25 18:55:00",79527,"CKVY",13.55,55.85,55.94,56.03,55.78,54.69,61.75,53.56,0.832,40.78,43.07,39.21,5.61,5.342,167.2,10.96,10.96,221.4823,14.68,0.04220401,0.05273696,0.1305111
"2019-05-25 19:00:00",79528,"CKVY",13.32,55.41,55.73,55.97,55.41,54.38,59.18,52.46,0.814,40.08,41.83,38.61,7.036,6.38,176.6,10.51,11.84,165.5614,14.68,0.0206064,0.0318131,0.09090187
"2019-05-25 19:05:00",79529,"CKVY",13.01,54.54,55.04,55.53,54.48,57.01,58.69,51.7,0.827,39.23,40.61,37.84,8.44,7.85,167,8.53,15.34,133.1756,14.68,0.0206064,0.0318131,0.09090187
"2019-05-25 19:10:00",79530,"CKVY",12.96,54.17,54.33,54.66,54.04,59.38,61.81,56.77,0.85,40.2,41.49,39.33,8.72,8.6,176.7,12.48,12.06,101.1257,14.68,0.0206064,0.0318131,0.09090187
"2019-05-25 19:15:00",79531,"CKVY",12.95,53.92,53.96,54.17,53.73,58.49,59.38,54.82,0.829,39.04,40.28,37.94,8.1,8.48,187.6,10.07,8.55,84.87093,14.68,0.01616935,0.03050526,0.0552809
"2019-05-25 19:20:00",79532,"CKVY",12.95,53.42,53.61,53.92,53.36,62.67,62.74,57.25,0.873,39.87,41.18,38.96,6.238,7.131,181.7,9.87,7.014,77.26418,14.68,0.01616935,0.03050526,0.0552809
"2019-05-25 19:25:00",79533,"CKVY",12.94,53.55,53.44,53.61,53.24,58.62,62.91,58.21,0.82,40.4,41.23,39.25,5.738,5.837,173.2,9.11,8.77,74.20985,14.68,0.01616935,0.03050526,0.0552809
"2019-05-25 19:30:00",79534,"CKVY",12.93,53.55,53.58,53.73,53.43,62.26,63.01,58.59,0.871,40.38,41.29,39.42,6.061,5.816,177,7.908,9.64,66.31385,14.68,0.008548445,0.01872266,0.02702584
"2019-05-25 19:35:00",79535,"CKVY",12.92,53.69,53.46,53.69,53.19,61.65,65.9,59.28,0.867,40.83,42.33,39.55,6.685,6.377,174.5,7.789,9.43,59.60508,14.68,0.008548445,0.01872266,0.02702584
"2019-05-25 19:40:00",79536,"CKVY",12.9,53.38,53.54,53.69,53.25,67.13,67.31,60.89,0.933,41.59,42.94,40.42,6.801,6.692,166.8,10.34,10.96,60.47891,14.68,0.008548445,0.01872266,0.02702584
"2019-05-25 19:45:00",79537,"CKVY",12.89,52.45,52.93,53.32,52.39,66.11,68.51,60.62,0.888,41.37,43.07,39.72,7.646,7.272,160.6,6.535,13.59,60.56598,14.68,0.00801927,0.01795278,0.0116669
"2019-05-25 19:50:00",79538,"CKVY",12.88,52.27,52.17,52.58,51.84,63.36,67.96,58.63,0.846,40.23,41.98,38,8.69,8.21,176.3,16.31,16,52.18826,14.68,0.00801927,0.01795278,0.0116669
"2019-05-25 19:55:00",79539,"CKVY",12.88,51.28,51.69,52.33,51.22,70.32,70.5,61.55,0.905,40.44,42.08,38.83,8.16,8.42,161.3,37.94,7.891,36.49696,14.68,0.00801927,0.01795278,0.0116669
"2019-05-25 20:00:00",79540,"CKVY",12.86,51.1,51.29,51.53,50.97,69.67,70.29,64.94,0.89,40.67,41.96,39.97,7.336,7.734,129,6.612,9.43,25.1105,14.68,0.006780752,0.008665274,0.003623789
"2019-05-25 20:05:00",79541,"CKVY",12.85,50.11,50.53,51.16,50.11,72.76,73.34,69.33,0.896,41.65,42.17,40.98,6.124,6.658,133.6,13.52,8.11,19.87491,14.68,0.006780752,0.008665274,0.003623789
"2019-05-25 20:10:00",79542,"CKVY",12.86,50.91,50.53,51.1,50.05,62.71,76.43,61.37,0.796,40.92,43.36,38.13,8.4,7.015,197.4,15.05,24.55,13.67731,14.68,0.006780752,0.008665274,0.003623789
"2019-05-25 20:15:00",79543,"CKVY",12.85,49.37,50.08,50.85,49.37,66.42,67.07,61.17,0.796,38.28,38.98,37.49,11.02,9.77,184.8,10.23,22.58,6.518795,14.68,0.005014051,0.00654577,0.0001611708
"2019-05-25 20:20:00",79544,"CKVY",12.84,48.88,49.1,49.43,48.87,69.37,70.84,66.24,0.816,39.21,39.97,38.42,13.42,12.22,178.2,9.42,20.39,4.316277,14.68,0.005014051,0.00654577,0.0001611708
"2019-05-25 20:25:00",79545,"CKVY",12.85,48.82,48.92,49.12,48.76,72.36,72.77,68.44,0.85,39.84,40.55,39.02,13.69,13.98,171.4,7.915,19.29,4.331872,14.68,0.005014051,0.00654577,0.0001611708
"2019-05-25 20:30:00",79546,"CKVY",12.85,48.76,48.76,48.89,48.52,74.21,74.21,71.74,0.87,40.58,41.05,40.06,12.55,13.07,169.7,7.593,15.34,4.157753,14.68,0.006280519,0.007532595,2.5E-07
"2019-05-25 20:35:00",79547,"CKVY",12.85,48.39,48.48,48.83,47.9,72.8,78.19,72.8,0.841,41.06,41.69,40.09,12.22,12.41,177.2,10.92,19.07,3.137156,14.68,0.006280519,0.007532595,2.5E-07
"2019-05-25 20:40:00",79548,"CKVY",12.83,47.41,48.25,49.14,47.41,78.88,80.9,68.72,0.879,40.85,42.09,39.08,10.4,11.4,167.1,17.97,16,2.40839,14.68,0.006280519,0.007532595,2.5E-07
"2019-05-25 20:45:00",79549,"CKVY",12.83,46.55,47.1,47.6,46.49,83.4,84.5,78.88,0.899,42.03,42.46,41.21,9.07,9.66,145.2,10.01,10.52,2.231103,14.68,0.003799477,0.004718364,2.5E-07
"2019-05-25 20:50:00",79550,"CKVY",12.84,46.06,46.34,46.62,45.94,83.3,83.5,82.5,0.882,41.47,41.91,41.06,7.624,8.38,132.9,6.24,10.96,2.198946,14.68,0.003799477,0.004718364,2.5E-07
"2019-05-25 20:55:00",79551,"CKVY",12.84,46.19,46.14,46.37,45.94,80.9,83.4,80.6,0.86,40.82,41.33,40.45,8.05,7.694,130,6.767,12.49,2.025983,14.68,0.003799477,0.004718364,2.5E-07
"2019-05-25 21:00:00",79552,"CKVY",12.83,45.57,45.74,46.25,45.45,82.3,83.3,80.9,0.855,40.72,40.92,40.47,8.17,8.15,138.5,6.899,10.08,1.567533,14.68,0.00160197,0.002215998,2.5E-07
"2019-05-25 21:05:00",79553,"CKVY",12.83,44.95,45.29,45.69,44.89,85.2,85.3,82.3,0.865,40.71,40.91,40.47,7.568,7.887,144,5.845,8.55,1.067768,14.68,0.00160197,0.002215998,2.5E-07
"2019-05-25 21:10:00",79554,"CKVY",12.83,44.58,44.74,45.01,44.46,86.7,86.7,84.7,0.868,40.8,41,40.54,6.245,6.928,165.6,7.386,7.453,0.6563714,14.68,0.00160197,0.002215998,2.5E-07
"2019-05-25 21:15:00",79555,"CKVY",12.83,43.66,44.21,44.64,43.59,88.4,88.4,86.7,0.853,40.69,40.98,40.37,4.829,5.603,153.6,5.017,4.603,0.3366584,14.68,0.0004257762,0.0008011315,2.5E-07
"2019-05-25 21:20:00",79556,"CKVY",12.82,43.53,43.51,43.72,43.35,89.4,89.9,88.4,0.859,40.62,40.83,40.35,3.795,4.269,161.9,5.605,3.946,0.132205,14.68,0.0004257762,0.0008011315,2.5E-07
"2019-05-25 21:25:00",79557,"CKVY",12.82,43.59,43.58,43.72,43.47,88.5,89.5,88.5,0.853,40.52,40.81,40.31,2.566,3.169,156,9.15,2.411,0.0278046,14.68,0.0004257762,0.0008011315,2.5E-07
"2019-05-25 21:30:00",79558,"CKVY",12.82,44.21,43.91,44.4,43.47,86.7,88.8,86.7,0.855,40.63,41.05,40.31,2.041,2.142,281.9,57.65,5.261,1.454446E-05,14.68,-0.001737207,-0.002009558,2.5E-07
"2019-05-25 21:35:00",79559,"CKVY",12.82,43.6,43.71,44.21,43.47,90.1,90.2,86.6,0.869,40.58,41.05,40.21,1.992,1.999,317.8,4.88,3.726,0,14.68,-0.001737207,-0.002009558,2.5E-07
"2019-05-25 21:40:00",79560,"CKVY",12.82,43.67,43.73,43.85,43.6,89.9,90.2,89.7,0.869,40.97,41.1,40.8,2.443,2.224,328.6,24.19,3.507,0,14.68,-0.001737207,-0.002009558,2.5E-07
"2019-05-25 21:45:00",79561,"CKVY",12.81,44.11,43.84,44.17,43.48,88.9,90.2,88.9,0.873,40.99,41.18,40.71,2.003,2.384,321.9,48.26,2.192,0,14.68,-0.002478072,-0.003138639,2.5E-07
"2019-05-25 21:50:00",79562,"CKVY",12.81,44.24,44.13,44.3,43.87,87.3,89.2,87.3,0.862,40.98,41.33,40.7,1.704,1.805,242.1,9.04,2.85,0,14.68,-0.002478072,-0.003138639,2.5E-07
"2019-05-25 21:55:00",79563,"CKVY",12.81,44.24,44.2,44.36,43.99,85,87.2,85,0.84,40.34,40.8,40.02,1.773,1.68,243,15.02,3.726,0,14.68,-0.002478072,-0.003138639,2.5E-07
"2019-05-25 22:00:00",79564,"CKVY",12.81,43.01,43.61,44.24,43.01,87.2,87.3,84.9,0.822,39.72,40.03,39.37,2.122,1.959,286.2,14.06,2.63,0,14.68,-0.002630703,-0.003411378,2.5E-07
"2019-05-25 22:05:00",79565,"CKVY",12.81,42.88,42.89,43.13,42.64,89.9,89.9,87.3,0.842,39.78,40.13,39.5,1.514,1.853,319.4,36.86,1.096,0,14.68,-0.002630703,-0.003411378,2.5E-07
"2019-05-25 22:10:00",79566,"CKVY",12.81,43.5,43.21,43.56,42.76,88.3,89.9,88.3,0.848,40.24,40.38,39.98,0.761,1.118,44.35,31.01,0.877,0,14.68,-0.002630703,-0.003411378,2.5E-07
"2019-05-25 22:15:00",79567,"CKVY",12.81,43.99,43.76,44.06,43.44,86.7,88.3,86.7,0.849,40.34,40.61,40.13,0.304,0.49,103.5,5.485,0.877,0,14.68,-0.003341903,-0.004643346,2.5E-07
"2019-05-25 22:20:00",79568,"CKVY",12.81,43.87,44.05,44.31,43.75,89.1,89.2,85.7,0.868,40.38,40.97,40.09,0.354,0.304,46.38,38.57,1.754,0,14.68,-0.003341903,-0.004643346,2.5E-07
"2019-05-25 22:25:00",79569,"CKVY",12.8,44.49,44.25,44.68,43.75,85.9,89.3,84.8,0.857,40.63,41.06,40.29,0.884,0.595,7.247,26.66,2.85,0,14.68,-0.003341903,-0.004643346,2.5E-07
"2019-05-25 22:30:00",79570,"CKVY",12.8,44.5,44.48,44.62,44.31,87.3,87.6,85.9,0.871,40.89,41.17,40.44,1.523,1.223,48.63,10.9,2.85,0,14.68,-0.00386223,-0.005632779,2.5E-07
"2019-05-25 22:35:00",79571,"CKVY",12.8,44.06,44.21,44.5,44,88.9,88.9,87.2,0.872,41.02,41.23,40.82,2.23,1.914,71.48,7.922,3.288,0,14.68,-0.00386223,-0.005632779,2.5E-07
"2019-05-25 22:40:00",79572,"CKVY",12.79,43.26,43.62,44.12,43.13,87,88.9,86.3,0.827,40.02,41,39.5,2.523,2.413,95.3,7.04,3.726,0,14.68,-0.00386223,-0.005632779,2.5E-07
"2019-05-25 22:45:00",79573,"CKVY",12.79,42.77,42.9,43.26,42.7,88.2,88.2,87,0.823,39.55,39.77,39.38,3.269,2.807,108,7.999,6.138,0,14.68,-0.00220222,-0.002717807,2.5E-07
"2019-05-25 22:50:00",79574,"CKVY",12.78,42.83,42.76,43.02,42.52,87.9,88.5,87.8,0.823,39.55,39.74,39.38,3.956,3.627,110.2,4.622,5.699,0,14.68,-0.00220222,-0.002717807,2.5E-07
"2019-05-25 22:55:00",79575,"CKVY",12.78,42.09,42.45,42.89,42.09,90.3,90.4,87.8,0.821,39.49,39.68,39.33,4.344,4.172,118.9,3.892,5.042,0,14.68,-0.00220222,-0.002717807,2.5E-07
"2019-05-25 23:00:00",79576,"CKVY",12.79,42.15,42.24,42.4,42.09,90.7,91,90.3,0.827,39.71,39.84,39.46,4.129,4.314,116.8,4.828,5.042,0,14.68,-0.001314264,-0.001415155,2.5E-07
"2019-05-25 23:05:00",79577,"CKVY",12.79,42.03,42,42.28,41.79,90.8,91,90.7,0.824,39.54,39.78,39.31,3.536,3.806,128,4.765,3.726,0,14.68,-0.001314264,-0.001415155,2.5E-07
"2019-05-25 23:10:00",79578,"CKVY",12.78,42.28,41.97,42.28,41.79,89.9,91.3,89.9,0.824,39.46,39.69,39.19,3.487,3.458,135,6.261,4.603,0,14.68,-0.001314264,-0.001415155,2.5E-07
"2019-05-25 23:15:00",79579,"CKVY",12.78,42.22,42.21,42.4,42.03,90.3,90.9,89.3,0.825,39.55,39.78,39.32,3.513,3.475,117,8.74,4.603,0,14.68,-0.001683173,-0.001926666,2.5E-07
"2019-05-25 23:20:00",79580,"CKVY",12.78,42.47,42.33,42.54,42.04,89.1,90.5,89.1,0.822,39.59,39.81,39.39,3.78,3.683,106.6,3.46,4.603,0,14.68,-0.001683173,-0.001926666,2.5E-07
"2019-05-25 23:25:00",79581,"CKVY",12.78,42.48,42.59,42.72,42.41,88.6,89.1,88,0.817,39.41,39.54,39.25,2.886,3.47,104.9,7.598,3.288,0,14.68,-0.001683173,-0.001926666,2.5E-07
"2019-05-25 23:30:00",79582,"CKVY",12.78,41.67,42.04,42.6,41.55,89.8,90.3,88.4,0.804,39.16,39.56,38.73,2.207,2.495,258.9,61.1,4.165,0,14.68,-0.001739455,-0.002015352,2.5E-07
"2019-05-25 23:35:00",79583,"CKVY",12.78,42.48,42.16,42.6,41.49,87.5,90.7,87.4,0.807,39.22,39.47,38.78,1.945,2.043,300.3,5.069,3.288,0,14.68,-0.001739455,-0.002015352,2.5E-07
"2019-05-25 23:40:00",79584,"CKVY",12.76,41.98,42.26,42.54,41.92,88.8,88.8,87.4,0.804,39.01,39.25,38.77,2.247,2.043,318.4,4.927,3.288,0,14.68,-0.001739455,-0.002015352,2.5E-07
"2019-05-25 23:45:00",79585,"CKVY",12.77,42.05,41.89,42.17,41.74,90.5,90.6,88.8,0.821,39.18,39.61,38.76,1.979,2.197,332.1,8.75,1.754,0,14.68,-0.00248068,-0.003156265,2.5E-07
"2019-05-25 23:50:00",79586,"CKVY",12.77,42.91,42.44,42.97,41.98,89.1,90.5,89.1,0.837,39.65,40.01,39.4,1.112,1.572,345.2,0.144,1.096,0,14.68,-0.00248068,-0.003156265,2.5E-07
"2019-05-25 23:55:00",79587,"CKVY",12.74,43.59,43.21,43.65,42.85,87.8,89.2,87.4,0.846,39.95,40.32,39.68,1.151,1.001,252.9,23.19,4.603,0,14.68,-0.00248068,-0.003156265,2.5E-07
"2019-05-26 00:00:00",79588,"CKVY",12.76,44.33,43.43,44.39,42.66,80.7,88,80.7,0.8,39.65,40.31,38.71,2.318,1.42,236.2,31.83,15.12,0,14.68,-0.003132046,-0.004269534,2.5E-07
"2019-05-26 00:05:00",79589,"CKVY",12.76,45.75,45.42,46,44.27,71.39,81.1,70.84,0.747,37.85,39.08,36.85,5.672,4.025,243.7,15.72,18.85,0,14.68,-0.003132046,-0.004269534,2.5E-07
"2019-05-26 00:10:00",79590,"CKVY",12.76,45.38,45.36,45.88,45.07,70.33,75.37,70.02,0.725,37.07,38.09,36.18,7.935,6.764,252.2,13.8,17.54,0,14.68,-0.003132046,-0.004269534,2.5E-07
"2019-05-26 00:15:00",79591,"CKVY",12.74,45.26,45.16,45.44,44.95,72.04,72.9,70.09,0.74,36.61,37.05,36.05,8.54,8.58,264.5,16.84,11.62,0,14.68,0.002535573,0.003504748,2.5E-07
"2019-05-26 00:20:00",79592,"CKVY",12.76,45.44,45.21,45.57,44.95,70.12,72.18,68.92,0.725,36.27,36.77,35.61,6.159,7.23,351.8,47.95,7.891,0,14.68,0.002535573,0.003504748,2.5E-07
"2019-05-26 00:25:00",79593,"CKVY",12.74,43.22,44.2,45.51,43.16,78.33,78.39,70.29,0.744,36.81,37.12,36.28,5.271,5.752,76.8,7.833,9.43,0,14.68,0.002535573,0.003504748,2.5E-07
"2019-05-26 00:30:00",79594,"CKVY",12.76,45.51,44.43,45.75,43.16,68.3,78.33,67.48,0.708,36.29,37.02,35.36,5.672,5.527,60.05,19.64,13.59,0,14.68,0.002348196,0.003283451,2.5E-07
"2019-05-26 00:35:00",79595,"CKVY",12.75,45.75,45.44,45.75,45.2,66.04,69.3,66.04,0.691,35.66,35.99,35.07,6.616,6.163,50.34,19.73,8.33,0,14.68,0.002348196,0.003283451,2.5E-07
"2019-05-26 00:40:00",79596,"CKVY",12.75,44.76,44.96,46.12,43.96,70.77,74.58,65.21,0.713,36,36.67,34.81,6.817,6.759,74.63,14.18,11.62,0,14.68,0.002348196,0.003283451,2.5E-07
"2019-05-26 00:45:00",79597,"CKVY",12.75,44.08,44.25,45.01,43.84,76.03,76.13,70.77,0.746,36.69,37.1,35.87,6.647,6.573,63.95,12.33,11.4,0,14.68,0.00285508,0.003899283,2.5E-07
"2019-05-26 00:50:00",79598,"CKVY",12.74,43.59,43.66,44.15,43.34,79.49,80.2,75.99,0.766,37.37,37.84,36.93,6.937,6.792,68.79,14.97,12.06,0,14.68,0.00285508,0.003899283,2.5E-07
"2019-05-26 00:55:00",79599,"CKVY",12.74,44.33,43.91,44.46,43.53,76.95,79.84,76.71,0.763,37.68,37.89,37.39,6.843,6.833,55.99,13.72,11.4,0,14.68,0.00285508,0.003899283,2.5E-07
"2019-05-26 01:00:00",79600,"CKVY",12.74,44.52,44.46,44.7,44.15,75.03,77.57,74.93,0.749,37.39,37.76,37.02,6.354,6.773,41.12,13.08,10.74,0,14.68,0.001809125,0.002537673,2.5E-07
"2019-05-26 01:05:00",79601,"CKVY",12.74,45.01,44.74,45.07,44.39,71.63,75.03,71.63,0.729,36.79,37.14,36.38,5.72,6.106,42.62,21.41,9.21,0,14.68,0.001809125,0.002537673,2.5E-07
"2019-05-26 01:10:00",79602,"CKVY",12.72,45.26,45.05,45.38,44.64,70.33,73.18,69.92,0.722,36.34,36.76,35.96,4.951,5.429,15.46,32.13,8.11,0,14.68,0.001809125,0.002537673,2.5E-07
"2019-05-26 01:15:00",79603,"CKVY",12.74,46,45.07,46.12,44.52,67.55,72.83,66.55,0.713,36.15,36.66,35.27,4.737,4.725,16.83,28.74,10.52,0,14.68,0.002058061,0.002993533,2.5E-07
"2019-05-26 01:20:00",79604,"CKVY",12.73,44.58,45.47,46.12,44.52,73.28,73.31,67.27,0.733,36.08,36.73,35.39,4.833,4.63,33.5,30.33,9.43,0,14.68,0.002058061,0.002993533,2.5E-07
"2019-05-26 01:25:00",79605,"CKVY",12.73,45.26,44.61,45.26,44.02,69.33,74.21,69.2,0.712,36.23,36.69,35.55,5.01,4.945,28.55,19.76,10.74,0,14.68,0.002058061,0.002993533,2.5E-07
"2019-05-26 01:30:00",79606,"CKVY",12.73,44.83,44.75,45.32,44.39,71.39,72.97,69.37,0.721,36.22,36.45,35.84,5.648,5.241,34.96,18.42,13.37,0,14.68,0.001812466,0.002726121,2.5E-07
"2019-05-26 01:35:00",79607,"CKVY",12.73,43.1,44.23,44.95,43.03,77.02,77.02,70.71,0.728,36.23,36.56,35.87,5.577,5.841,319,27.02,10.3,0,14.68,0.001812466,0.002726121,2.5E-07
"2019-05-26 01:40:00",79608,"CKVY",12.72,43.03,43.11,43.71,42.73,75.72,78.05,74.38,0.714,36.23,36.55,35.77,5.566,5.481,312.2,20.93,8.77,0,14.68,0.001812466,0.002726121,2.5E-07
"2019-05-26 01:45:00",79609,"CKVY",12.71,42.05,42,43.03,41.49,78.53,80.7,75.75,0.713,35.98,36.19,35.66,4.441,5.079,313.5,13.11,5.042,0,14.68,0.001313642,0.00199849,2.5E-07
"2019-05-26 01:50:00",79610,"CKVY",12.72,42.29,41.91,42.29,41.61,77.67,80.1,77.67,0.712,35.83,36.12,35.5,4.051,4.146,298.4,5.973,4.822,0,14.68,0.001313642,0.00199849,2.5E-07
"2019-05-26 01:55:00",79611,"CKVY",12.72,41.74,42.33,42.85,41.67,79.05,79.05,75.92,0.709,35.67,35.93,35.49,3.665,3.966,318.3,11.18,5.042,0,14.68,0.001313642,0.00199849,2.5E-07
"2019-05-26 02:00:00",79612,"CKVY",12.7,41.67,41.6,41.74,41.43,79.63,80.5,79.08,0.713,35.89,36.09,35.6,3.371,3.516,324.5,10.48,3.507,0,14.68,-9.101154E-05,0.0002407402,2.5E-07
"2019-05-26 02:05:00",79613,"CKVY",12.72,40.87,41.11,41.67,40.81,81.6,81.6,79.18,0.707,35.55,35.85,35.24,3.108,3.232,325.8,15.29,3.726,0,14.68,-9.101154E-05,0.0002407402,2.5E-07
"2019-05-26 02:10:00",79614,"CKVY",12.72,40.69,40.83,41.18,40.5,82.5,82.9,81.2,0.711,35.77,35.93,35.59,3.057,3.03,330.9,15.69,5.042,0,14.68,-9.101154E-05,0.0002407402,2.5E-07
"2019-05-26 02:15:00",79615,"CKVY",12.71,40.19,40.58,40.81,40.07,83.6,83.6,80.7,0.706,35.52,35.87,35.19,3.26,3.16,328.5,22.91,4.384,0,14.68,-0.0009583873,-0.0009327715,2.5E-07
"2019-05-26 02:20:00",79616,"CKVY",12.69,41.12,40.69,41.18,40.01,81,83.9,80.9,0.709,35.71,35.88,35.52,3.09,3.234,332,7.529,3.946,0,14.68,-0.0009583873,-0.0009327715,2.5E-07
"2019-05-26 02:25:00",79617,"CKVY",12.71,40.32,40.81,41.24,40.32,83,83.1,80.8,0.705,35.68,35.84,35.48,2.7,2.921,346.5,10.75,3.288,0,14.68,-0.0009583873,-0.0009327715,2.5E-07
"2019-05-26 02:30:00",79618,"CKVY",12.69,39.76,40.08,40.44,39.76,84,84.2,82.9,0.698,35.54,35.84,35.25,1.999,2.379,349.8,44.14,2.63,0,14.68,-0.001288738,-0.001396921,2.5E-07
"2019-05-26 02:35:00",79619,"CKVY",12.69,39.82,39.86,40.07,39.7,83.9,84.4,83.2,0.699,35.38,35.63,35.1,1.81,1.837,3.948,27.95,2.85,0,14.68,-0.001288738,-0.001396921,2.5E-07
"2019-05-26 02:40:00",79620,"CKVY",12.7,40.13,40.06,40.32,39.76,82.3,84,81.8,0.694,35.29,35.55,34.9,1.942,1.831,19.82,25.9,4.603,0,14.68,-0.001288738,-0.001396921,2.5E-07
"2019-05-26 02:45:00",79621,"CKVY",12.69,40.56,40.52,40.75,40.07,80.9,82.4,80.7,0.693,35.24,35.36,35.12,2.357,2.173,339.4,32.67,5.918,0,14.68,-0.002080827,-0.002580949,2.5E-07
"2019-05-26 02:50:00",79622,"CKVY",12.69,41.3,40.87,41.3,40.38,78.46,81.3,78.43,0.692,35.19,35.33,35.02,2.498,2.442,325.2,10.33,3.288,0,14.68,-0.002080827,-0.002580949,2.5E-07
"2019-05-26 02:55:00",79623,"CKVY",12.67,40.5,40.6,41.3,40.07,81,81.6,78.29,0.692,34.97,35.27,34.72,2.817,2.689,341.2,4.578,4.384,0,14.68,-0.002080827,-0.002580949,2.5E-07
"2019-05-26 03:00:00",79624,"CKVY",12.68,40.32,40.56,40.81,40.26,81.5,81.6,80.1,0.692,35.14,35.28,34.97,3.356,3.008,340.4,4.592,5.48,0,14.68,-0.001197946,-0.001267461,2.5E-07
"2019-05-26 03:05:00",79625,"CKVY",12.69,40.08,40.18,40.57,39.77,82.9,83.3,81.3,0.698,35.18,35.34,34.98,4.592,4.007,333.7,6.361,8.99,0,14.68,-0.001197946,-0.001267461,2.5E-07
"2019-05-26 03:10:00",79626,"CKVY",12.69,40.08,39.84,40.2,39.52,82.9,84.9,82.8,0.697,35.39,35.67,35.11,4.76,4.711,344.9,14.81,5.48,0,14.68,-0.001197946,-0.001267461,2.5E-07
"2019-05-26 03:15:00",79627,"CKVY",12.69,39.28,39.71,40.08,39.28,84.2,84.3,82.9,0.687,35.16,35.34,34.87,4.17,4.549,16.75,11.12,3.726,0,14.68,-0.000329825,-0.0001178805,2.5E-07
"2019-05-26 03:20:00",79628,"CKVY",12.69,38.48,38.91,39.34,38.35,86.7,86.7,84.3,0.685,34.85,35.14,34.27,2.363,3.241,331.4,30.62,1.754,0,14.68,-0.000329825,-0.0001178805,2.5E-07
"2019-05-26 03:25:00",79629,"CKVY",12.69,37,38.18,38.6,37,85.6,87.5,85.6,0.638,34.63,35.04,33.08,1.321,1.796,304.4,29.34,1.754,0,14.68,-0.000329825,-0.0001178805,2.5E-07
"2019-05-26 03:30:00",79630,"CKVY",12.66,34.65,35.62,37,34.65,91.5,91.5,85.4,0.622,32.65,33.08,32.39,1.282,1.193,262.5,10.32,3.288,0,14.68,-0.002154498,-0.002689025,2.5E-07
"2019-05-26 03:35:00",79631,"CKVY",12.67,35.15,34.5,35.15,34.03,95.7,95.7,91.5,0.663,32.83,34.03,32.05,1.849,1.531,272.7,6.293,3.288,0,14.68,-0.002154498,-0.002689025,2.5E-07
"2019-05-26 03:40:00",79632,"CKVY",12.68,34.78,34.94,35.27,34.78,95.3,95.8,95.2,0.651,33.77,34.16,33.55,3.129,2.472,282.1,5.869,5.918,0,14.68,-0.002154498,-0.002689025,2.5E-07
"2019-05-26 03:45:00",79633,"CKVY",12.68,34.66,34.61,34.84,34.35,95.5,95.6,95,0.649,33.4,33.64,33.09,3.943,3.609,300.1,10.29,5.699,0,14.68,-0.002309776,-0.002877768,2.5E-07
"2019-05-26 03:50:00",79634,"CKVY",12.68,35.58,35.21,35.58,34.66,95.9,96,95.5,0.676,34.12,34.54,33.51,4.237,4.164,323.6,4.434,5.699,0,14.68,-0.002309776,-0.002877768,2.5E-07
"2019-05-26 03:55:00",79635,"CKVY",12.67,36.57,35.93,36.57,35.52,95.8,96,95.7,0.702,34.86,35.48,34.46,3.389,3.851,353.9,13.77,2.85,0,14.68,-0.002309776,-0.002877768,2.5E-07
"2019-05-26 04:00:00",79636,"CKVY",12.67,36.76,36.66,36.88,36.39,94.1,95.7,93.9,0.695,35.24,35.5,35.02,2.404,2.909,340.2,16.33,2.63,0,14.68,-0.001955017,-0.002307389,2.5E-07
"2019-05-26 04:05:00",79637,"CKVY",12.67,37.13,36.98,37.25,36.7,92.6,94.1,92.6,0.694,35.27,35.4,35.12,1.926,2.128,331.7,7.118,2.411,0,14.68,-0.001955017,-0.002307389,2.5E-07
"2019-05-26 04:10:00",79638,"CKVY",12.67,37.44,37.44,37.62,37.13,90.8,92.7,90.6,0.689,35.23,35.46,34.9,1.609,1.805,350.5,9.18,2.63,0,14.68,-0.001955017,-0.002307389,2.5E-07
"2019-05-26 04:15:00",79639,"CKVY",12.66,37.62,37.55,37.75,37.38,90.5,91,90.5,0.692,35.11,35.27,34.93,1.405,1.474,355.6,11.39,1.754,0,14.68,-0.002677251,-0.003497402,2.5E-07
"2019-05-26 04:20:00",79640,"CKVY",12.66,36.88,37.7,37.99,36.88,88.4,90.6,88.4,0.656,34.99,35.43,33.78,1.357,1.388,310.5,12.63,2.411,0,14.68,-0.002677251,-0.003497402,2.5E-07
"2019-05-26 04:25:00",79641,"CKVY",12.66,34.54,35.01,36.94,34.35,93.7,93.7,86.5,0.634,32.38,33.82,31.4,1.745,1.512,257.4,19.21,3.288,0,14.68,-0.002677251,-0.003497402,2.5E-07
"2019-05-26 04:30:00",79642,"CKVY",12.66,34.05,34.12,34.6,33.92,94.5,94.6,93.1,0.627,32.54,32.99,32.15,1.453,1.604,315.5,25.05,1.096,0,14.68,-0.002764913,-0.003687401,2.5E-07
"2019-05-26 04:35:00",79643,"CKVY",12.66,34.67,34.18,34.67,33.86,96.6,96.6,94.5,0.657,33.02,33.8,32.5,1.271,1.343,157.9,16.6,1.534,0,14.68,-0.002764913,-0.003687401,2.5E-07
"2019-05-26 04:40:00",79644,"CKVY",12.66,35.66,35.37,35.78,34.6,96.9,97.4,96.6,0.685,34.63,35.05,33.74,0.993,1.069,200.9,19.5,3.069,0,14.68,-0.002764913,-0.003687401,2.5E-07
"2019-05-26 04:45:00",79645,"CKVY",12.66,34.55,35.47,36.03,34.42,94.5,97,94.3,0.639,34.34,35.24,32.99,1.905,1.453,239.8,5.362,3.507,0,14.68,-0.003109498,-0.004267958,0.0007051739
"2019-05-26 04:50:00",79646,"CKVY",12.66,33.43,33.89,34.55,33.31,95.7,95.7,94.5,0.619,32.64,33.16,32.18,2.621,2.287,233.4,1.612,3.946,0,14.68,-0.003109498,-0.004267958,0.0007051739
"2019-05-26 04:55:00",79647,"CKVY",12.65,33.12,33.38,33.56,33.12,96.4,96.4,95.7,0.616,32.41,32.58,32.21,2.494,2.674,243,7.402,2.63,0,14.68,-0.003109498,-0.004267958,0.0007051739
"2019-05-26 05:00:00",79648,"CKVY",12.65,33.68,33.24,33.74,33,97.6,97.6,96.3,0.638,32.42,33.12,32.08,1.963,2.174,266.9,3.752,2.411,0,14.68,-0.002412849,-0.003043311,0.005489388
"2019-05-26 05:05:00",79649,"CKVY",12.65,33.62,33.59,33.8,33.37,97.9,97.9,97.5,0.638,33.01,33.22,32.76,1.314,1.621,319.8,18.51,1.754,0,14.68,-0.002412849,-0.003043311,0.005489388
"2019-05-26 05:10:00",79650,"CKVY",12.64,33.74,33.7,33.8,33.56,98.1,98.2,97.9,0.643,33.23,33.36,33.03,0.962,1.105,327.8,0.103,1.096,0,14.68,-0.002412849,-0.003043311,0.005489388
"2019-05-26 05:15:00",79651,"CKVY",12.64,33.56,33.69,34.05,33.43,98.4,98.5,98,0.64,33.26,33.68,32.95,0.97,0.958,53.29,53.94,2.85,0,14.68,0.0002430593,0.0003361256,0.01495252
"2019-05-26 05:20:00",79652,"CKVY",12.64,33.62,33.59,33.68,33.43,98.6,98.6,98.3,0.643,33.22,33.34,33.03,1.012,0.959,83.2,0.069,1.973,0,14.68,0.0002430593,0.0003361256,0.01495252
"2019-05-26 05:25:00",79653,"CKVY",12.64,33.31,33.39,33.68,33.25,98.4,98.6,98.3,0.634,33,33.32,32.83,1.634,1.332,85.5,1.988,2.85,0,14.68,0.0002430593,0.0003361256,0.01495252
"2019-05-26 05:30:00",79654,"CKVY",12.62,33.43,33.36,33.56,33.19,98.5,98.7,98.4,0.637,32.98,33.21,32.79,1.746,1.786,102,6.167,2.63,0,14.68,0.0002235138,0.0003026647,0.03415529
"2019-05-26 05:35:00",79655,"CKVY",12.63,33.19,33.28,33.44,33.13,98.4,98.5,98.3,0.63,32.89,33.06,32.72,1.693,1.787,107.4,4.755,2.411,0.02055384,14.68,0.0002235138,0.0003026647,0.03415529
"2019-05-26 05:40:00",79656,"CKVY",12.64,34.99,33.5,35.05,32.94,99.8,99.9,98.3,0.687,33.19,35.02,32.51,1.414,1.397,144.1,32.05,4.603,0.1322823,14.68,0.0002235138,0.0003026647,0.03415529
"2019-05-26 05:45:00",79657,"CKVY",12.64,34.43,34.69,35.05,34.31,98.6,99.9,98.6,0.664,34.49,35.02,33.98,1.551,1.531,146.5,24.03,4.603,0.5013874,14.68,0.0003012068,0.0003796066,0.06571082
"2019-05-26 05:50:00",79658,"CKVY",12.64,34.25,34.32,34.56,34.12,98,98.6,98,0.655,33.87,34.21,33.63,1.572,1.516,158.5,15.82,2.63,1.021259,14.68,0.0003012068,0.0003796066,0.06571082
"2019-05-26 05:55:00",79659,"CKVY",12.63,34.62,34.33,34.68,33.94,98.5,98.6,97.7,0.668,33.87,34.32,33.36,1.926,1.847,187.3,14.21,3.069,1.475063,14.68,0.0003012068,0.0003796066,0.06571082
"2019-05-26 06:00:00",79660,"CKVY",12.63,35.36,34.82,35.36,34.5,98.8,98.9,98.4,0.691,34.49,35.07,34.1,2.072,1.914,189,3.243,3.069,1.843051,14.68,0.0004866571,0.0006090841,0.1030974
"2019-05-26 06:05:00",79661,"CKVY",12.61,35.73,35.42,35.8,35.24,98.5,98.8,98.4,0.699,35.06,35.44,34.88,2.137,2.104,203.4,11.73,2.192,2.520091,14.68,0.0004866571,0.0006090841,0.1030974
"2019-05-26 06:10:00",79662,"CKVY",12.61,33.88,35.11,35.8,33.82,96.4,98.5,96.2,0.635,34.44,35.42,32.89,2.419,2.249,222.4,6.126,4.384,4.181744,14.68,0.0004866571,0.0006090841,0.1030974
"2019-05-26 06:15:00",79663,"CKVY",12.63,33.88,33.63,33.88,33.45,98.3,98.3,96.4,0.648,32.97,33.46,32.63,2.52,2.464,236.2,5.242,3.507,6.963744,14.68,0.001292201,0.001529585,0.1437408
"2019-05-26 06:20:00",79664,"CKVY",12.64,34.06,34.04,34.19,33.88,98.2,98.5,98.1,0.651,33.61,33.79,33.45,2.734,2.649,230.7,1.432,3.069,10.59241,14.68,0.001292201,0.001529585,0.1437408
"2019-05-26 06:25:00",79665,"CKVY",12.64,33.94,33.93,34.06,33.76,98,98.2,98,0.647,33.45,33.6,33.28,2.307,2.659,239.8,5.268,3.069,14.91352,14.68,0.001292201,0.001529585,0.1437408
"2019-05-26 06:30:00",79666,"CKVY",12.65,33.94,33.93,34.06,33.82,97.9,98,97.7,0.647,33.39,33.56,33.24,1.585,1.888,310.4,76.81,1.754,20.48466,14.68,0.002873251,0.003193025,0.1866423
"2019-05-26 06:35:00",79667,"CKVY",12.66,34.62,34.34,34.68,33.94,98.2,98.4,97.9,0.667,33.9,34.24,33.41,1.068,1.343,13.26,7.508,1.754,28.11978,14.68,0.002873251,0.003193025,0.1866423
"2019-05-26 06:40:00",79668,"CKVY",12.67,35.18,34.94,35.3,34.5,97.9,98.3,97.9,0.679,34.47,34.79,34.06,0.941,0.932,39.56,9.33,1.973,37.50275,14.68,0.002873251,0.003193025,0.1866423
"2019-05-26 06:45:00",79669,"CKVY",12.67,35.67,35.38,35.67,35.18,97.7,97.9,97.6,0.691,34.8,35.09,34.57,1.156,1.074,2.274,26.78,1.973,44.644,14.68,0.005707605,0.006150278,0.2302293
"2019-05-26 06:50:00",79670,"CKVY",12.7,36.04,35.83,36.11,35.49,97.6,97.8,97.6,0.701,35.25,35.5,34.89,1.291,1.198,349.7,7.961,1.534,50.39247,14.68,0.005707605,0.006150278,0.2302293
"2019-05-26 06:55:00",79671,"CKVY",12.7,36.41,36.23,36.48,35.98,97,97.6,96.9,0.706,35.52,35.69,35.37,1.696,1.474,344.9,9.53,3.946,56.15118,14.68,0.005707605,0.006150278,0.2302293
"2019-05-26 07:00:00",79672,"CKVY",12.76,36.66,36.53,36.72,36.35,96,97,96,0.706,35.64,35.75,35.53,1.773,1.801,350.7,14.75,2.85,63.59585,14.68,0.008307886,0.008983141,0.2742917
"2019-05-26 07:05:00",79673,"CKVY",12.8,37.03,36.96,37.22,36.6,95,96,95,0.709,35.81,36.05,35.54,1.618,1.63,27.68,13.97,2.63,75.84718,14.68,0.008307886,0.008983141,0.2742917
"2019-05-26 07:10:00",79674,"CKVY",12.84,37.47,37.3,37.53,37.03,94.3,95,94.2,0.716,35.93,36.2,35.65,1.537,1.605,2.246,9.29,3.726,89.82646,14.68,0.008307886,0.008983141,0.2742917
"2019-05-26 07:15:00",79675,"CKVY",12.85,37.77,37.58,37.84,37.4,93.5,94.4,93.4,0.719,35.96,36.19,35.72,1.516,1.596,10.73,6.082,3.946,101.8162,14.68,0.01222993,0.01330337,0.3188351
"2019-05-26 07:20:00",79676,"CKVY",12.94,38.45,38.09,38.52,37.77,92.1,93.5,92.1,0.727,36.2,36.56,35.91,1.89,1.666,14.4,8.53,3.507,109.1452,14.68,0.01222993,0.01330337,0.3188351
"2019-05-26 07:25:00",79677,"CKVY",12.99,38.95,38.75,39.07,38.39,90.3,92.3,90.1,0.727,36.42,36.72,36.21,1.597,1.762,333.6,33.76,3.288,124.2751,14.68,0.01222993,0.01330337,0.3188351
"2019-05-26 07:30:00",79678,"CKVY",12.98,37.71,38.16,39.01,37.65,94.8,94.8,90.1,0.727,36.35,36.66,36.04,2.082,1.746,262,10.72,3.726,133.5392,14.68,0.01576688,0.01722894,0.3632427
"2019-05-26 07:35:00",79679,"CKVY",13.01,38.02,37.94,38.21,37.53,96,96.2,94.8,0.745,36.83,37.22,36.19,2.359,2.321,250.5,8.5,3.726,137.8144,14.68,0.01576688,0.01722894,0.3632427
"2019-05-26 07:40:00",79680,"CKVY",13.04,38.39,38.13,38.52,37.84,95.1,95.9,95.1,0.749,36.97,37.33,36.68,2.364,2.38,283.9,20.06,3.069,130.5212,14.68,0.01576688,0.01722894,0.3632427
"2019-05-26 07:45:00",79681,"CKVY",13.09,38.7,38.45,38.7,38.27,93.8,95.1,93.6,0.748,36.88,37.11,36.71,1.947,2.162,282.9,11.91,2.411,131.2306,14.68,0.01548197,0.01683748,0.4071039
"2019-05-26 07:50:00",79682,"CKVY",13.26,40,39.36,40,38.64,93.7,94.7,93.7,0.786,37.88,38.36,37.02,1.156,1.571,304.9,12.49,1.315,143.8794,14.68,0.01548197,0.01683748,0.4071039
"2019-05-26 07:55:00",79683,"CKVY",13.27,40.68,40.31,40.74,40,91.9,93.8,91.8,0.791,38.27,38.66,37.98,0.731,0.881,345.3,41.13,1.096,166.2901,14.68,0.01548197,0.01683748,0.4071039
"2019-05-26 08:00:00",79684,"CKVY",13.34,40.86,40.71,40.98,40.49,91.7,91.9,90.7,0.795,38.37,38.77,38.01,0.555,0.645,241.2,15.12,2.192,186.4674,14.68,0.02340994,0.02521488,0.4496841
"2019-05-26 08:05:00",79685,"CKVY",13.27,41.53,41.27,41.66,40.86,90.6,92.1,89.6,0.806,38.86,39.27,38.44,0.808,0.635,296.2,35.42,1.973,200.4597,14.68,0.02340994,0.02521488,0.4496841
"2019-05-26 08:10:00",79686,"CKVY",13.23,41.84,41.77,41.97,41.53,86.1,90.7,86,0.775,38.78,39.27,37.87,1.325,0.96,300.9,29.66,4.165,187.1002,14.68,0.02340994,0.02521488,0.4496841
"2019-05-26 08:15:00",79687,"CKVY",13.36,42.03,41.96,42.21,41.72,85.8,87.8,85.2,0.778,38.21,38.88,37.72,2.302,1.725,345.2,12.34,6.576,177.5799,14.68,0.02253576,0.02446819,0.491866
"2019-05-26 08:20:00",79688,"CKVY",13.32,42.21,42.27,42.4,41.96,86.1,87.8,85.6,0.786,38.56,39.01,38.07,3.193,2.764,338.6,15.37,5.042,179.4705,14.68,0.02253576,0.02446819,0.491866
"2019-05-26 08:25:00",79689,"CKVY",13.53,42.71,42.3,42.83,41.96,85.7,87.9,84.9,0.798,38.4,39.44,37.82,3.469,3.513,326.1,11.67,5.261,198.0648,14.68,0.02253576,0.02446819,0.491866
"2019-05-26 08:30:00",79690,"CKVY",13.43,42.46,42.75,43.14,42.4,85.8,86.7,84.1,0.791,38.69,39.42,38.14,3.098,3.29,309.7,18.64,5.042,234.265,14.68,0.02875886,0.03212168,0.5332894
"2019-05-26 08:35:00",79691,"CKVY",13.38,42.58,42.54,42.71,42.34,87.1,87.5,85,0.807,38.72,39.23,38.18,2.928,3.024,326,16.97,4.384,239.885,14.68,0.02875886,0.03212168,0.5332894
"2019-05-26 08:40:00",79692,"CKVY",13.42,42.83,42.61,42.89,42.46,87.7,87.7,86.3,0.82,38.95,39.46,38.76,3.029,2.991,331.9,19.28,4.603,239.535,14.68,0.02875886,0.03212168,0.5332894
"2019-05-26 08:45:00",79693,"CKVY",13.43,43.45,43.14,43.51,42.83,87.7,88.5,86.3,0.84,39.62,40.3,39.13,2.8,3.02,345.8,20.33,4.384,227.8884,14.68,0.0286611,0.03187609,0.5727696
"2019-05-26 08:50:00",79694,"CKVY",13.49,43.93,43.64,43.93,43.39,85.4,88,84.5,0.833,39.96,40.39,39.27,2.77,2.765,348.4,13.02,4.822,234.442,14.68,0.0286611,0.03187609,0.5727696
"2019-05-26 08:55:00",79695,"CKVY",13.66,44.18,43.92,44.18,43.69,83.4,85.4,81,0.821,38.95,39.98,38.34,3.325,2.934,347.1,25.2,6.795,255.8385,14.68,0.0286611,0.03187609,0.5727696
"2019-05-26 09:00:00",79696,"CKVY",13.52,44.86,44.65,45.04,44.12,81.2,84.9,80.6,0.821,39.81,40.74,39.07,3.994,3.651,336,17.49,7.453,275.0948,14.68,0.03485553,0.03884235,0.610661
"2019-05-26 09:05:00",79697,"CKVY",13.73,45.6,45.08,45.66,44.61,78.83,81.2,78.7,0.82,39.28,40,38.44,4.72,4.355,318.9,17.77,7.672,303.0239,14.68,0.03485553,0.03884235,0.610661
"2019-05-26 09:10:00",79698,"CKVY",13.63,45.72,45.63,45.78,45.41,78.15,80.6,75.54,0.816,39.33,40.13,38.27,4.805,4.755,319.2,17.01,7.453,349.9645,14.68,0.03485553,0.03884235,0.610661
"2019-05-26 09:15:00",79699,"CKVY",13.56,45.6,45.64,45.91,45.41,80.2,81.2,75.95,0.834,39.2,40.47,38.41,5.006,4.885,325.7,10.42,7.672,384.3458,14.68,0.04827935,0.05470986,0.6475309
"2019-05-26 09:20:00",79700,"CKVY",13.53,46.15,45.98,46.46,45.47,78.9,81.9,76.56,0.838,40.01,41.06,38.9,4.778,4.891,318.2,14.71,7.234,385.7118,14.68,0.04827935,0.05470986,0.6475309
"2019-05-26 09:25:00",79701,"CKVY",13.53,46.02,46.06,46.27,45.89,77.52,80.3,76.42,0.819,39.59,40.5,39.04,4.512,4.638,318.1,10.81,6.138,358.3216,14.68,0.04827935,0.05470986,0.6475309
"2019-05-26 09:30:00",79702,"CKVY",13.54,46.07,45.87,46.2,45.65,79.26,79.5,76.28,0.839,39.34,40.16,38.7,4.296,4.421,325.6,11.19,5.918,323.8227,14.68,0.04162547,0.04774526,0.681719
"2019-05-26 09:35:00",79703,"CKVY",13.49,46.5,46.55,46.93,46.14,78.23,80.8,76.37,0.842,40.2,41.3,39.5,3.972,4.164,335,13.38,5.48,335.3651,14.68,0.04162547,0.04774526,0.681719
"2019-05-26 09:40:00",79704,"CKVY",13.48,47.17,46.66,47.24,46.37,77.5,79.22,75.82,0.856,39.94,41.06,39.3,3.763,3.919,336.6,16.11,5.042,346.311,14.68,0.04162547,0.04774526,0.681719
"2019-05-26 09:45:00",79705,"CKVY",13.48,47.98,47.51,47.98,47.11,75.92,79.42,73.04,0.864,40.32,41.43,39.32,3.67,3.677,339.8,16.61,5.699,421.8747,14.68,0.05855993,0.0655207,0.7135884
"2019-05-26 09:50:00",79706,"CKVY",13.47,48.59,48.53,48.97,47.85,72.66,78.67,70.98,0.846,40.76,42.53,39.45,3.902,3.761,343.7,15.97,6.795,507.1238,14.68,0.05855993,0.0655207,0.7135884
"2019-05-26 09:55:00",79707,"CKVY",13.47,48.72,48.66,49.15,48.16,74.28,75.85,70.91,0.869,40.56,41.76,39.39,4.29,4.105,343.1,15.47,7.234,571.739,14.68,0.05855993,0.0655207,0.7135884
"2019-05-26 10:00:00",79708,"CKVY",13.45,48.97,48.89,49.15,48.66,71.63,74.82,69.85,0.846,40.5,41.31,39.34,4.288,4.344,343.1,19.12,6.795,561.9891,14.68,0.06772806,0.07606016,0.7431625
"2019-05-26 10:05:00",79709,"CKVY",13.47,50.08,49.26,50.08,48.97,72.42,74.93,68.78,0.891,40.46,42.12,39.3,4.215,4.256,329.1,26.16,6.357,489.6636,14.68,0.06772806,0.07606016,0.7431625
"2019-05-26 10:10:00",79710,"CKVY",13.48,49.95,49.84,50.14,49.52,71.01,74.34,67.48,0.87,40.7,42.19,39.45,3.857,4.02,305.6,16.08,5.699,461.8767,14.68,0.06772806,0.07606016,0.7431625
"2019-05-26 10:15:00",79711,"CKVY",13.49,49.88,49.76,50.07,49.39,71.66,72.86,67.03,0.875,40.42,41.47,39.1,4.032,3.956,306.9,15.36,7.014,424.6935,14.68,0.05691766,0.06509588,0.770902
"2019-05-26 10:20:00",79712,"CKVY",13.51,49.32,49.53,49.88,49.32,65.41,71.9,65.41,0.783,39.62,41.16,38.23,4.268,4.166,348.1,13.59,7.234,382.1192,14.68,0.05691766,0.06509588,0.770902
"2019-05-26 10:25:00",79713,"CKVY",13.51,49.68,49.54,49.81,49.32,64.44,69.32,63.55,0.782,38.56,39.9,37.73,3.98,4.184,323.6,19.18,5.042,309.6414,14.68,0.05691766,0.06509588,0.770902
"2019-05-26 10:30:00",79714,"CKVY",13.51,50.42,50.08,50.55,49.68,64.47,68.76,64.17,0.804,39.36,40.57,38.27,3.166,3.475,309,46.7,4.165,278.6866,14.68,0.04453371,0.05241877,0.7975792
"2019-05-26 10:35:00",79715,"CKVY",13.49,51.47,50.58,51.53,50.17,63.44,68.08,62.86,0.822,39.07,41.08,38.15,2.384,2.772,35.58,23.32,3.507,323.2005,14.68,0.04453371,0.05241877,0.7975792
"2019-05-26 10:40:00",79716,"CKVY",13.49,51.97,51.95,52.28,51.41,65.06,69.11,60.12,0.859,40.14,42.44,38.64,2.427,2.316,33.14,32.54,5.918,463.8835,14.68,0.04453371,0.05241877,0.7975792
"2019-05-26 10:45:00",79717,"CKVY",13.49,52.27,51.81,52.27,51.53,63.75,66.05,60.05,0.851,39.76,41.2,38.26,2.295,2.501,20.49,61.89,4.384,531.9469,14.68,0.07539576,0.08408136,0.8193884
"2019-05-26 10:50:00",79718,"CKVY",13.49,51.96,52.35,52.76,51.9,62.76,66.8,61.11,0.828,40.27,42,38.96,2.369,2.248,170.6,19.48,4.822,512.4564,14.68,0.07539576,0.08408136,0.8193884
"2019-05-26 10:55:00",79719,"CKVY",13.51,53.38,52.77,53.69,51.9,61.21,67.87,60.56,0.851,40.61,42.68,38.75,1.985,2.141,45.08,64.61,4.384,442.1974,14.68,0.07539576,0.08408136,0.8193884
"2019-05-26 11:00:00",79720,"CKVY",13.5,52.89,53.04,53.5,52.76,57.68,65.43,57.68,0.787,40,41.83,38.39,1.981,1.982,28.7,28.81,3.946,484.1286,14.68,0.07165784,0.07976491,0.8381477
"2019-05-26 11:05:00",79721,"CKVY",13.5,52.51,52.8,53.19,52.51,58.94,62.17,57.37,0.794,39.09,40.49,38.14,1.519,1.787,318.2,36.3,3.726,483.826,14.68,0.07165784,0.07976491,0.8381477
"2019-05-26 11:10:00",79722,"CKVY",13.5,53.8,52.78,53.8,52.08,59.49,66.9,57.63,0.84,39.88,41.97,38.42,1.192,1.475,206.6,85.5,3.288,449.2714,14.68,0.07165784,0.07976491,0.8381477
"2019-05-26 11:15:00",79723,"CKVY",13.51,54.47,54.4,54.85,53.68,56.84,64.02,54.92,0.822,40.02,42.28,38.44,1.23,1.081,141,26.68,4.165,445.7136,14.68,0.07358355,0.08102684,0.8555936
"2019-05-26 11:20:00",79724,"CKVY",13.5,55.45,55.07,55.58,54.35,56.22,61.54,54.26,0.843,39.99,42.07,38.9,1.264,1.275,132.6,20.27,2.63,576.9224,14.68,0.07358355,0.08102684,0.8555936
"2019-05-26 11:25:00",79725,"CKVY",13.51,56.38,56.27,56.69,55.39,56.94,65.27,53.82,0.883,41.77,44.92,39.82,1.518,1.351,192.1,45.39,3.288,750.1994,14.68,0.07358355,0.08102684,0.8555936
"2019-05-26 11:30:00",79726,"CKVY",13.51,55.51,55.45,56.44,54.96,56.35,61.26,54.54,0.847,41,42.07,39.94,1.746,1.754,216.2,45.34,4.822,823.1941,14.68,0.1184385,0.1290512,0.8676245
"2019-05-26 11:35:00",79727,"CKVY",13.51,56.62,56.07,56.62,55.45,54.33,62.49,52.89,0.85,41.03,43.58,39.1,2.006,1.842,211.4,44.11,4.822,803.6706,14.68,0.1184385,0.1290512,0.8676245
"2019-05-26 11:40:00",79728,"CKVY",13.52,56.31,56.67,57.18,56.31,57.62,66.58,53.85,0.891,41.89,46.06,40.1,2.66,2.225,233.5,22.11,7.891,822.3166,14.68,0.1184385,0.1290512,0.8676245
"2019-05-26 11:45:00",79729,"CKVY",13.52,58.04,57.14,58.1,56.37,58.65,60.61,51.04,0.966,41.32,44.2,38.55,2.339,2.525,254.8,58.93,5.261,830.1019,14.68,0.1245741,0.13703,0.8775635
"2019-05-26 11:50:00",79730,"CKVY",13.52,58.97,58.74,59.15,58.04,52.27,60.4,51.31,0.89,42.59,44.67,40.84,2.412,2.397,217.8,33.07,5.918,857.1965,14.68,0.1245741,0.13703,0.8775635
"2019-05-26 11:55:00",79731,"CKVY",13.52,58.66,58.76,59.03,58.53,50.35,57.18,47.54,0.848,40.67,43.58,38.81,2.761,2.643,212,16.73,7.891,802.0406,14.68,0.1245741,0.13703,0.8775635
"2019-05-26 12:00:00",79732,"CKVY",13.51,60.13,58.8,60.13,58.04,52.4,59.09,46.3,0.93,40.14,45.36,37.66,3.309,2.951,192,35.8,7.453,743.8643,14.68,0.1170737,0.1306359,0.8853973
"2019-05-26 12:05:00",79733,"CKVY",13.51,59.63,60,60.74,59.26,51.51,55.14,43.79,0.898,40.7,43.66,38.2,4.039,3.669,189.5,28.23,7.672,762.1624,14.68,0.1170737,0.1306359,0.8853973
"2019-05-26 12:10:00",79734,"CKVY",13.51,59.87,59.96,60.19,59.51,44.41,55.97,44.37,0.781,40.22,44.04,38.15,3.985,4.089,195.2,53.47,7.014,753.7726,14.68,0.1170737,0.1306359,0.8853973
"2019-05-26 12:15:00",79735,"CKVY",13.49,60.97,60.42,61.1,59.75,42.72,54.73,42.72,0.781,40.23,43.91,37.66,3.699,3.739,158.4,40.8,5.48,735.8206,14.68,0.109492,0.1257011,0.89077
"2019-05-26 12:20:00",79736,"CKVY",13.51,60.05,60.49,60.97,59.98,49.79,52.12,42.38,0.881,39.57,42.86,37.79,3.455,3.675,186.6,33.73,6.576,630.8635,14.68,0.109492,0.1257011,0.89077
"2019-05-26 12:25:00",79737,"CKVY",13.5,60.35,60.11,60.48,59.8,46.01,51.23,41.28,0.823,39.47,41.97,36.53,2.987,3.207,152.2,18.5,5.042,513.6998,14.68,0.109492,0.1257011,0.89077
"2019-05-26 12:30:00",79738,"CKVY",13.51,59.24,59.87,60.48,59.24,43.34,50.44,39.4,0.745,37.79,41.72,34.8,4.22,3.596,143.2,17.28,8.77,394.2524,14.68,0.0634228,0.07644847,0.893862
"2019-05-26 12:35:00",79739,"CKVY",13.52,59.55,59.31,59.55,59.18,51.26,55.41,42.14,0.891,39.39,43.42,36.27,4.599,4.33,157.9,10.08,7.891,294.3723,14.68,0.0634228,0.07644847,0.893862
"2019-05-26 12:40:00",79740,"CKVY",13.52,59.67,59.49,59.74,59.18,42.04,53.66,36.45,0.734,37.81,42.64,32.88,5.641,5.009,181.5,18.39,10.96,237.6576,14.68,0.0634228,0.07644847,0.893862
"2019-05-26 12:45:00",79741,"CKVY",13.52,59.24,59.49,59.74,59.24,45.81,47.08,38.47,0.787,36.97,39.15,34.31,5.941,5.906,196.8,12.85,10.52,220.6016,14.68,0.04995496,0.0654951,0.8929814
"2019-05-26 12:50:00",79742,"CKVY",13.52,59.37,59.28,59.43,59.06,36.41,49.92,36.34,0.629,37.79,40.7,32.67,5.917,5.952,193.1,13.68,8.33,215.3043,14.68,0.04995496,0.0654951,0.8929814
"2019-05-26 12:55:00",79743,"CKVY",13.52,59.92,59.73,59.92,59.37,37.06,41.28,32.57,0.653,33.28,36.31,30.07,6.711,6.311,166.6,13.57,12.49,221.1179,14.68,0.04995496,0.0654951,0.8929814
"2019-05-26 13:00:00",79744,"CKVY",13.51,60.72,60.34,60.78,59.8,36.28,41.14,31.58,0.657,33.35,36.56,30.17,7.134,6.995,173.5,9.8,12.71,262.7328,14.68,0.06603979,0.08694208,0.8918951
"2019-05-26 13:05:00",79745,"CKVY",13.53,60.29,60.72,61.22,60.17,30.1,40.53,28.36,0.537,33.28,36.95,27.36,8.67,7.633,157.5,14.05,16.66,322.2384,14.68,0.06603979,0.08694208,0.8918951
"2019-05-26 13:10:00",79746,"CKVY",13.53,60.47,60.5,60.72,60.1,39.74,42.86,29.9,0.714,32.74,37.93,28.67,9.5,9.25,164.2,13.5,15.56,355.253,14.68,0.06603979,0.08694208,0.8918951
"2019-05-26 13:15:00",79747,"CKVY",13.53,60.72,60.41,60.72,60.1,35.25,39.98,29.21,0.639,31.43,35.95,28.21,8.81,9.25,139.4,14.33,14.69,363.2541,14.68,0.08073598,0.1089913,0.8864331
"2019-05-26 13:20:00",79748,"CKVY",13.53,62.2,61.67,62.45,60.72,27.6,36.86,26.26,0.527,30.86,34.78,27.22,7.964,8.59,185,25.57,13.81,422.8263,14.68,0.08073598,0.1089913,0.8864331
"2019-05-26 13:25:00",79749,"CKVY",13.53,61.95,62,62.32,61.64,29.62,35.49,25.23,0.561,30.31,34.59,25.88,6.648,7.369,178.4,15.38,13.59,508.8712,14.68,0.08073598,0.1089913,0.8864331
"2019-05-26 13:30:00",79750,"CKVY",13.53,63.37,62.58,63.37,61.89,33.84,37.95,24.34,0.673,29.99,36.87,25.96,6.368,6.503,169.8,20.99,12.93,609.8752,14.68,0.120817,0.150933,0.8774099
"2019-05-26 13:35:00",79751,"CKVY",13.53,62.45,62.86,63.74,62.26,29.49,37.1,24.79,0.568,29.17,36.91,26.2,5.934,6.139,187.9,16.58,9.86,668.883,14.68,0.120817,0.150933,0.8774099
"2019-05-26 13:40:00",79752,"CKVY",13.53,62.07,62.1,62.45,61.83,32.5,33.39,22.73,0.618,26.86,32.96,23.38,5.288,5.483,198.7,17.71,9.21,632.254,14.68,0.120817,0.150933,0.8774099
"2019-05-26 13:45:00",79753,"CKVY",13.52,63.43,62.79,63.43,61.95,32.19,41.83,27.12,0.642,32.08,39.64,27.78,5.744,5.192,152.9,11.58,10.52,601.31,14.68,0.106521,0.1315936,0.8639346
"2019-05-26 13:50:00",79754,"CKVY",13.52,62.44,62.97,63.43,62.31,28.32,36.58,26.12,0.545,31.73,36.06,27.66,5.96,5.931,160.1,10.84,9.64,573.0009,14.68,0.106521,0.1315936,0.8639346
"2019-05-26 13:55:00",79755,"CKVY",13.53,61.51,61.87,62.44,61.45,29.86,32.84,25.64,0.556,29.03,32.65,26.28,6.818,6.45,181.1,9.82,11.18,533.3713,14.68,0.106521,0.1315936,0.8639346
"2019-05-26 14:00:00",79756,"CKVY",13.53,60.7,61.24,61.69,60.7,35.62,36.99,27.22,0.645,30.81,34.63,27.39,6.979,7.017,166.3,9.29,8.99,432.7014,14.68,0.0762397,0.1010431,0.8452709
"2019-05-26 14:05:00",79757,"CKVY",13.53,58.73,59.76,60.76,58.66,32.09,44.32,28.01,0.541,31.73,38.38,26.27,9.16,7.758,148.1,8.53,21.04,285.4912,14.68,0.0762397,0.1010431,0.8452709
"2019-05-26 14:10:00",79758,"CKVY",13.54,57.55,57.91,58.73,57.37,37.23,39.35,31.95,0.602,31.09,33.05,28.71,11.17,10.16,139.8,7.947,19.07,219.2247,14.68,0.0762397,0.1010431,0.8452709
"2019-05-26 14:15:00",79759,"CKVY",13.54,57.74,57.54,57.99,57,37.71,44.32,33.39,0.614,33.1,35.75,29.09,12.77,12.02,132.9,12.67,17.97,187.168,14.68,0.05945888,0.08722436,0.8232465
"2019-05-26 14:20:00",79760,"CKVY",13.54,58.98,58.18,58.98,57.49,35.41,43.26,28.52,0.603,30.04,35.69,25.8,11.55,12.71,129.7,14.44,17.1,214.5469,14.68,0.05945888,0.08722436,0.8232465
"2019-05-26 14:25:00",79761,"CKVY",13.53,58.72,58.86,59.59,58.23,32.43,36.82,27.29,0.547,28.16,32.65,25.27,10.84,11.37,201.6,23.16,23.45,320.9355,14.68,0.05945888,0.08722436,0.8232465
"2019-05-26 14:30:00",79762,"CKVY",13.52,59.59,59.21,59.65,58.72,28.08,38.67,27.8,0.489,29.58,34.42,25.58,7.685,9.3,241.2,31.48,7.891,400.971,14.68,0.08899446,0.122386,0.8028983
"2019-05-26 14:35:00",79763,"CKVY",13.53,59.47,59.65,59.96,59.28,35.31,35.65,26.64,0.612,28.13,32.72,25.16,5.933,6.424,139,34.74,6.795,422.6014,14.68,0.08899446,0.122386,0.8028983
"2019-05-26 14:40:00",79764,"CKVY",13.54,59.22,59.23,59.47,58.97,29.28,38.46,27.22,0.503,30.2,34.01,25.36,4.723,4.89,108.6,17.42,13.59,372.8531,14.68,0.08899446,0.122386,0.8028983
"2019-05-26 14:45:00",79765,"CKVY",13.53,57.8,58.83,59.28,57.8,37.61,40.14,27.39,0.614,30.33,34.86,25.55,7.578,6.112,109.1,13.34,20.17,335.3983,14.68,0.06848609,0.08982349,0.7766395
"2019-05-26 14:50:00",79766,"CKVY",13.55,57.5,57.6,57.87,57.31,32.64,37.92,29.28,0.527,29,32.29,25.58,12.47,10.23,108.2,13.45,30.91,305.3326,14.68,0.06848609,0.08982349,0.7766395
"2019-05-26 14:55:00",79767,"CKVY",13.54,56.76,57.09,57.56,56.63,38.33,38.4,29.89,0.603,29.45,31.76,26.03,14.76,13.9,117.8,12.59,22.58,258.0457,14.68,0.06848609,0.08982349,0.7766395
"2019-05-26 15:00:00",79768,"CKVY",13.55,54.41,56.26,57,54.41,41.96,43.33,33.53,0.606,30.47,32.93,28.27,17.92,16.37,172.8,33.67,32.88,209.5326,14.68,0.06474019,0.09845521,0.7480528
"2019-05-26 15:05:00",79769,"CKVY",13.57,54.04,54.18,54.79,53.67,44.74,48.82,36.75,0.637,31.76,35.25,28.16,15.09,16.85,258.6,25.13,26.96,163.1268,14.68,0.06474019,0.09845521,0.7480528
"2019-05-26 15:10:00",79770,"CKVY",13.57,55.28,54.52,55.34,54.04,45.05,49.37,41.1,0.671,34.04,36.02,30.96,12.58,13.61,239.1,25.43,13.15,143.9173,14.68,0.06474019,0.09845521,0.7480528
"2019-05-26 15:15:00",79771,"CKVY",13.57,56.52,55.6,56.52,55.16,38.44,47.52,37.72,0.599,33.41,35.93,30.6,8.66,10.56,225.9,12.41,21.04,156.6105,14.68,0.05610194,0.08440364,0.7136601
"2019-05-26 15:20:00",79772,"CKVY",13.57,58.99,58.74,59.36,56.52,41.08,41.08,30.24,0.7,31.59,35.4,27.12,8.33,8.34,195.9,27.92,24.55,234.131,14.68,0.05610194,0.08440364,0.7136601
"2019-05-26 15:25:00",79773,"CKVY",13.57,59.61,59.41,59.8,58.75,34.05,44.23,29.66,0.593,31.53,37.27,27.86,7.936,8.27,173.8,17.84,9.21,316.3674,14.68,0.05610194,0.08440364,0.7136601
"2019-05-26 15:30:00",79774,"CKVY",13.57,59.12,59.36,59.74,59,38.57,42.62,32.98,0.66,34.24,36.63,30.21,6.735,7.398,156,9.22,7.891,352.3861,14.68,0.07400473,0.0992955,0.6810151
"2019-05-26 15:35:00",79775,"CKVY",13.57,60.11,59.55,60.29,59,39.26,45.36,31.2,0.696,33.71,38.09,29.61,5.102,5.649,120.3,15.12,5.918,370.3174,14.68,0.07400473,0.0992955,0.6810151
"2019-05-26 15:40:00",79776,"CKVY",13.57,61.22,60.5,61.22,59.92,35.56,40.29,30.21,0.656,32.69,35.81,29.22,4.642,4.93,81.7,9.57,6.795,471.549,14.68,0.07400473,0.0992955,0.6810151
"2019-05-26 15:45:00",79777,"CKVY",13.56,62.7,61.8,62.7,61.09,31.34,39.47,27.64,0.609,31.04,36.61,27.77,3.484,4.109,153.2,86.4,4.384,650.4041,14.68,0.11452,0.1362848,0.6456678
"2019-05-26 15:50:00",79778,"CKVY",13.56,63.69,63.27,63.75,62.64,32.2,37.58,28.12,0.648,32.12,37.08,29.73,2.342,2.88,283,45.93,2.192,787.4121,14.68,0.11452,0.1362848,0.6456678
"2019-05-26 15:55:00",79779,"CKVY",13.56,63.99,63.69,64.06,63.32,30.14,35.45,25.85,0.613,31.17,36.1,27.84,1.154,1.735,283.6,85.2,3.946,822.3095,14.68,0.11452,0.1362848,0.6456678
"2019-05-26 16:00:00",79780,"CKVY",13.55,63.19,63.53,63.93,63.13,29.83,39.29,26.71,0.59,31.79,38.33,28.37,1.544,1.234,79.11,19.26,4.822,805.071,14.68,0.1241739,0.1392624,0.6090875
"2019-05-26 16:05:00",79781,"CKVY",13.54,64.06,63.61,64.12,63.07,29.28,37.1,24.41,0.597,30.58,37.25,26.69,1.669,1.649,97.1,50.46,3.069,790.7449,14.68,0.1241739,0.1392624,0.6090875
"2019-05-26 16:10:00",79782,"CKVY",13.53,64.74,64.43,64.92,63.99,27.98,40.43,25,0.584,32.3,39.77,28.16,1.876,1.776,131.3,40.29,3.507,776.0459,14.68,0.1241739,0.1392624,0.6090875
"2019-05-26 16:15:00",79783,"CKVY",13.51,63.93,64.49,65.17,63.87,23.66,37.06,23.59,0.48,29.91,38.21,26.04,1.579,1.716,61.12,27.28,3.288,765.6674,14.68,0.1183278,0.1324396,0.5705656
"2019-05-26 16:20:00",79784,"CKVY",13.51,64.66,64.49,65.09,63.93,25.58,34.97,23.55,0.532,31.02,36.13,26,1.688,1.644,55.03,29.16,4.165,757.5002,14.68,0.1183278,0.1324396,0.5705656
"2019-05-26 16:25:00",79785,"CKVY",13.49,65.27,64.8,65.39,64.41,24.54,35.14,24.54,0.522,32.08,37.05,28.12,2.033,1.725,125.1,41.46,6.357,753.3213,14.68,0.1183278,0.1324396,0.5705656
"2019-05-26 16:30:00",79786,"CKVY",13.48,65.01,65.03,65.38,64.64,26.46,33.15,23.31,0.558,30.07,35.41,26.77,2.368,2.11,141.3,40.85,5.918,755.6142,14.68,0.1188986,0.133533,0.5298048
"2019-05-26 16:35:00",79787,"CKVY",13.46,64.14,63.92,65.13,63.53,35.3,35.34,23.34,0.722,28.35,36.21,25.55,2.691,2.531,105.6,26.66,5.261,720.4303,14.68,0.1188986,0.133533,0.5298048
"2019-05-26 16:40:00",79788,"CKVY",13.46,62.73,63.58,64.39,62.73,26.22,36.74,24.54,0.51,29.84,37.19,26.21,3.35,3.096,118.1,23.71,8.33,682.303,14.68,0.1188986,0.133533,0.5298048
"2019-05-26 16:45:00",79789,"CKVY",13.46,62.54,62.66,62.79,62.48,29.03,35.92,25.09,0.561,29.42,35.31,26.4,3.476,3.486,80.6,17.6,5.042,561.328,14.68,0.07801229,0.09402074,0.4891123
"2019-05-26 16:50:00",79790,"CKVY",13.46,62.66,62.62,62.79,62.48,32.56,36.74,27.25,0.632,31.55,35.96,28.35,3.74,3.613,86.9,15.45,5.699,454.7098,14.68,0.07801229,0.09402074,0.4891123
"2019-05-26 16:55:00",79791,"CKVY",13.46,62.46,62.48,62.79,62.23,29.71,34.55,24.64,0.573,29.32,34.38,25.7,3.082,3.505,86.3,20.75,4.603,335.7674,14.68,0.07801229,0.09402074,0.4891123
"2019-05-26 17:00:00",79792,"CKVY",13.46,60.35,61.7,62.53,60.35,27.62,41.98,27.55,0.494,33.46,38.35,26.8,4.982,3.519,136.6,10.16,34.2,265.1474,14.68,0.04886477,0.06378124,0.4442929
"2019-05-26 17:05:00",79793,"CKVY",13.47,60.23,60.3,60.54,59.86,29.67,31.22,24.12,0.528,26.61,29.73,23.21,7.334,5.773,113.4,46.76,19.95,204.177,14.68,0.04886477,0.06378124,0.4442929
"2019-05-26 17:10:00",79794,"CKVY",13.45,60.66,60.09,60.66,59.67,25.22,34.92,24.94,0.456,29.84,32.05,24.5,11.25,9.17,150.8,9.51,23.02,166.1742,14.68,0.04886477,0.06378124,0.4442929
"2019-05-26 17:15:00",79795,"CKVY",13.47,62.01,61.51,62.08,60.66,28.85,29.16,24.64,0.547,27.19,29.3,24.87,11.37,11.97,170.9,21.6,18.19,180.9392,14.68,0.06085272,0.0907013,0.4025158
"2019-05-26 17:20:00",79796,"CKVY",13.47,62.38,62.19,62.45,61.89,26.59,32.72,22.48,0.511,28.43,32.51,23.22,10.08,11.06,191.6,12.56,10.74,227.9497,14.68,0.06085272,0.0907013,0.4025158
"2019-05-26 17:25:00",79797,"CKVY",13.48,62.01,62.14,62.45,61.95,28.54,29.88,25.01,0.541,27.92,30.28,25.93,8.54,9.39,188,12.79,15.56,263.0084,14.68,0.06085272,0.0907013,0.4025158
"2019-05-26 17:30:00",79798,"CKVY",13.48,60.1,60.93,62.14,59.85,28.58,30.29,24.4,0.507,27.09,30.21,25.17,11.21,9.9,147.2,22.97,28.5,253.3454,14.68,0.06692615,0.1007075,0.3576955
"2019-05-26 17:35:00",79799,"CKVY",13.5,59.18,59.69,60.29,59.11,30.5,36.25,24.88,0.523,28.45,32.88,23.86,14.88,12.56,157,10.48,34.41,207.7169,14.68,0.06692615,0.1007075,0.3576955
"2019-05-26 17:40:00",79800,"CKVY",13.49,59.54,59.34,59.79,58.93,26.38,33.96,25.63,0.458,26.5,30.87,24.1,16.81,15.7,152.6,20.61,34.63,163.2621,14.68,0.06692615,0.1007075,0.3576955
"2019-05-26 17:45:00",79801,"CKVY",13.49,60.23,60.33,60.72,59.54,28.78,29.02,24.4,0.512,25.65,28.27,23.51,14.26,15.38,218.5,20.13,18.63,143.5648,14.68,0.06701554,0.1076725,0.3129282
"2019-05-26 17:50:00",79802,"CKVY",13.11,60.17,60.32,60.66,60.05,29.71,32.42,24.67,0.528,27.62,30.55,24.04,11.05,13.31,231.6,26.43,14.47,144.6617,14.68,0.06701554,0.1076725,0.3129282
"2019-05-26 17:55:00",79803,"CKVY",13.11,60.68,60.71,61.05,60.05,30.61,30.61,24.95,0.554,27.11,29.61,24.62,8.35,9.77,192.1,17.21,10.52,145.1907,14.68,0.06701554,0.1076725,0.3129282
"2019-05-26 18:00:00",79804,"CKVY",13.23,60.25,60.35,60.68,60.07,30.47,32.63,27.01,0.543,28.88,30.84,26.12,8.49,8.25,198.3,13.41,17.54,141.0133,14.68,0.05612229,0.08873523,0.2672227
"2019-05-26 18:05:00",79805,"CKVY",13.6,60.44,59.73,60.5,59.08,30.03,36.98,29,0.539,30.01,32.96,27.36,11.46,9.54,208.9,16.12,31.56,166.9008,14.68,0.05612229,0.08873523,0.2672227
"2019-05-26 18:10:00",79806,"CKVY",13.59,60.57,59.99,60.63,59.39,28.59,37.19,26.6,0.515,29.48,33.43,25.75,14.15,12.78,239.4,13.52,26.74,229.0063,14.68,0.05612229,0.08873523,0.2672227
"2019-05-26 18:15:00",79807,"CKVY",13.59,62.05,61.52,62.17,60.5,27.28,32.22,25.5,0.518,27.96,31.99,25.06,13.35,14,233.6,13.86,16,332.7147,14.68,0.07907608,0.1155258,0.2218474
"2019-05-26 18:20:00",79808,"CKVY",13.6,63.22,62.62,63.34,61.98,25.84,31.57,21.94,0.511,27.42,31.59,23.28,9.3,11.76,208.2,21.53,10.74,410.0847,14.68,0.07907608,0.1155258,0.2218474
"2019-05-26 18:25:00",79809,"CKVY",13.55,63.16,63.48,63.9,63.03,27.97,33.32,25.5,0.552,30.52,34.07,27.37,5.788,7.406,209.9,30.97,9.86,439.3374,14.68,0.07907608,0.1155258,0.2218474
"2019-05-26 18:30:00",79810,"CKVY",13.6,63.16,63.07,63.28,62.85,28,33.11,23.99,0.553,29.96,33.7,25.58,5.408,5.603,237.6,15.39,9.86,419.1794,14.68,0.07670644,0.1071971,0.1777641
"2019-05-26 18:35:00",79811,"CKVY",13.61,63.53,63.44,63.65,63.1,26.5,33.59,24.1,0.53,29.26,34.27,26.11,5.069,5.095,262.2,14.5,5.699,387.724,14.68,0.07670644,0.1071971,0.1777641
"2019-05-26 18:40:00",79812,"CKVY",13.6,63.77,63.6,63.77,63.4,24.13,30.2,23.58,0.487,27.64,31.81,25.76,4.346,4.981,288,22.83,4.603,367.4415,14.68,0.07670644,0.1071971,0.1777641
"2019-05-26 18:45:00",79813,"CKVY",13.6,65.07,64.39,65.13,63.65,22.28,29.31,22.28,0.47,27.7,32.16,25.62,2.436,3.338,302.1,54.99,2.411,350.2179,14.68,0.05727539,0.07691568,0.1353903
"2019-05-26 18:50:00",79814,"CKVY",13.59,64.64,64.79,65.19,64.45,24.37,26.39,21.11,0.507,26.13,29.79,24.07,1.455,1.937,90.2,18.83,2.192,334.9626,14.68,0.05727539,0.07691568,0.1353903
"2019-05-26 18:55:00",79815,"CKVY",13.57,63.71,64.01,64.64,63.65,23.92,26.05,22.76,0.482,26.22,29.05,24.99,1.085,1.216,47.99,15.91,3.507,323.0179,14.68,0.05727539,0.07691568,0.1353903
"2019-05-26 19:00:00",79816,"CKVY",13.55,63.28,63.79,64.14,63.28,28.38,30.75,23.58,0.563,28.98,32.19,25.69,1.533,1.257,90.1,40.98,2.85,310.9709,14.68,0.03743142,0.04575103,0.09506948
"2019-05-26 19:05:00",79817,"CKVY",13.54,63.9,63.49,63.9,63.16,30.61,38.49,24.68,0.62,32.02,37.69,26.79,2.119,1.842,128,12.75,3.288,299.804,14.68,0.03743142,0.04575103,0.09506948
"2019-05-26 19:10:00",79818,"CKVY",13.53,63.59,63.81,64.02,63.53,24.61,32.22,23.38,0.493,28.38,33.61,25.48,2.101,2.152,102.4,13.69,3.507,303.0063,14.68,0.03743142,0.04575103,0.09506948
"2019-05-26 19:15:00",79819,"CKVY",13.5,63.77,63.71,63.9,63.47,25.78,30.68,23.27,0.52,28.22,32.39,25.37,2.142,2.135,86.3,10.83,3.069,292.9511,14.68,0.04177915,0.05212241,0.05793145
"2019-05-26 19:20:00",79820,"CKVY",13.5,64.57,63.89,64.63,63.52,24.3,28.65,22.66,0.504,27.52,30.7,25.24,1.719,1.921,4.795,48.39,2.192,294.2774,14.68,0.04177915,0.05212241,0.05793145
"2019-05-26 19:25:00",79821,"CKVY",13.49,63.26,64.45,65.12,63.14,30.05,33.35,22.04,0.596,29.18,34.08,25.18,1.758,1.534,70.1,90.8,5.042,276.6298,14.68,0.04177915,0.05212241,0.05793145
"2019-05-26 19:30:00",79822,"CKVY",13.48,63.13,63.03,63.25,62.76,32.38,39.27,29.51,0.639,34.53,37.87,30.87,1.687,1.762,121.1,26.73,4.165,276.1833,14.68,0.03263916,0.04124738,0.02847933
"2019-05-26 19:35:00",79823,"CKVY",13.47,60.78,61.73,63.13,60.78,38.99,40.23,32.14,0.708,34.71,36.83,31.74,2.917,2.316,113.8,10.1,8.11,241.9799,14.68,0.03263916,0.04124738,0.02847933
"2019-05-26 19:40:00",79824,"CKVY",13.49,60.29,60.19,60.78,59.85,43.07,45.78,38.72,0.768,37.14,39.44,35.46,3.854,3.542,106.3,7.739,7.014,200.7151,14.68,0.03263916,0.04124738,0.02847933
"2019-05-26 19:45:00",79825,"CKVY",13.22,60.41,60.39,60.6,60.16,41.32,48.93,40.12,0.741,38.26,41.14,36.05,4.686,4.205,124,15.03,6.357,174.2836,14.68,0.0218353,0.03273778,0.01225786
"2019-05-26 19:50:00",79826,"CKVY",12.97,60.22,60.4,60.66,60.16,39.13,44.89,38.24,0.697,36.92,38.94,34.76,5.008,4.719,158.3,11.58,9.86,156.3361,14.68,0.0218353,0.03273778,0.01225786
"2019-05-26 19:55:00",79827,"CKVY",12.94,60.16,60.39,60.78,60.1,34.4,42.15,34.4,0.611,35.49,37.44,32.01,4.89,4.937,198.6,21.59,7.234,131.7892,14.68,0.0218353,0.03273778,0.01225786
"2019-05-26 20:00:00",79828,"CKVY",12.93,58.93,59.67,60.29,58.93,38.24,39.13,34.06,0.65,33.31,34.58,31.71,4.465,4.75,196.2,18.62,5.699,87.64336,14.68,0.01634462,0.02211299,0.003961037
"2019-05-26 20:05:00",79829,"CKVY",12.92,56.58,57.59,59.11,56.58,46.33,48.83,38.79,0.724,36.73,38.36,34.01,3.877,4.295,145.4,7.521,5.48,57.90915,14.68,0.01634462,0.02211299,0.003961037
"2019-05-26 20:10:00",79830,"CKVY",12.91,57.26,56.84,57.26,56.46,38.1,45.88,37.9,0.61,33.82,36.12,31.78,3.266,3.62,168.5,23.63,4.822,45.39399,14.68,0.01634462,0.02211299,0.003961037
"2019-05-26 20:15:00",79831,"CKVY",12.9,56.46,57.01,57.51,56.34,37.59,44.54,37.25,0.585,33.09,36.05,30.64,3.221,3.15,272.7,21.57,5.261,36.89611,14.68,0.01091647,0.01532792,0.0002395982
"2019-05-26 20:20:00",79832,"CKVY",12.9,57.32,57.34,57.82,56.46,36.7,37.83,32.45,0.589,29.91,31.38,28.35,3.043,3.175,275.1,15.8,5.699,31.05785,14.68,0.01091647,0.01532792,0.0002395982
"2019-05-26 20:25:00",79833,"CKVY",12.9,55.35,55.92,57.32,55.1,42.9,45.26,36.7,0.641,33.07,34.43,31.1,3.176,3.075,15.96,20.75,4.822,29.80208,14.68,0.01091647,0.01532792,0.0002395982
"2019-05-26 20:30:00",79834,"CKVY",12.87,55.72,55.69,56.03,55.35,46.53,47.87,42.69,0.705,34.61,36.57,33.12,3.54,3.436,47.61,9.33,5.261,32.9439,14.68,0.01033481,0.01471362,2.5E-07
"2019-05-26 20:35:00",79835,"CKVY",12.87,57.39,56.44,57.7,55.47,39.27,47.56,35.36,0.632,32.69,36.12,30.15,4.671,3.917,19.54,12.06,11.18,36.67091,14.68,0.01033481,0.01471362,2.5E-07
"2019-05-26 20:40:00",79836,"CKVY",12.85,57.16,57.14,57.46,56.9,39.07,40.16,36.53,0.623,31.89,33.23,30.93,5.583,5.252,7.944,11.57,9.64,33.96619,14.68,0.01033481,0.01471362,2.5E-07
"2019-05-26 20:45:00",79837,"CKVY",12.85,56.49,56.66,57.22,56.31,39.07,41.03,38.35,0.608,32.42,33.35,31.66,5.06,5.318,41.85,9.83,3.507,24.44687,14.68,0.0124407,0.01694983,2.5E-07
"2019-05-26 20:50:00",79838,"CKVY",12.86,56.25,56.43,56.74,56.12,39.55,41.4,38.73,0.61,32.23,33.42,31.64,3.256,4.303,32.17,13.19,2.192,12.95308,14.68,0.0124407,0.01694983,2.5E-07
"2019-05-26 20:55:00",79839,"CKVY",12.86,56,56.34,56.49,56,43.53,43.53,37.67,0.666,31.94,34.15,30.95,1.986,2.489,13.75,32.47,3.726,5.983253,14.68,0.0124407,0.01694983,2.5E-07
"2019-05-26 21:00:00",79840,"CKVY",12.86,51.5,52.97,56,51.31,53.16,54.29,43.26,0.69,35.05,35.65,33.83,2.226,2.117,289.5,9.54,4.384,3.044105,14.68,0.007163608,0.01053222,2.5E-07
"2019-05-26 21:05:00",79841,"CKVY",12.86,50.69,50.95,51.56,50.57,56.42,56.42,53.2,0.71,35.28,35.81,34.94,2.591,2.374,307,9.99,4.384,1.677287,14.68,0.007163608,0.01053222,2.5E-07
"2019-05-26 21:10:00",79842,"CKVY",12.85,51.43,50.71,51.43,50.39,56.04,58.54,55.53,0.725,36.19,36.71,35.57,2.98,2.784,327.3,8.44,3.726,0.9116643,14.68,0.007163608,0.01053222,2.5E-07
"2019-05-26 21:15:00",79843,"CKVY",12.85,50.94,52.04,52.98,50.94,57.24,57.24,50.73,0.727,35.82,36.47,34.85,3.278,3.089,299.1,16.61,7.234,0.4126277,14.68,0.004480123,0.006648287,2.5E-07
"2019-05-26 21:20:00",79844,"CKVY",12.85,48.73,49.22,50.94,48.54,60.81,63.82,57.28,0.712,36.41,37.33,35.33,2.925,3.122,286.9,24.44,3.288,0.1448557,14.68,0.004480123,0.006648287,2.5E-07
"2019-05-26 21:25:00",79845,"CKVY",12.85,49.23,48.15,49.29,47.74,57.8,65.72,57.8,0.689,36.35,36.97,35.02,2.565,2.702,12.76,13.05,3.507,0.0287933,14.68,0.004480123,0.006648287,2.5E-07
"2019-05-26 21:30:00",79846,"CKVY",12.85,48.62,49.92,50.72,48.44,60.41,62.95,53.96,0.704,35.56,36.95,34.55,2.241,2.358,43.03,30.12,5.261,0,14.68,0.003596168,0.005338701,2.5E-07
"2019-05-26 21:35:00",79847,"CKVY",12.84,48.63,48.63,49.12,48.13,60.14,63.29,60.04,0.701,36.08,36.96,35.39,2.606,2.429,66.77,5.159,3.726,0,14.68,0.003596168,0.005338701,2.5E-07
"2019-05-26 21:40:00",79848,"CKVY",12.84,51.03,50,51.03,48.69,54.04,60.07,53.97,0.689,35.22,35.52,34.83,2.656,2.706,56.31,6.684,2.85,0,14.68,0.003596168,0.005338701,2.5E-07
"2019-05-26 21:45:00",79849,"CKVY",12.83,44.62,48.81,51.16,44.49,70.98,70.98,53.93,0.711,35.64,36.41,34.85,2.854,2.588,267.3,64.08,7.891,0,14.68,0.003533809,0.00529323,2.5E-07
"2019-05-26 21:50:00",79850,"CKVY",12.84,45.05,43.92,45.05,43.38,68.64,75.84,68.64,0.699,36.11,36.55,35.08,3.793,3.391,236.2,7.781,7.234,0,14.68,0.003533809,0.00529323,2.5E-07
"2019-05-26 21:55:00",79851,"CKVY",12.82,48.26,47.36,48.45,45.11,57.54,68.47,57.54,0.662,35.51,36.39,33.99,3.76,3.804,234.4,23.17,4.384,0,14.68,0.003533809,0.00529323,2.5E-07
"2019-05-26 22:00:00",79852,"CKVY",12.83,48.33,49.3,49.87,48.26,60.49,60.49,54.87,0.697,34.57,35.48,33.29,3.15,3.589,291.3,26.73,5.042,0,14.68,0.0039919,0.005638456,2.5E-07
"2019-05-26 22:05:00",79853,"CKVY",12.83,49.01,47.71,49.01,47.16,56.89,62.07,56.69,0.673,34.76,35.4,34.15,2.745,2.866,307.1,13.72,5.918,0,14.68,0.0039919,0.005638456,2.5E-07
"2019-05-26 22:10:00",79854,"CKVY",12.82,49.82,49.67,50.01,48.95,54.94,57.41,54.67,0.67,34.48,34.93,34.12,2.957,2.833,318.5,11.02,3.946,0,14.68,0.0039919,0.005638456,2.5E-07
"2019-05-26 22:15:00",79855,"CKVY",12.83,49.83,50.02,50.32,49.7,55.94,55.98,53.85,0.682,34.44,35.06,33.85,2.906,3.011,0.161,12.79,2.63,0,14.68,0.004289275,0.006284603,2.5E-07
"2019-05-26 22:20:00",79856,"CKVY",12.83,48.66,49.09,49.83,48.66,59.34,59.75,55.98,0.693,35.06,35.83,34.51,2.261,2.533,319.6,16.09,3.507,0,14.68,0.004289275,0.006284603,2.5E-07
"2019-05-26 22:25:00",79857,"CKVY",12.83,47.3,48.22,48.72,47.18,63.93,64.04,59.17,0.709,35.55,36.31,34.9,2.248,2.281,355.7,59.41,4.165,0,14.68,0.004289275,0.006284603,2.5E-07
"2019-05-26 22:30:00",79858,"CKVY",12.81,46.19,47.31,47.79,46.19,67.09,67.09,61.4,0.713,35.63,36.42,35.02,2.153,2.241,118.8,29.48,3.069,0,14.68,0.002961786,0.004505049,2.5E-07
"2019-05-26 22:35:00",79859,"CKVY",12.81,45.08,45.31,46.19,44.95,68.26,69.49,67.16,0.696,35.57,36.05,35.08,1.453,1.885,141.9,13.43,1.096,0,14.68,0.002961786,0.004505049,2.5E-07
"2019-05-26 22:40:00",79860,"CKVY",12.82,45.51,45.3,45.69,44.95,67.71,68.19,66.88,0.702,35.18,35.6,34.91,0.6,0.964,83.8,0.834,0,0,14.68,0.002961786,0.004505049,2.5E-07
"2019-05-26 22:45:00",79861,"CKVY",12.81,44.77,44.94,45.63,44.4,70.01,70.73,67.64,0.705,35.65,36.45,35.38,1.152,0.757,244.5,35.09,4.603,0,14.68,0.0005460815,0.001053036,2.5E-07
"2019-05-26 22:50:00",79862,"CKVY",12.79,45.82,45.72,46.25,44.77,66.06,70.01,65.99,0.693,35.49,35.76,35,2.016,1.55,267.1,3.705,3.726,0,14.68,0.0005460815,0.001053036,2.5E-07
"2019-05-26 22:55:00",79863,"CKVY",12.81,45.2,45.38,45.82,45.08,66.58,66.61,65.86,0.682,34.76,35.17,34.5,2.907,2.486,267.4,7.483,3.507,0,14.68,0.0005460815,0.001053036,2.5E-07
"2019-05-26 23:00:00",79864,"CKVY",12.81,43.73,44.33,45.2,43.6,71.69,71.69,66.65,0.694,35.11,35.52,34.68,2.07,2.609,273.2,14.45,2.411,0,14.68,0.001946331,0.003009885,2.5E-07
"2019-05-26 23:05:00",79865,"CKVY",12.81,42.99,43.5,43.79,42.99,75.2,75.2,71.69,0.708,35.59,35.96,35.08,1.32,1.631,306.7,77.43,3.946,0,14.68,0.001946331,0.003009885,2.5E-07
"2019-05-26 23:10:00",79866,"CKVY",12.81,40.47,41.28,43.12,40.4,84.3,84.3,75.34,0.72,35.81,36.16,35.55,1.355,1.376,113,10.66,4.165,0,14.68,0.001946331,0.003009885,2.5E-07
"2019-05-26 23:15:00",79867,"CKVY",12.79,41.46,40.73,41.52,40.41,82.9,84.4,82.9,0.736,36.24,36.85,35.88,1.952,1.584,168.5,15.54,3.288,0,14.68,0.0002509397,0.0005479374,2.5E-07
"2019-05-26 23:20:00",79868,"CKVY",12.81,42.14,42.7,43.25,41.46,77.95,82.8,76.27,0.71,36.27,36.74,35.76,2.578,2.34,226.6,19.37,3.726,0,14.68,0.0002509397,0.0005479374,2.5E-07
"2019-05-26 23:25:00",79869,"CKVY",12.8,40.91,40.86,42.02,40.29,81.2,82.2,77.92,0.705,35.38,35.7,35.04,2.458,2.541,261.4,14.08,3.946,0,14.68,0.0002509397,0.0005479374,2.5E-07
"2019-05-26 23:30:00",79870,"CKVY",12.8,41.77,41.28,41.83,40.78,77.82,81.4,77.68,0.699,35.47,35.72,35.21,2.251,2.35,242.8,18.74,3.069,0,14.68,0.0009238242,0.001465643,2.5E-07
"2019-05-26 23:35:00",79871,"CKVY",12.8,41.77,41.67,41.83,41.52,78.44,79.57,77.75,0.705,35.49,35.81,35.22,2.157,2.179,227.9,8.86,3.288,0,14.68,0.0009238242,0.001465643,2.5E-07
"2019-05-26 23:40:00",79872,"CKVY",12.8,41.15,41.47,41.83,41.15,80.7,80.7,78.47,0.708,35.62,35.82,35.41,1.79,1.879,201.5,30.57,2.192,0,14.68,0.0009238242,0.001465643,2.5E-07
"2019-05-26 23:45:00",79873,"CKVY",12.8,40.79,40.84,41.34,40.41,87.7,87.7,80.7,0.758,36.33,37.43,35.67,2.109,1.972,130.6,7.225,3.726,0,14.68,0.0005258232,0.0009210363,2.5E-07
"2019-05-26 23:50:00",79874,"CKVY",12.79,41.16,40.5,41.16,40.04,87.3,88.7,86.6,0.766,37.11,37.72,36.47,2.365,2.266,164.3,15.86,3.946,0,14.68,0.0005258232,0.0009210363,2.5E-07
"2019-05-26 23:55:00",79875,"CKVY",12.79,42.15,41.85,42.27,41.1,82,87.2,82,0.747,37.38,37.66,36.99,2.273,2.388,212.8,18.67,2.411,0,14.68,0.0005258232,0.0009210363,2.5E-07
"2019-05-27 00:00:00",79876,"CKVY",12.79,42.89,42.23,43.01,41.84,77.41,82.1,77.41,0.726,36.73,37.07,36.32,1.615,1.893,258.9,19.8,2.192,0,14.68,0.0003619949,0.0006694782,2.5E-07
"2019-05-27 00:05:00",79877,"CKVY",12.78,43.01,43.27,43.51,42.89,76.18,77.45,74.49,0.718,36.01,36.44,35.72,1.351,1.491,269.7,13.64,2.85,0,14.68,0.0003619949,0.0006694782,2.5E-07
"2019-05-27 00:10:00",79878,"CKVY",12.78,41.91,42.29,43.01,41.72,80.3,80.6,76.21,0.725,36.09,36.37,35.86,1.311,1.191,299.6,45.32,3.069,0,14.68,0.0003619949,0.0006694782,2.5E-07
"2019-05-27 00:15:00",79879,"CKVY",12.78,41.91,41.82,42.09,41.47,80.6,82.5,80.1,0.728,36.49,36.66,36.15,1.719,1.694,348.6,15.9,4.384,0,14.68,0.0002426148,0.0005429023,2.5E-07
"2019-05-27 00:20:00",79880,"CKVY",12.78,42.22,42.25,42.46,41.97,79.62,80.6,79.13,0.728,36.51,36.84,36.22,1.022,1.356,342,24.7,0.877,0,14.68,0.0002426148,0.0005429023,2.5E-07
"2019-05-27 00:25:00",79881,"CKVY",12.78,42.28,42,42.28,41.72,77.73,80.5,77.73,0.712,36.24,36.5,35.84,1.22,1.163,247.2,44.3,3.069,0,14.68,0.0002426148,0.0005429023,2.5E-07
"2019-05-27 00:30:00",79882,"CKVY",12.78,41.92,42.57,42.96,41.91,76.67,77.63,74.88,0.693,35.44,35.82,35.04,0.994,0.976,291.2,23.04,2.63,0,14.68,-5.882159E-05,9.16326E-05,2.5E-07
"2019-05-27 00:35:00",79883,"CKVY",12.77,40.5,41.28,41.98,40.44,81.5,81.5,76.6,0.697,35.16,35.43,34.94,2.02,1.482,283.9,13.66,4.165,0,14.68,-5.882159E-05,9.16326E-05,2.5E-07
"2019-05-27 00:40:00",79884,"CKVY",12.76,41.24,40.83,41.3,40.31,81,82.2,80.3,0.713,35.53,35.87,35.26,3.073,2.571,299.6,6.482,6.357,0,14.68,-5.882159E-05,9.16326E-05,2.5E-07
"2019-05-27 00:45:00",79885,"CKVY",12.77,41.06,41.18,41.37,41,81,81.1,80.6,0.708,35.77,35.93,35.6,3.883,3.531,307.8,5.133,5.261,0,14.68,0.0009011523,0.001418919,2.5E-07
"2019-05-27 00:50:00",79886,"CKVY",12.77,41.24,40.97,41.24,40.75,82.6,83.8,81,0.727,36,36.54,35.56,3.87,3.878,358.9,61.55,5.042,0,14.68,0.0009011523,0.001418919,2.5E-07
"2019-05-27 00:55:00",79887,"CKVY",12.76,42.29,42.05,42.48,41.18,77.09,82.6,76.88,0.707,35.92,36.35,35.52,2.711,3.41,106.8,40.99,3.726,0,14.68,0.0009011523,0.001418919,2.5E-07
"2019-05-27 01:00:00",79888,"CKVY",12.76,43.28,42.66,43.28,42.17,72.83,77.47,72.83,0.693,35.36,35.86,35,1.765,2.107,227,30.88,3.507,0,14.68,0.001469324,0.002161829,2.5E-07
"2019-05-27 01:05:00",79889,"CKVY",12.76,43.65,43.94,44.46,43.16,70.57,72.8,67.17,0.681,34.45,35.22,34.07,1.6,1.693,282.6,16.44,3.507,0,14.68,0.001469324,0.002161829,2.5E-07
"2019-05-27 01:10:00",79890,"CKVY",12.76,41.86,42.83,43.71,41.86,76.78,76.78,70.64,0.692,34.85,35.16,34.58,2.318,1.79,302.7,12.47,5.699,0,14.68,0.001469324,0.002161829,2.5E-07
"2019-05-27 01:15:00",79891,"CKVY",12.74,40.75,41.21,41.92,40.56,83.3,83.3,76.78,0.719,35.62,36.09,35.12,3.12,2.842,297.8,7.719,4.384,0,14.68,0.001181291,0.001882868,2.5E-07
"2019-05-27 01:20:00",79892,"CKVY",12.75,41.74,41.14,41.74,40.56,81.7,83.7,81.7,0.733,36.39,36.79,35.96,3.22,3.244,355.3,33.51,5.042,0,14.68,0.001181291,0.001882868,2.5E-07
"2019-05-27 01:25:00",79893,"CKVY",12.75,42.6,42.22,42.66,41.61,78.46,81.8,77.67,0.728,36.24,36.56,36.02,3.057,3.192,9.97,16.52,3.946,0,14.68,0.001181291,0.001882868,2.5E-07
"2019-05-27 01:30:00",79894,"CKVY",12.74,43.03,42.89,43.16,42.54,77.98,79.05,76.75,0.735,36.37,36.73,36.06,2.908,2.962,15.04,32.68,3.946,0,14.68,0.00134305,0.001987794,2.5E-07
"2019-05-27 01:35:00",79895,"CKVY",12.74,42.54,42.77,43.16,42.54,81.6,81.6,78.05,0.755,36.85,37.37,36.42,3.091,2.941,46.27,12.19,4.603,0,14.68,0.00134305,0.001987794,2.5E-07
"2019-05-27 01:40:00",79896,"CKVY",12.74,42.29,42.32,42.54,42.17,83.8,84.5,81.6,0.768,37.59,37.97,37.22,3.085,3.088,20.53,23.04,3.946,0,14.68,0.00134305,0.001987794,2.5E-07
"2019-05-27 01:45:00",79897,"CKVY",12.74,43.16,42.82,43.16,42.17,78.74,83.8,78.6,0.746,37.03,37.74,36.71,3.095,3.125,26.1,17.32,4.822,0,14.68,0.001213631,0.001819543,2.5E-07
"2019-05-27 01:50:00",79898,"CKVY",12.73,44.15,43.64,44.21,43.1,74.58,78.94,74.55,0.734,36.93,37.3,36.55,3.02,3.082,16.78,7.177,3.946,0,14.68,0.001213631,0.001819543,2.5E-07
"2019-05-27 01:55:00",79899,"CKVY",12.73,44.83,44.39,44.95,43.9,73.45,78.87,73.07,0.742,37.03,38.02,36.5,3.521,3.392,81,45.18,8.11,0,14.68,0.001213631,0.001819543,2.5E-07
"2019-05-27 02:00:00",79900,"CKVY",12.73,46,45.56,46,44.76,67.41,73.45,66.52,0.712,36.04,36.93,35.24,3.66,3.437,285.6,8.21,6.576,0,14.68,0.002292304,0.003307616,2.5E-07
"2019-05-27 02:05:00",79901,"CKVY",12.73,45.32,46,46.62,45.32,74.14,74.14,65.87,0.763,36.66,37.75,35.32,4.087,3.971,350.1,36.71,7.014,0,14.68,0.002292304,0.003307616,2.5E-07
"2019-05-27 02:10:00",79902,"CKVY",12.73,44.76,45.4,45.75,44.76,75.51,76.16,69.26,0.761,36.93,38.2,35.98,3.879,3.722,314.8,40.09,6.795,0,14.68,0.002292304,0.003307616,2.5E-07
"2019-05-27 02:15:00",79903,"CKVY",12.72,45.38,45.17,45.63,44.76,73.25,76.03,71.39,0.755,37.32,38.12,36.71,5.322,4.706,266.8,14.09,10.08,0,14.68,0.003203025,0.004434475,2.5E-07
"2019-05-27 02:20:00",79904,"CKVY",12.72,48.1,46.61,48.16,45.26,59.52,73.25,58.93,0.68,35.59,37.34,34.15,5.41,5.392,0.093,44.92,9.86,0,14.68,0.003203025,0.004434475,2.5E-07
"2019-05-27 02:25:00",79905,"CKVY",12.71,48.04,47.93,48.35,47.48,54.81,64.32,54.81,0.625,34.89,36.29,32.56,4.91,5.337,156.3,50.57,3.946,0,14.68,0.003203025,0.004434475,2.5E-07
"2019-05-27 02:30:00",79906,"CKVY",12.7,49.21,49.1,49.77,47.98,62.12,62.12,51.52,0.74,33.72,36.89,31.72,3.07,4.008,348.8,53.29,4.822,0,14.68,0.005906331,0.007934684,2.5E-07
"2019-05-27 02:35:00",79907,"CKVY",12.71,47.36,47.97,49.21,47.36,70.09,70.09,60.61,0.779,36.42,38.12,34.94,2.291,2.583,155.6,18.55,4.165,0,14.68,0.005906331,0.007934684,2.5E-07
"2019-05-27 02:40:00",79908,"CKVY",12.7,45.81,46.71,47.42,45.81,73.86,74.41,65.35,0.774,37.38,38.6,35.87,2.706,2.541,258.8,33.24,5.48,0,14.68,0.005906331,0.007934684,2.5E-07
"2019-05-27 02:45:00",79909,"CKVY",12.71,47.73,47.08,47.79,45.75,64.25,73.79,63.77,0.724,36.45,38.02,35.77,3.116,2.997,209,21.3,7.234,0,14.68,0.002738396,0.004081121,2.5E-07
"2019-05-27 02:50:00",79910,"CKVY",12.71,47.36,47.59,47.85,47.24,67.34,68.1,63.19,0.749,36.65,37.6,35.55,2.965,2.955,120.2,44.82,4.603,0,14.68,0.002738396,0.004081121,2.5E-07
"2019-05-27 02:55:00",79911,"CKVY",12.7,47.11,47,47.36,46.49,70.22,72.73,66.69,0.773,37.4,38.43,36.49,3.244,3.024,140.3,26.43,7.453,0,14.68,0.002738396,0.004081121,2.5E-07
"2019-05-27 03:00:00",79912,"CKVY",12.7,46.56,46.56,47.11,46.31,67.17,71.67,67.17,0.724,37.61,38.06,36.26,3.219,3.297,100.5,42.23,6.357,0,14.68,0.002918001,0.004252478,2.5E-07
"2019-05-27 03:05:00",79913,"CKVY",12.7,51.75,49.16,52.18,46.43,54.23,66.93,44.59,0.71,33.76,36.41,30.8,3.309,3.333,202.3,30.12,5.699,0,14.68,0.002918001,0.004252478,2.5E-07
"2019-05-27 03:10:00",79914,"CKVY",12.67,47.42,49.05,51.75,47.3,67.51,67.75,54.3,0.752,36.47,37.41,34.95,3.014,3.118,17.04,48.76,5.48,0,14.68,0.002918001,0.004252478,2.5E-07
"2019-05-27 03:15:00",79915,"CKVY",12.69,46.12,46.83,47.42,46.12,72.08,72.08,66.31,0.765,37.38,37.9,36.59,2.843,2.723,338.9,40.67,4.822,0,14.68,0.003819123,0.0055555,2.5E-07
"2019-05-27 03:20:00",79916,"CKVY",12.67,46.68,46.25,46.68,45.94,68.1,72.52,67.55,0.738,37.06,37.73,36.29,3.064,2.969,335.5,13.67,5.261,0,14.68,0.003819123,0.0055555,2.5E-07
"2019-05-27 03:25:00",79917,"CKVY",12.69,46.18,46.97,47.48,46.18,68.58,68.58,62.54,0.729,35.94,36.78,35.02,3.607,3.37,320.1,17.44,8.77,0,14.68,0.003819123,0.0055555,2.5E-07
"2019-05-27 03:30:00",79918,"CKVY",12.69,45.88,45.86,46.25,45.69,69.44,70.26,68.68,0.73,36.5,36.76,36.21,4.013,3.887,339.2,9.84,5.699,0,14.68,0.003182027,0.004548801,2.5E-07
"2019-05-27 03:35:00",79919,"CKVY",12.68,45.26,45.65,45.94,45.26,73.35,73.35,69.4,0.753,36.69,37.35,36.26,4.602,4.172,330.9,19.1,6.795,0,14.68,0.003182027,0.004548801,2.5E-07
"2019-05-27 03:40:00",79920,"CKVY",12.68,44.64,45.08,45.44,44.64,73.59,74.76,71.25,0.738,36.97,37.4,36.44,4.076,4.421,302,31.08,9.21,0,14.68,0.003182027,0.004548801,2.5E-07
"2019-05-27 03:45:00",79921,"CKVY",12.67,45.32,46.4,48.41,44.58,73.31,73.31,59.86,0.754,36.5,37.36,33.84,3.272,3.816,116,87,11.84,0,14.68,0.003403394,0.004706731,2.5E-07
"2019-05-27 03:50:00",79922,"CKVY",12.65,45.26,45.03,45.44,44.64,71.15,73.86,70.43,0.73,36.7,37.4,36.03,2.135,2.75,342.8,85.5,3.288,0,14.68,0.003403394,0.004706731,2.5E-07
"2019-05-27 03:55:00",79923,"CKVY",12.67,45.51,45.14,45.57,44.76,68.68,72.63,68.68,0.712,36.34,36.78,35.73,1.734,1.773,0.052,67.04,6.357,0,14.68,0.003403394,0.004706731,2.5E-07
"2019-05-27 04:00:00",79924,"CKVY",12.66,45.81,45.5,45.88,45.07,68.95,71.32,68.61,0.723,36.26,36.76,35.81,2.315,1.868,10.5,67.03,6.357,0,14.68,0.00154211,0.002430163,2.5E-07
"2019-05-27 04:05:00",79925,"CKVY",12.67,44.89,45.39,46.12,44.83,72.76,72.83,67.44,0.737,36.46,36.74,35.66,2.881,2.655,25.98,20.96,4.384,0,14.68,0.00154211,0.002430163,2.5E-07
"2019-05-27 04:10:00",79926,"CKVY",12.67,45.63,45.07,45.69,44.7,68.92,73.45,68.92,0.718,36.51,36.88,36.03,3.994,3.447,19.37,15.44,8.33,0,14.68,0.00154211,0.002430163,2.5E-07
"2019-05-27 04:15:00",79927,"CKVY",12.66,45.75,45.77,46.06,45.57,68.89,69.88,67.75,0.721,36.18,36.46,35.78,4.279,4.144,15.82,16.18,6.795,0,14.68,0.002836015,0.004054414,2.5E-07
"2019-05-27 04:20:00",79928,"CKVY",12.66,45.88,45.81,46.12,45.63,69.33,70.16,67.41,0.729,36.23,36.64,35.71,4.852,4.477,3.587,13.67,7.234,0,14.68,0.002836015,0.004054414,2.5E-07
"2019-05-27 04:25:00",79929,"CKVY",12.66,45.63,45.91,46.12,45.63,70.33,70.33,67.82,0.732,36.3,36.6,35.95,4.811,4.955,341.9,37.24,8.55,0,14.68,0.002836015,0.004054414,2.5E-07
"2019-05-27 04:30:00",79930,"CKVY",12.66,44.95,44.71,45.75,44.02,73.21,76.44,70.36,0.743,36.95,37.31,36.56,5.394,5.171,284,7.418,7.891,0,14.68,0.003861167,0.005192624,2.5E-07
"2019-05-27 04:35:00",79931,"CKVY",12.66,44.27,44.47,44.95,44.15,74.96,75.61,73.25,0.741,36.92,37.11,36.77,4.671,5.169,295.6,22.47,4.165,0,14.68,0.003861167,0.005192624,2.5E-07
"2019-05-27 04:40:00",79932,"CKVY",12.66,44.58,44.17,44.64,43.9,73.18,76.2,73.18,0.732,36.85,37.18,36.43,3.882,4.018,327,21.27,8.77,0,14.68,0.003861167,0.005192624,2.5E-07
"2019-05-27 04:45:00",79933,"CKVY",12.65,44.27,44.73,44.95,44.27,75.92,75.92,71.74,0.751,36.63,37.34,36.24,3.72,3.755,331.4,18.2,8.33,0,14.68,0.00287968,0.003957761,0.0008162132
"2019-05-27 04:50:00",79934,"CKVY",12.65,45.01,44.8,45.26,44.15,72.49,76.06,71.87,0.737,36.83,37.32,36.35,4.357,4.091,342.2,14.15,7.234,0,14.68,0.00287968,0.003957761,0.0008162132
"2019-05-27 04:55:00",79935,"CKVY",12.65,44.64,44.81,45.13,44.52,73.86,75.13,72.28,0.741,36.91,37.34,36.64,4.129,4.444,17.05,34.19,3.288,0,14.68,0.00287968,0.003957761,0.0008162132
"2019-05-27 05:00:00",79936,"CKVY",12.64,45.38,45.11,45.57,44.52,71.08,74.27,69.88,0.733,36.47,37.03,36.11,3.532,3.758,42.89,14.16,4.822,0,14.68,0.00298455,0.004136553,0.005784888
"2019-05-27 05:05:00",79937,"CKVY",12.64,45.63,45.34,45.69,44.95,70.02,72.94,69.68,0.729,36.45,36.99,36.14,3.413,3.344,32.61,8.6,5.261,0,14.68,0.00298455,0.004136553,0.005784888
"2019-05-27 05:10:00",79938,"CKVY",12.64,45.63,45.9,46.25,45.51,71.53,71.53,67.1,0.745,36.28,37,35.69,4.036,3.831,359.4,35.74,7.014,0,14.68,0.00298455,0.004136553,0.005784888
"2019-05-27 05:15:00",79939,"CKVY",12.61,43.78,44.18,45.63,43.53,77.71,79.29,71.53,0.754,37.43,37.79,36.93,3.988,4.054,277.5,6.799,4.822,0,14.68,0.005576491,0.009699032,0.01546268
"2019-05-27 05:20:00",79940,"CKVY",12.62,44.15,44.22,44.52,43.71,77.43,77.84,74.41,0.762,37.13,37.76,36.54,3.062,3.593,251.2,56.19,4.165,0,14.68,0.005576491,0.009699032,0.01546268
"2019-05-27 05:25:00",79941,"CKVY",12.64,44.02,44.27,44.64,44.02,77.09,77.43,73.31,0.755,36.84,37.52,36.39,1.938,2.302,274.3,64.94,4.384,0,14.68,0.005576491,0.009699032,0.01546268
"2019-05-27 05:30:00",79942,"CKVY",12.64,45.01,44.23,45.07,43.78,70.88,77.98,69.81,0.721,36.46,37.57,35.27,1.1,1.5,278.3,70.45,3.069,0,14.68,0.003473434,0.00600543,0.03504401
"2019-05-27 05:35:00",79943,"CKVY",12.63,44.21,44.68,45.13,44.15,76.33,76.75,70.98,0.753,37,37.51,36.18,1.486,1.186,259.2,51.02,4.165,0,14.68,0.003473434,0.00600543,0.03504401
"2019-05-27 05:40:00",79944,"CKVY",12.63,44.21,44.21,44.39,44.02,75.58,77.06,75.58,0.745,37.28,37.55,36.95,1.682,1.775,266.6,45.75,3.069,0.0006238475,14.68,0.003473434,0.00600543,0.03504401
"2019-05-27 05:45:00",79945,"CKVY",12.63,45.57,44.98,45.69,44.15,71.46,75.58,69.13,0.742,36.46,37.06,35.7,2.628,2.031,324.1,15.6,7.453,0.04477086,14.68,0.002575864,0.004415578,0.06666793
"2019-05-27 05:50:00",79946,"CKVY",12.63,43.4,44.27,45.63,43.34,81.9,82.3,71.6,0.783,37.85,38.61,36.88,3.101,2.954,231.4,55.01,5.918,0.1535095,14.68,0.002575864,0.004415578,0.06666793
"2019-05-27 05:55:00",79947,"CKVY",12.63,44.21,43.71,44.21,43.34,76.4,81.9,76.4,0.754,37.88,38.33,37.23,4.025,3.573,177.7,21.74,6.576,0.2724024,14.68,0.002575864,0.004415578,0.06666793
"2019-05-27 06:00:00",79948,"CKVY",12.63,44.27,44.39,44.58,44.15,78.77,79.73,75.61,0.779,37.73,38.42,37.08,4.164,4.169,187.4,17.04,5.699,0.4045024,14.68,0.004172008,0.0071932,0.103789
"2019-05-27 06:05:00",79949,"CKVY",12.63,45.63,44.87,45.63,44.21,80.6,81.7,77.74,0.839,38.99,40.01,37.93,4.441,4.252,187.1,12.98,7.014,0.5890316,14.68,0.004172008,0.0071932,0.103789
"2019-05-27 06:10:00",79950,"CKVY",12.62,46.25,46.13,46.43,45.51,78.81,81.3,78.02,0.84,40.08,40.56,39.67,4.031,4.265,217.4,17.41,7.234,0.999024,14.68,0.004172008,0.0071932,0.103789
"2019-05-27 06:15:00",79951,"CKVY",12.62,45.81,46.07,46.25,45.75,80.2,80.8,78.5,0.841,40.05,40.45,39.74,3.276,3.713,249.2,7.743,2.85,1.552017,14.68,0.004730184,0.008053928,0.1436491
"2019-05-27 06:20:00",79952,"CKVY",12.62,45.57,45.79,45.94,45.51,83.7,83.7,79.87,0.869,40.48,40.95,39.92,2.531,2.909,268.1,3.975,3.069,2.068762,14.68,0.004730184,0.008053928,0.1436491
"2019-05-27 06:25:00",79953,"CKVY",12.62,45.26,45.29,45.57,45.01,85.3,85.8,83.7,0.875,41.08,41.38,40.79,2.399,2.246,96.3,74.42,5.042,2.555047,14.68,0.004730184,0.008053928,0.1436491
"2019-05-27 06:30:00",79954,"CKVY",12.62,45.69,45.22,45.69,44.89,80.9,87.6,80.9,0.845,41.06,41.66,40.13,3.295,2.801,177.5,21.45,7.891,3.388532,14.68,0.002987547,0.004796417,0.1854444
"2019-05-27 06:35:00",79955,"CKVY",12.6,45.57,45.87,46.06,45.51,84.5,84.5,79.66,0.878,40.5,41.27,39.87,3.878,3.466,158.2,18.15,8.77,4.640996,14.68,0.002987547,0.004796417,0.1854444
"2019-05-27 06:40:00",79956,"CKVY",12.62,45.2,45.32,45.57,45.13,85.3,85.9,84.5,0.874,41.16,41.4,40.89,4.932,4.636,132.1,6.426,9.64,6.059792,14.68,0.002987547,0.004796417,0.1854444
"2019-05-27 06:45:00",79957,"CKVY",12.62,45.32,45.15,45.44,45.01,81.8,85.8,81.8,0.842,40.75,41.25,40.06,5.305,5.112,140.5,13.35,8.33,6.780924,14.68,0.004682529,0.007526988,0.228842
"2019-05-27 06:50:00",79958,"CKVY",12.62,45.75,45.71,45.94,45.26,82.7,82.7,79.7,0.865,40.27,40.81,39.74,5.498,5.568,148.9,17.28,6.795,7.191208,14.68,0.004682529,0.007526988,0.228842
"2019-05-27 06:55:00",79959,"CKVY",12.62,46,45.77,46,45.57,78.33,82.7,78.02,0.827,39.91,40.73,39.44,6.073,5.68,141.1,9.46,10.96,6.879882,14.68,0.004682529,0.007526988,0.228842
"2019-05-27 07:00:00",79960,"CKVY",12.62,45.26,45.62,46.06,45.2,85.1,85.1,78.26,0.874,40.33,41.07,39.51,6.233,6.255,138.4,7.748,9.64,6.548179,14.68,0.006350912,0.01052479,0.2732529
"2019-05-27 07:05:00",79961,"CKVY",12.62,45.51,45.28,45.51,44.95,84.8,86.6,84.6,0.879,41.2,41.45,40.91,7.338,6.751,150.5,6.3,11.4,6.911839,14.68,0.006350912,0.01052479,0.2732529
"2019-05-27 07:10:00",79962,"CKVY",12.6,45.81,45.71,46,45.44,81,84.8,79.46,0.849,40.51,41.27,39.81,6.349,6.807,153.4,13.04,7.014,8.215863,14.68,0.006350912,0.01052479,0.2732529
"2019-05-27 07:15:00",79963,"CKVY",12.6,45.32,45.66,45.94,45.26,82.6,83.3,80.6,0.85,40.52,41,40.14,6.591,6.315,148.1,16.52,10.96,9.835152,14.68,0.006622666,0.01069171,0.3173236
"2019-05-27 07:20:00",79964,"CKVY",12.6,45.57,45.4,45.63,45.2,81.6,84.2,81.6,0.848,40.55,41.09,40.01,6.633,6.545,156.2,9.38,12.93,11.54671,14.68,0.006622666,0.01069171,0.3173236
"2019-05-27 07:25:00",79965,"CKVY",12.61,45.94,45.9,46.06,45.51,79.56,81.7,79.08,0.838,40.03,40.39,39.63,8.19,7.397,154.4,7.518,12.06,13.5856,14.68,0.006622666,0.01069171,0.3173236
"2019-05-27 07:30:00",79966,"CKVY",12.61,45.75,45.77,46.12,45.51,81.5,82.7,79.39,0.853,40.44,40.73,39.87,8.57,8.47,146.3,9.6,10.96,14.18582,14.68,0.008074359,0.01300589,0.3618932
"2019-05-27 07:35:00",79967,"CKVY",12.6,45.88,45.9,46.25,45.57,80.8,81.6,78.81,0.85,40.16,40.46,39.77,8.56,8.6,139.8,8.41,10.74,12.49948,14.68,0.008074359,0.01300589,0.3618932
"2019-05-27 07:40:00",79968,"CKVY",12.61,46.31,46.02,46.49,45.69,79.35,81.7,78.74,0.848,40.31,40.61,39.87,8.25,8.41,123.5,15.83,12.93,9.922387,14.68,0.008074359,0.01300589,0.3618932
"2019-05-27 07:45:00",79969,"CKVY",12.6,46.49,46.38,46.62,46.25,79.42,80.9,78.26,0.854,40.49,40.92,39.93,7.427,7.905,120,10.24,8.77,9.819093,14.68,0.008800877,0.01452002,0.4058586
"2019-05-27 07:50:00",79970,"CKVY",12.66,46.43,46.4,46.62,46.25,80.2,80.2,75.82,0.861,39.92,40.73,39.14,5.778,6.745,119.3,23.39,6.795,14.02843,14.68,0.008800877,0.01452002,0.4058586
"2019-05-27 07:55:00",79971,"CKVY",12.69,46.25,46.29,46.43,46.18,81.2,81.8,79.46,0.866,40.68,41.07,40.22,3.471,4.673,274.9,29.84,3.069,32.34029,14.68,0.008800877,0.01452002,0.4058586
"2019-05-27 08:00:00",79972,"CKVY",12.74,46.25,46.3,46.49,46.12,81.7,82.4,77.74,0.871,40.64,41.39,39.7,2.857,3.086,163.8,26.55,5.918,57.3143,14.68,0.01391244,0.01825861,0.4490793
"2019-05-27 08:05:00",79973,"CKVY",12.78,46.56,46.38,46.62,46.18,80.6,82.9,78.33,0.869,40.88,41.62,40.01,2.831,2.705,129.4,7.143,5.261,91.30141,14.68,0.01391244,0.01825861,0.4490793
"2019-05-27 08:10:00",79974,"CKVY",12.76,46.49,46.48,46.62,46.31,77.95,81.7,77.43,0.839,40.63,41.33,39.71,3.571,3.263,130.1,8.21,5.699,114.8278,14.68,0.01391244,0.01825861,0.4490793
"2019-05-27 08:15:00",79975,"CKVY",12.69,46.31,46.46,46.68,46.25,81.7,83.3,77.95,0.873,41.14,41.67,40,3.451,3.51,164.9,13.82,5.042,112.3675,14.68,0.01684252,0.02020005,0.4910598
"2019-05-27 08:20:00",79976,"CKVY",12.71,46.37,46.32,46.43,46.18,81.6,83.3,79.49,0.874,41.1,41.66,40.22,3.867,3.617,175.6,10.94,7.014,86.76385,14.68,0.01684252,0.02020005,0.4910598
"2019-05-27 08:25:00",79977,"CKVY",12.71,46.37,46.38,46.62,46.12,80.5,82.5,78.91,0.862,40.75,41.58,40.04,3.765,3.768,176,16.62,5.699,63.35843,14.68,0.01684252,0.02020005,0.4910598
"2019-05-27 08:30:00",79978,"CKVY",12.71,46.68,46.54,46.74,46.31,82,82.1,78.26,0.889,40.69,41.53,40.11,3.459,3.607,232.3,14.77,4.165,59.37885,14.68,0.01183843,0.01519593,0.5322942
"2019-05-27 08:35:00",79979,"CKVY",12.72,46.49,46.53,46.74,46.37,84.8,84.8,81.7,0.912,41.78,42.36,41.33,3.156,3.429,251.5,16.66,5.042,67.21579,14.68,0.01183843,0.01519593,0.5322942
"2019-05-27 08:40:00",79980,"CKVY",12.71,46.43,46.48,46.62,46.31,85.3,87,83.5,0.915,42.35,42.96,41.59,2.874,2.941,262.9,13.73,4.165,73.81528,14.68,0.01183843,0.01519593,0.5322942
"2019-05-27 08:45:00",79981,"CKVY",12.73,46.74,46.6,46.8,46.31,84.4,86.8,84.2,0.916,42.5,43.08,41.87,2.573,2.816,322.1,17.39,4.822,82.78828,14.68,0.01408437,0.0167524,0.5708076
"2019-05-27 08:50:00",79982,"CKVY",12.76,46.68,46.71,46.86,46.56,81.9,85.3,81.9,0.888,42.08,42.57,41.46,2.273,2.332,308.4,12.68,3.946,91.44818,14.68,0.01408437,0.0167524,0.5708076
"2019-05-27 08:55:00",79983,"CKVY",12.79,46.74,46.81,46.99,46.62,83,84.4,81.9,0.901,41.99,42.56,41.4,2.687,2.466,276,20.08,5.48,100.1606,14.68,0.01408437,0.0167524,0.5708076
"2019-05-27 09:00:00",79984,"CKVY",12.84,47.11,46.96,47.17,46.68,83.5,85.3,82.4,0.919,42.41,42.9,41.62,3.477,2.999,309.9,29.42,5.699,112.1699,14.68,0.01858737,0.02142362,0.6090341
"2019-05-27 09:05:00",79985,"CKVY",12.9,47.23,47.11,47.24,46.93,81.1,83.9,80.1,0.897,41.85,42.58,41.27,4.168,3.831,301.7,11.57,5.918,131.8932,14.68,0.01858737,0.02142362,0.6090341
"2019-05-27 09:10:00",79986,"CKVY",12.98,47.61,47.48,47.85,47.17,82,84.7,80.6,0.92,42.36,43.43,41.69,4.148,4.211,306,20.5,5.918,160.7541,14.68,0.01858737,0.02142362,0.6090341
"2019-05-27 09:15:00",79987,"CKVY",13.03,47.73,47.64,47.85,47.48,82.9,83.5,79.66,0.935,42.24,43.06,41.54,4.412,4.274,354.3,13.41,7.014,195.213,14.68,0.03016119,0.03481421,0.6454468
"2019-05-27 09:20:00",79988,"CKVY",13.12,47.91,47.78,47.98,47.6,80.1,83.1,78.12,0.909,41.9,42.98,41.26,4.388,4.446,352,10.44,7.234,220.7003,14.68,0.03016119,0.03481421,0.6454468
"2019-05-27 09:25:00",79989,"CKVY",13.19,48.1,47.91,48.1,47.67,79.49,81.1,76.54,0.909,41.59,42.58,40.67,4.761,4.581,350.1,10.48,7.453,237.6166,14.68,0.03016119,0.03481421,0.6454468
"2019-05-27 09:30:00",79990,"CKVY",13.24,48.59,48.33,48.65,48.04,79.83,80.5,76.88,0.929,41.98,42.77,41.27,4.601,4.669,319.8,20.48,6.138,250.8601,14.68,0.03662397,0.0424329,0.6802421
"2019-05-27 09:35:00",79991,"CKVY",13.29,48.71,48.59,48.84,48.4,77.02,79.76,72.31,0.901,41.29,42.68,39.97,4.594,4.608,321.3,10.53,6.576,272.8573,14.68,0.03662397,0.0424329,0.6802421
"2019-05-27 09:40:00",79992,"CKVY",13.31,48.77,48.95,49.2,48.71,73.99,77.15,72.96,0.867,41.3,42.12,40.59,4.516,4.531,330.9,10.99,6.795,288.7293,14.68,0.03662397,0.0424329,0.6802421
"2019-05-27 09:45:00",79993,"CKVY",13.29,49.2,48.95,49.26,48.65,76.94,77.8,70.15,0.916,41.08,42.35,39.56,4.443,4.494,336.7,9.3,6.357,294.988,14.68,0.04185247,0.04874037,0.7132375
"2019-05-27 09:50:00",79994,"CKVY",13.25,48.89,49,49.32,48.7,72.62,77.97,71.17,0.855,41.36,42.74,40.04,4.184,4.348,327.1,19.68,6.576,282.9782,14.68,0.04185247,0.04874037,0.7132375
"2019-05-27 09:55:00",79995,"CKVY",13.21,48.89,49.04,49.2,48.83,69.94,74.5,69.05,0.823,40.28,41.46,39.26,3.946,4.048,339.4,13.89,5.48,257.9442,14.68,0.04185247,0.04874037,0.7132375
"2019-05-27 10:00:00",79996,"CKVY",13.17,48.83,48.94,49.26,48.7,73.92,74.02,67.67,0.868,39.72,41.35,38.61,3.493,3.781,253.8,31.41,4.603,226.0102,14.68,0.03378252,0.04021956,0.7441735
"2019-05-27 10:05:00",79997,"CKVY",13.12,48.21,48.54,48.95,48.21,77.62,81.6,74.19,0.891,42.27,43.24,41.05,3.224,3.307,338.9,21.03,5.48,192.523,14.68,0.03378252,0.04021956,0.7441735
"2019-05-27 10:10:00",79998,"CKVY",13.12,48.38,48.29,48.45,48.14,80.7,80.9,77.35,0.932,42.08,42.82,41.48,2.445,2.818,212.1,60.15,2.85,158.1588,14.68,0.03378252,0.04021956,0.7441735
"2019-05-27 10:15:00",79999,"CKVY",13.14,48.07,48.29,48.45,48.01,78.82,81.9,78.82,0.9,42.67,43.2,41.78,2.086,2.223,232.7,33.2,3.946,132.0639,14.68,0.02020284,0.02375873,0.7695433
"2019-05-27 10:20:00",80000,"CKVY",13.22,47.83,48.17,48.38,47.71,78.65,82.8,78.65,0.89,42.61,43.35,41.49,2.006,1.888,225.2,35.83,6.357,125.7007,14.68,0.02020284,0.02375873,0.7695433
"2019-05-27 10:25:00",80001,"CKVY",13.24,47.83,47.77,47.95,47.64,84,85.2,77.41,0.95,42.42,43.71,40.94,3.398,2.706,202.1,19.54,10.3,154.8249,14.68,0.02020284,0.02375873,0.7695433
"2019-05-27 10:30:00",80002,"CKVY",13.1,46.65,47.3,47.83,46.59,82.6,84.1,81.5,0.894,42.34,43.22,41.36,5.472,4.43,183.8,10.02,12.28,181.4256,14.68,0.02666686,0.03049217,0.7943868
"2019-05-27 10:35:00",80003,"CKVY",13.09,45.98,46.43,46.78,45.98,86.1,88.3,82.6,0.908,42.51,43.23,41.57,7.205,6.379,180,12.04,11.18,160.5582,14.68,0.02666686,0.03049217,0.7943868
"2019-05-27 10:40:00",80004,"CKVY",13.06,45.36,45.78,46.1,45.29,88.1,90,84.8,0.908,42.39,43.14,41.56,7.707,7.463,185.6,9.88,11.18,118.9073,14.68,0.02666686,0.03049217,0.7943868
"2019-05-27 10:45:00",80005,"CKVY",13.04,44.99,45.2,45.42,44.92,89.9,89.9,88.1,0.913,42.22,42.56,41.91,7.801,7.667,191.5,11.67,14.69,82.15532,14.68,0.01300458,0.01664122,0.8167936
"2019-05-27 10:50:00",80006,"CKVY",13.06,44.62,44.77,45.05,44.49,93.4,93.6,89.8,0.936,42.66,43.06,42.02,8.82,8.4,184.4,10.47,16.22,82.92915,14.68,0.01300458,0.01664122,0.8167936
"2019-05-27 10:55:00",80007,"CKVY",13.08,44.62,44.63,44.86,44.49,90.5,93.7,90.1,0.907,42.58,43.16,41.8,10.61,9.75,181.5,10,18.41,95.56776,14.68,0.01300458,0.01664122,0.8167936
"2019-05-27 11:00:00",80008,"CKVY",13.1,44.06,44.35,44.62,43.94,88.7,90.6,87.7,0.87,41.4,42.05,40.6,11.45,11.17,188.7,11.48,16.88,106.6683,14.68,0.01518303,0.01851476,0.8364908
"2019-05-27 11:05:00",80009,"CKVY",13.1,43.81,43.95,44.18,43.63,88.5,90.3,86.1,0.859,40.82,41.53,39.76,11.15,11.22,190.2,13.46,16.22,125.3025,14.68,0.01518303,0.01851476,0.8364908
"2019-05-27 11:10:00",80010,"CKVY",13.1,43.44,43.58,43.88,43.32,87.9,88.5,86.7,0.842,40.19,40.7,39.65,10.33,10.73,192.6,11.42,15.78,129.5988,14.68,0.01518303,0.01851476,0.8364908
"2019-05-27 11:15:00",80011,"CKVY",13.09,43.57,43.46,43.63,43.32,87.1,88.7,86.7,0.838,40,40.39,39.7,9.99,10.16,201.1,10.69,16.44,126.6991,14.68,0.01707747,0.02160282,0.8555295
"2019-05-27 11:20:00",80012,"CKVY",13.04,43.5,43.55,43.69,43.38,85,88.3,85,0.816,39.8,40.48,39.32,9.31,9.78,201.4,10.98,12.49,114.8384,14.68,0.01707747,0.02160282,0.8555295
"2019-05-27 11:25:00",80013,"CKVY",13.01,43.5,43.59,43.75,43.38,86,89.5,84.8,0.825,40.11,40.88,39.14,7.781,8.47,180.9,17.27,12.71,96.62627,14.68,0.01707747,0.02160282,0.8555295
"2019-05-27 11:30:00",80014,"CKVY",12.97,43.26,43.41,43.57,43.01,88,88.6,84.2,0.837,39.67,40.33,38.94,7.669,7.678,162.3,13.64,14.91,76.17158,14.68,0.0115844,0.01560268,0.8698067
"2019-05-27 11:35:00",80015,"CKVY",12.91,42.89,43.02,43.26,42.77,90.2,90.3,87.9,0.846,39.95,40.39,39.75,8.42,8,147.6,8.19,14.25,53.76699,14.68,0.0115844,0.01560268,0.8698067
"2019-05-27 11:40:00",80016,"CKVY",12.9,42.34,42.55,42.89,42.27,91.1,91.2,89.6,0.837,39.97,40.21,39.76,10.24,9.43,151.6,7.827,13.81,36.33575,14.68,0.0115844,0.01560268,0.8698067
"2019-05-27 11:45:00",80017,"CKVY",12.88,42.15,42.21,42.4,42.03,93.8,93.8,91.1,0.855,40.19,40.5,39.86,10.27,10.29,163.5,9.48,14.69,26.12088,14.68,0.005906044,0.008708591,0.8801985
"2019-05-27 11:50:00",80018,"CKVY",12.85,41.91,41.89,42.21,41.72,95,95.1,93.8,0.858,40.35,40.63,40.09,9.18,9.89,169.3,8.89,11.18,21.55006,14.68,0.005906044,0.008708591,0.8801985
"2019-05-27 11:55:00",80019,"CKVY",12.86,41.97,41.79,41.97,41.54,96.3,96.3,95.1,0.872,40.61,41,40.25,6.885,7.984,170.3,26.24,6.795,23.01565,14.68,0.005906044,0.008708591,0.8801985
"2019-05-27 12:00:00",80020,"CKVY",12.86,41.91,41.84,41.97,41.66,97.6,97.7,96.3,0.881,41.05,41.37,40.84,5.289,6.093,141.4,7.305,5.918,30.58479,14.68,0.005238521,0.006569164,0.8868852
"2019-05-27 12:05:00",80021,"CKVY",12.88,41.85,41.94,42.1,41.72,98.2,98.4,97.6,0.885,41.45,41.67,41.09,3.8,4.383,139.1,15.14,3.726,42.99417,14.68,0.005238521,0.006569164,0.8868852
"2019-05-27 12:10:00",80022,"CKVY",12.9,41.6,41.74,41.91,41.54,97.8,98.4,97.8,0.873,41.25,41.49,40.97,3.484,3.687,114.3,9.54,4.165,55.78277,14.68,0.005238521,0.006569164,0.8868852
"2019-05-27 12:15:00",80023,"CKVY",12.95,41.79,41.75,41.91,41.54,98,98.2,97.7,0.881,41.23,41.44,40.95,2.313,2.848,45.75,32.88,1.973,68.23255,14.68,0.009492253,0.01031857,0.8904178
"2019-05-27 12:20:00",80024,"CKVY",13.04,42.04,41.9,42.11,41.61,97.5,98,97.5,0.885,41.34,41.59,41.05,1.671,1.969,32.1,22.01,1.534,91.29884,14.68,0.009492253,0.01031857,0.8904178
"2019-05-27 12:25:00",80025,"CKVY",13.15,42.11,42.23,42.66,41.92,96.2,97.6,96.1,0.875,41.52,42.04,41.08,1.302,1.388,77.51,19.22,4.384,133.1492,14.68,0.009492253,0.01031857,0.8904178
"2019-05-27 12:30:00",80026,"CKVY",13.21,43.03,42.59,43.16,42.04,96.2,96.5,95.8,0.908,41.58,42.17,41,1.735,1.551,77.33,14.49,3.946,186.4323,14.68,0.02745182,0.02939755,0.8914294
"2019-05-27 12:35:00",80027,"CKVY",13.3,43.28,43.08,43.4,42.79,93.4,96.5,93.4,0.889,41.7,42.37,41.15,2.546,2.168,49.61,17.66,5.042,232.0289,14.68,0.02745182,0.02939755,0.8914294
"2019-05-27 12:40:00",80028,"CKVY",13.44,43.65,43.4,43.9,42.91,89.5,93.4,89.5,0.864,41.08,41.82,40.5,2.946,2.861,69.6,21.13,4.603,274.7444,14.68,0.02745182,0.02939755,0.8914294
"2019-05-27 12:45:00",80029,"CKVY",13.57,44.02,43.85,44.27,43.4,85.5,89.6,84.7,0.837,40.3,41.18,39.41,2.887,2.874,89.3,42.92,4.165,332.8632,14.68,0.045898,0.04965276,0.8900905
"2019-05-27 12:50:00",80030,"CKVY",13.78,45.38,44.56,45.44,43.96,85.1,86,81.3,0.877,40.04,41.36,39.29,2.087,2.476,148.3,82.1,2.85,413.476,14.68,0.045898,0.04965276,0.8900905
"2019-05-27 12:55:00",80031,"CKVY",13.55,45.38,45.48,45.75,45.26,80.1,85,79.77,0.827,40.18,41.39,39.48,1.387,1.713,285.5,46.03,2.63,501.4172,14.68,0.045898,0.04965276,0.8900905
"2019-05-27 13:00:00",80032,"CKVY",13.44,45.69,45.39,45.75,45.13,86.3,87.4,80.1,0.901,40.96,42.21,39.56,1.513,1.403,7.053,51.39,6.576,509.237,14.68,0.06263214,0.06786595,0.8858603
"2019-05-27 13:05:00",80033,"CKVY",13.39,45.01,45.25,45.75,44.89,81.9,86.2,80.9,0.833,40.49,41.8,39.41,2.321,1.97,96.8,36.31,6.357,445.524,14.68,0.06263214,0.06786595,0.8858603
"2019-05-27 13:10:00",80034,"CKVY",13.44,45.75,45.06,45.75,44.58,86.9,87,79.97,0.909,40.2,42.11,38.82,2.757,2.548,21.87,19.51,4.603,347.8382,14.68,0.06263214,0.06786595,0.8858603
"2019-05-27 13:15:00",80035,"CKVY",13.57,45.63,45.88,46.49,45.26,82.2,88.4,78.87,0.856,41.35,43.25,39.29,3.263,3.064,356,19.83,8.55,310.3449,14.68,0.04203513,0.04629205,0.8772646
"2019-05-27 13:20:00",80036,"CKVY",13.57,46.24,45.88,46.31,45.44,81.8,84,81,0.871,40.82,41.6,40.01,3.415,3.358,336.3,21.59,5.918,335.8364,14.68,0.04203513,0.04629205,0.8772646
"2019-05-27 13:25:00",80037,"CKVY",13.6,46.48,46.1,46.49,45.75,79.69,85.3,76.81,0.857,40.3,42.25,39.09,3.463,3.465,349.1,44.03,4.165,375.8644,14.68,0.04203513,0.04629205,0.8772646
"2019-05-27 13:30:00",80038,"CKVY",13.71,47.34,46.85,47.41,46.3,81.2,82.5,77.08,0.902,40.65,42.37,39.74,2.708,2.986,13.64,32.44,5.48,403.2511,14.68,0.05488374,0.06073529,0.8661187
"2019-05-27 13:35:00",80039,"CKVY",13.63,47.16,47.2,47.53,46.91,79.75,81.9,76.49,0.88,41.09,42.11,39.93,2.708,2.662,352.6,19.78,7.234,437.928,14.68,0.05488374,0.06073529,0.8661187
"2019-05-27 13:40:00",80040,"CKVY",13.58,46.72,47.02,47.34,46.6,74.09,81.6,74.09,0.804,40.79,41.88,38.93,3.168,2.937,9.91,22.82,6.138,459.0926,14.68,0.05488374,0.06073529,0.8661187
"2019-05-27 13:45:00",80041,"CKVY",13.53,46.84,46.75,46.97,46.47,77.48,80,73.99,0.845,39.75,41.11,38.84,3.611,3.498,25.54,17.08,5.699,457.7402,14.68,0.0586299,0.06487279,0.8518564
"2019-05-27 13:50:00",80042,"CKVY",13.49,48.08,47.65,48.2,46.84,75.73,80.9,75.04,0.865,41,42.34,39.68,3.449,3.443,0.57,16.81,5.48,450.9713,14.68,0.0586299,0.06487279,0.8518564
"2019-05-27 13:55:00",80043,"CKVY",13.47,47.58,47.97,48.51,47.46,74.43,79.47,70.89,0.834,40.42,42.29,38.75,3.66,3.547,39.84,21.75,8.11,470.4111,14.68,0.0586299,0.06487279,0.8518564
"2019-05-27 14:00:00",80044,"CKVY",13.46,48.2,48.19,48.75,47.52,77.75,79.85,71.27,0.892,40.94,42.76,38.94,4.035,3.739,29.25,27.2,8.33,510.9483,14.68,0.06800374,0.07552899,0.8342704
"2019-05-27 14:05:00",80045,"CKVY",13.44,47.58,48,48.63,47.52,75.04,81.1,73.02,0.841,40.94,43.05,39.51,4.268,4.335,37.46,22.13,8.33,508.9663,14.68,0.06800374,0.07552899,0.8342704
"2019-05-27 14:10:00",80046,"CKVY",13.47,47.7,47.59,47.95,47.39,73.08,77.07,72.4,0.823,39.73,41.01,39,3.268,3.821,26.9,28.11,4.165,449.5839,14.68,0.06800374,0.07552899,0.8342704
"2019-05-27 14:15:00",80047,"CKVY",13.46,48.63,48.09,48.63,47.64,73.49,76.79,72.26,0.857,40.32,41.4,39.23,2.098,2.746,243.2,84.6,2.63,370.516,14.68,0.04702256,0.05344983,0.8146792
"2019-05-27 14:20:00",80048,"CKVY",13.47,48.32,48.37,48.63,48.07,71.64,77.37,70.75,0.826,40.29,41.63,39.25,1.481,1.688,84.2,33.68,3.288,319.3309,14.68,0.04702256,0.05344983,0.8146792
"2019-05-27 14:25:00",80049,"CKVY",13.47,49.31,48.92,49.43,48.32,74.76,75.11,70.96,0.894,40.83,41.66,39.58,1.162,1.225,311.7,56.34,1.973,332.9269,14.68,0.04702256,0.05344983,0.8146792
"2019-05-27 14:30:00",80050,"CKVY",13.47,49.18,49.18,49.55,48.81,73.76,76.17,69.65,0.878,40.53,42.26,39.46,1.526,1.41,47.87,30.65,3.288,387.4946,14.68,0.05710216,0.06245538,0.7914724
"2019-05-27 14:35:00",80051,"CKVY",13.47,48.92,49.43,49.85,48.74,75.47,77.84,70.74,0.89,41.45,43.09,40.04,1.735,1.471,32.5,26.53,5.699,423.7036,14.68,0.05710216,0.06245538,0.7914724
"2019-05-27 14:40:00",80052,"CKVY",13.46,49.6,48.7,49.6,48.3,79.28,80.1,72.8,0.958,41.43,43.55,40.16,2.49,2.141,5.874,28.44,4.822,431.7636,14.68,0.05710216,0.06245538,0.7914724
"2019-05-27 14:45:00",80053,"CKVY",13.47,49.47,49.66,49.96,49.34,74.5,79.18,71.18,0.896,41.89,43.46,40.48,3.044,2.81,338.4,27.94,5.918,520.0059,14.68,0.07681004,0.08397676,0.7646095
"2019-05-27 14:50:00",80054,"CKVY",13.47,49.71,49.53,50.08,49.09,73.13,78.82,70.38,0.888,41.34,43.58,40.35,3.141,3.223,355.2,43.59,5.261,636.1514,14.68,0.07681004,0.08397676,0.7646095
"2019-05-27 14:55:00",80055,"CKVY",13.48,49.58,49.77,50.2,49.52,68.19,75.19,67.74,0.824,40.6,42.37,39.46,2.758,2.898,24.15,58.79,4.384,725.7034,14.68,0.07681004,0.08397676,0.7646095
"2019-05-27 15:00:00",80056,"CKVY",13.49,49.83,49.72,50.08,49.4,70.14,73.61,65.24,0.855,40.02,41.98,38.36,2.047,2.343,308.4,56.85,4.165,651.8444,14.68,0.07779076,0.08605704,0.7375507
"2019-05-27 15:05:00",80057,"CKVY",13.5,49.27,49.61,49.95,49.15,69.35,73.71,67.09,0.828,40.28,41.8,38.84,2.249,2.181,310.2,30.43,5.48,529.1269,14.68,0.07779076,0.08605704,0.7375507
"2019-05-27 15:10:00",80058,"CKVY",13.51,49.21,49.07,49.27,48.9,74.57,74.57,68.39,0.889,39.99,41.5,39.17,2.693,2.522,281.7,17,5.261,408.6913,14.68,0.07779076,0.08605704,0.7375507
"2019-05-27 15:15:00",80059,"CKVY",13.52,49.77,49.36,49.77,48.9,74.64,76.28,69.97,0.908,41.23,42.47,39.68,3.797,3.223,312.3,16.36,7.453,345.4028,14.68,0.04792303,0.05404567,0.707144
"2019-05-27 15:20:00",80060,"CKVY",13.52,49.95,49.75,50.2,49.4,73.26,78.75,69.83,0.897,41.55,43.82,39.98,4.128,3.89,325,14.44,8.11,354.2584,14.68,0.04792303,0.05404567,0.707144
"2019-05-27 15:25:00",80061,"CKVY",13.51,50.14,49.77,50.26,49.4,73.2,76.97,69.15,0.903,41.22,43.16,39.86,4.45,4.284,308.3,17.42,6.357,423.1652,14.68,0.04792303,0.05404567,0.707144
"2019-05-27 15:30:00",80062,"CKVY",13.51,51.25,50.55,51.68,49.77,68.77,79.03,68.22,0.884,42.25,44.66,40.42,4.876,4.727,337.1,17.92,9.21,522.061,14.68,0.0764083,0.08567389,0.6730086
"2019-05-27 15:35:00",80063,"CKVY",13.52,50.76,50.84,51.31,50.57,72.17,74.26,67.74,0.911,41.78,43.12,40.46,4.944,4.992,352.1,24.26,9.43,644.1768,14.68,0.0764083,0.08567389,0.6730086
"2019-05-27 15:40:00",80064,"CKVY",13.53,50.02,50.07,50.88,49.58,71.75,75.25,66.13,0.881,40.77,42.76,39.35,5.161,5.018,335.3,28.95,7.672,626.4354,14.68,0.0764083,0.08567389,0.6730086
"2019-05-27 15:45:00",80065,"CKVY",13.53,49.89,50.18,50.51,49.77,72.06,76.42,69.28,0.881,41.56,43.18,40.22,5.142,5.059,345,16.77,9.86,561.3053,14.68,0.06288388,0.07228423,0.6384291
"2019-05-27 15:50:00",80066,"CKVY",13.53,49.89,49.89,50.2,49.65,71.65,74.88,67.12,0.876,40.75,42.5,39.3,5.536,5.334,339.6,11.6,9.21,425.5224,14.68,0.06288388,0.07228423,0.6384291
"2019-05-27 15:55:00",80067,"CKVY",13.54,50.39,49.77,50.39,49.52,73.95,74.12,68.22,0.921,40.78,42.42,39.56,5.41,5.591,333.5,15.68,7.453,388.2906,14.68,0.06288388,0.07228423,0.6384291
"2019-05-27 16:00:00",80068,"CKVY",13.53,50.51,50.52,50.76,50.26,70.18,74.77,66.75,0.878,41.35,42.88,39.84,5.253,5.317,332.7,15.9,8.33,377.6744,14.68,0.05370817,0.06291209,0.6019959
"2019-05-27 16:05:00",80069,"CKVY",13.55,50.75,50.71,51,50.38,66.44,73.33,64.93,0.838,40.84,42.67,39.41,5.071,5.157,352.3,19.94,7.891,436.6015,14.68,0.05370817,0.06291209,0.6019959
"2019-05-27 16:10:00",80070,"CKVY",13.54,51.49,51.17,52.11,50.38,66.16,74.84,64.65,0.858,41.31,43.92,39.48,5.142,4.934,353.7,36.72,7.891,503.3278,14.68,0.05370817,0.06291209,0.6019959
"2019-05-27 16:15:00",80071,"CKVY",13.56,50.63,51.19,51.8,50.38,73.4,73.4,64.62,0.922,41.12,42.94,39.64,5.111,5.139,357.1,19.79,8.33,589.6201,14.68,0.07119527,0.08170344,0.5632644
"2019-05-27 16:20:00",80072,"CKVY",13.56,50.5,50.74,50.99,50.5,66.98,73.43,64.75,0.837,40.77,42.67,39.27,4.791,4.947,6.046,18.69,7.453,535.9387,14.68,0.07119527,0.08170344,0.5632644
"2019-05-27 16:25:00",80073,"CKVY",13.57,50.5,50.62,50.87,50.37,70.78,72.22,67.01,0.885,41.04,42.15,40.03,5.022,4.918,343.3,19.16,8.99,445.9981,14.68,0.07119527,0.08170344,0.5632644
"2019-05-27 16:30:00",80074,"CKVY",13.55,50.62,50.38,50.68,50.13,67.66,71.68,66.19,0.85,40.52,41.76,39.66,4.888,5.073,344.6,17.63,7.453,319.4158,14.68,0.04715249,0.05599171,0.5234229
"2019-05-27 16:35:00",80075,"CKVY",13.56,51.36,51.49,52.22,50.62,69.96,75.59,64.68,0.903,41.78,44.42,40.26,5.171,5.044,350.6,17.26,8.99,387.2392,14.68,0.04715249,0.05599171,0.5234229
"2019-05-27 16:40:00",80076,"CKVY",13.58,50.31,50.71,51.36,50.25,68.66,69.93,65.54,0.852,40.48,41.9,39.32,5.569,5.435,356.1,16.23,8.99,400.0213,14.68,0.04715249,0.05599171,0.5234229
"2019-05-27 16:45:00",80077,"CKVY",13.57,50.31,50.3,50.49,50.12,69.62,71.02,66.6,0.864,40.58,41.32,39.6,5.954,5.695,1.495,9.32,10.08,379.2124,14.68,0.04569592,0.05490407,0.4818004
"2019-05-27 16:50:00",80078,"CKVY",13.58,51.11,50.7,51.36,50.25,65.02,72.81,65.02,0.831,40.97,42.78,39.67,5.924,5.939,0.689,21.93,7.891,267.0841,14.68,0.04569592,0.05490407,0.4818004
"2019-05-27 16:55:00",80079,"CKVY",13.59,50.86,50.95,51.11,50.74,68.59,72.43,64.61,0.869,40.77,42.56,39.5,5.327,5.686,331,13.39,6.795,265.3648,14.68,0.04569592,0.05490407,0.4818004
"2019-05-27 17:00:00",80080,"CKVY",13.58,52.41,51.68,52.41,50.8,64.33,70.99,62.52,0.863,40.99,42.65,39.48,5.054,5.167,354.2,18.4,8.33,326.9163,14.68,0.05244043,0.06245903,0.4392666
"2019-05-27 17:05:00",80081,"CKVY",13.59,50.99,51.63,52.59,50.86,65.36,71.5,62.69,0.832,40.51,43.55,39.07,5.178,5.125,10.44,15.92,8.99,384.1931,14.68,0.05244043,0.06245903,0.4392666
"2019-05-27 17:10:00",80082,"CKVY",13.59,50.86,50.81,50.99,50.62,66.08,66.94,63.2,0.837,39.45,40.31,38.66,5.286,5.119,348.3,14.92,7.891,323.5712,14.68,0.05244043,0.06245903,0.4392666
"2019-05-27 17:15:00",80083,"CKVY",13.59,50.62,50.77,50.99,50.49,66.67,67.63,63.58,0.837,39.85,40.61,38.74,5.199,5.254,338.5,15.25,7.453,250.1681,14.68,0.02852437,0.03713977,0.396531
"2019-05-27 17:20:00",80084,"CKVY",13.6,50.74,50.64,50.8,50.49,69.2,70.2,65.98,0.873,40.44,41.45,39.63,4.982,5.106,351.1,13.14,8.55,149.0212,14.68,0.02852437,0.03713977,0.396531
"2019-05-27 17:25:00",80085,"CKVY",13.6,50.74,50.65,50.8,50.49,65.98,69.41,64.54,0.832,39.94,41.1,39.07,4.966,5.054,358.6,14.56,7.014,147.5774,14.68,0.02852437,0.03713977,0.396531
"2019-05-27 17:30:00",80086,"CKVY",13.6,50.99,50.92,51.11,50.62,65.5,68.79,64.3,0.834,40.01,41.12,39.34,4.835,4.942,358.2,12.49,7.453,150.5952,14.68,0.02747121,0.03558377,0.3523251
"2019-05-27 17:35:00",80087,"CKVY",13.61,51.36,51.4,51.73,51.05,63.48,69.03,63.44,0.819,40.45,41.6,39.4,4.699,4.675,1.155,21.26,6.576,177.6478,14.68,0.02747121,0.03558377,0.3523251
"2019-05-27 17:40:00",80088,"CKVY",13.61,51.42,51.33,51.48,51.17,66.05,66.39,62.55,0.854,39.75,40.64,38.88,4.701,4.67,4.365,10.96,6.576,209.2327,14.68,0.02747121,0.03558377,0.3523251
"2019-05-27 17:45:00",80089,"CKVY",13.61,51.85,51.62,51.85,51.36,62.72,68.45,60.01,0.824,39.5,41.58,38.09,4.806,4.716,356.1,13.8,7.672,226.8885,14.68,0.03260525,0.04117793,0.3080683
"2019-05-27 17:50:00",80090,"CKVY",13.59,52.47,52.15,52.65,51.79,60.46,65.16,57.2,0.813,39.49,40.97,37.79,5.036,4.92,323.1,20.94,9.21,236.955,14.68,0.03260525,0.04117793,0.3080683
"2019-05-27 17:55:00",80091,"CKVY",13.61,52.59,52.42,52.72,52.16,61.04,63.51,56.79,0.824,38.74,40.59,37.62,5.577,5.353,323.2,14.53,9.43,246.1343,14.68,0.03260525,0.04117793,0.3080683
"2019-05-27 18:00:00",80092,"CKVY",13.61,52.9,52.92,53.33,52.59,53.64,61.45,51.99,0.733,37.72,40.03,35.62,5.855,5.778,329.7,13.19,9.64,276.6301,14.68,0.03932181,0.05032688,0.2642812
"2019-05-27 18:05:00",80093,"CKVY",13.61,53.34,53.26,53.58,52.84,54.87,58.5,50.79,0.762,37.03,39.21,35.38,6.192,6.163,336.4,17.07,10.52,349.0578,14.68,0.03932181,0.05032688,0.2642812
"2019-05-27 18:10:00",80094,"CKVY",13.61,54.02,53.96,54.45,53.34,57.92,60.29,51.06,0.824,38.43,40.94,36.03,6.235,6.002,325.2,21.02,11.62,430.136,14.68,0.03932181,0.05032688,0.2642812
"2019-05-27 18:15:00",80095,"CKVY",13.61,54.02,54.03,54.33,53.65,54.12,60.39,53.3,0.77,38.79,40.93,37.61,6.944,6.586,300.5,10.9,12.49,493.7249,14.68,0.06883009,0.0839433,0.2203936
"2019-05-27 18:20:00",80096,"CKVY",13.6,53.71,54.12,54.39,53.65,55.9,59.81,53.16,0.787,39.06,40.68,37.25,7.188,6.925,308,17.02,12.49,500.1187,14.68,0.06883009,0.0839433,0.2203936
"2019-05-27 18:25:00",80097,"CKVY",13.6,53.15,53.55,53.95,52.9,59.95,65.02,55.73,0.826,39.99,42.29,38.13,7.28,7.38,321.8,12.08,10.52,460.826,14.68,0.06883009,0.0839433,0.2203936
"2019-05-27 18:30:00",80098,"CKVY",13.59,53.52,52.94,53.52,52.53,62.41,65.4,58.3,0.872,40.23,41.93,38.57,6.845,7.146,332.8,14.76,10.74,415.906,14.68,0.05284474,0.06701846,0.176459
"2019-05-27 18:35:00",80099,"CKVY",13.59,54.07,53.96,54.32,53.46,58.33,63.44,57.89,0.832,40.66,41.95,39.08,6.549,6.734,342.2,16.84,10.3,381.6755,14.68,0.05284474,0.06701846,0.176459
"2019-05-27 18:40:00",80100,"CKVY",13.59,52.47,53.18,54.14,52.41,60.87,62.07,56.55,0.818,39.57,41.4,38.5,6.825,6.651,329,12.1,11.62,357.9693,14.68,0.05284474,0.06701846,0.176459
"2019-05-27 18:45:00",80101,"CKVY",13.59,52.28,52.48,52.96,52.16,58.37,64.57,56.65,0.779,39.06,41.3,37.43,6.679,6.666,336.1,12.18,9.86,321.1991,14.68,0.03960017,0.0521723,0.1346053
"2019-05-27 18:50:00",80102,"CKVY",13.59,51.85,52.04,52.35,51.73,59.81,62.69,57.41,0.786,38.45,39.78,37.3,6.936,6.868,338.6,7.921,10.3,265.0269,14.68,0.03960017,0.0521723,0.1346053
"2019-05-27 18:55:00",80103,"CKVY",13.6,51.6,51.72,51.91,51.54,63.34,65.26,59.5,0.825,39.44,40.51,38.16,6.519,6.739,338.4,9.06,10.08,220.7886,14.68,0.03960017,0.0521723,0.1346053
"2019-05-27 19:00:00",80104,"CKVY",13.6,51.23,51.56,51.79,51.23,64.74,67.56,63.44,0.832,40.29,41.42,39.42,6.866,6.58,331.8,10.66,10.3,191.6406,14.68,0.02324549,0.03401851,0.09502108
"2019-05-27 19:05:00",80105,"CKVY",13.62,51.1,51.2,51.41,50.98,65.29,67.11,62.96,0.835,39.86,40.83,38.9,6.889,6.834,334.4,13.14,10.3,169.493,14.68,0.02324549,0.03401851,0.09502108
"2019-05-27 19:10:00",80106,"CKVY",13.62,50.98,50.99,51.11,50.8,65.15,67.66,63.37,0.829,39.76,40.68,38.97,7.097,7.077,337.2,11.58,10.96,150.8841,14.68,0.02324549,0.03401851,0.09502108
"2019-05-27 19:15:00",80107,"CKVY",13.58,50.8,50.85,50.98,50.67,66.94,67.9,64.4,0.846,40.05,40.77,39.29,6.422,6.86,335.4,12.13,10.08,134.3159,14.68,0.01557014,0.02519421,0.05881041
"2019-05-27 19:20:00",80108,"CKVY",13.39,50.68,50.69,50.86,50.55,67.52,67.73,65.43,0.85,40.13,40.49,39.48,5.845,6.181,344.6,12.09,7.891,118.6164,14.68,0.01557014,0.02519421,0.05881041
"2019-05-27 19:25:00",80109,"CKVY",13.12,50.43,50.58,50.74,50.37,66.8,69.06,65.98,0.833,40.25,40.98,39.58,5.279,5.48,340.6,13.53,8.11,106.4408,14.68,0.01557014,0.02519421,0.05881041
"2019-05-27 19:30:00",80110,"CKVY",13.04,50.37,50.4,50.55,50.25,68.66,71.5,66.49,0.854,40.63,41.53,39.67,5.186,5.221,342.1,13.73,8.55,96.67498,14.68,0.008824019,0.01617778,0.02949139
"2019-05-27 19:35:00",80111,"CKVY",13.01,50.25,50.31,50.43,50.12,69.34,71.06,67.66,0.859,40.7,41.37,39.98,5.052,5.088,345.1,8.87,7.453,88.96266,14.68,0.008824019,0.01617778,0.02949139
"2019-05-27 19:40:00",80112,"CKVY",12.99,49.94,50.21,50.37,49.88,69.75,70.51,65.5,0.854,40.31,41.05,39.06,4.734,4.976,324.5,15.16,7.014,81.92055,14.68,0.008824019,0.01617778,0.02949139
"2019-05-27 19:45:00",80113,"CKVY",12.95,49.63,49.76,50,49.57,70.92,71.37,68.55,0.858,40.39,40.92,39.77,4.759,4.688,314.4,9.37,7.672,75.64864,14.68,0.004780814,0.01083476,0.01285336
"2019-05-27 19:50:00",80114,"CKVY",12.96,49.27,49.42,49.75,49.2,71.37,73.32,70.95,0.852,40.93,41.32,40.42,4.984,4.823,314.4,8.09,7.453,69.85363,14.68,0.004780814,0.01083476,0.01285336
"2019-05-27 19:55:00",80115,"CKVY",12.94,48.78,49.17,49.39,48.72,75.32,76.25,71.17,0.883,41.07,41.83,40.35,5.367,5.19,313.5,8.31,8.33,63.50052,14.68,0.004780814,0.01083476,0.01285336
"2019-05-27 20:00:00",80116,"CKVY",12.93,48.66,48.74,48.9,48.53,74.84,75.73,73.67,0.873,41.11,41.54,40.53,5.754,5.584,311.8,9.15,9.21,56.31523,14.68,0.004729659,0.006245221,0.004305496
"2019-05-27 20:05:00",80117,"CKVY",12.91,48.41,48.53,48.72,48.35,75.29,76.35,74.36,0.871,41.08,41.45,40.8,5.965,5.858,314.5,10.04,8.33,48.88316,14.68,0.004729659,0.006245221,0.004305496
"2019-05-27 20:10:00",80118,"CKVY",12.89,48.16,48.3,48.53,48.04,76.28,76.69,74.57,0.874,40.93,41.29,40.51,6.109,5.983,312.3,8.93,9.64,41.68242,14.68,0.004729659,0.006245221,0.004305496
"2019-05-27 20:15:00",80119,"CKVY",12.89,47.79,47.93,48.22,47.73,76.42,77.48,76.18,0.863,40.97,41.34,40.67,5.942,6.019,312.3,7.809,7.891,35.33683,14.68,0.003705131,0.00489485,0.0003312442
"2019-05-27 20:20:00",80120,"CKVY",12.87,47.55,47.67,47.92,47.42,77.11,77.14,76.25,0.863,40.78,41.05,40.56,5.915,5.977,314.5,8,8.55,29.66683,14.68,0.003705131,0.00489485,0.0003312442
"2019-05-27 20:25:00",80121,"CKVY",12.87,47.3,47.45,47.67,47.24,77.93,78.2,76.97,0.864,40.85,41.1,40.59,5.578,5.765,317.1,7.955,6.576,24.47032,14.68,0.003705131,0.00489485,0.0003312442
"2019-05-27 20:30:00",80122,"CKVY",12.86,46.81,46.89,47.36,46.62,79.03,79.57,78,0.86,40.76,41.03,40.44,5.041,5.309,314,6.637,6.357,19.68025,14.68,0.002481631,0.003406539,2.5E-07
"2019-05-27 20:35:00",80123,"CKVY",12.86,46.93,46.71,46.93,46.5,79.57,80.4,79.03,0.87,40.77,41.06,40.48,4.382,4.659,324.7,11.86,6.138,15.18455,14.68,0.002481631,0.003406539,2.5E-07
"2019-05-27 20:40:00",80124,"CKVY",12.84,46.87,46.93,47.05,46.81,79.03,79.85,78.92,0.862,40.9,41.13,40.66,4.274,4.237,348.7,8.23,6.795,10.94617,14.68,0.002481631,0.003406539,2.5E-07
"2019-05-27 20:45:00",80125,"CKVY",12.85,46.68,46.85,47.05,46.56,79.92,80.3,78.89,0.866,40.88,41.04,40.64,4.282,4.306,350.3,13.38,6.138,7.262122,14.68,0.000920393,0.001524699,2.5E-07
"2019-05-27 20:50:00",80126,"CKVY",12.84,46.68,46.73,46.93,46.5,78.75,79.92,78.03,0.853,40.56,40.92,40.28,4.773,4.548,359.9,8.88,8.77,4.229391,14.68,0.000920393,0.001524699,2.5E-07
"2019-05-27 20:55:00",80127,"CKVY",12.84,46.93,46.85,46.93,46.68,77.07,78.79,77.04,0.843,40.27,40.57,40.03,5.374,5.115,349,10.52,9.86,2.345305,14.68,0.000920393,0.001524699,2.5E-07
"2019-05-27 21:00:00",80128,"CKVY",12.84,46.87,46.89,46.99,46.75,77.66,77.83,76.42,0.848,40.14,40.4,39.8,6.297,5.803,340.9,10.62,9.21,1.258811,14.68,0.001423232,0.002158471,2.5E-07
"2019-05-27 21:05:00",80129,"CKVY",12.83,46.57,46.74,46.94,46.51,78.83,78.83,76.98,0.851,40.19,40.49,39.9,6.76,6.595,337.3,9.3,9.43,0.7309209,14.68,0.001423232,0.002158471,2.5E-07
"2019-05-27 21:10:00",80130,"CKVY",12.84,46.45,46.51,46.7,46.32,79.59,79.86,77.67,0.855,40.34,40.68,39.89,6.579,6.725,334.7,7.66,10.3,0.423126,14.68,0.001423232,0.002158471,2.5E-07
"2019-05-27 21:15:00",80131,"CKVY",12.83,46.09,46.33,46.45,46.02,79.94,80.2,79.18,0.847,40.43,40.61,40.13,5.999,6.346,345.3,8.34,7.014,0.1955468,14.68,0.001969861,0.002749111,2.5E-07
"2019-05-27 21:20:00",80132,"CKVY",12.82,45.97,46.08,46.21,45.91,80.8,80.8,79.6,0.852,40.28,40.53,40.08,5.481,5.713,351.2,11.09,7.234,0.06624178,14.68,0.001969861,0.002749111,2.5E-07
"2019-05-27 21:25:00",80133,"CKVY",12.84,45.72,45.83,46.03,45.66,81.4,81.7,80.6,0.851,40.4,40.6,40.2,5.237,5.312,349.3,9.37,7.891,0.004383333,14.68,0.001969861,0.002749111,2.5E-07
"2019-05-27 21:30:00",80134,"CKVY",12.82,45.72,45.76,45.85,45.66,81.1,81.8,80.8,0.848,40.35,40.6,40.16,5.258,5.226,344.1,9.34,7.234,0,14.68,0.001022854,0.001608249,2.5E-07
"2019-05-27 21:35:00",80135,"CKVY",12.83,45.72,45.79,45.97,45.66,81,81.2,79.64,0.847,40.19,40.43,39.89,5.357,5.343,345.4,8.11,9.21,0,14.68,0.001022854,0.001608249,2.5E-07
"2019-05-27 21:40:00",80136,"CKVY",12.82,45.48,45.64,45.78,45.41,81.7,81.7,80.6,0.845,40.24,40.38,40,5.508,5.434,352.1,10.1,8.33,0,14.68,0.001022854,0.001608249,2.5E-07
"2019-05-27 21:45:00",80137,"CKVY",12.82,45.48,45.49,45.66,45.29,81.8,82.4,81.2,0.847,40.26,40.46,40.06,5.859,5.661,350.8,9.37,8.99,0,14.68,0.0009766811,0.001541624,2.5E-07
"2019-05-27 21:50:00",80138,"CKVY",12.82,45.6,45.57,45.72,45.41,81.2,81.9,81,0.845,40.2,40.38,40.01,6.222,5.986,349.2,7.87,8.77,0,14.68,0.0009766811,0.001541624,2.5E-07
"2019-05-27 21:55:00",80139,"CKVY",12.82,45.29,45.44,45.6,45.23,83.2,83.2,81.2,0.856,40.36,40.59,40.14,6.321,6.32,351.1,7.511,8.11,0,14.68,0.0009766811,0.001541624,2.5E-07
"2019-05-27 22:00:00",80140,"CKVY",12.82,45.11,45.27,45.48,45.04,83.6,83.9,82.4,0.853,40.44,40.64,40.27,6.122,6.25,351.7,6.788,7.891,0,14.68,0.001127801,0.001689863,2.5E-07
"2019-05-27 22:05:00",80141,"CKVY",12.82,45.23,45.22,45.35,45.04,82.7,83.9,82.6,0.848,40.42,40.65,40.25,5.812,5.912,346.6,8.47,8.11,0,14.68,0.001127801,0.001689863,2.5E-07
"2019-05-27 22:10:00",80142,"CKVY",12.81,44.99,45.15,45.36,44.92,83.5,83.7,82.6,0.849,40.37,40.51,40.21,5.447,5.61,350.4,8.97,7.014,0,14.68,0.001127801,0.001689863,2.5E-07
"2019-05-27 22:15:00",80143,"CKVY",12.81,45.11,45.03,45.17,44.92,83,83.9,83,0.847,40.33,40.49,40.17,5.172,5.284,351.8,8.06,6.795,0,14.68,0.0006814775,0.001146283,2.5E-07
"2019-05-27 22:20:00",80144,"CKVY",12.81,45.05,45.06,45.24,44.99,83.5,83.5,82.7,0.85,40.27,40.41,40.08,4.583,4.957,347,9.45,6.138,0,14.68,0.0006814775,0.001146283,2.5E-07
"2019-05-27 22:25:00",80145,"CKVY",12.79,45.17,45,45.17,44.8,82.7,84,82.5,0.847,40.27,40.46,40.01,4.27,4.389,346.5,8.2,5.261,0,14.68,0.0006814775,0.001146283,2.5E-07
"2019-05-27 22:30:00",80146,"CKVY",12.81,45.11,45.07,45.23,44.86,82.7,83.5,82.3,0.844,40.17,40.34,39.94,4.229,4.193,351.4,8.87,7.234,0,14.68,0.0001568512,0.0005124739,2.5E-07
"2019-05-27 22:35:00",80147,"CKVY",12.79,45.05,45.05,45.23,44.92,82.5,83.2,82.3,0.84,40.14,40.32,39.98,4.563,4.339,351.3,9.59,7.891,0,14.68,0.0001568512,0.0005124739,2.5E-07
"2019-05-27 22:40:00",80148,"CKVY",12.8,45.05,45,45.17,44.74,82.6,83.7,82.5,0.841,40.18,40.35,40,4.931,4.733,351.7,12.97,7.014,0,14.68,0.0001568512,0.0005124739,2.5E-07
"2019-05-27 22:45:00",80149,"CKVY",12.8,44.99,45.03,45.24,44.86,83.9,83.9,82.5,0.852,40.29,40.44,40.08,5.098,5.073,356.3,12.2,7.453,0,14.68,0.000271836,0.0006554308,2.5E-07
"2019-05-27 22:50:00",80150,"CKVY",12.78,44.81,44.93,45.05,44.75,84.4,84.4,83.5,0.852,40.34,40.47,40.18,5.464,5.304,355.2,11.37,8.99,0,14.68,0.000271836,0.0006554308,2.5E-07
"2019-05-27 22:55:00",80151,"CKVY",12.8,44.87,44.8,44.93,44.69,84.1,84.8,83.9,0.851,40.41,40.57,40.24,5.83,5.663,350.1,11.63,8.99,0,14.68,0.000271836,0.0006554308,2.5E-07
"2019-05-27 23:00:00",80152,"CKVY",12.78,44.56,44.75,44.93,44.56,85.3,85.3,84,0.853,40.44,40.6,40.23,5.731,5.817,356.1,10.21,7.234,0,14.68,0.000498176,0.0009069275,2.5E-07
"2019-05-27 23:05:00",80153,"CKVY",12.8,44.57,44.52,44.69,44.38,86,86.1,85.2,0.86,40.54,40.71,40.4,5.244,5.506,0.574,12.3,6.357,0,14.68,0.000498176,0.0009069275,2.5E-07
"2019-05-27 23:10:00",80154,"CKVY",12.79,44.56,44.47,44.63,44.26,85.9,86.8,85.9,0.859,40.65,40.75,40.47,4.7,4.983,359.2,10.13,6.357,0,14.68,0.000498176,0.0009069275,2.5E-07
"2019-05-27 23:15:00",80155,"CKVY",12.79,44.5,44.51,44.69,44.38,86.8,86.8,85.8,0.865,40.72,40.92,40.54,4.541,4.602,355.8,11.32,6.795,0,14.68,-4.932215E-05,0.0002141844,2.5E-07
"2019-05-27 23:20:00",80156,"CKVY",12.77,44.44,44.43,44.56,44.26,87,87.4,86.8,0.866,40.88,41,40.69,4.584,4.485,355.2,11.48,7.014,0,14.68,-4.932215E-05,0.0002141844,2.5E-07
"2019-05-27 23:25:00",80157,"CKVY",12.78,44.5,44.5,44.63,44.38,87.1,87.2,86.4,0.869,40.86,40.97,40.72,4.668,4.69,351.3,10.14,7.234,0,14.68,-4.932215E-05,0.0002141844,2.5E-07
"2019-05-27 23:30:00",80158,"CKVY",12.79,44.63,44.53,44.69,44.38,87.1,87.3,86.5,0.873,40.9,41.08,40.73,4.734,4.686,344,10.28,5.918,0,14.68,-0.000364194,-0.0001894986,2.5E-07
"2019-05-27 23:35:00",80159,"CKVY",12.78,44.63,44.52,44.69,44.38,86.5,87.5,86.2,0.867,40.88,41.13,40.66,4.668,4.727,350.1,10.12,6.138,0,14.68,-0.000364194,-0.0001894986,2.5E-07
"2019-05-27 23:40:00",80160,"CKVY",12.78,44.57,44.62,44.76,44.51,86.6,86.8,86.1,0.866,40.87,41.02,40.65,4.341,4.469,341.6,7.236,5.699,0,14.68,-0.000364194,-0.0001894986,2.5E-07
"2019-05-27 23:45:00",80161,"CKVY",12.78,44.57,44.62,44.76,44.51,87.3,87.4,86.5,0.873,40.92,41.13,40.76,3.959,4.203,342.5,7.358,5.042,0,14.68,-0.0003920655,-0.0002221829,2.5E-07
"2019-05-27 23:50:00",80162,"CKVY",12.78,44.51,44.46,44.63,44.26,88.1,88.1,87.3,0.88,41.08,41.27,40.93,3.42,3.732,348.3,7.853,4.384,0,14.68,-0.0003920655,-0.0002221829,2.5E-07
"2019-05-27 23:55:00",80163,"CKVY",12.78,44.15,44.35,44.51,44.14,88.8,88.9,88.1,0.873,41.21,41.4,41.05,3.025,3.199,354.2,11.14,4.165,0,14.68,-0.0003920655,-0.0002221829,2.5E-07
"2019-05-28 00:00:00",80164,"CKVY",12.78,44.27,44.23,44.33,44.08,89.4,89.5,88.7,0.884,41.25,41.43,41.04,2.738,2.83,355.5,6.619,4.165,0,14.68,-0.001260642,-0.00139923,2.5E-07
"2019-05-28 00:05:00",80165,"CKVY",12.77,44.33,44.23,44.39,44.08,89.4,89.9,89.3,0.886,41.39,41.51,41.21,2.888,2.761,358,8.18,4.822,0,14.68,-0.001260642,-0.00139923,2.5E-07
"2019-05-28 00:10:00",80166,"CKVY",12.77,44.33,44.29,44.39,44.15,89.7,90.1,89.3,0.889,41.5,41.64,41.32,3.288,3.069,0.373,11.43,5.918,0,14.68,-0.001260642,-0.00139923,2.5E-07
"2019-05-28 00:15:00",80167,"CKVY",12.76,44.39,44.37,44.52,44.21,89.5,89.7,89.2,0.889,41.46,41.61,41.33,3.71,3.533,356.6,9.33,6.138,0,14.68,-0.001462235,-0.001684885,2.5E-07
"2019-05-28 00:20:00",80168,"CKVY",12.77,44.46,44.44,44.52,44.27,88.5,89.7,88.5,0.881,41.47,41.69,41.24,4.089,3.927,349.6,9.1,6.138,0,14.68,-0.001462235,-0.001684885,2.5E-07
"2019-05-28 00:25:00",80169,"CKVY",12.77,44.64,44.58,44.7,44.39,88.8,88.9,88,0.89,41.4,41.6,41.2,4.375,4.271,352.2,7.799,7.453,0,14.68,-0.001462235,-0.001684885,2.5E-07
"2019-05-28 00:30:00",80170,"CKVY",12.76,44.64,44.57,44.7,44.45,88.5,88.9,88.3,0.888,41.44,41.56,41.3,4.676,4.525,357.3,7.362,6.576,0,14.68,-0.0007855427,-0.0007462145,2.5E-07
"2019-05-28 00:35:00",80171,"CKVY",12.76,44.7,44.67,44.76,44.52,88.5,89,88.3,0.889,41.52,41.7,41.36,4.639,4.655,354.2,9.92,6.357,0,14.68,-0.0007855427,-0.0007462145,2.5E-07
"2019-05-28 00:40:00",80172,"CKVY",12.76,44.76,44.69,44.83,44.58,88.4,89.2,88.4,0.891,41.58,41.78,41.38,4.533,4.523,356.3,7.618,6.576,0,14.68,-0.0007855427,-0.0007462145,2.5E-07
"2019-05-28 00:45:00",80173,"CKVY",12.76,44.76,44.75,44.89,44.64,88.7,88.8,88.3,0.894,41.6,41.76,41.46,4.431,4.48,345.5,10.32,6.576,0,14.68,-0.0006255186,-0.0005350721,2.5E-07
"2019-05-28 00:50:00",80174,"CKVY",12.76,44.7,44.76,44.89,44.58,89,89.1,88.3,0.895,41.64,41.81,41.41,4.484,4.507,354.7,7.892,6.795,0,14.68,-0.0006255186,-0.0005350721,2.5E-07
"2019-05-28 00:55:00",80175,"CKVY",12.76,44.64,44.7,44.83,44.58,89.3,89.8,88.8,0.896,41.79,41.95,41.56,4.299,4.453,0.87,12.35,5.699,0,14.68,-0.0006255186,-0.0005350721,2.5E-07
"2019-05-28 01:00:00",80176,"CKVY",12.76,44.76,44.76,44.89,44.64,89.1,89.3,88.5,0.898,41.7,41.92,41.47,3.823,4.062,15.79,14.77,5.042,0,14.68,-0.0007743448,-0.0007313748,2.5E-07
"2019-05-28 01:05:00",80177,"CKVY",12.75,44.64,44.73,44.89,44.58,90.1,90.1,89.1,0.903,41.85,42.06,41.66,3.463,3.557,46.04,10.5,5.261,0,14.68,-0.0007743448,-0.0007313748,2.5E-07
"2019-05-28 01:10:00",80178,"CKVY",12.75,44.08,44.43,44.76,44.08,90.3,90.4,89.7,0.887,41.71,42.12,41.43,4.112,3.775,49.39,8.77,8.11,0,14.68,-0.0007743448,-0.0007313748,2.5E-07
"2019-05-28 01:15:00",80179,"CKVY",12.74,43.78,43.97,44.21,43.71,91.2,91.2,89.4,0.884,41.32,41.55,41.13,4.728,4.448,42.42,9.52,7.891,0,14.68,-0.001087948,-0.001155176,2.5E-07
"2019-05-28 01:20:00",80180,"CKVY",12.74,43.03,43.51,43.84,42.91,89.8,91.2,88.5,0.847,40.66,41.44,40.11,5.034,4.993,62.8,12.35,7.234,0,14.68,-0.001087948,-0.001155176,2.5E-07
"2019-05-28 01:25:00",80181,"CKVY",12.72,42.35,42.59,43.1,42.29,90.3,90.6,89.7,0.83,39.91,40.31,39.58,4.182,4.615,74.4,11.05,4.603,0,14.68,-0.001087948,-0.001155176,2.5E-07
"2019-05-28 01:30:00",80182,"CKVY",12.73,42.91,42.66,42.97,42.29,84.5,90.3,84.4,0.793,38.87,39.72,38.41,3.769,4.005,54.17,21.26,7.891,0,14.68,-0.0006357434,-0.0005559714,2.5E-07
"2019-05-28 01:35:00",80183,"CKVY",12.74,42.66,42.8,42.97,42.54,88.4,88.5,84.3,0.822,39.02,39.56,38.35,3.052,3.285,90.1,34.71,4.603,0,14.68,-0.0006357434,-0.0005559714,2.5E-07
"2019-05-28 01:40:00",80184,"CKVY",12.73,42.29,42.44,42.66,42.17,91,91.6,88.4,0.834,39.78,40.15,39.4,3.242,3.094,102.6,14.47,7.014,0,14.68,-0.0006357434,-0.0005559714,2.5E-07
"2019-05-28 01:45:00",80185,"CKVY",12.73,42.05,42.17,42.42,41.98,92.9,93,90.9,0.844,39.93,40.22,39.59,3.403,3.276,119.8,7.677,6.357,0,14.68,-0.001349906,-0.001529512,2.5E-07
"2019-05-28 01:50:00",80186,"CKVY",12.73,42.05,42.03,42.17,41.86,94.6,94.7,92.9,0.859,40.41,40.75,40.03,3.722,3.636,107.1,10.87,5.042,0,14.68,-0.001349906,-0.001529512,2.5E-07
"2019-05-28 01:55:00",80187,"CKVY",12.72,42.05,42.13,42.29,41.98,94.4,94.7,94.1,0.857,40.64,40.82,40.48,3.812,3.788,140,10.63,5.699,0,14.68,-0.001349906,-0.001529512,2.5E-07
"2019-05-28 02:00:00",80188,"CKVY",12.72,42.29,42.23,42.42,42.05,92.4,94.5,92.1,0.847,40.43,40.77,40.12,4.223,3.942,131.3,9.23,7.891,0,14.68,-0.001594917,-0.001851939,2.5E-07
"2019-05-28 02:05:00",80189,"CKVY",12.72,42.29,42.32,42.42,42.23,92.1,92.5,90.6,0.844,39.99,40.32,39.75,5.322,4.805,122.5,6.92,9.43,0,14.68,-0.001594917,-0.001851939,2.5E-07
"2019-05-28 02:10:00",80190,"CKVY",12.71,42.17,42.13,42.29,41.92,92.5,92.7,92,0.844,40.09,40.29,39.83,5.972,5.673,125,7.202,8.77,0,14.68,-0.001594917,-0.001851939,2.5E-07
"2019-05-28 02:15:00",80191,"CKVY",12.72,41.92,42.02,42.17,41.92,93.5,93.5,92.2,0.845,40.07,40.31,39.82,5.975,6.075,127.3,8.65,8.11,0,14.68,-0.0007832036,-0.0007603311,2.5E-07
"2019-05-28 02:20:00",80192,"CKVY",12.71,42.11,41.99,42.11,41.8,95.1,95.3,93.4,0.866,40.55,40.86,40.13,5.457,5.637,170.3,11.45,7.014,0,14.68,-0.0007832036,-0.0007603311,2.5E-07
"2019-05-28 02:25:00",80193,"CKVY",12.71,42.29,42.21,42.35,42.05,94,95.1,93.6,0.862,40.68,40.89,40.47,5.175,5.365,166.3,10.78,7.234,0,14.68,-0.0007832036,-0.0007603311,2.5E-07
"2019-05-28 02:30:00",80194,"CKVY",12.71,42.29,42.29,42.42,42.17,93.8,94.5,93.7,0.86,40.75,40.95,40.54,4.675,4.865,144.4,7.506,5.261,0,14.68,-0.001174219,-0.001265813,2.5E-07
"2019-05-28 02:35:00",80195,"CKVY",12.68,42.29,42.27,42.42,42.11,93.8,94,93.6,0.86,40.62,40.82,40.41,4.001,4.42,149.1,7.448,4.165,0,14.68,-0.001174219,-0.001265813,2.5E-07
"2019-05-28 02:40:00",80196,"CKVY",12.7,42.35,42.28,42.42,42.11,92.2,93.8,92,0.847,40.36,40.65,40.09,3.015,3.494,138.3,15.55,3.507,0,14.68,-0.001174219,-0.001265813,2.5E-07
"2019-05-28 02:45:00",80197,"CKVY",12.68,42.29,42.34,42.48,42.17,93.1,93.1,92.1,0.853,40.38,40.52,40.2,2.251,2.606,124.9,2.554,2.411,0,14.68,-0.001621751,-0.001897879,2.5E-07
"2019-05-28 02:50:00",80198,"CKVY",12.69,42.23,42.24,42.35,42.11,94.3,94.4,92.9,0.862,40.55,40.79,40.22,1.715,1.962,136.8,6.924,2.192,0,14.68,-0.001621751,-0.001897879,2.5E-07
"2019-05-28 02:55:00",80199,"CKVY",12.67,42.23,42.16,42.29,42.05,94.6,94.6,94.3,0.865,40.69,40.86,40.55,1.313,1.501,182.1,36.88,2.411,0,14.68,-0.001621751,-0.001897879,2.5E-07
"2019-05-28 03:00:00",80200,"CKVY",12.69,42.29,42.26,42.35,42.17,94.4,94.8,94.4,0.865,40.84,40.98,40.69,0.824,1.1,211,11.03,0.877,0,14.68,-0.002758771,-0.003739028,2.5E-07
"2019-05-28 03:05:00",80201,"CKVY",12.68,42.23,42.28,42.42,42.11,94.2,94.7,94.2,0.861,40.79,40.98,40.56,0.67,0.673,207.5,41.69,2.411,0,14.68,-0.002758771,-0.003739028,2.5E-07
"2019-05-28 03:10:00",80202,"CKVY",12.68,42.17,42.15,42.29,41.98,92.2,94.3,92.1,0.841,40.3,40.79,39.87,1.013,0.835,161.3,10.12,2.85,0,14.68,-0.002758771,-0.003739028,2.5E-07
"2019-05-28 03:15:00",80203,"CKVY",12.66,42.29,42.28,42.42,42.05,93.3,93.3,92.2,0.855,40.36,40.6,39.95,1.275,1.152,203.8,17.14,1.754,0,14.68,-0.003188389,-0.004576378,2.5E-07
"2019-05-28 03:20:00",80204,"CKVY",12.66,42.29,42.29,42.42,42.17,94,94.1,93.2,0.862,40.6,40.77,40.4,1.064,1.216,203.4,9.02,1.096,0,14.68,-0.003188389,-0.004576378,2.5E-07
"2019-05-28 03:25:00",80205,"CKVY",12.67,42.29,42.26,42.35,42.17,94.3,94.3,93.9,0.864,40.68,40.79,40.55,0.397,0.722,206.2,0.157,0,0,14.68,-0.003188389,-0.004576378,2.5E-07
"2019-05-28 03:30:00",80206,"CKVY",12.65,42.35,42.25,42.35,42.11,94.9,94.9,94.1,0.872,40.75,41.01,40.61,0.41,0.314,359.9,26.6,2.63,0,14.68,-0.003318115,-0.004834524,2.5E-07
"2019-05-28 03:35:00",80207,"CKVY",12.67,42.05,42.1,42.35,41.92,95,95.1,94.7,0.862,40.76,41,40.57,1.005,0.705,35.46,11.22,2.411,0,14.68,-0.003318115,-0.004834524,2.5E-07
"2019-05-28 03:40:00",80208,"CKVY",12.66,42.05,41.98,42.05,41.86,93.8,95,93.5,0.852,40.42,40.73,40.22,1.517,1.321,32.61,3.072,2.85,0,14.68,-0.003318115,-0.004834524,2.5E-07
"2019-05-28 03:45:00",80209,"CKVY",12.66,42.05,42.09,42.23,41.92,95.2,95.3,93.7,0.864,40.64,40.98,40.27,1.512,1.536,5.195,16.93,1.973,0,14.68,-0.002995282,-0.00418273,2.5E-07
"2019-05-28 03:50:00",80210,"CKVY",12.66,42.11,42.08,42.17,41.92,96,96,94.9,0.874,40.87,41.09,40.6,1.576,1.507,16.48,6.69,3.507,0,14.68,-0.002995282,-0.00418273,2.5E-07
"2019-05-28 03:55:00",80211,"CKVY",12.65,41.92,41.98,42.17,41.8,96.6,96.6,96,0.873,41.02,41.21,40.86,2.414,1.871,7.31,11.53,6.576,0,14.68,-0.002995282,-0.00418273,2.5E-07
"2019-05-28 04:00:00",80212,"CKVY",12.65,41.86,41.88,41.99,41.74,97.7,97.8,96.6,0.881,41.13,41.39,40.88,3.417,2.986,353.8,9.94,6.357,0,14.68,-0.002552096,-0.003330747,2.5E-07
"2019-05-28 04:05:00",80213,"CKVY",12.64,41.74,41.82,41.99,41.68,98.3,98.4,97.7,0.882,41.32,41.43,41.17,4.038,3.753,350.3,10.39,5.699,0,14.68,-0.002552096,-0.003330747,2.5E-07
"2019-05-28 04:10:00",80214,"CKVY",12.63,41.68,41.72,41.86,41.55,98.6,98.7,98.3,0.882,41.34,41.5,41.19,3.706,3.946,356,12.21,5.48,0,14.68,-0.002552096,-0.003330747,2.5E-07
"2019-05-28 04:15:00",80215,"CKVY",12.64,41.68,41.64,41.74,41.49,98.5,98.6,98.4,0.882,41.27,41.38,41.12,3.133,3.434,354.7,8.39,3.726,0,14.68,-0.002147361,-0.002607453,2.5E-07
"2019-05-28 04:20:00",80216,"CKVY",12.62,41.61,41.63,41.8,41.49,98.3,98.5,98.3,0.878,41.22,41.4,41.06,2.504,2.845,356.2,7.019,3.288,0,14.68,-0.002147361,-0.002607453,2.5E-07
"2019-05-28 04:25:00",80217,"CKVY",12.62,41.61,41.65,41.74,41.49,98.3,98.4,98.2,0.878,41.21,41.32,41.05,1.969,2.296,0.194,14.48,2.63,0,14.68,-0.002147361,-0.002607453,2.5E-07
"2019-05-28 04:30:00",80218,"CKVY",12.63,41.68,41.67,41.8,41.55,98.3,98.4,98.2,0.88,41.23,41.37,41.1,1.196,1.54,21.09,0.115,0,0,14.68,-0.002650269,-0.003459554,2.5E-07
"2019-05-28 04:35:00",80219,"CKVY",12.62,41.61,41.67,41.8,41.55,98.3,98.4,98.3,0.878,41.24,41.36,41.11,0.485,0.827,20.96,0.142,0,0,14.68,-0.002650269,-0.003459554,2.5E-07
"2019-05-28 04:40:00",80220,"CKVY",12.61,41.55,41.63,41.74,41.49,98.5,98.5,98.2,0.877,41.2,41.32,41.06,0.394,0.277,297.1,36.62,2.85,0,14.68,-0.002650269,-0.003459554,2.5E-07
"2019-05-28 04:45:00",80221,"CKVY",12.62,41.55,41.55,41.68,41.37,98.5,98.8,98.4,0.877,41.2,41.35,41.02,1.342,0.905,253.5,37.25,4.165,0,14.68,-0.003456787,-0.005101648,0.0009287546
"2019-05-28 04:50:00",80222,"CKVY",12.62,41.55,41.42,41.68,41.18,92.6,98.5,92.6,0.825,40.22,41.17,39.57,1.916,1.644,110.7,30.85,3.507,0,14.68,-0.003456787,-0.005101648,0.0009287546
"2019-05-28 04:55:00",80223,"CKVY",12.62,41.68,41.68,41.8,41.55,89.9,92.5,89.9,0.805,39.31,39.66,38.92,2.451,2.226,83,53.24,5.699,0,14.68,-0.003456787,-0.005101648,0.0009287546
"2019-05-28 05:00:00",80224,"CKVY",12.61,41.68,41.69,41.86,41.55,92.2,92.3,89.8,0.825,39.34,39.65,38.92,2.563,2.381,79.97,10.48,5.261,0,14.68,-0.002276562,-0.002928279,0.006071487
"2019-05-28 05:05:00",80225,"CKVY",12.61,41.55,41.57,41.68,41.43,93.2,93.2,91.9,0.83,39.52,39.84,39.27,2.605,2.581,63.63,38.81,3.726,0,14.68,-0.002276562,-0.002928279,0.006071487
"2019-05-28 05:10:00",80226,"CKVY",12.61,41.55,41.54,41.68,41.37,94.8,94.9,93.2,0.845,40.02,40.21,39.74,2.343,2.487,322.2,34.56,3.507,0,14.68,-0.002276562,-0.002928279,0.006071487
"2019-05-28 05:15:00",80227,"CKVY",12.6,41.43,41.44,41.61,41.3,95.4,95.5,94.8,0.846,40.17,40.35,39.99,1.875,2.2,315.5,17.29,3.726,0,14.68,0.0008958072,0.001476972,0.0159594
"2019-05-28 05:20:00",80228,"CKVY",12.59,41.37,41.38,41.49,41.24,95.9,95.9,95.3,0.848,40.23,40.36,40.03,2.008,1.951,4.25,15.26,3.726,0,14.68,0.0008958072,0.001476972,0.0159594
"2019-05-28 05:25:00",80229,"CKVY",12.59,41.24,41.22,41.43,41,92.8,95.9,92.8,0.817,39.82,40.36,39.27,2.589,2.257,22.28,14.49,7.014,0,14.68,0.0008958072,0.001476972,0.0159594
"2019-05-28 05:30:00",80230,"CKVY",12.6,41.18,41.29,41.43,41.18,91.4,92.9,91.3,0.802,39.17,39.4,38.86,3.29,2.953,356.7,15.32,7.891,0,14.68,0.000852955,0.001401793,0.03590746
"2019-05-28 05:35:00",80231,"CKVY",12.6,41.18,41.25,41.43,41.06,92.9,92.9,91.3,0.815,39.16,39.43,38.86,3.355,3.363,0.959,14.77,4.603,0,14.68,0.000852955,0.001401793,0.03590746
"2019-05-28 05:40:00",80232,"CKVY",12.6,41.06,41.14,41.3,41,92.5,93.4,92.3,0.809,39.26,39.49,38.97,3.02,3.196,7.936,23.07,6.138,0.01277967,14.68,0.000852955,0.001401793,0.03590746
"2019-05-28 05:45:00",80233,"CKVY",12.59,41.06,41.09,41.24,40.93,92.7,92.7,92,0.81,39.04,39.23,38.9,2.858,2.932,23.92,15.64,5.699,0.09324569,14.68,0.001327425,0.002225744,0.06765679
"2019-05-28 05:50:00",80234,"CKVY",12.59,41,41.03,41.18,40.87,91.4,92.7,91.4,0.796,38.9,39.24,38.63,3.752,3.217,29.88,11.76,7.234,0.2406703,14.68,0.001327425,0.002225744,0.06765679
"2019-05-28 05:55:00",80235,"CKVY",12.59,40.93,41.02,41.12,40.87,91.6,92.1,91.1,0.797,38.76,38.96,38.49,4.179,4.007,15.36,17.22,7.453,0.4971382,14.68,0.001327425,0.002225744,0.06765679
"2019-05-28 06:00:00",80236,"CKVY",12.59,41.06,40.98,41.06,40.87,91.2,91.7,91,0.797,38.65,38.84,38.48,4.727,4.411,26.28,13.15,8.11,0.859112,14.68,0.001802911,0.002986919,0.104913
"2019-05-28 06:05:00",80237,"CKVY",12.58,41,40.99,41.06,40.87,91.8,91.8,91.2,0.8,38.72,38.86,38.55,4.122,4.453,28.61,16.93,5.48,1.430943,14.68,0.001802911,0.002986919,0.104913
"2019-05-28 06:10:00",80238,"CKVY",12.59,41.06,41.08,41.24,40.93,91.3,91.8,90.5,0.798,38.69,38.88,38.51,3.885,4.138,35.56,21.19,5.48,2.485242,14.68,0.001802911,0.002986919,0.104913
"2019-05-28 06:15:00",80239,"CKVY",12.59,41.06,41.1,41.24,41,90.9,91.6,90.2,0.794,38.64,38.89,38.42,3.465,3.755,42.03,9.39,5.918,4.654903,14.68,0.002559369,0.003910469,0.1452597
"2019-05-28 06:20:00",80240,"CKVY",12.59,41.18,41.07,41.19,40.87,90.9,91.6,90.8,0.798,38.67,38.92,38.44,3.307,3.366,37.53,7.785,4.165,8.403334,14.68,0.002559369,0.003910469,0.1452597
"2019-05-28 06:25:00",80241,"CKVY",12.59,41.31,41.23,41.37,41.06,90.8,91.5,90.7,0.801,38.83,39.07,38.62,3.049,3.092,55.42,9.57,3.507,13.07173,14.68,0.002559369,0.003910469,0.1452597
"2019-05-28 06:30:00",80242,"CKVY",12.59,41.31,41.32,41.49,41.18,90.3,91,89.2,0.796,38.66,39.02,38.27,2.682,2.819,35.29,8.45,3.726,16.34398,14.68,0.003582144,0.004787183,0.1875344
"2019-05-28 06:35:00",80243,"CKVY",12.59,41.25,41.25,41.37,41.12,91.2,91.2,90.2,0.803,38.72,38.94,38.49,2.638,2.755,35.16,6.613,4.603,17.34633,14.68,0.003582144,0.004787183,0.1875344
"2019-05-28 06:40:00",80244,"CKVY",12.58,41.31,41.29,41.43,41.12,91.1,91.2,90.6,0.804,38.84,39,38.65,2.055,2.363,51.87,5.393,1.973,17.28497,14.68,0.003582144,0.004787183,0.1875344
"2019-05-28 06:45:00",80245,"CKVY",12.58,41.43,41.42,41.56,41.25,88.7,91.6,88.6,0.787,38.81,39.24,38.29,1.875,1.834,51.99,21.12,5.699,17.99529,14.68,0.003576165,0.004576002,0.2310098
"2019-05-28 06:50:00",80246,"CKVY",12.59,41.55,41.5,41.68,41.37,90.3,90.3,88.2,0.805,38.54,39.03,38.18,1.876,1.933,40.79,15.04,5.48,20.36419,14.68,0.003576165,0.004576002,0.2310098
"2019-05-28 06:55:00",80247,"CKVY",12.61,41.68,41.62,41.8,41.49,91.5,91.5,90.3,0.819,39.16,39.47,38.91,2.198,1.982,81,31.77,3.069,23.95646,14.68,0.003576165,0.004576002,0.2310098
"2019-05-28 07:00:00",80248,"CKVY",12.59,41.68,41.63,41.8,41.43,91.5,92,90.4,0.819,39.25,39.64,38.91,2.376,2.432,65.71,17.77,3.946,28.82094,14.68,0.005107933,0.006167443,0.2751051
"2019-05-28 07:05:00",80249,"CKVY",12.61,41.62,41.68,41.81,41.5,91,92,91,0.813,39.38,39.6,39.19,2.533,2.242,55.76,14.32,6.138,33.75003,14.68,0.005107933,0.006167443,0.2751051
"2019-05-28 07:10:00",80250,"CKVY",12.61,41.8,41.78,41.93,41.56,91.2,91.5,89.8,0.82,39.31,39.58,38.8,3.16,2.904,55.54,11.59,6.576,37.36471,14.68,0.005107933,0.006167443,0.2751051
"2019-05-28 07:15:00",80251,"CKVY",12.61,41.87,41.83,41.99,41.68,91.3,91.5,90.4,0.823,39.38,39.71,39.1,3.203,3.261,59.99,12.23,5.042,38.82534,14.68,0.00609569,0.007357807,0.3193387
"2019-05-28 07:20:00",80252,"CKVY",12.59,41.93,41.84,41.99,41.68,90.6,91.3,90.2,0.818,39.32,39.57,39.12,2.914,3.176,66.6,19.19,4.384,38.70318,14.68,0.00609569,0.007357807,0.3193387
"2019-05-28 07:25:00",80253,"CKVY",12.61,41.93,41.91,42.06,41.75,90.1,91,90,0.814,39.31,39.61,39.1,2.605,2.694,63.57,15.47,5.699,39.73013,14.68,0.00609569,0.007357807,0.3193387
"2019-05-28 07:30:00",80254,"CKVY",12.63,41.93,41.93,42.05,41.8,90,90.7,89.8,0.814,39.27,39.53,39.06,2.841,2.635,52.47,11.57,5.042,43.7989,14.68,0.00724945,0.008661227,0.3637283
"2019-05-28 07:35:00",80255,"CKVY",12.62,42.05,42.05,42.18,41.86,90.2,90.8,89.6,0.819,39.43,39.68,39.04,3.148,2.981,59.62,13.01,5.918,50.88485,14.68,0.00724945,0.008661227,0.3637283
"2019-05-28 07:40:00",80256,"CKVY",12.64,42.24,42.13,42.3,41.99,89.7,90.8,89.2,0.82,39.35,39.81,39.11,3.298,3.317,63.53,10.86,5.261,56.82158,14.68,0.00724945,0.008661227,0.3637283
"2019-05-28 07:45:00",80257,"CKVY",12.63,42.18,42.24,42.36,42.05,88.4,90.3,88.3,0.806,39.34,39.75,38.93,3.39,3.309,55.45,9.32,5.48,59.89812,14.68,0.008889874,0.0105807,0.4076476
"2019-05-28 07:50:00",80258,"CKVY",12.62,42.3,42.28,42.48,42.11,88.8,89.4,87.4,0.814,39.07,39.53,38.67,3.311,3.395,60.85,10.59,4.822,56.55836,14.68,0.008889874,0.0105807,0.4076476
"2019-05-28 07:55:00",80259,"CKVY",12.62,42.3,42.35,42.54,42.17,88.8,90.1,88.8,0.814,39.46,39.8,39.17,3.092,3.121,55.75,11.82,4.822,49.95661,14.68,0.008889874,0.0105807,0.4076476
"2019-05-28 08:00:00",80260,"CKVY",12.62,42.3,42.29,42.42,42.17,89.9,89.9,88,0.824,39.25,39.68,38.91,2.844,3.051,61,12.22,4.822,43.42404,14.68,0.006884167,0.008557806,0.4510436
"2019-05-28 08:05:00",80261,"CKVY",12.59,42.42,42.36,42.48,42.17,91.2,91.2,89.4,0.84,39.65,40.12,39.33,2.655,2.695,79.98,16.48,3.946,40.34365,14.68,0.006884167,0.008557806,0.4510436
"2019-05-28 08:10:00",80262,"CKVY",12.61,42.29,42.43,42.61,42.23,90.9,92.6,90.8,0.833,40.22,40.61,39.75,2.631,2.59,71.23,22.42,4.603,40.14358,14.68,0.006884167,0.008557806,0.4510436
"2019-05-28 08:15:00",80263,"CKVY",12.62,42.36,42.34,42.48,42.17,90.2,91.4,89.5,0.829,39.66,40.13,39.32,2.697,2.665,57.49,6.789,5.042,41.27519,14.68,0.006712943,0.008024435,0.4929537
"2019-05-28 08:20:00",80264,"CKVY",12.63,42.42,42.46,42.6,42.29,89.5,90.4,89.4,0.824,39.73,39.92,39.46,2.743,2.698,53.29,10.09,3.507,45.26084,14.68,0.006712943,0.008024435,0.4929537
"2019-05-28 08:25:00",80265,"CKVY",12.63,42.73,42.61,42.79,42.42,90.8,90.9,88.9,0.846,39.84,40.33,39.39,2.681,2.813,44.2,11.53,3.507,50.31506,14.68,0.006712943,0.008024435,0.4929537
"2019-05-28 08:30:00",80266,"CKVY",12.63,42.91,42.77,43.03,42.54,89.9,91,89.2,0.844,40.02,40.44,39.64,2.232,2.424,68.9,7.726,3.288,53.82972,14.68,0.008270998,0.009755296,0.5341468
"2019-05-28 08:35:00",80267,"CKVY",12.65,42.85,42.82,42.97,42.66,87.9,89.9,87.9,0.823,39.77,40.11,39.34,2.266,2.255,76.18,14.35,3.946,56.3078,14.68,0.008270998,0.009755296,0.5341468
"2019-05-28 08:40:00",80268,"CKVY",12.69,42.91,42.95,43.1,42.73,88.5,89.3,87.8,0.83,39.84,40.17,39.39,2.309,2.242,75.7,10.02,3.288,65.46963,14.68,0.008270998,0.009755296,0.5341468
"2019-05-28 08:45:00",80269,"CKVY",12.76,43.28,43.05,43.28,42.85,89.1,89.1,86.9,0.848,39.74,40.3,39.29,2.638,2.482,79.99,10.1,4.384,85.5188,14.68,0.01435694,0.01625061,0.5740597
"2019-05-28 08:50:00",80270,"CKVY",12.89,43.71,43.45,43.84,43.16,90.4,90.7,88.3,0.875,40.59,41.26,39.94,2.56,2.571,112.8,28.19,4.384,119.2126,14.68,0.01435694,0.01625061,0.5740597
"2019-05-28 08:55:00",80271,"CKVY",13.06,44.02,43.83,44.15,43.53,89.2,90.6,86.5,0.874,40.59,41.43,39.82,2.867,2.775,156,14.91,5.699,160.1906,14.68,0.01435694,0.01625061,0.5740597
"2019-05-28 09:00:00",80272,"CKVY",13.16,43.84,44.09,44.27,43.84,86.9,89.8,86.9,0.845,40.97,41.47,40.21,2.994,2.899,169.7,11.3,5.48,204.9337,14.68,0.02823836,0.0311443,0.6113774
"2019-05-28 09:05:00",80273,"CKVY",13.3,44.27,44.26,44.58,43.78,87.4,90.1,86.3,0.864,41.1,41.79,40.21,3.425,3.166,172.2,20.41,5.918,233.5731,14.68,0.02823836,0.0311443,0.6113774
"2019-05-28 09:10:00",80274,"CKVY",13.35,44.27,44.2,44.39,43.84,86.5,88.6,84.9,0.855,40.5,41.12,39.63,3.844,3.607,173.4,12.82,6.795,261.7222,14.68,0.02823836,0.0311443,0.6113774
"2019-05-28 09:15:00",80275,"CKVY",13.38,44.33,44.48,44.76,44.21,87,88.6,86.1,0.862,40.91,41.56,40.43,4.507,4.13,179.2,13.78,9.86,273.2054,14.68,0.03446073,0.03822992,0.6476901
"2019-05-28 09:20:00",80276,"CKVY",13.53,45.26,44.59,45.26,44.02,86.7,89.4,85.2,0.89,40.98,41.9,39.89,5.135,4.89,178.1,14.74,7.453,290.9457,14.68,0.03446073,0.03822992,0.6476901
"2019-05-28 09:25:00",80277,"CKVY",13.55,45.38,45.34,45.76,44.95,84.1,87.7,82.7,0.867,41.2,42.33,40.09,5.512,5.333,171.1,13.85,9.21,311.0558,14.68,0.03446073,0.03822992,0.6476901
"2019-05-28 09:30:00",80278,"CKVY",13.53,44.83,45.17,45.69,44.76,83.9,87.6,83.1,0.847,40.83,42.16,40.02,5.811,5.672,174.5,10.86,8.33,335.7608,14.68,0.04166488,0.04677507,0.681963
"2019-05-28 09:35:00",80279,"CKVY",13.49,44.83,45.03,45.38,44.58,84.7,86.9,83.2,0.855,40.81,41.73,39.95,5.88,5.808,169.4,11.51,8.99,351.6063,14.68,0.04166488,0.04677507,0.681963
"2019-05-28 09:40:00",80280,"CKVY",13.59,44.76,44.71,45.01,44.52,82.5,86.4,82.3,0.831,40.16,41.18,39.52,5.824,5.801,184.5,11.72,8.11,338.5283,14.68,0.04166488,0.04677507,0.681963
"2019-05-28 09:45:00",80281,"CKVY",13.58,45.01,45.15,45.51,44.58,82.4,87.3,81.1,0.838,40.78,41.96,39.49,5.234,5.515,181.1,12.06,6.576,329.9552,14.68,0.03945905,0.04480259,0.7147644
"2019-05-28 09:50:00",80282,"CKVY",13.72,45.63,45.39,45.75,44.95,83.1,86.2,82.1,0.866,40.77,41.65,39.98,4.72,5.095,193.2,12.25,7.014,342.2463,14.68,0.03945905,0.04480259,0.7147644
"2019-05-28 09:55:00",80283,"CKVY",13.58,45.75,45.75,46.06,45.38,80.8,85.6,79.94,0.845,40.61,41.86,39.7,4.55,4.636,175.1,17.86,7.891,376.8762,14.68,0.03945905,0.04480259,0.7147644
"2019-05-28 10:00:00",80284,"CKVY",13.63,46.06,45.86,46.25,45.63,82.4,83.6,77.16,0.872,40.36,41.38,39.02,4.678,4.641,191,21.24,8.55,392.1553,14.68,0.05009248,0.05614144,0.744814
"2019-05-28 10:05:00",80285,"CKVY",13.52,48.72,47.54,48.72,46,79.42,84.8,74.86,0.929,41.58,43.52,39.85,4.483,4.483,168.9,17.43,9.21,459.1751,14.68,0.05009248,0.05614144,0.744814
"2019-05-28 10:10:00",80286,"CKVY",13.47,48.35,48.52,48.84,48.22,74.69,79.39,70.16,0.862,40.7,42.58,39.01,3.926,4.142,159.6,29.32,7.014,552.9357,14.68,0.05009248,0.05614144,0.744814
"2019-05-28 10:15:00",80287,"CKVY",13.45,47.36,47.3,48.47,46.62,76.61,79.39,71.49,0.851,39.61,41.26,38.22,3.454,3.799,130.1,19.27,6.138,619.1419,14.68,0.07654978,0.08500236,0.7723333
"2019-05-28 10:20:00",80288,"CKVY",13.44,47.84,47.55,47.97,47.23,74.03,79.49,70.56,0.838,40.06,41.57,38.64,3.477,3.523,138.2,27.1,7.014,570.302,14.68,0.07654978,0.08500236,0.7723333
"2019-05-28 10:25:00",80289,"CKVY",13.42,48.21,48.39,48.83,47.72,68.22,76.91,67.54,0.783,39.8,41.81,38.23,3.158,3.376,112.7,43.44,4.603,550.1046,14.68,0.07654978,0.08500236,0.7723333
"2019-05-28 10:30:00",80290,"CKVY",13.43,47.46,47.84,48.27,47.34,71.69,75.36,66.92,0.8,39.18,40.53,37.57,2.866,2.931,163.2,49.62,4.822,525.3072,14.68,0.0670563,0.07470693,0.798526
"2019-05-28 10:35:00",80291,"CKVY",13.42,47.09,47.38,47.71,46.96,72.3,74.87,69.59,0.795,39.07,40.04,37.8,2.958,2.887,192.5,17.45,6.576,487.6783,14.68,0.0670563,0.07470693,0.798526
"2019-05-28 10:40:00",80292,"CKVY",13.38,46.96,47,47.4,46.59,73.36,77.51,70.07,0.803,39.02,40.44,37.41,3.031,2.969,168.1,51.7,5.261,366.8804,14.68,0.0670563,0.07470693,0.798526
"2019-05-28 10:45:00",80293,"CKVY",13.36,47.45,47.09,47.45,46.72,73.63,77.82,72.13,0.821,39.4,40.84,38.3,3.039,3.102,138.1,31.18,4.165,282.1431,14.68,0.03854971,0.0440333,0.8215254
"2019-05-28 10:50:00",80294,"CKVY",13.36,47.45,47.67,48.07,47.27,72.74,77.03,69.07,0.811,39.27,41.19,37.85,2.567,2.669,171.2,22.46,5.699,253.737,14.68,0.03854971,0.0440333,0.8215254
"2019-05-28 10:55:00",80295,"CKVY",13.35,47.64,47.39,47.64,47.08,69.93,73.7,68.69,0.785,38.36,39.61,37.52,2.227,2.463,181,28.68,3.288,244.6686,14.68,0.03854971,0.0440333,0.8215254
"2019-05-28 11:00:00",80296,"CKVY",13.41,47.88,47.79,47.95,47.64,74.15,74.25,68.83,0.841,39.03,40.16,37.98,1.909,1.939,143.9,26.33,4.384,242.8824,14.68,0.03716806,0.04222011,0.8414299
"2019-05-28 11:05:00",80297,"CKVY",13.7,47.76,47.69,47.95,47.45,74.86,74.86,68.96,0.845,38.9,40.23,37.91,1.661,1.905,187.3,18.38,3.726,252.2002,14.68,0.03716806,0.04222011,0.8414299
"2019-05-28 11:10:00",80298,"CKVY",13.63,48.13,47.78,48.25,47.45,68.96,75.38,68.52,0.789,38.62,40.42,38.01,1.494,1.593,144.7,36.71,3.069,274.6908,14.68,0.03716806,0.04222011,0.8414299
"2019-05-28 11:15:00",80299,"CKVY",13.57,49.54,48.85,49.54,48.07,74.35,74.35,68.48,0.897,39.91,41.74,38.46,1.379,1.466,136.9,49.36,2.63,333.559,14.68,0.05242212,0.05780031,0.8577681
"2019-05-28 11:20:00",80300,"CKVY",13.52,48.92,49.19,49.6,48.86,68.78,75.68,67.07,0.811,39.93,42.19,38.49,1.428,1.373,228.3,45.92,4.165,400.1054,14.68,0.05242212,0.05780031,0.8577681
"2019-05-28 11:25:00",80301,"CKVY",13.5,49.16,48.97,49.29,48.79,71.28,73.28,68,0.848,39.68,40.99,38.84,1.712,1.545,109.2,49.83,3.726,439.6017,14.68,0.05242212,0.05780031,0.8577681
"2019-05-28 11:30:00",80302,"CKVY",13.47,49.16,49.14,49.72,48.79,68.57,73.82,65.9,0.815,39.51,41.65,38.31,2.045,1.866,265.2,39.05,4.822,454.1797,14.68,0.06390039,0.0700618,0.8707227
"2019-05-28 11:35:00",80303,"CKVY",13.47,49.96,49.46,50.02,49.04,66.78,71.62,66.78,0.818,39.63,40.82,38.66,1.885,2.015,338.2,34.12,2.63,464.4064,14.68,0.06390039,0.0700618,0.8707227
"2019-05-28 11:40:00",80304,"CKVY",13.46,50.88,50.74,51.13,49.89,69.56,73.47,65.31,0.882,40.81,42.61,39.15,1.94,1.798,307.7,46.57,4.822,549.4203,14.68,0.06390039,0.0700618,0.8707227
"2019-05-28 11:45:00",80305,"CKVY",13.46,51.01,50.65,51.13,50.26,67.91,72.24,62.91,0.865,39.91,42.46,38.38,2.552,2.334,184.6,31.09,7.014,672.6771,14.68,0.1017861,0.1111064,0.8808202
"2019-05-28 11:50:00",80306,"CKVY",13.46,51.44,51.36,51.74,50.88,67.71,74.57,61.57,0.876,41.11,43.6,38.4,3.351,3.055,216.4,30.92,7.672,829.0444,14.68,0.1017861,0.1111064,0.8808202
"2019-05-28 11:55:00",80307,"CKVY",13.46,50.76,51.29,52.18,50.63,66.61,72.48,61.88,0.841,40.62,43.55,38.12,3.801,3.644,241.9,20.42,6.138,887.4243,14.68,0.1017861,0.1111064,0.8808202
"2019-05-28 12:00:00",80308,"CKVY",13.46,52.61,51.31,52.61,50.39,66.54,69.28,59.54,0.899,39.86,42.39,38.5,3.623,3.696,172.2,39.15,5.699,879.3343,14.68,0.1175393,0.129682,0.887786
"2019-05-28 12:05:00",80309,"CKVY",13.47,51.25,51.87,52.86,51.07,62.08,66.54,57.59,0.798,38.95,41.78,37.08,3.576,3.577,219.6,34.95,6.576,897.8153,14.68,0.1175393,0.129682,0.887786
"2019-05-28 12:10:00",80310,"CKVY",13.47,52.11,52.13,53.23,51.13,61.33,73.09,60.64,0.814,40.69,44.67,38.07,3.539,3.556,144.3,51.32,7.453,933.6464,14.68,0.1175393,0.129682,0.887786
"2019-05-28 12:15:00",80311,"CKVY",13.48,51.99,52.56,53.16,51.93,62.87,68.12,58.79,0.831,40.33,42.42,38.34,3.383,3.376,134.5,22.8,6.357,937.5858,14.68,0.1192734,0.1321436,0.8928849
"2019-05-28 12:20:00",80312,"CKVY",13.48,52.67,51.96,52.79,51.5,59.72,65.68,57.83,0.809,38.9,41.35,37.54,2.647,2.931,244.4,66.32,4.822,832.8189,14.68,0.1192734,0.1321436,0.8928849
"2019-05-28 12:25:00",80313,"CKVY",13.49,53.23,53.06,53.35,52.61,67.19,67.43,56.66,0.929,40.21,42.86,37.91,2.876,2.772,174.8,23.4,10.3,817.7131,14.68,0.1192734,0.1321436,0.8928849
"2019-05-28 12:30:00",80314,"CKVY",13.49,53.22,52.86,53.35,52.24,56.49,67.23,55.39,0.781,39.07,42.78,37.3,3.129,3.219,188.9,31.27,7.453,866.0982,14.68,0.1246869,0.137585,0.8949427
"2019-05-28 12:35:00",80315,"CKVY",13.48,53.34,53.68,54.32,53.1,57.34,67.42,54.6,0.796,39.93,43.73,37.19,3.271,3.125,248.4,61.07,4.822,952.6396,14.68,0.1246869,0.137585,0.8949427
"2019-05-28 12:40:00",80316,"CKVY",13.5,54.07,53.83,54.51,53.09,63.44,72.02,56.38,0.905,41.16,45.04,38.4,3.051,3.117,226.7,34.1,6.138,987.6928,14.68,0.1246869,0.137585,0.8949427
"2019-05-28 12:45:00",80317,"CKVY",13.5,52.53,53.68,54.32,52.47,59.67,67.52,56.34,0.804,40.33,43.71,37.75,3.316,3.02,216,26.07,6.576,959.231,14.68,0.1232672,0.1363169,0.8915972
"2019-05-28 12:50:00",80318,"CKVY",13.5,52.89,52.79,53.14,52.34,62.68,68.14,55.83,0.856,39.5,42.76,37.46,3.8,3.665,261.9,23.45,5.918,820.1697,14.68,0.1232672,0.1363169,0.8915972
"2019-05-28 12:55:00",80319,"CKVY",13.5,52.21,52.83,53.32,52.08,56.78,63.64,54.59,0.756,38.65,41.16,36.36,3.959,4.045,230.8,28.3,6.576,650.6868,14.68,0.1232672,0.1363169,0.8915972
"2019-05-28 13:00:00",80320,"CKVY",13.5,54.18,53.49,54.37,52.21,51.5,64.32,51.5,0.737,39.24,42.21,36.72,3.56,3.59,229.4,44.67,8.33,591.7214,14.68,0.09475179,0.1071271,0.888326
"2019-05-28 13:05:00",80321,"CKVY",13.5,55.29,54.48,55.29,54,52.19,64.36,49.92,0.778,39.03,42.79,35.84,3.632,3.509,199.5,38.66,8.99,729.7269,14.68,0.09475179,0.1071271,0.888326
"2019-05-28 13:10:00",80322,"CKVY",13.5,55.17,54.87,55.29,54.49,57.88,61.58,49.72,0.859,38.32,41.66,36.4,3.656,3.735,126.3,48.56,7.891,905.2154,14.68,0.09475179,0.1071271,0.888326
"2019-05-28 13:15:00",80323,"CKVY",13.51,55.6,55.72,56.28,55.17,57.12,63.23,49.75,0.861,40.06,43.5,37.16,3.941,3.871,167.7,43.88,8.33,1054.646,14.68,0.1462232,0.1626266,0.8801245
"2019-05-28 13:20:00",80324,"CKVY",13.51,54.68,54.93,55.66,54.55,59.25,61.37,52.43,0.864,39.98,42.2,37.76,4.157,4.104,164.4,28.3,7.014,963.7543,14.68,0.1462232,0.1626266,0.8801245
"2019-05-28 13:25:00",80325,"CKVY",13.51,54.68,54.42,54.74,54.12,51.02,59.32,49.24,0.744,38.12,40.84,35.86,4.164,4.05,160.7,26.98,7.672,768.1652,14.68,0.1462232,0.1626266,0.8801245
"2019-05-28 13:30:00",80326,"CKVY",13.51,55.42,54.97,55.42,54.61,53.08,61.44,50.06,0.795,38.25,42.05,36.57,4.274,4.261,159.1,11.55,7.891,617.7346,14.68,0.08947596,0.1030319,0.8693324
"2019-05-28 13:35:00",80327,"CKVY",13.51,55.54,55.27,55.6,54.98,52.7,64.46,49.92,0.793,39.08,43.77,37.02,4.185,4.218,143,13.88,6.795,663.9717,14.68,0.08947596,0.1030319,0.8693324
"2019-05-28 13:40:00",80328,"CKVY",13.51,54.8,55.3,55.66,54.68,51.81,64.74,48.89,0.759,39.16,43.94,35.9,4.157,4.116,195.8,20.23,6.357,731.1132,14.68,0.08947596,0.1030319,0.8693324
"2019-05-28 13:45:00",80329,"CKVY",13.51,55.54,54.86,55.54,54.43,61.99,62.3,49.55,0.932,39.18,42.75,36.33,3.546,3.846,252.9,29.19,5.699,697.0143,14.68,0.09898175,0.1130504,0.8545758
"2019-05-28 13:50:00",80330,"CKVY",13.51,56.77,55.97,56.89,55.54,52.9,64.39,49.13,0.832,40.27,44.19,36.95,3.106,3.403,241.5,36.08,6.138,685.7346,14.68,0.09898175,0.1130504,0.8545758
"2019-05-28 13:55:00",80331,"CKVY",13.51,55.66,55.63,56.77,54.92,55.1,57.77,47.86,0.832,38.45,41.61,35.66,3.181,3.271,228.3,24.63,10.08,718.9024,14.68,0.09898175,0.1130504,0.8545758
"2019-05-28 14:00:00",80332,"CKVY",13.5,56.52,56.04,56.64,55.66,46.28,56.23,46.28,0.721,37.72,40.57,35.75,3.086,3.201,199.3,34.5,4.384,773.1251,14.68,0.1163945,0.1306905,0.8377026
"2019-05-28 14:05:00",80333,"CKVY",13.51,58.55,57.47,58.61,56.39,43.57,53.41,42.75,0.731,37.52,39.99,35.33,2.516,2.763,118.8,96.6,3.507,823.4843,14.68,0.1163945,0.1306905,0.8377026
"2019-05-28 14:10:00",80334,"CKVY",13.49,57.93,58.4,58.98,57.93,55.47,55.88,43.64,0.91,39.32,42.65,36.48,1.961,2.061,170.5,31.71,5.042,911.1675,14.68,0.1163945,0.1306905,0.8377026
"2019-05-28 14:15:00",80335,"CKVY",13.51,56.38,57.57,58.24,56.32,46.31,59.45,44.67,0.718,39.31,44.09,35.76,2.758,2.318,191.1,18.29,9.21,1007.976,14.68,0.1524455,0.1679757,0.8176838
"2019-05-28 14:20:00",80336,"CKVY",13.51,57.37,56.69,57.37,56.2,54.92,57.18,44.29,0.883,38.06,42.2,35.18,3.16,3.015,242.2,78.09,4.603,1026.156,14.68,0.1524455,0.1679757,0.8176838
"2019-05-28 14:25:00",80337,"CKVY",13.5,57.18,57.19,57.56,56.88,48.5,56.77,44.84,0.774,38.65,42.13,35.96,3.019,3.05,337.4,73.66,4.822,904.5778,14.68,0.1524455,0.1679757,0.8176838
"2019-05-28 14:30:00",80338,"CKVY",13.5,57.3,57.23,57.61,56.87,48.26,56.49,45.52,0.774,38.56,42,36.22,2.478,2.8,235.9,36.93,7.672,805.233,14.68,0.1173641,0.1316377,0.7951018
"2019-05-28 14:35:00",80339,"CKVY",13.5,59.21,58.44,59.21,57.24,57.52,63.76,45.52,0.988,40.39,46.85,37.73,2.911,2.521,179.1,39.9,7.453,823.7452,14.68,0.1173641,0.1316377,0.7951018
"2019-05-28 14:40:00",80340,"CKVY",13.49,58.04,58.42,59.21,58.04,43.39,57.52,43.39,0.714,38.56,44.14,35.92,2.878,2.991,330.5,40.25,5.261,862.9235,14.68,0.1173641,0.1316377,0.7951018
"2019-05-28 14:45:00",80341,"CKVY",13.49,58.1,58.06,58.28,57.73,44.49,53.81,41.2,0.734,37.14,41.54,34.77,2.348,2.611,150.8,38.74,3.507,800.647,14.68,0.1084691,0.122017,0.7691151
"2019-05-28 14:50:00",80342,"CKVY",13.49,58.34,58.49,58.9,58.04,45.76,53.88,43.74,0.762,38.29,42.2,36.28,1.924,2.056,187.5,40.5,5.699,609.6113,14.68,0.1084691,0.122017,0.7691151
"2019-05-28 14:55:00",80343,"CKVY",13.49,57.73,57.92,58.28,57.6,44.63,51.72,41.71,0.727,37.28,40.51,34.65,2.45,2.206,159.6,12.1,5.699,483.6333,14.68,0.1084691,0.122017,0.7691151
"2019-05-28 15:00:00",80344,"CKVY",13.49,57.73,57.53,57.73,57.17,49.56,50.59,42.37,0.807,36.6,39.43,34.81,2.304,2.409,88.4,61.56,2.85,410.2509,14.68,0.06303512,0.07278842,0.7424611
"2019-05-28 15:05:00",80345,"CKVY",13.49,56.99,57.16,57.91,56.74,45.24,50.83,41.27,0.717,35.92,39.68,33.75,2.81,2.709,256.9,24.59,5.48,384.5992,14.68,0.06303512,0.07278842,0.7424611
"2019-05-28 15:10:00",80346,"CKVY",13.47,58.53,57.69,58.71,56.86,48.95,51.28,42.84,0.82,37.16,40.57,34.82,2.376,2.603,214.5,52.04,4.165,464.5252,14.68,0.06303512,0.07278842,0.7424611
"2019-05-28 15:15:00",80347,"CKVY",13.48,58.65,58.43,58.9,57.79,51.52,59.78,47.3,0.867,41.03,44.56,38.28,3.088,2.704,281.4,22.23,7.234,577.6795,14.68,0.09444769,0.106997,0.7110367
"2019-05-28 15:20:00",80348,"CKVY",13.48,56.99,57.99,58.96,56.99,51.14,55.77,48.19,0.811,40.2,43.08,37.64,3.753,3.484,332.2,20.54,10.52,631.934,14.68,0.09444769,0.106997,0.7110367
"2019-05-28 15:25:00",80349,"CKVY",13.46,57.11,57.11,57.3,56.93,52.37,57.1,47.16,0.834,39.37,42.21,37.11,4.499,4.092,342.3,24.21,7.672,558.179,14.68,0.09444769,0.106997,0.7110367
"2019-05-28 15:30:00",80350,"CKVY",13.49,56.99,56.9,57.23,56.56,55.94,58.71,50.18,0.887,40.65,42.65,38.59,4.984,4.722,6.017,21.83,8.33,437.4253,14.68,0.06250173,0.07507821,0.6761007
"2019-05-28 15:35:00",80351,"CKVY",13.49,56.19,56.72,57.11,56.12,54.81,59.5,52.31,0.844,40.76,43.17,39.46,5.035,4.918,0.614,15.96,9.43,330.6126,14.68,0.06250173,0.07507821,0.6761007
"2019-05-28 15:40:00",80352,"CKVY",13.49,56.62,56.19,56.68,55.88,54.22,58.99,52.65,0.848,40.41,42.42,38.94,5.461,5.113,336.6,20.94,10.08,277.4074,14.68,0.06250173,0.07507821,0.6761007
"2019-05-28 15:45:00",80353,"CKVY",13.5,56.25,56.37,56.74,56.12,57.93,63.62,52.1,0.894,41.77,44.16,38.98,6.279,5.768,335.9,13.7,14.03,267.1009,14.68,0.05051886,0.06339303,0.6402493
"2019-05-28 15:50:00",80354,"CKVY",13.5,57.11,56.77,57.36,56.12,59.74,62.11,55.05,0.951,42.45,44.29,41.2,7.27,6.868,321,13.18,13.37,351.548,14.68,0.05051886,0.06339303,0.6402493
"2019-05-28 15:55:00",80355,"CKVY",13.49,57.23,57.27,57.48,57.05,59.19,61.39,56.08,0.947,42.95,44.22,41.77,8.43,7.938,327.9,14.21,13.81,499.8705,14.68,0.05051886,0.06339303,0.6402493
"2019-05-28 16:00:00",80356,"CKVY",13.5,57.17,57.08,57.54,56.62,57.31,63.34,55.18,0.915,42.77,45.04,40.98,9.14,8.91,339.7,19.12,16.66,575.5007,14.68,0.08891059,0.1071536,0.6017177
"2019-05-28 16:05:00",80357,"CKVY",13.5,56.06,56.78,57.36,56,58.78,61.18,55.25,0.901,42.08,43.89,40.83,9.55,9.25,338,16.29,13.59,596.8214,14.68,0.08891059,0.1071536,0.6017177
"2019-05-28 16:10:00",80358,"CKVY",13.5,55.75,55.98,56.25,55.69,56.08,61.22,55.8,0.85,41.56,43.04,40.23,9.63,9.55,341.6,13.94,16,474.0688,14.68,0.08891059,0.1071536,0.6017177
"2019-05-28 16:15:00",80359,"CKVY",13.51,55.51,55.73,56.12,55.44,62.04,63.2,56.04,0.932,41.71,43.31,40.29,9.6,9.61,341.1,12.82,14.91,404.7094,14.68,0.05986315,0.0780917,0.5641726
"2019-05-28 16:20:00",80360,"CKVY",13.51,54.52,55,55.57,54.52,60.15,64.82,58.44,0.872,41.92,43.78,40.6,9.31,9.43,342.3,11.73,13.15,317.37,14.68,0.05986315,0.0780917,0.5641726
"2019-05-28 16:25:00",80361,"CKVY",13.52,54.64,54.5,54.7,54.27,64.23,66.22,59.61,0.935,42.01,43.62,40.58,8.8,9.17,348.6,12.8,12.49,302.1219,14.68,0.05986315,0.0780917,0.5641726
"2019-05-28 16:30:00",80362,"CKVY",13.53,54.83,54.68,54.89,54.52,59.37,68.69,55.18,0.87,41.4,44.66,38.91,8.18,8.45,354.1,14.7,11.62,277.7526,14.68,0.04680136,0.06231004,0.524134
"2019-05-28 16:35:00",80363,"CKVY",13.51,54.95,54.94,55.07,54.77,53.95,63.07,53.95,0.794,40.68,42.67,38.59,7.563,7.846,359.8,14.45,13.15,225.9744,14.68,0.04680136,0.06231004,0.524134
"2019-05-28 16:40:00",80364,"CKVY",13.07,54.77,54.95,55.14,54.77,58.58,58.68,53.4,0.857,39.54,40.72,38.3,7.795,7.652,5.816,13.38,13.81,166.1371,14.68,0.04680136,0.06231004,0.524134
"2019-05-28 16:45:00",80365,"CKVY",12.99,51.74,53.67,54.89,51.74,67.22,67.39,55.8,0.88,40.77,41.63,39.22,9.16,8.32,30.12,13.95,21.04,113.6994,14.68,0.03039925,0.04463128,0.4839938
"2019-05-28 16:50:00",80366,"CKVY",12.97,50.51,51.17,51.8,50.51,71.12,71.12,64.03,0.889,40.72,41.55,39.6,11.04,10.27,34.15,10.84,21.04,87.76999,14.68,0.03039925,0.04463128,0.4839938
"2019-05-28 16:55:00",80367,"CKVY",12.95,49.71,50.23,50.57,49.65,76.1,76.1,70.54,0.924,41.86,42.75,41.02,11.77,11.36,31.28,13.65,20.6,72.7608,14.68,0.03039925,0.04463128,0.4839938
"2019-05-28 17:00:00",80368,"CKVY",12.94,49.96,49.65,50.03,49.46,73.36,78.22,72.78,0.899,42.64,43.17,41.41,11.02,11.59,27.49,13.88,15.12,62.36047,14.68,0.0205084,0.03148405,0.4403544
"2019-05-28 17:05:00",80369,"CKVY",12.94,49.73,50.03,50.27,49.67,77.69,77.86,72.85,0.944,42.37,43.35,41.73,10.1,10.47,41.47,11.51,15.34,51.85463,14.68,0.0205084,0.03148405,0.4403544
"2019-05-28 17:10:00",80370,"CKVY",12.93,49.3,49.37,49.73,49.17,77.49,79.37,76.9,0.926,42.89,43.58,42.29,10.31,10.29,52.41,8.74,16.88,44.79676,14.68,0.0205084,0.03148405,0.4403544
"2019-05-28 17:15:00",80371,"CKVY",12.94,49.67,49.5,49.74,49.24,74.2,79,73.79,0.9,42.21,43.14,41.56,10.74,10.51,54.58,9.58,15.34,47.67074,14.68,0.01730295,0.02618129,0.3965004
"2019-05-28 17:20:00",80372,"CKVY",12.97,49.61,49.67,49.8,49.49,81.3,82.5,74.23,0.983,43.34,44.64,41.77,10.23,10.54,73.65,11.64,12.71,63.15986,14.68,0.01730295,0.02618129,0.3965004
"2019-05-28 17:25:00",80373,"CKVY",13.02,49.98,49.82,50.05,49.61,78,82.6,77.97,0.957,44.17,44.93,43.29,9.44,9.8,82.1,8.14,11.62,91.59893,14.68,0.01730295,0.02618129,0.3965004
"2019-05-28 17:30:00",80374,"CKVY",13.1,50.48,50.18,50.48,49.8,78.07,82.6,77.01,0.975,43.98,45.21,43.25,8.21,8.88,87.1,8.32,9.64,132.6891,14.68,0.02463259,0.03256952,0.351739
"2019-05-28 17:35:00",80375,"CKVY",13.73,50.91,50.57,50.91,50.23,73,78.38,71.01,0.927,43.14,44.03,41.71,7.243,7.647,101.7,10.14,9.21,175.3954,14.68,0.02463259,0.03256952,0.351739
"2019-05-28 17:40:00",80376,"CKVY",13.7,51.47,51.32,51.65,50.91,71.25,75.78,68.23,0.923,42.36,43.74,41.07,6.13,6.663,103.3,10.66,7.672,214.0554,14.68,0.02463259,0.03256952,0.351739
"2019-05-28 17:45:00",80377,"CKVY",13.68,52.22,51.95,52.34,51.47,69.17,73.93,66.66,0.921,42.9,44.18,41.13,5.395,5.738,108.4,12.83,6.576,240.3777,14.68,0.03302553,0.04175495,0.308273
"2019-05-28 17:50:00",80378,"CKVY",13.67,52.22,52.35,52.65,52.1,69.34,73.04,67.25,0.924,43.01,43.97,41.71,5.183,5.318,117.1,9.08,6.795,253.9426,14.68,0.03302553,0.04175495,0.308273
"2019-05-28 17:55:00",80379,"CKVY",13.65,52.47,52.24,52.47,52.04,70.2,74.11,67.39,0.944,42.93,44.36,41.71,4.698,4.98,126.6,10.23,6.357,256.5131,14.68,0.03302553,0.04175495,0.308273
"2019-05-28 18:00:00",80380,"CKVY",13.66,53.15,52.79,53.27,52.35,72.02,73.66,67.9,0.993,43.41,45.04,42.36,4.554,4.577,163.9,17.61,6.357,256.5748,14.68,0.03192648,0.03974199,0.2639644
"2019-05-28 18:05:00",80381,"CKVY",13.64,53.21,53.08,53.27,52.84,69.24,73.66,66.05,0.957,43.8,45.07,41.96,4.518,4.571,171.1,16.49,6.795,264.3401,14.68,0.03192648,0.03974199,0.2639644
"2019-05-28 18:10:00",80382,"CKVY",13.62,54.15,53.48,54.15,53.03,66.71,71.2,64.23,0.954,43.2,44.72,41.31,4.362,4.311,191,13.85,7.234,282.7397,14.68,0.03192648,0.03974199,0.2639644
"2019-05-28 18:15:00",80383,"CKVY",13.63,54.7,54.25,54.7,53.96,61.26,67.53,61.26,0.894,42.6,44.13,41.43,4.744,4.608,166.5,8.74,8.77,348.0041,14.68,0.04718224,0.05609529,0.2201649
"2019-05-28 18:20:00",80384,"CKVY",13.62,55.19,54.8,55.19,54.58,63.45,66.71,56.52,0.943,41.75,43.99,39.52,5.271,4.959,156,10.44,9.86,405.0164,14.68,0.04718224,0.05609529,0.2201649
"2019-05-28 18:25:00",80385,"CKVY",13.6,55.2,55.07,55.32,54.82,58.31,65.03,56.73,0.866,41.64,43.62,40.03,6.689,6.068,162.7,10.83,10.96,455.2241,14.68,0.04718224,0.05609529,0.2201649
"2019-05-28 18:30:00",80386,"CKVY",13.61,55.75,55.28,55.81,54.7,62.73,64.41,55.32,0.951,41.71,43.6,39.14,7.796,7.22,170.8,11.24,12.06,466.8919,14.68,0.06414808,0.0776853,0.1777566
"2019-05-28 18:35:00",80387,"CKVY",13.6,54.45,55.42,56.06,54.45,65.61,67.94,57.34,0.949,43.15,45.13,40.87,9.06,8.39,150.1,9.26,15.12,465.287,14.68,0.06414808,0.0776853,0.1777566
"2019-05-28 18:40:00",80388,"CKVY",13.6,50.99,52.64,54.51,50.93,70.03,71.91,63.38,0.891,42.58,44.1,41.57,11.68,10.31,141.9,12.99,23.45,406.1192,14.68,0.06414808,0.0776853,0.1777566
"2019-05-28 18:45:00",80389,"CKVY",13.6,50.86,50.67,50.99,50.37,72.67,75.1,68.14,0.921,41.94,43.16,40.58,12.75,12.38,135.4,11.73,19.73,307.4447,14.68,0.03509251,0.04863045,0.1358148
"2019-05-28 18:50:00",80390,"CKVY",13.58,50.31,50.79,51.17,50.25,73.25,74.83,70.03,0.909,42.37,43.16,41.07,13.06,13,149.9,9.66,16,223.0655,14.68,0.03509251,0.04863045,0.1358148
"2019-05-28 18:55:00",80391,"CKVY",13.59,50.19,50.31,50.49,50.06,73.11,74.69,69.44,0.903,41.63,42.72,40.65,11.21,12.23,147.5,10.19,16.22,178.2774,14.68,0.03509251,0.04863045,0.1358148
"2019-05-28 19:00:00",80392,"CKVY",13.6,50.25,50.2,50.31,50.06,72.39,75.45,71.36,0.897,42.13,42.85,41.29,10.31,10.6,147.1,9.13,12.71,157.4624,14.68,0.01940407,0.03061888,0.0964339
"2019-05-28 19:05:00",80393,"CKVY",13.46,50,50.07,50.25,49.87,74.93,75.1,69.31,0.919,41.57,42.45,40.32,9.62,10.02,145.7,8.74,13.59,132.7059,14.68,0.01940407,0.03061888,0.0964339
"2019-05-28 19:10:00",80394,"CKVY",13.15,49.63,49.92,50.06,49.63,73.46,74.76,70.54,0.889,41.53,42.26,40.59,9.1,9.28,139.8,10.09,14.03,119.6516,14.68,0.01940407,0.03061888,0.0964339
"2019-05-28 19:15:00",80395,"CKVY",13.04,49.69,49.64,49.81,49.5,70.03,74.42,68.72,0.849,41.06,41.97,39.78,9.62,9.27,138.8,8.08,16.22,115.7193,14.68,0.01436335,0.02382717,0.06040114
"2019-05-28 19:20:00",80396,"CKVY",13.08,50.12,49.83,50.25,49.51,68.79,73.04,68.35,0.848,40.8,41.92,40.07,10.02,9.66,136.7,7.521,16.22,125.2997,14.68,0.01436335,0.02382717,0.06040114
"2019-05-28 19:25:00",80397,"CKVY",13,49.26,49.68,50.19,49.2,72.29,74.93,68.93,0.863,41.13,41.79,40.34,10.51,10.34,137.9,9.57,15.34,149.2972,14.68,0.01436335,0.02382717,0.06040114
"2019-05-28 19:30:00",80398,"CKVY",12.96,48.77,49.05,49.38,48.77,74.69,76.41,71.98,0.875,41.15,42.1,40.38,10.54,10.57,138.9,8.24,16,146.2947,14.68,0.01766492,0.02769123,0.0307211
"2019-05-28 19:35:00",80399,"CKVY",12.93,48.52,48.67,48.89,48.46,76.58,76.68,73.94,0.889,41.25,41.67,40.73,10.24,10.5,138.6,9.65,13.59,125.0778,14.68,0.01766492,0.02769123,0.0307211
"2019-05-28 19:40:00",80400,"CKVY",12.92,48.21,48.36,48.58,48.15,75.28,76.54,73.11,0.864,40.8,41.55,40.2,10.39,10.3,137.2,7.691,14.91,86.38448,14.68,0.01766492,0.02769123,0.0307211
"2019-05-28 19:45:00",80401,"CKVY",12.91,48.27,48.23,48.4,47.97,74.39,76.44,73.18,0.856,40.62,41.17,40.05,10.55,10.5,135.5,9.14,15.56,65.07234,14.68,0.007249663,0.01576008,0.01345532
"2019-05-28 19:50:00",80402,"CKVY",12.9,48.34,48.22,48.4,47.97,73.09,76.65,73.02,0.843,40.65,41.18,39.95,10.76,10.57,135.6,10.2,15.78,50.13253,14.68,0.007249663,0.01576008,0.01345532
"2019-05-28 19:55:00",80403,"CKVY",12.89,48.04,48.14,48.41,47.91,77.51,77.93,73.05,0.884,40.99,41.53,40.03,9.69,10.36,144.8,9.71,12.49,40.5991,14.68,0.007249663,0.01576008,0.01345532
"2019-05-28 20:00:00",80404,"CKVY",12.88,48.04,47.95,48.04,47.79,75.87,77.58,75.12,0.865,40.79,41.35,40.4,8.81,9.24,152.6,10.07,11.84,34.88074,14.68,0.004957071,0.006073599,0.004656066
"2019-05-28 20:05:00",80405,"CKVY",12.88,47.92,47.91,48.04,47.79,74.5,77.72,74.5,0.846,40.78,41.37,40.16,7.841,8.27,165.3,10.28,11.4,29.75769,14.68,0.004957071,0.006073599,0.004656066
"2019-05-28 20:10:00",80406,"CKVY",12.86,48.04,48.01,48.22,47.79,73.95,75.97,72.65,0.843,40.2,40.84,39.67,8.49,8.06,174.8,10.75,16.88,24.66687,14.68,0.004957071,0.006073599,0.004656066
"2019-05-28 20:15:00",80407,"CKVY",12.86,48.16,48.12,48.29,47.98,75.32,76.76,73.61,0.863,40.69,41.27,40.05,7.905,8.11,169.7,12.35,11.4,20.12954,14.68,0.003944975,0.005056117,0.0004351354
"2019-05-28 20:20:00",80408,"CKVY",12.85,48.1,48.11,48.23,47.98,73.64,75.87,72.95,0.842,40.42,40.98,39.81,8.31,8.17,177.9,14.35,14.25,16.91164,14.68,0.003944975,0.005056117,0.0004351354
"2019-05-28 20:25:00",80409,"CKVY",12.85,48.04,48.08,48.16,47.92,73.09,75.12,72.44,0.834,40.23,40.67,39.62,7.702,7.908,187.6,14.24,12.49,13.93111,14.68,0.003944975,0.005056117,0.0004351354
"2019-05-28 20:30:00",80410,"CKVY",12.85,47.92,48.01,48.16,47.85,72.71,74.33,72.13,0.825,39.92,40.28,39.33,8.2,8.05,192.7,10.82,13.37,11.11111,14.68,0.003839239,0.004975861,2.5E-07
"2019-05-28 20:35:00",80411,"CKVY",12.84,47.73,47.85,48.04,47.61,76.83,76.83,71.82,0.866,39.94,40.83,39.21,7.772,8.08,187.9,14.77,10.52,7.550157,14.68,0.003839239,0.004975861,2.5E-07
"2019-05-28 20:40:00",80412,"CKVY",12.84,47.05,47.3,47.79,46.87,77.45,79.68,76.66,0.851,40.93,41.56,40,7.53,7.719,162.4,14.52,10.96,4.432883,14.68,0.003839239,0.004975861,2.5E-07
"2019-05-28 20:45:00",80413,"CKVY",12.84,46.74,46.98,47.18,46.68,76.9,79.13,76.69,0.835,40.43,41.04,39.86,6.837,7.238,173.6,11.13,11.62,1.820469,14.68,0.002755176,0.003684342,2.5E-07
"2019-05-28 20:50:00",80414,"CKVY",12.84,46.68,46.76,46.93,46.56,80.9,81.2,76.62,0.877,40.69,41.39,39.76,5.643,6.188,182.7,16.97,6.138,0.7431136,14.68,0.002755176,0.003684342,2.5E-07
"2019-05-28 20:55:00",80415,"CKVY",12.82,46.62,46.68,46.81,46.5,81,81.5,78.89,0.875,40.89,41.39,40.44,4.3,5.095,196.7,9.16,5.699,0.3910888,14.68,0.002755176,0.003684342,2.5E-07
"2019-05-28 21:00:00",80416,"CKVY",12.82,46.19,46.41,46.68,46.06,83.2,84.8,80.7,0.885,41.31,42.06,40.85,3.247,3.722,145.5,39.01,7.014,0.2194992,14.68,0.0005853581,0.001104286,2.5E-07
"2019-05-28 21:05:00",80417,"CKVY",12.81,46.13,46.21,46.44,46.07,82.7,83.1,81.1,0.877,41.14,41.5,40.63,3.548,3.364,201.4,16.63,6.357,0.1028852,14.68,0.0005853581,0.001104286,2.5E-07
"2019-05-28 21:10:00",80418,"CKVY",12.83,46.07,46.06,46.19,45.94,81.5,83.1,80.2,0.863,40.72,41.32,40.23,3.632,3.479,198.5,26.77,5.918,0.03162032,14.68,0.0005853581,0.001104286,2.5E-07
"2019-05-28 21:15:00",80419,"CKVY",12.83,46.13,46.12,46.25,45.94,80.5,81.5,79.41,0.855,40.39,40.75,40.07,3.074,3.379,247.8,37.94,4.822,0.0003022782,14.68,-0.0006559293,-0.0005003721,2.5E-07
"2019-05-28 21:20:00",80420,"CKVY",12.83,46.01,46.07,46.25,45.89,79.58,83.5,79.58,0.841,40.9,41.39,40.07,2.081,2.546,216.7,72.3,6.138,0,14.68,-0.0006559293,-0.0005003721,2.5E-07
"2019-05-28 21:25:00",80421,"CKVY",12.83,46.02,46.09,46.2,45.95,83.1,83.3,79.17,0.877,40.45,41.36,39.92,1.647,1.91,232.1,50.9,4.822,0,14.68,-0.0006559293,-0.0005003721,2.5E-07
"2019-05-28 21:30:00",80422,"CKVY",12.81,45.84,45.84,46.08,45.59,79.87,84,79.87,0.838,40.91,41.49,39.87,1.911,1.714,188.9,38.05,5.042,0,14.68,-0.001942218,-0.002364583,2.5E-07
"2019-05-28 21:35:00",80423,"CKVY",12.82,45.78,45.78,46.03,45.59,78.95,82.5,78.12,0.827,40.01,40.85,39.31,2.714,2.378,171.2,51.13,7.234,0,14.68,-0.001942218,-0.002364583,2.5E-07
"2019-05-28 21:40:00",80424,"CKVY",12.82,45.41,45.74,45.97,45.35,82.1,83.8,78.54,0.848,40.21,41.07,39.52,2.944,2.708,176.2,35.02,4.603,0,14.68,-0.001942218,-0.002364583,2.5E-07
"2019-05-28 21:45:00",80425,"CKVY",12.81,45.04,45.19,45.48,44.92,84.6,85.5,81.6,0.862,40.64,41.03,39.96,3.004,3.065,134.5,14.87,4.603,0,14.68,-0.001271426,-0.001364095,2.5E-07
"2019-05-28 21:50:00",80426,"CKVY",12.81,45.11,45.07,45.23,44.86,85.6,85.9,83.5,0.874,40.67,41.28,40.28,2.189,2.515,179.4,27.9,3.507,0,14.68,-0.001271426,-0.001364095,2.5E-07
"2019-05-28 21:55:00",80427,"CKVY",12.82,44.8,44.88,45.23,44.61,85.3,85.8,84.6,0.86,40.73,41.24,40.33,1.78,2.122,153.7,18.3,2.85,0,14.68,-0.001271426,-0.001364095,2.5E-07
"2019-05-28 22:00:00",80428,"CKVY",12.81,44.73,44.77,44.92,44.61,85.6,86,84.1,0.862,40.6,40.92,40.2,1.48,1.536,33.82,15.18,3.288,0,14.68,-0.002168715,-0.002707014,2.5E-07
"2019-05-28 22:05:00",80429,"CKVY",12.81,44.55,44.69,44.8,44.55,87.5,87.8,85,0.874,40.87,41.34,40.4,1.271,1.5,352.3,12.71,2.411,0,14.68,-0.002168715,-0.002707014,2.5E-07
"2019-05-28 22:10:00",80430,"CKVY",12.79,44.24,44.47,44.73,44.18,90.5,90.6,87.4,0.894,41.4,41.83,41.02,1.583,1.266,285.7,15.51,3.507,0,14.68,-0.002168715,-0.002707014,2.5E-07
"2019-05-28 22:15:00",80431,"CKVY",12.81,44.18,44.17,44.3,43.99,91.1,91.1,90.1,0.897,41.62,41.81,41.37,1.832,1.785,291.2,3.413,3.288,0,14.68,-0.002914032,-0.003911539,2.5E-07
"2019-05-28 22:20:00",80432,"CKVY",12.81,43.87,44.03,44.24,43.81,93.3,93.3,91,0.908,41.85,42.13,41.63,2.338,2.011,290.3,5.107,3.507,0,14.68,-0.002914032,-0.003911539,2.5E-07
"2019-05-28 22:25:00",80433,"CKVY",12.81,43.75,43.8,43.94,43.69,95.1,95.1,93.2,0.922,42.27,42.58,41.96,2.531,2.52,302.3,7.972,3.726,0,14.68,-0.002914032,-0.003911539,2.5E-07
"2019-05-28 22:30:00",80434,"CKVY",12.79,43.75,43.76,43.87,43.63,96.1,96.2,95.1,0.931,42.64,42.87,42.37,2.533,2.525,300.5,7.244,3.726,0,14.68,-0.002661805,-0.003409213,2.5E-07
"2019-05-28 22:35:00",80435,"CKVY",12.8,43.81,43.76,43.87,43.63,97,97,96.1,0.942,42.84,43.06,42.59,2.388,2.464,303.3,7.992,3.288,0,14.68,-0.002661805,-0.003409213,2.5E-07
"2019-05-28 22:40:00",80436,"CKVY",12.8,43.69,43.76,43.87,43.63,97.6,97.6,96.9,0.944,43.06,43.22,42.84,2.31,2.302,298.3,6.439,3.946,0,14.68,-0.002661805,-0.003409213,2.5E-07
"2019-05-28 22:45:00",80437,"CKVY",12.8,43.75,43.68,43.87,43.5,97.8,97.9,97.6,0.948,43.1,43.27,42.91,2.538,2.405,296.4,5.556,4.603,0,14.68,-0.002916371,-0.003776353,2.5E-07
"2019-05-28 22:50:00",80438,"CKVY",12.8,43.63,43.68,43.75,43.57,97.7,97.9,97.7,0.943,43.1,43.2,42.98,2.659,2.653,300.6,10.15,3.288,0,14.68,-0.002916371,-0.003776353,2.5E-07
"2019-05-28 22:55:00",80439,"CKVY",12.8,43.81,43.69,43.81,43.57,97.1,97.7,97.1,0.944,43.03,43.17,42.89,2.503,2.609,323.1,9,2.85,0,14.68,-0.002916371,-0.003776353,2.5E-07
"2019-05-28 23:00:00",80440,"CKVY",12.79,44,43.9,44.12,43.69,95.8,97.2,95.8,0.938,42.98,43.12,42.87,2.201,2.357,342.6,12.54,2.85,0,14.68,-0.002853614,-0.003664878,2.5E-07
"2019-05-28 23:05:00",80441,"CKVY",12.79,44.12,44.09,44.19,44,95.1,95.9,95,0.935,42.87,43.09,42.67,2.097,2.108,5.733,9.75,2.63,0,14.68,-0.002853614,-0.003664878,2.5E-07
"2019-05-28 23:10:00",80442,"CKVY",12.79,44.25,44.18,44.31,44.06,94.9,95.2,94.8,0.938,42.86,42.96,42.69,2.015,2.047,10.9,6.878,2.411,0,14.68,-0.002853614,-0.003664878,2.5E-07
"2019-05-28 23:15:00",80443,"CKVY",12.79,44.07,44.22,44.37,44.07,96.2,96.2,94.9,0.944,43.07,43.2,42.85,2.325,2.111,8.67,6.8,4.384,0,14.68,-0.002941015,-0.003857934,2.5E-07
"2019-05-28 23:20:00",80444,"CKVY",12.79,43.95,44.06,44.19,43.88,97,97,96.2,0.947,43.18,43.34,43.03,2.754,2.535,12.91,8.09,4.603,0,14.68,-0.002941015,-0.003857934,2.5E-07
"2019-05-28 23:25:00",80445,"CKVY",12.77,43.88,43.89,44.01,43.7,96.8,97,96.8,0.943,43.08,43.22,42.87,3.037,2.933,6.525,8.68,4.165,0,14.68,-0.002941015,-0.003857934,2.5E-07
"2019-05-28 23:30:00",80446,"CKVY",12.79,43.95,43.85,43.95,43.7,96.1,96.8,96.1,0.939,42.9,43.05,42.73,2.743,2.968,350.8,10.22,3.726,0,14.68,-0.002680082,-0.003383612,2.5E-07
"2019-05-28 23:35:00",80447,"CKVY",12.78,43.88,43.87,43.95,43.76,95.7,96.2,95.4,0.932,42.72,42.92,42.54,2.551,2.669,0.788,15.3,3.726,0,14.68,-0.002680082,-0.003383612,2.5E-07
"2019-05-28 23:40:00",80448,"CKVY",12.78,43.88,43.81,43.95,43.7,95.6,95.7,95.3,0.932,42.63,42.77,42.47,2.711,2.606,15,8.61,4.384,0,14.68,-0.002680082,-0.003383612,2.5E-07
"2019-05-28 23:45:00",80449,"CKVY",12.76,43.82,43.84,44.01,43.7,95.8,96.1,95.6,0.931,42.74,42.95,42.55,3.112,2.864,7.418,7.117,5.261,0,14.68,-0.002625745,-0.003316211,2.5E-07
"2019-05-28 23:50:00",80450,"CKVY",12.78,43.88,43.84,44.01,43.7,94.8,95.8,94.8,0.923,42.59,42.78,42.37,3.671,3.333,9.84,11.98,6.576,0,14.68,-0.002625745,-0.003316211,2.5E-07
"2019-05-28 23:55:00",80451,"CKVY",12.77,43.76,43.89,44.01,43.76,94.8,95.3,94.8,0.919,42.57,42.72,42.38,4.371,4.027,12.36,9.02,8.33,0,14.68,-0.002625745,-0.003316211,2.5E-07
"2019-05-29 00:00:00",80452,"CKVY",12.78,44.13,44.02,44.13,43.76,91.7,94.8,91.7,0.902,42.07,42.49,41.76,4.679,4.598,1.262,7.828,6.357,0,14.68,-0.001922804,-0.002249079,2.5E-07
"2019-05-29 00:05:00",80453,"CKVY",12.76,44.14,44.11,44.26,43.95,92.4,92.4,91.4,0.908,41.88,42.13,41.64,4.371,4.595,353.8,9.77,5.042,0,14.68,-0.001922804,-0.002249079,2.5E-07
"2019-05-29 00:10:00",80454,"CKVY",12.77,44.14,44.08,44.2,44.01,93.5,93.6,92.3,0.92,42.24,42.46,41.97,3.312,3.861,337.7,8.74,3.507,0,14.68,-0.001922804,-0.002249079,2.5E-07
"2019-05-29 00:15:00",80455,"CKVY",12.77,44.08,44.12,44.2,44.01,94.4,94.4,93.5,0.927,42.51,42.69,42.28,2.527,2.84,316,8.64,3.069,0,14.68,-0.001840725,-0.002145307,2.5E-07
"2019-05-29 00:20:00",80456,"CKVY",12.76,43.89,43.9,44.14,43.7,95.8,95.8,94.4,0.933,42.6,42.77,42.45,2.171,2.345,313,6.054,3.288,0,14.68,-0.001840725,-0.002145307,2.5E-07
"2019-05-29 00:25:00",80457,"CKVY",12.75,43.65,43.7,43.89,43.52,96.8,96.8,95.7,0.934,42.72,42.83,42.58,2.241,2.187,317.1,5.577,3.069,0,14.68,-0.001840725,-0.002145307,2.5E-07
"2019-05-29 00:30:00",80458,"CKVY",12.75,43.46,43.49,43.71,43.28,97.3,97.4,96.8,0.933,42.74,42.9,42.55,2.422,2.378,301.4,7.788,3.507,0,14.68,-0.002869309,-0.003719633,2.5E-07
"2019-05-29 00:35:00",80459,"CKVY",12.76,43.77,43.58,43.84,43.34,98.2,98.2,97.3,0.952,43.02,43.38,42.65,2.57,2.48,326.9,10.19,4.603,0,14.68,-0.002869309,-0.003719633,2.5E-07
"2019-05-29 00:40:00",80460,"CKVY",12.76,43.77,43.78,43.9,43.65,98.1,98.2,98.1,0.952,43.3,43.43,43.16,2.309,2.49,336.8,15.56,3.726,0,14.68,-0.002869309,-0.003719633,2.5E-07
"2019-05-29 00:45:00",80461,"CKVY",12.76,43.83,43.78,43.9,43.65,98.1,98.2,98,0.954,43.28,43.42,43.14,2.172,2.19,331.9,10.33,3.288,0,14.68,-0.002990143,-0.003884599,2.5E-07
"2019-05-29 00:50:00",80462,"CKVY",12.76,43.84,43.84,43.96,43.71,98.4,98.5,98.1,0.957,43.4,43.51,43.24,1.545,1.951,329,6.987,3.069,0,14.68,-0.002990143,-0.003884599,2.5E-07
"2019-05-29 00:55:00",80463,"CKVY",12.74,43.77,43.82,43.9,43.65,98.4,98.5,98.4,0.954,43.42,43.52,43.25,1.074,1.231,67.24,30.65,1.534,0,14.68,-0.002990143,-0.003884599,2.5E-07
"2019-05-29 01:00:00",80464,"CKVY",12.74,43.9,43.81,44.02,43.65,98,98.4,97.9,0.955,43.31,43.49,43.16,0.918,1.045,355.9,9.4,2.411,0,14.68,-0.003512835,-0.004871551,2.5E-07
"2019-05-29 01:05:00",80465,"CKVY",12.75,43.9,43.97,44.02,43.84,97.6,98,97.6,0.952,43.41,43.51,43.23,1.081,0.864,346.2,13.25,2.63,0,14.68,-0.003512835,-0.004871551,2.5E-07
"2019-05-29 01:10:00",80466,"CKVY",12.74,44.15,44.05,44.15,43.9,97.7,97.7,97.5,0.962,43.42,43.55,43.26,1.715,1.41,353.9,5.685,3.069,0,14.68,-0.003512835,-0.004871551,2.5E-07
"2019-05-29 01:15:00",80467,"CKVY",12.74,44.21,44.13,44.27,43.96,97.9,98,97.6,0.966,43.55,43.74,43.37,1.84,1.812,346.9,9.3,3.069,0,14.68,-0.003524376,-0.004903255,2.5E-07
"2019-05-29 01:20:00",80468,"CKVY",12.74,44.15,44.16,44.27,44.02,97.3,97.9,97.3,0.957,43.54,43.73,43.37,1.973,1.924,317.8,12.44,3.069,0,14.68,-0.003524376,-0.004903255,2.5E-07
"2019-05-29 01:25:00",80469,"CKVY",12.72,44.15,44.16,44.27,44.02,96.8,97.3,96.8,0.952,43.4,43.56,43.19,1.867,1.904,304.1,9.01,2.85,0,14.68,-0.003524376,-0.004903255,2.5E-07
"2019-05-29 01:30:00",80470,"CKVY",12.74,44.15,44.11,44.27,43.96,95.8,96.8,95.8,0.943,43.08,43.3,42.91,1.936,1.856,308.8,8.95,3.507,0,14.68,-0.003168668,-0.004232862,2.5E-07
"2019-05-29 01:35:00",80471,"CKVY",12.73,44.08,44.11,44.27,44.02,96.1,96.1,95.8,0.943,43.02,43.17,42.91,2.004,1.995,314,4.219,2.85,0,14.68,-0.003168668,-0.004232862,2.5E-07
"2019-05-29 01:40:00",80472,"CKVY",12.73,44.02,44.04,44.21,43.9,96.5,96.6,96.1,0.945,43.08,43.21,42.96,1.941,2.016,312.1,5.363,2.192,0,14.68,-0.003168668,-0.004232862,2.5E-07
"2019-05-29 01:45:00",80473,"CKVY",12.73,43.9,43.93,44.02,43.78,96.7,96.8,96.5,0.942,43.05,43.17,42.9,1.655,1.792,322,6.202,1.754,0,14.68,-0.003094628,-0.004113622,2.5E-07
"2019-05-29 01:50:00",80474,"CKVY",12.72,43.84,43.92,44.02,43.71,96.7,96.8,96.6,0.94,43.06,43.18,42.86,1.264,1.457,317,8.37,1.534,0,14.68,-0.003094628,-0.004113622,2.5E-07
"2019-05-29 01:55:00",80475,"CKVY",12.73,43.78,43.88,44.02,43.78,96.7,96.8,96.5,0.938,43,43.14,42.88,0.992,1.13,336.9,14.78,1.534,0,14.68,-0.003094628,-0.004113622,2.5E-07
"2019-05-29 02:00:00",80476,"CKVY",12.73,43.9,43.85,43.96,43.71,97,97,96.7,0.945,43.01,43.11,42.88,0.539,0.766,345.7,0.107,0,0,14.68,-0.0036252,-0.005134244,2.5E-07
"2019-05-29 02:05:00",80477,"CKVY",12.72,43.71,43.8,44.02,43.65,97.5,97.5,96.9,0.943,43.06,43.24,42.88,0.236,0.386,346.1,0.145,0,0,14.68,-0.0036252,-0.005134244,2.5E-07
"2019-05-29 02:10:00",80478,"CKVY",12.72,43.65,43.71,43.84,43.53,97.4,97.5,97.3,0.941,43.02,43.15,42.85,0,0.094,345.9,0.04,0,0,14.68,-0.0036252,-0.005134244,2.5E-07
"2019-05-29 02:15:00",80479,"CKVY",12.72,43.59,43.69,43.78,43.59,97.6,97.6,97.3,0.94,43.01,43.14,42.9,0.18,0.04,346.2,0.025,1.534,0,14.68,-0.004377189,-0.006845903,2.5E-07
"2019-05-29 02:20:00",80480,"CKVY",12.71,43.71,43.66,43.78,43.53,98.1,98.1,97.5,0.949,43.1,43.26,42.96,0.515,0.346,346,0.176,1.315,0,14.68,-0.004377189,-0.006845903,2.5E-07
"2019-05-29 02:25:00",80481,"CKVY",12.7,43.28,43.58,43.78,43.16,98.2,98.3,97.9,0.934,43.1,43.34,42.67,1.063,0.759,317.6,19.99,2.63,0,14.68,-0.004377189,-0.006845903,2.5E-07
"2019-05-29 02:30:00",80482,"CKVY",12.71,42.91,43.02,43.34,42.79,98.6,98.6,98.1,0.925,42.59,42.87,42.39,1.521,1.391,314.7,6.508,2.85,0,14.68,-0.003852381,-0.005608011,2.5E-07
"2019-05-29 02:35:00",80483,"CKVY",12.68,43.34,43.12,43.34,42.85,99.2,99.3,98.6,0.947,42.87,43.16,42.5,1.825,1.704,327.7,4.363,2.63,0,14.68,-0.003852381,-0.005608011,2.5E-07
"2019-05-29 02:40:00",80484,"CKVY",12.71,43.34,43.37,43.53,43.22,99,99.3,99,0.945,43.16,43.34,43.02,1.406,1.692,341,0.136,1.754,0,14.68,-0.003852381,-0.005608011,2.5E-07
"2019-05-29 02:45:00",80485,"CKVY",12.71,43.16,43.29,43.4,43.16,98.9,99.1,98.8,0.937,43.03,43.18,42.85,1.086,1.134,15.14,23.19,1.973,0,14.68,-0.003473022,-0.004782735,2.5E-07
"2019-05-29 02:50:00",80486,"CKVY",12.68,43.28,43.25,43.34,43.1,98.6,98.9,98.6,0.939,42.92,43.01,42.78,0.666,0.898,31.56,3.282,1.754,0,14.68,-0.003473022,-0.004782735,2.5E-07
"2019-05-29 02:55:00",80487,"CKVY",12.69,43.34,43.31,43.47,43.16,98.6,98.7,98.6,0.941,42.95,43.12,42.79,0.537,0.555,29.39,0.093,0,0,14.68,-0.003473022,-0.004782735,2.5E-07
"2019-05-29 03:00:00",80488,"CKVY",12.69,43.47,43.45,43.59,43.28,98.8,98.9,98.6,0.947,43.14,43.3,42.93,0.594,0.623,29.6,0.028,1.754,0,14.68,-0.003959363,-0.005844825,2.5E-07
"2019-05-29 03:05:00",80489,"CKVY",12.69,43.53,43.52,43.59,43.4,98.2,98.8,98.2,0.944,43.13,43.29,42.94,0.609,0.593,29.46,0.048,1.315,0,14.68,-0.003959363,-0.005844825,2.5E-07
"2019-05-29 03:10:00",80490,"CKVY",12.69,43.59,43.6,43.71,43.47,98.5,98.5,98.2,0.949,43.17,43.28,43,0.609,0.609,29.29,0.147,0,0,14.68,-0.003959363,-0.005844825,2.5E-07
"2019-05-29 03:15:00",80491,"CKVY",12.69,43.59,43.58,43.71,43.47,98.6,98.6,98.4,0.95,43.21,43.34,43.08,0.251,0.428,29.28,0.128,0.877,0,14.68,-0.0040727,-0.006105355,2.5E-07
"2019-05-29 03:20:00",80492,"CKVY",12.68,43.78,43.71,43.9,43.53,98.5,98.7,98.4,0.956,43.34,43.53,43.15,0.268,0.254,29.11,0.101,1.315,0,14.68,-0.0040727,-0.006105355,2.5E-07
"2019-05-29 03:25:00",80493,"CKVY",12.68,43.71,43.7,43.9,43.47,97.5,98.6,97.5,0.943,43.22,43.53,42.87,0.282,0.268,29.28,0.106,0.658,0,14.68,-0.0040727,-0.006105355,2.5E-07
"2019-05-29 03:30:00",80494,"CKVY",12.68,43.65,43.67,43.84,43.53,97.5,97.6,97.3,0.942,43,43.17,42.86,0.288,0.303,29,0.105,0.658,0,14.68,-0.004285968,-0.006621624,2.5E-07
"2019-05-29 03:35:00",80495,"CKVY",12.67,43.53,43.56,43.71,43.4,97.8,97.9,97.5,0.94,42.95,43.08,42.82,0.038,0.127,29,0.107,0,0,14.68,-0.004285968,-0.006621624,2.5E-07
"2019-05-29 03:40:00",80496,"CKVY",12.67,43.16,43.38,43.59,43.16,98.1,98.1,97.7,0.929,42.83,43.02,42.64,0.187,0.068,351.1,57.31,1.534,0,14.68,-0.004285968,-0.006621624,2.5E-07
"2019-05-29 03:45:00",80497,"CKVY",12.67,43.16,43.22,43.34,43.03,97.5,98.3,97.5,0.924,42.71,42.89,42.42,0.293,0.263,301.9,14.72,1.534,0,14.68,-0.004377028,-0.006864129,2.5E-07
"2019-05-29 03:50:00",80498,"CKVY",12.66,43.34,43.28,43.4,43.1,97.7,97.7,97.2,0.932,42.61,42.79,42.38,0.564,0.414,324.3,10.41,1.754,0,14.68,-0.004377028,-0.006864129,2.5E-07
"2019-05-29 03:55:00",80499,"CKVY",12.66,43.03,43.2,43.4,42.97,98,98.1,97.6,0.924,42.65,42.8,42.46,0.834,0.738,299.6,5.63,1.754,0,14.68,-0.004377028,-0.006864129,2.5E-07
"2019-05-29 04:00:00",80500,"CKVY",12.64,42.79,42.92,43.16,42.66,98.2,98.3,98,0.917,42.45,42.66,42.19,1.234,1.039,310.9,2.205,2.411,0,14.68,-0.003903143,-0.005734438,2.5E-07
"2019-05-29 04:05:00",80501,"CKVY",12.66,41.92,42.32,42.79,41.8,98.6,98.6,98.1,0.891,41.88,42.34,41.42,1.61,1.441,281.4,11.99,2.85,0,14.68,-0.003903143,-0.005734438,2.5E-07
"2019-05-29 04:10:00",80502,"CKVY",12.65,41.98,41.88,42.05,41.8,99.5,99.5,98.6,0.901,41.65,41.91,41.44,1.252,1.468,277.2,0.086,1.315,0,14.68,-0.003903143,-0.005734438,2.5E-07
"2019-05-29 04:15:00",80503,"CKVY",12.65,42.29,42.1,42.42,41.92,100.2,100.2,99.4,0.918,42.04,42.47,41.77,0.888,0.971,302.9,51.75,2.192,0,14.68,-0.00353275,-0.004935113,2.5E-07
"2019-05-29 04:20:00",80504,"CKVY",12.64,42.54,42.44,42.66,42.17,100.2,100.2,100.1,0.927,42.49,42.73,42.24,0.978,0.963,40.58,7.998,3.069,0,14.68,-0.00353275,-0.004935113,2.5E-07
"2019-05-29 04:25:00",80505,"CKVY",12.64,42.79,42.7,42.91,42.54,100.2,100.2,100.1,0.936,42.76,42.98,42.59,1.306,1.133,25.26,8.82,1.754,0,14.68,-0.00353275,-0.004935113,2.5E-07
"2019-05-29 04:30:00",80506,"CKVY",12.63,42.73,42.79,42.91,42.6,100.2,100.2,100.1,0.933,42.85,42.98,42.66,1.52,1.486,9.72,0.262,1.534,0,14.68,-0.003669623,-0.00518305,2.5E-07
"2019-05-29 04:35:00",80507,"CKVY",12.62,42.54,42.69,42.85,42.42,99.5,100.2,99.5,0.921,42.69,42.92,42.3,1.125,1.289,9.78,0.103,1.315,0,14.68,-0.003669623,-0.00518305,2.5E-07
"2019-05-29 04:40:00",80508,"CKVY",12.63,42.42,42.34,42.54,42.17,99.5,99.5,99.2,0.916,42.19,42.43,42,0.944,1.042,9.59,0.034,1.096,0,14.68,-0.003669623,-0.00518305,2.5E-07
"2019-05-29 04:45:00",80509,"CKVY",12.63,42.54,42.49,42.66,42.29,99.6,99.7,99.5,0.922,42.39,42.57,42.16,0.565,0.742,9.61,0.044,0,0,14.68,-0.003734394,-0.005343814,0.001041714
"2019-05-29 04:50:00",80510,"CKVY",12.63,42.6,42.64,42.79,42.48,99.5,99.7,99.5,0.923,42.54,42.69,42.37,0.222,0.393,9.62,0.063,0,0,14.68,-0.003734394,-0.005343814,0.001041714
"2019-05-29 04:55:00",80511,"CKVY",12.62,42.54,42.57,42.73,42.42,99.5,99.5,99.3,0.921,42.43,42.6,42.25,0.024,0.095,9.3,0.206,0.658,0,14.68,-0.003734394,-0.005343814,0.001041714
"2019-05-29 05:00:00",80512,"CKVY",12.6,41.92,42.18,42.54,41.8,99.3,99.6,99,0.897,42.01,42.45,41.62,0.042,0.032,291.6,72.61,0.658,0,14.68,-0.004305546,-0.006733328,0.006348082
"2019-05-29 05:05:00",80513,"CKVY",12.6,41.74,41.79,41.99,41.68,99.8,99.8,99.3,0.895,41.67,41.84,41.52,0.042,0.042,237.1,0.04,0,0,14.68,-0.004305546,-0.006733328,0.006348082
"2019-05-29 05:10:00",80514,"CKVY",12.61,41.61,41.63,41.8,41.55,100.1,100.1,99.6,0.894,41.59,41.74,41.46,0.018,0.035,237.2,0.119,0,0,14.68,-0.004305546,-0.006733328,0.006348082
"2019-05-29 05:15:00",80515,"CKVY",12.6,41.99,41.77,41.99,41.55,100.2,100.2,100.1,0.907,41.82,42.04,41.58,0.285,0.073,282.2,51.53,2.411,0,14.68,0.0001573827,0.0001681975,0.01644295
"2019-05-29 05:20:00",80516,"CKVY",12.61,42.11,42.01,42.17,41.86,100.2,100.2,100.1,0.912,42.07,42.24,41.9,0.66,0.464,337.9,2.343,1.754,0,14.68,0.0001573827,0.0001681975,0.01644295
"2019-05-29 05:25:00",80517,"CKVY",12.6,42.05,42.03,42.23,41.8,100.2,100.2,100.1,0.91,42.09,42.29,41.85,0.976,0.786,348.1,7.329,1.973,0,14.68,0.0001573827,0.0001681975,0.01644295
"2019-05-29 05:30:00",80518,"CKVY",12.6,42.3,42.18,42.36,42.05,100.2,100.2,100.1,0.919,42.24,42.43,42.09,1.384,1.274,4.934,0.371,2.63,0,14.68,0.0001433747,0.000146802,0.03673786
"2019-05-29 05:35:00",80519,"CKVY",12.58,42.42,42.28,42.42,42.11,100.2,100.2,100.1,0.922,42.34,42.49,42.16,1.459,1.453,339.1,10.78,1.973,0.01121595,14.68,0.0001433747,0.000146802,0.03673786
"2019-05-29 05:40:00",80520,"CKVY",12.59,42.29,42.39,42.54,42.29,100.2,100.2,100.1,0.918,42.45,42.61,42.34,1.223,1.386,328,0.11,1.096,0.09103751,14.68,0.0001433747,0.000146802,0.03673786
"2019-05-29 05:45:00",80521,"CKVY",12.59,42.42,42.32,42.42,42.23,100.2,100.3,100.1,0.923,42.38,42.48,42.27,0.536,0.868,328.1,0.059,0.658,0.2775074,14.68,0.0001961312,0.000200229,0.06843457
"2019-05-29 05:50:00",80522,"CKVY",12.59,42.48,42.46,42.6,42.23,100.2,100.2,100.1,0.925,42.51,42.66,42.29,0.117,0.307,328.2,0.088,0.877,0.6767711,14.68,0.0001961312,0.000200229,0.06843457
"2019-05-29 05:55:00",80523,"CKVY",12.59,42.29,42.48,42.6,42.29,100.2,100.2,100.1,0.918,42.54,42.67,42.34,0.037,0.064,328.1,0.099,0,1.233018,14.68,0.0001961312,0.000200229,0.06843457
"2019-05-29 06:00:00",80524,"CKVY",12.59,42.11,42.3,42.48,41.98,100.2,100.2,100.1,0.911,42.36,42.54,42.03,0.139,0.067,281.8,72,1.096,1.974784,14.68,0.0004862699,0.0005175269,0.1053854
"2019-05-29 06:05:00",80525,"CKVY",12.57,42.05,42.04,42.17,41.92,98.7,100.2,98.7,0.896,42.01,42.24,41.7,0.757,0.404,171.3,23.87,3.507,2.936854,14.68,0.0004862699,0.0005175269,0.1053854
"2019-05-29 06:10:00",80526,"CKVY",12.58,42.42,42.29,42.54,41.98,93.7,98.7,93.7,0.863,41.27,41.88,40.67,1.656,1.21,158.4,9.75,4.165,4.011853,14.68,0.0004862699,0.0005175269,0.1053854
"2019-05-29 06:15:00",80527,"CKVY",12.58,42.54,42.52,42.66,42.29,92.8,93.7,92.6,0.859,40.65,40.85,40.45,1.993,1.875,96,35.11,2.63,5.303946,14.68,0.001188615,0.00142956,0.1457425
"2019-05-29 06:20:00",80528,"CKVY",12.58,42.54,42.57,42.73,42.42,88.8,92.8,88.8,0.822,40.12,40.62,39.49,1.811,1.913,123.1,13,2.63,7.175723,14.68,0.001188615,0.00142956,0.1457425
"2019-05-29 06:25:00",80529,"CKVY",12.58,42.91,42.75,42.97,42.54,89.1,89.3,88.4,0.836,39.7,39.99,39.38,1.221,1.546,119.2,52.08,1.973,9.724265,14.68,0.001188615,0.00142956,0.1457425
"2019-05-29 06:30:00",80530,"CKVY",12.59,43.28,43.08,43.4,42.73,84.7,89.1,83.6,0.806,39.01,39.93,38.44,1.202,1.18,95.1,64.87,2.411,12.37928,14.68,0.002885099,0.003751444,0.1884302
"2019-05-29 06:35:00",80531,"CKVY",12.59,43.47,43.37,43.53,43.22,87.3,87.3,84.5,0.837,39.48,40.01,38.9,1,1.178,353.9,4.282,1.754,14.57299,14.68,0.002885099,0.003751444,0.1884302
"2019-05-29 06:40:00",80532,"CKVY",12.58,43.53,43.49,43.65,43.28,87.8,88.1,86.2,0.844,39.99,40.35,39.46,0.832,0.834,17.05,40.55,1.534,16.16416,14.68,0.002885099,0.003751444,0.1884302
"2019-05-29 06:45:00",80533,"CKVY",12.57,43.9,43.67,43.9,43.4,82.4,87.8,82.1,0.803,39.2,40.17,38.61,0.873,0.864,110.6,23.11,2.192,18.0731,14.68,0.003551933,0.004318421,0.2318617
"2019-05-29 06:50:00",80534,"CKVY",12.59,43.9,43.94,44.08,43.78,86.4,86.5,82.4,0.842,39.49,40.25,38.78,1.07,0.963,133.6,18.29,2.85,21.16278,14.68,0.003551933,0.004318421,0.2318617
"2019-05-29 06:55:00",80535,"CKVY",12.58,44.02,43.9,44.02,43.71,84.7,86.4,83.4,0.829,39.63,40.22,39.16,0.96,1.076,93.3,0.091,0.658,25.42778,14.68,0.003551933,0.004318421,0.2318617
"2019-05-29 07:00:00",80536,"CKVY",12.6,44.02,44.08,44.27,43.9,86.1,87.1,84.4,0.843,40.1,40.63,39.56,0.915,0.89,1.1,26.58,2.192,30.97225,14.68,0.005621044,0.006571328,0.2758649
"2019-05-29 07:05:00",80537,"CKVY",12.62,43.96,44.11,44.33,43.9,92.7,92.8,85.8,0.906,40.86,42.1,40,0.964,0.824,309.1,35.06,4.165,37.50984,14.68,0.005621044,0.006571328,0.2758649
"2019-05-29 07:10:00",80538,"CKVY",12.63,43.65,43.69,44.02,43.47,92.4,93.8,92.4,0.892,41.92,42.17,41.49,2.002,1.498,305.2,12.09,4.165,44.51517,14.68,0.005621044,0.006571328,0.2758649
"2019-05-29 07:15:00",80539,"CKVY",12.63,43.9,43.78,44.02,43.53,92.1,92.5,91.5,0.898,41.6,42.01,41.29,2.376,2.259,320.7,5.174,3.507,51.65185,14.68,0.008210656,0.00926049,0.3191936
"2019-05-29 07:20:00",80540,"CKVY",12.64,44.02,43.97,44.15,43.71,93.3,93.3,91.9,0.914,42,42.32,41.55,2.399,2.474,321.5,9.36,2.411,59.61865,14.68,0.008210656,0.00926049,0.3191936
"2019-05-29 07:25:00",80541,"CKVY",12.66,44.15,44.09,44.27,43.96,92.1,93.5,92,0.907,42.18,42.42,41.89,1.805,2.1,336.5,8.84,2.192,68.79861,14.68,0.008210656,0.00926049,0.3191936
"2019-05-29 07:30:00",80542,"CKVY",12.68,44.52,44.42,44.58,44.15,92.3,93.4,92.1,0.921,42.45,42.79,42.01,1.455,1.574,304.8,10.93,1.973,77.90432,14.68,0.01168416,0.01299362,0.3628538
"2019-05-29 07:35:00",80543,"CKVY",12.7,44.64,44.48,44.7,44.33,92,92.3,91.4,0.923,42.28,42.57,42.05,1.305,1.382,299.2,7.265,1.973,86.50109,14.68,0.01168416,0.01299362,0.3628538
"2019-05-29 07:40:00",80544,"CKVY",12.73,44.83,44.67,44.89,44.52,89.3,92,89.3,0.902,42.05,42.48,41.73,1.099,1.197,306.9,2.306,1.315,95.87659,14.68,0.01168416,0.01299362,0.3628538
"2019-05-29 07:45:00",80545,"CKVY",12.75,45.07,45.03,45.26,44.76,86.4,90,86.4,0.88,41.98,42.41,41.24,0.665,0.909,307.9,1.717,0.658,105.5166,14.68,0.01568688,0.01715241,0.4066726
"2019-05-29 07:50:00",80546,"CKVY",12.76,45.69,45.35,45.69,44.89,85.5,86.3,84.9,0.893,41.28,41.77,40.9,0.281,0.46,308.9,0.085,0,112.0252,14.68,0.01568688,0.01715241,0.4066726
"2019-05-29 07:55:00",80547,"CKVY",12.79,45.76,45.64,45.88,45.44,78.88,86,77.74,0.825,39.89,41.77,38.99,0.205,0.214,132.9,51.39,1.534,115.9204,14.68,0.01568688,0.01715241,0.4066726
"2019-05-29 08:00:00",80548,"CKVY",12.82,46.12,45.9,46.19,45.63,82.8,82.9,77.85,0.878,40.03,41.3,39.25,0.407,0.259,122.6,36.41,2.192,120.5912,14.68,0.01826491,0.01971192,0.4511148
"2019-05-29 08:05:00",80549,"CKVY",12.85,46.5,46.25,46.56,45.94,81.6,84.7,81,0.877,41.38,42.22,40.47,1.026,0.738,147.1,21.82,4.165,128.2328,14.68,0.01826491,0.01971192,0.4511148
"2019-05-29 08:10:00",80550,"CKVY",12.9,46.74,46.52,46.74,46.25,73.01,81.3,71.84,0.793,39.22,41.09,38.04,1.924,1.463,148.6,10.24,4.822,137.0419,14.68,0.01826491,0.01971192,0.4511148
"2019-05-29 08:15:00",80551,"CKVY",12.95,46.62,46.69,46.8,46.56,69.33,74.14,68.65,0.749,37.99,38.96,36.85,2.949,2.536,161.2,8.92,5.699,146.7175,14.68,0.02268267,0.02563393,0.4941091
"2019-05-29 08:20:00",80552,"CKVY",13.02,47.11,46.94,47.24,46.62,75.34,75.75,68.34,0.83,38.43,39.97,36.94,3.341,3.087,158.6,10.48,4.384,157.6578,14.68,0.02268267,0.02563393,0.4941091
"2019-05-29 08:25:00",80553,"CKVY",13.16,47.24,47.13,47.36,46.93,68.34,75.79,68.34,0.756,38.46,40,37.23,3.599,3.456,160.9,7.977,6.138,172.7907,14.68,0.02268267,0.02563393,0.4941091
"2019-05-29 08:30:00",80554,"CKVY",13.21,47.11,47.23,47.48,46.99,72.28,74.89,68.03,0.796,38.45,39.91,37.14,3.651,3.57,150.3,10.45,5.261,190.8579,14.68,0.02935368,0.0348261,0.5362874
"2019-05-29 08:35:00",80555,"CKVY",13.23,46.99,47.1,47.24,46.86,70.36,74.48,67.27,0.771,38.32,39.56,36.6,3.85,3.79,147.6,9.91,4.822,192.2585,14.68,0.02935368,0.0348261,0.5362874
"2019-05-29 08:40:00",80556,"CKVY",13.25,46.99,47.01,47.24,46.86,69.06,76.61,68.99,0.757,38.61,40.26,37.24,3.975,3.902,151,10.83,6.795,183.2547,14.68,0.02935368,0.0348261,0.5362874
"2019-05-29 08:45:00",80557,"CKVY",13.36,47.24,47.01,47.24,46.74,70.02,74.69,67.2,0.775,38.3,39.57,36.66,3.939,3.929,148.6,6.5,5.918,167.3026,14.68,0.02706564,0.032832,0.5761865
"2019-05-29 08:50:00",80558,"CKVY",13.7,48.53,47.94,48.66,46.99,67.55,75.99,62.78,0.785,37.93,40.31,36.15,4.037,3.973,161.3,10.33,5.699,208.6235,14.68,0.02706564,0.032832,0.5761865
"2019-05-29 08:55:00",80559,"CKVY",13.57,47.91,48.62,48.97,47.91,61.92,71.49,61.92,0.703,37.77,40.16,35.51,3.764,3.926,143.2,15.08,5.48,287.6169,14.68,0.02706564,0.032832,0.5761865
"2019-05-29 09:00:00",80560,"CKVY",13.58,49.34,48.45,49.4,47.73,64.49,69.74,61.85,0.772,37.5,39.5,35.42,3.999,3.895,140.3,16.29,7.234,353.6573,14.68,0.05505186,0.06349377,0.6151215
"2019-05-29 09:05:00",80561,"CKVY",13.49,49.95,49.71,49.95,49.21,68.82,70.22,59.45,0.843,38.34,40.35,36.11,4.253,4.146,148.1,20.93,7.014,444.7799,14.68,0.05505186,0.06349377,0.6151215
"2019-05-29 09:10:00",80562,"CKVY",13.44,49.52,49.8,50.26,49.46,61.09,70.02,60.82,0.736,38.38,40.88,36.63,5.25,4.804,135.2,11.84,9.64,496.0623,14.68,0.05505186,0.06349377,0.6151215
"2019-05-29 09:15:00",80563,"CKVY",13.41,50.69,49.64,50.69,48.97,60.92,67.41,59.04,0.767,37.16,40.08,35.3,4.855,5.119,150.3,18.56,6.795,553.7094,14.68,0.0730333,0.08400364,0.6514137
"2019-05-29 09:20:00",80564,"CKVY",13.39,49.94,50.46,51,49.94,58.48,69.74,57.93,0.716,37.87,41.31,35.86,5.209,5.018,159.9,10.66,10.3,563.3677,14.68,0.0730333,0.08400364,0.6514137
"2019-05-29 09:25:00",80565,"CKVY",13.41,49.82,49.69,50.19,49.38,64.52,70.28,58.55,0.786,38.23,40.31,36.13,4.991,5.092,158.5,11.15,9.64,522.7697,14.68,0.0730333,0.08400364,0.6514137
"2019-05-29 09:30:00",80566,"CKVY",13.4,49.81,50.06,50.5,49.69,57.99,68.5,57.52,0.707,37.29,40.36,35.32,5.25,5.157,161.2,14.1,6.795,510.5271,14.68,0.06593908,0.0771991,0.6861387
"2019-05-29 09:35:00",80567,"CKVY",13.4,48.94,49.29,49.87,48.82,61.59,70,57.34,0.727,37.11,39.85,35.36,4.738,4.935,171.3,20.19,6.576,433.5107,14.68,0.06593908,0.0771991,0.6861387
"2019-05-29 09:40:00",80568,"CKVY",13.39,48.2,48.61,49.06,48.01,63.89,68.15,60.67,0.733,36.84,39.02,35.21,4.033,4.358,199.4,30.13,7.672,373.2563,14.68,0.06593908,0.0771991,0.6861387
"2019-05-29 09:45:00",80569,"CKVY",13.43,48.69,48.38,48.69,48.2,68.9,69.96,61.11,0.805,37.14,39.29,35.44,3.933,3.795,219.9,13.1,6.357,295.9808,14.68,0.0416518,0.05023025,0.7193981
"2019-05-29 09:50:00",80570,"CKVY",13.55,48.81,48.77,48.94,48.57,63.61,69.58,63.41,0.747,37.97,39.42,36.9,4.06,4.02,219.8,22.31,7.672,274.1023,14.68,0.0416518,0.05023025,0.7193981
"2019-05-29 09:55:00",80571,"CKVY",13.53,48.75,48.77,49.06,48.5,61.45,68.42,60.42,0.72,36.93,39.07,35.52,4.346,4.239,196.6,17.39,7.014,305.2818,14.68,0.0416518,0.05023025,0.7193981
"2019-05-29 10:00:00",80572,"CKVY",13.44,48.56,48.7,49,48.44,59.91,67.39,59.91,0.697,37.03,38.63,35.27,4.635,4.577,204.1,12.74,7.672,325.8491,14.68,0.04789769,0.05664121,0.7492334
"2019-05-29 10:05:00",80573,"CKVY",13.45,48.81,48.61,48.93,48.38,62.79,65.81,59.87,0.737,36.6,37.79,35.16,3.974,4.356,223.5,14.61,4.384,315.6359,14.68,0.04789769,0.05664121,0.7492334
"2019-05-29 10:10:00",80574,"CKVY",13.62,49.67,49.08,49.74,48.69,65.12,67.87,59.63,0.789,37.12,39.51,35.61,3.281,3.706,217.7,27.82,5.918,307.5538,14.68,0.04789769,0.05664121,0.7492334
"2019-05-29 10:15:00",80575,"CKVY",13.53,51.03,50.25,51.03,49.61,62.44,66.97,58.67,0.796,37.7,40.47,36.07,2.067,2.635,297.6,73.2,5.261,360.0235,14.68,0.05629436,0.06506774,0.7771192
"2019-05-29 10:20:00",80576,"CKVY",13.5,50.41,50.65,51.28,50.23,62.72,64.64,56.99,0.781,37.56,39.44,35.68,2.089,2.144,213.3,39.3,6.576,453.8553,14.68,0.05629436,0.06506774,0.7771192
"2019-05-29 10:25:00",80577,"CKVY",13.4,49.48,50.12,50.6,49.42,59.93,66.04,58.87,0.721,37.46,39.62,35.81,2.386,1.989,211.1,23.09,6.357,473.4022,14.68,0.05629436,0.06506774,0.7771192
"2019-05-29 10:30:00",80578,"CKVY",13.3,49.29,49.33,49.54,49.17,60.1,65.97,59,0.718,36.39,38.57,35.53,2.944,2.838,199.5,43.64,5.918,405.1577,14.68,0.0539704,0.06120038,0.8022237
"2019-05-29 10:35:00",80579,"CKVY",13.26,49.71,49.65,49.96,49.17,64.11,67.44,59,0.778,37.33,39.57,35.55,2.486,2.527,126.5,75.7,5.918,291.0258,14.68,0.0539704,0.06120038,0.8022237
"2019-05-29 10:40:00",80580,"CKVY",13.29,49.4,49.4,49.84,49.03,59.89,66.13,59.58,0.719,37.04,39.01,35.75,2.059,2.535,131.1,38.89,5.042,225.3121,14.68,0.0539704,0.06120038,0.8022237
"2019-05-29 10:45:00",80581,"CKVY",13.31,49.95,49.81,50.08,49.4,63.32,63.76,59.13,0.776,36.88,38.22,36.07,1.486,1.605,170.1,19.13,2.63,197.3999,14.68,0.0325269,0.0381418,0.824712
"2019-05-29 10:50:00",80582,"CKVY",13.48,49.83,49.93,50.14,49.71,62.08,67.44,59.07,0.757,37.35,39.66,36.1,1.649,1.675,131.2,17.29,4.165,198.5896,14.68,0.0325269,0.0381418,0.824712
"2019-05-29 10:55:00",80583,"CKVY",13.64,50.76,50.39,50.88,49.77,56.66,68.33,56.59,0.715,37.63,40.72,35.86,1.397,1.316,107.6,35.74,3.726,233.9121,14.68,0.0325269,0.0381418,0.824712
"2019-05-29 11:00:00",80584,"CKVY",13.57,51.99,51.17,52.18,50.57,57.93,65.51,56.59,0.765,37.61,40.23,35.86,1.472,1.515,147.5,46.68,3.069,317.9023,14.68,0.05732455,0.06358846,0.8437623
"2019-05-29 11:05:00",80585,"CKVY",13.54,53.23,52.24,53.29,51.68,58.65,60.37,54.91,0.811,37.17,39.82,36.26,0.954,1.25,79.48,61.12,1.754,429.6821,14.68,0.05732455,0.06358846,0.8437623
"2019-05-29 11:10:00",80586,"CKVY",13.52,52.18,53.08,53.6,52.11,59.65,60.47,54.81,0.793,38.49,40.04,37.36,0.88,0.908,272.2,50.58,4.165,500.0111,14.68,0.05732455,0.06358846,0.8437623
"2019-05-29 11:15:00",80587,"CKVY",13.5,52.49,51.74,52.55,51.31,59.06,64.83,57.35,0.795,38.09,40.88,36.92,0.907,0.92,240.6,50.33,3.726,525.7083,14.68,0.07451702,0.08136819,0.8599731
"2019-05-29 11:20:00",80588,"CKVY",13.49,51.62,52.19,52.86,51.5,65.75,65.79,56.22,0.857,38.34,40.63,36.6,1.931,1.3,198.5,18.4,6.138,520.7573,14.68,0.07451702,0.08136819,0.8599731
"2019-05-29 11:25:00",80589,"CKVY",13.48,52.92,51.88,52.92,51.44,64.59,68.87,56.77,0.883,39.15,42.82,36.74,2.863,2.523,233.5,25.66,6.138,576.6643,14.68,0.07451702,0.08136819,0.8599731
"2019-05-29 11:30:00",80590,"CKVY",13.48,51.68,52.41,52.98,51.62,61.7,65.27,55.15,0.806,38.65,41.43,36.57,3.578,3.121,223.8,24.8,6.138,665.4519,14.68,0.09564745,0.1057716,0.8726554
"2019-05-29 11:35:00",80591,"CKVY",13.47,52.36,52.45,52.86,51.74,59.96,64.89,53.99,0.803,38.24,40.81,36.37,4.022,3.895,178.3,17.53,8.11,734.4885,14.68,0.09564745,0.1057716,0.8726554
"2019-05-29 11:40:00",80592,"CKVY",13.48,52.36,52.41,52.79,52.05,57.52,67.84,53.51,0.77,38.23,42.31,36.06,4.269,4.113,187.2,23.09,7.891,751.5286,14.68,0.09564745,0.1057716,0.8726554
"2019-05-29 11:45:00",80593,"CKVY",13.48,53.47,52.96,53.66,52.3,55.5,64.48,53.23,0.774,38.64,41.46,36.28,4.459,4.411,167.4,16.71,6.576,721.3207,14.68,0.102882,0.1163649,0.8837454
"2019-05-29 11:50:00",80594,"CKVY",13.48,52.98,53.16,53.53,52.92,56.46,61.7,51.79,0.773,37.67,40.33,35.81,3.924,4.129,196,23.47,5.918,723.6532,14.68,0.102882,0.1163649,0.8837454
"2019-05-29 11:55:00",80595,"CKVY",13.48,53.6,53.03,53.66,52.55,60.37,61.29,53.51,0.846,38.03,40.26,36.57,2.921,3.441,253.1,37.68,3.946,768.3492,14.68,0.102882,0.1163649,0.8837454
"2019-05-29 12:00:00",80596,"CKVY",13.49,55.44,54.5,55.56,53.47,51.89,61.63,49.94,0.778,38.71,41.57,35.28,2.698,2.697,170.5,37.94,7.234,872.509,14.68,0.1300708,0.1447318,0.8916082
"2019-05-29 12:05:00",80597,"CKVY",13.49,54.38,54.57,55.44,54.08,58.99,60.46,50.04,0.851,38.14,40.95,36.44,2.98,2.91,162.8,24.23,6.357,959.3469,14.68,0.1300708,0.1447318,0.8916082
"2019-05-29 12:10:00",80598,"CKVY",13.49,55.18,54.86,55.31,54.32,58.13,60.7,50.45,0.863,39.32,41.74,36.93,3.467,3.126,187.4,55.76,6.576,974.9177,14.68,0.1300708,0.1447318,0.8916082
"2019-05-29 12:15:00",80599,"CKVY",13.5,53.15,53.99,55.31,53.08,52.54,59.46,49.45,0.724,37.15,41.45,35.13,3.547,3.69,212.7,23.26,6.795,971.5612,14.68,0.1244479,0.1388015,0.8959366
"2019-05-29 12:20:00",80600,"CKVY",13.5,53.69,53.17,53.69,52.77,55.48,58.19,50.96,0.78,37.12,38.79,35.17,3.056,3.358,235.4,26.13,5.261,833.3432,14.68,0.1244479,0.1388015,0.8959366
"2019-05-29 12:25:00",80601,"CKVY",13.5,53.26,54.16,54.99,53.07,49.58,63.06,48.35,0.686,37.81,42.14,34.16,3.363,3.232,147.4,21.14,7.014,735.2146,14.68,0.1244479,0.1388015,0.8959366
"2019-05-29 12:30:00",80602,"CKVY",13.5,54.12,53.55,54.12,53.13,51.77,56.64,47.83,0.74,35.67,38.91,34.12,2.596,2.953,114.6,46.14,2.63,571.7916,14.68,0.08256105,0.09422734,0.898912
"2019-05-29 12:35:00",80603,"CKVY",13.49,53.63,54.12,54.43,53.56,49.44,57.5,48.72,0.694,37.24,39.59,35.09,3.08,2.698,189.5,26.14,6.576,537.3184,14.68,0.08256105,0.09422734,0.898912
"2019-05-29 12:40:00",80604,"CKVY",13.5,54.61,54.15,54.68,53.5,49.03,59.76,48.65,0.713,37.27,40.87,34.72,2.517,2.838,172,26.56,5.042,514.1039,14.68,0.08256105,0.09422734,0.898912
"2019-05-29 12:45:00",80605,"CKVY",13.49,55.91,55.42,56.65,54.43,48.96,59.8,46.53,0.747,38.29,42.43,35,3.048,2.565,170,41.78,8.77,580.1407,14.68,0.1007122,0.1128122,0.8961105
"2019-05-29 12:50:00",80606,"CKVY",13.51,53.87,54.58,55.91,53.81,52.7,53.21,46.01,0.746,36.26,37.99,34.58,2.89,2.954,168.2,33.36,7.891,672.3525,14.68,0.1007122,0.1128122,0.8961105
"2019-05-29 12:55:00",80607,"CKVY",13.51,53.93,53.91,54.18,53.69,53.56,58.7,48.21,0.76,37.15,39.97,34.71,3.523,3.222,170.2,25.22,6.795,610.9818,14.68,0.1007122,0.1128122,0.8961105
"2019-05-29 13:00:00",80608,"CKVY",13.51,54.06,53.86,54.18,53.56,52.53,55.82,47.66,0.749,36.54,38.74,34.48,4.218,3.998,174.5,25.79,7.891,500.1884,14.68,0.06294135,0.0739997,0.8923214
"2019-05-29 13:05:00",80609,"CKVY",13.5,54.12,54.16,54.37,53.93,57.6,59.11,47.25,0.823,36.95,40.36,34.47,5.161,4.721,177.1,12.34,8.55,388.788,14.68,0.06294135,0.0739997,0.8923214
"2019-05-29 13:10:00",80610,"CKVY",13.52,54.55,54.04,54.55,53.56,59.28,61.82,49.03,0.86,38.07,41.28,34.91,5.86,5.408,171,25.24,10.96,426.0139,14.68,0.06294135,0.0739997,0.8923214
"2019-05-29 13:15:00",80611,"CKVY",13.51,54.55,54.34,54.55,54.06,56.88,59.25,50.75,0.825,37.89,40.59,36.51,6.38,6.235,170.8,12.39,9.43,474.0316,14.68,0.07689494,0.09185744,0.882912
"2019-05-29 13:20:00",80612,"CKVY",13.52,54.55,54.7,55.1,54.3,52.42,61.34,50.16,0.761,38.86,41.93,36.39,6.327,6.392,157.4,14.8,8.55,509.0914,14.68,0.07689494,0.09185744,0.882912
"2019-05-29 13:25:00",80613,"CKVY",13.51,53.87,54.51,54.8,53.87,52.32,59.8,50.71,0.741,38.32,41.12,36.21,6.62,6.544,173.2,11.83,11.62,535.768,14.68,0.07689494,0.09185744,0.882912
"2019-05-29 13:30:00",80614,"CKVY",13.52,53.63,54.21,54.55,53.63,53.42,59.59,51.36,0.749,38.67,40.61,36.54,6.875,6.603,188.8,15.22,11.84,515.939,14.68,0.07715815,0.0933638,0.8704509
"2019-05-29 13:35:00",80615,"CKVY",13.52,53.5,53.89,54.18,53.5,53.66,62.54,53.42,0.749,39.31,41.64,37.12,7.537,7.124,169.6,18.02,12.49,467.6525,14.68,0.07715815,0.0933638,0.8704509
"2019-05-29 13:40:00",80616,"CKVY",13.52,53.5,53.38,53.56,53.19,56.44,60.96,52.9,0.788,38.3,40.33,36.71,8.07,7.89,178.8,10.07,12.49,404.3108,14.68,0.07715815,0.0933638,0.8704509
"2019-05-29 13:45:00",80617,"CKVY",13.53,54.06,53.88,54.43,53.32,55.79,64.6,53.63,0.795,39.46,42.48,37.07,7.792,8.06,179,15.58,8.77,382.9682,14.68,0.0630244,0.07905154,0.8556882
"2019-05-29 13:50:00",80618,"CKVY",13.54,54.12,54.1,54.3,53.81,54.79,61.03,53.56,0.783,39.3,41.12,37.43,7.319,7.687,162.4,11.03,10.3,376.8082,14.68,0.0630244,0.07905154,0.8556882
"2019-05-29 13:55:00",80619,"CKVY",13.54,53.81,53.81,54.18,53.56,53.56,59.28,51.84,0.756,37.84,39.97,36.43,6.992,7.076,181.3,9.75,10.74,374.8193,14.68,0.0630244,0.07905154,0.8556882
"2019-05-29 14:00:00",80620,"CKVY",13.53,54.18,54.16,54.61,53.81,51.6,58.15,49.24,0.739,37.88,40.11,35.72,7.253,7.028,170.5,8.91,11.4,381.0358,14.68,0.06682338,0.08322235,0.839317
"2019-05-29 14:05:00",80621,"CKVY",13.52,55.54,54.89,55.66,54.06,52.19,57.88,50.2,0.785,38.5,40.27,36.18,7.196,7.191,181.2,13.44,10.3,459.3014,14.68,0.06682338,0.08322235,0.839317
"2019-05-29 14:10:00",80622,"CKVY",13.54,55.72,55.93,56.34,55.48,53.83,59.25,48.17,0.815,39.54,42.1,36.57,6.875,7.007,172.3,15.2,11.84,561.4057,14.68,0.06682338,0.08322235,0.839317
"2019-05-29 14:15:00",80623,"CKVY",13.54,54.8,55.5,56.16,54.74,49.65,58.01,46.77,0.727,38.06,41.33,35.26,6.73,6.8,184.2,16.54,9.86,629.7059,14.68,0.09358813,0.112135,0.8187562
"2019-05-29 14:20:00",80624,"CKVY",13.54,55.35,54.7,55.35,54.43,53.56,59.32,47.66,0.8,36.99,41.08,35.21,6.473,6.669,185.7,12.12,9.21,609.0721,14.68,0.09358813,0.112135,0.8187562
"2019-05-29 14:25:00",80625,"CKVY",13.54,56.71,55.78,56.71,55.11,55.34,59.08,45.6,0.869,37.85,42.26,34.84,5.967,6.304,183.9,16.63,7.891,628.2983,14.68,0.09358813,0.112135,0.8187562
"2019-05-29 14:30:00",80626,"CKVY",13.54,56.16,56.19,57.14,55.54,53.56,60.07,45.91,0.824,38.2,43.39,35.18,6.088,6.078,192.8,22.23,10.74,665.4092,14.68,0.09889106,0.1174476,0.7970775
"2019-05-29 14:35:00",80627,"CKVY",13.54,56.59,56.27,56.65,55.79,53.66,56.16,46.91,0.838,38.8,40.95,36.06,6.41,6.272,207.2,15.9,11.4,727.2681,14.68,0.09889106,0.1174476,0.7970775
"2019-05-29 14:40:00",80628,"CKVY",13.54,56.03,56.32,56.77,55.97,46.67,56.71,45.47,0.715,37.45,41.49,35.44,5.975,6.279,179.9,18.16,9.43,741.223,14.68,0.09889106,0.1174476,0.7970775
"2019-05-29 14:45:00",80629,"CKVY",13.52,55.17,55.66,55.97,55.05,49.34,56.23,46.25,0.732,37.32,40.46,35.03,5.704,5.732,182.7,13.82,10.74,664.7094,14.68,0.0935367,0.1116416,0.7712894
"2019-05-29 14:50:00",80630,"CKVY",13.54,55.29,55.21,55.42,55.05,50.64,54.86,45.95,0.755,36.2,39.31,34.75,5.207,5.366,192.8,18.48,9.64,560.384,14.68,0.0935367,0.1116416,0.7712894
"2019-05-29 14:55:00",80631,"CKVY",13.53,55.66,55.58,55.91,55.17,54.65,56.37,45.53,0.826,37.47,40.35,34.73,5.163,5.249,187.1,26.46,8.55,465.3407,14.68,0.0935367,0.1116416,0.7712894
"2019-05-29 15:00:00",80632,"CKVY",13.53,56.28,56.03,56.28,55.66,54.62,57.02,46.08,0.844,38.08,41.28,35.58,4.191,4.703,179.1,32.62,5.48,438.3902,14.68,0.07147971,0.08657907,0.7438252
"2019-05-29 15:05:00",80633,"CKVY",13.52,56.28,56.31,56.52,56.09,49.61,54.76,44.44,0.767,37.48,40.24,34.98,4.198,4.187,168.1,16.44,8.55,468.3542,14.68,0.07147971,0.08657907,0.7438252
"2019-05-29 15:10:00",80634,"CKVY",13.52,57.08,56.73,57.39,56.28,49.85,56.2,45.43,0.793,38.49,41.59,36.25,4.132,4.039,177,29.84,8.33,495.3552,14.68,0.07147971,0.08657907,0.7438252
"2019-05-29 15:15:00",80635,"CKVY",13.53,56.89,56.97,57.27,56.65,49.1,55.61,44.06,0.776,37.9,41.38,35.33,4.754,4.603,188.8,28.35,11.4,551.7864,14.68,0.08625665,0.101088,0.7124907
"2019-05-29 15:20:00",80636,"CKVY",13.53,57.94,57.33,58,56.89,54.17,55.54,44.91,0.889,38.68,42.15,35.74,4.614,4.612,160.4,16.69,8.77,584.6763,14.68,0.08625665,0.101088,0.7124907
"2019-05-29 15:25:00",80637,"CKVY",13.53,56.45,57.5,58.37,56.39,51.08,57.67,44.67,0.794,38.77,43.42,35.27,5.273,4.896,158.4,16.1,9.86,629.0454,14.68,0.08625665,0.101088,0.7124907
"2019-05-29 15:30:00",80638,"CKVY",13.53,56.7,56.71,57.13,56.33,49.47,54.82,44.64,0.776,38.47,41,35.09,5.155,5.115,146.5,14.21,7.234,575.7657,14.68,0.08780576,0.1038175,0.6789268
"2019-05-29 15:35:00",80639,"CKVY",13.52,58.3,57.09,58.3,56.39,51.29,59.38,43.92,0.852,38.65,44,35.01,5.856,5.509,154,13.56,10.52,600.1998,14.68,0.08780576,0.1038175,0.6789268
"2019-05-29 15:40:00",80640,"CKVY",13.5,58.48,58.48,58.85,58.24,45.32,55.54,42.65,0.758,39,43,35.82,5.327,5.612,156.9,33.48,8.77,720.2141,14.68,0.08780576,0.1038175,0.6789268
"2019-05-29 15:45:00",80641,"CKVY",13.52,57.68,57.49,58.48,57.07,50.5,52,42.51,0.821,36.97,40.18,35.17,5.126,5.238,163.3,20.66,7.891,825.2561,14.68,0.12153,0.141134,0.6444519
"2019-05-29 15:50:00",80642,"CKVY",13.52,57.93,57.88,58.24,57.5,45.04,54.44,42.51,0.739,38.63,41.39,35.36,5.056,5.161,152.9,17.74,10.08,825.4968,14.68,0.12153,0.141134,0.6444519
"2019-05-29 15:55:00",80643,"CKVY",13.51,57.86,57.68,58.17,57.31,47.27,51.69,43.09,0.773,38.04,39.88,35.48,6.159,5.611,167.5,10.56,10.52,711.8842,14.68,0.12153,0.141134,0.6444519
"2019-05-29 16:00:00",80644,"CKVY",13.5,57.36,57.56,57.92,57.12,52.65,52.89,42.44,0.846,37.99,40.72,34.68,6.68,6.498,156.1,12.87,12.28,675.25,14.68,0.0954952,0.1140541,0.6076182
"2019-05-29 16:05:00",80645,"CKVY",13.5,56.13,56.76,57.49,56,47.78,54.71,46.51,0.734,38.27,40.92,36.22,7.285,7.022,173.6,14.51,12.93,586.2205,14.68,0.0954952,0.1140541,0.6076182
"2019-05-29 16:10:00",80646,"CKVY",13.5,55.51,55.9,56.19,55.51,52.72,54.4,46.82,0.792,38.03,39.81,35.92,7.333,7.19,163.7,11.65,12.49,452.4204,14.68,0.0954952,0.1140541,0.6076182
"2019-05-29 16:15:00",80647,"CKVY",13.5,55.07,55.32,55.63,54.89,50.45,56.01,46,0.746,37.04,40.21,34.64,7.589,7.462,186.1,18.24,9.64,321.4202,14.68,0.05421361,0.07168843,0.5694043
"2019-05-29 16:20:00",80648,"CKVY",13.51,55.32,55.32,55.51,55.01,49.7,54.46,46.17,0.742,36.93,39.32,34.95,6.721,7.104,193.2,13.97,9.43,264.5781,14.68,0.05421361,0.07168843,0.5694043
"2019-05-29 16:25:00",80649,"CKVY",13.51,55.38,55.27,55.51,55.07,49.39,53.06,45.52,0.739,36.29,38.54,34.6,6.507,6.731,187,14.57,10.08,257.5631,14.68,0.05421361,0.07168843,0.5694043
"2019-05-29 16:30:00",80650,"CKVY",13.51,55.88,55.65,56,55.32,52.24,55.73,45.79,0.795,36.65,40.08,34.97,6.323,6.433,172.4,12.41,9.21,292.5832,14.68,0.05632203,0.07339074,0.5302386
"2019-05-29 16:35:00",80651,"CKVY",13.52,56.12,55.93,56.12,55.51,51.28,55.77,43.87,0.788,36.88,40.44,34.01,5.751,6.106,168,17.76,7.234,336.104,14.68,0.05632203,0.07339074,0.5302386
"2019-05-29 16:40:00",80652,"CKVY",13.53,55.75,55.74,56.19,55.51,49.08,54.67,44.39,0.744,36.34,39.76,34.32,4.561,5.125,183.2,44.95,5.48,346.8747,14.68,0.05632203,0.07339074,0.5302386
"2019-05-29 16:45:00",80653,"CKVY",13.53,56.49,56.02,56.56,55.57,49.36,54.88,43.12,0.769,36.26,40.38,34.16,3.025,3.764,181.5,54.64,4.384,328.1138,14.68,0.05410026,0.06841165,0.4887433
"2019-05-29 16:50:00",80654,"CKVY",13.53,56.62,56.45,56.68,56.25,44.52,50.42,43.39,0.696,35.78,38.41,34.41,2.308,2.684,195.3,25.11,4.384,320.8851,14.68,0.05410026,0.06841165,0.4887433
"2019-05-29 16:55:00",80655,"CKVY",13.54,56.74,57.2,57.73,56.62,42.23,50.59,41.71,0.663,36.55,39.24,34.05,1.488,1.814,111.1,95,4.165,343.4126,14.68,0.05410026,0.06841165,0.4887433
"2019-05-29 17:00:00",80656,"CKVY",13.53,56.37,56.3,56.8,56,46.55,50.46,42.23,0.722,35.1,38.11,33.82,1.53,1.507,94.9,24.04,3.507,339.749,14.68,0.04952641,0.05785406,0.4465613
"2019-05-29 17:05:00",80657,"CKVY",13.53,58.65,57.39,58.72,56.25,43.57,50.39,42.13,0.733,36.22,40.18,34.9,1.06,1.215,131.3,101.8,3.069,370.6678,14.68,0.04952641,0.05785406,0.4465613
"2019-05-29 17:10:00",80658,"CKVY",13.54,57.49,57.87,58.72,57.36,46.65,51.31,41.1,0.753,36.91,39.8,34.69,2.471,1.828,104.5,13.89,7.672,470.5674,14.68,0.04952641,0.05785406,0.4465613
"2019-05-29 17:15:00",80659,"CKVY",13.53,57.24,57.62,57.98,57.17,44.22,52.07,42.3,0.707,37.28,40.29,34.55,3.685,2.98,93.7,18.22,8.33,579.0757,14.68,0.08901288,0.09995172,0.4022669
"2019-05-29 17:20:00",80660,"CKVY",13.54,57.36,57,57.36,56.74,42.95,49.22,41,0.69,34.94,38.16,33.55,4.399,4.187,85.3,30.25,7.014,621.282,14.68,0.08901288,0.09995172,0.4022669
"2019-05-29 17:25:00",80661,"CKVY",13.54,58.96,58.38,59.09,57.24,44.83,47.34,40.21,0.763,36.18,38.43,34.66,2.956,3.684,234.4,49.12,2.63,576.8439,14.68,0.08901288,0.09995172,0.4022669
"2019-05-29 17:30:00",80662,"CKVY",13.54,58.47,58.97,59.58,58.34,42.64,46.55,38.9,0.713,36.19,38.77,33.79,1.867,2.344,67.07,48.43,6.795,566.0231,14.68,0.08199672,0.09610163,0.3587339
"2019-05-29 17:35:00",80663,"CKVY",13.53,59.27,58.72,59.46,58.22,41.41,49.39,38.9,0.712,36.38,40.18,33.46,1.861,1.667,90.9,78.57,6.576,573.3213,14.68,0.08199672,0.09610163,0.3587339
"2019-05-29 17:40:00",80664,"CKVY",13.52,58.84,59.23,59.83,58.84,40.79,53.26,38.29,0.691,37.92,42.3,33.66,3.044,2.529,142.4,31.56,7.672,585.6962,14.68,0.08199672,0.09610163,0.3587339
"2019-05-29 17:45:00",80665,"CKVY",13.51,59.15,58.72,59.21,58.22,42.71,54.09,40.72,0.732,38.34,42.25,34.93,4.62,3.97,124.5,36.34,17.54,563.311,14.68,0.07890958,0.09104747,0.3131298
"2019-05-29 17:50:00",80666,"CKVY",13.51,58.47,58.44,59.08,57.91,41.75,51.14,38.35,0.698,35.86,40.51,32.77,5.221,5.123,145.5,16.57,8.33,539.1046,14.68,0.07890958,0.09104747,0.3131298
"2019-05-29 17:55:00",80667,"CKVY",13.49,59.7,58.95,59.7,58.47,42.02,43.77,36.95,0.734,34.41,36.98,32.64,4.115,4.633,138.9,29.7,3.507,519.5807,14.68,0.07890958,0.09104747,0.3131298
"2019-05-29 18:00:00",80668,"CKVY",13.5,59.21,59.27,59.83,58.78,39.14,47.71,37.57,0.672,35.58,39.57,33.02,2.842,3.477,130.9,27.42,7.234,526.5822,14.68,0.07932214,0.09599206,0.2697625
"2019-05-29 18:05:00",80669,"CKVY",13.5,59.46,59.42,59.7,59.21,45.18,49.15,38.63,0.783,36.9,40.62,34.27,2.717,2.481,105.9,25.81,8.77,533.1782,14.68,0.07932214,0.09599206,0.2697625
"2019-05-29 18:10:00",80670,"CKVY",13.5,58.84,59.15,59.58,58.59,42.91,49.08,38.25,0.727,36.88,40.19,33.64,4.01,3.378,121.6,17.33,8.11,534.0911,14.68,0.07932214,0.09599206,0.2697625
"2019-05-29 18:15:00",80671,"CKVY",13.48,58.71,58.81,59.15,58.47,39.97,48.84,39.97,0.674,37.12,39.79,34.46,5.281,4.649,105.6,15.15,9.86,526.0095,14.68,0.07517751,0.08912066,0.224766
"2019-05-29 18:20:00",80672,"CKVY",13.47,57.1,57.6,58.71,56.98,43.7,47.91,39.73,0.696,35.69,37.84,34.03,5.763,5.722,90.8,10.89,8.99,461.7033,14.68,0.07517751,0.08912066,0.224766
"2019-05-29 18:25:00",80673,"CKVY",13.5,58.45,57.93,58.58,56.92,44.34,46.71,38.21,0.741,34.68,38.17,32.23,5.399,5.336,79.46,33.57,9.43,390.1357,14.68,0.07517751,0.08912066,0.224766
"2019-05-29 18:30:00",80674,"CKVY",13.5,58.07,58.14,58.57,57.88,46.12,51.47,39.37,0.76,37.12,40.42,33.74,4.812,5.126,106.6,15.4,7.672,346.264,14.68,0.05005459,0.06627975,0.1817224
"2019-05-29 18:35:00",80675,"CKVY",13.5,57.82,58.13,58.38,57.82,39.82,50.58,36.66,0.65,35.15,40.02,31.63,4.503,4.62,108.7,16.59,7.234,353.1008,14.68,0.05005459,0.06627975,0.1817224
"2019-05-29 18:40:00",80676,"CKVY",12.99,56.46,57.1,57.94,56.34,39.54,47.22,37.9,0.615,33.77,37.26,31.79,4.139,4.544,119.4,14.63,4.384,320.7373,14.68,0.05005459,0.06627975,0.1817224
"2019-05-29 18:45:00",80677,"CKVY",12.97,56.46,56.41,56.58,56.28,40.64,47.7,38.72,0.632,33.85,36.93,31.54,2.983,3.519,107.1,10.73,2.411,216.1943,14.68,0.02453985,0.03692443,0.1399249
"2019-05-29 18:50:00",80678,"CKVY",13,58.06,57.33,58.13,56.46,45.3,50.16,38.44,0.746,36.05,39.58,31.53,2.207,2.523,130.8,12.65,5.48,167.1025,14.68,0.02453985,0.03692443,0.1399249
"2019-05-29 18:55:00",80679,"CKVY",13.01,57.94,58.2,58.56,57.88,39.34,50.75,39.34,0.645,37.06,40.28,33.37,3.117,2.582,115.7,16.62,8.99,199.5697,14.68,0.02453985,0.03692443,0.1399249
"2019-05-29 19:00:00",80680,"CKVY",13,57.45,57.78,58.13,57.33,45.13,47.83,38.27,0.727,35.88,38.08,32.63,4.929,3.908,121.3,13.82,10.74,275.9356,14.68,0.04039279,0.05065951,0.0993381
"2019-05-29 19:05:00",80681,"CKVY",12.97,57.2,57.28,57.51,57.08,41.32,50.95,41.32,0.66,36.79,39.53,33.89,6.694,5.888,127.5,8.85,11.84,294.3173,14.68,0.04039279,0.05065951,0.0993381
"2019-05-29 19:10:00",80682,"CKVY",12.99,57.32,57.2,57.39,57.02,43.58,50.92,41.25,0.699,36.24,39.34,33.84,6.795,6.888,129.8,9.32,8.99,277.491,14.68,0.04039279,0.05065951,0.0993381
"2019-05-29 19:15:00",80683,"CKVY",12.95,57.82,57.56,57.88,57.2,49.27,53.38,42.08,0.805,37.65,40.94,34.39,5.915,6.492,142.2,11.66,6.138,260.3248,14.68,0.03986904,0.05660471,0.06256884
"2019-05-29 19:20:00",80684,"CKVY",12.95,58,57.84,58.06,57.63,44.27,48.59,36.87,0.728,35.04,38.59,31.54,4.935,5.478,162,6.912,6.795,240.8324,14.68,0.03986904,0.05660471,0.06256884
"2019-05-29 19:25:00",80685,"CKVY",12.96,57.82,58.1,58.5,57.7,50.16,50.16,39.82,0.819,36.33,39.41,33.9,4.076,4.397,142.2,16.09,5.48,226.2058,14.68,0.03986904,0.05660471,0.06256884
"2019-05-29 19:30:00",80686,"CKVY",12.96,56.77,57.27,57.82,56.71,49.55,52.56,42.9,0.779,37.08,39.98,34.82,4.402,4.172,121.8,11.02,7.234,213.1576,14.68,0.03064732,0.04400627,0.03213483
"2019-05-29 19:35:00",80687,"CKVY",12.96,56.77,56.69,56.96,56.34,44.13,50.44,40.16,0.694,35.82,38.48,32.69,4.701,4.544,123.7,13.36,7.891,201.95,14.68,0.03064732,0.04400627,0.03213483
"2019-05-29 19:40:00",80688,"CKVY",12.93,56.58,56.68,56.83,56.46,40.71,49.96,40.71,0.636,35.86,38.21,33,4.983,4.945,123.5,7.528,6.138,188.0406,14.68,0.03064732,0.04400627,0.03213483
"2019-05-29 19:45:00",80689,"CKVY",12.95,56.46,56.79,56.95,56.46,46.05,51.88,40.6,0.716,36.61,39.34,32.94,4.609,4.668,123.1,13.19,9.64,175.0746,14.68,0.0242811,0.03680547,0.01406775
"2019-05-29 19:50:00",80690,"CKVY",12.92,55.23,55.71,56.58,55.17,53.73,54.04,46.02,0.799,37.44,39.08,35.99,4.806,4.697,129.3,6.27,8.11,163.7729,14.68,0.0242811,0.03680547,0.01406775
"2019-05-29 19:55:00",80691,"CKVY",12.92,55.35,55.33,55.6,55.04,50.37,53.52,45.5,0.753,37.01,38.67,34.56,5.639,5.139,138.4,7.665,9.21,152.3993,14.68,0.0242811,0.03680547,0.01406775
"2019-05-29 20:00:00",80692,"CKVY",12.93,54.37,54.75,55.35,54.24,56.74,57.43,50.09,0.818,38.58,39.79,36.87,5.944,5.999,140.4,4.72,7.453,139.9473,14.68,0.01175468,0.01554756,0.005011786
"2019-05-29 20:05:00",80693,"CKVY",12.92,54.49,54.42,54.62,54.24,53.73,57.36,51.06,0.778,38.21,39.65,36.79,5.57,5.68,147.9,5.948,7.453,126.7487,14.68,0.01175468,0.01554756,0.005011786
"2019-05-29 20:10:00",80694,"CKVY",12.92,53.88,54.46,54.74,53.82,55.1,55.31,46.47,0.78,36.35,38.39,34.53,5.044,5.393,135.9,9.35,7.891,112.4812,14.68,0.01175468,0.01554756,0.005011786
"2019-05-29 20:15:00",80695,"CKVY",12.9,52.96,53.29,53.88,52.78,58.02,60.73,54.45,0.794,38.65,40.05,37.7,4.54,4.736,138.7,4.056,5.042,98.37283,14.68,0.008848859,0.01188677,0.0005502736
"2019-05-29 20:20:00",80696,"CKVY",12.88,52.54,52.79,53.02,52.53,60.32,60.8,57.09,0.813,38.86,39.61,38.09,3.994,4.306,147.5,5.046,4.165,85.64828,14.68,0.008848859,0.01188677,0.0005502736
"2019-05-29 20:25:00",80697,"CKVY",12.89,51.31,52.03,52.66,51.31,62.52,63.3,60.25,0.805,39.37,39.75,38.91,3.617,3.686,157.7,4.259,5.042,73.90254,14.68,0.008848859,0.01188677,0.0005502736
"2019-05-29 20:30:00",80698,"CKVY",12.88,49.71,50.75,51.43,49.64,67.8,67.87,62.28,0.823,39.24,39.79,38.85,3.787,3.752,152.2,4.188,5.261,62.72258,14.68,0.003787744,0.005560941,2.5E-07
"2019-05-29 20:35:00",80699,"CKVY",12.87,48.9,49.18,49.71,48.84,69.1,69.24,67.8,0.814,39.31,39.78,39.08,3.838,3.804,149.1,2.73,3.946,47.69679,14.68,0.003787744,0.005560941,2.5E-07
"2019-05-29 20:40:00",80700,"CKVY",12.87,47.86,48.26,48.97,47.86,71.71,72.39,69.07,0.812,39.41,39.8,39.01,3.514,3.706,137.3,7.232,3.726,31.33269,14.68,0.003787744,0.005560941,2.5E-07
"2019-05-29 20:45:00",80701,"CKVY",12.83,47.18,47.66,47.92,47.12,73.21,73.35,70.33,0.808,38.98,39.46,38.55,3.464,3.446,129.8,10.84,4.822,17.45433,14.68,-0.0002861172,0.0002037715,2.5E-07
"2019-05-29 20:50:00",80702,"CKVY",12.84,46.38,46.83,47.24,46.31,76.23,76.23,73.25,0.816,39.22,39.53,38.99,3.57,3.544,121,7.758,4.822,10.41979,14.68,-0.0002861172,0.0002037715,2.5E-07
"2019-05-29 20:55:00",80703,"CKVY",12.85,44.77,45.42,46.38,44.65,81,81.1,76.26,0.817,39.38,39.57,39.16,3.284,3.468,130,6.995,3.069,7.217144,14.68,-0.0002861172,0.0002037715,2.5E-07
"2019-05-29 21:00:00",80704,"CKVY",12.85,44.65,44.54,44.77,44.34,79.9,81.2,79.9,0.801,39,39.36,38.81,2.505,2.879,158.4,11.26,1.973,4.551106,14.68,-0.002052763,-0.002216239,2.5E-07
"2019-05-29 21:05:00",80705,"CKVY",12.85,46.13,45.51,46.13,44.59,77.88,79.86,76.78,0.826,39.08,39.7,38.57,1.835,2.148,201.5,18.42,2.63,2.465536,14.68,-0.002052763,-0.002216239,2.5E-07
"2019-05-29 21:10:00",80706,"CKVY",12.85,47.12,46.7,47.19,46.01,75.35,77.91,74.9,0.83,39.64,39.82,39.46,1.917,1.911,204.4,8.59,3.946,1.278722,14.68,-0.002052763,-0.002216239,2.5E-07
"2019-05-29 21:15:00",80707,"CKVY",12.84,47.75,47.27,47.87,46.88,71.62,75.76,71.62,0.808,39.51,39.86,39.04,2.24,1.996,181.9,12.61,4.603,0.6865507,14.68,-0.003735819,-0.004711484,2.5E-07
"2019-05-29 21:20:00",80708,"CKVY",12.84,48.13,48.16,48.5,47.75,69.6,71.65,69.46,0.796,38.94,39.24,38.57,2.904,2.594,188.8,7.211,5.48,0.309772,14.68,-0.003735819,-0.004711484,2.5E-07
"2019-05-29 21:25:00",80709,"CKVY",12.83,47.64,47.89,48.38,47.39,74.06,74.47,69.33,0.832,39.23,39.8,38.6,3.374,3.129,179.2,5.508,5.042,0.1071447,14.68,-0.003735819,-0.004711484,2.5E-07
"2019-05-29 21:30:00",80710,"CKVY",12.84,46.16,47.09,47.64,46.16,73.92,75.88,73.86,0.785,39.52,40.09,38.3,3.482,3.493,153,12.47,4.384,0.01633025,14.68,-0.001911887,-0.001968675,2.5E-07
"2019-05-29 21:35:00",80711,"CKVY",12.84,44.18,44.9,46.16,44.18,78.86,78.9,73.89,0.777,38.07,38.35,37.8,3.286,3.408,153.3,7.881,4.165,0,14.68,-0.001911887,-0.001968675,2.5E-07
"2019-05-29 21:40:00",80712,"CKVY",12.83,43.57,43.84,44.18,43.51,78.97,81,78.86,0.76,38.06,38.43,37.44,2.745,2.939,121.5,16.86,2.85,0,14.68,-0.001911887,-0.001968675,2.5E-07
"2019-05-29 21:45:00",80713,"CKVY",12.83,43.39,43.3,43.57,43.08,78.57,79.76,78.53,0.751,37.33,37.49,37.11,2.821,2.793,109.1,6.246,3.507,0,14.68,-0.00251321,-0.002854025,2.5E-07
"2019-05-29 21:50:00",80714,"CKVY",12.83,43.21,43.36,43.52,43.09,79.46,79.5,77.98,0.754,37.19,37.36,36.94,2.65,2.708,110.9,4.257,3.507,0,14.68,-0.00251321,-0.002854025,2.5E-07
"2019-05-29 21:55:00",80715,"CKVY",12.83,43.04,43.21,43.47,42.97,79.5,79.5,78.92,0.75,37.24,37.43,37.04,2.803,2.773,106.2,6.166,3.288,0,14.68,-0.00251321,-0.002854025,2.5E-07
"2019-05-29 22:00:00",80716,"CKVY",12.83,43.22,43.08,43.28,42.91,78.61,79.71,78.54,0.747,37.06,37.25,36.87,2.388,2.602,92.1,6.535,2.411,0,14.68,-0.002926277,-0.003464962,2.5E-07
"2019-05-29 22:05:00",80717,"CKVY",12.83,43.53,43.47,43.66,43.16,78.27,78.54,78.07,0.752,37.16,37.34,36.95,2.038,2.181,89.3,7.621,2.411,0,14.68,-0.002926277,-0.003464962,2.5E-07
"2019-05-29 22:10:00",80718,"CKVY",12.82,44.71,44.09,44.77,43.41,73.92,78.27,73.92,0.743,37.08,37.33,36.83,1.83,1.912,108.7,5.599,2.63,0,14.68,-0.002926277,-0.003464962,2.5E-07
"2019-05-29 22:15:00",80719,"CKVY",12.82,44.83,44.83,44.95,44.71,73.47,73.95,73.23,0.742,36.88,37.02,36.69,1.648,1.762,116,5.748,1.973,0,14.68,-0.003737873,-0.004728235,2.5E-07
"2019-05-29 22:20:00",80720,"CKVY",12.82,44.83,44.79,44.95,44.58,72.75,73.81,72.72,0.735,36.83,37,36.57,1.538,1.578,117.8,7.895,2.192,0,14.68,-0.003737873,-0.004728235,2.5E-07
"2019-05-29 22:25:00",80721,"CKVY",12.81,45.08,45.11,45.32,44.83,71.62,72.72,71.24,0.73,36.58,36.79,36.4,1.596,1.584,112.6,5.414,2.85,0,14.68,-0.003737873,-0.004728235,2.5E-07
"2019-05-29 22:30:00",80722,"CKVY",12.82,44.22,44.73,45.2,44.22,73.86,73.89,71.62,0.729,36.45,36.64,36.26,1.804,1.706,103.7,12.63,2.411,0,14.68,-0.004140343,-0.005389358,2.5E-07
"2019-05-29 22:35:00",80723,"CKVY",12.8,43.74,43.82,44.28,43.61,75.13,75.47,73.89,0.728,36.36,36.56,36.11,1.748,1.786,99.9,14.76,1.754,0,14.68,-0.004140343,-0.005389358,2.5E-07
"2019-05-29 22:40:00",80724,"CKVY",12.81,44.49,43.96,44.49,43.62,76.03,76.89,75.17,0.758,36.96,37.43,36.41,1.664,1.683,71.85,5.647,2.411,0,14.68,-0.004140343,-0.005389358,2.5E-07
"2019-05-29 22:45:00",80725,"CKVY",12.81,44.67,44.48,44.73,44.3,74.66,76.58,74.66,0.75,37.36,37.6,37.1,1.883,1.743,56.46,2.837,3.069,0,14.68,-0.004061536,-0.005255075,2.5E-07
"2019-05-29 22:50:00",80726,"CKVY",12.81,45.11,44.97,45.23,44.61,71.33,74.66,71.33,0.728,36.67,37.26,36.35,2.2,2.093,64.36,5.289,3.069,0,14.68,-0.004061536,-0.005255075,2.5E-07
"2019-05-29 22:55:00",80727,"CKVY",12.81,45.23,45.12,45.29,44.98,71.78,72.12,71.33,0.736,36.57,36.8,36.36,2.151,2.173,75.08,5.028,2.411,0,14.68,-0.004061536,-0.005255075,2.5E-07
"2019-05-29 23:00:00",80728,"CKVY",12.81,44.61,45.04,45.29,44.49,73.87,73.87,71.71,0.74,36.71,36.92,36.52,1.901,2.032,84.1,6.216,2.63,0,14.68,-0.003294987,-0.004035963,2.5E-07
"2019-05-29 23:05:00",80729,"CKVY",12.8,42.76,43.63,44.61,42.7,77.75,77.79,73.87,0.726,36.62,36.93,36.2,1.453,1.686,106.6,40.72,1.973,0,14.68,-0.003294987,-0.004035963,2.5E-07
"2019-05-29 23:10:00",80730,"CKVY",12.8,39.8,41.92,42.76,39.8,81.7,81.7,77.62,0.68,35.76,36.31,34.61,1.238,1.234,159.7,85.3,3.726,0,14.68,-0.003294987,-0.004035963,2.5E-07
"2019-05-29 23:15:00",80731,"CKVY",12.78,39.67,39.77,40.17,39.18,87.6,88,81.8,0.725,36.09,36.9,34.5,1.674,1.49,271.6,24.05,3.946,0,14.68,-0.004564526,-0.006109932,2.5E-07
"2019-05-29 23:20:00",80732,"CKVY",12.79,40.05,39.85,40.3,39.3,87.7,89.8,87.5,0.737,36.77,37.44,36.09,2.513,1.997,299.7,9.53,4.384,0,14.68,-0.004564526,-0.006109932,2.5E-07
"2019-05-29 23:25:00",80733,"CKVY",12.79,40.54,40.43,40.85,39.99,85.3,88.4,85.1,0.731,36.92,37.51,36.39,3.537,3.162,302.6,3.601,4.603,0,14.68,-0.004564526,-0.006109932,2.5E-07
"2019-05-29 23:30:00",80734,"CKVY",12.78,40.3,40.47,40.67,40.24,84.5,85.3,83.8,0.717,36.12,36.55,35.83,3.568,3.553,296.8,5.06,4.165,0,14.68,-0.003246377,-0.003921601,2.5E-07
"2019-05-29 23:35:00",80735,"CKVY",12.78,40.55,40.16,40.55,39.87,86.2,87,84.3,0.738,36.23,36.9,35.62,3.245,3.458,316.5,7.353,2.85,0,14.68,-0.003246377,-0.003921601,2.5E-07
"2019-05-29 23:40:00",80736,"CKVY",12.79,39.19,39.77,40.61,39.13,89,89,84.6,0.723,35.98,36.8,35.44,2.858,3.039,290.7,3.243,3.507,0,14.68,-0.003246377,-0.003921601,2.5E-07
"2019-05-29 23:45:00",80737,"CKVY",12.79,39.57,39.48,39.81,39.13,89.7,91,89,0.74,36.85,37.3,36.28,2.74,2.791,300.2,5.067,3.726,0,14.68,-0.003115421,-0.003722206,2.5E-07
"2019-05-29 23:50:00",80738,"CKVY",12.78,38.65,39.02,39.69,38.46,89.8,89.8,87.4,0.714,35.99,36.91,35.31,2.102,2.423,255.3,60.49,1.534,0,14.68,-0.003115421,-0.003722206,2.5E-07
"2019-05-29 23:55:00",80739,"CKVY",12.77,38.46,38.54,38.71,38.34,89.2,90.7,89.2,0.705,35.85,36.22,35.46,1.473,1.737,237,18.33,1.973,0,14.68,-0.003115421,-0.003722206,2.5E-07
"2019-05-30 00:00:00",80740,"CKVY",12.78,37.72,38.04,38.46,37.54,90.5,90.6,88.5,0.695,35.12,35.58,34.61,0.828,1.133,199.6,22.35,1.534,0,14.68,-0.004403457,-0.005804501,2.5E-07
"2019-05-30 00:05:00",80741,"CKVY",12.76,38.34,38.16,38.34,37.72,90.5,91.2,90.4,0.711,35.76,35.98,35.25,1.141,0.958,204.4,6.142,1.973,0,14.68,-0.004403457,-0.005804501,2.5E-07
"2019-05-30 00:10:00",80742,"CKVY",12.76,38.65,38.44,38.83,38.22,88.9,90.5,88.8,0.707,35.72,36.07,35.42,1.595,1.352,227.5,12.87,3.507,0,14.68,-0.004403457,-0.005804501,2.5E-07
"2019-05-30 00:15:00",80743,"CKVY",12.77,39.64,39.14,39.64,38.59,87.8,89.4,87,0.726,35.91,36.34,35.59,2.351,1.984,240.7,6.32,3.726,0,14.68,-0.004799579,-0.006512172,2.5E-07
"2019-05-30 00:20:00",80744,"CKVY",12.77,39.33,39.7,40.07,39.27,85.6,87.8,85.2,0.699,35.79,36.47,35.31,2.69,2.571,270.5,20.65,4.165,0,14.68,-0.004799579,-0.006512172,2.5E-07
"2019-05-30 00:25:00",80745,"CKVY",12.77,38.34,38.97,39.33,38.34,87,87,85.5,0.684,35.22,35.45,34.83,2.555,2.718,272.4,6.651,2.85,0,14.68,-0.004799579,-0.006512172,2.5E-07
"2019-05-30 00:30:00",80746,"CKVY",12.76,37.78,38.03,38.46,37.72,88.7,88.7,87,0.682,34.77,34.97,34.64,1.579,2.08,271.7,0.088,1.315,0,14.68,-0.003561646,-0.00442731,2.5E-07
"2019-05-30 00:35:00",80747,"CKVY",12.76,37.48,37.54,37.85,37.23,90.2,90.2,88.7,0.685,34.7,34.87,34.54,0.778,1.148,271.7,0.109,0,0,14.68,-0.003561646,-0.00442731,2.5E-07
"2019-05-30 00:40:00",80748,"CKVY",12.76,37.35,37.24,37.48,36.98,92.5,92.5,90.2,0.699,34.95,35.37,34.62,0.68,0.666,93.6,59.35,3.288,0,14.68,-0.003561646,-0.00442731,2.5E-07
"2019-05-30 00:45:00",80749,"CKVY",12.76,36.86,37.24,37.6,36.86,91.4,92.5,90.5,0.677,34.94,35.52,34.34,1.002,0.841,133.9,39.6,1.973,0,14.68,-0.005397808,-0.007709242,2.5E-07
"2019-05-30 00:50:00",80750,"CKVY",12.74,38.96,37.97,38.96,36.86,91.8,92.9,91.3,0.739,36.01,36.84,34.57,1.125,1.067,231,29.84,1.096,0,14.68,-0.005397808,-0.007709242,2.5E-07
"2019-05-30 00:55:00",80751,"CKVY",12.75,39.08,39.11,39.27,38.83,89.2,91.8,89.2,0.722,36.45,36.85,36.16,0.528,0.855,262.8,0.046,0,0,14.68,-0.005397808,-0.007709242,2.5E-07
"2019-05-30 01:00:00",80752,"CKVY",12.74,38.47,38.76,39.15,38.47,89,89.3,88.8,0.703,35.82,36.27,35.47,0.288,0.331,222.8,43.19,1.315,0,14.68,-0.005697484,-0.008269422,2.5E-07
"2019-05-30 01:05:00",80753,"CKVY",12.73,38.1,38.65,38.97,37.98,90,90.4,89,0.701,35.9,36.39,35.26,0.457,0.312,216.6,16.29,2.411,0,14.68,-0.005697484,-0.008269422,2.5E-07
"2019-05-30 01:10:00",80754,"CKVY",12.74,37.36,37.89,38.35,37.3,91.1,92.2,90.1,0.689,35.59,36.3,34.91,0.582,0.547,294.7,38.53,1.534,0,14.68,-0.005697484,-0.008269422,2.5E-07
"2019-05-30 01:15:00",80755,"CKVY",12.74,37.24,37.3,37.43,37.12,93.4,93.4,91.1,0.703,35.25,35.51,34.99,0.624,0.587,326.4,2.658,1.973,0,14.68,-0.006034196,-0.009033944,2.5E-07
"2019-05-30 01:20:00",80756,"CKVY",12.74,37.49,37.52,37.74,37.18,94.1,94.6,93.4,0.716,36.01,36.34,35.45,0.577,0.701,345.3,14.68,1.534,0,14.68,-0.006034196,-0.009033944,2.5E-07
"2019-05-30 01:25:00",80757,"CKVY",12.74,38.11,37.64,38.18,37.31,94.5,94.8,94,0.736,36.17,36.74,35.76,0.593,0.523,348.2,19.02,1.315,0,14.68,-0.006034196,-0.009033944,2.5E-07
"2019-05-30 01:30:00",80758,"CKVY",12.74,38.36,38.21,38.43,38.05,92,94.5,92,0.724,36.47,36.72,36.15,0.774,0.641,305.5,15.09,3.946,0,14.68,-0.005846544,-0.008619132,2.5E-07
"2019-05-30 01:35:00",80759,"CKVY",12.74,35.83,36.61,38.3,35.77,91.9,92,88.9,0.654,34.02,36.16,33.3,1.284,1.064,305.2,16.19,3.726,0,14.68,-0.005846544,-0.008619132,2.5E-07
"2019-05-30 01:40:00",80760,"CKVY",12.73,36.08,35.89,36.14,35.65,94.8,94.8,91.9,0.681,34.22,34.81,33.65,1.339,1.311,345.9,23.23,1.534,0,14.68,-0.005846544,-0.008619132,2.5E-07
"2019-05-30 01:45:00",80761,"CKVY",12.73,36.7,36.44,36.76,36.02,95.8,95.8,94.8,0.706,35.27,35.68,34.68,1.24,1.426,340.9,11.85,1.534,0,14.68,-0.004920193,-0.006775323,2.5E-07
"2019-05-30 01:50:00",80762,"CKVY",12.71,36.2,36.4,36.76,36.02,95.3,95.8,95,0.689,35.19,35.68,34.76,0.486,0.783,323.1,0.02,0.438,0,14.68,-0.004920193,-0.006775323,2.5E-07
"2019-05-30 01:55:00",80763,"CKVY",12.73,35.83,36.21,36.39,35.71,95.1,95.7,95.1,0.677,35.04,35.29,34.46,0.431,0.532,314.2,5.371,1.315,0,14.68,-0.004920193,-0.006775323,2.5E-07
"2019-05-30 02:00:00",80764,"CKVY",12.72,35.21,35.03,35.89,34.66,95.7,95.7,93.6,0.665,33.62,34.65,33.17,0.501,0.391,170.3,41.54,3.069,0,14.68,-0.00573768,-0.008496138,2.5E-07
"2019-05-30 02:05:00",80765,"CKVY",12.72,33.92,34.36,35.28,33.92,94.7,95.6,94.4,0.625,33.01,34.14,32.57,0.816,0.748,222.1,18.57,3.069,0,14.68,-0.00573768,-0.008496138,2.5E-07
"2019-05-30 02:10:00",80766,"CKVY",12.72,34.84,34.17,34.91,33.92,96.7,96.7,94.7,0.662,33.01,34.06,32.57,1.015,0.834,183.3,26.71,2.192,0,14.68,-0.00573768,-0.008496138,2.5E-07
"2019-05-30 02:15:00",80767,"CKVY",12.71,34.78,35.07,35.34,34.78,95.2,96.8,95.1,0.65,34,34.5,33.53,1.751,1.397,229.3,4.106,3.946,0,14.68,-0.005115532,-0.007224289,2.5E-07
"2019-05-30 02:20:00",80768,"CKVY",12.71,33.18,33.89,34.91,33.06,94.5,95.2,94.2,0.605,32.49,33.64,31.67,2.263,1.955,260.5,11.46,3.507,0,14.68,-0.005115532,-0.007224289,2.5E-07
"2019-05-30 02:25:00",80769,"CKVY",12.69,32.69,32.76,33.18,32.56,95.3,95.4,94.5,0.599,31.49,31.8,31.31,2.276,2.376,258.8,2.498,2.192,0,14.68,-0.005115532,-0.007224289,2.5E-07
"2019-05-30 02:30:00",80770,"CKVY",12.7,32.63,32.43,32.69,32.26,96.4,96.4,95.2,0.604,31.33,31.78,31.09,1.583,1.938,210.3,37.68,1.973,0,14.68,-0.003975145,-0.005116665,2.5E-07
"2019-05-30 02:35:00",80771,"CKVY",12.7,32.88,32.76,32.94,32.5,96.8,96.9,96.4,0.613,31.9,32.15,31.6,0.832,1.149,266.3,58.25,2.192,0,14.68,-0.003975145,-0.005116665,2.5E-07
"2019-05-30 02:40:00",80772,"CKVY",12.7,33.25,33.15,33.5,32.82,96.8,97.3,96.7,0.622,32.38,32.77,31.98,1.104,0.895,168,21.35,3.069,0,14.68,-0.003975145,-0.005116665,2.5E-07
"2019-05-30 02:45:00",80773,"CKVY",12.7,32.94,33.29,33.68,32.82,96.3,97.3,96.3,0.611,32.47,32.99,31.88,1.244,1.264,189.8,18.76,3.069,0,14.68,-0.00489606,-0.006832704,2.5E-07
"2019-05-30 02:50:00",80774,"CKVY",12.69,33.06,32.81,33.13,32.57,96.8,96.8,96.2,0.617,31.9,32.33,31.61,1.526,1.401,219,18.26,1.973,0,14.68,-0.00489606,-0.006832704,2.5E-07
"2019-05-30 02:55:00",80775,"CKVY",12.67,33.19,33.25,33.43,33,96.6,97,96.6,0.619,32.45,32.68,32.19,1.136,1.33,213.9,29.41,1.534,0,14.68,-0.00489606,-0.006832704,2.5E-07
"2019-05-30 03:00:00",80776,"CKVY",12.68,32.82,32.97,33.19,32.75,96.3,96.6,96.2,0.608,32.05,32.32,31.81,0.67,0.858,262.8,22.3,1.315,0,14.68,-0.0047927,-0.006627954,2.5E-07
"2019-05-30 03:05:00",80777,"CKVY",12.68,33.25,32.99,33.31,32.75,96.9,96.9,96.2,0.622,32.12,32.54,31.79,0.482,0.569,5.893,53.13,1.096,0,14.68,-0.0047927,-0.006627954,2.5E-07
"2019-05-30 03:10:00",80778,"CKVY",12.67,33.68,33.48,33.68,33.19,97,97.1,96.9,0.634,32.73,32.95,32.4,0.387,0.477,344.8,1.392,1.315,0,14.68,-0.0047927,-0.006627954,2.5E-07
"2019-05-30 03:15:00",80779,"CKVY",12.68,33.43,33.47,33.68,33.25,96.9,97,96.6,0.627,32.66,32.93,32.4,0.34,0.328,344.1,0.132,0.877,0,14.68,-0.005623786,-0.00842528,2.5E-07
"2019-05-30 03:20:00",80780,"CKVY",12.67,32.94,33.15,33.62,32.76,96.6,97,96.4,0.613,32.3,32.86,31.89,0.167,0.266,344,0.082,0,0,14.68,-0.005623786,-0.00842528,2.5E-07
"2019-05-30 03:25:00",80781,"CKVY",12.67,33.44,33.09,33.5,32.82,97.5,97.5,96.5,0.631,32.32,32.88,31.94,0.037,0.067,344.2,0.093,0.438,0,14.68,-0.005623786,-0.00842528,2.5E-07
"2019-05-30 03:30:00",80782,"CKVY",12.67,33.13,33.24,33.56,33.07,97.5,97.6,97.3,0.623,32.61,32.94,32.43,0.064,0.066,344.1,0.1,0.877,0,14.68,-0.006030875,-0.009450662,2.5E-07
"2019-05-30 03:35:00",80783,"CKVY",12.65,33.2,33.13,33.32,32.89,97.8,97.9,97.4,0.627,32.56,32.77,32.24,0.064,0.064,344.2,0.056,0,0,14.68,-0.006030875,-0.009450662,2.5E-07
"2019-05-30 03:40:00",80784,"CKVY",12.66,33.2,33.17,33.69,32.83,98.2,98.4,97.7,0.629,32.66,33.28,32.26,0.541,0.23,282.7,36.47,3.069,0,14.68,-0.006030875,-0.009450662,2.5E-07
"2019-05-30 03:45:00",80785,"CKVY",12.65,31.84,32.74,33.45,31.78,96.4,98.4,96.4,0.585,32.14,33.05,30.89,1.522,1.019,292.9,8.28,3.946,0,14.68,-0.005624632,-0.008451474,2.5E-07
"2019-05-30 03:50:00",80786,"CKVY",12.65,31.72,31.53,31.84,31.34,97.3,97.3,96.1,0.587,30.68,31.08,30.45,2.806,2.161,289.5,5.103,5.042,0,14.68,-0.005624632,-0.008451474,2.5E-07
"2019-05-30 03:55:00",80787,"CKVY",12.64,32.27,31.91,32.33,31.59,97.9,98,97.2,0.604,31.3,31.81,30.9,3.374,3.209,300.1,7.934,4.384,0,14.68,-0.005624632,-0.008451474,2.5E-07
"2019-05-30 04:00:00",80788,"CKVY",12.63,32.7,32.2,32.77,31.84,98,98.1,97.5,0.616,31.63,32.28,31.22,2.964,3.177,321,8.92,2.63,0,14.68,-0.003534619,-0.004363515,2.5E-07
"2019-05-30 04:05:00",80789,"CKVY",12.62,33.32,33.11,33.51,32.64,98,98.2,97.9,0.631,32.62,33.03,32.13,1.918,2.485,317.8,10.65,1.534,0,14.68,-0.003534619,-0.004363515,2.5E-07
"2019-05-30 04:10:00",80790,"CKVY",12.61,34.06,33.43,34.06,33.2,97.9,98,97.5,0.649,32.84,33.52,32.59,1.176,1.46,345.2,20.93,1.973,0,14.68,-0.003534619,-0.004363515,2.5E-07
"2019-05-30 04:15:00",80791,"CKVY",12.63,32.83,33.98,34.37,32.83,94.2,97.9,94.2,0.595,33.15,33.71,31.34,0.973,1.071,23.29,68.87,2.63,0,14.68,-0.004468212,-0.005952739,2.5E-07
"2019-05-30 04:20:00",80792,"CKVY",12.62,32.64,32.75,33.08,32.58,95.6,96,94.1,0.599,31.53,32.05,31.1,1.189,1.046,139.2,27.41,1.973,0,14.68,-0.004468212,-0.005952739,2.5E-07
"2019-05-30 04:25:00",80793,"CKVY",12.61,32.95,32.67,33.01,32.33,96.9,97,95.6,0.615,31.73,32.24,31.3,0.961,1.152,98.1,2.194,1.754,0,14.68,-0.004468212,-0.005952739,2.5E-07
"2019-05-30 04:30:00",80794,"CKVY",12.62,31.22,32.31,33.45,31.1,95.5,97.6,94.7,0.565,31.34,32.83,29.9,1.451,1.072,231.3,55.05,5.261,0,14.68,-0.004833108,-0.006742577,2.5E-07
"2019-05-30 04:35:00",80795,"CKVY",12.6,32.15,31.56,32.21,30.97,97.3,97.3,95.4,0.598,30.7,31.52,29.84,2.1,1.766,280.7,11.65,4.165,0,14.68,-0.004833108,-0.006742577,2.5E-07
"2019-05-30 04:40:00",80796,"CKVY",12.61,31.96,32.39,32.83,31.96,95.9,97.4,95.9,0.585,31.63,32.11,30.92,2.923,2.493,312.8,15.88,3.946,0,14.68,-0.004833108,-0.006742577,2.5E-07
"2019-05-30 04:45:00",80797,"CKVY",12.61,33.94,32.89,33.94,31.72,97.5,97.7,95.6,0.644,32.13,33.32,30.61,3.153,3.156,325.7,15.68,4.384,0,14.68,-0.003760803,-0.004737972,0.001153734
"2019-05-30 04:50:00",80798,"CKVY",12.61,33.94,34.2,34.5,33.88,93.8,97.5,93.8,0.62,33.12,33.56,32.36,3.225,3.211,18.25,28.28,4.384,0,14.68,-0.003760803,-0.004737972,0.001153734
"2019-05-30 04:55:00",80799,"CKVY",12.59,31.96,32.85,33.94,31.96,94.2,94.2,92.7,0.574,31.15,32.36,30.34,3.4,3.336,88.1,8.73,4.384,0,14.68,-0.003760803,-0.004737972,0.001153734
"2019-05-30 05:00:00",80800,"CKVY",12.57,33.26,32.57,33.38,31.96,96.7,97.1,94.2,0.621,31.53,32.63,30.5,2.925,3.243,88.7,11.52,3.507,0,14.68,-0.003237599,-0.003901158,0.00661335
"2019-05-30 05:05:00",80801,"CKVY",12.58,31.72,32.38,33.32,31.59,95.3,96.8,94.9,0.575,31.27,32.5,30.33,2.194,2.48,226,59.27,2.63,0,14.68,-0.003237599,-0.003901158,0.00661335
"2019-05-30 05:10:00",80802,"CKVY",12.59,31.22,31.8,32.27,31.1,95.6,96.3,95.3,0.566,30.73,31.34,29.96,1.991,1.959,227.4,13.04,5.042,0,14.68,-0.003237599,-0.003901158,0.00661335
"2019-05-30 05:15:00",80803,"CKVY",12.58,32.03,31.81,32.58,30.85,97,97.7,95.5,0.593,30.99,32,29.77,2.268,2.046,235.7,15.74,3.507,0,14.68,0.0004804814,0.0007601238,0.01694431
"2019-05-30 05:20:00",80804,"CKVY",12.59,33.94,33,34.07,31.96,97.4,98.5,96.9,0.643,32.42,33.57,31.2,3.15,2.743,278.9,17.35,6.576,0,14.68,0.0004804814,0.0007601238,0.01694431
"2019-05-30 05:25:00",80805,"CKVY",12.58,31.84,32.52,33.88,31.84,95.6,97.3,94.9,0.58,31.38,33.2,30.73,3.388,3.386,287.7,5.986,4.384,0,14.68,0.0004804814,0.0007601238,0.01694431
"2019-05-30 05:30:00",80806,"CKVY",12.58,31.66,31.56,31.84,31.41,97.1,97.1,95.5,0.585,30.64,31.03,30.34,3.68,3.534,295.9,3.726,4.384,0.02386445,14.68,0.0005740071,0.0009226906,0.03810553
"2019-05-30 05:35:00",80807,"CKVY",12.58,31.47,31.56,31.78,31.35,97.4,97.5,97.1,0.583,30.88,31.08,30.71,3.24,3.528,314.6,8.82,3.946,0.1285644,14.68,0.0005740071,0.0009226906,0.03810553
"2019-05-30 05:40:00",80808,"CKVY",12.57,31.72,31.7,31.91,31.35,98,98.1,97.4,0.592,31.16,31.4,30.7,3.145,3.167,301.7,6.945,3.726,0.3614329,14.68,0.0005740071,0.0009226906,0.03810553
"2019-05-30 05:45:00",80809,"CKVY",12.57,32.96,32.03,33.02,31.6,99.1,99.2,98,0.629,31.63,32.8,31.09,2.472,2.915,281.3,38.02,3.507,0.822829,14.68,0.0004977995,0.0007185495,0.07083949
"2019-05-30 05:50:00",80810,"CKVY",12.56,32.22,32.6,33.02,32.16,98.1,99.1,98,0.605,32.24,32.79,31.69,1.698,2.079,60.76,22.05,1.973,1.479156,14.68,0.0004977995,0.0007185495,0.07083949
"2019-05-30 05:55:00",80811,"CKVY",12.57,31.79,32.06,32.35,31.67,97.6,98.2,97.6,0.591,31.54,31.9,31.07,0.676,1.19,62.62,0.034,0,2.405318,14.68,0.0004977995,0.0007185495,0.07083949
"2019-05-30 06:00:00",80812,"CKVY",12.57,31.6,31.73,31.91,31.54,97.7,97.9,97.5,0.587,31.15,31.38,30.94,0.133,0.323,177,52.79,0.658,3.715497,14.68,0.0007177423,0.0008359651,0.1086794
"2019-05-30 06:05:00",80813,"CKVY",12.56,31.97,31.33,32.1,30.55,98.5,98.5,96.8,0.601,30.77,31.73,29.81,0.638,0.356,287,21.24,2.63,5.308805,14.68,0.0007177423,0.0008359651,0.1086794
"2019-05-30 06:10:00",80814,"CKVY",12.57,32.47,32.21,32.47,31.97,98.5,98.7,98.2,0.613,31.83,32.1,31.54,1.408,0.948,270,19.55,4.822,7.064385,14.68,0.0007177423,0.0008359651,0.1086794
"2019-05-30 06:15:00",80815,"CKVY",12.57,32.96,32.34,32.96,31.73,97.6,98.5,97.4,0.619,31.77,32.35,31.11,2.757,2.057,283.2,7.177,5.042,9.330264,14.68,0.001385149,0.001543535,0.1496289
"2019-05-30 06:20:00",80816,"CKVY",12.58,31.85,32.63,33.4,31.79,94.8,97.7,94.3,0.575,31.47,32.82,30.46,3.328,3.051,276.2,5.338,4.822,12.28776,14.68,0.001385149,0.001543535,0.1496289
"2019-05-30 06:25:00",80817,"CKVY",12.59,31.91,31.92,32.1,31.79,95.2,95.7,94.7,0.58,30.75,30.98,30.49,3.433,3.479,297.3,6.517,3.726,16.10548,14.68,0.001385149,0.001543535,0.1496289
"2019-05-30 06:30:00",80818,"CKVY",12.64,33.03,32.23,33.15,31.6,96.5,96.5,94.9,0.614,31.12,32.25,30.32,2.937,3.181,318.1,17.34,3.726,27.4038,14.68,0.004083916,0.00474159,0.1925478
"2019-05-30 06:35:00",80819,"CKVY",12.65,32.84,33.07,33.52,32.72,94.7,96.8,94.7,0.598,31.97,32.7,31.38,2.206,2.617,47.11,27.18,3.069,37.99828,14.68,0.004083916,0.00474159,0.1925478
"2019-05-30 06:40:00",80820,"CKVY",12.71,32.72,32.77,33.03,32.47,94,94.7,93.7,0.591,31.26,31.66,30.89,1.485,1.811,320.9,90.9,1.315,48.88116,14.68,0.004083916,0.00474159,0.1925478
"2019-05-30 06:45:00",80821,"CKVY",12.8,34.26,33.53,34.32,32.72,93.3,94.7,93.3,0.624,32.06,32.71,31.18,0.61,1.073,260.1,0.103,0,60.66328,14.68,0.007679101,0.008465585,0.2362879
"2019-05-30 06:50:00",80822,"CKVY",12.93,35.07,34.62,35.19,34.2,91.5,93.3,91,0.632,32.46,32.99,32.19,0.441,0.394,321.7,48.11,1.973,79.19173,14.68,0.007679101,0.008465585,0.2362879
"2019-05-30 06:55:00",80823,"CKVY",13.05,36.8,36.07,36.8,35.13,89.4,91.7,89.4,0.661,33.64,34.01,32.92,1.159,0.758,354.9,5.05,4.603,101.4408,14.68,0.007679101,0.008465585,0.2362879
"2019-05-30 07:00:00",80824,"CKVY",13.17,37.66,37.27,37.66,36.8,87.4,89.4,87.2,0.669,34.02,34.27,33.84,2.186,1.716,351.8,8.98,5.042,118.3975,14.68,0.01310786,0.01428266,0.2801268
"2019-05-30 07:05:00",80825,"CKVY",13.28,38.22,37.93,38.22,37.54,86.2,87.8,86.2,0.675,34.44,34.68,34.12,2.585,2.438,343.8,12.72,2.85,132.3597,14.68,0.01310786,0.01428266,0.2801268
"2019-05-30 07:10:00",80826,"CKVY",13.37,38.53,38.38,38.59,38.1,85.3,87,85.3,0.676,34.63,35,34.31,2.644,2.629,3.24,10.21,5.042,145.4022,14.68,0.01310786,0.01428266,0.2801268
"2019-05-30 07:15:00",80827,"CKVY",13.46,38.9,38.69,38.9,38.41,84.5,85.4,84,0.679,34.52,34.83,34.29,2.586,2.579,339.9,20.28,4.165,159.3095,14.68,0.01777267,0.0200664,0.3242374
"2019-05-30 07:20:00",80828,"CKVY",13.53,38.53,38.75,39.09,38.4,88.1,88.1,84.5,0.698,35.08,35.4,34.6,3.292,2.932,300.6,7.437,5.699,173.8261,14.68,0.01777267,0.0200664,0.3242374
"2019-05-30 07:25:00",80829,"CKVY",13.6,39.27,38.8,39.27,38.4,88.8,89.9,88.1,0.723,35.84,36.36,35.21,3.614,3.536,305.3,10.27,5.48,188.5379,14.68,0.01777267,0.0200664,0.3242374
"2019-05-30 07:30:00",80830,"CKVY",13.65,40.74,40,40.81,39.21,85.1,89,85.1,0.735,36.55,36.93,36.18,3.602,3.614,330.9,11.88,4.165,203.0369,14.68,0.02194192,0.02465607,0.3680045
"2019-05-30 07:35:00",80831,"CKVY",13.78,41.73,41.39,41.86,40.68,84.7,85.2,83.1,0.76,37.01,37.54,36.28,3.171,3.376,316.1,16.6,5.042,217.6577,14.68,0.02194192,0.02465607,0.3680045
"2019-05-30 07:40:00",80832,"CKVY",13.88,40.62,41.26,41.73,40.62,87.4,87.4,83,0.751,37.08,37.93,36.4,3.406,3.237,292.8,8.44,6.138,232.5675,14.68,0.02194192,0.02465607,0.3680045
"2019-05-30 07:45:00",80833,"CKVY",13.78,39.75,40.15,40.8,39.63,90,90,87.4,0.748,37.09,37.69,36.72,4.103,3.712,287,7.272,6.357,247.2568,14.68,0.02744035,0.03077379,0.4112498
"2019-05-30 07:50:00",80834,"CKVY",13.69,40.99,40.48,41.11,39.69,88.9,92,88.9,0.774,37.99,38.52,37.08,4.626,4.416,297.4,12.24,5.918,261.6539,14.68,0.02744035,0.03077379,0.4112498
"2019-05-30 07:55:00",80835,"CKVY",13.62,41.98,41.64,42.1,40.93,84.1,88.8,83.3,0.761,37.78,38.56,37.26,4.492,4.559,332.6,9.65,5.261,276.2625,14.68,0.02744035,0.03077379,0.4112498
"2019-05-30 08:00:00",80836,"CKVY",13.58,42.78,42.41,42.84,41.98,84.8,85.7,82.8,0.792,37.95,38.61,37.26,4.014,4.301,319.9,14.87,4.822,291.5285,14.68,0.03170161,0.03554073,0.4539635
"2019-05-30 08:05:00",80837,"CKVY",13.54,42.9,42.89,43.09,42.72,84.8,85.2,81.6,0.795,38.16,38.9,37.58,3.753,3.882,311.3,12.96,5.48,307.1203,14.68,0.03170161,0.03554073,0.4539635
"2019-05-30 08:10:00",80838,"CKVY",13.53,43.26,42.99,43.33,42.65,83.6,85.6,80.2,0.795,38.17,39.19,36.98,3.802,3.827,333.9,10.2,5.918,323.2464,14.68,0.03170161,0.03554073,0.4539635
"2019-05-30 08:15:00",80839,"CKVY",13.52,44.19,43.73,44.19,43.33,81.6,85.2,79.67,0.805,38.7,39.56,37.96,3.721,3.757,330.4,11.23,4.603,339.9758,14.68,0.03910255,0.04380097,0.4959905
"2019-05-30 08:20:00",80840,"CKVY",13.52,44.99,44.56,45.12,44,81.4,83.2,76.72,0.828,38.96,40.16,37.49,3.505,3.603,349.4,13.34,4.603,357.5897,14.68,0.03910255,0.04380097,0.4959905
"2019-05-30 08:25:00",80841,"CKVY",13.51,45.67,45.31,45.73,45.06,80.1,82.4,77.71,0.836,39.57,40.69,38.53,3.106,3.289,351.1,16.84,4.384,375.3971,14.68,0.03910255,0.04380097,0.4959905
"2019-05-30 08:30:00",80842,"CKVY",13.51,45.42,45.35,45.73,44.99,77.09,80.6,76.78,0.796,39.17,39.93,38.21,3.162,3.147,350.2,17.67,5.261,392.5992,14.68,0.04713555,0.05255769,0.5364134
"2019-05-30 08:35:00",80843,"CKVY",13.51,45.66,45.46,45.78,45.17,77.05,80.8,76.54,0.803,39.08,40.06,38.39,3.551,3.359,339.6,15.2,5.48,409.1487,14.68,0.04713555,0.05255769,0.5364134
"2019-05-30 08:40:00",80844,"CKVY",13.51,46.77,45.87,46.77,45.41,78.28,79.66,75.57,0.851,39.13,40.57,38.24,3.412,3.508,2.587,32.45,5.042,424.7206,14.68,0.04713555,0.05255769,0.5364134
"2019-05-30 08:45:00",80845,"CKVY",13.51,47.51,47.16,47.51,46.77,75.53,78.28,71.93,0.844,39.5,40.51,38.57,2.908,3.178,18.03,27.31,4.165,439.6069,14.68,0.05396118,0.0602745,0.5762038
"2019-05-30 08:50:00",80846,"CKVY",13.51,47.38,47.58,47.88,47.38,74.7,78.31,72.55,0.831,40.13,41.41,39.14,2.409,2.609,311.7,20.17,4.603,453.3799,14.68,0.05396118,0.0602745,0.5762038
"2019-05-30 08:55:00",80847,"CKVY",13.51,48.48,47.99,48.6,47.31,77.09,78.61,74.6,0.894,41.07,41.88,39.73,2.348,2.377,322.9,25.72,4.822,465.3233,14.68,0.05396118,0.0602745,0.5762038
"2019-05-30 09:00:00",80848,"CKVY",13.51,48.41,48.64,48.97,48.35,70.84,77.51,70.81,0.819,40.89,42.16,39.36,2.669,2.409,337.8,26.56,4.603,477.7435,14.68,0.06135586,0.06768779,0.6129571
"2019-05-30 09:05:00",80849,"CKVY",13.52,49.95,49.16,49.95,48.29,75.31,76.88,70.43,0.922,40.9,42.47,39.16,2.414,2.592,328.1,26.64,3.288,491.3541,14.68,0.06135586,0.06768779,0.6129571
"2019-05-30 09:10:00",80850,"CKVY",13.52,50.57,50.06,50.63,49.77,71.7,75.96,67.72,0.899,41.06,42.93,39.74,2.112,2.239,350.6,17.74,3.069,507.0247,14.68,0.06135586,0.06768779,0.6129571
"2019-05-30 09:15:00",80851,"CKVY",13.5,51.31,50.68,51.31,50.32,66.96,71.53,64.8,0.863,40.18,41.73,39.3,1.728,2.024,3.927,14.28,3.288,522.8135,14.68,0.06994362,0.07724927,0.6493113
"2019-05-30 09:20:00",80852,"CKVY",13.52,52.67,52.12,52.8,51.19,62.3,67.17,61.09,0.844,40.16,41.18,38.79,1.477,1.549,44.02,31.51,2.63,538.3124,14.68,0.06994362,0.07724927,0.6493113
"2019-05-30 09:25:00",80853,"CKVY",13.53,54.76,53.82,54.77,52.67,60.75,66.58,56.7,0.888,41,43.56,39.43,1.11,1.299,76.08,69.89,2.192,553.762,14.68,0.06994362,0.07724927,0.6493113
"2019-05-30 09:30:00",80854,"CKVY",13.52,54.08,54.73,55.38,54.02,49.01,62.12,47.84,0.699,38.7,42.31,34.84,0.885,0.93,146.6,93.7,3.507,568.5902,14.68,0.08121465,0.08883585,0.6844955
"2019-05-30 09:35:00",80855,"CKVY",13.52,54.44,53.74,54.44,53.15,58.2,59.29,49.01,0.841,37.57,40.53,35.2,1.117,1.063,241.7,93,4.165,582.8608,14.68,0.08121465,0.08883585,0.6844955
"2019-05-30 09:40:00",80856,"CKVY",13.52,54.68,54.48,54.93,53.94,52.91,61.59,50.99,0.772,38.9,41.72,36.45,2.071,1.519,183.5,24.55,7.234,596.2307,14.68,0.08121465,0.08883585,0.6844955
"2019-05-30 09:45:00",80857,"CKVY",13.53,54.31,54.73,55.11,54.31,52.46,61.28,49.55,0.755,39.25,41.93,36.37,2.756,2.423,176.9,22.74,5.042,609.6121,14.68,0.08807141,0.09720188,0.7183681
"2019-05-30 09:50:00",80858,"CKVY",13.52,54.74,54.04,54.74,53.63,52.02,56.41,47.86,0.76,36.65,38.87,34.45,2.779,2.784,196.3,23.43,4.165,622.9049,14.68,0.08807141,0.09720188,0.7183681
"2019-05-30 09:55:00",80859,"CKVY",13.53,54.92,54.6,54.99,54.31,56.44,59.8,51.54,0.83,38.84,41.18,37.14,2.6,2.775,196.3,21.21,4.822,636.6694,14.68,0.08807141,0.09720188,0.7183681
"2019-05-30 10:00:00",80860,"CKVY",13.53,55.1,55.33,55.78,54.86,54.75,58.39,47.69,0.811,38.11,41.37,35.63,2.501,2.493,128.8,22.29,5.918,650.9333,14.68,0.09455136,0.1061963,0.7492374
"2019-05-30 10:05:00",80861,"CKVY",13.52,55.83,54.97,55.89,54.17,46.89,58.42,46.89,0.713,37.82,40.31,35.22,3.136,2.818,149.9,19.87,6.576,665.4221,14.68,0.09455136,0.1061963,0.7492374
"2019-05-30 10:10:00",80862,"CKVY",13.52,55.51,55.92,56.19,55.45,45.55,54.13,45.55,0.685,37.43,39.63,34.85,3.131,3.048,189.9,36.57,6.576,679.0151,14.68,0.09455136,0.1061963,0.7492374
"2019-05-30 10:15:00",80863,"CKVY",13.51,56.38,55.45,56.38,54.96,51.24,56.18,45.28,0.795,37.39,40.64,34.52,3.133,3.171,196.4,46.29,5.918,690.9742,14.68,0.1012618,0.1142934,0.7772784
"2019-05-30 10:20:00",80864,"CKVY",13.51,56.19,56.22,56.5,55.88,52.03,55.15,46.27,0.801,37.65,40.57,35.74,3.335,3.149,177.5,23.16,8.55,703.1951,14.68,0.1012618,0.1142934,0.7772784
"2019-05-30 10:25:00",80865,"CKVY",13.52,56.81,56.16,56.81,55.57,51.38,53.92,46.51,0.809,37.59,40.21,35.91,3.507,3.541,171.8,21.13,7.234,716.058,14.68,0.1012618,0.1142934,0.7772784
"2019-05-30 10:30:00",80866,"CKVY",13.52,56.07,56.54,57.05,55.88,51.38,53.61,45.41,0.788,37.55,39.68,35.88,3.915,3.724,181.3,19.5,8.77,729.7613,14.68,0.1080991,0.12275,0.8023174
"2019-05-30 10:35:00",80867,"CKVY",13.51,57.42,56.86,57.49,56.07,47.98,58.31,47.68,0.773,38.89,42.7,37.07,3.829,3.85,163.9,23.69,8.11,742.2628,14.68,0.1080991,0.12275,0.8023174
"2019-05-30 10:40:00",80868,"CKVY",13.51,57.42,57.04,57.42,56.68,49.59,54.19,45.38,0.799,37.93,40.52,35.95,3.804,3.764,158.8,25.12,6.357,754.2772,14.68,0.1080991,0.12275,0.8023174
"2019-05-30 10:45:00",80869,"CKVY",13.52,58.4,57.92,58.4,57.17,48.53,52.61,42.8,0.809,37.87,40.72,35.37,3.407,3.658,160,21.45,5.48,765.8914,14.68,0.1145141,0.1303309,0.8239371
"2019-05-30 10:50:00",80870,"CKVY",13.53,58.83,58.66,59.14,58.03,45.34,54.6,44.93,0.768,39.77,42.59,37.13,3.582,3.401,168.6,19.44,10.52,777.3574,14.68,0.1145141,0.1303309,0.8239371
"2019-05-30 10:55:00",80871,"CKVY",13.53,57.84,58.5,58.89,57.78,44.89,51.92,42.28,0.734,38.2,41.17,35.19,4.612,4.073,170.9,17.87,9.43,788.518,14.68,0.1145141,0.1303309,0.8239371
"2019-05-30 11:00:00",80872,"CKVY",13.53,58.14,57.86,58.27,57.4,45.23,52.02,42.32,0.747,37.39,40.19,34.83,5.86,5.138,175.1,15.51,10.74,799.2989,14.68,0.120949,0.1384446,0.8432188
"2019-05-30 11:05:00",80873,"CKVY",13.51,58.26,58.7,59.12,58.14,42.45,53.87,41.97,0.704,38.85,42.23,35.5,6.451,6.311,182.1,18.81,10.08,808.8373,14.68,0.120949,0.1384446,0.8432188
"2019-05-30 11:10:00",80874,"CKVY",13.52,58.75,58.14,58.87,57.58,45.19,53.97,39.6,0.763,36.78,41.93,33.38,5.876,6.219,176,15.92,9.86,817.976,14.68,0.120949,0.1384446,0.8432188
"2019-05-30 11:15:00",80875,"CKVY",13.52,59.49,59.17,59.74,58.75,47.9,51.47,40.67,0.831,38.53,41.39,35.6,5.299,5.684,184.3,19.14,10.08,826.5563,14.68,0.1252653,0.1469162,0.8603852
"2019-05-30 11:20:00",80876,"CKVY",13.52,59.24,59.18,59.49,58.75,48.96,51.23,39.57,0.842,37.36,41.15,34.57,5.037,5.177,170.5,15.52,9.86,836.2957,14.68,0.1252653,0.1469162,0.8603852
"2019-05-30 11:25:00",80877,"CKVY",13.52,59.37,59.14,59.74,58.5,46.91,53.93,39.81,0.81,38,42.41,34.6,5.21,5.121,205.5,25.14,9.21,846.6591,14.68,0.1252653,0.1469162,0.8603852
"2019-05-30 11:30:00",80878,"CKVY",13.52,59.24,58.89,59.37,58.32,45.67,50.03,40.8,0.785,37.06,40.2,34.85,5.169,5.197,217,39.25,7.014,856.7513,14.68,0.130614,0.1513719,0.8748263
"2019-05-30 11:35:00",80879,"CKVY",13.52,58.75,59.45,59.74,58.75,43.41,51.84,39.64,0.733,38.41,41.92,34.63,5.054,5.065,215.8,20.72,10.08,865.4822,14.68,0.130614,0.1513719,0.8748263
"2019-05-30 11:40:00",80880,"CKVY",13.52,59.92,59.75,60.6,58.75,39.88,53.35,39.16,0.702,38.44,42.99,35.2,5.461,5.26,162.9,27.35,10.08,873.5992,14.68,0.130614,0.1513719,0.8748263
"2019-05-30 11:45:00",80881,"CKVY",13.52,59.86,59.97,60.54,59.49,44.44,48.35,38.06,0.781,37.14,40.51,34.59,5.996,5.57,162.6,21.8,10.74,884.4069,14.68,0.1356868,0.1571863,0.8848218
"2019-05-30 11:50:00",80882,"CKVY",13.52,60.35,59.91,60.53,59.49,38.4,45.26,37.23,0.687,35.71,38.92,33.54,5.715,5.862,191.9,33.15,10.52,896.9381,14.68,0.1356868,0.1571863,0.8848218
"2019-05-30 11:55:00",80883,"CKVY",13.52,60.4,60.59,61.08,60.22,39.56,47.04,37.37,0.709,37.29,40.08,34.13,5.15,5.355,182.5,33.57,10.3,906.5266,14.68,0.1356868,0.1571863,0.8848218
"2019-05-30 12:00:00",80884,"CKVY",13.52,60.34,60.57,61.08,59.91,39.08,49.64,36.96,0.699,37.73,41.71,34.06,5.382,5.324,188.9,23.47,11.62,911.697,14.68,0.1405778,0.1636471,0.8937891
"2019-05-30 12:05:00",80885,"CKVY",13.52,60.7,60.27,60.71,59.84,43.47,48.37,37.54,0.787,37.15,40.73,34.18,5.823,5.692,188.1,26.96,10.96,916.4123,14.68,0.1405778,0.1636471,0.8937891
"2019-05-30 12:10:00",80886,"CKVY",13.52,61.07,60.55,61.13,59.96,39.08,48.3,36.58,0.717,36.53,40.91,33.62,5.423,5.635,143.1,47.81,7.891,924.731,14.68,0.1405778,0.1636471,0.8937891
"2019-05-30 12:15:00",80887,"CKVY",13.51,61.81,61.02,61.99,60.33,42.44,55.05,36.75,0.799,37.68,45.13,34.03,4.591,4.988,144.8,14.51,10.74,936.3753,14.68,0.1446873,0.1679128,0.8979658
"2019-05-30 12:20:00",80888,"CKVY",13.52,61.31,61.82,62.3,61.31,37.67,48.47,35.99,0.697,38.44,42.25,34.52,5.454,4.881,158.8,12.62,12.93,944.318,14.68,0.1446873,0.1679128,0.8979658
"2019-05-30 12:25:00",80889,"CKVY",13.51,61.44,61.45,61.87,61.07,37.88,48.47,35.72,0.704,37.55,41.85,34.12,6.804,6.286,174.2,12.82,12.71,949.3048,14.68,0.1446873,0.1679128,0.8979658
"2019-05-30 12:30:00",80890,"CKVY",13.51,61.68,61.14,61.81,60.45,41.1,46.34,34.14,0.77,36.77,40.81,32.29,6.26,6.801,124.7,44.38,7.891,950.6001,14.68,0.1477733,0.1726953,0.8986932
"2019-05-30 12:35:00",80891,"CKVY",13.5,61.12,61.72,62.23,61.06,37.16,45.24,33.63,0.683,36.1,40.74,32.78,4.903,5.515,198.3,18.64,8.33,953.2682,14.68,0.1477733,0.1726953,0.8986932
"2019-05-30 12:40:00",80892,"CKVY",13.51,60.94,60.88,61.31,60.44,39.45,45.55,33.8,0.72,35.1,40.02,31.87,3.673,4.197,194.7,47.09,8.11,955.6064,14.68,0.1477733,0.1726953,0.8986932
"2019-05-30 12:45:00",80893,"CKVY",13.49,62.79,61.64,62.85,60.81,38.77,46.89,34.14,0.756,36.4,42.08,32.75,3.635,3.353,158.6,30.16,6.795,958.5481,14.68,0.1492832,0.1712185,0.8989947
"2019-05-30 12:50:00",80894,"CKVY",13.51,62.6,62.61,63.28,61.86,40.79,49.05,34.69,0.79,38.32,42.72,33.92,4.285,4.171,196.4,24.22,12.71,961.088,14.68,0.1492832,0.1712185,0.8989947
"2019-05-30 12:55:00",80895,"CKVY",13.51,61.31,61.97,62.72,61.06,38.39,51.52,33.08,0.71,36.13,44.57,32.15,4.838,4.539,184.3,23.68,8.99,963.8871,14.68,0.1492832,0.1712185,0.8989947
"2019-05-30 13:00:00",80896,"CKVY",13.51,61.12,61.4,61.74,60.87,39.35,45.55,33.86,0.723,35.67,40.13,32.52,6.147,5.576,224.7,12.85,11.4,965.6799,14.68,0.1510432,0.1740513,0.8929037
"2019-05-30 13:05:00",80897,"CKVY",13.51,61.61,61.35,62.05,60.44,32.56,47.81,32.56,0.609,35.27,41.55,31.75,5.916,5.956,188.3,33.3,11.62,966.5151,14.68,0.1510432,0.1740513,0.8929037
"2019-05-30 13:10:00",80898,"CKVY",13.51,62.42,62.12,62.66,61.37,41.85,46.14,32.56,0.805,36.28,41.42,31.95,5.83,5.691,193.1,31.92,12.71,966.7469,14.68,0.1510432,0.1740513,0.8929037
"2019-05-30 13:15:00",80899,"CKVY",13.49,62.11,61.93,62.54,61.43,36.09,45.11,32.43,0.687,35.41,40.42,31.99,5.825,5.829,231.7,15.59,11.84,967.0848,14.68,0.1510911,0.1768653,0.8861322
"2019-05-30 13:20:00",80900,"CKVY",13.5,63.1,62.23,63.1,61.8,40.45,47.16,33.49,0.797,36.38,42.21,33.11,5.907,5.806,210.4,22.87,11.84,968.3431,14.68,0.1510911,0.1768653,0.8861322
"2019-05-30 13:25:00",80901,"CKVY",13.49,61.74,62.16,63.16,61.55,35.82,42.13,31.95,0.673,34.89,39.19,31.72,6.443,6.609,208.2,17.26,13.15,969.2838,14.68,0.1510911,0.1768653,0.8861322
"2019-05-30 13:30:00",80902,"CKVY",13.5,62.72,62.44,62.79,61.8,37.4,45.93,33.21,0.727,36.16,41.53,33.15,6.025,6.109,172.3,18.59,11.62,968.9881,14.68,0.1520079,0.1788755,0.8747498
"2019-05-30 13:35:00",80903,"CKVY",13.5,61.55,62.56,63.28,61.55,32.36,44.01,31.57,0.604,35.33,40.93,31.48,5.91,6.179,229.2,34.57,10.96,968.0502,14.68,0.1520079,0.1788755,0.8747498
"2019-05-30 13:40:00",80904,"CKVY",13.5,62.54,62.43,63.28,61.49,36.06,44.46,31.81,0.697,35.69,40.83,31.64,5.661,5.381,216.8,23.1,14.91,967.2252,14.68,0.1520079,0.1788755,0.8747498
"2019-05-30 13:45:00",80905,"CKVY",13.5,62.6,62.72,63.16,62.42,35.96,42.26,30.61,0.696,35.12,39.66,31.31,5.501,5.626,197.4,20.36,11.62,966.4918,14.68,0.1523414,0.178546,0.8609926
"2019-05-30 13:50:00",80906,"CKVY",13.5,63.03,63.47,64.51,62.54,33.86,44.56,32.22,0.666,37.17,41.53,33.41,6.269,5.788,213.2,31.06,15.12,964.8979,14.68,0.1523414,0.178546,0.8609926
"2019-05-30 13:55:00",80907,"CKVY",13.49,62.79,63.05,63.65,62.42,36.2,44.15,30.61,0.706,35.24,40.78,31.23,6.255,6.619,196.1,26.25,12.93,961.8323,14.68,0.1523414,0.178546,0.8609926
"2019-05-30 14:00:00",80908,"CKVY",13.5,63.03,62.97,63.71,62.35,37.84,43.53,30.68,0.744,35.55,40.87,31.72,6.034,6.289,258.8,31.71,8.77,958.3978,14.68,0.1521816,0.1796881,0.8430287
"2019-05-30 14:05:00",80909,"CKVY",13.48,63.71,63.42,63.9,62.91,32.94,42.5,31.26,0.663,35.94,40.36,32.21,5.296,5.72,190.2,24.87,9.64,954.4078,14.68,0.1521816,0.1796881,0.8430287
"2019-05-30 14:10:00",80910,"CKVY",13.49,63.22,63.55,64.08,63.16,34.48,40.65,30.16,0.682,35.36,38.92,31.81,5.341,4.98,177.9,19.3,11.84,950.7431,14.68,0.1521816,0.1796881,0.8430287
"2019-05-30 14:15:00",80911,"CKVY",13.49,63.53,62.81,63.53,62.29,38.25,45.11,30.37,0.765,34.83,41.45,31.23,5.275,5.388,131.8,34.65,8.11,947.0901,14.68,0.1506347,0.1762503,0.8236686
"2019-05-30 14:20:00",80912,"CKVY",13.49,63.16,63.27,63.96,62.6,34.96,39.01,30.37,0.69,34.58,38.38,31.15,5.629,5.414,232.4,11.79,10.96,943.7406,14.68,0.1506347,0.1762503,0.8236686
"2019-05-30 14:25:00",80913,"CKVY",13.49,63.59,63.46,64.14,62.85,33.49,43.84,30.23,0.671,34.97,40.83,31.42,5.443,5.534,192,39.87,9.86,940.0982,14.68,0.1506347,0.1762503,0.8236686
"2019-05-30 14:30:00",80914,"CKVY",13.48,63.9,63.81,64.21,63.53,32.53,38.9,29.55,0.659,34.56,38.7,31.56,5.161,5.133,163.7,32.04,7.672,935.8897,14.68,0.1495117,0.1754269,0.801527
"2019-05-30 14:35:00",80915,"CKVY",13.48,64.02,63.93,64.39,63.65,31.43,41.3,28.65,0.64,34.82,40.18,30.59,4.433,4.755,217.8,17.89,8.55,930.8741,14.68,0.1495117,0.1754269,0.801527
"2019-05-30 14:40:00",80916,"CKVY",13.47,63.96,63.71,64.02,63.34,36.98,38.97,28.86,0.751,33.84,38.38,30.5,4.25,4.552,193.9,16.81,9.21,925.8199,14.68,0.1495117,0.1754269,0.801527
"2019-05-30 14:45:00",80917,"CKVY",13.47,64.08,64.56,65.13,63.96,28.41,40.86,28.31,0.58,36.02,40.62,30.71,5.207,4.767,192.9,22.22,10.3,920.9767,14.68,0.1478308,0.1721076,0.7756829
"2019-05-30 14:50:00",80918,"CKVY",13.46,64.26,64.19,64.88,63.65,33.21,40.82,28.28,0.682,34.59,40.21,30.56,5.393,5.246,214.6,20.25,8.99,916.1378,14.68,0.1478308,0.1721076,0.7756829
"2019-05-30 14:55:00",80919,"CKVY",13.47,64.63,64.38,64.75,64.13,37.8,40.89,29.89,0.786,35.59,40.41,32.32,5.654,5.374,221.6,32.77,9.43,910.9816,14.68,0.1478308,0.1721076,0.7756829
"2019-05-30 15:00:00",80920,"CKVY",13.47,64.99,64.9,65.42,64.25,30.36,49.62,28,0.639,36.57,45.96,31.23,5.205,5.461,162.2,15.93,9.21,904.0445,14.68,0.1462126,0.1721494,0.7467443
"2019-05-30 15:05:00",80921,"CKVY",13.45,64.86,64.64,65.23,64,32.97,40.13,27.83,0.691,34.59,39.92,30.34,5.56,5.257,216.6,16.9,11.62,896.6672,14.68,0.1462126,0.1721494,0.7467443
"2019-05-30 15:10:00",80922,"CKVY",13.45,64.36,64.4,65.1,63.87,30.08,39.34,27.34,0.62,34.15,39.24,29.91,6.023,5.878,259.5,26.24,11.4,888.865,14.68,0.1462126,0.1721494,0.7467443
"2019-05-30 15:15:00",80923,"CKVY",13.45,64.23,64.34,64.54,64.11,31.04,36.87,28.58,0.637,33.73,37.41,30.98,6.535,6.244,275.7,13.52,8.99,881.7892,14.68,0.1435897,0.1709832,0.7176861
"2019-05-30 15:20:00",80924,"CKVY",13.45,64.48,64.36,65.03,63.86,29.09,37.42,26.42,0.602,33.27,38.23,29.47,6.169,6.589,272.1,16.31,7.672,874.9754,14.68,0.1435897,0.1709832,0.7176861
"2019-05-30 15:25:00",80925,"CKVY",13.45,64.3,64.41,64.85,63.99,30.05,36.32,26.66,0.618,32.62,37.29,29.64,5.396,5.815,260.8,18.48,7.672,867.03,14.68,0.1435897,0.1709832,0.7176861
"2019-05-30 15:30:00",80926,"CKVY",13.44,64.6,64.81,65.22,64.36,26.83,37.79,25.97,0.557,32.32,38.48,28.95,4.578,5.02,286.4,23.68,6.138,858.1309,14.68,0.140364,0.1681413,0.6862059
"2019-05-30 15:35:00",80927,"CKVY",13.45,65.47,64.89,65.53,64.42,35.81,39.54,24.81,0.767,31.51,40.19,28.09,3.682,4.102,206.3,95.7,6.138,848.4263,14.68,0.140364,0.1681413,0.6862059
"2019-05-30 15:40:00",80928,"CKVY",13.44,65.34,65.53,66.08,64.91,30.22,36.25,24.5,0.644,32.89,38.51,28.15,3.535,3.44,211.9,20.78,8.33,838.4922,14.68,0.140364,0.1681413,0.6862059
"2019-05-30 15:45:00",80929,"CKVY",13.44,65.71,65.4,65.9,64.97,24.84,34.68,24.84,0.536,32.36,36.96,28.68,3.569,3.549,215.9,27.49,7.891,830.466,14.68,0.1345195,0.1562738,0.6515434
"2019-05-30 15:50:00",80930,"CKVY",13.44,65.84,65.45,65.84,65.22,31.45,34.33,24.05,0.682,31.42,36.75,28.02,3.796,3.708,185.1,19.27,6.576,823.1139,14.68,0.1345195,0.1562738,0.6515434
"2019-05-30 15:55:00",80931,"CKVY",13.42,65.03,65.55,65.9,64.97,19.6,33.24,19.09,0.413,30.69,35.87,21.85,4.26,4.154,187.3,20.85,9.21,815.2604,14.68,0.1345195,0.1562738,0.6515434
"2019-05-30 16:00:00",80932,"CKVY",13.42,65.71,65.49,66.08,64.73,24.53,30.84,17.44,0.53,26.35,34.04,19.52,3.548,3.833,152.9,77.13,5.699,805.048,14.68,0.1309638,0.1537753,0.6168082
"2019-05-30 16:05:00",80933,"CKVY",13.43,65.47,65.61,65.96,65.34,26.21,38.89,21.65,0.561,31.26,39.96,25.27,3.392,3.424,122.8,27.27,5.042,792.3473,14.68,0.1309638,0.1537753,0.6168082
"2019-05-30 16:10:00",80934,"CKVY",13.42,65.22,65.5,65.71,65.16,25.53,34.13,25.22,0.542,31.59,36.6,28.75,2.365,2.836,107.4,30.4,4.822,779.1018,14.68,0.1309638,0.1537753,0.6168082
"2019-05-30 16:15:00",80935,"CKVY",13.42,66.45,65.91,66.7,65.1,25.15,39.13,24.81,0.557,32.94,40.75,29.08,2.349,2.4,201.7,88.4,6.576,766.0049,14.68,0.1224724,0.141044,0.5759763
"2019-05-30 16:20:00",80936,"CKVY",13.42,65.4,65.55,66.51,65.1,23.61,30.39,23.16,0.504,28.76,33.68,26.79,2.712,2.609,251.1,18.6,6.795,754.0709,14.68,0.1224724,0.141044,0.5759763
"2019-05-30 16:25:00",80937,"CKVY",13.42,66.33,66.28,66.58,65.4,25.66,34.2,23.75,0.566,32.09,37.41,27.5,2.839,2.645,197.7,30.56,7.453,742.4608,14.68,0.1224724,0.141044,0.5759763
"2019-05-30 16:30:00",80938,"CKVY",13.41,65.84,66.08,66.45,65.77,26.08,33.27,22.96,0.565,31.23,36.39,27.09,3.973,3.431,198.4,25.61,8.77,731.7696,14.68,0.1172779,0.1358315,0.5365847
"2019-05-30 16:35:00",80939,"CKVY",13.41,66.14,65.98,66.33,65.71,25.15,32.96,22.27,0.551,30.22,36.26,26.45,3.935,3.829,214.7,36.51,7.014,720.8233,14.68,0.1172779,0.1358315,0.5365847
"2019-05-30 16:40:00",80940,"CKVY",13.4,65.89,65.9,66.33,65.58,24.87,34.13,22,0.54,31.44,36.92,25.9,4.369,4.34,142.3,17.61,6.576,709.7292,14.68,0.1172779,0.1358315,0.5365847
"2019-05-30 16:45:00",80941,"CKVY",13.41,66.06,66.23,66.62,65.82,28.37,35.22,21.86,0.62,30.27,38.21,25.83,3.741,3.988,150.1,22.62,7.234,697.1912,14.68,0.1142968,0.1365416,0.4947944
"2019-05-30 16:50:00",80942,"CKVY",13.42,65.8,65.72,66.12,65.31,27.13,31.1,22.85,0.588,30.49,34.45,26.47,3.653,3.767,122,25.43,5.48,684.5231,14.68,0.1142968,0.1365416,0.4947944
"2019-05-30 16:55:00",80943,"CKVY",13.42,65.99,65.98,66.54,65.55,23.02,34.39,20.45,0.502,28.08,37.2,24.02,3.463,3.546,204.3,26.13,8.33,672.3684,14.68,0.1142968,0.1365416,0.4947944
"2019-05-30 17:00:00",80944,"CKVY",13.42,66.42,66.32,66.6,65.86,23.5,34.94,20.14,0.52,27.45,37.81,24.32,3.031,3.348,225.9,81.2,5.042,660.5103,14.68,0.1071389,0.1276514,0.4531415
"2019-05-30 17:05:00",80945,"CKVY",13.43,65.92,66.26,67.03,65.74,20.83,31.55,19.15,0.453,26.39,35.77,22.81,2.903,2.866,81,39.92,6.357,648.2489,14.68,0.1071389,0.1276514,0.4531415
"2019-05-30 17:10:00",80946,"CKVY",13.43,66.66,66.29,66.66,65.8,20.35,33.91,19.7,0.454,28.05,36.89,23.89,2.258,2.628,107.8,25.77,3.946,634.9767,14.68,0.1071389,0.1276514,0.4531415
"2019-05-30 17:15:00",80947,"CKVY",13.44,67.65,66.98,67.65,66.6,24.66,30.28,20.14,0.569,28.8,35.13,24.53,1.931,2.078,77.57,52.13,3.946,621.2096,14.68,0.09785318,0.1144013,0.4097689
"2019-05-30 17:20:00",80948,"CKVY",13.45,67.83,67.92,68.33,67.53,22.54,33.64,20.76,0.524,31.43,38.37,26.15,1.611,1.852,45.62,26.94,4.603,602.9085,14.68,0.09785318,0.1144013,0.4097689
"2019-05-30 17:25:00",80949,"CKVY",13.45,66.97,67.73,68.27,66.97,18.91,29.97,18.39,0.426,29.7,35.28,22.67,1.597,1.468,96.6,46.58,4.384,581.5465,14.68,0.09785318,0.1144013,0.4097689
"2019-05-30 17:30:00",80950,"CKVY",13.45,66.85,66.74,67.03,66.42,21.92,28.22,17.81,0.492,27.05,32.92,21.55,2.626,2.039,169.7,17.83,9.64,545.2958,14.68,0.08184325,0.09455921,0.3641836
"2019-05-30 17:35:00",80951,"CKVY",13.45,66.72,66.51,66.85,66.29,22.47,27.2,19.04,0.503,26.52,31.74,22.98,3.361,3.056,164.3,13.68,6.795,519.1422,14.68,0.08184325,0.09455921,0.3641836
"2019-05-30 17:40:00",80952,"CKVY",13.45,67.16,66.97,67.28,66.54,23.53,31.24,19.08,0.534,27.61,35.52,23.23,3.628,3.537,215.7,47.22,5.042,497.8977,14.68,0.08184325,0.09455921,0.3641836
"2019-05-30 17:45:00",80953,"CKVY",13.41,66.48,66.72,67.16,66.29,21.68,26.07,18.12,0.481,24.68,30.71,22.11,3.339,3.55,246.5,18.15,5.48,495.5302,14.68,0.07950193,0.09829316,0.3208635
"2019-05-30 17:50:00",80954,"CKVY",13.46,66.42,66.46,66.66,66.23,22.81,27.33,18.84,0.505,25.63,31.7,22.83,2.947,3.067,218.4,22.45,5.699,478.572,14.68,0.07950193,0.09829316,0.3208635
"2019-05-30 17:55:00",80955,"CKVY",13.46,67.16,66.7,67.28,66.35,21.31,27.74,19.32,0.484,27.31,32.76,23.43,3.237,3.153,212.9,22.5,6.138,468.9483,14.68,0.07950193,0.09829316,0.3208635
"2019-05-30 18:00:00",80956,"CKVY",13.46,67.9,67.47,68.27,66.79,19.56,27.06,17.09,0.455,24.36,32.99,20.73,2.642,2.914,272.7,25.33,3.507,464.3966,14.68,0.07456078,0.09191442,0.2759063
"2019-05-30 18:05:00",80957,"CKVY",13.43,67.77,67.9,68.51,67.53,18.8,24.32,17.81,0.436,24.83,30.13,22.36,2.004,2.325,279.9,50.91,3.507,468.8328,14.68,0.07456078,0.09191442,0.2759063
"2019-05-30 18:10:00",80958,"CKVY",13.43,68.14,67.86,68.14,67.53,20.93,27.37,18.5,0.492,27.05,33.06,23.4,1.096,1.508,10.34,36.39,1.973,464.2499,14.68,0.07456078,0.09191442,0.2759063
"2019-05-30 18:15:00",80959,"CKVY",13.42,67.59,68.46,69.13,67.53,20.14,27.37,18.7,0.464,28.82,33.48,23.82,1.247,1.034,233,72.81,4.822,449.041,14.68,0.0650556,0.07635186,0.2305839
"2019-05-30 18:20:00",80960,"CKVY",13.23,66.79,67.03,67.59,66.66,20.76,29.56,17.91,0.465,27.29,34.4,21.84,2.265,1.781,203.2,12.4,5.918,427.5099,14.68,0.0650556,0.07635186,0.2305839
"2019-05-30 18:25:00",80961,"CKVY",13.21,67.16,66.91,67.28,66.66,26.37,29.73,19.66,0.599,28.25,34.38,24.08,2.967,2.615,223.4,25.08,5.699,406.9945,14.68,0.0650556,0.07635186,0.2305839
"2019-05-30 18:30:00",80962,"CKVY",13.34,66.91,67.04,67.28,66.79,23.05,27.16,18.12,0.519,26.64,32.34,22.15,3.265,3.263,174.9,21.08,7.014,389.8607,14.68,0.05858518,0.07286009,0.186323
"2019-05-30 18:35:00",80963,"CKVY",13.23,68.64,67.6,68.64,66.79,20.96,28.67,19.52,0.501,27.33,33.76,24.34,2.056,2.661,185.3,46.4,2.411,380.0753,14.68,0.05858518,0.07286009,0.186323
"2019-05-30 18:40:00",80964,"CKVY",13.16,68.27,69.2,69.74,68.14,20.04,26.92,17.54,0.473,29.22,34.02,23.5,1.556,1.671,246.3,39.83,4.822,368.9923,14.68,0.05858518,0.07286009,0.186323
"2019-05-30 18:45:00",80965,"CKVY",13.1,67.65,67.73,68.2,67.53,26.27,29.05,19.39,0.607,27.57,34.41,24.58,1.198,1.345,239.5,29.8,4.165,349.3997,14.68,0.04846615,0.05970134,0.1433496
"2019-05-30 18:50:00",80966,"CKVY",12.98,65.31,66.55,67.71,65.18,26.92,32.4,24.49,0.573,32.14,36.77,28.32,2.369,1.809,213.6,12.3,6.795,315.5782,14.68,0.04846615,0.05970134,0.1433496
"2019-05-30 18:55:00",80967,"CKVY",12.93,64.44,65.03,65.37,64.32,33.02,33.02,23.7,0.682,29.67,34.76,27.11,2.467,2.493,180,37.07,6.795,224.8397,14.68,0.04846615,0.05970134,0.1433496
"2019-05-30 19:00:00",80968,"CKVY",12.94,62.1,62.87,64.32,62.04,36.92,38.36,26.96,0.703,33.27,37.62,28.22,3.143,2.892,272,8.19,5.918,132.2942,14.68,0.01295462,0.02264728,0.1019883
"2019-05-30 19:05:00",80969,"CKVY",12.94,61.17,61.49,62.1,61.11,42.3,43.57,37.1,0.779,37.16,39.05,35.11,2.511,2.825,260.6,15.96,3.507,75.408,14.68,0.01295462,0.02264728,0.1019883
"2019-05-30 19:10:00",80970,"CKVY",12.94,61.98,61.89,62.41,61.11,36.41,42.4,31.1,0.69,33.62,38.23,30.92,2.716,2.691,261.1,24.92,5.042,69.53297,14.68,0.01295462,0.02264728,0.1019883
"2019-05-30 19:15:00",80971,"CKVY",12.93,59.94,61.25,61.98,59.94,43.02,45.08,34.73,0.758,36.09,39.12,33.42,2.258,2.406,243.8,9.31,3.507,69.96212,14.68,0.004943109,0.01335673,0.06439107
"2019-05-30 19:20:00",80972,"CKVY",12.93,57.78,58.75,59.94,57.78,48.43,49.05,42.85,0.79,38.36,39.35,37.27,2.321,2.247,249.3,8.93,3.507,52.74444,14.68,0.004943109,0.01335673,0.06439107
"2019-05-30 19:25:00",80973,"CKVY",12.92,58.96,58.2,59.02,57.66,41.07,48.84,40.55,0.699,36.8,38.62,34.99,2.389,2.308,257.5,8.68,3.507,47.53391,14.68,0.004943109,0.01335673,0.06439107
"2019-05-30 19:30:00",80974,"CKVY",12.94,60.13,59.59,60.19,58.89,38.36,42.58,37.71,0.681,34.95,36.64,34,2.592,2.488,267.3,8.48,3.946,52.10569,14.68,0.001267827,0.007707779,0.03338714
"2019-05-30 19:35:00",80975,"CKVY",12.93,61.98,61.32,61.98,60.07,42.06,44.12,35.73,0.797,36.83,39.71,33.22,2.638,2.64,236,11.98,3.726,86.48311,14.68,0.001267827,0.007707779,0.03338714
"2019-05-30 19:40:00",80976,"CKVY",12.94,63.02,62.57,63.09,61.98,38.23,42.16,37.4,0.751,37.76,38.94,36.08,2.59,2.638,230.2,7.426,3.288,127.4473,14.68,0.001267827,0.007707779,0.03338714
"2019-05-30 19:45:00",80977,"CKVY",12.93,63.89,63.48,63.89,62.96,42.82,43.23,37.64,0.868,38.97,40.96,36.91,2.266,2.47,225,7.968,3.288,158.2211,14.68,0.01967028,0.02869148,0.01468761
"2019-05-30 19:50:00",80978,"CKVY",12.93,64.03,63.97,64.14,63.76,44.57,44.78,38.95,0.907,40.36,42.14,38.5,2.032,2.105,220.8,7.357,2.411,158.1889,14.68,0.01967028,0.02869148,0.01468761
"2019-05-30 19:55:00",80979,"CKVY",12.92,63.98,63.95,64.09,63.84,35.7,44.4,34.95,0.726,38.54,41.94,35.66,2.191,2.059,203.8,9.08,4.384,148.5308,14.68,0.01967028,0.02869148,0.01468761
"2019-05-30 20:00:00",80980,"CKVY",12.95,63.06,63.67,63.98,63,41.9,46.32,32.24,0.825,38.52,42.44,33.65,2.876,2.412,197.7,12.27,13.15,146.0842,14.68,0.01080548,0.01616504,0.005371126
"2019-05-30 20:05:00",80981,"CKVY",12.95,60.65,61.32,63.12,60.53,54.21,55.51,41.84,0.98,43.29,44.9,39.53,6.822,4.918,174.5,11.64,19.07,144.2573,14.68,0.01080548,0.01616504,0.005371126
"2019-05-30 20:10:00",80982,"CKVY",12.92,59.98,60.39,60.65,59.91,50.85,54.34,46.46,0.897,41.16,44.05,39.71,10.3,8.73,184.9,10.36,23.02,138.4956,14.68,0.01080548,0.01616504,0.005371126
"2019-05-30 20:15:00",80983,"CKVY",12.91,58.93,59.45,59.98,58.93,51.81,53.86,49.34,0.881,41.8,42.79,40.86,13.06,11.7,171.7,9.98,18.41,119.2536,14.68,0.01537857,0.01953903,0.000675443
"2019-05-30 20:20:00",80984,"CKVY",12.9,57.76,58.44,59.05,57.76,52.15,55.03,49.68,0.85,41.41,42.37,40.16,13.71,13.25,177.1,10.5,23.89,98.15829,14.68,0.01537857,0.01953903,0.000675443
"2019-05-30 20:25:00",80985,"CKVY",12.86,57.45,57.59,57.82,57.32,52.63,54.1,51.4,0.848,40.49,41.11,39.84,14.65,14.13,181.8,11.39,24.99,72.75365,14.68,0.01537857,0.01953903,0.000675443
"2019-05-30 20:30:00",80986,"CKVY",12.87,57.45,57.57,57.88,57.32,50.88,52.77,49.96,0.82,39.7,40.45,39.17,15.26,15.27,187.5,10.44,24.77,54.4117,14.68,0.01508742,0.01807673,2.5E-07
"2019-05-30 20:35:00",80987,"CKVY",12.87,57.39,57.48,57.63,57.26,49.99,51.91,48.72,0.804,39.21,40.01,38.25,13.93,14.56,187.6,11.55,19.07,34.29775,14.68,0.01508742,0.01807673,2.5E-07
"2019-05-30 20:40:00",80988,"CKVY",12.86,56.83,57.11,57.39,56.77,51.12,51.57,48.24,0.806,38.73,39.42,37.86,12.5,13.26,196.9,11.58,20.39,21.63784,14.68,0.01508742,0.01807673,2.5E-07
"2019-05-30 20:45:00",80989,"CKVY",12.85,56.4,56.68,56.89,56.21,54.89,54.89,49.89,0.852,39.19,40.45,38.22,10.82,11.46,184.4,13.93,15.56,13.80305,14.68,0.01358079,0.0165534,2.5E-07
"2019-05-30 20:50:00",80990,"CKVY",12.86,55.97,56.08,56.4,55.84,54.82,55.71,53.04,0.838,39.89,40.68,39.01,10.57,10.76,174.5,8.95,16.22,8.396781,14.68,0.01358079,0.0165534,2.5E-07
"2019-05-30 20:55:00",80991,"CKVY",12.85,54.25,55.32,56.03,54.25,64.22,64.22,54.75,0.922,41.31,42.66,39.86,10.17,10.23,159.9,9.4,14.91,4.997125,14.68,0.01358079,0.0165534,2.5E-07
"2019-05-30 21:00:00",80992,"CKVY",12.85,54.81,54.56,54.88,54.12,61.82,65.52,61.82,0.906,42.75,43.37,42,11.2,10.68,168.2,9.78,17.32,2.801728,14.68,0.008556926,0.01085002,2.5E-07
"2019-05-30 21:05:00",80993,"CKVY",12.84,55.19,55.01,55.19,54.75,59.02,63.4,58.99,0.877,42.04,42.82,41.08,11.26,11.29,179.1,9.34,16,1.560318,14.68,0.008556926,0.01085002,2.5E-07
"2019-05-30 21:10:00",80994,"CKVY",12.86,54.89,55.19,55.38,54.89,64.51,64.51,58.4,0.948,41.65,43.2,40.86,10.95,11.25,176.5,8.59,14.91,0.8820421,14.68,0.008556926,0.01085002,2.5E-07
"2019-05-30 21:15:00",80995,"CKVY",12.85,54.52,54.63,54.95,54.33,62.59,66.08,62.52,0.907,42.95,43.69,41.85,9.92,10.37,164.3,7.098,14.03,0.4659831,14.68,0.007852222,0.009922479,2.5E-07
"2019-05-30 21:20:00",80996,"CKVY",12.85,54.52,54.64,54.89,54.4,61.22,62.72,59.16,0.887,41.3,42.09,40.64,9.66,9.82,161.5,9.26,13.81,0.201451,14.68,0.007852222,0.009922479,2.5E-07
"2019-05-30 21:25:00",80997,"CKVY",12.84,53.04,54.05,54.52,53.04,68.24,68.24,60.6,0.937,41.64,43.16,40.82,9.96,9.75,148.6,8.96,14.47,0.06105098,14.68,0.007852222,0.009922479,2.5E-07
"2019-05-30 21:30:00",80998,"CKVY",12.84,52.92,52.93,53.16,52.73,66.94,70.81,66.94,0.915,43.08,43.77,42.24,10.16,10.12,147.3,8.97,13.37,0.004048861,14.68,0.006412732,0.008276158,2.5E-07
"2019-05-30 21:35:00",80999,"CKVY",12.84,51.93,52.65,53.22,51.8,71.5,72.39,66.63,0.942,43.39,44.03,42.15,9.34,9.81,149.1,8.65,12.06,0,14.68,0.006412732,0.008276158,2.5E-07
"2019-05-30 21:40:00",81000,"CKVY",12.84,51.56,51.75,52.05,51.44,73.08,73.08,70.3,0.95,42.92,43.27,42.5,8.49,8.87,144.3,6.681,10.74,0,14.68,0.006412732,0.008276158,2.5E-07
"2019-05-30 21:45:00",81001,"CKVY",12.84,51.32,51.5,51.75,51.2,72.05,73.36,72.05,0.929,42.97,43.23,42.64,8.07,8.31,146.7,7.542,12.49,0,14.68,0.00366441,0.004940273,2.5E-07
"2019-05-30 21:50:00",81002,"CKVY",12.84,50.09,51.17,51.57,50.09,75.42,75.42,71.92,0.929,42.84,43.13,42.57,7.911,7.918,139.3,11.06,10.74,0,14.68,0.00366441,0.004940273,2.5E-07
"2019-05-30 21:55:00",81003,"CKVY",12.84,50.1,49.77,50.29,49.36,74.19,76.73,73.92,0.914,42.34,42.65,42,7.776,7.78,122.8,8.31,11.4,0,14.68,0.00366441,0.004940273,2.5E-07
"2019-05-30 22:00:00",81004,"CKVY",12.83,49.98,49.95,50.11,49.8,74.47,75.02,74.06,0.913,42.19,42.39,41.99,7.672,7.668,121.3,6.474,11.62,0,14.68,0.002156375,0.003142646,2.5E-07
"2019-05-30 22:05:00",81005,"CKVY",12.84,49.74,49.74,50.04,49.49,74.37,75.33,74.06,0.904,42.02,42.32,41.8,7.933,7.769,115.3,7.557,11.18,0,14.68,0.002156375,0.003142646,2.5E-07
"2019-05-30 22:10:00",81006,"CKVY",12.82,49.74,49.79,49.98,49.61,73.38,74.47,72.76,0.892,41.73,42.06,41.43,8.01,8.05,118.8,6.315,9.86,0,14.68,0.002156375,0.003142646,2.5E-07
"2019-05-30 22:15:00",81007,"CKVY",12.83,49.24,49.53,49.74,49.18,73.99,74.4,73.38,0.883,41.54,41.73,41.26,7.693,7.873,124.1,5.709,8.77,0,14.68,0.002226146,0.003210826,2.5E-07
"2019-05-30 22:20:00",81008,"CKVY",12.83,48.87,49.13,49.37,48.87,74.06,74.4,73.17,0.871,41.18,41.51,40.93,7.249,7.494,127.4,6.178,8.33,0,14.68,0.002226146,0.003210826,2.5E-07
"2019-05-30 22:25:00",81009,"CKVY",12.83,48.01,48.45,48.94,47.89,76.05,76.12,74.03,0.866,40.94,41.14,40.75,6.343,6.818,110.1,7.718,7.014,0,14.68,0.002226146,0.003210826,2.5E-07
"2019-05-30 22:30:00",81010,"CKVY",12.83,47.7,47.86,48.19,47.58,77.32,77.63,75.47,0.871,40.93,41.19,40.63,5.064,5.792,97.8,9.31,6.357,0,14.68,0.001150816,0.001932962,2.5E-07
"2019-05-30 22:35:00",81011,"CKVY",12.82,47.83,47.66,47.83,47.46,75.99,77.63,75.99,0.86,40.85,41.13,40.47,3.867,4.421,85.3,5.203,4.165,0,14.68,0.001150816,0.001932962,2.5E-07
"2019-05-30 22:40:00",81012,"CKVY",12.82,48.02,48.19,48.39,47.65,75.51,75.99,73.83,0.861,40.59,40.86,40.2,3.273,3.504,106.2,14.07,4.384,0,14.68,0.001150816,0.001932962,2.5E-07
"2019-05-30 22:45:00",81013,"CKVY",12.82,47.65,47.25,48.15,46.48,75.79,79.29,75.44,0.852,40.58,41.03,40.21,3.043,3.033,236.3,43.66,3.946,0,14.68,-0.001677411,-0.001653503,2.5E-07
"2019-05-30 22:50:00",81014,"CKVY",12.82,48.4,48.26,48.52,47.59,73.32,75.79,73.25,0.847,40.34,40.62,40.07,2.351,2.762,227.8,15.15,3.069,0,14.68,-0.001677411,-0.001653503,2.5E-07
"2019-05-30 22:55:00",81015,"CKVY",12.81,48.65,48.61,48.84,48.4,72.03,73.39,72.03,0.84,40.24,40.46,40.06,1.712,2.028,300.7,13.87,1.973,0,14.68,-0.001677411,-0.001653503,2.5E-07
"2019-05-30 23:00:00",81016,"CKVY",12.81,47.98,48.32,48.78,47.85,75.6,75.87,71.96,0.86,40.44,40.83,40.04,1.342,1.562,334.6,3.303,2.411,0,14.68,-0.003489595,-0.004312815,2.5E-07
"2019-05-30 23:05:00",81017,"CKVY",12.8,48.04,48.41,48.97,47.85,73.26,75.53,71.17,0.835,40.05,40.69,39.7,1.462,1.36,8.34,19.55,1.973,0,14.68,-0.003489595,-0.004312815,2.5E-07
"2019-05-30 23:10:00",81018,"CKVY",12.81,49.15,48.63,49.15,47.92,70.93,73.98,70.86,0.843,40.17,40.38,39.81,1.458,1.476,24.16,11.85,1.973,0,14.68,-0.003489595,-0.004312815,2.5E-07
"2019-05-30 23:15:00",81019,"CKVY",12.8,49.34,49.21,49.4,49.03,70.28,71,70.11,0.841,40.09,40.29,39.9,1.233,1.363,11.29,18.22,1.754,0,14.68,-0.00475389,-0.006382948,2.5E-07
"2019-05-30 23:20:00",81020,"CKVY",12.8,49.09,49.22,49.52,48.9,70.73,71.27,68.74,0.839,39.93,40.2,39.58,1.368,1.292,60.43,27.64,3.726,0,14.68,-0.00475389,-0.006382948,2.5E-07
"2019-05-30 23:25:00",81021,"CKVY",12.79,48.41,48.34,49.03,47.85,72.23,74.09,70.86,0.835,40.12,40.54,39.83,1.742,1.633,347.3,10.64,4.384,0,14.68,-0.00475389,-0.006382948,2.5E-07
"2019-05-30 23:30:00",81022,"CKVY",12.8,48.9,48.74,49.15,48.29,70.31,72.23,69.77,0.828,39.76,39.98,39.49,1.802,1.746,350,13.84,1.754,0,14.68,-0.004408065,-0.005801123,2.5E-07
"2019-05-30 23:35:00",81023,"CKVY",12.8,47.61,48.22,49.03,47.61,72.06,72.96,70.35,0.809,39.6,39.83,39.07,1.513,1.626,75.17,66.68,3.069,0,14.68,-0.004408065,-0.005801123,2.5E-07
"2019-05-30 23:40:00",81024,"CKVY",12.79,44.21,46.1,47.67,44.21,80.9,80.9,72.24,0.798,39.05,39.74,38.59,1.724,1.484,259.1,27.69,4.822,0,14.68,-0.004408065,-0.005801123,2.5E-07
"2019-05-30 23:45:00",81025,"CKVY",12.79,45.2,44.77,45.45,44.09,77.52,82.1,77.48,0.794,39,39.43,38.59,2.6,2.187,290.8,6.177,4.822,0,14.68,-0.004147625,-0.005374138,2.5E-07
"2019-05-30 23:50:00",81026,"CKVY",12.79,47.42,45.58,47.49,44.58,71.89,78.82,71.89,0.801,38.63,39.02,38.25,3.064,2.852,338,39.56,5.261,0,14.68,-0.004147625,-0.005374138,2.5E-07
"2019-05-30 23:55:00",81027,"CKVY",12.79,44.34,46.77,48.17,44.34,80.5,80.5,69.36,0.798,38.71,38.94,38.39,2.959,3.05,293.2,24.81,5.042,0,14.68,-0.004147625,-0.005374138,2.5E-07
"2019-05-31 00:00:00",81028,"CKVY",12.79,43.61,43.77,44.47,43.54,84.9,85.2,80.5,0.819,39.26,39.71,38.65,2.982,2.932,267.2,8.97,5.918,0,14.68,-0.002579874,-0.002944423,2.5E-07
"2019-05-31 00:05:00",81029,"CKVY",12.76,44.11,44.03,44.6,43.49,81.8,85.1,81.2,0.804,39.36,39.8,38.81,4.026,3.506,280.6,7.929,7.014,0,14.68,-0.002579874,-0.002944423,2.5E-07
"2019-05-31 00:10:00",81030,"CKVY",12.78,43.5,43.57,44.11,43.19,84.1,84.1,81.8,0.808,38.78,39.05,38.52,4.427,4.288,300.2,6.255,5.699,0,14.68,-0.002579874,-0.002944423,2.5E-07
"2019-05-31 00:15:00",81031,"CKVY",12.78,43.62,43.48,43.75,43.25,84.9,85.2,83,0.819,38.94,39.54,38.61,4.231,4.351,314.2,7.358,4.384,0,14.68,-0.002111447,-0.002280714,2.5E-07
"2019-05-31 00:20:00",81032,"CKVY",12.77,45.11,44.45,45.11,43.68,81.2,84.9,80.8,0.829,39.51,39.7,39.31,3.303,3.8,325.3,8.33,3.288,0,14.68,-0.002111447,-0.002280714,2.5E-07
"2019-05-31 00:25:00",81033,"CKVY",12.77,44.12,44.9,45.35,44.06,84.7,84.7,80.2,0.832,39.61,40.15,39.06,2.521,2.881,43.95,54.72,2.63,0,14.68,-0.002111447,-0.002280714,2.5E-07
"2019-05-31 00:30:00",81034,"CKVY",12.77,42.76,42.96,44.12,42.39,87.3,87.4,84.3,0.814,39.05,39.83,38.59,2.09,2.317,95.4,12.41,3.288,0,14.68,-0.003027988,-0.003588974,2.5E-07
"2019-05-31 00:35:00",81035,"CKVY",12.77,44.43,43.18,44.49,42.82,84.6,87.3,84.6,0.842,39.35,40.2,39.01,1.728,1.814,178.2,68.46,5.699,0,14.68,-0.003027988,-0.003588974,2.5E-07
"2019-05-31 00:40:00",81036,"CKVY",12.76,43.31,44.26,44.67,43.25,83,84.5,81.7,0.791,39.28,40.13,38.41,2.036,1.903,251,14.03,5.261,0,14.68,-0.003027988,-0.003588974,2.5E-07
"2019-05-31 00:45:00",81037,"CKVY",12.76,42.64,42.78,43.25,42.51,85.6,86.1,83,0.795,38.67,39.03,38.27,2.317,2.149,257,8.6,3.288,0,14.68,-0.004259063,-0.005525126,2.5E-07
"2019-05-31 00:50:00",81038,"CKVY",12.76,41.77,42.36,42.76,41.77,87.5,87.5,85.6,0.786,38.72,38.99,38.34,2.887,2.691,281.1,8.12,3.946,0,14.68,-0.004259063,-0.005525126,2.5E-07
"2019-05-31 00:55:00",81039,"CKVY",12.76,42.76,42.45,43.01,41.65,86.4,89.9,86.3,0.806,39.14,39.84,38.3,3.052,2.976,301.9,7.054,3.946,0,14.68,-0.004259063,-0.005525126,2.5E-07
"2019-05-31 01:00:00",81040,"CKVY",12.75,44.74,43.37,44.74,42.76,82.7,86.5,82.7,0.833,39.41,40.01,38.95,2.967,3.023,305.5,28.99,3.288,0,14.68,-0.00340289,-0.00413662,2.5E-07
"2019-05-31 01:05:00",81041,"CKVY",12.75,43.19,44.04,44.98,43.07,85.8,85.9,80.8,0.815,39.2,39.88,38.8,3.244,3.076,296.1,23.98,6.138,0,14.68,-0.00340289,-0.00413662,2.5E-07
"2019-05-31 01:10:00",81042,"CKVY",12.75,43.75,43.48,43.75,43.13,86.2,86.3,85.5,0.836,39.56,39.95,39.23,3.33,3.31,306.2,7.083,5.699,0,14.68,-0.00340289,-0.00413662,2.5E-07
"2019-05-31 01:15:00",81043,"CKVY",12.75,42.4,43.57,44.25,42.4,87.4,87.5,83.7,0.804,39.42,40.11,38.76,3.227,3.208,255.6,41.08,3.507,0,14.68,-0.00296226,-0.003485306,2.5E-07
"2019-05-31 01:20:00",81044,"CKVY",12.74,43.26,42.68,43.26,42.27,86.5,89.1,86.5,0.823,39.48,39.85,38.95,2.637,2.953,277.9,14.73,2.85,0,14.68,-0.00296226,-0.003485306,2.5E-07
"2019-05-31 01:25:00",81045,"CKVY",12.74,41.85,42.55,43.26,41.72,89.2,89.2,86.1,0.803,39.01,39.53,38.71,2.313,2.369,274.4,15.27,4.384,0,14.68,-0.00296226,-0.003485306,2.5E-07
"2019-05-31 01:30:00",81046,"CKVY",12.74,41.72,41.77,41.91,41.66,90.5,90.5,89.2,0.811,39.11,39.31,38.87,1.987,2.303,311.7,21.88,3.069,0,14.68,-0.00385418,-0.004829161,2.5E-07
"2019-05-31 01:35:00",81047,"CKVY",12.73,41.1,41.64,41.97,41.1,90.8,91.5,90.5,0.795,39.18,39.66,38.64,1.555,1.738,57.34,64.49,2.85,0,14.68,-0.00385418,-0.004829161,2.5E-07
"2019-05-31 01:40:00",81048,"CKVY",12.73,41.23,41.01,41.23,40.8,93.8,93.8,90.8,0.825,39.02,39.58,38.43,1.818,1.701,172,14.22,4.165,0,14.68,-0.00385418,-0.004829161,2.5E-07
"2019-05-31 01:45:00",81049,"CKVY",12.73,43.02,42.06,43.14,41.17,89.6,93.9,89.5,0.844,40,40.44,39.51,2.624,2.16,200.7,4.903,4.822,0,14.68,-0.004693449,-0.006210224,2.5E-07
"2019-05-31 01:50:00",81050,"CKVY",12.72,43.15,43.42,43.64,43.08,86.5,89.5,86.4,0.819,40,40.35,39.39,2.849,2.827,220,13.61,3.069,0,14.68,-0.004693449,-0.006210224,2.5E-07
"2019-05-31 01:55:00",81051,"CKVY",12.72,42.16,42.53,43.21,41.98,89.5,89.5,86.4,0.816,39.24,39.54,38.85,1.959,2.49,226.6,40.71,1.534,0,14.68,-0.004693449,-0.006210224,2.5E-07
"2019-05-31 02:00:00",81052,"CKVY",12.72,41.79,41.88,42.1,41.67,91.8,91.9,89.5,0.826,39.4,39.8,39.12,1.37,1.596,301,6.389,2.411,0,14.68,-0.004118884,-0.005253698,2.5E-07
"2019-05-31 02:05:00",81053,"CKVY",12.71,41.92,41.39,42.04,40.81,94,94.6,90.7,0.85,39.37,40.55,38.54,1.674,1.419,336,7.043,3.726,0,14.68,-0.004118884,-0.005253698,2.5E-07
"2019-05-31 02:10:00",81054,"CKVY",12.71,42.17,42.13,42.35,41.86,91.7,94,91.7,0.837,40.21,40.47,39.94,2.537,2.053,315.2,3.324,3.726,0,14.68,-0.004118884,-0.005253698,2.5E-07
"2019-05-31 02:15:00",81055,"CKVY",12.71,43.03,42.45,43.1,42.05,90.2,91.9,90.2,0.851,40.13,40.61,39.74,2.988,2.77,320.7,12.25,6.138,0,14.68,-0.004542718,-0.005930302,2.5E-07
"2019-05-31 02:20:00",81056,"CKVY",12.71,43.22,43.23,43.4,42.91,87.8,90.3,87.8,0.834,40.22,40.52,39.85,2.836,2.992,305.8,17.03,3.946,0,14.68,-0.004542718,-0.005930302,2.5E-07
"2019-05-31 02:25:00",81057,"CKVY",12.71,42.48,43.04,43.47,42.48,86.7,87.8,85.7,0.8,39.38,40.03,38.8,2.538,2.668,285.4,11.16,3.507,0,14.68,-0.004542718,-0.005930302,2.5E-07
"2019-05-31 02:30:00",81058,"CKVY",12.7,41.86,42.4,42.85,41.86,87.8,88.4,86.8,0.791,39.02,39.66,38.52,2.462,2.506,290.1,16.92,4.603,0,14.68,-0.003661953,-0.004526315,2.5E-07
"2019-05-31 02:35:00",81059,"CKVY",12.69,40.69,41.32,41.92,40.62,88.6,89.1,87.8,0.763,38.12,38.6,37.56,2.973,2.694,306.6,11.61,4.603,0,14.68,-0.003661953,-0.004526315,2.5E-07
"2019-05-31 02:40:00",81060,"CKVY",12.69,40.56,40.52,40.69,40.32,92.7,92.7,88.6,0.795,38.11,38.66,37.37,3.483,3.25,264,8.94,4.384,0,14.68,-0.003661953,-0.004526315,2.5E-07
"2019-05-31 02:45:00",81061,"CKVY",12.69,41.49,41.2,41.8,40.44,92.7,95,92.7,0.824,39.59,40.44,38.49,3.71,3.642,273.8,9.29,5.261,0,14.68,-0.003471278,-0.004207978,2.5E-07
"2019-05-31 02:50:00",81062,"CKVY",12.67,41.24,41.34,41.61,40.93,91.8,93.1,91.5,0.808,39.22,39.73,38.79,3.528,3.605,270.7,10.4,3.946,0,14.68,-0.003471278,-0.004207978,2.5E-07
"2019-05-31 02:55:00",81063,"CKVY",12.68,41.86,41.61,41.98,41.18,90,92,89.8,0.811,39.26,39.55,38.99,3.493,3.52,259.3,6.667,4.384,0,14.68,-0.003471278,-0.004207978,2.5E-07
"2019-05-31 03:00:00",81064,"CKVY",12.66,41.06,41.48,41.98,41,88.1,90.1,87.8,0.77,38.42,39.3,37.72,2.913,3.224,304.4,22.34,4.165,0,14.68,-0.00328171,-0.003920014,2.5E-07
"2019-05-31 03:05:00",81065,"CKVY",12.67,39.82,40.52,41.06,39.76,89.5,89.5,87.1,0.745,37.26,37.94,36.61,2.694,2.735,273.1,14.39,5.042,0,14.68,-0.00328171,-0.003920014,2.5E-07
"2019-05-31 03:10:00",81066,"CKVY",12.66,39.95,39.9,40.07,39.76,93.4,93.6,89.5,0.782,37.83,38.32,37.02,2.855,2.811,270.4,9.82,5.261,0,14.68,-0.00328171,-0.003920014,2.5E-07
"2019-05-31 03:15:00",81067,"CKVY",12.66,38.83,39.36,39.95,38.83,93.1,93.5,92.7,0.746,37.54,38.23,37.01,3.08,2.945,285.6,48.53,4.165,0,14.68,-0.003671819,-0.004533939,2.5E-07
"2019-05-31 03:20:00",81068,"CKVY",12.65,39.02,38.72,39.02,38.4,94.7,94.9,93,0.765,37.2,37.64,36.79,2.797,3.074,196.9,31.06,3.507,0,14.68,-0.003671819,-0.004533939,2.5E-07
"2019-05-31 03:25:00",81069,"CKVY",12.66,39.57,39.46,39.82,38.89,94.4,95.2,94.3,0.778,38.11,38.55,37.5,1.819,2.246,172.6,16.87,2.63,0,14.68,-0.003671819,-0.004533939,2.5E-07
"2019-05-31 03:30:00",81070,"CKVY",12.66,38.96,39.28,39.7,38.96,94.7,94.8,93.8,0.762,37.81,38.2,37.48,1.83,1.77,192.7,20.46,4.384,0,14.68,-0.004247937,-0.005438108,2.5E-07
"2019-05-31 03:35:00",81071,"CKVY",12.65,37.85,38.58,39.08,37.85,93.8,94.7,93.6,0.723,37.1,37.7,36.19,2.305,2.01,216.2,12.82,3.726,0,14.68,-0.004247937,-0.005438108,2.5E-07
"2019-05-31 03:40:00",81072,"CKVY",12.65,38.09,37.72,38.09,37.48,95.8,95.8,93.7,0.746,36.33,37.02,35.98,2.452,2.366,236.1,17.7,3.288,0,14.68,-0.004247937,-0.005438108,2.5E-07
"2019-05-31 03:45:00",81073,"CKVY",12.63,37.6,37.87,38.1,37.48,95.5,95.9,95.4,0.729,36.75,37.03,36.31,1.954,2.173,266.6,66.44,2.411,0,14.68,-0.0043289,-0.005596574,2.5E-07
"2019-05-31 03:50:00",81074,"CKVY",12.64,37.35,37.54,37.85,37.23,95.4,96,95.2,0.721,36.38,36.81,36.06,1.412,1.711,284.3,39.3,2.63,0,14.68,-0.0043289,-0.005596574,2.5E-07
"2019-05-31 03:55:00",81075,"CKVY",12.64,37.84,37.51,37.84,37.23,96.4,96.4,95.4,0.743,36.46,36.91,36.04,1.349,1.41,127.5,10.27,2.411,0,14.68,-0.0043289,-0.005596574,2.5E-07
"2019-05-31 04:00:00",81076,"CKVY",12.62,38.34,37.9,38.4,37.72,97.5,97.5,96.3,0.766,37.06,37.76,36.77,1.499,1.523,134.6,12.01,2.411,0,14.68,-0.004892123,-0.006621369,2.5E-07
"2019-05-31 04:05:00",81077,"CKVY",12.62,39.14,38.74,39.2,38.34,97.1,97.6,97.1,0.788,38.09,38.53,37.69,1.641,1.478,196.7,16.55,3.069,0,14.68,-0.004892123,-0.006621369,2.5E-07
"2019-05-31 04:10:00",81078,"CKVY",12.62,39.33,39.25,39.45,39.08,95.3,97.1,95.2,0.778,38.22,38.45,37.96,2.043,1.835,235.7,11.13,3.726,0,14.68,-0.004892123,-0.006621369,2.5E-07
"2019-05-31 04:15:00",81079,"CKVY",12.62,40.19,39.62,40.32,39.2,95.9,96,94.7,0.81,38.35,39.25,37.85,2.673,2.307,247.4,20.25,6.138,0,14.68,-0.004757302,-0.006309876,2.5E-07
"2019-05-31 04:20:00",81080,"CKVY",12.62,39.21,39.82,40.44,39.15,92.8,96,92.8,0.755,38.38,39.35,37.25,2.832,2.804,259.6,15.05,3.288,0,14.68,-0.004757302,-0.006309876,2.5E-07
"2019-05-31 04:25:00",81081,"CKVY",12.6,38.47,38.38,39.21,37.85,94.7,94.7,91.4,0.748,36.44,37.3,35.72,2.865,2.822,302,11.88,3.507,0,14.68,-0.004757302,-0.006309876,2.5E-07
"2019-05-31 04:30:00",81082,"CKVY",12.62,39.09,38.82,39.15,38.47,94.5,95.2,94.1,0.765,37.41,37.76,37.04,2.315,2.672,300.3,22.46,3.288,0,14.68,-0.003898392,-0.004866471,2.5E-07
"2019-05-31 04:35:00",81083,"CKVY",12.61,37.36,38.21,39.09,37.24,94,94.5,92.5,0.711,36.46,37.66,35.52,2.585,2.417,269.8,13.96,4.384,0,14.68,-0.003898392,-0.004866471,2.5E-07
"2019-05-31 04:40:00",81084,"CKVY",12.61,36.62,36.76,37.3,36.37,96.3,96.3,94,0.707,35.47,35.79,35.21,3.073,2.887,266,4.734,5.261,0,14.68,-0.003898392,-0.004866471,2.5E-07
"2019-05-31 04:45:00",81085,"CKVY",12.6,37.36,36.97,37.36,36.62,96.5,96.8,96.3,0.73,36.1,36.47,35.66,3.597,3.27,276.6,3.478,4.165,0,14.68,-0.00379441,-0.004709542,0.001263854
"2019-05-31 04:50:00",81086,"CKVY",12.6,37.55,37.64,37.86,37.24,94.2,96.5,94.2,0.718,36.45,36.76,36.03,3.933,3.795,283.2,10.09,5.261,0,14.68,-0.00379441,-0.004709542,0.001263854
"2019-05-31 04:55:00",81087,"CKVY",12.6,38.24,37.84,38.24,37.37,95,95.3,94,0.743,36.45,37,35.8,3.532,3.767,338.7,21.87,4.384,0,14.68,-0.00379441,-0.004709542,0.001263854
"2019-05-31 05:00:00",81088,"CKVY",12.59,37.5,38.06,38.67,37.37,93.6,95.3,92.8,0.712,36.46,37.37,35.63,2.905,3.181,81.7,57.72,2.63,0,14.68,-0.003372125,-0.004040667,0.00686645
"2019-05-31 05:05:00",81089,"CKVY",12.59,37.99,37.76,38.05,37.37,95,95.3,93.6,0.737,36.39,36.84,35.7,2.088,2.596,128.6,5.986,3.288,0,14.68,-0.003372125,-0.004040667,0.00686645
"2019-05-31 05:10:00",81090,"CKVY",12.59,36.94,37.67,38.12,36.94,94.2,95.1,93.7,0.701,36.21,36.83,35.34,1.831,1.812,223.6,23.28,3.507,0,14.68,-0.003372125,-0.004040667,0.00686645
"2019-05-31 05:15:00",81091,"CKVY",12.59,37.01,37.08,37.44,36.76,95.3,95.5,94.2,0.711,35.77,36.18,35.31,2.62,2.242,254.6,7.878,4.603,0,14.68,0.0006942725,0.001127514,0.01738652
"2019-05-31 05:20:00",81092,"CKVY",12.58,36.7,36.8,37.13,36.57,96,96,95.2,0.707,35.65,35.93,35.47,3.036,2.788,299.5,23.53,4.603,0,14.68,0.0006942725,0.001127514,0.01738652
"2019-05-31 05:25:00",81093,"CKVY",12.59,37.01,36.86,37.13,36.51,96.2,96.5,95.5,0.717,35.85,36.22,35.36,2.842,3.038,283.6,15.97,3.069,0,14.68,0.0006942725,0.001127514,0.01738652
"2019-05-31 05:30:00",81094,"CKVY",12.59,36.39,36.65,37.25,36.08,95.9,96.4,94.6,0.698,35.51,36.33,34.73,2.263,2.589,242.5,26.39,3.069,0.01176754,14.68,0.0006755766,0.00109463,0.03877521
"2019-05-31 05:35:00",81095,"CKVY",12.58,37.25,37.17,37.56,36.39,97.2,97.5,95.9,0.732,36.44,36.93,35.36,1.842,2.046,228.3,23.28,2.85,0.09703051,14.68,0.0006755766,0.00109463,0.03877521
"2019-05-31 05:40:00",81096,"CKVY",12.58,37.13,37.07,37.25,36.88,97.2,97.2,96.9,0.728,36.32,36.53,36.1,1.463,1.689,188.7,1.244,1.534,0.2942606,14.68,0.0006755766,0.00109463,0.03877521
"2019-05-31 05:45:00",81097,"CKVY",12.58,37.25,37.19,37.38,36.94,97.3,97.4,97,0.733,36.48,36.71,36.18,0.728,1.072,189.1,1.768,0.877,0.8563734,14.68,0.0005087354,0.000695276,0.07127427
"2019-05-31 05:50:00",81098,"CKVY",12.58,36.82,37.14,37.44,36.64,97,97.4,96.9,0.718,36.42,36.77,35.88,0.804,0.661,56.14,21.24,3.726,1.767649,14.68,0.0005087354,0.000695276,0.07127427
"2019-05-31 05:55:00",81099,"CKVY",12.58,37.62,37.06,37.62,36.7,98.2,98.2,97,0.751,36.45,37.17,35.94,1.079,0.907,67.58,9.24,1.754,3.318914,14.68,0.0005087354,0.000695276,0.07127427
"2019-05-31 06:00:00",81100,"CKVY",12.58,37.75,37.64,37.81,37.5,97.8,98.3,97.7,0.751,37.14,37.33,36.94,1.513,1.282,35.64,14.53,1.754,5.244053,14.68,0.001024278,0.00116948,0.1087825
"2019-05-31 06:05:00",81101,"CKVY",12.58,37.99,37.79,38.06,37.5,97.2,97.8,97.2,0.754,37.17,37.42,36.89,1.469,1.589,356.4,7.376,2.411,8.043818,14.68,0.001024278,0.00116948,0.1087825
"2019-05-31 06:10:00",81102,"CKVY",12.59,37.99,38.01,38.12,37.81,96.9,97.2,96.8,0.751,37.26,37.41,37.07,1.068,1.28,339.3,0.063,0.877,11.72039,14.68,0.001024278,0.00116948,0.1087825
"2019-05-31 06:15:00",81103,"CKVY",12.59,36.64,37.63,38.18,36.64,95.2,96.9,95.1,0.7,36.63,37.36,35.39,1.009,0.97,289,44.84,2.63,15.67897,14.68,0.002457251,0.002752291,0.1491942
"2019-05-31 06:20:00",81104,"CKVY",12.59,35.77,36.29,36.7,35.71,96,96.1,95.3,0.682,35.22,35.51,34.69,1.128,1.035,247.3,7.657,2.63,19.27242,14.68,0.002457251,0.002752291,0.1491942
"2019-05-31 06:25:00",81105,"CKVY",12.58,36.57,36.06,36.64,35.65,97.4,97.4,96,0.714,35.27,35.96,34.63,1.654,1.379,283.7,10.02,2.411,22.40118,14.68,0.002457251,0.002752291,0.1491942
"2019-05-31 06:30:00",81106,"CKVY",12.64,38.12,37.58,38.18,36.57,95.8,97.6,95.8,0.746,36.81,37.24,35.9,1.994,1.891,309.8,6.598,2.85,27.51247,14.68,0.004185244,0.004619682,0.1920088
"2019-05-31 06:35:00",81107,"CKVY",12.68,39.36,38.77,39.48,38,93.9,95.9,93.8,0.768,37.51,37.86,36.86,2.124,2.061,327.2,6.353,3.069,37.42466,14.68,0.004185244,0.004619682,0.1920088
"2019-05-31 06:40:00",81108,"CKVY",12.77,40.78,40.09,40.78,39.36,90.2,93.9,90.2,0.78,38.04,38.29,37.71,2.227,2.22,3.87,36.65,4.603,53.2251,14.68,0.004185244,0.004619682,0.1920088
"2019-05-31 06:45:00",81109,"CKVY",12.86,41.59,41.24,41.71,40.72,88.1,90.2,88,0.786,38.22,38.54,38.02,2.045,2.139,55.87,30.27,3.069,76.26138,14.68,0.01009846,0.01133785,0.2347118
"2019-05-31 06:50:00",81110,"CKVY",12.92,42.57,42.14,42.57,41.59,84.9,88.1,84.5,0.786,38.29,38.53,38.01,2.531,2.297,357.1,11.63,5.261,93.17804,14.68,0.01009846,0.01133785,0.2347118
"2019-05-31 06:55:00",81111,"CKVY",12.87,42.33,42.46,42.7,42.21,84,85.6,83.7,0.771,38.27,38.68,37.63,3.019,2.694,352.5,6.992,5.261,99.93191,14.68,0.01009846,0.01133785,0.2347118
"2019-05-31 07:00:00",81112,"CKVY",12.87,42.08,42.15,42.33,41.96,84.9,85.2,83.8,0.772,37.8,38.04,37.6,3.605,3.358,2.254,6.66,4.384,84.86694,14.68,0.01184402,0.01405503,0.2787528
"2019-05-31 07:05:00",81113,"CKVY",12.88,42.51,42.28,42.51,41.96,84.4,86.1,84.3,0.78,38.12,38.48,37.7,2.906,3.24,9.99,12.5,3.069,78.62299,14.68,0.01184402,0.01405503,0.2787528
"2019-05-31 07:10:00",81114,"CKVY",12.92,42.07,42.51,42.69,42.01,88.3,88.3,84.2,0.803,38.45,38.9,38.03,2.238,2.554,271.7,34.42,3.288,81.72449,14.68,0.01184402,0.01405503,0.2787528
"2019-05-31 07:15:00",81115,"CKVY",12.99,41.83,41.78,42.07,41.64,90.2,90.4,88.4,0.812,38.93,39.21,38.57,1.826,2.044,260.5,9.71,3.069,97.88484,14.68,0.0143124,0.01646242,0.3229168
"2019-05-31 07:20:00",81116,"CKVY",13.07,42.32,42,42.44,41.64,87.9,90.8,87.9,0.807,39.31,39.62,39.01,1.517,1.732,271.6,38.94,2.411,114.3588,14.68,0.0143124,0.01646242,0.3229168
"2019-05-31 07:25:00",81117,"CKVY",13.17,43.74,43.2,43.87,42.32,84.2,87.9,84.2,0.816,39.36,39.82,38.88,1.208,1.357,116.5,82.6,1.973,132.056,14.68,0.0143124,0.01646242,0.3229168
"2019-05-31 07:30:00",81118,"CKVY",13.43,45.78,44.59,45.78,43.62,80.3,84.2,80.3,0.841,39.74,40.56,38.96,0.569,0.839,133.4,57.28,1.534,164.7897,14.68,0.02255778,0.02471302,0.366561
"2019-05-31 07:35:00",81119,"CKVY",13.58,45.1,45.65,46.03,44.98,80.1,83.6,77.94,0.818,39.87,41.13,39.25,0.978,0.674,110.7,14.24,3.946,217.3935,14.68,0.02255778,0.02471302,0.366561
"2019-05-31 07:40:00",81120,"CKVY",13.71,45.91,45.91,46.4,45.1,78.28,83.8,78.18,0.824,40.47,41.47,39.36,1.389,1.2,117.4,13.93,3.507,268.6159,14.68,0.02255778,0.02471302,0.366561
"2019-05-31 07:45:00",81121,"CKVY",13.76,47.33,46.65,47.39,45.97,74.99,79.38,74.99,0.833,40.07,41.02,39.21,1.683,1.552,98.6,22.28,2.411,304.0966,14.68,0.03677544,0.04012036,0.4099064
"2019-05-31 07:50:00",81122,"CKVY",13.35,47.76,47.67,47.88,47.27,73.79,75.85,73.27,0.833,39.98,40.55,39.52,1.064,1.429,55.27,14.18,1.315,291.7435,14.68,0.03677544,0.04012036,0.4099064
"2019-05-31 07:55:00",81123,"CKVY",13.79,47.38,47.5,47.82,47.26,75.98,77.18,73.75,0.845,40.18,40.91,39.61,0.934,0.994,357.9,14.78,2.85,261.5655,14.68,0.03677544,0.04012036,0.4099064
"2019-05-31 08:00:00",81124,"CKVY",13.66,47.87,47.61,47.87,47.32,78.37,78.76,75.25,0.888,40.69,41.5,40.08,1.484,1.18,1.626,7.882,4.384,275.7954,14.68,0.03660494,0.04021408,0.452927
"2019-05-31 08:05:00",81125,"CKVY",13.57,48.48,48.07,48.61,47.62,74.97,78.68,72.84,0.869,40.91,42.28,39.48,2.528,1.991,359.4,12.9,5.699,315.3803,14.68,0.03660494,0.04021408,0.452927
"2019-05-31 08:10:00",81126,"CKVY",13.51,48.66,48.49,48.72,48.3,77.23,77.95,73.59,0.901,41.09,42.11,40.33,3.043,2.89,343.1,23.59,5.042,368.5219,14.68,0.03660494,0.04021408,0.452927
"2019-05-31 08:15:00",81127,"CKVY",13.49,48.47,48.33,48.72,48.04,78.26,78.26,72.8,0.907,40.92,42.17,40.05,3.167,3.09,259.6,29.48,4.384,349.2952,14.68,0.0444596,0.0498705,0.494556
"2019-05-31 08:20:00",81128,"CKVY",13.47,48.47,48.24,48.85,47.67,81.8,83.4,76.54,0.948,42.24,43.38,41.27,3.478,3.359,242.2,12.87,7.453,357.8828,14.68,0.0444596,0.0498705,0.494556
"2019-05-31 08:25:00",81129,"CKVY",13.44,49.4,48.66,49.4,48.16,75.44,81.8,75.44,0.905,42.12,43.19,41.16,3.077,3.282,309.1,46.46,4.165,383.7892,14.68,0.0444596,0.0498705,0.494556
"2019-05-31 08:30:00",81130,"CKVY",13.42,48.72,49.3,50.26,48.59,76.4,77.78,73.25,0.894,41.81,43.59,40.85,2.553,2.816,230.5,54.32,3.507,438.5728,14.68,0.05245618,0.0585595,0.5345969
"2019-05-31 08:35:00",81131,"CKVY",13.54,48.97,48.68,48.97,48.47,77.02,78.81,74.79,0.909,41.59,42.57,40.86,1.377,1.942,227.3,20.38,1.973,382.197,14.68,0.05245618,0.0585595,0.5345969
"2019-05-31 08:40:00",81132,"CKVY",13.5,50.07,49.69,50.2,48.9,73.07,76.99,73.07,0.899,42.12,42.73,41.54,1.366,1.273,196,22.33,3.507,348.3494,14.68,0.05245618,0.0585595,0.5345969
"2019-05-31 08:45:00",81133,"CKVY",13.47,51.24,50.47,51.3,50.01,73.13,77.01,70.42,0.94,42.11,43.69,41.31,1.22,1.35,163.8,37.73,3.069,336.9796,14.68,0.04883476,0.0536451,0.5743299
"2019-05-31 08:50:00",81134,"CKVY",13.46,51.54,51.29,51.61,50.92,74.26,74.36,67.67,0.965,42.09,43.68,40.79,1.766,1.43,149.8,18.59,4.384,392.7492,14.68,0.04883476,0.0536451,0.5743299
"2019-05-31 08:55:00",81135,"CKVY",13.45,52.28,51.94,52.46,51.48,67.8,74.12,67.8,0.905,42.65,44.11,41.77,1.617,1.716,115.8,29.17,3.288,424.6551,14.68,0.04883476,0.0536451,0.5743299
"2019-05-31 09:00:00",81136,"CKVY",13.43,53.02,52.75,53.08,52.28,71.47,72.44,66.67,0.981,42.88,44.06,41.89,1.856,1.74,73.25,20.76,3.069,439.9376,14.68,0.06056406,0.06664658,0.6117616
"2019-05-31 09:05:00",81137,"CKVY",13.45,52.21,52.25,53.08,51.78,70.51,71.85,66.09,0.939,42.04,44.25,40.93,1.861,1.915,126.1,37.15,3.726,431.3548,14.68,0.06056406,0.06664658,0.6117616
"2019-05-31 09:10:00",81138,"CKVY",13.44,52.76,52.58,53.2,52.15,66.74,74.18,65.5,0.907,42.7,44.44,41.78,2.823,2.258,163.7,20.02,7.453,427.389,14.68,0.06056406,0.06664658,0.6117616
"2019-05-31 09:15:00",81139,"CKVY",13.43,54.12,52.9,54.25,52.15,68.55,70.06,64.02,0.979,42.34,44.41,41.04,3.46,3.198,172.8,18.66,6.357,481.5401,14.68,0.07430827,0.0824565,0.6482137
"2019-05-31 09:20:00",81140,"CKVY",13.43,54.3,54.23,54.49,53.87,69.65,69.65,61.21,1.002,42.85,44.62,41.03,4.045,3.733,173.1,17.48,6.576,615.308,14.68,0.07430827,0.0824565,0.6482137
"2019-05-31 09:25:00",81141,"CKVY",13.43,55.16,54.45,55.28,53.74,66,73.52,62.17,0.979,43.44,46.36,41.83,4.209,4.279,177.1,17.84,8.33,751.002,14.68,0.07430827,0.0824565,0.6482137
"2019-05-31 09:30:00",81142,"CKVY",13.42,55.58,55.21,55.58,54.85,61.61,69.16,59.62,0.928,43.04,45.07,41.78,4.403,4.263,147.7,13.78,7.234,837.0396,14.68,0.1166072,0.1299736,0.6816911
"2019-05-31 09:35:00",81143,"CKVY",13.45,55.27,55.49,55.77,55.14,68.46,68.46,59.27,1.02,43.52,45.09,41.57,4.6,4.491,153.6,10.76,7.014,820.6515,14.68,0.1166072,0.1299736,0.6816911
"2019-05-31 09:40:00",81144,"CKVY",13.45,55.33,55.55,56.07,55.08,67.74,68.88,59.89,1.011,43.61,45.71,42.24,4.733,4.653,175.3,21,7.891,725.5343,14.68,0.1166072,0.1299736,0.6816911
"2019-05-31 09:45:00",81145,"CKVY",13.44,55.51,55.3,55.7,54.96,62.46,69.9,59.78,0.939,43.29,45.93,41.61,4.68,4.643,185.2,23.96,7.014,638.0034,14.68,0.08521373,0.09752212,0.7134449
"2019-05-31 09:50:00",81146,"CKVY",13.44,55.7,55.42,55.7,55.2,64,67.71,59.24,0.968,43.32,45.15,41.37,4.847,4.786,191,23.29,7.891,630.1579,14.68,0.08521373,0.09752212,0.7134449
"2019-05-31 09:55:00",81147,"CKVY",13.44,56.19,56.17,56.56,55.51,61.91,67.78,59.65,0.954,43.55,45.35,42.06,4.809,4.753,169.3,15.53,8.11,663.8132,14.68,0.08521373,0.09752212,0.7134449
"2019-05-31 10:00:00",81148,"CKVY",13.45,55.57,55.69,56.19,55.32,68.97,69.21,60.91,1.039,43.65,45.75,42.26,4.941,4.855,162.3,21.16,7.891,630.6818,14.68,0.08726375,0.1001253,0.7433013
"2019-05-31 10:05:00",81149,"CKVY",13.41,54.94,55.26,55.75,54.88,68.11,69.55,62.25,1.003,43.96,45.7,42.59,4.923,4.972,157,17.13,8.99,534.6171,14.68,0.08726375,0.1001253,0.7433013
"2019-05-31 10:10:00",81150,"CKVY",13.42,56.29,55.71,56.54,54.88,58.98,68.62,57.61,0.912,43.52,45.05,41.56,5.091,5.056,148.7,12.53,7.891,464.6309,14.76,0.08726375,0.1001253,0.7433013
"2019-05-31 10:15:00",81151,"CKVY",13.41,58.38,57.17,58.38,56.29,58.7,63.23,53.32,0.978,43.03,45.82,40.49,5.017,5.075,142,18.66,7.014,561.5263,16.74,0.08957902,0.1030581,0.7707571
"2019-05-31 10:20:00",81152,"CKVY",13.42,58.18,58.46,58.75,58.06,58.42,63.06,52.73,0.967,43.25,45.89,41.18,4.941,4.978,158.2,23.95,8.55,701.9133,16.9,0.08957902,0.1030581,0.7707571
"2019-05-31 10:25:00",81153,"CKVY",13.43,59.28,58.78,59.41,58.11,60.33,67.05,52.11,1.039,44,48.03,41.68,4.604,4.786,153.3,15.37,7.014,820.5298,16.91,0.08957902,0.1030581,0.7707571
"2019-05-31 10:30:00",81154,"CKVY",13.46,58.96,58.95,59.34,58.41,57.45,60.26,51.8,0.978,42.73,45.42,40.99,4.185,4.464,145.7,23.21,6.138,827.6868,16.91,0.1217428,0.1384958,0.7958842
"2019-05-31 10:35:00",81155,"CKVY",13.47,59.64,59.18,59.7,58.9,55.66,65.19,51.07,0.971,43.58,47.85,40.93,3.399,3.778,159.1,52.02,6.357,834.6522,16.91,0.1217428,0.1384958,0.7958842
"2019-05-31 10:40:00",81156,"CKVY",13.48,59.33,59.42,59.7,59.09,50.76,59.19,50.76,0.875,42.83,45.29,41.11,2.706,2.998,125.8,27.45,5.699,840.96,16.91,0.1217428,0.1384958,0.7958842
"2019-05-31 10:45:00",81157,"CKVY",13.48,59.46,59.2,59.7,58.65,53.5,60.67,50.76,0.927,42.85,45.88,41.05,2.442,2.551,112.5,41.04,3.726,834.3273,16.91,0.1245238,0.1390495,0.8184425
"2019-05-31 10:50:00",81158,"CKVY",13.5,60.57,60.65,61.68,59.39,48.74,63.48,48.33,0.878,44.19,48.38,41.04,2.223,2.249,175.6,31.26,5.261,830.1553,16.91,0.1245238,0.1390495,0.8184425
"2019-05-31 10:55:00",81159,"CKVY",13.49,60.32,60.11,60.57,59.7,50.66,59.16,48.71,0.905,43.03,46.15,41.18,1.938,2.092,75.01,87.5,3.069,798.3878,16.91,0.1245238,0.1390495,0.8184425
"2019-05-31 11:00:00",81160,"CKVY",13.51,60.07,60.65,61.68,59.95,55.49,60.98,50.04,0.983,44.15,47.07,41.54,2.348,2.03,116.1,30.02,6.795,782.6923,16.91,0.1203918,0.1329836,0.8369857
"2019-05-31 11:05:00",81161,"CKVY",13.51,59.89,59.54,60.13,59.08,53.95,59.37,51.69,0.949,42.91,45.25,41.57,3.071,2.886,123.1,38.11,6.357,776.6162,16.91,0.1203918,0.1329836,0.8369857
"2019-05-31 11:10:00",81162,"CKVY",13.51,60.94,60.78,61.24,59.76,55.77,60.15,50.63,1.018,44.55,46.49,42.58,3.512,3.216,171.2,32.69,5.699,808.7803,16.91,0.1203918,0.1329836,0.8369857
"2019-05-31 11:15:00",81163,"CKVY",13.51,61.68,61.67,62.29,60.94,50.49,59.71,49.36,0.946,44.82,47.83,42.49,3.444,3.403,141.8,19.54,7.234,828.7814,16.91,0.1278741,0.1429609,0.8531709
"2019-05-31 11:20:00",81164,"CKVY",13.52,61.31,61.35,61.8,60.94,48.26,57.04,48.26,0.893,43.31,46.4,41.4,2.951,3.08,147.1,45.72,5.48,838.9325,16.91,0.1278741,0.1429609,0.8531709
"2019-05-31 11:25:00",81165,"CKVY",13.52,62.35,61.73,62.48,60.94,45.66,54.36,44.76,0.877,42.14,44.68,40.02,2.738,2.872,132.2,31.61,5.042,851.9128,16.91,0.1278741,0.1429609,0.8531709
"2019-05-31 11:30:00",81166,"CKVY",13.51,63.28,62.77,63.4,62.17,45.35,53.88,41.13,0.899,41.61,46.33,38.34,2.121,2.57,159.4,60.49,5.48,866.2109,16.91,0.1364503,0.1523962,0.8691258
"2019-05-31 11:35:00",81167,"CKVY",13.53,62.54,62.91,63.4,62.35,51.11,55.73,41.54,0.988,42.34,46.88,39.11,2.566,2.329,157.6,37.49,9.43,876.8302,16.91,0.1364503,0.1523962,0.8691258
"2019-05-31 11:40:00",81168,"CKVY",13.53,63.4,62.87,63.4,62.29,43.46,52.58,41.92,0.866,41.62,45.57,39.12,2.594,2.586,188.8,32.06,5.699,880.1726,16.91,0.1364503,0.1523962,0.8691258
"2019-05-31 11:45:00",81169,"CKVY",13.52,63.26,63.14,63.46,62.71,47.02,51.34,38.56,0.932,39.87,44.99,37.64,3.223,3.01,138,25.54,6.357,877.8422,16.91,0.1398958,0.1561931,0.8811809
"2019-05-31 11:50:00",81170,"CKVY",13.52,63.75,63.45,63.88,63.14,44.07,50.69,39.34,0.889,40.97,45.04,38.25,3.303,3.355,155,21.23,8.11,888.4696,16.91,0.1398958,0.1561931,0.8811809
"2019-05-31 11:55:00",81171,"CKVY",13.52,63.37,63.44,63.88,63.07,38.51,46.88,38.24,0.766,39.55,42.97,37.42,3.553,3.624,171.2,43.05,6.138,911.6168,16.91,0.1398958,0.1561931,0.8811809
"2019-05-31 12:00:00",81172,"CKVY",13.52,63.49,63.61,64.11,63.25,39.27,52.36,38.38,0.785,40.53,45.88,37.61,3.231,3.243,53.73,83.5,6.357,941.6003,16.91,0.1512611,0.1705878,0.8899877
"2019-05-31 12:05:00",81173,"CKVY",13.52,63,63.08,63.37,62.88,44.06,45.95,38.58,0.865,39.07,42.07,37.37,3.063,3.107,189.8,28.71,7.014,958.4273,16.91,0.1512611,0.1705878,0.8899877
"2019-05-31 12:10:00",81174,"CKVY",13.52,63.86,63.24,63.93,62.75,42.18,45.61,38.75,0.854,39.57,42.15,37.41,2.528,2.687,276.1,67.99,4.165,966.5405,16.91,0.1512611,0.1705878,0.8899877
"2019-05-31 12:15:00",81175,"CKVY",13.51,64.29,64.56,65.1,63.86,42.59,50.09,37.76,0.875,40.55,45.74,37.96,2.504,2.611,197.5,63.51,6.357,970.6443,16.91,0.1543525,0.1725555,0.8952856
"2019-05-31 12:20:00",81176,"CKVY",13.52,63.8,63.99,64.42,63.49,48.55,56.54,39.16,0.981,40.94,48.3,38.75,2.2,2.254,225.7,97.7,7.234,976.3927,16.91,0.1543525,0.1725555,0.8952856
"2019-05-31 12:25:00",81177,"CKVY",13.52,64.97,64.84,65.47,63.86,40.36,52.66,39.1,0.849,42.59,47.64,39.32,3.148,2.484,155.8,24.8,9.43,991.8053,16.91,0.1543525,0.1725555,0.8952856
"2019-05-31 12:30:00",81178,"CKVY",13.49,65.1,65.05,65.71,64.48,41.25,56.12,38.86,0.872,43.46,49.11,39.13,4.781,3.93,147.4,12.54,10.52,1011.847,16.91,0.1641631,0.1829043,0.8930694
"2019-05-31 12:35:00",81179,"CKVY",13.5,66.02,65.44,66.27,64.85,44.92,54.21,39.23,0.98,44.95,48.52,39.6,6.289,5.571,150.7,13.59,11.84,1033.556,16.91,0.1641631,0.1829043,0.8930694
"2019-05-31 12:40:00",81180,"CKVY",13.5,65.71,65.99,66.27,65.71,44.37,50.71,40.88,0.958,43.84,47.31,41.55,7.374,6.984,148.8,14.52,11.4,1048.505,16.91,0.1641631,0.1829043,0.8930694
"2019-05-31 12:45:00",81181,"CKVY",13.5,66.21,66.32,67.07,65.71,37.69,51.33,33.75,0.828,42.66,47.98,37.05,7.85,7.546,154.7,12.5,12.93,1065.706,16.91,0.1737397,0.2018406,0.8892594
"2019-05-31 12:50:00",81182,"CKVY",13.5,66.21,66.49,66.88,65.84,40.53,49.24,32.35,0.89,40.89,46.59,35.67,8.54,8.17,158.7,9.73,14.03,1086.687,16.91,0.1737397,0.2018406,0.8892594
"2019-05-31 12:55:00",81183,"CKVY",13.5,65.71,65.99,66.33,65.59,37.07,47.76,35.29,0.801,41.17,45.5,37.88,9.52,9.02,150.7,11.41,14.69,1099.688,16.91,0.1737397,0.2018406,0.8892594
"2019-05-31 13:00:00",81184,"CKVY",13.48,66.14,66.01,66.45,65.59,36.53,47.28,34.88,0.801,40.79,45.29,37.64,9.98,9.83,150.9,11.25,14.69,1089.58,16.9,0.1766437,0.2115583,0.8882161
"2019-05-31 13:05:00",81185,"CKVY",13.49,65.84,66.17,66.7,65.65,39.61,47.94,33.99,0.859,41.15,45.65,36.82,10.43,10.21,151.4,12.53,16.22,1087.516,16.9,0.1766437,0.2115583,0.8882161
"2019-05-31 13:10:00",81186,"CKVY",13.5,66.58,66.37,66.82,65.77,39.61,50.44,37.25,0.881,42.25,47.63,39.32,10.26,10.29,162.9,11.12,16,1101.824,16.9,0.1766437,0.2115583,0.8882161
"2019-05-31 13:15:00",81187,"CKVY",13.5,67.32,66.53,67.38,66.08,42.9,47.9,35.84,0.979,42.23,46.71,38.71,10.42,10.36,165.2,12.72,14.47,1101.092,16.9,0.1779855,0.2150978,0.878979
"2019-05-31 13:20:00",81188,"CKVY",13.49,66.27,66.45,67.44,65.84,39.85,46.19,36.66,0.877,41.5,45.18,38.98,10.57,10.55,164.9,9.81,17.32,1072.94,16.9,0.1779855,0.2150978,0.878979
"2019-05-31 13:25:00",81189,"CKVY",13.5,65.9,66.09,66.45,65.84,36.08,45.71,35.7,0.784,41.64,44.46,37.96,11.02,10.9,167.9,11.8,15.56,1017.865,16.9,0.1779855,0.2150978,0.878979
"2019-05-31 13:30:00",81190,"CKVY",13.5,66.45,66.4,67.19,65.84,42.76,48.14,36.56,0.947,41.82,46.62,38.69,11.22,11.06,166.5,9.07,16.44,938.1556,16.9,0.1557189,0.1926824,0.8681994
"2019-05-31 13:35:00",81191,"CKVY",13.5,65.59,66.29,67.13,65.47,40.12,48.83,36.05,0.863,41.69,47.05,38.6,11.31,11.18,166,8.66,15.56,904.2506,16.9,0.1557189,0.1926824,0.8681994
"2019-05-31 13:40:00",81192,"CKVY",13.48,66.08,65.95,66.33,65.4,41.12,47.97,37.49,0.899,41.76,45.94,39.25,10.74,11.07,166,12.54,13.37,862.3606,16.9,0.1557189,0.1926824,0.8681994
"2019-05-31 13:45:00",81193,"CKVY",13.5,65.65,65.73,66.33,65.28,40.71,46.46,36.7,0.877,41.79,44.44,38.38,10.58,10.63,159,11.25,14.47,855.9032,16.9,0.1408265,0.1766953,0.8539333
"2019-05-31 13:50:00",81194,"CKVY",13.5,65.65,65.7,65.96,65.47,35.7,43.58,35.7,0.769,40.12,43.1,37.8,9.63,10.21,194.6,19.88,13.59,785.7365,16.9,0.1408265,0.1766953,0.8539333
"2019-05-31 13:55:00",81195,"CKVY",13.5,65.22,65.51,65.84,65.16,40.5,42.21,34.4,0.86,39.41,41.99,36.8,8.95,9.22,186.4,14.38,12.06,731.3852,16.9,0.1408265,0.1766953,0.8539333
"2019-05-31 14:00:00",81196,"CKVY",13.5,63.86,64.14,65.4,63.55,43.28,45.78,36.7,0.876,39.8,42.59,37.77,8.99,9.13,275.8,23.1,19.29,643.0713,16.9,0.1143756,0.1463807,0.8394149
"2019-05-31 14:05:00",81197,"CKVY",13.49,65.22,64.26,65.22,63.61,44.06,45.5,37.62,0.935,40.72,43.57,37.49,10.14,9.57,272,13.2,18.19,582.5396,16.9,0.1143756,0.1463807,0.8394149
"2019-05-31 14:10:00",81198,"CKVY",13.5,63.18,64.05,65.65,62.87,48.38,50.78,40.26,0.956,41.86,45.03,38.94,11.11,10.62,278.5,12.1,16.88,623.2914,16.89,0.1143756,0.1463807,0.8394149
"2019-05-31 14:15:00",81199,"CKVY",13.5,64.05,64.29,64.73,63.18,39.47,56.26,39.06,0.804,43.66,48.25,38.72,10.39,10.5,306,23.21,16.22,737.8392,16.89,0.1313191,0.163069,0.8164908
"2019-05-31 14:20:00",81200,"CKVY",13.5,63.24,63.58,64.11,63.12,40.47,43.52,36.83,0.802,38.52,41.16,36.66,10.47,10.31,338.3,10.48,17.76,825.614,16.89,0.1313191,0.163069,0.8164908
"2019-05-31 14:25:00",81201,"CKVY",13.5,63.43,63.27,63.61,63,44.24,45.64,37.31,0.882,39.23,42.17,36.73,10.62,10.65,342.1,14.42,16.88,792.6085,16.89,0.1313191,0.163069,0.8164908
"2019-05-31 14:30:00",81202,"CKVY",13.51,63.86,63.86,64.29,63.24,38,45.61,37.04,0.769,39.9,42.83,37.33,10.53,10.81,340.9,18.38,13.15,747.3777,16.89,0.1259711,0.1594398,0.7973502
"2019-05-31 14:35:00",81203,"CKVY",13.51,62.69,63.62,64.48,62.69,36.49,45.81,36.49,0.709,38.98,42.66,35.73,9.17,10.03,333.5,24.21,13.59,744.5386,16.89,0.1259711,0.1594398,0.7973502
"2019-05-31 14:40:00",81204,"CKVY",13.52,63.61,63.29,63.74,62.63,42.62,48.45,36.25,0.855,41.12,43.73,35.5,7.683,8.22,342.6,18.8,11.18,724.9136,16.89,0.1259711,0.1594398,0.7973502
"2019-05-31 14:45:00",81205,"CKVY",13.52,63.43,63.57,64.17,63.12,46.19,51.12,39.2,0.921,41.87,44.91,38.43,7.682,7.548,355.5,20.09,12.93,723.6624,16.89,0.12441,0.1530897,0.7701741
"2019-05-31 14:50:00",81206,"CKVY",13.5,63.86,63.84,64.73,63.12,42.93,55.03,41.7,0.869,42.71,47.53,40.08,7.422,7.403,6.198,15.61,11.4,792.3424,16.89,0.12441,0.1530897,0.7701741
"2019-05-31 14:55:00",81207,"CKVY",13.52,64.23,64.18,64.6,63.68,45.02,52.15,39.78,0.923,41.55,46.58,39.34,8,7.86,357.7,14.73,12.93,922.448,16.89,0.12441,0.1530897,0.7701741
"2019-05-31 15:00:00",81208,"CKVY",13.51,65.16,65.02,65.77,64.17,39.34,49.07,37.01,0.833,42.65,45.42,38.38,7.731,7.962,353.7,18.27,12.71,1019.304,16.89,0.1632339,0.1923802,0.7403282
"2019-05-31 15:05:00",81209,"CKVY",13.51,64.66,64.94,65.59,64.42,42.76,49.68,37.79,0.89,41.35,45.88,38.34,7.765,7.75,357.6,15.37,11.18,1022.795,16.89,0.1632339,0.1923802,0.7403282
"2019-05-31 15:10:00",81210,"CKVY",13.5,66.21,65.41,66.33,64.6,42.69,47.42,38.72,0.938,42.19,45.33,39.65,7.566,7.592,356.9,15.38,11.62,1000.283,16.89,0.1632339,0.1923802,0.7403282
"2019-05-31 15:15:00",81211,"CKVY",13.49,64.6,65.46,66.21,64.6,39.23,48.07,37.96,0.815,42.15,45.05,39.27,7.801,7.707,360,17.24,11.84,958.8632,16.89,0.1415526,0.170298,0.7105255
"2019-05-31 15:20:00",81212,"CKVY",13.49,63.37,63.57,64.66,63,42.01,45.81,37.9,0.836,39.3,42.05,37.41,7.964,7.948,354.8,17.18,13.81,739.1359,16.89,0.1415526,0.170298,0.7105255
"2019-05-31 15:25:00",81213,"CKVY",13.5,62.75,63.21,63.68,62.75,42.49,48.66,38.75,0.827,40.01,43.84,37.63,8.08,8.01,22.26,19.38,11.62,501.8467,16.89,0.1415526,0.170298,0.7105255
"2019-05-31 15:30:00",81214,"CKVY",13.5,61.64,62.77,63.06,61.64,45.71,47.59,39.13,0.856,40,42.02,37.49,7.538,7.632,64.3,41.31,12.71,270.3748,16.89,0.06020183,0.08386672,0.6803051
"2019-05-31 15:35:00",81215,"CKVY",13.52,56.09,57.77,61.64,55.66,52.9,59.38,45.64,0.812,41.09,43.19,38.36,10.47,8.68,111.2,11.51,28.5,201.3739,16.88,0.06020183,0.08386672,0.6803051
"2019-05-31 15:40:00",81216,"CKVY",13.53,54.3,54.84,56.21,53.99,60.99,63.18,53.11,0.877,40.97,42.22,39.27,13.68,12.28,111,8.31,28.06,146.3936,16.88,0.06020183,0.08386672,0.6803051
"2019-05-31 15:45:00",81217,"CKVY",13.54,54.55,54.31,54.55,54.12,64.14,65.17,60.27,0.931,41.87,42.94,40.87,15.85,15.08,105.3,10.19,20.6,106.0018,16.87,0.03620637,0.05564205,0.643982
"2019-05-31 15:50:00",81218,"CKVY",13.54,54.98,54.94,55.29,54.49,61.68,64.55,59.14,0.909,41.96,43.04,40.96,14.25,15.28,87.2,10.98,17.1,88.99801,16.87,0.03620637,0.05564205,0.643982
"2019-05-31 15:55:00",81219,"CKVY",13.54,54.73,54.78,54.98,54.49,58.52,63.77,57.74,0.855,41.39,42.79,40.01,12.37,13.13,81.9,9.23,17.76,84.32973,16.86,0.03620637,0.05564205,0.643982
"2019-05-31 16:00:00",81220,"CKVY",13.55,54.98,55.01,55.23,54.73,62.09,62.09,56.47,0.915,40.88,42.26,39.93,11.52,11.79,78.59,10.11,17.76,89.39739,16.86,0.0359101,0.05548536,0.6072839
"2019-05-31 16:05:00",81221,"CKVY",13.57,54.73,54.76,55.04,54.49,59.45,63.87,58.39,0.868,41.8,42.9,40.38,10.86,11.36,77.76,12.69,16.88,100.6296,16.86,0.0359101,0.05548536,0.6072839
"2019-05-31 16:10:00",81222,"CKVY",13.57,54.74,54.61,54.8,54.49,60,62.4,57.77,0.877,41.08,42.04,39.94,10.19,10.6,65.38,12.95,17.54,113.0111,16.86,0.0359101,0.05548536,0.6072839
"2019-05-31 16:15:00",81223,"CKVY",13.59,54.12,54.51,54.86,54.06,62.43,63.05,57.8,0.892,41.29,41.97,40.04,10.5,10.23,69.57,12.42,17.54,116.5088,16.86,0.03558131,0.05237599,0.5689814
"2019-05-31 16:20:00",81224,"CKVY",13.6,54.62,54.24,54.69,53.99,64.02,65.8,61.86,0.931,42.21,43.19,41.4,11.67,11.06,62.05,11.24,20.39,132.4492,16.86,0.03558131,0.05237599,0.5689814
"2019-05-31 16:25:00",81225,"CKVY",13.59,56.74,55.83,56.86,54.56,55.42,63.98,54.7,0.871,41.19,42.77,40.06,13.25,12.38,54.59,11.02,22.36,198.7796,16.86,0.03558131,0.05237599,0.5689814
"2019-05-31 16:30:00",81226,"CKVY",13.6,56.8,56.86,57.05,56.68,58.95,59.43,54.08,0.928,41.28,42.9,40.34,14.24,13.89,54.68,10.69,22.8,287.7814,16.86,0.05760477,0.07836918,0.5289565
"2019-05-31 16:35:00",81227,"CKVY",13.6,57.05,56.68,57.05,56.37,50.76,59.5,50.59,0.807,41.36,42.82,38.88,13.85,13.89,52.39,12.7,20.17,338.361,16.86,0.05760477,0.07836918,0.5289565
"2019-05-31 16:40:00",81228,"CKVY",13.61,56.74,56.94,57.3,56.62,55.87,58.27,50.93,0.878,40.98,42.72,39.09,12.86,13.22,55.76,13.69,18.63,322.3991,16.87,0.05760477,0.07836918,0.5289565
"2019-05-31 16:45:00",81229,"CKVY",13.6,56.49,56.67,56.99,56.37,56.56,58.54,52.51,0.881,41.14,42.16,39.47,11.91,12.27,51.61,11.69,19.51,271.8464,16.87,0.05430755,0.07736991,0.4881071
"2019-05-31 16:50:00",81230,"CKVY",13.6,55.94,56.16,56.49,55.88,60.15,62.28,55.32,0.918,41.78,43.29,40.53,11.14,11.68,50.07,15.54,16.88,224.5223,16.87,0.05430755,0.07736991,0.4881071
"2019-05-31 16:55:00",81231,"CKVY",13.61,56.12,55.98,56.25,55.75,58.75,60.46,56.9,0.903,41.77,42.54,40.96,10.9,11.26,59.16,11.23,16.88,178.8271,16.87,0.05430755,0.07736991,0.4881071
"2019-05-31 17:00:00",81232,"CKVY",13.61,56.12,56.16,56.37,55.94,62.66,64.03,58.2,0.963,42.82,44.18,41.61,9.9,10.52,62.39,13.8,14.03,144.4301,16.87,0.03902734,0.05748166,0.4450295
"2019-05-31 17:05:00",81233,"CKVY",13.63,55.94,55.99,56.19,55.81,59.88,63,58.27,0.914,42.52,43.77,41.51,9.83,9.79,52.89,10.13,15.12,127.6833,16.87,0.03902734,0.05748166,0.4450295
"2019-05-31 17:10:00",81234,"CKVY",13.63,56,55.99,56.13,55.81,60.23,62.62,58.96,0.921,42.65,43.5,41.77,9.07,9.37,57.77,11.31,13.81,128.3407,16.86,0.03902734,0.05748166,0.4450295
"2019-05-31 17:15:00",81235,"CKVY",13.63,55.88,56.02,56.38,55.7,62.01,64.37,56.8,0.944,42.66,44.12,41.1,9.72,9.34,50.62,11.51,16.66,144.1623,16.86,0.03766334,0.05378005,0.4015424
"2019-05-31 17:20:00",81236,"CKVY",13.63,55.95,55.8,56.01,55.64,62.18,64.85,60.4,0.949,43.08,44.14,42.29,9.62,9.8,46.91,11.88,14.91,158.5847,16.86,0.03766334,0.05378005,0.4015424
"2019-05-31 17:25:00",81237,"CKVY",13.63,55.39,55.66,56.01,55.27,65.3,66.5,59.78,0.977,43.25,44.58,41.96,9.74,9.66,34.7,12.81,14.03,157.7444,16.86,0.03766334,0.05378005,0.4015424
"2019-05-31 17:30:00",81238,"CKVY",13.63,55.65,55.3,55.71,55.02,64.69,67.46,64.38,0.977,44.07,44.76,43.65,8.63,9.28,13.15,11.96,12.49,143.0424,16.86,0.03391368,0.04874141,0.3572647
"2019-05-31 17:35:00",81239,"CKVY",13.63,55.22,55.75,56.02,55.09,65.55,66.92,60.34,0.975,43.87,45.09,42.35,8.08,8.11,338.9,14.99,14.91,134.9315,16.86,0.03391368,0.04874141,0.3572647
"2019-05-31 17:40:00",81240,"CKVY",13.63,55.6,55.15,55.6,54.91,63.94,67.99,63.74,0.964,44.07,44.81,43.3,7.937,7.973,319.9,11.29,14.47,144.6255,16.86,0.03391368,0.04874141,0.3572647
"2019-05-31 17:45:00",81241,"CKVY",13.64,54.92,55.46,55.91,54.86,68.03,68.03,59.18,1.001,43.26,44.59,41.75,8.91,8.44,325.3,11.73,16.66,160.506,16.86,0.03341207,0.04645198,0.3131324
"2019-05-31 17:50:00",81242,"CKVY",13.64,54.92,54.78,55.04,54.55,64.91,68.75,64.01,0.955,43.86,44.79,42.84,9.64,9.45,325.8,11.25,14.47,167.2185,16.86,0.03341207,0.04645198,0.3131324
"2019-05-31 17:55:00",81243,"CKVY",13.64,54.61,54.74,54.92,54.55,67.68,67.86,64.22,0.984,43.7,44.44,42.89,9.35,9.59,338.3,9.69,11.18,155.8419,16.86,0.03341207,0.04645198,0.3131324
"2019-05-31 18:00:00",81244,"CKVY",13.65,53.75,54.23,54.8,53.69,70.8,70.84,67.58,0.998,44.36,44.82,43.86,9.06,9,325.6,13.1,12.49,131.5114,16.86,0.02823492,0.04101343,0.2690375
"2019-05-31 18:05:00",81245,"CKVY",13.65,53.07,53.34,53.75,52.95,71.76,73,70.87,0.986,44.48,44.91,44.13,8.24,8.63,318.7,11.52,12.28,105.4449,16.86,0.02823492,0.04101343,0.2690375
"2019-05-31 18:10:00",81246,"CKVY",13.65,52.45,52.74,53.01,52.39,74.06,75.4,71.46,0.995,44.39,45.22,43.92,8.29,8.21,325.6,10.18,12.28,87.53677,16.86,0.02823492,0.04101343,0.2690375
"2019-05-31 18:15:00",81247,"CKVY",13.66,51.77,52.16,52.58,51.71,77.46,79.79,74.2,1.015,45.33,45.95,44.5,7.88,8.2,336.3,11.2,11.18,81.74055,16.86,0.02013133,0.02913536,0.2250776
"2019-05-31 18:20:00",81248,"CKVY",13.68,51.59,51.67,51.84,51.53,78.83,80.2,76.53,1.026,45.25,45.83,44.49,8.15,7.991,336.9,9.18,12.49,82.20905,16.87,0.02013133,0.02913536,0.2250776
"2019-05-31 18:25:00",81249,"CKVY",13.66,51.34,51.54,51.77,51.28,82.4,82.7,78.42,1.063,45.98,46.58,45.06,8.07,8.09,332.3,10.57,13.15,80.56345,16.87,0.02013133,0.02913536,0.2250776
"2019-05-31 18:30:00",81250,"CKVY",13.69,51.47,51.35,51.53,51.16,80.3,84.2,80.2,1.04,46.09,46.76,45.46,8.01,7.964,333.4,13.45,11.62,75.12373,16.87,0.0151548,0.02157909,0.1818919
"2019-05-31 18:35:00",81251,"CKVY",13.61,51.4,51.35,51.53,51.22,81.1,82.2,79.34,1.048,45.66,46.1,45.18,7.791,7.863,341.8,11.1,10.74,70.856,16.87,0.0151548,0.02157909,0.1818919
"2019-05-31 18:40:00",81252,"CKVY",13.18,51.28,51.32,51.53,51.16,84.4,84.5,80.1,1.086,46,46.84,45.4,7.876,7.929,343.4,10.24,11.62,72.95025,16.87,0.0151548,0.02157909,0.1818919
"2019-05-31 18:45:00",81253,"CKVY",13.03,51.34,51.23,51.34,51.03,83.9,85.2,83,1.082,46.62,47.07,46.14,7.554,7.839,345.4,13.14,11.18,75.70523,16.87,0.01281831,0.01854972,0.1403872
"2019-05-31 18:50:00",81254,"CKVY",12.97,51.22,51.31,51.47,51.16,82.6,84.4,81.9,1.061,46.27,46.92,45.9,7.634,7.583,344.4,10.92,11.18,71.97489,16.87,0.01281831,0.01854972,0.1403872
"2019-05-31 18:55:00",81255,"CKVY",12.96,51.54,51.4,51.6,51.22,83.1,84,81.8,1.079,46.39,46.72,45.98,6.982,7.289,347.3,15.99,9.86,62.35622,16.87,0.01281831,0.01854972,0.1403872
"2019-05-31 19:00:00",81256,"CKVY",12.95,51.42,51.49,51.66,51.36,84.1,84.2,79.83,1.088,46.18,46.99,45.36,6.449,6.639,290.7,40.45,8.11,53.95605,16.87,0.009788259,0.01492927,0.1010027
"2019-05-31 19:05:00",81257,"CKVY",12.96,51.23,51.28,51.48,51.11,82.2,87,82.2,1.056,46.75,47.68,46,5.764,6.114,221.9,15.88,9.21,52.96279,16.87,0.009788259,0.01492927,0.1010027
"2019-05-31 19:10:00",81258,"CKVY",12.97,51.6,51.45,51.67,51.23,77.85,84.2,75.89,1.014,45.75,47,44.04,4.88,5.438,217.1,20.09,7.672,60.64843,16.87,0.009788259,0.01492927,0.1010027
"2019-05-31 19:15:00",81259,"CKVY",12.97,51.48,51.72,51.91,51.48,81.9,84.2,77.71,1.062,46.41,47.09,44.89,4.32,4.55,158.4,13.05,5.042,71.40494,16.87,0.002934385,0.006767579,0.0648545
"2019-05-31 19:20:00",81260,"CKVY",12.96,51.36,51.48,51.74,51.24,87.3,87.7,79.57,1.127,46.95,47.92,45.28,3.847,4.059,111.3,11.59,6.357,78.14499,16.87,0.002934385,0.006767579,0.0648545
"2019-05-31 19:25:00",81261,"CKVY",12.98,50.81,51.05,51.36,50.75,89.9,89.9,86.2,1.137,47.61,48.1,47.18,4.857,4.138,100,7.811,9.43,77.18449,16.87,0.002934385,0.006767579,0.0648545
"2019-05-31 19:30:00",81262,"CKVY",12.98,51.74,51.07,51.74,50.75,77.69,90.5,76.76,1.017,47.33,48.45,44.34,5.324,5.18,71.33,15.43,7.672,70.91291,16.87,0.0002563406,0.002664417,0.03423917
"2019-05-31 19:35:00",81263,"CKVY",12.98,52.11,52.09,52.36,51.74,78.75,79.03,74.09,1.045,44.95,45.95,43.97,4.723,4.995,55.52,16.05,5.48,67.19334,16.87,0.0002563406,0.002664417,0.03423917
"2019-05-31 19:40:00",81264,"CKVY",12.96,52.24,52.15,52.24,51.99,77.76,80.5,77.31,1.037,45.84,46.45,45.25,4.017,4.293,87.2,15.74,7.891,69.19627,16.87,0.0002563406,0.002664417,0.03423917
"2019-05-31 19:45:00",81265,"CKVY",12.98,52.48,52.3,52.55,52.11,78.44,79.16,77,1.055,45.71,46.25,45.27,4.13,4.053,87.3,12.16,7.453,76.37431,16.87,0.004028127,0.008244397,0.01530889
"2019-05-31 19:50:00",81266,"CKVY",12.99,53.16,52.72,53.23,52.36,70.79,79.51,70.31,0.976,45.53,46.4,43.72,4.687,4.452,79.4,18.39,7.234,88.8467,16.87,0.004028127,0.008244397,0.01530889
"2019-05-31 19:55:00",81267,"CKVY",12.98,53.35,53.53,53.78,53.1,69.35,71.62,67.4,0.963,43.77,44.56,43.08,5.3,5.106,56.79,14.38,10.52,106.708,16.88,0.004028127,0.008244397,0.01530889
"2019-05-31 20:00:00",81268,"CKVY",12.97,53.1,53.18,53.35,52.98,69.01,72.58,68.32,0.95,43.88,44.67,42.97,5.013,5.058,44.44,17.56,8.77,105.5326,16.88,0.009104883,0.01177352,0.005733173
"2019-05-31 20:05:00",81269,"CKVY",12.95,53.47,53.35,53.6,53.1,70.42,70.83,66.95,0.982,43.3,44.11,42.68,4.796,4.906,353.5,64.53,7.891,94.88808,16.87,0.009104883,0.01177352,0.005733173
"2019-05-31 20:10:00",81270,"CKVY",12.95,52.86,53.08,53.47,52.79,74.09,75.15,70.55,1.01,44.63,45.39,43.63,3.497,4.093,260.2,48.94,4.822,72.79722,16.88,0.009104883,0.01177352,0.005733173
"2019-05-31 20:15:00",81271,"CKVY",12.94,52.48,52.61,52.86,52.36,69.97,75.7,69.56,0.941,44.25,45.28,42.82,2.829,3.155,101.5,64.21,5.48,57.24023,16.87,0.006142018,0.008310487,0.0008096973
"2019-05-31 20:20:00",81272,"CKVY",12.93,52.11,52.38,52.61,52.11,73.44,73.92,69.97,0.975,43.65,44.3,43.05,2.297,2.62,358.1,50.33,4.165,41.33654,16.88,0.006142018,0.008310487,0.0008096973
"2019-05-31 20:25:00",81273,"CKVY",12.92,51.99,52.04,52.24,51.87,74.88,75.01,72.61,0.989,43.95,44.46,43.44,2.49,2.464,337.8,27.74,5.48,27.5556,16.87,0.006142018,0.008310487,0.0008096973
"2019-05-31 20:30:00",81274,"CKVY",12.91,51.93,51.83,52.11,51.62,71.21,76.52,71.17,0.939,44.03,44.77,42.83,2.504,2.51,309.6,16.47,5.48,21.39002,16.87,0.002684351,0.004010005,2.5E-07
"2019-05-31 20:35:00",81275,"CKVY",12.91,51.68,51.82,52.18,51.5,72.68,74.7,71.31,0.949,43.53,44.05,42.94,2.868,2.642,294.9,21.99,4.822,17.63795,16.87,0.002684351,0.004010005,2.5E-07
"2019-05-31 20:40:00",81276,"CKVY",12.9,50.88,51.22,51.74,50.76,77.24,77.79,71.89,0.979,43.61,44.22,42.86,2.652,2.793,306.4,38.31,4.165,14.55559,16.87,0.002684351,0.004010005,2.5E-07
"2019-05-31 20:45:00",81277,"CKVY",12.89,51.5,51.14,51.56,50.76,72.44,77.41,71.58,0.94,43.35,44.09,42.52,2.435,2.652,276.8,20.17,2.85,12.17294,16.87,0.002188943,0.003321133,2.5E-07
"2019-05-31 20:50:00",81278,"CKVY",12.88,51,51.27,51.5,51,76.76,76.83,72.03,0.978,43.48,44.26,42.7,2.256,2.354,8.72,27.44,5.042,9.5955,16.87,0.002188943,0.003321133,2.5E-07
"2019-05-31 20:55:00",81279,"CKVY",12.88,49.89,50.47,51.06,49.89,81.3,81.3,76.8,0.993,44.36,44.65,43.97,2.164,2.228,331.2,11.34,3.507,6.563035,16.87,0.002188943,0.003321133,2.5E-07
"2019-05-31 21:00:00",81280,"CKVY",12.89,49.52,49.68,50.02,49.46,82.4,82.7,81.3,0.994,44.44,44.64,44.25,2.12,2.121,320.3,10.79,2.63,3.873697,16.87,0.0007119231,0.00128042,2.5E-07
"2019-05-31 21:05:00",81281,"CKVY",12.89,48.41,49.22,49.58,48.35,82.8,82.8,81.1,0.957,43.87,44.42,43.3,1.374,1.748,263.1,75.04,1.534,2.032622,16.87,0.0007119231,0.00128042,2.5E-07
"2019-05-31 21:10:00",81282,"CKVY",12.89,49.64,48.92,49.71,48.23,80.6,84,80.6,0.976,43.82,44.06,43.33,1.426,1.275,311.8,11.96,3.507,1.143438,16.87,0.0007119231,0.00128042,2.5E-07
"2019-05-31 21:15:00",81283,"CKVY",12.87,49.71,49.77,49.89,49.52,81.2,81.3,79.99,0.986,44,44.35,43.78,1.613,1.562,324.2,8.73,3.946,0.6523775,16.87,-0.0004129965,-0.0003627178,2.5E-07
"2019-05-31 21:20:00",81284,"CKVY",12.88,48.78,49.42,49.83,48.72,81.4,82,80.4,0.954,43.91,44.53,43.27,2.312,1.924,300.8,11.95,4.165,0.305923,16.87,-0.0004129965,-0.0003627178,2.5E-07
"2019-05-31 21:25:00",81285,"CKVY",12.88,48.04,48.42,48.9,47.98,84.4,84.4,81.4,0.962,43.55,43.7,43.3,2.546,2.495,326.1,11.59,3.726,0.1088727,16.87,-0.0004129965,-0.0003627178,2.5E-07
"2019-05-31 21:30:00",81286,"CKVY",12.88,47.79,47.9,48.1,47.73,86,86,84.4,0.972,43.75,43.95,43.49,2.944,2.7,332.8,8.66,3.946,0.01799873,16.87,0.0001418192,0.0004415859,2.5E-07
"2019-05-31 21:35:00",81287,"CKVY",12.88,46.93,47.46,47.92,46.87,86.3,86.5,85.6,0.944,43.53,43.95,43.01,3.496,3.261,328.6,6.964,5.699,5.122098E-05,16.87,0.0001418192,0.0004415859,2.5E-07
"2019-05-31 21:40:00",81288,"CKVY",12.87,47.05,46.92,47.18,46.68,86.5,87.5,86.3,0.951,43.28,43.47,42.89,3.748,3.631,337.7,7.89,5.261,0,16.87,0.0001418192,0.0004415859,2.5E-07
"2019-05-31 21:45:00",81289,"CKVY",12.87,47.67,47.47,47.73,47.05,84,86.4,83.9,0.945,43.15,43.35,42.92,4.098,3.911,345,6.699,5.699,0,16.87,0.0005360008,0.0009265688,2.5E-07
"2019-05-31 21:50:00",81290,"CKVY",12.87,47.92,47.81,48.16,47.48,84.4,85.2,83.6,0.959,43.35,43.64,42.97,4.255,4.196,344.9,7.228,7.014,0,16.87,0.0005360008,0.0009265688,2.5E-07
"2019-05-31 21:55:00",81291,"CKVY",12.86,47.8,47.89,48.1,47.67,85.9,86.1,84.4,0.971,43.68,43.89,43.43,4.448,4.372,355,9.87,6.795,0,16.87,0.0005360008,0.0009265688,2.5E-07
"2019-05-31 22:00:00",81292,"CKVY",12.87,48.11,47.99,48.11,47.74,85.8,86,85.2,0.981,43.91,44.09,43.71,4.393,4.484,347.7,12.15,7.234,0,16.87,0.001044079,0.001577087,2.5E-07
"2019-05-31 22:05:00",81293,"CKVY",12.87,47.44,47.76,48.05,47.44,87.3,87.4,85.6,0.974,43.89,44.06,43.73,3.984,4.234,328.1,10.54,5.699,0,16.87,0.001044079,0.001577087,2.5E-07
"2019-05-31 22:10:00",81294,"CKVY",12.87,44.97,46.45,47.56,44.97,89.1,89.1,86.2,0.904,43.04,44.1,41.89,3.355,3.585,260.5,33.76,3.507,0,16.87,0.001044079,0.001577087,2.5E-07
"2019-05-31 22:15:00",81295,"CKVY",12.86,44.36,44.58,45.03,44.3,91.7,91.7,89,0.909,42.04,42.22,41.84,2.729,2.992,219.9,8.49,3.069,0,16.87,0.0002306313,0.0004991021,2.5E-07
"2019-05-31 22:20:00",81296,"CKVY",12.86,43.68,43.98,44.42,43.62,93.7,93.7,91.7,0.905,41.99,42.23,41.68,2.51,2.559,160.2,14.12,3.726,0,16.86,0.0002306313,0.0004991021,2.5E-07
"2019-05-31 22:25:00",81297,"CKVY",12.86,44.12,43.93,44.18,43.62,94.6,94.6,93.7,0.929,42.4,42.73,41.93,2.545,2.63,165.5,18.41,3.069,0,16.86,0.0002306313,0.0004991021,2.5E-07
"2019-05-31 22:30:00",81298,"CKVY",12.86,45.54,45,45.6,44.12,92.1,94.9,92.1,0.956,43.32,43.53,42.65,2.13,2.287,268.5,47.82,2.411,0,16.86,-0.000845202,-0.00101061,2.5E-07
"2019-05-31 22:35:00",81299,"CKVY",12.86,45.17,45.61,45.85,45.17,90.6,92.1,90.2,0.927,43.06,43.42,42.55,1.559,1.84,248,21.65,1.973,0,16.86,-0.000845202,-0.00101061,2.5E-07
"2019-05-31 22:40:00",81300,"CKVY",12.86,44.61,44.78,45.23,44.49,91.9,92,90.6,0.92,42.45,42.67,42.27,1.073,1.316,253.1,3.077,1.973,0,16.86,-0.000845202,-0.00101061,2.5E-07
"2019-05-31 22:45:00",81301,"CKVY",12.86,44.49,44.45,44.61,44.3,93,93,91.9,0.927,42.39,42.6,42.23,0.672,0.907,254,0.094,0,0,16.86,-0.001220099,-0.001626353,2.5E-07
"2019-05-31 22:50:00",81302,"CKVY",12.85,44.98,44.7,44.98,44.36,93.6,93.7,92.9,0.951,42.93,43.28,42.49,0.775,0.703,344.1,16,2.192,0,16.86,-0.001220099,-0.001626353,2.5E-07
"2019-05-31 22:55:00",81303,"CKVY",12.85,44.86,45,45.17,44.8,93.3,93.7,93.3,0.944,43.27,43.46,42.98,0.571,0.66,330.9,1.077,1.315,0,16.86,-0.001220099,-0.001626353,2.5E-07
"2019-05-31 23:00:00",81304,"CKVY",12.85,44.73,44.85,45.04,44.73,93.6,93.9,93.2,0.942,43.12,43.4,42.91,0.713,0.59,354.4,44.78,1.973,0,16.86,-0.001734238,-0.002543363,2.5E-07
"2019-05-31 23:05:00",81305,"CKVY",12.84,45.23,44.87,45.23,44.61,93.7,94.2,93.6,0.961,43.23,43.6,42.93,0.845,0.808,40.24,17.84,1.973,0,16.86,-0.001734238,-0.002543363,2.5E-07
"2019-05-31 23:10:00",81306,"CKVY",12.84,45.91,45.56,45.98,45.23,92.3,93.7,92.3,0.971,43.64,43.93,43.42,1.379,1.058,337.4,11.88,2.411,0,16.86,-0.001734238,-0.002543363,2.5E-07
"2019-05-31 23:15:00",81307,"CKVY",12.85,45.85,45.93,46.04,45.79,91.2,92.4,91.1,0.957,43.64,43.89,43.36,1.768,1.653,333.2,10.28,2.192,0,16.86,-0.001406914,-0.001936831,2.5E-07
"2019-05-31 23:20:00",81308,"CKVY",12.85,45.3,45.66,45.97,45.23,90.7,91.2,90.5,0.932,43.18,43.55,42.69,1.205,1.501,342.8,0.063,0.877,0,16.86,-0.001406914,-0.001936831,2.5E-07
"2019-05-31 23:25:00",81309,"CKVY",12.85,44.99,44.86,45.36,44.61,93.1,93.2,90.2,0.946,42.58,43.19,42.1,0.617,0.906,340,6.126,1.315,0,16.86,-0.001406914,-0.001936831,2.5E-07
"2019-05-31 23:30:00",81310,"CKVY",12.85,45.29,45.19,45.48,44.86,92.4,93.5,92.4,0.95,43.34,43.51,43.07,0.548,0.561,330.1,7.807,1.754,0,16.86,-0.001468808,-0.002056246,2.5E-07
"2019-05-31 23:35:00",81311,"CKVY",12.82,44.74,45.18,45.48,44.74,90.8,92.5,90.8,0.914,42.9,43.42,42.22,0.785,0.667,287.8,15.58,1.754,0,16.86,-0.001468808,-0.002056246,2.5E-07
"2019-05-31 23:40:00",81312,"CKVY",12.84,44.92,44.72,44.99,44.49,92.8,92.8,90.7,0.94,42.46,43.04,42.03,1.027,0.852,210.3,62.25,2.411,0,16.86,-0.001468808,-0.002056246,2.5E-07
"2019-05-31 23:45:00",81313,"CKVY",12.84,43.01,43.97,45.23,43.01,92.9,93.9,89.4,0.875,41.76,43.26,40.86,1.616,1.297,189.3,22.13,3.946,0,16.86,-0.001484917,-0.002089293,2.5E-07
"2019-05-31 23:50:00",81314,"CKVY",12.84,41.41,41.65,43.01,41.28,95.4,95.4,92.1,0.845,39.96,41.1,39.49,2.559,2.081,221,4.939,4.822,0,16.86,-0.001484917,-0.002089293,2.5E-07
"2019-05-31 23:55:00",81315,"CKVY",12.83,40.79,41.13,41.53,40.61,97.1,97.1,95.4,0.84,40.17,40.62,39.73,3.8,3.273,233.2,6.454,5.699,0,16.86,-0.001484917,-0.002089293,2.5E-07
"2019-06-01 00:00:00",81316,"CKVY",12.82,41.04,41.08,41.29,40.79,98.2,98.3,97.1,0.857,40.54,40.83,40.04,4.17,4.034,241.5,6.259,6.138,0,16.86,-0.0008657131,-0.001026639,2.5E-07
"2019-06-01 00:05:00",81317,"CKVY",12.83,40.8,40.98,41.17,40.8,98.5,98.6,98.1,0.852,40.58,40.73,40.4,4.259,4.234,236.4,9.89,5.042,0,16.86,-0.0008657131,-0.001026639,2.5E-07
"2019-06-01 00:10:00",81318,"CKVY",12.83,40.73,40.84,41.04,40.55,98.4,98.8,98.3,0.849,40.49,40.74,40.11,3.664,3.996,228.5,55.58,4.165,0,16.86,-0.0008657131,-0.001026639,2.5E-07
"2019-06-01 00:15:00",81319,"CKVY",12.83,40.98,40.74,41.23,40.49,98.7,99,98,0.86,40.35,40.95,39.98,3.804,3.557,156.7,20.75,8.77,0,16.86,-0.0009964309,-0.001185547,2.5E-07
"2019-06-01 00:20:00",81320,"CKVY",12.83,42.59,41.81,42.65,40.86,98.4,99.5,98.3,0.912,41.54,42.32,40.5,4.307,4.011,117.6,11.39,7.453,0,16.86,-0.0009964309,-0.001185547,2.5E-07
"2019-06-01 00:25:00",81321,"CKVY",12.83,42.47,42.6,42.78,42.41,98.4,98.6,97.9,0.908,42.16,42.35,41.9,5.13,4.723,133.9,7.05,7.234,0,16.86,-0.0009964309,-0.001185547,2.5E-07
"2019-06-01 00:30:00",81322,"CKVY",12.83,42.04,42.22,42.6,41.92,98.3,98.5,98.1,0.892,41.77,42.2,41.47,4.662,5.082,105.6,8.24,4.384,0,16.86,-0.0009207271,-0.001070232,2.5E-07
"2019-06-01 00:35:00",81323,"CKVY",12.83,42.05,41.92,42.17,41.67,98.3,98.5,98,0.893,41.46,41.77,41.17,3.479,4.141,79.26,10.94,2.85,0,16.86,-0.0009207271,-0.001070232,2.5E-07
"2019-06-01 00:40:00",81324,"CKVY",12.83,41.55,41.75,42.17,41.49,97.8,98.4,97.6,0.871,41.21,41.75,40.91,2.1,2.679,116.2,30.81,1.973,0,16.86,-0.0009207271,-0.001070232,2.5E-07
"2019-06-01 00:45:00",81325,"CKVY",12.83,42.54,42.05,42.6,41.55,98.4,98.8,97.8,0.91,41.62,42.27,40.99,1.785,1.867,35.49,25.23,3.507,0,16.86,-0.001161384,-0.001447656,2.5E-07
"2019-06-01 00:50:00",81326,"CKVY",12.82,43.03,42.85,43.22,42.48,97.3,98.4,97.3,0.918,42.31,42.62,41.97,2.213,1.985,7.787,7.199,3.946,0,16.86,-0.001161384,-0.001447656,2.5E-07
"2019-06-01 00:55:00",81327,"CKVY",12.82,43.78,43.5,43.9,43.1,95.8,97.4,95.8,0.929,42.67,42.93,42.38,3.199,2.66,7.38,8.82,6.795,0,16.86,-0.001161384,-0.001447656,2.5E-07
"2019-06-01 01:00:00",81328,"CKVY",12.82,44.02,44,44.21,43.71,93.8,95.8,93.6,0.918,42.51,42.74,42.32,3.795,3.587,2.714,9.36,5.918,0,16.86,-0.001039595,-0.001281971,2.5E-07
"2019-06-01 01:05:00",81329,"CKVY",12.82,44.46,44.34,44.58,44.02,91.7,93.9,91.7,0.914,42.46,42.62,42.22,3.856,3.781,23.04,7.711,4.384,0,16.87,-0.001039595,-0.001281971,2.5E-07
"2019-06-01 01:10:00",81330,"CKVY",12.82,44.52,44.52,44.64,44.39,90.7,91.8,90.7,0.906,42.19,42.34,41.99,3.788,3.958,10.33,7.66,5.48,0,16.87,-0.001039595,-0.001281971,2.5E-07
"2019-06-01 01:15:00",81331,"CKVY",12.82,44.7,44.65,44.76,44.39,89.8,91,89.8,0.902,42.01,42.17,41.83,3.605,3.675,357.7,8.47,5.261,0,16.87,-0.0001666646,-5.779331E-05,2.5E-07
"2019-06-01 01:20:00",81332,"CKVY",12.82,43.1,44.07,44.83,43.03,93,93,89.3,0.879,41.46,42.03,40.6,3.655,3.619,314.8,21.36,4.822,0,16.87,-0.0001666646,-5.779331E-05,2.5E-07
"2019-06-01 01:25:00",81333,"CKVY",12.82,43.03,43.15,43.28,42.97,94.4,94.6,92.9,0.89,41.6,41.83,41.2,3.46,3.532,309,9.88,4.165,0,16.87,-0.0001666646,-5.779331E-05,2.5E-07
"2019-06-01 01:30:00",81334,"CKVY",12.82,43.03,42.83,43.03,42.66,95.5,95.6,94.3,0.901,41.51,41.88,41.25,3.41,3.402,315.4,13.89,4.165,0,16.87,-0.0004571753,-0.0004553878,2.5E-07
"2019-06-01 01:35:00",81335,"CKVY",12.81,43.03,43.22,43.4,42.97,94.1,95.6,94.1,0.887,41.9,42.08,41.47,3.122,3.277,315.7,20.53,3.507,0,16.87,-0.0004571753,-0.0004553878,2.5E-07
"2019-06-01 01:40:00",81336,"CKVY",12.81,41.92,42.43,43.03,41.8,94.3,94.3,93.6,0.852,40.79,41.45,40.22,2.587,2.915,284.8,9.65,3.069,0,16.87,-0.0004571753,-0.0004553878,2.5E-07
"2019-06-01 01:45:00",81337,"CKVY",12.81,41.67,41.75,41.98,41.55,95.6,95.6,94.3,0.856,40.42,40.57,40.28,1.535,2.066,241.5,20.77,0.877,0,16.87,-0.0008464688,-0.001007584,2.5E-07
"2019-06-01 01:50:00",81338,"CKVY",12.81,41.74,41.9,42.17,41.55,95.7,96.7,95.6,0.858,40.89,41.3,40.4,1.475,1.416,238.5,13.01,4.165,0,16.87,-0.0008464688,-0.001007584,2.5E-07
"2019-06-01 01:55:00",81339,"CKVY",12.81,41.55,41.37,41.67,40.93,97.2,97.2,95.4,0.865,40.34,40.93,39.79,1.896,1.693,212.8,6.74,4.603,0,16.87,-0.0008464688,-0.001007584,2.5E-07
"2019-06-01 02:00:00",81340,"CKVY",12.79,42.05,42.02,42.23,41.55,97.2,97.8,97.1,0.882,41.35,41.65,40.82,2.129,2.094,202.2,2.061,2.63,0,16.87,-0.00132724,-0.001761097,2.5E-07
"2019-06-01 02:05:00",81341,"CKVY",12.81,41.98,42,42.11,41.8,97,97.2,96.9,0.878,41.22,41.35,41.01,1.356,1.815,205,18.74,2.411,0,16.87,-0.00132724,-0.001761097,2.5E-07
"2019-06-01 02:10:00",81342,"CKVY",12.79,40.5,40.98,41.98,40.44,96.8,97,95.7,0.828,40.04,41.2,39.47,1.052,1.131,301.5,9.32,2.85,0,16.87,-0.00132724,-0.001761097,2.5E-07
"2019-06-01 02:15:00",81343,"CKVY",12.81,41,40.85,41.12,40.38,98.2,98.2,96.7,0.856,40.29,40.64,39.56,1.274,1.146,303,14.97,3.288,0,16.87,-0.001477617,-0.002027244,2.5E-07
"2019-06-01 02:20:00",81344,"CKVY",12.8,40.56,41.17,41.49,40.56,97.8,98.7,97.8,0.839,40.75,41.16,40,1.565,1.456,295.4,61.63,1.973,0,16.87,-0.001477617,-0.002027244,2.5E-07
"2019-06-01 02:25:00",81345,"CKVY",12.79,41.12,40.78,41.18,40.44,98.8,98.9,97.7,0.865,40.36,40.89,39.86,1.096,1.345,90.3,12.57,1.754,0,16.86,-0.001477617,-0.002027244,2.5E-07
"2019-06-01 02:30:00",81346,"CKVY",12.8,40.5,40.85,41.18,40.44,98.4,98.9,98.2,0.842,40.49,40.9,40,1.011,1.006,141.2,23.12,2.192,0,16.86,-0.001574412,-0.002189594,2.5E-07
"2019-06-01 02:35:00",81347,"CKVY",12.78,41.43,41.1,41.55,40.44,99.4,99.5,98.5,0.881,40.89,41.4,40.05,1.165,1.06,225.3,35.23,2.411,0,16.86,-0.001574412,-0.002189594,2.5E-07
"2019-06-01 02:40:00",81348,"CKVY",12.79,41.31,41.19,41.49,40.93,99,99.5,98.9,0.873,40.95,41.35,40.67,1.515,1.341,298.7,13.97,2.63,0,16.86,-0.001574412,-0.002189594,2.5E-07
"2019-06-01 02:45:00",81349,"CKVY",12.79,41.24,41.21,41.37,41.06,99.1,99.1,98.9,0.872,40.95,41.14,40.78,1.687,1.556,346.5,12,2.411,0,16.87,-0.001598341,-0.002220216,2.5E-07
"2019-06-01 02:50:00",81350,"CKVY",12.79,41.49,41.37,41.55,41.18,99,99.3,98.9,0.88,41.15,41.37,40.92,1.584,1.648,20.31,19.36,1.973,0,16.87,-0.001598341,-0.002220216,2.5E-07
"2019-06-01 02:55:00",81351,"CKVY",12.8,40.93,41.45,41.68,40.93,97.7,99,97.7,0.849,41.11,41.39,40.34,1.315,1.463,36.64,44.1,1.973,0,16.87,-0.001598341,-0.002220216,2.5E-07
"2019-06-01 03:00:00",81352,"CKVY",12.8,40.44,40.4,40.87,40.19,98.3,98.3,97.3,0.839,39.82,40.25,39.62,1.029,1.185,204.8,18.28,2.411,0,16.87,-0.00153305,-0.00210471,2.5E-07
"2019-06-01 03:05:00",81353,"CKVY",12.79,40.94,40.73,41.12,40.38,99.1,99.2,98.3,0.861,40.43,40.92,39.96,1.46,1.242,218,9.83,2.85,0,16.87,-0.00153305,-0.00210471,2.5E-07
"2019-06-01 03:10:00",81354,"CKVY",12.77,40.56,40.42,41,40.07,98.9,99.1,98.2,0.847,40.06,40.76,39.64,2.224,1.794,226.6,9.56,3.726,0,16.87,-0.00153305,-0.00210471,2.5E-07
"2019-06-01 03:15:00",81355,"CKVY",12.78,40.93,40.95,41.18,40.5,98.5,99.2,98.5,0.857,40.67,40.95,40.22,2.538,2.453,239.7,12.74,3.288,0,16.87,-0.001434414,-0.001913172,2.5E-07
"2019-06-01 03:20:00",81356,"CKVY",12.78,41.3,41.11,41.31,40.93,98.5,98.6,98.3,0.869,40.71,40.93,40.53,1.884,2.219,240.5,5.605,1.096,0,16.87,-0.001434414,-0.001913172,2.5E-07
"2019-06-01 03:25:00",81357,"CKVY",12.78,41.3,41.32,41.43,41.18,98.3,98.5,98.2,0.867,40.91,41.03,40.78,0.819,1.366,244.8,0.097,0,0,16.87,-0.001434414,-0.001913172,2.5E-07
"2019-06-01 03:30:00",81358,"CKVY",12.78,41.55,41.5,41.68,41.24,98.4,98.5,98.3,0.876,41.09,41.28,40.81,0.415,0.52,179.4,37.15,1.534,0,16.87,-0.001551052,-0.002140075,2.5E-07
"2019-06-01 03:35:00",81359,"CKVY",12.78,41.55,41.53,41.68,41.3,98.4,98.5,98.1,0.877,41.09,41.29,40.84,0.688,0.533,166.4,11.31,1.754,0,16.87,-0.001551052,-0.002140075,2.5E-07
"2019-06-01 03:40:00",81360,"CKVY",12.78,41.98,41.81,42.05,41.55,98,98.5,98,0.888,41.39,41.65,41.14,1.589,1.069,200.6,14.29,3.946,0,16.87,-0.001551052,-0.002140075,2.5E-07
"2019-06-01 03:45:00",81361,"CKVY",12.78,41.68,41.84,42.05,41.55,97.3,98.1,97.1,0.87,41.2,41.54,40.82,2.16,1.949,186.1,37.67,3.946,0,16.87,-0.001601099,-0.00224337,2.5E-07
"2019-06-01 03:50:00",81362,"CKVY",12.77,40.81,41.28,41.8,40.81,97.1,97.3,97,0.84,40.53,41.08,40.05,2.569,2.379,137.8,3.573,3.507,0,16.87,-0.001601099,-0.00224337,2.5E-07
"2019-06-01 03:55:00",81363,"CKVY",12.77,40.81,40.65,40.93,40.38,97.2,97.6,97.1,0.841,39.92,40.22,39.65,2.545,2.61,121.6,15.58,4.384,0,16.87,-0.001601099,-0.00224337,2.5E-07
"2019-06-01 04:00:00",81364,"CKVY",12.77,40.63,40.78,41,40.5,96.2,97.2,96,0.827,39.84,40.15,39.45,2.556,2.49,116.5,10.71,3.946,0,16.87,-0.001116933,-0.001403442,2.5E-07
"2019-06-01 04:05:00",81365,"CKVY",12.77,40.19,40.49,40.75,40.13,96.8,97,96.2,0.818,39.61,39.86,39.27,2.557,2.528,139.8,17.82,3.946,0,16.87,-0.001116933,-0.001403442,2.5E-07
"2019-06-01 04:10:00",81366,"CKVY",12.77,39.58,39.99,40.32,39.45,96.2,96.9,96.2,0.794,39.1,39.52,38.48,2.942,2.724,154.5,7.039,5.042,0,16.87,-0.001116933,-0.001403442,2.5E-07
"2019-06-01 04:15:00",81367,"CKVY",12.77,39.33,39.21,39.51,39.02,97.5,97.5,96.2,0.796,38.37,38.68,38.16,2.72,2.952,168.3,24.67,3.946,0,16.87,-0.001013666,-0.001246584,2.5E-07
"2019-06-01 04:20:00",81368,"CKVY",12.77,40.07,39.67,40.19,39.21,98.4,98.5,97.5,0.828,39.17,39.79,38.59,2.146,2.474,203.4,4.785,1.315,0,16.87,-0.001013666,-0.001246584,2.5E-07
"2019-06-01 04:25:00",81369,"CKVY",12.77,40.63,40.17,40.63,39.95,98.6,98.6,98.2,0.847,39.75,40.27,39.48,1.483,1.76,290.6,23.42,3.726,0,16.87,-0.001013666,-0.001246584,2.5E-07
"2019-06-01 04:30:00",81370,"CKVY",12.77,39.27,39.6,40.69,38.78,97.9,98.6,95.7,0.798,38.86,40.32,37.81,2.276,1.749,277.5,6.089,5.48,0,16.87,-0.001303104,-0.001704344,2.5E-07
"2019-06-01 04:35:00",81371,"CKVY",12.77,39.09,39.15,39.46,38.85,98.1,98.6,97.9,0.794,38.68,39.09,38.33,3.363,2.848,280,11.83,5.261,0,16.87,-0.001303104,-0.001704344,2.5E-07
"2019-06-01 04:40:00",81372,"CKVY",12.75,38.78,38.67,39.09,38.23,98.1,98.1,97.2,0.785,38.07,38.6,37.51,4.028,3.833,271,11.55,4.822,0,16.87,-0.001303104,-0.001704344,2.5E-07
"2019-06-01 04:45:00",81373,"CKVY",12.76,38.48,38.85,39.16,38.48,96.7,98.4,96.7,0.764,38.19,38.7,37.63,3.737,3.942,271.7,11.25,4.603,0,16.87,-0.0009395381,-0.001119222,0.001370821
"2019-06-01 04:50:00",81374,"CKVY",12.76,37.86,38.37,38.78,37.86,96.2,97.2,96.1,0.742,37.49,38.02,36.84,3.073,3.378,242.2,9.93,3.069,0,16.87,-0.0009395381,-0.001119222,0.001370821
"2019-06-01 04:55:00",81375,"CKVY",12.76,37.86,37.84,38.04,37.61,96.9,97,96.2,0.748,36.98,37.19,36.7,2.219,2.659,308.9,35.44,2.85,0,16.86,-0.0009395381,-0.001119222,0.001370821
"2019-06-01 05:00:00",81376,"CKVY",12.76,38.72,38.16,38.97,37.61,98.1,98.6,96.9,0.783,37.55,38.61,36.83,1.844,1.938,290.1,11.65,3.946,0,16.86,-0.00102889,-0.001271938,0.007106164
"2019-06-01 05:05:00",81377,"CKVY",12.76,39.22,38.92,39.34,38.48,97.8,98.3,97.8,0.796,38.42,38.88,37.95,2.534,2.109,308.4,7.965,5.918,0,16.86,-0.00102889,-0.001271938,0.007106164
"2019-06-01 05:10:00",81378,"CKVY",12.76,39.34,39.43,39.71,39.09,96.5,97.8,96.5,0.789,38.75,39.08,38.32,3.189,2.889,310.7,6.421,4.822,0,16.86,-0.00102889,-0.001271938,0.007106164
"2019-06-01 05:15:00",81379,"CKVY",12.75,38.36,39.04,39.47,38.36,95.9,96.7,95.8,0.755,38.07,38.61,37.29,2.973,3.116,30.39,26.13,2.85,0,16.87,0.0004939456,0.0007746137,0.01781332
"2019-06-01 05:20:00",81380,"CKVY",12.74,38.36,38.24,38.48,38.05,97.5,97.5,95.9,0.767,37.37,37.79,37.11,2.631,2.877,52.89,4.39,3.726,0,16.87,0.0004939456,0.0007746137,0.01781332
"2019-06-01 05:25:00",81381,"CKVY",12.75,38.73,38.71,38.92,38.36,97.7,98.1,97.5,0.78,38.15,38.36,37.72,2.234,2.41,40.92,10.95,3.288,0,16.87,0.0004939456,0.0007746137,0.01781332
"2019-06-01 05:30:00",81382,"CKVY",12.74,38.92,38.67,38.92,38.49,98.1,98.1,97.6,0.789,38.1,38.43,37.89,1.928,2.08,40.74,12.02,1.973,0.02192699,16.87,0.0004499184,0.0006924742,0.03947009
"2019-06-01 05:35:00",81383,"CKVY",12.75,39.97,39.63,40.1,38.86,97.8,99,97.8,0.819,39.22,39.83,38.38,1.421,1.69,51.18,24.13,3.069,0.123403,16.87,0.0004499184,0.0006924742,0.03947009
"2019-06-01 05:40:00",81384,"CKVY",12.75,40.34,40.13,40.47,39.79,96.8,97.8,96.8,0.823,39.43,39.65,39.16,0.856,1.088,81.9,0.048,1.096,0.3668519,16.87,0.0004499184,0.0006924742,0.03947009
"2019-06-01 05:45:00",81385,"CKVY",12.74,40.71,40.62,40.84,40.34,94.8,96.8,94.8,0.818,39.53,39.71,39.29,0.716,0.81,46.61,28.52,0.877,0.8476863,16.87,0.0004723962,0.0006270391,0.07185968
"2019-06-01 05:50:00",81386,"CKVY",12.74,40.59,40.63,40.78,40.47,94,94.8,93.9,0.806,39.13,39.41,38.86,0.18,0.421,22.22,0.034,0,1.705144,16.87,0.0004723962,0.0006270391,0.07185968
"2019-06-01 05:55:00",81387,"CKVY",12.74,40.16,40.37,40.59,40.16,94.1,94.2,93.6,0.794,38.76,38.99,38.59,0.226,0.151,26.33,8.32,1.754,3.601187,16.87,0.0004723962,0.0006270391,0.07185968
"2019-06-01 06:00:00",81388,"CKVY",12.74,39.05,40.09,40.34,39.05,92.6,94.6,92.6,0.748,38.52,38.88,37.08,0.705,0.369,273.6,63.49,5.042,6.274946,16.87,0.001274478,0.00142967,0.1093357
"2019-06-01 06:05:00",81389,"CKVY",12.75,38.24,38.4,39.05,38.18,96.7,96.7,92.5,0.757,37.1,37.63,36.45,2.072,1.439,267.8,9.31,5.48,9.072886,16.87,0.001274478,0.00142967,0.1093357
"2019-06-01 06:10:00",81390,"CKVY",12.75,37.87,38.21,38.49,37.87,97.5,97.5,96.7,0.752,37.48,37.77,37.2,3.361,2.7,269.3,6.266,5.48,11.43538,16.87,0.001274478,0.00142967,0.1093357
"2019-06-01 06:15:00",81391,"CKVY",12.75,38.12,38.09,38.43,37.81,98.7,99,97.5,0.769,37.67,38.15,37.22,4.464,4.02,286.5,14.02,6.138,13.65703,16.87,0.002218246,0.002639152,0.1500718
"2019-06-01 06:20:00",81392,"CKVY",12.77,38.43,38.23,38.49,38.06,99.1,99.2,98.7,0.782,37.97,38.28,37.74,4.744,4.558,315.3,5.404,5.918,15.965,16.87,0.002218246,0.002639152,0.1500718
"2019-06-01 06:25:00",81393,"CKVY",12.8,38.12,38.4,38.67,37.99,97.8,99.2,97.5,0.762,38.05,38.39,37.38,4.647,4.727,297,10.9,5.261,19.72944,16.87,0.002218246,0.002639152,0.1500718
"2019-06-01 06:30:00",81394,"CKVY",12.87,38.12,38.15,38.37,37.93,97.8,98,97.3,0.762,37.56,37.85,37.28,4.265,4.513,308.3,14.54,5.699,32.8822,16.87,0.004739709,0.005246763,0.1922267
"2019-06-01 06:35:00",81395,"CKVY",12.94,39.66,38.96,39.73,38.06,98.3,98.7,97.8,0.814,38.55,39.33,37.52,3.61,3.955,352.8,12.89,4.165,48.57218,16.87,0.004739709,0.005246763,0.1922267
"2019-06-01 06:40:00",81396,"CKVY",13.01,40.84,40.38,40.84,39.66,95.3,98.4,95.3,0.826,39.61,39.84,39.23,3.361,3.513,7.416,7.818,4.384,67.20363,16.87,0.004739709,0.005246763,0.1922267
"2019-06-01 06:45:00",81397,"CKVY",13.11,41.27,41,41.33,40.78,93.7,95.3,93.7,0.826,39.52,39.71,39.35,3.417,3.319,13.52,10.61,5.042,80.71642,16.87,0.009442713,0.01043363,0.2350675
"2019-06-01 06:50:00",81398,"CKVY",13.2,41.7,41.48,41.83,41.15,93,93.8,92.8,0.833,39.69,39.95,39.47,3.385,3.373,6.645,12.77,4.165,95.0963,16.87,0.009442713,0.01043363,0.2350675
"2019-06-01 06:55:00",81399,"CKVY",13.28,42.14,41.92,42.2,41.7,93.6,93.9,92.9,0.853,40.18,40.53,39.8,3.613,3.508,6.318,12.05,5.042,108.2626,16.88,0.009442713,0.01043363,0.2350675
"2019-06-01 07:00:00",81400,"CKVY",13.34,42.82,42.46,42.82,42.07,93.5,93.9,93.3,0.874,40.77,41.1,40.37,3.887,3.713,3.998,8.61,6.576,120.5022,16.88,0.01385499,0.01550633,0.2785622
"2019-06-01 07:05:00",81401,"CKVY",13.42,43.5,43.15,43.56,42.75,93.9,94.1,93.2,0.901,41.45,41.97,40.99,4.813,4.373,2.713,9.64,7.672,133.1024,16.88,0.01385499,0.01550633,0.2785622
"2019-06-01 07:10:00",81402,"CKVY",13.5,44.42,43.92,44.42,43.5,93.5,94.1,93.2,0.93,42.2,42.68,41.86,5.2,5.015,347.3,10.52,7.453,146.3195,16.88,0.01385499,0.01550633,0.2785622
"2019-06-01 07:15:00",81403,"CKVY",13.63,44.79,44.57,44.85,44.3,91.6,93.5,91.5,0.924,42.47,42.77,42.27,5.298,5.307,327.5,15.26,7.014,159.7547,16.88,0.01795872,0.02018288,0.3216591
"2019-06-01 07:20:00",81404,"CKVY",13.89,44.92,45.01,45.16,44.73,92.5,92.8,91.6,0.938,42.94,43.23,42.47,4.646,5.006,303.6,17.49,5.699,173.274,16.89,0.01795872,0.02018288,0.3216591
"2019-06-01 07:25:00",81405,"CKVY",13.79,44.55,44.8,45.04,44.48,92.8,93.5,92.5,0.927,42.89,43.26,42.53,3.892,4.227,274.6,10.16,4.384,186.6519,16.89,0.01795872,0.02018288,0.3216591
"2019-06-01 07:30:00",81406,"CKVY",13.73,44.61,44.67,44.98,44.36,93.1,93.9,92.6,0.933,42.87,43.34,42.37,3.146,3.512,285.7,12.66,4.384,200.0938,16.89,0.02276251,0.02523107,0.3650724
"2019-06-01 07:35:00",81407,"CKVY",13.68,44.91,44.84,45.04,44.48,92.9,94,92.6,0.941,43.03,43.36,42.67,2.634,2.824,294,17.06,3.288,213.6948,16.89,0.02276251,0.02523107,0.3650724
"2019-06-01 07:40:00",81408,"CKVY",13.65,46.02,45.52,46.02,44.91,91.1,93.2,91.1,0.963,43.49,43.89,43.01,2.438,2.572,322,13.94,3.288,227.8963,16.89,0.02276251,0.02523107,0.3650724
"2019-06-01 07:45:00",81409,"CKVY",13.63,47,46.46,47,45.77,88,91,87.3,0.965,43.33,43.66,42.93,1.999,2.2,344.2,14.32,2.85,242.6194,16.89,0.02910265,0.03177431,0.4083535
"2019-06-01 07:50:00",81410,"CKVY",13.61,47.5,47.2,47.62,46.88,85.2,88.8,84.9,0.952,43.47,44.07,42.6,2.199,2.132,7.877,26.52,4.603,257.8765,16.9,0.02910265,0.03177431,0.4083535
"2019-06-01 07:55:00",81411,"CKVY",13.61,47.86,47.63,47.92,47.37,84.7,86.1,83.6,0.96,43.28,43.86,42.8,2.113,2.17,358.9,13.74,2.85,273.4266,16.9,0.02910265,0.03177431,0.4083535
"2019-06-01 08:00:00",81412,"CKVY",13.61,48.84,48.3,48.84,47.86,81.9,85,80.4,0.962,43.19,43.88,42.7,2.047,2.142,32.88,24.94,2.85,289.2,16.9,0.03684111,0.04053501,0.4512288
"2019-06-01 08:05:00",81413,"CKVY",13.62,50.02,49.7,50.14,48.84,75.37,81.8,75.37,0.925,43.16,43.86,42.49,1.408,1.676,64.64,27.93,2.411,305.0169,16.9,0.03684111,0.04053501,0.4512288
"2019-06-01 08:10:00",81414,"CKVY",13.63,50.94,50.76,51.31,49.95,73.42,78.43,73.42,0.933,43.37,44.16,42.51,0.828,1.106,39.38,40.83,1.096,320.6877,16.9,0.03684111,0.04053501,0.4512288
"2019-06-01 08:15:00",81415,"CKVY",13.64,50.08,50.64,50.94,50.08,78.08,79.9,73.38,0.961,43.8,44.83,42.57,0.697,0.614,246.9,72.03,3.288,335.44,16.9,0.04535896,0.04946506,0.4931095
"2019-06-01 08:20:00",81416,"CKVY",13.64,49.71,49.98,50.45,49.52,81.5,82.2,77.98,0.989,44.08,44.89,43.23,0.818,0.749,231.3,48.58,2.85,350.5088,16.9,0.04535896,0.04946506,0.4931095
"2019-06-01 08:25:00",81417,"CKVY",13.63,50.32,50.14,50.57,49.64,81.6,82.8,78.12,1.013,44.42,45.43,43.61,1.285,1.01,197.1,32.27,3.946,365.6477,16.9,0.04535896,0.04946506,0.4931095
"2019-06-01 08:30:00",81418,"CKVY",13.65,50.32,50.3,50.88,49.83,82.5,83.7,78.33,1.025,44.68,46.1,43.61,1.762,1.594,212.6,35,3.946,382.9728,16.91,0.0517663,0.05609841,0.5330828
"2019-06-01 08:35:00",81419,"CKVY",13.65,51.12,50.93,51.18,50.38,77.36,83.1,76.02,0.989,44.72,45.88,43.65,2.069,1.981,200.3,18.34,5.48,411.0399,16.91,0.0517663,0.05609841,0.5330828
"2019-06-01 08:40:00",81420,"CKVY",13.66,51.42,51.2,51.67,50.93,77.45,79.48,74.88,1.002,44.16,45.2,43.35,2.055,2.027,191.9,27.82,3.946,434.748,16.91,0.0517663,0.05609841,0.5330828
"2019-06-01 08:45:00",81421,"CKVY",13.65,50.92,51.23,51.54,50.92,77.69,78.03,75.05,0.986,44.08,44.78,43.5,1.79,1.95,174.5,63.95,3.946,425.2141,16.91,0.05574541,0.06126191,0.5726159
"2019-06-01 08:50:00",81422,"CKVY",13.66,50.85,50.97,51.29,50.73,78.1,81.2,75.18,0.989,44.28,45.59,43.18,1.672,1.687,175.7,39.39,3.288,373.3596,16.91,0.05574541,0.06126191,0.5726159
"2019-06-01 08:55:00",81423,"CKVY",13.69,51.1,50.91,51.16,50.73,76.18,79.09,74.05,0.974,43.79,44.75,42.91,1.802,1.852,166.9,6.483,3.507,291.715,16.91,0.05574541,0.06126191,0.5726159
"2019-06-01 09:00:00",81424,"CKVY",13.67,50.91,50.93,51.16,50.73,78.47,79.84,74.42,0.996,43.83,45.15,42.91,1.996,1.886,159.6,19.53,3.288,235.6708,16.91,0.03206972,0.03594371,0.6108879
"2019-06-01 09:05:00",81425,"CKVY",13.68,50.66,50.98,51.28,50.66,77.54,82.4,75.76,0.975,44.5,46.01,43.55,2.21,2.102,147.6,18.25,3.507,203.9026,16.9,0.03206972,0.03594371,0.6108879
"2019-06-01 09:10:00",81426,"CKVY",13.68,51.47,50.71,51.53,50.29,76.21,81.4,76.21,0.987,44.18,45.31,43.5,2.199,2.234,157.1,33.44,3.288,214.4651,16.9,0.03206972,0.03594371,0.6108879
"2019-06-01 09:15:00",81427,"CKVY",13.67,52.39,52.37,53.01,51.47,73.49,79.81,72.71,0.985,45.06,46.45,44.15,1.971,2.049,199.1,31.43,4.165,329.4926,16.9,0.05275907,0.05820564,0.6463871
"2019-06-01 09:20:00",81428,"CKVY",13.67,53.38,53.01,53.44,52.21,73.63,76.68,71.54,1.024,45.05,46.19,44.05,1.484,1.743,174.5,56.21,2.85,437.442,16.9,0.05275907,0.05820564,0.6463871
"2019-06-01 09:25:00",81429,"CKVY",13.68,53.75,52.92,53.87,52.39,72.97,76.31,71.02,1.028,44.7,46.07,43.53,1.324,1.345,128.9,19.13,2.411,486.0215,16.91,0.05275907,0.05820564,0.6463871
"2019-06-01 09:30:00",81430,"CKVY",13.66,53.12,53.48,53.93,53,73.01,74.31,70.26,1.005,44.68,45.69,44.06,1.22,1.368,208.6,37.71,2.411,482.8074,16.91,0.06746305,0.07364894,0.6803349
"2019-06-01 09:35:00",81431,"CKVY",13.67,54.1,54.24,55.09,53,68.57,78.05,68.2,0.979,45.59,47.56,44.02,1.352,1.202,103.9,62.56,3.288,476.917,16.91,0.06746305,0.07364894,0.6803349
"2019-06-01 09:40:00",81432,"CKVY",13.67,54.83,54.6,55.33,53.79,72.24,73.41,67.37,1.059,45.14,46.45,43.85,1.549,1.418,138.9,24.01,5.042,531.3059,16.91,0.06746305,0.07364894,0.6803349
"2019-06-01 09:45:00",81433,"CKVY",13.67,55.2,54.85,55.39,54.22,70.8,74.78,66.68,1.052,45.44,47.25,43.68,1.86,1.685,127,28.02,5.261,563.9794,16.91,0.08328618,0.09062976,0.7117271
"2019-06-01 09:50:00",81434,"CKVY",13.66,54.34,54.73,55.26,54.34,70.66,73.09,66.51,1.017,44.88,46.44,43.64,2.447,2.275,135,16.33,5.699,580.7541,16.91,0.08328618,0.09062976,0.7117271
"2019-06-01 09:55:00",81435,"CKVY",13.66,55.63,55.06,55.63,54.34,73.26,76.08,68.12,1.106,45.86,47.46,44.81,2.79,2.638,147.4,18.86,5.918,590.1607,16.91,0.08328618,0.09062976,0.7117271
"2019-06-01 10:00:00",81436,"CKVY",13.66,56.44,55.85,56.44,55.63,72.85,74.22,66.95,1.132,46.26,48.35,45.05,3.595,3.147,136,14.22,6.795,603.1558,16.91,0.08795741,0.09717025,0.7411877
"2019-06-01 10:05:00",81437,"CKVY",13.65,57.24,56.77,57.24,56.37,67.84,73.13,64.48,1.085,46.26,48.08,44.9,3.971,3.746,168.2,17.13,6.357,641.8765,16.91,0.08795741,0.09717025,0.7411877
"2019-06-01 10:10:00",81438,"CKVY",13.65,57.55,57.32,57.55,56.99,67.33,71.1,60.85,1.089,46.34,48.19,43.96,4.695,4.336,160.3,16.63,8.55,689.3284,16.91,0.08795741,0.09717025,0.7411877
"2019-06-01 10:15:00",81439,"CKVY",13.65,57.73,57.58,57.92,57.18,70.38,70.38,62.01,1.146,46.36,48.19,44.43,5.379,5.048,163.1,11.73,10.74,709.0609,16.91,0.1034419,0.1162706,0.767744
"2019-06-01 10:20:00",81440,"CKVY",13.63,58.41,57.98,58.41,57.73,69.01,74.25,63.87,1.151,47.33,50.27,45.67,6.31,5.91,159.3,10.5,10.96,730.6389,16.91,0.1034419,0.1162706,0.767744
"2019-06-01 10:25:00",81441,"CKVY",13.63,58.27,58.59,59.2,58.21,69.28,73.74,61.59,1.15,47.8,50.44,45.64,6.612,6.396,168.3,13.28,10.3,725.7815,16.91,0.1034419,0.1162706,0.767744
"2019-06-01 10:30:00",81442,"CKVY",13.63,59.57,59.11,59.88,58.27,71.33,71.33,60.97,1.241,48.2,50.31,46.26,6.009,6.304,156.9,13.56,8.77,716.134,16.91,0.1023311,0.1172169,0.7906491
"2019-06-01 10:35:00",81443,"CKVY",13.63,59.13,59.18,59.75,58.7,64.88,71.74,61.01,1.111,47.46,50.59,46.05,5.551,5.642,148.7,15.04,9.43,695.5906,16.91,0.1023311,0.1172169,0.7906491
"2019-06-01 10:40:00",81444,"CKVY",13.63,59.8,59.6,60.12,58.95,61.38,70.09,60.42,1.077,47.82,50.06,46.17,5.725,5.66,157.6,13.3,10.08,695.5399,16.91,0.1023311,0.1172169,0.7906491
"2019-06-01 10:45:00",81445,"CKVY",13.62,60.23,59.76,60.36,59.12,62.88,70.5,58.98,1.12,47.44,50.63,45.68,6.269,6.061,156.6,12.29,9.21,700.0223,16.91,0.1052753,0.1207213,0.8130455
"2019-06-01 10:50:00",81446,"CKVY",13.61,60.48,60.37,60.6,60.11,60.52,68.82,59.08,1.087,47.45,50.33,46.11,6.68,6.459,161.5,14.91,10.3,730.1495,16.91,0.1052753,0.1207213,0.8130455
"2019-06-01 10:55:00",81447,"CKVY",13.6,61.09,60.59,61.22,60.23,61.03,66.38,58.43,1.121,47.55,49.36,45.97,7.398,7.052,163.6,11.01,12.06,761.8662,16.91,0.1052753,0.1207213,0.8130455
"2019-06-01 11:00:00",81448,"CKVY",13.6,61.28,60.85,61.46,60.11,59.11,66.83,55.41,1.093,47.46,49.76,44.7,8.01,7.597,164.6,18.53,14.03,796.1802,16.92,0.1192966,0.1380751,0.8325438
"2019-06-01 11:05:00",81449,"CKVY",13.61,60.91,60.99,61.34,60.66,56.99,61,54.07,1.039,45.72,47.63,44.39,9.48,8.91,177.8,9.59,15.34,795.8158,16.91,0.1192966,0.1380751,0.8325438
"2019-06-01 11:10:00",81450,"CKVY",13.6,59.98,60.62,61.22,59.92,55.27,60.35,54.04,0.976,45.61,47.29,43.8,9.85,9.62,175.5,10.99,14.47,739.2371,16.91,0.1192966,0.1380751,0.8325438
"2019-06-01 11:15:00",81451,"CKVY",13.6,60.04,60.01,60.23,59.8,55,59.73,51.77,0.973,44.12,46,42.34,10.32,10.12,177.7,10.11,13.81,611.3595,16.91,0.09307856,0.1152214,0.8522813
"2019-06-01 11:20:00",81452,"CKVY",13.6,59.86,59.88,60.23,59.61,56.33,59.39,53.11,0.99,44.1,45.96,42.54,10,10.17,182.8,11.77,17.1,522.8133,16.91,0.09307856,0.1152214,0.8522813
"2019-06-01 11:25:00",81453,"CKVY",13.6,59.24,59.37,59.86,59.12,56.5,62.09,54.76,0.971,44.44,46.43,42.93,9.32,9.84,188.8,13.63,12.06,456.6296,16.91,0.09307856,0.1152214,0.8522813
"2019-06-01 11:30:00",81454,"CKVY",13.6,58.86,59.01,59.3,58.74,60.24,61.16,54.86,1.022,44.23,45.61,42.81,8.28,8.83,188.5,15.08,10.52,426.9935,16.91,0.07318254,0.09378214,0.8671516
"2019-06-01 11:35:00",81455,"CKVY",13.6,58.98,59.01,59.29,58.8,59.79,61.98,56.5,1.018,44.72,46.18,43.67,6.96,7.583,192.9,14.61,9.64,374.5898,16.91,0.07318254,0.09378214,0.8671516
"2019-06-01 11:40:00",81456,"CKVY",13.61,59.1,58.95,59.1,58.73,56.5,61.33,54.61,0.966,44.04,45.75,42.68,6.021,6.433,195.5,15.61,8.33,341.606,16.91,0.07318254,0.09378214,0.8671516
"2019-06-01 11:45:00",81457,"CKVY",13.61,59.1,59.19,59.41,58.98,58.45,61.12,55.19,1,44.27,46.01,43.01,5.151,5.53,196.1,15.93,6.357,332.9055,16.91,0.06216156,0.07758105,0.877654
"2019-06-01 11:50:00",81458,"CKVY",13.61,60.09,59.44,60.09,59.1,55.95,60.06,53.55,0.991,43.96,45.4,42.51,5.227,5.094,193.8,13.93,10.74,345.5267,16.91,0.06216156,0.07758105,0.877654
"2019-06-01 11:55:00",81459,"CKVY",13.59,60.46,60.16,60.58,59.9,54.03,59.41,51.29,0.97,44.03,46.14,42.19,6.143,5.675,198.6,10.99,12.49,397.2387,16.9,0.06216156,0.07758105,0.877654
"2019-06-01 12:00:00",81460,"CKVY",13.59,60.33,60.62,61.07,60.21,52.93,60.2,50.46,0.946,43.72,46.97,41.88,7.194,6.73,194.7,14.09,11.4,482.7587,16.9,0.08819533,0.1051769,0.8858237
"2019-06-01 12:05:00",81461,"CKVY",13.6,61.51,61.27,61.82,60.33,53.82,59.38,49.88,1.003,44.72,47.42,42.45,7.566,7.397,165.4,17.21,11.84,566.1654,16.91,0.08819533,0.1051769,0.8858237
"2019-06-01 12:10:00",81462,"CKVY",13.6,61.69,61.14,61.69,60.83,55.12,60.47,49.09,1.034,44.46,47.85,41.74,6.831,7.104,158.6,14.12,11.4,591.9585,16.91,0.08819533,0.1051769,0.8858237
"2019-06-01 12:15:00",81463,"CKVY",13.6,61.07,61.13,61.69,60.89,56.7,57.25,49.95,1.04,44.04,45.93,42.47,6.583,6.833,165,14.04,11.84,571.3853,16.91,0.09303197,0.1128809,0.8895991
"2019-06-01 12:20:00",81464,"CKVY",13.6,61.81,61.66,62.06,60.95,51.22,59.44,48.95,0.965,45.11,47.45,42.46,5.307,5.909,174,19.52,9.43,531.9436,16.91,0.09303197,0.1128809,0.8895991
"2019-06-01 12:25:00",81465,"CKVY",13.59,61.75,61.52,61.94,61.2,48.37,54.95,48.37,0.909,43.44,45.07,42.08,4.93,5.206,183.9,18.59,7.891,531.7852,16.91,0.09303197,0.1128809,0.8895991
"2019-06-01 12:30:00",81466,"CKVY",13.59,61.81,61.91,62.43,61.32,49.74,57.25,47.38,0.937,43.89,46.74,41.49,3.943,4.259,196.5,24.11,6.576,561.5389,16.91,0.0966981,0.1139424,0.891302
"2019-06-01 12:35:00",81467,"CKVY",13.58,62.92,62.26,62.92,61.63,51.9,57.11,44.42,1.016,43.81,46.98,40.67,3.838,3.941,178,20.98,6.138,601.2378,16.91,0.0966981,0.1139424,0.891302
"2019-06-01 12:40:00",81468,"CKVY",13.59,64.15,63.41,64.27,62.79,51.55,57.31,45.52,1.054,44.76,48.55,41.54,3.243,3.503,191.8,23,6.576,672.7917,16.91,0.0966981,0.1139424,0.891302
"2019-06-01 12:45:00",81469,"CKVY",13.59,63.34,63.47,64.15,62.91,50.11,54.23,43.12,0.996,43.31,47.31,40.46,3.296,3.284,204.1,23.82,7.672,764.336,16.91,0.13008,0.1471641,0.8897803
"2019-06-01 12:50:00",81470,"CKVY",13.58,63.84,63.51,63.9,63.16,44.66,51.07,43.33,0.903,42.59,45.03,41.08,3.033,3.308,207.8,27.47,7.672,843.9995,16.91,0.13008,0.1471641,0.8897803
"2019-06-01 12:55:00",81471,"CKVY",13.58,65.01,64.37,65.07,63.71,45.11,51.83,41.58,0.95,43,46.39,40.49,2.88,2.934,173.3,19.85,5.699,874.3586,16.91,0.13008,0.1471641,0.8897803
"2019-06-01 13:00:00",81472,"CKVY",13.56,64.51,65.06,65.62,64.39,41.54,55.15,39.31,0.86,42.72,49.02,39.14,2.835,2.788,197.7,35.43,7.672,866.9459,16.91,0.1414593,0.1588421,0.8865209
"2019-06-01 13:05:00",81473,"CKVY",13.57,64.88,64.66,65.01,64.33,43.8,54.19,40.24,0.919,42.79,47.74,40.01,2.991,2.842,160,51.48,6.576,894.2748,16.91,0.1414593,0.1588421,0.8865209
"2019-06-01 13:10:00",81474,"CKVY",13.57,66.98,66.05,67.11,64.76,46.07,51.28,38.49,1.039,43.03,48.48,39.85,2.532,2.72,129.8,47.74,3.288,923.4943,16.91,0.1414593,0.1588421,0.8865209
"2019-06-01 13:15:00",81475,"CKVY",13.57,65.75,65.93,67.04,65.13,43.67,46.55,38.87,0.944,42.34,45.53,39.73,2.015,2.447,305.3,30.97,5.699,931.6337,16.91,0.1465891,0.1638718,0.8785698
"2019-06-01 13:20:00",81476,"CKVY",13.55,65.01,65.19,65.81,64.76,41.44,48.95,38.73,0.873,41.78,45.73,39.25,2.899,2.448,207.6,18.42,10.52,869.8258,16.91,0.1465891,0.1638718,0.8785698
"2019-06-01 13:25:00",81477,"CKVY",13.56,65.62,65.42,65.99,64.88,41.41,48.05,37.53,0.891,41.64,45.62,38.97,3.27,3.158,147.5,76.15,4.165,835.886,16.91,0.1465891,0.1638718,0.8785698
"2019-06-01 13:30:00",81478,"CKVY",13.56,65.75,65.48,65.75,65.13,42.57,48.26,38.49,0.92,41.9,45.58,39.35,3.602,3.354,89.3,35.16,4.603,833.6528,16.91,0.1427256,0.1607528,0.8688197
"2019-06-01 13:35:00",81479,"CKVY",13.55,66.86,66.49,67.04,65.69,40.96,50.59,38.66,0.92,42.85,47.8,40.41,2.195,2.883,157.4,52.35,3.946,867.8449,16.91,0.1427256,0.1607528,0.8688197
"2019-06-01 13:40:00",81480,"CKVY",13.55,66.61,66.98,67.23,66.61,40.41,48.16,34.1,0.9,42,46.88,37.8,2.714,2.365,174.6,30.04,7.672,827.4347,16.91,0.1427256,0.1607528,0.8688197
"2019-06-01 13:45:00",81481,"CKVY",13.54,66.04,66.2,66.67,65.99,37.6,46.2,35.37,0.821,40.62,45.05,37.96,3.958,3.323,201.4,19.59,10.96,795.4991,16.91,0.1277435,0.1448455,0.8546328
"2019-06-01 13:50:00",81482,"CKVY",13.54,66.53,66,66.59,65.49,33.96,45.41,33.86,0.754,39.66,44.53,36.37,4.905,4.499,195.4,33.34,8.77,753.4861,16.91,0.1277435,0.1448455,0.8546328
"2019-06-01 13:55:00",81483,"CKVY",13.53,66.64,66.64,67.14,66.15,37.83,45.54,33.75,0.844,40.45,44.82,37.09,4.954,4.943,211.9,31.63,8.55,772.5673,16.91,0.1277435,0.1448455,0.8546328
"2019-06-01 14:00:00",81484,"CKVY",13.53,66.95,66.74,67.14,66.27,44.44,44.61,34.06,1.002,40.04,44.72,37.52,3.878,4.445,197.3,30.52,8.33,800.0851,16.91,0.1395182,0.1626488,0.8399019
"2019-06-01 14:05:00",81485,"CKVY",13.52,67.63,67.49,68.06,66.82,39.75,46.67,34.74,0.917,42.29,46.75,39.1,3.756,3.535,221.1,54.32,11.18,859.7795,16.91,0.1395182,0.1626488,0.8399019
"2019-06-01 14:10:00",81486,"CKVY",13.52,66.83,67.17,67.63,66.7,37.49,44.85,33.27,0.841,40.1,45.31,37.17,4.655,4.216,202.1,15.78,10.3,903.4384,16.91,0.1395182,0.1626488,0.8399019
"2019-06-01 14:15:00",81487,"CKVY",13.51,66.58,66.67,66.95,66.33,41.87,44.75,34.54,0.932,40.75,44.58,37.93,6.055,5.362,195,13.16,11.84,869.5847,16.91,0.1418675,0.1644395,0.8187342
"2019-06-01 14:20:00",81488,"CKVY",13.51,66.51,66.68,66.95,66.39,36.39,42.49,34.61,0.808,40.28,43.11,37.76,7.425,6.836,194.5,16.15,12.28,841.83,16.91,0.1418675,0.1644395,0.8187342
"2019-06-01 14:25:00",81489,"CKVY",13.5,66.7,66.58,67.07,66.14,38.79,46.19,35.09,0.867,41.26,45.3,37.98,7.637,7.673,209.8,11.67,10.74,775.7292,16.91,0.1418675,0.1644395,0.8187342
"2019-06-01 14:30:00",81490,"CKVY",13.5,67.56,67.04,67.62,66.7,40.23,43.93,34.4,0.926,41.36,44.31,38.1,7.222,7.419,186.5,18.57,10.3,767.0989,16.91,0.1349249,0.1641768,0.7962133
"2019-06-01 14:35:00",81491,"CKVY",13.5,67.56,67.68,68.06,67.32,35.74,48.93,32.31,0.823,41.34,48.03,36.78,6.604,7.127,173.6,15.27,11.62,777.472,16.91,0.1349249,0.1641768,0.7962133
"2019-06-01 14:40:00",81492,"CKVY",13.5,67.56,67.47,67.81,67.13,39.4,45.19,34.06,0.907,41,45.62,38.12,6.763,6.608,180.1,15.35,13.37,830.6902,16.91,0.1349249,0.1641768,0.7962133
"2019-06-01 14:45:00",81493,"CKVY",13.5,66.51,67.1,67.81,66.21,42.52,43.28,33.78,0.944,40.45,44.59,37.21,7.001,6.972,162.8,17.45,12.06,845.0212,16.91,0.1415056,0.1707048,0.7708852
"2019-06-01 14:50:00",81494,"CKVY",13.5,67.62,67.23,67.62,66.45,42.76,51.19,36.94,0.987,42.25,48.7,39.83,7.164,6.909,171.7,23.4,9.64,825.6487,16.91,0.1415056,0.1707048,0.7708852
"2019-06-01 14:55:00",81495,"CKVY",13.49,67.99,67.8,68.18,67.44,40.29,47.7,34.64,0.942,41.27,47.5,38.66,6.963,7.193,186.3,17.29,12.28,847.2723,16.91,0.1415056,0.1707048,0.7708852
"2019-06-01 15:00:00",81496,"CKVY",13.49,68.18,68.25,68.8,67.93,39.99,47.63,33.34,0.94,42.97,47.91,38.63,6.924,6.818,175.2,16.79,10.3,905.0385,16.91,0.1567118,0.1866563,0.7415754
"2019-06-01 15:05:00",81497,"CKVY",13.49,67.81,67.65,68.3,67.32,37.14,42.69,34.23,0.862,40.96,44.24,38.38,6.466,6.867,174.4,12.84,10.08,912.946,16.91,0.1567118,0.1866563,0.7415754
"2019-06-01 15:10:00",81498,"CKVY",13.48,67.62,67.54,67.93,67.13,39.47,46.33,34.74,0.911,41.32,46.5,38.62,6.007,6.196,198.5,25.05,11.84,864.5659,16.91,0.1567118,0.1866563,0.7415754
"2019-06-01 15:15:00",81499,"CKVY",13.49,67.5,67.7,68.3,67.32,36.8,44.27,33.03,0.845,41.09,45.64,37.85,6.222,6.119,188.9,13.01,14.03,820.1002,16.91,0.1372295,0.1649985,0.7125553
"2019-06-01 15:20:00",81500,"CKVY",13.48,68.3,67.86,68.43,67.01,37.52,48.45,33.03,0.886,42.57,47.75,37.29,6.873,6.362,171,16.05,12.28,814.7587,16.91,0.1372295,0.1649985,0.7125553
"2019-06-01 15:25:00",81501,"CKVY",13.49,68.18,68.3,68.8,67.93,37.38,48.11,34.16,0.879,42.5,48.18,39.15,7.59,7.139,172.4,16.77,11.84,830.3172,16.91,0.1372295,0.1649985,0.7125553
"2019-06-01 15:30:00",81502,"CKVY",13.48,68.3,68.37,68.73,67.99,33.75,45.16,32.62,0.797,41.44,46.27,37.83,7.386,7.511,168.7,15.37,11.18,847.3561,16.91,0.1461563,0.1758296,0.6788485
"2019-06-01 15:35:00",81503,"CKVY",13.48,68.55,68.24,68.61,67.93,40.23,47.39,32.62,0.958,41.31,47.66,37.64,7.263,7.363,187.6,20.77,14.47,859.0714,16.9,0.1461563,0.1758296,0.6788485
"2019-06-01 15:40:00",81504,"CKVY",13.46,67.93,68.14,68.8,67.81,38.79,42.69,32.69,0.904,40.58,45.18,37.67,7.119,7.237,180.1,14.78,10.52,845.9661,16.9,0.1461563,0.1758296,0.6788485
"2019-06-01 15:45:00",81505,"CKVY",13.47,68.05,68.13,68.3,67.86,31.66,41.87,31.66,0.741,40.16,44.17,36.85,6.765,6.943,184.4,12.25,9.21,835.7538,16.9,0.1427716,0.1734161,0.6458685
"2019-06-01 15:50:00",81506,"CKVY",13.46,68.65,68.34,68.78,67.8,32.61,40.63,31.9,0.78,40.39,43.84,37.04,6.266,6.574,203.3,17.42,9.86,826.1405,16.9,0.1427716,0.1734161,0.6458685
"2019-06-01 15:55:00",81507,"CKVY",13.47,69.26,68.96,69.33,68.53,35.83,43.78,29.8,0.874,41.26,46.16,36.11,5.172,5.806,154.9,24.4,8.77,826.5624,16.9,0.1427716,0.1734161,0.6458685
"2019-06-01 16:00:00",81508,"CKVY",13.47,68.15,68.8,69.51,68.02,31.89,45.39,29.97,0.749,40.05,47.4,35.98,4.941,5.194,155,26.89,9.21,812.4039,16.9,0.1378921,0.1652573,0.6093988
"2019-06-01 16:05:00",81509,"CKVY",13.45,68.51,68.19,68.51,67.96,34.18,39.43,28.77,0.813,38.91,42.68,34.68,4.8,4.818,181.2,18.85,8.99,759.4081,16.9,0.1378921,0.1652573,0.6093988
"2019-06-01 16:10:00",81510,"CKVY",13.45,69.13,68.75,69.19,68.45,33.67,38.98,27.47,0.818,38.23,42.93,33.79,4.923,4.761,203.7,15.52,7.672,738.4178,16.9,0.1378921,0.1652573,0.6093988
"2019-06-01 16:15:00",81511,"CKVY",13.45,69.13,69.22,69.62,68.76,34.39,41.38,27.64,0.835,38.47,44.83,34.15,4.835,4.774,187.1,32.49,9.21,741.8043,16.9,0.1266194,0.1510049,0.5730026
"2019-06-01 16:20:00",81512,"CKVY",13.45,69.25,69.13,69.37,68.88,36.17,39.73,27.33,0.882,38.01,43.65,33.98,4.425,4.553,168.4,19.59,8.11,761.4824,16.9,0.1266194,0.1510049,0.5730026
"2019-06-01 16:25:00",81513,"CKVY",13.45,69,69.16,69.62,68.76,30.66,39.12,25.52,0.742,38.06,43.19,32.25,4.43,4.36,164.9,18.6,8.33,751.2997,16.9,0.1266194,0.1510049,0.5730026
"2019-06-01 16:30:00",81514,"CKVY",13.45,67.65,68.35,69,67.65,30.86,40.11,29.11,0.713,38.51,43.46,35.14,4.838,4.525,169.5,24.24,10.3,665.7696,16.9,0.1040165,0.126242,0.5333388
"2019-06-01 16:35:00",81515,"CKVY",13.45,67.03,67.41,67.77,67.03,27.61,38.64,27.61,0.624,36.78,41.47,32.53,5.378,5.272,180.6,10.75,7.891,546.0922,16.9,0.1040165,0.126242,0.5333388
"2019-06-01 16:40:00",81516,"CKVY",13.45,66.6,66.97,67.28,66.6,36.72,42.47,26.61,0.818,38.98,43.29,31.52,5.384,5.313,164.1,13.07,7.234,407.3417,16.9,0.1040165,0.126242,0.5333388
"2019-06-01 16:45:00",81517,"CKVY",13.45,66.91,66.87,67.03,66.6,33.46,39.29,31.99,0.753,38.54,41.43,36.01,4.809,5.201,187,11.48,6.357,317.4111,16.9,0.06558308,0.08678808,0.492099
"2019-06-01 16:50:00",81518,"CKVY",13.45,66.79,66.89,67.03,66.72,36.2,37.2,29.94,0.811,37.2,39.96,34.4,4.404,4.598,187.1,11.6,7.891,289.7624,16.89,0.06558308,0.08678808,0.492099
"2019-06-01 16:55:00",81519,"CKVY",13.46,66.54,66.66,66.91,66.42,33.16,44.56,32.23,0.737,41.3,44.41,35.99,4.267,4.403,170.1,14.43,7.453,278.1868,16.89,0.06558308,0.08678808,0.492099
"2019-06-01 17:00:00",81520,"CKVY",13.44,67.4,66.93,67.4,66.54,35.86,38.98,30.83,0.821,37.66,41.06,35.08,4.46,4.374,201,12.42,7.672,285.4718,16.89,0.06057508,0.07886979,0.4491985
"2019-06-01 17:05:00",81521,"CKVY",13.47,66.91,67.16,67.46,66.85,30.14,38.5,28.43,0.678,37.21,41.29,33.21,4.606,4.471,205.3,10.52,7.234,299.1116,16.89,0.06057508,0.07886979,0.4491985
"2019-06-01 17:10:00",81522,"CKVY",13.48,67.16,66.94,67.16,66.79,37.34,37.95,29.94,0.848,37.32,40.64,34.42,4.43,4.584,221.6,9,5.042,300.8875,16.89,0.06057508,0.07886979,0.4491985
"2019-06-01 17:15:00",81523,"CKVY",13.48,67.16,67.15,67.28,67.03,30.31,41.79,28.91,0.688,38.09,43.29,33.73,3.872,4.097,208.7,12.47,5.48,296.5779,16.89,0.05893334,0.0774027,0.406783
"2019-06-01 17:20:00",81524,"CKVY",13.48,68.76,67.94,68.76,67.03,36.38,37.27,30.14,0.873,37.59,41.03,34.9,3.315,3.599,218,11.49,4.603,330.1673,16.89,0.05893334,0.0774027,0.406783
"2019-06-01 17:25:00",81525,"CKVY",13.48,68.51,68.62,69,68.2,36.58,39.8,30.48,0.87,39.52,43.42,36.08,3.858,3.558,228.4,18.79,8.33,424.7342,16.89,0.05893334,0.0774027,0.406783
"2019-06-01 17:30:00",81526,"CKVY",13.49,68.64,68.42,68.7,68.2,33.43,38.36,29.42,0.799,38.57,42.19,35.46,4.257,4.224,227.5,25.66,7.234,491.3158,16.89,0.08880297,0.1076374,0.3621679
"2019-06-01 17:35:00",81527,"CKVY",13.48,69.07,69.21,69.62,68.64,32.64,37.68,26.99,0.791,37.33,42.32,33.75,3.847,3.958,169.3,59.53,5.042,530.0347,16.89,0.08880297,0.1076374,0.3621679
"2019-06-01 17:40:00",81528,"CKVY",13.48,69.44,69.28,69.5,69,32.57,36.65,27.95,0.8,38.28,41.72,34.54,3.101,3.487,218.7,40.67,6.138,514.5714,16.89,0.08880297,0.1076374,0.3621679
"2019-06-01 17:45:00",81529,"CKVY",13.48,69.25,69.03,69.44,68.7,35.11,38.09,28.29,0.857,37.74,42.55,34.63,2.938,2.868,195.3,24.65,7.453,518.2463,16.89,0.08439797,0.1023281,0.3183434
"2019-06-01 17:50:00",81530,"CKVY",13.48,69.31,68.94,69.44,68.64,30.18,37.2,27.03,0.738,37.3,42.05,33.48,3.593,3.41,173.7,15.87,7.234,497.4269,16.89,0.08439797,0.1023281,0.3183434
"2019-06-01 17:55:00",81531,"CKVY",13.47,68.76,69.13,69.44,68.76,35.04,37.88,26.31,0.841,38.48,42.23,33.13,4.683,4.052,166,9.38,12.06,489.8174,16.89,0.08439797,0.1023281,0.3183434
"2019-06-01 18:00:00",81532,"CKVY",13.47,62.59,65.34,68.76,62.59,52.37,54.19,32.95,1.014,43.41,46.01,38.22,7.919,6.351,156.7,9.52,20.17,440.6207,16.89,0.06927194,0.08869632,0.2729373
"2019-06-01 18:05:00",81533,"CKVY",13.47,62.47,62.26,62.65,61.98,50.52,55.18,49.39,0.974,44.47,46.14,42.9,10.99,9.55,163.2,8.83,19.07,361.9408,16.89,0.06927194,0.08869632,0.2729373
"2019-06-01 18:10:00",81534,"CKVY",13.47,62.53,62.83,63.09,62.41,49.12,55.01,47.71,0.949,44.57,46.35,42.79,12.63,11.71,165.1,10.06,17.1,296.4968,16.88,0.06927194,0.08869632,0.2729373
"2019-06-01 18:15:00",81535,"CKVY",13.47,62.16,62.07,62.59,61.79,48.3,52.95,45.97,0.921,42.93,44.67,40.98,12.73,12.62,153.2,8.72,23.02,273.9309,16.88,0.05519297,0.08056423,0.2271842
"2019-06-01 18:20:00",81536,"CKVY",13.48,62.22,62.18,62.35,61.98,48.3,52.47,45.76,0.923,42.68,44.63,40.97,13.14,12.77,156.7,7.595,23.89,296.2173,16.88,0.05519297,0.08056423,0.2271842
"2019-06-01 18:25:00",81537,"CKVY",13.48,61.85,62.14,62.28,61.85,48.54,53.78,45.52,0.915,42.91,45.24,40.84,14.02,13.8,158.9,8.97,19.07,299.2578,16.88,0.05519297,0.08056423,0.2271842
"2019-06-01 18:30:00",81538,"CKVY",13.48,62.1,61.97,62.16,61.79,48.88,50.93,46.72,0.93,42.48,43.62,41.28,14.27,14.2,164.7,8.44,20.82,298.2025,16.88,0.0619905,0.0917337,0.1848368
"2019-06-01 18:35:00",81539,"CKVY",13.49,62.35,62.26,62.47,62.1,48.71,51.52,46.65,0.935,42.71,44.28,41.51,13.91,14.2,162,8.43,19.73,300.8375,16.88,0.0619905,0.0917337,0.1848368
"2019-06-01 18:40:00",81540,"CKVY",13.51,62.67,62.57,62.85,62.22,48.95,52.65,47.13,0.95,43.3,45.15,41.96,13.16,13.51,162.8,7.583,16,301.8643,16.88,0.0619905,0.0917337,0.1848368
"2019-06-01 18:45:00",81541,"CKVY",13.51,63.05,63.08,63.35,62.67,47.69,50.63,45.22,0.938,42.89,44.64,41.53,11.8,12.43,163.4,8.83,14.69,304.8726,16.88,0.06253758,0.0925173,0.143071
"2019-06-01 18:50:00",81542,"CKVY",13.51,63,62.91,63.11,62.74,50.98,51.05,44.13,1.001,42.54,44.61,40.72,11.16,11.39,163.6,8.78,16.66,290.614,16.88,0.06253758,0.0925173,0.143071
"2019-06-01 18:55:00",81543,"CKVY",13.53,62.63,62.91,63.12,62.63,49.13,53.31,45.5,0.952,43.42,45.88,41.53,10.84,10.95,161.9,9.9,17.76,275.1214,16.88,0.06253758,0.0925173,0.143071
"2019-06-01 19:00:00",81544,"CKVY",13.52,62.38,62.52,62.75,62.26,45.16,51.64,45.16,0.868,42.97,44.49,40.89,10.52,10.72,152,9.04,13.81,262.7628,16.88,0.05294226,0.07912063,0.103394
"2019-06-01 19:05:00",81545,"CKVY",13.52,61.95,62.32,62.57,61.95,47.46,51.29,44.99,0.898,42.69,44.16,40.76,9.45,10.03,153.8,11.2,13.15,246.4909,16.87,0.05294226,0.07912063,0.103394
"2019-06-01 19:10:00",81546,"CKVY",13.54,61.76,62,62.26,61.64,46.74,50.57,43.1,0.879,41.58,43.38,39.32,8.72,9.16,140.2,8.66,12.49,226.9005,16.87,0.05294226,0.07912063,0.103394
"2019-06-01 19:15:00",81547,"CKVY",13.54,61.7,61.73,61.89,61.52,53.04,53.04,45.64,0.995,42.62,44.45,40.41,7.694,8.26,138.4,7.436,10.3,206.582,16.88,0.0412125,0.06342965,0.06692125
"2019-06-01 19:20:00",81548,"CKVY",13.55,61.46,61.59,61.76,61.33,49.07,55.58,47.63,0.913,43.48,45.51,41.47,6.975,7.267,138.8,8.97,9.86,194.4599,16.87,0.0412125,0.06342965,0.06692125
"2019-06-01 19:25:00",81549,"CKVY",13.56,61.39,61.5,61.76,61.27,51.74,54.14,47.56,0.96,43.71,44.78,41.38,5.896,6.432,145.6,8.01,8.77,179.2644,16.87,0.0412125,0.06342965,0.06692125
"2019-06-01 19:30:00",81550,"CKVY",13.57,61.52,61.55,61.7,61.39,51.57,55.71,50.47,0.961,44.52,45.57,42.98,4.812,5.367,163.2,16.22,6.357,163.3714,16.87,0.02654939,0.04169303,0.03562064
"2019-06-01 19:35:00",81551,"CKVY",13.58,62.2,62,62.38,61.33,51.4,55.58,48.24,0.981,43.79,46.08,41.77,4.482,4.587,199.9,11.71,9.64,145.4449,16.87,0.02654939,0.04169303,0.03562064
"2019-06-01 19:40:00",81552,"CKVY",13.55,62.13,62.12,62.26,61.89,47.22,52.84,45.98,0.899,42.32,44.86,41.13,4.9,4.614,193.4,13.48,12.49,137.7481,16.87,0.02654939,0.04169303,0.03562064
"2019-06-01 19:45:00",81553,"CKVY",13.59,61.95,62.03,62.26,61.83,51.33,51.33,46.19,0.971,42.55,43.82,41.21,6.535,5.653,189.8,11.91,13.37,136.0108,16.87,0.02167268,0.03469706,0.01594967
"2019-06-01 19:50:00",81554,"CKVY",13.05,60.9,61.53,61.95,60.9,54.75,54.96,50.09,0.999,44.1,45.06,43.01,6.864,6.783,186.9,15.17,10.08,134.4845,16.87,0.02167268,0.03469706,0.01594967
"2019-06-01 19:55:00",81555,"CKVY",12.97,60.96,60.91,61.09,60.78,54,55.23,52.7,0.987,44.12,44.78,43.44,6.293,6.659,183.3,14.29,7.891,112.1451,16.87,0.02167268,0.03469706,0.01594967
"2019-06-01 20:00:00",81556,"CKVY",12.95,61.02,60.89,61.15,60.66,53.45,55.47,50.88,0.979,43.71,44.88,42.57,4.566,5.484,184.9,14.95,7.014,84.86766,16.87,0.01070682,0.01444258,0.006096482
"2019-06-01 20:05:00",81557,"CKVY",12.94,59.54,60.4,61.09,59.54,61.85,61.85,52.77,1.075,44.92,46.48,43.46,3.664,4.046,110.7,24.43,5.261,57.80936,16.87,0.01070682,0.01444258,0.006096482
"2019-06-01 20:10:00",81558,"CKVY",12.94,58.19,58.72,59.54,58.19,67.77,67.77,61.95,1.122,47.35,47.74,46.52,3.779,3.635,97,10.36,6.357,49.45653,16.87,0.01070682,0.01444258,0.006096482
"2019-06-01 20:15:00",81559,"CKVY",12.93,57.82,57.91,58.37,57.63,69.25,70.17,67.74,1.131,47.88,48.24,47.5,4.735,4.128,113.9,4.984,8.11,42.80684,16.87,0.003377185,0.005237437,0.0009518232
"2019-06-01 20:20:00",81560,"CKVY",12.92,57.76,57.67,57.94,57.33,65.45,70.31,64.93,1.067,47.04,48.09,46.08,6.076,5.496,115.6,6.338,9.43,39.05888,16.87,0.003377185,0.005237437,0.0009518232
"2019-06-01 20:25:00",81561,"CKVY",12.92,56.9,57.49,57.88,56.9,69.63,69.63,65.38,1.1,46.63,47.22,46.11,6.417,6.314,111.1,7.834,7.891,37.9628,16.87,0.003377185,0.005237437,0.0009518232
"2019-06-01 20:30:00",81562,"CKVY",12.91,55.92,56.32,56.96,55.8,73.92,74.12,69.7,1.127,47.56,47.88,47.11,5.645,6.172,134.7,15.24,5.918,37.91772,16.87,0.004313641,0.006089152,2.5E-07
"2019-06-01 20:35:00",81563,"CKVY",12.9,55.87,55.81,55.93,55.73,72.15,74.02,72.15,1.098,47.38,47.73,47.05,3.813,4.759,155.8,3.223,2.85,33.52984,16.87,0.004313641,0.006089152,2.5E-07
"2019-06-01 20:40:00",81564,"CKVY",12.91,56.61,56.19,56.61,55.81,69.1,72.18,68.82,1.081,46.61,47.11,46.35,2.105,2.924,132.2,30.45,1.315,27.78273,16.87,0.004313641,0.006089152,2.5E-07
"2019-06-01 20:45:00",81565,"CKVY",12.89,56.37,56.51,56.68,56.37,70.88,71.02,68.38,1.099,46.67,47.24,46.15,1.076,1.556,72.94,21.27,1.534,18.55112,16.86,-0.000739185,-0.0003551538,2.5E-07
"2019-06-01 20:50:00",81566,"CKVY",12.89,56.37,56.24,56.37,56.06,68.62,70.88,68.55,1.064,46.42,47.07,46,0.518,0.758,8.36,17.1,1.096,12.79675,16.86,-0.000739185,-0.0003551538,2.5E-07
"2019-06-01 20:55:00",81567,"CKVY",12.89,56.37,56.32,56.43,56.18,67.69,68.62,67.18,1.049,45.79,46.18,45.5,0.256,0.39,21.42,0.177,0,8.647531,16.86,-0.000739185,-0.0003551538,2.5E-07
"2019-06-01 21:00:00",81568,"CKVY",12.88,55.88,56.23,56.43,55.81,68.41,68.55,67.49,1.042,45.82,46.05,45.6,0.378,0.232,56.44,7.527,1.754,5.188589,16.86,-0.007137424,-0.01077312,2.5E-07
"2019-06-01 21:05:00",81569,"CKVY",12.88,55.2,55.52,56,55.07,69,69.72,68.28,1.025,45.53,45.75,45.18,0.78,0.593,65.22,3.933,1.973,2.874908,16.86,-0.007137424,-0.01077312,2.5E-07
"2019-06-01 21:10:00",81570,"CKVY",12.88,56,55.43,56,55.14,66.19,69.07,66.19,1.012,45.08,45.48,44.72,1.258,0.966,83.9,10.95,2.192,1.537788,16.86,-0.007137424,-0.01077312,2.5E-07
"2019-06-01 21:15:00",81571,"CKVY",12.88,55.38,55.94,56.31,55.26,68.96,68.96,65.84,1.032,45.16,45.5,44.78,1.726,1.515,102,3.185,2.85,0.8112548,16.86,-0.005773763,-0.008134762,2.5E-07
"2019-06-01 21:20:00",81572,"CKVY",12.88,53.41,54.48,55.38,53.41,73.56,73.59,68.96,1.024,45.3,45.54,45.08,1.975,1.846,102.3,3.901,2.85,0.3887215,16.86,-0.005773763,-0.008134762,2.5E-07
"2019-06-01 21:25:00",81573,"CKVY",12.87,52.86,52.56,53.41,52.11,74.69,77.19,73.59,1.019,45.18,45.39,44.94,2.278,2.145,78.58,10.27,3.288,0.1513928,16.86,-0.005773763,-0.008134762,2.5E-07
"2019-06-01 21:30:00",81574,"CKVY",12.87,53.91,53.42,53.97,52.79,71.23,74.65,71.1,1.01,44.92,45.16,44.74,2.42,2.377,71.68,7.02,3.507,0.03801147,16.86,-0.003589513,-0.004452674,2.5E-07
"2019-06-01 21:35:00",81575,"CKVY",12.87,54.29,54.14,54.41,53.79,70.34,71.23,70.31,1.011,44.83,45,44.7,2.591,2.492,64.89,5.14,3.288,0.0004405251,16.86,-0.003589513,-0.004452674,2.5E-07
"2019-06-01 21:40:00",81576,"CKVY",12.87,54.79,54.61,54.91,54.23,69.5,70.41,69.15,1.017,44.97,45.13,44.77,2.619,2.646,73.62,7.49,3.069,0,16.86,-0.003589513,-0.004452674,2.5E-07
"2019-06-01 21:45:00",81577,"CKVY",12.87,51.83,53.93,54.98,51.83,75.05,75.05,68.81,0.986,44.89,45.38,44.13,2.31,2.5,102.6,43.75,3.069,0,16.86,-0.002611079,-0.002948523,2.5E-07
"2019-06-01 21:50:00",81578,"CKVY",12.85,49.8,50.17,51.77,49.61,78.76,80.7,75.09,0.959,43.82,44.34,43.33,2.198,2.244,274.8,14.59,3.507,0,16.86,-0.002611079,-0.002948523,2.5E-07
"2019-06-01 21:55:00",81579,"CKVY",12.87,48.69,49.43,49.8,48.69,81.1,81.1,78.52,0.947,43.44,43.98,42.89,2.383,2.324,272.3,8.91,3.946,0,16.85,-0.002611079,-0.002948523,2.5E-07
"2019-06-01 22:00:00",81580,"CKVY",12.86,48.75,48.23,48.75,47.76,80.2,81.9,80.1,0.939,42.75,43.24,42.25,2.482,2.276,273.1,33.99,4.384,0,16.85,-0.003768693,-0.004722046,2.5E-07
"2019-06-01 22:05:00",81581,"CKVY",12.86,51.28,50.17,51.34,48.63,70.26,80.9,70.26,0.904,42.28,43.52,41.71,2.499,2.511,287.2,10.04,3.288,0,16.85,-0.003768693,-0.004722046,2.5E-07
"2019-06-01 22:10:00",81582,"CKVY",12.86,50.6,50.9,51.34,50.48,71.87,71.87,69.95,0.902,41.79,42.02,41.51,1.957,2.207,265.6,12.85,2.192,0,16.85,-0.003768693,-0.004722046,2.5E-07
"2019-06-01 22:15:00",81583,"CKVY",12.86,50.91,50.82,50.98,50.6,70.74,72.14,70.57,0.898,41.76,42.16,41.55,1.443,1.834,264.6,23.93,1.096,0,16.85,-0.003322668,-0.004045114,2.5E-07
"2019-06-01 22:20:00",81584,"CKVY",12.86,49.87,50.68,51.04,49.81,79.76,79.76,70.74,0.974,42.98,44.23,41.75,1.133,1.183,158.7,21.38,3.069,0,16.85,-0.003322668,-0.004045114,2.5E-07
"2019-06-01 22:25:00",81585,"CKVY",12.85,47.59,48.29,49.81,47.53,89.2,89.2,79.8,1.001,44.04,44.65,43.63,1.47,1.305,115.6,17.84,3.069,0,16.85,-0.003322668,-0.004045114,2.5E-07
"2019-06-01 22:30:00",81586,"CKVY",12.86,48.39,48.18,48.52,47.65,87.6,89.9,87.1,1.013,44.88,45.11,44.61,2.196,1.785,102.2,5.464,3.726,0,16.85,-0.005208937,-0.007124329,2.5E-07
"2019-06-01 22:35:00",81587,"CKVY",12.85,47.66,47.83,48.52,47.35,88.9,89.4,87,0.999,44.44,45.02,44.04,3.03,2.647,99.5,7.356,5.48,0,16.85,-0.005208937,-0.007124329,2.5E-07
"2019-06-01 22:40:00",81588,"CKVY",12.85,48.22,47.78,48.28,47.54,88.4,89,88.3,1.014,44.62,45.04,44.31,3.667,3.392,105.1,4.9,5.48,0,16.85,-0.005208937,-0.007124329,2.5E-07
"2019-06-01 22:45:00",81589,"CKVY",12.84,48.78,48.58,48.9,48.16,87.5,88.4,87.4,1.026,45.1,45.37,44.85,3.696,3.705,101.2,5.426,4.165,0,16.85,-0.003473885,-0.004199306,2.5E-07
"2019-06-01 22:50:00",81590,"CKVY",12.85,49.03,48.98,49.27,48.66,86.7,87.7,86.4,1.026,45.31,45.48,45.16,3.239,3.533,103.7,7.559,3.288,0,16.85,-0.003473885,-0.004199306,2.5E-07
"2019-06-01 22:55:00",81591,"CKVY",12.84,48.78,48.91,49.15,48.66,88.4,88.4,86.6,1.037,45.39,45.69,45.11,2.486,2.811,112.7,13.49,2.85,0,16.85,-0.003473885,-0.004199306,2.5E-07
"2019-06-01 23:00:00",81592,"CKVY",12.84,49.27,49.02,49.4,48.66,87,88.5,86.9,1.039,45.57,46.03,45.34,2.183,2.347,132.7,14.55,2.63,0,16.85,-0.003759389,-0.004643511,2.5E-07
"2019-06-01 23:05:00",81593,"CKVY",12.84,51.06,50.37,51.06,49.21,84.3,88.9,83.9,1.076,46.42,46.97,45.53,1.983,2.08,179.7,4.226,2.63,0,16.85,-0.003759389,-0.004643511,2.5E-07
"2019-06-01 23:10:00",81594,"CKVY",12.84,51.5,51.32,51.56,51,82.6,84.3,82.5,1.072,46.39,46.57,46.19,1.782,1.864,190.2,8.4,1.973,0,16.85,-0.003759389,-0.004643511,2.5E-07
"2019-06-01 23:15:00",81595,"CKVY",12.84,49.83,50.59,51.56,49.71,86.4,86.4,82.6,1.053,46.09,46.54,45.74,1.763,1.72,214,14.88,2.85,0,16.86,-0.004730767,-0.006259086,2.5E-07
"2019-06-01 23:20:00",81596,"CKVY",12.84,49.4,49.61,49.83,49.27,85.3,87.3,85.2,1.024,45.59,46.13,45.04,1.551,1.734,176.2,11.6,2.63,0,16.86,-0.004730767,-0.006259086,2.5E-07
"2019-06-01 23:25:00",81597,"CKVY",12.83,48.72,48.87,49.4,48.66,88.4,88.4,85.3,1.034,45.28,45.63,44.96,1.388,1.547,158.5,7.476,2.192,0,16.86,-0.004730767,-0.006259086,2.5E-07
"2019-06-01 23:30:00",81598,"CKVY",12.83,49.4,49.05,49.4,48.6,87.3,88.7,87.3,1.047,45.72,45.97,45.35,1.221,1.313,244.4,58.68,2.411,0,16.86,-0.005295435,-0.007235841,2.5E-07
"2019-06-01 23:35:00",81599,"CKVY",12.83,49.4,49.33,49.46,49.15,88.7,88.7,86.9,1.064,45.8,46.27,45.44,1.046,1.092,287.9,18.51,2.192,0,16.86,-0.005295435,-0.007235841,2.5E-07
"2019-06-01 23:40:00",81600,"CKVY",12.83,49.65,49.47,49.77,49.15,88.5,89.2,88.4,1.072,46.29,46.61,45.9,1.27,1.092,345.2,19.48,2.63,0,16.86,-0.005295435,-0.007235841,2.5E-07
"2019-06-01 23:45:00",81601,"CKVY",12.83,49.52,49.6,49.77,49.4,88.4,88.7,88.2,1.065,46.34,46.59,46.13,1.464,1.392,298,4.292,2.63,0,16.86,-0.00583023,-0.008220233,2.5E-07
"2019-06-01 23:50:00",81602,"CKVY",12.83,48.79,49.48,49.77,48.79,88.4,88.4,86,1.036,45.92,46.36,45.22,1.83,1.563,278.6,16.06,3.069,0,16.86,-0.00583023,-0.008220233,2.5E-07
"2019-06-01 23:55:00",81603,"CKVY",12.82,48.29,48.65,48.91,48.23,90.1,90.4,88.4,1.037,45.85,46.24,45.45,2.219,2.019,259,3.747,3.507,0,16.86,-0.00583023,-0.008220233,2.5E-07
"2019-06-02 00:00:00",81604,"CKVY",12.82,48.41,48.11,48.41,47.86,89.8,92.3,89.8,1.039,45.56,46.03,45.3,2.291,2.245,194.8,57.37,4.603,0,16.86,-0.00490888,-0.006521063,2.5E-07
"2019-06-02 00:05:00",81605,"CKVY",12.81,48.97,48.79,49.09,48.35,89,89.9,89,1.051,45.89,46.12,45.45,2.27,2.305,193.9,9.88,3.069,0,16.86,-0.00490888,-0.006521063,2.5E-07
"2019-06-02 00:10:00",81606,"CKVY",12.81,49.65,49.29,49.71,48.91,85.1,88.9,84.8,1.03,45.42,45.93,45.07,2.408,2.365,206.6,12,4.603,0,16.86,-0.00490888,-0.006521063,2.5E-07
"2019-06-02 00:15:00",81607,"CKVY",12.81,50.15,49.99,50.21,49.65,81.5,85.1,81.5,1.005,45.22,45.76,44.66,2.481,2.493,192.5,17.11,3.507,0,16.86,-0.004208537,-0.005371791,2.5E-07
"2019-06-02 00:20:00",81608,"CKVY",12.81,50.58,50.43,50.64,50.08,82.2,82.6,80.8,1.031,45.05,45.45,44.66,2.119,2.375,219.1,27.63,2.411,0,16.86,-0.004208537,-0.005371791,2.5E-07
"2019-06-02 00:25:00",81609,"CKVY",12.81,50.46,50.58,50.77,50.4,82.2,83.3,81,1.026,45.45,45.78,44.82,1.777,1.902,190.2,7.875,3.288,0,16.86,-0.004208537,-0.005371791,2.5E-07
"2019-06-02 00:30:00",81610,"CKVY",12.81,50.89,50.64,50.96,50.4,79.38,82.5,79,1.007,44.98,45.44,44.47,2.184,1.847,142.1,33.8,6.576,0,16.86,-0.004299492,-0.005562088,2.5E-07
"2019-06-02 00:35:00",81611,"CKVY",12.81,49.97,50.6,51.02,49.85,86.1,86.1,79.31,1.055,45.53,46.06,44.7,2.868,2.445,180.7,55.91,4.603,0,16.86,-0.004299492,-0.005562088,2.5E-07
"2019-06-02 00:40:00",81612,"CKVY",12.81,49.85,49.82,49.91,49.66,88.6,88.7,86.1,1.081,46.21,46.71,45.82,2.589,2.736,107,22.54,2.85,0,16.86,-0.004299492,-0.005562088,2.5E-07
"2019-06-02 00:45:00",81613,"CKVY",12.79,49.91,49.88,50.03,49.72,89,89,88,1.088,46.62,46.92,46.34,2.035,2.473,88.8,13.4,3.507,0,16.86,-0.004020889,-0.005069868,2.5E-07
"2019-06-02 00:50:00",81614,"CKVY",12.8,49.91,49.9,50.03,49.72,90.1,90.2,89,1.102,46.99,47.28,46.83,1.543,1.719,357.5,30.41,3.288,0,16.86,-0.004020889,-0.005069868,2.5E-07
"2019-06-02 00:55:00",81615,"CKVY",12.8,50.22,50.03,50.22,49.85,89.7,90.3,88.6,1.109,47.08,47.38,46.72,1.997,1.823,330.3,5.69,4.165,0,16.87,-0.004020889,-0.005069868,2.5E-07
"2019-06-02 01:00:00",81616,"CKVY",12.8,50.59,50.38,50.65,50.16,87.2,89.9,87.1,1.093,47.21,47.45,46.81,2.683,2.257,336.4,6.565,5.918,0,16.87,-0.004982396,-0.006640589,2.5E-07
"2019-06-02 01:05:00",81617,"CKVY",12.79,50.47,50.55,50.65,50.41,86.5,87.3,86.4,1.08,46.78,47.03,46.56,3.199,3.119,343.5,9.97,5.48,0,16.87,-0.004982396,-0.006640589,2.5E-07
"2019-06-02 01:10:00",81618,"CKVY",12.79,50.77,50.69,50.96,50.41,84.1,86.4,83.5,1.062,46.16,46.65,45.89,3.224,3.092,8,19.58,4.822,0,16.87,-0.004982396,-0.006640589,2.5E-07
"2019-06-02 01:15:00",81619,"CKVY",12.79,50.9,50.78,51.02,50.4,80.7,85.4,80.7,1.024,45.82,46.52,45.17,3.746,3.424,36.96,4.986,8.11,0,16.87,-0.003201832,-0.003812023,2.5E-07
"2019-06-02 01:20:00",81620,"CKVY",12.79,51.02,50.87,51.14,50.65,80.9,83,80.6,1.031,45.53,45.88,45.11,5.235,4.328,26.65,6.405,11.18,0,16.87,-0.003201832,-0.003812023,2.5E-07
"2019-06-02 01:25:00",81621,"CKVY",12.79,51.52,51.34,51.58,50.9,78.22,81,77.81,1.015,45.09,45.47,44.72,7.582,6.467,20.71,9.64,14.25,0,16.87,-0.003201832,-0.003812023,2.5E-07
"2019-06-02 01:30:00",81622,"CKVY",12.79,50.59,50.99,51.52,50.59,78.97,79.04,77.88,0.991,44.57,45.09,44.14,9.02,8.41,12.26,9.8,14.25,0,16.87,0.0001790147,0.0007339377,2.5E-07
"2019-06-02 01:35:00",81623,"CKVY",12.79,50.65,50.43,50.71,50.1,79.83,81.7,79.04,1.004,44.62,44.88,44.37,7.814,8.56,338.3,29.5,6.357,0,16.87,0.0001790147,0.0007339377,2.5E-07
"2019-06-02 01:40:00",81624,"CKVY",12.78,50.59,50.13,50.78,49.54,82.1,85.9,79.76,1.03,45.28,45.68,44.61,6.32,7.129,267.1,16.4,8.55,0,16.87,0.0001790147,0.0007339377,2.5E-07
"2019-06-02 01:45:00",81625,"CKVY",12.78,49.97,50.2,50.59,49.85,85.3,85.3,82,1.045,45.54,45.81,45.2,3.749,5.12,329.3,18.33,5.261,0,16.87,-5.06818E-05,0.0004000617,2.5E-07
"2019-06-02 01:50:00",81626,"CKVY",12.78,49.11,49.58,49.97,49.11,86.1,86.1,85.3,1.022,45.46,45.78,45.15,2.915,3.202,126.8,58.02,2.85,0,16.87,-5.06818E-05,0.0004000617,2.5E-07
"2019-06-02 01:55:00",81627,"CKVY",12.78,49.42,49.2,49.42,49.04,85.8,86.7,85.8,1.03,45.28,45.39,45.13,1.365,2.13,120.2,25.72,1.973,0,16.87,-5.06818E-05,0.0004000617,2.5E-07
"2019-06-02 02:00:00",81628,"CKVY",12.78,49.05,49.4,49.85,48.99,88.5,88.5,84.3,1.048,45.45,45.83,45.13,1.374,1.25,19.48,10,3.288,0,16.87,-0.004390351,-0.005676326,2.5E-07
"2019-06-02 02:05:00",81629,"CKVY",12.78,49.54,49.22,49.61,48.92,87.7,88.9,87.7,1.058,45.98,46.17,45.74,1.73,1.571,43.27,13.74,3.507,0,16.87,-0.004390351,-0.005676326,2.5E-07
"2019-06-02 02:10:00",81630,"CKVY",12.77,50.16,49.97,50.29,49.48,85.9,87.7,85.9,1.061,46.17,46.33,45.97,2.749,2.229,46.28,5.32,4.822,0,16.87,-0.004390351,-0.005676326,2.5E-07
"2019-06-02 02:15:00",81631,"CKVY",12.77,50.6,50.44,50.66,50.16,83.8,86,83.8,1.052,46.06,46.34,45.81,2.868,2.78,8.56,9.64,3.946,0,16.87,-0.004468141,-0.005796476,2.5E-07
"2019-06-02 02:20:00",81632,"CKVY",12.77,51.15,50.96,51.22,50.54,81.4,83.8,81,1.043,45.66,45.94,45.42,2.817,2.996,9.1,11.67,4.165,0,16.87,-0.004468141,-0.005796476,2.5E-07
"2019-06-02 02:25:00",81633,"CKVY",12.77,49.92,50.49,51.22,49.73,87.1,87.2,81,1.066,45.96,46.27,45.48,2.06,2.389,244,44.44,2.85,0,16.87,-0.004468141,-0.005796476,2.5E-07
"2019-06-02 02:30:00",81634,"CKVY",12.77,49.92,49.85,50.17,49.67,87.1,88.3,85.9,1.066,46.26,46.51,45.89,2.285,2.146,200,19.59,5.042,0,16.87,-0.003929245,-0.004938462,2.5E-07
"2019-06-02 02:35:00",81635,"CKVY",12.77,50.04,49.74,50.04,49.49,85.7,88,85.7,1.053,46.16,46.46,45.85,2.527,2.304,206.9,9,3.946,0,16.87,-0.003929245,-0.004938462,2.5E-07
"2019-06-02 02:40:00",81636,"CKVY",12.75,49.55,49.88,50.17,49.43,89.1,89.1,85.5,1.075,46.12,46.49,45.78,3.249,2.808,321.1,59.27,6.138,0,16.87,-0.003929245,-0.004938462,2.5E-07
"2019-06-02 02:45:00",81637,"CKVY",12.76,51.84,50.24,51.84,49.43,74.52,89.5,74.52,0.979,45.73,46.6,43.92,4.213,3.757,47.11,9.77,8.33,0,16.87,-0.003603635,-0.004412299,2.5E-07
"2019-06-02 02:50:00",81638,"CKVY",12.75,51.9,52.28,52.7,51.78,77.27,77.27,69.51,1.017,44.14,45.05,42.67,5.008,4.723,36.88,68.36,9.64,0,16.87,-0.003603635,-0.004412299,2.5E-07
"2019-06-02 02:55:00",81639,"CKVY",12.76,49.73,50.28,51.9,49.61,83.8,86.5,77.27,1.018,45.47,45.93,44.97,4.394,4.857,255.9,62.56,4.384,0,16.87,-0.003603635,-0.004412299,2.5E-07
"2019-06-02 03:00:00",81640,"CKVY",12.76,51.16,51.37,52.7,49.67,79.05,83.6,70.13,1.013,44.47,45.13,42.77,4.452,4.485,223.3,8.04,8.99,0,16.87,-0.0008243129,-0.0004949037,2.5E-07
"2019-06-02 03:05:00",81641,"CKVY",12.76,49.92,50.74,51.16,49.8,81.8,81.8,78.64,1.001,44.7,44.94,44.46,4.12,4.055,221.9,24.73,7.672,0,16.87,-0.0008243129,-0.0004949037,2.5E-07
"2019-06-02 03:10:00",81642,"CKVY",12.76,50.17,50.14,50.48,49.49,80.7,82.8,80.2,0.996,44.59,44.75,44.42,4.662,4.452,263.3,14.66,5.918,0,16.87,-0.0008243129,-0.0004949037,2.5E-07
"2019-06-02 03:15:00",81643,"CKVY",12.75,49.74,49.94,50.17,49.61,80.7,80.8,79.81,0.981,44.15,44.47,43.95,3.687,4.155,197.4,10.73,5.261,0,16.87,-0.001641439,-0.00160236,2.5E-07
"2019-06-02 03:20:00",81644,"CKVY",12.75,50.17,49.7,50.23,49.18,78.68,81.1,78.64,0.972,43.79,44.13,43.58,2.678,3.359,278.2,32.98,3.288,0,16.87,-0.001641439,-0.00160236,2.5E-07
"2019-06-02 03:25:00",81645,"CKVY",12.75,49.61,49.73,50.42,49.06,79.4,80.3,77.68,0.96,43.54,43.92,42.94,2.557,2.39,16.37,32.46,6.576,0,16.87,-0.001641439,-0.00160236,2.5E-07
"2019-06-02 03:30:00",81646,"CKVY",12.75,49.31,49.56,49.8,49.24,80,80.2,78.64,0.957,43.42,43.63,43.23,2.276,2.409,342.5,13.44,4.384,0,16.87,-0.003160872,-0.00378079,2.5E-07
"2019-06-02 03:35:00",81647,"CKVY",12.75,48.69,48.97,49.37,48.56,82.4,82.4,79.95,0.963,43.52,43.69,43.29,2.643,2.418,321,13.49,3.507,0,16.86,-0.003160872,-0.00378079,2.5E-07
"2019-06-02 03:40:00",81648,"CKVY",12.75,47.45,48.16,48.69,47.45,85.1,85.1,82.3,0.95,43.46,43.68,43.08,2.518,2.664,307.4,6.534,3.726,0,16.86,-0.003160872,-0.00378079,2.5E-07
"2019-06-02 03:45:00",81649,"CKVY",12.74,46.96,47.27,47.58,46.9,87.1,87.2,85.1,0.954,43.39,43.63,43.17,2.814,2.677,322.9,10.88,4.165,0,16.86,-0.003680419,-0.00456039,2.5E-07
"2019-06-02 03:50:00",81650,"CKVY",12.73,46.71,46.57,46.96,46.34,87.7,88.8,87,0.951,43.23,43.43,43.08,3.377,3.041,1.346,7.029,4.822,0,16.86,-0.003680419,-0.00456039,2.5E-07
"2019-06-02 03:55:00",81651,"CKVY",12.73,46.59,46.81,47.08,46.53,84.5,87.7,84.4,0.912,43,43.27,42.16,3.5,3.533,8.37,45.36,4.603,0,16.86,-0.003680419,-0.00456039,2.5E-07
"2019-06-02 04:00:00",81652,"CKVY",12.74,46.09,45.9,46.59,45.48,88.4,89.6,84.5,0.937,42.55,43.17,41.77,3.006,3.334,177.6,12.27,3.288,0,16.86,-0.003292187,-0.003937796,2.5E-07
"2019-06-02 04:05:00",81653,"CKVY",12.74,46.65,46.26,46.71,45.97,86.2,88.5,86.1,0.932,42.9,43.07,42.66,1.863,2.401,213.4,33.39,2.192,0,16.86,-0.003292187,-0.003937796,2.5E-07
"2019-06-02 04:10:00",81654,"CKVY",12.74,45.48,46.31,46.9,45.29,87.9,87.9,84.2,0.91,42.28,42.83,41.42,1.718,1.689,268.1,9.96,3.726,0,16.86,-0.003292187,-0.003937796,2.5E-07
"2019-06-02 04:15:00",81655,"CKVY",12.73,46.59,45.95,46.65,45.35,86.8,89.1,86.7,0.938,42.56,42.95,42.01,1.683,1.612,322.2,32.75,3.726,0,16.86,-0.004661248,-0.006146047,2.5E-07
"2019-06-02 04:20:00",81656,"CKVY",12.73,48.01,47.56,48.01,46.59,84.7,87.3,84.7,0.965,43.53,43.78,42.89,2.926,2.394,1.222,6.865,6.138,0,16.86,-0.004661248,-0.006146047,2.5E-07
"2019-06-02 04:25:00",81657,"CKVY",12.74,48.32,48.24,48.44,47.95,82.8,84.7,82.2,0.954,43.46,43.72,43.12,3.721,3.348,357.5,8.72,6.795,0,16.86,-0.004661248,-0.006146047,2.5E-07
"2019-06-02 04:30:00",81658,"CKVY",12.74,47.7,47.87,48.32,47.51,84.2,84.7,82.7,0.948,43.19,43.34,43.06,4.715,4.24,2.979,6.417,6.138,0,16.86,-0.002960339,-0.003463809,2.5E-07
"2019-06-02 04:35:00",81659,"CKVY",12.72,47.08,47.52,47.82,47.08,84.8,84.8,83.9,0.933,43.06,43.26,42.77,4.63,4.682,9.83,10.37,5.261,0,16.86,-0.002960339,-0.003463809,2.5E-07
"2019-06-02 04:40:00",81660,"CKVY",12.73,47.08,47.04,47.27,46.84,85.4,85.7,84.8,0.94,42.89,43.08,42.68,3.654,4.215,34.92,5.074,3.946,0,16.86,-0.002960339,-0.003463809,2.5E-07
"2019-06-02 04:45:00",81661,"CKVY",12.73,46.34,46.77,47.27,45.97,87.9,88,84.6,0.941,42.71,43.09,41.9,2.591,2.997,312.4,41.23,4.165,0,16.86,-0.002474577,-0.002764218,0.001473953
"2019-06-02 04:50:00",81662,"CKVY",12.73,47.71,47.28,47.89,46.28,85.1,88.3,85,0.958,43.53,43.99,42.93,2.021,2.324,347.8,10.85,4.165,0,16.86,-0.002474577,-0.002764218,0.001473953
"2019-06-02 04:55:00",81663,"CKVY",12.73,47.08,47.51,47.77,46.96,86.4,86.4,84.8,0.95,43.33,43.55,43.05,1.88,1.848,328.3,24.6,2.85,0,16.86,-0.002474577,-0.002764218,0.001473953
"2019-06-02 05:00:00",81664,"CKVY",12.72,42.39,43.77,47.15,42.21,92.6,92.6,81.1,0.852,40.2,43.29,39.3,2.458,2.288,269.3,12.94,4.384,0,16.86,-0.004298615,-0.005544628,0.007331763
"2019-06-02 05:05:00",81665,"CKVY",12.72,44.68,43.69,44.74,42.33,94.8,95.9,92.6,0.952,42.37,43.48,40.41,2.647,2.5,290.1,18.14,4.822,0,16.86,-0.004298615,-0.005544628,0.007331763
"2019-06-02 05:10:00",81666,"CKVY",12.71,42.27,43.37,44.74,42.14,93.6,94.8,91.7,0.857,41.51,43.32,40.27,3.295,2.984,156.1,21.31,4.822,0,16.86,-0.004298615,-0.005544628,0.007331763
"2019-06-02 05:15:00",81667,"CKVY",12.72,42.88,42.2,42.89,41.84,95.7,95.8,93.5,0.898,40.8,41.78,40.29,3.38,3.357,170.2,11.42,4.603,0,16.86,0.001013167,0.001682885,0.01821037
"2019-06-02 05:20:00",81668,"CKVY",12.71,43.2,43.3,43.63,42.82,93.5,95.8,93.3,0.887,41.87,42.28,41.45,3.219,3.324,201.3,10.6,3.507,0,16.86,0.001013167,0.001682885,0.01821037
"2019-06-02 05:25:00",81669,"CKVY",12.72,43.01,43.68,44.25,43.01,91.8,95.4,91.7,0.865,41.96,42.94,40.78,3.238,3.237,214.5,10.8,5.261,2.150831E-05,16.86,0.001013167,0.001682885,0.01821037
"2019-06-02 05:30:00",81670,"CKVY",12.7,43.7,43.49,43.88,42.58,95.1,95.3,91.8,0.92,41.95,42.63,40.48,3.417,3.337,189.9,17.84,6.795,0.03213151,16.86,0.001138451,0.001896912,0.04000507
"2019-06-02 05:35:00",81671,"CKVY",12.7,43.76,43.69,43.88,43.45,95.8,95.9,95.1,0.929,42.49,42.81,42.21,3.17,3.26,199.3,11.32,3.069,0.146235,16.86,0.001138451,0.001896912,0.04000507
"2019-06-02 05:40:00",81672,"CKVY",12.72,43.39,43.32,43.82,42.9,96.8,96.8,94.6,0.925,42.16,42.71,41.48,2.564,2.83,145.2,19.34,3.288,0.3877985,16.86,0.001138451,0.001896912,0.04000507
"2019-06-02 05:45:00",81673,"CKVY",12.71,43.27,43.28,43.64,43.02,97.5,97.5,96.8,0.928,42.51,42.86,42.19,1.923,2.178,117.8,21.48,3.069,0.7885242,16.86,0.0008433748,0.001292731,0.07234663
"2019-06-02 05:50:00",81674,"CKVY",12.71,42.77,42.92,43.39,42.59,97.4,97.6,97,0.909,42.21,42.76,41.84,2.478,2.182,76.06,7.252,4.165,1.40441,16.86,0.0008433748,0.001292731,0.07234663
"2019-06-02 05:55:00",81675,"CKVY",12.71,42.41,42.45,42.83,42.09,97.2,97.5,96.4,0.894,41.65,42.19,41.14,3.156,2.9,77.77,4.832,5.042,2.361712,16.86,0.0008433748,0.001292731,0.07234663
"2019-06-02 06:00:00",81676,"CKVY",12.71,42.41,42.35,42.53,42.22,96.9,97.3,96.8,0.892,41.57,41.82,41.39,3.107,3.182,69.03,6.857,3.507,3.955001,16.86,0.00118887,0.001550826,0.1096032
"2019-06-02 06:05:00",81677,"CKVY",12.71,42.78,42.54,42.91,42.22,95.8,96.8,95.7,0.895,41.56,41.83,41.35,3.155,3.096,79.31,6.998,4.603,6.773532,16.86,0.00118887,0.001550826,0.1096032
"2019-06-02 06:10:00",81678,"CKVY",12.72,42.78,42.79,42.91,42.6,95,95.9,94.6,0.887,41.49,41.81,41.17,2.591,2.941,98.6,6.831,4.603,10.31987,16.86,0.00118887,0.001550826,0.1096032
"2019-06-02 06:15:00",81679,"CKVY",12.73,42.29,42.7,43.03,42.29,94,95.4,94,0.862,41.28,41.82,40.7,2.052,2.308,121.3,63.67,1.534,13.78007,16.86,0.002679494,0.003311941,0.1497962
"2019-06-02 06:20:00",81680,"CKVY",12.73,41.55,41.98,42.42,41.37,94.2,94.6,93.7,0.839,40.41,40.96,39.83,1.4,1.773,131.1,11.01,2.192,16.22209,16.86,0.002679494,0.003311941,0.1497962
"2019-06-02 06:25:00",81681,"CKVY",12.76,42.66,42.08,42.66,41.37,95.4,96.8,94.2,0.887,40.82,41.69,39.88,1.126,1.204,164.3,30.2,2.192,19.73504,16.86,0.002679494,0.003311941,0.1497962
"2019-06-02 06:30:00",81682,"CKVY",12.84,41.67,42.63,42.91,41.67,91.2,95.6,91.2,0.816,41.08,41.7,39.3,1.239,1.105,236.6,33.32,3.288,32.98285,16.86,0.005919662,0.006585114,0.1920208
"2019-06-02 06:35:00",81683,"CKVY",12.9,40.81,40.58,41.61,40.19,95.1,95.1,90.6,0.823,38.61,39.54,38.02,1.43,1.384,279.8,3.047,3.069,50.88968,16.86,0.005919662,0.006585114,0.1920208
"2019-06-02 06:40:00",81684,"CKVY",12.98,41.86,41.38,41.92,40.81,96,96.1,95.1,0.866,40.26,40.89,39.54,1.43,1.368,330.7,26.26,2.192,70.21709,16.86,0.005919662,0.006585114,0.1920208
"2019-06-02 06:45:00",81685,"CKVY",13.06,42.85,42.46,42.97,41.8,96,96.4,95.9,0.899,41.45,41.92,40.77,1.814,1.699,347.3,9.53,2.63,83.02204,16.86,0.01042029,0.01137427,0.2355106
"2019-06-02 06:50:00",81686,"CKVY",13.12,44.64,43.86,44.64,42.91,94.8,96.2,94.8,0.95,42.71,43.3,41.85,1.543,1.653,2.747,14.46,2.192,94.48166,16.86,0.01042029,0.01137427,0.2355106
"2019-06-02 06:55:00",81687,"CKVY",13.21,46,45.39,46,44.52,91.5,94.8,91.5,0.967,43.56,43.85,43.11,1.651,1.654,43.37,12.43,2.192,106.3083,16.86,0.01042029,0.01137427,0.2355106
"2019-06-02 07:00:00",81688,"CKVY",13.27,46.86,46.42,46.86,45.94,88.9,91.5,88.8,0.97,43.65,44.03,43.37,1.487,1.534,12.3,5.332,2.192,118.4133,16.87,0.01499861,0.01642035,0.2777096
"2019-06-02 07:05:00",81689,"CKVY",13.35,47.36,47.2,47.48,46.74,86.3,89.1,86.3,0.959,43.82,44.16,43.37,1.576,1.511,356,9.18,2.411,130.8823,16.87,0.01499861,0.01642035,0.2777096
"2019-06-02 07:10:00",81690,"CKVY",13.42,47.73,47.43,47.79,47.24,84.7,86.3,84.7,0.955,43.34,43.74,43.05,1.486,1.566,11,7.193,2.411,143.8073,16.87,0.01499861,0.01642035,0.2777096
"2019-06-02 07:15:00",81691,"CKVY",13.51,49.34,48.44,49.34,47.67,82.3,84.8,82.3,0.985,43.79,44.21,43.24,1.043,1.288,344.7,9.63,1.096,157.1241,16.87,0.0207398,0.0229444,0.3214398
"2019-06-02 07:20:00",81692,"CKVY",13.67,50.57,50.22,50.94,49.27,75,82.8,75,0.94,44.02,45.09,42.96,0.628,0.829,7.639,10.49,1.315,170.8497,16.88,0.0207398,0.0229444,0.3214398
"2019-06-02 07:25:00",81693,"CKVY",13.81,51.44,51.06,51.5,50.51,76.06,77.64,74.93,0.984,43.73,44.59,42.89,0.237,0.363,109,99.8,1.096,184.554,16.88,0.0207398,0.0229444,0.3214398
"2019-06-02 07:30:00",81694,"CKVY",13.72,50.82,51.56,51.93,50.7,78.36,78.39,74.58,0.991,44.29,44.79,43.87,0.361,0.245,197.5,23.57,2.192,198.3503,16.88,0.02721854,0.02951893,0.3650345
"2019-06-02 07:35:00",81695,"CKVY",13.66,49.71,50.07,50.82,49.71,82.8,84,77.4,1.005,44.4,45.41,43.66,1.094,0.702,220.6,11.11,3.726,212.5643,16.88,0.02721854,0.02951893,0.3650345
"2019-06-02 07:40:00",81696,"CKVY",13.63,49.46,49.52,49.71,49.21,83.7,85.3,82.8,1.007,44.81,45.34,44.26,1.902,1.505,228.7,10.95,3.507,226.9522,16.88,0.02721854,0.02951893,0.3650345
"2019-06-02 07:45:00",81697,"CKVY",13.6,49.83,49.57,49.83,49.34,82.6,84.7,81,1.008,44.55,45.44,44.09,2.671,2.332,229.1,16.74,3.726,241.3384,16.88,0.03226532,0.03549738,0.4080537
"2019-06-02 07:50:00",81698,"CKVY",13.59,50.56,50.35,50.93,49.83,80.1,82.9,80,1.003,44.89,45.82,44.22,3.11,2.845,266.3,13.38,6.138,255.7994,16.89,0.03226532,0.03549738,0.4080537
"2019-06-02 07:55:00",81699,"CKVY",13.58,50.74,50.62,50.93,50.37,78.66,82.8,78.66,0.992,44.87,45.9,44.19,3.863,3.492,285.9,11.74,6.357,270.6656,16.89,0.03226532,0.03549738,0.4080537
"2019-06-02 08:00:00",81700,"CKVY",13.57,51.11,51.21,51.67,50.68,78.21,82.1,78.11,1,45.13,46.34,44.2,4.147,4.001,292.3,10.31,5.042,285.8984,16.89,0.03842125,0.04356235,0.4505216
"2019-06-02 08:05:00",81701,"CKVY",13.56,52.09,51.66,52.16,51.05,77.28,82.4,77.21,1.025,45.83,46.74,44.59,3.964,4.175,290.7,13.81,4.603,301.0956,16.89,0.03842125,0.04356235,0.4505216
"2019-06-02 08:10:00",81702,"CKVY",13.59,52.83,52.4,52.89,52.03,73.81,78.99,73.7,1.006,44.96,46.1,44.18,2.944,3.501,294.3,27.26,3.069,316.3014,16.89,0.03842125,0.04356235,0.4505216
"2019-06-02 08:15:00",81703,"CKVY",13.6,53.45,53.25,53.51,52.89,75.97,77.72,71.37,1.059,45.34,46.7,44.3,2.495,2.649,321.9,23.67,4.603,331.6276,16.89,0.04597782,0.05221887,0.492019
"2019-06-02 08:20:00",81704,"CKVY",13.6,54.13,53.65,54.13,53.26,73.7,76.73,71.51,1.053,45.45,46.78,44.31,2.222,2.306,336.1,20.36,4.603,347.2032,16.89,0.04597782,0.05221887,0.492019
"2019-06-02 08:25:00",81705,"CKVY",13.6,53.69,53.86,54.31,53.44,73.36,78.78,71.09,1.032,45.82,47.44,44.9,2.974,2.533,10.48,17.28,6.576,362.8576,16.89,0.04597782,0.05221887,0.492019
"2019-06-02 08:30:00",81706,"CKVY",13.61,53.94,53.73,54.06,53.26,74.46,78.88,71.68,1.056,46.01,47.5,44.79,3.36,3.273,21.07,13.28,5.48,378.7195,16.89,0.05362482,0.06009439,0.5323681
"2019-06-02 08:35:00",81707,"CKVY",13.61,54.06,53.88,54.12,53.63,72.02,76.03,69.58,1.027,45.51,46.74,44.21,3.805,3.631,6.533,17.19,5.48,394.5475,16.89,0.05362482,0.06009439,0.5323681
"2019-06-02 08:40:00",81708,"CKVY",13.62,54.61,54.71,55.29,54.06,69.34,76.99,68.14,1.009,46.16,47.81,44.57,3.366,3.606,11.7,18.15,5.261,410.1994,16.89,0.05362482,0.06009439,0.5323681
"2019-06-02 08:45:00",81709,"CKVY",13.62,55.53,55.14,55.59,54.61,64.56,71.6,63.26,0.971,44.45,45.94,43.15,2.689,3.008,345.5,12.66,3.069,425.4355,16.89,0.06094752,0.06908834,0.5721005
"2019-06-02 08:50:00",81710,"CKVY",13.62,57.31,56.37,57.31,55.53,60.41,68.85,59.82,0.969,44.51,46.61,43.25,1.966,2.355,77.73,30.01,3.726,440.4154,16.89,0.06094752,0.06908834,0.5721005
"2019-06-02 08:55:00",81711,"CKVY",13.62,58.54,58.38,59.4,57.18,58.34,65.03,56.25,0.978,44.64,47.44,43.01,1.265,1.55,47.63,72.02,2.85,455.5692,16.9,0.06094752,0.06908834,0.5721005
"2019-06-02 09:00:00",81712,"CKVY",13.62,56.75,57.49,58.54,56.68,61.22,69.32,56.6,0.962,44.64,47.84,42.91,1.609,1.395,344,20.26,4.822,470.7206,16.9,0.07083707,0.07862824,0.610752
"2019-06-02 09:05:00",81713,"CKVY",13.62,57.05,57,57.3,56.56,61.09,66.27,60.57,0.971,44.42,45.7,43.47,1.602,1.535,355.1,18.7,3.069,485.6561,16.9,0.07083707,0.07862824,0.610752
"2019-06-02 09:10:00",81714,"CKVY",13.63,58.1,57.71,58.17,57.05,62.67,65.27,58.51,1.034,44.59,46.01,43.43,1.707,1.701,351.9,57.25,3.069,500.1869,16.9,0.07083707,0.07862824,0.610752
"2019-06-02 09:15:00",81715,"CKVY",13.63,58.97,58.91,59.65,58.04,60.85,64.38,58.1,1.036,45.49,47.64,44.22,1.294,1.483,26.15,42.74,3.507,514.5424,16.9,0.07772399,0.08569899,0.6466224
"2019-06-02 09:20:00",81716,"CKVY",13.62,58.17,58.39,58.97,58.04,62.42,65.51,59.24,1.032,45.42,46.81,44.39,1.33,1.365,20.02,30.53,4.165,529.0493,16.9,0.07772399,0.08569899,0.6466224
"2019-06-02 09:25:00",81717,"CKVY",13.62,58.84,58.81,59.09,58.17,65.24,67.19,59.54,1.105,46.23,48.12,44.64,1.609,1.447,350.4,29.9,3.507,543.6175,16.9,0.07772399,0.08569899,0.6466224
"2019-06-02 09:30:00",81718,"CKVY",13.62,58.71,59.11,59.7,58.59,60.91,67.23,55.91,1.027,45.24,48.32,43.58,1.763,1.689,350.7,37.93,3.507,557.8176,16.9,0.08508593,0.09345934,0.6798735
"2019-06-02 09:35:00",81719,"CKVY",13.62,58.95,59.21,59.63,58.77,57,64.89,55.08,0.97,45.18,47.18,43.17,1.993,1.796,4.451,33.66,4.165,571.8202,16.9,0.08508593,0.09345934,0.6798735
"2019-06-02 09:40:00",81720,"CKVY",13.61,58.33,58.77,59.14,58.21,59.26,63.24,56.34,0.986,44.73,46.56,42.93,2.483,2.24,290,31.42,4.603,585.5142,16.9,0.08508593,0.09345934,0.6798735
"2019-06-02 09:45:00",81721,"CKVY",13.61,58.94,58.68,59,58.27,58.02,65.84,56.61,0.987,44.32,47.55,43.13,2.693,2.707,306.8,30.49,5.261,599.1335,16.9,0.09162025,0.101918,0.7129705
"2019-06-02 09:50:00",81722,"CKVY",13.6,59.8,59.77,60.42,58.88,54,63.64,53.97,0.947,44.97,47.52,43.1,2.229,2.456,304.2,41.43,3.726,612.4758,16.9,0.09162025,0.101918,0.7129705
"2019-06-02 09:55:00",81723,"CKVY",13.6,60.48,60.24,60.79,59.67,58.22,64.39,52.05,1.046,44.62,48.6,42.59,1.496,1.903,312.5,53.09,3.288,625.939,16.9,0.09162025,0.101918,0.7129705
"2019-06-02 10:00:00",81724,"CKVY",13.6,59.98,60.31,60.66,59.98,55.48,60.96,54.45,0.979,45.05,46.8,43.6,1.456,1.355,206.5,14.74,3.946,639.4465,16.9,0.09926955,0.1097438,0.7426143
"2019-06-02 10:05:00",81725,"CKVY",13.6,61.22,60.1,61.28,59.67,52.97,61.48,52.97,0.977,44.56,47.68,43.22,1.41,1.55,248.2,21.93,2.411,652.6602,16.9,0.09926955,0.1097438,0.7426143
"2019-06-02 10:10:00",81726,"CKVY",13.59,61.53,61.84,62.2,61.22,52.7,57.43,51.26,0.983,45.1,46.96,43.26,1.179,1.25,255.4,36.23,2.411,665.3943,16.91,0.09926955,0.1097438,0.7426143
"2019-06-02 10:15:00",81727,"CKVY",13.59,62.94,61.85,63,61.34,53.66,63.29,52.77,1.052,45.77,49.43,44.11,0.625,0.978,32.2,71.98,1.973,677.8713,16.9,0.1065785,0.1164372,0.769698
"2019-06-02 10:20:00",81728,"CKVY",13.57,62.8,62.98,63.56,62.38,54.47,64.86,50.57,1.063,47.1,50.84,44.57,1.428,0.955,146.8,21.3,5.918,690.7191,16.91,0.1065785,0.1164372,0.769698
"2019-06-02 10:25:00",81729,"CKVY",13.58,62.92,62.81,62.99,62.43,57.04,60.44,51.87,1.117,46.6,48.98,44.85,2.218,1.879,150.9,17.45,5.48,703.6728,16.91,0.1065785,0.1164372,0.769698
"2019-06-02 10:30:00",81730,"CKVY",13.57,63.28,63.02,63.41,62.67,57.04,66.36,52.38,1.131,47.7,51.86,45.09,3.401,2.724,160.8,14.54,7.234,716.5598,16.91,0.114646,0.1262493,0.7919363
"2019-06-02 10:35:00",81731,"CKVY",13.57,63.28,62.94,63.35,62.54,58.13,62.28,53.06,1.153,47.53,49.79,45.45,3.1,3.313,128.2,33.31,5.261,728.848,16.9,0.114646,0.1262493,0.7919363
"2019-06-02 10:40:00",81732,"CKVY",13.56,63.84,63.25,63.9,62.66,60.26,60.98,49.94,1.219,46.37,49.83,44.22,2.679,2.951,187.9,26.77,4.384,740.6086,16.9,0.114646,0.1262493,0.7919363
"2019-06-02 10:45:00",81733,"CKVY",13.55,64.76,64.27,64.88,63.77,50.11,61.29,50.11,1.047,47.64,50.81,45.39,1.996,2.361,104.7,48.68,6.357,752.0331,16.91,0.1208464,0.1350612,0.8140204
"2019-06-02 10:50:00",81734,"CKVY",13.56,64.39,64.84,65.25,64.39,53.3,57,49.29,1.099,47,49.23,45.35,2.208,1.954,175.1,22.31,5.918,763.2475,16.91,0.1208464,0.1350612,0.8140204
"2019-06-02 10:55:00",81735,"CKVY",13.55,65.44,64.81,65.44,64.14,50.66,56.35,47.75,1.084,46.6,49.13,44.71,2.294,2.241,184.1,31.04,5.48,774.3511,16.91,0.1208464,0.1350612,0.8140204
"2019-06-02 11:00:00",81736,"CKVY",13.55,65.32,65.04,65.87,64.27,47.71,58.13,46.79,1.016,46.24,50.54,44.09,2.969,2.694,173.5,27.22,7.672,785.9636,16.91,0.1285684,0.1426754,0.834201
"2019-06-02 11:05:00",81737,"CKVY",13.55,65.99,65.63,66.06,65.25,55.84,57.79,45.83,1.218,47.03,50.62,44.22,2.669,2.884,142.1,45.98,4.165,800.1051,16.91,0.1285684,0.1426754,0.834201
"2019-06-02 11:10:00",81738,"CKVY",13.55,64.45,65.09,66.12,64.27,47.75,56.56,44.73,0.987,45.34,50.27,43.29,3.618,3.085,207.9,16.31,7.672,799.5051,16.91,0.1285684,0.1426754,0.834201
"2019-06-02 11:15:00",81739,"CKVY",13.54,65.31,64.88,65.49,64.27,47.37,58.54,45.89,1.009,45.3,49.92,43.56,2.785,3.172,241,44.77,4.165,793.1766,16.91,0.1304523,0.146669,0.8517063
"2019-06-02 11:20:00",81740,"CKVY",13.54,65.05,65.39,65.67,64.99,45.92,53.4,45.3,0.969,45.4,48.03,43.54,3.066,2.908,223.6,40.16,6.138,802.6841,16.91,0.1304523,0.146669,0.8517063
"2019-06-02 11:25:00",81741,"CKVY",13.53,65.35,65.6,66.52,64.86,46.74,55.62,44.48,0.997,45.88,49.84,42.99,2.359,2.639,230.7,70.22,6.576,826.5673,16.91,0.1304523,0.146669,0.8517063
"2019-06-02 11:30:00",81742,"CKVY",13.52,66.76,65.67,66.76,65.04,51.98,55.82,44.2,1.164,45.77,50.23,42.84,2.628,2.574,224.2,46.38,6.138,839.9313,16.91,0.1367472,0.1527657,0.8656324
"2019-06-02 11:35:00",81743,"CKVY",13.53,65.84,65.95,66.89,65.1,49.24,54.72,43.86,1.068,45.52,49.58,43.18,2.744,2.74,245.4,25.86,5.699,827.711,16.91,0.1367472,0.1527657,0.8656324
"2019-06-02 11:40:00",81744,"CKVY",13.53,66.33,66.27,66.7,65.84,47.97,53.21,41.84,1.058,44.9,48.88,42.37,2.999,3.026,219,31.94,7.014,822.623,16.91,0.1367472,0.1527657,0.8656324
"2019-06-02 11:45:00",81745,"CKVY",13.53,66.64,66.74,67.26,66.21,44.51,55.78,41.87,0.993,45.21,50.77,43.01,2.795,2.74,281.2,75.41,4.603,847.6597,16.91,0.1424417,0.1595191,0.8769184
"2019-06-02 11:50:00",81746,"CKVY",13.52,66.7,66.5,66.95,66.14,42.25,51.23,42.01,0.944,44.59,48.27,42.69,2.821,2.77,246.9,19.95,6.357,877.4274,16.91,0.1424417,0.1595191,0.8769184
"2019-06-02 11:55:00",81747,"CKVY",13.52,66.88,66.73,67.01,66.45,40.84,51.29,40.02,0.918,43.87,48.28,41.66,2.763,2.769,241.1,22.09,5.48,898.8735,16.91,0.1424417,0.1595191,0.8769184
"2019-06-02 12:00:00",81748,"CKVY",13.52,68.67,67.79,68.86,66.82,39.3,56.6,39.03,0.94,44.68,51.41,41.89,2.743,2.85,153.7,38.53,3.946,904.9933,16.91,0.1505427,0.1684879,0.8856542
"2019-06-02 12:05:00",81749,"CKVY",13.52,67.81,68.28,68.8,67.62,41.49,49.27,38.58,0.963,44.48,48.87,41.7,2.65,2.703,219.6,31.26,5.48,912.6005,16.91,0.1505427,0.1684879,0.8856542
"2019-06-02 12:10:00",81750,"CKVY",13.52,69.6,68.67,69.6,67.93,44.54,48.86,38.44,1.1,45.41,49.2,42.39,2.345,2.531,166.1,56.61,6.795,920.6821,16.91,0.1505427,0.1684879,0.8856542
"2019-06-02 12:15:00",81751,"CKVY",13.52,69.97,69.57,70.03,69.23,36.94,45.09,34.74,0.923,43.56,47.47,40.31,2.56,2.455,165.6,23.35,6.138,924.2648,16.91,0.156165,0.1743908,0.8900009
"2019-06-02 12:20:00",81752,"CKVY",13.51,69.6,69.63,70.03,69.29,34.26,43.28,32.07,0.846,41.52,46.49,38.4,2.639,2.698,148.5,19.12,7.014,926.9583,16.91,0.156165,0.1743908,0.8900009
"2019-06-02 12:25:00",81753,"CKVY",13.51,69.66,69.82,70.15,69.47,40.77,46.02,34.44,1.009,43.7,48.12,40.3,3.499,2.824,149.2,34.09,12.49,929.2446,16.91,0.156165,0.1743908,0.8900009
"2019-06-02 12:30:00",81754,"CKVY",13.5,68.8,69.43,69.84,68.73,37.11,47.22,33.54,0.891,43.23,48.41,39.09,4.206,4.007,127.1,18.93,10.08,935.3951,16.91,0.160149,0.1810579,0.8936646
"2019-06-02 12:35:00",81755,"CKVY",13.49,69.97,69.72,70.4,68.8,39.47,46.94,32.72,0.987,43.8,49.18,39.45,4.781,4.349,150.2,20.11,8.99,941.7031,16.91,0.160149,0.1810579,0.8936646
"2019-06-02 12:40:00",81756,"CKVY",13.49,70.03,70.19,70.65,69.84,37.55,46.33,33.24,0.941,43.48,48.86,40.04,5.168,5.034,174.1,20.48,9.21,947.2711,16.91,0.160149,0.1810579,0.8936646
"2019-06-02 12:45:00",81757,"CKVY",13.49,69.66,69.64,70.09,69.35,36.63,40.36,30.08,0.906,40.77,44.6,37.06,5.539,5.211,189.5,13.91,8.55,950.9565,16.91,0.1641212,0.1902547,0.8920678
"2019-06-02 12:50:00",81758,"CKVY",13.5,69.78,69.59,69.91,69.29,32.55,40.71,30.8,0.809,40.62,44.87,37.32,4.716,5.212,175,46.85,4.603,952.5892,16.91,0.1641212,0.1902547,0.8920678
"2019-06-02 12:55:00",81759,"CKVY",13.49,70.4,70.03,70.4,69.72,33.44,41.29,29.74,0.848,40.92,45.47,37.02,4.306,4.601,170.1,23.14,8.77,953.5195,16.91,0.1641212,0.1902547,0.8920678
"2019-06-02 13:00:00",81760,"CKVY",13.5,70.45,70.31,70.64,69.9,31.25,40.8,28.88,0.794,40.47,45.37,36.35,3.902,4.019,182.7,16.99,8.55,955.6627,16.91,0.1653227,0.1915849,0.8899586
"2019-06-02 13:05:00",81761,"CKVY",13.49,70.76,70.78,71.13,70.39,38.78,40.56,28.81,0.996,40.35,45.55,36.6,4.326,3.935,156.3,29.76,9.43,959.5629,16.91,0.1653227,0.1915849,0.8899586
"2019-06-02 13:10:00",81762,"CKVY",13.49,71.24,70.85,71.24,70.5,37.17,45.59,27.92,0.97,40.57,49.2,35.83,4.581,4.521,165.5,13.1,10.08,963.7873,16.91,0.1653227,0.1915849,0.8899586
"2019-06-02 13:15:00",81763,"CKVY",13.48,70.99,71.01,71.24,70.56,28.71,44.74,28.71,0.743,41.77,48.24,36.92,4.705,4.827,147.9,29.31,8.33,967.4518,16.9,0.168233,0.194474,0.8816457
"2019-06-02 13:20:00",81764,"CKVY",13.49,70.86,70.8,71.36,70.49,40.15,43.67,28.5,1.035,41.55,47.6,36.63,4.604,4.68,137.2,27.97,7.672,970.436,16.9,0.168233,0.194474,0.8816457
"2019-06-02 13:25:00",81765,"CKVY",13.49,71.78,71.13,71.84,70.68,39.46,42.95,28.23,1.049,40.73,48.04,36.58,3.787,4.169,171.3,21.23,7.672,974.6793,16.9,0.168233,0.194474,0.8816457
"2019-06-02 13:30:00",81766,"CKVY",13.49,71.84,72.13,72.46,71.66,34.05,43.09,27.81,0.907,41.7,48.68,37.17,3.259,3.379,155.2,21.19,7.891,980.8889,16.9,0.1710856,0.1965184,0.8700337
"2019-06-02 13:35:00",81767,"CKVY",13.47,71.59,71.13,71.84,70.73,36.41,41.93,27.2,0.962,40.1,46.97,35.38,3.569,3.591,177.4,39.72,8.77,990.2435,16.9,0.1710856,0.1965184,0.8700337
"2019-06-02 13:40:00",81768,"CKVY",13.48,71.35,71.7,72.09,71.29,38.23,44.22,26.58,1.002,41.42,49.09,35.65,4.848,4.166,154.4,15.77,10.08,999.601,16.9,0.1710856,0.1965184,0.8700337
"2019-06-02 13:45:00",81769,"CKVY",13.48,71.72,71.61,71.96,71.1,30.48,41.72,27.06,0.809,40.44,47.26,36.1,5.86,5.324,159.4,20.15,10.08,1012.475,16.91,0.177289,0.2042328,0.8568555
"2019-06-02 13:50:00",81770,"CKVY",13.45,71.35,71.56,71.84,71.22,34.87,40.21,27.71,0.914,40.82,46.29,36.44,6.543,6.3,163.7,19.18,10.74,999.543,16.9,0.177289,0.2042328,0.8568555
"2019-06-02 13:55:00",81771,"CKVY",13.47,73.01,72.27,73.01,71.35,35.62,43.84,27.2,0.987,42.71,49.37,36.28,6.813,6.516,155.5,13.35,12.93,1024.091,16.9,0.177289,0.2042328,0.8568555
"2019-06-02 14:00:00",81772,"CKVY",13.47,71.59,72.63,73.26,71.59,28.77,40.49,24.66,0.76,40.26,47.79,33.8,7.416,7.333,161.6,20.91,14.91,1051.923,16.9,0.1821002,0.2165294,0.8390805
"2019-06-02 14:05:00",81773,"CKVY",13.47,68.64,69.81,71.59,68.57,34.25,36.99,25.69,0.818,38.35,42.89,32.38,7.659,7.344,137.5,15.53,13.15,913.3135,16.9,0.1821002,0.2165294,0.8390805
"2019-06-02 14:10:00",81774,"CKVY",13.47,66.79,67.64,68.64,66.79,42.88,43.71,32.23,0.961,41.04,44.15,37.49,8.08,8.05,143.6,9.67,13.37,625.9299,16.9,0.1821002,0.2165294,0.8390805
"2019-06-02 14:15:00",81775,"CKVY",13.48,66.29,66.5,66.91,66.23,42.4,42.4,34.05,0.934,40.79,43.08,37.16,8.14,8.05,148.8,6.636,12.71,311.9133,16.9,0.06406219,0.09166527,0.8208567
"2019-06-02 14:20:00",81776,"CKVY",13.11,65.86,66.09,66.54,65.68,40.04,42.23,33.94,0.869,39.82,42.75,37.08,8.51,8.38,150.4,9.84,10.96,164.485,16.89,0.06406219,0.09166527,0.8208567
"2019-06-02 14:25:00",81777,"CKVY",12.99,66.54,66.44,67.16,65.43,41.65,43.09,35.49,0.926,40.61,42.85,37.96,8.58,8.53,182.9,18.31,12.71,110.8392,16.89,0.06406219,0.09166527,0.8208567
"2019-06-02 14:30:00",81778,"CKVY",12.97,64.01,65.02,66.6,63.95,47.47,47.51,41.86,0.966,42.72,43.86,41.76,9.68,8.83,178.6,15.67,20.17,66.7049,16.89,0.04084763,0.06639204,0.7970451
"2019-06-02 14:35:00",81779,"CKVY",12.96,65.31,64.46,65.31,63.64,36.38,48.64,36.1,0.774,40.87,44.25,37.67,11.5,10.79,183.6,16.97,23.45,40.24879,16.88,0.04084763,0.06639204,0.7970451
"2019-06-02 14:40:00",81780,"CKVY",12.96,64.44,64.88,65.37,64.44,41.82,43.5,35.59,0.864,39.92,41.93,37.41,10.9,11.27,193.8,21.63,12.71,27.71185,16.88,0.04084763,0.06639204,0.7970451
"2019-06-02 14:45:00",81781,"CKVY",12.96,63.76,63.88,64.69,63.33,43.67,44.25,35.83,0.881,39.27,41.62,35.94,9.81,10.48,185.8,30.87,12.71,22.70607,16.88,0.04192105,0.07126422,0.7729989
"2019-06-02 14:50:00",81782,"CKVY",12.99,62.1,62.81,63.83,62.1,48.71,48.71,43.84,0.927,42.09,43.12,40.72,8.31,8.77,255.9,15.7,14.91,23.23549,16.88,0.04192105,0.07126422,0.7729989
"2019-06-02 14:55:00",81783,"CKVY",13.05,60.69,61.45,62.22,60.62,56.11,56.18,48.5,1.015,43.83,44.98,42.5,9.6,8.94,279.3,10.72,16.66,29.99065,16.88,0.04192105,0.07126422,0.7729989
"2019-06-02 15:00:00",81784,"CKVY",13.59,61.69,61.2,62.74,60.2,45.43,57.28,37.61,0.852,41.12,45.35,36.09,11.36,10.63,298.1,13.29,27.4,41.76162,16.88,0.03555735,0.05765241,0.7424059
"2019-06-02 15:05:00",81785,"CKVY",13.57,59.05,60.06,61.75,58.99,58.08,59.27,45.5,0.991,43.52,45.12,40.39,12.59,12,291.3,12.45,21.04,54.98634,16.87,0.03555735,0.05765241,0.7424059
"2019-06-02 15:10:00",81786,"CKVY",13.58,58,58.48,59.05,58,57.87,63.83,56.16,0.952,44.46,46.28,42.67,13.19,12.75,299.2,10.13,21.04,65.78862,16.87,0.03555735,0.05765241,0.7424059
"2019-06-02 15:15:00",81787,"CKVY",13.58,58.06,58.23,58.56,57.82,56.19,59.28,54.82,0.926,42.83,44.05,42.16,12.83,12.94,313,17.55,18.85,75.629,16.87,0.03866213,0.06069979,0.7108612
"2019-06-02 15:20:00",81788,"CKVY",13.58,57.69,57.68,58.06,57.32,56.95,59.55,55.13,0.926,42.89,43.73,41.84,11.78,12.48,304.9,13.85,15.78,90.91795,16.87,0.03866213,0.06069979,0.7108612
"2019-06-02 15:25:00",81789,"CKVY",13.59,58.8,58.16,58.8,57.63,51.22,57.67,50.03,0.867,41.29,42.98,39.9,10.52,11.2,326.2,15.52,14.25,112.2229,16.87,0.03866213,0.06069979,0.7108612
"2019-06-02 15:30:00",81790,"CKVY",13.59,56.58,57.26,58.8,56.34,56.47,59.79,49.99,0.882,41.9,43.05,40.04,10.57,10.52,350.9,13.47,17.76,132.4817,16.87,0.04402988,0.06503486,0.6802584
"2019-06-02 15:35:00",81791,"CKVY",13.59,56.96,56.74,57.02,56.34,53.76,58.11,53.14,0.851,40.84,42.06,39.95,10.99,10.76,337.7,10.82,18.63,149.0407,16.87,0.04402988,0.06503486,0.6802584
"2019-06-02 15:40:00",81792,"CKVY",13.6,57.21,57.08,57.21,56.89,54.96,57.98,52.73,0.878,41.17,42.58,39.89,11.02,11.01,327.9,12.14,14.69,163.8656,16.87,0.04402988,0.06503486,0.6802584
"2019-06-02 15:45:00",81793,"CKVY",13.61,57.22,57.43,57.7,57.21,53.98,55.86,51.06,0.863,40.64,41.8,39.6,9.91,10.57,338,10.41,16.44,176.8129,16.86,0.04823936,0.06903553,0.6469511
"2019-06-02 15:50:00",81794,"CKVY",13.61,58.15,57.74,58.22,57.22,51.96,56.07,50.52,0.859,40.63,42.02,39.63,8.83,9.3,324.4,11.18,11.4,178.265,16.87,0.04823936,0.06903553,0.6469511
"2019-06-02 15:55:00",81795,"CKVY",13.61,58.59,58.38,58.65,58.09,52.99,54.67,51.48,0.89,41.33,42.12,40.42,7.827,8.31,327.8,11.68,8.99,160.4861,16.86,0.04823936,0.06903553,0.6469511
"2019-06-02 16:00:00",81796,"CKVY",13.61,58.71,58.54,58.78,58.34,52.41,56.04,51.41,0.884,41.75,42.99,40.76,6.869,7.241,329.9,9.61,9.43,136.2205,16.87,0.03929671,0.05719681,0.6101069
"2019-06-02 16:05:00",81797,"CKVY",13.63,58.59,58.73,58.84,58.47,57.21,58.65,52.54,0.961,42.64,44.3,41.43,6.268,6.558,318.2,15.56,9.43,117.3284,16.87,0.03929671,0.05719681,0.6101069
"2019-06-02 16:10:00",81798,"CKVY",13.63,59.39,59.08,59.39,58.59,52.85,60.09,52.85,0.913,43.63,44.93,42.21,7.279,6.728,281,12.03,15.12,105.7887,16.87,0.03929671,0.05719681,0.6101069
"2019-06-02 16:15:00",81799,"CKVY",13.63,59.7,59.87,60.32,59.33,52.78,53.71,48.09,0.922,41.84,42.94,40.32,8.63,8.06,284,10.1,17.1,96.06603,16.87,0.0325092,0.04817356,0.5704676
"2019-06-02 16:20:00",81800,"CKVY",13.65,58.96,59.55,60.07,58.9,54.98,54.98,47.81,0.936,41.7,43.17,40.14,10.01,9.45,286.9,12.41,16.66,86.16436,16.87,0.0325092,0.04817356,0.5704676
"2019-06-02 16:25:00",81801,"CKVY",13.6,59.83,59.28,59.83,58.78,46.38,55.6,44.15,0.814,40.67,43.13,37.7,9.24,9.79,261.6,22.94,12.93,80.06123,16.87,0.0325092,0.04817356,0.5704676
"2019-06-02 16:30:00",81802,"CKVY",13.16,59.95,59.87,60.07,59.64,43.7,47.06,41.13,0.771,37.29,39.62,36.24,9.81,9.39,251.3,11.35,17.97,75.22953,16.87,0.03793247,0.05980055,0.5332837
"2019-06-02 16:35:00",81803,"CKVY",13.01,60.2,60,60.51,59.52,39.73,44.49,39.49,0.707,36.76,38.13,35.36,11.06,9.95,247.3,10.68,27.62,68.05271,16.87,0.03793247,0.05980055,0.5332837
"2019-06-02 16:40:00",81804,"CKVY",12.97,59.83,60.21,60.51,59.77,43.6,43.7,39.04,0.765,36.41,37.81,35.16,12.61,12.11,250.5,10.35,22.36,58.01192,16.87,0.03793247,0.05980055,0.5332837
"2019-06-02 16:45:00",81805,"CKVY",12.95,60.76,60.48,61.19,59.65,41.55,43.88,36.82,0.754,36.02,37.77,34.34,13.29,12.68,237.2,11.54,31.13,47.2069,16.87,0.04324613,0.07189529,0.4950446
"2019-06-02 16:50:00",81806,"CKVY",12.94,59.71,59.88,60.82,59.46,44.29,44.29,39.97,0.774,36.76,37.96,35.48,13.35,13.79,250.2,9.84,21.7,38.92242,16.87,0.04324613,0.07189529,0.4950446
"2019-06-02 16:55:00",81807,"CKVY",12.93,57.86,58.79,59.65,57.8,53.72,53.72,43.74,0.879,39.08,41.21,37.14,14.04,13.2,231.4,10.1,21.92,34.48095,16.87,0.04324613,0.07189529,0.4950446
"2019-06-02 17:00:00",81808,"CKVY",12.92,55.27,56.15,57.86,55.09,62.49,62.49,53.58,0.931,41.97,42.97,40.46,14.97,14.77,235.1,9.08,24.77,31.17582,16.87,0.03926395,0.06618223,0.4503224
"2019-06-02 17:05:00",81809,"CKVY",12.92,54.1,54.51,55.27,54.04,65.68,66.57,61.74,0.938,42.75,43.62,41.99,15.1,15.03,227.7,11.37,22.58,27.90033,16.87,0.03926395,0.06618223,0.4503224
"2019-06-02 17:10:00",81810,"CKVY",12.92,53.55,53.76,54.16,53.3,69.01,69.53,64.04,0.966,43.15,43.85,41.94,14.87,15.1,229.5,9.23,20.6,24.35107,16.87,0.03926395,0.06618223,0.4503224
"2019-06-02 17:15:00",81811,"CKVY",12.9,53.07,53.33,53.8,52.88,70.66,71.59,66.72,0.971,43.68,44.19,42.78,12.85,14.08,236.1,11.35,18.63,22.50026,16.87,0.0243872,0.04092131,0.4043182
"2019-06-02 17:20:00",81812,"CKVY",12.91,52.95,52.94,53.19,52.7,69.33,72.14,67.2,0.949,43.36,44.24,42.32,11.66,12.2,254.5,9.03,16.66,21.50821,16.87,0.0243872,0.04092131,0.4043182
"2019-06-02 17:25:00",81813,"CKVY",12.91,52.39,52.78,53.19,52.33,71.94,73.07,67,0.964,43.36,44.16,42.22,9.42,10.72,237.9,18.65,12.06,21.39126,16.88,0.0243872,0.04092131,0.4043182
"2019-06-02 17:30:00",81814,"CKVY",12.92,52.51,52.5,52.82,52.33,70.43,73.07,69.06,0.949,43.56,44.16,42.75,7.119,8.15,253.4,12.65,7.672,22.36969,16.88,0.01792057,0.02939045,0.3605905
"2019-06-02 17:35:00",81815,"CKVY",12.92,52.58,52.53,52.7,52.33,72.18,73.31,70.36,0.974,43.71,44.36,43.11,4.444,5.782,242.6,12.3,5.042,26.111,16.89,0.01792057,0.02939045,0.3605905
"2019-06-02 17:40:00",81816,"CKVY",12.93,53.63,52.88,53.69,52.39,66.79,72.86,64.46,0.937,43.29,44.27,41.72,3.386,3.673,231.7,13.9,5.699,31.87657,16.89,0.01792057,0.02939045,0.3605905
"2019-06-02 17:45:00",81817,"CKVY",12.94,54.06,53.72,54.06,53.44,61.96,69.12,60.48,0.883,42.43,43.77,40.58,2.635,2.962,289.3,30.4,4.384,38.19268,16.89,0.01353313,0.01969039,0.316871
"2019-06-02 17:50:00",81818,"CKVY",12.95,52.82,53.7,54.24,52.82,76.84,77.49,61.61,1.047,43.87,46.35,41.14,2.884,2.649,298.3,14.81,6.357,44.45629,16.9,0.01353313,0.01969039,0.316871
"2019-06-02 17:55:00",81819,"CKVY",12.96,53.81,53.19,53.87,52.7,69.26,76.94,66.24,0.978,44.45,45.92,42.4,4.379,3.679,315.9,13.41,11.84,50.82171,16.9,0.01353313,0.01969039,0.316871
"2019-06-02 18:00:00",81820,"CKVY",12.97,55.55,54.63,55.67,53.63,56.17,69.47,54.32,0.845,41.53,44.08,38.96,6.499,5.499,333.8,8.09,12.28,56.28995,16.9,0.01617264,0.02259151,0.2728334
"2019-06-02 18:05:00",81821,"CKVY",12.98,55.24,55.47,55.74,55.12,59.33,61.25,55.69,0.883,41.05,42.25,39.88,7.072,6.966,344.1,12.54,8.99,60.11492,16.9,0.01617264,0.02259151,0.2728334
"2019-06-02 18:10:00",81822,"CKVY",13.01,55.12,55.14,55.31,54.94,63.24,64.13,58.4,0.937,41.92,43.33,40.73,5.069,6.209,17.72,25.28,3.946,63.74699,16.9,0.01617264,0.02259151,0.2728334
"2019-06-02 18:15:00",81823,"CKVY",13.06,54.26,54.8,55.25,54.2,75.93,76.41,60.94,1.09,44.91,47.25,41.86,3.293,4.004,166.1,12.17,4.603,69.27448,16.9,0.02197901,0.0320258,0.2295214
"2019-06-02 18:20:00",81824,"CKVY",13.77,54.57,54.4,54.63,54.14,66.94,75.82,65.36,0.972,44.45,46.88,42.98,2.626,2.929,197.5,10.38,5.48,79.44356,16.9,0.02197901,0.0320258,0.2295214
"2019-06-02 18:25:00",81825,"CKVY",13.73,55.19,54.86,55.31,54.57,69.04,69.17,63.65,1.025,43.73,45.32,42.76,2.355,2.355,194.7,20.45,2.192,96.11014,16.9,0.02197901,0.0320258,0.2295214
"2019-06-02 18:30:00",81826,"CKVY",13.73,54.7,54.97,55.37,54.57,73.32,75.86,66.05,1.07,46.18,47.55,44.08,2.367,2.503,139,21.3,5.699,117.1542,16.9,0.01709991,0.02178616,0.185769
"2019-06-02 18:35:00",81827,"CKVY",13.71,54.82,54.77,54.94,54.57,73.12,74.63,69.35,1.072,46.11,47,44.83,1.841,1.897,41.16,71.64,4.384,135.748,16.9,0.01709991,0.02178616,0.185769
"2019-06-02 18:40:00",81828,"CKVY",13.72,55.19,54.95,55.26,54.7,71.34,74.83,69.9,1.06,46.1,47.08,45.42,2.652,2.289,28.23,11.09,5.042,146.8014,16.9,0.01709991,0.02178616,0.185769
"2019-06-02 18:45:00",81829,"CKVY",13.71,55.75,55.33,55.81,55.01,65.89,72.02,61.56,0.999,44.56,46.36,42.37,2.903,2.708,37.39,13.6,5.042,150.7384,16.9,0.01369061,0.0176487,0.14401
"2019-06-02 18:50:00",81830,"CKVY",13.71,56.06,55.83,56.06,55.57,60.4,68.01,54.84,0.926,43.17,45.44,39.79,3.683,3.357,7.42,21.45,6.576,151.1032,16.9,0.01369061,0.0176487,0.14401
"2019-06-02 18:55:00",81831,"CKVY",13.7,55.51,55.74,56.13,55.32,69.63,69.63,59.13,1.046,44.01,45.77,41.96,4.393,4.022,36.85,14.09,8.55,149.6313,16.9,0.01369061,0.0176487,0.14401
"2019-06-02 19:00:00",81832,"CKVY",13.7,55.63,55.45,55.76,55.14,67.29,71.2,60.43,1.016,44.32,46.27,41.77,4.578,4.561,76.14,12.42,7.453,147.5839,16.9,0.01557576,0.02270663,0.1048893
"2019-06-02 19:05:00",81833,"CKVY",13.7,55.26,55.45,55.69,55.2,68.53,72.61,67.43,1.021,45.86,46.87,44.93,4.606,4.548,82.7,10.47,7.672,145.298,16.9,0.01557576,0.02270663,0.1048893
"2019-06-02 19:10:00",81834,"CKVY",13.7,55.32,55.24,55.45,55.08,66.61,69.56,65.03,0.994,44.58,45.56,43.62,4.578,4.597,63.07,13.33,9.43,142.7034,16.9,0.01557576,0.02270663,0.1048893
"2019-06-02 19:15:00",81835,"CKVY",13.68,55.2,55.12,55.26,54.95,67.02,68.87,64.38,0.996,44.39,45.13,43.3,4.253,4.394,42.13,12.28,6.138,139.4201,16.9,0.01434028,0.02133759,0.06815907
"2019-06-02 19:20:00",81836,"CKVY",13.69,55.2,55.12,55.32,54.95,62.15,68.05,61.67,0.923,43.64,44.81,42.28,4.074,4.252,45.85,11.36,5.699,135.5475,16.91,0.01434028,0.02133759,0.06815907
"2019-06-02 19:25:00",81837,"CKVY",13.69,55.26,55.34,55.57,55.14,65.27,65.27,60.71,0.972,43.01,43.94,41.94,3.361,3.686,48.87,15.05,5.918,131.2198,16.9,0.01434028,0.02133759,0.06815907
"2019-06-02 19:30:00",81838,"CKVY",13.7,54.89,54.97,55.26,54.7,67.15,68.94,65.3,0.987,44.27,44.97,43.6,3.467,3.341,20,18.87,6.138,125.48,16.9,0.01138427,0.01778605,0.0368688
"2019-06-02 19:35:00",81839,"CKVY",13.71,54.89,55,55.2,54.83,67.02,67.6,63.07,0.985,43.47,44.49,42.65,3.737,3.682,23.15,12.56,7.234,117.8369,16.9,0.01138427,0.01778605,0.0368688
"2019-06-02 19:40:00",81840,"CKVY",13.71,55.2,54.99,55.2,54.7,63.18,66.88,61.29,0.939,42.8,44.18,41.96,3.663,3.752,24.26,11.82,4.603,108.2183,16.9,0.01138427,0.01778605,0.0368688
"2019-06-02 19:45:00",81841,"CKVY",13.66,54.58,54.89,55.26,54.58,67.63,68.05,63.11,0.982,43.78,44.48,42.84,3.273,3.527,33.24,10.72,3.507,98.23118,16.9,0.007029011,0.0130477,0.01659406
"2019-06-02 19:50:00",81842,"CKVY",13.39,54.58,54.64,54.83,54.45,69.25,70.11,65.71,1.006,44,45.3,43.33,2.299,2.668,343.2,31.49,4.165,88.4688,16.9,0.007029011,0.0130477,0.01659406
"2019-06-02 19:55:00",81843,"CKVY",13.11,54.95,54.73,54.95,54.52,64.14,69.28,62.63,0.944,43.43,44.87,42.18,2.639,2.46,336.6,8.31,5.918,78.99923,16.9,0.007029011,0.0130477,0.01659406
"2019-06-02 20:00:00",81844,"CKVY",13.02,54.4,54.53,55.01,54.15,66.13,69.66,64.27,0.954,44.04,45.09,43.05,2.495,2.595,6.361,23.74,4.165,69.45335,16.9,0.008743036,0.01224283,0.006460001
"2019-06-02 20:05:00",81845,"CKVY",12.96,54.83,54.65,54.95,54.39,65.4,70.14,60.02,0.959,43.13,45.19,41.12,2.414,2.528,330.8,44.67,2.63,59.86659,16.9,0.008743036,0.01224283,0.006460001
"2019-06-02 20:10:00",81846,"CKVY",12.94,53.04,54.04,54.95,52.98,76.18,77.07,65.3,1.046,45.46,46.43,43.36,1.976,2.128,284.9,12.97,3.946,50.49891,16.9,0.008743036,0.01224283,0.006460001
"2019-06-02 20:15:00",81847,"CKVY",12.92,52.48,52.59,53.04,52.36,75.97,76.97,75.11,1.022,45.29,45.75,44.85,2.32,2.155,311.7,6.433,4.165,41.85587,16.9,0.006047294,0.008632972,0.001100807
"2019-06-02 20:20:00",81848,"CKVY",12.91,51.5,52.04,52.61,51.5,78.03,78.78,76.01,1.012,45.33,45.56,44.88,2.316,2.251,309.3,7.592,2.63,34.22901,16.9,0.006047294,0.008632972,0.001100807
"2019-06-02 20:25:00",81849,"CKVY",12.9,51.44,51.45,51.62,51.31,79.37,79.37,77.79,1.027,45.02,45.32,44.75,2.092,2.227,312.3,9.52,2.85,27.70811,16.9,0.006047294,0.008632972,0.001100807
"2019-06-02 20:30:00",81850,"CKVY",12.89,50.88,51.1,51.44,50.82,81.6,81.6,79.37,1.034,45.38,45.59,45.19,2.119,2.027,303.6,5.454,3.726,22.13983,16.9,0.003660276,0.005258032,2.5E-07
"2019-06-02 20:35:00",81851,"CKVY",12.88,50.02,50.44,50.88,49.95,80.2,81.6,79.88,0.985,44.76,45.46,44.01,3.004,2.599,314.2,6.529,5.042,17.30931,16.9,0.003660276,0.005258032,2.5E-07
"2019-06-02 20:40:00",81852,"CKVY",12.86,50.39,50.17,50.51,49.83,79.99,80.4,79.3,0.996,44.19,44.59,43.83,3.262,3.207,322.3,13.32,3.946,13.06332,16.9,0.003660276,0.005258032,2.5E-07
"2019-06-02 20:45:00",81853,"CKVY",12.86,50.26,50.31,50.51,50.08,79.44,80.5,79.44,0.984,44.44,44.72,44.16,3.149,3.208,357,5.23,3.726,9.459574,16.9,0.003190876,0.004475079,2.5E-07
"2019-06-02 20:50:00",81854,"CKVY",12.86,50.02,50.11,50.39,49.89,79.95,80.1,79.09,0.982,44.05,44.32,43.85,2.68,2.889,15.64,9.24,3.507,6.547377,16.9,0.003190876,0.004475079,2.5E-07
"2019-06-02 20:55:00",81855,"CKVY",12.86,50.08,49.95,50.14,49.77,80.5,81.2,79.95,0.991,44.26,44.49,43.98,2.626,2.644,343.1,22.12,3.946,4.352117,16.89,0.003190876,0.004475079,2.5E-07
"2019-06-02 21:00:00",81856,"CKVY",12.85,49.83,50.26,50.63,49.83,79.61,80.8,78.72,0.971,44.17,44.6,43.8,2.716,2.671,303,5.838,3.726,2.857459,16.89,0.002732445,0.003910571,2.5E-07
"2019-06-02 21:05:00",81857,"CKVY",12.85,49.4,49.66,49.89,49.34,82.2,82.4,79.3,0.986,43.88,44.4,43.58,2.872,2.839,335.9,17.42,3.946,1.891474,16.89,0.002732445,0.003910571,2.5E-07
"2019-06-02 21:10:00",81858,"CKVY",12.85,48.53,49.68,50.02,48.53,78.55,82.1,77.93,0.912,43.89,44.31,42.19,2.74,2.744,44.37,55.17,3.946,1.262657,16.89,0.002732445,0.003910571,2.5E-07
"2019-06-02 21:15:00",81859,"CKVY",12.83,46.81,47.08,48.53,46.62,86.3,87,78.55,0.939,42.67,43.19,41.81,2.769,2.779,195.6,15.89,4.384,0.776117,16.89,0.002372671,0.003386919,2.5E-07
"2019-06-02 21:20:00",81860,"CKVY",12.84,47.3,47.02,47.42,46.68,84.7,86.2,84.6,0.939,42.88,43.09,42.66,3.011,2.917,189.4,12.11,5.042,0.4067469,16.89,0.002372671,0.003386919,2.5E-07
"2019-06-02 21:25:00",81861,"CKVY",12.84,47.36,46.86,47.42,46.5,87.6,87.6,84.3,0.973,42.81,43.87,42.44,3.245,3.114,210.2,9.08,4.384,0.1648534,16.89,0.002372671,0.003386919,2.5E-07
"2019-06-02 21:30:00",81862,"CKVY",12.82,47.36,47.52,47.73,47.3,84.7,87.5,84.5,0.941,43.44,43.86,42.88,2.482,2.939,163.2,19.11,3.288,0.0442232,16.89,0.001867022,0.00263123,2.5E-07
"2019-06-02 21:35:00",81863,"CKVY",12.84,46.81,46.9,47.42,46.62,85.3,86.4,84,0.929,42.74,43.05,42.23,1.794,2.051,181.4,18.69,2.85,0.001095902,16.89,0.001867022,0.00263123,2.5E-07
"2019-06-02 21:40:00",81864,"CKVY",12.83,46.07,46.41,46.87,45.88,88.1,88.1,84.9,0.932,42.35,42.84,41.82,1.614,1.65,179.9,7.833,4.384,0,16.89,0.001867022,0.00263123,2.5E-07
"2019-06-02 21:45:00",81865,"CKVY",12.83,46.68,46.42,46.81,46,89.7,89.9,87.9,0.972,43.4,43.94,42.69,3.054,2.25,183.7,4.784,6.138,0,16.89,0.001298254,0.001920972,2.5E-07
"2019-06-02 21:50:00",81866,"CKVY",12.83,45.89,46.15,46.81,45.45,92.8,92.8,89.1,0.976,43.42,43.99,42.71,4.118,3.542,172.8,5.564,7.014,0,16.89,0.001298254,0.001920972,2.5E-07
"2019-06-02 21:55:00",81867,"CKVY",12.83,45.03,45.69,46.13,45.03,90.8,93.3,89.6,0.924,43.37,44.33,42.25,5.202,4.746,164.9,7.422,6.795,0,16.89,0.001298254,0.001920972,2.5E-07
"2019-06-02 22:00:00",81868,"CKVY",12.83,43.55,44.48,45.21,43.55,92.7,93,90.9,0.892,42.3,42.89,41.58,4.857,5.073,152.7,14.92,5.699,0,16.89,0.001410646,0.001873362,2.5E-07
"2019-06-02 22:05:00",81869,"CKVY",12.83,43.56,43.28,43.62,43.05,95.4,95.4,92.7,0.918,41.78,42.4,41.27,4.895,4.953,112.3,4.713,6.138,0,16.89,0.001410646,0.001873362,2.5E-07
"2019-06-02 22:10:00",81870,"CKVY",12.8,44.3,43.83,44.3,43.49,93.9,95.5,93.8,0.93,42.39,42.75,41.84,4.558,4.744,137.5,15.51,5.48,0,16.89,0.001410646,0.001873362,2.5E-07
"2019-06-02 22:15:00",81871,"CKVY",12.82,43.75,43.9,44.3,43.56,92.8,93.9,91.9,0.9,41.87,42.61,41.56,3.858,4.218,132.4,20.85,3.507,0,16.89,0.0009773718,0.001282858,2.5E-07
"2019-06-02 22:20:00",81872,"CKVY",12.82,44.49,44.05,44.55,43.62,93.8,93.9,92.8,0.935,42.31,42.88,41.71,2.425,3.184,13.34,43.56,1.754,0,16.89,0.0009773718,0.001282858,2.5E-07
"2019-06-02 22:25:00",81873,"CKVY",12.82,45.54,45.04,45.54,44.49,91.2,93.8,91.2,0.947,43.05,43.19,42.81,0.898,1.644,330.6,0.067,0,0,16.89,0.0009773718,0.001282858,2.5E-07
"2019-06-02 22:30:00",81874,"CKVY",12.81,45.78,45.55,45.85,45.23,90.5,91.2,90.1,0.948,42.96,43.26,42.51,0.593,0.66,58.93,33.35,1.754,0,16.89,0.0007223518,0.0010704,2.5E-07
"2019-06-02 22:35:00",81875,"CKVY",12.81,45.6,45.67,45.91,45.41,89.9,91,89.8,0.935,43.03,43.29,42.74,1.121,0.785,67.06,7.881,3.507,0,16.89,0.0007223518,0.0010704,2.5E-07
"2019-06-02 22:40:00",81876,"CKVY",12.81,45.35,45.65,45.85,45.35,89.7,90,88.7,0.924,42.81,43.09,42.38,2.259,1.691,69.36,11,3.946,0,16.89,0.0007223518,0.0010704,2.5E-07
"2019-06-02 22:45:00",81877,"CKVY",12.81,46.16,45.8,46.22,45.23,89.7,91.4,89.5,0.953,43.16,43.45,42.4,2.893,2.619,85.5,5.03,3.946,0,16.89,0.0008621454,0.001292826,2.5E-07
"2019-06-02 22:50:00",81878,"CKVY",12.8,44.74,45.61,46.22,44.68,87.8,89.8,87.5,0.884,42.54,43.39,41.25,2.555,2.829,73.12,2.828,2.85,0,16.89,0.0008621454,0.001292826,2.5E-07
"2019-06-02 22:55:00",81879,"CKVY",12.81,42.89,43.92,44.68,42.76,91.8,92,87.8,0.86,41.36,41.85,40.54,1.929,2.149,264.3,71.58,3.288,0,16.89,0.0008621454,0.001292826,2.5E-07
"2019-06-02 23:00:00",81880,"CKVY",12.8,40.42,41.41,42.83,40.42,94.3,94.3,91.7,0.804,39.48,40.61,38.86,1.981,1.931,244.2,7.8,3.726,0,16.89,0.0009684492,0.001395661,2.5E-07
"2019-06-02 23:05:00",81881,"CKVY",12.8,41.65,40.97,41.65,40.42,97.5,97.5,94.4,0.871,39.98,40.99,38.96,2.726,2.233,304.2,10.18,4.603,0,16.89,0.0009684492,0.001395661,2.5E-07
"2019-06-02 23:10:00",81882,"CKVY",12.8,43.01,42.28,43.13,41.53,97.3,98,97.3,0.916,41.69,42.57,40.88,3.547,3.268,280.4,6.702,4.822,0,16.89,0.0009684492,0.001395661,2.5E-07
"2019-06-02 23:15:00",81883,"CKVY",12.8,41.71,42.83,43.38,41.71,93.4,97.3,93,0.837,41.57,42.48,39.86,3.931,3.69,280.8,4.914,5.699,0,16.89,0.0004632644,0.0006370757,2.5E-07
"2019-06-02 23:20:00",81884,"CKVY",12.8,41.9,41.86,42.09,41.65,95.4,95.6,93.4,0.861,40.52,40.92,40.02,4.337,4.209,288.6,7.042,5.918,0,16.89,0.0004632644,0.0006370757,2.5E-07
"2019-06-02 23:25:00",81885,"CKVY",12.79,42.58,42.71,43.2,41.96,92.6,95.9,91.7,0.858,41.03,41.81,40.29,4.384,4.372,303.5,11.86,6.795,0,16.89,0.0004632644,0.0006370757,2.5E-07
"2019-06-02 23:30:00",81886,"CKVY",12.79,44.19,43.6,44.25,42.58,93.9,94.6,92.7,0.926,42.03,42.69,40.62,4.173,4.387,331.5,7.554,5.042,0,16.89,0.0008645236,0.001142391,2.5E-07
"2019-06-02 23:35:00",81887,"CKVY",12.79,42.77,43.36,44.25,42.77,92.8,93.9,91.7,0.866,41.34,42.63,40.8,3.105,3.593,127.9,30.07,2.192,0,16.89,0.0008645236,0.001142391,2.5E-07
"2019-06-02 23:40:00",81888,"CKVY",12.79,42.09,42.2,42.77,41.78,95.5,95.5,92.7,0.869,40.59,40.92,40.35,3.165,2.99,145.2,22.24,5.918,0,16.89,0.0008645236,0.001142391,2.5E-07
"2019-06-02 23:45:00",81889,"CKVY",12.79,43.52,43.03,43.64,42.03,94.6,96.6,94.6,0.909,41.96,42.39,40.85,3.522,3.324,192.8,11.78,6.357,0,16.89,0.0007645945,0.001047649,2.5E-07
"2019-06-02 23:50:00",81890,"CKVY",12.78,44.38,43.69,44.38,43.27,92.9,94.6,92.9,0.922,42,42.46,41.55,5.081,4.278,206.2,8.94,8.11,0,16.89,0.0007645945,0.001047649,2.5E-07
"2019-06-02 23:55:00",81891,"CKVY",12.78,44.94,44.87,45.13,44.32,89.8,92.9,89.8,0.911,42.47,42.92,42.08,5.028,5.245,180.6,16.23,7.234,0,16.89,0.0007645945,0.001047649,2.5E-07
"2019-06-03 00:00:00",81892,"CKVY",12.78,44.64,44.79,45.01,44.58,91.6,91.6,89.6,0.919,42.16,42.45,41.96,4.38,4.757,169.1,8.75,4.603,0,16.89,0.001333331,0.001749623,2.5E-07
"2019-06-03 00:05:00",81893,"CKVY",12.77,44.52,44.57,44.76,44.39,91.7,92,91.4,0.915,42.32,42.48,42.12,2.782,3.522,281.9,44.24,3.726,0,16.89,0.001333331,0.001749623,2.5E-07
"2019-06-03 00:10:00",81894,"CKVY",12.78,43.53,44,44.58,43.4,94.3,94.3,91.7,0.906,42,42.44,41.55,2.689,2.655,272.8,21.07,5.261,0,16.89,0.001333331,0.001749623,2.5E-07
"2019-06-03 00:15:00",81895,"CKVY",12.77,43.34,43.42,43.65,43.16,96,96,94.3,0.916,42.16,42.33,41.89,2.717,2.56,246.7,41.7,5.48,0,16.9,0.0008431252,0.001178731,2.5E-07
"2019-06-03 00:20:00",81896,"CKVY",12.77,43.65,43.41,43.78,43.03,92.5,96.1,92.5,0.893,42.01,42.36,41.54,4.142,3.561,112.8,17.01,8.99,0,16.9,0.0008431252,0.001178731,2.5E-07
"2019-06-03 00:25:00",81897,"CKVY",12.77,43.84,43.74,43.9,43.59,93.1,93.1,91.2,0.905,41.53,42.01,41.28,4.544,4.394,77.67,15.48,8.33,0,16.9,0.0008431252,0.001178731,2.5E-07
"2019-06-03 00:30:00",81898,"CKVY",12.76,44.02,43.96,44.15,43.71,93.5,93.8,93,0.916,42.24,42.44,41.88,4.639,4.705,46.28,15.57,5.261,0,16.9,0.0009960528,0.00132482,2.5E-07
"2019-06-03 00:35:00",81899,"CKVY",12.77,44.27,44.14,44.39,43.96,91.6,93.6,91.6,0.906,42.28,42.49,41.96,3.579,3.95,195.2,85.5,5.042,0,16.9,0.0009960528,0.00132482,2.5E-07
"2019-06-03 00:40:00",81900,"CKVY",12.77,44.52,44.59,44.76,44.27,88.7,91.6,88.6,0.885,41.61,42.01,41.39,2.581,3.102,207.3,17.77,5.261,0,16.9,0.0009960528,0.00132482,2.5E-07
"2019-06-03 00:45:00",81901,"CKVY",12.76,44.89,44.5,44.89,44.33,88,88.8,87.9,0.891,41.34,41.56,41.2,1.78,2.083,298.4,20.69,2.192,0,16.9,0.001218478,0.001698501,2.5E-07
"2019-06-03 00:50:00",81902,"CKVY",12.74,44.76,44.76,44.95,44.52,88,89.5,87.9,0.886,41.68,41.99,41.36,1.689,1.848,293.2,12.53,3.069,0,16.9,0.001218478,0.001698501,2.5E-07
"2019-06-03 00:55:00",81903,"CKVY",12.76,44.02,44.36,44.83,43.96,91.2,91.2,87.9,0.893,41.47,41.68,41.24,1.896,1.69,343.1,15.08,3.726,0,16.9,0.001218478,0.001698501,2.5E-07
"2019-06-03 01:00:00",81904,"CKVY",12.76,44.52,44.2,44.52,43.9,90.3,91.3,90.3,0.901,41.75,41.94,41.54,2.58,2.31,338.3,10.17,3.946,0,16.9,0.0009594631,0.001413532,2.5E-07
"2019-06-03 01:05:00",81905,"CKVY",12.75,44.7,44.62,44.76,44.39,89.7,90.6,89.6,0.901,41.94,42.17,41.72,2.498,2.497,10.03,25.24,3.726,0,16.9,0.0009594631,0.001413532,2.5E-07
"2019-06-03 01:10:00",81906,"CKVY",12.74,47.24,45.53,47.3,44.64,78.67,89.8,78.67,0.87,41.59,42.08,40.84,2.63,2.597,34.55,21.2,7.234,0,16.9,0.0009594631,0.001413532,2.5E-07
"2019-06-03 01:15:00",81907,"CKVY",12.73,43.65,45.06,47.3,43.59,90.9,91,78.6,0.878,41.19,41.45,40.82,3.177,2.95,209.9,49.87,8.33,0,16.9,0.001461692,0.002077331,2.5E-07
"2019-06-03 01:20:00",81908,"CKVY",12.74,44.64,44.8,45.38,43.65,86,91,84.5,0.862,41.01,41.5,40.58,4.713,4.052,337.4,9.8,9.43,0,16.9,0.001461692,0.002077331,2.5E-07
"2019-06-03 01:25:00",81909,"CKVY",12.74,42.54,43.79,44.7,42.42,91.3,91.3,85.9,0.844,40.45,40.85,39.97,4.759,4.725,257.5,37.22,4.822,0,16.9,0.001461692,0.002077331,2.5E-07
"2019-06-03 01:30:00",81910,"CKVY",12.74,42.29,42.24,42.54,42.05,94.5,94.5,91.2,0.866,40.39,40.82,40.06,4.202,4.269,7.225,61.89,5.042,0,16.9,0.001639679,0.0021754,2.5E-07
"2019-06-03 01:35:00",81911,"CKVY",12.74,43.16,42.69,43.16,42.23,93.3,94.8,93.2,0.884,41.19,41.58,40.76,3.278,3.759,323.8,17.88,5.48,0,16.9,0.001639679,0.0021754,2.5E-07
"2019-06-03 01:40:00",81912,"CKVY",12.74,43.65,43.5,43.84,43.03,90.3,93.3,90.3,0.872,41.27,41.46,41.02,2.772,3.105,330.4,4.837,3.288,0,16.9,0.001639679,0.0021754,2.5E-07
"2019-06-03 01:45:00",81913,"CKVY",12.74,43.22,43.48,43.78,43.1,91,91.1,89.5,0.864,40.82,41.14,40.45,2.379,2.584,77.97,75.3,3.507,0,16.9,0.0009912967,0.001370238,2.5E-07
"2019-06-03 01:50:00",81914,"CKVY",12.73,42.6,42.88,43.53,42.29,90.7,91.1,88.8,0.842,40.1,41.04,39.32,1.923,2.086,89.5,14.62,3.946,0,16.9,0.0009912967,0.001370238,2.5E-07
"2019-06-03 01:55:00",81915,"CKVY",12.73,41.98,42.1,42.73,41.74,92.1,92.1,90.1,0.834,39.7,40.22,39.27,2.381,2.082,94.1,9.33,4.165,0,16.9,0.0009912967,0.001370238,2.5E-07
"2019-06-03 02:00:00",81916,"CKVY",12.73,41.8,41.93,42.35,41.55,91.8,92.4,90.2,0.825,39.63,40.22,38.98,2.736,2.68,118.8,14.63,3.288,0,16.89,0.0009206723,0.001323908,2.5E-07
"2019-06-03 02:05:00",81917,"CKVY",12.73,41.67,41.53,41.92,41.24,93.2,93.2,91.1,0.834,39.37,39.93,39.05,2.624,2.657,38.62,33.58,3.069,0,16.89,0.0009206723,0.001323908,2.5E-07
"2019-06-03 02:10:00",81918,"CKVY",12.71,41.3,41.79,42.05,41.3,92,93.4,91.8,0.812,39.84,40.19,39.17,2.719,2.582,326.6,24.27,5.48,0,16.89,0.0009206723,0.001323908,2.5E-07
"2019-06-03 02:15:00",81919,"CKVY",12.72,41.55,40.56,41.67,39.88,96.4,96.4,90.7,0.858,38.88,40.74,37.69,2.887,2.871,330.3,18.77,5.48,0,16.89,0.0007949898,0.001114887,2.5E-07
"2019-06-03 02:20:00",81920,"CKVY",12.72,40.07,40.67,41.74,39.95,95.1,96.5,93.6,0.8,39.34,40.78,38.36,2.79,2.823,200.6,67.66,3.507,0,16.89,0.0007949898,0.001114887,2.5E-07
"2019-06-03 02:25:00",81921,"CKVY",12.72,39.45,39.77,40.25,39.39,95.3,95.6,94.7,0.783,38.52,39.02,38.15,2.221,2.631,244.8,51.55,3.069,0,16.89,0.0007949898,0.001114887,2.5E-07
"2019-06-03 02:30:00",81922,"CKVY",12.72,40.81,40.05,40.81,39.33,97.1,97.2,95.3,0.841,39.14,40.08,38.13,1.411,1.743,88.5,38.48,1.973,0,16.89,0.0004662855,0.0006591118,2.5E-07
"2019-06-03 02:35:00",81923,"CKVY",12.71,39.95,40.91,41.3,39.95,94.7,97.2,94.6,0.792,40.03,40.56,38.54,1.416,1.316,15.69,79.09,5.261,0,16.89,0.0004662855,0.0006591118,2.5E-07
"2019-06-03 02:40:00",81924,"CKVY",12.69,40.13,39.81,40.19,39.51,97.2,97.3,94.6,0.819,38.78,39.49,38.16,2.274,1.846,215.7,10.62,5.48,0,16.89,0.0004662855,0.0006591118,2.5E-07
"2019-06-03 02:45:00",81925,"CKVY",12.69,40.32,40.13,40.32,40.01,96.9,97.3,96.8,0.822,39.38,39.55,39.2,2.749,2.571,199.5,17.81,3.726,0,16.89,0.000328051,0.0004744607,2.5E-07
"2019-06-03 02:50:00",81926,"CKVY",12.71,41.67,40.91,41.67,40.13,97.8,98.1,96.8,0.875,40.26,41.17,39.33,2.426,2.698,184.7,17.77,1.754,0,16.89,0.000328051,0.0004744607,2.5E-07
"2019-06-03 02:55:00",81927,"CKVY",12.71,39.95,40.71,41.74,39.82,95.4,97.8,94.8,0.799,39.62,41.14,38.48,1.413,1.819,136.5,30.05,2.411,0,16.89,0.000328051,0.0004744607,2.5E-07
"2019-06-03 03:00:00",81928,"CKVY",12.71,41.31,40.46,41.43,39.82,97.5,98,95.4,0.86,39.64,40.82,38.63,1.366,1.361,124.3,14.98,3.069,0,16.89,0.0003244611,0.0004680842,2.5E-07
"2019-06-03 03:05:00",81929,"CKVY",12.69,41.55,41.21,41.61,40.94,93.2,97.5,93.1,0.83,39.89,40.8,39.47,2.054,1.668,77.99,4.988,4.603,0,16.89,0.0003244611,0.0004680842,2.5E-07
"2019-06-03 03:10:00",81930,"CKVY",12.69,40.93,41.46,41.74,40.87,90.3,93.3,90.3,0.785,39.33,39.87,38.25,2.67,2.408,114.8,14.44,3.946,0,16.89,0.0003244611,0.0004680842,2.5E-07
"2019-06-03 03:15:00",81931,"CKVY",12.68,39.2,40,40.93,39.2,91.8,91.9,89.8,0.747,37.47,38.33,36.97,2.968,2.82,126.7,12.88,4.384,0,16.89,0.0007323316,0.001047232,2.5E-07
"2019-06-03 03:20:00",81932,"CKVY",12.69,39.57,39.42,39.7,38.96,93.9,94,91.8,0.774,37.69,38.12,36.83,2.848,2.959,81.1,16.88,3.507,0,16.89,0.0007323316,0.001047232,2.5E-07
"2019-06-03 03:25:00",81933,"CKVY",12.69,39.95,39.65,39.95,39.45,95.6,95.6,93.8,0.8,38.25,38.8,37.83,2.459,2.642,66.6,17.69,2.411,0,16.89,0.0007323316,0.001047232,2.5E-07
"2019-06-03 03:30:00",81934,"CKVY",12.69,40.69,40.11,40.69,39.7,96,96.1,94.5,0.827,38.93,39.65,38.28,2.234,2.32,22.81,4.822,2.85,0,16.89,0.0005851,0.000818127,2.5E-07
"2019-06-03 03:35:00",81935,"CKVY",12.69,40.69,40.72,40.81,40.56,94.4,96.1,94.4,0.813,39.44,39.77,39.08,1.846,2.099,345.8,32.72,2.192,0,16.89,0.0005851,0.000818127,2.5E-07
"2019-06-03 03:40:00",81936,"CKVY",12.69,38.1,39.21,40.69,38.1,94.1,94.4,92.8,0.732,37.45,39.21,36.46,1.845,1.824,262.7,8.69,2.63,0,16.89,0.0005851,0.000818127,2.5E-07
"2019-06-03 03:45:00",81937,"CKVY",12.68,37.79,37.81,38.16,37.6,95.9,96,94,0.738,36.52,36.86,36.24,1.483,1.638,272.3,20.36,2.192,0,16.89,0.0004733495,0.0006894822,2.5E-07
"2019-06-03 03:50:00",81938,"CKVY",12.68,37.36,37.25,37.92,36.62,97,97.1,95.5,0.734,36.23,36.9,35.53,1.82,1.583,250.6,18.88,2.85,0,16.89,0.0004733495,0.0006894822,2.5E-07
"2019-06-03 03:55:00",81939,"CKVY",12.69,36.81,36.96,37.36,36.62,97.3,97.4,96.7,0.72,36.19,36.62,35.82,1.894,1.899,255,9.51,2.85,0,16.89,0.0004733495,0.0006894822,2.5E-07
"2019-06-03 04:00:00",81940,"CKVY",12.67,35.88,36.44,36.93,35.88,97,97.4,96.9,0.692,35.7,36.25,35.12,2.356,2.184,259.7,6.766,3.288,0,16.89,0.0002933896,0.0004213986,2.5E-07
"2019-06-03 04:05:00",81941,"CKVY",12.66,36.69,36.3,36.69,35.82,98,98.1,97,0.722,35.7,36.21,35.07,2.554,2.453,276.3,5.765,3.507,0,16.89,0.0002933896,0.0004213986,2.5E-07
"2019-06-03 04:10:00",81942,"CKVY",12.68,36.25,36.36,36.75,35.88,97.5,98.1,97.2,0.706,35.76,36.26,35.18,2.577,2.591,266.2,12,3.069,0,16.89,0.0002933896,0.0004213986,2.5E-07
"2019-06-03 04:15:00",81943,"CKVY",12.68,36.26,36.03,36.38,35.64,97.6,97.6,96.8,0.707,35.32,35.76,34.83,2.073,2.271,136.4,61.67,2.192,0,16.89,0.0002630375,0.0003648627,2.5E-07
"2019-06-03 04:20:00",81944,"CKVY",12.68,35.77,36.11,36.38,35.71,97.6,97.9,97.5,0.693,35.52,35.84,35.09,1.633,1.87,154.1,10.53,2.411,0,16.89,0.0002630375,0.0003648627,2.5E-07
"2019-06-03 04:25:00",81945,"CKVY",12.67,36.14,36.04,36.45,35.64,98.4,98.6,97.5,0.709,35.56,36.07,35.03,1.468,1.5,194.7,70.49,2.63,0,16.89,0.0002630375,0.0003648627,2.5E-07
"2019-06-03 04:30:00",81946,"CKVY",12.68,37.19,36.78,37.25,36.14,99.2,99.3,98.4,0.745,36.51,37.06,35.74,1.347,1.475,0.192,6.684,1.754,0,16.89,0.0001704155,0.0002453664,2.5E-07
"2019-06-03 04:35:00",81947,"CKVY",12.67,37.69,37.61,37.99,37.13,99.2,99.5,99.2,0.76,37.45,37.86,36.93,1.406,1.363,61.79,15.36,2.63,0,16.89,0.0001704155,0.0002453664,2.5E-07
"2019-06-03 04:40:00",81948,"CKVY",12.67,36.39,36.98,37.81,36.33,98.1,99.2,98,0.714,36.59,37.6,35.82,1.212,1.342,63.27,4.199,1.534,0,16.89,0.0001704155,0.0002453664,2.5E-07
"2019-06-03 04:45:00",81949,"CKVY",12.67,37.5,36.7,37.5,36.26,99.3,99.3,98.1,0.755,36.35,37.32,35.79,1.462,1.301,88.3,14.95,2.192,0,16.89,0.0001308655,0.0001902565,0.001572221
"2019-06-03 04:50:00",81950,"CKVY",12.66,37.5,37.9,38.12,37.38,98.6,99.6,98.6,0.75,37.73,37.98,37.14,1.229,1.395,125.2,41.11,1.754,0,16.89,0.0001308655,0.0001902565,0.001572221
"2019-06-03 04:55:00",81951,"CKVY",12.67,37.44,37.28,37.56,37.07,98.6,98.6,98.2,0.748,36.86,37.2,36.64,0.99,1.1,352.2,15.34,1.315,0,16.89,0.0001308655,0.0001902565,0.001572221
"2019-06-03 05:00:00",81952,"CKVY",12.67,38.24,37.86,38.37,37.5,99,99.2,98.6,0.775,37.56,38.14,37.14,0.825,0.886,287,26.88,1.973,0,16.89,0.0001243133,0.0001831971,0.007542303
"2019-06-03 05:05:00",81953,"CKVY",12.67,35.71,37.18,38.49,35.58,96.8,99.1,96.4,0.686,36.59,38.26,34.75,1.175,0.971,268.1,9.65,2.85,0,16.89,0.0001243133,0.0001831971,0.007542303
"2019-06-03 05:10:00",81954,"CKVY",12.66,35.77,35.84,36.02,35.58,97.9,98.1,96.8,0.695,35.25,35.53,34.84,1.388,1.36,253.5,9.1,3.069,0,16.89,0.0001243133,0.0001831971,0.007542303
"2019-06-03 05:15:00",81955,"CKVY",12.66,35.15,35.22,35.83,34.91,98.1,98.1,97.4,0.68,34.62,35.31,34.28,1.453,1.373,184.9,39.05,2.192,0,16.89,0.0002733924,0.0003856368,0.01862772
"2019-06-03 05:20:00",81956,"CKVY",12.66,36.15,35.67,36.21,35.15,99.2,99.2,98.1,0.715,35.35,36.02,34.67,1.285,1.375,197.1,24.72,2.411,0,16.89,0.0002733924,0.0003856368,0.01862772
"2019-06-03 05:25:00",81957,"CKVY",12.66,35.78,36.07,36.39,35.72,98.9,99.4,98.9,0.703,35.85,36.22,35.46,1.199,1.179,208.8,12.74,2.411,0,16.89,0.0002733924,0.0003856368,0.01862772
"2019-06-03 05:30:00",81958,"CKVY",12.66,35.78,35.63,35.9,35.29,99.2,99.3,98.7,0.705,35.38,35.72,34.96,1.366,1.345,244,12.78,2.411,0.01602575,16.89,0.0002068855,0.0002654216,0.04103101
"2019-06-03 05:35:00",81959,"CKVY",12.66,34.92,35.4,35.84,34.79,98.5,99.2,98.4,0.676,35.11,35.64,34.4,1.034,1.247,307.8,52.96,1.754,0.1128058,16.89,0.0002068855,0.0002654216,0.04103101
"2019-06-03 05:40:00",81960,"CKVY",12.66,35.04,34.98,35.16,34.79,98.9,98.9,98.4,0.682,34.64,34.87,34.4,0.964,0.992,81.3,30.58,1.754,0.3400052,16.89,0.0002068855,0.0002654216,0.04103101
"2019-06-03 05:45:00",81961,"CKVY",12.66,35.1,35.04,35.16,34.79,99.2,99.2,98.7,0.686,34.77,34.96,34.48,0.753,0.846,32.08,22.69,1.754,0.7632324,16.89,0.0003153323,0.0003767777,0.07411371
"2019-06-03 05:50:00",81962,"CKVY",12.65,36.22,35.71,36.34,35.1,100.1,100.1,99.1,0.723,35.64,36.38,34.89,1.322,0.972,0.326,7.713,2.85,1.39281,16.89,0.0003153323,0.0003767777,0.07411371
"2019-06-03 05:55:00",81963,"CKVY",12.66,36.52,36.53,36.77,36.28,100.1,100.2,100,0.733,36.56,36.82,36.3,1.783,1.575,24.92,3.008,2.85,2.422599,16.89,0.0003153323,0.0003767777,0.07411371
"2019-06-03 06:00:00",81964,"CKVY",12.65,37.58,37.07,37.58,36.52,100.1,100.2,100.1,0.764,37.11,37.61,36.56,1.995,1.901,23.23,4.692,1.973,4.135283,16.89,0.0007443976,0.0007927227,0.111563
"2019-06-03 06:05:00",81965,"CKVY",12.64,35.41,36.75,37.64,35.41,98.5,100.2,98.5,0.69,36.66,37.69,35.03,1.618,1.757,193.8,68.82,2.85,6.530508,16.89,0.0007443976,0.0007927227,0.111563
"2019-06-03 06:10:00",81966,"CKVY",12.67,34.92,34.95,35.41,34.67,99.1,99.1,98.4,0.68,34.62,35.03,34.35,1.905,1.722,260.7,17.67,3.507,9.362918,16.89,0.0007443976,0.0007927227,0.111563
"2019-06-03 06:15:00",81967,"CKVY",12.66,36.65,35.66,36.65,34.92,99.9,99.9,99.1,0.735,35.53,36.63,34.69,2.293,2.089,305.3,5.608,3.726,12.26251,16.89,0.001744953,0.001899751,0.1523132
"2019-06-03 06:20:00",81968,"CKVY",12.68,35.91,36.31,36.77,35.91,98.4,99.9,98.3,0.702,36.08,36.73,35.48,2.828,2.601,300.6,4.801,3.726,15.19509,16.89,0.001744953,0.001899751,0.1523132
"2019-06-03 06:25:00",81969,"CKVY",12.72,35.41,35.41,35.97,35.16,97.4,98.4,97.3,0.682,34.83,35.52,34.56,2.65,2.761,293.4,4.684,2.85,19.29685,16.89,0.001744953,0.001899751,0.1523132
"2019-06-03 06:30:00",81970,"CKVY",12.79,36.65,36,36.71,35.29,98.1,98.2,97.4,0.721,35.45,36.22,34.62,2.486,2.606,319.8,16.82,3.069,32.93494,16.89,0.004855407,0.005306206,0.19478
"2019-06-03 06:35:00",81971,"CKVY",12.87,38.19,37.4,38.26,36.65,97.7,98.2,97.7,0.763,36.9,37.69,36.14,2.002,2.289,19.91,12.21,2.192,50.89427,16.89,0.004855407,0.005306206,0.19478
"2019-06-03 06:40:00",81972,"CKVY",12.95,39.24,38.74,39.31,38.13,95.8,97.8,95.8,0.78,37.96,38.32,37.53,1.736,1.793,11.35,6.785,3.288,70.38464,16.9,0.004855407,0.005306206,0.19478
"2019-06-03 06:45:00",81973,"CKVY",13.04,40.23,39.73,40.23,39.24,91.8,95.8,91.8,0.777,38,38.26,37.82,1.931,1.792,359.3,7.306,3.946,83.14997,16.9,0.009749183,0.01063225,0.2373995
"2019-06-03 06:50:00",81974,"CKVY",13.15,40.98,40.63,41.04,40.17,90,91.8,89.8,0.784,38.11,38.32,37.87,2.614,2.265,351,12.32,4.822,94.67975,16.9,0.009749183,0.01063225,0.2373995
"2019-06-03 06:55:00",81975,"CKVY",13.24,41.35,41.15,41.41,40.85,89.1,89.9,88.6,0.788,38.21,38.56,38.02,3.218,2.996,348.3,7.853,4.822,106.776,16.91,0.009749183,0.01063225,0.2373995
"2019-06-03 07:00:00",81976,"CKVY",13.34,41.59,41.52,41.84,41.22,87.8,89.1,87.6,0.783,38.37,38.79,38.07,2.9,3.079,349.9,12.62,3.946,119.6539,16.91,0.01434945,0.01627281,0.2811433
"2019-06-03 07:05:00",81977,"CKVY",13.43,41.72,41.75,41.97,41.53,88.2,88.8,87.6,0.791,38.54,38.86,38.16,2.622,2.71,9.17,15.4,4.165,132.7702,16.91,0.01434945,0.01627281,0.2811433
"2019-06-03 07:10:00",81978,"CKVY",13.53,42.15,41.93,42.34,41.59,87.6,88.2,87.4,0.799,38.63,39.06,38.33,2.384,2.491,30.92,8.12,3.726,146.3006,16.91,0.01434945,0.01627281,0.2811433
"2019-06-03 07:15:00",81979,"CKVY",13.65,42.52,42.41,42.64,42.15,88.4,89.3,87.5,0.817,39.19,39.72,38.78,2.677,2.512,19.17,11.5,3.946,159.8629,16.92,0.01884478,0.02112146,0.3250815
"2019-06-03 07:20:00",81980,"CKVY",13.91,43.26,42.78,43.26,42.4,89.4,89.4,88,0.85,39.67,40.35,39.21,2.865,2.826,7.683,10.64,4.384,173.5862,16.92,0.01884478,0.02112146,0.3250815
"2019-06-03 07:25:00",81981,"CKVY",13.82,43.94,43.47,44,43.08,88.8,89.4,87.5,0.867,40.24,40.89,39.67,3.021,2.96,355.8,13.94,4.603,187.1204,16.92,0.01884478,0.02112146,0.3250815
"2019-06-03 07:30:00",81982,"CKVY",13.75,44.25,44.13,44.31,43.94,86.3,89,86.1,0.852,40.64,41.12,40.17,2.992,3.034,1.814,11.49,4.603,200.5754,16.92,0.02363395,0.02638343,0.3682992
"2019-06-03 07:35:00",81983,"CKVY",13.7,46.6,45.57,46.72,44.25,81.6,87.1,81.5,0.882,41.39,42.21,40.32,2.101,2.507,24.23,21.12,1.973,214.4757,16.92,0.02363395,0.02638343,0.3682992
"2019-06-03 07:40:00",81984,"CKVY",13.67,46.77,46.68,46.96,46.28,79.08,83.2,78.7,0.86,41.13,41.89,40.27,1.419,1.736,24.49,22.75,2.192,228.7511,16.92,0.02363395,0.02638343,0.3682992
"2019-06-03 07:45:00",81985,"CKVY",13.65,45.91,46.43,46.9,45.78,83.1,83.1,79.11,0.874,40.9,41.31,40.49,1.256,1.268,2.939,19.57,3.946,243.5711,16.92,0.0308094,0.03408769,0.4112676
"2019-06-03 07:50:00",81986,"CKVY",13.64,46.28,46.03,46.28,45.66,83.6,84.8,82.4,0.892,41.29,41.84,40.61,1.708,1.507,349.8,19.82,3.507,258.3238,16.93,0.0308094,0.03408769,0.4112676
"2019-06-03 07:55:00",81987,"CKVY",13.64,46.65,46.69,47.02,46.09,81.5,83.9,80.3,0.882,41.58,42.42,40.87,1.807,1.716,335.6,44.69,3.288,273.1418,16.93,0.0308094,0.03408769,0.4112676
"2019-06-03 08:00:00",81988,"CKVY",13.64,47.51,46.81,47.63,46.34,82.6,84.8,81.4,0.924,42.04,42.85,40.97,1.488,1.729,322.4,47.71,2.85,287.882,16.93,0.03637009,0.03984759,0.4538302
"2019-06-03 08:05:00",81989,"CKVY",13.64,47.56,47.61,47.82,47.38,81.7,83.5,79.72,0.915,42.23,43.03,41.61,1.541,1.501,332.2,20.44,3.288,302.7818,16.93,0.03637009,0.03984759,0.4538302
"2019-06-03 08:10:00",81990,"CKVY",13.65,47.62,47.67,47.87,47.38,80.5,84.4,80.4,0.904,42.45,43.39,41.75,1.895,1.744,320.6,14.08,3.946,317.7392,16.93,0.03637009,0.03984759,0.4538302
"2019-06-03 08:15:00",81991,"CKVY",13.65,47.92,47.84,48.11,47.5,82.2,83.8,79.57,0.933,42.51,43.39,41.62,2.281,2.015,329.1,13.03,4.165,332.7658,16.93,0.04281708,0.04689189,0.495206
"2019-06-03 08:20:00",81992,"CKVY",13.64,48.53,48.44,48.84,47.92,80.1,83.4,79.15,0.931,43.1,43.74,42.43,2.369,2.32,338.1,18.91,4.384,347.9336,16.93,0.04281708,0.04689189,0.495206
"2019-06-03 08:25:00",81993,"CKVY",13.64,49.34,48.95,49.4,48.6,82.7,83.3,78.39,0.99,43.5,44.51,42.39,2.681,2.56,351.9,14.26,4.603,363.3384,16.94,0.04281708,0.04689189,0.495206
"2019-06-03 08:30:00",81994,"CKVY",13.67,49.52,49.17,49.58,48.9,83.6,83.6,78.12,1.008,43.46,44.79,42.56,2.895,2.87,346.7,16.4,5.261,378.9198,16.94,0.04903477,0.05412231,0.5351793
"2019-06-03 08:35:00",81995,"CKVY",13.67,49.89,49.59,49.95,49.34,80,83.9,77.64,0.978,43.73,44.94,42.66,2.99,2.977,338.4,21.76,5.699,394.5939,16.94,0.04903477,0.05412231,0.5351793
"2019-06-03 08:40:00",81996,"CKVY",13.67,49.83,50.01,50.2,49.71,78.98,81.8,76.44,0.963,43.75,44.79,42.74,2.989,2.929,340,21.77,5.48,410.238,16.94,0.04903477,0.05412231,0.5351793
"2019-06-03 08:45:00",81997,"CKVY",13.68,50.45,50.23,50.57,49.89,77.78,81.7,77.64,0.97,44.23,44.96,43.3,3.086,3.033,345.7,20.95,5.261,425.6037,16.94,0.05574478,0.06174126,0.5740869
"2019-06-03 08:50:00",81998,"CKVY",13.68,50.93,50.67,51.06,50.32,78.83,81.5,76.85,1.002,44.41,45.54,43.49,3.224,3.128,346.9,18.51,4.822,440.7918,16.94,0.05574478,0.06174126,0.5740869
"2019-06-03 08:55:00",81999,"CKVY",13.68,51.36,51.14,51.48,50.87,76.25,81.5,76.22,0.984,44.71,45.74,43.79,2.92,3.102,353.7,40.67,3.726,455.7929,16.94,0.05574478,0.06174126,0.5740869
"2019-06-03 09:00:00",82000,"CKVY",13.68,52.34,52.19,52.78,51.36,75.6,83,71.72,1.012,45.13,47.62,43.33,2.795,2.833,359.3,39.8,4.822,471.0761,16.94,0.06310195,0.06985168,0.6110704
"2019-06-03 09:05:00",82001,"CKVY",13.68,52.52,52.17,52.52,51.72,69.28,75.73,68.42,0.933,43.45,44.99,41.68,2.485,2.714,356.7,34.68,4.165,486.4458,16.94,0.06310195,0.06985168,0.6110704
"2019-06-03 09:10:00",82002,"CKVY",13.68,54.5,53.66,54.5,52.52,70.82,76.65,68.83,1.026,44.77,46.5,42.89,2.057,2.28,59.4,31.54,2.63,501.8042,16.94,0.06310195,0.06985168,0.6110704
"2019-06-03 09:15:00",82003,"CKVY",13.68,54.49,55.3,55.98,54.44,68.97,75.76,67.15,0.999,45.86,47.81,44.12,1.597,1.703,9.76,47.54,5.699,517.0671,16.94,0.07303476,0.08057151,0.6472039
"2019-06-03 09:20:00",82004,"CKVY",13.68,53.63,54.03,54.49,53.63,72.23,75.69,68.18,1.013,45.12,46.52,43.71,2.15,1.77,324.6,21.04,6.357,531.6916,16.94,0.07303476,0.08057151,0.6472039
"2019-06-03 09:25:00",82005,"CKVY",13.68,53.94,53.68,54.12,53.2,70.99,78.4,68.25,1.007,44.98,47.33,43.42,2.884,2.607,331.6,14.02,6.795,545.686,16.95,0.07303476,0.08057151,0.6472039
"2019-06-03 09:30:00",82006,"CKVY",13.67,54.12,54.22,54.8,53.75,69.41,75.11,67.83,0.992,45.26,46.95,43.41,3.308,3.165,356.2,20.42,6.138,559.4724,16.95,0.07892556,0.08709969,0.680896
"2019-06-03 09:35:00",82007,"CKVY",13.66,54.17,54.07,54.3,53.74,73.38,75.61,68.48,1.05,44.97,46.64,43.93,3.153,3.283,346.7,13.73,6.138,573.5988,16.95,0.07892556,0.08709969,0.680896
"2019-06-03 09:40:00",82008,"CKVY",13.67,54.59,54.5,55.09,53.98,67.78,73.14,66,0.985,44.75,46.24,43.5,2.922,2.882,349.2,54.53,5.261,588.0717,16.95,0.07892556,0.08709969,0.680896
"2019-06-03 09:45:00",82009,"CKVY",13.66,56.38,55.35,56.38,54.47,70.18,73.34,67.37,1.088,45.84,47.16,44.09,2.545,2.869,321.9,33.38,4.822,602.1771,16.95,0.08537232,0.09472556,0.712873
"2019-06-03 09:50:00",82010,"CKVY",13.66,56.99,56.79,57.55,56.19,70.55,71.89,63.49,1.119,46.32,48.58,44.46,2.005,2.246,351.7,64.24,4.165,616.1108,16.95,0.08537232,0.09472556,0.712873
"2019-06-03 09:55:00",82011,"CKVY",13.66,56.07,56.16,56.99,55.7,63.21,70.04,63.04,0.969,44.93,47.35,43.38,1.967,2.114,289.3,11.26,4.603,629.8714,16.95,0.08537232,0.09472556,0.712873
"2019-06-03 10:00:00",82012,"CKVY",13.66,56.68,56.45,56.81,56.07,67.09,69.08,62.36,1.052,44.84,46.45,43.49,2.035,1.899,236.2,34.53,3.726,643.4542,16.95,0.0946587,0.1040444,0.742429
"2019-06-03 10:05:00",82013,"CKVY",13.65,58.41,57.69,58.41,56.68,63.25,67.19,59.78,1.055,45.31,47.33,43.22,2.101,2.128,164.2,23.35,3.288,656.9436,16.95,0.0946587,0.1040444,0.742429
"2019-06-03 10:10:00",82014,"CKVY",13.65,58.41,58.77,59.03,58.29,61.33,64.93,59.13,1.023,45.62,46.81,44.47,1.874,1.92,168,23.67,3.288,670.7129,16.95,0.0946587,0.1040444,0.742429
"2019-06-03 10:15:00",82015,"CKVY",13.65,59.21,58.59,59.34,58.29,59.17,68.94,59.17,1.016,45.62,48.58,44.45,1.615,1.765,164.7,51.85,2.63,684.3589,16.95,0.1034472,0.1136643,0.7696353
"2019-06-03 10:20:00",82016,"CKVY",13.64,59.82,59.37,59.88,59.02,57.72,64.93,57.34,1.013,45.63,47.62,44.36,1.266,1.379,54.48,54.35,2.63,697.2993,16.95,0.1034472,0.1136643,0.7696353
"2019-06-03 10:25:00",82017,"CKVY",13.63,60.5,60.01,60.56,59.7,57.07,64.27,55.42,1.026,45.51,48.11,43.96,1.326,1.293,157.3,25.25,3.288,706.9113,16.95,0.1034472,0.1136643,0.7696353
"2019-06-03 10:30:00",82018,"CKVY",13.63,59.99,60.02,60.5,59.62,58.77,61.72,53.91,1.038,44.4,46.85,43.26,1.542,1.427,72.36,26.58,2.85,719.2062,16.95,0.1110802,0.12118,0.79491
"2019-06-03 10:35:00",82019,"CKVY",13.63,60.54,60.03,60.6,59.56,54.73,64.26,54.73,0.985,45.48,48.15,43.85,1.965,1.782,53.47,24.2,3.069,731.7667,16.95,0.1110802,0.12118,0.79491
"2019-06-03 10:40:00",82020,"CKVY",13.61,61.71,61.16,61.71,60.36,60.35,65.42,54.14,1.133,46.47,49.37,43.87,1.842,1.895,152.1,54.33,4.384,746.6646,16.95,0.1110802,0.12118,0.79491
"2019-06-03 10:45:00",82021,"CKVY",13.62,60.48,60.8,61.65,60.23,52.39,60.14,49.72,0.941,44.16,47.72,41.52,2.254,2.104,179.9,15.49,5.48,758.4995,16.95,0.1179742,0.1297353,0.8168278
"2019-06-03 10:50:00",82022,"CKVY",13.61,61.16,61.02,61.77,60.42,52.73,62.44,47.04,0.97,43.69,48.66,40.69,2.256,2.158,168.6,66.01,4.603,770.2929,16.95,0.1179742,0.1297353,0.8168278
"2019-06-03 10:55:00",82023,"CKVY",13.61,61.59,61.01,61.59,60.66,57.23,60,47.66,1.069,43.29,47.43,41.1,2.43,2.467,101.7,38.04,4.603,782.4449,16.95,0.1179742,0.1297353,0.8168278
"2019-06-03 11:00:00",82024,"CKVY",13.59,61.96,61.85,62.02,61.46,45.4,57.19,44.09,0.859,42.84,46.21,39.7,2.216,2.284,182.5,40,5.261,794.2714,16.95,0.1245801,0.1381538,0.8390433
"2019-06-03 11:05:00",82025,"CKVY",13.6,63.49,62.86,63.74,61.83,53.31,57.32,45.43,1.065,43.9,48.32,40.54,1.997,2.066,75.46,90.7,5.042,805.5357,16.95,0.1245801,0.1381538,0.8390433
"2019-06-03 11:10:00",82026,"CKVY",13.59,62.87,62.67,63.67,62.07,43.81,55.98,41.35,0.856,41.79,46.95,38.84,2.223,2.049,166.5,30.18,5.48,816.1358,16.95,0.1245801,0.1381538,0.8390433
"2019-06-03 11:15:00",82027,"CKVY",13.59,63.29,62.93,63.35,62.49,50.73,53.75,41.27,1.007,42.29,46.16,38.73,2.389,2.275,170.6,24.35,5.261,826.345,16.95,0.1318936,0.1460989,0.8564715
"2019-06-03 11:20:00",82028,"CKVY",13.58,63.53,63.01,63.54,62.3,51.25,58.41,43.16,1.025,43.67,48.31,40.43,2.908,2.793,136.7,31.04,5.261,836.5568,16.95,0.1318936,0.1460989,0.8564715
"2019-06-03 11:25:00",82029,"CKVY",13.58,63.47,62.97,63.59,62.42,48.26,54.84,43.26,0.964,42.84,46.34,40.3,3.005,2.877,192.7,22.25,5.48,846.8191,16.95,0.1318936,0.1460989,0.8564715
"2019-06-03 11:30:00",82030,"CKVY",13.57,62.54,63.03,63.47,62.48,47.2,58.1,43.81,0.912,43.14,48.25,40.47,3.53,3.284,172.1,23.29,7.014,857.3351,16.95,0.1368074,0.1532244,0.8694077
"2019-06-03 11:35:00",82031,"CKVY",13.57,62.91,62.53,62.97,62.17,43.05,53.64,42.91,0.843,42.03,45.47,40,3.595,3.551,194.4,20.62,5.261,867.1189,16.95,0.1368074,0.1532244,0.8694077
"2019-06-03 11:40:00",82032,"CKVY",13.57,63.77,63.62,64.14,62.91,44.8,55.18,40.55,0.904,43.17,47.31,39.15,4.05,3.771,156.5,21.74,8.99,875.3678,16.95,0.1368074,0.1532244,0.8694077
"2019-06-03 11:45:00",82033,"CKVY",13.56,63.47,63.41,63.84,63.03,45.04,52.78,41.34,0.899,42.29,46.21,39.37,4.013,4.063,193.9,19.84,6.576,883.703,16.95,0.1410475,0.1598435,0.8810896
"2019-06-03 11:50:00",82034,"CKVY",13.56,64.39,63.93,64.39,63.4,48.26,54.36,43.87,0.995,44.2,47.43,41.46,4.446,4.273,177.5,22.85,7.453,892.9224,16.95,0.1410475,0.1598435,0.8810896
"2019-06-03 11:55:00",82035,"CKVY",13.56,64.82,64.76,65.25,64.33,46.99,54.09,39.11,0.984,43.58,47.86,39.33,4.046,4.364,180.6,25.88,5.918,904.259,16.95,0.1410475,0.1598435,0.8810896
"2019-06-03 12:00:00",82036,"CKVY",13.56,64.88,64.83,65.32,64.39,46.92,52.55,38.8,0.984,41.6,47.38,39.04,3.553,3.801,186.1,19.38,6.138,913.6738,16.95,0.1477811,0.1681858,0.8878335
"2019-06-03 12:05:00",82037,"CKVY",13.56,64.95,64.7,64.95,64.39,43.46,49.08,40.82,0.914,42.34,45.27,40.16,3.375,3.482,178.2,25.67,8.11,920.3078,16.95,0.1477811,0.1681858,0.8878335
"2019-06-03 12:10:00",82038,"CKVY",13.56,65.5,65.19,65.87,64.76,42.37,51.24,40.72,0.908,43.52,46.75,40.48,3.443,3.349,156.7,28.76,5.918,923.8893,16.95,0.1477811,0.1681858,0.8878335
"2019-06-03 12:15:00",82039,"CKVY",13.55,65.37,65.53,66.12,64.88,49.83,56.66,39.11,1.063,43.48,49.62,40.24,3.736,3.502,159.4,32.91,7.234,930.263,16.95,0.1513523,0.1706329,0.8924142
"2019-06-03 12:20:00",82040,"CKVY",13.55,66.11,66,66.3,65.31,42.84,53.95,39.96,0.938,44.01,49.16,40.88,3.886,3.728,164.6,16.08,8.11,939.9561,16.95,0.1513523,0.1706329,0.8924142
"2019-06-03 12:25:00",82041,"CKVY",13.55,66.96,66.52,67.08,65.98,42.05,51.24,38.45,0.948,43.48,47.84,40.1,3.531,3.787,139,30.57,4.165,954.4514,16.95,0.1513523,0.1706329,0.8924142
"2019-06-03 12:30:00",82042,"CKVY",13.53,66.52,67.1,67.82,66.27,42.93,53.73,37.56,0.953,43.95,50.24,40.8,3.085,3.374,198.3,41.72,5.042,971.2065,16.95,0.1607496,0.1814548,0.8928519
"2019-06-03 12:35:00",82043,"CKVY",13.54,66.82,66.88,67.2,66.39,44.75,53.76,38.69,1.004,44.2,49.66,40.62,2.7,2.933,143,17.01,6.795,995.3738,16.95,0.1607496,0.1814548,0.8928519
"2019-06-03 12:40:00",82044,"CKVY",13.53,67.38,67.09,67.38,66.76,47.35,52.94,39.88,1.083,44.49,49.49,41.91,3.443,3.02,160.4,15.38,7.453,1026.589,16.95,0.1607496,0.1814548,0.8928519
"2019-06-03 12:45:00",82045,"CKVY",13.53,67.32,67.69,68.06,67.32,44.68,52.49,38.96,1.02,45.07,49.61,41.93,3.883,3.632,198.3,22.94,6.795,1049.101,16.95,0.1741108,0.1946167,0.8901026
"2019-06-03 12:50:00",82046,"CKVY",13.53,66.58,66.74,67.44,66.39,43.45,49.51,40.91,0.967,44.27,47.31,42.24,4.197,4.073,237.7,24.77,9.64,1055.705,16.95,0.1741108,0.1946167,0.8901026
"2019-06-03 12:55:00",82047,"CKVY",13.53,67.32,67.23,67.81,66.45,46.74,54.38,39.78,1.067,45.17,50.5,42.14,3.702,3.876,239.4,45.06,6.357,1036.13,16.95,0.1741108,0.1946167,0.8901026
"2019-06-03 13:00:00",82048,"CKVY",13.52,66.95,67.03,67.5,66.45,45.16,52.18,40.23,1.018,45.58,49.2,42.07,4.535,4.118,268.6,15.45,9.64,1032.733,16.95,0.1701165,0.1921901,0.8847177
"2019-06-03 13:05:00",82049,"CKVY",13.52,67.32,67.05,67.44,66.7,42.45,53.97,40.23,0.969,45.26,49.66,42.02,4.326,4.464,232.5,54.04,7.014,1037.368,16.95,0.1701165,0.1921901,0.8847177
"2019-06-03 13:10:00",82050,"CKVY",13.5,67.99,67.57,68.06,67.07,43.62,49.85,40.67,1.019,45.39,48.32,42.53,4.416,4.312,264.6,21.6,9.21,1047.573,16.95,0.1701165,0.1921901,0.8847177
"2019-06-03 13:15:00",82051,"CKVY",13.52,69.66,68.06,69.66,67.13,49.75,54.79,38.92,1.231,46.24,52.19,41.61,3.167,3.964,333.4,71.39,8.11,1046.262,16.95,0.1728957,0.1957298,0.8759413
"2019-06-03 13:20:00",82052,"CKVY",13.52,68.18,68.82,69.78,67.81,44.65,50.99,38.58,1.05,46.31,49.83,42.54,4.124,3.614,329.9,24.61,11.4,1055.003,16.95,0.1728957,0.1957298,0.8759413
"2019-06-03 13:25:00",82053,"CKVY",13.52,66.95,67.93,68.8,66.82,39.88,50.44,38.24,0.899,45.35,49.56,41.63,4.753,4.605,324.4,22.93,11.62,1031.335,16.95,0.1728957,0.1957298,0.8759413
"2019-06-03 13:30:00",82054,"CKVY",13.51,68.43,67.51,68.55,66.7,46.02,53.01,39.2,1.091,45.05,49.82,41.23,5.871,5.038,315.1,32.23,11.62,966.4792,16.95,0.1621765,0.1850327,0.8650892
"2019-06-03 13:35:00",82055,"CKVY",13.5,69.47,68.92,69.78,68.18,40.47,53.73,38.65,0.995,46.25,51.14,42.36,6.109,5.937,336.2,17.45,10.74,982.3611,16.95,0.1621765,0.1850327,0.8650892
"2019-06-03 13:40:00",82056,"CKVY",13.49,66.7,67.94,69.54,66.7,41.46,48.04,36.53,0.926,43.53,47.69,40.71,6.5,6.235,317.6,15.23,11.18,985.6051,16.95,0.1621765,0.1850327,0.8650892
"2019-06-03 13:45:00",82057,"CKVY",13.5,67.32,66.67,67.44,66.27,43.55,51.33,39.2,0.994,43.65,48.89,40.91,5.848,6.309,12.17,20.41,6.576,864.9462,16.95,0.1402837,0.1662403,0.8526595
"2019-06-03 13:50:00",82058,"CKVY",13.5,68.06,67.57,68.3,66.95,42.49,50.61,37.76,0.995,43.59,48.68,40.4,4.748,5.39,20.7,53.72,9.43,765.8329,16.95,0.1402837,0.1662403,0.8526595
"2019-06-03 13:55:00",82059,"CKVY",13.5,66.82,67.1,68.06,66.76,44.44,48.11,38.51,0.997,44.28,46.71,41.38,4.658,4.618,325,36.94,11.62,638.1857,16.95,0.1402837,0.1662403,0.8526595
"2019-06-03 14:00:00",82060,"CKVY",13.5,68.61,67.28,68.61,66.45,44.47,49.55,39.81,1.061,45.16,47.99,42.14,6.286,5.464,303.5,17.14,13.37,608.8455,16.95,0.1114173,0.1329389,0.836005
"2019-06-03 14:05:00",82061,"CKVY",13.49,66.95,67.99,69.66,66.76,42.73,48.93,37.11,0.963,43.99,49.54,41.77,8.33,7.143,328,12.79,17.1,577.4275,16.94,0.1114173,0.1329389,0.836005
"2019-06-03 14:10:00",82062,"CKVY",13.5,67.56,66.69,67.56,66.08,40.64,46.39,39.44,0.936,43.02,46.14,41.34,9.64,9.07,320.4,13.84,16,479.9442,16.94,0.1114173,0.1329389,0.836005
"2019-06-03 14:15:00",82063,"CKVY",13.5,68.86,68.09,69.04,67.44,39.99,46.12,36.73,0.962,43.36,46.45,41.1,10.28,9.9,322,16.41,17.54,532.0316,16.94,0.1066831,0.136568,0.8174659
"2019-06-03 14:20:00",82064,"CKVY",13.5,68.06,68.16,69.04,67.56,40.05,44.06,35.43,0.938,43.08,45.25,40.38,10.39,10.36,320,11.21,14.47,534.4708,16.94,0.1066831,0.136568,0.8174659
"2019-06-03 14:25:00",82065,"CKVY",13.5,68.18,67.99,68.49,67.44,40.43,49,39.88,0.951,44.16,48.27,42.35,11.14,10.75,323.9,10.65,18.19,653.6066,16.94,0.1066831,0.136568,0.8174659
"2019-06-03 14:30:00",82066,"CKVY",13.5,68.92,68.78,69.23,68.06,41.05,44.99,37.55,0.99,44.09,46.31,42,11.38,11.29,329.1,13.23,17.54,788.9763,16.94,0.1431606,0.1799905,0.794582
"2019-06-03 14:35:00",82067,"CKVY",13.5,68.55,68.46,69.41,67.69,41.87,45.13,35.63,0.997,42.83,47.15,39.99,11.2,11.33,337.3,16.3,15.12,860.3223,16.94,0.1431606,0.1799905,0.794582
"2019-06-03 14:40:00",82068,"CKVY",13.5,68.36,68.61,68.8,68.18,40.91,44.82,37.07,0.968,43.43,46.35,41.44,9.98,10.72,335.3,17.82,14.25,960.0911,16.94,0.1431606,0.1799905,0.794582
"2019-06-03 14:45:00",82069,"CKVY",13.5,67.75,68.57,69.23,67.69,36.29,43.52,36.18,0.841,42.99,45.52,39.94,9.19,9.53,331.4,17.24,15.34,966.7392,16.94,0.1618941,0.200077,0.770299
"2019-06-03 14:50:00",82070,"CKVY",13.5,66.45,66.89,67.75,66.21,44.13,44.13,36.46,0.978,42.09,44.3,40.14,8.9,9.15,341.2,19.01,16.22,827.6363,16.94,0.1618941,0.200077,0.770299
"2019-06-03 14:55:00",82071,"CKVY",13.5,69.54,67.9,69.66,66.39,46.7,46.7,36.53,1.151,43.6,48.38,40.73,8.98,8.8,336.5,25.17,15.34,725.819,16.94,0.1618941,0.200077,0.770299
"2019-06-03 15:00:00",82072,"CKVY",13.49,68.55,69.49,70.28,68.55,38.31,46.91,35.22,0.912,43.88,48.58,40.07,9.21,9.22,338.8,18.22,14.69,712.627,16.94,0.1307143,0.1634568,0.7424619
"2019-06-03 15:05:00",82073,"CKVY",13.49,69.41,68.86,69.54,68.18,37.86,45.16,34.23,0.929,42.86,47.12,39.44,8.76,8.71,330.8,16.38,14.47,844.4443,16.94,0.1307143,0.1634568,0.7424619
"2019-06-03 15:10:00",82074,"CKVY",13.49,68.8,69.09,69.6,68.55,35.57,41.91,32.76,0.854,41.39,44.69,38.26,8.6,8.84,320.7,18.31,13.37,937.6122,16.94,0.1307143,0.1634568,0.7424619
"2019-06-03 15:15:00",82075,"CKVY",13.48,70.15,69.66,70.83,68.73,37.66,45.23,32.55,0.947,43.06,47.88,38.75,8.06,8.36,312.4,20.19,16.44,929.0258,16.94,0.1607045,0.1958198,0.7132499
"2019-06-03 15:20:00",82076,"CKVY",13.49,69.29,69.32,70.15,68.67,35.02,40.77,32.38,0.855,41.84,44.92,38.94,8.98,8.7,339.8,11.82,13.81,916.1658,16.94,0.1607045,0.1958198,0.7132499
"2019-06-03 15:25:00",82077,"CKVY",13.48,69.29,69.3,69.54,68.98,36.59,42.11,33.37,0.894,42.35,45.21,39.49,9.27,8.93,320.6,15.46,14.25,862.3934,16.94,0.1607045,0.1958198,0.7132499
"2019-06-03 15:30:00",82078,"CKVY",13.48,69.1,69.53,69.91,69.1,34.44,43.31,32.69,0.836,42.49,46.56,38.91,9.36,9.19,326.7,16.67,12.93,845.7015,16.94,0.148084,0.1834263,0.6811574
"2019-06-03 15:35:00",82079,"CKVY",13.48,69.29,68.85,69.41,68.18,36.25,41.25,33.24,0.885,41.31,44.23,38.42,9.19,9.23,326.4,12.74,15.34,796.4272,16.94,0.148084,0.1834263,0.6811574
"2019-06-03 15:40:00",82080,"CKVY",13.46,69.59,69.36,69.77,68.98,36.8,43.51,33.51,0.908,42.16,46.24,39.44,8.88,9.24,313.8,16.61,13.59,824.4239,16.94,0.148084,0.1834263,0.6811574
"2019-06-03 15:45:00",82081,"CKVY",13.47,70.14,69.67,70.26,69.28,36.45,42.86,34.09,0.917,42.87,46.39,39.98,9.05,9.16,314.8,18.1,14.91,827.1031,16.94,0.148003,0.1839383,0.6468263
"2019-06-03 15:50:00",82082,"CKVY",13.47,70.32,70.62,71,70.14,38.4,44.33,34.81,0.972,44.38,47.73,41.43,8.55,8.73,334,17.84,14.47,885.6654,16.94,0.148003,0.1839383,0.6468263
"2019-06-03 15:55:00",82083,"CKVY",13.46,69.63,70.43,71.24,69.63,37.13,46.45,33.78,0.918,44.17,48.86,40.64,8.03,8.17,305.8,19.39,11.4,916.0908,16.94,0.148003,0.1839383,0.6468263
"2019-06-03 16:00:00",82084,"CKVY",13.46,69.26,69.17,69.76,68.64,38.57,42.92,34.22,0.941,43.19,45.61,40.23,7.681,7.587,293.5,14.15,12.28,857.3212,16.94,0.1475407,0.1806717,0.6085904
"2019-06-03 16:05:00",82085,"CKVY",13.46,69.44,68.99,69.5,68.27,40.83,43.23,33.5,1.002,41.74,45.87,38.91,6.849,7.624,298.2,21.62,12.93,800.5013,16.94,0.1475407,0.1806717,0.6085904
"2019-06-03 16:10:00",82086,"CKVY",13.44,69.25,69.96,70.49,69.13,36.86,43.16,33.36,0.899,42.47,46.16,39.37,7.041,6.851,311,12.03,12.93,759.7287,16.94,0.1475407,0.1806717,0.6085904
"2019-06-03 16:15:00",82087,"CKVY",13.44,70.3,70.16,70.73,69.13,34.63,40.01,31.07,0.876,41.66,44.61,38.39,8.11,7.669,320.6,12.01,17.54,795.5249,16.94,0.1438156,0.1755815,0.5724881
"2019-06-03 16:20:00",82088,"CKVY",13.44,69.87,70.35,70.73,69.81,35.21,42.68,31.92,0.877,42.67,46.87,38.76,9.26,8.5,293.3,14.5,16,835.9804,16.94,0.1438156,0.1755815,0.5724881
"2019-06-03 16:25:00",82089,"CKVY",13.45,70.61,70.45,71.04,69.74,32.78,44.49,32.06,0.838,43.95,47.97,39.46,9.29,9.39,283.7,15.3,12.06,839.7558,16.94,0.1438156,0.1755815,0.5724881
"2019-06-03 16:30:00",82090,"CKVY",13.45,69.19,69.88,70.61,68.82,39.32,40.76,32.47,0.957,42.42,45.22,39.41,8.06,8.75,264.6,11.22,10.96,816.1781,16.94,0.1368098,0.1716348,0.5318418
"2019-06-03 16:35:00",82091,"CKVY",13.44,69.68,69.69,69.99,69.19,34.83,40.08,33.02,0.862,41.52,44.43,39.46,6.923,7.431,273.7,15.41,10.3,740.5349,16.94,0.1368098,0.1716348,0.5318418
"2019-06-03 16:40:00",82092,"CKVY",13.42,69.07,69.25,70.05,68.7,38.23,41.99,32.75,0.927,41.36,44.91,38.57,6.072,6.532,282.5,23.54,9.21,682.1739,16.93,0.1368098,0.1716348,0.5318418
"2019-06-03 16:45:00",82093,"CKVY",13.44,69.87,69.86,70.48,69.07,35.86,43.36,32.75,0.894,42.7,46.78,39.62,4.866,5.464,338.9,40.03,6.795,655.2006,16.93,0.1237001,0.1518772,0.4919125
"2019-06-03 16:50:00",82094,"CKVY",13.44,71.1,70.42,71.22,69.56,33.43,40.93,30.93,0.869,42.1,45.1,38.92,5.197,4.907,327.4,39.58,16.22,695.7832,16.93,0.1237001,0.1518772,0.4919125
"2019-06-03 16:55:00",82095,"CKVY",13.44,70.18,70.85,71.29,70.11,36.58,42.34,32.33,0.921,43.53,46.77,39.35,6.671,5.858,293.4,11.79,14.47,722.1251,16.93,0.1237001,0.1518772,0.4919125
"2019-06-03 17:00:00",82096,"CKVY",13.44,68.57,69.46,70.48,68.51,41.86,42.34,30.83,0.998,42.56,45.98,38.03,7.846,7.279,284.4,10.55,11.18,721.774,16.93,0.1231693,0.1501223,0.4491038
"2019-06-03 17:05:00",82097,"CKVY",13.44,69.31,69.49,69.99,68.57,34.73,43.74,31.03,0.849,41.42,45.94,37.87,7.822,7.969,296.5,10.99,10.3,676.0176,16.93,0.1231693,0.1501223,0.4491038
"2019-06-03 17:10:00",82098,"CKVY",13.44,70.18,69.63,70.18,69.07,35.9,38.77,30.01,0.904,40.47,43.4,37.29,6.897,7.393,298.4,14.82,9.43,631.1782,16.93,0.1231693,0.1501223,0.4491038
"2019-06-03 17:15:00",82099,"CKVY",13.44,69.68,70.37,70.73,69.62,33.19,36.38,29.42,0.822,39.95,42.32,37.05,6.802,6.737,320,16.51,11.18,629.426,16.93,0.1115875,0.1421008,0.407731
"2019-06-03 17:20:00",82100,"CKVY",13.43,70.18,69.46,70.24,69,32.33,36.51,30.31,0.814,39.84,41.78,37.49,7.278,7.085,323.9,12.78,13.81,572.9869,16.93,0.1115875,0.1421008,0.407731
"2019-06-03 17:25:00",82101,"CKVY",13.43,70.3,70.1,70.42,69.74,35.83,35.83,29.29,0.906,38.74,42.06,36.62,9.08,8.11,322.4,15.95,19.29,578.5346,16.93,0.1115875,0.1421008,0.407731
"2019-06-03 17:30:00",82102,"CKVY",13.45,69.99,70.36,70.85,69.87,35.93,38.5,31.89,0.899,40.97,44.15,38.78,9.64,9.39,318,13.73,13.15,567.1606,16.93,0.1106794,0.1437816,0.3645611
"2019-06-03 17:35:00",82103,"CKVY",13.45,70.73,70.41,70.85,70.05,35.86,41.27,32.09,0.92,42.32,46.15,39.22,9.93,9.82,301.3,15.21,14.25,608.9932,16.93,0.1106794,0.1437816,0.3645611
"2019-06-03 17:40:00",82104,"CKVY",13.44,68.14,69.63,70.98,68.14,36.99,39.08,27.37,0.869,39.38,44.76,34.75,8.48,9.2,280.6,15.41,14.25,561.0697,16.93,0.1106794,0.1437816,0.3645611
"2019-06-03 17:45:00",82105,"CKVY",13.45,69,68.52,69.37,67.77,33.36,37.27,32.16,0.807,39.84,41.94,38.25,9.51,8.82,303.7,13.19,19.73,464.32,16.93,0.09083764,0.1246736,0.3200431
"2019-06-03 17:50:00",82106,"CKVY",13.44,68.57,68.53,69,68.08,36.62,42.03,33.33,0.873,40.68,44.57,38.48,9.51,9.63,305.4,11.18,16.44,404.3162,16.92,0.09083764,0.1246736,0.3200431
"2019-06-03 17:55:00",82107,"CKVY",13.46,69.07,69.31,69.68,68.64,34.15,40.28,33.02,0.828,41.04,44.12,38.87,10.54,9.92,310.7,11.72,16.88,395.198,16.92,0.09083764,0.1246736,0.3200431
"2019-06-03 18:00:00",82108,"CKVY",13.46,69.44,69.29,69.5,69,35.79,38.57,32.13,0.879,39.99,43,38.33,9.65,10.39,314,11.41,14.03,455.106,16.92,0.09314866,0.1282809,0.2759546
"2019-06-03 18:05:00",82109,"CKVY",13.44,69.07,69.48,69.87,69,34.97,40.97,32.95,0.848,41.12,45.06,38.98,9.66,9.24,301,12.05,16.88,482.0869,16.92,0.09314866,0.1282809,0.2759546
"2019-06-03 18:10:00",82110,"CKVY",13.46,68.02,68.54,69.13,67.9,42.75,43.53,33.64,1,41.12,44.99,39.12,10.25,10.08,296.7,11.25,17.32,493.9584,16.92,0.09314866,0.1282809,0.2759546
"2019-06-03 18:15:00",82111,"CKVY",13.45,66.66,66.99,68.02,66.35,45.56,46.72,40.55,1.017,44.37,46.01,42.89,12.13,11.17,299.3,12.89,22.58,476.0206,16.92,0.09211838,0.1257845,0.2313963
"2019-06-03 18:20:00",82112,"CKVY",13.47,66.17,66.5,66.91,66.05,45.56,47.82,43.4,0.999,44.52,46.42,43.44,14.02,13.21,300.5,12.76,21.7,450.3541,16.92,0.09211838,0.1257845,0.2313963
"2019-06-03 18:25:00",82113,"CKVY",13.47,66.23,66.15,66.29,65.92,43.36,47.34,42.27,0.953,44.11,45.59,42.38,14.37,14.36,290.6,10.42,20.39,421.7723,16.92,0.09211838,0.1257845,0.2313963
"2019-06-03 18:30:00",82114,"CKVY",13.46,66.05,66.22,66.35,65.98,43.71,46.14,41,0.955,43.35,45.01,41.76,14.04,14.1,290.4,11.57,20.39,399.0337,16.92,0.08220959,0.1181494,0.1877664
"2019-06-03 18:35:00",82115,"CKVY",13.48,66.17,66.07,66.29,65.86,42.06,44.84,41.31,0.923,43.08,44.03,41.95,13.37,13.76,295.9,9.44,18.85,381.8309,16.92,0.08220959,0.1181494,0.1877664
"2019-06-03 18:40:00",82116,"CKVY",13.48,65.8,65.93,66.23,65.74,45.49,46.45,41.79,0.985,43.69,44.92,42.3,12.75,13.07,284.6,8.65,17.97,366.3214,16.91,0.08220959,0.1181494,0.1877664
"2019-06-03 18:45:00",82117,"CKVY",13.49,65.68,65.74,65.92,65.55,46.45,47.2,40.93,1.002,43.46,45.01,41.38,11.96,12.38,284.2,8.64,19.73,350.8484,16.92,0.07436368,0.1085742,0.146342
"2019-06-03 18:50:00",82118,"CKVY",13.49,65.43,65.47,65.68,65.24,47.34,48.78,41.34,1.012,43.52,45.68,41.27,11.42,11.78,281.2,9.59,16.22,334.5231,16.91,0.07436368,0.1085742,0.146342
"2019-06-03 18:55:00",82119,"CKVY",13.47,65.24,65.36,65.55,65.18,44.46,48.19,41.82,0.945,43.51,45.37,41.55,11,11.05,279.8,9.69,16.44,318.1714,16.91,0.07436368,0.1085742,0.146342
"2019-06-03 19:00:00",82120,"CKVY",13.5,65.18,65.18,65.31,65.06,42.03,46.38,41.24,0.891,42.77,44.13,41.08,10.29,10.7,280.1,9.08,14.47,302.5312,16.91,0.06321149,0.09299353,0.106639
"2019-06-03 19:05:00",82121,"CKVY",13.49,65.31,65.27,65.43,65.06,42.88,48.23,41.31,0.913,43.08,45.27,41.14,9.05,9.6,284.1,10.72,11.62,287.0363,16.91,0.06321149,0.09299353,0.106639
"2019-06-03 19:10:00",82122,"CKVY",13.5,65.18,65.22,65.43,65.06,46.75,47.23,41.55,0.991,43.3,44.73,41.33,8.04,8.64,285.8,9.8,11.4,272.2544,16.91,0.06321149,0.09299353,0.106639
"2019-06-03 19:15:00",82123,"CKVY",13.52,65.61,65.49,65.8,65.12,42.71,47.34,39.8,0.919,42.72,44.78,40.49,7.417,7.672,299.5,10.72,11.4,257.6815,16.91,0.05157328,0.07616773,0.06991694
"2019-06-03 19:20:00",82124,"CKVY",13.52,65.8,65.61,65.8,65.37,40.83,44.29,40.69,0.884,42.28,43.26,41.12,7.477,7.434,305.5,13.31,12.06,243.4174,16.91,0.05157328,0.07616773,0.06991694
"2019-06-03 19:25:00",82125,"CKVY",13.53,65.55,65.64,65.8,65.49,41.21,42.47,38.19,0.885,40.87,42.29,39.48,7.689,7.547,308.7,11.1,12.06,228.6154,16.91,0.05157328,0.07616773,0.06991694
"2019-06-03 19:30:00",82126,"CKVY",13.33,64.88,65.19,65.61,64.81,42.61,44.12,40.56,0.894,41.65,42.72,40.59,7.443,7.624,306.7,10.17,10.08,206.521,16.91,0.04135906,0.06406393,0.0381938
"2019-06-03 19:35:00",82127,"CKVY",13.18,64.51,64.74,65.06,64.32,44.33,44.67,40.15,0.918,41.45,42.51,40.1,7.261,7.43,302.2,10.93,11.84,183.7797,16.91,0.04135906,0.06406393,0.0381938
"2019-06-03 19:40:00",82128,"CKVY",13.12,64.08,64.46,64.7,64.08,42.82,44.77,40.35,0.874,41.09,42.54,39.97,6.729,6.951,301.5,10.69,9.86,164.2546,16.91,0.04135906,0.06406393,0.0381938
"2019-06-03 19:45:00",82129,"CKVY",12.99,62.61,63.31,64.15,62.49,45.22,46.49,42.72,0.876,41.36,42.16,40.36,6.489,6.588,295.7,8.63,9.21,138.6839,16.91,0.02800114,0.04786887,0.01725273
"2019-06-03 19:50:00",82130,"CKVY",12.96,60.77,61.58,62.73,60.77,53.79,53.79,45.15,0.976,42.96,44.05,41.04,5.522,5.954,288.8,5.569,5.699,102.6786,16.91,0.02800114,0.04786887,0.01725273
"2019-06-03 19:55:00",82131,"CKVY",12.95,60.04,60.56,60.89,60.03,53.72,54.82,51.12,0.95,43.25,44.5,42.58,4.776,5.177,289.5,6.834,6.138,67.40977,16.9,0.02800114,0.04786887,0.01725273
"2019-06-03 20:00:00",82132,"CKVY",12.93,59.67,59.79,60.1,59.54,54.41,54.82,52.73,0.95,43.05,43.54,42.63,4.181,4.46,294.6,6.845,5.699,56.42957,16.9,0.008849787,0.01236956,0.006822458
"2019-06-03 20:05:00",82133,"CKVY",12.95,60.04,59.85,60.16,59.61,53.42,54.55,52.97,0.945,43.07,43.46,42.7,3.873,4.043,299.5,8.36,4.603,69.65289,16.9,0.008849787,0.01236956,0.006822458
"2019-06-03 20:10:00",82134,"CKVY",12.93,59.42,59.84,60.16,59.42,52.36,53.49,51.22,0.906,42.31,43.18,41.71,3.636,3.743,307.2,7.635,4.603,75.33262,16.9,0.008849787,0.01236956,0.006822458
"2019-06-03 20:15:00",82135,"CKVY",12.92,59.67,59.16,59.73,58.93,50.57,53.32,50.03,0.883,41.74,42.2,40.63,3.452,3.549,307.4,14.91,6.138,61.97631,16.9,0.005514864,0.008280274,0.00125548
"2019-06-03 20:20:00",82136,"CKVY",12.92,58.19,59.16,59.73,58.19,58.39,58.39,49.75,0.966,41.87,43.74,40.79,3.355,3.411,308.4,20.65,4.384,39.17662,16.9,0.005514864,0.008280274,0.00125548
"2019-06-03 20:25:00",82137,"CKVY",12.91,56.28,56.92,58.19,56.28,60.92,60.96,56.91,0.941,42.96,43.96,42.32,2.715,3.058,292,18.15,2.85,24.4669,16.9,0.005514864,0.008280274,0.00125548
"2019-06-03 20:30:00",82138,"CKVY",12.9,56.21,56.15,56.34,55.97,58.49,60.85,58.42,0.902,42.33,43.02,41.73,2.276,2.463,314.4,4.477,2.85,21.18382,16.89,0.001065764,0.002311134,2.5E-07
"2019-06-03 20:35:00",82139,"CKVY",12.88,56.58,56.57,56.89,56.21,57.77,58.73,56.74,0.903,41.77,42.07,41.41,2.022,2.107,311,7.64,3.069,20.17011,16.89,0.001065764,0.002311134,2.5E-07
"2019-06-03 20:40:00",82140,"CKVY",12.89,55.72,56.33,56.71,55.72,59.86,60.85,57.8,0.906,42.24,42.68,41.88,2.293,2.087,335,16.07,4.603,19.07667,16.89,0.001065764,0.002311134,2.5E-07
"2019-06-03 20:45:00",82141,"CKVY",12.88,57.88,56.7,57.94,55.6,52.32,59.72,52.22,0.857,41.03,42.17,40.19,2.565,2.595,15.12,14.91,7.453,16.45928,16.89,-0.0009402792,-0.0005314008,2.5E-07
"2019-06-03 20:50:00",82142,"CKVY",12.88,58.74,58.33,58.87,57.76,49.92,53.45,48.55,0.843,40.31,41.16,39.22,2.486,2.513,355,26.22,3.726,11.96881,16.89,-0.0009402792,-0.0005314008,2.5E-07
"2019-06-03 20:55:00",82143,"CKVY",12.88,59.31,58.52,59.31,58.07,47.7,52.36,47.7,0.822,40.14,40.99,39.38,2.843,2.642,5.937,10.91,6.357,7.389806,16.89,-0.0009402792,-0.0005314008,2.5E-07
"2019-06-03 21:00:00",82144,"CKVY",12.88,59.39,59.8,60.06,59.31,48.53,49.08,45.86,0.839,39.71,40.35,39.05,2.876,2.76,358.2,14.02,4.822,5.070788,16.89,5.359529E-05,0.001095216,2.5E-07
"2019-06-03 21:05:00",82145,"CKVY",12.88,56,57.9,59.45,56,57.03,57.03,48.19,0.872,40.49,41.28,39.65,3.247,3.036,307.9,15.5,5.261,3.248996,16.89,5.359529E-05,0.001095216,2.5E-07
"2019-06-03 21:10:00",82146,"CKVY",12.88,56.62,55.91,56.68,55.38,54.43,58.13,54.43,0.851,40.73,41.25,40.37,3.308,3.344,311,11.16,4.384,1.953948,16.89,5.359529E-05,0.001095216,2.5E-07
"2019-06-03 21:15:00",82147,"CKVY",12.87,53.72,55.65,56.86,53.72,62.01,62.01,54.26,0.873,40.91,41.3,40.31,3.555,3.367,301,10.03,5.042,1.223138,16.89,0.0005854338,0.001734237,2.5E-07
"2019-06-03 21:20:00",82148,"CKVY",12.87,53.53,53.38,53.78,53.04,61.97,63.55,61.94,0.866,41.01,41.28,40.71,3.727,3.687,303.2,6.405,4.822,0.7107274,16.89,0.0005854338,0.001734237,2.5E-07
"2019-06-03 21:25:00",82149,"CKVY",12.84,55.01,54.15,55.01,53.53,59.43,62.45,59.3,0.877,41.1,41.43,40.74,3.569,3.665,319.4,8.43,3.946,0.3673164,16.89,0.0005854338,0.001734237,2.5E-07
"2019-06-03 21:30:00",82150,"CKVY",12.86,53.78,54.57,55.51,53.53,61.83,62.04,57.86,0.872,41.02,41.43,40.68,3.524,3.537,294.9,9.85,4.822,0.1542073,16.89,0.000370134,0.001315443,2.5E-07
"2019-06-03 21:35:00",82151,"CKVY",12.84,54.4,54.01,54.4,53.53,61.05,62.28,60.7,0.881,41.07,41.28,40.87,3.514,3.555,315.1,13.13,5.042,0.0440023,16.89,0.000370134,0.001315443,2.5E-07
"2019-06-03 21:40:00",82152,"CKVY",12.86,54.78,54.38,54.9,53.97,60.4,62.11,60.33,0.884,41.24,41.55,40.92,3.058,3.323,342.2,14.26,3.069,0.001373975,16.88,0.000370134,0.001315443,2.5E-07
"2019-06-03 21:45:00",82153,"CKVY",12.85,52.01,53.97,54.9,51.95,67.95,67.95,60.47,0.898,41.58,41.89,41.3,2.175,2.585,308.7,94.3,2.85,0,16.89,-0.0005389372,7.87035E-05,2.5E-07
"2019-06-03 21:50:00",82154,"CKVY",12.84,49.79,50.19,52.01,49.48,73.75,74.33,67.95,0.898,41.67,41.84,41.51,1.593,1.88,142.7,4.071,2.85,0,16.88,-0.0005389372,7.87035E-05,2.5E-07
"2019-06-03 21:55:00",82155,"CKVY",12.85,50.91,50.26,50.91,49.73,71.04,73.75,71.01,0.902,41.86,42.15,41.61,1.622,1.542,91.5,16.33,2.85,0,16.88,-0.0005389372,7.87035E-05,2.5E-07
"2019-06-03 22:00:00",82156,"CKVY",12.85,49.86,50.09,50.85,49.8,73.1,73.61,70.97,0.892,41.75,42.05,41.48,1.294,1.521,155.9,43.89,1.534,0,16.88,-0.004354327,-0.005699096,2.5E-07
"2019-06-03 22:05:00",82157,"CKVY",12.85,51.53,51,51.96,49.86,69.74,73.92,68.3,0.906,41.9,42.18,41.55,1.15,1.2,16.84,44.37,2.63,0,16.88,-0.004354327,-0.005699096,2.5E-07
"2019-06-03 22:10:00",82158,"CKVY",12.85,51.53,52.06,52.39,51.53,69.88,69.88,68.23,0.907,42.36,42.68,41.85,1.013,1.061,332.8,36.18,4.165,0,16.88,-0.004354327,-0.005699096,2.5E-07
"2019-06-03 22:15:00",82159,"CKVY",12.85,51.4,52.05,52.58,51.34,68.58,70.22,66.79,0.886,42.06,42.59,41.32,1.692,1.305,310.4,14.8,3.288,0,16.88,-0.005283595,-0.00727785,2.5E-07
"2019-06-03 22:20:00",82160,"CKVY",12.84,50.11,50.41,51.4,49.8,72.28,72.42,68.58,0.891,41.24,41.61,40.96,2.019,1.805,297.9,4.112,3.069,0,16.88,-0.005283595,-0.00727785,2.5E-07
"2019-06-03 22:25:00",82161,"CKVY",12.83,50.55,50.64,50.85,50.11,72.76,73,71.59,0.911,42.1,42.37,41.61,2.256,2.176,311.5,19.49,3.288,0,16.88,-0.005283595,-0.00727785,2.5E-07
"2019-06-03 22:30:00",82162,"CKVY",12.84,51.36,51.16,51.54,50.49,71.12,72.97,70.64,0.918,42.41,42.79,42.04,2.136,2.276,315,16,2.85,0,16.88,-0.003476556,-0.004285095,2.5E-07
"2019-06-03 22:35:00",82163,"CKVY",12.82,50,50.49,51.36,49.94,74.31,75.17,70.78,0.912,42.33,42.59,41.97,1.604,1.914,347.4,40.89,1.754,0,16.88,-0.003476556,-0.004285095,2.5E-07
"2019-06-03 22:40:00",82164,"CKVY",12.83,50.19,49.88,50.25,49.63,75.35,76.75,74.28,0.931,42.61,43.08,42.04,1.242,1.43,300.6,10.22,2.411,0,16.88,-0.003476556,-0.004285095,2.5E-07
"2019-06-03 22:45:00",82165,"CKVY",12.81,49.89,50.16,50.31,49.89,75.83,75.83,75,0.927,42.7,42.86,42.45,1.224,1.188,335.3,9.09,2.411,0,16.88,-0.004741846,-0.006342156,2.5E-07
"2019-06-03 22:50:00",82166,"CKVY",12.83,50.38,50.13,50.38,49.76,76.28,77.51,75.86,0.949,43.17,43.52,42.55,1.607,1.39,322.6,7.631,2.192,0,16.88,-0.004741846,-0.006342156,2.5E-07
"2019-06-03 22:55:00",82167,"CKVY",12.83,49.34,49.95,50.45,49.27,78.07,78.07,75.77,0.934,43.03,43.34,42.61,2.041,1.795,348.8,20.3,3.726,0,16.88,-0.004741846,-0.006342156,2.5E-07
"2019-06-03 23:00:00",82168,"CKVY",12.8,48.53,49.36,49.58,48.53,77.86,79.54,76.56,0.904,42.91,43.36,41.77,2.349,2.273,32.91,35.52,3.726,0,16.88,-0.004317338,-0.005621342,2.5E-07
"2019-06-03 23:05:00",82169,"CKVY",12.82,46.31,46.68,48.53,45.94,87.2,87.5,78,0.932,42.08,42.74,41.61,2.412,2.389,122.2,7.025,2.63,0,16.88,-0.004317338,-0.005621342,2.5E-07
"2019-06-03 23:10:00",82170,"CKVY",12.81,47.85,47.11,47.92,46.25,84.5,87.3,84.4,0.957,43.18,43.56,42.65,1.907,2.256,124.3,8.69,2.192,0,16.88,-0.004317338,-0.005621342,2.5E-07
"2019-06-03 23:15:00",82171,"CKVY",12.8,45.94,47.37,48.04,45.94,82.9,84.4,80.3,0.873,42.44,43.47,40.9,1.46,1.535,204.4,43.95,2.85,0,16.88,-0.004311314,-0.005578329,2.5E-07
"2019-06-03 23:20:00",82172,"CKVY",12.81,44.21,44.85,46,44.15,88.4,88.4,82.9,0.872,40.86,41.4,40.39,1.864,1.59,236.1,6.181,4.822,0,16.88,-0.004311314,-0.005578329,2.5E-07
"2019-06-03 23:25:00",82173,"CKVY",12.81,44.71,44.6,44.95,44.21,89.7,90.2,88.5,0.902,41.66,42.17,41.04,2.544,2.206,231.5,10.87,4.822,0,16.88,-0.004311314,-0.005578329,2.5E-07
"2019-06-03 23:30:00",82174,"CKVY",12.81,45.94,45.38,45.94,44.71,90.1,91.3,89.4,0.95,42.76,43.44,41.81,3.18,2.934,222.9,5.351,4.165,0,16.88,-0.004308174,-0.005543373,2.5E-07
"2019-06-03 23:35:00",82175,"CKVY",12.79,47.3,46.07,47.3,45.69,91.7,92.5,89.7,1.017,43.45,45.02,42.9,3.216,3.253,228.7,12.11,4.384,0,16.88,-0.004308174,-0.005543373,2.5E-07
"2019-06-03 23:40:00",82176,"CKVY",12.79,45.82,46.85,47.67,45.69,88.5,91.6,86.4,0.928,43.49,44.95,42.42,3.156,3.128,243.9,14.73,4.384,0,16.88,-0.004308174,-0.005543373,2.5E-07
"2019-06-03 23:45:00",82177,"CKVY",12.8,46.13,45.92,46.31,45.51,89.7,91.4,88.4,0.951,43.26,43.89,42.43,2.79,3.04,260.8,24.78,3.069,0,16.88,-0.003652537,-0.004463542,2.5E-07
"2019-06-03 23:50:00",82178,"CKVY",12.8,46.5,45.98,46.5,45.45,90.6,92,89,0.974,43.34,44.1,42.54,2.453,2.587,19.2,26.24,3.507,0,16.88,-0.003652537,-0.004463542,2.5E-07
"2019-06-03 23:55:00",82179,"CKVY",12.79,47.74,47.02,47.8,46.31,87.9,90.6,87.8,0.991,44.15,44.47,43.56,2.563,2.447,319,15.17,4.822,0,16.88,-0.003652537,-0.004463542,2.5E-07
"2019-06-04 00:00:00",82180,"CKVY",12.79,46.94,47.45,47.93,46.88,87.3,87.8,85.8,0.955,43.72,44.39,43.02,3.152,2.861,290.3,14.15,5.042,0,16.88,-0.004059276,-0.005112718,2.5E-07
"2019-06-04 00:05:00",82181,"CKVY",12.79,47.01,46.79,47.07,46.45,87.6,88.9,87.3,0.96,43.42,43.78,43.13,3.365,3.316,262.5,18.43,4.165,0,16.88,-0.004059276,-0.005112718,2.5E-07
"2019-06-04 00:10:00",82182,"CKVY",12.77,47.45,47.3,47.69,46.82,85.2,87.8,84.9,0.951,43.43,43.82,43.06,3.187,3.351,250.7,14.66,4.165,0,16.88,-0.004059276,-0.005112718,2.5E-07
"2019-06-04 00:15:00",82183,"CKVY",12.77,46.77,47.01,47.45,46.77,86.6,86.6,85.2,0.941,43.06,43.25,42.89,2.597,2.845,224.6,11.42,3.069,0,16.88,-0.003353538,-0.004034244,2.5E-07
"2019-06-04 00:20:00",82184,"CKVY",12.78,46.34,46.76,46.96,46.28,86.5,87,86.5,0.926,43.02,43.29,42.48,2.244,2.439,220.9,14.85,3.507,0,16.88,-0.003353538,-0.004034244,2.5E-07
"2019-06-04 00:25:00",82185,"CKVY",12.78,45.41,45.75,46.4,45.35,89.2,89.2,86.4,0.921,42.39,42.6,42.24,1.977,2.098,226.7,16.07,2.63,0,16.88,-0.003353538,-0.004034244,2.5E-07
"2019-06-04 00:30:00",82186,"CKVY",12.77,45.11,45.3,45.48,45.11,89.6,90,89.1,0.914,42.42,42.68,42.2,1.422,1.691,214.5,35.4,1.754,0,16.88,-0.004506749,-0.005873297,2.5E-07
"2019-06-04 00:35:00",82187,"CKVY",12.77,44.73,44.79,45.23,44.49,92.1,92.1,89.6,0.927,42.24,42.71,41.86,1.355,1.336,97.7,26.88,2.411,0,16.88,-0.004506749,-0.005873297,2.5E-07
"2019-06-04 00:40:00",82188,"CKVY",12.77,44.55,44.46,44.86,43.99,93,93,90.6,0.929,42.27,42.72,41.58,1.111,1.244,93.5,40.63,1.973,0,16.88,-0.004506749,-0.005873297,2.5E-07
"2019-06-04 00:45:00",82189,"CKVY",12.77,45.23,44.93,45.23,44.49,92.8,93.3,92.8,0.951,43.05,43.3,42.6,1.293,1.161,101.9,20,1.973,0,16.88,-0.005599262,-0.007828713,2.5E-07
"2019-06-04 00:50:00",82190,"CKVY",12.77,45.23,45.18,45.29,44.98,92.6,92.8,91.9,0.95,43.09,43.29,42.86,0.888,1.175,129.1,1.048,1.973,0,16.88,-0.005599262,-0.007828713,2.5E-07
"2019-06-04 00:55:00",82191,"CKVY",12.75,45.11,45.31,45.48,45.11,92.5,93.3,92.4,0.944,43.38,43.65,43.06,0.826,0.862,119.6,27.82,1.973,0,16.88,-0.005599262,-0.007828713,2.5E-07
"2019-06-04 01:00:00",82192,"CKVY",12.76,44.73,45,45.23,44.73,93,93.7,92.2,0.936,43.12,43.53,42.77,0.649,0.714,154.6,15.02,1.754,0,16.88,-0.006066745,-0.008751874,2.5E-07
"2019-06-04 01:05:00",82193,"CKVY",12.74,41.9,43.18,44.8,41.77,92.8,93,90.5,0.838,40.95,42.9,39.77,1.329,0.885,163.9,44.24,4.822,0,16.88,-0.006066745,-0.008751874,2.5E-07
"2019-06-04 01:10:00",82194,"CKVY",12.75,42.02,41.92,42.21,41.59,95.3,95.5,92.8,0.864,40.49,41.03,39.75,1.975,1.65,169.6,10.74,3.946,0,16.88,-0.006066745,-0.008751874,2.5E-07
"2019-06-04 01:15:00",82195,"CKVY",12.75,42.82,42.45,42.88,41.96,95.9,96.2,95.1,0.897,41.34,41.89,40.69,2.934,2.534,156.5,11.62,4.165,0,16.88,-0.005064076,-0.006828185,2.5E-07
"2019-06-04 01:20:00",82196,"CKVY",12.75,45.11,44.27,45.85,42.82,91.1,96.9,91.1,0.93,43.26,44.59,41.73,2.929,2.948,188.7,26.99,4.603,0,16.88,-0.005064076,-0.006828185,2.5E-07
"2019-06-04 01:25:00",82197,"CKVY",12.75,42.95,43.59,45.11,42.88,92.7,92.9,88.9,0.872,41.34,42.64,40.91,3.223,3.156,245.4,6.336,5.48,0,16.88,-0.005064076,-0.006828185,2.5E-07
"2019-06-04 01:30:00",82198,"CKVY",12.72,43.38,42.84,43.38,42.51,95.5,95.5,92.6,0.912,41.21,42.19,40.59,2.694,2.879,319.5,55.97,3.507,0,16.88,-0.004056209,-0.005055039,2.5E-07
"2019-06-04 01:35:00",82199,"CKVY",12.72,43.62,43.59,43.81,43.32,93.7,95.6,93.1,0.904,42.01,42.57,41.49,2.411,2.561,303.3,34.2,3.069,0,16.88,-0.004056209,-0.005055039,2.5E-07
"2019-06-04 01:40:00",82200,"CKVY",12.72,44.25,43.9,44.37,43.5,92.5,93.7,92.5,0.914,42.05,42.41,41.81,1.772,2.031,301.4,13.15,2.85,0,16.88,-0.004056209,-0.005055039,2.5E-07
"2019-06-04 01:45:00",82201,"CKVY",12.73,43.75,43.83,44.25,43.63,92.3,92.5,91.2,0.895,41.59,42.22,41.33,1.253,1.573,9.72,31.23,1.096,0,16.88,-0.004743837,-0.006236508,2.5E-07
"2019-06-04 01:50:00",82202,"CKVY",12.73,43.94,44.12,44.38,43.69,90.1,93.1,90.1,0.88,41.8,42.43,41.24,1.275,1.33,265.7,25,4.603,0,16.88,-0.004743837,-0.006236508,2.5E-07
"2019-06-04 01:55:00",82203,"CKVY",12.73,43.76,43.92,44.07,43.64,90.9,90.9,90.1,0.881,41.39,41.58,41.16,0.904,1.089,302.9,22.71,1.973,0,16.88,-0.004743837,-0.006236508,2.5E-07
"2019-06-04 02:00:00",82204,"CKVY",12.73,42.59,43.09,43.76,42.53,92.6,92.8,90.8,0.858,40.82,41.28,40.47,1.199,1.029,188.4,54.93,1.973,0,16.88,-0.005620655,-0.007907008,2.5E-07
"2019-06-04 02:05:00",82205,"CKVY",12.7,41.04,41.86,42.59,41.04,93.5,93.5,92.5,0.816,40.01,40.74,39.24,1.065,1.076,141.3,24.11,2.63,0,16.88,-0.005620655,-0.007907008,2.5E-07
"2019-06-04 02:10:00",82206,"CKVY",12.71,42.65,41.82,42.65,41.04,96.9,96.9,93.5,0.9,40.7,41.83,39.35,1.11,0.997,234.2,46.91,1.973,0,16.88,-0.005620655,-0.007907008,2.5E-07
"2019-06-04 02:15:00",82207,"CKVY",12.72,42.71,42.2,42.77,41.66,97.3,97.4,95,0.906,41.2,42.03,40.41,1.98,1.54,226.3,4.704,4.384,0,16.88,-0.005556839,-0.007788999,2.5E-07
"2019-06-04 02:20:00",82208,"CKVY",12.72,42.78,43.43,43.95,42.71,94.7,98.1,94.6,0.884,42.6,43.26,41.31,2.773,2.387,246.6,7.069,4.603,0,16.88,-0.005556839,-0.007788999,2.5E-07
"2019-06-04 02:25:00",82209,"CKVY",12.72,42.41,42.53,42.9,42.28,94.3,95.5,94.2,0.868,41.17,41.61,40.77,3.795,3.336,243.2,14.5,4.603,0,16.88,-0.005556839,-0.007788999,2.5E-07
"2019-06-04 02:30:00",82210,"CKVY",12.71,42.91,42.59,43.03,42.29,94.2,94.8,92.5,0.884,40.89,41.48,40.29,3.805,3.814,268.8,6.481,4.603,0,16.88,-0.004009575,-0.004963677,2.5E-07
"2019-06-04 02:35:00",82211,"CKVY",12.71,43.65,43.05,43.71,42.79,93.4,94.2,91.7,0.902,41.11,41.94,40.55,3.499,3.598,299.2,17.57,6.357,0,16.88,-0.004009575,-0.004963677,2.5E-07
"2019-06-04 02:40:00",82212,"CKVY",12.71,43.16,43.67,44.15,43.03,89,93.4,89,0.843,41,42.16,40.01,2.974,3.259,307.4,14.49,4.384,0,16.88,-0.004009575,-0.004963677,2.5E-07
"2019-06-04 02:45:00",82213,"CKVY",12.71,42.79,42.73,43.1,42.48,92.7,92.7,89,0.866,40.24,40.94,39.85,2.099,2.543,338.3,22.87,1.973,0,16.88,-0.003664465,-0.004482445,2.5E-07
"2019-06-04 02:50:00",82214,"CKVY",12.71,42.54,42.64,42.97,42.35,93.1,93.2,91.8,0.862,40.6,41.04,40.21,1.424,1.735,288.5,28.21,2.63,0,16.88,-0.003664465,-0.004482445,2.5E-07
"2019-06-04 02:55:00",82215,"CKVY",12.7,42.29,42.29,42.6,42.11,94.1,94.1,92.9,0.863,40.52,40.77,40.34,1.022,1.206,278.7,10.95,1.754,0,16.88,-0.003664465,-0.004482445,2.5E-07
"2019-06-04 03:00:00",82216,"CKVY",12.69,41.86,42.13,42.42,41.74,94.3,94.5,94,0.85,40.62,40.95,40.19,0.832,0.954,237.6,48.26,1.534,0,16.88,-0.005419607,-0.007525378,2.5E-07
"2019-06-04 03:05:00",82217,"CKVY",12.68,41.86,41.82,41.92,41.67,95.7,95.7,94.2,0.863,40.5,40.77,40.21,0.903,0.933,93.6,18.63,1.973,0,16.88,-0.005419607,-0.007525378,2.5E-07
"2019-06-04 03:10:00",82218,"CKVY",12.69,42.11,41.85,42.17,41.61,96.4,96.4,95.7,0.878,40.77,41.22,40.47,0.598,0.713,97.9,0.066,1.096,0,16.88,-0.005419607,-0.007525378,2.5E-07
"2019-06-04 03:15:00",82219,"CKVY",12.69,41.61,42.11,42.35,41.55,95.5,96.7,95.5,0.852,41.13,41.45,40.36,0.959,0.716,279.7,46.46,2.192,0,16.88,-0.006039961,-0.008803682,2.5E-07
"2019-06-04 03:20:00",82220,"CKVY",12.69,40.44,40.95,41.61,40.32,95.2,95.6,95.1,0.813,39.71,40.41,39.06,0.944,0.944,247.3,21.49,1.973,0,16.88,-0.006039961,-0.008803682,2.5E-07
"2019-06-04 03:25:00",82221,"CKVY",12.69,40.81,40.45,40.93,40.19,97,97,95.2,0.839,39.42,40.14,39.01,1.662,1.312,277.9,16.57,3.507,0,16.89,-0.006039961,-0.008803682,2.5E-07
"2019-06-04 03:30:00",82222,"CKVY",12.67,40.69,40.79,40.93,40.62,96.7,97.1,96.7,0.833,39.98,40.15,39.77,1.664,1.668,264.2,9.5,3.288,0,16.88,-0.005390445,-0.007482454,2.5E-07
"2019-06-04 03:35:00",82223,"CKVY",12.69,40.01,40.31,40.69,39.95,96.7,96.8,96.4,0.811,39.43,39.82,39.06,1.997,1.958,252.9,8.38,3.946,0,16.88,-0.005390445,-0.007482454,2.5E-07
"2019-06-04 03:40:00",82224,"CKVY",12.68,39.76,39.76,40.07,39.57,96.9,96.9,96.3,0.805,38.86,39.19,38.64,1.209,1.618,263.1,0.1,0,0,16.88,-0.005390445,-0.007482454,2.5E-07
"2019-06-04 03:45:00",82225,"CKVY",12.67,40.07,40.04,40.19,39.7,97.5,97.5,96.8,0.82,39.34,39.56,38.88,0.811,1.043,125.2,43.29,1.315,0,16.88,-0.005146474,-0.007010257,2.5E-07
"2019-06-04 03:50:00",82226,"CKVY",12.68,40.19,40.17,40.44,39.95,97.6,97.8,97.3,0.825,39.53,39.86,39.27,0.16,0.375,7.518,93.8,0.658,0,16.88,-0.005146474,-0.007010257,2.5E-07
"2019-06-04 03:55:00",82227,"CKVY",12.66,41.06,40.82,41.24,40.07,98,98.4,97.6,0.856,40.35,40.8,39.45,0.646,0.393,344.1,15.69,2.63,0,16.88,-0.005146474,-0.007010257,2.5E-07
"2019-06-04 04:00:00",82228,"CKVY",12.67,39.14,39.92,41.06,39.14,96.1,98,95.8,0.78,39.06,40.53,38.1,0.766,0.769,267,92.9,2.411,0,16.88,-0.006248252,-0.00936688,2.5E-07
"2019-06-04 04:05:00",82229,"CKVY",12.67,38.83,38.98,39.39,38.59,97.2,97.3,96.1,0.779,38.1,38.43,37.58,1.111,0.934,249.3,22.19,2.192,0,16.88,-0.006248252,-0.00936688,2.5E-07
"2019-06-04 04:10:00",82230,"CKVY",12.67,38.53,38.76,38.96,38.46,97.8,98.1,97.1,0.774,38.15,38.38,37.84,1.091,1.121,225.5,29.33,2.63,0,16.88,-0.006248252,-0.00936688,2.5E-07
"2019-06-04 04:15:00",82231,"CKVY",12.66,37.85,38.19,38.53,37.78,98.2,98.3,97.8,0.757,37.7,37.98,37.29,1.081,1.046,301,40.89,2.192,0,16.88,-0.005525101,-0.007836773,2.5E-07
"2019-06-04 04:20:00",82232,"CKVY",12.67,38.83,38.1,38.83,37.72,99.3,99.4,98.2,0.796,37.76,38.67,37.27,1.034,1.003,17.12,35.57,2.192,0,16.88,-0.005525101,-0.007836773,2.5E-07
"2019-06-04 04:25:00",82233,"CKVY",12.67,39.08,39.1,39.45,38.77,99.7,99.9,99.3,0.806,39.02,39.42,38.61,1.06,1.056,26.62,25.1,2.411,0,16.88,-0.005525101,-0.007836773,2.5E-07
"2019-06-04 04:30:00",82234,"CKVY",12.67,39.95,39.57,40.01,39.02,100.2,100.2,99.7,0.838,39.57,40.05,38.94,1.337,1.132,48.36,7.546,2.411,0,16.88,-0.005582988,-0.007915385,2.5E-07
"2019-06-04 04:35:00",82235,"CKVY",12.64,39.82,39.89,40.07,39.7,99.9,100.2,99.9,0.832,39.92,40.1,39.69,1.308,1.42,54.17,2.633,1.534,0,16.88,-0.005582988,-0.007915385,2.5E-07
"2019-06-04 04:40:00",82236,"CKVY",12.66,38.59,39.26,39.82,38.59,99.1,99.9,99.1,0.787,39.14,39.81,38.36,1.047,1.103,242.3,93.1,1.754,0,16.88,-0.005582988,-0.007915385,2.5E-07
"2019-06-04 04:45:00",82237,"CKVY",12.64,37.23,37.98,38.59,37.11,98.8,99.2,98.5,0.743,37.71,38.37,36.78,1.23,1.156,235,6.688,2.63,0,16.88,-0.005451482,-0.007623375,0.001664857
"2019-06-04 04:50:00",82238,"CKVY",12.66,37.72,37.25,37.85,36.49,100.1,100.2,98.6,0.768,37.09,37.89,36.16,1.905,1.519,231.1,7.259,3.726,0,16.88,-0.005451482,-0.007623375,0.001664857
"2019-06-04 04:55:00",82239,"CKVY",12.66,38.72,38.69,39.21,37.72,100.2,100.2,100.1,0.799,38.72,39.25,37.75,2.594,2.318,242.1,7.793,3.507,0,16.88,-0.005451482,-0.007623375,0.001664857
"2019-06-04 05:00:00",82240,"CKVY",12.66,38.72,38.72,38.9,38.53,100.1,100.2,100.1,0.799,38.75,38.95,38.56,2.864,2.785,248.5,6.445,3.946,0,16.88,-0.004665311,-0.006084834,0.00773722
"2019-06-04 05:05:00",82241,"CKVY",12.65,38.23,38.33,38.78,38.1,100.1,100.2,100,0.783,38.37,38.83,38.11,2.031,2.5,199.7,18.11,1.754,0,16.88,-0.004665311,-0.006084834,0.00773722
"2019-06-04 05:10:00",82242,"CKVY",12.66,39.22,38.7,39.28,38.1,100.1,100.2,100.1,0.815,38.74,39.31,38.14,1.643,1.785,21.14,22.48,2.411,0,16.88,-0.004665311,-0.006084834,0.00773722
"2019-06-04 05:15:00",82243,"CKVY",12.64,38.72,39.06,39.59,38.6,99.9,100.2,99.9,0.797,39.09,39.63,38.58,1.313,1.416,21.14,15.58,2.63,0,16.88,0.0001280787,0.0001289385,0.01897086
"2019-06-04 05:20:00",82244,"CKVY",12.65,39.34,39.01,39.47,38.48,100.1,100.2,99.8,0.818,39.03,39.51,38.45,1.38,1.358,45.46,9.31,2.192,0,16.88,0.0001280787,0.0001289385,0.01897086
"2019-06-04 05:25:00",82245,"CKVY",12.65,39.96,39.49,39.96,39.1,100.1,100.2,100,0.839,39.53,40.01,39.1,0.988,1.235,317.6,67.27,1.315,0,16.89,0.0001280787,0.0001289385,0.01897086
"2019-06-04 05:30:00",82246,"CKVY",12.65,39.59,39.66,39.96,39.47,99.6,100.2,99.6,0.822,39.64,40,39.42,0.601,0.79,346.8,31.41,1.754,0.02611937,16.88,0.0001517729,0.0001606701,0.04146099
"2019-06-04 05:35:00",82247,"CKVY",12.65,39.91,39.64,39.91,39.41,99.3,99.7,99.2,0.83,39.49,39.73,39.27,1.163,0.837,334,5.825,3.288,0.1319612,16.89,0.0001517729,0.0001606701,0.04146099
"2019-06-04 05:40:00",82248,"CKVY",12.65,39.97,39.91,40.09,39.78,98.6,99.3,98.5,0.826,39.62,39.83,39.47,1.159,1.195,338.7,12.22,1.973,0.3758697,16.89,0.0001517729,0.0001606701,0.04146099
"2019-06-04 05:45:00",82249,"CKVY",12.65,39.6,39.72,39.97,39.29,98.2,98.6,97.7,0.811,39.26,39.61,38.71,1.084,1.186,94.2,51.07,1.754,0.8546354,16.89,0.0003615695,0.0004313393,0.07425577
"2019-06-04 05:50:00",82250,"CKVY",12.65,39.97,39.91,40.16,39.6,98.6,98.6,98,0.826,39.49,39.8,39.1,1.135,1.058,271.3,3.662,3.726,1.682882,16.89,0.0003615695,0.0004313393,0.07425577
"2019-06-04 05:55:00",82251,"CKVY",12.65,39.97,40.08,40.28,39.85,98.5,98.8,98.5,0.825,39.73,39.97,39.48,1.73,1.397,261.3,4.884,2.85,3.052299,16.89,0.0003615695,0.0004313393,0.07425577
"2019-06-04 06:00:00",82252,"CKVY",12.63,39.48,39.68,40.1,39.35,98.3,98.6,98.2,0.808,39.26,39.72,38.91,1.931,1.819,293.6,23.27,1.754,4.966448,16.89,0.001016636,0.001161665,0.1116695
"2019-06-04 06:05:00",82253,"CKVY",12.65,39.29,39.38,39.6,39.23,98.3,98.4,98.2,0.802,38.96,39.18,38.79,1.151,1.571,264.7,9.5,1.315,7.41062,16.89,0.001016636,0.001161665,0.1116695
"2019-06-04 06:10:00",82254,"CKVY",12.64,39.35,39.3,39.48,39.17,98.6,98.7,98.2,0.806,38.91,39.15,38.74,0.866,0.988,210.7,13.48,2.192,10.49612,16.89,0.001016636,0.001161665,0.1116695
"2019-06-04 06:15:00",82255,"CKVY",12.67,39.23,39.24,39.42,39.11,98.3,98.7,98.3,0.8,38.86,39.08,38.69,1.062,0.928,207.9,9.82,2.411,14.3084,16.89,0.002278565,0.002492022,0.1521036
"2019-06-04 06:20:00",82256,"CKVY",12.69,38.92,38.97,39.29,38.74,97.8,98.4,97.8,0.787,38.45,38.86,38.16,1.486,1.325,227.4,6.224,2.192,18.58774,16.89,0.002278565,0.002492022,0.1521036
"2019-06-04 06:25:00",82257,"CKVY",12.73,39.35,38.99,39.35,38.8,97.7,98,97.5,0.799,38.43,38.77,38.25,1.081,1.301,231.2,23.67,0.877,23.90497,16.89,0.002278565,0.002492022,0.1521036
"2019-06-04 06:30:00",82258,"CKVY",12.79,40.22,39.9,40.34,39.23,97.4,98.1,97.4,0.824,39.34,39.76,38.63,0.761,0.9,148,52.23,2.411,37.49342,16.89,0.005941463,0.006416696,0.1942957
"2019-06-04 06:35:00",82259,"CKVY",12.85,40.96,40.44,41.08,39.97,97.2,97.5,97.1,0.846,39.73,40.4,39.22,0.533,0.655,82.4,33.87,2.411,54.40353,16.89,0.005941463,0.006416696,0.1942957
"2019-06-04 06:40:00",82260,"CKVY",12.93,41.95,41.56,42.07,41.02,96.5,97.3,96.5,0.873,40.77,41.21,40.32,0.789,0.633,199.9,17.24,2.192,72.15247,16.89,0.005941463,0.006416696,0.1942957
"2019-06-04 06:45:00",82261,"CKVY",13.02,42.82,42.38,42.82,41.95,94.9,96.6,94.8,0.887,41.27,41.5,41.03,1.19,1.009,170.7,29.51,4.165,83.54922,16.9,0.01051016,0.01129656,0.2367451
"2019-06-04 06:50:00",82262,"CKVY",13.08,43.25,43.03,43.25,42.69,94.2,95,94,0.896,41.56,41.75,41.31,1.763,1.431,150.5,11.76,3.507,94.12406,16.9,0.01051016,0.01129656,0.2367451
"2019-06-04 06:55:00",82263,"CKVY",13.21,43.93,43.47,43.93,43.19,94.8,94.9,94.1,0.925,42.01,42.57,41.63,2.073,1.957,130.7,14.21,2.85,105.5384,16.9,0.01051016,0.01129656,0.2367451
"2019-06-04 07:00:00",82264,"CKVY",13.29,44.3,44.07,44.36,43.8,93.1,94.9,93.1,0.922,42.45,42.64,42.22,2.038,2.056,96.4,10.93,2.85,117.6649,16.9,0.01439613,0.01571297,0.2797921
"2019-06-04 07:05:00",82265,"CKVY",13.35,45.35,44.77,45.47,44.24,91.7,93.2,91.7,0.945,42.75,43.26,42.29,1.65,1.873,78.51,10.3,2.192,130.0762,16.91,0.01439613,0.01571297,0.2797921
"2019-06-04 07:10:00",82266,"CKVY",13.44,47.02,46.1,47.02,45.35,88.4,91.6,88.4,0.97,43.32,43.9,42.98,1.148,1.406,84.3,10.25,1.096,142.859,16.91,0.01439613,0.01571297,0.2797921
"2019-06-04 07:15:00",82267,"CKVY",13.54,47.57,47.6,48.01,47.02,82.7,88.4,82.7,0.926,43.37,43.79,42.58,0.71,0.917,67.43,17.88,1.534,155.9965,16.91,0.01994301,0.02185515,0.3230501
"2019-06-04 07:20:00",82268,"CKVY",13.76,48.75,48.11,48.75,47.45,80.9,86.2,80.9,0.947,43.42,44.19,42.49,0.419,0.56,42.55,8.2,1.096,169.6461,16.91,0.01994301,0.02185515,0.3230501
"2019-06-04 07:25:00",82269,"CKVY",13.82,48.62,48.97,49.55,48.62,81,81,78.42,0.943,42.98,43.86,42.39,0.439,0.412,357.3,27.91,1.534,183.4933,16.91,0.01994301,0.02185515,0.3230501
"2019-06-04 07:30:00",82270,"CKVY",13.75,48.86,48.76,48.99,48.49,81.1,81.9,80.1,0.954,43.23,43.64,42.65,0.29,0.388,327.6,20.79,0.877,197.5267,16.92,0.0262331,0.02833557,0.3668195
"2019-06-04 07:35:00",82271,"CKVY",13.69,49.23,48.98,49.23,48.73,80.6,81.7,78.82,0.961,43.12,43.62,42.59,0.179,0.22,301.2,0.297,1.096,211.4731,16.92,0.0262331,0.02833557,0.3668195
"2019-06-04 07:40:00",82272,"CKVY",13.63,51.2,50.22,51.26,49.23,75.65,81.6,75.65,0.971,44.13,44.84,43.39,0.093,0.138,3.382,15.92,1.096,225.692,16.92,0.0262331,0.02833557,0.3668195
"2019-06-04 07:45:00",82273,"CKVY",13.62,51.93,51.98,52.49,51.2,76.75,77.27,72.97,1.012,44.19,45.18,43.63,0.054,0.081,335.9,15.92,0,240.4436,16.92,0.03265344,0.03497207,0.4098026
"2019-06-04 07:50:00",82274,"CKVY",13.61,50.02,50.85,51.93,49.9,80.7,80.8,75.31,0.99,44.23,44.99,43.7,0.262,0.126,266.1,26.77,1.973,255.3886,16.92,0.03265344,0.03497207,0.4098026
"2019-06-04 07:55:00",82275,"CKVY",13.6,50.2,50.34,50.57,49.96,81.5,83,80.4,1.008,44.96,45.52,44.33,0.508,0.331,270.7,14.99,1.973,270.08,16.93,0.03265344,0.03497207,0.4098026
"2019-06-04 08:00:00",82276,"CKVY",13.6,51,50.46,51.07,49.95,80,81.4,79.56,1.019,44.68,45.51,44.14,0.564,0.544,252.8,33,1.315,284.2725,16.93,0.03870327,0.0415705,0.4518934
"2019-06-04 08:05:00",82277,"CKVY",13.61,51.87,51.26,51.93,50.88,76.81,80.6,76.75,1.01,44.65,45.45,44.14,0.547,0.587,193.4,15.82,1.315,298.7058,16.93,0.03870327,0.0415705,0.4518934
"2019-06-04 08:10:00",82278,"CKVY",13.61,54.65,53.38,54.83,51.87,71.25,78.46,71.25,1.038,45.96,46.94,44.82,0.279,0.453,149.6,58.31,0.658,313.8414,16.93,0.03870327,0.0415705,0.4518934
"2019-06-04 08:15:00",82279,"CKVY",13.6,54.4,54.41,54.77,54.15,72.63,72.66,68.2,1.048,44.9,45.83,44.16,0.446,0.376,175.9,28.35,2.411,329.5452,16.93,0.04651793,0.05015859,0.4932268
"2019-06-04 08:20:00",82280,"CKVY",13.62,55.63,55.29,55.75,54.4,69.29,73.96,64.73,1.046,44.98,46.46,43.96,0.394,0.404,120.1,61.41,1.534,345.14,16.93,0.04651793,0.05015859,0.4932268
"2019-06-04 08:25:00",82281,"CKVY",13.62,54.02,55.04,55.56,54.02,69.56,70.35,66.44,0.99,44.76,45.75,44.05,0.608,0.469,213.5,35.68,2.411,360.426,16.93,0.04651793,0.05015859,0.4932268
"2019-06-04 08:30:00",82282,"CKVY",13.62,54.19,53.85,54.19,53.64,73.33,75.01,69.6,1.05,45.04,46.31,44.11,0.639,0.627,297.5,28.89,2.192,375.1558,16.93,0.05416084,0.05847587,0.5341361
"2019-06-04 08:35:00",82283,"CKVY",13.63,55.86,55.04,55.86,54.07,72.13,73.12,64.58,1.098,45.02,47.04,43.39,0.786,0.732,43,29.49,2.411,389.9991,16.94,0.05416084,0.05847587,0.5341361
"2019-06-04 08:40:00",82284,"CKVY",13.63,57.09,56.48,57.09,55.86,63.99,72.81,63.24,1.018,45.47,47.45,44.04,0.812,0.871,141.5,55.77,1.973,405.2886,16.94,0.05416084,0.05847587,0.5341361
"2019-06-04 08:45:00",82285,"CKVY",13.62,55.79,56.48,57.46,55.61,65.05,69.93,60.77,0.988,44.79,46.57,43.64,1.295,1.027,75.47,20.61,3.946,421.0219,16.94,0.06203857,0.06752469,0.5733112
"2019-06-04 08:50:00",82286,"CKVY",13.63,55.61,56.03,56.35,55.36,67.66,67.66,62.31,1.02,44.4,45.72,42.92,1.746,1.476,146.2,26.37,3.946,436.9005,16.94,0.06203857,0.06752469,0.5733112
"2019-06-04 08:55:00",82287,"CKVY",13.62,55.85,55.95,56.22,55.61,66.6,70.89,63.13,1.013,44.66,46.81,43.64,2.37,2.062,151.9,23.62,4.165,451.9912,16.94,0.06203857,0.06752469,0.5733112
"2019-06-04 09:00:00",82288,"CKVY",13.62,56.58,56.45,57.33,55.79,62.89,70.27,61.2,0.982,44.94,46.81,43.54,2.034,2.196,146.4,52.74,3.507,466.806,16.94,0.06899635,0.07655495,0.6115627
"2019-06-04 09:05:00",82289,"CKVY",13.63,57.25,56.6,57.37,56.08,64.15,70.05,62.89,1.027,45.33,47.52,44.02,1.716,1.848,177,29.89,4.165,481.5198,16.94,0.06899635,0.07655495,0.6115627
"2019-06-04 09:10:00",82290,"CKVY",13.63,56.2,56.5,57.44,55.82,64.97,69.08,61.33,1.001,44.88,46.78,43.5,1.835,1.757,189.2,24.77,5.042,496.1439,16.94,0.06899635,0.07655495,0.6115627
"2019-06-04 09:15:00",82291,"CKVY",13.63,56.81,56.73,57.3,56.13,65.92,68.39,61.12,1.038,44.96,46.54,43.22,1.931,1.874,199.4,52.79,4.165,510.4859,16.94,0.0757542,0.08366082,0.6472086
"2019-06-04 09:20:00",82292,"CKVY",13.63,57.3,57.07,57.36,56.81,65.72,69.56,61.67,1.054,45.49,47.34,43.85,1.977,2.07,205.8,39.59,4.165,524.5897,16.94,0.0757542,0.08366082,0.6472086
"2019-06-04 09:25:00",82293,"CKVY",13.63,58.04,57.89,58.54,57.3,62.7,66.68,58.24,1.032,44.99,47.52,43.63,1.535,1.674,130.7,36,3.726,538.9047,16.94,0.0757542,0.08366082,0.6472086
"2019-06-04 09:30:00",82294,"CKVY",13.62,58.78,58.28,58.91,57.79,63.32,66.06,59,1.071,45.06,47.37,43.81,1.414,1.487,148.9,61.6,4.384,553.5428,16.94,0.08345909,0.09199119,0.6812015
"2019-06-04 09:35:00",82295,"CKVY",13.62,59.52,59.06,59.77,58.41,59.27,67.57,58.58,1.029,45.97,48.9,44.59,1.406,1.354,114.8,31.07,3.946,568.1058,16.94,0.08345909,0.09199119,0.6812015
"2019-06-04 09:40:00",82296,"CKVY",13.62,59.52,59.07,59.59,58.66,61.91,65.92,58.92,1.075,46.01,47.8,44.95,1.475,1.553,119.5,31.2,3.946,582.6021,16.94,0.08345909,0.09199119,0.6812015
"2019-06-04 09:45:00",82297,"CKVY",13.61,59.82,59.96,60.32,59.4,65.23,66.4,56.93,1.145,46.62,48.99,44.5,1.752,1.536,143.5,30.19,5.261,596.9175,16.94,0.09176989,0.1005685,0.7120148
"2019-06-04 09:50:00",82298,"CKVY",13.6,60.12,60.48,60.99,59.82,56.89,65.37,55.76,1.009,45.71,48.29,44.42,1.645,1.646,176.4,25.93,3.946,611.2553,16.94,0.09176989,0.1005685,0.7120148
"2019-06-04 09:55:00",82299,"CKVY",13.61,60.3,59.81,60.37,59.38,62.27,65.67,57.13,1.112,45.99,48.06,44.4,1.58,1.578,191.7,42.44,3.946,625.3411,16.94,0.09176989,0.1005685,0.7120148
"2019-06-04 10:00:00",82300,"CKVY",13.61,60.67,60.24,60.73,59.86,59.53,63.44,56.1,1.076,45.82,47.87,44.33,1.442,1.586,155.8,36.26,2.63,638.7739,16.94,0.09914409,0.1088764,0.7422084
"2019-06-04 10:05:00",82301,"CKVY",13.6,60.6,60.87,61.22,60.6,59.49,65.7,57.95,1.073,47.07,49.62,45.97,1.986,1.763,178.3,29.35,5.261,651.834,16.94,0.09914409,0.1088764,0.7422084
"2019-06-04 10:10:00",82302,"CKVY",13.6,60.6,60.44,60.66,60.23,66.52,66.69,57.43,1.2,46.99,49.53,45.34,2.334,2.13,181.9,29.18,4.822,664.6701,16.94,0.09914409,0.1088764,0.7422084
"2019-06-04 10:15:00",82303,"CKVY",13.59,60.85,61.09,61.59,60.6,61.17,66.55,56.13,1.113,47.53,49.79,45.72,2.596,2.456,190.6,14.82,3.726,677.6447,16.94,0.1055986,0.1165348,0.7678412
"2019-06-04 10:20:00",82304,"CKVY",13.57,61.34,61.35,61.9,60.85,57.33,63.98,53.69,1.062,46.23,48.79,44.48,2.052,2.299,212.7,32.34,2.63,690.2429,16.94,0.1055986,0.1165348,0.7678412
"2019-06-04 10:25:00",82305,"CKVY",13.59,62.45,61.71,62.64,61.16,49.99,61.79,49.99,0.963,45.71,48.56,43.59,1.477,1.815,310,59.05,3.288,702.5617,16.94,0.1055986,0.1165348,0.7678412
"2019-06-04 10:30:00",82306,"CKVY",13.58,63.37,63.14,63.68,62.45,52.32,62.16,50.37,1.041,46.76,50.46,43.79,1.363,1.354,105.8,57.34,4.822,714.7382,16.94,0.1133207,0.1247597,0.7938894
"2019-06-04 10:35:00",82307,"CKVY",13.58,64.35,63.7,64.41,62.99,53.21,59.38,50.88,1.095,46.93,49.86,44.59,1.25,1.323,138,65.28,3.507,727.1647,16.94,0.1133207,0.1247597,0.7938894
"2019-06-04 10:40:00",82308,"CKVY",13.57,64.28,64.35,64.65,64.03,56.25,59.3,51.39,1.155,47.63,49.94,46.01,1.531,1.412,155.9,32.46,4.603,739.6649,16.94,0.1133207,0.1247597,0.7938894
"2019-06-04 10:45:00",82309,"CKVY",13.57,63.28,63.55,64.28,63.16,56.28,60.19,50.66,1.116,46.75,49.8,44.89,1.691,1.58,128.3,85.2,6.576,751.8848,16.95,0.1215007,0.1328952,0.8149199
"2019-06-04 10:50:00",82310,"CKVY",13.55,64.15,63.28,64.15,62.67,52.55,60.46,51.35,1.074,46.5,49.18,44.81,2.234,2.099,96.2,76.57,6.795,763.6425,16.95,0.1215007,0.1328952,0.8149199
"2019-06-04 10:55:00",82311,"CKVY",13.56,64.88,64.75,65.38,63.96,57.79,59.23,50.11,1.212,47.9,50.42,45.78,2.33,2.113,97.1,73.25,6.576,774.87,16.95,0.1215007,0.1328952,0.8149199
"2019-06-04 11:00:00",82312,"CKVY",13.56,63.9,64.25,65.07,63.65,61.08,61.08,50.52,1.238,47.5,50.46,45.24,2.842,2.774,27.43,15.88,6.357,785.6854,16.95,0.1270246,0.1407011,0.834048
"2019-06-04 11:05:00",82313,"CKVY",13.54,64.02,63.96,64.27,63.65,52.31,63.38,50.63,1.065,47.06,51.48,45.27,2.955,2.84,303.2,34.13,5.261,796.0735,16.95,0.1270246,0.1407011,0.834048
"2019-06-04 11:10:00",82314,"CKVY",13.55,64.7,64.36,64.76,64.02,51.86,58.2,50.45,1.081,46.89,49.42,45.47,2.844,3.047,359.5,43.57,5.042,806.1491,16.95,0.1270246,0.1407011,0.834048
"2019-06-04 11:15:00",82315,"CKVY",13.55,65.07,64.98,65.44,64.64,51.24,58.89,49.91,1.082,47.21,50.66,45.56,2.239,2.417,355.1,78.28,6.795,815.9763,16.95,0.1321989,0.1473064,0.8509445
"2019-06-04 11:20:00",82316,"CKVY",13.54,64.82,64.74,65.13,64.39,54.12,62.11,51.17,1.133,47.83,51.69,46.17,2.374,2.296,346.9,43.04,5.918,824.9867,16.95,0.1321989,0.1473064,0.8509445
"2019-06-04 11:25:00",82317,"CKVY",13.54,65.06,64.99,65.25,64.64,52.71,59.5,50.86,1.113,48.17,50.64,46.34,3.159,2.8,5.064,28.73,7.672,832.8629,16.95,0.1321989,0.1473064,0.8509445
"2019-06-04 11:30:00",82318,"CKVY",13.52,65.61,65.36,65.74,65,56.62,60.18,49.77,1.218,48.35,51.3,45.95,3.758,3.579,323.2,47.3,9.21,839.6422,16.95,0.1365961,0.1521474,0.8630984
"2019-06-04 11:35:00",82319,"CKVY",13.53,65.41,65.75,66.16,65.29,52.53,60.38,50.37,1.123,48.86,51.79,46.41,4.467,4.105,344.2,20.8,9.86,848.6588,16.95,0.1365961,0.1521474,0.8630984
"2019-06-04 11:40:00",82320,"CKVY",13.51,66.45,66.3,67.07,65.35,57.5,61.4,47.94,1.274,49.37,52.81,46,4.154,4.197,334.1,47.53,8.55,858.7507,16.95,0.1365961,0.1521474,0.8630984
"2019-06-04 11:45:00",82321,"CKVY",13.53,67.19,67.06,67.44,66.45,50.81,61.23,44.89,1.155,48.51,53.32,44.9,4.585,4.337,331.8,23.88,9.21,869.3541,16.95,0.1430645,0.1620074,0.8725297
"2019-06-04 11:50:00",82322,"CKVY",13.52,67.19,66.71,67.32,66.33,55.85,58.59,46.74,1.269,48.31,51.69,45.38,4.326,4.554,328.8,61.19,9.64,877.9258,16.95,0.1430645,0.1620074,0.8725297
"2019-06-04 11:55:00",82323,"CKVY",13.51,67.93,67.8,68.18,67.13,53.76,59.96,49.17,1.254,50.58,53.21,48.25,4.163,4.286,346.4,45.68,7.453,885.7314,16.95,0.1430645,0.1620074,0.8725297
"2019-06-04 12:00:00",82324,"CKVY",13.52,67.19,67.14,68.06,66.64,51.88,56.57,44.75,1.179,47.37,52.08,44.58,3.932,4.061,270.2,22.26,9.21,893.5099,16.95,0.1483547,0.1683399,0.8803684
"2019-06-04 12:05:00",82325,"CKVY",13.52,67.69,67.48,68.24,66.95,39.68,55.89,38.48,0.917,46.24,51,41.81,4.176,3.821,305.5,23.79,11.84,901.4615,16.95,0.1483547,0.1683399,0.8803684
"2019-06-04 12:10:00",82326,"CKVY",13.5,67.56,67.69,68.06,67.32,41.36,46.6,37.86,0.952,44.34,46.56,41.11,5.047,4.763,302.4,12.51,10.74,911.2971,16.95,0.1483547,0.1683399,0.8803684
"2019-06-04 12:15:00",82327,"CKVY",13.5,68.06,68.31,68.98,67.44,39.47,52.08,38.58,0.924,45.15,50.48,41.83,5.213,4.815,325.7,27.87,10.74,920.4507,16.95,0.1549916,0.1774984,0.8899061
"2019-06-04 12:20:00",82328,"CKVY",13.51,68.61,67.83,68.67,67.5,43.79,50.57,36.05,1.045,43.43,49.35,39.87,5.522,5.436,301.1,25.26,11.84,928.309,16.95,0.1549916,0.1774984,0.8899061
"2019-06-04 12:25:00",82329,"CKVY",13.5,68.43,68.5,68.92,68.06,42.56,51.98,35.98,1.009,44.13,50.25,40.23,5.131,5.358,300.3,57.28,10.3,932.7125,16.95,0.1549916,0.1774984,0.8899061
"2019-06-04 12:30:00",82330,"CKVY",13.49,68.73,68.74,69.04,68.3,42.28,46.87,37.69,1.013,44.46,47.71,41.65,5.798,5.536,326,40.15,12.49,936.0524,16.95,0.1588618,0.18481,0.8930991
"2019-06-04 12:35:00",82331,"CKVY",13.5,68.3,68.5,68.73,68.3,38.58,48.79,37.11,0.911,44.26,48.61,41.25,5.403,5.666,327.4,25.85,10.3,939.6945,16.94,0.1588618,0.18481,0.8930991
"2019-06-04 12:40:00",82332,"CKVY",13.49,69.17,68.53,69.23,68.18,41.56,48.18,37.31,1.011,44.35,48.67,41.28,5.417,5.134,342.4,35.33,10.08,945.5342,16.94,0.1588618,0.18481,0.8930991
"2019-06-04 12:45:00",82333,"CKVY",13.48,69.29,69.11,69.41,68.43,40.29,48.14,36.87,0.984,45.1,48.88,41.3,4.994,5.536,290,21.68,10.08,951.7499,16.95,0.1616815,0.187794,0.8906697
"2019-06-04 12:50:00",82334,"CKVY",13.48,69.66,69.59,69.78,69.29,40.12,48.48,35.98,0.993,44.44,49.46,41.49,4.184,4.336,302.9,49.29,8.99,954.9629,16.94,0.1616815,0.187794,0.8906697
"2019-06-04 12:55:00",82335,"CKVY",13.5,69.29,69.61,70.28,69.04,42.9,47.22,34.95,1.048,44.78,48.81,40.68,4.526,4.475,316.2,31.73,10.96,955.9316,16.95,0.1616815,0.187794,0.8906697
"2019-06-04 13:00:00",82336,"CKVY",13.5,69.78,69.73,70.03,69.23,37.69,48.76,36.05,0.936,45.5,49.84,41.8,5.039,4.726,311.3,18.48,12.49,958.6238,16.95,0.1638481,0.1881089,0.8854265
"2019-06-04 13:05:00",82337,"CKVY",13.5,69.66,69.71,70.03,69.29,41.7,47.08,36.15,1.032,44.91,48.84,41.5,6.011,5.695,313.2,24.43,10.74,963.2634,16.94,0.1638481,0.1881089,0.8854265
"2019-06-04 13:10:00",82338,"CKVY",13.5,70.4,69.85,70.4,69.47,39.68,46.53,35.87,1.007,44.3,48.64,41.47,5.535,5.934,326.5,48.51,8.11,968.5588,16.94,0.1638481,0.1881089,0.8854265
"2019-06-04 13:15:00",82339,"CKVY",13.49,69.97,70.11,70.52,69.54,39.34,43.1,33.2,0.983,43.47,46.84,39.9,4.783,4.904,283,24.99,10.96,971.3113,16.94,0.1665049,0.1939581,0.8785264
"2019-06-04 13:20:00",82340,"CKVY",13.48,70.77,70.29,70.77,69.78,38.41,43.93,35.02,0.987,44.03,47.72,41.11,5.747,5.335,325.8,17.5,12.71,971.2189,16.94,0.1665049,0.1939581,0.8785264
"2019-06-04 13:25:00",82341,"CKVY",13.47,70.46,70.29,71.14,69.72,40.91,43.52,31.49,1.04,42.6,47.08,38.33,6.728,6.147,343.4,39.84,12.93,971.1111,16.94,0.1665049,0.1939581,0.8785264
"2019-06-04 13:30:00",82342,"CKVY",13.49,71.02,70.65,71.2,70.15,36.18,44.65,31.45,0.937,43.36,48.21,38.84,7.301,7.149,291.2,28.01,10.96,971.7873,16.94,0.1688728,0.199014,0.8688354
"2019-06-04 13:35:00",82343,"CKVY",13.49,70.95,70.49,71.02,69.9,42.08,42.08,31.93,1.088,42.42,46.8,39.44,6.68,7.101,329.2,16.76,11.4,976.4847,16.94,0.1688728,0.199014,0.8688354
"2019-06-04 13:40:00",82344,"CKVY",13.49,71.14,71.18,71.87,70.64,36.63,47.15,30.77,0.953,43.63,50.23,39.35,6.508,6.467,318.4,25.37,10.96,981.6499,16.94,0.1688728,0.199014,0.8688354
"2019-06-04 13:45:00",82345,"CKVY",13.49,70.76,70.62,71.45,70.03,38.41,43,32.89,0.987,42.62,47.65,39.93,6.139,6.49,342,17.48,9.86,986.7686,16.94,0.1729984,0.2050989,0.8555027
"2019-06-04 13:50:00",82346,"CKVY",13.47,69.77,70.66,71.5,69.77,36.45,41.87,32.58,0.905,42.71,46.88,39.85,6.741,6.294,333.3,16.46,16.44,976.5449,16.94,0.1729984,0.2050989,0.8555027
"2019-06-04 13:55:00",82347,"CKVY",13.48,71.61,70.75,71.68,69.27,38.99,42.17,31.79,1.031,42.92,46.62,39.75,7.334,6.956,327.4,16.93,13.37,901.7758,16.94,0.1729984,0.2050989,0.8555027
"2019-06-04 14:00:00",82348,"CKVY",13.48,71.23,71.56,71.79,71.23,37.54,43.09,32.13,0.98,43.78,48.14,40.34,7.67,7.378,313.3,16.34,12.06,917.791,16.94,0.1568693,0.1885312,0.8383847
"2019-06-04 14:05:00",82349,"CKVY",13.48,72.22,71.51,72.22,70.93,37.92,45.15,33.71,1.023,45.5,49.15,41.19,7.555,7.678,305.7,20.75,14.25,895.5967,16.94,0.1568693,0.1885312,0.8383847
"2019-06-04 14:10:00",82350,"CKVY",13.47,70.8,71.45,72.28,70.74,36.14,42.2,33.23,0.929,43.61,47.35,41.31,8.21,8.03,328.2,15.11,17.1,961.5654,16.94,0.1568693,0.1885312,0.8383847
"2019-06-04 14:15:00",82351,"CKVY",13.47,70.98,70.88,71.23,70.24,35.21,45.76,33.29,0.911,45.44,49.12,40.16,8.82,8.47,310.9,18,12.71,865.8752,16.94,0.1544209,0.1882008,0.8164194
"2019-06-04 14:20:00",82352,"CKVY",13.47,69.99,70.43,71.1,69.93,38.98,43.91,34.49,0.975,44.28,47.57,41.45,8.93,8.82,287.3,29.21,13.15,793.6754,16.94,0.1544209,0.1882008,0.8164194
"2019-06-04 14:25:00",82353,"CKVY",13.47,69.5,69.94,70.42,69.44,38.43,46.48,36.03,0.946,44.65,48.86,41.84,7.992,8.36,316.9,19.21,11.62,659.1655,16.94,0.1544209,0.1882008,0.8164194
"2019-06-04 14:30:00",82354,"CKVY",13.45,69.5,69.52,69.87,69.19,43.16,44.77,36.17,1.062,44.38,47.13,41.64,7.386,7.75,321,20.5,10.3,556.6868,16.94,0.1062194,0.1367651,0.7945983
"2019-06-04 14:35:00",82355,"CKVY",13.47,69.5,69.5,69.81,69.25,40.14,44.22,36.24,0.988,44.23,46.71,41.7,7.026,7.055,321.1,20.3,11.62,481.3945,16.94,0.1062194,0.1367651,0.7945983
"2019-06-04 14:40:00",82356,"CKVY",13.45,69.56,69.68,70.11,69.37,42.34,42.75,34.87,1.044,43.63,46.35,40.48,7.656,7.394,327.2,9.59,13.37,444.8347,16.93,0.1062194,0.1367651,0.7945983
"2019-06-04 14:45:00",82357,"CKVY",13.47,67.34,68.07,69.62,67.28,50.32,52.13,42.13,1.15,47.98,49.6,45.51,8.62,8.18,338.7,13.18,15.56,417.9297,16.93,0.08801676,0.1144147,0.7684322
"2019-06-04 14:50:00",82358,"CKVY",13.47,67.28,67.29,67.4,67.16,52.2,54.32,46.31,1.19,48.35,50.26,45.93,8.87,8.92,340.8,12.12,12.93,371.4221,16.93,0.08801676,0.1144147,0.7684322
"2019-06-04 14:55:00",82359,"CKVY",13.47,67.71,67.41,67.77,67.16,48.6,53.5,46.82,1.125,48.07,50.01,46.24,8.81,8.9,343.8,12.01,12.71,334.9193,16.93,0.08801676,0.1144147,0.7684322
"2019-06-04 15:00:00",82360,"CKVY",13.48,68.88,68.43,69,67.65,47.47,50.93,44.36,1.144,47.87,50.07,46.12,8.92,8.86,339.8,13.77,14.47,384.0272,16.93,0.09028596,0.1164432,0.7374492
"2019-06-04 15:05:00",82361,"CKVY",13.48,68.02,68.42,69,67.83,48.67,49.84,45.21,1.138,47.34,49.43,46.13,9.14,9.08,337.9,14.45,13.81,474.1689,16.93,0.09028596,0.1164432,0.7374492
"2019-06-04 15:10:00",82362,"CKVY",13.48,70.36,68.84,70.36,67.96,48.57,53.61,43.98,1.231,48.68,52.45,46.1,8.42,8.78,331.1,17.41,11.62,548.1296,16.93,0.09028596,0.1164432,0.7374492
"2019-06-04 15:15:00",82363,"CKVY",13.48,71.23,70.68,71.23,70.36,45.97,51.52,39.8,1.2,48.37,52.26,45.13,7.332,7.904,317,19.61,12.06,702.6053,16.93,0.1325476,0.1622696,0.7075557
"2019-06-04 15:20:00",82364,"CKVY",13.47,70.86,71.03,71.78,70.24,42.06,49.98,39.22,1.084,47.96,51.1,44.87,6.544,6.909,310.7,15.33,10.74,825.5062,16.93,0.1325476,0.1622696,0.7075557
"2019-06-04 15:25:00",82365,"CKVY",13.48,71.3,71.34,71.73,70.86,44.46,49.26,39.46,1.163,48.78,51.56,45.13,6.125,6.268,314.5,30.04,9.86,924.0653,16.93,0.1325476,0.1622696,0.7075557
"2019-06-04 15:30:00",82366,"CKVY",13.47,68.34,69.67,71.24,68.34,40.42,51.11,40.42,0.956,47.96,50.47,43.39,7.211,6.542,283.4,14.1,17.54,779.9026,16.93,0.1215426,0.1473853,0.6753407
"2019-06-04 15:35:00",82367,"CKVY",13.47,66.91,67.28,68.28,66.79,46.45,50.25,40.01,1.046,45.65,48.13,43.07,8.53,7.951,268.7,8.52,16,587.9098,16.93,0.1215426,0.1473853,0.6753407
"2019-06-04 15:40:00",82368,"CKVY",13.47,66.91,66.79,67.04,66.6,48.26,50.22,44.39,1.086,45.82,47.7,44.33,9.26,8.98,260.2,9.34,10.96,403.8815,16.93,0.1215426,0.1473853,0.6753407
"2019-06-04 15:45:00",82369,"CKVY",13.47,67.16,67.15,67.41,66.79,46.35,52.41,45.97,1.052,47.32,49.3,45.46,7.558,8.5,257.9,12.24,8.11,321.1544,16.92,0.07123826,0.09616885,0.643478
"2019-06-04 15:50:00",82370,"CKVY",13.46,67.16,67.15,67.35,66.97,49.05,53.5,44.74,1.114,47.47,49.74,44.99,5.516,6.404,253.8,11.49,6.795,289.1763,16.92,0.07123826,0.09616885,0.643478
"2019-06-04 15:55:00",82371,"CKVY",13.47,66.72,66.88,67.16,66.66,45.38,53.19,45.38,1.015,48.08,49.47,44.97,4.677,4.95,287.6,20.88,8.33,263.9984,16.92,0.07123826,0.09616885,0.643478
"2019-06-04 16:00:00",82372,"CKVY",13.46,66.6,66.83,67.28,66.48,52.2,52.89,41.79,1.163,46.51,48.98,43.09,5.486,4.985,312.1,17.23,11.4,229.2859,16.92,0.05218405,0.0690596,0.6061691
"2019-06-04 16:05:00",82373,"CKVY",13.48,66.36,66.43,66.67,66.17,52.34,55.08,50.7,1.156,48.55,49.95,47.51,6.803,6.155,315.8,9.13,11.4,200.1984,16.92,0.05218405,0.0690596,0.6061691
"2019-06-04 16:10:00",82374,"CKVY",13.47,65.01,65.84,66.42,64.94,49.6,58.16,49.6,1.045,48.76,50.85,45.74,8.15,7.405,296,13.33,16.22,191.2957,16.92,0.05218405,0.0690596,0.6061691
"2019-06-04 16:15:00",82375,"CKVY",13.48,64.46,64.64,65.13,64.33,50.91,54.19,48.27,1.052,46.2,47.67,44.87,8.91,8.67,289.9,10.31,15.12,203.1595,16.92,0.05372638,0.07322765,0.5678715
"2019-06-04 16:20:00",82376,"CKVY",13.48,65.27,64.84,65.33,64.46,45.98,52.83,45.36,0.977,45.62,47.47,43.57,8.65,8.77,296.5,9.63,10.3,221.5006,16.91,0.05372638,0.07322765,0.5678715
"2019-06-04 16:25:00",82377,"CKVY",13.5,65.09,65.38,65.58,64.97,52.25,53.86,45.67,1.104,45.57,48.17,43.98,7.745,8.44,296.6,11.3,10.08,234.0048,16.91,0.05372638,0.07322765,0.5678715
"2019-06-04 16:30:00",82378,"CKVY",13.5,65.22,64.99,65.34,64.6,47.56,55.13,45.78,1.009,45.57,48.39,43.48,6.353,7.019,274.1,10.98,8.99,243.2399,16.91,0.05968011,0.0817631,0.5307795
"2019-06-04 16:35:00",82379,"CKVY",13.51,65.59,65.32,65.59,65.16,48.79,52.22,46.26,1.049,45.88,47.41,44.04,4.815,5.595,300.6,12.2,3.726,254.8401,16.91,0.05968011,0.0817631,0.5307795
"2019-06-04 16:40:00",82380,"CKVY",13.51,65.9,65.7,65.96,65.46,50.37,54.48,45.78,1.095,46.35,48.94,44.26,3.621,4.169,310.9,14.55,4.603,271.4883,16.91,0.05968011,0.0817631,0.5307795
"2019-06-04 16:45:00",82381,"CKVY",13.52,66.58,66.27,66.64,65.77,45.88,56.06,42.9,1.021,45.93,49.9,43.2,2.603,2.991,319.5,15.19,4.603,289.5423,16.91,0.05694513,0.07141064,0.4896156
"2019-06-04 16:50:00",82382,"CKVY",13.52,66.64,66.66,66.82,66.45,47.59,53.18,44.85,1.061,46.63,49.15,44.47,3.488,2.929,315.1,8.05,8.77,290.8293,16.91,0.05694513,0.07141064,0.4896156
"2019-06-04 16:55:00",82383,"CKVY",13.52,65.59,65.99,66.76,65.53,49.37,59.17,47.15,1.062,48.32,51.22,44.94,5.417,4.215,316.9,14.82,17.76,271.9127,16.91,0.05694513,0.07141064,0.4896156
"2019-06-04 17:00:00",82384,"CKVY",13.51,64.23,64.76,65.59,64.23,45.57,51.6,45.54,0.935,44.81,46.78,42.81,8.13,6.843,337,13.24,15.34,234.6875,16.91,0.04714022,0.06166037,0.4473305
"2019-06-04 17:05:00",82385,"CKVY",13.52,63.86,63.96,64.29,63.74,47.28,50.57,44.03,0.957,43.62,45.31,41.58,9.66,8.99,339.1,11.64,16.66,193.1306,16.91,0.04714022,0.06166037,0.4473305
"2019-06-04 17:10:00",82386,"CKVY",13.53,63.49,63.62,63.86,63.31,44.95,47.28,43.72,0.898,42.35,43.41,41,9.61,9.94,341.7,14.06,14.47,152.3916,16.91,0.04714022,0.06166037,0.4473305
"2019-06-04 17:15:00",82387,"CKVY",13.53,62.2,63.3,63.68,62.2,54.21,57.22,44.03,1.035,43.83,47.42,41.24,7.133,8.46,313.9,28.39,7.234,113.0088,16.91,0.04330922,0.06650931,0.4072678
"2019-06-04 17:20:00",82388,"CKVY",13.53,60.65,62.18,63.06,60.59,58.04,62.53,46.12,1.049,44.54,47.95,41.21,5.064,6.102,305.7,27.84,6.576,81.10102,16.91,0.04330922,0.06650931,0.4072678
"2019-06-04 17:25:00",82389,"CKVY",13.5,63.68,62.45,63.8,60.65,44.89,59.07,42.28,0.903,42.68,46.42,40.09,4.505,4.59,344.3,14.9,11.4,60.03194,16.91,0.04330922,0.06650931,0.4072678
"2019-06-04 17:30:00",82390,"CKVY",13.23,60.9,62.38,63.8,60.9,58.52,58.52,44.58,1.067,44.18,46.37,41.67,5.73,4.998,329,16.48,10.08,49.37204,16.91,0.02460652,0.03812417,0.3634123
"2019-06-04 17:35:00",82391,"CKVY",13.15,59.67,60.34,61.02,59.67,68.26,68.74,58.56,1.191,47.95,49.53,46.34,5.925,5.882,315.1,13.74,8.11,47.47434,16.91,0.02460652,0.03812417,0.3634123
"2019-06-04 17:40:00",82392,"CKVY",13.16,59.42,59,59.67,58.37,61.54,73.02,61.09,1.065,48.57,50.09,45.92,5.351,5.816,269.1,20.87,8.55,51.77111,16.9,0.02460652,0.03812417,0.3634123
"2019-06-04 17:45:00",82393,"CKVY",13.38,64.11,62.45,64.11,59.42,35.43,61.61,34.26,0.723,38.43,46.26,35.29,4.074,4.956,284.7,39.08,8.55,60.61386,16.9,0.02524445,0.0374992,0.3186699
"2019-06-04 17:50:00",82394,"CKVY",13.62,64.05,64.37,64.73,63.87,37.69,44.85,34.2,0.768,38.29,42.34,35.35,3.519,3.676,158.8,21.26,4.165,69.70601,16.9,0.02524445,0.0374992,0.3186699
"2019-06-04 17:55:00",82395,"CKVY",13.56,61.59,62.54,64.36,61.46,58.53,58.6,37.97,1.094,45.16,47.5,38,2.955,3.234,118.1,38.11,6.138,72.71547,16.9,0.02524445,0.0374992,0.3186699
"2019-06-04 18:00:00",82396,"CKVY",13.1,60.8,61.17,61.59,60.68,60.32,60.7,53.39,1.096,46.17,47.32,44.35,4.205,3.33,323,8.15,9.21,67.64691,16.9,0.02262677,0.03258203,0.2760402
"2019-06-04 18:05:00",82397,"CKVY",13.02,59.08,59.96,60.8,59.08,71.19,71.26,60.01,1.217,48.59,49.9,46.69,5.226,4.832,298.3,12.6,8.11,59.6629,16.9,0.02262677,0.03258203,0.2760402
"2019-06-04 18:10:00",82398,"CKVY",13.02,58.71,58.85,59.2,58.59,72.84,73.69,71.26,1.229,50.12,50.55,49.7,5.672,5.387,280.3,8.91,5.918,55.21962,16.9,0.02262677,0.03258203,0.2760402
"2019-06-04 18:15:00",82399,"CKVY",13.01,59.64,59,59.64,58.65,66.7,73.14,66.5,1.163,49.46,50.34,48.33,4.502,5.126,307.7,10.38,4.603,54.67334,16.9,0.01811136,0.02612832,0.229614
"2019-06-04 18:20:00",82400,"CKVY",13,59.89,59.9,60.07,59.45,69.27,69.27,65.88,1.219,49.28,49.83,48.33,3.64,3.966,282.9,8.09,5.042,54.04655,16.9,0.01811136,0.02612832,0.229614
"2019-06-04 18:25:00",82401,"CKVY",12.98,61,60.39,61.12,59.58,58.1,69.61,56.76,1.063,47.36,50.02,44.74,3.211,3.447,309.8,17.7,8.11,51.14264,16.9,0.01811136,0.02612832,0.229614
"2019-06-04 18:30:00",82402,"CKVY",12.97,61.06,61.16,61.43,60.75,59.5,63.34,57.86,1.091,47.09,48.55,46.14,4.223,3.428,317.4,14.31,15.12,46.84847,16.9,0.01616862,0.02348179,0.1878427
"2019-06-04 18:35:00",82403,"CKVY",12.98,59.89,60.63,61.31,59.89,63.24,63.24,57.93,1.112,46.68,47.52,46.09,7.604,6.114,332.7,14.1,21.48,43.12927,16.9,0.01616862,0.02348179,0.1878427
"2019-06-04 18:40:00",82404,"CKVY",13,60.13,59.81,60.2,59.52,60.63,64.34,60.05,1.076,47.04,47.62,46.14,10.7,9.03,328.9,11.07,22.14,42.56264,16.9,0.01616862,0.02348179,0.1878427
"2019-06-04 18:45:00",82405,"CKVY",13.01,60.13,60.2,60.44,59.95,60.02,61.25,57.75,1.065,46.13,46.81,45.28,12.9,12.06,331.4,10.06,19.95,44.33142,16.9,0.02656987,0.04260696,0.146982
"2019-06-04 18:50:00",82406,"CKVY",12.99,59.64,59.92,60.2,59.58,62.66,62.66,59.78,1.092,46.42,46.99,45.96,12.08,12.45,333,12.34,16.44,44.85878,16.9,0.02656987,0.04260696,0.146982
"2019-06-04 18:55:00",82407,"CKVY",12.96,59.39,59.47,59.7,59.21,60.81,62.86,59.81,1.051,46.03,47.03,45.41,11.79,12.01,319.2,11.67,17.76,42.01508,16.9,0.02656987,0.04260696,0.146982
"2019-06-04 19:00:00",82408,"CKVY",12.95,58.72,59.03,59.39,58.65,63.72,64.65,60.5,1.075,46.28,46.98,45.58,10.64,11.33,318,10.21,14.69,37.10747,16.9,0.02856486,0.04739365,0.1075724
"2019-06-04 19:05:00",82409,"CKVY",12.94,58.59,58.72,58.84,58.53,64.78,64.78,62.9,1.088,46.52,46.86,46.12,10.14,10.25,332.4,12.44,14.69,32.84124,16.9,0.02856486,0.04739365,0.1075724
"2019-06-04 19:10:00",82410,"CKVY",12.93,58.22,58.45,58.66,58.22,66.22,66.29,64,1.098,46.8,47.22,46.38,9.77,9.95,340,11.18,15.78,29.82678,16.9,0.02856486,0.04739365,0.1075724
"2019-06-04 19:15:00",82411,"CKVY",12.92,57.61,57.96,58.35,57.61,68.62,69.21,66.22,1.113,47.26,47.73,46.86,10.12,9.89,331.1,11.21,14.91,27.89285,16.9,0.02118176,0.03573472,0.07089386
"2019-06-04 19:20:00",82412,"CKVY",12.92,56.75,57.28,57.74,56.75,73.5,74.15,68.28,1.155,47.97,48.69,47.27,10.25,10.3,343.4,13.45,15.34,27.3329,16.9,0.02118176,0.03573472,0.07089386
"2019-06-04 19:25:00",82413,"CKVY",12.92,56.14,56.23,56.75,55.89,73.77,76.65,72.47,1.134,48.29,48.93,47.19,10.09,10.13,337.8,17.61,21.04,27.04644,16.9,0.02118176,0.03573472,0.07089386
"2019-06-04 19:30:00",82414,"CKVY",12.92,56.14,56.08,56.26,55.89,71.89,74.08,70.62,1.105,47.2,48.02,46.64,11.12,10.55,328.8,11.22,21.92,26.18156,16.9,0.01303979,0.02425164,0.03908448
"2019-06-04 19:35:00",82415,"CKVY",12.91,55.71,55.96,56.2,55.65,71.86,72.95,70.14,1.088,46.98,47.52,46.41,12.82,11.84,326.3,10.73,24.11,24.36308,16.9,0.01303979,0.02425164,0.03908448
"2019-06-04 19:40:00",82416,"CKVY",12.9,55.71,55.7,56.02,55.4,71.31,73.33,70.52,1.079,46.76,47.22,46.38,13.95,13.49,322,10.7,20.82,22.29713,16.9,0.01303979,0.02425164,0.03908448
"2019-06-04 19:45:00",82417,"CKVY",12.9,55.16,55.43,55.77,55.04,73.44,73.78,71.27,1.09,46.79,47.13,46.39,13.48,13.74,318.8,10.65,17.54,20.62672,16.89,0.009165239,0.02200556,0.01788607
"2019-06-04 19:50:00",82418,"CKVY",12.89,54.98,55.13,55.29,54.92,74.06,74.13,72.24,1.092,46.73,47.07,46.41,12.35,13.04,322.9,10.51,18.19,19.31521,16.89,0.009165239,0.02200556,0.01788607
"2019-06-04 19:55:00",82419,"CKVY",12.89,54.67,54.89,55.11,54.67,73.75,74.78,72.62,1.075,46.73,47.09,46.26,11.17,11.8,326,12.4,19.73,18.13589,16.89,0.009165239,0.02200556,0.01788607
"2019-06-04 20:00:00",82420,"CKVY",12.88,54.68,54.65,54.8,54.43,73.24,74.82,72,1.068,46.35,46.91,45.75,11.12,11.04,327.5,11.45,20.82,16.85345,16.89,0.008843943,0.01053353,0.007182672
"2019-06-04 20:05:00",82421,"CKVY",12.88,54.3,54.43,54.74,54.18,74.06,74.13,72.79,1.065,46.19,46.5,45.96,11.48,11.19,318.2,11.49,17.54,15.4241,16.89,0.008843943,0.01053353,0.007182672
"2019-06-04 20:10:00",82422,"CKVY",12.88,54.12,54.18,54.43,53.93,74.61,74.92,73.58,1.066,46.17,46.49,45.88,11.56,11.45,319.1,11.27,16.22,13.97329,16.89,0.008843943,0.01053353,0.007182672
"2019-06-04 20:15:00",82423,"CKVY",12.87,53.93,53.93,54.18,53.69,74.68,75.95,74.13,1.06,46.17,46.55,45.82,10.87,11.24,318.4,12.9,18.63,12.64876,16.89,0.008168446,0.009789128,0.001414895
"2019-06-04 20:20:00",82424,"CKVY",12.86,53.75,53.82,54,53.69,75.47,75.98,74.71,1.064,46.24,46.51,45.98,9.18,10.1,317.3,16.33,12.71,11.52151,16.89,0.008168446,0.009789128,0.001414895
"2019-06-04 20:25:00",82425,"CKVY",12.87,53.32,53.49,53.75,53.19,77.63,77.63,75.12,1.077,46.24,46.57,45.9,7.736,8.46,285.5,12.4,9.43,10.78761,16.89,0.008168446,0.009789128,0.001414895
"2019-06-04 20:30:00",82426,"CKVY",12.85,53.69,53.31,53.69,53.01,76.19,79.55,75.98,1.071,46.62,47.06,46.18,6.116,6.929,276.2,10.35,7.453,11.90417,16.89,0.006744183,0.00833765,2.5E-07
"2019-06-04 20:35:00",82427,"CKVY",12.86,53.44,53.59,53.81,53.44,77.35,77.73,75.71,1.078,46.54,46.86,46.12,5.097,5.605,312.1,14.74,6.576,16.86324,16.89,0.006744183,0.00833765,2.5E-07
"2019-06-04 20:40:00",82428,"CKVY",12.86,53.87,53.64,53.93,53.38,73.79,77.28,73.79,1.045,46.29,46.69,45.68,4.598,4.785,338.4,14.71,6.795,20.91363,16.89,0.006744183,0.00833765,2.5E-07
"2019-06-04 20:45:00",82429,"CKVY",12.85,54,53.95,54.06,53.81,73.68,75.09,73.17,1.048,45.9,46.37,45.5,4.365,4.535,349.1,12.48,6.138,21.25694,16.89,0.005962847,0.007864828,2.5E-07
"2019-06-04 20:50:00",82430,"CKVY",12.85,53.87,53.91,54.06,53.75,74.13,74.2,73.07,1.049,45.73,46,45.44,4,4.168,345.8,17.36,5.48,17.82343,16.89,0.005962847,0.007864828,2.5E-07
"2019-06-04 20:55:00",82431,"CKVY",12.85,53.81,53.83,54,53.69,74.06,74.71,73.24,1.046,45.75,46.11,45.47,3.188,3.588,355.2,22.87,4.603,13.96014,16.89,0.005962847,0.007864828,2.5E-07
"2019-06-04 21:00:00",82432,"CKVY",12.84,53.75,53.79,53.94,53.57,75.61,75.81,73.79,1.066,45.95,46.39,45.52,2.371,2.793,340.7,23.41,3.726,10.96888,16.89,0.004782774,0.00665531,2.5E-07
"2019-06-04 21:05:00",82433,"CKVY",12.85,53.76,53.75,53.94,53.57,75.3,76.33,74.68,1.061,46.22,46.63,45.87,2.048,2.195,317.6,30.47,4.384,7.131362,16.89,0.004782774,0.00665531,2.5E-07
"2019-06-04 21:10:00",82434,"CKVY",12.84,53.45,53.88,54.13,53.45,76.2,76.61,73.28,1.062,46.18,46.57,45.66,2.128,2.109,254.9,54.86,3.946,4.148688,16.89,0.004782774,0.00665531,2.5E-07
"2019-06-04 21:15:00",82435,"CKVY",12.83,53.52,53.65,53.83,53.39,75,77.3,73.8,1.048,45.9,46.83,45.44,2.302,2.222,202.2,22.25,5.042,2.201421,16.89,0.003024368,0.004498525,2.5E-07
"2019-06-04 21:20:00",82436,"CKVY",12.85,54.01,53.99,54.32,53.46,71.02,74.79,70.71,1.011,45.46,45.97,44.77,3.286,2.736,199.4,17.54,7.891,1.149259,16.89,0.003024368,0.004498525,2.5E-07
"2019-06-04 21:25:00",82437,"CKVY",12.85,55.06,54.49,55.06,53.95,67.49,72.36,67.49,0.998,45.06,45.7,44.44,4.178,3.787,187,11.55,7.672,0.5602288,16.89,0.003024368,0.004498525,2.5E-07
"2019-06-04 21:30:00",82438,"CKVY",12.83,55.25,55.16,55.37,55,68.11,68.72,66.67,1.014,44.68,45.19,44.25,4.842,4.512,187.1,16.77,6.576,0.2322948,16.89,0.005094252,0.007135833,2.5E-07
"2019-06-04 21:35:00",82439,"CKVY",12.84,53.83,54.19,55.31,53.7,72.98,73.11,68.04,1.031,45.18,45.44,44.85,4.394,4.826,230.2,22.85,7.672,0.08514202,16.89,0.005094252,0.007135833,2.5E-07
"2019-06-04 21:40:00",82440,"CKVY",12.84,52.59,53.46,53.89,52.53,76.75,76.75,70.99,1.037,45.23,45.78,44.39,3.456,3.881,154.1,38.34,3.946,0.01121945,16.89,0.005094252,0.007135833,2.5E-07
"2019-06-04 21:45:00",82441,"CKVY",12.83,53.58,52.99,53.77,52.22,70.3,77.09,70.3,0.985,44.6,45.57,43.83,3.211,3.286,146.7,16.49,5.918,0,16.89,0.004829065,0.006669675,2.5E-07
"2019-06-04 21:50:00",82442,"CKVY",12.83,51.17,51.96,53.7,50.99,79.9,79.97,70.23,1.024,45.04,45.27,44.15,2.894,2.955,115.3,19.44,4.822,0,16.89,0.004829065,0.006669675,2.5E-07
"2019-06-04 21:55:00",82443,"CKVY",12.83,50.87,51.09,51.3,50.87,80.8,80.9,79.84,1.024,45.26,45.35,45.12,2.702,2.801,140.8,24.89,2.63,0,16.89,0.004829065,0.006669675,2.5E-07
"2019-06-04 22:00:00",82444,"CKVY",12.83,51.74,50.9,51.8,50.44,78.71,82.6,78.71,1.03,45.33,45.62,45.14,2.588,2.527,334.9,78.77,5.699,0,16.89,0.002734787,0.003939981,2.5E-07
"2019-06-04 22:05:00",82445,"CKVY",12.82,52.23,51.94,52.29,51.61,78.61,79.88,78.13,1.048,45.58,45.91,45.22,3.335,2.8,350.8,11.57,8.55,0,16.89,0.002734787,0.003939981,2.5E-07
"2019-06-04 22:10:00",82446,"CKVY",12.83,52.23,52.26,52.6,52.05,78.88,79.16,78.03,1.051,45.84,45.99,45.63,4.615,3.95,6.506,10.67,7.453,0,16.89,0.002734787,0.003939981,2.5E-07
"2019-06-04 22:15:00",82447,"CKVY",12.83,51.62,51.76,52.42,51.13,81.3,82.3,78.61,1.059,45.93,46.18,45.7,4.993,4.938,354.9,9.59,5.699,0,16.89,0.003496047,0.004823366,2.5E-07
"2019-06-04 22:20:00",82448,"CKVY",12.81,52.24,51.71,52.24,51.37,78.89,81.6,78.89,1.052,45.93,46.19,45.78,4.99,5.06,24.99,7.049,6.576,0,16.89,0.003496047,0.004823366,2.5E-07
"2019-06-04 22:25:00",82449,"CKVY",12.81,52.48,52.39,52.67,52.18,77.31,78.92,77.21,1.04,45.82,46.04,45.59,4.748,4.943,29.3,6.195,6.576,0,16.89,0.003496047,0.004823366,2.5E-07
"2019-06-04 22:30:00",82450,"CKVY",12.82,52.3,52.56,53.04,52.18,78,78,75.87,1.042,45.57,45.76,45.37,4.668,4.68,16.91,11.37,6.138,0,16.89,0.004154517,0.005558705,2.5E-07
"2019-06-04 22:35:00",82451,"CKVY",12.81,53.04,52.44,53.1,52.05,74.91,78.2,74.91,1.029,45.52,45.73,45.25,4.524,4.632,359.7,7.853,7.234,0,16.89,0.004154517,0.005558705,2.5E-07
"2019-06-04 22:40:00",82452,"CKVY",12.8,53.1,53.1,53.35,52.86,74.36,75.18,74.22,1.023,45.29,45.41,45.1,4.221,4.347,9.95,10.11,5.48,0,16.89,0.004154517,0.005558705,2.5E-07
"2019-06-04 22:45:00",82453,"CKVY",12.81,52.11,52.69,53.23,52.05,77.38,77.38,74.33,1.027,45.23,45.38,45.09,3.824,4.069,347.8,13.79,4.165,0,16.89,0.004420009,0.006020431,2.5E-07
"2019-06-04 22:50:00",82454,"CKVY",12.8,50.76,50.9,52.11,50.02,80.6,82.7,77.38,1.017,44.95,45.59,44.22,2.867,3.301,302.5,18.81,4.603,0,16.89,0.004420009,0.006020431,2.5E-07
"2019-06-04 22:55:00",82455,"CKVY",12.78,47.67,48.63,50.82,47.55,88.8,88.8,80.3,0.999,44.28,45.07,43.83,2.979,2.861,290.5,8.28,5.261,0,16.89,0.004420009,0.006020431,2.5E-07
"2019-06-04 23:00:00",82456,"CKVY",12.8,48.41,48.09,48.41,47.61,89.7,90.1,88.7,1.037,45.17,45.55,44.5,3.458,3.277,304.2,4.394,5.918,0,16.89,0.002162329,0.003044421,2.5E-07
"2019-06-04 23:05:00",82457,"CKVY",12.79,48.04,48.13,48.47,47.85,90.6,90.6,89.2,1.033,45.24,45.59,44.96,3.913,3.705,318.9,10.48,3.946,0,16.89,0.002162329,0.003044421,2.5E-07
"2019-06-04 23:10:00",82458,"CKVY",12.8,48.97,48.58,49.03,48.04,90,90.9,90,1.063,45.98,46.3,45.43,3.671,3.84,328.8,5.83,4.165,0,16.89,0.002162329,0.003044421,2.5E-07
"2019-06-04 23:15:00",82459,"CKVY",12.79,48.78,48.91,49.09,48.72,89.4,90,89.2,1.048,45.97,46.22,45.77,3.208,3.351,325,3.713,4.165,0,16.89,0.001537121,0.00211686,2.5E-07
"2019-06-04 23:20:00",82460,"CKVY",12.8,48.29,48.67,48.9,48.29,89.6,89.7,88.8,1.032,45.69,46.02,45.33,3.023,3.174,341.6,11.52,3.726,0,16.89,0.001537121,0.00211686,2.5E-07
"2019-06-04 23:25:00",82461,"CKVY",12.79,48.17,48.17,48.35,47.92,91.5,91.5,89.6,1.049,45.59,45.83,45.33,2.588,2.737,334.2,8.71,3.507,0,16.89,0.001537121,0.00211686,2.5E-07
"2019-06-04 23:30:00",82462,"CKVY",12.79,47.8,48.08,48.23,47.8,90.8,91.7,90.6,1.026,45.64,45.88,45.21,2.291,2.486,339,18.77,2.85,0,16.88,0.001246032,0.001773689,2.5E-07
"2019-06-04 23:35:00",82463,"CKVY",12.79,48.35,48.1,48.41,47.67,91.7,92.4,90.8,1.057,45.84,46.33,45.25,2.021,2.136,14.49,7.337,2.63,0,16.89,0.001246032,0.001773689,2.5E-07
"2019-06-04 23:40:00",82464,"CKVY",12.77,48.04,48.15,48.41,47.92,91.4,91.7,91.1,1.042,45.76,46.11,45.48,1.361,1.764,33.4,3.014,1.096,0,16.88,0.001246032,0.001773689,2.5E-07
"2019-06-04 23:45:00",82465,"CKVY",12.79,46.81,47.8,48.1,46.75,90.5,92.4,89.5,0.985,45.48,46.02,44.14,0.81,1.017,55.98,45.72,1.973,0,16.88,0.0007665708,0.001157886,2.5E-07
"2019-06-04 23:50:00",82466,"CKVY",12.78,46.01,45.87,46.81,45.58,94.2,94.2,90.1,0.995,43.67,44.45,43.24,0.337,0.593,137.2,0.056,1.315,0,16.88,0.0007665708,0.001157886,2.5E-07
"2019-06-04 23:55:00",82467,"CKVY",12.76,46.45,46.47,46.82,45.95,94.3,95.5,94.2,1.013,45.15,45.59,44.39,0.457,0.32,191.7,63.31,2.192,0,16.88,0.0007665708,0.001157886,2.5E-07
"2019-06-05 00:00:00",82468,"CKVY",12.78,43.98,45.07,46.39,43.98,94.2,94.9,93.1,0.921,43.5,44.84,42.41,1.086,0.802,257.9,6.416,3.069,0,16.88,0.0002843005,0.0004576171,2.5E-07
"2019-06-05 00:05:00",82469,"CKVY",12.77,43.74,43.96,44.23,43.68,94.8,95.6,94.2,0.918,42.63,43.06,42.24,1.682,1.376,267.1,6.221,3.069,0,16.88,0.0002843005,0.0004576171,2.5E-07
"2019-06-05 00:10:00",82470,"CKVY",12.76,43.62,43.46,43.8,43.19,95.4,95.4,94.5,0.92,42.05,42.47,41.74,1.817,1.817,276.9,12.68,1.973,0,16.88,0.0002843005,0.0004576171,2.5E-07
"2019-06-05 00:15:00",82471,"CKVY",12.77,44.12,44.02,44.24,43.62,95.4,96.1,95.3,0.938,42.91,43.18,42.41,1.662,1.737,274.1,5.014,2.411,0,16.88,0.0004328912,0.0006440596,2.5E-07
"2019-06-05 00:20:00",82472,"CKVY",12.77,43.38,43.81,44.3,43.38,94.4,95.4,94.3,0.902,42.36,43.01,41.85,1.647,1.651,260.2,4.013,2.85,0,16.88,0.0004328912,0.0006440596,2.5E-07
"2019-06-05 00:25:00",82473,"CKVY",12.76,43.25,43.08,43.44,42.88,96.2,96.3,94.1,0.915,41.75,42.27,41.33,1.995,1.803,241,4.326,2.411,0,16.88,0.0004328912,0.0006440596,2.5E-07
"2019-06-05 00:30:00",82474,"CKVY",12.76,42.64,43.16,43.38,42.57,96.5,96.9,96.2,0.896,42.27,42.51,41.62,1.664,1.914,221.8,24.2,2.192,0,16.88,0.0004352527,0.0006409684,2.5E-07
"2019-06-05 00:35:00",82475,"CKVY",12.76,42.51,42.45,42.88,42.08,97.8,97.8,96.3,0.904,41.65,42.16,41.21,1.537,1.573,94.6,8.87,2.63,0,16.88,0.0004352527,0.0006409684,2.5E-07
"2019-06-05 00:40:00",82476,"CKVY",12.75,42.39,42.35,42.64,42.14,98.4,98.5,97.4,0.905,41.82,42.11,41.6,1.591,1.522,91.4,11.01,3.507,0,16.88,0.0004352527,0.0006409684,2.5E-07
"2019-06-05 00:45:00",82477,"CKVY",12.73,42.51,42.22,42.64,41.77,99.2,99.3,98.1,0.917,41.89,42.46,41.32,1.929,1.699,79.07,3.639,2.411,0,16.88,0.0002218327,0.0003254233,2.5E-07
"2019-06-05 00:50:00",82478,"CKVY",12.75,43.26,42.91,43.26,42.51,99.8,99.9,99.2,0.95,42.81,43.23,42.31,1.885,1.907,59.14,7.08,2.192,0,16.88,0.0002218327,0.0003254233,2.5E-07
"2019-06-05 00:55:00",82479,"CKVY",12.74,44,43.63,44.06,43.13,100.1,100.2,99.8,0.98,43.66,44.12,43.1,1.595,1.793,26.59,18.3,1.754,0,16.88,0.0002218327,0.0003254233,2.5E-07
"2019-06-05 01:00:00",82480,"CKVY",12.74,44.55,44.35,44.68,43.94,100.1,100.2,100.1,1.001,44.4,44.73,43.97,1.21,1.462,358.9,8.51,1.754,0,16.88,7.290429E-05,9.986223E-05,2.5E-07
"2019-06-05 01:05:00",82481,"CKVY",12.73,45.91,45.15,45.91,44.43,100.2,100.2,100.1,1.054,45.19,45.97,44.47,0.808,0.96,260.3,41.19,1.534,0,16.88,7.290429E-05,9.986223E-05,2.5E-07
"2019-06-05 01:10:00",82482,"CKVY",12.73,43.01,45.2,46.1,43.01,96.5,100.2,96.3,0.909,44.96,46.17,42.05,0.984,0.858,236,20.24,2.85,0,16.88,7.290429E-05,9.986223E-05,2.5E-07
"2019-06-05 01:15:00",82483,"CKVY",12.73,42.27,42.29,43.07,41.9,97.9,98,96.3,0.897,41.5,42.19,41.18,1.52,1.222,274.6,11.01,3.069,0,16.88,0.000137568,0.0002068465,2.5E-07
"2019-06-05 01:20:00",82484,"CKVY",12.72,44.93,43.8,44.93,42.27,99.8,99.9,98,1.012,43.65,44.89,41.75,1.862,1.752,229.4,12.47,1.973,0,16.88,0.000137568,0.0002068465,2.5E-07
"2019-06-05 01:25:00",82485,"CKVY",12.71,43.08,44.48,45.06,43.08,93.5,99.8,93.5,0.884,43.82,44.99,41.36,1.792,1.891,272.5,34.13,2.411,0,16.88,0.000137568,0.0002068465,2.5E-07
"2019-06-05 01:30:00",82486,"CKVY",12.71,42.65,42.78,43.02,42.53,95.7,95.7,93.4,0.89,41.43,41.81,40.99,1.122,1.463,44.01,25.52,1.534,0,16.88,0.0002767941,0.0004066381,2.5E-07
"2019-06-05 01:35:00",82487,"CKVY",12.72,42.03,42.39,42.77,41.97,96.4,96.4,95.7,0.874,41.37,41.67,41,0.984,1.024,295.1,6.972,2.192,0,16.88,0.0002767941,0.0004066381,2.5E-07
"2019-06-05 01:40:00",82488,"CKVY",12.7,41.29,41.55,42.03,41.04,97.4,97.4,95.8,0.859,40.65,41.07,40.09,1.058,0.907,262.9,19.78,3.507,0,16.88,0.0002767941,0.0004066381,2.5E-07
"2019-06-05 01:45:00",82489,"CKVY",12.72,40.67,41.13,41.66,40.67,98.3,99,97.3,0.846,40.65,41.42,40.24,1.798,1.367,253.4,12.37,3.288,0,16.88,0.0002334864,0.0003553785,2.5E-07
"2019-06-05 01:50:00",82490,"CKVY",12.71,40.31,40.41,40.92,39.94,99.4,99.5,98.3,0.844,40.12,40.66,39.66,2.353,2.09,317.6,35.74,3.507,0,16.88,0.0002334864,0.0003553785,2.5E-07
"2019-06-05 01:55:00",82491,"CKVY",12.71,41.8,41.31,42.1,40.12,100.2,100.2,99.3,0.9,41.32,42.15,39.97,2.48,2.549,28.04,21.68,3.507,0,16.88,0.0002334864,0.0003553785,2.5E-07
"2019-06-05 02:00:00",82492,"CKVY",12.71,42.54,42.19,42.54,41.73,100.2,100.2,100.1,0.927,42.24,42.6,41.77,2.214,2.365,325.1,4.938,2.411,0,16.88,8.95722E-05,0.0001207306,2.5E-07
"2019-06-05 02:05:00",82493,"CKVY",12.71,42.6,42.67,42.85,42.48,100.2,100.2,100.1,0.929,42.72,42.89,42.53,1.548,1.921,317.2,17.06,1.754,0,16.88,8.95722E-05,0.0001207306,2.5E-07
"2019-06-05 02:10:00",82494,"CKVY",12.71,42.11,42.5,42.66,42.05,100.2,100.2,100.1,0.911,42.55,42.72,42.09,1.271,1.362,276.2,9.61,1.973,0,16.88,8.95722E-05,0.0001207306,2.5E-07
"2019-06-05 02:15:00",82495,"CKVY",12.7,41.06,41.46,42.05,40.93,100.2,100.2,100.1,0.875,41.51,42.09,40.98,0.972,1.177,276.4,10.1,1.973,0,16.88,5.923114E-05,8.027641E-05,2.5E-07
"2019-06-05 02:20:00",82496,"CKVY",12.68,41.18,41.03,41.18,40.81,100.1,100.2,100.1,0.879,41.07,41.25,40.85,0.728,0.809,264.5,0.02,0,0,16.88,5.923114E-05,8.027641E-05,2.5E-07
"2019-06-05 02:25:00",82497,"CKVY",12.68,41,41.07,41.24,40.87,100.2,100.2,100.1,0.873,41.11,41.29,40.92,0.274,0.499,264.5,0.056,0,0,16.88,5.923114E-05,8.027641E-05,2.5E-07
"2019-06-05 02:30:00",82498,"CKVY",12.69,41.37,41.12,41.43,40.93,100.1,100.2,100.1,0.885,41.17,41.48,40.96,0.076,0.131,158,46.61,0.658,0,16.88,7.597508E-05,0.0001139491,2.5E-07
"2019-06-05 02:35:00",82499,"CKVY",12.69,41,41.18,41.49,40.75,100.2,100.2,100.1,0.873,41.23,41.54,40.78,0.202,0.098,143,0.052,1.534,0,16.88,7.597508E-05,0.0001139491,2.5E-07
"2019-06-05 02:40:00",82500,"CKVY",12.68,39.95,41.08,41.8,39.88,100.1,100.2,100.1,0.838,41.12,41.85,39.93,1.011,0.562,126.6,6.462,3.288,0,16.88,7.597508E-05,0.0001139491,2.5E-07
"2019-06-05 02:45:00",82501,"CKVY",12.69,39.08,39.36,39.95,38.96,100.1,100.2,100.1,0.81,39.4,39.99,38.99,1.816,1.403,132.2,4.169,3.507,0,16.88,7.151143E-05,0.0001046658,2.5E-07
"2019-06-05 02:50:00",82502,"CKVY",12.67,40.44,39.36,40.44,38.83,100.2,100.2,100.1,0.854,39.4,40.49,38.86,2.37,2.176,169.7,19.91,2.85,0,16.88,7.151143E-05,0.0001046658,2.5E-07
"2019-06-05 02:55:00",82503,"CKVY",12.68,40.07,40.53,41.67,39.64,100.1,100.2,100.1,0.842,40.57,41.72,39.68,2.199,2.303,260.1,20.88,2.63,0,16.88,7.151143E-05,0.0001046658,2.5E-07
"2019-06-05 03:00:00",82504,"CKVY",12.68,39.7,39.32,40.07,38.89,100.2,100.2,100.1,0.83,39.36,40.11,38.92,2.487,2.307,275.9,4.185,4.384,0,16.88,4.793744E-05,6.096706E-05,2.5E-07
"2019-06-05 03:05:00",82505,"CKVY",12.66,39.39,39.72,39.95,39.39,100.1,100.2,100,0.82,39.77,40,39.43,2.842,2.64,287.8,11.15,3.946,0,16.88,4.793744E-05,6.096706E-05,2.5E-07
"2019-06-05 03:10:00",82506,"CKVY",12.68,38.83,39.37,39.64,38.83,100.2,100.2,100.1,0.803,39.41,39.68,38.87,3.328,3.109,303.7,4.413,4.603,0,16.88,4.793744E-05,6.096706E-05,2.5E-07
"2019-06-05 03:15:00",82507,"CKVY",12.67,40.19,39.28,40.26,38.59,100.2,100.2,100.1,0.846,39.32,40.31,38.61,3.316,3.302,315.5,8.51,4.822,0,16.88,3.998581E-05,4.836063E-05,2.5E-07
"2019-06-05 03:20:00",82508,"CKVY",12.67,40.19,40.34,40.69,40.07,100.1,100.2,100.1,0.846,40.38,40.74,40.1,3.537,3.458,314.3,9.37,4.822,0,16.88,3.998581E-05,4.836063E-05,2.5E-07
"2019-06-05 03:25:00",82509,"CKVY",12.67,41.24,40.84,41.43,40.19,100.1,100.2,100.1,0.881,40.88,41.48,40.21,3.623,3.598,323.5,9.37,4.603,0,16.88,3.998581E-05,4.836063E-05,2.5E-07
"2019-06-05 03:30:00",82510,"CKVY",12.67,41.68,41.52,41.68,41.18,100.1,100.2,100.1,0.896,41.56,41.73,41.21,3.463,3.636,331.3,5.18,3.946,0,16.88,3.635427E-05,4.273767E-05,2.5E-07
"2019-06-05 03:35:00",82511,"CKVY",12.67,41.3,41.7,41.92,41.18,100.1,100.2,100.1,0.883,41.74,41.97,41.21,3.069,3.171,358.3,20.59,3.946,0,16.88,3.635427E-05,4.273767E-05,2.5E-07
"2019-06-05 03:40:00",82512,"CKVY",12.66,41.18,41.12,41.43,40.62,100.1,100.2,100.1,0.879,41.16,41.48,40.66,2.403,2.748,50.11,17.54,2.63,0,16.89,3.635427E-05,4.273767E-05,2.5E-07
"2019-06-05 03:45:00",82513,"CKVY",12.65,40.25,40.75,41.18,40.19,99.1,100.2,99.1,0.84,40.69,41.23,39.97,2.524,2.38,74.23,6.727,4.384,0,16.89,5.713648E-05,7.281073E-05,2.5E-07
"2019-06-05 03:50:00",82514,"CKVY",12.66,40.69,40.76,41.06,40.07,99.1,99.8,99.1,0.853,40.62,41,39.85,2.098,2.421,95.8,30.08,3.507,0,16.89,5.713648E-05,7.281073E-05,2.5E-07
"2019-06-05 03:55:00",82515,"CKVY",12.66,39.57,40.12,40.69,39.33,98.2,99.1,97.6,0.81,39.71,40.46,38.75,2.049,2.031,212.7,46.45,2.411,0,16.89,5.713648E-05,7.281073E-05,2.5E-07
"2019-06-05 04:00:00",82516,"CKVY",12.66,37.29,38.37,39.76,37.29,97.9,98.5,96.4,0.738,37.74,39.36,36.48,2.065,1.974,256.2,6.754,5.261,0,16.89,0.0001862384,0.0002618369,2.5E-07
"2019-06-05 04:05:00",82517,"CKVY",12.66,38.22,37.63,38.28,36.98,100.1,100.1,97.8,0.783,37.4,38.31,36.44,3.256,2.594,267.7,4.645,5.699,0,16.89,0.0001862384,0.0002618369,2.5E-07
"2019-06-05 04:10:00",82518,"CKVY",12.65,38.46,38.63,38.96,38.22,99.9,100.2,99.9,0.789,38.66,39,38.23,4.018,3.715,283,14.42,5.042,0,16.88,0.0001862384,0.0002618369,2.5E-07
"2019-06-05 04:15:00",82519,"CKVY",12.66,37.85,38.03,38.47,37.73,99.5,100,99.3,0.768,37.93,38.46,37.62,3.825,4.102,296.9,8.81,3.726,0,16.88,9.269239E-05,0.0001191862,2.5E-07
"2019-06-05 04:20:00",82520,"CKVY",12.64,37.79,37.81,37.98,37.67,100,100,99.5,0.769,37.77,37.94,37.56,2.3,3.103,291.4,5.155,1.754,0,16.88,9.269239E-05,0.0001191862,2.5E-07
"2019-06-05 04:25:00",82521,"CKVY",12.66,38.1,38.1,38.29,37.73,100.1,100.2,99.9,0.78,38.14,38.34,37.71,1.104,1.649,276.6,6.526,1.096,0,16.88,9.269239E-05,0.0001191862,2.5E-07
"2019-06-05 04:30:00",82522,"CKVY",12.65,37.61,37.75,38.17,37.36,100.2,100.2,100,0.765,37.79,38.21,37.37,0.243,0.598,253.1,51.05,1.315,0,16.88,6.113081E-05,8.175662E-05,2.5E-07
"2019-06-05 04:35:00",82523,"CKVY",12.65,38.72,38.21,38.85,37.61,100.2,100.2,100.1,0.799,38.25,38.9,37.64,0.322,0.209,200.3,52.87,1.534,0,16.88,6.113081E-05,8.175662E-05,2.5E-07
"2019-06-05 04:40:00",82524,"CKVY",12.65,38.72,38.77,38.97,38.6,100.1,100.2,100.1,0.799,38.81,39.01,38.63,0.27,0.288,245.7,0.115,0.658,0,16.88,6.113081E-05,8.175662E-05,2.5E-07
"2019-06-05 04:45:00",82525,"CKVY",12.65,38.29,38.83,39.1,38.23,100.1,100.2,100.1,0.785,38.87,39.14,38.27,0.19,0.26,245.7,0.117,0,0,16.88,7.828845E-05,0.000120732,0.001751151
"2019-06-05 04:50:00",82526,"CKVY",12.63,37.8,38.31,38.6,37.8,100.2,100.2,100.1,0.771,38.35,38.65,37.84,0.154,0.16,270.7,34.68,1.534,0,16.88,7.828845E-05,0.000120732,0.001751151
"2019-06-05 04:55:00",82527,"CKVY",12.65,38.86,38.82,39.47,37.74,100.2,100.2,100.1,0.803,38.86,39.52,37.78,0.841,0.483,263,39.94,3.288,0,16.88,7.828845E-05,0.000120732,0.001751151
"2019-06-05 05:00:00",82528,"CKVY",12.64,37.62,38.16,38.86,37.56,100.1,100.2,100.1,0.765,38.2,38.91,37.59,1.631,1.243,284,11.75,3.069,0,16.88,7.049466E-05,0.0001036279,0.007915565
"2019-06-05 05:05:00",82529,"CKVY",12.64,36.76,37.06,37.62,36.63,100.1,100.2,100.1,0.739,37.1,37.67,36.67,1.956,1.86,307.5,33.1,2.411,0,16.88,7.049466E-05,0.0001036279,0.007915565
"2019-06-05 05:10:00",82530,"CKVY",12.64,37.01,36.81,37.13,36.57,100.1,100.2,100.1,0.747,36.85,37.18,36.61,1.854,1.861,3.735,18.8,2.85,0,16.88,7.049466E-05,0.0001036279,0.007915565
"2019-06-05 05:15:00",82531,"CKVY",12.62,37.5,37.06,37.56,36.76,100.2,100.2,100.1,0.762,37.1,37.61,36.79,1.706,1.803,68.46,12.97,2.85,0,16.88,0.0001227142,0.0001218001,0.019313
"2019-06-05 05:20:00",82532,"CKVY",12.62,37.81,37.54,37.99,37.19,100.1,100.2,100.1,0.771,37.58,38.05,37.23,1.577,1.67,43.65,18.97,1.973,0,16.88,0.0001227142,0.0001218001,0.019313
"2019-06-05 05:25:00",82533,"CKVY",12.64,37.93,37.71,37.93,37.32,100.1,100.2,100.1,0.774,37.75,37.99,37.35,1.033,1.355,297.6,79.07,0.877,0.003313095,16.88,0.0001227142,0.0001218001,0.019313
"2019-06-05 05:30:00",82534,"CKVY",12.63,37.87,37.86,38.24,37.5,100.2,100.2,100.1,0.773,37.9,38.29,37.53,0.786,0.801,265.7,12.11,2.63,0.06443762,16.88,0.0001458721,0.0001490899,0.04212974
"2019-06-05 05:35:00",82535,"CKVY",12.64,37.32,37.53,38.12,36.94,100.1,100.2,100.1,0.756,37.57,38.16,36.97,1.143,0.922,285.4,11.96,2.411,0.2249504,16.88,0.0001458721,0.0001490899,0.04212974
"2019-06-05 05:40:00",82536,"CKVY",12.63,38.12,37.9,38.24,37.32,100.2,100.2,100.1,0.78,37.94,38.29,37.35,1.791,1.445,311.5,11.29,4.165,0.5643204,16.88,0.0001458721,0.0001490899,0.04212974
"2019-06-05 05:45:00",82537,"CKVY",12.64,38.3,37.97,38.37,37.69,100.1,100.2,100.1,0.786,38,38.4,37.72,2.256,2.117,306.2,11.68,3.507,1.116461,16.88,0.0003045287,0.0003170655,0.07512298
"2019-06-05 05:50:00",82538,"CKVY",12.63,37.56,38.2,38.55,37.5,100.1,100.2,100.1,0.763,38.24,38.59,37.53,2.445,2.351,307.8,6.692,3.507,1.940913,16.88,0.0003045287,0.0003170655,0.07512298
"2019-06-05 05:55:00",82539,"CKVY",12.63,37.56,37.46,37.62,37.32,100.2,100.2,100.1,0.764,37.49,37.68,37.34,2.764,2.601,317.4,5.575,3.946,3.142893,16.89,0.0003045287,0.0003170655,0.07512298
"2019-06-05 06:00:00",82540,"CKVY",12.64,37.99,37.97,38.24,37.5,100.1,100.2,100.1,0.776,38.01,38.29,37.53,2.863,2.832,334.8,9.26,4.165,4.765895,16.89,0.000767933,0.0008047941,0.1126738
"2019-06-05 06:05:00",82541,"CKVY",12.64,38.18,37.83,38.24,37.62,100.2,100.2,100.1,0.782,37.87,38.29,37.65,2.539,2.713,27.02,20.83,2.411,6.806784,16.89,0.000767933,0.0008047941,0.1126738
"2019-06-05 06:10:00",82542,"CKVY",12.64,37.13,38.09,38.49,37.07,99.9,100.2,99.8,0.749,38.12,38.53,37.03,1.714,2.172,49.77,63.88,1.534,9.063208,16.89,0.000767933,0.0008047941,0.1126738
"2019-06-05 06:15:00",82543,"CKVY",12.65,36.45,37.13,37.38,36.39,99.3,100.2,99.3,0.724,37.12,37.42,36.22,0.95,1.244,206.4,28.92,2.411,11.37025,16.89,0.001579521,0.001676195,0.1531119
"2019-06-05 06:20:00",82544,"CKVY",12.65,36.08,36.19,36.45,36.02,99.9,99.9,99.2,0.718,36.09,36.28,35.92,0.874,0.905,270.3,7.466,2.192,13.55648,16.89,0.001579521,0.001676195,0.1531119
"2019-06-05 06:25:00",82545,"CKVY",12.7,36.27,36.19,36.39,36.02,100,100.2,99.8,0.724,36.2,36.45,35.98,1.419,1.091,269.4,4.865,3.507,16.97346,16.89,0.001579521,0.001676195,0.1531119
"2019-06-05 06:30:00",82546,"CKVY",12.79,37.02,37.46,38.13,36.27,99.9,100.2,99.9,0.745,37.49,38.19,36.27,2.378,2.045,287.8,12.75,7.234,32.0429,16.89,0.005051294,0.005381532,0.1957199
"2019-06-05 06:35:00",82547,"CKVY",12.87,37.45,37.22,37.45,36.95,100.2,100.2,99.8,0.76,37.22,37.5,36.95,2.873,2.612,255.5,6.506,3.507,52.82341,16.89,0.005051294,0.005381532,0.1957199
"2019-06-05 06:40:00",82548,"CKVY",12.95,37.82,37.61,37.88,37.39,100.1,100.2,100.1,0.771,37.65,37.94,37.41,3.18,3.074,253.1,5,3.726,75.60384,16.89,0.005051294,0.005381532,0.1957199
"2019-06-05 06:45:00",82549,"CKVY",13.07,38.44,38.28,38.63,37.7,100.1,100.2,100.1,0.79,38.32,38.68,37.74,2.948,2.969,281,13.54,3.507,89.89402,16.89,0.009278671,0.00985017,0.2386404
"2019-06-05 06:50:00",82550,"CKVY",13.18,39.37,38.84,39.43,38.38,100.1,100.2,100.1,0.819,38.88,39.47,38.42,2.959,2.957,303.5,8.04,3.946,101.8582,16.9,0.009278671,0.00985017,0.2386404
"2019-06-05 06:55:00",82551,"CKVY",13.27,40.97,40.31,41.22,39.3,100.1,100.2,100.1,0.872,40.36,41.28,39.34,2.756,2.852,339.6,32.45,3.726,114.0554,16.9,0.009278671,0.00985017,0.2386404
"2019-06-05 07:00:00",82552,"CKVY",13.35,41.78,41.52,41.96,40.97,97.4,100.2,97.4,0.875,41.36,41.54,41.01,2.776,2.76,16.93,11.89,4.165,126.7316,16.9,0.01322858,0.01407001,0.2813188
"2019-06-05 07:05:00",82553,"CKVY",13.45,42.7,42.35,42.7,41.84,94.2,97.4,94.1,0.877,41.14,41.4,40.9,2.902,2.832,21.61,18.25,5.261,139.8974,16.9,0.01322858,0.01407001,0.2813188
"2019-06-05 07:10:00",82554,"CKVY",13.55,43.19,42.89,43.26,42.58,93.5,94.4,93.5,0.887,41.29,41.7,41.04,2.997,2.986,11.37,9.98,4.165,153.2383,16.9,0.01322858,0.01407001,0.2813188
"2019-06-05 07:15:00",82555,"CKVY",13.69,43.5,43.3,43.62,43.07,92.1,93.5,92.1,0.884,41.36,41.67,41.14,2.777,2.897,339.6,18.3,3.507,166.6298,16.91,0.01877815,0.02057488,0.3247403
"2019-06-05 07:20:00",82556,"CKVY",13.87,43.44,43.41,43.62,43.19,92.5,92.8,91.7,0.885,41.31,41.67,40.96,2.601,2.68,332.7,10.98,3.946,179.9021,16.91,0.01877815,0.02057488,0.3247403
"2019-06-05 07:25:00",82557,"CKVY",13.78,43.93,43.53,43.99,43.25,93.6,93.7,92.4,0.913,41.66,42.26,41.25,2.565,2.593,356.4,12.43,4.165,193.3679,16.91,0.01877815,0.02057488,0.3247403
"2019-06-05 07:30:00",82558,"CKVY",13.7,44.55,44.22,44.55,43.93,92.2,93.7,91.5,0.921,42.29,42.72,41.86,2.659,2.648,18.2,11.6,3.726,207.2218,16.91,0.02385405,0.02606969,0.3683157
"2019-06-05 07:35:00",82559,"CKVY",13.67,45.23,44.97,45.41,44.48,89.5,92.3,89.5,0.918,42.56,42.89,42.22,1.929,2.311,339.7,29.06,2.411,221.4154,16.91,0.02385405,0.02606969,0.3683157
"2019-06-05 07:40:00",82560,"CKVY",13.64,45.41,45.3,45.47,45.1,90.4,90.9,89.2,0.933,42.57,42.99,42.18,1.37,1.665,300.1,22.38,2.63,235.6414,16.92,0.02385405,0.02606969,0.3683157
"2019-06-05 07:45:00",82561,"CKVY",13.62,45.84,45.77,46.03,45.41,89,90.5,88,0.934,42.71,43.12,42.42,0.837,1.031,290.3,32.45,2.411,249.7292,16.92,0.0303727,0.03298577,0.4111775
"2019-06-05 07:50:00",82562,"CKVY",13.61,45.89,45.95,46.14,45.66,90.5,91.3,88.9,0.952,43.41,43.76,42.72,1.079,0.957,276.3,15.53,2.192,263.8083,16.92,0.0303727,0.03298577,0.4111775
"2019-06-05 07:55:00",82563,"CKVY",13.59,46.26,46.15,46.51,45.89,90.4,91.2,90.1,0.964,43.56,44.09,43.2,1.269,1.114,265.3,21.39,2.411,278.0944,16.92,0.0303727,0.03298577,0.4111775
"2019-06-05 08:00:00",82564,"CKVY",13.61,47.73,46.82,47.73,46.26,89.2,90.8,89.2,1.006,44.12,44.75,43.58,1.207,1.31,234.1,28.5,2.192,292.5957,16.92,0.0366305,0.039456,0.4530987
"2019-06-05 08:05:00",82565,"CKVY",13.61,48.35,48.17,48.47,47.67,86.5,89.2,85.3,0.998,44.43,45.09,43.92,1.091,1.108,200.6,18.99,2.411,307.4617,16.93,0.0366305,0.039456,0.4530987
"2019-06-05 08:10:00",82566,"CKVY",13.62,49.46,49.04,49.71,48.29,82.2,87.5,82.2,0.989,44.61,45.44,44.05,1.053,1.061,174.1,18.99,3.288,322.8186,16.93,0.0366305,0.039456,0.4530987
"2019-06-05 08:15:00",82567,"CKVY",13.62,50.57,50.01,50.57,49.34,82,84.6,80.5,1.027,44.88,45.75,44.04,1.33,1.118,168,14.06,3.726,338.6587,16.93,0.04465863,0.04830354,0.4941125
"2019-06-05 08:20:00",82568,"CKVY",13.63,50.94,50.68,51.07,50.32,81.6,82.7,79.84,1.036,45.04,45.55,44.58,1.611,1.5,172.8,25.47,3.288,354.5989,16.93,0.04465863,0.04830354,0.4941125
"2019-06-05 08:25:00",82569,"CKVY",13.63,50.82,51.14,51.56,50.76,81,82.8,78.12,1.025,45.32,46.28,44.54,1.796,1.698,188,29.66,3.946,370.2356,16.93,0.04465863,0.04830354,0.4941125
"2019-06-05 08:30:00",82570,"CKVY",13.64,51.68,51.23,51.68,50.76,77.71,84.6,77.3,1.015,45.41,46.8,44.59,1.79,1.836,180.5,20.41,3.946,385.4021,16.93,0.05205107,0.05683587,0.5342008
"2019-06-05 08:35:00",82571,"CKVY",13.63,52.17,52.12,52.42,51.62,77.33,80.6,74.2,1.028,45.46,46.59,44.09,1.935,1.809,176.4,22.82,5.48,400.4939,16.93,0.05205107,0.05683587,0.5342008
"2019-06-05 08:40:00",82572,"CKVY",13.65,52.47,52.26,52.6,51.92,76.46,81.3,73.75,1.028,45.48,46.86,44.3,2.402,2.241,172.3,15.52,6.138,415.664,16.93,0.05205107,0.05683587,0.5342008
"2019-06-05 08:45:00",82573,"CKVY",13.65,52.9,52.83,53.15,52.47,73.51,78.79,72.96,1.004,45.51,46.45,44.43,2.849,2.675,173.2,12.79,4.822,430.9142,16.93,0.05929047,0.06532069,0.573283
"2019-06-05 08:50:00",82574,"CKVY",13.65,54.01,53.52,54.38,52.72,72.61,78.65,72.61,1.033,45.75,47.07,44.27,2.602,2.719,168,26.94,4.384,445.921,16.93,0.05929047,0.06532069,0.573283
"2019-06-05 08:55:00",82575,"CKVY",13.65,54.25,54.08,54.38,53.76,73.5,76.31,70.31,1.055,45.8,47.04,44.59,2.181,2.378,150.3,21.25,4.165,460.8651,16.93,0.05929047,0.06532069,0.573283
"2019-06-05 09:00:00",82576,"CKVY",13.65,54.5,54.52,54.99,54.25,75.08,77.34,71.1,1.087,46.35,47.92,45.16,2.042,2.054,133.4,22.17,4.822,476.0657,16.93,0.06724071,0.07430619,0.6105263
"2019-06-05 09:05:00",82577,"CKVY",13.64,54.56,54.6,54.99,54.31,73.84,77.51,70.96,1.072,46.33,48.02,45.34,2.413,2.225,141.6,29.81,4.822,491.4345,16.94,0.06724071,0.07430619,0.6105263
"2019-06-05 09:10:00",82578,"CKVY",13.65,55.11,55.15,55.54,54.49,72.6,77.89,70.89,1.075,46.94,48.67,45.83,2.62,2.453,147.8,21.5,5.48,506.7547,16.94,0.06724071,0.07430619,0.6105263
"2019-06-05 09:15:00",82579,"CKVY",13.65,56.1,55.68,56.16,54.99,73.84,77.47,69.79,1.134,47.07,48.85,46.04,2.543,2.54,137.7,30.78,5.261,521.8326,16.94,0.07475297,0.08244827,0.6456121
"2019-06-05 09:20:00",82580,"CKVY",13.64,56.15,56.03,56.22,55.85,76.02,76.02,69.44,1.169,47.21,48.72,46.13,2.614,2.713,162.6,23.65,5.042,536.7475,16.94,0.07475297,0.08244827,0.6456121
"2019-06-05 09:25:00",82581,"CKVY",13.65,56.94,57.01,57.5,56.21,73.72,76.64,67.65,1.167,48.15,49.35,46.6,2.726,2.679,156.3,16.64,5.042,551.5251,16.94,0.07475297,0.08244827,0.6456121
"2019-06-05 09:30:00",82582,"CKVY",13.65,56.44,56.58,57.12,56.32,70.35,76.01,66.13,1.093,46.98,49.6,45.54,3.313,3.058,167.2,18.22,5.918,566.2586,16.94,0.08246814,0.09139058,0.6788716
"2019-06-05 09:35:00",82583,"CKVY",13.64,56.93,56.95,57.3,56.32,64.14,74.29,63.93,1.015,46.77,48.52,44.79,3.332,3.207,150.8,22.74,5.48,580.8571,16.94,0.08246814,0.09139058,0.6788716
"2019-06-05 09:40:00",82584,"CKVY",13.64,57.67,57.48,58.17,56.75,60.74,72.03,60.71,0.987,46.47,48.42,44.22,3.283,3.303,147.6,19.62,4.384,595.2324,16.94,0.08246814,0.09139058,0.6788716
"2019-06-05 09:45:00",82585,"CKVY",13.62,58.29,57.76,58.35,57.3,65.37,71.99,60.74,1.086,46.7,48.97,44.15,2.816,3.03,136.8,30.48,4.603,609.4288,16.94,0.08996088,0.1004318,0.7117767
"2019-06-05 09:50:00",82586,"CKVY",13.64,58.17,58.2,58.47,57.92,66.13,67.67,62.22,1.094,46.47,47.72,45.24,2.873,2.9,155.5,13.95,4.603,623.4081,16.94,0.08996088,0.1004318,0.7117767
"2019-06-05 09:55:00",82587,"CKVY",13.63,58.72,58.68,59.03,58.1,65.03,72.41,63.11,1.097,47.77,49.78,46.23,3.06,2.967,149.3,22.64,7.014,637.2521,16.94,0.08996088,0.1004318,0.7117767
"2019-06-05 10:00:00",82588,"CKVY",13.63,59.52,59.16,59.65,58.66,69.63,71.1,61.26,1.209,47.74,50.14,46,3.451,3.304,157.2,13.7,5.918,650.9196,16.94,0.09775721,0.1088572,0.7406564
"2019-06-05 10:05:00",82589,"CKVY",13.62,59.88,59.81,60.25,59.46,61.8,70.38,60.91,1.087,48.31,50.24,46.51,3.782,3.58,174.1,17.14,7.453,664.1257,16.94,0.09775721,0.1088572,0.7406564
"2019-06-05 10:10:00",82590,"CKVY",13.62,60,59.58,60,59.08,64.51,72.29,61.28,1.139,47.88,50.73,46.32,4.291,4.053,165.2,17.84,7.234,676.8765,16.94,0.09775721,0.1088572,0.7406564
"2019-06-05 10:15:00",82591,"CKVY",13.61,59.5,59.79,60.19,59.19,64.67,65.47,59.53,1.122,46.74,48.42,45.66,5.107,4.675,169.6,11.38,8.11,689.1984,16.94,0.1042581,0.1175577,0.7675438
"2019-06-05 10:20:00",82592,"CKVY",13.61,59.99,59.71,60.17,59.37,60.01,68.07,58.77,1.059,46.85,49.22,45.17,5.652,5.453,174.3,13.03,8.11,701.2467,16.94,0.1042581,0.1175577,0.7675438
"2019-06-05 10:25:00",82593,"CKVY",13.61,60.23,60.37,60.6,59.93,61.48,64.19,57.02,1.095,46.82,48.35,44.74,5.756,5.719,169.5,13.33,8.33,713.3638,16.94,0.1042581,0.1175577,0.7675438
"2019-06-05 10:30:00",82594,"CKVY",13.6,61.03,60.65,61.22,60.11,63.33,64.6,54.45,1.16,46.6,49.15,44.34,5.474,5.63,173.5,16.04,7.891,725.408,16.94,0.1101781,0.1267,0.793524
"2019-06-05 10:35:00",82595,"CKVY",13.59,61.22,61.06,61.34,60.79,54.31,63.6,53.56,1.002,46.24,48.72,44.25,5.209,5.369,178.2,18.33,7.672,737.5132,16.94,0.1101781,0.1267,0.793524
"2019-06-05 10:40:00",82596,"CKVY",13.6,61.28,61.01,61.34,60.6,56.92,60.28,51.77,1.052,45.27,47.37,42.91,4.641,4.929,186.3,18.64,6.576,749.3464,16.94,0.1101781,0.1267,0.793524
"2019-06-05 10:45:00",82597,"CKVY",13.57,61.46,61.37,61.71,61.16,55.03,63.78,53.11,1.024,46.11,49.05,44.21,4.192,4.383,172.6,22.67,6.576,760.6909,16.94,0.1178046,0.1347975,0.8168626
"2019-06-05 10:50:00",82598,"CKVY",13.59,62.14,62.34,62.95,61.4,54.86,62.4,53.63,1.045,47.11,49.18,45.3,3.669,3.815,167.6,28.92,5.699,771.7413,16.94,0.1178046,0.1347975,0.8168626
"2019-06-05 10:55:00",82599,"CKVY",13.57,62.94,62.65,63.13,62.02,57.4,63.16,53.11,1.125,47.33,50.3,45.47,3.547,3.61,165.2,21.14,6.576,782.4984,16.94,0.1178046,0.1347975,0.8168626
"2019-06-05 11:00:00",82600,"CKVY",13.58,63.92,63.31,63.98,62.88,53.79,65.83,53.07,1.091,48.22,51.48,46.52,3.173,3.509,154.6,26.76,5.699,793.009,16.95,0.1253235,0.1408295,0.8340216
"2019-06-05 11:05:00",82601,"CKVY",13.58,63.91,63.72,64.04,63.43,55.19,62.43,52.69,1.119,47.71,50.8,45.96,2.858,2.998,155,43.63,5.261,803.0147,16.95,0.1253235,0.1408295,0.8340216
"2019-06-05 11:10:00",82602,"CKVY",13.57,63.91,63.59,63.91,63.17,57.01,62.63,53.55,1.156,48.19,50.54,46.56,2.495,2.671,123.5,33.18,5.042,812.5737,16.95,0.1253235,0.1408295,0.8340216
"2019-06-05 11:15:00",82603,"CKVY",13.58,65.14,64.55,65.2,63.78,56.97,63.9,53.47,1.206,49.21,52,47.04,1.837,2.042,132.6,60.99,2.63,821.9085,16.95,0.1319939,0.1461532,0.8494432
"2019-06-05 11:20:00",82604,"CKVY",13.57,64.45,65.38,66.12,64.45,54.64,62.04,51.9,1.129,49.56,52.54,47.32,1.812,1.818,177.7,32.52,5.48,831.3704,16.95,0.1319939,0.1461532,0.8494432
"2019-06-05 11:25:00",82605,"CKVY",13.57,64.45,64.54,65.13,63.9,56.11,63.62,53.33,1.16,49.33,52.2,46.86,1.74,1.695,258.6,33.73,5.48,840.4293,16.95,0.1319939,0.1461532,0.8494432
"2019-06-05 11:30:00",82606,"CKVY",13.56,65.38,64.48,65.38,64.02,54.36,63.2,53.57,1.16,48.85,52.11,46.98,2.024,1.93,232.1,49.76,4.165,848.9896,16.95,0.1377446,0.1508116,0.8618279
"2019-06-05 11:35:00",82607,"CKVY",13.56,66.37,65.76,66.37,65.25,54.36,65.74,52.85,1.201,50.44,54.03,47.67,1.712,1.946,329.6,81.5,4.384,856.8513,16.95,0.1377446,0.1508116,0.8618279
"2019-06-05 11:40:00",82608,"CKVY",13.55,65.25,65.71,66.49,65.01,56.18,59.3,50.56,1.194,48.91,51.49,46.81,2.049,2.013,7.425,29.25,7.453,864.6255,16.95,0.1377446,0.1508116,0.8618279
"2019-06-05 11:45:00",82609,"CKVY",13.56,65.25,65.28,65.62,64.88,58.65,63.14,52.13,1.246,49.56,52.43,47.34,3.14,2.456,12.39,20.41,7.672,872.3519,16.95,0.1424792,0.1566332,0.871902
"2019-06-05 11:50:00",82610,"CKVY",13.55,65.69,65.28,65.81,64.7,50.42,59.16,49.53,1.088,48.06,50.83,46.27,3.562,3.376,10.74,40.54,6.576,880.5685,16.95,0.1424792,0.1566332,0.871902
"2019-06-05 11:55:00",82611,"CKVY",13.53,65.69,65.97,66.49,65.69,49.94,58.75,47.99,1.077,48.21,51.06,45.66,3.512,3.33,342.9,51.39,7.453,888.1592,16.95,0.1424792,0.1566332,0.871902
"2019-06-05 12:00:00",82612,"CKVY",13.55,66.12,65.89,66.37,65.5,44.49,59.54,44.49,0.974,47.1,51.65,43.89,3.5,3.624,341.9,32.68,9.86,895.1763,16.95,0.1460235,0.1637036,0.8821951
"2019-06-05 12:05:00",82613,"CKVY",13.54,66.91,66.52,67.16,65.87,45.1,54.39,40.72,1.015,45.59,50.13,42.08,4.205,3.768,319.9,34.94,9.21,901.506,16.95,0.1460235,0.1637036,0.8821951
"2019-06-05 12:10:00",82614,"CKVY",13.52,66.59,67.03,67.33,66.53,39.61,48.56,37.66,0.882,43.22,47.26,40.33,4.863,4.692,351.3,26.73,8.33,908.0842,16.95,0.1460235,0.1637036,0.8821951
"2019-06-05 12:15:00",82615,"CKVY",13.53,67.01,66.89,67.14,66.46,44.72,46.71,37.83,1.01,43,45.75,40.46,4.968,4.84,344.3,26.32,10.52,914.7921,16.95,0.1524094,0.1746399,0.8921802
"2019-06-05 12:20:00",82616,"CKVY",13.53,68.98,67.88,69.04,67.07,40.84,48.66,35.84,0.987,43.89,48.5,39.43,5.545,5.303,338.7,18.32,12.28,920.837,16.95,0.1524094,0.1746399,0.8921802
"2019-06-05 12:25:00",82617,"CKVY",13.53,68.74,68.58,69.17,68,35.74,44.34,33.1,0.857,42.03,45.57,38.69,6.526,5.984,331,25.65,12.06,926.3706,16.95,0.1524094,0.1746399,0.8921802
"2019-06-05 12:30:00",82618,"CKVY",13.5,68.67,68.58,68.98,68.12,34.68,42.11,32.48,0.829,40.72,44.49,37.94,7.747,7.166,325.2,15.52,13.15,931.7195,16.95,0.1596515,0.1881749,0.8960069
"2019-06-05 12:35:00",82619,"CKVY",13.52,68.3,69.13,69.78,68.3,33.72,41.63,30.36,0.796,40.86,45.02,36.44,8.81,8.29,318.1,15.33,15.12,936.1307,16.95,0.1596515,0.1881749,0.8960069
"2019-06-05 12:40:00",82620,"CKVY",13.49,69.04,68.3,69.17,67.87,35.12,46.02,30.77,0.851,41.59,46.55,36.24,8.95,8.89,326.9,20.63,14.47,939.9888,16.95,0.1596515,0.1881749,0.8960069
"2019-06-05 12:45:00",82621,"CKVY",13.5,69.91,69.5,69.91,69.04,32.72,46.05,31.63,0.816,42.78,47.92,37.85,8.78,8.97,308,16.29,16,942.7875,16.95,0.164667,0.2003781,0.8949947
"2019-06-05 12:50:00",82622,"CKVY",13.52,69.04,69.19,69.85,68.74,33.78,39.92,29.71,0.818,39.25,43.97,35.89,8.49,8.63,321.7,14.35,14.47,946.385,16.95,0.164667,0.2003781,0.8949947
"2019-06-05 12:55:00",82623,"CKVY",13.52,70.03,69.35,70.03,68.8,37.66,41.01,28.34,0.943,39.75,44.74,35.39,8.63,8.56,310,14.96,12.71,950.2186,16.94,0.164667,0.2003781,0.8949947
"2019-06-05 13:00:00",82624,"CKVY",13.52,69.54,69.81,70.15,69.47,32.28,38.86,27.69,0.795,39.29,43.65,34.86,8.18,8.43,304.8,12.41,12.71,954.2141,16.94,0.1686495,0.2059127,0.8933561
"2019-06-05 13:05:00",82625,"CKVY",13.52,69.29,69.71,70.28,69.23,32.41,40.36,29.71,0.792,40.69,45.09,36.42,7.842,8.03,294.9,13.59,13.15,957.4671,16.94,0.1686495,0.2059127,0.8933561
"2019-06-05 13:10:00",82626,"CKVY",13.52,69.66,69.48,70.15,69.04,34.06,40.67,27.89,0.843,39.63,44.52,34.94,7.259,7.527,325.5,18.2,12.28,959.6956,16.94,0.1686495,0.2059127,0.8933561
"2019-06-05 13:15:00",82627,"CKVY",13.52,69.97,69.65,70.03,69.35,36.94,41.46,28.44,0.923,39.33,45.47,35.64,7.572,7.485,332.8,13.1,13.81,960.9637,16.94,0.1684776,0.2034629,0.8849074
"2019-06-05 13:20:00",82628,"CKVY",13.52,69.54,70.06,70.28,69.54,32.59,40.36,28.99,0.803,41.22,44.98,36.34,7.139,7.231,333.7,22.41,11.62,961.9618,16.94,0.1684776,0.2034629,0.8849074
"2019-06-05 13:25:00",82629,"CKVY",13.52,69.17,69.49,69.78,69.17,34.47,43.93,32.86,0.838,42.65,46.66,38.83,7.489,7.27,341.9,15.57,12.06,962.2463,16.94,0.1684776,0.2034629,0.8849074
"2019-06-05 13:30:00",82630,"CKVY",13.5,69.91,69.28,69.91,68.73,38.44,44.61,32,0.959,41.29,46.74,37.99,6.669,6.984,348.7,26.57,12.28,962.1384,16.94,0.1667709,0.1994242,0.8716135
"2019-06-05 13:35:00",82631,"CKVY",13.52,70.77,69.99,70.77,69.54,29.64,42.01,29.33,0.762,39.98,45.92,36.58,6.523,6.751,295.8,23.58,10.52,961.2955,16.94,0.1667709,0.1994242,0.8716135
"2019-06-05 13:40:00",82632,"CKVY",13.5,69.97,70.57,71.08,69.91,36.8,38.92,28.34,0.92,40.08,44.36,36.29,5.993,6.351,295,21.32,12.49,958.3622,16.94,0.1667709,0.1994242,0.8716135
"2019-06-05 13:45:00",82633,"CKVY",13.51,70.03,70.08,70.89,69.6,33.3,39.16,27.79,0.834,39.52,44.43,35.06,6.273,6.082,312.1,20.7,10.52,918.6779,16.94,0.1592666,0.1906861,0.8601059
"2019-06-05 13:50:00",82634,"CKVY",13.51,70.89,70.45,71.02,70.03,32.55,43.1,28.58,0.84,41.14,47.05,36.67,6.58,6.302,341.8,18.38,10.52,897.6197,16.94,0.1592666,0.1906861,0.8601059
"2019-06-05 13:55:00",82635,"CKVY",13.49,70.89,70.61,71.26,69.91,28.41,37.76,27.34,0.733,39.77,43.78,35.34,6.927,6.823,323.1,19.9,12.93,898.2866,16.94,0.1592666,0.1906861,0.8601059
"2019-06-05 14:00:00",82636,"CKVY",13.5,70.03,70.11,70.89,69.78,32.55,37.14,27.99,0.816,38.52,42.59,35.51,6.952,6.877,318.4,17.6,12.71,934.9519,16.94,0.1674543,0.2002801,0.8433391
"2019-06-05 14:05:00",82637,"CKVY",13.5,71.32,70.75,71.39,70.03,32.35,39.95,30.26,0.847,41.89,45.24,38.17,6.738,6.819,333.8,26.57,13.15,951.8853,16.94,0.1674543,0.2002801,0.8433391
"2019-06-05 14:10:00",82638,"CKVY",13.5,71.26,71.4,72.13,70.95,28.1,38.75,25.7,0.734,39.5,45.35,34.36,7.016,6.896,317.6,19.58,13.37,948.8663,16.94,0.1674543,0.2002801,0.8433391
"2019-06-05 14:15:00",82639,"CKVY",13.5,71.02,71.01,71.32,70.65,28.54,33.48,25.25,0.74,37.04,40.87,33.87,7.895,7.514,333.9,13.51,17.32,945.9434,16.94,0.168103,0.2026972,0.823976
"2019-06-05 14:20:00",82640,"CKVY",13.49,71.39,70.95,71.39,70.52,32.89,38.03,24.53,0.863,37.06,44.19,32.68,7.714,7.906,333.8,19.75,10.52,942.8141,16.94,0.168103,0.2026972,0.823976
"2019-06-05 14:25:00",82641,"CKVY",13.49,71.39,71.39,71.63,71.08,29.64,35.05,26.97,0.778,38.19,42.45,35.62,8.02,7.847,321.4,12.84,14.91,939.0346,16.94,0.168103,0.2026972,0.823976
"2019-06-05 14:30:00",82642,"CKVY",13.48,71.39,71.49,71.76,71.26,31.21,35.63,26.04,0.819,38.57,42.93,34.9,7.576,7.819,328.7,13.99,11.84,934.1989,16.94,0.1684077,0.2060904,0.8033959
"2019-06-05 14:35:00",82643,"CKVY",13.49,71.76,71.59,72,71.08,28.44,34.85,26.14,0.756,38.66,42.35,34.9,8.49,7.905,343.8,22.53,14.47,929.05,16.94,0.1684077,0.2060904,0.8033959
"2019-06-05 14:40:00",82644,"CKVY",13.48,71.51,71.72,72.13,71.45,27.17,38.58,26.42,0.716,39.36,45.45,35.58,8.33,8.37,322.1,16.16,13.59,923.0165,16.94,0.1684077,0.2060904,0.8033959
"2019-06-05 14:45:00",82645,"CKVY",13.48,72.19,71.73,72.37,71.14,29.12,34.81,26.59,0.785,38.5,42.1,35.14,8.91,8.29,331.9,19.77,16.66,917.1197,16.94,0.1666617,0.2050656,0.7771944
"2019-06-05 14:50:00",82646,"CKVY",13.48,72.06,71.63,72.25,70.95,30.08,33.78,25.29,0.808,37.81,41.39,33.96,9.62,9.44,314.7,14.88,17.76,911.1978,16.94,0.1666617,0.2050656,0.7771944
"2019-06-05 14:55:00",82647,"CKVY",13.47,72.06,72.1,72.49,71.75,31.45,36.05,26.07,0.844,39.39,43.88,35.35,9.85,9.77,296,12.39,13.59,905.3536,16.94,0.1666617,0.2050656,0.7771944
"2019-06-05 15:00:00",82648,"CKVY",13.47,72.55,71.98,72.55,71.5,37,39.54,28.13,1.01,41.68,46.2,37.37,9.35,9.85,302.5,17.7,16,899.2012,16.94,0.1661597,0.2083028,0.7485508
"2019-06-05 15:05:00",82649,"CKVY",13.47,71.92,72.05,72.8,71.43,31.52,36.8,28.3,0.842,40.33,44.74,37.33,9.02,9.19,324.8,13.88,16.88,891.2993,16.94,0.1661597,0.2083028,0.7485508
"2019-06-05 15:10:00",82650,"CKVY",13.47,72.78,72.53,72.97,71.86,34.32,39.29,29.74,0.944,42.48,46.46,39.04,8.31,8.58,312.7,19.52,13.37,882.8059,16.94,0.1661597,0.2083028,0.7485508
"2019-06-05 15:15:00",82651,"CKVY",13.46,72.28,72.68,73.52,71.6,34.5,37.92,28.5,0.933,41.31,46.18,38.12,9.14,8.6,327.7,15.36,15.56,873.7886,16.94,0.1610318,0.2000395,0.7165129
"2019-06-05 15:20:00",82652,"CKVY",13.44,72.4,72.65,73.02,72.34,30.76,35.32,28.02,0.835,41.05,43.54,37.65,9.32,9.15,325,10.93,14.03,865.8809,16.94,0.1610318,0.2000395,0.7165129
"2019-06-05 15:25:00",82653,"CKVY",13.45,72.09,72.31,72.71,71.97,33.98,36.31,29.25,0.913,40.76,43.92,38.57,10.08,9.77,321.3,11.7,14.69,857.6767,16.94,0.1610318,0.2000395,0.7165129
"2019-06-05 15:30:00",82654,"CKVY",13.45,71.84,72.06,72.4,71.72,34.49,38.74,30.59,0.919,42.47,45.41,39.33,9.19,9.89,301.2,17.01,13.59,849.1844,16.94,0.1581904,0.1990591,0.6842183
"2019-06-05 15:35:00",82655,"CKVY",13.44,72.09,71.93,72.21,71.59,31.65,37.88,30.28,0.85,42,44.78,38.96,8.68,8.77,296.7,14.66,14.69,839.9485,16.94,0.1581904,0.1990591,0.6842183
"2019-06-05 15:40:00",82656,"CKVY",13.44,72.83,72.46,72.89,72.09,37.23,39.18,30.01,1.026,42.7,46.13,39.26,8.69,8.68,315.4,14.45,16.22,830.4063,16.94,0.1581904,0.1990591,0.6842183
"2019-06-05 15:45:00",82657,"CKVY",13.45,72.09,72.64,73.2,72.09,31.96,37.92,27.68,0.859,41.16,46.05,37.15,9.38,9.08,316.3,14.91,17.76,820.2711,16.94,0.1520563,0.1902816,0.6492664
"2019-06-05 15:50:00",82658,"CKVY",13.44,73.26,72.52,73.32,72.09,38.91,39.25,28.16,1.088,41.91,46.9,37.79,8.89,9.21,319.7,22.21,15.56,810.6109,16.93,0.1520563,0.1902816,0.6492664
"2019-06-05 15:55:00",82659,"CKVY",13.44,72.21,72.93,73.57,72.21,31.03,38.16,26.37,0.837,40.4,46.39,36.56,8.51,8.71,316,19.97,12.49,801.2175,16.93,0.1520563,0.1902816,0.6492664
"2019-06-05 16:00:00",82660,"CKVY",13.44,72.15,72.33,72.58,72.03,31.99,35.86,26.89,0.861,39.38,43.77,36.36,8,8.12,328.9,16.69,13.15,792.3413,16.93,0.1486819,0.1872391,0.6143857
"2019-06-05 16:05:00",82661,"CKVY",13.44,72.64,72.6,73.2,72.21,29.9,37.92,26.79,0.819,40.86,45.81,36.42,7.854,7.991,305.9,29.57,12.06,782.2236,16.93,0.1486819,0.1872391,0.6143857
"2019-06-05 16:10:00",82662,"CKVY",13.44,72.7,72.53,72.83,72.15,29.83,35.9,27.06,0.818,40.3,44.07,36.52,8.45,8.19,303.9,21.39,17.76,771.9203,16.93,0.1486819,0.1872391,0.6143857
"2019-06-05 16:15:00",82663,"CKVY",13.42,72.64,72.44,72.7,72.15,30.83,33.29,26.03,0.844,38.52,41.94,35.54,8.94,8.82,328.5,16.1,17.76,761.19,16.93,0.1430995,0.1806376,0.5769602
"2019-06-05 16:20:00",82664,"CKVY",13.44,72.46,72.61,72.95,72.33,33.16,35.55,26.37,0.902,40.03,43.82,36.24,9.78,9.31,308.1,16.98,15.78,750.4518,16.93,0.1430995,0.1806376,0.5769602
"2019-06-05 16:25:00",82665,"CKVY",13.44,72.46,72.57,72.95,72.21,28.98,34.22,26.89,0.788,39.75,43.01,36.52,9.6,9.49,310.3,14.25,16.22,739.1776,16.93,0.1430995,0.1806376,0.5769602
"2019-06-05 16:30:00",82666,"CKVY",13.44,72.95,72.87,73.2,72.27,29.39,35.79,28.22,0.813,40.77,44.43,37.64,9.42,9.37,310,13.8,15.56,727.5015,16.93,0.140167,0.180414,0.5370739
"2019-06-05 16:35:00",82667,"CKVY",13.44,72.64,72.71,73.07,72.46,31.31,38.67,26.75,0.857,40.21,46.14,36.59,9.3,9.45,310.7,19.96,15.56,715.9997,16.93,0.140167,0.180414,0.5370739
"2019-06-05 16:40:00",82668,"CKVY",13.44,72.83,72.76,72.95,72.52,34.46,34.46,26.51,0.949,39.14,43.22,36.27,9.31,9.37,316.7,14.43,15.34,704.1882,16.93,0.140167,0.180414,0.5370739
"2019-06-05 16:45:00",82669,"CKVY",13.44,72.09,72.64,72.95,72.09,26.82,34.66,25.72,0.721,39.38,43.37,35.4,9.05,9.3,299.3,11.11,14.91,692.4621,16.93,0.1349774,0.1752006,0.496581
"2019-06-05 16:50:00",82670,"CKVY",13.43,72.89,72.65,73.14,71.96,30.96,34.29,26.1,0.855,39.94,43.3,35.94,9.25,9.05,310.3,17.53,14.25,680.4695,16.93,0.1349774,0.1752006,0.496581
"2019-06-05 16:55:00",82671,"CKVY",13.44,71.96,72.68,73.14,71.96,29.83,34.53,26.24,0.798,39.62,43.38,36.25,9.78,9.53,302.6,12.03,18.63,668.2368,16.93,0.1349774,0.1752006,0.496581
"2019-06-05 17:00:00",82672,"CKVY",13.43,72.46,72.33,72.7,71.96,27.57,32.2,25.66,0.75,37.97,41.13,35.13,10.67,10.2,312,11.99,16.66,655.9487,16.93,0.129657,0.1702302,0.4547657
"2019-06-05 17:05:00",82673,"CKVY",13.45,72.95,72.6,72.95,72.33,28.29,31.44,25.07,0.783,37.19,40.84,34.97,11.07,11.07,313.3,11.11,16,644.038,16.93,0.129657,0.1702302,0.4547657
"2019-06-05 17:10:00",82674,"CKVY",13.45,72.33,72.51,72.95,72.15,25.21,29.46,22.88,0.683,35.76,39.06,32.42,10.86,10.99,308.4,13.61,18.85,632.2333,16.93,0.129657,0.1702302,0.4547657
"2019-06-05 17:15:00",82675,"CKVY",13.44,72.46,72.26,72.46,72.09,31.14,31.79,20.07,0.847,35.18,40.74,29.13,11.02,10.92,307.3,11.39,16.66,620.0532,16.93,0.1290538,0.1749303,0.4139157
"2019-06-05 17:20:00",82676,"CKVY",13.46,72.21,72.05,72.46,71.78,29.11,35.11,25.35,0.786,38.74,43.05,34.56,10.5,10.72,296.1,12.55,13.59,606.511,16.93,0.1290538,0.1749303,0.4139157
"2019-06-05 17:25:00",82677,"CKVY",13.46,71.9,72,72.33,71.78,30.66,33.5,27.06,0.819,39.12,41.67,36.47,10.01,10.34,293.2,11,13.81,591.3978,16.93,0.1290538,0.1749303,0.4139157
"2019-06-05 17:30:00",82678,"CKVY",13.45,72.21,72.07,72.27,71.84,32.27,37.23,25.76,0.871,39.69,44.59,35.12,9.18,9.51,303,12.28,15.78,576.2685,16.93,0.1175808,0.1585126,0.3680269
"2019-06-05 17:35:00",82679,"CKVY",13.46,71.59,71.69,72.21,71.35,31.72,33.7,28.29,0.838,39.62,42.1,37.18,9.5,9.4,294,10.63,15.56,562.2382,16.92,0.1175808,0.1585126,0.3680269
"2019-06-05 17:40:00",82680,"CKVY",13.47,72.09,71.93,72.21,71.53,28.64,33.84,27.95,0.769,39.51,42.2,37.13,9.17,9.29,305.9,11.1,11.18,547.8851,16.92,0.1175808,0.1585126,0.3680269
"2019-06-05 17:45:00",82681,"CKVY",13.46,72.33,72.09,72.33,71.78,35.25,37.64,28.43,0.955,40.21,45.04,37.59,8.14,8.69,296.2,13.19,9.21,533.2331,16.92,0.1074513,0.1445265,0.3236264
"2019-06-05 17:50:00",82682,"CKVY",13.47,71.59,71.82,72.46,71.47,30.52,35.73,28.29,0.806,39.73,43.78,37.37,7.882,7.935,293.3,10.06,13.81,517.8619,16.92,0.1074513,0.1445265,0.3236264
"2019-06-05 17:55:00",82683,"CKVY",13.47,72.33,71.89,72.33,71.47,33.22,35.04,27.26,0.9,40.33,43.22,36.4,7.776,7.806,303.2,13.33,11.84,503.4968,16.92,0.1074513,0.1445265,0.3236264
"2019-06-05 18:00:00",82684,"CKVY",13.47,71.22,71.68,72.33,71.04,32.71,35.42,29.05,0.854,40.9,43.13,38.27,9.12,8.48,298.8,10.94,14.47,489.6445,16.92,0.09723797,0.1304694,0.2792606
"2019-06-05 18:05:00",82685,"CKVY",13.44,71.16,71.17,71.35,70.98,34.59,37.51,30.35,0.901,41.02,43.9,38.54,8.8,9.03,291,9.95,13.59,474.2249,16.92,0.09723797,0.1304694,0.2792606
"2019-06-05 18:10:00",82686,"CKVY",13.47,71.78,71.54,71.9,71.16,32.27,36.41,29.59,0.858,40.39,43.46,38.32,9.6,9.16,306.9,14.62,15.12,459.1851,16.92,0.09723797,0.1304694,0.2792606
"2019-06-05 18:15:00",82687,"CKVY",13.47,71.22,71.38,71.96,70.98,33.36,33.77,28.7,0.871,39.83,41.83,37.33,9.41,9.51,297.3,11.36,15.12,443.8837,16.92,0.09260233,0.1282192,0.235447
"2019-06-05 18:20:00",82688,"CKVY",13.47,71.59,71.59,71.9,71.16,31.44,35.97,29.63,0.831,40.84,43.25,38.3,9.29,9.14,303.2,12.45,12.93,429.62,16.92,0.09260233,0.1282192,0.235447
"2019-06-05 18:25:00",82689,"CKVY",13.45,71.22,71.31,71.59,71.04,32.95,36.72,31.68,0.86,41.52,43.63,39.78,8.61,8.94,295.1,12.46,13.59,414.9852,16.92,0.09260233,0.1282192,0.235447
"2019-06-05 18:30:00",82690,"CKVY",13.45,70.85,70.96,71.22,70.73,32.51,34.63,29.05,0.838,39.81,41.83,37.21,8.62,8.7,301.1,10.88,15.56,399.6626,16.92,0.08448379,0.1185772,0.1922383
"2019-06-05 18:35:00",82691,"CKVY",13.45,70.61,70.81,70.98,70.48,32.75,34.32,30.55,0.837,39.86,41.32,38.36,8.94,8.77,295.4,9.18,13.59,384.7737,16.92,0.08448379,0.1185772,0.1922383
"2019-06-05 18:40:00",82692,"CKVY",13.47,70.98,70.69,71.22,70.42,32.13,36.2,30.76,0.831,40.55,42.55,38.61,8.95,8.98,304.1,18.47,13.81,369.6464,16.92,0.08448379,0.1185772,0.1922383
"2019-06-05 18:45:00",82693,"CKVY",13.48,70.11,70.65,71.22,70.05,40.14,40.14,31.24,1.009,41.47,44.82,39.17,8.52,8.67,291.7,11.05,13.37,354.2539,16.92,0.07620621,0.109029,0.150377
"2019-06-05 18:50:00",82694,"CKVY",13.47,70.24,70.21,70.48,69.93,33.84,40.59,32.09,0.854,41.69,45.13,39.16,8.32,8.49,291.2,9.72,11.62,338.9834,16.92,0.07620621,0.109029,0.150377
"2019-06-05 18:55:00",82695,"CKVY",13.48,69.99,70.13,70.36,69.93,36.31,36.82,32.68,0.908,40.87,42.44,39.46,8.18,8.34,298.7,11.58,12.93,323.8811,16.92,0.07620621,0.109029,0.150377
"2019-06-05 19:00:00",82696,"CKVY",13.48,69.99,70.1,70.36,69.93,36.34,37.03,31.92,0.909,40.56,42.69,38.97,8.13,8.07,294.6,14.53,12.28,308.9349,16.92,0.06654117,0.096755,0.1102365
"2019-06-05 19:05:00",82697,"CKVY",13.48,70.11,70.18,70.48,69.87,33.81,36.51,32.16,0.849,40.91,42.22,38.89,8.14,8.19,304.2,10.38,12.93,293.9422,16.91,0.06654117,0.096755,0.1102365
"2019-06-05 19:10:00",82698,"CKVY",13.49,69.5,69.76,70.18,69.37,32.68,37.64,31.27,0.804,39.97,42.97,37.75,8.73,8.23,298.9,11.16,16,279.2707,16.91,0.06654117,0.096755,0.1102365
"2019-06-05 19:15:00",82699,"CKVY",13.46,69.25,69.39,69.74,69,38.09,38.43,30.52,0.929,40.52,42.89,37.18,8.66,8.83,296.8,9.22,14.91,264.9592,16.91,0.05995636,0.0900549,0.0731711
"2019-06-05 19:20:00",82700,"CKVY",13.49,69.31,69.27,69.5,69.07,34.53,39.8,34.15,0.844,41.41,43.86,39.81,8.35,8.49,300.9,10.3,12.06,250.6379,16.91,0.05995636,0.0900549,0.0731711
"2019-06-05 19:25:00",82701,"CKVY",13.47,68.51,68.8,69.31,68.51,37.3,39.42,33.88,0.887,41.23,43.28,39.58,7.61,8.07,287.6,9.03,11.62,236.2545,16.91,0.05995636,0.0900549,0.0731711
"2019-06-05 19:30:00",82702,"CKVY",13.48,68.88,68.55,68.94,68.33,34.77,38.16,33.02,0.838,40.51,42.16,38.33,7.472,7.459,292.7,9.72,11.4,221.8875,16.91,0.05049256,0.07793536,0.04063847
"2019-06-05 19:35:00",82703,"CKVY",13.36,68.39,68.68,69,68.27,35.31,38.88,32.54,0.836,40.18,42.79,38.06,7.569,7.439,293.6,9.95,11.62,207.4375,16.91,0.05049256,0.07793536,0.04063847
"2019-06-05 19:40:00",82704,"CKVY",13.29,67.4,67.72,68.51,67.28,41.17,41.72,35.52,0.943,42.32,43.65,40.14,7.082,7.366,288.4,9.2,8.99,193.0607,16.91,0.05049256,0.07793536,0.04063847
"2019-06-05 19:45:00",82705,"CKVY",13.16,67.34,67.2,67.4,67.03,39.25,42.1,38.36,0.897,42.42,43.5,40.98,6.428,6.713,286.4,8.77,8.33,178.8467,16.91,0.03963131,0.06325269,0.01856801
"2019-06-05 19:50:00",82706,"CKVY",13.09,66.85,67.06,67.28,66.79,42.06,42.2,38.5,0.945,42.13,43.23,40.9,5.685,6.141,288.9,8.6,8.11,165.1249,16.91,0.03963131,0.06325269,0.01856801
"2019-06-05 19:55:00",82707,"CKVY",13.04,66.29,66.35,66.79,66.17,43.74,44.53,41.51,0.964,43.26,44.11,42.47,5.196,5.422,290.6,6.611,5.699,151.8818,16.91,0.03963131,0.06325269,0.01856801
"2019-06-05 20:00:00",82708,"CKVY",13.01,65.31,65.88,66.29,65.31,47.78,48.5,43.09,1.017,44.42,45.57,42.94,4.645,4.947,285.5,6.622,5.699,138.9145,16.91,0.01724564,0.02350605,0.007539285
"2019-06-05 20:05:00",82709,"CKVY",12.98,65.06,65.26,65.43,65,46.51,49.32,46.1,0.982,44.91,45.87,43.98,4.218,4.405,283.8,6.829,5.261,126.2413,16.91,0.01724564,0.02350605,0.007539285
"2019-06-05 20:10:00",82710,"CKVY",12.95,64.13,64.52,65.12,64.07,48.19,49.08,46.41,0.985,44.29,45.17,43.45,4.187,4.17,285,6.361,5.699,114.0594,16.91,0.01724564,0.02350605,0.007539285
"2019-06-05 20:15:00",82711,"CKVY",12.96,63.64,63.76,64.2,63.46,47.65,48.64,46.48,0.957,43.52,44.48,42.88,4.447,4.298,281.3,6.902,5.918,102.3579,16.9,0.01124884,0.01598479,0.00157778
"2019-06-05 20:20:00",82712,"CKVY",12.95,62.47,63.13,63.64,62.47,49.32,50.42,46.99,0.951,43.53,44,42.98,4.391,4.442,287.9,7.64,5.261,91.12908,16.9,0.01124884,0.01598479,0.00157778
"2019-06-05 20:25:00",82713,"CKVY",12.94,61.36,62.03,62.59,61.36,50.93,52.27,49.46,0.944,43.68,44.25,43.07,4.248,4.341,284.9,6.871,5.042,80.25381,16.9,0.01124884,0.01598479,0.00157778
"2019-06-05 20:30:00",82714,"CKVY",12.93,61.91,61.64,62.04,61.36,47.06,51.04,46.86,0.89,42.24,43.24,41.36,4.291,4.266,277.6,6.344,6.357,69.92378,16.9,0.008439924,0.01218151,2.5E-07
"2019-06-05 20:35:00",82715,"CKVY",12.9,60.37,61.25,62.04,60.37,51.17,51.31,46.65,0.916,42.06,42.47,41.26,4.439,4.356,284,6.241,5.48,58.6787,16.9,0.008439924,0.01218151,2.5E-07
"2019-06-05 20:40:00",82716,"CKVY",12.88,58.4,59.37,60.5,58.22,56.52,56.52,51.24,0.943,42.73,43.17,42.24,4.406,4.473,293.4,7.13,5.48,45.96858,16.9,0.008439924,0.01218151,2.5E-07
"2019-06-05 20:45:00",82717,"CKVY",12.89,57.41,57.86,58.34,57.41,58.23,58.23,56.45,0.937,42.8,43.09,42.55,3.946,4.178,300.4,7.859,4.603,29.95289,16.89,0.004723582,0.007225725,2.5E-07
"2019-06-05 20:50:00",82718,"CKVY",12.86,56.93,56.96,57.48,56.68,58.72,59.81,58.3,0.929,42.9,43.13,42.54,3.593,3.768,326.1,6.81,4.384,17.41165,16.89,0.004723582,0.007225725,2.5E-07
"2019-06-05 20:55:00",82719,"CKVY",12.87,57.38,57.02,57.44,56.75,57.11,59.03,57.08,0.918,42.52,42.84,42.17,3.511,3.49,323.8,6.59,5.261,9.226911,16.89,0.004723582,0.007225725,2.5E-07
"2019-06-05 21:00:00",82720,"CKVY",12.86,57.88,57.83,58.25,57.2,55.85,58.04,54.82,0.914,42.14,42.74,41.6,3.53,3.477,320.1,23.21,5.042,6.961525,16.89,0.001311238,0.002673255,2.5E-07
"2019-06-05 21:05:00",82721,"CKVY",12.86,57.76,57.95,58.19,57.69,56.06,56.33,54.75,0.914,42.11,42.4,41.78,3.76,3.689,344.4,10.14,5.699,5.160085,16.89,0.001311238,0.002673255,2.5E-07
"2019-06-05 21:10:00",82722,"CKVY",12.85,58.37,57.72,58.37,57.08,54.1,57.73,53.69,0.902,42.11,42.58,41.44,3.741,3.76,349.3,13.47,5.261,3.497809,16.89,0.001311238,0.002673255,2.5E-07
"2019-06-05 21:15:00",82723,"CKVY",12.86,57.82,57.92,58.5,57.45,54.62,56.6,54.1,0.892,42.06,42.55,41.57,3.945,3.823,5.728,9.55,6.357,2.124145,16.88,0.001726679,0.003288262,2.5E-07
"2019-06-05 21:20:00",82724,"CKVY",12.85,60.47,59.24,60.47,57.82,47.25,54.72,47.04,0.849,40.91,41.77,40.05,4.325,4.129,0.855,7.905,7.672,1.125536,16.88,0.001726679,0.003288262,2.5E-07
"2019-06-05 21:25:00",82725,"CKVY",12.85,59.67,60.56,61.03,59.67,49.24,49.24,45.71,0.859,40.38,40.91,39.66,4.353,4.363,14.2,12.45,5.042,0.5006703,16.88,0.001726679,0.003288262,2.5E-07
"2019-06-05 21:30:00",82726,"CKVY",12.84,58.68,59.48,60.16,58.62,51.81,51.81,48.04,0.873,40.68,41.09,40.17,4.202,4.36,11.47,8.89,5.042,0.177129,16.88,0.003916481,0.00633126,2.5E-07
"2019-06-05 21:35:00",82727,"CKVY",12.84,58.87,59.07,59.67,58.44,50.54,51.91,48.79,0.857,40.57,41.09,40.05,3.765,3.997,356.4,7.531,5.48,0.04767266,16.89,0.003916481,0.00633126,2.5E-07
"2019-06-05 21:40:00",82728,"CKVY",12.84,59.02,58.93,59.2,58.57,50.35,51.2,49.21,0.858,40.39,40.92,39.98,3.504,3.652,8.76,8.04,3.946,0.00226451,16.89,0.003916481,0.00633126,2.5E-07
"2019-06-05 21:45:00",82729,"CKVY",12.83,56.99,57.65,59.02,56.86,54.77,55.05,50.31,0.868,41.03,41.26,40.46,2.613,3.134,344.5,37.14,2.85,0,16.88,0.001949141,0.003687194,2.5E-07
"2019-06-05 21:50:00",82730,"CKVY",12.85,53.78,55.06,57.11,53.78,61.7,62.14,54.43,0.87,41.26,41.62,40.74,1.691,2.143,232.6,12.95,3.288,0,16.88,0.001949141,0.003687194,2.5E-07
"2019-06-05 21:55:00",82731,"CKVY",12.85,52.91,53.57,53.96,52.91,65.4,65.4,61.63,0.894,41.21,41.71,40.9,0.923,1.197,202.5,26.52,2.63,0,16.88,0.001949141,0.003687194,2.5E-07
"2019-06-05 22:00:00",82732,"CKVY",12.82,51.31,51.77,53.04,51.06,70.09,70.75,65.47,0.903,41.83,42.16,41.46,1.152,0.981,165.1,13.27,2.85,0,16.88,-0.004471036,-0.005884873,2.5E-07
"2019-06-05 22:05:00",82733,"CKVY",12.83,52.17,51.93,52.3,51.19,67.73,70.71,67.46,0.901,41.92,42.14,41.49,1.463,1.335,144.2,10.94,4.165,0,16.88,-0.004471036,-0.005884873,2.5E-07
"2019-06-05 22:10:00",82734,"CKVY",12.82,52.3,52.03,52.3,51.74,70.2,70.2,67.73,0.938,42.19,42.9,41.7,1.435,1.506,129.7,53.17,1.754,0,16.88,-0.004471036,-0.005884873,2.5E-07
"2019-06-05 22:15:00",82735,"CKVY",12.82,52.49,52.31,52.49,52.12,70.82,70.82,69.75,0.953,42.9,43.31,42.63,0.893,1.111,228.2,24.6,1.315,0,16.88,-0.004979996,-0.006749658,2.5E-07
"2019-06-05 22:20:00",82736,"CKVY",12.82,53.48,52.93,53.54,52.36,67.77,70.89,67.46,0.946,42.8,43.4,42.27,0.604,0.704,313.3,11.65,2.192,0,16.88,-0.004979996,-0.006749658,2.5E-07
"2019-06-05 22:25:00",82737,"CKVY",12.82,53.31,53.49,53.67,53.24,67.44,67.74,66.44,0.935,42.86,43.17,42.66,0.627,0.652,232.8,21.67,1.534,0,16.88,-0.004979996,-0.006749658,2.5E-07
"2019-06-05 22:30:00",82738,"CKVY",12.84,52.94,53.03,53.31,52.82,68.23,68.98,66.93,0.934,42.73,43.18,42.19,1.115,0.845,205.7,12.56,2.411,0,16.88,-0.006511659,-0.009481548,2.5E-07
"2019-06-05 22:35:00",82739,"CKVY",12.84,50.05,51.5,53.01,50.05,75.29,75.29,66.89,0.925,42.27,42.89,41.86,1.179,1.082,180.8,41.36,2.63,0,16.88,-0.006511659,-0.009481548,2.5E-07
"2019-06-05 22:40:00",82740,"CKVY",12.84,49.68,49.83,50.42,49.31,72.42,78.72,71.49,0.878,42.15,43.15,41.19,1.763,1.465,216.5,23.37,3.507,0,16.88,-0.006511659,-0.009481548,2.5E-07
"2019-06-05 22:45:00",82741,"CKVY",12.84,49.18,49.28,49.74,49.06,74.88,74.99,72.38,0.891,41.26,41.64,40.97,1.74,1.796,230.7,20.46,1.973,0,16.88,-0.00477231,-0.006400712,2.5E-07
"2019-06-05 22:50:00",82742,"CKVY",12.84,49.86,49.22,49.92,48.81,74.68,76.26,74.68,0.912,41.76,42.23,41.35,1.644,1.727,258.5,15.54,1.754,0,16.88,-0.00477231,-0.006400712,2.5E-07
"2019-06-05 22:55:00",82743,"CKVY",12.83,48.38,48.86,50.05,48.38,78.11,79.31,72.52,0.902,41.86,42.52,40.88,1.298,1.487,50.7,46.38,2.85,0,16.88,-0.00477231,-0.006400712,2.5E-07
"2019-06-05 23:00:00",82744,"CKVY",12.83,48.51,48.42,48.57,48.26,81.1,81.1,78.18,0.942,42.46,43.01,41.96,0.939,1.119,57.9,13.69,1.754,0,16.88,-0.004913385,-0.006637049,2.5E-07
"2019-06-05 23:05:00",82745,"CKVY",12.83,49.2,48.72,49.26,48.39,76.61,81.6,76.61,0.912,42.68,43.16,42.14,1.339,1.13,106.9,7.928,2.85,0,16.88,-0.004913385,-0.006637049,2.5E-07
"2019-06-05 23:10:00",82746,"CKVY",12.83,49.81,49.84,50.12,49.13,75.34,76.68,73.49,0.918,42.27,42.68,41.77,1.51,1.345,166.7,34.94,3.069,0,16.87,-0.004913385,-0.006637049,2.5E-07
"2019-06-05 23:15:00",82747,"CKVY",12.82,48.39,49.11,49.81,48.39,79.39,80.2,75.38,0.917,42.89,43.56,42.15,2.298,1.94,200,16.68,3.726,0,16.87,-0.004918327,-0.006639371,2.5E-07
"2019-06-05 23:20:00",82748,"CKVY",12.81,46.06,47.23,48.52,46.06,82,82,79.43,0.867,41.58,42.49,40.59,2.207,2.232,168.1,5.519,3.069,0,16.87,-0.004918327,-0.006639371,2.5E-07
"2019-06-05 23:25:00",82749,"CKVY",12.82,46.06,46.15,46.37,45.87,80.2,83.4,80.2,0.849,40.84,41.44,40.33,2.539,2.377,222.1,11.93,3.946,0,16.87,-0.004918327,-0.006639371,2.5E-07
"2019-06-05 23:30:00",82750,"CKVY",12.82,44.83,45.31,46.19,44.77,85.2,85.2,80.1,0.86,40.13,40.78,39.64,2.363,2.371,310.5,34.7,3.507,0,16.87,-0.003707711,-0.004631811,2.5E-07
"2019-06-05 23:35:00",82751,"CKVY",12.81,46.68,45.81,46.74,44.89,83.2,86,83.1,0.901,41.51,41.98,40.73,2.524,2.482,339.6,6.152,3.507,0,16.87,-0.003707711,-0.004631811,2.5E-07
"2019-06-05 23:40:00",82752,"CKVY",12.81,47.05,47.59,48.1,46.62,80.5,83.9,79.03,0.885,42.06,42.74,41.3,2.538,2.556,36.13,42.48,3.726,0,16.87,-0.003707711,-0.004631811,2.5E-07
"2019-06-05 23:45:00",82753,"CKVY",12.81,46.74,46.41,47.11,45.94,84.1,84.3,80.2,0.913,41.53,42.22,41.1,2.767,2.714,86.2,5.667,3.946,0,16.87,-0.003544865,-0.004363098,2.5E-07
"2019-06-05 23:50:00",82754,"CKVY",12.79,46.68,47.07,47.36,46.56,80.3,84.1,80.3,0.87,41.83,42.25,40.85,2.902,2.856,92.5,2.2,3.946,0,16.87,-0.003544865,-0.004363098,2.5E-07
"2019-06-05 23:55:00",82755,"CKVY",12.8,45.63,45.96,46.68,45.51,84.4,84.5,80.3,0.879,40.95,41.23,40.7,2.255,2.656,103.9,19.46,1.973,0,16.87,-0.003544865,-0.004363098,2.5E-07
"2019-06-06 00:00:00",82756,"CKVY",12.8,44.71,45.52,45.82,44.64,84,84.9,83,0.845,40.99,41.46,40,1.753,1.917,237.2,21.53,2.85,0,16.87,-0.003642814,-0.004519057,2.5E-07
"2019-06-06 00:05:00",82757,"CKVY",12.78,44.21,44.04,44.77,43.47,86.2,88.4,84.1,0.85,40.16,40.84,39.38,1.732,1.754,230.7,4.732,3.726,0,16.87,-0.003642814,-0.004519057,2.5E-07
"2019-06-06 00:10:00",82758,"CKVY",12.79,42.67,43.8,44.21,42.61,85.5,86.6,84.9,0.795,39.84,40.35,38.6,1.86,1.68,185,29.33,2.63,0,16.87,-0.003642814,-0.004519057,2.5E-07
"2019-06-06 00:15:00",82759,"CKVY",12.79,44.59,43.01,44.59,42.05,90.7,93.5,85.5,0.908,40.54,42.26,38.49,2.296,2.159,173.3,19.91,3.507,0,16.87,-0.004571641,-0.00602062,2.5E-07
"2019-06-06 00:20:00",82760,"CKVY",12.79,45.15,45.17,45.46,44.46,84.7,90.7,84.7,0.866,41.4,42.05,40.79,1.926,2.119,224.4,11.86,3.069,0,16.87,-0.004571641,-0.00602062,2.5E-07
"2019-06-06 00:25:00",82761,"CKVY",12.79,44.54,44.68,45.21,44.23,87,87,84.1,0.869,40.55,40.95,39.96,1.6,1.832,289,54.02,1.315,0,16.87,-0.004571641,-0.00602062,2.5E-07
"2019-06-06 00:30:00",82762,"CKVY",12.78,44.92,44.73,44.98,44.48,86.2,87.2,86,0.873,41.01,41.25,40.64,1.038,1.269,6.872,9.35,1.973,0,16.87,-0.004715702,-0.006268592,2.5E-07
"2019-06-06 00:35:00",82763,"CKVY",12.78,44.49,44.87,45.1,44.49,85.8,86.3,85.6,0.855,40.95,41.27,40.47,0.486,0.74,355,0.118,1.096,0,16.87,-0.004715702,-0.006268592,2.5E-07
"2019-06-06 00:40:00",82764,"CKVY",12.78,45.35,44.84,45.48,44.24,89.7,90.1,85.8,0.924,41.61,42.74,40.34,0.495,0.44,272,60.77,1.315,0,16.87,-0.004715702,-0.006268592,2.5E-07
"2019-06-06 00:45:00",82765,"CKVY",12.76,44.86,45.32,45.72,44.73,86.5,89.7,85.9,0.875,41.83,42.72,40.91,0.712,0.616,252,7.32,2.411,0,16.87,-0.006437764,-0.0095579,2.5E-07
"2019-06-06 00:50:00",82766,"CKVY",12.77,44.24,44.52,44.86,44.24,86,86.8,85.9,0.849,40.71,41.1,40.31,1.104,0.911,284.3,17.18,2.192,0,16.87,-0.006437764,-0.0095579,2.5E-07
"2019-06-06 00:55:00",82767,"CKVY",12.77,44.36,44.32,44.43,44.18,86,86.1,85.9,0.853,40.42,40.55,40.25,1.128,1.172,329.4,12.97,1.096,0,16.88,-0.006437764,-0.0095579,2.5E-07
"2019-06-06 01:00:00",82768,"CKVY",12.73,44.12,44.26,44.43,44.06,86.2,86.3,85.7,0.848,40.33,40.53,40.14,0.557,0.861,338.5,0.079,0,0,16.88,-0.005746654,-0.008179557,2.5E-07
"2019-06-06 01:05:00",82769,"CKVY",12.74,42.33,43.41,44.24,42.33,89.7,89.9,84.8,0.823,39.79,40.39,39.37,0.404,0.362,346,60.43,4.165,0,16.88,-0.005746654,-0.008179557,2.5E-07
"2019-06-06 01:10:00",82770,"CKVY",12.75,42.08,41.21,42.33,40.6,91.8,93.2,89,0.835,38.85,39.92,38.24,1.042,0.793,180.7,49.81,3.946,0,16.88,-0.005746654,-0.008179557,2.5E-07
"2019-06-06 01:15:00",82771,"CKVY",12.75,43.75,43.11,43.87,42.02,82.1,91.8,82.1,0.796,39.22,39.92,38.67,1.448,1.204,213,28.18,2.85,0,16.87,-0.005950165,-0.008634489,2.5E-07
"2019-06-06 01:20:00",82772,"CKVY",12.75,44.12,43.78,44.12,43.5,80.1,82.2,80.1,0.788,38.43,38.82,38.26,1.903,1.737,188.5,11.96,3.288,0,16.88,-0.005950165,-0.008634489,2.5E-07
"2019-06-06 01:25:00",82773,"CKVY",12.75,44.18,44.22,44.43,44,79.6,80.2,79.6,0.784,38.42,38.59,38.19,1.791,1.857,202.8,40.2,3.946,0,16.88,-0.005950165,-0.008634489,2.5E-07
"2019-06-06 01:30:00",82774,"CKVY",12.74,41.59,42.59,44.18,41.53,83,83,78.23,0.74,37.06,38.29,36.56,2.539,2.189,287.6,10.98,4.822,0,16.88,-0.004041796,-0.005198769,2.5E-07
"2019-06-06 01:35:00",82775,"CKVY",12.72,42.52,41.93,42.52,41.53,82.4,83.9,82.4,0.762,37.21,37.61,36.81,2.874,2.758,305.5,8.8,3.946,0,16.88,-0.004041796,-0.005198769,2.5E-07
"2019-06-06 01:40:00",82776,"CKVY",12.73,43.2,43.15,43.51,42.46,82.4,82.5,81.1,0.782,37.97,38.29,37.48,3.083,2.899,326.1,12.01,3.288,0,16.88,-0.004041796,-0.005198769,2.5E-07
"2019-06-06 01:45:00",82777,"CKVY",12.71,43.02,43.22,43.39,42.96,83,83.1,82.4,0.782,38.33,38.56,38.02,2.217,2.727,334.6,18.96,2.63,0,16.88,-0.003109712,-0.003725232,2.5E-07
"2019-06-06 01:50:00",82778,"CKVY",12.73,43.58,43.51,43.88,42.9,80.8,83.5,80.8,0.778,38.5,38.83,38.02,2.041,2.085,298.1,7.851,3.507,0,16.88,-0.003109712,-0.003725232,2.5E-07
"2019-06-06 01:55:00",82779,"CKVY",12.73,41.66,42.82,43.58,41.66,86.5,86.5,80.7,0.773,38.11,38.41,37.85,2.056,2.028,283.5,14.93,3.507,0,16.88,-0.003109712,-0.003725232,2.5E-07
"2019-06-06 02:00:00",82780,"CKVY",12.73,39.56,40.31,41.6,39.44,90,90,86.5,0.742,37.12,37.94,36.65,2.111,2.068,258.8,15.23,2.85,0,16.88,-0.004043196,-0.005184336,2.5E-07
"2019-06-06 02:05:00",82781,"CKVY",12.73,40.06,39.79,40.06,39.44,92.7,92.7,90,0.779,37.62,38.13,36.83,1.335,1.765,267.9,22.84,1.754,0,16.88,-0.004043196,-0.005184336,2.5E-07
"2019-06-06 02:10:00",82782,"CKVY",12.71,40.56,40.18,40.56,40,92.3,92.9,92.3,0.791,38.25,38.52,38.07,0.649,0.952,294,66.3,1.754,0,16.88,-0.004043196,-0.005184336,2.5E-07
"2019-06-06 02:15:00",82783,"CKVY",12.71,41.05,40.71,41.05,40.43,90.7,92.3,90.6,0.792,38.33,38.61,37.98,0.423,0.48,322.5,68.57,1.096,0,16.88,-0.005458973,-0.007697657,2.5E-07
"2019-06-06 02:20:00",82784,"CKVY",12.72,41.74,41.25,41.8,40.93,88.3,90.6,88.3,0.792,38.45,38.69,38.28,0.677,0.458,281,67.83,4.165,0,16.88,-0.005458973,-0.007697657,2.5E-07
"2019-06-06 02:25:00",82785,"CKVY",12.72,41.43,41.69,41.98,41.3,86.2,88.3,85.4,0.764,37.86,38.6,37.37,1.471,1.128,209.7,9.32,4.165,0,16.88,-0.005458973,-0.007697657,2.5E-07
"2019-06-06 02:30:00",82786,"CKVY",12.71,40.81,41.12,41.43,40.75,87.3,87.3,86.1,0.756,37.41,37.67,37.14,2.15,1.824,210.1,7.519,3.507,0,16.88,-0.005323882,-0.007438636,2.5E-07
"2019-06-06 02:35:00",82787,"CKVY",12.71,40.69,40.66,40.87,40.44,90.2,90.2,87.3,0.777,37.6,38.16,37.26,2.64,2.497,203,8.59,3.507,0,16.88,-0.005323882,-0.007438636,2.5E-07
"2019-06-06 02:40:00",82788,"CKVY",12.69,40.19,40.8,41.3,40.19,89.5,90.4,87.7,0.756,37.87,38.52,37.14,2.332,2.494,163.6,27.79,3.069,0,16.88,-0.005323882,-0.007438636,2.5E-07
"2019-06-06 02:45:00",82789,"CKVY",12.7,40.62,40.41,40.62,40.19,90.8,91,89.6,0.78,37.86,38.15,37.39,1.703,2.053,159.8,17.73,1.754,0,16.88,-0.003997807,-0.005072635,2.5E-07
"2019-06-06 02:50:00",82790,"CKVY",12.7,41.3,40.87,41.37,40.44,89.7,91.2,89.7,0.791,38.37,38.73,37.96,1.015,1.315,237.6,66.76,1.754,0,16.88,-0.003997807,-0.005072635,2.5E-07
"2019-06-06 02:55:00",82791,"CKVY",12.7,41.18,41.34,41.49,41.12,87.7,89.7,87.7,0.77,38.32,38.54,37.77,0.639,0.748,310.9,25.36,2.192,0,16.88,-0.003997807,-0.005072635,2.5E-07
"2019-06-06 03:00:00",82792,"CKVY",12.69,40.75,40.88,41.18,40.69,91.6,91.6,87.7,0.791,38.17,38.56,37.66,0.579,0.585,303.6,28.23,1.315,0,16.88,-0.005714989,-0.008202079,2.5E-07
"2019-06-06 03:05:00",82793,"CKVY",12.69,40.07,40.43,40.81,40.07,92.9,92.9,91.5,0.781,38.32,38.56,38.13,0.4,0.509,296.6,0.133,0,0,16.88,-0.005714989,-0.008202079,2.5E-07
"2019-06-06 03:10:00",82794,"CKVY",12.69,39.2,39.7,40.19,39.02,93.6,93.6,92.2,0.761,37.86,38.32,37.03,0.256,0.34,286.2,83.7,2.192,0,16.88,-0.005714989,-0.008202079,2.5E-07
"2019-06-06 03:15:00",82795,"CKVY",12.68,39.82,39.59,39.88,39.08,95.4,95.5,93.7,0.795,38.23,38.67,37.43,0.152,0.191,112.3,10.32,0.438,0,16.88,-0.006425182,-0.009805053,2.5E-07
"2019-06-06 03:20:00",82796,"CKVY",12.68,39.82,39.84,39.95,39.7,95,95.5,94.9,0.791,38.57,38.75,38.43,0.556,0.339,269.4,16.87,1.754,0,16.88,-0.006425182,-0.009805053,2.5E-07
"2019-06-06 03:25:00",82797,"CKVY",12.68,38.22,39.08,39.88,38.15,94.6,95.1,93.6,0.74,37.63,38.59,36.73,0.999,0.834,248.1,9.92,2.411,0,16.88,-0.006425182,-0.009805053,2.5E-07
"2019-06-06 03:30:00",82798,"CKVY",12.68,38.59,38.69,39.2,38.09,95.9,96.7,94.6,0.761,37.65,38.36,36.71,1.83,1.421,263.3,8.1,3.507,0,16.88,-0.00570287,-0.008215157,2.5E-07
"2019-06-06 03:35:00",82799,"CKVY",12.68,38.4,38.07,38.59,37.66,96.5,96.5,95.4,0.76,36.98,37.58,36.48,1.996,1.86,316.3,22.69,3.507,0,16.88,-0.00570287,-0.008215157,2.5E-07
"2019-06-06 03:40:00",82800,"CKVY",12.67,38.46,38.61,38.9,38.34,93.9,96.7,93.8,0.741,37.4,37.95,36.74,1.98,2.021,294.2,21.33,3.288,0,16.88,-0.00570287,-0.008215157,2.5E-07
"2019-06-06 03:45:00",82801,"CKVY",12.68,38.59,38.43,38.65,38.15,91.1,93.9,91,0.723,36.44,36.85,36.1,2.077,2.039,309.2,10.94,3.946,0,16.88,-0.00450297,-0.005903194,2.5E-07
"2019-06-06 03:50:00",82802,"CKVY",12.66,38.96,38.71,39.02,38.46,90.5,91.1,90.4,0.729,36.26,36.47,36.06,1.984,2.08,314.9,11.84,1.973,0,16.88,-0.00450297,-0.005903194,2.5E-07
"2019-06-06 03:55:00",82803,"CKVY",12.67,39.39,39.11,39.39,38.83,90.1,90.5,90.1,0.738,36.55,36.78,36.28,1.759,1.84,318.8,11.27,1.754,0,16.88,-0.00450297,-0.005903194,2.5E-07
"2019-06-06 04:00:00",82804,"CKVY",12.66,39.95,39.55,39.95,39.33,89.4,90.2,89.2,0.748,36.78,37.09,36.58,1.323,1.469,312.3,10.3,3.069,0,16.88,-0.004476805,-0.005905701,2.5E-07
"2019-06-06 04:05:00",82805,"CKVY",12.65,39.7,40.13,40.5,39.64,88.6,89.5,87.1,0.735,36.97,37.47,36.51,1.609,1.504,271.6,14.58,3.288,0,16.88,-0.004476805,-0.005905701,2.5E-07
"2019-06-06 04:10:00",82806,"CKVY",12.67,39.08,39.28,39.7,39.02,90.8,90.8,88.6,0.734,36.5,36.67,36.35,1.387,1.511,246.1,18.13,1.754,0,16.88,-0.004476805,-0.005905701,2.5E-07
"2019-06-06 04:15:00",82807,"CKVY",12.66,39.21,39.05,39.27,38.9,91.9,92.1,90.8,0.747,36.81,37.15,36.49,1.042,1.226,285.8,39.12,1.754,0,16.88,-0.004904331,-0.006676751,2.5E-07
"2019-06-06 04:20:00",82808,"CKVY",12.66,39.21,39.2,39.34,39.03,90.9,91.9,90.7,0.739,36.84,37.14,36.57,0.542,0.812,186.9,14.44,2.411,0,16.88,-0.004904331,-0.006676751,2.5E-07
"2019-06-06 04:25:00",82809,"CKVY",12.66,39.71,39.45,39.71,39.15,90,91.1,90,0.747,36.98,37.17,36.71,0.537,0.51,168.8,22.09,1.534,0,16.88,-0.004904331,-0.006676751,2.5E-07
"2019-06-06 04:30:00",82810,"CKVY",12.66,39.96,39.96,40.14,39.59,89,90.1,88.8,0.745,37.15,37.39,36.89,0.487,0.563,170.2,25.85,1.973,0,16.88,-0.005960037,-0.008780466,2.5E-07
"2019-06-06 04:35:00",82811,"CKVY",12.66,39.65,39.9,40.08,39.59,89.3,89.3,88.4,0.739,36.89,37.18,36.53,0.741,0.56,192,10.27,2.411,0,16.88,-0.005960037,-0.008780466,2.5E-07
"2019-06-06 04:40:00",82812,"CKVY",12.66,39.34,39.67,39.84,39.34,89.3,89.9,89.3,0.73,36.89,37.13,36.45,1.231,0.943,208.8,18.95,3.069,0,16.88,-0.005960037,-0.008780466,2.5E-07
"2019-06-06 04:45:00",82813,"CKVY",12.66,38.23,38.73,39.34,38.23,90.8,90.8,89.3,0.71,36.01,36.48,35.7,1.79,1.508,221,5.485,2.85,0,16.88,-0.005403466,-0.007641449,0.001830322
"2019-06-06 04:50:00",82814,"CKVY",12.65,37.8,38.01,38.36,37.74,92.4,92.4,90.8,0.711,35.8,36.03,35.6,1.717,1.784,236.9,7.112,2.192,0,16.88,-0.005403466,-0.007641449,0.001830322
"2019-06-06 04:55:00",82815,"CKVY",12.65,38.11,37.85,38.24,37.68,93.7,93.7,92.3,0.73,36.02,36.6,35.68,1.488,1.57,318.9,45.34,2.411,0,16.88,-0.005403466,-0.007641449,0.001830322
"2019-06-06 05:00:00",82816,"CKVY",12.65,38.3,38.32,38.55,38.05,93.3,93.9,92.8,0.732,36.58,36.96,36.17,1.439,1.46,336.2,13.5,2.411,0,16.88,-0.004710393,-0.006320957,0.008076925
"2019-06-06 05:05:00",82817,"CKVY",12.64,38.49,38.48,38.67,38.3,92.6,93.5,92.6,0.732,36.67,36.85,36.47,1.426,1.429,308.7,12.08,2.192,0,16.88,-0.004710393,-0.006320957,0.008076925
"2019-06-06 05:10:00",82818,"CKVY",12.63,37.25,37.72,38.61,37,93.3,93.3,91.1,0.703,35.63,36.61,35.05,1.465,1.589,266.4,17.1,2.411,0,16.88,-0.004710393,-0.006320957,0.008076925
"2019-06-06 05:15:00",82819,"CKVY",12.64,37.38,37.32,37.75,37.07,94.5,94.9,93.3,0.715,35.83,36.4,35.38,1.468,1.377,346.3,14.12,3.069,0,16.88,0.0006363213,0.001022239,0.01962121
"2019-06-06 05:20:00",82820,"CKVY",12.64,38.37,37.64,38.37,37.25,94.6,95,94.3,0.744,36.24,37.03,35.79,1.814,1.65,331.8,13.25,3.069,0,16.88,0.0006363213,0.001022239,0.01962121
"2019-06-06 05:25:00",82821,"CKVY",12.64,39.42,38.79,39.42,38.24,92.4,94.6,92.4,0.757,37.12,37.42,36.75,1.903,1.778,317.6,14.6,2.411,0.006834081,16.88,0.0006363213,0.001022239,0.01962121
"2019-06-06 05:30:00",82822,"CKVY",12.64,40.34,39.85,40.41,39.35,87,92.4,87,0.739,37.04,37.44,36.7,1.893,1.997,297.4,11.21,2.411,0.07666862,16.88,0.0008252162,0.001343387,0.04270211
"2019-06-06 05:35:00",82823,"CKVY",12.63,40.34,40.46,40.59,40.28,86.1,86.9,85.1,0.732,36.54,36.88,36.29,1.73,1.803,262.3,11.73,2.85,0.2471527,16.88,0.0008252162,0.001343387,0.04270211
"2019-06-06 05:40:00",82824,"CKVY",12.63,39.6,40.04,40.47,39.54,88.2,88.2,86.1,0.728,36.47,36.66,36.27,1.922,1.829,240.7,7.402,2.85,0.6730799,16.88,0.0008252162,0.001343387,0.04270211
"2019-06-06 05:45:00",82825,"CKVY",12.64,39.54,39.53,39.73,39.35,90.7,90.7,88.2,0.747,36.73,37.11,36.35,1.959,1.971,219.8,4.691,2.63,1.383881,16.88,0.001556396,0.002485762,0.07586987
"2019-06-06 05:50:00",82826,"CKVY",12.64,39.6,39.55,39.66,39.35,89.1,90.8,89.1,0.736,36.96,37.14,36.62,1.742,1.847,239.9,10.7,1.973,2.323366,16.89,0.001556396,0.002485762,0.07586987
"2019-06-06 05:55:00",82827,"CKVY",12.64,39.48,39.6,39.73,39.42,88.2,89.1,87.8,0.725,36.41,36.73,36.18,1.687,1.694,233.1,12.24,2.63,3.53635,16.89,0.001556396,0.002485762,0.07586987
"2019-06-06 06:00:00",82828,"CKVY",12.64,40.1,39.57,40.16,39.11,90.1,91.5,88.1,0.759,36.73,37.78,36.11,1.7,1.687,236,27.74,5.261,5.15583,16.89,0.001835685,0.002607272,0.1135205
"2019-06-06 06:05:00",82829,"CKVY",12.64,39.35,39.67,40.03,39.35,88.4,90.1,88.1,0.723,36.57,37.37,36.19,1.568,1.627,221.2,9.3,1.534,7.288945,16.89,0.001835685,0.002607272,0.1135205
"2019-06-06 06:10:00",82830,"CKVY",12.64,38.67,39.16,39.48,38.61,89.1,89.3,88.3,0.709,36.17,36.36,35.68,1.35,1.424,232.7,15.15,3.069,9.458516,16.89,0.001835685,0.002607272,0.1135205
"2019-06-06 06:15:00",82831,"CKVY",12.65,38.12,38.11,38.74,37.81,92.2,92.2,89,0.718,35.61,36.06,35.24,1.713,1.446,253.4,7.555,4.822,11.63683,16.89,0.002533447,0.003259392,0.1541488
"2019-06-06 06:20:00",82832,"CKVY",12.67,38.61,38.33,38.61,38.06,92.7,92.7,92.2,0.736,36.35,36.69,36.01,2.629,2.191,262.8,6.235,4.384,14.83663,16.89,0.002533447,0.003259392,0.1541488
"2019-06-06 06:25:00",82833,"CKVY",12.73,39.73,39.19,39.73,38.49,89.8,92.7,89.7,0.745,36.94,37.18,36.56,3.126,3.01,271.5,10.56,3.946,21.60256,16.89,0.002533447,0.003259392,0.1541488
"2019-06-06 06:30:00",82834,"CKVY",12.84,40.65,40.13,40.65,39.66,87.6,89.8,87.4,0.754,36.98,37.28,36.82,2.524,2.908,302.7,15.86,2.192,44.20707,16.89,0.00784821,0.009177799,0.1962146
"2019-06-06 06:35:00",82835,"CKVY",12.96,41.58,41.09,41.64,40.53,85.8,87.8,85.8,0.765,37.58,37.89,37.12,1.661,2.083,335.3,8.91,1.534,73.42424,16.89,0.00784821,0.009177799,0.1962146
"2019-06-06 06:40:00",82836,"CKVY",13.07,42.63,42.2,42.69,41.58,84.1,86.7,84.1,0.78,38.34,38.84,37.65,1.047,1.298,316.6,10.77,1.534,103.2289,16.89,0.00784821,0.009177799,0.1962146
"2019-06-06 06:45:00",82837,"CKVY",13.19,43.93,43.29,43.99,42.57,82.6,84.6,81.3,0.806,38.53,39.06,38.02,0.951,0.949,342.6,21.72,1.534,120.493,16.9,0.01384533,0.01553177,0.2389717
"2019-06-06 06:50:00",82838,"CKVY",13.28,44.42,44.31,44.55,43.87,79.48,83.1,78.59,0.79,38.82,39.51,38.1,1.015,0.964,353.5,19.56,1.973,132.1084,16.9,0.01384533,0.01553177,0.2389717
"2019-06-06 06:55:00",82839,"CKVY",13.19,43.8,44.18,44.55,43.74,81.9,82,78.94,0.796,38.5,38.8,38.25,1.118,1.039,300.6,18.52,2.192,132.6109,16.9,0.01384533,0.01553177,0.2389717
"2019-06-06 07:00:00",82840,"CKVY",13.24,43.74,43.6,43.8,43.43,84.1,84.1,81.9,0.814,38.73,39.31,38.45,1.289,1.213,307.5,9.45,2.192,110.0852,16.91,0.01384089,0.01553428,0.2826123
"2019-06-06 07:05:00",82841,"CKVY",13.33,44.18,43.98,44.36,43.62,84,86.4,84,0.828,39.78,40.51,39.12,1.355,1.368,304.9,11.83,2.63,104.3376,16.91,0.01384089,0.01553428,0.2826123
"2019-06-06 07:10:00",82842,"CKVY",13.5,45.41,44.84,45.41,44.11,79.83,84.1,79.83,0.824,39.79,40.22,39.49,1.077,1.245,314,9.08,1.315,112.3133,16.91,0.01384089,0.01553428,0.2826123
"2019-06-06 07:15:00",82843,"CKVY",13.72,45.91,46.24,46.89,45.35,78.08,79.83,76.74,0.821,39.87,40.61,39.24,0.791,0.881,299.4,19.59,2.411,151.7538,16.91,0.02057678,0.02276662,0.326071
"2019-06-06 07:20:00",82844,"CKVY",13.85,45.91,45.79,46.03,45.53,79.59,80.8,78.15,0.837,39.79,40.34,39.18,0.651,0.69,265.1,10.3,2.411,177.1477,16.91,0.02057678,0.02276662,0.326071
"2019-06-06 07:25:00",82845,"CKVY",13.76,46.65,46.02,46.65,45.66,79.48,80.5,77.7,0.86,39.87,40.88,39.24,0.673,0.697,263.5,6.308,1.754,199.4763,16.91,0.02057678,0.02276662,0.326071
"2019-06-06 07:30:00",82846,"CKVY",13.7,47.45,46.87,47.45,46.46,76.98,81.1,76.49,0.858,40.36,41.76,39.57,0.66,0.771,303.8,12.55,1.973,213.7427,16.92,0.02699481,0.02940494,0.3699125
"2019-06-06 07:35:00",82847,"CKVY",13.65,48,47.57,48,47.26,73.78,76.98,73.33,0.84,39.94,40.79,39.36,0.571,0.623,269,39.47,2.411,226.7012,16.92,0.02699481,0.02940494,0.3699125
"2019-06-06 07:40:00",82848,"CKVY",13.62,47.62,47.93,48.3,47.5,75.25,77.58,73.74,0.845,40.61,41.4,39.93,0.682,0.572,247.5,30.73,2.411,240.5002,16.92,0.02699481,0.02940494,0.3699125
"2019-06-06 07:45:00",82849,"CKVY",13.61,49.71,48.51,49.77,47.5,70.16,75.45,69.75,0.852,40.31,41.35,39.79,0.497,0.547,275.3,0.07,0,255.4289,16.92,0.03339655,0.03623834,0.4132924
"2019-06-06 07:50:00",82850,"CKVY",13.6,49.83,50.08,50.45,49.71,71.8,73.32,69.27,0.876,40.98,41.9,40.37,0.394,0.399,243.7,39.11,2.411,273.5869,16.93,0.03339655,0.03623834,0.4132924
"2019-06-06 07:55:00",82851,"CKVY",13.58,48.97,49.12,49.89,48.84,73.76,75.1,70.71,0.871,40.81,41.55,40.18,0.392,0.427,258.6,23.54,2.192,296.5449,16.93,0.03339655,0.03623834,0.4132924
"2019-06-06 08:00:00",82852,"CKVY",13.59,49.15,49.01,49.34,48.72,74.89,77.71,73.31,0.89,41.39,42.56,40.76,0.692,0.543,238.1,27.92,1.973,320.9984,16.93,0.04260363,0.04597005,0.455602
"2019-06-06 08:05:00",82853,"CKVY",13.6,50.08,49.52,50.2,49.15,73.66,76.75,73.66,0.906,41.99,42.89,41.44,0.952,0.894,188.8,35.46,2.85,337.6639,16.93,0.04260363,0.04597005,0.455602
"2019-06-06 08:10:00",82854,"CKVY",13.38,49.46,49.81,50.26,49.46,72.52,76.2,72.42,0.872,41.74,43.02,41.02,1.306,1.13,151.8,20.71,3.069,316.569,16.93,0.04260363,0.04597005,0.455602
"2019-06-06 08:15:00",82855,"CKVY",13.63,50.88,49.95,51,49.34,71.15,76.16,71.05,0.902,41.7,43.34,40.93,1.253,1.31,154.1,12.47,1.973,259.3973,16.93,0.0356598,0.03924699,0.4969344
"2019-06-06 08:20:00",82856,"CKVY",13.63,53.16,52.06,53.16,50.88,70.43,74.82,67.13,0.971,42.78,44.52,41.62,1.067,1.129,139.7,33.84,1.754,265.7429,16.93,0.0356598,0.03924699,0.4969344
"2019-06-06 08:25:00",82857,"CKVY",13.61,53.21,53.16,53.47,52.91,69.97,72.9,65.82,0.967,43.26,44.95,42.03,0.809,0.897,173,22.49,2.63,311.8748,16.93,0.0356598,0.03924699,0.4969344
"2019-06-06 08:30:00",82858,"CKVY",13.63,53.33,52.84,53.39,52.53,67.15,70.55,66.23,0.932,42.59,43.85,41.64,0.915,0.876,151.9,64.38,2.85,383.4664,16.93,0.05428099,0.05920608,0.5367625
"2019-06-06 08:35:00",82859,"CKVY",13.63,54.62,53.75,54.68,53.21,68.7,70,65.54,0.999,43.31,45.06,42.39,1.137,1.057,157.4,18.58,3.288,402.029,16.93,0.05428099,0.05920608,0.5367625
"2019-06-06 08:40:00",82860,"CKVY",13.63,54.74,54.87,55.24,54.5,64.2,68.63,63.48,0.938,43.57,44.66,42.5,1.168,1.17,150.4,33.95,3.288,415.9127,16.93,0.05428099,0.05920608,0.5367625
"2019-06-06 08:45:00",82861,"CKVY",13.63,55.61,55.73,56.6,54.62,65.64,68.21,60.9,0.99,44.02,45.66,42.4,1.224,1.067,142.2,42.89,3.726,438.5343,16.93,0.06365462,0.06958266,0.5754311
"2019-06-06 08:50:00",82862,"CKVY",13.61,55.85,55.76,56.1,55.48,68.01,68.01,60.8,1.035,44.04,45.48,42.31,1.804,1.444,153.9,14.38,4.384,455.8763,16.93,0.06365462,0.06958266,0.5754311
"2019-06-06 08:55:00",82863,"CKVY",13.63,56.1,55.99,56.28,55.79,64.61,69.72,62.93,0.992,44.61,46.23,43.5,2.498,2.17,152.3,19.66,4.384,470.9927,16.94,0.06365462,0.06958266,0.5754311
"2019-06-06 09:00:00",82864,"CKVY",13.64,56.34,56.1,56.35,55.85,69.1,69.99,60.8,1.07,44.57,46.65,42.66,3.407,3.039,152.4,19.14,5.699,485.672,16.94,0.07121237,0.07935987,0.6124523
"2019-06-06 09:05:00",82865,"CKVY",13.63,56.7,56.47,57.08,55.91,64.09,70.54,62.13,1.006,45.36,47.33,43.78,3.806,3.586,137.7,10.39,6.576,500.4003,16.94,0.07121237,0.07935987,0.6124523
"2019-06-06 09:10:00",82866,"CKVY",13.63,56.69,56.98,57.25,56.69,61.33,69.37,59.75,0.962,45.04,47.01,43.12,4.462,4.099,135.4,12.71,7.453,514.9855,16.94,0.07121237,0.07935987,0.6124523
"2019-06-06 09:15:00",82867,"CKVY",13.63,57.55,57.17,57.68,56.44,63.87,67.68,59.69,1.033,44.85,46.62,42.62,5.003,4.681,145.1,13.66,7.672,529.7344,16.94,0.07831842,0.08964574,0.6477624
"2019-06-06 09:20:00",82868,"CKVY",13.62,57.8,57.56,58.04,57.18,59.89,67.09,58.65,0.977,45.06,47.09,43.35,5.394,5.271,128.2,10.95,7.891,543.2471,16.94,0.07831842,0.08964574,0.6477624
"2019-06-06 09:25:00",82869,"CKVY",13.62,58.72,58.14,58.72,57.61,59.41,66.47,58.41,1.002,44.86,46.85,43.69,5.335,5.391,145.6,11.9,7.014,555.999,16.94,0.07831842,0.08964574,0.6477624
"2019-06-06 09:30:00",82870,"CKVY",13.62,59.21,59.16,59.4,58.66,55.12,62.77,51.79,0.947,44.32,46.5,41.63,5.257,5.339,156.2,9.56,7.014,569.5992,16.94,0.08639133,0.1008554,0.6822544
"2019-06-06 09:35:00",82871,"CKVY",13.62,59.52,59.34,59.77,58.91,51.52,61.6,51.52,0.895,44.02,46.31,41.63,4.95,5.068,146.3,14.1,6.576,583.9014,16.94,0.08639133,0.1008554,0.6822544
"2019-06-06 09:40:00",82872,"CKVY",13.62,59.28,59.28,59.71,58.78,50.01,62.36,49.91,0.861,42.97,46.21,40.57,4.89,4.937,146.1,19.84,7.014,598.2188,16.94,0.08639133,0.1008554,0.6822544
"2019-06-06 09:45:00",82873,"CKVY",13.62,59.64,59.33,59.89,58.97,55.77,59.71,49.36,0.972,43.11,45.68,40.18,4.838,4.826,132.5,13.06,8.77,611.6511,16.94,0.09480188,0.1105325,0.7159151
"2019-06-06 09:50:00",82874,"CKVY",13.59,60.25,59.64,60.25,59.27,54.87,58.78,51.82,0.978,43.55,45.22,41.82,5.321,5.04,142.7,14.62,8.77,625.1456,16.94,0.09480188,0.1105325,0.7159151
"2019-06-06 09:55:00",82875,"CKVY",13.61,60.68,60.59,60.99,60.19,62.28,62.28,51.03,1.127,44.73,47.79,42.39,5.399,5.363,157.2,16.53,8.77,638.9579,16.94,0.09480188,0.1105325,0.7159151
"2019-06-06 10:00:00",82876,"CKVY",13.61,61.29,61.1,61.48,60.74,53.56,62.79,53.12,0.99,45.61,48.44,43.61,5.411,5.503,153,14.67,8.99,652.1344,16.94,0.1018693,0.1187075,0.7442273
"2019-06-06 10:05:00",82877,"CKVY",13.6,61.59,61.39,61.78,60.86,57.5,62.51,51.3,1.075,45.54,48.59,43.21,4.938,5.213,153.8,21.14,7.672,665.0419,16.94,0.1018693,0.1187075,0.7442273
"2019-06-06 10:10:00",82878,"CKVY",13.6,62.08,62.11,62.95,61.41,53.63,63.5,50.61,1.02,46.77,49.82,43.86,4.839,4.872,152.2,16.94,7.453,677.5618,16.94,0.1018693,0.1187075,0.7442273
"2019-06-06 10:15:00",82879,"CKVY",13.6,61.96,62.14,62.45,61.83,55.34,61.17,52.87,1.048,46.22,48.46,44.66,4.721,4.676,146.1,13.79,7.891,690.1579,16.94,0.1091116,0.1259084,0.769683
"2019-06-06 10:20:00",82880,"CKVY",13.58,63.56,62.54,63.69,61.83,57.05,62.61,49.82,1.143,46.55,49.61,43.46,4.918,4.877,143.4,14.96,8.55,702.7087,16.94,0.1091116,0.1259084,0.769683
"2019-06-06 10:25:00",82881,"CKVY",13.59,64.3,63.82,64.36,63.44,56.85,59.49,50.3,1.169,47.39,49.73,44.66,5.064,4.976,160.8,15.26,7.891,705.2387,16.94,0.1091116,0.1259084,0.769683
"2019-06-06 10:30:00",82882,"CKVY",13.57,65.04,64.54,65.04,64.18,58.67,62.88,50.71,1.238,48.32,51.63,45.67,5.575,5.371,155.8,11.26,9.21,713.904,16.94,0.1153503,0.1332746,0.7928707
"2019-06-06 10:35:00",82883,"CKVY",13.59,64.8,64.82,65.17,64.24,54.35,61.41,52.12,1.137,48.94,51.36,46.62,6.362,5.947,163.8,11.09,10.08,724.6255,16.94,0.1153503,0.1332746,0.7928707
"2019-06-06 10:40:00",82884,"CKVY",13.58,65.96,65.46,66.02,64.8,60.2,65.28,54,1.311,50.5,53.95,47.92,6.824,6.625,160.8,10.62,9.64,746.1533,16.95,0.1153503,0.1332746,0.7928707
"2019-06-06 10:45:00",82885,"CKVY",13.56,66.01,65.86,66.14,65.59,56.87,62.02,53.11,1.241,50.72,52.49,48.27,7.293,7.046,156.2,10.67,11.4,761.5241,16.95,0.1242155,0.1448641,0.8114368
"2019-06-06 10:50:00",82886,"CKVY",13.55,66.69,66.21,66.75,65.76,57.56,61.74,52.38,1.286,50.5,52.77,48.05,7.75,7.509,160.9,8.75,12.93,774.4991,16.95,0.1242155,0.1448641,0.8114368
"2019-06-06 10:55:00",82887,"CKVY",13.57,67.36,66.77,67.36,66.5,64.24,64.24,53.68,1.468,51.68,54.9,49.44,8.32,8.06,157.8,11.93,13.37,787.1695,16.95,0.1242155,0.1448641,0.8114368
"2019-06-06 11:00:00",82888,"CKVY",13.56,66.61,66.9,67.61,66.49,57.04,64.27,52.17,1.271,50.97,54.91,48.61,9.04,8.64,155.9,10.77,15.78,798.3397,16.95,0.1314066,0.1552841,0.8293901
"2019-06-06 11:05:00",82889,"CKVY",13.56,66.24,66.52,66.86,66.24,53.54,58.41,49.8,1.178,49.29,51.54,47.1,9.38,9.23,167.9,10.71,14.25,809.7264,16.95,0.1314066,0.1552841,0.8293901
"2019-06-06 11:10:00",82890,"CKVY",13.55,66.67,66.63,66.98,66.18,54.7,60.43,52.89,1.221,50.37,52.44,48.58,9.53,9.36,155.9,8.77,12.49,803.3734,16.95,0.1314066,0.1552841,0.8293901
"2019-06-06 11:15:00",82891,"CKVY",13.55,66.49,66.5,66.8,66.18,53.74,61.46,50.18,1.192,49.75,52.98,47.46,9.1,9.35,159.4,10.95,13.59,762.8331,16.95,0.1248205,0.1511371,0.847695
"2019-06-06 11:20:00",82892,"CKVY",13.55,67.35,67.02,67.66,66.37,49.87,62.18,48.95,1.14,50.95,54.11,47.54,8.31,8.68,157.5,11.33,10.74,720.3194,16.95,0.1248205,0.1511371,0.847695
"2019-06-06 11:25:00",82893,"CKVY",13.53,67.6,67.27,67.72,66.92,49.84,57.99,48.98,1.149,49.6,51.98,47.56,8.15,8.24,157,11.51,11.4,696.1954,16.95,0.1248205,0.1511371,0.847695
"2019-06-06 11:30:00",82894,"CKVY",13.53,67.35,67.83,68.28,67.17,50.11,56.18,46.07,1.145,49.4,51.64,45.77,8.25,8.15,162.2,12.57,13.15,717.6407,16.95,0.1226702,0.1480469,0.8610618
"2019-06-06 11:35:00",82895,"CKVY",13.53,67.6,67.24,67.78,66.92,51.89,54.6,47.23,1.196,48.62,50.24,46.26,9.32,8.77,164.2,11.34,14.03,702.8662,16.95,0.1226702,0.1480469,0.8610618
"2019-06-06 11:40:00",82896,"CKVY",13.54,67.72,67.67,67.85,67.48,51.45,54.29,46.62,1.191,48.9,50.66,46.47,9.82,9.56,166.8,11.9,14.03,685.1415,16.95,0.1226702,0.1480469,0.8610618
"2019-06-06 11:45:00",82897,"CKVY",13.54,67.97,68.09,68.34,67.72,45.72,54.5,45.11,1.067,48.25,51.28,46.05,10.78,10.28,168.5,12.16,16,651.7596,16.94,0.1192238,0.147817,0.8737837
"2019-06-06 11:50:00",82898,"CKVY",13.53,67.78,67.88,68.09,67.72,49.56,57.03,45.66,1.15,48.79,52.28,46.26,10.87,10.92,166.6,9.93,16.22,644.0635,16.94,0.1192238,0.147817,0.8737837
"2019-06-06 11:55:00",82899,"CKVY",13.53,67.22,67.2,67.84,66.91,56.59,57.96,47.51,1.287,48.92,52,46.97,11.18,11.19,155.7,8.45,15.34,591.0745,16.94,0.1192238,0.147817,0.8737837
"2019-06-06 12:00:00",82900,"CKVY",13.51,67.33,67.24,67.46,67.09,54.97,56.35,48.39,1.255,49.05,51.25,47,10.61,11.08,161.4,11.05,15.12,527.5254,16.94,0.09916988,0.1285152,0.8809521
"2019-06-06 12:05:00",82901,"CKVY",13.53,67.45,67.33,67.58,67.02,54.28,57.71,49.55,1.245,49.62,52.06,47.68,10.17,10.33,162.3,10.24,14.69,472.8207,16.94,0.09916988,0.1285152,0.8809521
"2019-06-06 12:10:00",82902,"CKVY",13.51,67.69,67.55,67.76,67.32,55.37,56.4,50.3,1.28,50.18,51.65,48.36,9.52,9.75,167.4,10.45,14.25,453.4868,16.94,0.09916988,0.1285152,0.8809521
"2019-06-06 12:15:00",82903,"CKVY",13.52,67.32,67.68,67.94,67.26,48.25,55.99,45.5,1.101,47.78,51.58,46.03,10.06,9.74,176.1,10.6,17.32,430.8751,16.94,0.08697585,0.1136334,0.8851257
"2019-06-06 12:20:00",82904,"CKVY",13.53,67.01,67.29,67.57,67.01,49.62,52.7,47.25,1.121,48.01,49.49,46.63,10.51,10.35,179.4,9.97,16.22,372.17,16.94,0.08697585,0.1136334,0.8851257
"2019-06-06 12:25:00",82905,"CKVY",13.52,66.52,66.76,67.07,66.46,48.66,53.32,47.97,1.08,47.96,49.22,46.58,11.26,10.7,185.2,15.81,25.21,295.5482,16.94,0.08697585,0.1136334,0.8851257
"2019-06-06 12:30:00",82906,"CKVY",13.54,64.23,65.23,66.58,64.11,47.97,50.06,45.44,0.984,44.83,46.74,43.24,12.85,11.95,228,11.91,26.08,227.4808,16.94,0.06399928,0.09173009,0.8899004
"2019-06-06 12:35:00",82907,"CKVY",13.52,63.92,63.95,64.36,63.62,48.9,51.43,45.44,0.992,43.94,45.7,42.53,14.17,13.41,228.8,10.25,22.36,203.3673,16.93,0.06399928,0.09173009,0.8899004
"2019-06-06 12:40:00",82908,"CKVY",13.54,64.6,64.3,64.73,63.86,45.54,48.69,44,0.946,43.23,44.45,42.25,14.52,14.79,220.3,20.05,24.11,209.3015,16.93,0.06399928,0.09173009,0.8899004
"2019-06-06 12:45:00",82909,"CKVY",13.54,65.47,64.8,65.47,64.48,45.09,47.76,43.45,0.965,43.27,44.38,42.16,12.31,13.53,205.5,19.49,17.97,221.7017,16.93,0.07162572,0.1047479,0.8932136
"2019-06-06 12:50:00",82910,"CKVY",13.54,66.21,65.9,66.27,65.34,45.64,48.76,41.49,1.003,43.64,46.39,41.71,10.08,11.22,181.3,12.36,17.54,248.4686,16.93,0.07162572,0.1047479,0.8932136
"2019-06-06 12:55:00",82911,"CKVY",13.55,67.07,66.84,67.19,66.14,38.86,46.5,37.69,0.879,42.2,45.13,40.34,9.66,9.5,181.8,11.34,16.88,282.7856,16.93,0.07162572,0.1047479,0.8932136
"2019-06-06 13:00:00",82912,"CKVY",13.54,69.78,68.07,69.91,67.01,41.29,46.87,37.59,1.026,43.92,46.78,40.38,10.69,10.16,157.8,10.68,18.19,403.955,16.93,0.1088699,0.1415685,0.8888018
"2019-06-06 13:05:00",82913,"CKVY",13.54,71.15,71.18,72.01,69.72,38.45,46.7,34.47,1.001,46.58,50.32,42.11,12.54,11.62,151,9.56,21.04,681.503,16.93,0.1088699,0.1415685,0.8888018
"2019-06-06 13:10:00",82914,"CKVY",13.54,68.62,69.98,71.27,68.55,48.79,50.06,36.56,1.165,47.05,49.74,43.17,13.16,13.07,155,11.33,19.29,879.3251,16.94,0.1088699,0.1415685,0.8888018
"2019-06-06 13:15:00",82915,"CKVY",13.54,70.1,69.15,70.28,68.25,46.64,49.14,39.06,1.171,46.15,48.8,43.65,13.21,13.1,173.2,11.85,18.63,883.1004,16.94,0.1527457,0.193428,0.8764083
"2019-06-06 13:20:00",82916,"CKVY",13.52,68.98,68.77,70.03,68.12,48.31,50.16,43.24,1.168,47.44,49.35,45.76,13.34,13.38,167.8,9.73,22.14,776.4072,16.94,0.1527457,0.193428,0.8764083
"2019-06-06 13:25:00",82917,"CKVY",13.53,69.6,69.05,69.6,68.61,47.94,55.37,43.76,1.183,48.64,52.58,46.06,13.27,13.26,167.8,10.97,18.63,787.7403,16.94,0.1527457,0.193428,0.8764083
"2019-06-06 13:30:00",82918,"CKVY",13.52,69.29,69.64,70.28,69.04,43.76,49.17,39.75,1.069,47.19,50.35,44.08,12.68,13.02,173.4,12.39,15.56,926.9946,16.94,0.1619139,0.2017659,0.8639878
"2019-06-06 13:35:00",82919,"CKVY",13.53,69.66,69.8,70.28,69.17,43.45,50.3,40.09,1.075,47.44,50.57,44.59,11.98,12.17,163.5,10.6,18.19,985.1743,16.94,0.1619139,0.2017659,0.8639878
"2019-06-06 13:40:00",82920,"CKVY",13.53,69.91,69.96,70.28,69.66,41.32,49.55,38.24,1.031,46.2,50.37,43.51,11.82,11.79,171,10.31,19.29,995.9095,16.94,0.1619139,0.2017659,0.8639878
"2019-06-06 13:45:00",82921,"CKVY",13.52,70.03,70.01,70.34,69.66,40.91,50.3,38.82,1.025,46.16,50.91,43.87,11.88,11.9,164.6,11.99,16.66,971.3655,16.94,0.1682391,0.2083728,0.8518611
"2019-06-06 13:50:00",82922,"CKVY",13.52,70.65,70.68,71.14,70.03,44.03,46.81,36.18,1.127,46.26,49.06,42.67,10.83,11.41,174.5,16.27,13.59,963.5025,16.94,0.1682391,0.2083728,0.8518611
"2019-06-06 13:55:00",82923,"CKVY",13.52,70.83,70.7,71.26,70.03,36.56,46.39,34.74,0.941,45.67,49.29,41.84,9.54,10.22,165.9,23.46,12.71,945.6934,16.94,0.1682391,0.2083728,0.8518611
"2019-06-06 14:00:00",82924,"CKVY",13.52,72,71.17,72.07,70.65,38.31,44.65,34.95,1.026,44.5,48.5,41.8,8.46,9.06,177.4,15.89,12.71,945.7139,16.94,0.1668803,0.2055239,0.8367007
"2019-06-06 14:05:00",82925,"CKVY",13.51,71.63,71.79,72.44,71.26,38.24,44.54,30.36,1.012,43.76,49.53,39.17,7.875,8.07,185.2,14.36,12.93,920.4051,16.94,0.1668803,0.2055239,0.8367007
"2019-06-06 14:10:00",82926,"CKVY",13.51,71.76,71.66,72.07,71.26,34.57,41.94,31.93,0.919,43.25,47.27,40.31,7.973,7.983,177.3,20.16,14.69,905.3799,16.94,0.1668803,0.2055239,0.8367007
"2019-06-06 14:15:00",82927,"CKVY",13.5,72.31,72.24,72.62,71.63,36.73,43.41,32.38,0.994,44.95,48.47,40.82,8.57,8.01,166.8,11.67,16.88,907.3467,16.94,0.1643381,0.1996626,0.8190806
"2019-06-06 14:20:00",82928,"CKVY",13.5,72.5,72.37,72.62,72.13,33.65,40.4,32.14,0.917,43.9,47.05,41.01,9.37,9.04,181.6,13.68,13.15,930.7658,16.94,0.1643381,0.1996626,0.8190806
"2019-06-06 14:25:00",82929,"CKVY",13.5,72.62,72.55,72.8,72.19,36.66,40.12,31.45,1.003,43.19,47.04,40.48,9.68,9.58,178.2,13.73,14.91,938.5904,16.94,0.1643381,0.1996626,0.8190806
"2019-06-06 14:30:00",82930,"CKVY",13.49,72.5,72.42,72.99,71.88,40.57,43.72,30.19,1.105,44.4,49.33,39.48,9.46,9.65,172.2,16.53,16.44,920.4258,16.94,0.1664171,0.2059501,0.7969991
"2019-06-06 14:35:00",82931,"CKVY",13.49,72.37,72.28,72.5,72,38.1,46.87,37.35,1.034,47.44,50.98,44.76,10.04,9.82,154.9,9.45,15.56,901.6929,16.94,0.1664171,0.2059501,0.7969991
"2019-06-06 14:40:00",82932,"CKVY",13.48,72.87,72.45,72.93,72.19,41.94,43.86,36.9,1.157,47.24,49.24,44.61,10.16,10.05,168.8,15.38,14.69,901.9077,16.94,0.1664171,0.2059501,0.7969991
"2019-06-06 14:45:00",82933,"CKVY",13.48,72.8,73.11,73.67,72.68,39.88,46.57,33.24,1.098,45.88,51.64,42.69,10.43,10.22,188,18.36,19.51,895.5556,16.94,0.1632735,0.202169,0.7682194
"2019-06-06 14:50:00",82934,"CKVY",13.48,72.99,72.9,73.11,72.62,36.35,44.27,33.99,1.007,46.03,50,43,10.67,10.59,177.4,13.32,18.19,897.3798,16.94,0.1632735,0.202169,0.7682194
"2019-06-06 14:55:00",82935,"CKVY",13.48,73.11,72.79,73.3,72.25,39.85,49.41,33.1,1.108,45.85,53.08,42.42,10.97,10.81,186.5,17.78,19.07,893.5297,16.94,0.1632735,0.202169,0.7682194
"2019-06-06 15:00:00",82936,"CKVY",13.47,73.61,72.92,73.67,72.5,34.54,41.6,33.37,0.977,44.76,48.44,42.31,11.35,11.38,188.5,12.95,18.19,900.2173,16.94,0.1671661,0.2095287,0.7424285
"2019-06-06 15:05:00",82937,"CKVY",13.45,73.61,73.28,73.67,72.99,40.02,41.6,33.27,1.132,45.25,48.77,42.87,10.81,10.97,184.3,14.55,17.1,897.6686,16.94,0.1671661,0.2095287,0.7424285
"2019-06-06 15:10:00",82938,"CKVY",13.46,73.79,73.85,74.22,73.48,37.11,43.72,33.99,1.056,47.02,50.6,43.91,10.49,10.55,189.6,14.31,14.47,889.4316,16.94,0.1671661,0.2095287,0.7424285
"2019-06-06 15:15:00",82939,"CKVY",13.46,73.34,73.41,73.85,73.16,37.27,40.02,33.2,1.045,45.12,47.72,42.81,10.59,10.47,193.6,14.58,18.85,884.172,16.94,0.1650835,0.2073023,0.71235
"2019-06-06 15:20:00",82940,"CKVY",13.45,74.44,73.67,74.62,73.15,36.04,42.58,33.85,1.048,46.32,49.79,43.3,10.5,10.54,200.9,14.02,19.29,875.9838,16.94,0.1650835,0.2073023,0.71235
"2019-06-06 15:25:00",82941,"CKVY",13.45,73.45,73.82,74.44,73.08,36.17,39.94,31.27,1.017,44.44,48.1,41.4,10.99,10.9,191.9,13.79,19.07,868.9732,16.94,0.1650835,0.2073023,0.71235
"2019-06-06 15:30:00",82942,"CKVY",13.45,73.51,73.59,73.75,73.44,35.45,38.77,32.71,0.999,44.76,46.98,42.54,11.67,11.14,175.6,12.68,20.6,857.6198,16.94,0.162319,0.2054731,0.6810136
"2019-06-06 15:35:00",82943,"CKVY",13.44,74.12,73.72,74.25,73.2,35.49,42.13,33.91,1.021,46.31,49.3,43.29,12.66,12.13,174.6,11.18,22.14,842.3063,16.94,0.162319,0.2054731,0.6810136
"2019-06-06 15:40:00",82944,"CKVY",13.44,74.12,73.74,74.12,73.32,36.99,40.69,31.58,1.064,44.66,48.5,41.49,12.78,12.66,183.4,13.9,20.6,827.7243,16.94,0.162319,0.2054731,0.6810136
"2019-06-06 15:45:00",82945,"CKVY",13.44,74.43,74.05,74.55,73.75,35.9,41.65,33.33,1.044,45.97,49.16,43.43,12.16,12.65,180.1,12.19,17.54,819.6153,16.93,0.1587742,0.2052157,0.6463432
"2019-06-06 15:50:00",82946,"CKVY",13.44,74.31,74.14,74.55,73.81,39.05,44.32,34.18,1.131,47.14,51.17,44.2,11.63,12.02,170.3,11.61,18.63,819.2891,16.93,0.1587742,0.2052157,0.6463432
"2019-06-06 15:55:00",82947,"CKVY",13.44,73.63,74.11,74.43,73.63,41.17,45.76,36.41,1.165,47.99,51.98,45.94,11.75,11.63,161.5,9.99,17.54,819.106,16.93,0.1587742,0.2052157,0.6463432
"2019-06-06 16:00:00",82948,"CKVY",13.44,73.69,73.08,73.69,72.58,40.49,41.92,34.15,1.148,45.74,49.06,43.31,11.83,11.78,174,12.01,18.63,738.1655,16.93,0.1407545,0.1835269,0.608893
"2019-06-06 16:05:00",82949,"CKVY",13.42,74.49,74.43,74.8,73.69,41.51,44.6,33.6,1.209,48.34,51.05,44.05,11.45,11.55,172.3,11.5,15.56,700.6617,16.93,0.1407545,0.1835269,0.608893
"2019-06-06 16:10:00",82950,"CKVY",13.43,73.57,73.8,74.55,73.32,38.88,44.53,34.8,1.098,47.31,50.68,44.61,11.25,11.48,171.2,12.21,16.66,636.9675,16.93,0.1407545,0.1835269,0.608893
"2019-06-06 16:15:00",82951,"CKVY",13.43,72.58,73.48,74.06,72.58,38.71,43.57,35.49,1.057,47.63,50.52,44.53,10.88,11,170.3,11.61,16.66,633.1395,16.93,0.1213633,0.1614565,0.5703702
"2019-06-06 16:20:00",82952,"CKVY",13.44,72.03,72.14,72.7,71.84,38.19,44.87,34.94,1.024,46.17,49.65,43.25,11.01,10.88,174.6,11.1,16.22,502.7499,16.93,0.1213633,0.1614565,0.5703702
"2019-06-06 16:25:00",82953,"CKVY",13.44,73.94,72.47,74,71.84,42.23,42.4,34.73,1.208,45.5,49.71,43.21,10.33,10.58,194.4,14.78,14.47,399.6363,16.93,0.1213633,0.1614565,0.5703702
"2019-06-06 16:30:00",82954,"CKVY",13.43,72.77,73.7,74.31,72.7,37.81,42.27,35.21,1.04,46.23,49.66,44.26,9.38,9.86,190.5,14.36,13.15,407.8044,16.93,0.09647836,0.133138,0.5329345
"2019-06-06 16:35:00",82955,"CKVY",13.44,71.59,72.11,72.83,71.53,42.34,43.6,35.55,1.119,45.86,48.45,43.54,8.98,9.3,189.7,12.79,14.25,386.5547,16.93,0.09647836,0.133138,0.5329345
"2019-06-06 16:40:00",82956,"CKVY",13.44,71.78,71.56,71.84,71.22,39.8,45.25,39.05,1.058,47.28,49.15,45.51,8.95,8.92,179.2,11.6,13.81,349.3279,16.93,0.09647836,0.133138,0.5329345
"2019-06-06 16:45:00",82957,"CKVY",13.44,72.46,72.69,73.32,71.78,38.47,41.72,37.81,1.047,46.94,47.84,45.64,10.82,9.84,177.2,11.28,19.29,258.2964,16.93,0.07467771,0.1063155,0.491678
"2019-06-06 16:50:00",82958,"CKVY",13.45,72.89,72.3,72.95,71.84,38.33,42.95,38.33,1.058,47.09,48.51,45.64,11.98,11.33,172.6,10.98,17.97,283.517,16.92,0.07467771,0.1063155,0.491678
"2019-06-06 16:55:00",82959,"CKVY",13.45,72.83,73.04,73.32,72.7,38.5,40.79,37.34,1.061,46.48,48.11,45.26,12.67,12.35,187.2,12.17,17.32,367.4227,16.92,0.07467771,0.1063155,0.491678
"2019-06-06 17:00:00",82960,"CKVY",13.44,72.46,72.64,72.83,72.46,38.19,42.27,36.17,1.039,46.06,48.59,44.29,11.91,12.37,186.1,12.14,19.95,396.0389,16.92,0.09702194,0.1366121,0.4501434
"2019-06-06 17:05:00",82961,"CKVY",13.45,71.96,72.24,72.58,71.9,44.29,45.28,38.16,1.185,47.51,49.95,45.34,10.56,11.36,180.5,11.15,15.56,402.6822,16.92,0.09702194,0.1366121,0.4501434
"2019-06-06 17:10:00",82962,"CKVY",13.44,72.09,72.06,72.27,71.84,42.54,46.93,40.11,1.143,48.34,50.63,46.5,9.94,10.13,173,9.36,13.81,368.7235,16.92,0.09702194,0.1366121,0.4501434
"2019-06-06 17:15:00",82963,"CKVY",13.45,71.9,71.93,72.09,71.78,42.2,44.25,38.09,1.127,47.34,49.06,44.96,9.29,9.68,182.3,11.23,16,346.3336,16.92,0.08162699,0.1151859,0.4066515
"2019-06-06 17:20:00",82964,"CKVY",13.45,71.59,71.61,71.9,71.35,41.65,46.45,41.65,1.101,48.26,50.08,47.11,9.31,9.21,178.3,8.8,14.03,328.7578,16.92,0.08162699,0.1151859,0.4066515
"2019-06-06 17:25:00",82965,"CKVY",13.46,71.47,71.57,71.78,71.35,43.43,47.27,41.45,1.143,48.43,50.44,46.92,9.17,9.35,181.3,10.75,13.81,309.7824,16.92,0.08162699,0.1151859,0.4066515
"2019-06-06 17:30:00",82966,"CKVY",13.43,71.35,71.48,71.59,71.29,44.08,48.09,40.21,1.155,48.07,50.84,46.07,8.71,8.9,180.2,9.54,13.15,294.1207,16.92,0.07089347,0.1001944,0.3632
"2019-06-06 17:35:00",82967,"CKVY",13.46,71.22,71.25,71.47,70.98,45.18,49.05,41.92,1.179,48.43,51.26,46.92,8.27,8.52,175.6,11.34,11.84,286.9006,16.92,0.07089347,0.1001944,0.3632
"2019-06-06 17:40:00",82968,"CKVY",13.46,70.61,70.95,71.35,70.55,45.49,47.34,41.79,1.162,48.41,49.92,46.79,7.505,7.885,181.7,11.56,10.08,271.1618,16.92,0.07089347,0.1001944,0.3632
"2019-06-06 17:45:00",82969,"CKVY",13.47,70.24,70.46,70.79,70.05,47.34,50.18,44.39,1.194,49.43,51.03,47.71,6.93,7.244,179,10.7,8.99,245.0124,16.92,0.05817298,0.08292642,0.3194791
"2019-06-06 17:50:00",82970,"CKVY",13.47,70.18,70.31,70.48,69.99,45.45,49.77,44.49,1.145,49.03,50.7,47.49,6.591,6.7,180.8,9.35,10.3,214.4885,16.92,0.05817298,0.08292642,0.3194791
"2019-06-06 17:55:00",82971,"CKVY",13.45,69.87,70.02,70.24,69.74,46.21,47.47,44.12,1.151,48.22,49.12,47.08,6.311,6.512,187.6,9.91,8.99,184.7781,16.92,0.05817298,0.08292642,0.3194791
"2019-06-06 18:00:00",82972,"CKVY",13.47,69.5,69.65,69.93,69.37,47.41,49.67,45.21,1.166,48.76,49.96,47.59,5.868,6.053,183.6,8.38,7.014,158.821,16.92,0.0435353,0.06345137,0.2761447
"2019-06-06 18:05:00",82973,"CKVY",13.48,69,69.36,69.56,69,53.91,54.46,45.9,1.304,49.54,52.05,47.68,5.011,5.517,178.7,10.76,7.234,137.1963,16.92,0.0435353,0.06345137,0.2761447
"2019-06-06 18:10:00",82974,"CKVY",13.49,68.02,68.41,69.07,67.96,55.93,56.59,51.93,1.308,51.62,52.19,50.21,4.338,4.617,165,5.675,5.042,119.0935,16.91,0.0435353,0.06345137,0.2761447
"2019-06-06 18:15:00",82975,"CKVY",13.5,66.6,67.28,68.08,66.54,64.94,65.73,55.69,1.446,53.58,54.87,51.57,3.692,4.036,145.6,6.494,4.165,98.70162,16.91,0.02829646,0.04095591,0.2315551
"2019-06-06 18:20:00",82976,"CKVY",13.06,66.79,66.56,66.79,66.29,61.59,65.52,61.07,1.38,53.63,54.66,52.83,3.057,3.35,161.8,7.186,3.507,74.79289,16.91,0.02829646,0.04095591,0.2315551
"2019-06-06 18:25:00",82977,"CKVY",12.96,67.4,67.07,67.53,66.66,57,61.62,55.25,1.305,51.98,53.19,50.74,2.299,2.724,186,22.3,2.63,49.07731,16.91,0.02829646,0.04095591,0.2315551
"2019-06-06 18:30:00",82978,"CKVY",12.93,67.28,67.64,67.96,67.16,59.02,59.02,54.84,1.346,51.62,52.53,50.75,2.121,2.088,293.7,19.44,4.603,29.37882,16.91,0.0123735,0.01904655,0.1890579
"2019-06-06 18:35:00",82979,"CKVY",12.93,65.08,66.11,67.22,65.08,56.39,60.29,56.39,1.191,51.19,52.43,49.21,3.149,2.491,302,8.32,12.28,16.33574,16.91,0.0123735,0.01904655,0.1890579
"2019-06-06 18:40:00",82980,"CKVY",12.91,65.46,65.02,65.46,64.59,48.1,56.39,47.9,1.029,47.82,49.24,45.23,7.147,4.84,283.3,11.62,25.21,8.783287,16.91,0.0123735,0.01904655,0.1890579
"2019-06-06 18:45:00",82981,"CKVY",12.91,57.32,62.54,66.01,57.32,70.17,70.41,43.14,1.126,45.8,48.55,42.83,16.08,11.47,253.1,12.12,47.57,4.333582,16.91,0.01936538,0.03359522,0.1494912
"2019-06-06 18:50:00",82982,"CKVY",12.9,54.3,55.12,57.26,54.24,80.1,80.1,70.31,1.151,48.15,48.85,47.7,23.92,20.4,243,10.56,48.66,2.155524,16.92,0.01936538,0.03359522,0.1494912
"2019-06-06 18:55:00",82983,"CKVY",12.9,55.23,54.63,55.23,53.99,74.63,80.3,74.39,1.11,47.6,48.3,46.89,26.94,25.84,246.5,10.04,33.76,1.411762,16.94,0.01936538,0.03359522,0.1494912
"2019-06-06 19:00:00",82984,"CKVY",12.9,54.98,55.13,55.6,54.61,77.57,78.46,72.5,1.143,47.57,48.3,46.76,23.62,25.7,250.3,9.08,29.15,1.359658,16.96,0.02155035,0.03736327,0.1102131
"2019-06-06 19:05:00",82985,"CKVY",12.88,54.36,54.44,54.98,54.12,79.77,80.8,77.09,1.15,48.15,48.53,47.6,18.39,20.83,257.8,9.96,22.14,1.638366,16.98,0.02155035,0.03736327,0.1102131
"2019-06-06 19:10:00",82986,"CKVY",12.89,53.69,53.89,54.36,53.5,82.3,83,79.8,1.157,48.54,48.81,48.14,12.6,15.52,222.4,56.78,12.49,2.209297,16.99,0.02155035,0.03736327,0.1102131
"2019-06-06 19:15:00",82987,"CKVY",12.87,52.88,53.21,53.75,52.76,88.2,88.4,82.4,1.204,49.21,49.69,48.39,8.15,10.3,74.18,12.96,9.64,3.448013,16.99,0.01269147,0.02177297,0.07344332
"2019-06-06 19:20:00",82988,"CKVY",12.88,53.19,53.09,53.25,52.76,88.3,89.1,87.9,1.219,49.77,50.1,49.28,6.031,6.943,106.3,18.22,10.08,5.164389,17,0.01269147,0.02177297,0.07344332
"2019-06-06 19:25:00",82989,"CKVY",12.88,53.76,53.33,53.76,52.95,84.5,89.2,84.5,1.191,49.61,50.08,49.13,6.896,6.337,136,7.273,10.3,6.166669,17,0.01269147,0.02177297,0.07344332
"2019-06-06 19:30:00",82990,"CKVY",12.88,53.9,53.9,54.26,53.53,86.4,87.9,82.8,1.225,49.61,50.18,48.83,7.584,6.895,153.6,16.94,21.92,5.802867,17,0.005668944,0.009386092,0.04131321
"2019-06-06 19:35:00",82991,"CKVY",12.88,53.35,53.69,54.15,53.35,89.2,89.3,86,1.238,50.33,50.68,49.9,9.64,8.69,149.8,8.66,18.41,4.497422,17,0.005668944,0.009386092,0.04131321
"2019-06-06 19:40:00",82992,"CKVY",12.86,53.47,53.37,53.53,53.22,89,90.6,89,1.241,50.5,50.73,50.16,11.44,10.51,159.6,7.963,21.48,3.406525,17,0.005668944,0.009386092,0.04131321
"2019-06-06 19:45:00",82993,"CKVY",12.88,54.09,53.8,54.15,53.41,85,88.9,84.9,1.213,49.88,50.34,49.48,13.44,12.75,156.1,7.513,19.73,2.819865,17.01,0.00667254,0.01138078,0.01916979
"2019-06-06 19:50:00",82994,"CKVY",12.86,53.84,53.89,54.15,53.72,87.1,87.2,85,1.231,49.96,50.2,49.65,13.42,13.28,153.9,7.891,20.6,2.519812,17.01,0.00667254,0.01138078,0.01916979
"2019-06-06 19:55:00",82995,"CKVY",12.87,53.41,53.67,53.96,53.41,90.1,90.2,87,1.255,50.41,50.77,50.03,13.38,13.5,150.3,8.07,18.85,2.342337,17.02,0.00667254,0.01138078,0.01916979
"2019-06-06 20:00:00",82996,"CKVY",12.87,53.66,53.44,53.66,53.29,90.2,91.2,90.2,1.267,50.8,50.93,50.6,12.09,12.81,159.2,10.93,15.34,2.134671,17.03,0.002191188,0.002742426,0.007891278
"2019-06-06 20:05:00",82997,"CKVY",12.87,53.85,53.76,53.91,53.54,91.8,92.1,89.8,1.299,51.26,51.69,50.66,9.91,11.13,184.3,17.03,10.96,1.764952,17.05,0.002191188,0.002742426,0.007891278
"2019-06-06 20:10:00",82998,"CKVY",12.86,54.3,54.09,54.42,53.79,89.9,92.8,89.7,1.292,51.65,52.09,51.29,8.5,9.03,185.5,11.94,14.69,1.401513,17.07,0.002191188,0.002742426,0.007891278
"2019-06-06 20:15:00",82999,"CKVY",12.87,53.99,54.16,54.42,53.87,92.6,93.3,89.6,1.317,51.9,52.43,51.25,7.97,8.06,175.4,10.82,13.81,1.149804,17.11,0.0006292954,0.0009748778,0.001743138
"2019-06-06 20:20:00",83000,"CKVY",12.86,54.06,53.97,54.12,53.81,92,93.1,91.4,1.311,51.86,52.15,51.43,8.5,8.2,179.9,11.2,14.25,1.035966,17.13,0.0006292954,0.0009748778,0.001743138
"2019-06-06 20:25:00",83001,"CKVY",12.84,53.56,53.79,54.06,53.5,92.7,93.3,92,1.298,51.73,51.94,51.52,8.21,8.32,153.8,12.61,13.81,1.033181,17.14,0.0006292954,0.0009748778,0.001743138
"2019-06-06 20:30:00",83002,"CKVY",12.85,53.26,53.48,53.69,53.19,93,93,91.9,1.287,51.38,51.58,51.22,8.38,8.39,151.5,12.26,15.34,1.164274,17.15,0.0001247991,0.000370252,2.5E-07
"2019-06-06 20:35:00",83003,"CKVY",12.85,53.07,53.12,53.32,52.95,93.8,93.8,93,1.289,51.34,51.48,51.18,8.52,8.48,123.9,12.12,12.28,1.94176,17.15,0.0001247991,0.000370252,2.5E-07
"2019-06-06 20:40:00",83004,"CKVY",12.85,53.26,53.15,53.32,52.95,91.9,93.8,91.9,1.272,51.22,51.44,50.99,8.62,8.6,119.5,17.82,13.37,3.46656,17.15,0.0001247991,0.000370252,2.5E-07
"2019-06-06 20:45:00",83005,"CKVY",12.84,53.32,53.36,53.5,53.19,91.2,91.9,91.2,1.265,50.97,51.16,50.76,8.63,8.61,125.8,11.4,13.81,4.351735,17.15,0.0002551689,0.0005095177,2.5E-07
"2019-06-06 20:50:00",83006,"CKVY",12.84,53.44,53.45,53.56,53.26,88.9,91.1,88.9,1.238,50.63,50.88,50.26,8.45,8.72,116.6,11.31,14.47,5.318283,17.15,0.0002551689,0.0005095177,2.5E-07
"2019-06-06 20:55:00",83007,"CKVY",12.84,53.63,53.54,53.69,53.38,87,89.2,86.9,1.22,50.28,50.55,49.79,6.938,7.741,81.2,24.27,6.576,5.758671,17.15,0.0002551689,0.0005095177,2.5E-07
"2019-06-06 21:00:00",83008,"CKVY",12.84,53.69,53.75,53.94,53.56,85.4,87,85.4,1.2,49.74,50.07,49.31,4.361,5.575,84.7,35.95,3.726,5.290618,17.15,0.001032227,0.001531805,2.5E-07
"2019-06-06 21:05:00",83009,"CKVY",12.84,53.81,53.78,53.94,53.57,84.3,85.4,83.6,1.191,49.29,49.54,48.88,2.043,3.115,109.4,54.38,3.726,3.372214,17.15,0.001032227,0.001531805,2.5E-07
"2019-06-06 21:10:00",83010,"CKVY",12.84,54.74,54.12,54.74,53.69,80.8,84.3,77.94,1.181,48.48,49.21,47.55,1.203,1.581,196.3,33.31,3.069,1.116303,17.15,0.001032227,0.001531805,2.5E-07
"2019-06-06 21:15:00",83011,"CKVY",12.84,54.13,54.54,54.93,54.07,84.1,84.1,78.11,1.202,48.66,49.45,47.79,1.951,1.471,258.5,21.95,7.453,0.2353001,17.15,-0.001367277,-0.001585736,2.5E-07
"2019-06-06 21:20:00",83012,"CKVY",12.82,53.7,53.58,54.19,53.33,84.3,87.5,84.2,1.186,49.69,49.98,49.03,2.711,2.205,271,12.84,6.576,0.06832884,17.16,-0.001367277,-0.001585736,2.5E-07
"2019-06-06 21:25:00",83013,"CKVY",12.83,53.58,53.81,54.2,53.46,90.9,90.9,84.1,1.273,50.14,51.01,49.11,4.361,3.574,318.2,26.09,10.74,0.008585436,17.16,-0.001367277,-0.001585736,2.5E-07
"2019-06-06 21:30:00",83014,"CKVY",12.83,53.15,53.37,53.58,53.15,91.6,91.8,90.9,1.262,50.99,51.16,50.78,4.527,4.608,1.188,8.54,5.699,0,17.16,-0.0009635802,-0.0009876855,2.5E-07
"2019-06-06 21:35:00",83015,"CKVY",12.83,53.21,53.14,53.33,53.02,91.4,91.8,91.2,1.263,50.77,51,50.54,4.617,4.667,37.62,11.69,6.357,0,17.16,-0.0009635802,-0.0009876855,2.5E-07
"2019-06-06 21:40:00",83016,"CKVY",12.83,52.96,53.03,53.15,52.9,90.8,91.8,90.8,1.243,50.57,50.85,50.32,2.987,3.91,32.5,6.867,3.288,0,17.16,-0.0009635802,-0.0009876855,2.5E-07
"2019-06-06 21:45:00",83017,"CKVY",12.83,52.96,52.99,53.21,52.84,90.6,90.9,90.2,1.241,50.33,50.51,50.13,1.603,2.265,29.75,0.02,0,0,17.16,-0.001273405,-0.001426429,2.5E-07
"2019-06-06 21:50:00",83018,"CKVY",12.81,53.03,53.04,53.15,52.9,90,90.6,90,1.235,50.29,50.42,50.13,0.43,0.937,29.66,0.097,0.877,0,17.16,-0.001273405,-0.001426429,2.5E-07
"2019-06-06 21:55:00",83019,"CKVY",12.82,52.91,53.09,53.21,52.9,89.1,90,88.8,1.217,50.03,50.26,49.8,0.06,0.161,29.72,0.096,0.877,0,17.16,-0.001273405,-0.001426429,2.5E-07
"2019-06-06 22:00:00",83020,"CKVY",12.82,53.46,53.18,53.83,52.84,82.9,89.2,82,1.156,49.12,50,48.2,0.757,0.338,164.3,83.7,6.576,0,17.16,-0.003565979,-0.005380319,2.5E-07
"2019-06-06 22:05:00",83021,"CKVY",12.82,53.47,53.65,53.84,53.34,84.1,84.2,81.8,1.173,48.64,49.01,48.12,1.926,1.428,167.1,28.61,7.891,0,17.16,-0.003565979,-0.005380319,2.5E-07
"2019-06-06 22:10:00",83022,"CKVY",12.82,52.48,52.85,53.53,52.24,87.7,88.4,84,1.18,48.89,49.09,48.64,2.44,2.249,152.7,68,3.288,0,17.16,-0.003565979,-0.005380319,2.5E-07
"2019-06-06 22:15:00",83023,"CKVY",12.81,52.24,52.55,52.73,52.24,86.8,87.7,85.5,1.158,48.63,49.04,48.18,2.25,2.342,128.2,38.46,4.384,0,17.15,-0.001724054,-0.002132474,2.5E-07
"2019-06-06 22:20:00",83024,"CKVY",12.81,51.5,51.8,52.24,51.44,88.1,88.6,86.8,1.143,48.4,48.7,48.04,2.231,2.175,84,5.317,4.165,0,17.15,-0.001724054,-0.002132474,2.5E-07
"2019-06-06 22:25:00",83025,"CKVY",12.81,51.62,51.61,51.81,51.44,86.8,88.2,86.7,1.131,48.1,48.26,47.81,2.833,2.414,104.3,9.75,5.48,0,17.15,-0.001724054,-0.002132474,2.5E-07
"2019-06-06 22:30:00",83026,"CKVY",12.8,51.87,51.62,51.99,51.19,86.3,88.1,86.1,1.135,47.95,48.28,47.66,3.689,3.303,109.6,11.48,5.918,0,17.15,-0.001436318,-0.001679616,2.5E-07
"2019-06-06 22:35:00",83027,"CKVY",12.81,53.04,52.69,53.47,51.87,84.4,87,83.2,1.159,48.41,48.78,47.92,4.208,3.916,128.1,14.79,8.99,0,17.15,-0.001436318,-0.001679616,2.5E-07
"2019-06-06 22:40:00",83028,"CKVY",12.8,51.62,52.13,52.98,51.5,89,89.1,84.4,1.159,48.3,48.55,48.07,4.447,4.344,114.2,10.58,5.48,0,17.15,-0.001436318,-0.001679616,2.5E-07
"2019-06-06 22:45:00",83029,"CKVY",12.8,52.67,52.15,52.86,51.5,86,89.5,85.5,1.165,48.65,48.89,48.37,4.888,4.68,114.2,13.37,7.672,0,17.15,-0.0001793954,8.483661E-05,2.5E-07
"2019-06-06 22:50:00",83030,"CKVY",12.79,52.61,52.83,53.29,52.55,86.2,86.8,84,1.164,48.64,48.88,48.38,4.628,4.829,96.5,16.91,9.21,0,17.15,-0.0001793954,8.483661E-05,2.5E-07
"2019-06-06 22:55:00",83031,"CKVY",12.79,52.67,52.79,53.04,52.61,86.4,86.4,85,1.171,48.7,48.88,48.47,4.402,4.521,96.3,19.13,5.261,0,17.15,-0.0001793954,8.483661E-05,2.5E-07
"2019-06-06 23:00:00",83032,"CKVY",12.79,53.23,53.08,53.6,52.48,85.7,87.4,84.4,1.184,48.93,49.19,48.6,4.534,4.415,76.06,10.27,8.55,0,17.15,0.0001380181,0.0005099606,2.5E-07
"2019-06-06 23:05:00",83033,"CKVY",12.79,53.84,53.61,54.09,53.04,82.9,86,81.9,1.172,48.8,49.13,48.4,4.857,4.592,91,19.62,7.891,0,17.16,0.0001380181,0.0005099606,2.5E-07
"2019-06-06 23:10:00",83034,"CKVY",12.79,54.46,54.16,54.46,53.78,80.8,83.3,80.4,1.169,48.69,48.96,48.32,6.239,5.587,84.1,12.98,13.15,0,17.16,0.0001380181,0.0005099606,2.5E-07
"2019-06-06 23:15:00",83035,"CKVY",12.78,53.84,54.19,54.46,53.84,84.2,84.2,80.6,1.191,48.82,49.32,48.48,6.784,6.575,84.1,13.47,10.74,0,17.16,0.00137093,0.00211158,2.5E-07
"2019-06-06 23:20:00",83036,"CKVY",12.79,53.84,53.83,54.03,53.6,84.2,85,83.7,1.191,49.21,49.45,48.99,7.104,7.039,100.7,15.89,9.86,0,17.16,0.00137093,0.00211158,2.5E-07
"2019-06-06 23:25:00",83037,"CKVY",12.77,53.6,53.79,54.03,53.6,85.9,86,84,1.204,49.41,49.63,49.14,5.967,6.587,132.7,33.09,8.33,0,17.16,0.00137093,0.00211158,2.5E-07
"2019-06-06 23:30:00",83038,"CKVY",12.77,52.92,53.32,53.66,52.79,89.2,89.4,85.8,1.22,49.65,49.91,49.36,5.057,5.497,116.2,9.49,6.576,0,17.16,0.001096958,0.001692757,2.5E-07
"2019-06-06 23:35:00",83039,"CKVY",12.77,52.48,52.86,53.04,52.48,89.3,89.3,88.5,1.201,49.66,49.9,49.41,4.506,4.72,117.2,12.43,5.918,0,17.16,0.001096958,0.001692757,2.5E-07
"2019-06-06 23:40:00",83040,"CKVY",12.76,52.24,52.26,52.55,52.05,90.6,91.2,89.2,1.208,49.55,49.78,49.27,4.733,4.561,118.7,7.248,6.795,0,17.16,0.001096958,0.001692757,2.5E-07
"2019-06-06 23:45:00",83041,"CKVY",12.76,52.24,52.26,52.36,52.11,91.2,91.2,90.6,1.216,49.68,49.84,49.49,5.075,4.94,122.7,7.349,8.33,0,17.16,-0.0005522915,-0.000434951,2.5E-07
"2019-06-06 23:50:00",83042,"CKVY",12.76,52.36,52.2,52.36,51.99,91.2,91.9,91,1.222,49.78,49.94,49.61,5.26,5.161,129.9,12.34,7.014,0,17.16,-0.0005522915,-0.000434951,2.5E-07
"2019-06-06 23:55:00",83043,"CKVY",12.76,53.1,52.46,53.23,52.11,87.3,91.5,87.3,1.201,49.72,49.9,49.42,5.227,5.162,139.4,13.04,8.55,0,17.16,-0.0005522915,-0.000434951,2.5E-07
"2019-06-07 00:00:00",83044,"CKVY",12.75,53.97,53.68,53.97,53.04,85,87.3,84.3,1.208,49.39,49.64,49.15,5.326,5.309,157.4,9.98,9.21,0,17.16,-0.0001399505,0.0001096118,2.5E-07
"2019-06-07 00:05:00",83045,"CKVY",12.75,52.61,53.35,53.97,52.55,89.9,89.9,85,1.215,49.71,49.91,49.46,4.842,5.154,131,14.49,5.48,0,17.16,-0.0001399505,0.0001096118,2.5E-07
"2019-06-07 00:10:00",83046,"CKVY",12.75,52.67,52.59,52.73,52.48,91.9,92.1,89.9,1.245,50.04,50.43,49.75,4.554,4.753,146.7,13,6.576,0,17.16,-0.0001399505,0.0001096118,2.5E-07
"2019-06-07 00:15:00",83047,"CKVY",12.75,54.77,53.92,54.83,52.61,81.9,92,81.9,1.198,49.8,50.55,49.22,5.219,4.844,183.6,12.76,14.25,0,17.16,-9.46398E-05,0.0001823378,2.5E-07
"2019-06-07 00:20:00",83048,"CKVY",12.75,55.32,55.08,55.45,54.65,79.47,81.9,79.37,1.186,49.33,49.62,49.01,7.713,6.345,180.7,10.13,17.97,0,17.16,-9.46398E-05,0.0001823378,2.5E-07
"2019-06-07 00:25:00",83049,"CKVY",12.74,54.95,55.37,55.57,54.95,82.7,82.7,78.61,1.217,49.36,49.89,48.86,10.33,9.16,168.4,9.7,18.63,0,17.16,-9.46398E-05,0.0001823378,2.5E-07
"2019-06-07 00:30:00",83050,"CKVY",12.74,54.71,54.86,55.08,54.65,84,84.5,82.5,1.226,50.04,50.35,49.64,10.46,10.42,167.2,11,14.03,0,17.16,0.003084766,0.004086592,2.5E-07
"2019-06-07 00:35:00",83051,"CKVY",12.72,54.34,54.53,54.83,54.34,87.8,87.8,84,1.264,50.53,50.94,50.06,9.6,10.13,165.1,9.46,13.15,0,17.16,0.003084766,0.004086592,2.5E-07
"2019-06-07 00:40:00",83052,"CKVY",12.74,53.97,54.21,54.46,53.97,89,89,87.7,1.265,50.86,51.1,50.6,8.13,8.74,160.3,8.98,10.96,0,17.16,0.003084766,0.004086592,2.5E-07
"2019-06-07 00:45:00",83053,"CKVY",12.73,52.98,53.54,54.09,52.98,92.1,92.1,88.6,1.262,50.84,51.01,50.67,7.139,7.622,144.7,10.33,9.86,0,17.16,0.00129545,0.001826563,2.5E-07
"2019-06-07 00:50:00",83054,"CKVY",12.72,53.35,53.12,53.41,52.86,91,92.6,91,1.264,50.85,51.02,50.71,6.388,6.698,152.3,10.17,9.64,0,17.16,0.00129545,0.001826563,2.5E-07
"2019-06-07 00:55:00",83055,"CKVY",12.73,53.6,53.56,53.72,53.29,90.8,91.1,89.8,1.272,50.84,51,50.6,6.225,6.408,155.3,8.63,11.18,0,17.16,0.00129545,0.001826563,2.5E-07
"2019-06-07 01:00:00",83056,"CKVY",12.72,53.47,53.49,53.66,53.35,91.2,91.4,90.8,1.272,50.97,51.08,50.83,5.927,6.124,153.5,10.36,7.672,0,17.16,-0.0001217592,0.0001035619,2.5E-07
"2019-06-07 01:05:00",83057,"CKVY",12.71,53.47,53.52,53.66,53.35,91.7,91.7,90.8,1.279,51.02,51.14,50.86,5.316,5.71,146.2,16.76,7.453,0,17.16,-0.0001217592,0.0001035619,2.5E-07
"2019-06-07 01:10:00",83058,"CKVY",12.72,53.16,53.21,53.41,53.1,93,93,91.8,1.282,51.09,51.26,50.9,4.166,4.607,127.3,13.03,5.261,0,17.16,-0.0001217592,0.0001035619,2.5E-07
"2019-06-07 01:15:00",83059,"CKVY",12.72,53.35,53.21,53.41,52.98,92.9,93.6,92.8,1.29,51.33,51.5,51.06,3.247,3.713,142.9,14.95,3.726,0,17.16,-0.0009744636,-0.001006022,2.5E-07
"2019-06-07 01:20:00",83060,"CKVY",12.71,53.47,53.38,53.6,53.23,92.4,93,92.4,1.289,51.36,51.5,51.23,2.432,2.701,148.7,33.94,4.603,0,17.16,-0.0009744636,-0.001006022,2.5E-07
"2019-06-07 01:25:00",83061,"CKVY",12.71,53.6,53.54,53.6,53.41,91.9,92.5,91.8,1.288,51.3,51.49,51.14,1.973,2.25,153,13.21,3.726,0,17.16,-0.0009744636,-0.001006022,2.5E-07
"2019-06-07 01:30:00",83062,"CKVY",12.72,53.1,53.32,53.53,53.1,93.4,93.4,91.9,1.285,51.22,51.33,51.09,2.421,2.07,127.2,15.61,4.384,0,17.16,-0.002164914,-0.002779635,2.5E-07
"2019-06-07 01:35:00",83063,"CKVY",12.71,52.98,52.92,53.23,52.79,93.8,94.3,93.3,1.285,51.25,51.39,51.13,2.815,2.711,100.1,13.29,4.603,0,17.16,-0.002164914,-0.002779635,2.5E-07
"2019-06-07 01:40:00",83064,"CKVY",12.71,53.16,53.09,53.23,52.86,92.3,93.8,92.2,1.274,51.12,51.34,50.92,3.223,3.048,104.1,17.03,4.603,0,17.16,-0.002164914,-0.002779635,2.5E-07
"2019-06-07 01:45:00",83065,"CKVY",12.7,53.41,53.19,53.47,53.04,91.2,92.4,91.2,1.27,50.93,51.08,50.79,3.345,3.311,135.2,9.05,5.261,0,17.16,-0.001834595,-0.002246852,2.5E-07
"2019-06-07 01:50:00",83066,"CKVY",12.7,53.6,53.5,53.72,53.23,90.2,91.2,89.6,1.264,50.76,50.96,50.53,3.231,3.325,153,10.77,4.165,0,17.16,-0.001834595,-0.002246852,2.5E-07
"2019-06-07 01:55:00",83067,"CKVY",12.71,53.72,53.58,53.84,53.41,88,90.2,87.9,1.239,50.55,50.82,50.14,2.301,2.771,173,8.87,2.63,0,17.16,-0.001834595,-0.002246852,2.5E-07
"2019-06-07 02:00:00",83068,"CKVY",12.7,54.15,53.94,54.21,53.6,86.5,88,86.5,1.238,50.31,50.49,50.05,1.425,1.81,246.5,69.68,2.85,0,17.16,-0.001591291,-0.001908316,2.5E-07
"2019-06-07 02:05:00",83069,"CKVY",12.7,53.84,54.01,54.21,53.84,87.3,87.6,86.3,1.234,50.29,50.51,50.08,0.923,1.172,293.9,9.67,3.069,0,17.16,-0.001591291,-0.001908316,2.5E-07
"2019-06-07 02:10:00",83070,"CKVY",12.69,52.98,53.43,53.97,52.86,93.2,93.2,87.3,1.276,50.58,51.07,50.18,2.298,1.444,296.6,13.81,9.43,0,17.16,-0.001591291,-0.001908316,2.5E-07
"2019-06-07 02:15:00",83071,"CKVY",12.69,54.09,54.39,56.07,52.86,88.7,93.5,77.17,1.266,50.22,51.2,48.5,4.363,3.429,293.1,17.11,11.84,0,17.16,-0.001933247,-0.002453774,2.5E-07
"2019-06-07 02:20:00",83072,"CKVY",12.7,54.46,53.71,54.58,53.16,81.3,92.9,81.3,1.176,50.68,51.45,48.87,6.654,5.196,286.6,20.27,19.95,0,17.17,-0.001933247,-0.002453774,2.5E-07
"2019-06-07 02:25:00",83073,"CKVY",12.68,53.84,54.12,54.65,53.6,83,84.1,80.4,1.174,48.89,49.23,48.48,8.58,7.858,261,10.8,19.51,0,17.18,-0.001933247,-0.002453774,2.5E-07
"2019-06-07 02:30:00",83074,"CKVY",12.68,53.72,53.63,53.9,53.41,84.2,84.6,82.8,1.185,48.87,49.16,48.56,9.73,9.07,260.4,12.96,16,0,17.2,0.001583504,0.002261707,2.5E-07
"2019-06-07 02:35:00",83075,"CKVY",12.68,53.41,53.54,53.72,53.29,86.3,86.4,84.1,1.201,49.18,49.65,48.88,10.6,10.47,229.8,19.24,16.88,0,17.21,0.001583504,0.002261707,2.5E-07
"2019-06-07 02:40:00",83076,"CKVY",12.68,53.35,53.3,53.53,53.1,86.5,87.7,86.3,1.201,49.56,49.8,49.31,9.93,10.14,200.1,14.51,12.93,0,17.23,0.001583504,0.002261707,2.5E-07
"2019-06-07 02:45:00",83077,"CKVY",12.69,53.1,53.19,53.41,52.98,88.4,88.4,86.5,1.216,49.64,49.89,49.37,8.74,9.44,196.5,12.7,10.74,0,17.24,0.002028924,0.002673209,2.5E-07
"2019-06-07 02:50:00",83078,"CKVY",12.69,52.86,53.01,53.23,52.86,89.5,89.5,87.2,1.221,49.69,49.97,49.31,7.179,7.862,165.2,40.53,10.74,0,17.24,0.002028924,0.002673209,2.5E-07
"2019-06-07 02:55:00",83079,"CKVY",12.67,52.61,52.73,52.98,52.55,92.1,92.1,89.5,1.244,50.24,50.5,49.87,5.724,6.548,138.9,12.92,7.014,0,17.25,0.002028924,0.002673209,2.5E-07
"2019-06-07 03:00:00",83080,"CKVY",12.69,52.48,52.55,52.73,52.42,93.1,93.1,92,1.252,50.53,50.69,50.33,3.523,4.575,181.3,33.24,1.973,0,17.25,-8.051129E-05,0.0001566669,2.5E-07
"2019-06-07 03:05:00",83081,"CKVY",12.67,52.11,52.27,52.55,51.99,94.4,94.5,93.1,1.253,50.54,50.68,50.39,2.915,3.166,115.3,7.41,6.576,0,17.25,-8.051129E-05,0.0001566669,2.5E-07
"2019-06-07 03:10:00",83082,"CKVY",12.67,52.18,52.09,52.24,51.93,95.4,95.4,94.5,1.269,50.74,50.99,50.45,3.309,3.059,117,9.53,6.795,0,17.25,-8.051129E-05,0.0001566669,2.5E-07
"2019-06-07 03:15:00",83083,"CKVY",12.67,52.18,52.15,52.24,51.99,96.3,96.3,95.4,1.281,51.03,51.25,50.85,3.96,3.711,147.3,14.78,4.603,0,17.25,-0.001949854,-0.002395113,2.5E-07
"2019-06-07 03:20:00",83084,"CKVY",12.68,52.48,52.29,52.48,52.11,96.4,96.7,96.3,1.297,51.35,51.54,51.11,3.075,3.596,200.2,27.3,4.603,0,17.25,-0.001949854,-0.002395113,2.5E-07
"2019-06-07 03:25:00",83085,"CKVY",12.67,52.42,52.48,52.61,52.36,96.4,96.5,96.2,1.294,51.48,51.59,51.36,3.452,3.149,157.4,9.3,9.64,0,17.25,-0.001949854,-0.002395113,2.5E-07
"2019-06-07 03:30:00",83086,"CKVY",12.67,52.73,52.48,52.73,52.36,97.8,97.8,96.3,1.327,51.71,52.13,51.39,4.979,4.098,167.6,8.67,10.52,0,17.25,-0.0020868,-0.002572461,2.5E-07
"2019-06-07 03:35:00",83087,"CKVY",12.68,52.48,52.61,52.73,52.42,98.2,98.3,97.7,1.322,52.06,52.19,51.91,6.935,6.067,154.4,11.38,12.06,0,17.26,-0.0020868,-0.002572461,2.5E-07
"2019-06-07 03:40:00",83088,"CKVY",12.66,52.48,52.43,52.61,52.3,99.4,99.4,98.2,1.337,52.13,52.41,51.9,6.519,6.857,154.8,12.33,8.11,0,17.27,-0.0020868,-0.002572461,2.5E-07
"2019-06-07 03:45:00",83089,"CKVY",12.66,52.18,52.36,52.48,52.18,99.8,99.9,99.3,1.328,52.29,52.43,52.14,6.286,6.422,152.5,8.5,8.55,0,17.28,-0.00177415,-0.00204196,2.5E-07
"2019-06-07 03:50:00",83090,"CKVY",12.66,52.11,52.21,52.36,52.05,100.1,100.2,99.8,1.329,52.25,52.39,52.09,6.362,6.21,151.8,7.572,10.74,0,17.28,-0.00177415,-0.00204196,2.5E-07
"2019-06-07 03:55:00",83091,"CKVY",12.67,51.87,52.01,52.18,51.87,100.2,100.2,100.1,1.317,52.06,52.24,51.91,7.15,6.794,148.6,7.471,10.3,0,17.29,-0.00177415,-0.00204196,2.5E-07
"2019-06-07 04:00:00",83092,"CKVY",12.67,51.87,51.84,51.99,51.62,100.1,100.2,100.1,1.317,51.9,52.05,51.68,7.399,7.205,137.1,12.53,9.86,0,17.29,-0.001994613,-0.002317812,2.5E-07
"2019-06-07 04:05:00",83093,"CKVY",12.67,51.81,51.76,51.87,51.62,100.2,100.2,100.1,1.314,51.81,51.93,51.66,7.673,7.609,134.5,8.79,12.93,0,17.31,-0.001994613,-0.002317812,2.5E-07
"2019-06-07 04:10:00",83094,"CKVY",12.65,51.74,51.79,51.93,51.62,100.1,100.2,100.1,1.311,51.85,51.98,51.68,7.86,7.651,132.9,12.3,11.84,0,17.31,-0.001994613,-0.002317812,2.5E-07
"2019-06-07 04:15:00",83095,"CKVY",12.66,52.11,51.96,52.24,51.68,97.3,100.2,97.3,1.291,51.74,51.99,51.29,6.948,7.598,135.5,25.5,10.08,0,17.31,-0.001798862,-0.002046531,2.5E-07
"2019-06-07 04:20:00",83096,"CKVY",12.66,52.12,52.12,52.24,51.99,95.5,97.4,95.5,1.267,51.14,51.43,50.85,4.765,5.885,134.1,31.72,4.384,0,17.31,-0.001798862,-0.002046531,2.5E-07
"2019-06-07 04:25:00",83097,"CKVY",12.67,52.12,52.14,52.24,51.99,95.6,95.6,95,1.269,50.84,50.99,50.71,2.613,3.665,38.92,26.66,3.069,0,17.31,-0.001798862,-0.002046531,2.5E-07
"2019-06-07 04:30:00",83098,"CKVY",12.65,51.93,52.04,52.3,51.87,95.4,96.1,94.9,1.258,50.82,51.03,50.54,2.328,2.335,230.6,35.52,7.014,0,17.31,-0.001815306,-0.002174307,2.5E-07
"2019-06-07 04:35:00",83099,"CKVY",12.66,51.75,51.86,51.99,51.74,97.7,97.7,95.4,1.279,51.01,51.36,50.6,3.012,2.676,219.7,10.64,5.699,0,17.31,-0.001815306,-0.002174307,2.5E-07
"2019-06-07 04:40:00",83100,"CKVY",12.67,52.3,52.08,52.42,51.75,96.2,97.9,96.2,1.286,51.34,51.5,51.15,3.756,3.448,192.4,11.94,5.261,0,17.31,-0.001815306,-0.002174307,2.5E-07
"2019-06-07 04:45:00",83101,"CKVY",12.66,52.67,52.5,52.73,52.24,96.2,96.5,96.1,1.303,51.49,51.7,51.23,4.531,4.202,184.8,11.01,8.55,0,17.31,-0.002162535,-0.002689549,0.001901999
"2019-06-07 04:50:00",83102,"CKVY",12.65,52.55,52.58,52.67,52.42,96.1,96.3,96,1.296,51.54,51.66,51.35,3.874,4.154,126.1,69.65,4.384,0,17.31,-0.002162535,-0.002689549,0.001901999
"2019-06-07 04:55:00",83103,"CKVY",12.66,52.11,52.35,52.61,52.11,97.6,97.6,96,1.295,51.48,51.62,51.34,4,3.954,21.98,6.551,5.918,0,17.32,-0.002162535,-0.002689549,0.001901999
"2019-06-07 05:00:00",83104,"CKVY",12.66,52.12,52.1,52.24,51.99,98.4,98.4,97.5,1.306,51.6,51.71,51.39,2.902,3.538,0.147,8.74,4.603,0,17.32,-0.002047333,-0.002501647,0.008220862
"2019-06-07 05:05:00",83105,"CKVY",12.65,51.75,51.96,52.12,51.69,98.2,98.4,98.2,1.286,51.51,51.69,51.22,2.742,2.727,154.3,58.72,3.288,0,17.32,-0.002047333,-0.002501647,0.008220862
"2019-06-07 05:10:00",83106,"CKVY",12.66,51.87,51.8,51.93,51.62,98.9,98.9,98.2,1.3,51.45,51.64,51.22,1.647,2.183,212.1,30.38,2.192,0,17.32,-0.002047333,-0.002501647,0.008220862
"2019-06-07 05:15:00",83107,"CKVY",12.65,51.5,51.69,51.87,51.5,98.9,98.9,98.8,1.282,51.4,51.59,51.19,1.024,1.265,297.8,18.11,1.315,0,17.32,0.0003359484,0.0004814048,0.01977343
"2019-06-07 05:20:00",83108,"CKVY",12.66,50.57,51.23,51.62,50.57,98.7,99.2,98.4,1.238,50.94,51.34,50.18,1.073,1.088,103.3,31.7,2.63,0,17.32,0.0003359484,0.0004814048,0.01977343
"2019-06-07 05:25:00",83109,"CKVY",12.65,50.64,50.65,50.82,50.51,99.8,100,98.8,1.254,50.52,50.76,50.26,1.341,1.169,117.3,17.85,2.63,0,17.32,0.0003359484,0.0004814048,0.01977343
"2019-06-07 05:30:00",83110,"CKVY",12.66,48.9,49.69,50.64,48.84,99.7,99.9,99.4,1.175,49.62,50.62,48.77,2.363,1.77,135.6,3.067,4.165,0.01732725,17.32,0.0002246345,0.0002788625,0.04234205
"2019-06-07 05:35:00",83111,"CKVY",12.66,47.67,48.33,48.9,47.67,99.9,100.1,99.7,1.124,48.33,48.85,47.65,3.036,2.751,150.6,6.061,4.603,0.106543,17.32,0.0002246345,0.0002788625,0.04234205
"2019-06-07 05:40:00",83112,"CKVY",12.66,47.67,47.67,47.79,47.48,100.2,100.2,100,1.126,47.72,47.85,47.53,3.252,3.245,142.7,35.91,3.946,0.2923315,17.32,0.0002246345,0.0002788625,0.04234205
"2019-06-07 05:45:00",83113,"CKVY",12.65,48.29,47.93,48.41,47.42,100.2,100.2,100.1,1.153,47.98,48.47,47.46,3.092,3.213,75.85,16.51,3.946,0.5989453,17.31,0.0002400909,0.0002473888,0.07479355
"2019-06-07 05:50:00",83114,"CKVY",12.65,48.84,48.63,49.09,48.04,100.2,100.2,100.1,1.177,48.68,49.15,48.08,2.672,2.901,73.94,8.05,4.384,0.9834381,17.31,0.0002400909,0.0002473888,0.07479355
"2019-06-07 05:55:00",83115,"CKVY",12.65,49.03,49.14,49.4,48.84,100.1,100.2,100.1,1.185,49.2,49.46,48.89,2.532,2.55,87.6,8.48,3.288,1.434567,17.31,0.0002400909,0.0002473888,0.07479355
"2019-06-07 06:00:00",83116,"CKVY",12.66,49.59,49.41,49.71,48.91,100.2,100.2,100.1,1.21,49.46,49.77,48.96,1.999,2.261,87.5,7.641,2.192,1.94934,17.31,0.0004431745,0.0004567517,0.1112394
"2019-06-07 06:05:00",83117,"CKVY",12.65,49.16,49.47,49.65,49.16,100.1,100.2,100.1,1.191,49.52,49.71,49.2,1.921,1.896,86.3,4.435,3.288,2.842945,17.31,0.0004431745,0.0004567517,0.1112394
"2019-06-07 06:10:00",83118,"CKVY",12.65,50.03,49.8,50.28,48.98,100.2,100.2,100.1,1.23,49.86,50.32,49.03,2.174,2.056,67.8,11.68,4.822,4.346709,17.31,0.0004431745,0.0004567517,0.1112394
"2019-06-07 06:15:00",83119,"CKVY",12.64,50.65,50.29,50.71,49.91,100.1,100.2,100.1,1.258,50.35,50.77,49.96,2.508,2.322,35.32,10.27,3.288,6.104197,17.31,0.001131401,0.001191165,0.1503637
"2019-06-07 06:20:00",83120,"CKVY",12.67,50.59,50.6,50.89,50.34,100.1,100.2,100.1,1.256,50.65,50.96,50.39,2.414,2.548,29.38,8.02,3.069,7.924389,17.32,0.001131401,0.001191165,0.1503637
"2019-06-07 06:25:00",83121,"CKVY",12.68,50.65,50.65,50.84,50.53,100.1,100.2,100.1,1.259,50.71,50.9,50.57,2.158,2.208,45.18,5.746,2.85,10.61178,17.32,0.001131401,0.001191165,0.1503637
"2019-06-07 06:30:00",83122,"CKVY",12.69,49.91,49.97,50.59,49.67,99.5,100.2,99,1.216,49.8,50.65,49.43,1.935,2.124,107.3,14.33,3.946,16.08618,17.32,0.00301917,0.003223501,0.1912915
"2019-06-07 06:35:00",83123,"CKVY",12.73,49.73,49.81,50.1,49.55,98,99.5,98,1.19,49.48,49.96,49.13,1.515,1.721,139.1,15.98,1.973,27.07302,17.32,0.00301917,0.003223501,0.1912915
"2019-06-07 06:40:00",83124,"CKVY",12.79,49.3,49.67,50.1,49.3,97.4,98,96.4,1.165,48.94,49.44,48.36,1.545,1.419,220.4,70.26,4.165,48.88936,17.32,0.00301917,0.003223501,0.1912915
"2019-06-07 06:45:00",83125,"CKVY",12.85,49.67,49.41,49.73,49.18,99.4,99.4,97.4,1.204,49.06,49.58,48.5,1.648,1.607,288,11.61,4.165,75.78849,17.32,0.01130216,0.01215508,0.2341693
"2019-06-07 06:50:00",83126,"CKVY",12.95,50.66,50.11,50.66,49.61,99.6,99.6,99.4,1.253,50,50.58,49.45,1.925,1.75,274.7,11.16,3.288,95.73564,17.32,0.01130216,0.01215508,0.2341693
"2019-06-07 06:55:00",83127,"CKVY",13.05,51.16,50.97,51.22,50.54,97.7,99.7,97.7,1.252,50.66,50.87,50.42,2.16,2.169,294.3,7.413,3.726,110.5409,17.32,0.01130216,0.01215508,0.2341693
"2019-06-07 07:00:00",83128,"CKVY",13.18,52.02,51.61,52.02,51.16,96.7,97.9,96.5,1.279,50.9,51.13,50.53,1.78,1.944,262.2,30.66,2.63,128.2336,17.32,0.01727461,0.01850932,0.2764139
"2019-06-07 07:05:00",83129,"CKVY",13.21,52.39,52.36,52.7,51.96,94.3,96.7,94.3,1.264,51.23,51.6,50.73,1.959,1.808,184.6,7.511,4.822,149.6775,17.32,0.01727461,0.01850932,0.2764139
"2019-06-07 07:10:00",83130,"CKVY",13.3,53.5,52.75,53.5,52.27,92,94.2,91.3,1.285,50.58,51.26,50.2,1.717,1.968,170.5,51.41,5.261,153.3397,17.32,0.01727461,0.01850932,0.2764139
"2019-06-07 07:15:00",83131,"CKVY",13.39,54.18,53.89,54.24,53.44,89,92,88.5,1.274,50.98,51.41,50.42,2.197,1.935,65.94,30.36,4.384,163.2536,17.32,0.02202817,0.02407815,0.3193597
"2019-06-07 07:20:00",83132,"CKVY",13.45,54.8,54.38,54.86,54.06,87,89.1,85.8,1.274,50.71,51.3,49.96,2.413,2.431,76.36,15.25,6.357,173.5997,17.33,0.02202817,0.02407815,0.3193597
"2019-06-07 07:25:00",83133,"CKVY",13.49,55.35,54.99,55.35,54.62,82.3,87,82.3,1.23,50.42,51.06,49.87,2.744,2.486,71.19,14.02,5.042,198.5704,17.33,0.02202817,0.02407815,0.3193597
"2019-06-07 07:30:00",83134,"CKVY",13.55,55.29,55.3,55.6,55.1,83.5,84.5,79.87,1.245,49.94,50.94,49.08,2.87,2.795,114.9,26.47,4.603,208.2229,17.33,0.02946075,0.03311937,0.3629387
"2019-06-07 07:35:00",83135,"CKVY",13.74,55.71,55.45,55.78,55.1,79.83,85.6,77.46,1.209,49.6,51.13,48.38,2.933,2.807,83.3,30.58,5.48,216.4846,17.33,0.02946075,0.03311937,0.3629387
"2019-06-07 07:40:00",83136,"CKVY",13.67,56.26,55.94,56.26,55.59,80.6,81.6,76.71,1.244,49.38,50.43,48.68,2.862,2.885,79.86,15.78,5.261,223.1213,17.33,0.02946075,0.03311937,0.3629387
"2019-06-07 07:45:00",83137,"CKVY",13.59,57.31,56.62,57.31,56.2,77.83,80.7,73.38,1.248,49.27,50.58,48.28,2.186,2.585,151.1,40.43,2.63,235.7705,17.33,0.03528179,0.04022934,0.4065586
"2019-06-07 07:50:00",83138,"CKVY",13.54,57.67,57.75,57.98,57.31,77.24,78.21,70.28,1.255,49.32,51.09,48.21,1.374,1.759,134.2,73.84,4.384,250.8142,17.33,0.03528179,0.04022934,0.4065586
"2019-06-07 07:55:00",83139,"CKVY",13.5,56.13,56.72,57.61,56.13,82.9,83.2,76.08,1.274,50.48,51.62,49.4,1.679,1.455,304,15.98,6.357,266.8449,17.33,0.03528179,0.04022934,0.4065586
"2019-06-07 08:00:00",83140,"CKVY",13.48,55.94,55.99,56.25,55.76,83.6,83.6,80.6,1.275,50.61,51.19,50,2.632,2.147,302.9,12.82,5.261,279.6885,17.33,0.04149516,0.04602693,0.4482347
"2019-06-07 08:05:00",83141,"CKVY",13.48,56.62,56.3,56.68,55.94,81,85.8,80.8,1.268,51.42,52.25,50.67,3.205,3.022,335.8,14.63,4.822,293.0438,17.33,0.04149516,0.04602693,0.4482347
"2019-06-07 08:10:00",83142,"CKVY",13.47,56.87,56.8,57.05,56.5,78.51,81.9,77.11,1.239,50.74,51.43,49.62,2.571,2.952,356.7,14.92,2.85,307.9113,17.34,0.04149516,0.04602693,0.4482347
"2019-06-07 08:15:00",83143,"CKVY",13.47,57.3,57.14,57.42,56.81,77.79,82.6,74.94,1.247,50.66,52.19,49.18,1.981,2.238,7.801,17.63,3.288,323.395,17.34,0.04742187,0.05285911,0.4888842
"2019-06-07 08:20:00",83144,"CKVY",13.47,57.55,57.47,57.73,57.3,77.24,80.3,75.25,1.249,50.41,51.61,49.56,1.842,1.812,7.165,48.32,3.946,339.4258,17.34,0.04742187,0.05285911,0.4888842
"2019-06-07 08:25:00",83145,"CKVY",13.48,58.23,58.1,58.66,57.49,73.95,79.54,73.54,1.226,50.65,52.26,49.51,1.782,1.75,24.56,27.11,3.507,355.4688,17.34,0.04742187,0.05285911,0.4888842
"2019-06-07 08:30:00",83146,"CKVY",13.49,58.6,58.2,58.72,57.86,71.17,76.42,70.45,1.196,49.92,51.17,48.98,1.75,1.75,20.61,32.15,3.288,371.162,17.34,0.05567659,0.06135701,0.529766
"2019-06-07 08:35:00",83147,"CKVY",13.5,59.09,58.82,59.09,58.54,74.81,75.49,70.52,1.279,49.96,51.26,49.12,1.756,1.845,93.8,50.04,4.165,385.9313,17.34,0.05567659,0.06135701,0.529766
"2019-06-07 08:40:00",83148,"CKVY",13.51,58.59,58.88,59.28,58.47,68.97,76.14,68.97,1.158,49.99,51.53,48.47,2.272,2.061,122.4,16.46,4.384,400.2537,17.34,0.05567659,0.06135701,0.529766
"2019-06-07 08:45:00",83149,"CKVY",13.52,58.77,59.01,59.57,58.53,70.89,75.65,68.94,1.198,49.79,51.83,48.47,2.612,2.45,137.2,16.48,4.603,414.7295,17.34,0.06321558,0.07016076,0.5692007
"2019-06-07 08:50:00",83150,"CKVY",13.51,58.89,58.77,59.01,58.52,73.01,75.45,69.58,1.239,49.96,51.23,48.7,3.032,2.757,124.6,18.34,6.357,429.9138,17.34,0.06321558,0.07016076,0.5692007
"2019-06-07 08:55:00",83151,"CKVY",13.52,58.57,58.69,59.07,58.45,74.92,76.75,70.2,1.257,50.03,51.75,48.91,3.405,3.27,124,10.33,6.795,445.749,17.34,0.06321558,0.07016076,0.5692007
"2019-06-07 09:00:00",83152,"CKVY",13.53,59.74,59.24,59.8,58.51,73.65,77.94,70.84,1.289,50.92,52.73,49.35,3.644,3.475,129.4,23.66,6.138,460.8534,17.34,0.06965736,0.07807809,0.6062626
"2019-06-07 09:05:00",83153,"CKVY",13.53,60.6,60.02,60.66,59.49,72.76,75.74,68.58,1.313,51,52.7,49.47,3.8,3.755,149.6,15.18,5.918,475.719,17.34,0.06965736,0.07807809,0.6062626
"2019-06-07 09:10:00",83154,"CKVY",13.54,60.04,60.17,60.6,59.86,72.55,75.71,66.76,1.283,50.94,52.66,49.05,4.306,4.063,142.1,14.5,10.08,490.1252,17.34,0.06965736,0.07807809,0.6062626
"2019-06-07 09:15:00",83155,"CKVY",13.53,60.6,60.3,60.72,59.98,71.46,73.51,68.99,1.289,51.01,51.97,49.92,4.808,4.629,159,11.26,7.672,504.4384,17.34,0.07711491,0.08741027,0.6412278
"2019-06-07 09:20:00",83156,"CKVY",13.52,59.98,60.35,60.72,59.98,68.37,73.75,66.45,1.207,50.46,52.09,49.1,5.079,4.874,167.4,17.14,7.234,518.6345,17.34,0.07711491,0.08741027,0.6412278
"2019-06-07 09:25:00",83157,"CKVY",13.55,59.61,59.71,60.17,59.24,77.11,77.11,67.62,1.343,50.79,52.46,49.09,4.677,4.796,185.3,27.78,6.795,520.236,17.34,0.07711491,0.08741027,0.6412278
"2019-06-07 09:30:00",83158,"CKVY",13.54,61.09,60.4,61.22,59.55,70.53,79.96,70.53,1.295,52.51,54.66,50.69,4.575,4.604,176.4,17.47,6.576,522.8259,17.34,0.07968023,0.09061994,0.6747133
"2019-06-07 09:35:00",83159,"CKVY",13.53,60.35,60.56,61.16,60.11,73.85,78.18,69.26,1.321,51.92,53.67,50.49,4.956,4.807,175.8,11.53,8.99,536.4027,17.34,0.07968023,0.09061994,0.6747133
"2019-06-07 09:40:00",83160,"CKVY",13.54,60.71,60.53,60.78,60.22,75.7,77.48,71.14,1.371,52.36,53.54,51.12,4.989,5.068,175.4,14.85,8.55,561.992,17.34,0.07968023,0.09061994,0.6747133
"2019-06-07 09:45:00",83161,"CKVY",13.55,60.4,60.71,60.96,60.34,76.24,78.44,71.82,1.366,52.85,54.17,51.38,5.372,5.205,183.1,13.93,9.21,586.2221,17.34,0.08809711,0.09946035,0.7050688
"2019-06-07 09:50:00",83162,"CKVY",13.53,60.95,60.98,61.51,60.21,74.83,79.95,72.54,1.367,53.26,54.61,52.13,5.57,5.442,174.3,16.75,9.43,599.0588,17.34,0.08809711,0.09946035,0.7050688
"2019-06-07 09:55:00",83163,"CKVY",13.54,61.25,60.88,61.44,60.45,74.25,80.5,73.22,1.371,53.25,55.3,52.05,5.955,5.679,180.1,11.52,8.99,612.288,17.34,0.08809711,0.09946035,0.7050688
"2019-06-07 10:00:00",83164,"CKVY",13.54,61.56,61.72,62.05,61.19,73.04,78.46,70.68,1.363,53.61,55.24,52.1,6.021,5.907,171.2,15.05,10.08,625.8994,17.34,0.09359813,0.1056693,0.7332471
"2019-06-07 10:05:00",83165,"CKVY",13.54,62.48,61.84,62.48,61.49,75.03,78.7,71.16,1.447,53.91,55.5,52.27,6.172,6.17,169.1,11.46,10.3,639.4938,17.34,0.09359813,0.1056693,0.7332471
"2019-06-07 10:10:00",83166,"CKVY",13.54,62.54,62.03,62.54,61.43,74.31,77.46,70.81,1.436,53.68,55.04,52.24,6.578,6.44,179.1,13.38,10.3,653.1738,17.34,0.09359813,0.1056693,0.7332471
"2019-06-07 10:15:00",83167,"CKVY",13.54,62.79,62.22,62.91,61.92,71.95,79.55,69.44,1.402,53.61,56.33,52.19,6.605,6.68,184.1,16.09,10.52,667.2498,17.34,0.1002505,0.1138215,0.7598571
"2019-06-07 10:20:00",83168,"CKVY",13.54,63.65,62.96,63.65,62.54,74.65,77.02,69.1,1.5,54.09,56.28,52.49,6.289,6.422,164.1,12.95,8.55,681.6703,17.34,0.1002505,0.1138215,0.7598571
"2019-06-07 10:25:00",83169,"CKVY",13.54,63.4,63.65,63.9,63.16,68,76.78,67.15,1.355,54.44,56.36,52.24,5.813,5.964,178.7,12.49,10.08,695.4672,17.34,0.1002505,0.1138215,0.7598571
"2019-06-07 10:30:00",83170,"CKVY",13.54,63.84,63.19,63.96,62.66,70.27,77.16,68.24,1.421,54.31,56.39,52.73,5.691,5.721,177.8,19.59,8.11,708.7317,17.34,0.1086392,0.122996,0.7836858
"2019-06-07 10:35:00",83171,"CKVY",13.54,64.45,63.82,64.45,63.4,70.51,76.98,66.67,1.457,54.14,56.45,52.3,5.616,5.719,174,16.87,8.99,721.7617,17.34,0.1086392,0.122996,0.7836858
"2019-06-07 10:40:00",83172,"CKVY",13.54,64.82,64.15,64.82,63.53,70.51,72.63,65.67,1.476,53.98,55.8,52.12,5.568,5.664,181.2,16.79,9.86,735.0884,17.34,0.1086392,0.122996,0.7836858
"2019-06-07 10:45:00",83173,"CKVY",13.54,65.01,64.82,65.32,64.39,67.87,73.76,62.72,1.43,54.05,56.34,52.02,5.668,5.702,170.9,16.07,10.08,747.9595,17.34,0.1170058,0.132484,0.8059976
"2019-06-07 10:50:00",83174,"CKVY",13.53,65.56,65.24,65.62,64.88,68.14,71.57,63.72,1.464,54.31,56.16,52.56,5.762,5.634,163.9,11.13,8.99,760.2289,17.34,0.1170058,0.132484,0.8059976
"2019-06-07 10:55:00",83175,"CKVY",13.53,65.62,65.73,66.12,65.44,66.7,73.28,63.48,1.436,54.71,57.23,52.81,5.843,5.799,169.9,11.98,8.33,772.2565,17.34,0.1170058,0.132484,0.8059976
"2019-06-07 11:00:00",83176,"CKVY",13.53,66.49,66.06,66.74,65.56,66.56,73.69,62.18,1.477,54.92,57.86,52.63,5.598,5.61,152.7,13.56,8.11,784.7252,17.34,0.1251907,0.1418534,0.8243917
"2019-06-07 11:05:00",83177,"CKVY",13.53,66.73,66.35,66.86,65.87,65.26,71.4,60.19,1.46,54.35,57.22,51.95,5.721,5.702,155.1,14.17,12.49,799.1243,17.35,0.1251907,0.1418534,0.8243917
"2019-06-07 11:10:00",83178,"CKVY",13.52,66.79,66.91,67.23,66.54,64.44,68.48,54.84,1.444,53.3,56.24,50.3,6.489,5.965,171.3,13.37,12.28,813.1505,17.35,0.1251907,0.1418534,0.8243917
"2019-06-07 11:15:00",83179,"CKVY",13.52,67.34,66.92,67.4,66.54,59.05,64.4,53.47,1.349,52.02,54.48,49.21,7.771,7.101,179.9,12.63,13.81,826.7691,17.35,0.1353462,0.1552092,0.8429353
"2019-06-07 11:20:00",83180,"CKVY",13.52,67.57,67.47,67.64,67.21,57.33,62.75,54.28,1.32,52.45,54.36,50.46,9.09,8.4,179.2,12.92,16.22,859.7232,17.35,0.1353462,0.1552092,0.8429353
"2019-06-07 11:25:00",83181,"CKVY",13.52,68.06,67.86,68.37,67.33,55.27,62.26,54.49,1.295,52.55,54.49,50.56,9.94,9.7,169.6,10.52,15.12,920.8862,17.35,0.1353462,0.1552092,0.8429353
"2019-06-07 11:30:00",83182,"CKVY",13.5,68,68.2,68.55,67.81,56.88,63.9,51.81,1.329,52.87,55.75,49.88,10.19,10.14,172.1,11.2,14.69,969.6039,17.35,0.1559928,0.1832935,0.8574795
"2019-06-07 11:35:00",83183,"CKVY",13.51,68.43,68.17,68.55,67.75,54.99,61.85,49.75,1.304,52.22,54.98,48.51,10.41,10.3,169.8,11.66,14.69,976.8486,17.35,0.1559928,0.1832935,0.8574795
"2019-06-07 11:40:00",83184,"CKVY",13.5,68.49,68.59,68.92,68.3,54.07,61.13,49.82,1.285,51.56,54.89,49.15,10.5,10.36,169.3,11.32,17.97,950.4932,17.35,0.1559928,0.1832935,0.8574795
"2019-06-07 11:45:00",83185,"CKVY",13.5,68.55,68.65,68.92,68.43,56.84,60.1,50.03,1.354,52,54.34,49.34,11.01,10.66,163.3,9.21,16.88,919.6115,17.35,0.150628,0.1804916,0.8691631
"2019-06-07 11:50:00",83186,"CKVY",13.49,69.17,69.01,69.41,68.49,53.59,62.43,50.06,1.304,52.5,55.82,49.73,10.82,10.9,167.7,9.96,14.69,918.1222,17.35,0.150628,0.1804916,0.8691631
"2019-06-07 11:55:00",83187,"CKVY",13.49,69.29,69.04,69.29,68.8,51.67,57.77,50.37,1.262,51.82,53.77,49.97,11.02,11.08,183.3,12.3,18.41,924.4521,17.35,0.150628,0.1804916,0.8691631
"2019-06-07 12:00:00",83188,"CKVY",13.49,69.66,69.11,69.66,68.86,53.32,56.3,48.72,1.319,51.07,53.24,48.9,11.05,11.14,180.8,11.38,18.85,960.821,17.35,0.1608628,0.1930872,0.8770089
"2019-06-07 12:05:00",83189,"CKVY",13.48,69.6,69.33,69.78,68.55,53.32,58.35,47.42,1.316,50.89,54.31,48.13,11.57,11.33,174.8,12.08,16.66,994.1516,17.35,0.1608628,0.1930872,0.8770089
"2019-06-07 12:10:00",83190,"CKVY",13.49,70.09,69.69,70.09,69.29,56.5,58.52,49.44,1.419,52.63,54.5,49.82,11.79,11.58,173.1,10.01,17.32,1024.02,17.35,0.1608628,0.1930872,0.8770089
"2019-06-07 12:15:00",83191,"CKVY",13.49,70.03,69.92,70.28,69.47,52.8,56.6,44.47,1.323,50.73,54.06,47.27,11.93,11.84,178.6,11.04,18.19,1045.278,17.35,0.171907,0.2067625,0.882183
"2019-06-07 12:20:00",83192,"CKVY",13.49,70.09,69.89,70.09,69.6,51.22,53.32,43.93,1.286,50.07,52.31,47,11.78,12.01,182.4,13.15,17.1,1034.211,17.35,0.171907,0.2067625,0.882183
"2019-06-07 12:25:00",83193,"CKVY",13.46,69.78,70,70.28,69.66,43.93,54.34,41.08,1.091,47.83,52.94,45.12,11.69,11.6,194.3,14.19,17.1,1016.351,17.35,0.171907,0.2067625,0.882183
"2019-06-07 12:30:00",83194,"CKVY",13.48,71.14,70.45,71.2,69.78,48.52,52.18,37.83,1.262,47.32,52.64,43.47,10.86,11.32,187.4,16.63,15.34,1001.338,17.35,0.1716262,0.2100262,0.8881385
"2019-06-07 12:35:00",83195,"CKVY",13.49,71.02,70.78,71.39,70.21,40.98,52.08,35.22,1.062,48.28,52.46,42.3,11.18,10.77,178.7,12.39,19.51,966.2534,17.35,0.1716262,0.2100262,0.8881385
"2019-06-07 12:40:00",83196,"CKVY",13.48,71.94,71.75,72.25,70.89,35.98,47.8,30.5,0.962,45.05,50.72,39.34,12.49,11.74,202.1,16.59,29.81,980.942,17.35,0.1716262,0.2100262,0.8881385
"2019-06-07 12:45:00",83197,"CKVY",13.48,71.02,71.22,72,70.71,35.09,40.26,30.22,0.909,42.12,46.19,38.3,14.67,13.43,202.3,14.17,27.4,961.8986,17.35,0.1701843,0.2132536,0.8910729
"2019-06-07 12:50:00",83198,"CKVY",13.48,70.89,71.35,71.94,70.83,39.27,45.85,30.91,1.013,44,49.82,38.93,15.74,15.55,222.4,20.62,27.4,976.25,17.35,0.1701843,0.2132536,0.8910729
"2019-06-07 12:55:00",83199,"CKVY",13.47,70.52,70.72,71.26,70.15,38.75,45.88,36.11,0.987,46.26,49.33,42.34,14.03,14.92,230.2,17.01,18.85,920.6014,17.35,0.1701843,0.2132536,0.8910729
"2019-06-07 13:00:00",83200,"CKVY",13.48,68.61,68.89,70.58,68.24,37.9,44.41,37.35,0.904,44.37,47.24,41.55,13.27,13.66,246.2,13.18,22.36,794.5655,17.35,0.1443927,0.1902575,0.8869831
"2019-06-07 13:05:00",83201,"CKVY",13.46,70.52,70,70.58,68.61,40.43,43.31,32.55,1.03,43.23,46.73,39.56,12.82,12.84,236.6,12.06,21.48,743.7068,17.34,0.1443927,0.1902575,0.8869831
"2019-06-07 13:10:00",83202,"CKVY",13.48,71.26,70.73,71.26,70.46,45.78,45.78,33.92,1.196,44.39,49.33,40.94,13.77,13.57,217.2,13.28,21.48,782.0973,17.34,0.1443927,0.1902575,0.8869831
"2019-06-07 13:15:00",83203,"CKVY",13.47,70.21,70.83,71.38,70.15,32.76,46.05,32.14,0.826,43.15,49.49,39.12,15.13,14.48,213.5,15.48,28.93,882.1987,17.34,0.1685924,0.2152792,0.8810571
"2019-06-07 13:20:00",83204,"CKVY",13.47,70.27,70.12,70.46,69.6,32.79,41.77,29.64,0.828,41.53,45.77,36.68,16.19,15.54,221.6,13.11,26.74,880.7437,17.34,0.1685924,0.2152792,0.8810571
"2019-06-07 13:25:00",83205,"CKVY",13.48,71.01,70.36,71.01,70.15,38.85,40.84,32.14,1.007,42.18,45.9,39.17,17.15,16.56,216.7,14.36,25.87,826.0193,17.34,0.1685924,0.2152792,0.8810571
"2019-06-07 13:30:00",83206,"CKVY",13.47,70.76,71.05,71.26,70.64,40.16,43,31.59,1.031,44.41,47.57,39.27,15.76,16.68,237.3,13.32,25.87,835.8293,17.34,0.1622368,0.2141932,0.8714591
"2019-06-07 13:35:00",83207,"CKVY",13.47,70.4,70.47,70.76,70.15,41.46,46.02,34.33,1.052,44.57,48.79,41.19,14.64,15.13,249,14.12,21.48,864.9771,17.34,0.1622368,0.2141932,0.8714591
"2019-06-07 13:40:00",83208,"CKVY",13.46,70.76,70.55,70.88,70.33,40.63,45.91,36.83,1.044,45.72,48.89,42.91,13.96,14.3,252.7,12.03,21.48,922.2015,17.34,0.1622368,0.2141932,0.8714591
"2019-06-07 13:45:00",83209,"CKVY",13.47,70.39,70.54,70.82,70.33,38.95,43.1,35.19,0.988,44.59,47.15,41.69,14.13,13.84,253.2,13.58,20.82,945.4366,17.34,0.1721314,0.2192878,0.8547224
"2019-06-07 13:50:00",83210,"CKVY",13.47,70.51,70.42,70.7,70.08,37.83,46.87,36.45,0.963,45.79,49.33,42.63,14.36,14.38,251.6,12.99,21.26,969.7836,17.34,0.1721314,0.2192878,0.8547224
"2019-06-07 13:55:00",83211,"CKVY",13.46,71.5,71.02,71.75,70.39,38.2,45.84,36.39,1.006,46.12,49.7,42.76,13.4,13.79,244,13.19,20.82,966.4204,17.34,0.1721314,0.2192878,0.8547224
"2019-06-07 14:00:00",83212,"CKVY",13.46,70.76,71.35,71.75,70.76,34.26,44.09,32.89,0.88,44.43,48.49,40.57,13.82,13.48,245.5,14.36,28.06,967.0436,17.34,0.1744059,0.2208503,0.8373965
"2019-06-07 14:05:00",83213,"CKVY",13.47,69.89,70.48,71,69.89,41.87,43.96,33.58,1.044,44.88,47.33,40.67,12.79,13.4,248.9,13.87,23.89,955.1642,17.34,0.1744059,0.2208503,0.8373965
"2019-06-07 14:10:00",83214,"CKVY",13.47,71,70.19,71.13,69.77,42.86,49.47,36.52,1.11,46.91,50.11,42.96,12.22,12.38,257.3,14.12,20.6,810.4459,17.34,0.1744059,0.2208503,0.8373965
"2019-06-07 14:15:00",83215,"CKVY",13.46,71.61,70.97,71.61,70.32,40.87,44.05,35.15,1.08,45.27,48.06,42.36,11.62,12.08,247.8,13.76,22.58,741.3925,17.34,0.1417657,0.1831985,0.8176054
"2019-06-07 14:20:00",83216,"CKVY",13.46,71.43,71.47,71.73,71.24,38.09,44.23,36.07,1.001,45.47,48.72,43.28,12.66,11.91,252.7,12.81,23.02,765.6886,17.34,0.1417657,0.1831985,0.8176054
"2019-06-07 14:25:00",83217,"CKVY",13.46,71.48,71.52,71.74,71.3,40.83,43.78,35.94,1.075,45.72,48.34,43.02,13.99,13.57,248.1,11.06,21.92,932.1791,17.34,0.1417657,0.1831985,0.8176054
"2019-06-07 14:30:00",83218,"CKVY",13.45,71.42,71.13,71.85,70.62,45.56,46.04,36.11,1.197,45.84,49.57,43.16,13.8,13.83,253.3,20.43,21.92,968.3214,17.34,0.1720922,0.2173491,0.7954298
"2019-06-07 14:35:00",83219,"CKVY",13.45,71.42,71.51,72.03,71.11,42.61,45.7,34.87,1.119,46.51,49.36,42.61,13.53,13.82,240.8,15.55,22.36,952.6527,17.34,0.1720922,0.2173491,0.7954298
"2019-06-07 14:40:00",83220,"CKVY",13.44,69.5,70.54,71.48,69.5,46.79,47.24,37.78,1.151,46.61,50.19,43.44,13.66,13.62,248,11.29,22.14,871.2326,17.34,0.1720922,0.2173491,0.7954298
"2019-06-07 14:45:00",83221,"CKVY",13.45,69.13,69.31,69.62,69.01,43.09,48.47,37.81,1.047,45.75,49.02,42.69,12.88,13.41,261.1,26.6,18.19,743.6429,17.34,0.1347798,0.1770202,0.7697714
"2019-06-07 14:50:00",83222,"CKVY",13.45,69.01,69.11,69.25,68.88,43.3,47.2,39.56,1.047,45.89,48.31,43.37,13,12.8,253.9,9.69,23.24,618.385,17.34,0.1347798,0.1770202,0.7697714
"2019-06-07 14:55:00",83223,"CKVY",13.44,69.07,68.89,69.19,68.64,44.53,46.41,40.25,1.079,45.52,47.64,43.76,13.01,12.97,255.9,10.69,21.04,540.3768,17.34,0.1347798,0.1770202,0.7697714
"2019-06-07 15:00:00",83224,"CKVY",13.44,69.62,69.37,69.74,69,42.23,46.58,39.39,1.043,45.75,48.36,43.44,14.03,13.51,252.9,12.3,19.95,586.9467,17.34,0.1213254,0.1605044,0.7431466
"2019-06-07 15:05:00",83225,"CKVY",13.45,69.5,69.5,69.62,69.37,42.68,45.76,38.23,1.05,45.21,47.81,42.92,14.35,14.26,257.4,10.4,23.67,619.2575,17.34,0.1213254,0.1605044,0.7431466
"2019-06-07 15:10:00",83226,"CKVY",13.45,70.61,69.98,70.61,69.44,41.72,48.23,38.91,1.066,46.31,49.79,44.27,14.13,14.2,262.3,11.2,20.6,679.0265,17.33,0.1213254,0.1605044,0.7431466
"2019-06-07 15:15:00",83227,"CKVY",13.45,69.5,70.1,70.73,69.5,41.58,44.39,37.47,1.023,45.05,47.97,42.99,14.2,14.02,254,9.54,19.95,719.4907,17.33,0.1353458,0.1784238,0.7136194
"2019-06-07 15:20:00",83228,"CKVY",13.45,68.64,69.03,69.62,68.64,45.08,46.58,39.05,1.077,45.55,47.51,42.98,13.43,13.82,254.2,12.4,19.73,677.2183,17.34,0.1353458,0.1784238,0.7136194
"2019-06-07 15:25:00",83229,"CKVY",13.45,70.24,69.1,70.24,68.33,45.69,46.38,40.42,1.153,45.48,48.65,43.71,13.55,13.56,249.9,10.21,19.95,612.7653,17.33,0.1353458,0.1784238,0.7136194
"2019-06-07 15:30:00",83230,"CKVY",13.44,69.68,69.84,70.3,69.5,41.79,45.66,38.36,1.035,45.93,48.21,43.55,13.43,13.58,258.4,10.06,22.36,605.5567,17.33,0.1223284,0.1629054,0.6814854
"2019-06-07 15:35:00",83231,"CKVY",13.44,70.11,70,70.24,69.62,41.51,46.38,40.08,1.043,46.3,48.74,44.71,12.66,12.92,252.4,21.18,19.29,645.7385,17.33,0.1223284,0.1629054,0.6814854
"2019-06-07 15:40:00",83232,"CKVY",13.45,70.24,70.27,70.55,69.99,44.94,47.44,39.66,1.134,47.08,49.52,44.44,11.54,12.08,249.6,12.52,16.66,691.8035,17.33,0.1223284,0.1629054,0.6814854
"2019-06-07 15:45:00",83233,"CKVY",13.45,70.24,70.07,70.36,69.87,45.97,48.88,37.85,1.16,46.86,50.21,43.31,10.13,10.84,259.2,12.15,20.17,652.9291,17.33,0.1241904,0.1618578,0.6461686
"2019-06-07 15:50:00",83234,"CKVY",13.45,69.07,69.76,70.48,69,41.21,50.52,37.81,0.999,46.24,51.2,43.21,10.58,10.44,252.8,10.9,19.07,627.3117,17.33,0.1241904,0.1618578,0.6461686
"2019-06-07 15:55:00",83235,"CKVY",13.45,68.51,68.75,69.13,68.51,43.02,46.72,38.95,1.023,44.76,47.65,42.63,11.5,11.05,256.8,11.63,21.26,535.9512,17.33,0.1241904,0.1618578,0.6461686
"2019-06-07 16:00:00",83236,"CKVY",13.45,69.5,68.86,69.5,68.39,43.74,45.04,39.05,1.076,45,47.12,42.64,12.7,12.1,243,12.21,21.92,476.8576,17.33,0.1003496,0.1351415,0.6117294
"2019-06-07 16:05:00",83237,"CKVY",13.45,70.18,70.02,70.36,69.37,46.65,48.43,37.27,1.175,46.5,49.34,42.85,12.09,12.57,240.6,14.62,16,493.5817,17.33,0.1003496,0.1351415,0.6117294
"2019-06-07 16:10:00",83238,"CKVY",13.45,70.11,70,70.36,69.56,40.62,47.23,38.23,1.021,46.39,49.16,43.41,11.29,11.74,254.2,12.89,21.04,559.4475,17.33,0.1003496,0.1351415,0.6117294
"2019-06-07 16:15:00",83239,"CKVY",13.45,70.73,70.6,71.22,70.05,41.69,47.61,36.72,1.07,46.78,49.9,43.24,10.43,10.66,237.2,15.34,16.88,640.5234,17.33,0.1251912,0.1626343,0.5727583
"2019-06-07 16:20:00",83240,"CKVY",13.45,70.36,70.87,71.22,70.36,40.11,43.98,35.25,1.016,45.59,48.11,42.12,10.33,10.2,230,14.79,15.34,684.9039,17.33,0.1251912,0.1626343,0.5727583
"2019-06-07 16:25:00",83241,"CKVY",13.45,69.81,69.97,70.36,69.68,38.16,49.08,37.44,0.949,46.09,50.04,43.03,9.62,9.9,248.3,15.49,17.1,658.437,17.33,0.1251912,0.1626343,0.5727583
"2019-06-07 16:30:00",83242,"CKVY",13.45,69.74,69.95,70.24,69.68,44.94,49.12,35.69,1.115,46.21,50.27,41.41,9.27,9.57,251.2,17.29,15.12,588.3319,17.33,0.1064272,0.1397368,0.534116
"2019-06-07 16:35:00",83243,"CKVY",13.44,68.82,69.29,69.87,68.82,41.82,47.68,39.8,1.005,46.1,48.7,43.96,9.82,9.54,247.3,11.23,18.19,495.7409,17.33,0.1064272,0.1397368,0.534116
"2019-06-07 16:40:00",83244,"CKVY",13.45,68.02,68.32,68.88,67.9,44.84,48.36,41.92,1.049,45.95,48,44.25,11.32,10.5,252.3,10.02,19.95,446.6558,17.33,0.1064272,0.1397368,0.534116
"2019-06-07 16:45:00",83245,"CKVY",13.45,68.33,68.08,68.39,67.77,44.6,49.08,42.54,1.054,46.5,48.28,44.5,11.36,11.38,254.5,11.25,13.37,413.4227,17.33,0.08584177,0.1170786,0.4933912
"2019-06-07 16:50:00",83246,"CKVY",13.44,68.76,68.58,68.88,68.14,42.68,47.34,39.22,1.024,45.47,48.05,42.76,11.06,11.36,260.2,9.7,16.44,395.7398,17.33,0.08584177,0.1170786,0.4933912
"2019-06-07 16:55:00",83247,"CKVY",13.45,68.76,68.86,69,68.51,42.64,48.19,39.77,1.023,45.56,48.59,43.12,10.18,10.61,242.4,10.91,14.47,417.9236,17.33,0.08584177,0.1170786,0.4933912
"2019-06-07 17:00:00",83248,"CKVY",13.45,69.74,68.95,69.74,68.45,39.66,47.78,38.67,0.984,45.72,48.64,43.33,10.21,10.07,239.3,10.29,17.97,429.9343,17.33,0.09177366,0.1244916,0.4522389
"2019-06-07 17:05:00",83249,"CKVY",13.46,70.24,70.03,70.36,69.5,42.75,45.83,36.65,1.079,45.33,48.37,42.1,10.71,10.57,246.5,14.81,19.73,485.7448,17.33,0.09177366,0.1244916,0.4522389
"2019-06-07 17:10:00",83250,"CKVY",13.46,69.62,69.85,70.24,69.62,45.52,46.34,37.1,1.125,45.53,48.22,42.41,10.07,10.5,240.3,10.52,13.15,511.0728,17.33,0.09177366,0.1244916,0.4522389
"2019-06-07 17:15:00",83251,"CKVY",13.46,68.76,69.17,69.74,68.64,45.59,47.95,37.95,1.094,44.94,49.07,42.2,10.06,10.25,245.7,12.03,17.32,498.4965,17.33,0.09252395,0.126048,0.4099171
"2019-06-07 17:20:00",83252,"CKVY",13.46,68.51,68.73,69.07,68.33,41.72,48.5,36.89,0.992,44.62,48.48,41.25,9.68,9.63,243.4,17.21,18.19,411.6434,17.33,0.09252395,0.126048,0.4099171
"2019-06-07 17:25:00",83253,"CKVY",13.46,68.82,68.88,69.25,68.51,43.98,46.48,36.58,1.057,44.89,47.57,41.23,9.91,9.85,239.6,12.75,17.76,352.8341,17.33,0.09252395,0.126048,0.4099171
"2019-06-07 17:30:00",83254,"CKVY",13.47,68.7,68.68,68.88,68.39,46.24,48.67,40.21,1.107,46.17,48.57,43.57,9.57,9.62,247.7,12.08,14.25,347.6739,17.33,0.07658822,0.1066693,0.3667234
"2019-06-07 17:35:00",83255,"CKVY",13.46,68.76,68.81,69.07,68.51,40.11,46.38,36.86,0.962,44.01,47.4,41.31,10.03,9.89,239.6,13.74,19.07,365.8068,17.33,0.07658822,0.1066693,0.3667234
"2019-06-07 17:40:00",83256,"CKVY",13.47,68.39,68.66,68.88,68.33,43.16,45.9,37.88,1.022,44.4,47.01,41.95,9.98,9.99,241.9,11.45,16.66,367.8934,17.33,0.07658822,0.1066693,0.3667234
"2019-06-07 17:45:00",83257,"CKVY",13.47,67.47,68.07,68.51,67.47,44.19,47.41,37.16,1.014,44.63,47.19,41.15,9.63,9.94,242,13.74,12.49,343.4603,17.33,0.07142463,0.1020824,0.3237245
"2019-06-07 17:50:00",83258,"CKVY",13.47,66.91,67.37,67.9,66.91,45.7,48.23,39.26,1.029,45.09,47.09,42.02,8.14,8.9,250.1,11.85,14.47,298.7975,17.33,0.07142463,0.1020824,0.3237245
"2019-06-07 17:55:00",83259,"CKVY",13.47,66.61,66.73,67.04,66.3,40.01,47.41,40.01,0.891,43.89,46.31,41.56,8.43,8.09,249.9,11.6,16.22,253.2966,17.33,0.07142463,0.1020824,0.3237245
"2019-06-07 18:00:00",83260,"CKVY",13.48,66.3,66.65,66.85,66.3,44.12,45.83,40.15,0.972,43.11,45.07,41.61,9.06,8.78,252,10.16,16.22,222.0222,17.32,0.05426837,0.0797521,0.2802046
"2019-06-07 18:05:00",83261,"CKVY",13.48,65.87,66.42,67.1,65.81,47.86,48.71,38.23,1.039,44.1,46.12,40.45,9.12,9.14,250.7,9.64,14.03,204.9482,17.32,0.05426837,0.0797521,0.2802046
"2019-06-07 18:10:00",83262,"CKVY",13.49,66.31,66.07,66.74,65.69,41.38,48.99,39.46,0.912,44.09,46.15,40.77,8.79,8.9,252.1,11,15.56,199.1891,17.32,0.05426837,0.0797521,0.2802046
"2019-06-07 18:15:00",83263,"CKVY",13.49,66.07,66.21,66.56,65.89,42.07,45.46,39.91,0.92,43.22,44.53,41.03,9,8.76,254.7,10.47,17.1,196.317,17.32,0.05039947,0.07583954,0.2368629
"2019-06-07 18:20:00",83264,"CKVY",13.5,66.08,65.98,66.32,65.58,47.35,47.35,41.83,1.035,43.81,45.49,42.18,9.49,9.16,258.7,9.48,13.81,191.3498,17.32,0.05039947,0.07583954,0.2368629
"2019-06-07 18:25:00",83265,"CKVY",13.5,67.81,66.7,67.81,65.89,42.62,47.42,38.61,0.99,43.35,45.53,41.04,9.9,9.75,260.5,10.2,15.56,206.691,17.32,0.05039947,0.07583954,0.2368629
"2019-06-07 18:30:00",83266,"CKVY",13.5,68.92,68.54,69.04,67.68,39.2,44.54,37.28,0.945,43.71,46.19,41.04,9.87,10.02,251.6,9.83,15.12,288.8678,17.32,0.06909642,0.09805357,0.194136
"2019-06-07 18:35:00",83267,"CKVY",13.5,68.67,68.83,69.04,68.55,38.96,45.64,35.29,0.932,43.97,47.23,40.06,10.18,9.9,258.8,15.16,18.19,382.2647,17.32,0.06909642,0.09805357,0.194136
"2019-06-07 18:40:00",83268,"CKVY",13.5,68.92,68.64,68.92,68.36,40.64,43.79,35.09,0.98,42.64,45.92,39.97,10.63,10.59,253.7,15.01,19.51,443.2212,17.32,0.06909642,0.09805357,0.194136
"2019-06-07 18:45:00",83269,"CKVY",13.49,69.29,68.68,69.29,68.3,43.48,45.37,36.46,1.062,44.04,47.12,40.87,10.27,10.51,272,14.62,17.32,442.4973,17.32,0.08791474,0.1211261,0.152474
"2019-06-07 18:50:00",83270,"CKVY",13.48,69.1,69.26,69.47,69.04,40.29,46.46,38.17,0.978,45.3,47.98,42.69,9.58,9.96,269.7,27.19,15.12,438.681,17.33,0.08791474,0.1211261,0.152474
"2019-06-07 18:55:00",83271,"CKVY",13.49,69.04,68.98,69.23,68.67,43.28,47.01,39.85,1.048,45.18,47.9,43.52,8.29,8.94,293,12.99,12.49,446.1891,17.33,0.08791474,0.1211261,0.152474
"2019-06-07 19:00:00",83272,"CKVY",13.49,65.34,66.99,69.23,65.34,52.66,54.93,43.86,1.123,48.5,50.36,46.23,9.02,8.35,299.5,12.11,17.76,434.7609,17.33,0.08141094,0.1094161,0.1119569
"2019-06-07 19:05:00",83273,"CKVY",13.49,62.63,63.79,65.47,62.5,57.08,59.62,52.53,1.107,47.87,49.42,46.85,10.85,10.03,301.2,9.9,19.73,418.1649,17.33,0.08141094,0.1094161,0.1119569
"2019-06-07 19:10:00",83274,"CKVY",13.48,61.52,62.03,62.75,61.52,58.93,59.89,56.88,1.099,47.19,48.63,46.46,12.58,11.65,306.2,12.77,20.6,396.1566,17.32,0.08141094,0.1094161,0.1119569
"2019-06-07 19:15:00",83275,"CKVY",13.49,60.28,60.99,61.58,60.28,60.72,61.95,58.21,1.083,46.91,48.1,46.02,12.44,12.65,322.2,13.17,16.88,369.317,17.32,0.05879278,0.08136998,0.07496014
"2019-06-07 19:20:00",83276,"CKVY",13.49,58.74,59.53,60.41,58.68,62.16,62.94,58.52,1.05,46.03,47.03,45.23,12.05,12.27,317.5,11.89,19.51,299.5194,17.32,0.05879278,0.08136998,0.07496014
"2019-06-07 19:25:00",83277,"CKVY",13.49,58.06,58.39,58.74,57.94,62.33,63.73,61.5,1.027,45.64,46.18,45.15,11.36,11.65,324.2,11.6,16.88,223.3061,17.31,0.05879278,0.08136998,0.07496014
"2019-06-07 19:30:00",83278,"CKVY",13.5,57.45,57.75,58.13,57.32,63.87,64.83,61.98,1.029,45.42,46,44.61,11.13,11.19,327.6,13.42,17.1,160.3321,17.31,0.02936209,0.04740298,0.04268949
"2019-06-07 19:35:00",83279,"CKVY",13.52,56.58,56.94,57.51,56.46,64.45,66.06,62.98,1.007,45.07,45.76,44.24,10.46,10.8,336.4,12.01,17.54,137.0622,17.31,0.02936209,0.04740298,0.04268949
"2019-06-07 19:40:00",83280,"CKVY",13.52,55.84,56.18,56.58,55.72,67.43,67.43,64.49,1.026,44.85,45.67,44.07,10.15,10.28,322.3,17.63,17.54,117.9726,17.31,0.02936209,0.04740298,0.04268949
"2019-06-07 19:45:00",83281,"CKVY",13.54,55.72,55.36,55.97,54.61,64.35,68.6,64.35,0.974,44.32,45.11,43.82,10.42,10.38,308,14.85,17.76,109.9156,17.3,0.01990312,0.03425715,0.01985748
"2019-06-07 19:50:00",83282,"CKVY",13.56,53.75,54.57,55.66,53.75,69.62,70.65,64.35,0.981,44.12,44.7,43.61,10.66,10.66,296.5,13.07,18.85,101.7385,17.3,0.01990312,0.03425715,0.01985748
"2019-06-07 19:55:00",83283,"CKVY",13.57,53.56,53.48,53.87,53.25,69.35,71.37,69.08,0.971,44.13,44.49,43.74,10.86,10.84,300.3,10.07,16.88,92.28467,17.3,0.01990312,0.03425715,0.01985748
"2019-06-07 20:00:00",83284,"CKVY",13.59,53.25,53.25,53.69,52.82,70.52,72.16,69.35,0.976,43.94,44.29,43.58,10.58,10.71,296,14.53,15.34,80.28047,17.3,0.008538126,0.01037436,0.008237418
"2019-06-07 20:05:00",83285,"CKVY",13.6,53.44,53.38,53.5,53.19,69.35,71.27,68.36,0.966,43.77,44.45,43.12,9.9,10.1,318,13.68,15.34,71.79491,17.3,0.008538126,0.01037436,0.008237418
"2019-06-07 20:10:00",83286,"CKVY",13.48,52.51,52.9,53.5,52.39,71.2,72.23,68.94,0.959,43.61,44.03,43.11,9.84,9.75,314.5,12.34,15.78,70.16431,17.3,0.008538126,0.01037436,0.008237418
"2019-06-07 20:15:00",83287,"CKVY",13.57,51.65,52.05,52.64,51.53,70.41,72.37,70.24,0.919,43.09,43.74,42.26,10.55,10.07,310.7,13.55,21.7,67.34763,17.3,0.007469348,0.009177065,0.001909965
"2019-06-07 20:20:00",83288,"CKVY",13.14,50.99,51.28,51.65,50.93,72.38,72.38,70.08,0.921,42.18,42.72,41.64,11.67,11.19,316.7,12.66,19.95,63.97932,17.3,0.007469348,0.009177065,0.001909965
"2019-06-07 20:25:00",83289,"CKVY",13,50.07,50.59,51.05,50.01,72.52,72.86,71.01,0.892,41.91,42.6,41.36,11.82,11.88,319,14.53,20.6,58.2454,17.3,0.007469348,0.009177065,0.001909965
"2019-06-07 20:30:00",83290,"CKVY",12.95,48.97,49.46,50.14,48.84,72.87,73.14,71.16,0.86,40.85,41.83,40.34,12.14,12.05,317,10.69,19.07,50.31502,17.3,0.006563971,0.007938877,2.5E-07
"2019-06-07 20:35:00",83291,"CKVY",12.92,48.1,48.58,48.97,48.04,73.08,74.38,72.39,0.835,40.41,40.88,39.89,12.1,12.04,313.3,11.07,19.73,39.02921,17.29,0.006563971,0.007938877,2.5E-07
"2019-06-07 20:40:00",83292,"CKVY",12.91,47.67,47.83,48.1,47.61,73.83,74.45,72.8,0.83,39.92,40.19,39.67,12.77,12.41,314.7,10.91,18.19,28.9227,17.29,0.006563971,0.007938877,2.5E-07
"2019-06-07 20:45:00",83293,"CKVY",12.9,47.42,47.49,47.67,47.36,74.45,75.54,73.62,0.83,39.76,40.16,39.44,12.69,12.76,314.3,12.9,17.54,21.14828,17.29,0.004996285,0.00606962,2.5E-07
"2019-06-07 20:50:00",83294,"CKVY",12.89,47.12,47.26,47.49,47.05,73.9,75.13,73.76,0.814,39.52,39.84,39.19,13.44,13.03,312.3,10.38,19.95,15.86172,17.29,0.004996285,0.00606962,2.5E-07
"2019-06-07 20:55:00",83295,"CKVY",12.88,46.63,46.79,47.12,46.5,74.04,74.31,72.56,0.801,38.83,39.35,38.49,14.77,14.14,315.5,10.65,26.74,11.76705,17.29,0.004996285,0.00606962,2.5E-07
"2019-06-07 21:00:00",83296,"CKVY",12.89,46.14,46.42,46.63,46.08,73.81,74.53,72.98,0.784,38.45,38.77,38.04,16.07,15.54,318.7,10.91,25.65,8.945625,17.29,0.004999349,0.005975558,2.5E-07
"2019-06-07 21:05:00",83297,"CKVY",12.88,45.97,45.99,46.15,45.84,72.62,74.43,72.24,0.766,37.92,38.48,37.49,17.06,16.53,326.8,13.36,29.59,6.307372,17.29,0.004999349,0.005975558,2.5E-07
"2019-06-07 21:10:00",83298,"CKVY",12.88,45.42,45.73,46.03,45.42,72.17,73.37,71.76,0.745,37.43,37.9,36.98,17.54,17.3,332.8,10.68,28.06,3.754215,17.29,0.004999349,0.005975558,2.5E-07
"2019-06-07 21:15:00",83299,"CKVY",12.88,44.61,44.92,45.54,44.55,72.52,73.14,71.11,0.726,36.45,37.08,36.12,18.28,18.02,337.4,14.28,33.1,1.625503,17.29,0.005579803,0.006490694,2.5E-07
"2019-06-07 21:20:00",83300,"CKVY",12.87,44.31,44.44,44.68,44.24,71.8,73.38,71.56,0.711,36.15,36.55,35.69,18.09,18.25,339,12.26,27.4,0.5364003,17.29,0.005579803,0.006490694,2.5E-07
"2019-06-07 21:25:00",83301,"CKVY",12.87,44.06,44.27,44.43,44.06,70.32,72.48,70.32,0.69,35.68,36.13,35.03,18.37,18.19,328.8,13.37,30.69,0.2040405,17.29,0.005579803,0.006490694,2.5E-07
"2019-06-07 21:30:00",83302,"CKVY",12.87,44.06,44.05,44.18,43.88,70.36,70.84,69.13,0.69,34.91,35.31,34.49,18.76,18.41,328.1,11.92,31.35,0.0749685,17.29,0.005808963,0.00669025,2.5E-07
"2019-06-07 21:35:00",83303,"CKVY",12.86,43.82,43.87,44.07,43.7,67.25,70.29,67.21,0.654,34.38,35.03,33.65,18.85,18.8,324.3,10.41,30.25,0.01176582,17.29,0.005808963,0.00669025,2.5E-07
"2019-06-07 21:40:00",83304,"CKVY",12.85,43.7,43.81,43.95,43.64,66.12,67.56,65.77,0.64,33.51,33.83,33.03,18.99,18.9,329.2,10.16,28.28,0,17.29,0.005808963,0.00669025,2.5E-07
"2019-06-07 21:45:00",83305,"CKVY",12.86,43.59,43.62,43.76,43.46,66.6,67.7,65.67,0.642,33.3,33.66,32.86,18.11,18.52,328.2,11.19,26.3,0,17.29,0.006748995,0.007719899,2.5E-07
"2019-06-07 21:50:00",83306,"CKVY",12.86,43.34,43.46,43.65,43.28,65.89,67.22,64.96,0.629,32.95,33.39,32.37,18.69,18.42,324.5,11.17,27.84,0,17.29,0.006748995,0.007719899,2.5E-07
"2019-06-07 21:55:00",83307,"CKVY",12.85,43.29,43.31,43.41,43.1,65.99,67.09,65.51,0.628,32.86,33.17,32.52,17.43,18.08,328,12.3,26.3,0,17.29,0.006748995,0.007719899,2.5E-07
"2019-06-07 22:00:00",83308,"CKVY",12.85,43.22,43.24,43.35,43.1,64.86,66.09,64.14,0.616,32.37,32.79,31.88,17.42,17.33,322.8,11.66,26.74,0,17.29,0.006906488,0.00792485,2.5E-07
"2019-06-07 22:05:00",83309,"CKVY",12.85,43.16,43.21,43.35,43.1,64.83,66.34,63.63,0.614,32.26,32.87,31.66,16.59,17.09,323.3,10.58,29.81,0,17.29,0.006906488,0.00792485,2.5E-07
"2019-06-07 22:10:00",83310,"CKVY",12.84,42.92,43.04,43.22,42.85,63.18,65.68,62.15,0.593,31.64,32.46,30.86,17.36,16.93,328.6,10.63,26.96,0,17.29,0.006906488,0.00792485,2.5E-07
"2019-06-07 22:15:00",83311,"CKVY",12.84,42.55,42.74,42.98,42.55,63.39,63.49,61.81,0.587,30.87,31.3,30.44,17.97,17.88,324.7,10.68,31.56,0,17.29,0.00721837,0.008301463,2.5E-07
"2019-06-07 22:20:00",83312,"CKVY",12.82,42.55,42.62,42.85,42.48,63.42,64.48,62.7,0.587,31.16,31.72,30.67,18.16,17.94,326.5,10.15,26.96,0,17.29,0.00721837,0.008301463,2.5E-07
"2019-06-07 22:25:00",83313,"CKVY",12.84,42.18,42.29,42.61,42.05,64.62,65.03,62.77,0.59,31,31.4,30.45,17.76,18.1,327.7,10.88,30.91,0,17.29,0.00721837,0.008301463,2.5E-07
"2019-06-07 22:30:00",83314,"CKVY",12.84,41.74,41.86,42.11,41.62,65.24,65.55,64.07,0.585,30.89,31.32,30.44,16.89,16.99,323.3,11.24,27.4,0,17.29,0.007045599,0.00807534,2.5E-07
"2019-06-07 22:35:00",83315,"CKVY",12.84,41.87,41.78,41.99,41.56,62.53,65.82,62.53,0.564,30.81,31.29,30.02,16.19,16.55,335.8,12.42,22.58,0,17.29,0.007045599,0.00807534,2.5E-07
"2019-06-07 22:40:00",83316,"CKVY",12.82,42,41.87,42,41.69,64.01,64.76,62.26,0.58,30.49,30.95,29.93,15.16,15.6,336.4,11.57,21.92,0,17.29,0.007045599,0.00807534,2.5E-07
"2019-06-07 22:45:00",83317,"CKVY",12.83,41.76,41.9,42.06,41.7,64.15,64.8,62.68,0.576,30.58,31.01,30.09,14.01,14.65,332.4,13.29,22.58,0,17.29,0.00653324,0.007594767,2.5E-07
"2019-06-07 22:50:00",83318,"CKVY",12.83,41.76,41.76,41.89,41.63,64.09,64.77,63.23,0.576,30.45,30.76,30.12,13.42,13.76,330.9,14.63,21.04,0,17.29,0.00653324,0.007594767,2.5E-07
"2019-06-07 22:55:00",83319,"CKVY",12.81,41.52,41.6,41.83,41.46,64.09,65.6,63.95,0.57,30.57,30.92,30.2,13.11,13.18,335,11.08,19.51,0,17.29,0.00653324,0.007594767,2.5E-07
"2019-06-07 23:00:00",83320,"CKVY",12.83,41.58,41.53,41.65,41.4,63.44,65.84,63.24,0.566,30.49,30.97,29.85,12.86,13.09,333.7,11.6,21.92,0,17.29,0.00588218,0.006979785,2.5E-07
"2019-06-07 23:05:00",83321,"CKVY",12.82,41.52,41.58,41.71,41.46,62.27,63.85,61.21,0.554,29.74,30.37,29.2,13.09,12.91,333.8,10.68,21.48,0,17.29,0.00588218,0.006979785,2.5E-07
"2019-06-07 23:10:00",83322,"CKVY",12.82,41.09,41.34,41.52,41.09,64.37,64.57,61.21,0.563,29.53,30.23,29.06,14.15,13.89,330.3,11.79,27.18,0,17.29,0.00588218,0.006979785,2.5E-07
"2019-06-07 23:15:00",83323,"CKVY",12.82,41.03,41.09,41.28,40.97,64.3,65.95,63.68,0.561,30.09,30.57,29.69,14.49,14.41,328.2,9.74,21.7,0,17.29,0.006172162,0.007283508,2.5E-07
"2019-06-07 23:20:00",83324,"CKVY",12.81,40.78,40.98,41.15,40.78,66.29,66.74,63.92,0.573,30.21,30.81,29.71,14,14.29,322.5,10.77,19.07,0,17.29,0.006172162,0.007283508,2.5E-07
"2019-06-07 23:25:00",83325,"CKVY",12.82,40.41,40.54,40.78,40.23,68.21,68.86,66.25,0.581,30.66,31.12,30.31,12.6,13.12,321.9,14.64,17.97,0,17.3,0.006172162,0.007283508,2.5E-07
"2019-06-07 23:30:00",83326,"CKVY",12.82,40.17,40.38,40.54,40.17,69.28,69.28,66.94,0.585,30.68,31.03,30.2,12.45,12.45,319,10.98,19.73,0,17.29,0.005152146,0.00612423,2.5E-07
"2019-06-07 23:35:00",83327,"CKVY",12.81,39.86,39.92,40.29,39.73,68.97,69.96,68.52,0.575,30.69,31.1,30.28,13.04,12.82,317.4,8.5,21.04,0,17.29,0.005152146,0.00612423,2.5E-07
"2019-06-07 23:40:00",83328,"CKVY",12.81,39.98,39.97,40.17,39.74,68.01,70.2,67.25,0.57,30.49,31.02,30.03,13.44,13.13,323,12.07,19.73,0,17.29,0.005152146,0.00612423,2.5E-07
"2019-06-07 23:45:00",83329,"CKVY",12.8,39.8,39.87,40.04,39.67,69.38,70.07,68.01,0.577,30.61,30.99,30.23,12.9,13.21,319.3,11.59,18.41,0,17.29,0.004549863,0.005431732,2.5E-07
"2019-06-07 23:50:00",83330,"CKVY",12.81,39.73,39.81,39.98,39.67,68.01,69.59,68.01,0.564,30.49,30.78,30.02,11.67,12.21,325.4,11.12,16.66,0,17.3,0.004549863,0.005431732,2.5E-07
"2019-06-07 23:55:00",83331,"CKVY",12.81,39.55,39.68,39.8,39.55,64.65,68.83,64.3,0.533,29.72,30.29,28.51,10.95,11.43,329.4,13,17.76,0,17.29,0.004549863,0.005431732,2.5E-07
"2019-06-08 00:00:00",83332,"CKVY",12.81,39.61,39.63,39.8,39.49,65.13,65.78,63.48,0.538,28.69,29.15,28.2,10.69,10.96,320.8,13.85,16.88,0,17.29,0.004512878,0.005475077,2.5E-07
"2019-06-08 00:05:00",83333,"CKVY",12.8,39.43,39.53,39.68,39.37,64.51,65.26,62.86,0.529,28.4,28.96,27.84,10.98,10.91,319.1,10.04,18.19,0,17.3,0.004512878,0.005475077,2.5E-07
"2019-06-08 00:10:00",83334,"CKVY",12.8,39.31,39.39,39.55,39.25,65.75,66.68,64.37,0.537,28.73,29.22,28.36,11.32,11.11,319.2,12.69,17.97,0,17.3,0.004512878,0.005475077,2.5E-07
"2019-06-08 00:15:00",83335,"CKVY",12.8,39.56,39.49,39.74,39.25,66.33,67.09,65.2,0.547,29.13,29.55,28.71,11.44,11.22,321.4,10.97,20.17,0,17.3,0.004678239,0.005695689,2.5E-07
"2019-06-08 00:20:00",83336,"CKVY",12.8,39.56,39.69,39.81,39.5,60.78,66.54,59.09,0.501,27.32,29.46,26.64,12.34,11.89,325.4,12.74,22.8,0,17.3,0.004678239,0.005695689,2.5E-07
"2019-06-08 00:25:00",83337,"CKVY",12.8,39.31,39.36,39.62,39.19,61.29,61.77,60.12,0.5,27.01,27.47,26.65,13.06,12.68,313.5,10.7,23.45,0,17.3,0.004678239,0.005695689,2.5E-07
"2019-06-08 00:30:00",83338,"CKVY",12.8,39.19,39.23,39.44,39.07,61.36,62.29,60.09,0.499,26.96,27.45,26.59,14,13.54,313.4,11.04,19.73,0,17.3,0.005962447,0.007075843,2.5E-07
"2019-06-08 00:35:00",83339,"CKVY",12.79,38.95,39.1,39.25,38.82,62.32,64.79,61.39,0.502,27.64,28.29,26.98,12.75,13.27,310.2,11.29,18.41,0,17.3,0.005962447,0.007075843,2.5E-07
"2019-06-08 00:40:00",83340,"CKVY",12.79,38.7,38.79,38.95,38.58,65.48,65.76,62.32,0.522,27.67,28.36,27.06,11.92,12.55,309.1,11.06,18.85,0,17.3,0.005962447,0.007075843,2.5E-07
"2019-06-08 00:45:00",83341,"CKVY",12.79,38.4,38.49,38.7,38.33,66.79,66.79,64.87,0.526,28,28.33,27.59,10.91,11.33,305.8,11,16.66,0,17.3,0.005130199,0.006123197,2.5E-07
"2019-06-08 00:50:00",83342,"CKVY",12.79,38.34,38.42,38.58,38.21,66.79,67.89,66.03,0.525,28.35,28.91,28.01,11.08,10.97,303.6,10.98,17.1,0,17.3,0.005130199,0.006123197,2.5E-07
"2019-06-08 00:55:00",83343,"CKVY",12.79,38.15,38.28,38.4,38.15,67.55,68.3,66.52,0.527,28.53,28.82,28.06,10.65,10.77,303.1,11.23,15.78,0,17.3,0.005130199,0.006123197,2.5E-07
"2019-06-08 01:00:00",83344,"CKVY",12.77,38.15,38.22,38.4,38.03,67.44,68.85,66.45,0.526,28.46,28.93,27.99,10.15,10.5,303.2,12.16,14.69,0,17.3,0.004007393,0.004912637,2.5E-07
"2019-06-08 01:05:00",83345,"CKVY",12.78,38.34,38.35,38.46,38.09,66.86,67.89,66.28,0.525,28.41,28.79,28.03,9.51,9.88,308.8,11.11,14.25,0,17.3,0.004007393,0.004912637,2.5E-07
"2019-06-08 01:10:00",83346,"CKVY",12.78,38.4,38.37,38.46,38.22,66.69,67.34,65.39,0.525,28.1,28.56,27.76,9.18,9.29,307,11.2,13.15,0,17.3,0.004007393,0.004912637,2.5E-07
"2019-06-08 01:15:00",83347,"CKVY",12.78,38.4,38.4,38.59,38.28,66.17,67.27,65.93,0.521,28.28,28.61,27.95,8.45,8.76,320.8,9.73,10.96,0,17.3,0.003642489,0.004583022,2.5E-07
"2019-06-08 01:20:00",83348,"CKVY",12.78,38.59,38.5,38.71,38.34,66.04,67.55,65.42,0.524,28.27,28.76,27.88,7.431,7.915,326.2,11.98,9.21,0,17.3,0.003642489,0.004583022,2.5E-07
"2019-06-08 01:25:00",83349,"CKVY",12.77,38.59,38.6,38.71,38.46,66.86,67.89,65.35,0.531,28.31,29.03,27.91,6.403,6.92,327,15.24,9.21,0,17.3,0.003642489,0.004583022,2.5E-07
"2019-06-08 01:30:00",83350,"CKVY",12.77,39.08,38.89,39.2,38.52,64.53,66.76,62.57,0.522,27.77,28.62,27.29,6.461,6.449,329.1,14.72,12.28,0,17.3,0.002847898,0.003813915,2.5E-07
"2019-06-08 01:35:00",83351,"CKVY",12.77,39.14,39.05,39.14,38.89,61.78,64.73,61.58,0.501,27.7,28.21,26.99,6.604,6.416,324.7,13.64,12.28,0,17.3,0.002847898,0.003813915,2.5E-07
"2019-06-08 01:40:00",83352,"CKVY",12.77,38.83,39.05,39.2,38.77,62.74,63.53,61.51,0.503,27.3,27.82,26.89,7.303,6.897,325.8,15.97,12.49,0,17.3,0.002847898,0.003813915,2.5E-07
"2019-06-08 01:45:00",83353,"CKVY",12.75,38.52,38.65,38.83,38.46,63.74,64.53,62.61,0.505,27.4,27.8,27,7.417,7.326,318.8,10.96,15.78,0,17.3,0.003103642,0.004157904,2.5E-07
"2019-06-08 01:50:00",83354,"CKVY",12.76,38.59,38.5,38.65,38.34,64.7,66.24,63.5,0.513,27.6,28.24,27.16,7.503,7.528,325,11.53,11.18,0,17.3,0.003103642,0.004157904,2.5E-07
"2019-06-08 01:55:00",83355,"CKVY",12.76,38.34,38.4,38.59,38.22,66.24,66.35,64.39,0.521,27.79,28.24,27.32,7.074,7.322,314.4,11.82,12.49,0,17.3,0.003103642,0.004157904,2.5E-07
"2019-06-08 02:00:00",83356,"CKVY",12.76,38.15,38.26,38.46,38.09,66.11,67.86,64.87,0.516,27.9,28.66,27.45,6.952,6.965,317.1,12.07,11.4,0,17.3,0.002952805,0.003921933,2.5E-07
"2019-06-08 02:05:00",83357,"CKVY",12.76,37.72,37.91,38.15,37.66,66.83,67.65,65.59,0.513,27.78,28.31,27.25,7.387,7.218,310.2,12.31,12.06,0,17.3,0.002952805,0.003921933,2.5E-07
"2019-06-08 02:10:00",83358,"CKVY",12.76,37.47,37.66,37.84,37.41,68.23,69.06,66.59,0.518,27.97,28.44,27.52,7.685,7.517,305.5,11.66,12.49,0,17.3,0.002952805,0.003921933,2.5E-07
"2019-06-08 02:15:00",83359,"CKVY",12.75,37.04,37.26,37.47,36.98,71.6,71.84,68.17,0.535,28.57,29.11,27.78,7.502,7.72,295.4,15.3,12.49,0,17.3,0.002538025,0.0033813,2.5E-07
"2019-06-08 02:20:00",83360,"CKVY",12.75,36.49,36.72,37.1,36.36,76.44,76.44,71.56,0.559,29.29,29.82,28.77,6.78,7.181,302.4,12.36,10.08,0,17.3,0.002538025,0.0033813,2.5E-07
"2019-06-08 02:25:00",83361,"CKVY",12.75,36.3,36.32,36.61,36.12,76.89,77.71,75.68,0.558,29.69,30.11,29.22,6.527,6.614,296.6,10.31,11.62,0,17.3,0.002538025,0.0033813,2.5E-07
"2019-06-08 02:30:00",83362,"CKVY",12.75,35.93,36.04,36.3,35.87,77.23,78.26,76.48,0.552,29.68,30.01,29.22,6.843,6.622,304.3,12.57,10.74,0,17.3,0.001018636,0.001542868,2.5E-07
"2019-06-08 02:35:00",83363,"CKVY",12.74,35.81,35.83,36.06,35.68,80.3,80.4,76.92,0.571,29.92,30.43,29.3,6.546,6.701,303.9,10.86,8.11,0,17.3,0.001018636,0.001542868,2.5E-07
"2019-06-08 02:40:00",83364,"CKVY",12.74,35.62,35.7,35.87,35.56,79.42,80.5,79.15,0.561,30.07,30.46,29.81,5.75,6.238,294.1,16.41,7.234,0,17.3,0.001018636,0.001542868,2.5E-07
"2019-06-08 02:45:00",83365,"CKVY",12.74,35.62,35.59,35.74,35.37,80.5,80.9,79.22,0.568,30.05,30.36,29.7,4.53,5.144,283.2,9.27,6.795,0,17.3,0.0001924459,0.0005460793,2.5E-07
"2019-06-08 02:50:00",83366,"CKVY",12.73,35.81,35.69,35.87,35.5,80.9,81.4,79.63,0.575,30.28,30.72,29.88,4.356,4.395,274.6,8.99,6.576,0,17.3,0.0001924459,0.0005460793,2.5E-07
"2019-06-08 02:55:00",83367,"CKVY",12.73,36.11,35.94,36.11,35.74,77.88,81.2,77.19,0.561,30.01,30.67,29.51,4.237,4.26,266.9,10.51,6.357,0,17.3,0.0001924459,0.0005460793,2.5E-07
"2019-06-08 03:00:00",83368,"CKVY",12.73,36.11,36.1,36.24,35.93,79.11,79.22,74.48,0.57,29.41,30.31,28.7,4.225,4.334,273,15.71,6.795,0,17.3,-0.0005999699,-0.0004016452,2.5E-07
"2019-06-08 03:05:00",83369,"CKVY",12.73,35.99,35.97,36.18,35.81,76.47,79.35,75.51,0.548,29.68,30.35,28.89,3.939,4.101,250.4,10.12,5.48,0,17.3,-0.0005999699,-0.0004016452,2.5E-07
"2019-06-08 03:10:00",83370,"CKVY",12.72,35.87,35.98,36.12,35.81,78.36,78.88,74.96,0.559,29.49,30.08,28.72,3.763,3.872,244,15.01,5.699,0,17.3,-0.0005999699,-0.0004016452,2.5E-07
"2019-06-08 03:15:00",83371,"CKVY",12.71,35.88,35.93,36.12,35.75,78.13,78.81,76.34,0.557,29.71,30.01,29.17,3.707,3.608,242.1,10.32,5.48,0,17.3,-0.000815992,-0.0006725141,2.5E-07
"2019-06-08 03:20:00",83372,"CKVY",12.72,36.06,36.07,36.25,35.88,76.76,78.23,75.66,0.552,29.45,29.89,29.08,3.99,3.838,247.8,10.85,7.453,0,17.3,-0.000815992,-0.0006725141,2.5E-07
"2019-06-08 03:25:00",83373,"CKVY",12.7,36.13,36.13,36.31,36,75.87,77.2,75.28,0.546,29.39,29.86,28.98,3.943,3.989,249.3,10.94,6.138,0,17.3,-0.000815992,-0.0006725141,2.5E-07
"2019-06-08 03:30:00",83374,"CKVY",12.72,36.13,36.13,36.25,36,77,77,75.39,0.555,29.25,29.67,28.98,3.726,3.87,241.1,7.008,4.603,0,17.3,-0.0006584206,-0.000461618,2.5E-07
"2019-06-08 03:35:00",83375,"CKVY",12.72,36.13,36.11,36.25,35.94,75.35,77.79,74.05,0.543,29.25,29.93,28.52,3.27,3.498,242.1,10.71,4.384,0,17.3,-0.0006584206,-0.000461618,2.5E-07
"2019-06-08 03:40:00",83376,"CKVY",12.71,36.13,36.12,36.25,35.94,76.9,77.17,75.35,0.554,29.34,29.7,29.04,3.143,3.147,242.6,8.81,4.603,0,17.3,-0.0006584206,-0.000461618,2.5E-07
"2019-06-08 03:45:00",83377,"CKVY",12.71,36.31,36.18,36.44,36,74.67,78.37,73.81,0.542,29.41,30.11,28.63,3.236,3.11,212.2,19.99,6.576,0,17.3,-0.001167173,-0.001131553,2.5E-07
"2019-06-08 03:50:00",83378,"CKVY",12.71,36.01,36.2,36.38,36.01,76.63,77.52,74.7,0.549,29.45,29.9,29.01,3.644,3.39,233.5,11.41,7.891,0,17.3,-0.001167173,-0.001131553,2.5E-07
"2019-06-08 03:55:00",83379,"CKVY",12.71,36.26,36.17,36.32,36.01,75.46,76.9,74.57,0.546,29.23,29.72,28.8,4.374,4.098,233.5,11.6,9.64,0,17.3,-0.001167173,-0.001131553,2.5E-07
"2019-06-08 04:00:00",83380,"CKVY",12.7,36.13,36.21,36.38,36.01,76.22,79.21,75.39,0.549,29.79,30.46,29.19,4.844,4.651,245.1,8.64,7.234,0,17.3,-0.0005652073,-0.0003422942,2.5E-07
"2019-06-08 04:05:00",83381,"CKVY",12.7,36.14,36.15,36.26,36.01,77.18,77.18,74.37,0.556,29.2,29.69,28.74,5.103,5.094,240.7,7.896,7.234,0,17.3,-0.0005652073,-0.0003422942,2.5E-07
"2019-06-08 04:10:00",83382,"CKVY",12.7,35.89,36.02,36.14,35.89,76.94,78.35,75.88,0.549,29.5,30.02,29.03,4.732,4.849,244.5,9.97,5.918,0,17.3,-0.0005652073,-0.0003422942,2.5E-07
"2019-06-08 04:15:00",83383,"CKVY",12.69,35.65,35.81,36.02,35.65,80.9,81,76.63,0.572,29.89,30.51,29.22,4.368,4.617,245.7,7.626,6.576,0,17.3,-0.0001139647,0.0002116338,2.5E-07
"2019-06-08 04:20:00",83384,"CKVY",12.69,35.77,35.69,35.83,35.52,80.1,81,79.59,0.569,30.19,30.5,29.89,3.876,4.059,239.4,10.37,5.261,0,17.3,-0.0001139647,0.0002116338,2.5E-07
"2019-06-08 04:25:00",83385,"CKVY",12.69,35.89,35.86,36.02,35.65,80.8,80.8,77.8,0.576,30.11,30.69,29.59,3.552,3.749,221,11.54,5.48,0,17.3,-0.0001139647,0.0002116338,2.5E-07
"2019-06-08 04:30:00",83386,"CKVY",12.68,35.89,35.88,36.02,35.71,81.6,81.6,79.38,0.582,30.51,30.83,30.02,3.274,3.311,207.1,15.27,5.699,0,17.3,-0.001175474,-0.001153,2.5E-07
"2019-06-08 04:35:00",83387,"CKVY",12.69,35.4,35.56,35.96,35.28,86.7,86.7,81.6,0.607,31.46,31.89,30.86,3.74,3.522,187.8,10.31,8.11,0,17.3,-0.001175474,-0.001153,2.5E-07
"2019-06-08 04:40:00",83388,"CKVY",12.68,35.15,35.29,35.52,35.09,87.6,87.6,86.7,0.607,31.85,32.06,31.57,4.152,3.934,192.8,12.49,7.014,0,17.3,-0.001175474,-0.001153,2.5E-07
"2019-06-08 04:45:00",83389,"CKVY",12.67,35.4,35.27,35.4,35.09,88.6,88.6,87.5,0.62,32.07,32.38,31.83,4.915,4.526,200.8,12.39,8.33,0,17.3,-0.001637867,-0.001774475,0.001965567
"2019-06-08 04:50:00",83390,"CKVY",12.68,35.34,35.29,35.4,35.15,88.5,88.8,88,0.618,32.24,32.41,32.03,5.295,5.074,203.8,9.92,10.08,0,17.3,-0.001637867,-0.001774475,0.001965567
"2019-06-08 04:55:00",83391,"CKVY",12.68,35.4,35.36,35.52,35.15,87.9,88.6,87.5,0.615,32.19,32.47,31.89,5.379,5.301,196.9,11.91,7.014,0,17.3,-0.001637867,-0.001774475,0.001965567
"2019-06-08 05:00:00",83392,"CKVY",12.68,35.4,35.42,35.58,35.28,87.4,88,87.4,0.612,32.13,32.34,31.93,5.511,5.444,205.6,10.74,8.77,0,17.3,-0.0011901,-0.001187452,0.008346766
"2019-06-08 05:05:00",83393,"CKVY",12.67,35.4,35.38,35.52,35.28,87.3,88.4,87.2,0.611,32.11,32.45,31.88,5.247,5.451,196.4,14.98,8.55,0,17.3,-0.0011901,-0.001187452,0.008346766
"2019-06-08 05:10:00",83394,"CKVY",12.67,35.28,35.38,35.52,35.21,88.6,88.6,86.6,0.617,32.08,32.41,31.68,5.742,5.512,202.7,11.74,10.52,0,17.3,-0.0011901,-0.001187452,0.008346766
"2019-06-08 05:15:00",83395,"CKVY",12.67,35.15,35.24,35.4,35.09,88.9,89.3,88.6,0.616,32.36,32.56,32.16,6.426,6.125,211,9.54,10.74,0,17.31,0.002734933,0.004716733,0.0201572
"2019-06-08 05:20:00",83396,"CKVY",12.65,34.9,35.13,35.28,34.9,90.3,90.5,88.9,0.619,32.45,32.67,32.08,6.586,6.439,202.6,10.45,9.21,0,17.31,0.002734933,0.004716733,0.0201572
"2019-06-08 05:25:00",83397,"CKVY",12.67,34.9,34.87,34.97,34.72,92,92,90.2,0.631,32.49,32.83,32.22,6.55,6.559,202.4,10.67,8.55,0,17.31,0.002734933,0.004716733,0.0201572
"2019-06-08 05:30:00",83398,"CKVY",12.65,34.53,34.7,34.97,34.41,92.9,93.2,91.8,0.628,32.77,33,32.54,5.693,6.175,210.3,10.05,8.55,0,17.31,0.002233525,0.00383814,0.04380227
"2019-06-08 05:35:00",83399,"CKVY",12.64,34.53,34.47,34.6,34.35,93.6,93.7,92.8,0.633,32.73,32.96,32.5,4.996,5.432,205.8,18.28,7.014,0.001731176,17.31,0.002233525,0.00383814,0.04380227
"2019-06-08 05:40:00",83400,"CKVY",12.66,34.66,34.62,34.78,34.41,93.3,93.8,93.2,0.634,32.95,33.16,32.67,3.9,4.411,190.8,15.95,4.603,0.06945123,17.31,0.002233525,0.00383814,0.04380227
"2019-06-08 05:45:00",83401,"CKVY",12.65,34.84,34.65,34.84,34.53,93.6,93.6,93,0.641,32.91,33.2,32.73,3.292,3.654,176.6,10.86,5.699,0.2646991,17.31,0.001351053,0.002264887,0.07729908
"2019-06-08 05:50:00",83402,"CKVY",12.65,34.9,34.81,35.03,34.66,94.1,94.2,93.6,0.646,33.23,33.55,33.01,2.89,3.031,176,29.42,4.603,0.5004905,17.31,0.001351053,0.002264887,0.07729908
"2019-06-08 05:55:00",83403,"CKVY",12.65,34.66,34.69,34.9,34.53,94.2,94.2,93.8,0.64,33.15,33.4,32.96,3.03,2.995,190.8,14.43,4.822,0.7652413,17.31,0.001351053,0.002264887,0.07729908
"2019-06-08 06:00:00",83404,"CKVY",12.65,34.78,34.71,34.91,34.6,94.5,94.6,94.2,0.645,33.27,33.52,33.12,3.164,3.015,181.8,8.36,5.699,1.093638,17.31,0.001025889,0.001620729,0.1151923
"2019-06-08 06:05:00",83405,"CKVY",12.64,34.66,34.74,34.91,34.6,95,95,94.5,0.645,33.39,33.58,33.24,3.346,3.221,197.6,12.88,5.042,1.771603,17.31,0.001025889,0.001620729,0.1151923
"2019-06-08 06:10:00",83406,"CKVY",12.64,34.23,34.41,34.72,34.16,95.1,95.1,94.8,0.636,33.13,33.47,32.86,3.448,3.399,188.4,11.52,5.918,2.845238,17.31,0.001025889,0.001620729,0.1151923
"2019-06-08 06:15:00",83407,"CKVY",12.64,34.17,34.18,34.29,34.04,95.9,95.9,95.1,0.639,33.03,33.21,32.87,3.256,3.355,206.7,14.28,4.384,4.71075,17.31,0.00139544,0.001959942,0.155897
"2019-06-08 06:20:00",83408,"CKVY",12.65,33.86,33.96,34.17,33.74,96.6,96.6,95.8,0.636,33,33.14,32.86,2.938,3.133,218.7,15.15,3.946,7.700862,17.31,0.00139544,0.001959942,0.155897
"2019-06-08 06:25:00",83409,"CKVY",12.66,33.8,33.83,34.05,33.68,97.2,97.3,96.6,0.639,33.07,33.35,32.84,2.446,2.67,209.4,15.02,3.288,10.82044,17.31,0.00139544,0.001959942,0.155897
"2019-06-08 06:30:00",83410,"CKVY",12.67,33.93,33.9,34.05,33.68,97.7,97.7,97.2,0.644,33.27,33.46,33.02,1.717,2.141,218.2,24.11,2.192,15.36313,17.31,0.002375415,0.002769435,0.198388
"2019-06-08 06:35:00",83411,"CKVY",12.68,33.87,33.92,34.05,33.8,97.7,97.7,97.5,0.643,33.32,33.46,33.19,1,1.337,231.8,15.61,0.658,19.19774,17.31,0.002375415,0.002769435,0.198388
"2019-06-08 06:40:00",83412,"CKVY",12.7,34.24,34.1,34.3,33.93,97.7,97.7,97.5,0.653,33.5,33.71,33.31,0.465,0.764,347.9,46.69,1.534,26.97502,17.31,0.002375415,0.002769435,0.198388
"2019-06-08 06:45:00",83413,"CKVY",12.72,34.42,34.44,34.67,34.24,97.4,97.7,97.4,0.656,33.82,34.05,33.64,0.465,0.332,115.1,52.96,2.63,36.33665,17.31,0.004867803,0.005249416,0.2417862
"2019-06-08 06:50:00",83414,"CKVY",12.73,34.48,34.49,34.61,34.3,97.3,97.5,97.3,0.657,33.81,33.96,33.62,1.087,0.796,132.4,21.51,2.63,44.16327,17.31,0.004867803,0.005249416,0.2417862
"2019-06-08 06:55:00",83415,"CKVY",12.78,34.79,34.65,34.92,34.42,97.1,97.3,97.1,0.663,33.95,34.21,33.72,1.134,1.09,183.2,61.78,1.973,52.53736,17.31,0.004867803,0.005249416,0.2417862
"2019-06-08 07:00:00",83416,"CKVY",12.81,35.35,35.02,35.35,34.73,97.1,97.3,96.8,0.678,34.28,34.62,34.01,1.318,1.334,190,21.71,2.63,62.81816,17.31,0.008394221,0.009036335,0.2857322
"2019-06-08 07:05:00",83417,"CKVY",12.82,35.16,35.12,35.35,34.98,96.5,97.1,96.4,0.669,34.29,34.63,34.08,1.307,1.24,229.2,28.15,3.507,75.59262,17.31,0.008394221,0.009036335,0.2857322
"2019-06-08 07:10:00",83418,"CKVY",12.88,35.29,35.26,35.41,35.04,95.9,96.5,95.8,0.668,34.28,34.45,34.09,1.519,1.437,220.7,7.55,2.192,85.1925,17.32,0.008394221,0.009036335,0.2857322
"2019-06-08 07:15:00",83419,"CKVY",12.95,35.6,35.45,35.66,35.16,94.9,96,94.9,0.67,34.32,34.54,34.13,1.077,1.245,243.5,22.18,0.877,92.59808,17.32,0.01127298,0.01216535,0.3299571
"2019-06-08 07:20:00",83420,"CKVY",13.2,36.77,36.36,36.96,35.47,91.1,94.9,91.1,0.673,34.64,35.11,34.17,0.481,0.824,283.4,18.47,1.096,124.3617,17.32,0.01127298,0.01216535,0.3299571
"2019-06-08 07:25:00",83421,"CKVY",13.33,37.2,37.35,37.7,36.71,84.8,91.1,84.8,0.638,33.97,34.73,33,0.452,0.437,1.446,33,2.85,175.2004,17.32,0.01127298,0.01216535,0.3299571
"2019-06-08 07:30:00",83422,"CKVY",13.32,37.27,37.26,37.45,37.08,87.2,88,84.8,0.657,33.54,34.24,33.01,0.787,0.639,336,26.14,2.85,201.2832,17.32,0.02188627,0.02356835,0.3743751
"2019-06-08 07:35:00",83423,"CKVY",13.3,36.65,37,37.39,36.59,84.1,87.2,83.8,0.619,33.13,33.9,32.15,1.497,1.139,0.93,13.51,4.165,187.2785,17.32,0.02188627,0.02356835,0.3743751
"2019-06-08 07:40:00",83424,"CKVY",13.31,36.77,36.78,36.96,36.59,87,87.6,84.1,0.643,33.06,33.63,32.34,1.93,1.793,42.8,19.61,4.384,147.9405,17.32,0.02188627,0.02356835,0.3743751
"2019-06-08 07:45:00",83425,"CKVY",13.33,36.9,37.03,37.33,36.77,87.2,88.5,85.9,0.647,33.55,34.24,33.02,2.628,2.168,52.3,14.93,6.357,134.0449,17.32,0.0160427,0.01784312,0.4188124
"2019-06-08 07:50:00",83426,"CKVY",13.31,37.27,37.13,37.39,36.77,88.4,89.7,87.2,0.666,33.99,34.61,33.35,2.86,2.694,49.33,15.56,6.138,132.3984,17.32,0.0160427,0.01784312,0.4188124
"2019-06-08 07:55:00",83427,"CKVY",13.33,36.83,36.84,37.27,36.65,83.4,88.5,82.5,0.618,32.72,34.18,31.85,3.051,2.963,23.98,12.09,5.261,133.9442,17.32,0.0160427,0.01784312,0.4188124
"2019-06-08 08:00:00",83428,"CKVY",13.31,37.2,37.14,37.39,36.77,83,84.9,83,0.624,32.74,33.27,32.18,2.283,2.755,12.43,15.66,2.63,133.3542,17.32,0.01630152,0.0185928,0.4621523
"2019-06-08 08:05:00",83429,"CKVY",13.35,37.27,37.27,37.51,37.02,82.6,84.7,81.6,0.622,32.59,33.25,31.95,2.294,2.285,10.05,11.61,5.699,129.6091,17.32,0.01630152,0.0185928,0.4621523
"2019-06-08 08:10:00",83430,"CKVY",13.28,37.45,37.43,37.64,37.27,82.3,83.7,81.5,0.625,32.66,33.13,32.16,2.454,2.255,12.95,15.16,7.453,131.874,17.32,0.01630152,0.0185928,0.4621523
"2019-06-08 08:15:00",83431,"CKVY",13.26,37.58,37.34,37.64,37.14,82,83.1,80.5,0.625,32.35,32.98,31.72,3.414,2.988,20.87,17.14,5.48,120.8666,17.32,0.01547156,0.01786146,0.5050048
"2019-06-08 08:20:00",83432,"CKVY",13.24,37.51,37.44,37.63,37.2,79.81,82.1,79.08,0.607,31.95,32.58,31.34,3.685,3.621,9.56,13.87,5.918,112.3692,17.32,0.01547156,0.01786146,0.5050048
"2019-06-08 08:25:00",83433,"CKVY",13.25,37.94,37.69,38.01,37.39,81.7,83.2,79.26,0.632,32.43,33.22,31.57,3.485,3.666,356.7,15.87,5.042,101.5256,17.32,0.01547156,0.01786146,0.5050048
"2019-06-08 08:30:00",83434,"CKVY",13.23,37.76,37.81,38.01,37.63,78.64,82.3,77.71,0.604,32.03,33.11,31.37,3.801,3.554,354.1,12.83,8.55,97.53658,17.33,0.01360136,0.01664965,0.5465823
"2019-06-08 08:35:00",83435,"CKVY",13.23,37.63,37.6,37.82,37.39,80.8,81.5,78.02,0.618,31.97,32.57,31.29,4.121,4.006,335.8,11.45,7.891,92.88036,17.32,0.01360136,0.01664965,0.5465823
"2019-06-08 08:40:00",83436,"CKVY",13.2,37.63,37.69,37.87,37.51,75.02,82,75.02,0.573,32.16,32.76,30.44,4.445,4.186,333.9,14.68,8.11,85.50068,17.32,0.01360136,0.01664965,0.5465823
"2019-06-08 08:45:00",83437,"CKVY",13.37,38,37.97,38.25,37.63,72.72,76.43,72.28,0.564,30.55,31.36,29.71,4.73,4.655,333.2,12.56,8.55,86.04587,17.32,0.0146231,0.01834105,0.5869736
"2019-06-08 08:50:00",83438,"CKVY",13.57,38.37,38.2,38.43,37.94,72.86,75.2,72.35,0.573,30.59,31.2,29.9,5.137,4.85,332.3,15.29,8.55,116.5968,17.32,0.0146231,0.01834105,0.5869736
"2019-06-08 08:55:00",83439,"CKVY",13.87,38.55,38.41,38.74,38.18,71.28,75.67,71.11,0.565,30.4,31.66,29.8,5.729,5.559,351.3,14.02,9.21,159.7092,17.32,0.0146231,0.01834105,0.5869736
"2019-06-08 09:00:00",83440,"CKVY",13.81,38.86,38.78,39.11,38.49,74.2,76.77,71.28,0.595,31.05,32.26,30.01,5.521,5.62,9.74,14.94,7.234,225.1174,17.33,0.03017439,0.03617888,0.6261231
"2019-06-08 09:05:00",83441,"CKVY",13.53,38.49,38.56,39.05,38.18,76.26,76.4,69.77,0.603,30.74,31.73,29.47,5.182,5.4,1.861,17.89,7.891,244.6504,17.33,0.03017439,0.03617888,0.6261231
"2019-06-08 09:10:00",83442,"CKVY",13.52,38.3,38.4,38.74,38.12,74.03,78.28,71.69,0.581,30.92,32.56,29.81,5.154,5.073,5.808,14.42,10.74,227.9804,17.33,0.03017439,0.03617888,0.6261231
"2019-06-08 09:15:00",83443,"CKVY",13.82,39.11,38.5,39.17,38.18,72.65,75.06,69.56,0.588,30.35,31.34,29.38,4.724,4.935,6.667,19.08,6.138,200.7242,17.33,0.02781909,0.03357398,0.6627484
"2019-06-08 09:20:00",83444,"CKVY",13.78,39.85,39.63,39.97,39.11,65.37,74.2,63.31,0.545,30.23,32.02,28.19,5.179,4.718,322.4,53.7,12.49,232.7731,17.33,0.02781909,0.03357398,0.6627484
"2019-06-08 09:25:00",83445,"CKVY",13.75,40.1,39.85,40.34,39.54,63.38,66.95,61.87,0.534,28.77,29.97,27.62,6.165,5.762,317.5,11.58,13.37,270.6703,17.33,0.02781909,0.03357398,0.6627484
"2019-06-08 09:30:00",83446,"CKVY",13.74,41.27,40.74,41.58,39.97,63.73,67.23,60.94,0.561,29.5,31.2,27.98,7.468,6.834,321.1,15.66,11.62,350.4436,17.33,0.04459012,0.05320274,0.6985173
"2019-06-08 09:35:00",83447,"CKVY",13.72,42.38,41.76,43.31,40.53,59.33,69.91,58.47,0.546,30.07,33.44,27.29,7.428,7.738,313.6,19.93,10.52,426.3725,17.33,0.04459012,0.05320274,0.6985173
"2019-06-08 09:40:00",83448,"CKVY",13.72,41.46,41.44,42.44,40.9,61.32,66.78,59.36,0.544,29.56,31.02,28.44,6.925,7.149,307.5,15.96,11.84,497.8436,17.34,0.04459012,0.05320274,0.6985173
"2019-06-08 09:45:00",83449,"CKVY",13.72,42.32,41.97,42.63,41.33,57.96,62.76,53.56,0.532,28.87,30.52,25.94,6.684,6.772,306.7,14.78,13.15,536.8378,17.34,0.06266198,0.07452983,0.7310829
"2019-06-08 09:50:00",83450,"CKVY",13.72,41.7,42.13,42.63,41.58,63.21,63.59,56.1,0.566,28.77,30.45,27.53,7.041,6.993,319.6,25.45,13.81,569.2691,17.34,0.06266198,0.07452983,0.7310829
"2019-06-08 09:55:00",83451,"CKVY",13.7,43.05,41.96,43.24,41.14,56.2,65.16,53.97,0.53,28.73,31.47,26.46,6.987,6.97,307.4,19.89,10.96,566.3228,17.34,0.06266198,0.07452983,0.7310829
"2019-06-08 10:00:00",83452,"CKVY",13.71,42.93,42.52,43.36,41.82,52.22,60.7,50.53,0.49,27.29,29.65,25.35,6.934,7.091,335,15.49,13.37,627.2833,17.34,0.07183453,0.08504494,0.7626136
"2019-06-08 10:05:00",83453,"CKVY",13.72,42.55,42.94,43.3,42.49,53.04,59.32,50.6,0.491,27.82,30.02,25.52,6.113,6.338,341.9,25.37,9.21,636.0069,17.34,0.07183453,0.08504494,0.7626136
"2019-06-08 10:10:00",83454,"CKVY",13.72,43.6,43.46,44.34,42.55,55.61,60.69,51.01,0.536,28.26,31.57,26.51,5.423,5.768,351.3,22.64,10.52,695.3409,17.34,0.07183453,0.08504494,0.7626136
"2019-06-08 10:15:00",83455,"CKVY",13.72,42.3,43.03,43.78,42.3,56.88,61.44,51.01,0.521,27.92,30.81,26.1,4.591,4.805,313.1,40.3,10.52,645.1521,17.34,0.07106053,0.08356483,0.7907944
"2019-06-08 10:20:00",83456,"CKVY",13.73,41.06,41.41,42.3,40.87,60.1,61.06,52.48,0.525,26.97,28.79,25.01,5.323,5.091,342.1,19.72,12.49,526.9208,17.34,0.07106053,0.08356483,0.7907944
"2019-06-08 10:25:00",83457,"CKVY",13.73,41.8,41.4,41.86,41.06,60.31,60.51,56.81,0.542,28.06,29.07,26.98,5.348,5.337,317.2,24.01,8.11,407.7767,17.34,0.07106053,0.08356483,0.7907944
"2019-06-08 10:30:00",83458,"CKVY",13.73,42.35,41.54,42.35,41.06,55.16,61.16,54.71,0.507,27.68,29.82,26.36,5.77,5.67,312.9,25.15,8.11,326.2095,17.34,0.04695928,0.05696468,0.8165859
"2019-06-08 10:35:00",83459,"CKVY",13.73,43.53,43.3,44.15,42.17,52.41,59.45,50.59,0.504,28.56,30.63,26.7,5.344,5.318,312.6,17.77,11.62,457.8468,17.34,0.04695928,0.05696468,0.8165859
"2019-06-08 10:40:00",83460,"CKVY",13.73,43.78,43.67,44.39,43.03,56.43,59.52,51.14,0.547,28.54,30.44,26.33,6.087,5.62,308.1,21.44,13.15,640.3728,17.34,0.04695928,0.05696468,0.8165859
"2019-06-08 10:45:00",83461,"CKVY",13.73,43.22,43.8,44.64,43.03,50.11,58.52,47.88,0.476,28.17,30.94,24.69,6.391,6.171,290,17.24,12.93,792.2819,17.34,0.09550821,0.1096246,0.8383415
"2019-06-08 10:50:00",83462,"CKVY",13.72,43.53,43.39,43.78,43.16,54.37,56.22,48.6,0.522,27.02,28.82,25.24,6.306,6.613,315,29.35,10.74,827.3774,17.34,0.09550821,0.1096246,0.8383415
"2019-06-08 10:55:00",83463,"CKVY",13.73,44.08,44.37,45.13,43.53,44.14,57.49,43.45,0.433,26.93,29.92,23.22,6.267,6.295,296,14.86,14.03,840.7875,17.34,0.09550821,0.1096246,0.8383415
"2019-06-08 11:00:00",83464,"CKVY",13.73,45.5,44.42,45.5,43.9,52.06,57.76,42.66,0.539,25.66,30.93,22.85,5.496,6.022,272.2,28.41,8.77,882.851,17.35,0.1054426,0.1219002,0.8601572
"2019-06-08 11:05:00",83465,"CKVY",13.73,43.45,44.78,45.56,43.39,46.74,54.94,44.51,0.448,26.33,30.03,23.46,6.305,5.639,283.3,19.8,14.47,891.7361,17.35,0.1054426,0.1219002,0.8601572
"2019-06-08 11:10:00",83466,"CKVY",13.73,43.76,43.72,44.5,43.21,53.53,57.21,46.91,0.519,26.92,29.92,24.53,7.437,6.828,284.3,14.52,19.29,733.0169,17.35,0.1054426,0.1219002,0.8601572
"2019-06-08 11:15:00",83467,"CKVY",13.73,45.49,44.56,45.73,43.45,51.47,57.92,49.42,0.533,28.78,31.55,25.95,9.64,8.41,283,13.84,15.34,592.0168,17.35,0.07325917,0.08838353,0.876294
"2019-06-08 11:20:00",83468,"CKVY",13.72,44.12,44.8,45.61,44,48.52,57.2,46.05,0.477,27.63,31.12,24.66,10.02,10.04,280.2,9.63,12.71,616.8328,17.34,0.07325917,0.08838353,0.876294
"2019-06-08 11:25:00",83469,"CKVY",13.72,46.1,44.95,46.1,44.12,54.46,57.58,46.19,0.577,28.39,31.46,24.82,7.996,9.2,297.4,33.05,7.014,789.1678,17.34,0.07325917,0.08838353,0.876294
"2019-06-08 11:30:00",83470,"CKVY",13.71,45.73,45.61,46.28,44.74,50.03,53.77,41.45,0.523,26.53,30.29,23.47,5.563,6.674,288,87.6,16.44,931.328,17.34,0.1041005,0.1233034,0.8901052
"2019-06-08 11:35:00",83471,"CKVY",13.72,45.91,45.17,45.91,44.49,53.67,55.62,45.19,0.565,27.57,30.31,25.21,5.588,5.445,299.6,17.12,16.88,834.6467,17.35,0.1041005,0.1233034,0.8901052
"2019-06-08 11:40:00",83472,"CKVY",13.72,47.21,46.62,47.33,45.73,44.67,55.28,44.67,0.494,28.87,31.68,26.64,7.391,6.403,289.7,22.76,14.69,797.1199,17.35,0.1041005,0.1233034,0.8901052
"2019-06-08 11:45:00",83473,"CKVY",13.72,46.59,47.22,48.44,46.4,47.21,54.97,41.41,0.51,28.54,32.79,25.6,9.5,8.44,295.4,17.79,17.32,811.6112,17.35,0.1033861,0.1209523,0.9002061
"2019-06-08 11:50:00",83474,"CKVY",13.72,45.35,46.53,47.33,45.35,37.26,49.37,34.72,0.384,24.86,29.22,19.4,9.62,9.59,290.3,13.31,15.12,935.4622,17.35,0.1033861,0.1209523,0.9002061
"2019-06-08 11:55:00",83475,"CKVY",13.72,46.22,46.49,47.39,45.29,41.45,52.19,36.03,0.441,25.06,30.38,20.8,9.31,9.39,291.5,19.97,16.88,1005.552,17.35,0.1033861,0.1209523,0.9002061
"2019-06-08 12:00:00",83476,"CKVY",13.71,45.97,45.75,46.22,45.23,48.34,50.54,40.08,0.51,25.49,28.65,22.77,8.65,9.09,296.8,15.64,13.37,918.5511,17.35,0.1056668,0.1279307,0.9115103
"2019-06-08 12:05:00",83477,"CKVY",13.7,45.41,45.92,46.59,45.04,53.53,53.53,43.58,0.553,27.18,29.63,25.51,8.31,8.43,296.2,14.07,13.81,779.2145,17.35,0.1056668,0.1279307,0.9115103
"2019-06-08 12:10:00",83478,"CKVY",13.72,44.43,45.18,45.78,44.43,51.91,53.59,46.15,0.516,27.84,29.54,25.6,8.54,8.53,289.5,15.02,14.69,579.5861,17.35,0.1056668,0.1279307,0.9115103
"2019-06-08 12:15:00",83479,"CKVY",13.72,45.97,44.5,45.97,43.56,52.77,53.73,46.18,0.557,27,30.09,25.32,9.45,9.13,278.9,11.85,15.34,478.0588,17.34,0.06725951,0.08458579,0.9139712
"2019-06-08 12:20:00",83480,"CKVY",13.72,45.47,45.87,46.46,45.29,50.02,55.45,43.3,0.518,27.93,30.79,24.67,9.24,9.4,267.5,15.54,13.15,565.3628,17.34,0.06725951,0.08458579,0.9139712
"2019-06-08 12:25:00",83481,"CKVY",13.72,44.85,44.7,45.6,44.24,53.59,56.85,44.12,0.542,27.17,30.31,23.97,9.27,9.22,271.8,16.9,16.66,581.8344,17.34,0.06725951,0.08458579,0.9139712
"2019-06-08 12:30:00",83482,"CKVY",13.72,47.45,45.67,47.45,44.79,51.46,56.34,44.5,0.574,28.05,31.08,24.71,9,9.07,270.7,13.41,17.97,612.424,17.34,0.07912434,0.09764263,0.9151477
"2019-06-08 12:35:00",83483,"CKVY",13.72,46.95,47.47,48.49,46.83,44.33,54.48,37.16,0.485,26.66,32.45,22.28,9.43,9.17,276.2,24.74,16.22,649.1039,17.34,0.07912434,0.09764263,0.9151477
"2019-06-08 12:40:00",83484,"CKVY",13.72,47.45,47.53,47.94,46.83,40.28,47.38,36.47,0.449,25.82,28.17,22.47,9.26,9.44,302.2,23.3,14.03,771.7068,17.34,0.07912434,0.09764263,0.9151477
"2019-06-08 12:45:00",83485,"CKVY",13.72,47.32,47.66,48.56,46.76,44.26,52.7,39.9,0.491,27.45,31.73,24.12,9.92,9.46,276,11.47,17.1,895.79,17.34,0.1112002,0.1340931,0.914748
"2019-06-08 12:50:00",83486,"CKVY",13.72,49.79,48.53,49.79,47.26,50.98,53.55,37.5,0.621,28.29,32.52,23.95,10.15,10.11,288.6,20.99,16,942.0198,17.34,0.1112002,0.1340931,0.914748
"2019-06-08 12:55:00",83487,"CKVY",13.71,46.21,47.32,49.85,46.21,46.86,52.15,40.41,0.499,28.24,32.39,24.49,10.5,10.47,287.3,22.87,18.19,936.0732,17.34,0.1112002,0.1340931,0.914748
"2019-06-08 13:00:00",83488,"CKVY",13.72,45.52,45.56,46.27,45.22,50.22,54,44.22,0.521,28.04,29.8,25.33,10.15,10.44,298.4,19.13,16.44,746.1504,17.34,0.08386444,0.1050841,0.9083933
"2019-06-08 13:05:00",83489,"CKVY",13.72,45.96,45.48,46.57,44.66,50.94,54.07,43.84,0.537,27.49,29.54,25.31,10.09,10.02,298.9,13.55,14.47,519.2021,17.34,0.08386444,0.1050841,0.9083933
"2019-06-08 13:10:00",83490,"CKVY",13.72,44.91,45.65,46.14,44.84,50.64,52.56,46.72,0.513,27.71,29.71,26.53,9.93,9.76,289,12.29,16,422.9359,17.34,0.08386444,0.1050841,0.9083933
"2019-06-08 13:15:00",83491,"CKVY",13.72,45.59,44.77,45.65,44.17,44.73,51.63,41.99,0.465,25.73,28.24,23.38,9.54,9.85,305.9,15.4,16.22,440.4534,17.34,0.07117261,0.09022155,0.9019465
"2019-06-08 13:20:00",83492,"CKVY",13.72,49.17,47.62,49.23,45.52,47.1,53.76,41.3,0.56,27.8,32.15,24.03,8.54,9.02,293.9,25.75,11.84,621.3787,17.34,0.07117261,0.09022155,0.9019465
"2019-06-08 13:25:00",83493,"CKVY",13.7,46.82,48.01,49.29,46.76,44.08,49.57,39.07,0.48,27.35,30.46,23.93,8.06,8.48,274.3,14.74,13.81,782.7048,17.34,0.07117261,0.09022155,0.9019465
"2019-06-08 13:30:00",83494,"CKVY",13.72,49.42,47.77,49.42,46.7,36.71,47.89,36.71,0.441,24.96,28.37,22.43,8.32,8.03,290.3,14.36,15.56,922.6432,17.34,0.1192468,0.1417497,0.8912861
"2019-06-08 13:35:00",83495,"CKVY",13.73,47.5,47.52,49.48,46.33,40.21,42.4,30.6,0.449,22.56,25.23,17.54,9.3,8.98,319.5,17.72,15.78,883.3002,17.34,0.1192468,0.1417497,0.8912861
"2019-06-08 13:40:00",83496,"CKVY",13.72,49.78,48.8,49.91,47.44,39.38,46.66,33.62,0.479,25.63,29.81,21.09,10.23,9.77,275.1,15.57,17.32,842.9739,17.34,0.1192468,0.1417497,0.8912861
"2019-06-08 13:45:00",83497,"CKVY",13.71,48.36,48.71,49.78,48.12,43.36,45.08,36.3,0.501,25.19,28.29,22.96,10.4,10.55,284.8,13.91,18.85,931.5452,17.34,0.1109933,0.1362108,0.8796709
"2019-06-08 13:50:00",83498,"CKVY",13.72,47.25,48.76,49.6,47.25,37.6,47.79,35.37,0.416,25.65,29.94,21.68,10.41,10.37,309.1,27.1,14.69,945.3526,17.34,0.1109933,0.1362108,0.8796709
"2019-06-08 13:55:00",83499,"CKVY",13.72,49.97,48.13,50.03,46.76,44.53,48.23,37.32,0.546,26.19,30.09,22.37,9.22,9.56,338.5,18.49,14.25,889.3655,17.34,0.1109933,0.1362108,0.8796709
"2019-06-08 14:00:00",83500,"CKVY",13.72,50.52,50.52,51.76,49.41,34.03,45.18,34.03,0.426,26.85,30.52,23.23,8.4,8.59,313.2,28.41,14.47,916.1708,17.34,0.1190439,0.144204,0.8609381
"2019-06-08 14:05:00",83501,"CKVY",13.71,50.52,49.97,51.14,49.16,36.5,46.65,30.8,0.457,25.4,30.53,20.27,8.66,8.26,310,23.01,18.85,984.5078,17.35,0.1190439,0.144204,0.8609381
"2019-06-08 14:10:00",83502,"CKVY",13.71,49.65,49.05,50.58,48.42,44.04,46.72,33.44,0.533,24.84,29.89,22.5,9.98,9.26,308.1,19.7,19.07,1036.051,17.35,0.1190439,0.144204,0.8609381
"2019-06-08 14:15:00",83503,"CKVY",13.69,46.87,48.31,49.77,46.81,37.46,44.66,36.91,0.409,25.39,28.37,22.26,10.87,10.39,281.4,12.16,16.66,912.6433,17.35,0.1049829,0.1295436,0.8421616
"2019-06-08 14:20:00",83504,"CKVY",13.7,50.39,48.26,50.39,46.68,43.08,46.99,34.81,0.536,25.21,30.48,20.63,10.41,10.78,297.1,18.35,13.37,780.5374,17.34,0.1049829,0.1295436,0.8421616
"2019-06-08 14:25:00",83505,"CKVY",13.7,48.16,49.38,50.45,48.04,38.18,47.81,33.61,0.437,25.98,31.03,22.32,10.19,10.45,279.3,12.47,17.54,786.4073,17.34,0.1049829,0.1295436,0.8421616
"2019-06-08 14:30:00",83506,"CKVY",13.7,48.17,47.73,48.35,47.18,36.43,46.03,35.02,0.417,25.1,27.65,21.85,9.72,9.99,280.9,12.2,13.37,696.3326,17.34,0.09916399,0.1241272,0.8193013
"2019-06-08 14:35:00",83507,"CKVY",13.7,49.4,48.95,50.02,48.1,45.79,45.79,35.71,0.549,25.94,29.39,22.47,10.92,9.96,297,17.34,31.35,692.9955,17.34,0.09916399,0.1241272,0.8193013
"2019-06-08 14:40:00",83508,"CKVY",13.7,46.68,48.13,49.15,46.68,58.93,59.82,45.55,0.639,32.19,34.7,29.04,13.52,12.36,303,12.23,28.5,738.0508,17.34,0.09916399,0.1241272,0.8193013
"2019-06-08 14:45:00",83509,"CKVY",13.7,47.3,46.24,47.42,45.02,57.21,62.29,55.91,0.635,32.59,34.3,30.98,16.22,14.84,308.4,11.7,28.06,804.118,17.34,0.09888779,0.1220898,0.7890403
"2019-06-08 14:50:00",83510,"CKVY",13.68,47.05,46.27,47.42,45.57,58.34,65.34,54.88,0.641,32.68,35.69,30.74,18.16,17.77,303.9,14.57,28.93,901.2249,17.34,0.09888779,0.1220898,0.7890403
"2019-06-08 14:55:00",83511,"CKVY",13.7,46.43,46.72,47.42,46.25,55.74,60.47,52.41,0.598,32.07,34.33,30.23,17.74,17.82,304.4,12.87,24.99,872.1599,17.34,0.09888779,0.1220898,0.7890403
"2019-06-08 15:00:00",83512,"CKVY",13.7,46.43,46.47,46.93,46,54.23,59.72,51.21,0.582,31.62,33.42,29.17,17.6,17.62,299.8,10.09,25.43,952.3038,17.34,0.09772597,0.121472,0.7594966
"2019-06-08 15:05:00",83513,"CKVY",13.7,47.05,46.76,47.48,46,48.84,57.93,47.95,0.537,30.64,32.87,28.48,16.99,17.17,298.5,11.31,24.55,936.2136,17.33,0.09772597,0.121472,0.7594966
"2019-06-08 15:10:00",83514,"CKVY",13.71,44.46,45.09,47.05,44.21,55.53,56.39,49.12,0.553,28.55,30.27,27.04,15.91,16.6,302.5,11.95,20.82,829.1608,17.33,0.09772597,0.121472,0.7594966
"2019-06-08 15:15:00",83515,"CKVY",13.71,46.19,44.54,46.19,43.97,50.42,56.94,47.4,0.536,27.87,30.31,25.83,14.34,15.24,295.2,11.58,19.07,645.5887,17.33,0.07484253,0.09804775,0.7323709
"2019-06-08 15:20:00",83516,"CKVY",13.71,48.72,47.73,48.72,46.19,47.61,51.62,42.05,0.557,28.52,30.64,26.18,12.57,13.48,307.9,14.8,17.32,639.1647,17.33,0.07484253,0.09804775,0.7323709
"2019-06-08 15:25:00",83517,"CKVY",13.71,46.93,48.16,48.91,46.93,40.89,50.8,39.51,0.447,27.1,31.02,24.05,11.35,11.82,301.9,12.52,15.56,735.5742,17.33,0.07484253,0.09804775,0.7323709
"2019-06-08 15:30:00",83518,"CKVY",13.71,47.05,46.89,47.3,46.31,41.23,51,36.56,0.453,24.88,29.88,21.56,9.88,10.56,328,21.17,14.25,898.2471,17.33,0.1076978,0.1331751,0.7017876
"2019-06-08 15:35:00",83519,"CKVY",13.71,48.41,47.74,48.78,46.87,39.41,49.12,37.59,0.456,25.34,29.86,23.01,8.74,9.31,318.4,22.65,13.59,879.7021,17.33,0.1076978,0.1331751,0.7017876
"2019-06-08 15:40:00",83520,"CKVY",13.71,46.81,47.68,48.35,46.74,47.06,49.5,38.55,0.512,27.22,29.54,24.15,9.09,8.78,326.9,13.27,17.76,853.2253,17.34,0.1076978,0.1331751,0.7017876
"2019-06-08 15:45:00",83521,"CKVY",13.71,47.05,47.39,48.16,46.68,45.79,54.47,44.04,0.503,29.15,31.73,26.53,9.86,9.35,340.9,16.95,16.88,840.6684,17.34,0.1012678,0.1230638,0.6666997
"2019-06-08 15:50:00",83522,"CKVY",13.71,47.61,47.42,48.04,46.5,36.56,50.56,36.56,0.41,27.05,29.67,22.35,10.82,10.19,329.9,13.84,16.66,829.8102,17.34,0.1012678,0.1230638,0.6666997
"2019-06-08 15:55:00",83523,"CKVY",13.71,48.23,48.26,49.65,46.93,41.78,48.12,35.26,0.48,25.59,30.54,21.27,10.43,10.83,312.9,16,16.22,818.1451,17.34,0.1012678,0.1230638,0.6666997
"2019-06-08 16:00:00",83524,"CKVY",13.7,49.15,48.2,49.28,47.67,47.16,49.67,41.5,0.561,27.97,30.92,25.92,9.37,10.08,324.2,25.08,12.49,803.5113,17.34,0.09884154,0.1224571,0.6303107
"2019-06-08 16:05:00",83525,"CKVY",13.7,47.18,48.35,49.28,47.18,44.73,52.58,43.11,0.494,28.3,31.95,26.49,9.89,9.45,336.6,14.86,22.8,800.2907,17.34,0.09884154,0.1224571,0.6303107
"2019-06-08 16:10:00",83526,"CKVY",13.7,47.98,47.57,48.29,46.87,46.2,48.67,39.51,0.526,26.98,29.04,24.53,9.47,9.74,345.3,19.82,18.41,803.5641,17.34,0.09884154,0.1224571,0.6303107
"2019-06-08 16:15:00",83527,"CKVY",13.7,47.11,47.28,48.29,46.31,41.37,50.01,41.16,0.456,26.71,30.08,24.64,10.07,9.77,334.4,15.97,15.34,771.046,17.34,0.09169373,0.1136332,0.5914708
"2019-06-08 16:20:00",83528,"CKVY",13.7,49.46,47.83,49.52,46.68,43.11,52.34,41.5,0.519,27.92,32.11,24.87,8.15,9.31,338.2,16.35,14.47,719.6133,17.34,0.09169373,0.1136332,0.5914708
"2019-06-08 16:25:00",83529,"CKVY",13.7,49.34,48.82,49.58,48.23,44.31,45.48,38.42,0.53,26.32,29,24.47,9.01,8.52,319.8,20.41,17.1,703.8804,17.34,0.09169373,0.1136332,0.5914708
"2019-06-08 16:30:00",83530,"CKVY",13.69,49.21,48.99,49.58,48.47,42.87,47.3,36.32,0.511,26.3,29.87,23.42,8.45,8.7,308.9,16.2,12.06,749.551,17.34,0.09793142,0.1201764,0.5517578
"2019-06-08 16:35:00",83531,"CKVY",13.69,50.76,49.75,50.88,49.09,42.46,47.4,39.24,0.536,28.26,30.76,25.56,8.23,8.4,296.4,21.24,13.37,797.4417,17.34,0.09793142,0.1201764,0.5517578
"2019-06-08 16:40:00",83532,"CKVY",13.69,49.89,49.75,50.88,48.97,38.62,44.73,35.84,0.472,25.43,29.27,23.54,7.201,7.568,306.4,18.73,15.78,800.2944,17.34,0.09793142,0.1201764,0.5517578
"2019-06-08 16:45:00",83533,"CKVY",13.69,50.08,49.56,50.2,49.15,34.37,39.38,33.06,0.423,23.67,26.22,21.69,8.65,7.838,320.7,14.23,18.19,779.9471,17.34,0.1003824,0.1228718,0.510987
"2019-06-08 16:50:00",83534,"CKVY",13.68,49.27,49.69,50.14,48.9,38.83,39.62,31.18,0.464,23.24,26.08,20.28,9.99,9.5,320.3,16.98,18.85,766.3975,17.34,0.1003824,0.1228718,0.510987
"2019-06-08 16:55:00",83535,"CKVY",13.67,50.2,49.82,50.57,49.21,36.39,41.64,30.6,0.45,23.89,27.91,19.73,9.21,9.58,298.6,24.91,14.69,755.1182,17.34,0.1003824,0.1228718,0.510987
"2019-06-08 17:00:00",83536,"CKVY",13.68,46,48.28,50.14,46,47.68,47.68,33.99,0.503,25.1,28.19,22.17,9.01,8.99,301.2,19.09,21.48,649.6079,17.34,0.07703296,0.1007305,0.4694071
"2019-06-08 17:05:00",83537,"CKVY",13.68,45.51,45.63,46.19,45.2,50.87,53.71,47.47,0.527,28.63,29.94,26.91,11.3,10.03,323.2,10.7,24.77,469.5033,17.34,0.07703296,0.1007305,0.4694071
"2019-06-08 17:10:00",83538,"CKVY",13.68,44.46,44.44,45.51,43.97,50.45,51.04,48.02,0.502,26.61,28.36,25.74,15.08,13.54,324.8,10.47,26.52,303.6469,17.33,0.07703296,0.1007305,0.4694071
"2019-06-08 17:15:00",83539,"CKVY",13.69,43.1,43.71,44.58,42.98,48.98,50.69,47.26,0.463,25.7,27.35,24.5,17.23,16.27,329.6,10.19,26.3,238.0796,17.33,0.04363732,0.06352045,0.4239701
"2019-06-08 17:20:00",83540,"CKVY",13.69,41.74,42.35,43.1,41.68,55.5,55.53,49.05,0.498,26.25,27.3,25.18,17.62,17.38,330.6,10.71,27.84,232.748,17.32,0.04363732,0.06352045,0.4239701
"2019-06-08 17:25:00",83541,"CKVY",13.69,41.5,41.73,42.05,41.5,59.06,60.2,55.43,0.525,27.96,28.97,26.96,17.09,17.15,329.3,12.48,23.02,206.0962,17.32,0.04363732,0.06352045,0.4239701
"2019-06-08 17:30:00",83542,"CKVY",13.71,42.24,42.12,42.48,41.56,60.2,61.74,57.79,0.55,29.22,30.15,28.29,15.38,16.29,325.1,14.18,20.6,173.7588,17.32,0.03487075,0.0530223,0.3792414
"2019-06-08 17:35:00",83543,"CKVY",13.72,41.13,41.32,42.24,40.82,65.72,66.4,60.26,0.576,30.01,30.85,29.46,14.61,15.21,321.2,11.85,23.67,154.4711,17.32,0.03487075,0.0530223,0.3792414
"2019-06-08 17:40:00",83544,"CKVY",13.74,40.57,40.89,41.25,40.45,66.75,66.78,64.24,0.572,30.32,30.85,29.8,14.78,14.54,293.1,12.2,26.96,143.947,17.32,0.03487075,0.0530223,0.3792414
"2019-06-08 17:45:00",83545,"CKVY",13.75,40.45,40.57,40.75,40.38,66.16,69.97,64.83,0.565,30.4,31.73,29.54,15.24,15.13,282.2,8.35,20.82,142.4588,17.32,0.02714617,0.04038236,0.3333427
"2019-06-08 17:50:00",83546,"CKVY",13.75,40.88,40.75,41.06,40.45,65.51,67.81,62.97,0.568,30.31,30.95,29.32,13.18,14.03,273.9,12.34,14.69,151.0521,17.31,0.02714617,0.04038236,0.3333427
"2019-06-08 17:55:00",83547,"CKVY",13.76,41.8,41.31,41.8,40.82,63.9,67.12,61.46,0.575,30.03,30.94,29.01,9.8,11.61,265,14.12,10.08,177.5671,17.31,0.02714617,0.04038236,0.3333427
"2019-06-08 18:00:00",83548,"CKVY",13.76,42.73,42.41,42.79,41.74,57.9,66.3,57.59,0.54,29.92,31.65,28.36,7.559,8.46,281.5,19.14,13.81,222.1701,17.31,0.03043754,0.04275361,0.2887937
"2019-06-08 18:05:00",83549,"CKVY",13.77,42.24,42.5,42.86,42.24,58.96,61.12,54.33,0.539,28.81,30.17,27.29,8.16,7.935,285.2,13.42,19.73,238.0203,17.32,0.03043754,0.04275361,0.2887937
"2019-06-08 18:10:00",83550,"CKVY",13.78,42.86,42.45,42.99,42.06,52.11,61.4,51.73,0.488,28.04,29.93,26.22,8.03,8.06,340.1,27.5,9.21,238.3969,17.32,0.03043754,0.04275361,0.2887937
"2019-06-08 18:15:00",83551,"CKVY",13.78,43.24,43.26,43.48,42.8,53.07,54.34,49.09,0.504,26.99,28.11,25.42,7.658,8.02,4.979,19.05,9.21,267.9293,17.32,0.03561175,0.04816487,0.245232
"2019-06-08 18:20:00",83552,"CKVY",13.78,44.36,44.13,44.48,43.24,49.3,56.47,46.21,0.489,27.3,29.65,24.83,5.16,6.376,357.1,18.2,6.795,351.4991,17.32,0.03561175,0.04816487,0.245232
"2019-06-08 18:25:00",83553,"CKVY",13.77,46.09,45.29,46.28,44.3,45.91,54.24,45.39,0.486,27.26,30.33,25.59,4.42,4.812,8.05,29.82,7.672,426.5884,17.32,0.03561175,0.04816487,0.245232
"2019-06-08 18:30:00",83554,"CKVY",13.77,44.86,45.57,46.22,44.67,48.41,51.88,45.15,0.49,27.07,29.06,24.86,4.483,4.388,37.65,17.29,10.74,456.7387,17.32,0.05200559,0.06414133,0.2015236
"2019-06-08 18:35:00",83555,"CKVY",13.76,44.36,44.65,44.98,44.3,49.96,51.67,45.22,0.496,26.25,28.1,24.75,5.359,4.812,41.94,11.01,9.43,428.2769,17.33,0.05200559,0.06414133,0.2015236
"2019-06-08 18:40:00",83556,"CKVY",13.77,43.19,43.94,44.73,43.07,48.38,50.2,45.67,0.459,25.35,27.06,24.04,6.414,5.94,32.89,11.6,9.64,382.4864,17.33,0.05200559,0.06414133,0.2015236
"2019-06-08 18:45:00",83557,"CKVY",13.75,43.13,43.28,43.56,42.94,54.21,57.27,48.52,0.513,27.58,29.4,25.04,6.076,6.296,49.7,19.62,8.99,278.1519,17.33,0.02783356,0.03889407,0.1588163
"2019-06-08 18:50:00",83558,"CKVY",13.75,43.62,43.31,43.75,42.94,50.57,57.3,50.57,0.488,28.06,29.17,26.49,5.575,5.89,56.35,18.63,7.891,210.7282,17.33,0.02783356,0.03889407,0.1588163
"2019-06-08 18:55:00",83559,"CKVY",13.76,44.43,43.89,44.49,43.5,48.62,55.45,48.58,0.484,27.44,28.96,26.21,4.034,4.846,56.34,22.59,4.822,202.7484,17.32,0.02783356,0.03889407,0.1588163
"2019-06-08 19:00:00",83560,"CKVY",13.72,43.38,44.11,44.67,43.38,50.03,53.42,48.72,0.478,27.06,28.57,25.78,3.137,3.487,68.91,20.98,4.603,233.4991,17.32,0.02451797,0.03365577,0.1173648
"2019-06-08 19:05:00",83561,"CKVY",13.2,43.01,43.24,43.44,43.01,58.05,60.66,48.52,0.547,26.86,30.53,25.15,1.78,2.409,7.309,79.34,1.973,194.1977,17.32,0.02451797,0.03365577,0.1173648
"2019-06-08 19:10:00",83562,"CKVY",13.07,43,42.84,43.13,42.57,50.37,61.07,49.27,0.474,27.46,30.46,25.13,1.668,1.593,12.06,33.8,4.603,114.1626,17.32,0.02451797,0.03365577,0.1173648
"2019-06-08 19:15:00",83563,"CKVY",13.06,43,43.01,43.25,42.82,55.45,56.96,50.02,0.522,27.49,28.81,25.66,1.514,1.668,355.8,14.98,3.726,49.185,17.32,0.005865856,0.009532766,0.07894761
"2019-06-08 19:20:00",83564,"CKVY",13.05,42.32,42.91,43.19,42.26,59.36,62.58,53.73,0.545,28.74,30.71,27.39,2.192,1.792,287.8,32.37,4.822,44.97798,17.32,0.005865856,0.009532766,0.07894761
"2019-06-08 19:25:00",83565,"CKVY",13.07,42.2,42.37,42.51,42.14,65.88,66.36,59.05,0.602,30.15,31.87,29.08,2.945,2.621,253.7,9.34,5.48,49.38673,17.32,0.005865856,0.009532766,0.07894761
"2019-06-08 19:30:00",83566,"CKVY",13.14,43,42.58,43.13,42.14,41.52,67.69,41.52,0.391,29.85,32.57,21.22,4.107,3.404,274.2,10.78,9.43,55.35662,17.32,-6.75601E-05,0.003694893,0.04476944
"2019-06-08 19:35:00",83567,"CKVY",13.82,43.38,43.25,43.44,42.94,42.79,43.13,38.12,0.409,21.08,22.46,19.44,4.4,4.395,282,41.45,9.86,73.88008,17.32,-6.75601E-05,0.003694893,0.04476944
"2019-06-08 19:40:00",83568,"CKVY",13.8,43.5,43.38,43.5,43.25,44.33,52.56,40.45,0.426,23.28,27.26,20.83,4.132,4.241,223.7,33.91,5.918,99.55271,17.32,-6.75601E-05,0.003694893,0.04476944
"2019-06-08 19:45:00",83569,"CKVY",13.81,43.44,43.5,43.62,43.31,49.65,50.33,40.86,0.475,23.98,26.35,21.24,3.471,3.87,256.1,14.66,5.48,117.1646,17.32,0.01248957,0.0213043,0.0206839
"2019-06-08 19:50:00",83570,"CKVY",13.82,43.75,43.43,43.75,43.19,52.46,56.27,49.79,0.508,27.47,29.21,25.94,3.675,3.494,257.4,13.46,6.576,120.2358,17.32,0.01248957,0.0213043,0.0206839
"2019-06-08 19:55:00",83571,"CKVY",13.51,43.44,43.77,43.93,43.38,50.23,55.45,50.23,0.481,27.66,28.96,26.16,4.348,4.025,280.4,12.63,9.21,127.1532,17.32,0.01248957,0.0213043,0.0206839
"2019-06-08 20:00:00",83572,"CKVY",13.03,42.39,42.82,43.5,42.33,55.17,55.17,49.99,0.508,26.54,27.47,25.64,5.176,4.84,288.2,9.21,8.99,119.4714,17.32,0.00852399,0.01117572,0.008576484
"2019-06-08 20:05:00",83573,"CKVY",13.01,41.77,41.93,42.39,41.65,57.85,59.15,54.97,0.52,27.88,28.69,27.19,5.263,5.239,301.7,9.48,6.138,99.7834,17.32,0.00852399,0.01117572,0.008576484
"2019-06-08 20:10:00",83574,"CKVY",12.97,41.65,41.73,41.89,41.52,61.66,61.73,57.64,0.551,28.7,29.5,27.91,4.905,5.088,302.3,9.83,6.795,68.46896,17.32,0.00852399,0.01117572,0.008576484
"2019-06-08 20:15:00",83575,"CKVY",12.97,41.77,41.92,42.39,41.46,61.25,63.03,57.13,0.55,28.9,29.96,27.97,5.331,4.892,323.5,13.85,12.49,57.80968,17.32,0.005797056,0.007563813,0.002077022
"2019-06-08 20:20:00",83576,"CKVY",12.97,40.91,41.19,41.83,40.78,65.4,65.91,61.25,0.568,29.86,30.63,29.39,6.992,6.135,333.5,11.46,15.78,57.38716,17.32,0.005797056,0.007563813,0.002077022
"2019-06-08 20:25:00",83577,"CKVY",12.97,40.17,40.58,40.97,40.17,69.65,69.72,65.5,0.588,30.56,31.14,30.01,8.3,7.694,327.3,11.7,14.03,55.30832,17.32,0.005797056,0.007563813,0.002077022
"2019-06-08 20:30:00",83578,"CKVY",12.95,39.74,39.87,40.29,39.55,70.2,70.44,68.8,0.583,30.83,31.22,30.55,8.4,8.54,316.2,10.2,11.4,50.71393,17.32,0.005196432,0.006442371,2.5E-07
"2019-06-08 20:35:00",83579,"CKVY",12.95,40.11,39.94,40.11,39.61,70.1,71.37,70.07,0.59,31.16,31.42,30.69,6.817,7.676,315.3,11.15,8.11,49.81269,17.32,0.005196432,0.006442371,2.5E-07
"2019-06-08 20:40:00",83580,"CKVY",12.94,39.98,40.13,40.29,39.98,69.24,70.58,68.35,0.58,30.96,31.43,30.49,5.526,6.136,325.4,11.34,5.918,52.31319,17.32,0.005196432,0.006442371,2.5E-07
"2019-06-08 20:45:00",83581,"CKVY",12.92,39.3,39.81,40.05,39.3,72.91,72.91,67.18,0.595,30.6,31.41,29.84,4.246,4.836,7.971,54.09,7.014,49.72363,17.31,0.004140779,0.005269591,2.5E-07
"2019-06-08 20:50:00",83582,"CKVY",12.9,38.2,38.68,39.43,38.2,77,77.1,72.95,0.602,31.66,32.06,31.34,3.92,4.136,79.64,24.82,8.11,40.28675,17.31,0.004140779,0.005269591,2.5E-07
"2019-06-08 20:55:00",83583,"CKVY",12.9,38.32,38.35,38.57,38.07,76.77,77.55,74.88,0.603,31.5,31.91,31.14,4.298,4.086,65.73,16.25,9.64,26.85948,17.31,0.004140779,0.005269591,2.5E-07
"2019-06-08 21:00:00",83584,"CKVY",12.89,37.46,37.91,38.32,37.46,79.89,80,76.8,0.607,31.86,32.05,31.58,5.588,4.912,65.19,9.66,11.84,17.73213,17.31,0.001002454,0.001552397,2.5E-07
"2019-06-08 21:05:00",83585,"CKVY",12.88,37.22,37.27,37.58,37.09,79.93,81.1,79.93,0.601,31.86,32.15,31.5,6.408,5.898,56.79,14.1,8.99,10.7295,17.31,0.001002454,0.001552397,2.5E-07
"2019-06-08 21:10:00",83586,"CKVY",12.87,37.34,37.42,37.59,37.15,77.84,79.89,77.25,0.588,31.27,31.67,31.01,6.851,6.676,46.16,16.53,10.74,5.12376,17.31,0.001002454,0.001552397,2.5E-07
"2019-06-08 21:15:00",83587,"CKVY",12.86,37.04,37.15,37.4,36.91,79.08,79.14,77.8,0.591,31.15,31.29,31.01,5.939,6.412,37.15,11.46,7.234,2.389969,17.31,0.001122044,0.001622412,2.5E-07
"2019-06-08 21:20:00",83588,"CKVY",12.86,36.98,37.03,37.16,36.79,78.74,79.21,78.12,0.587,31.02,31.25,30.8,5.494,5.808,45.96,10.17,8.55,1.314974,17.31,0.001122044,0.001622412,2.5E-07
"2019-06-08 21:25:00",83589,"CKVY",12.86,36.79,36.77,36.92,36.61,78.56,79.22,78.39,0.581,30.81,31,30.66,4.114,4.846,48.41,10.79,5.042,0.683103,17.31,0.001122044,0.001622412,2.5E-07
"2019-06-08 21:30:00",83590,"CKVY",12.85,36.11,36.64,36.86,35.99,80.4,80.4,77.98,0.579,30.73,30.9,30.52,3.39,3.721,65.42,11.19,5.042,0.314632,17.31,0.0004247327,0.0008228571,2.5E-07
"2019-06-08 21:35:00",83591,"CKVY",12.85,36.11,36.14,36.36,35.93,78.94,80.4,78.77,0.568,30.39,30.66,30.19,3.029,3.131,50.29,10.45,4.822,0.1172054,17.31,0.0004247327,0.0008228571,2.5E-07
"2019-06-08 21:40:00",83592,"CKVY",12.83,36.61,36.31,36.67,36.05,76.54,79.18,76.51,0.562,30.19,30.4,29.84,3.373,3.183,37.7,6.719,5.261,0.020955,17.31,0.0004247327,0.0008228571,2.5E-07
"2019-06-08 21:45:00",83593,"CKVY",12.85,36.49,36.72,36.92,36.49,76.81,76.88,75.51,0.561,29.89,30.06,29.68,2.884,3.277,34.77,38.18,3.946,0,17.31,-0.0004840389,-0.0003150092,2.5E-07
"2019-06-08 21:50:00",83594,"CKVY",12.84,34.2,34.99,36.55,34.2,83.3,83.4,76.68,0.556,29.62,29.97,29.22,2.549,2.656,249,8.31,4.165,0,17.31,-0.0004840389,-0.0003150092,2.5E-07
"2019-06-08 21:55:00",83595,"CKVY",12.84,34.14,34.15,34.57,33.77,86.3,86.3,83.3,0.574,29.97,30.48,29.58,2.221,2.372,262.7,10.25,3.946,0,17.3,-0.0004840389,-0.0003150092,2.5E-07
"2019-06-08 22:00:00",83596,"CKVY",12.83,34.38,34.37,34.63,34.08,86.1,87.2,86.1,0.579,30.8,31.11,30.42,2.668,2.355,273.2,7.134,3.069,0,17.3,-0.00148554,-0.001722259,2.5E-07
"2019-06-08 22:05:00",83597,"CKVY",12.84,34.14,34.1,34.38,33.89,85.1,86.2,85,0.566,30.21,30.68,29.99,2.442,2.632,292.8,7.516,2.85,0,17.3,-0.00148554,-0.001722259,2.5E-07
"2019-06-08 22:10:00",83598,"CKVY",12.83,33.65,33.78,34.15,33.53,86.8,86.8,84.7,0.566,29.99,30.2,29.71,2.27,2.304,229.6,11.45,2.85,0,17.3,-0.00148554,-0.001722259,2.5E-07
"2019-06-08 22:15:00",83599,"CKVY",12.83,33.91,33.79,33.97,33.65,86.9,87.7,86.8,0.573,30.44,30.64,30.15,2.018,2.173,276.4,27.57,2.411,0,17.3,-0.001699221,-0.002033394,2.5E-07
"2019-06-08 22:20:00",83600,"CKVY",12.81,34.9,34.15,34.96,33.85,86.9,88.4,86.5,0.596,30.79,31.49,30.32,2.549,2.155,340.5,7.928,5.918,0,17.3,-0.001699221,-0.002033394,2.5E-07
"2019-06-08 22:25:00",83601,"CKVY",12.82,35.71,35.42,35.77,34.84,81.4,86.8,81.4,0.577,30.9,31.42,30.47,3.226,2.929,352.9,8.25,6.138,0,17.3,-0.001699221,-0.002033394,2.5E-07
"2019-06-08 22:30:00",83602,"CKVY",12.82,35.65,35.53,35.77,35.4,81.4,82.5,81.3,0.575,30.6,30.76,30.43,3.55,3.393,1.68,2.985,3.726,0,17.3,-0.001276921,-0.001417113,2.5E-07
"2019-06-08 22:35:00",83603,"CKVY",12.82,35.09,35.43,35.83,34.97,83.6,83.6,80.9,0.578,30.59,30.8,30.38,3.038,3.382,3.126,9.14,3.069,0,17.31,-0.001276921,-0.001417113,2.5E-07
"2019-06-08 22:40:00",83604,"CKVY",12.82,35.28,35.07,35.34,34.84,82.7,83.8,82.7,0.576,30.53,30.71,30.32,2.495,2.728,12.44,17.27,3.288,0,17.31,-0.001276921,-0.001417113,2.5E-07
"2019-06-08 22:45:00",83605,"CKVY",12.81,35.28,35.24,35.34,35.15,84.1,84.1,82.7,0.585,30.71,31.01,30.46,2.119,2.314,347.2,2.153,2.411,0,17.31,-0.00119311,-0.001299114,2.5E-07
"2019-06-08 22:50:00",83606,"CKVY",12.81,35.1,35.22,35.34,35.04,84,84.1,83.7,0.581,30.85,30.99,30.69,2.167,2.12,342.9,4.78,3.288,0,17.31,-0.00119311,-0.001299114,2.5E-07
"2019-06-08 22:55:00",83607,"CKVY",12.81,34.3,34.8,35.1,34.3,84.2,85.1,84,0.564,30.65,30.8,30,2.156,2.161,326.8,16.56,3.726,0,17.31,-0.00119311,-0.001299114,2.5E-07
"2019-06-08 23:00:00",83608,"CKVY",12.81,33.87,33.88,34.3,33.62,86.8,86.9,84.1,0.572,30.19,30.5,29.64,2.907,2.504,304.9,7.582,4.603,0,17.31,-0.001712433,-0.002054838,2.5E-07
"2019-06-08 23:05:00",83609,"CKVY",12.8,34.18,34.02,34.18,33.68,86.7,87.2,86.7,0.578,30.54,30.67,30.25,3.286,3.158,319.8,7.643,4.165,0,17.31,-0.001712433,-0.002054838,2.5E-07
"2019-06-08 23:10:00",83610,"CKVY",12.79,34.05,34.06,34.3,33.87,87.6,88,86.7,0.581,30.73,30.95,30.54,3.58,3.439,347.7,5.981,4.165,0,17.31,-0.001712433,-0.002054838,2.5E-07
"2019-06-08 23:15:00",83611,"CKVY",12.8,33.87,34.15,34.36,33.8,86.1,87.6,86,0.567,30.59,30.87,30.1,3.218,3.385,315.7,20.43,3.946,0,17.31,-0.001196875,-0.001304831,2.5E-07
"2019-06-08 23:20:00",83612,"CKVY",12.8,33.31,33.28,33.8,32.88,89.3,89.3,86.1,0.575,29.96,30.55,29.6,3.341,3.254,314.3,14.04,4.603,0,17.31,-0.001196875,-0.001304831,2.5E-07
"2019-06-08 23:25:00",83613,"CKVY",12.8,34.11,33.71,34.18,33.25,87.5,89.5,87.5,0.582,30.8,31.16,30.43,3.249,3.313,325.4,7.019,4.384,0,17.31,-0.001196875,-0.001304831,2.5E-07
"2019-06-08 23:30:00",83614,"CKVY",12.78,34.18,34.13,34.24,33.99,86.8,87.6,86.8,0.579,30.75,30.87,30.54,3.274,3.261,351.4,13.02,3.946,0,17.31,-0.001290136,-0.001434071,2.5E-07
"2019-06-08 23:35:00",83615,"CKVY",12.79,34.43,34.31,34.49,34.12,85.7,86.8,85.7,0.577,30.66,30.8,30.5,2.788,3.056,327,21.57,3.507,0,17.31,-0.001290136,-0.001434071,2.5E-07
"2019-06-08 23:40:00",83616,"CKVY",12.79,32.7,33.32,34.43,32.7,87.1,87.7,84.5,0.547,29.76,30.56,29.22,2.623,2.721,321.5,42.47,3.726,0,17.31,-0.001290136,-0.001434071,2.5E-07
"2019-06-08 23:45:00",83617,"CKVY",12.78,32.52,32.69,32.95,32.33,90.1,90.1,87.2,0.562,29.85,30.15,29.24,2.364,2.554,68.88,37.01,3.507,0,17.31,-0.00150788,-0.001747863,2.5E-07
"2019-06-08 23:50:00",83618,"CKVY",12.78,32.95,32.69,33.07,32.15,90.1,91.5,90,0.572,30.28,30.63,29.59,2.106,2.25,123.6,8.2,2.411,0,17.31,-0.00150788,-0.001747863,2.5E-07
"2019-06-08 23:55:00",83619,"CKVY",12.78,33.2,32.9,33.26,32.7,89.9,90.2,89.3,0.576,30.25,30.64,29.91,1.538,1.774,167.5,27.35,1.973,0,17.31,-0.00150788,-0.001747863,2.5E-07
"2019-06-09 00:00:00",83620,"CKVY",12.78,32.46,32.82,33.26,32.27,90.6,90.6,88.8,0.563,30.04,30.63,29.49,1.422,1.423,221.5,4.807,2.192,0,17.31,-0.002268142,-0.002911958,2.5E-07
"2019-06-09 00:05:00",83621,"CKVY",12.77,31.78,32.39,32.77,31.78,90.2,91.2,89.7,0.546,29.91,30.42,29.22,1.474,1.418,254.5,19.31,2.192,0,17.31,-0.002268142,-0.002911958,2.5E-07
"2019-06-09 00:10:00",83622,"CKVY",12.75,31.9,32.04,32.33,31.59,90,91.8,90,0.547,29.69,30.14,29.15,1.948,1.739,286.6,12.96,3.288,0,17.31,-0.002268142,-0.002911958,2.5E-07
"2019-06-09 00:15:00",83623,"CKVY",12.76,31.1,31.58,31.96,30.97,89.6,90.3,89.5,0.528,28.95,29.42,28.27,2.129,2.083,294.8,2.762,3.069,0,17.31,-0.00230049,-0.002972456,2.5E-07
"2019-06-09 00:20:00",83624,"CKVY",12.75,30.6,30.46,31.1,29.98,92.5,92.6,89.1,0.534,28.02,28.71,27.35,1.964,2.042,162.3,55.49,2.85,0,17.31,-0.00230049,-0.002972456,2.5E-07
"2019-06-09 00:25:00",83625,"CKVY",12.74,31.59,31.13,31.65,30.48,92.4,93.5,92.4,0.555,29.36,29.81,28.57,1.469,1.663,240.6,34.68,1.754,0,17.31,-0.00230049,-0.002972456,2.5E-07
"2019-06-09 00:30:00",83626,"CKVY",12.74,30.6,31.08,31.72,30.42,90.8,92.3,90,0.524,28.71,29.67,27.93,0.999,1.2,199,52.28,2.411,0,17.31,-0.00236792,-0.003093376,2.5E-07
"2019-06-09 00:35:00",83627,"CKVY",12.75,30.66,30.55,30.79,30.29,91.6,91.9,90.7,0.53,28.39,28.66,27.98,1.676,1.327,302,4.974,4.165,0,17.31,-0.00236792,-0.003093376,2.5E-07
"2019-06-09 00:40:00",83628,"CKVY",12.71,30.6,30.58,30.73,30.42,91.6,91.6,91.1,0.529,28.33,28.55,28.15,2.348,2.071,307,7.189,3.946,0,17.31,-0.00236792,-0.003093376,2.5E-07
"2019-06-09 00:45:00",83629,"CKVY",12.74,31.34,31.09,31.59,30.54,90.9,92.2,90.9,0.541,29.01,29.51,28.38,2.898,2.638,356.5,33.44,3.726,0,17.31,-0.00213128,-0.002696964,2.5E-07
"2019-06-09 00:50:00",83630,"CKVY",12.73,30.66,30.65,31.34,30.36,93.3,93.3,90.3,0.54,28.56,29.04,28.02,2.391,2.714,88.1,10.91,2.85,0,17.31,-0.00213128,-0.002696964,2.5E-07
"2019-06-09 00:55:00",83631,"CKVY",12.74,31.1,30.84,31.16,30.54,93.9,93.9,93.3,0.553,29.23,29.6,28.83,1.697,2.016,54.94,23.5,1.754,0,17.31,-0.00213128,-0.002696964,2.5E-07
"2019-06-09 01:00:00",83632,"CKVY",12.74,31.17,31.11,31.29,30.98,93.7,94,93.5,0.553,29.51,29.74,29.32,0.892,1.287,115.4,0.166,0.877,0,17.31,-0.002224476,-0.002831778,2.5E-07
"2019-06-09 01:05:00",83633,"CKVY",12.72,30.74,31.14,31.35,30.74,92.9,93.8,92.9,0.539,29.48,29.75,28.91,0.358,0.561,237.7,48.89,0.877,0,17.31,-0.002224476,-0.002831778,2.5E-07
"2019-06-09 01:10:00",83634,"CKVY",12.73,29.75,30.22,30.74,29.69,92.8,93.2,92.3,0.517,28.35,28.99,27.77,0.514,0.413,241.9,3.179,2.192,0,17.31,-0.002224476,-0.002831778,2.5E-07
"2019-06-09 01:15:00",83635,"CKVY",12.73,29.38,29.54,29.75,29.25,93.2,93.2,92.7,0.512,27.76,27.94,27.53,1.174,0.819,246.8,8.68,2.63,0,17.31,-0.003188924,-0.004663066,2.5E-07
"2019-06-09 01:20:00",83636,"CKVY",12.73,29.19,29.36,29.5,29.19,94.1,94.1,93.1,0.513,27.78,28.01,27.46,1.716,1.461,266.2,3.614,2.411,0,17.31,-0.003188924,-0.004663066,2.5E-07
"2019-06-09 01:25:00",83637,"CKVY",12.73,29.25,29.09,29.32,28.95,94.8,94.8,93.9,0.518,27.66,28.01,27.45,1.828,1.802,277.3,5.483,1.973,0,17.31,-0.003188924,-0.004663066,2.5E-07
"2019-06-09 01:30:00",83638,"CKVY",12.72,29.01,29.24,29.38,29.01,94.7,95,94.7,0.512,27.95,28.13,27.68,1.683,1.788,320.4,19.86,2.411,0,17.31,-0.00238209,-0.003114044,2.5E-07
"2019-06-09 01:35:00",83639,"CKVY",12.72,28.57,29,29.25,28.51,94.4,94.9,94.3,0.502,27.65,27.97,27.1,1.296,1.475,346.8,80.4,1.534,0,17.31,-0.00238209,-0.003114044,2.5E-07
"2019-06-09 01:40:00",83640,"CKVY",12.71,28.95,28.82,29.07,28.57,95.2,95.2,94.4,0.513,27.53,27.84,27.17,0.888,1.078,143.1,35.7,2.63,0,17.31,-0.00238209,-0.003114044,2.5E-07
"2019-06-09 01:45:00",83641,"CKVY",12.69,29.13,29.07,29.19,28.88,95.8,95.8,95.1,0.521,27.95,28.1,27.69,0.442,0.682,64.59,4.072,1.534,0,17.31,-0.002768164,-0.003829534,2.5E-07
"2019-06-09 01:50:00",83642,"CKVY",12.71,29.69,29.33,29.69,29.01,96.3,96.4,95.7,0.536,28.34,28.78,27.94,0.264,0.339,62.28,11.45,1.096,0,17.31,-0.002768164,-0.003829534,2.5E-07
"2019-06-09 01:55:00",83643,"CKVY",12.7,29.51,29.6,29.82,29.39,96.3,96.5,96.1,0.532,28.67,28.92,28.44,0.278,0.316,10.36,40.63,1.315,0,17.31,-0.002768164,-0.003829534,2.5E-07
"2019-06-09 02:00:00",83644,"CKVY",12.7,28.4,28.81,29.64,28.21,95.8,96.3,95.4,0.505,27.75,28.72,27.1,0.908,0.522,254.7,5.703,2.85,0,17.31,-0.00333173,-0.005013064,2.5E-07
"2019-06-09 02:05:00",83645,"CKVY",12.7,28.52,28.61,28.77,28.28,95.7,96.1,95.7,0.508,27.59,27.76,27.21,1.43,1.209,284.2,12.51,2.411,0,17.31,-0.00333173,-0.005013064,2.5E-07
"2019-06-09 02:10:00",83646,"CKVY",12.67,28.52,28.51,28.65,28.4,95.4,95.8,95.4,0.506,27.39,27.57,27.25,1.494,1.47,311.2,15.62,1.754,0,17.31,-0.00333173,-0.005013064,2.5E-07
"2019-06-09 02:15:00",83647,"CKVY",12.68,28.52,28.52,28.65,28.4,95.4,95.4,95.2,0.506,27.35,27.5,27.21,0.766,1.166,284.8,0.115,0,0,17.31,-0.002631469,-0.003569681,2.5E-07
"2019-06-09 02:20:00",83648,"CKVY",12.68,28.4,28.55,28.77,28.34,95.4,95.6,95.1,0.503,27.38,27.65,27.14,0.285,0.496,147.4,87.4,0.877,0,17.31,-0.002631469,-0.003569681,2.5E-07
"2019-06-09 02:25:00",83649,"CKVY",12.68,28.71,28.51,28.77,28.28,95.9,95.9,95.3,0.513,27.42,27.76,27.11,0.292,0.211,111,10.13,1.315,0,17.31,-0.002631469,-0.003569681,2.5E-07
"2019-06-09 02:30:00",83650,"CKVY",12.67,28.96,28.8,29.02,28.59,96.1,96.1,95.8,0.519,27.79,28.04,27.56,0.846,0.529,147.5,11.09,2.411,0,17.31,-0.003266089,-0.004896754,2.5E-07
"2019-06-09 02:35:00",83651,"CKVY",12.65,28.84,28.9,29.08,28.71,96,96.1,95.8,0.516,27.89,28.1,27.66,1.528,1.175,159,4.363,2.63,0,17.31,-0.003266089,-0.004896754,2.5E-07
"2019-06-09 02:40:00",83652,"CKVY",12.66,29.71,29.4,30.02,28.78,95.6,96.8,95.6,0.532,28.49,29.19,27.76,2.311,1.906,178.3,8.75,5.042,0,17.31,-0.003266089,-0.004896754,2.5E-07
"2019-06-09 02:45:00",83653,"CKVY",12.66,29.7,29.96,30.26,29.64,94.1,95.7,94,0.524,28.67,29.03,28.13,2.471,2.468,225.3,17.09,3.726,0,17.31,-0.00237371,-0.003075621,2.5E-07
"2019-06-09 02:50:00",83654,"CKVY",12.66,28.47,29.04,29.77,28.34,93.6,94.2,93.4,0.495,27.46,28.31,26.71,2.262,2.368,292.8,14.17,2.411,0.0001880783,17.31,-0.00237371,-0.003075621,2.5E-07
"2019-06-09 02:55:00",83655,"CKVY",12.65,28.03,28.2,28.41,27.91,94.7,94.7,93.5,0.492,26.75,26.94,26.56,2.002,2.184,267.2,6.888,2.63,0.0001899781,17.31,-0.00237371,-0.003075621,2.5E-07
"2019-06-09 03:00:00",83656,"CKVY",12.65,27.41,27.7,28.1,27.29,95.2,95.2,94.7,0.482,26.44,26.8,26.07,2.083,2.005,252.1,7.132,3.069,0.0001899781,17.31,-0.002066422,-0.00259418,2.5E-07
"2019-06-09 03:05:00",83657,"CKVY",12.63,27.29,27.27,27.42,27.1,96,96,95.2,0.484,26.17,26.3,26.01,2.221,2.18,252,8.58,2.63,1.899781E-06,17.31,-0.002066422,-0.00259418,2.5E-07
"2019-06-09 03:10:00",83658,"CKVY",12.65,26.92,27.11,27.42,26.8,96.3,96.3,96,0.478,26.17,26.49,25.82,2.085,2.151,292.8,18.78,2.411,0,17.31,-0.002066422,-0.00259418,2.5E-07
"2019-06-09 03:15:00",83659,"CKVY",12.64,27.29,27.27,27.54,26.92,96.6,96.7,96.3,0.487,26.42,26.7,26.01,1.668,1.924,282.3,9.29,1.973,0,17.31,-0.002153911,-0.002734143,2.5E-07
"2019-06-09 03:20:00",83660,"CKVY",12.64,27.66,27.57,27.79,27.17,96.7,97,96.5,0.495,26.77,27.05,26.33,1.313,1.456,240.7,10,2.192,0,17.31,-0.002153911,-0.002734143,2.5E-07
"2019-06-09 03:25:00",83661,"CKVY",12.64,27.29,27.41,27.66,27.11,96.5,96.7,96.5,0.487,26.57,26.84,26.25,0.918,1.122,251.6,6.902,1.534,0,17.31,-0.002153911,-0.002734143,2.5E-07
"2019-06-09 03:30:00",83662,"CKVY",12.61,27.3,27.26,27.36,27.11,96.5,96.6,96.3,0.486,26.39,26.52,26.21,0.606,0.737,241.8,7.157,0.877,0,17.31,-0.002700947,-0.003726535,2.5E-07
"2019-06-09 03:35:00",83663,"CKVY",12.6,27.55,27.39,27.67,27.11,96.6,96.8,96.4,0.492,26.54,26.87,26.23,0.621,0.55,211.4,14.72,2.63,0,17.31,-0.002700947,-0.003726535,2.5E-07
"2019-06-09 03:40:00",83664,"CKVY",12.63,26.49,26.9,27.67,26.43,95.8,96.6,95.6,0.467,25.92,26.83,25.4,1.22,0.94,217.6,15.86,3.507,0,17.31,-0.002700947,-0.003726535,2.5E-07
"2019-06-09 03:45:00",83665,"CKVY",12.62,26.8,26.34,26.87,26.06,96.6,96.6,95.6,0.477,25.35,26.04,24.98,1.674,1.437,163,21.98,2.192,0,17.31,-0.002735974,-0.003821477,2.5E-07
"2019-06-09 03:50:00",83666,"CKVY",12.62,26.37,26.69,26.99,26.37,96.6,96.7,96.4,0.469,25.84,26.18,25.52,2.085,1.907,130.3,29.72,3.726,0,17.31,-0.002735974,-0.003821477,2.5E-07
"2019-06-09 03:55:00",83667,"CKVY",12.61,26.56,26.47,26.62,26.25,97.3,97.3,96.6,0.476,25.72,25.92,25.42,2.121,2.14,89.9,8.78,3.507,0,17.31,-0.002735974,-0.003821477,2.5E-07
"2019-06-09 04:00:00",83668,"CKVY",12.61,26.99,26.82,26.99,26.49,97.6,97.6,97.2,0.486,26.2,26.4,25.8,1.973,2.013,109.5,4.743,2.192,0,17.31,-0.002199012,-0.002808898,2.5E-07
"2019-06-09 04:05:00",83669,"CKVY",12.61,27.48,27.34,27.67,26.87,97.4,97.9,97.3,0.495,26.78,27.13,26.27,1.669,1.9,108.7,13.23,1.973,0,17.31,-0.002199012,-0.002808898,2.5E-07
"2019-06-09 04:10:00",83670,"CKVY",12.6,27.18,27.21,27.55,27.05,96,97.3,96,0.482,26.36,26.88,26.08,0.918,1.267,119.2,9.5,1.096,0,17.31,-0.002199012,-0.002808898,2.5E-07
"2019-06-09 04:15:00",83671,"CKVY",12.6,27.3,27.08,27.3,26.87,95.7,96.1,95.7,0.483,26.04,26.25,25.8,0.674,0.849,153,1.106,1.096,0,17.31,-0.00255375,-0.003444708,2.5E-07
"2019-06-09 04:20:00",83672,"CKVY",12.59,28.35,27.69,28.41,27.11,96.2,96.4,95.6,0.507,26.69,27.47,26.03,0.46,0.493,295.6,86.8,2.192,0,17.31,-0.00255375,-0.003444708,2.5E-07
"2019-06-09 04:25:00",83673,"CKVY",12.6,28.23,28.43,28.66,28.16,94.4,96.3,94.4,0.495,27.27,27.66,26.78,1.146,0.733,315.4,11.15,3.069,0,17.31,-0.00255375,-0.003444708,2.5E-07
"2019-06-09 04:30:00",83674,"CKVY",12.6,28.04,28.22,28.41,27.92,93.2,94.5,93.2,0.484,26.7,27,26.21,1.714,1.408,301.8,4.035,2.63,0,17.31,-0.002857062,-0.004035526,2.5E-07
"2019-06-09 04:35:00",83675,"CKVY",12.6,27.67,27.75,28.04,27.48,92.6,93.2,92.4,0.474,25.9,26.32,25.56,2.046,1.928,309.1,11.11,1.973,0,17.31,-0.002857062,-0.004035526,2.5E-07
"2019-06-09 04:40:00",83676,"CKVY",12.59,27.55,27.65,27.86,27.49,92,92.7,92,0.468,25.69,26,25.48,1.597,1.878,307.5,5.476,1.754,0,17.31,-0.002857062,-0.004035526,2.5E-07
"2019-06-09 04:45:00",83677,"CKVY",12.58,26.62,27.08,27.55,26.56,92.4,92.4,91.8,0.453,25.07,25.54,24.58,1.496,1.461,265.6,20.18,2.85,0,17.31,-0.002148127,-0.002766345,0.002020594
"2019-06-09 04:50:00",83678,"CKVY",12.58,25.76,26.24,26.81,25.76,92.9,92.9,92.4,0.44,24.4,24.98,23.96,1.928,1.713,281.9,11.47,3.726,0,17.31,-0.002148127,-0.002766345,0.002020594
"2019-06-09 04:55:00",83679,"CKVY",12.58,25.57,25.62,25.88,25.45,94.4,94.4,92.9,0.443,24.05,24.21,23.83,2.314,2.146,305.8,5.854,3.288,0,17.31,-0.002148127,-0.002766345,0.002020594
"2019-06-09 05:00:00",83680,"CKVY",12.58,26.26,25.86,26.32,25.51,95.3,95.3,94.3,0.46,24.58,25.15,24.13,2.002,2.237,308.9,0.098,1.534,0,17.31,-0.001983162,-0.002501344,0.008454423
"2019-06-09 05:05:00",83681,"CKVY",12.58,26.38,26.41,26.63,26.13,95.1,95.5,95,0.462,25.25,25.5,24.96,1.278,1.636,6.228,86.5,2.411,0,17.31,-0.001983162,-0.002501344,0.008454423
"2019-06-09 05:10:00",83682,"CKVY",12.57,26.07,26.29,26.44,26.01,95.4,95.6,95.1,0.457,25.14,25.36,24.86,1.555,1.327,119.5,3.537,4.165,0,17.31,-0.001983162,-0.002501344,0.008454423
"2019-06-09 05:15:00",83683,"CKVY",12.57,26.51,25.99,26.51,25.7,96,96,95.2,0.469,24.88,25.53,24.54,2.306,1.966,156.1,18.97,4.165,0,17.31,0.0003926326,0.0006137679,0.02041443
"2019-06-09 05:20:00",83684,"CKVY",12.57,27.19,27.05,27.43,26.44,95.2,96.2,95.2,0.478,26.03,26.45,25.46,2.991,2.645,214.1,15.17,3.507,0,17.31,0.0003926326,0.0006137679,0.02041443
"2019-06-09 05:25:00",83685,"CKVY",12.57,26.82,26.82,27.25,26.44,95,95.2,94.3,0.47,25.53,26.04,25.04,3.07,3.067,231.5,2.837,3.726,0.02866483,17.31,0.0003926326,0.0006137679,0.02041443
"2019-06-09 05:30:00",83686,"CKVY",12.57,25.33,25.43,26.88,24.59,95.1,95.1,93.6,0.442,23.99,25.66,23.03,3.036,3.027,268.8,24.4,3.726,0.1363877,17.31,0.0006350245,0.001029875,0.04454121
"2019-06-09 05:35:00",83687,"CKVY",12.56,25.08,25.15,25.45,24.96,95.3,95.5,95,0.439,23.97,24.26,23.73,2.634,2.882,264.7,31.27,3.288,0.3671944,17.31,0.0006350245,0.001029875,0.04454121
"2019-06-09 05:40:00",83688,"CKVY",12.54,24.96,24.99,25.21,24.84,95.5,95.5,95.2,0.437,23.85,24.04,23.67,1.803,2.196,160.1,89.2,1.973,0.8184018,17.31,0.0006350245,0.001029875,0.04454121
"2019-06-09 05:45:00",83689,"CKVY",12.57,25.7,25.31,25.7,24.96,96.2,96.2,95.5,0.454,24.28,24.78,23.85,0.867,1.308,34.16,54.34,0.877,1.525422,17.31,0.000621933,0.0008982568,0.07873378
"2019-06-09 05:50:00",83690,"CKVY",12.56,25.58,25.79,25.95,25.52,96.2,96.4,96.2,0.452,24.87,25.07,24.6,0.356,0.59,286.2,0.094,0.877,2.586248,17.31,0.000621933,0.0008982568,0.07873378
"2019-06-09 05:55:00",83691,"CKVY",12.56,26.01,25.8,26.14,25.58,96.6,96.6,96.1,0.462,24.9,25.29,24.64,0.11,0.265,295.8,23.1,0,3.943394,17.31,0.000621933,0.0008982568,0.07873378
"2019-06-09 06:00:00",83692,"CKVY",12.57,26.44,26.29,26.51,26.01,96.8,96.9,96.5,0.471,25.48,25.73,25.15,0.045,0.092,351.2,0.097,0,5.550836,17.31,0.0008026633,0.0008870044,0.1171304
"2019-06-09 06:05:00",83693,"CKVY",12.57,26.57,26.43,26.57,26.26,96.8,96.8,96.6,0.474,25.62,25.79,25.43,0.117,0.027,107.3,68.59,1.534,7.322538,17.31,0.0008026633,0.0008870044,0.1171304
"2019-06-09 06:10:00",83694,"CKVY",12.57,25.7,26.19,26.69,25.64,95.8,96.8,95.8,0.452,25.31,25.89,24.61,0.69,0.418,135.2,10.11,2.411,9.19594,17.31,0.0008026633,0.0008870044,0.1171304
"2019-06-09 06:15:00",83695,"CKVY",12.58,25.64,25.52,25.76,25.39,95.4,95.8,95.2,0.449,24.41,24.74,24.23,0.97,0.865,174.5,27.06,1.754,11.11166,17.31,0.00137847,0.001514831,0.1583767
"2019-06-09 06:20:00",83696,"CKVY",12.59,26.14,25.96,26.32,25.52,95.2,95.6,95.2,0.457,24.83,25.17,24.37,1.294,1.16,208.8,5.917,2.411,12.98172,17.32,0.00137847,0.001514831,0.1583767
"2019-06-09 06:25:00",83697,"CKVY",12.66,26.2,25.97,26.26,25.76,94,95.2,94,0.453,24.62,25.02,24.39,0.937,1.109,231.2,3.002,1.315,15.94486,17.31,0.00137847,0.001514831,0.1583767
"2019-06-09 06:30:00",83698,"CKVY",12.77,27,26.56,27,26.14,94.1,94.1,93.8,0.469,25.04,25.53,24.62,1.145,0.976,254.7,13.75,2.411,32.81926,17.32,0.004568751,0.005019173,0.2014608
"2019-06-09 06:35:00",83699,"CKVY",12.92,27.81,27.27,27.81,26.88,93.9,94.2,93.9,0.484,25.79,26.29,25.4,0.887,1.078,272.5,3.551,1.754,56.7453,17.32,0.004568751,0.005019173,0.2014608
"2019-06-09 06:40:00",83700,"CKVY",13.08,29.42,28.87,29.48,27.68,93.7,94.6,93.7,0.515,27.44,28.07,26.17,0.67,0.771,269,0.091,0,82.54311,17.32,0.004568751,0.005019173,0.2014608
"2019-06-09 06:45:00",83701,"CKVY",13.24,29.54,29.36,29.54,29.23,90.9,93.7,90.8,0.502,27.29,27.86,26.94,0.182,0.457,271.4,3.68,0,97.61028,17.32,0.009205275,0.009952335,0.2447875
"2019-06-09 06:50:00",83702,"CKVY",13.41,30.65,30.23,30.78,29.54,89.5,91.2,89.5,0.518,27.76,28.18,27.19,0,0.038,274.1,1.041,0,109.1261,17.33,0.009205275,0.009952335,0.2447875
"2019-06-09 06:55:00",83703,"CKVY",13.51,32.51,31.67,32.63,30.65,85.2,89.6,85.2,0.531,28.59,29.13,27.92,0,0,0,0,0,121.3587,17.33,0.009205275,0.009952335,0.2447875
"2019-06-09 07:00:00",83704,"CKVY",13.68,32.51,32.34,32.63,31.89,83.9,85.2,82.9,0.523,28.01,28.65,27.33,0.02,0.011,186,0.026,0.877,134.1858,17.34,0.01332274,0.01421717,0.2887869
"2019-06-09 07:05:00",83705,"CKVY",13.92,32.08,32.32,32.63,32.08,84,84.1,82.4,0.515,27.81,28.18,27.33,0.02,0.02,185.8,0.066,0,147.319,17.34,0.01332274,0.01421717,0.2887869
"2019-06-09 07:10:00",83706,"CKVY",14.02,31.02,31.56,32.14,31.02,85.3,85.5,83.3,0.501,27.35,27.85,27.03,0.113,0.034,199.4,25.72,2.192,160.4764,17.34,0.01332274,0.01421717,0.2887869
"2019-06-09 07:15:00",83707,"CKVY",13.93,30.53,30.58,31.02,30.34,87.9,87.9,85.3,0.506,27.07,27.37,26.82,0.388,0.24,239,12.11,1.754,173.7283,17.34,0.01710657,0.0182921,0.333867
"2019-06-09 07:20:00",83708,"CKVY",13.86,30.65,30.58,30.78,30.4,88,88.4,87.9,0.509,27.5,27.76,27.25,0.794,0.591,242.2,17.89,1.973,187.1557,17.34,0.01710657,0.0182921,0.333867
"2019-06-09 07:25:00",83709,"CKVY",13.83,32.07,31.4,32.14,30.65,87.1,88.3,87.1,0.533,28.26,29.02,27.52,1.125,1.017,173.8,24.34,3.069,200.9463,17.35,0.01710657,0.0182921,0.333867
"2019-06-09 07:30:00",83710,"CKVY",13.8,32.51,32.19,32.69,31.89,85.6,87.1,85,0.534,28.42,29.02,27.89,1.285,1.214,135.1,10.45,1.754,215.254,17.35,0.02075186,0.02246676,0.3781445
"2019-06-09 07:35:00",83711,"CKVY",13.78,32.31,32.32,32.63,32.07,86.1,86.1,84.2,0.533,28.42,28.77,27.91,1.409,1.332,136.9,8.85,2.411,230.1495,17.35,0.02075186,0.02246676,0.3781445
"2019-06-09 07:40:00",83712,"CKVY",13.77,33.11,32.79,33.24,32.31,84.3,86.7,84.3,0.538,29.01,29.63,28.58,1.463,1.394,144.4,11.44,2.192,245.4322,17.35,0.02075186,0.02246676,0.3781445
"2019-06-09 07:45:00",83713,"CKVY",13.76,33.79,33.39,33.98,32.99,84.1,85.6,83.9,0.552,29.27,30.07,28.7,1.527,1.505,132.3,12.35,2.411,260.7393,17.35,0.02560304,0.02789058,0.421816
"2019-06-09 07:50:00",83714,"CKVY",13.74,34.72,34.08,34.72,33.61,84,84.7,83.4,0.572,29.76,30.57,29.13,1.474,1.526,126.9,11.77,1.973,275.8416,17.35,0.02560304,0.02789058,0.421816
"2019-06-09 07:55:00",83715,"CKVY",13.76,35.89,35.38,35.89,34.6,81.2,83.9,78.62,0.58,30.38,31.25,29.46,1.443,1.434,110.7,15,2.85,286.7567,17.35,0.02560304,0.02789058,0.421816
"2019-06-09 08:00:00",83716,"CKVY",13.77,36.39,36.17,36.57,35.71,76.7,81.2,75.77,0.558,30.17,31.24,29.48,1.479,1.425,102.6,18.72,3.507,299.969,17.35,0.03117147,0.03405908,0.4644709
"2019-06-09 08:05:00",83717,"CKVY",13.77,36.57,36.38,36.88,36.08,76.21,78.48,74.81,0.559,29.63,30.76,28.87,1.842,1.655,102.6,19.65,4.384,315.7954,17.35,0.03117147,0.03405908,0.4644709
"2019-06-09 08:10:00",83718,"CKVY",13.77,37.87,36.78,37.87,36.26,76.9,77.52,73.91,0.593,29.84,31.28,29.2,1.872,1.997,103.3,21.58,3.507,335.8726,17.36,0.03117147,0.03405908,0.4644709
"2019-06-09 08:15:00",83719,"CKVY",13.78,38.11,37.8,38.17,37.43,77.72,78.54,72.09,0.605,30.47,31.99,29.27,1.897,1.848,145.7,33.32,3.946,353.6032,17.36,0.03794927,0.04186021,0.5070623
"2019-06-09 08:20:00",83720,"CKVY",13.78,38.35,37.96,38.66,37.24,73.24,78.54,72.91,0.576,31.08,32.47,29.52,1.69,1.86,139.7,38.14,3.946,368.9697,17.36,0.03794927,0.04186021,0.5070623
"2019-06-09 08:25:00",83721,"CKVY",13.79,37.91,38.13,38.66,37.54,77.57,78.22,73.24,0.6,31.16,32.16,30.37,2.252,1.88,116,17.03,5.261,384.3987,17.36,0.03794927,0.04186021,0.5070623
"2019-06-09 08:30:00",83722,"CKVY",13.79,39.09,38.38,39.21,37.79,72.9,77.64,72.9,0.59,31.23,32.07,30.31,2.283,2.348,125.4,31.51,3.507,400.1686,17.36,0.04370695,0.04815255,0.5474858
"2019-06-09 08:35:00",83723,"CKVY",13.79,39.45,39.25,39.46,39.02,76.33,76.4,72.28,0.627,31.72,32.66,31.02,2.485,2.298,127.9,31.09,4.384,415.8504,17.36,0.04370695,0.04815255,0.5474858
"2019-06-09 08:40:00",83724,"CKVY",13.78,39.63,39.47,39.76,39.2,73.54,77.67,72.2,0.608,32,33.31,31.07,2.306,2.481,162.6,16.79,4.603,431.3031,17.36,0.04370695,0.04815255,0.5474858
"2019-06-09 08:45:00",83725,"CKVY",13.79,40.31,40.43,41.11,39.51,72.82,78,71.27,0.618,32.94,34.67,31.74,2.616,2.377,131.1,25.91,7.234,446.4942,17.37,0.04993561,0.05519346,0.5865134
"2019-06-09 08:50:00",83726,"CKVY",13.79,40.74,40.27,40.8,39.75,75.08,77.28,68.9,0.648,32.12,34.08,30.56,2.882,2.71,177.4,22.03,6.138,461.7382,17.37,0.04993561,0.05519346,0.5865134
"2019-06-09 08:55:00",83727,"CKVY",13.79,40.8,40.51,40.87,40.12,73.91,76.04,69.52,0.64,32.13,33.82,31.17,3.181,2.904,172.5,33.58,6.357,476.8541,17.37,0.04993561,0.05519346,0.5865134
"2019-06-09 09:00:00",83728,"CKVY",13.79,41.36,41.02,41.67,40.43,67.9,75.39,67.9,0.6,32.27,33.82,31.12,3.691,3.548,150.9,24.33,11.18,492.1201,17.37,0.05553032,0.06193373,0.6248736
"2019-06-09 09:05:00",83729,"CKVY",13.79,42.09,41.25,42.15,40.55,66.59,72.5,65.84,0.606,31.79,33.63,30.13,3.805,3.833,172.5,23.14,8.11,507.3264,17.37,0.05553032,0.06193373,0.6248736
"2019-06-09 09:10:00",83730,"CKVY",13.77,42.03,41.82,42.15,41.41,65.25,69.16,60.65,0.592,30.96,32.65,29.25,3.935,3.922,167.1,14.21,6.138,522.6304,17.37,0.05553032,0.06193373,0.6248736
"2019-06-09 09:15:00",83731,"CKVY",13.79,41.9,41.82,42.34,41.47,65.18,69.44,63.98,0.588,31.53,32.94,30.4,3.48,3.704,179.9,28.44,5.48,537.7304,17.37,0.06166466,0.0697252,0.6621306
"2019-06-09 09:20:00",83732,"CKVY",13.78,42.52,42.07,42.64,41.59,63.43,68.82,60.58,0.586,30.92,32.87,29.33,3.345,3.405,155.3,25.9,6.795,552.7438,17.37,0.06166466,0.0697252,0.6621306
"2019-06-09 09:25:00",83733,"CKVY",13.77,43.38,43.04,43.56,42.46,66.1,68.47,60.67,0.631,31.73,33.4,30.43,2.916,3.17,166.7,34.12,5.261,567.7656,17.37,0.06166466,0.0697252,0.6621306
"2019-06-09 09:30:00",83734,"CKVY",13.78,44.42,43.74,44.55,43.19,61.84,66.1,60.09,0.615,31.52,33.01,30.48,2.884,2.93,161.9,26.19,5.48,582.5322,17.37,0.06925719,0.07769628,0.6968059
"2019-06-09 09:35:00",83735,"CKVY",13.78,43.68,43.97,44.55,43.43,62.83,67.19,58.4,0.607,31.83,34.24,30.28,2.875,2.837,144.8,50.11,5.918,597.0258,17.37,0.06925719,0.07769628,0.6968059
"2019-06-09 09:40:00",83736,"CKVY",13.75,45.09,44.24,45.16,43.49,59.22,65.78,56.1,0.604,31.2,33.34,29.75,2.539,2.717,81.7,43.37,3.507,611.573,17.37,0.06925719,0.07769628,0.6968059
"2019-06-09 09:45:00",83737,"CKVY",13.78,46.2,45.99,46.39,45.16,57.47,63.03,54.52,0.611,32.66,34.16,30.67,1.95,2.121,190,60.09,3.069,625.9271,17.37,0.0774714,0.08618496,0.7288162
"2019-06-09 09:50:00",83738,"CKVY",13.77,45.33,45.76,46.51,45.21,58.01,59.83,54.86,0.597,31.62,32.99,30.19,1.93,1.935,128.8,42.44,5.042,640.0585,17.38,0.0774714,0.08618496,0.7288162
"2019-06-09 09:55:00",83739,"CKVY",13.77,45.69,45.72,46.5,44.89,57.08,65.08,53.41,0.596,31.95,35.01,29.34,2.303,1.961,165.6,59.56,5.48,653.7963,17.38,0.0774714,0.08618496,0.7288162
"2019-06-09 10:00:00",83740,"CKVY",13.76,46,45.63,46.49,44.83,54.02,62.26,51.45,0.57,31.4,33.9,29.12,2.671,2.598,117.1,24.52,5.042,667.5594,17.38,0.08448486,0.09343876,0.7592939
"2019-06-09 10:05:00",83741,"CKVY",13.76,46.99,46.17,47.17,45.63,49.29,56.15,47.37,0.54,29.23,32.2,26.99,2.198,2.516,69.62,70.05,4.822,681.3336,17.38,0.08448486,0.09343876,0.7592939
"2019-06-09 10:10:00",83742,"CKVY",13.76,46.49,46.31,47.11,45.75,50.59,54.85,47.71,0.544,29.06,30.93,27.45,2.11,2.368,110.5,44.44,5.918,694.5142,17.38,0.08448486,0.09343876,0.7592939
"2019-06-09 10:15:00",83743,"CKVY",13.74,46,46.24,46.62,45.88,50.66,55.88,48.74,0.535,29.2,31.26,27.77,1.988,1.922,321.8,48.14,5.48,707.2645,17.38,0.09059836,0.100716,0.7897106
"2019-06-09 10:20:00",83744,"CKVY",13.75,46.86,46.12,46.99,45.51,47.71,55.71,47.64,0.52,29.78,31.67,27.52,2.33,2.051,286.8,90.8,5.699,719.499,17.38,0.09059836,0.100716,0.7897106
"2019-06-09 10:25:00",83745,"CKVY",13.76,46.92,46.66,47.05,46.06,48.53,52.61,45.03,0.53,27.76,30,26.22,2.712,2.484,149.3,33.19,6.795,731.9064,17.38,0.09059836,0.100716,0.7897106
"2019-06-09 10:30:00",83746,"CKVY",13.73,47.53,47.28,47.59,46.85,50.1,51.41,44.2,0.561,28.26,30.46,26.6,2.814,2.816,95.8,73.92,4.822,744.3168,17.38,0.09595837,0.1069416,0.8156157
"2019-06-09 10:35:00",83747,"CKVY",13.74,47.03,47.15,47.59,46.6,46.36,53.12,44.71,0.509,28.27,30.87,26.65,3.01,2.851,261.5,37.33,6.138,756.7242,17.38,0.09595837,0.1069416,0.8156157
"2019-06-09 10:40:00",83748,"CKVY",13.74,46.9,47.16,47.53,46.84,44.51,49.35,40.97,0.486,26.64,29.22,24.66,3.446,3.163,267.2,15.85,7.014,768.5081,17.38,0.09595837,0.1069416,0.8156157
"2019-06-09 10:45:00",83749,"CKVY",13.73,47.15,47.09,47.46,46.72,45.29,48.45,39.12,0.499,25.9,28.88,23.27,4.289,3.831,282.5,19.61,8.33,779.614,17.38,0.1007908,0.1139975,0.8399993
"2019-06-09 10:50:00",83750,"CKVY",13.73,46.9,47.29,47.77,46.84,42.14,47.97,39.67,0.46,25.84,28.69,23.93,4.548,4.522,270.3,23.84,6.357,790.0046,17.38,0.1007908,0.1139975,0.8399993
"2019-06-09 10:55:00",83751,"CKVY",13.73,49.06,48.34,49.18,46.84,41.31,52.43,38.6,0.489,27.79,31.04,24.65,3.893,4.165,145.7,49.29,7.672,800.628,17.38,0.1007908,0.1139975,0.8399993
"2019-06-09 11:00:00",83752,"CKVY",13.71,49,49.57,50.05,48.93,42.41,45.7,38.09,0.501,27.23,29.82,24.7,3.078,3.462,164.8,46.73,7.234,811.7697,17.38,0.1067279,0.1221393,0.8598703
"2019-06-09 11:05:00",83753,"CKVY",13.72,48.44,48.75,49.31,48.32,39.84,47.35,38.29,0.461,26.19,29.84,24.24,2.403,2.809,256.1,31.68,5.042,822.9856,17.38,0.1067279,0.1221393,0.8598703
"2019-06-09 11:10:00",83754,"CKVY",13.71,49.06,49.4,49.98,48.32,38.81,48.89,38.7,0.46,27.59,31.06,24.91,1.944,2.164,326.7,45.35,3.726,833.3435,17.38,0.1067279,0.1221393,0.8598703
"2019-06-09 11:15:00",83755,"CKVY",13.72,49.43,49.51,50.29,49,46.66,48.72,37.16,0.561,27.63,31.17,24.55,2.308,2.024,326.5,51.5,8.55,843.0652,17.38,0.1131478,0.1259342,0.8766773
"2019-06-09 11:20:00",83756,"CKVY",13.72,49.36,49.24,49.73,48.87,39.45,49.06,38.29,0.473,27.11,31.16,24.63,3.016,2.604,3.162,24.24,7.891,853.0536,17.38,0.1131478,0.1259342,0.8766773
"2019-06-09 11:25:00",83757,"CKVY",13.7,49.97,49.38,50.15,48.92,40.1,48.51,37.05,0.492,26.68,31.16,23.93,3.475,3.233,318.9,62.18,10.52,863.1157,17.38,0.1131478,0.1259342,0.8766773
"2019-06-09 11:30:00",83758,"CKVY",13.71,50.02,49.87,50.21,49.53,44.94,47.95,38.15,0.552,28.53,31.05,25.25,3.854,3.861,351.3,25.09,8.99,872.4894,17.38,0.1166205,0.1314346,0.89039
"2019-06-09 11:35:00",83759,"CKVY",13.71,49.83,50.22,50.7,49.71,43.36,50.08,39.03,0.529,28.87,32.48,26.29,4.129,3.934,16.53,31.5,9.43,881.0833,17.38,0.1166205,0.1314346,0.89039
"2019-06-09 11:40:00",83760,"CKVY",13.68,50.57,50.28,50.57,49.77,45.82,49.6,37.87,0.574,28.4,32.04,25.51,4.172,4.146,2.544,45.06,8.11,889.2229,17.38,0.1166205,0.1314346,0.89039
"2019-06-09 11:45:00",83761,"CKVY",13.71,50.76,50.62,51.07,50.32,37.9,48.71,37.9,0.478,28.61,32.22,25.97,4.327,4.125,16.68,33.9,9.21,896.9499,17.38,0.120403,0.1370628,0.9000917
"2019-06-09 11:50:00",83762,"CKVY",13.71,51.25,50.61,51.31,50.14,45.93,50.52,37.73,0.59,28.61,33.41,25.55,3.889,4.136,9.82,19.51,9.64,903.949,17.38,0.120403,0.1370628,0.9000917
"2019-06-09 11:55:00",83763,"CKVY",13.7,50.82,50.72,51.31,50.39,43.66,48.33,39.1,0.552,28.72,31.97,26.55,4.565,4.417,13.45,25.68,11.18,910.5239,17.38,0.120403,0.1370628,0.9000917
"2019-06-09 12:00:00",83764,"CKVY",13.7,50.82,50.96,51.44,50.69,42.15,49.22,39.92,0.533,29.47,32.93,27.53,5.62,5.149,355,18.92,12.93,916.923,17.38,0.1231156,0.1409312,0.9076678
"2019-06-09 12:05:00",83765,"CKVY",13.69,52.11,51.03,52.24,50.14,41.71,49.12,40.2,0.553,29.8,32.71,27.11,5.66,5.709,4.168,29.75,10.08,923.0227,17.38,0.1231156,0.1409312,0.9076678
"2019-06-09 12:10:00",83766,"CKVY",13.7,51.37,51.7,52.36,51.07,38.83,52,37.66,0.501,30.3,35.05,26.7,6.075,5.705,348.9,21.86,10.74,928.8624,17.38,0.1231156,0.1409312,0.9076678
"2019-06-09 12:15:00",83767,"CKVY",13.7,51.62,51.57,52.05,51,42.46,47.4,37.66,0.553,29.61,32.56,26.2,6.18,6.155,335.5,12.07,14.25,934.0604,17.38,0.1252052,0.145373,0.9113412
"2019-06-09 12:20:00",83768,"CKVY",13.69,51.25,52.16,53.35,51.25,36.25,49.67,34.99,0.466,28.5,34.12,24.76,7.141,6.717,303,30.58,13.15,939.483,17.38,0.1252052,0.145373,0.9113412
"2019-06-09 12:25:00",83769,"CKVY",13.67,52.36,52.04,52.86,51.37,38.28,45.65,35.67,0.513,29.09,32.06,25.84,6.572,6.803,331.9,39.44,12.49,945.2078,17.38,0.1252052,0.145373,0.9113412
"2019-06-09 12:30:00",83770,"CKVY",13.69,53.84,52.52,53.84,51.74,40.75,46.89,36.77,0.576,29.88,33.42,26.39,5.711,6.228,1.846,34.06,11.18,950.5281,17.38,0.1288785,0.1512796,0.913822
"2019-06-09 12:35:00",83771,"CKVY",13.68,52.55,53.09,53.91,52.3,38.76,41.3,31.86,0.523,27.7,30.52,23.77,6.145,5.975,327.2,26.14,15.34,955.4868,17.38,0.1288785,0.1512796,0.913822
"2019-06-09 12:40:00",83772,"CKVY",13.69,52.67,52.51,52.98,52.11,36.36,42.15,32.31,0.492,27.01,30.11,23.94,6.904,6.614,330.4,15.09,14.47,959.7338,17.38,0.1288785,0.1512796,0.913822
"2019-06-09 12:45:00",83773,"CKVY",13.69,52.36,52.72,53.16,52.24,31.62,38.69,29.33,0.424,25.69,28.4,21.53,7.461,7.27,325.5,18.46,14.03,963.9941,17.38,0.1327255,0.156705,0.91496
"2019-06-09 12:50:00",83774,"CKVY",13.69,53.47,52.95,53.47,52.24,41.98,43.08,32.17,0.586,27.17,30.96,23.52,7.498,7.321,326.3,16.59,14.25,967.587,17.38,0.1327255,0.156705,0.91496
"2019-06-09 12:55:00",83775,"CKVY",13.67,53.23,53.8,54.34,53.23,31.62,44.01,28.61,0.437,26.28,32.46,21.86,7.888,7.722,318.2,22.34,14.03,969.9925,17.38,0.1327255,0.156705,0.91496
"2019-06-09 13:00:00",83776,"CKVY",13.69,53.72,53.41,54.21,52.67,34.81,41.78,27.65,0.49,25.97,31.12,21.26,7.457,7.48,318.5,18.71,11.18,972.6721,17.38,0.1348362,0.1610964,0.9106577
"2019-06-09 13:05:00",83777,"CKVY",13.69,53.6,53.41,53.97,52.98,38.21,40.4,28.61,0.535,25.17,30.02,21.67,6.322,6.879,334.3,13.88,10.52,974.9845,17.38,0.1348362,0.1610964,0.9106577
"2019-06-09 13:10:00",83778,"CKVY",13.69,53.6,53.68,54.09,53.23,37.87,42.77,31.18,0.531,27.34,31.93,24.23,5.895,6.044,343.4,14.54,10.74,977.3728,17.37,0.1348362,0.1610964,0.9106577
"2019-06-09 13:15:00",83779,"CKVY",13.69,53.16,53.79,54.58,53.16,28.81,42.91,28.43,0.397,25.87,31.95,21.31,5.679,6.006,317.5,48.65,16.22,978.5701,17.38,0.13644,0.1608342,0.9032316
"2019-06-09 13:20:00",83780,"CKVY",13.69,53.53,53.89,54.58,53.16,33,39.68,28.4,0.461,25.26,30.35,21.71,5.365,5.289,323.2,79.39,10.08,979.3691,17.38,0.13644,0.1608342,0.9032316
"2019-06-09 13:25:00",83781,"CKVY",13.69,53.41,54.04,54.71,53.41,30.36,38.55,26.55,0.423,24.36,29.05,20.31,4.979,5.214,336.5,31.03,10.3,979.6736,17.37,0.13644,0.1608342,0.9032316
"2019-06-09 13:30:00",83782,"CKVY",13.69,54.27,54.47,55.08,53.47,30.32,41.09,29.09,0.436,26.43,31.32,22.72,5.242,4.752,353.2,40.19,12.49,979.8206,17.37,0.1381071,0.1605952,0.8932217
"2019-06-09 13:35:00",83783,"CKVY",13.69,54.33,54.31,54.71,53.9,30.66,39.24,26.96,0.441,24.67,30.1,20.72,6.472,6.003,335.5,19.99,12.93,979.2073,17.37,0.1381071,0.1605952,0.8932217
"2019-06-09 13:40:00",83784,"CKVY",13.68,55.57,54.74,55.57,54.27,35.12,38.41,28.6,0.529,26.09,30.06,22.44,5.829,6.242,355.9,45.3,8.11,978.5804,17.37,0.1381071,0.1605952,0.8932217
"2019-06-09 13:45:00",83785,"CKVY",13.66,54.46,54.72,55.69,53.97,33.71,41.95,27.37,0.488,26.26,32.56,21.56,5.228,5.918,327.5,61.18,12.49,977.7182,17.37,0.1383029,0.1630262,0.8789529
"2019-06-09 13:50:00",83786,"CKVY",13.68,55.07,54.96,55.57,54.33,32.38,38.58,27.51,0.479,25.93,30.06,21.94,4.714,5.197,327.8,24.39,11.18,976.8757,17.37,0.1383029,0.1630262,0.8789529
"2019-06-09 13:55:00",83787,"CKVY",13.66,55.56,55.05,55.56,54.45,33.37,35.36,26.2,0.502,24.7,28.4,20.58,5.413,5.074,326.7,24.52,10.3,975.0084,17.37,0.1383029,0.1630262,0.8789529
"2019-06-09 14:00:00",83788,"CKVY",13.67,55.19,55.43,55.93,54.76,33.51,37.07,25.89,0.498,25.26,30,20.72,5.471,5.287,347.3,34.54,7.453,972.0807,17.37,0.1389168,0.1622064,0.8624873
"2019-06-09 14:05:00",83789,"CKVY",13.67,56.48,56.06,56.55,55.19,31.41,42.25,27.37,0.489,27.3,33.12,22.86,4.563,4.923,339.6,38.56,6.138,968.7348,17.37,0.1389168,0.1622064,0.8624873
"2019-06-09 14:10:00",83790,"CKVY",13.67,56.61,56.48,57.04,56.05,32.79,38.72,27.85,0.513,26.88,31.73,23.48,3.791,3.968,2.721,62.48,11.18,965.8998,17.37,0.1389168,0.1622064,0.8624873
"2019-06-09 14:15:00",83791,"CKVY",13.67,56.05,56.35,56.91,55.8,28.88,36.45,25.96,0.442,26.03,30.43,21.52,3.453,3.736,2.111,63.45,10.08,962.6912,17.37,0.1397354,0.160931,0.841243
"2019-06-09 14:20:00",83792,"CKVY",13.66,56.73,56.9,57.47,56.05,31.21,41.56,26.27,0.49,27.99,33.93,22.57,3.313,3.297,358.2,44.77,9.43,958.4253,17.37,0.1397354,0.160931,0.841243
"2019-06-09 14:25:00",83793,"CKVY",13.66,56.05,56.31,56.79,55.93,30.32,39.33,27.85,0.465,26.48,32.01,23.29,3.711,3.7,352.2,38.44,9.64,953.1313,17.38,0.1397354,0.160931,0.841243
"2019-06-09 14:30:00",83794,"CKVY",13.66,56.79,56.54,57.04,55.99,29.7,36.35,25.31,0.467,24.59,29.78,21.18,3.335,3.214,225.8,86,8.11,948.148,17.37,0.1380799,0.1573073,0.8190318
"2019-06-09 14:35:00",83795,"CKVY",13.64,56.66,56.44,56.91,56.05,23.08,34.77,23.08,0.362,23.43,29.41,19.38,3.665,3.659,311,24.44,9.21,943.5006,17.37,0.1380799,0.1573073,0.8190318
"2019-06-09 14:40:00",83796,"CKVY",13.64,57.71,56.92,57.77,56.35,28.94,34.29,22.19,0.471,23.46,29.06,18.35,3.628,3.632,304.6,29.44,8.99,938.7729,17.37,0.1380799,0.1573073,0.8190318
"2019-06-09 14:45:00",83797,"CKVY",13.62,57.58,57.34,58.01,56.72,29.56,31.82,20.44,0.479,21.25,27.99,16.76,3.929,3.921,288.7,40.32,9.43,933.5858,17.37,0.1370768,0.1579481,0.7972131
"2019-06-09 14:50:00",83798,"CKVY",13.64,57.45,57.36,57.76,56.78,24.89,38.33,22.01,0.401,22.98,32.29,18.84,4.308,4.05,307.1,21.4,9.86,927.6281,17.37,0.1370768,0.1579481,0.7972131
"2019-06-09 14:55:00",83799,"CKVY",13.61,57.64,57.97,58.5,57.39,23.52,29.9,20.54,0.382,22.74,26.74,17.59,5.4,4.723,304,18.12,12.28,921.0215,17.37,0.1370768,0.1579481,0.7972131
"2019-06-09 15:00:00",83800,"CKVY",13.62,57.58,57.9,58.56,57.45,20.37,31.34,18.89,0.33,21.45,27.88,15.75,7.318,6.256,319.5,27.31,14.69,914.0538,17.37,0.13674,0.1614557,0.7695777
"2019-06-09 15:05:00",83801,"CKVY",13.62,57.27,57.47,58.25,56.96,20.4,29.38,16.53,0.327,18.14,26.32,12.2,8.2,7.786,330.8,15.73,12.28,907.5887,17.37,0.13674,0.1614557,0.7695777
"2019-06-09 15:10:00",83802,"CKVY",13.62,56.9,57.2,57.76,56.65,20.71,29.83,16.73,0.327,18.45,25.78,12.48,7.873,8.15,337.4,17.45,11.62,900.9061,17.37,0.13674,0.1614557,0.7695777
"2019-06-09 15:15:00",83803,"CKVY",13.6,58.07,57.54,58.32,56.96,19.2,27.64,17.8,0.316,19.89,24.05,14.46,6.632,7.332,331.5,32.81,9.43,893.8155,17.37,0.1362115,0.1685399,0.7421727
"2019-06-09 15:20:00",83804,"CKVY",13.61,57.88,58.12,58.69,57.58,20.61,28.94,16.36,0.337,18.96,25.85,12.52,6.939,6.683,285.7,17.81,13.81,886.3688,17.37,0.1362115,0.1685399,0.7421727
"2019-06-09 15:25:00",83805,"CKVY",13.61,58.01,57.78,58.13,57.27,24.89,25.92,16.6,0.409,18.19,22.95,12.45,6.658,6.767,304.1,15.14,9.64,879.3232,17.37,0.1362115,0.1685399,0.7421727
"2019-06-09 15:30:00",83806,"CKVY",13.61,57.64,58,58.56,57.45,20.26,25.58,15.7,0.329,16.91,22.95,11.3,6.962,6.909,306.6,37.29,11.62,871.8648,17.37,0.1337654,0.1641461,0.7100387
"2019-06-09 15:35:00",83807,"CKVY",13.59,58.38,57.54,58.38,57.14,20.85,23.38,14.06,0.347,14.06,20.72,8.53,5.31,6.369,261.7,45.96,9.64,862.5806,17.37,0.1337654,0.1641461,0.7100387
"2019-06-09 15:40:00",83808,"CKVY",13.6,58.75,58.71,59.24,58.25,25.65,25.92,14.92,0.433,17.96,23.95,11.14,5.062,4.989,297.9,28.89,12.49,851.8668,17.37,0.1337654,0.1641461,0.7100387
"2019-06-09 15:45:00",83809,"CKVY",13.6,58.5,58.64,59.3,58.07,20.74,27.94,17.52,0.347,19.66,26.12,14.24,5.475,5.26,259,17.15,12.49,842.2042,17.37,0.1288653,0.1559503,0.6755936
"2019-06-09 15:50:00",83810,"CKVY",13.59,58.99,58.58,59.05,58.25,22.53,26.19,16.22,0.384,18.84,24.35,12.78,6.491,5.808,219.1,26,9.86,833.6531,17.37,0.1288653,0.1559503,0.6755936
"2019-06-09 15:55:00",83811,"CKVY",13.59,58.3,58.55,59.11,58.06,19.54,25.68,15.53,0.325,17.14,23.72,11.59,6.658,6.891,283.5,23.77,10.3,825.0347,17.37,0.1288653,0.1559503,0.6755936
"2019-06-09 16:00:00",83812,"CKVY",13.59,58.36,58.56,58.98,58.12,18.62,25.58,15.56,0.31,17.54,23.35,11.89,5.925,6.187,286.5,25.45,11.18,815.2288,17.37,0.1263313,0.1553598,0.6382583
"2019-06-09 16:05:00",83813,"CKVY",13.57,58.48,58.71,59.16,58.24,18.37,24.96,15.87,0.307,18.33,22.98,12.28,5.413,5.466,346.6,41.61,11.62,803.8727,17.37,0.1263313,0.1553598,0.6382583
"2019-06-09 16:10:00",83814,"CKVY",13.59,58.85,58.12,58.85,57.62,22.35,24.13,14.4,0.379,14.75,22.28,9.45,4.735,5.123,353.6,42.84,10.08,791.7324,17.37,0.1263313,0.1553598,0.6382583
"2019-06-09 16:15:00",83815,"CKVY",13.58,58.48,59.08,59.77,58.35,23.41,27.01,19.2,0.392,21.4,25.55,16.95,5.3,5.048,259.3,22.37,12.93,778.9519,17.37,0.119504,0.1450517,0.599203
"2019-06-09 16:20:00",83816,"CKVY",13.58,58.72,58.95,59.22,58.6,15.87,24.51,15.87,0.268,18.35,22.59,12.47,6.059,5.901,289.4,23.14,12.06,767.5587,17.37,0.119504,0.1450517,0.599203
"2019-06-09 16:25:00",83817,"CKVY",13.58,58.72,58.52,58.84,58.22,24.17,26.29,15.36,0.408,16.38,24.14,11.47,6.105,6.034,333.4,42.89,7.234,756.3158,17.37,0.119504,0.1450517,0.599203
"2019-06-09 16:30:00",83818,"CKVY",13.58,59.7,59.14,59.83,58.72,24.13,27.22,16.56,0.422,19.86,25.25,13.53,5.267,5.466,317.4,59.25,11.84,744.8232,17.37,0.115949,0.1430598,0.5588599
"2019-06-09 16:35:00",83819,"CKVY",13.58,59.02,59.1,59.83,58.47,20.91,26.15,17.65,0.357,20.31,24.5,15.19,5.6,5.504,275.9,11.1,12.49,732.4316,17.37,0.115949,0.1430598,0.5588599
"2019-06-09 16:40:00",83820,"CKVY",13.58,58.9,58.77,59.21,58.47,24.37,25.3,17.14,0.414,18.59,23.39,14.01,6.809,6.162,276.7,15.73,10.96,720.3389,17.37,0.115949,0.1430598,0.5588599
"2019-06-09 16:45:00",83821,"CKVY",13.58,59.39,59.05,59.7,58.53,20.74,29.37,19.16,0.358,20.65,27.2,16.87,6.922,7.147,248,16.9,9.64,707.8324,17.37,0.1113361,0.1391361,0.5161012
"2019-06-09 16:50:00",83822,"CKVY",13.58,59.58,59.51,59.76,59.21,23.65,26.67,18.17,0.411,20.29,25.18,16.14,5.466,6.163,255.6,16.67,7.453,695.4377,17.37,0.1113361,0.1391361,0.5161012
"2019-06-09 16:55:00",83823,"CKVY",13.58,59.89,59.65,59.95,59.33,20.36,27.49,17.99,0.358,20.79,26.12,16.14,4.945,5.073,286.9,16.52,11.62,683.3585,17.37,0.1113361,0.1391361,0.5161012
"2019-06-09 17:00:00",83824,"CKVY",13.57,59.33,59.31,60.01,58.65,23.31,23.96,15.15,0.402,16.24,23.09,11.52,4.438,4.714,294.4,28.81,7.453,671.132,17.37,0.1051791,0.1303725,0.4735923
"2019-06-09 17:05:00",83825,"CKVY",13.58,60.32,60.01,60.57,59.27,21.77,28.72,17.41,0.389,21.83,27.56,15.03,5.014,4.56,297.6,32.2,10.96,657.9556,17.37,0.1051791,0.1303725,0.4735923
"2019-06-09 17:10:00",83826,"CKVY",13.58,59.83,59.83,60.32,59.46,21.87,29,19.54,0.384,21.4,27.52,18.04,4.896,5.015,327.4,29.76,12.06,643.6564,17.37,0.1051791,0.1303725,0.4735923
"2019-06-09 17:15:00",83827,"CKVY",13.58,59.27,59.75,60.13,59.08,25.33,25.57,17.96,0.436,20.29,24.6,15.69,6.073,5.464,331.6,22.87,11.18,629.2161,17.36,0.09844102,0.1220729,0.4286165
"2019-06-09 17:20:00",83828,"CKVY",13.58,59.21,58.96,59.39,58.47,21.59,25.91,18.27,0.371,19.72,24.39,15.61,6.061,6.281,11.9,22.31,11.62,615.1802,17.36,0.09844102,0.1220729,0.4286165
"2019-06-09 17:25:00",83829,"CKVY",13.56,59.46,59.75,60.07,59.21,19.33,26.26,16.59,0.335,19.83,25.23,14.41,5.595,5.703,333.9,17.67,9.21,601.1287,17.36,0.09844102,0.1220729,0.4286165
"2019-06-09 17:30:00",83830,"CKVY",13.58,59.52,59.44,59.89,59.02,18.99,24.34,16.04,0.33,18.08,22.99,13.16,5.112,5.101,336.5,18.9,10.96,587.4148,17.36,0.09356427,0.11906,0.3850718
"2019-06-09 17:35:00",83831,"CKVY",13.58,59.21,59.13,59.46,58.71,21.42,24.34,15.53,0.368,16.58,22.78,12.12,5.249,5.191,304.4,24.36,11.62,573.6857,17.36,0.09356427,0.11906,0.3850718
"2019-06-09 17:40:00",83832,"CKVY",13.58,60.2,59.74,60.2,59.21,19.85,25.95,16.32,0.353,18.02,25.05,13.69,4.951,5.251,269.6,27.78,6.138,560.0743,17.36,0.09356427,0.11906,0.3850718
"2019-06-09 17:45:00",83833,"CKVY",13.58,59.21,59.76,60.44,59.15,17.62,23.99,15.46,0.302,16.96,23.29,12.72,5.12,5.196,290.2,22.76,12.28,546.1833,17.36,0.08683369,0.1109943,0.3409128
"2019-06-09 17:50:00",83834,"CKVY",13.58,60.01,59.6,60.13,59.08,18.03,23.89,15.32,0.319,16.42,23.03,12.12,4.125,4.505,254.8,34.5,7.891,531.793,17.36,0.08683369,0.1109943,0.3409128
"2019-06-09 17:55:00",83835,"CKVY",13.58,59.89,60.01,60.32,59.52,22.28,24.95,16.11,0.392,18.7,23.81,13.85,4.36,4.107,296,22,7.672,516.9165,17.36,0.08683369,0.1109943,0.3409128
"2019-06-09 18:00:00",83836,"CKVY",13.58,59.02,59.46,59.95,58.84,24.99,25.78,17.58,0.426,19.22,24.17,14.9,4.224,4.308,2.993,19.41,10.52,501.9326,17.36,0.07757032,0.09826489,0.2952651
"2019-06-09 18:05:00",83837,"CKVY",13.57,59.95,59.68,60.26,58.9,21.8,26.94,19.47,0.384,20.8,25.9,18.2,4.678,4.409,295.4,38.19,8.55,486.9206,17.36,0.07757032,0.09826489,0.2952651
"2019-06-09 18:10:00",83838,"CKVY",13.58,59.95,60.19,60.5,59.82,17,24.88,17,0.3,20.05,24.36,15.03,5.019,4.883,308.4,20.07,8.55,471.7469,17.36,0.07757032,0.09826489,0.2952651
"2019-06-09 18:15:00",83839,"CKVY",13.57,60.31,59.9,60.31,59.45,23.58,23.79,15.29,0.421,16.98,23.07,12.21,4.127,4.565,301.5,34.56,6.795,456.614,17.36,0.07182082,0.09301645,0.2497928
"2019-06-09 18:20:00",83840,"CKVY",13.56,59.81,59.88,60.37,59.38,16.79,23.85,14.94,0.295,17.29,22.82,11.69,4.403,4.331,278.5,12.12,8.77,441.5394,17.36,0.07182082,0.09301645,0.2497928
"2019-06-09 18:25:00",83841,"CKVY",13.57,59.63,59.78,59.94,59.51,20.91,26.9,16.62,0.364,19.33,25.75,14.36,4.416,4.364,292,21.88,9.21,426.8294,17.36,0.07182082,0.09301645,0.2497928
"2019-06-09 18:30:00",83842,"CKVY",13.57,59.56,59.55,59.74,59.38,19.88,23.58,17.68,0.346,18.63,22.44,15.56,5.128,4.84,295.5,12.31,8.99,411.4998,17.36,0.06455228,0.08503437,0.2055839
"2019-06-09 18:35:00",83843,"CKVY",13.57,59.74,59.61,60.05,59.25,25.77,28.92,17.27,0.451,20.76,27.55,14.88,4.734,4.8,292,14.45,7.891,395.5707,17.36,0.06455228,0.08503437,0.2055839
"2019-06-09 18:40:00",83844,"CKVY",13.57,59.3,59.5,59.8,59.18,27,28.82,23.58,0.465,24.79,26.98,22.32,4.732,4.878,331.2,23.87,8.11,379.4267,17.36,0.06455228,0.08503437,0.2055839
"2019-06-09 18:45:00",83845,"CKVY",13.57,59.67,59.19,59.67,58.87,24.47,27.72,22.14,0.427,22.96,25.83,20.73,3.924,4.413,321.7,43.4,5.918,363.2133,17.35,0.0570383,0.0766204,0.1610794
"2019-06-09 18:50:00",83846,"CKVY",13.55,59.48,59.9,60.16,59.48,26.45,32.83,22.99,0.459,24.77,30.75,21.93,3.534,3.681,293.5,58.61,7.672,347.3335,17.35,0.0570383,0.0766204,0.1610794
"2019-06-09 18:55:00",83847,"CKVY",13.55,58.99,59.23,59.67,58.93,24.47,31.18,24.43,0.417,25.45,28.94,22.67,3.906,3.673,288.3,12.99,9.21,331.8093,17.35,0.0570383,0.0766204,0.1610794
"2019-06-09 19:00:00",83848,"CKVY",13.58,59.3,59.13,59.3,58.93,24.16,28.06,22.68,0.416,23.72,26.22,21.09,4.426,4.103,290.3,12.64,6.138,316.809,17.35,0.04684305,0.06283767,0.1192656
"2019-06-09 19:05:00",83849,"CKVY",13.58,59.54,59.4,59.61,59.17,29.23,30.15,22.72,0.508,23.69,28.23,21.23,4.401,4.575,293.7,14.57,4.165,301.9381,17.35,0.04684305,0.06283767,0.1192656
"2019-06-09 19:10:00",83850,"CKVY",13.58,59.12,59.43,59.73,59.05,28.13,31.7,24.74,0.481,26.36,29.29,23.36,3.849,4.026,313.3,19.49,8.11,286.9385,17.35,0.04684305,0.06283767,0.1192656
"2019-06-09 19:15:00",83851,"CKVY",13.58,58.81,58.87,59.12,58.74,26.69,29.47,25.77,0.452,25.46,27.03,23.75,4.229,3.966,307.5,11.19,7.672,272.0513,17.35,0.04118646,0.05773908,0.0804886
"2019-06-09 19:20:00",83852,"CKVY",13.58,58.56,58.78,59.05,58.44,30.43,32,26.66,0.51,27.41,29.15,24.62,5.123,4.605,300,11.01,8.33,257.4546,17.35,0.04118646,0.05773908,0.0804886
"2019-06-09 19:25:00",83853,"CKVY",13.59,58.93,58.5,58.93,58.31,32.35,33.51,26.9,0.55,27.3,30.17,24.44,5.436,5.5,312,12.31,10.3,243.0913,17.35,0.04118646,0.05773908,0.0804886
"2019-06-09 19:30:00",83854,"CKVY",13.58,58.43,58.63,58.93,58.43,31.42,33.58,27.82,0.525,27.61,29.95,25.54,5.369,5.424,313.7,11.83,8.11,228.7289,17.35,0.03734807,0.05553415,0.04601552
"2019-06-09 19:35:00",83855,"CKVY",13.53,58.5,58.42,58.56,58.19,33.34,34.47,27.82,0.558,28.47,30.57,25.32,4.82,5.203,306.4,13.81,7.453,214.4579,17.35,0.03734807,0.05553415,0.04601552
"2019-06-09 19:40:00",83856,"CKVY",13.56,58.19,58.42,58.68,58.01,29.4,33.41,26.28,0.487,27.12,29.99,23.8,4.432,4.417,335.5,15.88,7.453,200.2013,17.35,0.03734807,0.05553415,0.04601552
"2019-06-09 19:45:00",83857,"CKVY",13.6,58.07,58.2,58.32,58.07,29.23,32.69,27.28,0.482,26.72,29.07,24.61,4.185,4.288,322.5,11.18,6.138,186.302,17.35,0.02907055,0.04518984,0.02130326
"2019-06-09 19:50:00",83858,"CKVY",13.5,58.2,58.14,58.26,57.95,31.08,33,27.76,0.515,27.13,29.26,24.95,4.227,4.219,320.7,15.02,6.576,172.5148,17.35,0.02907055,0.04518984,0.02130326
"2019-06-09 19:55:00",83859,"CKVY",13.36,57.96,58.09,58.32,57.77,31.25,33.92,29.74,0.513,28.21,29.93,26.62,4.048,4.143,321.5,16.02,6.138,159.3755,17.34,0.02907055,0.04518984,0.02130326
"2019-06-09 20:00:00",83860,"CKVY",13.14,57.47,57.62,57.96,57.34,31.22,35.09,30.95,0.504,28.84,30.23,27,3.989,4.043,325,9.18,5.918,146.4225,17.34,0.02110559,0.035078,0.008907303
"2019-06-09 20:05:00",83861,"CKVY",13.06,57.16,57.34,57.59,57.04,34.17,34.34,30.78,0.545,28.16,29.37,26.76,4.188,3.998,325,12,6.795,134.0224,17.34,0.02110559,0.035078,0.008907303
"2019-06-09 20:10:00",83862,"CKVY",12.99,56.74,56.87,57.23,56.61,32.46,35.27,32.29,0.51,28.52,29.81,27.44,4.341,4.354,325.7,8.62,6.357,121.63,17.34,0.02110559,0.035078,0.008907303
"2019-06-09 20:15:00",83863,"CKVY",12.99,56.55,56.67,56.86,56.43,32.49,34.07,30.95,0.507,27.4,28.75,26.28,4.279,4.27,329.4,9.9,5.699,109.5063,17.34,0.01204184,0.01682201,0.002243355
"2019-06-09 20:20:00",83864,"CKVY",12.97,56.25,56.39,56.61,56.18,33.52,34.58,31.33,0.517,27.66,28.79,26.28,4.039,4.215,325.9,7.224,5.261,96.60226,17.34,0.01204184,0.01682201,0.002243355
"2019-06-09 20:25:00",83865,"CKVY",12.94,55.81,55.98,56.25,55.69,34.82,35.54,33.38,0.529,28.36,29.17,27.6,3.783,3.876,321.8,6.195,4.165,84.53164,17.34,0.01204184,0.01682201,0.002243355
"2019-06-09 20:30:00",83866,"CKVY",12.96,54.77,55.54,55.88,54.77,40,41.51,34.72,0.585,29.4,32.41,28.34,3.439,3.632,313.7,12.96,3.946,73.10368,17.34,0.008790407,0.01267486,5.528535E-07
"2019-06-09 20:35:00",83867,"CKVY",12.92,52.05,53.07,54.77,52.05,49.25,49.39,40.14,0.652,33.43,34.19,30.91,3.257,3.325,294.3,5.676,4.165,62.42772,17.33,0.008790407,0.01267486,5.528535E-07
"2019-06-09 20:40:00",83868,"CKVY",12.93,50.69,51.25,52.05,50.57,51.35,52.24,49.08,0.647,33.47,34.02,32.8,3.353,3.322,299.5,5.677,4.603,50.16042,17.33,0.008790407,0.01267486,5.528535E-07
"2019-06-09 20:45:00",83869,"CKVY",12.92,49.83,50.36,50.69,49.83,56.04,56.59,51.31,0.683,34.5,35.26,33.37,3.407,3.404,297.6,3.511,3.946,36.12093,17.33,0.002745079,0.004481344,2.5E-07
"2019-06-09 20:50:00",83870,"CKVY",12.89,49.34,49.59,49.83,49.21,53.95,56.01,52.61,0.646,33.69,34.79,32.95,3.188,3.328,309.3,8.92,3.726,22.48106,17.33,0.002745079,0.004481344,2.5E-07
"2019-06-09 20:55:00",83871,"CKVY",12.91,48.97,49.03,49.34,48.84,50.66,53.98,50.04,0.598,32.39,33.4,31.18,2.976,3.082,315.1,9.57,3.946,12.96389,17.32,0.002745079,0.004481344,2.5E-07
"2019-06-09 21:00:00",83872,"CKVY",12.9,47.61,48.28,49.03,47.61,53.26,53.33,50.11,0.598,31.31,31.71,30.96,2.873,2.914,312.4,7.838,3.726,7.722492,17.32,0.0006025112,0.001611577,2.5E-07
"2019-06-09 21:05:00",83873,"CKVY",12.89,47.24,47.33,47.61,47.12,53.16,54.33,52.51,0.588,31.24,31.82,30.77,2.841,2.865,322.1,8.74,3.946,5.413929,17.32,0.0006025112,0.001611577,2.5E-07
"2019-06-09 21:10:00",83874,"CKVY",12.9,47.61,47.76,48.1,47.18,53.75,53.75,50.08,0.603,30.69,31.69,30.06,3.001,2.899,325.6,15.97,4.603,3.403682,17.32,0.0006025112,0.001611577,2.5E-07
"2019-06-09 21:15:00",83875,"CKVY",12.89,46.21,46.88,47.49,46.21,56.22,56.64,53.61,0.598,31.68,32.02,31.38,3.273,3.125,346.3,7.504,4.384,1.955418,17.32,-7.185059E-05,0.0006841143,2.5E-07
"2019-06-09 21:20:00",83876,"CKVY",12.87,46.65,46.67,47.08,46.03,56.98,57.09,54.17,0.617,31.6,32.34,30.88,3.76,3.501,352,11.29,5.918,1.053689,17.32,-7.185059E-05,0.0006841143,2.5E-07
"2019-06-09 21:25:00",83877,"CKVY",12.89,47.14,46.76,47.21,46.4,54.17,57.16,53.66,0.597,31.65,32.25,31.1,3.85,3.866,346,7.064,5.699,0.5197299,17.31,-7.185059E-05,0.0006841143,2.5E-07
"2019-06-09 21:30:00",83878,"CKVY",12.88,47.89,47.72,48.13,47.02,53.15,54.24,50.85,0.603,30.96,31.66,30.56,3.865,3.922,348.8,6.024,5.261,0.2144423,17.31,0.001178545,0.002314745,2.5E-07
"2019-06-09 21:35:00",83879,"CKVY",12.88,47.52,47.43,47.82,47.02,54.31,55.03,53.01,0.607,31.58,31.91,31.06,3.373,3.571,347.7,6.1,3.288,0.06663015,17.31,0.001178545,0.002314745,2.5E-07
"2019-06-09 21:40:00",83880,"CKVY",12.88,47.15,47.43,47.64,47.15,54.63,54.76,53.39,0.603,31.6,31.95,31.28,3.095,3.206,330.4,9.59,3.946,0.005539383,17.31,0.001178545,0.002314745,2.5E-07
"2019-06-09 21:45:00",83881,"CKVY",12.87,45.8,46.52,47.15,45.8,58.3,58.3,54.25,0.611,31.67,32.05,31.28,3.018,2.987,324.1,5.588,4.165,0,17.31,0.0002685329,0.001129573,2.5E-07
"2019-06-09 21:50:00",83882,"CKVY",12.86,44.94,45.09,45.8,44.63,61.01,62.01,58.3,0.619,32.27,32.6,31.89,3.37,3.213,338.3,7.813,4.384,0,17.31,0.0002685329,0.001129573,2.5E-07
"2019-06-09 21:55:00",83883,"CKVY",12.85,45.26,44.98,45.32,44.76,58.44,61.39,58.24,0.6,31.9,32.48,31.27,3.652,3.489,349.4,7.152,5.042,0,17.31,0.0002685329,0.001129573,2.5E-07
"2019-06-09 22:00:00",83884,"CKVY",12.84,45.82,45.74,46.06,45.2,57.35,58.41,55.98,0.601,31.34,31.61,31.02,3.937,3.795,356.4,7.887,5.699,0,17.31,0.0001326149,0.0008672994,2.5E-07
"2019-06-09 22:05:00",83885,"CKVY",12.86,45.69,45.92,46.19,45.69,56.15,57.42,55.08,0.586,31.28,31.67,30.91,4.261,4.112,358,7.886,5.699,0,17.31,0.0001326149,0.0008672994,2.5E-07
"2019-06-09 22:10:00",83886,"CKVY",12.86,45.76,45.7,45.94,45.38,55.29,57.01,55.02,0.578,30.92,31.24,30.36,4.189,4.261,350.1,9.96,4.822,0,17.31,0.0001326149,0.0008672994,2.5E-07
"2019-06-09 22:15:00",83887,"CKVY",12.84,44.58,45.72,46.06,44.58,59.34,59.37,53.99,0.594,30.63,31.49,30.16,3.387,3.889,348.9,15.46,3.946,0,17.31,0.001409878,0.002549461,2.5E-07
"2019-06-09 22:20:00",83888,"CKVY",12.85,41.87,42.17,44.58,41.31,63.66,65.51,59.41,0.574,30.74,31.45,29.76,1.925,2.659,189.4,80.8,0.877,0,17.31,0.001409878,0.002549461,2.5E-07
"2019-06-09 22:25:00",83889,"CKVY",12.85,41.69,41.94,42.43,41.56,63.46,66.27,61.67,0.568,30.44,31.76,29.81,1.044,1.431,13.46,16.63,1.973,0,17.31,0.001409878,0.002549461,2.5E-07
"2019-06-09 22:30:00",83890,"CKVY",12.83,39.16,40.62,41.81,39.16,74.51,74.51,63.39,0.605,31.04,31.91,30.13,0.855,0.85,120,56.15,1.973,0,17.31,-0.003504608,-0.004417162,2.5E-07
"2019-06-09 22:35:00",83891,"CKVY",12.85,40.65,39.56,40.72,38.86,69.1,74.86,68.76,0.594,31.31,31.78,30.82,1.204,0.996,215.2,30.19,1.973,0,17.31,-0.003504608,-0.004417162,2.5E-07
"2019-06-09 22:40:00",83892,"CKVY",12.85,39.61,41.17,42.14,39.61,70.41,70.41,62.65,0.581,30.64,31.29,29.97,1.537,1.387,241.5,5.201,2.63,0,17.31,-0.003504608,-0.004417162,2.5E-07
"2019-06-09 22:45:00",83893,"CKVY",12.85,38.13,38.87,39.67,38.13,74.11,74.11,70.44,0.578,30.85,31.05,30.54,1.588,1.546,250.2,13.48,2.63,0,17.31,-0.004288854,-0.005720218,2.5E-07
"2019-06-09 22:50:00",83894,"CKVY",12.84,37.32,37.87,38.31,37.32,76.89,76.93,73.91,0.581,30.73,30.91,30.5,1.71,1.68,249,8.45,2.411,0,17.3,-0.004288854,-0.005720218,2.5E-07
"2019-06-09 22:55:00",83895,"CKVY",12.84,36.96,36.87,37.45,36.58,77.37,78.68,76.89,0.576,30.63,30.89,30.4,1.548,1.605,283.9,25.82,2.85,0,17.3,-0.004288854,-0.005720218,2.5E-07
"2019-06-09 23:00:00",83896,"CKVY",12.82,38.69,37.91,38.69,36.89,73.98,77.41,73.98,0.589,30.79,31.2,30.48,1.775,1.696,311.2,6.091,2.63,0,17.3,-0.003777353,-0.004877079,2.5E-07
"2019-06-09 23:05:00",83897,"CKVY",12.83,37.51,38.34,38.81,37.51,78.23,78.3,73.7,0.595,31.47,32.31,30.92,1.931,1.805,334.2,26.06,3.288,0,17.3,-0.003777353,-0.004877079,2.5E-07
"2019-06-09 23:10:00",83898,"CKVY",12.83,36.35,36.99,37.57,36.16,82.9,82.9,78.27,0.602,31.84,32.31,31.29,2.267,2.114,53.57,12.25,3.946,0,17.3,-0.003777353,-0.004877079,2.5E-07
"2019-06-09 23:15:00",83899,"CKVY",12.83,37.34,36.91,37.4,36.28,81.1,83.8,81.1,0.613,32.07,32.27,31.62,2.126,2.213,131.8,31.13,2.411,0,17.3,-0.003454837,-0.004333862,2.5E-07
"2019-06-09 23:20:00",83900,"CKVY",12.8,37.77,37.29,37.77,36.97,80.3,82,80.3,0.617,32.1,32.4,31.7,1.757,1.945,322,69.27,1.973,0,17.3,-0.003454837,-0.004333862,2.5E-07
"2019-06-09 23:25:00",83901,"CKVY",12.82,38.03,38.04,38.21,37.71,79.42,80.3,78.18,0.617,32.15,32.5,31.85,1.032,1.421,297.2,24.52,1.315,0,17.3,-0.003454837,-0.004333862,2.5E-07
"2019-06-09 23:30:00",83902,"CKVY",12.8,38.83,38.28,38.89,37.9,75.68,79.39,75.58,0.606,31.85,32.29,31.63,0.958,0.895,263.2,5.926,3.069,0,17.3,-0.004307123,-0.005745473,2.5E-07
"2019-06-09 23:35:00",83903,"CKVY",12.81,38.28,38.35,38.89,37.97,74.38,76.47,74.27,0.583,31.35,31.94,30.83,1.901,1.42,275.2,7.657,4.822,0,17.3,-0.004307123,-0.005745473,2.5E-07
"2019-06-09 23:40:00",83904,"CKVY",12.82,36.86,37.83,38.46,36.79,76.75,76.75,74.34,0.569,30.79,31.11,30.14,2.563,2.278,237.2,30.12,4.603,0,17.3,-0.004307123,-0.005745473,2.5E-07
"2019-06-09 23:45:00",83905,"CKVY",12.81,37.35,36.95,37.35,36.18,77.43,79.39,76.71,0.585,30.74,31.04,30.06,2.815,2.767,209.1,16.06,3.069,0,17.3,-0.003112311,-0.003812573,2.5E-07
"2019-06-09 23:50:00",83906,"CKVY",12.81,35.99,36.87,37.41,35.99,80.2,80.3,77.43,0.575,31.04,31.44,30.5,2.126,2.534,253,20.06,2.63,0,17.3,-0.003112311,-0.003812573,2.5E-07
"2019-06-09 23:55:00",83907,"CKVY",12.78,35.37,35.52,36.12,35.25,82.3,82.3,79.77,0.575,30.21,30.65,29.93,1.996,1.983,327.9,6.845,2.63,0,17.3,-0.003112311,-0.003812573,2.5E-07
"2019-06-10 00:00:00",83908,"CKVY",12.8,34.82,35.43,35.68,34.82,84.4,84.5,82.1,0.577,30.77,31.14,30.52,1.717,1.885,4.939,59.68,2.411,0,17.3,-0.003310315,-0.004119151,2.5E-07
"2019-06-10 00:05:00",83909,"CKVY",12.8,34.32,34.25,34.88,33.95,88.4,88.4,84.4,0.593,30.7,31.26,30.27,1.733,1.688,162.4,7.748,2.411,0,17.3,-0.003310315,-0.004119151,2.5E-07
"2019-06-10 00:10:00",83910,"CKVY",12.8,35.13,34.94,35.25,34.32,83.4,88.6,82.9,0.577,31.02,31.59,30.21,1.84,1.852,208.7,25.98,3.288,0,17.3,-0.003310315,-0.004119151,2.5E-07
"2019-06-10 00:15:00",83911,"CKVY",12.78,35.08,35.43,35.63,35.01,82,83.3,81,0.567,30.45,30.8,30.09,1.772,1.773,294.2,41.05,1.754,0,17.3,-0.003857299,-0.004998952,2.5E-07
"2019-06-10 00:20:00",83912,"CKVY",12.79,34.28,34.67,35.14,34.27,86.5,86.5,82,0.579,30.42,30.77,29.96,1.302,1.571,19.67,53.99,1.096,0,17.3,-0.003857299,-0.004998952,2.5E-07
"2019-06-10 00:25:00",83913,"CKVY",12.79,35.02,34.43,35.02,34.09,85,87.1,85,0.586,30.76,30.99,30.61,0.642,0.901,66.97,0.148,1.096,0,17.3,-0.003857299,-0.004998952,2.5E-07
"2019-06-10 00:30:00",83914,"CKVY",12.79,34.53,34.69,35.02,34.47,85,85.1,83.5,0.575,30.4,30.98,30.06,0.35,0.515,133.9,38.03,1.534,0,17.3,-0.004837987,-0.006765036,2.5E-07
"2019-06-10 00:35:00",83915,"CKVY",12.77,34.66,34.46,34.72,34.29,85,86.2,85,0.578,30.61,30.79,30.41,0.448,0.346,236.1,54.47,1.973,0,17.3,-0.004837987,-0.006765036,2.5E-07
"2019-06-10 00:40:00",83916,"CKVY",12.78,34.16,34.56,34.84,34.04,86.5,86.6,83.4,0.576,30.49,30.83,30.16,0.57,0.51,278.7,95.5,2.63,0,17.3,-0.004837987,-0.006765036,2.5E-07
"2019-06-10 00:45:00",83917,"CKVY",12.78,34.41,34.24,34.53,34.04,86.5,88.1,86.3,0.582,30.83,31.2,30.4,0.623,0.587,164.1,21.36,1.096,0,17.3,-0.005646166,-0.008407877,2.5E-07
"2019-06-10 00:50:00",83918,"CKVY",12.77,34.97,34.88,35.28,34.35,83.6,86.5,83.4,0.575,30.8,31.07,30.42,0.394,0.543,190.3,0.124,0.219,0,17.3,-0.005646166,-0.008407877,2.5E-07
"2019-06-10 00:55:00",83919,"CKVY",12.77,35.83,35.48,35.89,34.9,81.5,83.7,81.5,0.581,30.7,30.91,30.46,0.186,0.316,190.3,0.122,0,0,17.3,-0.005646166,-0.008407877,2.5E-07
"2019-06-10 01:00:00",83920,"CKVY",12.75,36.89,36.26,36.95,35.77,78.81,81.6,78.81,0.585,30.91,31.15,30.65,0.042,0.091,190.2,0.048,0.658,0,17.3,-0.006060533,-0.009230818,2.5E-07
"2019-06-10 01:05:00",83921,"CKVY",12.76,36.28,36.78,37.08,36.27,81.8,82,78.7,0.593,31.35,31.72,30.85,0.166,0.108,190.1,0.095,1.096,0,17.3,-0.006060533,-0.009230818,2.5E-07
"2019-06-10 01:10:00",83922,"CKVY",12.76,34.92,35.6,36.4,34.79,83.1,85.8,81.3,0.571,31.16,31.61,30.18,0.656,0.302,196.4,12.8,3.726,0,17.3,-0.006060533,-0.009230818,2.5E-07
"2019-06-10 01:15:00",83923,"CKVY",12.73,32.57,33.18,34.92,32.44,88.3,88.4,83.1,0.552,29.51,30.38,29.02,1.799,1.256,229,4.668,4.384,0,17.3,-0.005580175,-0.008227048,2.5E-07
"2019-06-10 01:20:00",83924,"CKVY",12.76,31.7,32.1,32.57,31.58,88.4,88.4,87.7,0.533,28.97,29.52,28.52,2.23,2.081,275.8,20.27,3.288,0,17.3,-0.005580175,-0.008227048,2.5E-07
"2019-06-10 01:25:00",83925,"CKVY",12.75,32.26,31.89,32.32,31.58,90.6,90.6,88.4,0.559,29.19,29.87,28.63,2.156,2.264,354.9,38.37,2.411,0,17.3,-0.005580175,-0.008227048,2.5E-07
"2019-06-10 01:30:00",83926,"CKVY",12.71,34.18,33.34,34.18,32.32,86.2,90.7,86.1,0.575,30.41,30.77,29.86,1.646,1.907,334.8,9.85,3.069,0,17.3,-0.003570496,-0.004530901,2.5E-07
"2019-06-10 01:35:00",83927,"CKVY",12.74,34.79,34.66,35.1,34.11,81.6,86.1,81.6,0.557,30.2,30.47,29.75,1.559,1.619,320.8,7.395,3.507,0,17.3,-0.003570496,-0.004530901,2.5E-07
"2019-06-10 01:40:00",83928,"CKVY",12.73,33.74,34.23,34.92,33.68,83.7,83.7,80.6,0.548,29.4,29.87,29.13,1.547,1.524,179.8,31.19,2.411,0,17.3,-0.003570496,-0.004530901,2.5E-07
"2019-06-10 01:45:00",83929,"CKVY",12.73,34.86,34.2,34.92,33.68,83.1,85.2,83.1,0.569,30,30.42,29.32,1.632,1.556,191,14.85,2.85,0,17.3,-0.004001518,-0.005266924,2.5E-07
"2019-06-10 01:50:00",83930,"CKVY",12.71,33.81,34.79,35.17,33.75,83.3,83.3,80.9,0.547,29.94,30.35,29.07,1.652,1.589,176.7,45.72,2.192,0,17.3,-0.004001518,-0.005266924,2.5E-07
"2019-06-10 01:55:00",83931,"CKVY",12.72,32.89,33.13,33.81,32.82,88.5,88.5,83.3,0.56,29.63,29.99,29.13,1.367,1.593,89.7,7.491,1.534,0,17.3,-0.004001518,-0.005266924,2.5E-07
"2019-06-10 02:00:00",83932,"CKVY",12.72,32.89,32.59,32.89,32.21,89.6,90.2,88.5,0.567,29.78,30.18,29.41,1.211,1.295,123.5,17.84,2.85,0,17.3,-0.004125753,-0.0054834,2.5E-07
"2019-06-10 02:05:00",83933,"CKVY",12.71,32.95,33.06,33.32,32.83,87.7,89.6,87.6,0.557,29.95,30.4,29.64,0.824,1.018,121.6,3.467,1.754,0,17.3,-0.004125753,-0.0054834,2.5E-07
"2019-06-10 02:10:00",83934,"CKVY",12.71,33.2,32.94,33.2,32.7,89,89.1,87.7,0.571,29.95,30.32,29.65,0.876,0.807,90.1,23.68,1.096,0,17.31,-0.004125753,-0.0054834,2.5E-07
"2019-06-10 02:15:00",83935,"CKVY",12.69,34.81,33.89,34.81,33.14,83.8,89.5,83.8,0.573,30.7,31.18,30.24,0.378,0.658,98.3,7.187,0.877,0,17.31,-0.005024854,-0.007167256,2.5E-07
"2019-06-10 02:20:00",83936,"CKVY",12.7,34.13,34.78,35.18,34,83,83.8,82,0.552,30.01,30.52,29.34,0.639,0.461,310.1,21.3,1.534,0,17.31,-0.005024854,-0.007167256,2.5E-07
"2019-06-10 02:25:00",83937,"CKVY",12.69,32.52,33.69,34.19,32.52,85.8,85.8,83,0.535,29.63,30.1,28.73,1.022,0.785,270.5,13.67,3.288,0,17.31,-0.005024854,-0.007167256,2.5E-07
"2019-06-10 02:30:00",83938,"CKVY",12.69,31.9,31.71,32.52,31.34,90.5,90.7,85.8,0.551,28.73,29.53,28.16,1.922,1.47,272.8,3.925,3.946,0,17.31,-0.004861251,-0.006858625,2.5E-07
"2019-06-10 02:35:00",83939,"CKVY",12.69,31.78,32.03,32.33,31.72,87.3,90.5,87.2,0.528,29.29,29.67,28.37,2.472,2.195,253.9,6.41,3.507,0,17.31,-0.004861251,-0.006858625,2.5E-07
"2019-06-10 02:40:00",83940,"CKVY",12.69,31.72,31.76,31.96,31.53,90.3,90.3,87.3,0.545,28.96,29.2,28.42,2.94,2.795,263.3,4.297,3.946,0,17.31,-0.004861251,-0.006858625,2.5E-07
"2019-06-10 02:45:00",83941,"CKVY",12.68,30.6,31.09,31.84,30.48,90.8,90.9,88.5,0.524,28.42,29.37,27.56,2.306,2.648,129.4,71.81,3.069,0,17.31,-0.003167106,-0.003889748,2.5E-07
"2019-06-10 02:50:00",83942,"CKVY",12.68,31.84,31.32,31.84,30.66,92.2,92.9,90.9,0.559,29.36,29.86,28.35,1.755,2,272.7,24.7,2.192,0,17.31,-0.003167106,-0.003889748,2.5E-07
"2019-06-10 02:55:00",83943,"CKVY",12.68,31.65,31.77,31.9,31.59,91.6,92.2,91.5,0.552,29.66,29.8,29.41,0.946,1.348,358.2,54.72,1.534,0,17.31,-0.003167106,-0.003889748,2.5E-07
"2019-06-10 03:00:00",83944,"CKVY",12.67,31.78,31.68,31.84,31.53,91.8,91.8,91.5,0.556,29.53,29.73,29.36,0.576,0.708,2.902,52.63,0,0,17.31,-0.004335455,-0.005865037,2.5E-07
"2019-06-10 03:05:00",83945,"CKVY",12.67,31.72,31.75,31.96,31.53,92.6,92.7,91.7,0.559,29.71,29.98,29.52,0.486,0.522,138.3,84.4,1.973,0,17.31,-0.004335455,-0.005865037,2.5E-07
"2019-06-10 03:10:00",83946,"CKVY",12.66,32.09,31.9,32.21,31.47,93.4,93.8,92.6,0.573,30.22,30.64,29.71,0.758,0.637,113.6,7.552,2.192,0,17.31,-0.004335455,-0.005865037,2.5E-07
"2019-06-10 03:15:00",83947,"CKVY",12.66,32.21,31.95,32.27,31.78,93.2,93.5,93,0.574,30.21,30.55,29.99,1.378,1.05,88.7,5.684,2.63,0,17.31,-0.005084117,-0.00733898,2.5E-07
"2019-06-10 03:20:00",83948,"CKVY",12.66,32.21,32.21,32.46,31.9,91.6,93.2,91.1,0.564,30.08,30.65,29.59,1.833,1.692,78.16,13.99,2.85,0,17.31,-0.005084117,-0.00733898,2.5E-07
"2019-06-10 03:25:00",83949,"CKVY",12.65,32.71,32.31,32.71,31.97,92.1,92.4,91.3,0.579,30.21,30.73,29.73,1.835,1.832,81.3,0.355,2.192,0,17.31,-0.005084117,-0.00733898,2.5E-07
"2019-06-10 03:30:00",83950,"CKVY",12.65,33.64,33.05,33.7,32.52,89.9,92.1,89.9,0.587,30.87,31.23,30.46,1.603,1.72,62.19,22.3,2.192,0,17.31,-0.00403527,-0.005287398,2.5E-07
"2019-06-10 03:35:00",83951,"CKVY",12.64,33.52,33.37,33.82,32.9,87.7,89.9,86.6,0.569,30.16,31.03,29.37,1.537,1.563,3.74,10.94,2.85,0,17.31,-0.00403527,-0.005287398,2.5E-07
"2019-06-10 03:40:00",83952,"CKVY",12.64,34.2,33.94,34.2,33.46,84.3,87.7,84.2,0.562,30.2,30.5,29.88,1.788,1.6,320.1,11.34,3.069,0,17.31,-0.00403527,-0.005287398,2.5E-07
"2019-06-10 03:45:00",83953,"CKVY",12.64,33.34,33.72,34.2,33.21,85.1,85.2,83.5,0.549,29.48,29.94,29.1,2.458,2.148,317.1,4.386,3.946,0,17.31,-0.003831719,-0.004969405,2.5E-07
"2019-06-10 03:50:00",83954,"CKVY",12.64,32.47,32.67,33.34,32.28,87.3,87.4,85.2,0.544,29,29.37,28.72,2.409,2.457,333,8.47,3.069,0,17.31,-0.003831719,-0.004969405,2.5E-07
"2019-06-10 03:55:00",83955,"CKVY",12.63,31.98,32.54,32.84,31.98,85.8,87.6,85.2,0.524,29.01,29.41,28.17,2.349,2.411,297.2,21.96,2.63,0,17.31,-0.003831719,-0.004969405,2.5E-07
"2019-06-10 04:00:00",83956,"CKVY",12.61,31.3,31.35,31.98,30.99,91.2,91.3,85.9,0.542,28.33,29.04,27.99,1.983,2.124,263.2,4.598,3.288,0,17.31,-0.003227374,-0.003999049,2.5E-07
"2019-06-10 04:05:00",83957,"CKVY",12.62,30.68,31.24,31.54,30.61,91,92.3,90.8,0.527,29.11,29.57,28.29,1.789,1.901,250.8,28.61,2.63,0,17.31,-0.003227374,-0.003999049,2.5E-07
"2019-06-10 04:10:00",83958,"CKVY",12.62,30.8,30.69,30.99,30.43,92.7,92.8,91,0.539,28.58,29.15,28.16,1.636,1.688,206.2,16.43,2.63,0,17.31,-0.003227374,-0.003999049,2.5E-07
"2019-06-10 04:15:00",83959,"CKVY",12.63,31.05,31.03,31.36,30.74,90.7,92.7,90.2,0.533,28.77,29.12,28.47,1.695,1.712,250.6,32.8,3.726,0,17.31,-0.00387093,-0.005047575,2.5E-07
"2019-06-10 04:20:00",83960,"CKVY",12.62,31.23,31.08,31.3,30.92,91.6,91.7,90.7,0.542,28.83,29.15,28.56,1.854,1.737,231.4,5,2.85,0,17.31,-0.00387093,-0.005047575,2.5E-07
"2019-06-10 04:25:00",83961,"CKVY",12.62,31.05,31.09,31.3,30.86,91.5,91.7,91,0.538,28.85,29.13,28.58,1.361,1.65,236.8,0.144,0.877,0,17.31,-0.00387093,-0.005047575,2.5E-07
"2019-06-10 04:30:00",83962,"CKVY",12.62,30.49,30.78,31.11,30.37,92,92.1,91.4,0.529,28.64,28.99,28.26,0.759,1.033,324.6,64.54,1.534,0,17.31,-0.004137279,-0.0055272,2.5E-07
"2019-06-10 04:35:00",83963,"CKVY",12.62,30.31,30.35,30.49,30.24,93,93.1,92,0.53,28.46,28.62,28.22,0.183,0.445,2.093,0.078,0,0,17.31,-0.004137279,-0.0055272,2.5E-07
"2019-06-10 04:40:00",83964,"CKVY",12.62,30.49,30.32,30.49,30.18,93.5,93.6,93,0.537,28.64,28.86,28.47,0.149,0.151,2.001,0.078,0,0,17.31,-0.004137279,-0.0055272,2.5E-07
"2019-06-10 04:45:00",83965,"CKVY",12.61,30.49,30.43,30.55,30.24,93.7,93.7,93.2,0.538,28.76,28.96,28.52,0,0.088,2.112,0.077,0,0,17.31,-0.005604557,-0.008640986,0.002066823
"2019-06-10 04:50:00",83966,"CKVY",12.61,30.55,30.5,30.68,30.31,94.4,94.4,93.6,0.544,28.95,29.26,28.68,0,0,0,0,0,0,17.31,-0.005604557,-0.008640986,0.002066823
"2019-06-10 04:55:00",83967,"CKVY",12.6,30.56,30.51,30.62,30.37,95.1,95.1,94.4,0.548,29.2,29.37,29.03,0.012,0,234.4,15.24,1.315,0,17.31,-0.005604557,-0.008640986,0.002066823
"2019-06-10 05:00:00",83968,"CKVY",12.59,30.5,30.54,30.81,30.25,94.4,95.5,94.3,0.542,29.28,29.65,28.88,0.59,0.274,221.8,8.29,2.411,0,17.31,-0.005818267,-0.009169166,0.008543421
"2019-06-10 05:05:00",83969,"CKVY",12.61,29.26,29.96,30.56,29.26,93.2,94.3,92.8,0.51,28.25,29.13,27.53,1.381,0.968,233.6,6.693,3.288,0,17.31,-0.005818267,-0.009169166,0.008543421
"2019-06-10 05:10:00",83970,"CKVY",12.59,29.63,29.28,29.63,29.01,94.8,94.8,93.2,0.526,27.78,28.33,27.38,1.826,1.64,263.8,15.24,2.192,0,17.31,-0.005818267,-0.009169166,0.008543421
"2019-06-10 05:15:00",83971,"CKVY",12.58,29.64,29.56,29.82,29.2,94.8,95.1,94.3,0.526,28.24,28.58,27.79,1.754,1.83,319.3,18.31,1.973,0,17.31,0.0004825791,0.0007653943,0.02056122
"2019-06-10 05:20:00",83972,"CKVY",12.6,30.44,30.12,30.44,29.57,94.3,95.2,94.2,0.541,28.81,29.01,28.29,1.7,1.746,315.3,3.445,2.85,0,17.31,0.0004825791,0.0007653943,0.02056122
"2019-06-10 05:25:00",83973,"CKVY",12.6,30.38,30.44,30.63,30.25,93.2,94.3,93,0.533,28.81,29.14,28.49,1.645,1.674,324.3,8.47,2.192,0.007631252,17.31,0.0004825791,0.0007653943,0.02056122
"2019-06-10 05:30:00",83974,"CKVY",12.6,30.81,30.7,30.87,30.38,93.4,93.7,93.2,0.543,29.05,29.25,28.66,1.389,1.502,359.4,18.8,1.754,0.07983273,17.31,0.0005465315,0.0008668516,0.04462534
"2019-06-10 05:35:00",83975,"CKVY",12.59,30.94,31.04,31.25,30.75,91.3,93.5,91.2,0.534,29.1,29.52,28.56,0.792,1.138,36.51,0.133,1.754,0.2747175,17.31,0.0005465315,0.0008668516,0.04462534
"2019-06-10 05:40:00",83976,"CKVY",12.57,30.75,30.77,31,30.5,92.5,92.6,90.9,0.537,28.6,28.91,28.32,0.389,0.558,36.74,0.116,0,0.6765617,17.31,0.0005465315,0.0008668516,0.04462534
"2019-06-10 05:45:00",83977,"CKVY",12.58,30.63,30.61,30.94,30.38,93.3,93.3,92.3,0.539,28.72,29.03,28.49,0.14,0.267,36.75,0,0,1.240868,17.31,0.000528761,0.000720162,0.0784639
"2019-06-10 05:50:00",83978,"CKVY",12.57,30.26,30.45,30.75,30.13,93.9,93.9,93.2,0.534,28.81,29.11,28.51,0.301,0.151,131.9,41.76,1.534,2.103138,17.31,0.000528761,0.000720162,0.0784639
"2019-06-10 05:55:00",83979,"CKVY",12.59,30.75,30.48,30.82,30.13,93.6,94.4,93.6,0.544,28.97,29.2,28.6,0.907,0.575,179.4,4.086,2.63,3.368842,17.31,0.000528761,0.000720162,0.0784639
"2019-06-10 06:00:00",83980,"CKVY",12.59,30.32,30.85,31.19,30.26,90.5,93.6,90.5,0.517,28.86,29.33,27.82,1.648,1.309,179,9.41,3.069,5.007337,17.31,0.0009658246,0.001167942,0.116696
"2019-06-10 06:05:00",83981,"CKVY",12.59,30.01,30.17,30.51,29.89,92.3,92.5,90.3,0.52,28.08,28.59,27.44,2.142,1.97,169.6,5.096,3.288,6.799628,17.32,0.0009658246,0.001167942,0.116696
"2019-06-10 06:10:00",83982,"CKVY",12.6,31.62,30.84,31.62,30.01,92.4,93.7,92.3,0.556,29.07,29.74,28.07,2.083,2.149,206.2,27.64,2.411,8.486782,17.31,0.0009658246,0.001167942,0.116696
"2019-06-10 06:15:00",83983,"CKVY",12.61,31.25,31.76,32.05,31.25,91.4,92.4,91.3,0.541,29.63,29.94,29,1.973,1.976,234.5,5.511,2.411,10.26546,17.32,0.001911135,0.002485225,0.1576517
"2019-06-10 06:20:00",83984,"CKVY",12.6,30.14,30.84,31.31,30.14,91.8,92.5,91.4,0.52,28.79,29.14,28.04,1.885,1.861,269.4,14.44,2.63,12.28291,17.32,0.001911135,0.002485225,0.1576517
"2019-06-10 06:25:00",83985,"CKVY",12.67,30.76,30.45,30.82,29.95,91.5,92.7,91.5,0.531,28.46,28.78,27.83,2.167,2.036,264.8,5.366,3.069,15.31751,17.32,0.001911135,0.002485225,0.1576517
"2019-06-10 06:30:00",83986,"CKVY",12.82,30.51,30.69,30.88,30.45,90.4,91.5,90.3,0.52,28.31,28.68,27.99,2.112,2.169,275.8,3.046,2.192,31.79036,17.32,0.005158233,0.005963115,0.2005009
"2019-06-10 06:35:00",83987,"CKVY",12.95,30.88,30.62,30.94,30.32,90.7,90.8,90.3,0.53,28.21,28.56,27.86,1.832,2.005,288.1,3.811,1.754,55.70418,17.32,0.005158233,0.005963115,0.2005009
"2019-06-10 06:40:00",83988,"CKVY",13.08,32.3,31.48,32.36,30.82,90.2,90.9,90.2,0.557,29.09,29.87,28.43,1.083,1.467,290.8,0.077,1.096,81.84376,17.32,0.005158233,0.005963115,0.2005009
"2019-06-10 06:45:00",83989,"CKVY",13.2,33.48,32.78,33.48,32.24,86.6,90.2,86.6,0.561,29.76,29.98,29.49,0.772,0.893,26.55,49.55,1.754,97.85078,17.32,0.009905129,0.01098069,0.2441366
"2019-06-10 06:50:00",83990,"CKVY",13.32,34.59,34.17,34.65,33.29,83,86.6,82.7,0.563,29.98,30.35,29.58,0.51,0.608,55.94,2.799,1.534,109.7579,17.33,0.009905129,0.01098069,0.2441366
"2019-06-10 06:55:00",83991,"CKVY",13.44,34.47,34.57,34.72,34.35,82.3,83,81.5,0.555,29.72,30.08,29.44,0.655,0.531,330,28.78,1.534,121.9759,17.33,0.009905129,0.01098069,0.2441366
"2019-06-10 07:00:00",83992,"CKVY",13.58,34.53,34.48,34.59,34.34,82.4,83.6,82.1,0.557,29.8,30.14,29.49,0.668,0.695,308.2,18.79,1.754,134.3463,17.33,0.01411884,0.01538785,0.2881714
"2019-06-10 07:05:00",83993,"CKVY",13.7,34.47,34.48,34.65,34.28,82.6,83.7,81.8,0.557,29.73,30.21,29.36,1.002,0.852,310,10.11,2.192,146.9294,17.33,0.01411884,0.01538785,0.2881714
"2019-06-10 07:10:00",83994,"CKVY",14.02,34.46,34.44,34.59,34.34,83.6,83.6,82.3,0.563,29.77,30.14,29.53,1.355,1.193,299.1,7.686,2.411,159.9318,17.34,0.01411884,0.01538785,0.2881714
"2019-06-10 07:15:00",83995,"CKVY",13.93,34.9,34.61,34.96,34.4,85.5,85.5,83.6,0.586,30.41,31.05,29.96,1.512,1.469,293.5,8.25,2.192,173.2413,17.34,0.01795332,0.01975038,0.3326874
"2019-06-10 07:20:00",83996,"CKVY",13.86,35.58,35.3,35.7,34.77,85.3,86.3,85.2,0.601,31.48,31.9,30.85,1.188,1.378,272.2,28.38,1.754,186.7023,17.34,0.01795332,0.01975038,0.3326874
"2019-06-10 07:25:00",83997,"CKVY",13.81,36.38,35.86,36.44,35.57,84.7,85.6,84.1,0.616,31.63,32.27,31.29,0.73,0.993,237.9,14.98,1.534,200.3308,17.34,0.01795332,0.01975038,0.3326874
"2019-06-10 07:30:00",83998,"CKVY",13.78,37.37,37.02,37.37,36.38,81.4,84.9,81.2,0.615,32.42,32.89,31.95,0.296,0.468,278.2,15.37,0.438,214.2724,17.35,0.02271771,0.02469639,0.3760446
"2019-06-10 07:35:00",83999,"CKVY",13.75,37.98,38,38.42,37.37,77.99,81.8,77.99,0.604,32.23,32.67,31.63,0.381,0.25,324.7,8.34,2.63,228.7184,17.35,0.02271771,0.02469639,0.3760446
"2019-06-10 07:40:00",84000,"CKVY",13.73,38.41,38.09,38.41,37.79,79.29,79.29,74.79,0.625,31.43,32.57,30.65,0.783,0.535,358.4,19.89,3.069,243.7199,17.35,0.02271771,0.02469639,0.3760446
"2019-06-10 07:45:00",84001,"CKVY",13.73,39.33,38.82,39.33,38.35,74.82,79.32,74.68,0.611,32.15,32.92,31.32,1.13,1.027,341.3,22.89,2.85,259.0002,17.35,0.02888841,0.03127429,0.4199542
"2019-06-10 07:50:00",84002,"CKVY",13.72,39.52,39.72,39.95,39.15,68.05,76.26,68.02,0.56,31.46,33.02,29.86,1.14,1.173,331.9,21.76,2.192,274.0345,17.35,0.02888841,0.03127429,0.4199542
"2019-06-10 07:55:00",84003,"CKVY",13.72,39.51,39.64,39.89,39.45,68.08,71.69,67.43,0.56,30.37,31.43,29.63,1.125,1.117,315.4,20.22,3.069,288.9541,17.35,0.02888841,0.03127429,0.4199542
"2019-06-10 08:00:00",84004,"CKVY",13.72,39.63,39.6,39.88,39.38,70.72,72.06,67.87,0.585,30.68,31.55,29.73,1.458,1.222,314,10.96,3.946,303.8432,17.36,0.03484998,0.03836045,0.4640284
"2019-06-10 08:05:00",84005,"CKVY",13.73,40.19,39.93,40.31,39.38,64.85,72.61,63.75,0.548,30.58,31.65,28.82,2.018,1.759,320.6,20.29,4.165,319.1123,17.36,0.03484998,0.03836045,0.4640284
"2019-06-10 08:10:00",84006,"CKVY",13.73,41.61,40.77,41.61,40.19,66.77,68.97,62.85,0.596,30.44,31.69,29.14,2.045,2.08,324.8,28.51,3.069,334.6125,17.36,0.03484998,0.03836045,0.4640284
"2019-06-10 08:15:00",84007,"CKVY",13.74,41.79,41.53,41.85,41.24,63.95,66.5,61.1,0.575,29.99,31.17,28.93,2.374,2.226,342,19.61,4.603,350.4449,17.36,0.04110397,0.04615708,0.5068542
"2019-06-10 08:20:00",84008,"CKVY",13.74,42.1,42.06,42.47,41.61,61.75,68.66,61.27,0.562,30.8,32.79,29.39,2.556,2.448,334,17.53,4.603,366.359,17.36,0.04110397,0.04615708,0.5068542
"2019-06-10 08:25:00",84009,"CKVY",13.74,42.65,42.39,42.71,41.97,61.3,67.21,60.24,0.57,30.76,32.37,29.55,3.102,2.839,328.9,20.75,4.822,382.0716,17.36,0.04110397,0.04615708,0.5068542
"2019-06-10 08:30:00",84010,"CKVY",13.75,43.08,42.8,43.26,42.4,62.12,66.35,56.73,0.587,30.42,32.4,28.32,2.957,3.019,350.8,23.98,4.603,397.5589,17.36,0.04800471,0.05468929,0.5479193
"2019-06-10 08:35:00",84011,"CKVY",13.75,43.45,43.42,43.82,43.02,59.65,65.8,57.42,0.571,31.65,32.96,29.36,3.049,2.99,338.7,19.04,5.699,404.2375,17.36,0.04800471,0.05468929,0.5479193
"2019-06-10 08:40:00",84012,"CKVY",13.73,43.88,43.59,43.94,43.32,59.44,65.01,57.69,0.579,31.04,32.7,29.48,3.032,3.035,331.9,16.9,4.603,416.1696,17.36,0.04800471,0.05468929,0.5479193
"2019-06-10 08:45:00",84013,"CKVY",13.75,44.67,44.31,44.73,43.82,61.91,63.45,58.89,0.622,31.65,32.82,30.49,3.175,3.122,332.4,26.18,4.822,431.368,17.37,0.05339633,0.06098314,0.5872096
"2019-06-10 08:50:00",84014,"CKVY",13.75,45.04,44.76,45.16,44.49,61.49,63.25,54.04,0.626,30.58,33.43,29,3.04,3.149,317.6,21.85,4.822,455.0826,17.37,0.05339633,0.06098314,0.5872096
"2019-06-10 08:55:00",84015,"CKVY",13.75,45.29,45.14,45.41,44.86,57.61,62.59,55.9,0.592,31.76,33.14,30.42,3.11,3.057,0.544,24.13,5.48,473.412,17.37,0.05339633,0.06098314,0.5872096
"2019-06-10 09:00:00",84016,"CKVY",13.75,46.15,45.88,46.39,45.29,57.03,65.3,55.48,0.605,32.71,34.82,30.79,3.099,3.078,8.15,25.19,5.918,488.5615,17.37,0.06170584,0.07032037,0.6253214
"2019-06-10 09:05:00",84017,"CKVY",13.75,46.7,46.48,46.82,45.96,54.48,63.99,53.42,0.591,32.46,35.05,30.59,3.033,3.104,350.8,23.78,5.261,503.5161,17.37,0.06170584,0.07032037,0.6253214
"2019-06-10 09:10:00",84018,"CKVY",13.75,47.24,47.1,47.49,46.57,56.84,60.9,54.1,0.629,32.75,34.6,31.07,2.723,2.878,2.153,38.01,4.165,518.3672,17.37,0.06170584,0.07032037,0.6253214
"2019-06-10 09:15:00",84019,"CKVY",13.75,47.42,47.46,47.73,47.11,54.92,60.69,51.49,0.612,32.6,34.71,30.28,2.637,2.683,327.2,20.67,5.042,532.7511,17.37,0.06918734,0.07836054,0.6610489
"2019-06-10 09:20:00",84020,"CKVY",13.75,48.22,47.73,48.29,47.36,50.46,58.42,50.15,0.579,31.77,33.78,30.51,2.34,2.517,20.07,47.37,4.384,547.1976,17.37,0.06918734,0.07836054,0.6610489
"2019-06-10 09:25:00",84021,"CKVY",13.72,49.58,49.14,49.58,48.22,56.67,57.15,49.01,0.685,32.27,35.06,30.61,1.919,2.122,65.53,50.72,3.726,561.9476,17.37,0.06918734,0.07836054,0.6610489
"2019-06-10 09:30:00",84022,"CKVY",13.73,50.32,50.58,51.13,49.64,49.01,56.56,46.71,0.609,32.9,34.92,31.09,1.267,1.547,182.4,48.66,2.411,577.0093,17.37,0.07790355,0.08701733,0.6959262
"2019-06-10 09:35:00",84023,"CKVY",13.74,50.32,49.87,50.32,49.64,53.78,54.16,48.05,0.668,32.52,34.26,31.17,1.043,1.121,289.1,52.55,2.63,591.7263,17.37,0.07790355,0.08701733,0.6959262
"2019-06-10 09:40:00",84024,"CKVY",13.74,51.25,50.97,51.37,50.26,53.61,56.91,46.61,0.689,33.4,36.39,31.24,0.918,0.99,201.4,42.26,2.85,605.7472,17.37,0.07790355,0.08701733,0.6959262
"2019-06-10 09:45:00",84025,"CKVY",13.73,50.37,51.15,51.8,50.31,50.65,56.42,46.81,0.63,33.38,36.7,31.17,1.26,1.116,238.7,26.92,4.384,619.3571,17.37,0.08538917,0.09331,0.7276126
"2019-06-10 09:50:00",84026,"CKVY",13.73,52.59,51.63,52.71,50.37,51.27,56.42,46.26,0.692,33.94,36.74,32.07,1.209,1.192,55.02,82.8,2.85,632.9789,17.38,0.08538917,0.09331,0.7276126
"2019-06-10 09:55:00",84027,"CKVY",13.72,52.52,52.59,52.84,52.22,46.5,55.28,46.5,0.626,34.53,36.86,32.63,1.491,1.272,204.1,58.84,3.946,646.9627,17.38,0.08538917,0.09331,0.7276126
"2019-06-10 10:00:00",84028,"CKVY",13.72,52.77,52.11,52.83,51.59,44.54,51.4,44.54,0.605,32.77,34.87,31.56,1.58,1.641,131.7,34.61,3.946,661.2396,17.38,0.09307276,0.1022252,0.7571372
"2019-06-10 10:05:00",84029,"CKVY",13.7,54.12,53.75,54.62,52.77,40.35,53.94,39.73,0.576,32.84,38.02,30.24,1.597,1.519,90.9,71.05,2.85,675.7287,17.38,0.09307276,0.1022252,0.7571372
"2019-06-10 10:10:00",84030,"CKVY",13.71,54.31,54.45,54.99,54,44.12,48.04,39.87,0.635,32.54,35.7,30.28,1.54,1.603,115.6,44.08,3.946,689.8032,17.38,0.09307276,0.1022252,0.7571372
"2019-06-10 10:15:00",84031,"CKVY",13.7,55.36,54.69,55.36,54.25,46.73,48.1,37.74,0.698,32.69,36.08,29.1,1.253,1.358,167.6,58.27,3.946,703.5164,17.38,0.1019722,0.1124714,0.7860256
"2019-06-10 10:20:00",84032,"CKVY",13.7,54.79,55.07,55.48,54.73,35.68,48.44,34.79,0.522,31.89,36.21,27.65,1.926,1.624,171.6,20.59,5.261,716.8933,17.38,0.1019722,0.1124714,0.7860256
"2019-06-10 10:25:00",84033,"CKVY",13.69,54.72,54.44,54.84,53.98,37.12,43.15,32.42,0.542,29.06,32.72,25.34,2.068,2.045,175.5,42.46,4.384,730.3826,17.38,0.1019722,0.1124714,0.7860256
"2019-06-10 10:30:00",84034,"CKVY",13.67,55.08,55.02,55.39,54.65,36.02,44.11,34.06,0.533,29.91,33.43,27.42,2.599,2.269,166,30.13,5.042,744.2285,17.38,0.1090226,0.1215721,0.8138416
"2019-06-10 10:35:00",84035,"CKVY",13.68,56.38,56.07,56.81,55.08,35.95,46.41,33.07,0.557,31.13,35.71,27.81,2.368,2.485,148.1,26.01,4.165,757.123,17.38,0.1090226,0.1215721,0.8138416
"2019-06-10 10:40:00",84036,"CKVY",13.68,56.31,55.91,56.62,55.45,35.88,46.24,32.86,0.555,29.94,35.67,27.04,2.275,2.356,107.9,57.95,4.603,767.3954,17.38,0.1090226,0.1215721,0.8138416
"2019-06-10 10:45:00",84037,"CKVY",13.66,56.5,56.39,57.05,55.82,36.32,44.97,31.97,0.566,30.29,35.7,26.77,2.121,2.238,138.4,26.32,3.946,753.8694,17.38,0.1116181,0.1255724,0.8362894
"2019-06-10 10:50:00",84038,"CKVY",13.67,57.24,56.85,57.3,56.37,33.61,39.96,31.69,0.538,29.62,32.63,27.12,2.048,2.157,158,24.96,4.165,756.1235,17.38,0.1116181,0.1255724,0.8362894
"2019-06-10 10:55:00",84039,"CKVY",13.65,56.68,57.17,57.67,56.68,35.74,44.18,32.79,0.56,30.9,35.93,28.31,1.984,1.886,156.9,73.7,5.261,753.2575,17.38,0.1116181,0.1255724,0.8362894
"2019-06-10 11:00:00",84040,"CKVY",13.64,57.18,56.67,57.18,56.25,38.14,42.19,33.85,0.609,30.42,34.04,28.47,2.215,2.079,184.5,14.25,5.699,767.7989,17.38,0.1169398,0.1306157,0.8563657
"2019-06-10 11:05:00",84041,"CKVY",13.66,57.05,57.35,57.85,56.93,35.94,43.32,34.3,0.571,31.92,35.65,29.33,2.445,2.257,130.5,40.72,6.138,788.6164,17.38,0.1169398,0.1306157,0.8563657
"2019-06-10 11:10:00",84042,"CKVY",13.66,58.27,57.43,58.27,56.8,36.56,44.99,30.93,0.607,32.01,36.77,27.69,2.792,2.705,135,46.29,8.11,809.2748,17.38,0.1169398,0.1306157,0.8563657
"2019-06-10 11:15:00",84043,"CKVY",13.65,59.01,58.92,59.45,58.27,30.14,42.04,29.97,0.514,31.57,35.79,27.5,2.975,2.786,158.4,20.81,6.795,830.6766,17.38,0.1255613,0.1412259,0.8715923
"2019-06-10 11:20:00",84044,"CKVY",13.63,58.27,58.39,59.01,57.71,31.1,38.17,28.43,0.516,29.41,33.47,25.64,3.543,3.328,143.1,17.79,7.453,832.108,17.38,0.1255613,0.1412259,0.8715923
"2019-06-10 11:25:00",84045,"CKVY",13.64,59.86,59.12,59.99,58.27,30.86,40.67,28.02,0.542,30.07,35.78,25.56,4.346,3.942,150.8,11.28,9.43,846.4274,17.38,0.1255613,0.1412259,0.8715923
"2019-06-10 11:30:00",84046,"CKVY",13.64,59.24,59.64,60.11,59.12,28.73,42.69,26.5,0.494,29.82,37.27,24.91,5.035,4.776,153.4,19.82,10.08,865.8571,17.38,0.1345163,0.1552964,0.8879045
"2019-06-10 11:35:00",84047,"CKVY",13.6,59.61,59.3,59.67,58.69,36.96,42.35,24.76,0.644,28.47,36.51,23.27,5.232,5.033,165,19.71,8.55,881.921,17.38,0.1345163,0.1552964,0.8879045
"2019-06-10 11:40:00",84048,"CKVY",13.63,60.04,59.84,60.29,59.37,31.34,37.44,27.74,0.554,30,33.96,26.27,5.398,5.319,165.1,17.34,8.99,890.1603,17.38,0.1345163,0.1552964,0.8879045
"2019-06-10 11:45:00",84049,"CKVY",13.63,59.8,59.87,60.11,59.61,37.79,37.79,29.21,0.663,30.58,34.03,27.79,4.975,5.251,113.7,34.06,7.672,896.4783,17.38,0.1399305,0.1643816,0.8990396
"2019-06-10 11:50:00",84050,"CKVY",13.62,60.72,60.51,60.85,59.74,40.67,42.24,29.32,0.737,32.91,37.67,28.3,4.869,4.932,138.8,22.12,7.891,902.5703,17.38,0.1399305,0.1643816,0.8990396
"2019-06-10 11:55:00",84051,"CKVY",13.61,60.66,60.21,60.79,59.74,33.12,40.25,29.35,0.599,31.16,36.45,27.74,4.279,4.691,134.7,24.63,9.86,909.0022,17.38,0.1399305,0.1643816,0.8990396
"2019-06-10 12:00:00",84052,"CKVY",13.62,60.35,60.4,60.85,59.98,35.04,39.09,28.77,0.627,31.21,35.55,27.57,4.231,4.121,85.9,17.27,9.21,914.8201,17.38,0.1429665,0.1657976,0.9045882
"2019-06-10 12:05:00",84053,"CKVY",13.62,60.29,60.5,60.79,60.29,30.72,44.16,29.69,0.548,32.23,38.81,28.67,4.33,4.39,77.39,23.32,8.11,920.8408,17.38,0.1429665,0.1657976,0.9045882
"2019-06-10 12:10:00",84054,"CKVY",13.6,61.16,61.03,61.71,60.23,34.01,41.45,28.18,0.626,32.57,37.75,27.72,4.215,4.219,73.74,28.7,6.576,927.5861,17.38,0.1429665,0.1657976,0.9045882
"2019-06-10 12:15:00",84055,"CKVY",13.61,63.43,62.5,63.68,61.09,28.77,44.33,28.7,0.574,34.3,40.31,30.26,3.156,3.759,95,57.44,3.288,935.0029,17.38,0.1473669,0.1693804,0.9078432
"2019-06-10 12:20:00",84056,"CKVY",13.61,61.14,62.35,63.37,61.02,30.58,39.91,27.15,0.562,31.35,38.56,27.17,2.43,2.73,17.46,56.75,8.33,943.1857,17.38,0.1473669,0.1693804,0.9078432
"2019-06-10 12:25:00",84057,"CKVY",13.61,62.44,61.83,62.62,61.14,29.55,41.79,28.87,0.569,33.03,38.9,28.72,2.158,2.24,8.32,47.99,6.576,928.4476,17.38,0.1473669,0.1693804,0.9078432
"2019-06-10 12:30:00",84058,"CKVY",13.61,62.43,62.4,62.81,62.06,38.05,42.1,28.15,0.733,33.98,39.13,28.97,2.975,2.564,6.814,52.13,6.576,919.6849,17.38,0.1442373,0.1619012,0.9097911
"2019-06-10 12:35:00",84059,"CKVY",13.59,62.67,62.75,63.3,62.31,41.03,41.2,27.46,0.797,33.6,38.9,28.74,2.985,3.01,117.8,43.28,5.261,906.2189,17.38,0.1442373,0.1619012,0.9097911
"2019-06-10 12:40:00",84060,"CKVY",13.6,62.05,62.19,62.98,61.56,30.99,44.84,29,0.589,32.99,41.08,29.43,3.901,3.384,332.7,15.77,8.99,894.72,17.38,0.1442373,0.1619012,0.9097911
"2019-06-10 12:45:00",84061,"CKVY",13.6,62.05,62.25,62.92,61.74,32.12,41.92,29.89,0.61,34.82,38.79,30.14,4.408,4.223,10.65,25.74,9.64,867.7897,17.38,0.1374981,0.15754,0.9071577
"2019-06-10 12:50:00",84062,"CKVY",13.59,63.03,62.72,63.28,62.05,35.72,42.02,32.15,0.702,35.83,39.85,32.05,4.771,4.586,354.7,21.58,6.795,847.3569,17.38,0.1374981,0.15754,0.9071577
"2019-06-10 12:55:00",84063,"CKVY",13.59,62.91,62.78,63.16,62.42,42.19,42.84,29.1,0.826,34.06,39.9,30.07,4.085,4.444,84.3,40.75,7.672,883.3909,17.38,0.1374981,0.15754,0.9071577
"2019-06-10 13:00:00",84064,"CKVY",13.57,63.16,63.52,63.9,62.91,34.31,47.2,30.54,0.678,36.41,42.68,31.71,3.531,3.654,52.01,55.34,7.672,928.1204,17.38,0.1522252,0.1748908,0.9006276
"2019-06-10 13:05:00",84065,"CKVY",13.57,62.66,62.8,63.4,62.35,34.24,43.46,31.57,0.665,35.65,40.34,32.19,4.367,3.935,0.54,31.49,11.18,969.7136,17.38,0.1522252,0.1748908,0.9006276
"2019-06-10 13:10:00",84066,"CKVY",13.59,63.4,62.77,63.47,62.29,36.57,42.5,31.81,0.729,35.34,39.69,32.08,4.911,4.718,341.4,30.19,8.77,973.3096,17.38,0.1522252,0.1748908,0.9006276
"2019-06-10 13:15:00",84067,"CKVY",13.59,63.77,63.22,63.77,62.72,47.3,47.3,31.71,0.955,36.39,43.36,32.29,5.292,5.402,8.91,27.38,9.86,976.3569,17.38,0.1548713,0.1787278,0.8925506
"2019-06-10 13:20:00",84068,"CKVY",13.59,63.65,64.15,64.45,63.65,34.69,47.61,31.5,0.697,36.9,43.53,33.26,4.744,4.937,5.91,25.91,10.3,974.8582,17.38,0.1548713,0.1787278,0.8925506
"2019-06-10 13:25:00",84069,"CKVY",13.57,63.59,63.76,64.14,63.4,35.65,43.32,30.99,0.715,36.02,41.3,32.48,5.133,4.809,357.7,24.43,10.52,976.5595,17.38,0.1548713,0.1787278,0.8925506
"2019-06-10 13:30:00",84070,"CKVY",13.58,64.64,63.94,64.64,63.34,38.05,42.26,32.66,0.791,36.63,40.44,33.68,5.555,5.218,350.7,21.69,8.77,979.7955,17.38,0.1570186,0.1820667,0.8809375
"2019-06-10 13:35:00",84071,"CKVY",13.58,64.7,64.46,65.07,63.71,39.93,43.26,29.82,0.832,36.46,41.37,32.22,5.375,5.612,335.8,62.37,8.33,985.6462,17.38,0.1570186,0.1820667,0.8809375
"2019-06-10 13:40:00",84072,"CKVY",13.58,64.7,64.68,64.95,64.45,34.69,41.06,31.12,0.723,37.04,40.71,33.61,5.69,5.569,24.32,22.71,13.59,986.1436,17.38,0.1570186,0.1820667,0.8809375
"2019-06-10 13:45:00",84073,"CKVY",13.58,64.51,64.81,65.5,64.21,32.29,38.8,30.16,0.669,35.85,39.3,32.67,6.584,6.04,352.7,18.67,14.91,981.6182,17.38,0.1589774,0.1864722,0.8673062
"2019-06-10 13:50:00",84074,"CKVY",13.58,64.7,64.6,64.88,64.39,35.72,38.94,28.72,0.744,35.38,39.11,31.4,7.529,7.017,358.8,17.81,14.47,979.5858,17.38,0.1589774,0.1864722,0.8673062
"2019-06-10 13:55:00",84075,"CKVY",13.57,64.7,65.33,65.99,64.64,28.24,36.57,26.74,0.589,34.71,38.06,29.93,7.969,7.949,349.4,17.41,13.37,980.662,17.38,0.1589774,0.1864722,0.8673062
"2019-06-10 14:00:00",84076,"CKVY",13.57,64.14,64.99,65.5,64.14,28.45,36.06,26.94,0.582,32.87,37.53,29.59,8.2,8.01,330.4,14.97,14.91,971.8496,17.38,0.1575366,0.1907769,0.8531761
"2019-06-10 14:05:00",84077,"CKVY",13.56,65.32,64.78,65.5,64.14,29.89,38.63,26.67,0.637,33.57,39.6,30.26,7.682,7.928,341.8,30.24,10.08,949.1526,17.38,0.1575366,0.1907769,0.8531761
"2019-06-10 14:10:00",84078,"CKVY",13.56,65.81,65.35,65.93,64.88,31.26,37.09,26.32,0.677,34.16,38.52,29.83,7.082,7.166,10.8,15.08,11.62,948.9353,17.38,0.1575366,0.1907769,0.8531761
"2019-06-10 14:15:00",84079,"CKVY",13.56,65.87,66.13,66.67,65.69,34.38,38.77,26.74,0.746,34.68,40.54,30.74,7.03,7.071,347.2,18.47,14.91,970.6412,17.38,0.1641594,0.1975597,0.8338228
"2019-06-10 14:20:00",84080,"CKVY",13.54,65.44,65.78,66.3,65.32,29,35.41,26.39,0.62,33.46,38.05,30.21,8.4,7.58,346.3,22.05,16.88,975.9001,17.38,0.1641594,0.1975597,0.8338228
"2019-06-10 14:25:00",84081,"CKVY",13.55,65.87,65.36,65.93,65.01,27.69,36.13,27.22,0.601,33.76,37.86,30.65,9.35,8.98,349.4,14.86,15.34,923.4124,17.38,0.1641594,0.1975597,0.8338228
"2019-06-10 14:30:00",84082,"CKVY",13.55,66.43,66.32,67.11,65.5,27.83,38.39,26.56,0.616,34.86,40.62,30.43,9.64,9.55,351.8,18.6,15.34,896.1652,17.37,0.1529316,0.1892271,0.8116047
"2019-06-10 14:35:00",84083,"CKVY",13.55,66.49,66.39,66.85,65.99,28.24,33.11,26.05,0.626,32.87,36.49,30.42,10.44,10.08,343.4,16.85,18.19,926.0043,17.38,0.1529316,0.1892271,0.8116047
"2019-06-10 14:40:00",84084,"CKVY",13.55,66.05,66.58,67.1,66.05,25.29,33.69,25.26,0.553,33.14,37.44,29.54,11.38,10.79,347.8,12.56,19.51,976.7211,17.37,0.1529316,0.1892271,0.8116047
"2019-06-10 14:45:00",84085,"CKVY",13.54,66.23,66.06,66.29,65.8,28.65,33.41,24.81,0.63,32.29,36.52,29.07,11.96,11.79,340.9,12.55,17.97,934.4106,17.37,0.1566728,0.1994251,0.7880024
"2019-06-10 14:50:00",84086,"CKVY",13.54,66.22,66.15,66.54,65.67,33.28,33.31,25.33,0.731,32.78,36.55,29.61,11.31,11.71,348.4,16.84,16.44,844.6547,17.37,0.1566728,0.1994251,0.7880024
"2019-06-10 14:55:00",84087,"CKVY",13.52,66.15,65.89,66.35,65.48,28.2,33.52,23.37,0.618,30.61,36.7,27.44,10.88,11.35,356.2,14.28,17.1,779.4988,17.37,0.1566728,0.1994251,0.7880024
"2019-06-10 15:00:00",84088,"CKVY",13.53,66.83,66.71,67.08,66.09,26.08,33.58,22.89,0.585,31.79,37.28,27.76,10.45,10.51,347.9,14.73,18.63,824.835,17.37,0.1523978,0.1960359,0.7614413
"2019-06-10 15:05:00",84089,"CKVY",13.52,66.58,66.69,67.14,66.27,26.01,31.46,23.95,0.579,31.13,35.46,28.65,10.66,10.54,350.6,15.8,17.76,887.9417,17.37,0.1523978,0.1960359,0.7614413
"2019-06-10 15:10:00",84090,"CKVY",13.52,67.07,67.3,67.93,66.39,25.36,31.73,22.62,0.574,31.94,36.27,27.97,11.1,10.71,331,17.65,18.63,927.0034,17.37,0.1523978,0.1960359,0.7614413
"2019-06-10 15:15:00",84091,"CKVY",13.53,66.95,67.1,67.57,66.7,27.31,30.09,24.19,0.616,31.79,34.82,29.62,11.75,11.55,329.8,15.78,19.29,889.5855,17.37,0.1568717,0.2010545,0.7315211
"2019-06-10 15:20:00",84092,"CKVY",13.52,66.64,67.07,67.44,66.64,24.74,31.35,24.19,0.552,31.32,35.8,28.99,11.82,11.79,335.1,13.17,17.1,861.5591,17.37,0.1568717,0.2010545,0.7315211
"2019-06-10 15:25:00",84093,"CKVY",13.52,67.32,66.83,67.32,66.33,26.52,29.88,23.44,0.605,31.32,34.59,28.01,10.91,11.34,340.8,18.46,14.69,836.3857,17.37,0.1568717,0.2010545,0.7315211
"2019-06-10 15:30:00",84094,"CKVY",13.52,67.56,67.31,68.06,66.7,28.41,32.96,21.66,0.654,31.43,36.96,27.23,9.55,10.21,335.5,24.34,16.22,847.6971,17.37,0.1526549,0.1971865,0.6994113
"2019-06-10 15:35:00",84095,"CKVY",13.5,67.19,67.9,68.43,67.19,22.37,32.07,22.37,0.509,33.39,36.92,27.51,8.54,8.98,349,20.26,14.69,846.7294,17.37,0.1526549,0.1971865,0.6994113
"2019-06-10 15:40:00",84096,"CKVY",13.5,67.93,67.27,67.93,66.82,26.11,34.26,22.34,0.609,33.11,38.44,27.47,7.907,8.16,356.7,27.41,14.03,847.9782,17.37,0.1526549,0.1971865,0.6994113
"2019-06-10 15:45:00",84097,"CKVY",13.52,68.06,68.02,68.98,67.44,23.23,30.87,20.66,0.544,31.77,36.38,26.53,7.31,7.466,327.3,17.76,11.18,829.2219,17.37,0.1445879,0.1812474,0.6635719
"2019-06-10 15:50:00",84098,"CKVY",13.5,69.04,68.32,69.04,67.93,29.84,32.59,22.44,0.723,32.81,37.86,28.41,6.974,7.17,331.1,18.5,12.06,804.1862,17.37,0.1445879,0.1812474,0.6635719
"2019-06-10 15:55:00",84099,"CKVY",13.51,69.41,69,69.54,68.24,27.62,31.25,22.13,0.677,32.94,37.6,28.31,8.07,7.55,320.5,14.65,20.39,793.2933,17.37,0.1445879,0.1812474,0.6635719
"2019-06-10 16:00:00",84100,"CKVY",13.51,68.18,68.52,69.47,68.12,24.05,30.12,20.49,0.566,31.09,36.02,26.3,9.94,9.21,294.8,12.32,19.07,788.0177,17.37,0.1427361,0.179528,0.627618
"2019-06-10 16:05:00",84101,"CKVY",13.5,68.43,68.44,68.8,67.99,26.18,28.85,21.65,0.621,31.42,34.73,27.43,10.35,10.16,304.9,14.1,13.37,782.6257,17.37,0.1427361,0.179528,0.627618
"2019-06-10 16:10:00",84102,"CKVY",13.48,68.92,68.18,68.98,67.81,26.73,32,21.11,0.645,31.51,37.78,26.86,9.16,9.8,328.7,18.34,11.62,759.1638,17.37,0.1427361,0.179528,0.627618
"2019-06-10 16:15:00",84103,"CKVY",13.5,69.35,68.96,69.54,68.61,24.81,28.99,21.62,0.607,31.2,35.7,28.13,8.46,8.76,320.1,15.24,14.69,754.8549,17.37,0.1404011,0.1817422,0.5902417
"2019-06-10 16:20:00",84104,"CKVY",13.5,69.23,68.84,69.35,68.12,27.65,29.84,20.56,0.674,30.71,35.9,26.47,8.25,8.51,318.1,14.91,13.81,757.379,17.37,0.1404011,0.1817422,0.5902417
"2019-06-10 16:25:00",84105,"CKVY",13.5,69.17,69.32,69.6,69.04,22.48,28.2,20.63,0.547,30.77,35.11,27.28,9.05,8.66,306,14.56,16,770.5547,17.37,0.1404011,0.1817422,0.5902417
"2019-06-10 16:30:00",84106,"CKVY",13.5,68.06,68.69,69.23,68.06,22.07,25.63,18.91,0.517,28.58,32.3,24.53,9.09,9.05,306.1,18.61,17.32,750.8218,17.37,0.1367539,0.1764911,0.5514964
"2019-06-10 16:35:00",84107,"CKVY",13.49,67.44,67.91,68.18,67.44,21.45,28.03,20.39,0.492,29.02,33.79,25.67,9.18,9.11,309.5,21.32,12.49,695.9488,17.37,0.1367539,0.1764911,0.5514964
"2019-06-10 16:40:00",84108,"CKVY",13.5,67.69,67.38,67.69,67.07,28.37,28.64,19.74,0.656,28.64,33.91,24.58,7.987,8.57,326,19.63,9.64,604.1062,17.37,0.1367539,0.1764911,0.5514964
"2019-06-10 16:45:00",84109,"CKVY",13.49,67.81,67.95,68.12,67.69,22.58,27.89,19.46,0.524,28.6,33.35,24.76,7.645,7.818,319.7,12.1,13.59,557.5056,17.36,0.1085589,0.1454677,0.5112062
"2019-06-10 16:50:00",84110,"CKVY",13.49,67.69,67.64,68.12,67.32,28.3,28.37,20.87,0.654,28.53,33.71,26.02,8.22,7.853,323.3,17.75,14.03,554.4113,17.36,0.1085589,0.1454677,0.5112062
"2019-06-10 16:55:00",84111,"CKVY",13.49,67.13,67.46,68.06,66.88,21.89,28.78,18.43,0.497,27.73,34.19,23.26,9.13,8.7,325.9,15.37,13.81,565.9822,17.36,0.1085589,0.1454677,0.5112062
"2019-06-10 17:00:00",84112,"CKVY",13.5,67.81,67.54,67.93,67.07,26.04,28.37,18.43,0.605,28.85,33.93,23.21,8.76,8.82,328.3,15.19,14.47,548.4651,17.36,0.1046838,0.1412135,0.46899
"2019-06-10 17:05:00",84113,"CKVY",13.5,67.44,67.65,67.93,67.38,21.93,27.82,19.29,0.503,28.46,33.31,24.39,9.02,8.97,320.6,15.17,17.97,534.0544,17.36,0.1046838,0.1412135,0.46899
"2019-06-10 17:10:00",84114,"CKVY",13.48,66.82,66.8,67.5,66.45,22.41,26.59,20.28,0.503,28.09,31.42,24.66,9.24,9.21,322.5,14.33,16,510.7911,17.36,0.1046838,0.1412135,0.46899
"2019-06-10 17:15:00",84115,"CKVY",13.5,66.82,66.87,67.19,66.64,24.02,25.7,20.8,0.539,28.12,30.59,25.37,9.33,9.39,339.7,15.3,12.93,487.6817,17.36,0.09635025,0.1341289,0.4256871
"2019-06-10 17:20:00",84116,"CKVY",13.5,66.7,66.84,67.13,66.58,22.03,26.9,21.89,0.492,29.15,31.55,26.66,9.37,9.22,326.2,11.64,15.56,454.9116,17.36,0.09635025,0.1341289,0.4256871
"2019-06-10 17:25:00",84117,"CKVY",13.5,66.82,66.65,66.82,66.39,22.13,25.97,20.25,0.497,27.5,30.79,24.58,9.85,9.55,323.8,11.69,16.22,458.1406,17.36,0.09635025,0.1341289,0.4256871
"2019-06-10 17:30:00",84118,"CKVY",13.5,66.39,66.37,66.95,66.08,22.82,25.29,19.8,0.504,26.74,29.71,23.9,10.64,10.34,315.3,9.11,15.78,447.0067,17.36,0.09340968,0.1321318,0.3818119
"2019-06-10 17:35:00",84119,"CKVY",13.5,66.76,66.45,66.76,66.14,25.46,27.99,21.42,0.57,28.4,32.65,25.72,9.74,10.2,322.4,13.05,10.96,440.9863,17.35,0.09340968,0.1321318,0.3818119
"2019-06-10 17:40:00",84120,"CKVY",13.51,66.21,66.54,67.07,66.08,23.71,29.74,21.11,0.521,29.58,34.37,25.42,9.35,9.49,317.5,10.98,15.12,428.4512,17.36,0.09340968,0.1321318,0.3818119
"2019-06-10 17:45:00",84121,"CKVY",13.51,66.58,66.57,66.95,66.21,23.95,27.1,21,0.533,28.26,31.79,25.56,9.12,9.16,322.5,11.98,13.81,434.6148,17.35,0.09187507,0.1298045,0.3367396
"2019-06-10 17:50:00",84122,"CKVY",13.49,66.76,66.58,66.76,66.45,25.42,27.58,21.21,0.569,28.36,32.22,25.59,9.63,9.39,316.9,12.04,15.78,439.0354,17.35,0.09187507,0.1298045,0.3367396
"2019-06-10 17:55:00",84123,"CKVY",13.52,66.88,66.94,67.19,66.58,23.44,27.93,21.04,0.527,28.75,32.96,25.81,9.34,9.56,307.2,16.33,14.69,455.4546,17.35,0.09187507,0.1298045,0.3367396
"2019-06-10 18:00:00",84124,"CKVY",13.52,66.08,66.41,67.01,65.96,24.26,28.85,21.76,0.531,29.25,32.97,26.36,9.35,9.32,300,13.08,15.78,453.4502,17.35,0.0909311,0.1283969,0.2920725
"2019-06-10 18:05:00",84125,"CKVY",13.52,66.58,66.28,66.58,66.02,25.18,27.72,21.65,0.56,28.79,32.19,25.84,9.31,9.51,316.4,10.63,15.56,429.201,17.35,0.0909311,0.1283969,0.2920725
"2019-06-10 18:10:00",84126,"CKVY",13.52,65.47,66.18,66.64,65.47,28.44,28.75,22.24,0.609,29.66,32.51,26.74,9.23,9.22,315.8,16.21,14.69,388.9365,17.35,0.0909311,0.1283969,0.2920725
"2019-06-10 18:15:00",84127,"CKVY",13.52,65.1,64.88,65.47,64.42,28.99,32,25.8,0.613,31.62,34.6,29.06,8.62,8.89,305.5,15.81,12.93,321.828,17.35,0.070462,0.1048756,0.2471092
"2019-06-10 18:20:00",84128,"CKVY",13.52,65.96,65.68,66.02,65.1,28.47,31.87,27.41,0.62,32.49,34.49,31.15,8.6,8.28,300.2,11.6,15.12,315.4344,17.35,0.070462,0.1048756,0.2471092
"2019-06-10 18:25:00",84129,"CKVY",13.52,66.21,66.2,66.45,65.9,25.42,30.5,25.42,0.558,31.95,34.3,29.65,8.81,8.74,308.8,12.17,15.12,333.372,17.35,0.070462,0.1048756,0.2471092
"2019-06-10 18:30:00",84130,"CKVY",13.52,66.08,66.24,66.45,66.02,26.18,30.73,23.85,0.573,31.19,34.58,28.12,8.9,8.87,315.4,13.15,13.15,379.2709,17.35,0.07884889,0.1117025,0.2026777
"2019-06-10 18:35:00",84131,"CKVY",13.51,66.14,66.12,66.27,65.96,28.54,29.33,23.54,0.626,29.97,33.27,27.75,8.79,9.05,323.7,11.79,14.47,375.6063,17.35,0.07884889,0.1117025,0.2026777
"2019-06-10 18:40:00",84132,"CKVY",13.53,66.14,66.19,66.51,65.96,24.36,29.78,22.72,0.534,30.62,33.92,27.13,8.68,8.74,319.2,11.53,15.56,356.7442,17.35,0.07884889,0.1117025,0.2026777
"2019-06-10 18:45:00",84133,"CKVY",13.51,66.45,66.35,66.58,66.08,29.64,31.11,23.85,0.657,32.1,35.13,28.23,8.8,8.77,311.1,15.42,13.81,354.1313,17.35,0.07633569,0.1101859,0.1603392
"2019-06-10 18:50:00",84134,"CKVY",13.51,65.59,66.08,66.58,65.53,28.44,31.21,26.49,0.611,32.65,35.1,30.8,8.96,8.7,296.7,12.8,13.81,358.9748,17.35,0.07633569,0.1101859,0.1603392
"2019-06-10 18:55:00",84135,"CKVY",13.52,65.53,65.72,65.96,65.47,30.43,34.09,27.89,0.653,34.03,36.79,31.55,8.4,8.6,292.5,11.65,12.71,355.4571,17.35,0.07633569,0.1101859,0.1603392
"2019-06-10 19:00:00",84136,"CKVY",13.53,65.1,65.59,65.9,65.1,30.91,31.25,26.83,0.653,32.68,34.32,30.67,8.23,8.25,301.3,26.2,14.03,346.2995,17.35,0.07068779,0.1020199,0.1188961
"2019-06-10 19:05:00",84137,"CKVY",13.53,64.85,64.81,65.22,64.42,28.92,34.33,26.62,0.606,33.08,35.97,29.61,8.01,8.24,295.1,16.68,13.15,320.98,17.35,0.07068779,0.1020199,0.1188961
"2019-06-10 19:10:00",84138,"CKVY",13.53,65.28,65.1,65.34,64.85,29.67,31.49,27.79,0.631,32.41,34.19,30.87,8.45,8.31,305.3,12,13.37,291.8453,17.35,0.07068779,0.1020199,0.1188961
"2019-06-10 19:15:00",84139,"CKVY",13.52,63.98,64.79,65.4,63.92,31.9,33.2,29.67,0.649,33.74,34.68,32.51,8.35,8.41,301.6,12.58,12.06,259.8304,17.35,0.05428764,0.08342591,0.08071941
"2019-06-10 19:20:00",84140,"CKVY",13.54,64.6,63.97,64.6,63.68,32.07,34.23,29.74,0.666,33.36,35.08,31.64,7.881,8.2,289.5,11.6,10.52,236.0396,17.34,0.05428764,0.08342591,0.08071941
"2019-06-10 19:25:00",84141,"CKVY",13.54,64.11,64.42,64.79,63.86,31.32,35.87,30.12,0.639,34.47,36.56,31.96,7.288,7.406,293.9,14.36,12.71,230.8276,17.34,0.05428764,0.08342591,0.08071941
"2019-06-10 19:30:00",84142,"CKVY",13.54,63.86,63.99,64.17,63.74,32.14,32.69,28.95,0.651,32.61,34.1,31.09,7.669,7.554,293.4,8.53,13.59,224.1005,17.34,0.04977363,0.07638729,0.04673387
"2019-06-10 19:35:00",84143,"CKVY",13.55,63.74,63.84,64.11,63.61,31.35,33.58,29.12,0.632,33.32,34.83,31.02,7.888,7.677,298.9,10.58,13.59,221.6714,17.34,0.04977363,0.07638729,0.04673387
"2019-06-10 19:40:00",84144,"CKVY",13.54,63.31,63.5,63.86,63.18,31.87,34.4,30.63,0.633,33.44,34.85,32.05,8.07,8.1,293,9.82,10.52,202.8159,17.34,0.04977363,0.07638729,0.04673387
"2019-06-10 19:45:00",84145,"CKVY",13.56,62.5,62.96,63.43,62.44,34.44,37.01,31.73,0.665,34.48,36.13,32.71,7.639,7.811,293.5,8.51,14.25,184.0192,17.34,0.04159002,0.06741057,0.02188103
"2019-06-10 19:50:00",84146,"CKVY",13.48,61.76,62.3,62.63,61.64,40.47,40.91,33.44,0.761,35.37,37.8,33.37,7.325,7.598,291.2,8.09,11.62,164.8324,17.34,0.04159002,0.06741057,0.02188103
"2019-06-10 19:55:00",84147,"CKVY",13.36,61.09,61.21,61.7,60.78,37.35,41.87,37.28,0.686,36.67,38.04,34.78,6.746,7.029,282.5,9.1,7.672,147.817,17.34,0.04159002,0.06741057,0.02188103
"2019-06-10 20:00:00",84148,"CKVY",13.11,60.35,60.97,61.21,60.35,40.77,40.77,37.01,0.729,35.52,36.56,34.53,6.086,6.412,279.6,8.46,7.891,130.881,17.34,0.02810659,0.04875236,0.009228731
"2019-06-10 20:05:00",84149,"CKVY",13.01,59.17,59.73,60.41,59.11,43.1,43.38,40.57,0.739,36.57,37.07,35.86,5.47,5.689,282.8,7.33,6.576,110.1825,17.34,0.02810659,0.04875236,0.009228731
"2019-06-10 20:10:00",84150,"CKVY",12.96,58.19,58.61,59.24,58.06,44.89,45.98,43.04,0.743,37.11,37.64,36.5,5.054,5.277,283.3,7.054,5.699,89.029,17.34,0.02810659,0.04875236,0.009228731
"2019-06-10 20:15:00",84151,"CKVY",12.96,56.58,57.24,58.19,56.58,46.94,50.13,44.89,0.733,37.71,38.59,36.58,4.516,4.756,286.9,11.93,5.918,70.96363,17.33,0.009977157,0.0138234,0.002407981
"2019-06-10 20:20:00",84152,"CKVY",12.95,56.71,56.8,56.96,56.59,47.97,47.97,46.05,0.753,36.66,37.25,36.21,4.556,4.516,271.6,6.306,6.795,57.61615,17.33,0.009977157,0.0138234,0.002407981
"2019-06-10 20:25:00",84153,"CKVY",12.94,55.6,56.19,56.71,55.6,50.61,50.92,47.7,0.763,37.47,37.88,36.99,4.53,4.556,272.2,6.077,5.699,51.92109,17.33,0.009977157,0.0138234,0.002407981
"2019-06-10 20:30:00",84154,"CKVY",12.93,55.35,55.49,55.72,55.23,50.61,51.16,49.75,0.756,37.42,37.92,36.92,4.65,4.615,270.5,5.757,5.699,48.2774,17.33,0.006920811,0.009896255,6.050102E-06
"2019-06-10 20:35:00",84155,"CKVY",12.92,54.98,55.19,55.41,54.98,51.02,51.33,49.79,0.752,37.26,37.67,36.78,4.334,4.485,270.8,6.122,5.261,50.33512,17.33,0.006920811,0.009896255,6.050102E-06
"2019-06-10 20:40:00",84156,"CKVY",12.92,54.31,54.6,55.04,54.18,51.95,52.02,50.92,0.747,37.13,37.43,36.68,4.284,4.298,272.3,6,5.042,47.10468,17.32,0.006920811,0.009896255,6.050102E-06
"2019-06-10 20:45:00",84157,"CKVY",12.9,53.4,53.71,54.37,53.27,53.09,53.8,51.95,0.739,37.03,37.34,36.57,4.087,4.183,276.3,5.916,4.384,39.16693,17.32,0.004865162,0.007209639,2.5E-07
"2019-06-10 20:50:00",84158,"CKVY",12.91,52.6,53.04,53.52,52.54,54.5,54.77,52.4,0.736,36.67,36.99,36.34,4.004,4.04,283.2,5.051,4.822,26.85533,17.32,0.004865162,0.007209639,2.5E-07
"2019-06-10 20:55:00",84159,"CKVY",12.9,52.24,52.4,52.66,52.23,54.53,55.35,53.5,0.727,36.55,36.99,35.94,4.052,4.014,284.9,5.796,5.48,16.12776,17.32,0.004865162,0.007209639,2.5E-07
"2019-06-10 21:00:00",84160,"CKVY",12.88,51.74,51.89,52.3,51.68,55.12,55.94,54.43,0.721,36.47,36.83,36.14,4.029,4.058,293,7.57,4.603,9.645721,17.32,0.002328028,0.003910661,2.5E-07
"2019-06-10 21:05:00",84161,"CKVY",12.89,51.31,51.55,51.8,51.25,57.1,57.1,55.18,0.736,36.44,36.74,36.13,3.779,3.922,313.6,12.65,4.165,5.780468,17.32,0.002328028,0.003910661,2.5E-07
"2019-06-10 21:10:00",84162,"CKVY",12.89,52.3,51.22,52.36,50.63,53.13,58.68,53.13,0.71,36.48,37.07,35.76,3.807,3.784,346.1,8.1,5.699,3.257683,17.32,0.002328028,0.003910661,2.5E-07
"2019-06-10 21:15:00",84163,"CKVY",12.89,52.3,52.41,52.73,52.17,55.05,55.53,52.78,0.735,36.56,36.99,35.71,4.013,3.903,3.035,9.74,5.918,1.885166,17.31,0.001480967,0.00279543,2.5E-07
"2019-06-10 21:20:00",84164,"CKVY",12.88,53.84,52.97,53.96,51.99,48.19,55.29,48.05,0.681,35.6,36.66,34.6,4.533,4.293,339.7,11.79,7.672,1.239121,17.31,0.001480967,0.00279543,2.5E-07
"2019-06-10 21:25:00",84165,"CKVY",12.87,53.73,53.69,54.09,53.35,48.02,49.7,47.54,0.676,34.87,35.38,34.13,4.315,4.446,321.9,11.12,5.48,0.7780476,17.31,0.001480967,0.00279543,2.5E-07
"2019-06-10 21:30:00",84166,"CKVY",12.88,53.42,53.95,54.41,53.42,50.63,50.63,46.93,0.705,34.99,35.72,34.26,4.052,4.183,349.2,14.36,5.699,0.3865419,17.31,0.003232193,0.005192851,2.5E-07
"2019-06-10 21:35:00",84167,"CKVY",12.88,54.85,54.1,55.04,53.24,47.01,50.63,45.97,0.69,34.87,35.65,34.1,3.5,3.793,0.74,7.169,4.384,0.1157859,17.31,0.003232193,0.005192851,2.5E-07
"2019-06-10 21:40:00",84168,"CKVY",12.88,54.43,54.7,54.92,54.3,49.1,49.1,46.56,0.709,35.18,35.74,34.61,3.052,3.3,344.8,9.5,3.288,0.01940845,17.32,0.003232193,0.005192851,2.5E-07
"2019-06-10 21:45:00",84169,"CKVY",12.87,53.93,53.84,54.36,53.56,48.65,50.33,47.93,0.69,35.25,36.07,34.57,2.859,2.972,1.015,6.827,4.384,0,17.32,0.001499733,0.003015734,2.5E-07
"2019-06-10 21:50:00",84170,"CKVY",12.87,52.45,53.57,54.06,52.33,54.79,54.79,48.35,0.736,35.54,36.72,34.78,2.443,2.659,317.3,30.94,3.507,0,17.32,0.001499733,0.003015734,2.5E-07
"2019-06-10 21:55:00",84171,"CKVY",12.87,50.85,51.08,52.39,50.54,59.11,59.11,54.72,0.749,36.23,37.15,35.69,2.365,2.47,318.4,20.71,3.946,0,17.32,0.001499733,0.003015734,2.5E-07
"2019-06-10 22:00:00",84172,"CKVY",12.86,48.63,49.43,50.85,48.38,62.06,62.85,59.04,0.724,36.61,37.12,36.14,1.909,2.07,249.7,22.67,2.63,0,17.31,-0.001540301,-0.001330602,2.5E-07
"2019-06-10 22:05:00",84173,"CKVY",12.86,49.55,49.07,49.74,48.57,59.56,63.02,59.11,0.719,36.2,36.86,35.84,2.048,1.941,303.2,28.28,3.069,0,17.31,-0.001540301,-0.001330602,2.5E-07
"2019-06-10 22:10:00",84174,"CKVY",12.86,47.9,48.57,49.62,47.77,64.26,64.64,59.59,0.729,36.52,36.93,36,1.603,1.776,284.9,35.53,2.192,0,17.31,-0.001540301,-0.001330602,2.5E-07
"2019-06-10 22:15:00",84175,"CKVY",12.86,47.16,47.89,48.15,47.16,66.25,66.36,63.92,0.731,36.61,36.89,36.32,1.056,1.372,261.4,0.067,0,0,17.31,-0.003630209,-0.004547372,2.5E-07
"2019-06-10 22:20:00",84176,"CKVY",12.86,47.78,47.31,47.78,47.04,66.81,66.81,65.12,0.755,36.52,37.3,36.32,0.578,0.744,300,46.23,3.069,0,17.31,-0.003630209,-0.004547372,2.5E-07
"2019-06-10 22:25:00",84177,"CKVY",12.83,47.79,47.66,47.91,47.41,67.91,68.7,66.67,0.767,37.61,37.9,36.9,0.705,0.643,22.13,15.04,3.069,0,17.31,-0.003630209,-0.004547372,2.5E-07
"2019-06-10 22:30:00",84178,"CKVY",12.85,47.61,47.7,47.91,47.36,68.05,68.73,67.74,0.763,37.71,37.85,37.54,1.211,0.957,15.8,20.43,1.973,0,17.31,-0.006021065,-0.00865692,2.5E-07
"2019-06-10 22:35:00",84179,"CKVY",12.85,43.72,45.96,47.79,43.72,77.89,77.89,67.74,0.754,37.84,38.76,37.25,1.522,1.362,127.3,27.37,3.726,0,17.31,-0.006021065,-0.00865692,2.5E-07
"2019-06-10 22:40:00",84180,"CKVY",12.83,45.82,44.92,45.82,43.72,73.95,78.55,73.95,0.775,37.87,38.24,37.3,1.473,1.512,199.2,28.83,2.192,0,17.31,-0.006021065,-0.00865692,2.5E-07
"2019-06-10 22:45:00",84181,"CKVY",12.84,45.94,45.99,46.31,45.69,72.54,73.98,71.99,0.764,37.8,38.01,37.5,1.252,1.282,229.3,25.6,4.165,0,17.31,-0.00469697,-0.006312799,2.5E-07
"2019-06-10 22:50:00",84182,"CKVY",12.83,43.04,44.13,46,42.98,79.85,79.88,72.47,0.753,37.01,37.69,36.59,1.05,1.252,259.8,28.36,2.63,0,17.31,-0.00469697,-0.006312799,2.5E-07
"2019-06-10 22:55:00",84183,"CKVY",12.82,43.97,43.32,43.97,42.92,78.61,80.5,78.61,0.768,37.54,37.81,37.24,0.961,0.902,262,26.53,1.754,0,17.31,-0.00469697,-0.006312799,2.5E-07
"2019-06-10 23:00:00",84184,"CKVY",12.83,44.83,44.71,45.2,43.97,78.55,78.65,77.17,0.793,38.23,38.67,37.75,1.465,1.23,224.9,6.395,3.507,0,17.31,-0.005224618,-0.007251825,2.5E-07
"2019-06-10 23:05:00",84185,"CKVY",12.84,43.47,44.28,44.89,43.29,80.6,80.6,78.34,0.773,38.36,38.87,37.42,1.628,1.568,276.3,68.86,3.069,0,17.3,-0.005224618,-0.007251825,2.5E-07
"2019-06-10 23:10:00",84186,"CKVY",12.83,43.6,43.45,43.66,43.29,80.5,81.9,80.4,0.776,38.05,38.44,37.82,1.863,1.746,88.2,18.68,2.63,0,17.3,-0.005224618,-0.007251825,2.5E-07
"2019-06-10 23:15:00",84187,"CKVY",12.83,43.55,43.48,43.85,43.11,81.9,83,79.31,0.788,38.19,38.67,37.43,1.856,1.925,133,5.973,2.63,0,17.3,-0.004316396,-0.005651432,2.5E-07
"2019-06-10 23:20:00",84188,"CKVY",12.83,42.51,42.61,43.48,42.13,86.5,86.5,81.5,0.8,38.07,38.83,37.54,2.02,1.882,157.7,5.693,2.63,0,17.3,-0.004316396,-0.005651432,2.5E-07
"2019-06-10 23:25:00",84189,"CKVY",12.82,41.27,41.79,42.51,41.09,87.1,87.1,85.2,0.767,37.9,38.79,37.17,2.384,2.295,167.6,14.89,4.384,0,17.3,-0.004316396,-0.005651432,2.5E-07
"2019-06-10 23:30:00",84190,"CKVY",12.82,42.14,41.75,42.26,41.21,86,88.2,85.9,0.784,38.29,38.83,37.66,3.018,2.639,179.4,8.24,6.138,0,17.3,-0.003885768,-0.004916076,2.5E-07
"2019-06-10 23:35:00",84191,"CKVY",12.82,41.65,41.89,42.26,41.4,85.4,86.2,84.1,0.763,37.76,38.44,37.09,3.772,3.453,149.5,10.44,6.138,0,17.3,-0.003885768,-0.004916076,2.5E-07
"2019-06-10 23:40:00",84192,"CKVY",12.82,42.14,41.88,42.39,41.28,84,87,83.9,0.765,37.88,38.49,37.33,3.8,3.776,138.7,6.005,3.507,0,17.3,-0.003885768,-0.004916076,2.5E-07
"2019-06-10 23:45:00",84193,"CKVY",12.8,42.58,42.07,42.64,41.71,82.7,85.1,82.7,0.767,37.71,37.96,37.45,2.818,3.368,114.6,14.99,2.192,0,17.3,-0.002639652,-0.003025583,2.5E-07
"2019-06-10 23:50:00",84194,"CKVY",12.8,43.5,43.23,43.63,42.58,79.12,82.7,79.06,0.76,37.6,37.77,37.45,1.589,2.182,72.02,12.18,1.973,0,17.3,-0.002639652,-0.003025583,2.5E-07
"2019-06-10 23:55:00",84195,"CKVY",12.81,43.81,43.41,43.93,42.82,78.44,80.6,78.27,0.762,37.47,37.75,37.1,1.324,1.364,243.8,37.52,2.85,0,17.3,-0.002639652,-0.003025583,2.5E-07
"2019-06-11 00:00:00",84196,"CKVY",12.81,43.87,43.42,43.93,42.88,80.5,80.5,78.4,0.784,37.48,38.28,36.94,1.725,1.531,241.4,4.006,3.507,0,17.3,-0.004315373,-0.00566158,2.5E-07
"2019-06-11 00:05:00",84197,"CKVY",12.8,43.13,43.27,43.93,42.89,84.9,85.2,79.43,0.804,38.27,38.99,37.69,2.049,1.785,256.2,17.14,3.069,0,17.31,-0.004315373,-0.00566158,2.5E-07
"2019-06-11 00:10:00",84198,"CKVY",12.79,42.03,42.66,43.13,41.96,83.7,85,83.2,0.759,38.14,38.93,37.28,2.399,2.3,252.9,5.187,3.946,0,17.31,-0.004315373,-0.00566158,2.5E-07
"2019-06-11 00:15:00",84199,"CKVY",12.8,42.77,42.32,42.77,41.9,84.6,86.2,83.7,0.79,38.25,38.72,37.37,2.414,2.439,270.6,4.544,3.507,0,17.31,-0.003903179,-0.004954145,2.5E-07
"2019-06-11 00:20:00",84200,"CKVY",12.79,42.34,42.7,42.83,42.34,83.9,84.6,83.9,0.77,38.29,38.49,37.82,2.625,2.541,244.2,10.53,3.507,0,17.31,-0.003903179,-0.004954145,2.5E-07
"2019-06-11 00:25:00",84201,"CKVY",12.79,40.67,41.39,42.4,40.61,86.6,86.6,83.8,0.746,37.23,37.89,36.79,2.097,2.411,243.2,18.15,3.069,0,17.31,-0.003903179,-0.004954145,2.5E-07
"2019-06-11 00:30:00",84202,"CKVY",12.79,39.07,40.16,40.73,39.07,86.5,87.7,86.5,0.7,36.65,37.14,35.4,1.496,1.715,207.9,48.37,2.63,0,17.31,-0.003875094,-0.004909796,2.5E-07
"2019-06-11 00:35:00",84203,"CKVY",12.79,38.15,38.13,39.07,37.65,93,93.1,86.4,0.726,35.31,36.48,34.28,1.039,1.343,111.4,42.43,2.411,0,17.31,-0.003875094,-0.004909796,2.5E-07
"2019-06-11 00:40:00",84204,"CKVY",12.78,38.52,38.59,38.95,38.27,93.3,94.2,92.9,0.738,36.94,37.4,36.42,0.84,0.844,60.99,70.1,1.534,0,17.31,-0.003875094,-0.004909796,2.5E-07
"2019-06-11 00:45:00",84205,"CKVY",12.78,38.09,38.03,38.52,37.78,92.7,93.3,92,0.721,36.03,36.75,35.68,0.8,0.831,336.5,19.81,1.534,0,17.3,-0.005358731,-0.007577569,2.5E-07
"2019-06-11 00:50:00",84206,"CKVY",12.77,38.59,38.22,38.71,37.97,92.4,92.8,92.3,0.733,36.26,36.76,35.95,0.961,0.739,324.5,11.45,3.507,0,17.3,-0.005358731,-0.007577569,2.5E-07
"2019-06-11 00:55:00",84207,"CKVY",12.77,39.02,38.9,39.08,38.52,91.1,92.4,90.2,0.736,36.56,36.82,36.22,1.627,1.312,281.6,13.45,3.288,0,17.3,-0.005358731,-0.007577569,2.5E-07
"2019-06-11 01:00:00",84208,"CKVY",12.77,38.89,39.05,39.33,38.77,90.9,91.4,89.7,0.73,36.59,37.01,36.04,2.235,1.986,272.9,7.466,3.069,0,17.3,-0.004990811,-0.006842147,2.5E-07
"2019-06-11 01:05:00",84209,"CKVY",12.77,38.59,38.55,39.02,38.22,91,91,89.6,0.722,35.95,36.59,35.48,2.376,2.382,293.8,6.54,2.63,0,17.3,-0.004990811,-0.006842147,2.5E-07
"2019-06-11 01:10:00",84210,"CKVY",12.77,40.93,39.52,41.06,38.65,91.7,91.9,90.9,0.798,37.21,38.84,36.26,2.134,2.243,281.6,13.37,3.288,0,17.3,-0.004990811,-0.006842147,2.5E-07
"2019-06-11 01:15:00",84211,"CKVY",12.74,42.05,42.02,42.42,41.06,86.1,91.7,86.1,0.781,38.83,39.21,38.14,1.974,2.106,249.8,20.93,3.946,0,17.3,-0.004081847,-0.005216307,2.5E-07
"2019-06-11 01:20:00",84212,"CKVY",12.76,40.44,41.33,42.05,40.44,88.2,88.2,85.6,0.752,37.64,38.22,37.2,1.949,1.897,218.8,12.23,3.069,0,17.3,-0.004081847,-0.005216307,2.5E-07
"2019-06-11 01:25:00",84213,"CKVY",12.76,40.44,40.34,40.56,40.07,91,91,88.3,0.777,37.64,38.04,37.28,1.968,2.003,224.6,4.087,3.069,0,17.31,-0.004081847,-0.005216307,2.5E-07
"2019-06-11 01:30:00",84214,"CKVY",12.75,39.58,40.21,40.56,39.51,89.4,91.1,88.9,0.737,37.46,38.17,36.64,1.475,1.64,198.3,44.64,1.315,0,17.31,-0.004450205,-0.005847523,2.5E-07
"2019-06-11 01:35:00",84215,"CKVY",12.75,39.58,39.31,39.58,39.08,91.9,92,89.4,0.758,36.83,37.44,36.42,1.039,1.289,185,44.67,3.069,0,17.31,-0.004450205,-0.005847523,2.5E-07
"2019-06-11 01:40:00",84216,"CKVY",12.73,40.93,40.32,40.93,39.58,88.7,92.1,88.7,0.771,37.63,37.88,37.32,0.926,0.999,220,21.56,3.288,0,17.31,-0.004450205,-0.005847523,2.5E-07
"2019-06-11 01:45:00",84217,"CKVY",12.74,40.75,41.06,41.37,40.62,86.4,88.7,85.7,0.746,37.49,37.91,36.84,0.985,1.016,230.2,25.76,1.534,0,17.31,-0.005331411,-0.007473384,2.5E-07
"2019-06-11 01:50:00",84218,"CKVY",12.72,39.76,40.39,40.75,39.57,85.6,86.9,85.4,0.711,36.64,37.07,35.61,0.85,0.975,183.8,68.06,0.877,0,17.31,-0.005331411,-0.007473384,2.5E-07
"2019-06-11 01:55:00",84219,"CKVY",12.73,39.45,39.55,39.76,39.39,88.7,88.8,85.6,0.728,36.16,36.52,35.65,0.305,0.548,170.5,5.69,1.096,0,17.31,-0.005331411,-0.007473384,2.5E-07
"2019-06-11 02:00:00",84220,"CKVY",12.72,39.33,39.53,39.7,39.2,90.8,90.9,88.8,0.742,36.85,37.1,36.39,0.24,0.198,227.2,29.01,1.096,0,17.31,-0.006045254,-0.008953627,2.5E-07
"2019-06-11 02:05:00",84221,"CKVY",12.72,38.22,38.57,39.33,38.03,92.2,92.2,90.2,0.721,36.13,36.87,35.56,0.328,0.253,232.8,17.45,2.192,0,17.31,-0.006045254,-0.008953627,2.5E-07
"2019-06-11 02:10:00",84222,"CKVY",12.71,38.78,38.71,39.03,38.22,90.8,93.4,90.8,0.726,36.77,37.2,36.17,0.695,0.516,196.2,26.45,2.63,0,17.31,-0.006045254,-0.008953627,2.5E-07
"2019-06-11 02:15:00",84223,"CKVY",12.72,38.1,38.55,38.84,38.1,90.6,90.8,89.8,0.706,35.95,36.39,35.59,0.791,0.743,78.97,63.34,1.973,0,17.31,-0.006066483,-0.009064445,2.5E-07
"2019-06-11 02:20:00",84224,"CKVY",12.71,38.1,38.15,38.47,37.86,92.3,92.5,90.6,0.719,35.93,36.35,35.46,0.999,0.89,74.2,57.83,2.192,0,17.31,-0.006066483,-0.009064445,2.5E-07
"2019-06-11 02:25:00",84225,"CKVY",12.71,38.6,38.02,38.6,37.67,93.8,93.9,92.3,0.745,36.13,36.99,35.68,0.948,0.966,10.92,22.84,1.534,0,17.31,-0.006066483,-0.009064445,2.5E-07
"2019-06-11 02:30:00",84226,"CKVY",12.69,38.85,38.62,38.97,38.29,92.4,93.9,92.3,0.741,36.74,37.22,36.28,0.775,0.864,319.9,49.9,1.096,0,17.31,-0.005499193,-0.007858763,2.5E-07
"2019-06-11 02:35:00",84227,"CKVY",12.7,38.91,38.92,39.1,38.66,91.5,92.3,91.5,0.735,36.8,37.01,36.57,0.683,0.739,238.4,27.49,1.534,0,17.31,-0.005499193,-0.007858763,2.5E-07
"2019-06-11 02:40:00",84228,"CKVY",12.69,38.67,38.81,39.04,38.55,91.4,91.5,91.3,0.728,36.52,36.76,36.26,0.505,0.589,253.6,32.38,1.534,0,17.31,-0.005499193,-0.007858763,2.5E-07
"2019-06-11 02:45:00",84229,"CKVY",12.7,38.3,38.41,38.67,38.24,92.1,92.2,91.3,0.723,36.18,36.39,35.98,0.665,0.544,289.6,27.73,1.973,0,17.31,-0.005903804,-0.008699575,2.5E-07
"2019-06-11 02:50:00",84230,"CKVY",12.69,38.55,38.4,38.61,38.24,91.9,92.3,91.7,0.728,36.29,36.49,36.08,1.145,0.935,317.3,11.23,2.85,0,17.31,-0.005903804,-0.008699575,2.5E-07
"2019-06-11 02:55:00",84231,"CKVY",12.69,38.43,38.64,38.86,38.37,90.1,92.1,90,0.71,36.22,36.62,35.7,1.813,1.451,272,7.353,3.946,0,17.31,-0.005903804,-0.008699575,2.5E-07
"2019-06-11 03:00:00",84232,"CKVY",12.69,36.88,37.53,38.43,36.88,91.1,91.4,89.3,0.676,35.01,35.78,34.52,2.45,2.298,246.7,15.77,4.603,0,17.31,-0.00469339,-0.006308006,2.5E-07
"2019-06-11 03:05:00",84233,"CKVY",12.68,36.14,36.23,36.94,35.89,93.1,93.1,90.2,0.671,34,34.57,33.51,2.472,2.415,243.3,9.92,3.069,0,17.31,-0.00469339,-0.006308006,2.5E-07
"2019-06-11 03:10:00",84234,"CKVY",12.69,36.14,36.17,36.39,36.02,93.9,94.2,93.1,0.677,34.54,34.87,34.24,2.322,2.513,243.4,9.02,3.507,0,17.31,-0.00469339,-0.006308006,2.5E-07
"2019-06-11 03:15:00",84235,"CKVY",12.68,36.76,36.2,36.76,35.65,95,95.1,93.3,0.702,34.76,35.49,33.91,1.905,2.019,327.7,37.82,2.192,0,17.31,-0.003958134,-0.005034046,2.5E-07
"2019-06-11 03:20:00",84236,"CKVY",12.66,37.19,37.02,37.25,36.57,93.7,95,93.7,0.704,35.54,35.69,35.26,1.356,1.719,320.4,18.58,1.754,0,17.31,-0.003958134,-0.005034046,2.5E-07
"2019-06-11 03:25:00",84237,"CKVY",12.68,37.32,37.27,37.38,37.13,93.4,93.7,93.3,0.705,35.54,35.68,35.38,0.679,0.93,233.1,72.44,0.877,0,17.31,-0.003958134,-0.005034046,2.5E-07
"2019-06-11 03:30:00",84238,"CKVY",12.67,38.12,37.83,38.18,37.25,91.8,93.7,91.8,0.715,36.01,36.24,35.55,0.524,0.577,250.6,16.64,2.192,0,17.31,-0.005245259,-0.007368367,2.5E-07
"2019-06-11 03:35:00",84239,"CKVY",12.67,38.61,38.68,38.92,38.06,89.3,92.2,89.3,0.709,36.13,36.71,35.67,0.475,0.489,240.9,34.12,3.726,0,17.31,-0.005245259,-0.007368367,2.5E-07
"2019-06-11 03:40:00",84240,"CKVY",12.67,37.62,38.14,38.67,37.62,90.6,90.6,89,0.693,35.33,35.8,35.04,1.055,0.805,220.3,12.74,2.85,0,17.31,-0.005245259,-0.007368367,2.5E-07
"2019-06-11 03:45:00",84241,"CKVY",12.66,36.51,37.12,37.69,36.45,92.6,92.7,90.6,0.678,34.99,35.22,34.52,1.176,1.116,249.5,13.36,2.192,0,17.31,-0.005568987,-0.008031878,2.5E-07
"2019-06-11 03:50:00",84242,"CKVY",12.66,36.08,36.17,36.57,35.84,95.4,95.4,92.7,0.686,34.62,34.89,34.43,1.728,1.405,243.6,21.5,3.069,0,17.31,-0.005568987,-0.008031878,2.5E-07
"2019-06-11 03:55:00",84243,"CKVY",12.65,35.78,35.92,36.14,35.71,96.4,96.4,95.3,0.684,34.89,35.05,34.73,1.752,1.776,232.5,9.79,3.288,0,17.31,-0.005568987,-0.008031878,2.5E-07
"2019-06-11 04:00:00",84244,"CKVY",12.66,35.59,35.58,35.84,35.34,96.7,96.7,96.1,0.682,34.67,34.92,34.4,1.387,1.594,291.2,79.58,1.315,0,17.31,-0.004665695,-0.006266937,2.5E-07
"2019-06-11 04:05:00",84245,"CKVY",12.66,36.15,35.84,36.15,35.53,97.1,97.2,96.7,0.7,35.06,35.43,34.69,0.951,1.133,334.6,68.07,1.973,0,17.31,-0.004665695,-0.006266937,2.5E-07
"2019-06-11 04:10:00",84246,"CKVY",12.65,36.65,36.38,36.71,36.15,96.8,97.3,96.8,0.712,35.63,35.93,35.42,0.783,0.777,309,18.73,2.192,0,17.31,-0.004665695,-0.006266937,2.5E-07
"2019-06-11 04:15:00",84247,"CKVY",12.64,36.9,36.74,36.9,36.59,95.6,96.8,95.6,0.71,35.74,35.93,35.55,0.842,0.802,294.1,22.36,1.315,0,17.31,-0.005419102,-0.007749331,2.5E-07
"2019-06-11 04:20:00",84248,"CKVY",12.64,36.71,36.83,37.02,36.65,94.1,95.6,94.1,0.694,35.49,35.83,35.19,1.014,0.957,284,14.07,2.411,0,17.31,-0.005419102,-0.007749331,2.5E-07
"2019-06-11 04:25:00",84249,"CKVY",12.64,36.03,36.3,36.77,35.91,94.8,94.8,93.9,0.68,34.8,35.24,34.54,0.907,0.988,247.7,11.5,1.754,0,17.31,-0.005419102,-0.007749331,2.5E-07
"2019-06-11 04:30:00",84250,"CKVY",12.64,35.78,35.78,36.03,35.54,96,96,94.8,0.682,34.56,34.88,34.35,0.827,0.863,24.53,91.5,0.658,0,17.31,-0.005335397,-0.007593797,2.5E-07
"2019-06-11 04:35:00",84251,"CKVY",12.64,36.03,36.03,36.15,35.72,96.5,96.6,96,0.692,35.11,35.26,34.71,0.393,0.634,2.667,0.063,0.658,0,17.31,-0.005335397,-0.007593797,2.5E-07
"2019-06-11 04:40:00",84252,"CKVY",12.62,36.22,36.26,36.4,35.97,96.3,96.7,96.3,0.696,35.37,35.56,35.09,0.161,0.273,262.6,29.1,1.315,0,17.31,-0.005335397,-0.007593797,2.5E-07
"2019-06-11 04:45:00",84253,"CKVY",12.63,36.46,36.33,36.52,36.15,96.1,96.3,96,0.702,35.34,35.54,35.15,0.186,0.153,250.7,13.21,1.315,0,17.31,-0.006055325,-0.009215552,0.002103727
"2019-06-11 04:50:00",84254,"CKVY",12.62,36.22,36.4,36.52,36.15,95.5,96.2,95.4,0.69,35.32,35.53,34.99,0.612,0.403,228.1,5.363,2.192,0,17.31,-0.006055325,-0.009215552,0.002103727
"2019-06-11 04:55:00",84255,"CKVY",12.63,35.72,36,36.28,35.72,96.3,96.4,95.4,0.683,34.88,35.12,34.61,1.188,0.763,242,18.48,3.946,0,17.31,-0.006055325,-0.009215552,0.002103727
"2019-06-11 05:00:00",84256,"CKVY",12.63,35.78,35.38,35.91,34.92,98.1,98.2,96.3,0.697,34.65,35.45,34.11,1.928,1.627,198.1,10.7,3.946,0,17.31,-0.005341919,-0.007612715,0.008613569
"2019-06-11 05:05:00",84257,"CKVY",12.62,34.79,35.05,35.91,34.61,98,98.1,97.5,0.669,34.49,35.42,34.02,1.701,1.844,120.7,33.05,1.973,0,17.31,-0.005341919,-0.007612715,0.008613569
"2019-06-11 05:10:00",84258,"CKVY",12.6,35.35,35.15,35.41,34.67,98.6,98.6,97.9,0.688,34.73,35.05,34.16,1.214,1.572,87.3,0.071,1.754,0,17.31,-0.005341919,-0.007612715,0.008613569
"2019-06-11 05:15:00",84259,"CKVY",12.62,35.41,35.41,35.66,35.16,98.9,98.9,98.6,0.693,35.08,35.35,34.8,0.765,0.888,48.86,35.93,2.192,0,17.31,0.0002498589,0.0003464869,0.02063816
"2019-06-11 05:20:00",84260,"CKVY",12.62,35.97,35.73,36.03,35.35,99.2,99.2,98.8,0.71,35.5,35.82,35.06,1.08,0.913,38.57,7.525,2.192,0,17.31,0.0002498589,0.0003464869,0.02063816
"2019-06-11 05:25:00",84261,"CKVY",12.61,32.94,34.64,36.09,32.88,97.3,99.2,96.8,0.617,34.14,35.89,32.12,1.567,1.239,118.4,56.06,3.507,0.0006975987,17.31,0.0002498589,0.0003464869,0.02063816
"2019-06-11 05:30:00",84262,"CKVY",12.62,34.18,34.19,34.98,33.06,98.3,99.1,97.3,0.655,33.8,34.73,32.37,1.926,1.841,132.4,5.574,3.069,0.04268456,17.31,0.0002341425,0.0003118278,0.04452021
"2019-06-11 05:35:00",84263,"CKVY",12.62,35.42,34.66,35.42,33.75,99,99.1,98,0.693,34.35,35.2,33.26,1.728,1.86,133.5,0.773,2.192,0.1837135,17.31,0.0002341425,0.0003118278,0.04452021
"2019-06-11 05:40:00",84264,"CKVY",12.62,36.34,35.86,36.34,35.35,98.6,99.2,98.6,0.717,35.6,36,35.1,1.542,1.683,239.5,28.3,2.411,0.8027602,17.31,0.0002341425,0.0003118278,0.04452021
"2019-06-11 05:45:00",84265,"CKVY",12.62,35.23,36,36.47,35.23,96.2,98.6,96.2,0.669,35.3,36.06,34.25,1.692,1.558,261.2,6.103,3.507,1.567693,17.31,0.0004783139,0.0006008122,0.07788201
"2019-06-11 05:50:00",84266,"CKVY",12.6,33.94,34.5,35.36,33.87,95.8,96.2,95.4,0.633,33.43,34.38,32.78,2.408,1.986,279,10.55,3.726,2.244095,17.31,0.0004783139,0.0006008122,0.07788201
"2019-06-11 05:55:00",84267,"CKVY",12.61,33.07,33.23,33.94,32.95,95.7,95.8,95.2,0.61,32.09,32.87,31.78,2.844,2.669,301.2,9.64,3.507,2.993188,17.31,0.0004783139,0.0006008122,0.07788201
"2019-06-11 06:00:00",84268,"CKVY",12.62,33.63,33.28,33.69,33.01,96.5,96.5,95.7,0.629,32.3,32.82,31.92,2.947,2.912,311.4,6.506,3.726,4.849184,17.31,0.001241836,0.001633507,0.116155
"2019-06-11 06:05:00",84269,"CKVY",12.62,33.82,33.8,33.94,33.63,95.7,96.6,95.7,0.629,32.84,33.08,32.59,2.962,2.962,310.2,8.73,3.946,8.342004,17.31,0.001241836,0.001633507,0.116155
"2019-06-11 06:10:00",84270,"CKVY",12.64,34.37,34.1,34.5,33.69,95.6,96,95.5,0.642,33.02,33.42,32.55,2.954,2.993,309.5,7.347,3.507,12.90401,17.31,0.001241836,0.001633507,0.116155
"2019-06-11 06:15:00",84271,"CKVY",12.65,34.44,34.46,34.68,34.25,95.1,95.6,95.1,0.641,33.28,33.55,33.1,2.685,2.803,311.9,13.93,3.288,17.94674,17.31,0.00277345,0.003308472,0.1567087
"2019-06-11 06:20:00",84272,"CKVY",12.67,34.62,34.57,34.68,34.31,95.2,95.3,95,0.646,33.35,33.48,33.05,2.039,2.441,295.1,4.916,3.288,23.09601,17.31,0.00277345,0.003308472,0.1567087
"2019-06-11 06:25:00",84273,"CKVY",12.7,34.81,34.67,34.93,34.5,95.1,95.1,95,0.65,33.41,33.68,33.22,1.116,1.547,289.8,0.118,0,28.78974,17.31,0.00277345,0.003308472,0.1567087
"2019-06-11 06:30:00",84274,"CKVY",12.78,35.18,35.05,35.24,34.81,94.4,95.1,94.4,0.655,33.71,33.86,33.52,0.429,0.8,289.6,0.059,0.658,39.94423,17.32,0.00582694,0.006454686,0.1989492
"2019-06-11 06:35:00",84275,"CKVY",12.85,35.05,35.1,35.3,34.93,93.7,94.4,93.7,0.647,33.58,33.8,33.31,0.042,0.159,289.9,0,0.877,55.80218,17.32,0.00582694,0.006454686,0.1989492
"2019-06-11 06:40:00",84276,"CKVY",12.95,35.55,35.19,35.67,34.87,94.3,94.3,93.6,0.664,33.61,34.19,33.23,0.114,0.05,300.4,29.25,1.534,73.6575,17.32,0.00582694,0.006454686,0.1989492
"2019-06-11 06:45:00",84277,"CKVY",13.03,35.8,35.99,36.29,35.55,93.7,94.7,93.7,0.666,34.56,34.92,34.08,0.346,0.249,320.6,43.91,1.534,88.97697,17.32,0.01008507,0.01078582,0.242235
"2019-06-11 06:50:00",84278,"CKVY",13.12,36.11,35.8,36.17,35.61,94.1,94.1,93.6,0.677,34.18,34.64,33.96,0.322,0.325,268.5,5.455,0.877,97.89148,17.32,0.01008507,0.01078582,0.242235
"2019-06-11 06:55:00",84279,"CKVY",13.23,36.41,36.38,36.72,36.04,92.9,94.5,92.6,0.677,34.66,35.27,34.23,0.416,0.398,282.1,9.51,1.534,106.0388,17.32,0.01008507,0.01078582,0.242235
"2019-06-11 07:00:00",84280,"CKVY",13.35,37.28,36.86,37.28,36.29,92.7,93.1,92.5,0.699,35.01,35.37,34.47,0.172,0.27,279.7,0.1,0,115.9571,17.33,0.01319109,0.0141406,0.2859553
"2019-06-11 07:05:00",84281,"CKVY",13.42,37.9,37.48,37.9,37.22,92.7,92.9,92.4,0.716,35.55,36.01,35.26,0.489,0.306,278.1,8.33,1.754,131.0169,17.33,0.01319109,0.0141406,0.2859553
"2019-06-11 07:10:00",84282,"CKVY",13.55,39.13,38.44,39.13,37.77,92.5,93.4,92.3,0.75,36.55,37.14,35.86,0.63,0.596,273.4,11.69,1.754,147.312,17.33,0.01319109,0.0141406,0.2859553
"2019-06-11 07:15:00",84283,"CKVY",13.6,39.51,39.36,39.63,39.07,88.8,92.5,88.8,0.73,36.82,37.23,36.41,1.205,0.898,297.3,8.92,2.411,162.1226,17.33,0.01810066,0.01946448,0.329252
"2019-06-11 07:20:00",84284,"CKVY",13.8,40.62,40,40.68,39.44,88.5,89.2,88.3,0.76,36.91,37.54,36.37,1.42,1.307,309.6,12.37,3.946,171.0473,17.33,0.01810066,0.01946448,0.329252
"2019-06-11 07:25:00",84285,"CKVY",13.91,40.99,40.82,41.17,40.56,87.4,88.5,85.4,0.762,37.17,37.78,36.59,1.701,1.563,279.3,13.68,3.288,177.8835,17.34,0.01810066,0.01946448,0.329252
"2019-06-11 07:30:00",84286,"CKVY",13.84,41.73,41.32,41.79,40.99,86.1,87.4,85.2,0.772,37.53,38.08,37.05,1.909,1.808,285.8,10.3,3.288,183.4516,17.34,0.02134631,0.02344684,0.3727451
"2019-06-11 07:35:00",84287,"CKVY",13.78,42.9,42.52,43.08,41.73,79.95,87.4,79.95,0.75,38.21,38.99,37.15,2.341,2.101,291.7,10.55,4.384,194.332,17.34,0.02134631,0.02344684,0.3727451
"2019-06-11 07:40:00",84288,"CKVY",13.72,43.76,43.29,43.76,42.83,81.9,82.9,78.71,0.794,37.77,38.78,36.85,2.642,2.486,288.1,11.9,3.726,211.4927,17.34,0.02134631,0.02344684,0.3727451
"2019-06-11 07:45:00",84289,"CKVY",13.7,44.13,43.85,44.19,43.57,78.26,82.1,77.2,0.77,37.94,38.76,37.25,2.447,2.581,278.8,15.51,2.63,233.5091,17.35,0.02906159,0.03252513,0.4158312
"2019-06-11 07:50:00",84290,"CKVY",13.67,44.81,44.47,44.81,44.13,77.3,81.1,76.65,0.78,38.21,39.19,37.46,1.997,2.3,280.9,24.97,2.85,259.7728,17.35,0.02906159,0.03252513,0.4158312
"2019-06-11 07:55:00",84291,"CKVY",13.68,45.18,44.8,45.18,44.62,82.7,82.7,77.34,0.847,38.62,40.25,38.04,1.696,1.804,262.6,12.89,3.069,279.0717,17.35,0.02906159,0.03252513,0.4158312
"2019-06-11 08:00:00",84292,"CKVY",13.67,45.55,45.25,45.55,45.05,78.47,82.7,78.37,0.815,39.58,40.31,39.1,1.81,1.756,249.3,15.96,3.069,292.5965,17.35,0.03577078,0.03963086,0.4581346
"2019-06-11 08:05:00",84293,"CKVY",13.68,46.16,45.74,46.16,45.3,77.36,78.98,73.87,0.822,38.59,39.52,37.56,1.804,1.773,271.3,13.05,2.63,301.6516,17.35,0.03577078,0.03963086,0.4581346
"2019-06-11 08:10:00",84294,"CKVY",13.68,46.96,46.54,47.14,46.1,71.83,80.4,71.83,0.786,39.78,41.38,38.36,1.594,1.733,259.8,22.94,2.192,315.6928,17.36,0.03577078,0.03963086,0.4581346
"2019-06-11 08:15:00",84295,"CKVY",13.68,47.88,47.33,47.95,46.83,68.26,73.68,67.91,0.774,38.34,39.19,37.35,1.091,1.337,271.5,41.2,2.192,329.2024,17.36,0.04227215,0.04666135,0.5000625
"2019-06-11 08:20:00",84296,"CKVY",13.69,49.3,48.95,49.55,47.88,66.85,71.69,66.85,0.799,39.23,40.55,37.57,0.796,0.938,225,55.42,1.973,346.0293,17.36,0.04227215,0.04666135,0.5000625
"2019-06-11 08:25:00",84297,"CKVY",13.69,49.36,49.13,49.43,48.81,64.1,68.6,62.66,0.768,38.02,39.21,37,0.65,0.715,248.2,33.33,1.973,361.5712,17.36,0.04227215,0.04666135,0.5000625
"2019-06-11 08:30:00",84298,"CKVY",13.7,51.21,50.23,51.45,49.36,58.74,65.57,57.06,0.754,37.17,38.5,36.17,0.514,0.574,274.7,50.34,1.534,379.801,17.36,0.0514947,0.05602419,0.5416197
"2019-06-11 08:35:00",84299,"CKVY",13.69,51.07,51.12,51.33,50.89,59.55,64.7,58.57,0.76,38.3,39.62,37.21,0.547,0.51,285.5,32.06,2.411,395.6534,17.36,0.0514947,0.05602419,0.5416197
"2019-06-11 08:40:00",84300,"CKVY",13.7,51.25,51.2,51.5,51.01,64.12,64.12,57.32,0.824,37.27,39.56,36.5,0.634,0.586,296.7,35.29,2.411,408.6591,17.37,0.0514947,0.05602419,0.5416197
"2019-06-11 08:45:00",84301,"CKVY",13.7,52.67,52.15,52.8,51.19,52.99,68.24,52.99,0.718,37.63,41.42,35.99,0.697,0.694,342.7,65.89,1.754,416.1991,17.37,0.05753295,0.06243643,0.5815959
"2019-06-11 08:50:00",84302,"CKVY",13.7,52.43,52.22,52.67,51.93,57.77,58.83,52.48,0.775,36.49,38.47,35.67,0.788,0.797,250.2,33.27,1.973,423.3359,17.37,0.05753295,0.06243643,0.5815959
"2019-06-11 08:55:00",84303,"CKVY",13.7,52.73,52.58,52.8,52.3,52.96,59.58,52.75,0.719,36.89,39.08,35.86,0.973,0.858,196.9,17.31,3.507,436.4493,17.37,0.05753295,0.06243643,0.5815959
"2019-06-11 09:00:00",84304,"CKVY",13.7,53.23,53.31,53.78,52.8,57.87,59.31,51.62,0.8,37.05,39.6,35.77,1.227,1.05,261.4,53.97,2.63,456.7025,17.37,0.06534443,0.07151289,0.6205636
"2019-06-11 09:05:00",84305,"CKVY",13.7,53.9,53.6,54.21,53.1,52.68,57.9,48.73,0.746,37.04,38.95,34.65,1.283,1.231,222.7,64.86,2.63,474.5281,17.37,0.06534443,0.07151289,0.6205636
"2019-06-11 09:10:00",84306,"CKVY",13.7,54.13,53.85,54.2,53.64,53.74,60.33,52.23,0.768,37.94,40.54,36.58,1.383,1.324,242.3,36.69,3.288,486.4748,17.37,0.06534443,0.07151289,0.6205636
"2019-06-11 09:15:00",84307,"CKVY",13.69,54.74,54.52,54.99,54.07,45.7,58.71,45.57,0.668,37.15,40.13,34.15,1.789,1.599,178.7,20.78,4.165,496.2356,17.37,0.07225998,0.0799421,0.6563352
"2019-06-11 09:20:00",84308,"CKVY",13.68,56.23,55.27,56.23,54.8,54.49,56.86,45.09,0.84,36.95,40.69,34,1.803,1.845,132.7,35.73,3.507,514.2441,17.37,0.07225998,0.0799421,0.6563352
"2019-06-11 09:25:00",84309,"CKVY",13.68,55.23,56.31,56.78,55.11,49.79,57.37,47.76,0.741,39.09,41.73,36.33,2.183,1.951,137.3,16.83,4.822,536.603,17.37,0.07225998,0.0799421,0.6563352
"2019-06-11 09:30:00",84310,"CKVY",13.68,56.47,55.62,56.59,54.99,49.82,56.27,47.56,0.775,38.22,40.17,35.54,1.997,2.133,101.6,21.97,4.165,562.0078,17.37,0.08380355,0.09365989,0.6899944
"2019-06-11 09:35:00",84311,"CKVY",13.67,58.56,57.58,58.56,56.47,52.83,56.82,47.49,0.886,39.86,42.52,36.83,1.757,1.821,57.76,69.52,1.534,581.8215,17.37,0.08380355,0.09365989,0.6899944
"2019-06-11 09:40:00",84312,"CKVY",13.67,57.32,57.94,58.62,57.32,53.1,55.13,46.86,0.852,39.78,41.83,37.78,1.401,1.621,171.9,36.18,3.946,598.3915,17.37,0.08380355,0.09365989,0.6899944
"2019-06-11 09:45:00",84313,"CKVY",13.67,57.31,57.34,57.68,57.07,48.5,58.38,46.38,0.778,40.38,42.8,36.94,1.726,1.577,151.9,19.17,4.822,607.5507,17.37,0.09123167,0.1010397,0.7201852
"2019-06-11 09:50:00",84314,"CKVY",13.66,57.92,57.06,57.92,56.63,46.82,51.55,44.66,0.768,37.37,39.35,36.02,1.87,1.875,124.9,33.59,2.85,610.9946,17.37,0.09123167,0.1010397,0.7201852
"2019-06-11 09:55:00",84315,"CKVY",13.66,58.6,58.13,58.66,57.8,45.55,52.34,38.55,0.765,37.02,40.94,33.03,1.881,1.909,138.9,36.31,4.165,613.8286,17.37,0.09123167,0.1010397,0.7201852
"2019-06-11 10:00:00",84316,"CKVY",13.64,57.98,58.04,58.66,57.67,43.49,50.87,39.99,0.715,36.79,39.86,34.1,1.891,1.847,145.7,32.22,4.603,622.2668,17.37,0.09517193,0.1061904,0.7534938
"2019-06-11 10:05:00",84317,"CKVY",13.65,59.46,58.4,59.52,57.79,46.13,50.18,40.82,0.799,36.99,40.76,34.94,1.996,1.931,115.7,50.7,3.726,638.2493,17.37,0.09517193,0.1061904,0.7534938
"2019-06-11 10:10:00",84318,"CKVY",13.65,59.15,59.17,59.65,58.72,51.93,54.33,41.95,0.89,38.43,42.71,35.74,1.963,2.005,166.6,47.3,3.946,656.5582,17.37,0.09517193,0.1061904,0.7534938
"2019-06-11 10:15:00",84319,"CKVY",13.64,60.51,59.94,60.69,59.15,42.36,51.86,38.83,0.762,37.47,42.32,34.57,1.41,1.718,157.3,58.54,3.288,675.2392,17.37,0.1047815,0.1166677,0.780527
"2019-06-11 10:20:00",84320,"CKVY",13.64,58.89,59.86,60.75,58.77,44.14,45.55,38.82,0.749,36.58,39.57,34.72,1.494,1.365,278.8,52.66,3.288,691.4594,17.37,0.1047815,0.1166677,0.780527
"2019-06-11 10:25:00",84321,"CKVY",13.63,59.75,58.89,59.88,58.21,41.29,53.09,40.74,0.723,38.38,42.32,35.9,1.489,1.516,244.7,48.9,3.946,708.2902,17.38,0.1047815,0.1166677,0.780527
"2019-06-11 10:30:00",84322,"CKVY",13.63,60.05,60.54,61.04,59.69,39.26,50.86,36.49,0.695,37.68,42.55,33.71,1.982,1.613,150,20.44,5.48,719.546,17.38,0.1114534,0.1229284,0.8057436
"2019-06-11 10:35:00",84323,"CKVY",13.63,60.48,60.43,60.85,59.93,38.09,46.26,37.1,0.684,36.63,39.94,33.74,2.233,2.139,121.7,21.04,3.726,725.3146,17.38,0.1114534,0.1229284,0.8057436
"2019-06-11 10:40:00",84324,"CKVY",13.62,61.34,60.88,61.34,60.36,49.17,51.5,38.13,0.911,38.36,43.23,34.85,2.179,2.108,58.15,46.82,4.603,725.0211,17.38,0.1114534,0.1229284,0.8057436
"2019-06-11 10:45:00",84325,"CKVY",13.61,61.46,61.47,61.71,61.22,42.83,49.27,38.33,0.797,38.11,42.31,35.93,1.968,2.162,70.82,31.11,4.603,731.6451,17.38,0.1156119,0.1292287,0.8280627
"2019-06-11 10:50:00",84326,"CKVY",13.61,62.33,62.06,62.64,61.46,38.99,52.19,37.55,0.748,40.18,44.49,35.9,1.937,1.953,36.75,25.18,3.726,742.4022,17.38,0.1156119,0.1292287,0.8280627
"2019-06-11 10:55:00",84327,"CKVY",13.61,62.2,62.6,63.32,61.83,42.17,52.67,38.68,0.805,40.57,45.76,36.5,2.018,1.913,31.7,25.72,5.042,752.2314,17.38,0.1156119,0.1292287,0.8280627
"2019-06-11 11:00:00",84328,"CKVY",13.6,62.57,62.33,62.95,61.96,49,51.91,38.88,0.948,40.17,44.81,36.84,2.323,2.097,35.4,48.88,7.014,759.8372,17.38,0.1220225,0.1355488,0.8445218
"2019-06-11 11:05:00",84329,"CKVY",13.6,62.69,62.01,62.7,61.46,45.32,55.51,40.53,0.88,40.08,46.51,37.34,2.526,2.561,4.109,41.68,6.795,773.5107,17.38,0.1220225,0.1355488,0.8445218
"2019-06-11 11:10:00",84330,"CKVY",13.59,62.8,62.64,62.87,62.31,37.85,46.9,37.37,0.738,39.46,42.24,36.31,2.523,2.662,305.3,49.27,5.48,783.3134,17.38,0.1220225,0.1355488,0.8445218
"2019-06-11 11:15:00",84331,"CKVY",13.59,64.21,63.6,64.21,62.8,46.79,52.07,37.71,0.959,41.92,46.01,36.65,2.092,2.314,300.7,52.02,4.822,797.1559,17.38,0.1280967,0.1434216,0.8611172
"2019-06-11 11:20:00",84332,"CKVY",13.59,63.71,63.87,64.33,63.47,42.78,46.38,34.45,0.861,38.83,43.19,35.15,2.403,2.071,272.6,28.65,6.795,806.0479,17.38,0.1280967,0.1434216,0.8611172
"2019-06-11 11:25:00",84333,"CKVY",13.58,63.65,63.94,64.39,63.59,43.39,50.42,34.96,0.872,40.73,44.92,35.61,3.296,2.884,355.4,34.01,8.99,820.3571,17.38,0.1280967,0.1434216,0.8611172
"2019-06-11 11:30:00",84334,"CKVY",13.58,64.27,63.81,64.27,63.4,34.14,47.03,32.05,0.701,37.92,43.13,33.42,3.972,3.787,355,81.2,7.453,837.8635,17.38,0.1362459,0.1537706,0.8767177
"2019-06-11 11:35:00",84335,"CKVY",13.58,64.27,64.41,64.82,64.08,35.99,48.67,34.07,0.739,39.84,44.9,35.39,4.118,4.05,2.135,41.42,8.33,850.5527,17.38,0.1362459,0.1537706,0.8767177
"2019-06-11 11:40:00",84336,"CKVY",13.57,64.95,64.68,65.13,64.14,35.34,46.96,32.36,0.743,37.84,43.85,34.53,3.751,3.682,329.2,75.91,9.21,868.1067,17.38,0.1362459,0.1537706,0.8767177
"2019-06-11 11:45:00",84337,"CKVY",13.57,65.62,65.69,66.61,64.88,34.14,41.54,28.45,0.735,37.45,42.44,32.07,4.92,4.315,302.5,17.77,14.69,877.1132,17.38,0.1452804,0.1669357,0.8886744
"2019-06-11 11:50:00",84338,"CKVY",13.56,64.88,65.28,65.99,64.64,33.66,39.73,27.63,0.706,34.86,39.96,30.92,5.41,5.218,283,16.5,10.52,887.2801,17.38,0.1452804,0.1669357,0.8886744
"2019-06-11 11:55:00",84339,"CKVY",13.56,65.69,65.6,66.24,64.76,31.43,40.69,27.76,0.678,36.56,41.05,31.68,6.108,5.93,303.2,21.06,11.62,896.3902,17.38,0.1452804,0.1669357,0.8886744
"2019-06-11 12:00:00",84340,"CKVY",13.56,66.37,66.02,66.61,65.62,32.36,38.35,29.07,0.715,36.28,39.83,32.81,6.385,6.092,298.6,13.23,15.34,898.0202,17.38,0.151217,0.1790339,0.8997517
"2019-06-11 12:05:00",84341,"CKVY",13.56,65.93,65.94,66.49,65.32,33.66,37.91,27.93,0.732,35.56,39.86,32.04,6.561,6.514,301.4,15.61,12.49,901.6347,17.38,0.151217,0.1790339,0.8997517
"2019-06-11 12:10:00",84342,"CKVY",13.56,66.43,66.07,66.49,65.75,37.7,42.81,29.68,0.835,38.16,43.12,33.44,6.578,6.687,359.6,34.62,11.62,898.8603,17.38,0.151217,0.1790339,0.8997517
"2019-06-11 12:15:00",84343,"CKVY",13.56,65.93,65.8,66.49,65.25,32.32,41.4,28.65,0.703,36.39,41.47,32.38,5.906,6.321,4.352,23.53,10.3,909.9984,17.38,0.1544277,0.1842868,0.903538
"2019-06-11 12:20:00",84344,"CKVY",13.55,66.79,66.17,66.79,65.68,34.99,42.23,31.43,0.784,38.46,42.42,34.71,5.81,5.85,340.9,21.97,11.62,920.0972,17.38,0.1544277,0.1842868,0.903538
"2019-06-11 12:25:00",84345,"CKVY",13.55,67.03,66.78,67.09,66.24,34.58,40.24,31.5,0.782,38.58,41.89,35.49,6.389,5.987,304.2,19,12.06,932.2858,17.38,0.1544277,0.1842868,0.903538
"2019-06-11 12:30:00",84346,"CKVY",13.55,66.96,67.24,67.58,66.9,30.5,37.05,26.87,0.688,36.54,40.05,32.01,7.813,7.059,308.7,14.93,19.73,937.3452,17.38,0.1588849,0.1885504,0.9038371
"2019-06-11 12:35:00",84347,"CKVY",13.53,67.69,67.7,68.19,66.83,28.3,37.21,28.23,0.654,37.19,40.78,33.66,9.15,8.36,311.8,14.64,15.78,940.8539,17.38,0.1588849,0.1885504,0.9038371
"2019-06-11 12:40:00",84348,"CKVY",13.54,67.32,67.3,67.63,67.01,34.74,36.18,28.03,0.793,36.12,39.62,33,10.43,9.77,310.6,17.53,17.1,937.47,17.38,0.1588849,0.1885504,0.9038371
"2019-06-11 12:45:00",84349,"CKVY",13.54,68.49,67.45,68.55,66.82,31.46,36.56,28.3,0.748,36.83,40.46,33.08,10.16,10.31,329.7,15.81,16,929.7263,17.38,0.1624191,0.201255,0.9039359
"2019-06-11 12:50:00",84350,"CKVY",13.54,67.44,67.73,68.55,67.13,32.17,40.78,30.36,0.738,38.66,42.87,35.26,9.54,10.05,330.5,19.35,14.03,927.5107,17.38,0.1624191,0.201255,0.9039359
"2019-06-11 12:55:00",84351,"CKVY",13.54,68,68.21,69.05,67.26,31.52,42.42,28.58,0.737,38.31,43.96,34.7,8.58,8.92,339.3,22.66,15.56,935.5318,17.38,0.1624191,0.201255,0.9039359
"2019-06-11 13:00:00",84352,"CKVY",13.54,68.92,68.63,69.54,67.93,29.02,36.49,28.95,0.7,38.18,40.93,35.41,9.12,8.86,333.3,15.79,16.44,934.4891,17.38,0.1634256,0.2015914,0.8972742
"2019-06-11 13:05:00",84353,"CKVY",13.54,68.06,68.3,69.04,67.69,30.63,35.7,26.86,0.717,36.81,40.47,32.9,10.03,9.52,316.9,17.39,18.41,924.9938,17.38,0.1634256,0.2015914,0.8972742
"2019-06-11 13:10:00",84354,"CKVY",13.53,68.86,68.62,69.17,68.06,32.41,35.53,28.51,0.78,37.8,40.33,34.75,11.01,10.63,307,14.92,17.54,922.8027,17.37,0.1634256,0.2015914,0.8972742
"2019-06-11 13:15:00",84355,"CKVY",13.53,68.18,68.45,69.05,67.69,32.69,35.64,26.73,0.769,36.95,40.32,32.92,10.61,10.89,306.4,16.98,15.12,930.9077,17.37,0.1669893,0.2087988,0.8912272
"2019-06-11 13:20:00",84356,"CKVY",13.53,68.8,68.92,69.23,68.12,32.35,39.82,29.81,0.777,40.07,43.47,35.92,10.46,10.41,289.8,16.24,16.22,947.3336,17.37,0.1669893,0.2087988,0.8912272
"2019-06-11 13:25:00",84357,"CKVY",13.53,68.55,68.49,69.04,67.62,32.69,37.55,23.92,0.779,36.66,41.45,29.91,10.7,10.53,286.9,19.56,21.04,949.2431,17.37,0.1669893,0.2087988,0.8912272
"2019-06-11 13:30:00",84358,"CKVY",13.52,68.8,68.62,69.17,68.18,38.65,39.13,29.6,0.928,39.87,42.96,35.7,11.3,11.06,286.7,12.33,19.73,950.4827,17.37,0.1674552,0.2091864,0.8783653
"2019-06-11 13:35:00",84359,"CKVY",13.53,69.05,68.93,69.54,68.49,36.12,38.92,32.83,0.875,40.62,43.14,38.43,11.55,11.49,287,12.14,17.32,946.4431,17.37,0.1674552,0.2091864,0.8783653
"2019-06-11 13:40:00",84360,"CKVY",13.52,69.29,68.99,69.41,68.68,33.1,38.45,31.59,0.809,40.13,42.83,37.61,11.15,11.55,293.8,13.29,16.88,946.6592,17.37,0.1674552,0.2091864,0.8783653
"2019-06-11 13:45:00",84361,"CKVY",13.52,68.18,68.65,69.29,68.18,36.08,39.2,30.02,0.849,39.33,42.85,35.78,11.12,10.91,275.5,17.22,18.85,943.4357,17.37,0.1660254,0.2085771,0.8633589
"2019-06-11 13:50:00",84362,"CKVY",13.53,68.3,68.16,68.43,67.81,36.08,38.38,31.76,0.852,39.28,41.9,36.94,11.04,11.2,273.9,11.4,16.88,931.8716,17.37,0.1660254,0.2085771,0.8633589
"2019-06-11 13:55:00",84363,"CKVY",13.53,69.17,69.03,69.54,68.18,33.03,40.09,28.34,0.803,38.98,43.31,35.23,11.52,11.19,304.5,20.12,18.19,922.6494,17.37,0.1660254,0.2085771,0.8633589
"2019-06-11 14:00:00",84364,"CKVY",13.52,68.92,69.23,69.78,68.86,32.28,37.28,29.4,0.779,39.22,42.46,35.89,11.54,11.68,299.9,14.51,18.19,916.5071,17.37,0.1634518,0.206463,0.8478957
"2019-06-11 14:05:00",84365,"CKVY",13.5,69.41,69.36,70.09,68.8,33.31,38.51,30.84,0.817,40.24,43.59,36.89,11.64,11.41,285.5,10.33,16.88,917.6782,17.37,0.1634518,0.206463,0.8478957
"2019-06-11 14:10:00",84366,"CKVY",13.52,69.91,69.47,70.28,68.92,32.24,37.45,28.78,0.804,38.36,42.69,35.37,10.42,11.22,312,22.53,16.66,919.9128,17.37,0.1634518,0.206463,0.8478957
"2019-06-11 14:15:00",84367,"CKVY",13.52,69.78,69.57,70.03,68.86,31.8,38.75,29.43,0.79,39.65,43.58,35.98,10.56,10.23,291.3,13.67,19.73,919.6721,17.37,0.1651333,0.2079066,0.8281327
"2019-06-11 14:20:00",84368,"CKVY",13.52,69.6,69.67,70.15,69.35,33.99,35.57,29.36,0.839,38.65,41.41,36.4,10.78,10.69,306.9,12.31,20.17,916.4333,17.37,0.1651333,0.2079066,0.8281327
"2019-06-11 14:25:00",84369,"CKVY",13.52,69.54,69.68,70.15,69.35,35.29,38.65,29.4,0.869,39.24,43.63,36.37,11.07,10.65,304,20.63,16.88,920.3719,17.37,0.1651333,0.2079066,0.8281327
"2019-06-11 14:30:00",84370,"CKVY",13.51,68.61,69.27,70.03,68.55,32.48,36.22,30.36,0.775,39.2,41.69,36.65,10.86,11.19,293.7,13.59,17.97,915.805,17.37,0.1632183,0.2059694,0.8064678
"2019-06-11 14:35:00",84371,"CKVY",13.5,69.04,69.03,69.41,68.61,34.16,38.92,29.47,0.827,39.48,42.98,35.95,10.2,10.6,280.3,15.53,15.34,905.613,17.37,0.1632183,0.2059694,0.8064678
"2019-06-11 14:40:00",84372,"CKVY",13.51,69.41,69.31,69.6,68.92,35.02,36.87,31.04,0.859,39.47,42.07,37.49,10.04,10.34,293.2,22.06,19.73,881.3827,17.37,0.1632183,0.2059694,0.8064678
"2019-06-11 14:45:00",84373,"CKVY",13.49,69.66,70.2,70.71,69.35,31.42,38.51,28.99,0.777,40.31,44.08,36.79,9.91,9.7,304.7,15.18,18.85,881.552,17.37,0.1590438,0.1996271,0.7807682
"2019-06-11 14:50:00",84374,"CKVY",13.49,69.04,69.81,70.46,69.04,32.38,37.45,30.15,0.784,39.69,43.13,36.64,10.71,10.23,296.6,12.64,19.07,883.3217,17.37,0.1590438,0.1996271,0.7807682
"2019-06-11 14:55:00",84375,"CKVY",13.5,70.03,69.77,70.09,69.04,34.88,40.26,32.28,0.874,41.49,44.58,38.26,11.72,11.04,290.8,12.79,18.19,887.3176,17.37,0.1590438,0.1996271,0.7807682
"2019-06-11 15:00:00",84376,"CKVY",13.5,70.4,70.08,70.89,69.35,34.85,38.68,30.87,0.884,40.46,43.37,37.86,12.1,12.13,300.8,14,18.63,884.3006,17.37,0.1597809,0.2023577,0.7524941
"2019-06-11 15:05:00",84377,"CKVY",13.49,70.4,70.31,70.95,69.66,35.57,38.92,30.77,0.902,41.65,44.18,38.2,12.27,12.19,296.5,14.43,22.36,880.1819,17.37,0.1597809,0.2023577,0.7524941
"2019-06-11 15:10:00",84378,"CKVY",13.49,70.52,70.15,70.65,69.47,34.3,38.89,31.18,0.874,40.54,44.34,38.2,12.75,12.65,301.8,11.87,20.17,875.7644,17.37,0.1597809,0.2023577,0.7524941
"2019-06-11 15:15:00",84379,"CKVY",13.49,70.65,70.23,70.77,69.72,31.97,35.09,28.82,0.818,39.18,41.66,36.4,12.96,12.93,312.7,16.72,19.07,861.3466,17.37,0.1586259,0.2047578,0.7228601
"2019-06-11 15:20:00",84380,"CKVY",13.49,70.4,70.53,71.14,69.97,34.64,39.61,31.18,0.879,41.25,44.6,38.67,12.63,12.74,297.6,14.68,19.73,848.0364,17.36,0.1586259,0.2047578,0.7228601
"2019-06-11 15:25:00",84381,"CKVY",13.48,70.09,70.1,70.52,69.84,37.96,38.1,31.93,0.953,41.2,43.36,38.91,12.31,12.35,290.7,11.66,18.85,839.3409,17.36,0.1586259,0.2047578,0.7228601
"2019-06-11 15:30:00",84382,"CKVY",13.48,68.49,69.58,70.34,68.49,35.91,38.27,32.83,0.853,40.94,43.62,38.61,12.66,12.47,290.3,10.63,20.6,819.1844,17.36,0.1452074,0.1897485,0.6901616
"2019-06-11 15:35:00",84383,"CKVY",13.49,70.46,69.03,70.52,68.49,34.95,38.89,33.17,0.889,40.83,43.43,38.96,12.82,12.87,301.6,13.74,18.19,745.5201,17.36,0.1452074,0.1897485,0.6901616
"2019-06-11 15:40:00",84384,"CKVY",13.48,70.03,70.11,70.52,69.78,35.5,39.58,31.28,0.889,41,44.3,38.27,12.48,12.67,295.4,10.69,18.41,739.884,17.36,0.1452074,0.1897485,0.6901616
"2019-06-11 15:45:00",84385,"CKVY",13.49,70.15,70.05,70.28,69.66,32.48,37.96,30.84,0.817,40.3,43.43,38.07,12.26,12.28,301.9,12.61,19.95,751.2892,17.36,0.1485721,0.1933753,0.6565441
"2019-06-11 15:50:00",84386,"CKVY",13.48,69.91,69.93,70.4,69.41,34.88,38.31,32.07,0.87,40.62,43.12,38.42,12.39,12.25,299.2,13.97,19.07,809.4131,17.36,0.1485721,0.1933753,0.6565441
"2019-06-11 15:55:00",84387,"CKVY",13.48,70.28,69.82,70.46,69.29,34.13,38.1,32.41,0.862,40.71,42.98,38.8,13.04,12.57,301.7,11.95,22.14,787.1982,17.36,0.1485721,0.1933753,0.6565441
"2019-06-11 16:00:00",84388,"CKVY",13.48,69.91,69.92,70.4,69.66,36.46,37.62,31.39,0.91,39.84,42.81,38.31,13.32,13.33,299.4,11.32,19.51,772.6914,17.36,0.1448652,0.1901151,0.6208636
"2019-06-11 16:05:00",84389,"CKVY",13.48,69.78,69.92,70.4,69.47,34.74,37.76,31.63,0.863,40.8,43.1,38.23,13.52,13.46,298.3,10.33,21.48,758.7744,17.36,0.1448652,0.1901151,0.6208636
"2019-06-11 16:10:00",84390,"CKVY",13.48,69.54,69.49,69.84,69.29,33.72,37.9,32.07,0.831,39.91,42.78,38.42,13.57,13.56,296.4,11.9,19.95,729.7011,17.36,0.1448652,0.1901151,0.6208636
"2019-06-11 16:15:00",84391,"CKVY",13.48,70.4,70.06,70.65,69.41,33.96,37.45,32.04,0.862,40.28,43.3,38.34,13.45,13.53,310.4,12.72,21.04,708.1288,17.36,0.1386717,0.1851703,0.5831462
"2019-06-11 16:20:00",84392,"CKVY",13.46,70.15,70.33,70.76,70.03,34.19,36.39,31.52,0.86,40.52,42.43,38.94,13.33,13.48,323.6,13.04,19.73,715.681,17.36,0.1386717,0.1851703,0.5831462
"2019-06-11 16:25:00",84393,"CKVY",13.48,69.78,69.77,70.21,69.35,36.9,39.57,32,0.917,40.99,44.02,38.74,13.02,13.29,294.7,13.63,20.17,717.2176,17.36,0.1386717,0.1851703,0.5831462
"2019-06-11 16:30:00",84394,"CKVY",13.47,69.78,69.69,70.03,69.35,34.95,37.65,32.48,0.868,40.54,42.61,38.91,12.98,12.87,306.1,15.99,21.92,697.2878,17.36,0.1327907,0.1781985,0.5434911
"2019-06-11 16:35:00",84395,"CKVY",13.48,69.53,70.49,71.19,69.53,36.97,39.13,33.71,0.91,42.42,45.04,40.53,11.88,12.3,307.6,13.48,16.22,652.428,17.36,0.1327907,0.1781985,0.5434911
"2019-06-11 16:40:00",84396,"CKVY",13.46,69.03,68.83,69.65,68.29,37.55,39.33,33.99,0.909,41.12,42.85,39.55,11.6,11.78,302.9,15.02,19.95,577.5367,17.36,0.1327907,0.1781985,0.5434911
"2019-06-11 16:45:00",84397,"CKVY",13.47,69.39,69.27,69.64,68.84,35.04,40.39,33.98,0.859,41.68,44.43,39.71,10.44,10.95,316.1,13.73,16.88,514.9597,17.36,0.1050313,0.1443473,0.5019031
"2019-06-11 16:50:00",84398,"CKVY",13.47,70.07,69.68,70.31,69.27,35.28,38.02,32.61,0.885,40.8,43.29,38.72,10.91,10.72,312,14.68,17.97,492.3326,17.36,0.1050313,0.1443473,0.5019031
"2019-06-11 16:55:00",84399,"CKVY",13.48,70.68,70.29,70.87,69.64,34.67,38.78,32.06,0.888,41.72,44.18,39.42,10.69,10.81,313.1,15.18,17.32,567.1301,17.36,0.1050313,0.1443473,0.5019031
"2019-06-11 17:00:00",84400,"CKVY",13.48,69.76,70.01,70.68,69.51,36.38,38.47,32.68,0.903,41.31,43.59,39.34,11.11,11.01,319.3,18.8,17.32,618.5526,17.35,0.1203088,0.1595573,0.4605342
"2019-06-11 17:05:00",84401,"CKVY",13.48,69.39,69.37,69.82,69.14,38.47,39.05,34.91,0.943,41.94,43.55,40.42,11.3,11.24,297.4,11.28,17.1,602.6541,17.35,0.1203088,0.1595573,0.4605342
"2019-06-11 17:10:00",84402,"CKVY",13.48,69.63,69.57,69.88,69.2,38.6,39.53,35.08,0.954,42.29,43.88,40.62,11.74,11.52,296.8,9.99,18.85,571.1782,17.35,0.1203088,0.1595573,0.4605342
"2019-06-11 17:15:00",84403,"CKVY",13.48,70,69.66,70.12,69.2,37.3,41.1,34.56,0.934,42.56,45.1,40.37,12.08,11.88,298.7,11.43,21.48,559.2813,17.35,0.1138065,0.1529621,0.417121
"2019-06-11 17:20:00",84404,"CKVY",13.48,70.49,70.28,70.62,70,35.8,39.53,33.6,0.911,42.23,44.69,40.4,11.83,11.96,303.6,10.61,17.32,602.3719,17.35,0.1138065,0.1529621,0.417121
"2019-06-11 17:25:00",84405,"CKVY",13.48,70.3,70.68,71.11,70.12,38.12,39.56,32.88,0.964,42.44,45.2,40.06,11.52,11.64,310.8,13.83,17.76,619.1828,17.35,0.1138065,0.1529621,0.417121
"2019-06-11 17:30:00",84406,"CKVY",13.48,69.25,69.82,70.43,69.25,36.45,39.8,34.84,0.889,42.42,44.66,40.84,10.99,11.12,295.9,13.38,19.07,594.765,17.35,0.1154437,0.1555348,0.373782
"2019-06-11 17:35:00",84407,"CKVY",13.48,69.5,69.44,69.75,69.25,37.16,41.34,34.94,0.914,42.45,44.92,40.64,11.14,11.06,292.6,12.02,18.41,558.7158,17.35,0.1154437,0.1555348,0.373782
"2019-06-11 17:40:00",84408,"CKVY",13.46,68.7,69.36,69.75,68.64,38.29,39.77,34.53,0.917,42.1,43.99,39.69,11.26,11.14,301,11.14,18.41,507.7296,17.35,0.1154437,0.1555348,0.373782
"2019-06-11 17:45:00",84409,"CKVY",13.46,69.87,69.25,70.05,68.51,34.66,41,34.12,0.864,42.37,44.42,40.07,10.94,11.21,309.8,13.79,15.78,467.348,17.35,0.09557825,0.1325561,0.3301718
"2019-06-11 17:50:00",84410,"CKVY",13.47,69.87,69.69,69.99,69.31,40.08,40.45,34.77,0.999,42.86,44.84,40.76,10.28,10.62,291.8,11.01,14.47,450.9452,17.35,0.09557825,0.1325561,0.3301718
"2019-06-11 17:55:00",84411,"CKVY",13.47,69.74,70.16,70.73,69.74,36.17,40.62,32.3,0.897,43.07,45.39,39.14,9.76,9.97,296,12.59,17.97,464.6879,17.35,0.09557825,0.1325561,0.3301718
"2019-06-11 18:00:00",84412,"CKVY",13.46,68.88,69.03,69.74,68.51,37.71,39.73,35.55,0.908,42.08,43.61,40.73,10.12,9.95,303.6,12.27,16.66,463.1357,17.35,0.09046185,0.1251208,0.2862243
"2019-06-11 18:05:00",84413,"CKVY",13.48,68.82,68.54,69,68.14,40.55,41.92,35.69,0.975,42.45,44.67,40.54,10,10.08,293.4,11.49,15.56,408.3985,17.35,0.09046185,0.1251208,0.2862243
"2019-06-11 18:10:00",84414,"CKVY",13.47,69.99,69.5,69.99,68.76,35.38,43.09,33.91,0.885,42.06,45.67,40.03,10.25,10.15,309.8,13.83,19.29,381.219,17.35,0.09046185,0.1251208,0.2862243
"2019-06-11 18:15:00",84415,"CKVY",13.47,69.44,69.95,70.24,69.37,36.72,38.91,33.22,0.902,41.51,43.38,39.73,9.89,10.04,307.3,13.67,14.47,403.3832,17.35,0.08772203,0.1221525,0.2430542
"2019-06-11 18:20:00",84416,"CKVY",13.48,69.44,69.56,69.74,69.37,37.44,40.08,35.9,0.919,43,44.41,41.45,10.07,9.9,297.8,11.77,16,441.9411,17.35,0.08772203,0.1221525,0.2430542
"2019-06-11 18:25:00",84417,"CKVY",13.46,68.94,68.95,69.44,68.7,40.9,41.17,35.28,0.987,42.07,44.36,40.35,9.91,10.14,297.5,11.6,16.44,428.9919,17.35,0.08772203,0.1221525,0.2430542
"2019-06-11 18:30:00",84418,"CKVY",13.47,69.87,69.28,69.99,68.76,37.34,40.97,34.83,0.93,42.16,44.23,40.35,10.01,9.97,299,11.54,18.85,421.8936,17.35,0.08869566,0.1226502,0.1999747
"2019-06-11 18:35:00",84419,"CKVY",13.47,69.44,69.81,69.99,69.37,35.28,38.91,34.42,0.866,42.05,43.68,40.42,10.68,10.28,294.4,10.87,17.76,438.5408,17.35,0.08869566,0.1226502,0.1999747
"2019-06-11 18:40:00",84420,"CKVY",13.47,69.93,69.8,70.24,69.37,37.95,39.32,35.31,0.948,42.8,44.13,40.94,10.65,10.62,296.8,12.88,17.1,464.51,17.35,0.08869566,0.1226502,0.1999747
"2019-06-11 18:45:00",84421,"CKVY",13.47,70.61,70.08,70.61,69.62,37.88,38.98,34.29,0.968,42.26,44.03,40.37,10.75,10.82,306.7,12.69,16.88,470.0344,17.35,0.09577576,0.1321016,0.1581743
"2019-06-11 18:50:00",84422,"CKVY",13.45,69.19,69.81,70.73,69.07,35.97,39.84,34.18,0.876,41.78,45.05,40.34,10.59,10.71,300.3,13.86,16.66,444.1091,17.35,0.09577576,0.1321016,0.1581743
"2019-06-11 18:55:00",84423,"CKVY",13.47,69.5,69.22,69.5,69,39.94,40.38,35.18,0.983,41.89,44.24,40.54,10.51,10.59,298.3,12.18,15.56,409.7929,17.35,0.09577576,0.1321016,0.1581743
"2019-06-11 19:00:00",84424,"CKVY",13.46,69.93,69.65,69.99,69.37,35.9,39.73,33.19,0.896,41.45,43.94,39.48,10.45,10.48,307.6,12.58,17.54,380.0645,17.35,0.08136559,0.1169736,0.1182114
"2019-06-11 19:05:00",84425,"CKVY",13.47,69.07,69.24,69.99,68.88,36.96,37.95,35.28,0.896,41.51,42.5,40.45,10.42,10.49,298.8,12.44,16.22,359.4514,17.35,0.08136559,0.1169736,0.1182114
"2019-06-11 19:10:00",84426,"CKVY",13.47,69.13,69.4,69.62,69,37.13,39.01,33.77,0.902,41.17,43.34,39.77,10.71,10.51,312.7,13.79,16.44,343.2071,17.35,0.08136559,0.1169736,0.1182114
"2019-06-11 19:15:00",84427,"CKVY",13.47,68.39,68.66,69.19,68.27,38.64,39.8,36.17,0.915,41.77,43.11,40.8,10.64,10.61,299.6,12.25,16.22,322.8695,17.34,0.07273196,0.1073694,0.08068302
"2019-06-11 19:20:00",84428,"CKVY",13.47,68.27,68.45,68.57,68.27,39.05,40.01,36.55,0.921,42.03,43.28,40.71,9.74,10.23,299.3,11.62,12.93,301.6698,17.34,0.07273196,0.1073694,0.08068302
"2019-06-11 19:25:00",84429,"CKVY",13.48,68.27,68.37,68.7,68.14,37.57,40.93,36.1,0.886,42.26,43.66,40.4,9.15,9.32,299.9,11.64,15.78,281.808,17.35,0.07273196,0.1073694,0.08068302
"2019-06-11 19:30:00",84430,"CKVY",13.48,67.9,67.97,68.27,67.65,39.36,41.72,37.57,0.916,42.24,44.04,40.99,8.43,8.69,303.7,14.95,13.15,261.8016,17.34,0.05874064,0.08874854,0.0471722
"2019-06-11 19:35:00",84431,"CKVY",13.48,68.27,68.31,68.51,67.83,36.86,40.35,34.66,0.869,41.07,43.06,39.35,8.71,8.53,324.2,13.01,15.12,241.1375,17.34,0.05874064,0.08874854,0.0471722
"2019-06-11 19:40:00",84432,"CKVY",13.48,68.02,68.18,68.45,68.02,37.54,37.75,34.32,0.878,40.32,41.61,38.88,8.83,8.87,316.5,10.91,17.76,221.8073,17.34,0.05874064,0.08874854,0.0471722
"2019-06-11 19:45:00",84433,"CKVY",13.48,67.59,67.83,68.08,67.59,36.03,38.36,33.67,0.83,39.68,41.7,38.17,9.44,9.13,318.9,11.67,15.56,202.0811,17.34,0.04931307,0.07840773,0.02242113
"2019-06-11 19:50:00",84434,"CKVY",13.4,66.29,67,67.71,66.29,36.31,37.92,34.01,0.8,39.01,40.5,37.81,9.34,9.4,325,11.51,13.81,174.9546,17.34,0.04931307,0.07840773,0.02242113
"2019-06-11 19:55:00",84435,"CKVY",13.21,65.37,65.96,66.42,65.37,39.6,40.28,35.83,0.845,39.18,40.75,38.26,8.31,8.92,333.7,12.38,10.3,128.8685,17.34,0.04931307,0.07840773,0.02242113
"2019-06-11 20:00:00",84436,"CKVY",13.13,64.87,65.1,65.43,64.81,40.38,41.17,38.36,0.847,39.96,40.92,39.04,7.211,7.808,344.7,11.47,9.64,89.91763,17.34,0.02921143,0.05550722,0.009539683
"2019-06-11 20:05:00",84437,"CKVY",13.05,64.94,64.79,65.06,64.44,38.98,42.06,38.33,0.819,40.01,41.14,38.87,6.692,6.815,338.5,10.62,12.06,66.23354,17.34,0.02921143,0.05550722,0.009539683
"2019-06-11 20:10:00",84438,"CKVY",13.01,64.45,64.8,65.18,64.32,39.94,41.65,38.57,0.825,39.87,41,39.16,6.929,6.787,340.4,11.58,11.62,66.94341,17.33,0.02921143,0.05550722,0.009539683
"2019-06-11 20:15:00",84439,"CKVY",13.03,64.46,64.62,64.83,64.4,42.21,42.27,39.67,0.872,40.22,41.25,39.47,7.291,7.156,338.9,10.79,10.52,72.98382,17.33,0.01636547,0.02191242,0.002569787
"2019-06-11 20:20:00",84440,"CKVY",13.01,64.04,64.29,64.58,63.97,42.69,43.65,41.38,0.869,41.09,41.65,40.41,6.924,7.258,331.3,11.59,10.52,81.28722,17.33,0.01636547,0.02191242,0.002569787
"2019-06-11 20:25:00",84441,"CKVY",12.96,63.61,63.86,64.1,63.61,43.79,44.41,42.55,0.879,41.21,41.76,40.74,6.357,6.577,323.5,9.03,7.234,87.43386,17.33,0.01636547,0.02191242,0.002569787
"2019-06-11 20:30:00",84442,"CKVY",12.96,63.06,63.21,63.74,62.87,45.64,45.71,43.72,0.898,41.47,42,40.92,5.427,5.844,323.1,8.43,6.576,82.79878,17.33,0.01456316,0.01960669,1.662661E-05
"2019-06-11 20:35:00",84443,"CKVY",12.95,62.69,62.99,63.24,62.63,46.12,46.12,43.93,0.896,41.36,41.9,40.62,5.051,5.218,318.2,8.97,7.891,73.3342,17.33,0.01456316,0.01960669,1.662661E-05
"2019-06-11 20:40:00",84444,"CKVY",12.91,61.89,62.42,62.75,61.89,46.56,47.28,44.75,0.879,41.39,41.96,40.76,5.022,5.068,315,8.8,8.11,64.65953,17.33,0.01456316,0.01960669,1.662661E-05
"2019-06-11 20:45:00",84445,"CKVY",12.92,61.15,61.6,62.01,61.15,47.63,48.04,46.22,0.876,41.25,41.66,40.74,4.978,5.033,319.9,8.99,6.576,55.43283,17.33,0.009576028,0.01359655,2.5E-07
"2019-06-11 20:50:00",84446,"CKVY",12.91,61.33,61.19,61.33,61.02,46.94,47.83,46.29,0.869,40.97,41.32,40.46,4.625,4.779,330.5,10.59,5.261,40.66194,17.33,0.009576028,0.01359655,2.5E-07
"2019-06-11 20:55:00",84447,"CKVY",12.91,60.78,61.04,61.39,60.72,48.86,49.34,46.46,0.887,41.15,41.82,40.16,3.459,4.089,354.2,14.93,4.603,24.49764,17.33,0.009576028,0.01359655,2.5E-07
"2019-06-11 21:00:00",84448,"CKVY",12.9,60.22,60.44,60.78,60.22,50.64,50.85,48.79,0.902,41.57,42.04,41.06,1.975,2.679,333.8,27.7,1.315,14.01656,17.32,0.003964287,0.006461139,2.5E-07
"2019-06-11 21:05:00",84449,"CKVY",12.87,59.3,59.81,60.28,59.3,53.79,53.86,50.57,0.927,42.48,42.83,41.78,1.035,1.476,52.15,12.94,1.973,10.44612,17.32,0.003964287,0.006461139,2.5E-07
"2019-06-11 21:10:00",84450,"CKVY",12.89,58.93,58.89,59.42,58.62,54.28,55.13,53.79,0.923,42.52,43,42.17,1.433,1.152,25.77,12.95,3.946,9.025957,17.32,0.003964287,0.006461139,2.5E-07
"2019-06-11 21:15:00",84451,"CKVY",12.89,58.5,58.86,59.11,58.44,54.99,55.2,53.73,0.92,42.46,42.76,42.15,2.248,1.867,359.5,17.62,3.726,8.09873,17.32,-0.003426077,-0.004245494,2.5E-07
"2019-06-11 21:20:00",84452,"CKVY",12.87,59.3,59.05,59.42,58.44,52.66,55.03,52.08,0.907,42.16,42.53,41.71,2.842,2.533,351.9,12.1,4.165,6.287961,17.32,-0.003426077,-0.004245494,2.5E-07
"2019-06-11 21:25:00",84453,"CKVY",12.88,58.26,58.89,59.36,58.2,55.38,55.38,52.63,0.919,42.22,42.46,41.92,3.044,2.917,22.01,5.182,5.042,3.771648,17.32,-0.003426077,-0.004245494,2.5E-07
"2019-06-11 21:30:00",84454,"CKVY",12.88,58.15,58.12,58.45,57.72,55.66,56.21,54.9,0.92,42.3,42.51,42.04,3.56,3.279,20.13,4.1,5.261,1.643172,17.32,2.60292E-05,0.00101485,2.5E-07
"2019-06-11 21:35:00",84455,"CKVY",12.88,57.97,57.86,58.22,57.66,55.35,56.28,55.35,0.909,42.27,42.53,42,3.939,3.782,18.54,4.92,4.822,0.4923639,17.32,2.60292E-05,0.00101485,2.5E-07
"2019-06-11 21:40:00",84456,"CKVY",12.88,58.59,58.13,58.65,57.79,53.74,55.73,53.68,0.903,41.99,42.39,41.71,3.803,3.916,7.523,4.135,4.384,0.1292638,17.32,2.60292E-05,0.00101485,2.5E-07
"2019-06-11 21:45:00",84457,"CKVY",12.87,57.3,58.04,58.65,57.23,56.56,56.56,53.68,0.907,42.01,42.17,41.76,3.458,3.633,0.525,6.075,3.946,0.02778295,17.32,0.001725876,0.003300881,2.5E-07
"2019-06-11 21:50:00",84458,"CKVY",12.87,57.79,57.23,57.85,56.93,55.36,57.17,55.29,0.903,41.96,42.13,41.8,3.253,3.371,0.848,1.958,3.946,0.0001029923,17.32,0.001725876,0.003300881,2.5E-07
"2019-06-11 21:55:00",84459,"CKVY",12.87,58.16,58.14,58.65,57.79,55.05,55.42,53.68,0.91,41.98,42.27,41.69,2.981,3.135,346.1,22.32,3.507,0,17.32,0.001725876,0.003300881,2.5E-07
"2019-06-11 22:00:00",84460,"CKVY",12.87,51.43,54.08,58.22,51.43,69.92,69.92,54.98,0.905,42.31,42.64,41.92,2.697,2.849,249.5,29.67,3.288,0,17.31,-9.454584E-05,0.0007673516,2.5E-07
"2019-06-11 22:05:00",84461,"CKVY",12.86,50.58,50.51,51.43,50.26,74.11,74.25,69.96,0.929,42.33,42.68,41.92,2.183,2.441,160,13.66,2.411,0,17.31,-9.454584E-05,0.0007673516,2.5E-07
"2019-06-11 22:10:00",84462,"CKVY",12.86,52.31,51.55,52.31,50.52,69.52,74.45,69.48,0.929,42.74,43.04,42.45,1.773,1.965,116.7,13.64,2.192,0,17.31,-9.454584E-05,0.0007673516,2.5E-07
"2019-06-11 22:15:00",84463,"CKVY",12.85,54.04,53.51,54.1,52.18,64.31,69.48,64.31,0.916,42.4,42.63,42.17,1.68,1.704,70.47,12.56,2.411,0,17.31,-0.003483523,-0.004293927,2.5E-07
"2019-06-11 22:20:00",84464,"CKVY",12.86,53.06,53.52,54.29,52.82,66.99,68.23,64,0.921,42.55,42.84,42.21,2.003,1.775,53.82,6.959,3.946,0,17.31,-0.003483523,-0.004293927,2.5E-07
"2019-06-11 22:25:00",84465,"CKVY",12.85,54.06,53.33,54.06,52.63,63.36,67.34,63.36,0.903,42.25,42.59,41.81,2.427,2.265,21.45,29.56,4.384,0,17.31,-0.003483523,-0.004293927,2.5E-07
"2019-06-11 22:30:00",84466,"CKVY",12.84,50.97,53.82,54.8,50.97,68.51,68.51,61.58,0.872,41.69,42.1,40.87,2.41,2.352,294.5,76.25,4.603,0,17.31,-0.002946807,-0.003450514,2.5E-07
"2019-06-11 22:35:00",84467,"CKVY",12.85,49.12,49.37,50.97,48.63,76.26,76.46,68.57,0.906,41.5,41.99,40.98,2.461,2.502,275.2,12.85,3.946,0,17.31,-0.002946807,-0.003450514,2.5E-07
"2019-06-11 22:40:00",84468,"CKVY",12.83,50.48,49.81,50.54,49,69.67,76.26,69.64,0.87,41.52,42.19,40.83,2.5,2.42,290.6,16.28,3.288,0,17.31,-0.002946807,-0.003450514,2.5E-07
"2019-06-11 22:45:00",84469,"CKVY",12.85,50.6,50.31,50.6,50.11,69.12,70.29,69.12,0.867,40.88,41.01,40.75,2.305,2.496,302.9,14.17,1.973,0,17.31,-0.002847517,-0.003322245,2.5E-07
"2019-06-11 22:50:00",84470,"CKVY",12.84,48.75,50.52,51.22,48.63,75.36,75.36,67.31,0.883,40.93,41.32,40.55,1.83,1.98,326.7,78.17,4.384,0,17.31,-0.002847517,-0.003322245,2.5E-07
"2019-06-11 22:55:00",84471,"CKVY",12.84,47.7,47.63,48.69,46.78,82.8,85.8,75.43,0.932,42.02,43.7,40.95,1.813,1.786,122,13.41,3.507,0,17.31,-0.002847517,-0.003322245,2.5E-07
"2019-06-11 23:00:00",84472,"CKVY",12.84,47.65,47.37,47.77,47.03,84.9,85.5,82.4,0.955,42.81,43.39,42.37,2.18,2.01,115.3,3.647,3.288,0,17.31,-0.004106979,-0.005282154,2.5E-07
"2019-06-11 23:05:00",84473,"CKVY",12.84,50.31,48.82,50.31,47.53,81.1,85,81.1,1.007,43.95,44.84,43.23,2.369,2.358,111.6,2.034,2.411,0,17.3,-0.004106979,-0.005282154,2.5E-07
"2019-06-11 23:10:00",84474,"CKVY",12.84,51.3,51,51.36,50.25,76.99,81.1,76.78,0.991,44.37,44.78,44.1,1.609,2.048,113.2,5.938,1.315,0,17.31,-0.004106979,-0.005282154,2.5E-07
"2019-06-11 23:15:00",84475,"CKVY",12.84,49.76,50.98,51.36,49.76,74.8,77.85,73.26,0.91,43.97,44.42,42,0.957,1.191,140.8,50.83,3.726,0,17.31,-0.004371362,-0.005699319,2.5E-07
"2019-06-11 23:20:00",84476,"CKVY",12.84,48.16,48.83,49.76,48.16,85.2,85.2,74.97,0.976,43.46,44.57,42.17,0.839,0.87,214.2,34.01,2.63,0,17.31,-0.004371362,-0.005699319,2.5E-07
"2019-06-11 23:25:00",84477,"CKVY",12.82,47.42,47.7,48.22,47.3,85.7,85.7,84.2,0.955,43.37,44.14,42.91,0.938,0.9,269.6,37.91,1.754,0,17.31,-0.004371362,-0.005699319,2.5E-07
"2019-06-11 23:30:00",84478,"CKVY",12.82,47.85,47.59,47.92,47.36,82.9,86.2,82.9,0.939,43.39,43.63,42.87,0.803,0.927,281.5,55.7,0.658,0,17.31,-0.006079567,-0.008753568,2.5E-07
"2019-06-11 23:35:00",84479,"CKVY",12.83,47.36,47.43,47.92,47.18,84.2,84.8,82,0.936,42.79,43.09,42.29,0.496,0.717,10.08,55.52,3.288,0,17.31,-0.006079567,-0.008753568,2.5E-07
"2019-06-11 23:40:00",84480,"CKVY",12.83,48.04,47.38,48.04,46.87,81.5,85.5,81.5,0.93,42.83,43.05,42.45,0.491,0.401,314.3,61.04,2.192,0,17.31,-0.006079567,-0.008753568,2.5E-07
"2019-06-11 23:45:00",84481,"CKVY",12.82,48.41,48.18,48.41,47.98,79.44,81.5,79.44,0.919,42.43,42.77,42.12,0.919,0.71,309.9,24.02,1.754,0,17.31,-0.006578381,-0.009759086,2.5E-07
"2019-06-11 23:50:00",84482,"CKVY",12.82,48.29,48.46,48.66,48.23,78.75,79.44,77.59,0.906,42.07,42.37,41.75,1.328,1.059,294.1,4.057,2.411,0,17.31,-0.006578381,-0.009759086,2.5E-07
"2019-06-11 23:55:00",84483,"CKVY",12.81,48.1,48.26,48.41,48.04,78.2,78.75,77.52,0.894,41.81,42.12,41.55,2.074,1.735,325.6,20.43,3.726,0,17.31,-0.006578381,-0.009759086,2.5E-07
"2019-06-12 00:00:00",84484,"CKVY",12.81,48.97,48.41,49.03,47.73,77.07,80.1,77.07,0.91,42.03,42.33,41.5,2.702,2.444,29.11,3.526,4.384,0,17.31,-0.004438877,-0.005826493,2.5E-07
"2019-06-12 00:05:00",84485,"CKVY",12.8,49.09,48.9,49.09,48.78,76.63,77.83,76.56,0.909,42.13,42.31,41.91,2.693,2.744,33.14,2.846,3.069,0,17.31,-0.004438877,-0.005826493,2.5E-07
"2019-06-12 00:10:00",84486,"CKVY",12.8,48.53,48.85,49.15,48.47,76.04,76.66,75.77,0.883,41.74,42.16,41.3,2.173,2.436,48.17,17.03,1.754,0,17.31,-0.004438877,-0.005826493,2.5E-07
"2019-06-12 00:15:00",84487,"CKVY",12.8,47.61,47.8,48.66,47.36,78.55,79.2,75.8,0.881,41.28,41.71,40.87,1.557,1.892,85.3,7.058,3.288,0,17.31,-0.003411593,-0.004178583,2.5E-07
"2019-06-12 00:20:00",84488,"CKVY",12.79,46.2,47.05,47.68,46.07,81.7,81.7,77.28,0.869,40.76,41.35,40.09,0.903,1.195,81.4,0.071,0,0,17.31,-0.003411593,-0.004178583,2.5E-07
"2019-06-12 00:25:00",84489,"CKVY",12.8,46.94,46.73,46.94,46.14,80.6,82.3,80.3,0.882,41.28,41.49,40.92,0.47,0.693,81.3,0.086,0,0,17.31,-0.003411593,-0.004178583,2.5E-07
"2019-06-12 00:30:00",84490,"CKVY",12.8,45.4,46.54,47.07,45.34,82.7,82.7,79.76,0.853,40.95,41.43,40.34,0.249,0.191,89.4,56.35,3.507,0,17.31,-0.006322683,-0.009265611,2.5E-07
"2019-06-12 00:35:00",84491,"CKVY",12.8,42.38,43.3,45.4,41.89,87.8,88,82.7,0.808,39.13,40.52,37.65,1.604,0.857,247.3,3.533,5.699,0,17.31,-0.006322683,-0.009265611,2.5E-07
"2019-06-12 00:40:00",84492,"CKVY",12.77,41.46,41.9,42.76,41.28,89.5,89.5,85,0.794,38.33,39.29,37.71,2.642,2.204,269.1,13.76,5.261,0,17.31,-0.006322683,-0.009265611,2.5E-07
"2019-06-12 00:45:00",84493,"CKVY",12.79,43.01,42.37,43.13,41.46,92.2,92.5,89.6,0.868,40.15,41.09,38.67,3.532,3.155,287.6,16,4.165,0,17.3,-0.004291673,-0.005555016,2.5E-07
"2019-06-12 00:50:00",84494,"CKVY",12.78,42.14,42.85,43.19,42.14,89.5,92.2,88.9,0.816,40.32,40.97,39.18,2.819,3.206,225.7,50.27,3.288,0,17.3,-0.004291673,-0.005555016,2.5E-07
"2019-06-12 00:55:00",84495,"CKVY",12.76,41.59,41.67,42.2,41.34,92.1,92.1,89.3,0.822,39.09,39.51,38.82,2.532,2.659,172.6,9.08,3.507,0,17.3,-0.004291673,-0.005555016,2.5E-07
"2019-06-12 01:00:00",84496,"CKVY",12.77,44.18,42.94,44.24,41.59,91.1,93.9,91.1,0.897,41.08,41.97,39.47,2.306,2.464,197.8,6.365,3.946,0,17.3,-0.003911882,-0.004879399,2.5E-07
"2019-06-12 01:05:00",84497,"CKVY",12.76,42.39,43.05,44.3,42.26,91.1,91.1,85.6,0.838,39.91,41.84,38.88,2.064,2.204,134.1,56.28,2.192,0,17.3,-0.003911882,-0.004879399,2.5E-07
"2019-06-12 01:10:00",84498,"CKVY",12.75,42.76,42.34,42.88,42.14,94.1,94.1,91.1,0.878,40.35,41.32,39.88,1.708,1.732,70.69,58.96,2.63,0,17.3,-0.003911882,-0.004879399,2.5E-07
"2019-06-12 01:15:00",84499,"CKVY",12.76,42.95,42.8,43.01,42.64,93.2,94.1,92.6,0.876,40.95,41.41,40.7,1.492,1.625,52.89,6.842,3.069,0,17.3,-0.004759305,-0.006311424,2.5E-07
"2019-06-12 01:20:00",84500,"CKVY",12.75,43.56,43.31,43.63,42.88,91.6,93.5,91.6,0.882,41.43,41.76,41.08,1.731,1.595,40.88,5.835,2.63,0,17.3,-0.004759305,-0.006311424,2.5E-07
"2019-06-12 01:25:00",84501,"CKVY",12.74,44.62,44.04,44.68,43.44,89.8,92,89.8,0.9,41.65,41.92,41.17,1.988,1.967,56.05,10.29,2.411,0,17.3,-0.004759305,-0.006311424,2.5E-07
"2019-06-12 01:30:00",84502,"CKVY",12.75,44.49,44.92,45.24,44.49,88.7,89.8,87,0.885,41.76,42.16,40.96,2.108,1.997,67.22,13.76,3.069,0,17.3,-0.004824468,-0.006410256,2.5E-07
"2019-06-12 01:35:00",84503,"CKVY",12.74,45.48,45.06,45.48,44.55,86.9,89.1,86.9,0.9,41.73,41.96,41.47,2.026,2.119,51.85,4.218,2.192,0,17.3,-0.004824468,-0.006410256,2.5E-07
"2019-06-12 01:40:00",84504,"CKVY",12.74,46.23,45.8,46.23,45.36,83.9,86.9,83.9,0.893,41.57,41.83,41.38,1.859,1.947,11.32,27.23,1.973,0,17.31,-0.004824468,-0.006410256,2.5E-07
"2019-06-12 01:45:00",84505,"CKVY",12.73,43.88,45.78,46.35,43.88,83.1,83.9,82,0.81,40.89,41.7,39.11,1.813,1.781,291.8,21.29,3.726,0,17.31,-0.004441177,-0.005799057,2.5E-07
"2019-06-12 01:50:00",84506,"CKVY",12.74,42.03,42.22,43.88,41.72,89.9,90.1,83.2,0.816,38.87,39.33,38.34,2.217,2.028,270.2,7.887,3.946,0,17.31,-0.004441177,-0.005799057,2.5E-07
"2019-06-12 01:55:00",84507,"CKVY",12.71,41.04,41.47,42.03,40.8,90,90.3,88.7,0.786,38.61,39.3,37.83,2.393,2.327,254.1,6.774,3.288,0,17.31,-0.004441177,-0.005799057,2.5E-07
"2019-06-12 02:00:00",84508,"CKVY",12.71,41.1,40.9,41.17,40.67,90.9,90.9,89.6,0.795,38.22,38.71,37.94,2.177,2.306,232.9,13.49,2.63,0,17.31,-0.004152526,-0.005320848,2.5E-07
"2019-06-12 02:05:00",84509,"CKVY",12.71,40.24,40.71,41.29,40.12,90.4,90.9,89,0.765,37.97,38.84,37.4,1.492,1.815,189.3,23.6,1.973,0,17.31,-0.004152526,-0.005320848,2.5E-07
"2019-06-12 02:10:00",84510,"CKVY",12.72,40.3,40.47,40.67,40.18,91,91.8,90.4,0.773,38.15,38.44,37.66,1.376,1.418,212.1,9.97,2.85,0,17.31,-0.004152526,-0.005320848,2.5E-07
"2019-06-12 02:15:00",84511,"CKVY",12.72,40.18,40.2,40.36,40.06,92.6,92.6,90.9,0.782,38.03,38.33,37.75,0.853,1.157,8.63,47.18,0.877,0,17.31,-0.004978673,-0.006771952,2.5E-07
"2019-06-12 02:20:00",84512,"CKVY",12.72,40.56,40.29,40.62,40.06,93.8,94.3,92.5,0.804,38.56,39.1,38.07,0.793,0.834,60.73,24.96,3.288,0,17.3,-0.004978673,-0.006771952,2.5E-07
"2019-06-12 02:25:00",84513,"CKVY",12.69,40.87,40.19,40.93,39.69,94.6,94.7,92.8,0.821,38.57,39.53,37.85,0.899,0.852,270.5,13.32,3.507,0,17.3,-0.004978673,-0.006771952,2.5E-07
"2019-06-12 02:30:00",84514,"CKVY",12.71,40.81,41.06,41.24,40.75,90.7,94.6,90.7,0.785,39.23,39.65,38.26,1.736,1.276,301.6,5.133,3.726,0,17.3,-0.005630291,-0.008017353,2.5E-07
"2019-06-12 02:35:00",84515,"CKVY",12.69,41.55,41.07,41.55,40.44,89.4,92.2,89.4,0.796,38.69,39.31,37.95,2.156,2.007,325.1,23.7,3.726,0,17.3,-0.005630291,-0.008017353,2.5E-07
"2019-06-12 02:40:00",84516,"CKVY",12.69,40.25,40.93,41.49,40.25,89.8,90,88.4,0.76,38.07,38.6,37.49,1.748,1.915,76.9,51.34,2.192,0,17.31,-0.005630291,-0.008017353,2.5E-07
"2019-06-12 02:45:00",84517,"CKVY",12.68,38.83,39.37,40.25,38.71,91.7,92,89.5,0.735,36.94,37.5,36.46,1.458,1.627,160.3,11.87,2.411,0,17.3,-0.004537786,-0.005980511,2.5E-07
"2019-06-12 02:50:00",84518,"CKVY",12.7,38.46,38.48,38.83,38.22,95,95,91.5,0.75,36.71,37.29,36.24,1.952,1.598,156.7,9.85,4.384,0,17.31,-0.004537786,-0.005980511,2.5E-07
"2019-06-12 02:55:00",84519,"CKVY",12.67,40.87,39.84,40.87,38.4,96.1,96.9,95,0.834,38.88,39.87,37.12,2.792,2.409,197.1,11.89,4.165,0,17.3,-0.004537786,-0.005980511,2.5E-07
"2019-06-12 03:00:00",84520,"CKVY",12.68,43.03,42.1,43.03,40.81,91.8,96.1,91.8,0.866,40.6,41.31,39.77,3.521,3.111,196.5,8.85,5.699,0,17.3,-0.00433041,-0.00555619,2.5E-07
"2019-06-12 03:05:00",84521,"CKVY",12.68,43.1,42.9,43.16,42.66,89.2,91.9,89,0.843,40.24,40.89,39.72,3.586,3.641,174.2,7.202,5.261,0,17.31,-0.00433041,-0.00555619,2.5E-07
"2019-06-12 03:10:00",84522,"CKVY",12.68,42.11,42.57,43.16,41.98,87.9,89.2,85.3,0.8,38.98,40.19,38.14,4.018,3.714,134.4,14.37,5.918,0,17.31,-0.00433041,-0.00555619,2.5E-07
"2019-06-12 03:15:00",84523,"CKVY",12.67,41.74,42.44,43.03,41.74,87.9,88.2,85.2,0.788,38.82,39.54,38.14,3.697,3.938,117.5,7.264,4.822,0,17.31,-0.002830181,-0.003274658,2.5E-07
"2019-06-12 03:20:00",84524,"CKVY",12.68,39.7,40.55,41.8,39.7,90.5,90.5,87.6,0.75,37.49,38.46,37.06,3.083,3.392,151.2,9.94,3.288,0,17.31,-0.002830181,-0.003274658,2.5E-07
"2019-06-12 03:25:00",84525,"CKVY",12.66,40.26,39.77,40.32,39.51,93.2,93.4,90.5,0.79,37.62,38.55,37.1,1.898,2.459,212.6,34,2.85,0,17.31,-0.002830181,-0.003274658,2.5E-07
"2019-06-12 03:30:00",84526,"CKVY",12.66,41.06,40.7,41.12,40.13,92.3,93.3,92.3,0.807,38.74,39.07,38.34,1.606,1.736,217.2,11.9,3.069,0,17.31,-0.003941203,-0.0049613,2.5E-07
"2019-06-12 03:35:00",84527,"CKVY",12.67,40.01,40.46,41.06,40.01,94.8,94.8,92.4,0.796,38.72,39.05,38.42,1.896,1.668,224.5,6.391,3.507,0,17.31,-0.003941203,-0.0049613,2.5E-07
"2019-06-12 03:40:00",84528,"CKVY",12.67,39.51,39.9,40.32,39.51,96.6,96.6,94.8,0.795,38.83,39.25,38.52,2.458,2.253,234.8,9.16,3.288,0,17.31,-0.003941203,-0.0049613,2.5E-07
"2019-06-12 03:45:00",84529,"CKVY",12.67,39.95,39.61,39.95,39.27,97.7,97.8,96.6,0.818,38.9,39.37,38.48,2.441,2.468,221.3,8.8,3.288,0,17.31,-0.004570246,-0.005961797,2.5E-07
"2019-06-12 03:50:00",84530,"CKVY",12.64,39.21,39.47,40.07,38.96,97.2,98,96.9,0.79,38.78,39.55,38.16,1.948,2.229,112,52.11,1.754,0,17.31,-0.004570246,-0.005961797,2.5E-07
"2019-06-12 03:55:00",84531,"CKVY",12.64,39.45,39.77,40.32,39.21,96.1,98.2,96.1,0.789,39.11,39.83,38.45,1.715,1.836,135.8,8.54,2.85,0,17.31,-0.004570246,-0.005961797,2.5E-07
"2019-06-12 04:00:00",84532,"CKVY",12.64,37.97,38.42,39.45,37.6,94.9,96.1,93.4,0.735,36.95,38.44,35.95,1.547,1.609,132,16.57,2.411,0,17.31,-0.004756019,-0.006302209,2.5E-07
"2019-06-12 04:05:00",84533,"CKVY",12.66,38.22,37.79,38.22,37.35,97.4,97.4,94.9,0.762,36.75,37.55,36.34,1.925,1.694,102.3,9.35,3.946,0,17.31,-0.004756019,-0.006302209,2.5E-07
"2019-06-12 04:10:00",84534,"CKVY",12.65,38.52,38.43,38.71,38.03,97.6,97.9,97.3,0.773,37.81,38.16,37.36,1.504,1.732,78.26,29.92,1.754,0,17.31,-0.004756019,-0.006302209,2.5E-07
"2019-06-12 04:15:00",84535,"CKVY",12.64,38.46,38.36,38.71,37.97,97.5,97.7,97.1,0.77,37.7,38.1,37.24,1.594,1.552,348,38.2,2.63,0,17.31,-0.004891785,-0.006581896,2.5E-07
"2019-06-12 04:20:00",84536,"CKVY",12.63,38.96,38.58,38.96,38.28,97.8,97.9,97.3,0.787,37.97,38.41,37.6,1.592,1.669,255.4,6.71,3.507,0,17.31,-0.004891785,-0.006581896,2.5E-07
"2019-06-12 04:25:00",84537,"CKVY",12.63,40.01,39.61,40.01,38.83,97.5,98.2,97.4,0.818,39.06,39.42,38.27,1.787,1.718,263.1,6.6,1.973,0,17.31,-0.004891785,-0.006581896,2.5E-07
"2019-06-12 04:30:00",84538,"CKVY",12.64,39.21,39.53,40.07,39.09,95.6,97.5,95.6,0.778,38.59,39.42,37.97,1.414,1.637,320.2,10.36,1.534,0,17.31,-0.004986133,-0.006718289,2.5E-07
"2019-06-12 04:35:00",84539,"CKVY",12.63,39.59,39.09,39.59,38.72,96.3,96.3,94.9,0.795,37.95,38.63,37.4,1.026,1.125,226.9,30.65,2.192,0,17.31,-0.004986133,-0.006718289,2.5E-07
"2019-06-12 04:40:00",84540,"CKVY",12.64,40.21,39.86,40.21,39.46,96.7,96.7,96.3,0.818,38.97,39.36,38.53,1.007,0.994,254.8,6.22,1.973,0,17.31,-0.004986133,-0.006718289,2.5E-07
"2019-06-12 04:45:00",84541,"CKVY",12.62,39.4,39.98,40.64,39.34,94.6,96.9,94.4,0.775,38.79,39.81,37.91,0.994,0.964,300.9,15.43,1.315,0,17.31,-0.005575323,-0.007913855,0.00213142
"2019-06-12 04:50:00",84542,"CKVY",12.64,39.65,39.45,39.71,39.22,96.1,96.1,94.6,0.795,38.27,38.71,37.83,1.005,1.027,11.89,31.42,1.754,0,17.31,-0.005575323,-0.007913855,0.00213142
"2019-06-12 04:55:00",84543,"CKVY",12.64,39.84,39.61,39.84,39.28,96.1,96.3,95.6,0.801,38.56,38.85,38.16,0.833,0.937,38.49,0.04,1.315,0,17.31,-0.005575323,-0.007913855,0.00213142
"2019-06-12 05:00:00",84544,"CKVY",12.62,39.71,39.84,40.08,39.59,95.2,96.2,95,0.789,38.68,39.07,38.29,1.067,0.905,44.9,8.47,2.411,0,17.31,-0.005647697,-0.008069876,0.008664963
"2019-06-12 05:05:00",84545,"CKVY",12.62,40.09,39.98,40.21,39.59,94.9,95.5,94.8,0.798,38.7,39.02,38.33,0.791,0.947,41.67,14.26,1.534,0,17.31,-0.005647697,-0.008069876,0.008664963
"2019-06-12 05:10:00",84546,"CKVY",12.63,40.71,40.13,40.71,39.9,96.1,96.1,94.8,0.829,38.91,39.7,38.55,0.651,0.645,7.114,59.29,1.534,0,17.31,-0.005647697,-0.008069876,0.008664963
"2019-06-12 05:15:00",84547,"CKVY",12.63,40.15,40.48,40.83,40.09,94.1,96.1,93.9,0.794,39.05,39.77,38.51,0.326,0.535,291.5,83.5,1.096,0,17.31,0.0003411798,0.0004960344,0.02069617
"2019-06-12 05:20:00",84548,"CKVY",12.61,39.85,40.08,40.28,39.72,94.4,94.6,94.1,0.787,38.61,38.83,38.24,0.222,0.274,79.08,0.084,0,3.543771E-05,17.31,0.0003411798,0.0004960344,0.02069617
"2019-06-12 05:25:00",84549,"CKVY",12.61,38.37,39.03,39.79,38.3,93.5,94.4,93,0.736,37.37,38.32,36.57,0.145,0.211,79.15,0.044,0.877,0.03028463,17.31,0.0003411798,0.0004960344,0.02069617
"2019-06-12 05:30:00",84550,"CKVY",12.63,38.61,38.51,38.86,38.12,96.7,96.7,93.5,0.768,37.26,37.99,36.55,0.597,0.28,231.5,46.37,3.288,0.143459,17.31,0.0002593879,0.0003296189,0.04447436
"2019-06-12 05:35:00",84551,"CKVY",12.6,36.33,37.21,38.67,36.26,97.2,97.2,96.4,0.706,36.36,37.82,35.5,1.478,1.092,229.1,3.424,3.726,0.3876613,17.31,0.0002593879,0.0003296189,0.04447436
"2019-06-12 05:40:00",84552,"CKVY",12.61,36.64,36.28,36.7,36.02,98.6,98.6,97.2,0.725,35.75,36.35,35.45,1.735,1.65,230.8,8.04,1.754,0.8357958,17.31,0.0002593879,0.0003296189,0.04447436
"2019-06-12 05:45:00",84553,"CKVY",12.63,36.76,36.75,37.13,36.51,99.1,99.2,98.5,0.732,36.47,36.88,36.16,1.884,1.788,82.1,49.46,4.165,1.498288,17.31,0.000519781,0.000663642,0.0778785
"2019-06-12 05:50:00",84554,"CKVY",12.61,37.32,37.02,37.38,36.64,99.8,99.8,99.1,0.754,36.9,37.32,36.44,1.626,1.771,61.12,5.635,3.069,2.447493,17.31,0.000519781,0.000663642,0.0778785
"2019-06-12 05:55:00",84555,"CKVY",12.62,38.12,37.75,38.18,37.19,100.1,100.2,99.7,0.78,37.76,38.23,37.16,1.541,1.547,55.86,30.01,1.315,3.685854,17.31,0.000519781,0.000663642,0.0778785
"2019-06-12 06:00:00",84556,"CKVY",12.61,39.17,38.8,39.23,38.06,100.2,100.2,100.1,0.813,38.85,39.28,38.1,0.85,1.309,22.86,0.097,0.658,5.185549,17.31,0.0008608538,0.0009213574,0.115178
"2019-06-12 06:05:00",84557,"CKVY",12.63,39.48,39.37,39.6,39.11,100.2,100.2,100.1,0.823,39.41,39.65,39.13,0.24,0.469,25.54,31.57,0.877,6.843977,17.31,0.0008608538,0.0009213574,0.115178
"2019-06-12 06:10:00",84558,"CKVY",12.63,39.23,39.48,39.85,38.8,100.1,100.2,100.1,0.815,39.52,39.9,38.84,0.595,0.321,123.6,25.54,3.507,8.555881,17.31,0.0008608538,0.0009213574,0.115178
"2019-06-12 06:15:00",84559,"CKVY",12.62,39.85,39.84,40.34,39.23,100.1,100.2,100.1,0.835,39.88,40.4,39.27,1.132,0.92,102.4,16.13,2.85,10.26652,17.31,0.001570925,0.00167127,0.1548944
"2019-06-12 06:20:00",84560,"CKVY",12.63,39.6,39.7,39.85,39.54,99.5,100.1,99.5,0.822,39.66,39.89,39.43,1.12,1.131,128.9,40.59,0,11.92271,17.31,0.001570925,0.00167127,0.1548944
"2019-06-12 06:25:00",84561,"CKVY",12.67,39.97,39.61,39.97,39.42,99,99.6,99,0.829,39.44,39.73,39.26,0.803,1.035,103.6,10.68,1.315,14.48026,17.31,0.001570925,0.00167127,0.1548944
"2019-06-12 06:30:00",84562,"CKVY",12.75,41.33,40.67,41.33,39.91,97.9,99,97.8,0.864,40.29,40.83,39.66,0.573,0.621,93.5,14.35,1.315,30.41034,17.32,0.005457641,0.005840909,0.1966924
"2019-06-12 06:35:00",84563,"CKVY",12.85,42.57,41.86,42.57,41.27,95.5,97.9,95.5,0.884,41.01,41.44,40.68,0.613,0.609,150.6,3.278,0.877,53.62926,17.32,0.005457641,0.005840909,0.1966924
"2019-06-12 06:40:00",84564,"CKVY",12.95,42.94,42.76,43,42.51,91.7,95.5,91.7,0.862,40.95,41.4,40.68,0.415,0.545,211.5,81.6,0.658,79.01421,17.32,0.005457641,0.005840909,0.1966924
"2019-06-12 06:45:00",84565,"CKVY",13.07,44.36,43.68,44.48,42.94,88.9,91.8,88.9,0.882,41.25,41.61,40.71,0.075,0.243,298.1,0,0,94.03013,17.32,0.01172376,0.01261533,0.2390868
"2019-06-12 06:50:00",84566,"CKVY",13.18,44.73,44.9,45.16,44.36,84.3,88.9,83.9,0.848,40.74,41.43,40.18,0.126,0.052,302.7,5.302,1.534,105.2703,17.33,0.01172376,0.01261533,0.2390868
"2019-06-12 06:55:00",84567,"CKVY",13.27,43.37,43.95,44.79,43.31,91.5,91.5,84.3,0.874,40.61,41.09,40.22,0.785,0.392,297.9,12.93,3.288,116.9424,17.33,0.01172376,0.01261533,0.2390868
"2019-06-12 07:00:00",84568,"CKVY",13.35,43.56,43.35,43.62,43.19,92.4,92.4,91.5,0.889,41.22,41.57,40.94,1.943,1.373,308.7,9.2,4.603,129.1213,17.33,0.01605378,0.01739413,0.2827357
"2019-06-12 07:05:00",84569,"CKVY",13.44,44.24,43.95,44.42,43.43,92.6,93.4,92.2,0.915,41.99,42.63,41.34,3.224,2.581,292,8.98,6.576,141.5874,17.33,0.01605378,0.01739413,0.2827357
"2019-06-12 07:10:00",84570,"CKVY",13.52,44.55,44.39,44.67,44.18,91.4,93,91.4,0.913,42.31,42.54,42.13,4.147,3.78,262.5,7.667,6.576,154.3939,17.33,0.01605378,0.01739413,0.2827357
"2019-06-12 07:15:00",84571,"CKVY",13.65,44.55,44.53,44.79,44.3,89.9,91.4,89.7,0.898,41.96,42.43,41.47,4.054,4.17,253.6,7.031,4.384,167.5844,17.34,0.01949094,0.02172816,0.3258001
"2019-06-12 07:20:00",84572,"CKVY",13.87,45.23,44.94,45.29,44.48,88.9,90.5,88.1,0.911,42,42.34,41.6,3.154,3.621,301,17.11,2.192,180.9124,17.34,0.01949094,0.02172816,0.3258001
"2019-06-12 07:25:00",84573,"CKVY",13.77,45.72,45.46,45.78,45.16,86.8,89,86.2,0.907,42.07,42.34,41.7,1.936,2.55,308.3,19.23,2.411,194.4615,17.34,0.01949094,0.02172816,0.3258001
"2019-06-12 07:30:00",84574,"CKVY",13.7,46.58,46.14,46.64,45.72,85.5,87.7,84.6,0.923,42.06,42.59,41.67,1.034,1.427,283.9,18.99,1.754,208.207,17.34,0.02541803,0.02823967,0.369501
"2019-06-12 07:35:00",84575,"CKVY",13.65,47.44,47.32,48,46.46,83.1,85.5,82.1,0.927,42.58,43.37,41.87,0.74,0.865,257.3,30.64,1.973,222.1398,17.34,0.02541803,0.02823967,0.369501
"2019-06-12 07:40:00",84576,"CKVY",13.64,47.87,47.99,48.49,47.38,81.4,84.3,80.7,0.923,42.92,43.83,42.4,0.719,0.656,191.1,23.17,2.63,236.3436,17.35,0.02541803,0.02823967,0.369501
"2019-06-12 07:45:00",84577,"CKVY",13.62,48.48,48.31,48.6,47.87,80.9,85.4,80.5,0.938,43.21,44.16,42.51,1.356,0.967,165.7,16.88,3.726,250.9773,17.35,0.03259593,0.03534292,0.4121637
"2019-06-12 07:50:00",84578,"CKVY",13.59,49.22,48.83,49.22,48.54,83.1,83.6,80.5,0.99,43.65,44.33,42.94,2.213,1.791,155.7,17.41,5.48,266.1942,17.35,0.03259593,0.03534292,0.4121637
"2019-06-12 07:55:00",84579,"CKVY",13.59,50.33,49.72,50.39,49.03,82.4,85.7,81.8,1.024,44.92,45.77,43.75,3.275,2.716,153.7,11.85,7.014,281.7088,17.35,0.03259593,0.03534292,0.4121637
"2019-06-12 08:00:00",84580,"CKVY",13.59,50.2,50.12,50.39,49.89,80.7,82.4,77.09,0.998,44,45.18,43.08,4.573,3.966,169.6,11.2,8.77,297.1423,17.35,0.03888857,0.04345827,0.4537371
"2019-06-12 08:05:00",84581,"CKVY",13.59,50.94,50.6,51.07,50.14,80.9,82,78.77,1.028,44.77,45.74,43.86,5.485,5.082,158.7,11.17,8.11,312.2826,17.35,0.03888857,0.04345827,0.4537371
"2019-06-12 08:10:00",84582,"CKVY",13.61,50.51,50.71,51.07,50.45,79.66,81.3,77.91,0.996,44.6,45.33,43.84,5.924,5.791,138.5,10.87,8.11,327.3155,17.35,0.03888857,0.04345827,0.4537371
"2019-06-12 08:15:00",84583,"CKVY",13.61,51.44,51.08,51.68,50.45,72.39,81.3,72.39,0.937,44.19,45.29,42.87,5.417,5.715,151.5,11.1,7.234,342.5107,17.35,0.04499222,0.05213779,0.495133
"2019-06-12 08:20:00",84584,"CKVY",13.62,51.99,51.65,52.05,51.19,73.31,77.78,71.63,0.968,43.89,45.34,42.46,4.93,5.123,161.9,13.57,6.576,357.7234,17.35,0.04499222,0.05213779,0.495133
"2019-06-12 08:25:00",84585,"CKVY",13.61,52.6,52.1,52.66,51.74,72.24,75.54,70.02,0.976,43.58,44.7,42.42,4.667,4.779,175.5,16.08,6.357,372.6245,17.35,0.04499222,0.05213779,0.495133
"2019-06-12 08:30:00",84586,"CKVY",13.63,53.4,52.94,53.52,52.41,69.12,75.29,69.12,0.962,44.36,45.74,43.32,4.58,4.576,169.6,10.61,7.014,387.2948,17.35,0.05320938,0.06163196,0.5362592
"2019-06-12 08:35:00",84587,"CKVY",13.61,53.83,53.65,54.08,53.34,67.16,73.92,67.16,0.949,44.16,45.7,43.14,4.278,4.479,159.7,18.71,5.042,402.0161,17.36,0.05320938,0.06163196,0.5362592
"2019-06-12 08:40:00",84588,"CKVY",13.64,54.62,53.95,54.62,53.39,70.69,72.82,67.02,1.028,44.22,45.64,43.05,3.336,3.848,124,24,4.822,417.01,17.36,0.05320938,0.06163196,0.5362592
"2019-06-12 08:45:00",84589,"CKVY",13.62,55.42,55.39,55.73,54.56,64.75,73.02,63.48,0.97,44.91,46.65,43.22,2.448,2.921,101.9,25.58,3.288,432.2047,17.36,0.06189129,0.0707324,0.5750535
"2019-06-12 08:50:00",84590,"CKVY",13.64,55.98,55.37,55.98,54.99,69.45,69.45,64.37,1.061,44.37,46.15,43.27,1.974,2.195,106.2,16.74,3.507,447.3987,17.36,0.06189129,0.0707324,0.5750535
"2019-06-12 08:55:00",84591,"CKVY",13.65,56.1,56.08,56.35,55.73,64.85,70.2,60.39,0.996,44.35,46.49,42.54,1.997,1.935,96.3,17.12,3.507,462.5233,17.36,0.06189129,0.0707324,0.5750535
"2019-06-12 09:00:00",84592,"CKVY",13.65,56.72,56.63,56.96,56.1,62.48,68.11,60.94,0.981,44.62,46.4,43.01,1.957,1.947,64.87,32.02,4.165,477.4486,17.36,0.07027328,0.07810074,0.612784
"2019-06-12 09:05:00",84593,"CKVY",13.63,57.33,56.92,57.33,56.47,62.65,66.01,59.5,1.006,44.11,45.95,42.83,1.913,1.91,103.9,36.65,3.726,492.1512,17.36,0.07027328,0.07810074,0.612784
"2019-06-12 09:10:00",84594,"CKVY",13.64,57.39,57.46,57.82,57.08,64.6,66.76,59.22,1.039,44.47,46.75,43.37,1.723,1.734,127.6,57.78,4.165,506.5643,17.36,0.07027328,0.07810074,0.612784
"2019-06-12 09:15:00",84595,"CKVY",13.64,57.99,58.08,58.55,57.26,61.85,68.61,58.11,1.016,45.15,47.59,43.65,1.518,1.66,151.5,77.54,2.411,520.8253,17.37,0.07819698,0.08648624,0.6486706
"2019-06-12 09:20:00",84596,"CKVY",13.64,58.97,58.04,59.03,57.55,70.49,71.34,59.79,1.2,45.69,49.77,43.94,1.248,1.42,334.7,58.1,3.726,534.7379,17.37,0.07819698,0.08648624,0.6486706
"2019-06-12 09:25:00",84597,"CKVY",13.64,60.26,59.71,60.64,58.91,59.2,70.42,57.69,1.055,46.42,49.45,44.51,1.213,1.316,121.1,31.51,3.726,548.6198,17.37,0.07819698,0.08648624,0.6486706
"2019-06-12 09:30:00",84598,"CKVY",13.64,60.7,60.55,61.19,59.89,58.14,66.82,57.11,1.053,46.91,49.28,45.18,1.306,1.218,98.4,27.67,3.726,562.6897,17.37,0.08645103,0.09461547,0.6807496
"2019-06-12 09:35:00",84599,"CKVY",13.63,60.39,59.85,60.76,59.28,58.45,64.72,56.25,1.047,45.77,48.44,44.38,1.453,1.451,63.39,34.07,3.726,577.2286,17.37,0.08645103,0.09461547,0.6807496
"2019-06-12 09:40:00",84600,"CKVY",13.62,61,61.44,62.05,60.39,56.01,65.55,55.19,1.025,47.2,49.84,45.09,1.378,1.313,145.8,69.46,4.384,591.6845,17.37,0.08645103,0.09461547,0.6807496
"2019-06-12 09:45:00",84601,"CKVY",13.62,61.56,61.2,61.56,60.76,62.56,67.12,55.98,1.168,46.9,50.17,45.23,1.438,1.504,208.8,47.56,4.384,605.5496,17.37,0.09458593,0.1036851,0.7123965
"2019-06-12 09:50:00",84602,"CKVY",13.62,61.49,61.19,61.74,60.57,58.65,64,56.14,1.092,47.24,48.83,45.29,1.601,1.459,160.9,66.64,4.384,618.8156,17.37,0.09458593,0.1036851,0.7123965
"2019-06-12 09:55:00",84603,"CKVY",13.61,63.27,62.58,63.33,61.49,59.95,65.5,54.66,1.189,48.18,50.7,46.08,1.546,1.734,72.12,38.5,3.726,632.2126,17.37,0.09458593,0.1036851,0.7123965
"2019-06-12 10:00:00",84604,"CKVY",13.6,63.45,63.45,63.7,63.02,53.56,60.15,53.12,1.069,47.37,49.43,45.89,1.509,1.379,147.2,40.97,4.384,644.899,17.37,0.1025456,0.1125133,0.7409333
"2019-06-12 10:05:00",84605,"CKVY",13.6,62.95,63.08,63.63,62.58,55.41,61.72,52.91,1.086,47.37,49.64,45.86,1.508,1.539,158.2,45.17,4.165,658.0234,17.37,0.1025456,0.1125133,0.7409333
"2019-06-12 10:10:00",84606,"CKVY",13.59,63.19,63,63.56,62.58,57.67,61.99,54.35,1.14,47.9,50.07,46.13,1.465,1.389,257.4,41.44,3.288,670.6678,17.37,0.1025456,0.1125133,0.7409333
"2019-06-12 10:15:00",84607,"CKVY",13.59,63.81,63.52,63.87,62.95,53.21,63.09,53.08,1.075,47.74,50.93,46.33,1.585,1.585,133.1,31.35,5.042,683.6418,17.37,0.1097025,0.1202442,0.7682076
"2019-06-12 10:20:00",84608,"CKVY",13.59,65.54,65.06,65.85,63.81,57.95,63.64,53.21,1.244,49.9,52.51,46.58,1.637,1.365,144.3,55.16,6.357,696.1522,17.37,0.1097025,0.1202442,0.7682076
"2019-06-12 10:25:00",84609,"CKVY",13.57,65.77,65.76,65.97,65.48,56.02,61.07,53.49,1.212,49.86,51.95,48.45,3.241,2.463,162,14.79,8.33,708.6046,17.37,0.1097025,0.1202442,0.7682076
"2019-06-12 10:30:00",84610,"CKVY",13.58,66.38,66.25,66.51,65.65,57.39,62.4,49.51,1.268,50.14,52.84,46.82,4.297,3.747,164.8,18.97,8.99,721.0535,17.37,0.1187729,0.132129,0.7899867
"2019-06-12 10:35:00",84611,"CKVY",13.57,66.13,66.28,66.63,66.01,46.96,60.13,45.35,1.029,49.06,52.27,44.53,5.468,5.072,161.7,19.01,9.21,733.0198,17.38,0.1187729,0.132129,0.7899867
"2019-06-12 10:40:00",84612,"CKVY",13.56,67.11,66.54,67.11,66.13,52.72,59.71,45.73,1.195,48.51,52.05,44.96,5.288,5.457,172.1,16.97,9.43,744.5668,17.37,0.1187729,0.132129,0.7899867
"2019-06-12 10:45:00",84613,"CKVY",13.54,67.23,67.11,67.35,66.74,49.29,54.47,43.81,1.122,47.27,50.23,44.39,5.557,5.433,179,15.85,9.64,755.741,17.37,0.1271297,0.1477331,0.8144521
"2019-06-12 10:50:00",84614,"CKVY",13.56,67.35,67.2,67.48,66.92,48.74,53.71,44.39,1.114,47.29,49.91,44.94,6.133,5.867,169.3,11.03,10.3,766.7209,17.37,0.1271297,0.1477331,0.8144521
"2019-06-12 10:55:00",84615,"CKVY",13.55,67.23,67.34,67.72,66.86,51.35,51.89,42.37,1.169,46.33,49.33,43.79,6.484,6.275,188.9,18.42,12.06,777.3602,17.38,0.1271297,0.1477331,0.8144521
"2019-06-12 11:00:00",84616,"CKVY",13.55,67.6,67.33,67.6,67.11,53.33,54.26,42.81,1.229,46.63,50.47,43.9,7.102,6.885,174.5,18.39,11.62,787.6251,17.37,0.1345839,0.1589967,0.8361216
"2019-06-12 11:05:00",84617,"CKVY",13.55,66.86,67.58,68.15,66.8,41.95,53.06,41.82,0.943,46.11,49.98,42.94,6.873,6.916,200.8,15.34,14.03,797.6697,17.37,0.1345839,0.1589967,0.8361216
"2019-06-12 11:10:00",84618,"CKVY",13.54,67.97,67.29,67.97,66.74,47.44,52.13,41.65,1.108,45.94,49.17,43.08,7.042,7.004,191.9,16.11,11.84,807.3831,17.38,0.1345839,0.1589967,0.8361216
"2019-06-12 11:15:00",84619,"CKVY",13.53,68.46,68.18,68.83,67.66,44.42,52.17,40.69,1.055,46.44,50.35,43.05,6.739,6.675,174.8,15.4,12.71,816.9684,17.37,0.1403581,0.1668451,0.8536524
"2019-06-12 11:20:00",84620,"CKVY",13.54,68.21,68.16,68.59,67.84,45.79,49.97,40.86,1.078,45.66,48.77,43.42,6.764,6.803,186.3,12.89,11.84,826.4346,17.37,0.1403581,0.1668451,0.8536524
"2019-06-12 11:25:00",84621,"CKVY",13.54,69.13,68.76,69.31,68.09,48.05,53.4,41.26,1.167,47.29,51.46,44.35,6.243,6.468,174.1,18.44,8.11,835.8698,17.37,0.1403581,0.1668451,0.8536524
"2019-06-12 11:30:00",84622,"CKVY",13.53,68.68,69,69.49,68.56,46.16,50.51,39.17,1.104,46.86,50.3,42.94,6.361,6.519,170,13.89,10.96,845.1588,17.37,0.1462458,0.1730179,0.866897
"2019-06-12 11:35:00",84623,"CKVY",13.53,69.42,68.95,69.42,68.62,44.2,49.55,38.17,1.085,45.97,49.42,42.43,5.904,6.07,180.4,16.66,11.18,854.1036,17.37,0.1462458,0.1730179,0.866897
"2019-06-12 11:40:00",84624,"CKVY",13.53,69.29,69.43,69.78,69.11,44.99,51.81,39.92,1.099,47.38,50.85,44.11,6.619,6.134,170,14.57,12.71,862.6031,17.37,0.1462458,0.1730179,0.866897
"2019-06-12 11:45:00",84625,"CKVY",13.52,69.11,69.11,69.35,68.86,43.86,49.27,38.92,1.065,45.83,49.27,43.04,6.283,6.495,164.5,16.4,11.62,870.6609,17.37,0.1509926,0.1777344,0.8780655
"2019-06-12 11:50:00",84626,"CKVY",13.52,69.54,69.5,69.91,69.11,39.54,49.65,37.55,0.974,46.07,50.16,42.49,6.501,6.504,182.2,17.71,11.62,878.4945,17.37,0.1509926,0.1777344,0.8780655
"2019-06-12 11:55:00",84627,"CKVY",13.52,70.15,69.86,70.52,69.35,41.46,52.77,37.9,1.043,46.34,52.35,42.66,5.991,6.314,183.4,15.03,9.86,886.0042,17.37,0.1509926,0.1777344,0.8780655
"2019-06-12 12:00:00",84628,"CKVY",13.52,69.91,70.18,70.65,69.66,42.32,48.72,35.98,1.056,45.67,50.33,42.25,5.446,5.542,189.4,22.17,9.21,893.3582,17.37,0.1559057,0.1833537,0.8864358
"2019-06-12 12:05:00",84629,"CKVY",13.5,70.03,69.86,70.09,69.66,47.25,47.28,36.56,1.184,44.27,49.13,42.2,5.031,5.358,202.9,21.11,9.64,899.7281,17.37,0.1559057,0.1833537,0.8864358
"2019-06-12 12:10:00",84630,"CKVY",13.52,70.21,70.3,70.71,69.78,45.98,50.64,36.83,1.159,46.19,51.03,42.59,5.184,5.039,210.6,17.59,10.08,904.3247,17.37,0.1559057,0.1833537,0.8864358
"2019-06-12 12:15:00",84631,"CKVY",13.51,70.52,70.39,70.65,70.03,41.25,46.8,36.22,1.051,45.37,49.25,42.26,5.867,5.557,212.1,19.53,11.4,908.866,17.37,0.1585916,0.1847831,0.8923445
"2019-06-12 12:20:00",84632,"CKVY",13.51,71.32,70.92,71.39,70.46,35.5,45.61,33.78,0.929,44.98,48.89,40.95,5.986,5.967,179.4,18.24,12.71,914.6726,17.37,0.1585916,0.1847831,0.8923445
"2019-06-12 12:25:00",84633,"CKVY",13.51,71.02,71.26,71.45,70.95,35.81,45.54,34.95,0.928,45.25,49.3,42.23,5.812,5.893,204.6,23.39,10.96,922.0483,17.37,0.1585916,0.1847831,0.8923445
"2019-06-12 12:30:00",84634,"CKVY",13.5,70.77,70.82,71.2,70.52,37.96,44.65,34.06,0.975,43.36,48.43,40.96,5.524,5.737,181.9,17.88,9.43,928.8256,17.37,0.1640949,0.1928884,0.8951045
"2019-06-12 12:35:00",84635,"CKVY",13.5,71.94,71.29,71.94,70.83,39.78,45.57,31.93,1.064,43.98,49.1,39.66,5.059,5.062,189.5,24.76,7.014,935.0005,17.37,0.1640949,0.1928884,0.8951045
"2019-06-12 12:40:00",84636,"CKVY",13.5,72.13,72.08,72.5,71.76,42.38,44.54,31.39,1.14,43.94,49.6,39.97,4.483,4.838,162,16.26,7.234,940.8592,17.37,0.1640949,0.1928884,0.8951045
"2019-06-12 12:45:00",84637,"CKVY",13.5,72.13,71.88,72.5,71.45,38.89,43.93,29.74,1.046,42.7,49.17,38.48,3.333,3.927,207.9,69.5,6.576,946.4273,17.37,0.1670682,0.1933497,0.8950518
"2019-06-12 12:50:00",84638,"CKVY",13.5,71.82,71.93,72.25,71.51,35.43,43.65,31.87,0.943,44.16,48.62,40.41,3.563,3.451,208.9,18.59,7.672,951.7721,17.37,0.1670682,0.1933497,0.8950518
"2019-06-12 12:55:00",84639,"CKVY",13.5,72.19,72,72.31,71.57,38.72,46.94,30.97,1.044,43.8,50.68,39.57,3.602,3.553,186,32.7,7.891,960.0342,17.37,0.1670682,0.1933497,0.8950518
"2019-06-12 13:00:00",84640,"CKVY",13.5,71.51,71.85,72.25,71.45,30.19,42.62,30.02,0.795,42.74,48.31,38.48,4.054,3.745,103.2,18.14,7.014,969.7105,17.37,0.1682892,0.1916235,0.8906286
"2019-06-12 13:05:00",84641,"CKVY",13.5,71.63,71.71,72.25,71.2,32.35,41.7,30.02,0.856,42.68,47.4,38.4,3.59,3.797,110.5,42.85,7.234,959.1631,17.37,0.1682892,0.1916235,0.8906286
"2019-06-12 13:10:00",84642,"CKVY",13.49,71.32,71.36,71.76,71.01,39.78,44.58,32.14,1.041,43.74,48.95,40.31,3.1,3.403,87,28.54,5.042,870.4277,17.37,0.1682892,0.1916235,0.8906286
"2019-06-12 13:15:00",84643,"CKVY",13.49,71.81,71.6,71.87,71.26,40.53,46.46,33.27,1.079,44.82,50.23,41.22,2.932,2.948,216.3,55.54,7.234,778.2922,17.37,0.1329821,0.153252,0.8828869
"2019-06-12 13:20:00",84644,"CKVY",13.49,70.87,71.32,71.87,70.81,35.97,50.7,33.5,0.927,46.57,52.19,40.93,4.039,3.48,142.2,12.54,9.43,684.6159,17.37,0.1329821,0.153252,0.8828869
"2019-06-12 13:25:00",84645,"CKVY",13.48,72.34,71.63,72.46,70.87,41.93,48.03,32.2,1.136,45.08,50.93,39.94,4.726,4.371,130.2,24.08,8.55,729.8908,17.37,0.1329821,0.153252,0.8828869
"2019-06-12 13:30:00",84646,"CKVY",13.48,72.77,72.64,73.08,72.34,50.56,50.76,32.1,1.39,46.29,53.45,41.05,5.632,5.22,162.3,21.89,9.21,821.1664,17.37,0.1560953,0.1801592,0.8692641
"2019-06-12 13:35:00",84647,"CKVY",13.48,73.2,73.25,73.51,72.77,31.72,50.56,30.62,0.885,46.27,53.4,40.53,5.404,5.597,173.3,19.04,8.55,949.6815,17.37,0.1560953,0.1801592,0.8692641
"2019-06-12 13:40:00",84648,"CKVY",13.48,73.14,72.93,73.26,72.58,45.49,46.1,30.66,1.266,45.04,51.17,40.4,5.359,5.5,154,21.16,9.43,1010.096,17.37,0.1560953,0.1801592,0.8692641
"2019-06-12 13:45:00",84649,"CKVY",13.48,73.07,73.24,73.69,72.83,42.75,47.03,31.75,1.187,45.87,51.82,41.31,5.359,5.496,172.5,17.86,10.3,1021.623,17.37,0.1795723,0.2092268,0.8561021
"2019-06-12 13:50:00",84650,"CKVY",13.48,72.83,73.3,73.81,72.83,32.85,50.15,31.03,0.905,46.01,53.9,40.61,4.884,5.073,135.2,22.11,7.014,999.3997,17.37,0.1795723,0.2092268,0.8561021
"2019-06-12 13:55:00",84651,"CKVY",13.48,72.64,72.81,73.07,72.58,33.88,44.6,30.76,0.927,44.91,50.1,40.06,4.883,4.81,123.8,16.25,6.357,986.1947,17.37,0.1795723,0.2092268,0.8561021
"2019-06-12 14:00:00",84652,"CKVY",13.47,73.38,72.99,73.51,72.52,34.36,46.1,30.83,0.964,44.88,51.04,40.22,4.575,4.635,143.9,17.39,8.99,972.4113,17.37,0.1722872,0.1996207,0.840332
"2019-06-12 14:05:00",84653,"CKVY",13.47,72.95,73.08,73.69,72.46,42.88,45.28,31,1.186,44.58,51.24,40.26,4.715,4.767,97.2,44.18,9.86,975.7429,17.37,0.1722872,0.1996207,0.840332
"2019-06-12 14:10:00",84654,"CKVY",13.47,72.95,72.92,73.26,72.58,37.54,45.04,30.83,1.038,44.43,50.54,40.12,4.873,4.771,115.3,17.69,9.21,973.1372,17.37,0.1722872,0.1996207,0.840332
"2019-06-12 14:15:00",84655,"CKVY",13.45,74.06,73.69,74.12,72.83,36.58,47.2,32.75,1.05,47.02,52.37,41.94,5.053,4.908,140.9,17.87,9.21,976.7105,17.37,0.1735642,0.2009885,0.8210296
"2019-06-12 14:20:00",84656,"CKVY",13.46,73.44,73.57,74.06,73.2,35.69,42.03,29.11,1.004,44.27,48.97,39.48,5.014,4.91,132.3,25.03,8.55,978.2141,17.37,0.1735642,0.2009885,0.8210296
"2019-06-12 14:25:00",84657,"CKVY",13.44,73.51,73.62,73.94,73.32,35.21,47.61,29.7,0.992,46.66,52.71,39.9,4.905,4.946,136.8,20.16,8.11,938.9193,17.37,0.1735642,0.2009885,0.8210296
"2019-06-12 14:30:00",84658,"CKVY",13.44,73.81,73.07,73.81,72.46,35.83,43.4,29.87,1.02,43.41,49.52,39.46,4.501,4.852,80.4,47.73,8.77,918.9374,17.37,0.16409,0.1914676,0.7997285
"2019-06-12 14:35:00",84659,"CKVY",13.44,73.94,73.99,74.31,73.63,32.09,46.69,29.63,0.918,46.55,52.41,40.22,4.965,4.77,146.3,18.13,9.21,919.8564,17.37,0.16409,0.1914676,0.7997285
"2019-06-12 14:40:00",84660,"CKVY",13.44,74.74,74.05,74.74,73.44,40.86,47.23,32.3,1.2,46.85,52.74,42.21,5.165,5.059,135.1,16.72,9.64,964.105,17.37,0.16409,0.1914676,0.7997285
"2019-06-12 14:45:00",84661,"CKVY",13.44,73.07,74.21,75.23,72.95,36.03,43.33,30.55,1.001,46.05,51.22,41.59,5.589,5.277,163.9,17.63,8.11,936.875,17.37,0.15296,0.1797582,0.7729869
"2019-06-12 14:50:00",84662,"CKVY",13.43,74.37,73.84,74.43,73.07,38.57,47.54,35.11,1.119,48.07,52.82,44.79,5.469,5.509,155.3,18.41,10.96,829.8402,17.37,0.15296,0.1797582,0.7729869
"2019-06-12 14:55:00",84663,"CKVY",13.43,73.81,74.57,75.17,73.81,30.62,42.13,30.62,0.872,45.83,49.97,41.01,5.202,5.443,211.8,27.24,7.891,789.4949,17.36,0.15296,0.1797582,0.7729869
"2019-06-12 15:00:00",84664,"CKVY",13.43,74.31,73.84,74.37,73.44,39.56,45.42,30.48,1.145,45.35,51.88,40.84,4.171,4.665,169.2,42.55,7.453,660.7652,17.36,0.1332086,0.1593073,0.7460306
"2019-06-12 15:05:00",84665,"CKVY",13.43,72.83,73.62,74.55,72.7,39.73,43.43,31.38,1.095,46.76,50.73,41.7,4.092,4.112,170.8,21.52,9.43,632.921,17.36,0.1332086,0.1593073,0.7460306
"2019-06-12 15:10:00",84666,"CKVY",13.43,73.07,72.6,73.07,72.15,39.97,45.04,33.12,1.11,46.73,50.43,41.86,4.359,4.057,172.2,14.8,9.43,464.1841,17.36,0.1332086,0.1593073,0.7460306
"2019-06-12 15:15:00",84667,"CKVY",13.43,71.53,72.63,73.44,71.47,38.09,45.62,36.03,1.004,47.36,50.33,44.38,5.866,5.168,159.4,8.2,9.86,515.0981,17.36,0.08984631,0.1101776,0.7159452
"2019-06-12 15:20:00",84668,"CKVY",13.43,72.21,71.47,72.21,70.92,49.63,51.86,37.16,1.339,49.63,53.29,44.05,5.347,5.695,156.8,13.19,6.138,438.061,17.36,0.08984631,0.1101776,0.7159452
"2019-06-12 15:25:00",84669,"CKVY",13.42,71.9,71.98,72.33,71.59,31.17,53.09,31.17,0.832,46.21,54.07,39.81,4.735,5.179,166.5,22.45,5.48,442.4383,17.36,0.08984631,0.1101776,0.7159452
"2019-06-12 15:30:00",84670,"CKVY",13.44,71.72,71.97,72.21,71.72,33.02,40.42,30.9,0.876,43.21,46.75,39.58,3.204,3.834,157.6,21.7,5.699,303.9628,17.36,0.06835699,0.08818623,0.684745
"2019-06-12 15:35:00",84671,"CKVY",13.44,72.21,72.04,72.27,71.72,45.76,48.23,31.72,1.235,45.71,51.6,40.26,2.576,2.835,154.2,21.42,3.507,268.355,17.35,0.06835699,0.08818623,0.684745
"2019-06-12 15:40:00",84672,"CKVY",13.44,73.94,72.84,73.94,72.03,48.64,53.43,32.47,1.391,46.95,54.51,41.78,2.343,2.445,147,18.19,5.042,320.3827,17.35,0.06835699,0.08818623,0.684745
"2019-06-12 15:45:00",84673,"CKVY",13.44,73.07,73.33,74.06,72.58,33.67,49.32,29.77,0.935,43.92,53.74,39.41,2.599,2.637,125.2,13.11,5.261,446.86,17.35,0.08908565,0.1041101,0.6519047
"2019-06-12 15:50:00",84674,"CKVY",13.44,74.12,73.99,74.55,73.07,28.7,41.34,28.7,0.826,42.79,48.91,39.61,2.607,2.57,87.8,26.36,3.507,582.1656,17.35,0.08908565,0.1041101,0.6519047
"2019-06-12 15:55:00",84675,"CKVY",13.44,73.51,73.87,74.25,73.44,28.87,38.84,27.54,0.814,41.7,47.46,38.35,2.164,2.354,36.32,16.03,3.069,590.7049,17.36,0.08908565,0.1041101,0.6519047
"2019-06-12 16:00:00",84676,"CKVY",13.44,73.44,73.42,73.69,73.2,36.1,43.06,28.91,1.015,43.26,49.77,39.21,1.453,1.773,71.74,41.49,1.973,492.5696,17.36,0.08837958,0.1028148,0.6194096
"2019-06-12 16:05:00",84677,"CKVY",13.44,73.81,73.84,74.18,73.44,39.25,43.91,32.33,1.118,46.25,50.86,42.42,1.325,1.415,90.3,29.89,3.288,426.186,17.36,0.08837958,0.1028148,0.6194096
"2019-06-12 16:10:00",84678,"CKVY",13.44,73.44,73.75,74.25,73.26,29.94,44.25,28.91,0.842,45.07,51,39.11,1.787,1.557,150.6,28.43,5.918,408.2568,17.36,0.08837958,0.1028148,0.6194096
"2019-06-12 16:15:00",84679,"CKVY",13.44,73.44,73.3,73.75,72.7,30.28,42.54,30.14,0.852,43.93,49.56,39.97,2.044,1.939,149,42.02,5.261,416.6549,17.36,0.07533617,0.08637773,0.5792516
"2019-06-12 16:20:00",84680,"CKVY",13.43,74.18,74.02,74.62,73.38,30.45,37.99,28.12,0.878,41.77,47.2,38.91,1.922,1.921,80.9,59.44,5.042,407.4652,17.35,0.07533617,0.08637773,0.5792516
"2019-06-12 16:25:00",84681,"CKVY",13.43,73.94,74.06,74.31,73.75,33.02,38.23,28.36,0.944,42.19,47.2,39.04,1.433,1.653,105.1,42.26,2.63,404.0297,17.35,0.07533617,0.08637773,0.5792516
"2019-06-12 16:30:00",84682,"CKVY",13.43,73.69,73.91,74.31,73.57,36.86,41.21,30.45,1.045,44.85,48.71,40.97,1.311,1.306,122.6,34.98,2.63,415.6182,17.35,0.07476187,0.0860769,0.5423117
"2019-06-12 16:35:00",84683,"CKVY",13.42,74.06,73.64,74.06,73.32,38.33,46.24,31.96,1.101,45.63,51.7,41.82,1.552,1.533,148.3,13.82,3.069,398.1005,17.35,0.07476187,0.0860769,0.5423117
"2019-06-12 16:40:00",84684,"CKVY",13.41,75.29,74.78,75.42,74.06,36.89,44.67,29.39,1.104,44.81,51.26,40.3,2.01,1.711,174.1,15.91,5.261,399.8526,17.35,0.07476187,0.0860769,0.5423117
"2019-06-12 16:45:00",84685,"CKVY",13.43,75.05,75.19,75.91,74.62,38.23,46.65,28.22,1.134,45.25,53.4,40.33,2.601,2.379,143.7,18.99,5.042,530.0338,17.35,0.09577651,0.1091556,0.499727
"2019-06-12 16:50:00",84686,"CKVY",13.42,73.94,74.68,75.29,73.94,30.01,46.38,28.84,0.858,44.85,53.12,40.11,3.223,2.924,100,11.86,5.48,617.5457,17.35,0.09577651,0.1091556,0.499727
"2019-06-12 16:55:00",84687,"CKVY",13.42,74.12,73.9,74.12,73.69,33.16,44.63,29.25,0.954,44.18,51.19,39.83,3.157,3.273,90.1,20.12,3.726,598.5502,17.36,0.09577651,0.1091556,0.499727
"2019-06-12 17:00:00",84688,"CKVY",13.42,74.68,74.6,74.92,74.06,32.3,41.86,29.8,0.947,44.6,50.18,40.84,3.097,3.074,98.3,13.81,4.603,555.1586,17.36,0.09523189,0.112917,0.4588079
"2019-06-12 17:05:00",84689,"CKVY",13.42,75.05,74.73,75.05,74.49,36.58,46.17,31.89,1.086,47.38,52.84,42.76,2.979,3.027,109,25.27,5.48,531.0716,17.36,0.09523189,0.112917,0.4588079
"2019-06-12 17:10:00",84690,"CKVY",13.39,74.92,75.07,75.29,74.86,29.15,46.58,28.36,0.861,45.14,53.35,40.09,3.528,3.223,162.3,19.61,5.918,592.0067,17.36,0.09523189,0.112917,0.4588079
"2019-06-12 17:15:00",84691,"CKVY",13.4,75.71,75.52,75.9,74.92,32.33,42.5,28.39,0.981,44.35,51.31,40.05,3.218,3.332,117.9,43.42,4.165,613.4103,17.36,0.1130039,0.132159,0.415491
"2019-06-12 17:20:00",84692,"CKVY",13.4,75.82,75.81,76.14,75.52,31.44,40.96,28.36,0.957,45.15,50.7,40.53,2.838,3.038,110.1,45.1,4.384,650.0472,17.36,0.1130039,0.132159,0.415491
"2019-06-12 17:25:00",84693,"CKVY",13.38,75.38,75.46,75.82,75.26,28.32,35,27.39,0.85,41.32,46.09,39.53,1.8,2.368,5.733,62.02,3.069,613.3747,17.36,0.1130039,0.132159,0.415491
"2019-06-12 17:30:00",84694,"CKVY",13.38,74.27,74.82,75.38,74.15,39.1,39.38,28.15,1.131,43.51,48.01,39.79,1.871,1.872,302.5,37.57,5.042,511.5326,17.36,0.07442611,0.08893376,0.3741587
"2019-06-12 17:35:00",84695,"CKVY",13.39,73.1,73.49,74.27,73.04,38.86,42.87,32.46,1.08,46.25,50.08,41.95,2.679,2.166,258.8,11.8,8.11,383.4496,17.36,0.07442611,0.08893376,0.3741587
"2019-06-12 17:40:00",84696,"CKVY",13.39,72.42,72.87,73.16,72.42,45.75,50.27,32.67,1.243,47.12,52.97,41.74,3.853,3.239,265.7,12.7,7.014,312.0366,17.36,0.07442611,0.08893376,0.3741587
"2019-06-12 17:45:00",84697,"CKVY",13.39,72.48,72.07,72.48,71.62,39.38,46.88,37.29,1.072,47.92,50.91,44.88,5.011,4.465,284.5,18.87,8.77,299.1064,17.35,0.05429525,0.06878831,0.3281973
"2019-06-12 17:50:00",84698,"CKVY",13.39,71.68,71.81,72.54,71.31,39.68,48.9,39.31,1.052,48.63,51.26,45.65,5.017,5.008,276.4,18.17,8.33,297.3391,17.35,0.05429525,0.06878831,0.3281973
"2019-06-12 17:55:00",84699,"CKVY",13.38,71.8,71.6,71.93,71.31,43.18,49.14,39.86,1.149,49.25,51.5,46.02,5.117,5.047,281.8,10.59,7.234,293.187,17.35,0.05429525,0.06878831,0.3281973
"2019-06-12 18:00:00",84700,"CKVY",13.38,72.05,71.98,72.23,71.8,43.9,48.42,41.43,1.178,48.95,51.5,47.2,4.739,4.906,280.7,9.33,7.234,298.6398,17.35,0.05602132,0.07429633,0.2837831
"2019-06-12 18:05:00",84701,"CKVY",13.38,72.3,72.1,72.42,71.8,40.1,48.07,38.62,1.085,48.46,51.31,45.68,5.031,4.888,286.2,10.5,8.99,319.7636,17.35,0.05602132,0.07429633,0.2837831
"2019-06-12 18:10:00",84702,"CKVY",13.4,72.91,72.67,72.97,72.23,36.98,42.05,34.1,1.022,45.47,48.44,42.96,5.687,5.338,294.3,10.06,10.96,348.8847,17.35,0.05602132,0.07429633,0.2837831
"2019-06-12 18:15:00",84703,"CKVY",13.41,73.41,73.05,73.47,72.79,37.46,43.62,34.58,1.052,45.95,49.87,43.35,5.711,5.774,290.4,9.03,8.33,372.7517,17.35,0.07149372,0.09312945,0.2419562
"2019-06-12 18:20:00",84704,"CKVY",13.41,73.78,73.75,73.96,73.41,40.51,43.25,36.84,1.152,47.7,50.13,45.59,5.624,5.668,290.9,14.58,8.55,403.7334,17.35,0.07149372,0.09312945,0.2419562
"2019-06-12 18:25:00",84705,"CKVY",13.41,72.67,72.96,73.84,72.54,39.58,42.94,33.76,1.084,46.17,49,42.54,5.273,5.541,269.8,10.41,8.77,405.0867,17.35,0.07149372,0.09312945,0.2419562
"2019-06-12 18:30:00",84706,"CKVY",13.41,72.48,72.47,72.73,72.23,42.73,46.98,39.75,1.164,48.71,51.08,46.76,5.209,5.176,282.5,10.07,6.576,378.8693,17.35,0.06824463,0.08993415,0.199039
"2019-06-12 18:35:00",84707,"CKVY",13.42,73.1,72.77,73.16,72.36,37.05,45.92,37.05,1.03,48.19,50.97,45.29,4.782,5.064,291.7,8.3,5.918,343.2941,17.35,0.06824463,0.08993415,0.199039
"2019-06-12 18:40:00",84708,"CKVY",13.4,73.04,73.14,73.53,72.85,41.77,46.09,36.16,1.159,46.99,51.42,44.6,3.775,4.299,269.5,29.45,5.918,325.9194,17.35,0.06824463,0.08993415,0.199039
"2019-06-12 18:45:00",84709,"CKVY",13.42,72.11,72.57,73.16,72.11,38.25,44.03,32.26,1.029,45.02,49.84,41.12,4.059,3.923,319.4,14.85,8.33,299.1085,17.35,0.05105413,0.06888781,0.1579004
"2019-06-12 18:50:00",84710,"CKVY",13.42,70.7,71.43,72.17,70.64,42.73,44.65,33.97,1.095,45.25,48.48,41.78,4.504,4.377,310.5,18.35,11.4,254.161,17.34,0.05105413,0.06888781,0.1579004
"2019-06-12 18:55:00",84711,"CKVY",13.41,70.82,70.48,70.88,70.21,48.08,48.62,42.05,1.237,48.46,50.49,46.44,4.814,4.619,288,8.83,5.699,216.8324,17.34,0.05105413,0.06888781,0.1579004
"2019-06-12 19:00:00",84712,"CKVY",13.43,72.31,71.69,72.43,70.7,40.24,47.46,35.96,1.089,47.11,50.13,43.65,4.715,4.701,291.1,10.77,7.891,246.2623,17.34,0.0485434,0.06570518,0.1180866
"2019-06-12 19:05:00",84713,"CKVY",13.43,72.93,72.66,73.05,72.18,38.08,43.25,35.55,1.053,46.93,48.89,44.01,4.529,4.508,293.9,9.76,7.453,305.5134,17.34,0.0485434,0.06570518,0.1180866
"2019-06-12 19:10:00",84714,"CKVY",13.43,71.7,72.49,73.05,71.7,38.53,40.07,35.34,1.022,45.46,47.28,43.37,5.298,4.85,296,10.26,8.77,334.0196,17.34,0.0485434,0.06570518,0.1180866
"2019-06-12 19:15:00",84715,"CKVY",13.44,69.98,70.75,71.76,69.98,46.72,47.33,38.43,1.168,47.08,49.17,45.07,5.132,5.323,285.2,7.942,7.014,291.0309,17.34,0.04852642,0.06720733,0.08099429
"2019-06-12 19:20:00",84716,"CKVY",13.44,69.43,69.84,70.16,69.37,48.26,48.91,43.15,1.185,47.85,49.43,46.59,4.968,5.093,288.4,9.71,6.357,228.4804,17.34,0.04852642,0.06720733,0.08099429
"2019-06-12 19:25:00",84717,"CKVY",13.44,69.93,69.48,69.99,69.18,40.28,48.64,40.28,1.006,47.35,49.28,44.72,4.408,4.665,295.3,9.69,7.234,184.5891,17.34,0.04852642,0.06720733,0.08099429
"2019-06-12 19:30:00",84718,"CKVY",13.45,69.62,69.89,70.11,69.62,45.42,47.23,39.87,1.122,46.93,48.89,44.45,4.152,4.27,293.8,8.44,6.357,183.4511,17.34,0.03187263,0.04733485,0.04774577
"2019-06-12 19:35:00",84719,"CKVY",13.42,68.76,69.34,69.74,68.63,47.27,48.88,43.5,1.134,47.96,49.3,46.37,3.682,3.878,288.2,8.38,4.384,173.4612,17.34,0.03187263,0.04733485,0.04774577
"2019-06-12 19:40:00",84720,"CKVY",13.46,68.14,68.39,68.76,68.14,47.68,49.46,46.72,1.12,47.89,48.81,47.12,3.111,3.452,299.3,8.61,3.507,149.0911,17.34,0.03187263,0.04733485,0.04774577
"2019-06-12 19:45:00",84721,"CKVY",13.48,68.51,68.3,68.64,68.02,46.69,48.43,45.56,1.11,47.27,48.1,46.46,2.748,2.888,298.4,7.05,3.507,116.1496,17.34,0.01447706,0.02497675,0.02291351
"2019-06-12 19:50:00",84722,"CKVY",13.16,67.77,68.12,68.57,67.77,48.02,50.56,46,1.114,48.08,49.25,46.84,2.452,2.606,296,6.325,2.85,103.4005,17.34,0.01447706,0.02497675,0.02291351
"2019-06-12 19:55:00",84723,"CKVY",13.4,68.64,68.21,68.7,67.71,44.87,48.23,44.15,1.072,46.77,47.65,45.7,2.384,2.414,300.7,7.131,3.069,108.1739,17.33,0.01447706,0.02497675,0.02291351
"2019-06-12 20:00:00",84724,"CKVY",13.06,67.83,68.34,68.76,67.77,47.58,48.06,43.98,1.106,47.01,47.89,45.82,2.354,2.353,301.8,5.718,3.288,112.9494,17.33,0.009932531,0.01761032,0.009839131
"2019-06-12 20:05:00",84725,"CKVY",12.98,67.22,67.53,67.9,67.22,48.84,49.46,47.37,1.111,47.49,47.87,47.02,2.323,2.363,317.5,7.229,2.85,100.5719,17.33,0.009932531,0.01761032,0.009839131
"2019-06-12 20:10:00",84726,"CKVY",12.96,67.16,67.29,67.46,67.03,46.14,51,43.64,1.047,45.99,48.59,44.27,2.077,2.102,307.3,45.8,3.946,83.77094,17.33,0.009932531,0.01761032,0.009839131
"2019-06-12 20:15:00",84727,"CKVY",12.95,65.92,66.61,67.28,65.92,47.34,50.21,45.76,1.03,46.35,47.08,45.35,2.129,2.129,311.3,30.94,3.507,62.88409,17.33,0.004030833,0.006728512,0.002727988
"2019-06-12 20:20:00",84728,"CKVY",12.94,65.61,66.09,66.48,65.55,48.57,49.19,44.94,1.045,45.39,46.42,44.09,2.413,2.195,320,20.75,3.946,54.83717,17.33,0.004030833,0.006728512,0.002727988
"2019-06-12 20:25:00",84729,"CKVY",12.92,64.32,64.92,65.68,64.32,50.28,51.17,48.47,1.034,45.93,46.39,45.47,3.016,2.789,330.7,6.495,4.384,50.36586,17.33,0.004030833,0.006728512,0.002727988
"2019-06-12 20:30:00",84730,"CKVY",12.93,63.89,64.17,64.44,63.89,50.39,52.68,50.15,1.021,45.86,46.58,45.12,3.461,3.213,336,5.312,5.042,45.1116,17.33,0.003863147,0.006425247,3.17933E-05
"2019-06-12 20:35:00",84731,"CKVY",12.92,64.07,64.03,64.32,63.76,50.49,52.51,49.05,1.03,45.41,46.27,44.53,3.671,3.663,330.5,9.16,4.822,37.57921,17.33,0.003863147,0.006425247,3.17933E-05
"2019-06-12 20:40:00",84732,"CKVY",12.9,63.33,63.75,64.2,63.27,51.24,51.24,49.32,1.018,44.92,45.5,44.16,3.683,3.682,324.8,7.036,5.042,29.25998,17.32,0.003863147,0.006425247,3.17933E-05
"2019-06-12 20:45:00",84733,"CKVY",12.9,62.22,62.9,63.39,62.22,53.47,53.47,51.1,1.022,45.01,45.29,44.73,3.565,3.634,331.5,6.246,4.603,21.70053,17.32,0.004179005,0.00678051,2.5E-07
"2019-06-12 20:50:00",84734,"CKVY",12.9,61.85,61.92,62.28,61.73,52.75,54.22,52.68,0.995,44.85,45.29,44.37,3.826,3.635,337.2,6.233,5.918,16.00303,17.32,0.004179005,0.00678051,2.5E-07
"2019-06-12 20:55:00",84735,"CKVY",12.89,61.81,62.05,62.36,61.75,54.2,54.2,50.12,1.021,44.46,45.12,43.34,3.897,3.928,340.3,7.884,5.48,11.44742,17.32,0.004179005,0.00678051,2.5E-07
"2019-06-12 21:00:00",84736,"CKVY",12.9,61.51,61.71,62.19,61.27,52.7,54.2,51.32,0.982,44.39,45.18,43.67,3.868,3.882,351.5,6.483,4.384,7.754408,17.32,0.003175343,0.005360988,2.5E-07
"2019-06-12 21:05:00",84737,"CKVY",12.89,61.02,61.17,61.64,60.84,53.04,54.34,52.32,0.971,44.13,44.65,43.52,3.826,3.872,352.3,9.02,5.48,4.692629,17.32,0.003175343,0.005360988,2.5E-07
"2019-06-12 21:10:00",84738,"CKVY",12.88,61.02,61.32,61.64,61.02,52.84,54.34,51.26,0.968,44.03,44.83,43.04,3.502,3.653,333.5,10.76,4.165,2.60798,17.32,0.003175343,0.005360988,2.5E-07
"2019-06-12 21:15:00",84739,"CKVY",12.88,60.9,60.97,61.15,60.72,51.53,52.87,50.71,0.94,43.02,43.85,42.54,3.028,3.257,317.9,8.55,3.726,1.442394,17.32,0.002322996,0.004225435,2.5E-07
"2019-06-12 21:20:00",84740,"CKVY",12.87,58.87,60.29,60.96,58.8,57.19,57.84,50.57,0.97,43.52,44.79,42.27,1.983,2.576,305.7,81.5,3.726,0.8516,17.32,0.002322996,0.004225435,2.5E-07
"2019-06-12 21:25:00",84741,"CKVY",12.88,55.84,57.63,58.93,55.84,68.25,68.25,55.88,1.038,44.4,45.76,43,1.643,1.718,158.1,43.14,3.069,0.449444,17.32,0.002322996,0.004225435,2.5E-07
"2019-06-12 21:30:00",84742,"CKVY",12.87,53.44,54.72,55.84,53.25,80.4,80.6,65.58,1.12,46.02,47.69,44.16,1.655,1.61,142.7,49.05,3.507,0.1907359,17.31,-0.002769522,-0.003205153,2.5E-07
"2019-06-12 21:35:00",84743,"CKVY",12.87,54.98,54.35,55.04,53.5,71.54,80.4,71.37,1.055,46.62,47.67,45.81,1.946,1.733,119.3,11.41,2.411,0.06312197,17.31,-0.002769522,-0.003205153,2.5E-07
"2019-06-12 21:40:00",84744,"CKVY",12.87,54.06,54.42,55.11,53.94,75.52,76.31,71.54,1.076,46.67,47.07,45.98,1.525,1.822,138.2,9.95,1.973,0.008151332,17.31,-0.002769522,-0.003205153,2.5E-07
"2019-06-12 21:45:00",84745,"CKVY",12.86,53.7,54.36,54.87,53.7,77.18,77.21,74.47,1.086,46.77,47.36,46.32,1.287,1.468,173.1,48.52,2.63,0,17.31,-0.004305987,-0.005673797,2.5E-07
"2019-06-12 21:50:00",84746,"CKVY",12.87,55.63,54.5,55.63,53.52,71.19,80.5,70.95,1.074,46.84,48.05,46.02,1.087,1.188,128.8,16.44,1.973,0,17.31,-0.004305987,-0.005673797,2.5E-07
"2019-06-12 21:55:00",84747,"CKVY",12.86,54.52,55.29,55.81,54.46,79.79,79.79,70.2,1.157,47.24,48.46,46.12,1.514,1.213,134.5,19.7,3.288,0,17.31,-0.004305987,-0.005673797,2.5E-07
"2019-06-12 22:00:00",84748,"CKVY",12.85,53.78,54.18,54.52,53.78,79.11,79.83,76.3,1.116,47.45,48.44,46.94,1.398,1.522,125.5,5.946,2.85,0,17.31,-0.005065585,-0.006970087,2.5E-07
"2019-06-12 22:05:00",84749,"CKVY",12.86,54.77,53.78,54.77,53.29,71.57,79.66,71.57,1.047,46.8,47.69,45.52,1.408,1.299,213.6,71.74,4.384,0,17.31,-0.005065585,-0.006970087,2.5E-07
"2019-06-12 22:10:00",84750,"CKVY",12.86,55.14,55.34,56,54.77,72.39,72.7,69.37,1.073,46.33,46.8,45.77,1.654,1.628,220.3,20.07,4.165,0,17.31,-0.005065585,-0.006970087,2.5E-07
"2019-06-12 22:15:00",84751,"CKVY",12.86,54.03,54.45,55.14,53.84,75.86,77.16,72.43,1.08,46.75,47.07,46.33,1.744,1.61,256.6,27.57,2.85,0,17.31,-0.004592699,-0.006157627,2.5E-07
"2019-06-12 22:20:00",84752,"CKVY",12.86,54.15,54.06,54.28,53.9,75.24,76.37,75.21,1.076,46.62,46.81,46.38,1.742,1.81,193,24.78,3.069,0,17.31,-0.004592699,-0.006157627,2.5E-07
"2019-06-12 22:25:00",84753,"CKVY",12.86,54.28,54.44,54.65,54.09,74.28,75.24,73.36,1.067,46.46,46.65,46.17,1.647,1.61,214.1,8.63,3.507,0,17.31,-0.004592699,-0.006157627,2.5E-07
"2019-06-12 22:30:00",84754,"CKVY",12.85,53.24,53.5,54.28,53.12,77.78,77.78,74.32,1.076,46.39,46.55,46.19,2.069,1.921,201,14.95,3.726,0,17.31,-0.004131861,-0.005383992,2.5E-07
"2019-06-12 22:35:00",84755,"CKVY",12.85,52.08,52.74,53.24,51.95,80.3,80.3,77.72,1.064,46.32,46.57,46.05,2.326,2.122,147.4,8.25,3.726,0,17.31,-0.004131861,-0.005383992,2.5E-07
"2019-06-12 22:40:00",84756,"CKVY",12.84,51.22,51.37,52.08,51.03,84.1,84.1,80.3,1.08,46.07,46.71,45.8,2.394,2.475,172.4,7.769,3.946,0,17.31,-0.004131861,-0.005383992,2.5E-07
"2019-06-12 22:45:00",84757,"CKVY",12.85,51.28,51.21,51.4,50.97,84.8,85.2,83.2,1.091,46.62,46.92,46.19,2.115,2.185,149.3,16.11,2.63,0,17.31,-0.003777594,-0.00478091,2.5E-07
"2019-06-12 22:50:00",84758,"CKVY",12.84,50.6,51.18,51.59,50.6,84.7,85.8,84.6,1.063,46.88,47.49,46.17,1.951,2.124,138.7,18.61,2.192,0,17.31,-0.003777594,-0.00478091,2.5E-07
"2019-06-12 22:55:00",84759,"CKVY",12.84,50.05,50.22,50.66,49.86,86.3,86.5,84.6,1.06,46.01,46.23,45.67,1.577,1.72,53.76,74.56,2.411,0,17.31,-0.003777594,-0.00478091,2.5E-07
"2019-06-12 23:00:00",84760,"CKVY",12.84,50.6,49.91,50.79,49.37,85.4,87.7,85.4,1.072,46.12,46.72,45.47,1.502,1.544,3.86,63.66,2.63,0,17.31,-0.004665547,-0.006224091,2.5E-07
"2019-06-12 23:05:00",84761,"CKVY",12.84,49.98,50.04,50.73,49.61,86,86.5,84.1,1.055,45.84,46.53,45.18,1.205,1.358,263,50.76,1.973,0,17.31,-0.004665547,-0.006224091,2.5E-07
"2019-06-12 23:10:00",84762,"CKVY",12.83,50.23,50.22,50.48,49.86,85.3,86.4,85,1.056,46.18,46.49,45.75,0.896,1.068,250.4,1.952,1.534,0,17.31,-0.004665547,-0.006224091,2.5E-07
"2019-06-12 23:15:00",84763,"CKVY",12.82,50.61,50.54,50.85,50.23,82.8,85.5,82.7,1.04,46.01,46.36,45.59,0.972,0.873,245.2,20.44,3.507,0,17.31,-0.005630188,-0.007978617,2.5E-07
"2019-06-12 23:20:00",84764,"CKVY",12.82,48.14,49.37,50.67,48.02,87.9,87.9,82.9,1.007,45.07,45.78,44.55,1.812,1.422,255.7,7.698,4.165,0,17.31,-0.005630188,-0.007978617,2.5E-07
"2019-06-12 23:25:00",84765,"CKVY",12.82,46.72,47.32,48.14,46.72,90.2,90.2,87.9,0.979,44.29,44.75,43.82,2.736,2.248,247.9,11.56,4.165,0,17.3,-0.005630188,-0.007978617,2.5E-07
"2019-06-12 23:30:00",84766,"CKVY",12.83,48.39,47.44,48.46,46.66,90.5,92.3,90.2,1.045,45.07,45.88,44.02,3.202,3.04,272.2,9.77,4.384,0,17.3,-0.004248373,-0.005494976,2.5E-07
"2019-06-12 23:35:00",84767,"CKVY",12.82,49.63,49.18,49.75,48.46,86.2,90.4,86.2,1.043,45.8,46.1,45.57,3.121,3.132,275.1,9.77,3.726,0,17.3,-0.004248373,-0.005494976,2.5E-07
"2019-06-12 23:40:00",84768,"CKVY",12.81,50.38,49.89,50.5,49.51,81.4,86.1,81.4,1.013,45.16,45.68,44.9,2.874,3.057,277.3,11.71,4.165,0,17.3,-0.004248373,-0.005494976,2.5E-07
"2019-06-12 23:45:00",84769,"CKVY",12.8,50.14,50,50.44,49.7,82.8,83,81,1.022,44.82,45.16,44.49,1.977,2.397,214.1,60.8,1.754,0,17.3,-0.003298629,-0.004011089,2.5E-07
"2019-06-12 23:50:00",84770,"CKVY",12.82,51.19,50.66,51.25,50.07,79.95,82.8,79.95,1.025,45.22,45.39,44.95,1.337,1.638,260.5,13.77,1.973,0,17.31,-0.003298629,-0.004011089,2.5E-07
"2019-06-12 23:55:00",84771,"CKVY",12.81,50.26,51.03,51.37,50.14,80.5,80.5,79.37,0.998,44.99,45.32,44.39,1.244,1.233,251.5,26.28,3.069,0,17.3,-0.003298629,-0.004011089,2.5E-07
"2019-06-13 00:00:00",84772,"CKVY",12.8,51,50.31,51,49.95,79.68,82.5,79.64,1.015,44.89,45.22,44.43,1.606,1.427,246,30.88,3.069,0,17.31,-0.004932034,-0.006727759,2.5E-07
"2019-06-13 00:05:00",84773,"CKVY",12.8,50.26,50.77,51.25,50.14,80.2,80.2,77.11,0.994,44.49,45.01,43.92,1.327,1.511,162.4,61.66,1.534,0,17.31,-0.004932034,-0.006727759,2.5E-07
"2019-06-13 00:10:00",84774,"CKVY",12.81,49.4,49.93,50.32,49.4,81.8,81.9,80.2,0.982,44.27,44.55,43.91,0.636,0.956,141.6,53.32,0.877,0,17.31,-0.004932034,-0.006727759,2.5E-07
"2019-06-13 00:15:00",84775,"CKVY",12.8,48.72,48.93,49.52,48.41,85.4,85.6,81.7,0.999,44.25,44.66,43.93,0.445,0.48,87.9,61.05,2.411,0,17.31,-0.005685576,-0.008106792,2.5E-07
"2019-06-13 00:20:00",84776,"CKVY",12.78,48.9,48.93,49.15,48.66,83.7,85.4,83.5,0.986,44.53,44.81,44.13,0.646,0.59,111.9,71.78,2.192,0,17.31,-0.005685576,-0.008106792,2.5E-07
"2019-06-13 00:25:00",84777,"CKVY",12.8,49.46,49.5,49.77,48.9,82.7,84.2,82.3,0.995,44.59,44.88,44.29,1.181,0.934,271.5,20.7,2.85,0,17.31,-0.005685576,-0.008106792,2.5E-07
"2019-06-13 00:30:00",84778,"CKVY",12.8,49.34,49.37,49.52,49.21,83.3,83.5,82.7,0.997,44.51,44.65,44.28,1.155,1.243,288.6,20.44,1.534,0,17.31,-0.005829718,-0.008381424,2.5E-07
"2019-06-13 00:35:00",84779,"CKVY",12.8,48.97,49.13,49.4,48.9,83.7,83.7,83,0.988,44.31,44.55,44.05,1.416,1.187,281,17.26,3.288,0,17.31,-0.005829718,-0.008381424,2.5E-07
"2019-06-13 00:40:00",84780,"CKVY",12.79,48.29,49,49.58,48.29,84.9,85,82.6,0.977,44.25,44.7,43.82,1.976,1.639,244.3,16.09,4.603,0,17.31,-0.005829718,-0.008381424,2.5E-07
"2019-06-13 00:45:00",84781,"CKVY",12.78,47.36,47.82,48.41,47.36,85.9,85.9,84.8,0.954,43.67,44.1,43.3,2.031,2.115,222.4,13.37,3.946,0,17.31,-0.004687781,-0.006289857,2.5E-07
"2019-06-13 00:50:00",84782,"CKVY",12.76,46.93,47.08,47.42,46.81,88,88,85.9,0.962,43.38,43.61,43.13,1.514,1.811,201.7,32.56,1.096,0,17.31,-0.004687781,-0.006289857,2.5E-07
"2019-06-13 00:55:00",84783,"CKVY",12.78,46.81,46.81,46.93,46.68,88.7,89.2,87.9,0.965,43.67,43.89,43.36,0.545,1.029,212.7,78.09,1.534,0,17.31,-0.004687781,-0.006289857,2.5E-07
"2019-06-13 01:00:00",84784,"CKVY",12.78,48.1,47.28,48.1,46.81,89.8,90,88.1,1.026,44.12,45.28,43.61,0.518,0.376,312.1,20.73,3.507,0,17.31,-0.005589006,-0.007928349,2.5E-07
"2019-06-13 01:05:00",84785,"CKVY",12.77,47.67,47.97,48.29,47.67,87.2,89.8,86.9,0.981,44.6,45.39,44.08,0.952,0.745,314,29.63,2.192,0,17.31,-0.005589006,-0.007928349,2.5E-07
"2019-06-13 01:10:00",84786,"CKVY",12.76,47.12,47.32,47.74,46.94,91.4,91.4,86.7,1.007,44.24,44.76,43.76,1.16,1.141,228.7,21.22,1.973,0,17.31,-0.005589006,-0.007928349,2.5E-07
"2019-06-13 01:15:00",84787,"CKVY",12.78,46.82,46.79,47.06,46.51,92.9,92.9,91.3,1.012,44.59,44.9,44.15,1.138,1.217,299.2,18.37,1.973,0,17.31,-0.005711439,-0.008150129,2.5E-07
"2019-06-13 01:20:00",84788,"CKVY",12.77,46.7,46.81,47.01,46.64,92.9,93.8,92.9,1.007,45,45.3,44.71,1.05,1.053,293.1,8.88,1.973,0,17.31,-0.005711439,-0.008150129,2.5E-07
"2019-06-13 01:25:00",84789,"CKVY",12.77,46.39,46.5,46.7,46.33,92.5,92.9,92.4,0.991,44.47,44.77,44.28,0.896,0.981,268.8,30.88,1.754,0,17.31,-0.005711439,-0.008150129,2.5E-07
"2019-06-13 01:30:00",84790,"CKVY",12.75,45.84,46.07,46.46,45.59,92.4,92.8,91.4,0.969,43.96,44.51,43.44,0.697,0.808,157.7,54.44,1.315,0,17.31,-0.005856801,-0.008438987,2.5E-07
"2019-06-13 01:35:00",84791,"CKVY",12.76,45.54,45.47,45.72,45.29,94.9,94.9,92,0.984,43.72,44.21,43.16,0.518,0.635,118.1,0.094,1.315,0,17.31,-0.005856801,-0.008438987,2.5E-07
"2019-06-13 01:40:00",84792,"CKVY",12.76,45.54,45.67,45.85,45.41,95.6,96,94.8,0.992,44.49,44.77,44.05,0.415,0.443,103,6.5,1.534,0,17.31,-0.005856801,-0.008438987,2.5E-07
"2019-06-13 01:45:00",84793,"CKVY",12.76,44.86,45.15,45.54,44.73,95.3,95.8,95,0.964,43.92,44.38,43.41,0.381,0.376,213.5,61.99,1.534,0,17.31,-0.006407098,-0.009670915,2.5E-07
"2019-06-13 01:50:00",84794,"CKVY",12.75,44.24,44.57,44.98,44.18,95,95.5,94.9,0.939,43.31,43.74,42.84,0.199,0.279,213.8,45.69,0.438,0,17.31,-0.006407098,-0.009670915,2.5E-07
"2019-06-13 01:55:00",84795,"CKVY",12.75,44.61,44.35,44.73,44.06,96.8,96.8,95,0.97,43.27,43.86,42.79,0.168,0.174,241.8,14.9,1.096,0,17.31,-0.006407098,-0.009670915,2.5E-07
"2019-06-13 02:00:00",84796,"CKVY",12.75,45.91,45.37,46.22,44.55,97.1,98.4,96.8,1.022,44.71,45.8,43.7,0.471,0.237,215.4,18.97,2.85,0,17.31,-0.006691276,-0.01039817,2.5E-07
"2019-06-13 02:05:00",84797,"CKVY",12.75,45.91,45.72,46.09,45.35,97.1,97.4,96.1,1.021,44.82,45.39,44.33,0.991,0.727,240.6,12.09,2.192,0,17.31,-0.006691276,-0.01039817,2.5E-07
"2019-06-13 02:10:00",84798,"CKVY",12.74,44.49,44.94,45.91,44.18,96.1,97.1,95.3,0.958,43.9,45.13,42.99,1.275,1.082,208.6,35.4,3.069,0,17.31,-0.006691276,-0.01039817,2.5E-07
"2019-06-13 02:15:00",84799,"CKVY",12.72,45.41,45.14,45.6,44.36,96.1,97.4,96,0.993,44.3,44.89,43.31,1.459,1.431,164.7,4.007,2.63,0,17.31,-0.005746022,-0.008198156,2.5E-07
"2019-06-13 02:20:00",84800,"CKVY",12.73,44.43,44.76,45.48,44.24,92.3,96.2,91.2,0.918,42.79,44.47,41.96,2.148,1.691,151,10.95,6.357,0,17.31,-0.005746022,-0.008198156,2.5E-07
"2019-06-13 02:25:00",84801,"CKVY",12.73,44.49,44.76,45.17,44.36,92.7,93.2,92.1,0.924,42.74,43.29,42.26,3.121,2.76,139.4,10,6.357,0,17.31,-0.005746022,-0.008198156,2.5E-07
"2019-06-13 02:30:00",84802,"CKVY",12.73,44.37,44.5,44.67,44.37,94.6,94.6,92.6,0.939,42.8,43.04,42.44,3.293,3.226,135.1,14.9,3.507,0,17.31,-0.004166008,-0.005313135,2.5E-07
"2019-06-13 02:35:00",84803,"CKVY",12.73,44.49,44.56,44.74,44.37,95.6,95.6,94.6,0.953,43.28,43.5,42.95,3.04,3.27,147.9,10.73,4.384,0,17.31,-0.004166008,-0.005313135,2.5E-07
"2019-06-13 02:40:00",84804,"CKVY",12.72,44.61,44.51,44.68,44.24,95.3,95.9,95.3,0.954,43.37,43.57,43.06,2.813,2.764,149.9,10.13,5.261,0,17.31,-0.004166008,-0.005313135,2.5E-07
"2019-06-13 02:45:00",84805,"CKVY",12.72,44.43,44.54,44.74,44.24,93.4,95.3,92.6,0.929,42.79,43.43,42.32,3.213,3.045,151.4,15.54,4.603,0,17.31,-0.003993002,-0.004990994,2.5E-07
"2019-06-13 02:50:00",84806,"CKVY",12.72,44.98,44.89,45.11,44.43,92.3,93.8,92.1,0.938,43,43.22,42.67,3.476,3.37,165.3,3.09,4.384,0,17.31,-0.003993002,-0.004990994,2.5E-07
"2019-06-13 02:55:00",84807,"CKVY",12.7,45.97,45.43,46.1,44.86,90.6,92.8,90.6,0.956,43.27,43.64,42.77,3.558,3.594,172,6.613,4.384,0,17.31,-0.003993002,-0.004990994,2.5E-07
"2019-06-13 03:00:00",84808,"CKVY",12.71,45.48,45.91,46.22,45.36,90.3,90.6,89.1,0.935,43.13,43.59,42.54,2.804,3.196,210,83.2,2.85,0,17.31,-0.003454117,-0.004188775,2.5E-07
"2019-06-13 03:05:00",84809,"CKVY",12.71,43.87,44.8,45.48,43.87,92.8,92.8,90.3,0.904,42.57,43.22,41.94,2.303,2.495,291.4,12.94,3.507,0,17.31,-0.003454117,-0.004188775,2.5E-07
"2019-06-13 03:10:00",84810,"CKVY",12.71,43.56,43.46,43.87,43.13,94.2,94.3,92.8,0.906,41.74,42.04,41.45,2.417,2.329,293.9,5.659,4.822,0,17.31,-0.003454117,-0.004188775,2.5E-07
"2019-06-13 03:15:00",84811,"CKVY",12.71,43.94,43.74,44,43.44,94.8,94.8,94,0.925,42.25,42.63,41.85,3.229,2.874,295.4,7.034,5.48,0,17.31,-0.004140107,-0.005273409,2.5E-07
"2019-06-13 03:20:00",84812,"CKVY",12.69,44.56,44.26,44.62,43.88,93.5,94.8,93.4,0.934,42.76,42.99,42.48,3.083,3.152,284.5,6.806,3.069,0,17.31,-0.004140107,-0.005273409,2.5E-07
"2019-06-13 03:25:00",84813,"CKVY",12.7,44.75,44.8,44.99,44.5,92.4,93.5,92.4,0.93,42.89,43.12,42.68,2.463,2.847,311.2,16.24,3.288,0,17.31,-0.004140107,-0.005273409,2.5E-07
"2019-06-13 03:30:00",84814,"CKVY",12.7,44.62,45.02,45.37,44.62,91.8,93.5,91.5,0.92,43,43.55,42.32,2.135,2.217,291.4,5.183,3.726,0,17.31,-0.004052383,-0.005118407,2.5E-07
"2019-06-13 03:35:00",84815,"CKVY",12.69,44.62,44.71,44.99,44.5,92.4,92.9,91.8,0.926,42.62,43.08,42.33,2.073,2.121,327.5,25.28,2.411,0,17.31,-0.004052383,-0.005118407,2.5E-07
"2019-06-13 03:40:00",84816,"CKVY",12.69,45.98,45.34,45.98,44.56,91.1,93.8,91.1,0.962,43.4,43.84,42.54,1.959,1.992,330.2,13.54,2.411,0,17.31,-0.004052383,-0.005118407,2.5E-07
"2019-06-13 03:45:00",84817,"CKVY",12.69,46.11,46.03,46.23,45.86,88.1,91.1,88.1,0.934,43.17,43.54,42.72,1.309,1.638,256.3,61.47,1.973,0,17.31,-0.00465971,-0.006182262,2.5E-07
"2019-06-13 03:50:00",84818,"CKVY",12.69,45.61,45.88,46.17,45.55,88,88.1,87.4,0.916,42.48,42.83,42.23,0.871,1.136,170.7,4.312,1.315,0,17.31,-0.00465971,-0.006182262,2.5E-07
"2019-06-13 03:55:00",84819,"CKVY",12.69,45.49,45.56,45.74,45.43,90,90,87.9,0.932,42.59,42.88,42.11,0.471,0.674,147,38.69,1.315,0,17.31,-0.00465971,-0.006182262,2.5E-07
"2019-06-13 04:00:00",84820,"CKVY",12.67,44.38,45.29,45.55,44.38,91.2,92.1,89.8,0.906,42.85,43.31,42,0.932,0.601,245.3,10.31,3.946,0,17.31,-0.005913278,-0.008604446,2.5E-07
"2019-06-13 04:05:00",84821,"CKVY",12.68,43.51,43.81,44.38,43.39,92.5,92.5,91.1,0.889,41.61,42.01,41.23,1.263,1.178,245.1,61.83,3.288,0,17.31,-0.005913278,-0.008604446,2.5E-07
"2019-06-13 04:10:00",84822,"CKVY",12.68,43.27,43.41,43.58,43.14,93.1,93.2,92.5,0.886,41.52,41.7,41.29,1.107,1.155,53.41,0.127,0,0,17.31,-0.005913278,-0.008604446,2.5E-07
"2019-06-13 04:15:00",84823,"CKVY",12.68,43.21,43.27,43.51,43.02,94,94,93.2,0.892,41.59,41.9,41.32,0.495,0.842,59.63,71.62,1.315,0,17.31,-0.005521658,-0.007839722,2.5E-07
"2019-06-13 04:20:00",84824,"CKVY",12.68,42.9,42.68,43.27,42.28,95.5,95.5,93.2,0.896,41.06,41.71,40.6,0.635,0.489,225.5,19.26,2.85,0,17.31,-0.005521658,-0.007839722,2.5E-07
"2019-06-13 04:25:00",84825,"CKVY",12.67,42.78,42.67,43.02,42.28,94.7,95.5,93.6,0.885,41.18,41.83,40.58,0.967,0.778,70.79,80.5,2.411,0,17.31,-0.005521658,-0.007839722,2.5E-07
"2019-06-13 04:30:00",84826,"CKVY",12.67,43.4,43.33,43.65,42.78,94.1,95,94.1,0.9,41.95,42.3,41.36,0.917,0.987,72.81,12.16,0.877,0,17.31,-0.005883118,-0.008608473,2.5E-07
"2019-06-13 04:35:00",84827,"CKVY",12.67,43.03,43.3,43.53,43.03,93.6,94.6,93.6,0.883,41.72,42.1,41.33,0.419,0.665,32.37,41.44,1.096,0,17.31,-0.005883118,-0.008608473,2.5E-07
"2019-06-13 04:40:00",84828,"CKVY",12.67,43.77,43.19,43.77,42.91,95.3,95.3,93.6,0.924,41.63,42.52,41.23,0.451,0.416,338.2,56.99,2.411,0,17.31,-0.005883118,-0.008608473,2.5E-07
"2019-06-13 04:45:00",84829,"CKVY",12.67,43.78,44.03,44.21,43.78,92.6,95.3,92.5,0.899,42.36,42.79,41.77,1.284,0.847,246.9,11.48,3.946,0,17.31,-0.006059174,-0.008970758,0.002149529
"2019-06-13 04:50:00",84830,"CKVY",12.67,43.16,43.52,43.96,43.1,93.2,93.3,92.5,0.883,41.59,41.99,41.26,1.901,1.688,240.7,20.51,3.946,0,17.31,-0.006059174,-0.008970758,0.002149529
"2019-06-13 04:55:00",84831,"CKVY",12.67,43.03,43.08,43.28,42.91,94.3,94.3,93.2,0.889,41.44,41.62,41.27,1.581,1.799,338.1,4.019,0.877,0,17.31,-0.006059174,-0.008970758,0.002149529
"2019-06-13 05:00:00",84832,"CKVY",12.66,43.71,43.36,43.71,43.03,94.9,95.3,94.3,0.919,42.01,42.46,41.51,1.191,1.318,233.5,14.87,2.63,0,17.31,-0.004972845,-0.006754531,0.0086972
"2019-06-13 05:05:00",84833,"CKVY",12.66,43.03,43.28,43.71,42.97,94.4,94.9,94.2,0.89,41.8,42.35,41.5,0.91,1.015,261.7,5.18,2.411,0,17.31,-0.004972845,-0.006754531,0.0086972
"2019-06-13 05:10:00",84834,"CKVY",12.66,42.91,42.74,43.03,42.54,95.2,95.3,94.1,0.894,41.34,41.78,40.99,1.257,1.054,212.5,43.17,1.754,0,17.31,-0.004972845,-0.006754531,0.0086972
"2019-06-13 05:15:00",84835,"CKVY",12.66,43.4,43.12,43.47,42.85,96,96,95.1,0.918,41.91,42.41,41.57,1.511,1.475,339.8,20.65,3.069,0,17.31,0.0004905299,0.0007574213,0.02072765
"2019-06-13 05:20:00",84836,"CKVY",12.66,45.01,44.27,45.01,43.34,94.4,96.3,94.4,0.96,43.13,43.59,42.3,1.771,1.497,4.365,10.83,4.384,0,17.31,0.0004905299,0.0007574213,0.02072765
"2019-06-13 05:25:00",84837,"CKVY",12.66,45.38,45.2,45.44,44.95,93.6,94.7,93.6,0.965,43.66,43.83,43.43,2.607,2.267,23.14,11.5,5.48,0,17.32,0.0004905299,0.0007574213,0.02072765
"2019-06-13 05:30:00",84838,"CKVY",12.66,45.51,45.55,45.75,45.32,90.9,93.6,90.9,0.942,43.54,43.83,43,3.241,2.819,19.69,14.86,7.672,0.007209678,17.32,0.0008583163,0.001403583,0.04420354
"2019-06-13 05:35:00",84839,"CKVY",12.65,45.01,45.37,45.63,45.01,90.8,90.9,90,0.923,42.71,43.11,42.41,3.774,3.61,0.843,9.46,6.357,0.08049594,17.32,0.0008583163,0.001403583,0.04420354
"2019-06-13 05:40:00",84840,"CKVY",12.64,44.89,44.98,45.13,44.76,91.5,91.5,90.7,0.926,42.59,42.74,42.41,3.352,3.531,312.8,27.82,4.822,0.2475827,17.32,0.0008583163,0.001403583,0.04420354
"2019-06-13 05:45:00",84841,"CKVY",12.65,44.15,44.37,44.76,44.02,93.6,93.6,91.4,0.921,42.33,42.47,42.13,2.586,3.063,283.2,21.7,2.85,0.5810924,17.32,0.001794572,0.002985531,0.0770698
"2019-06-13 05:50:00",84842,"CKVY",12.64,43.78,43.84,44.15,43.59,94.8,94.8,93.6,0.92,42.23,42.46,41.99,1.819,2.118,226,40.73,2.192,1.068759,17.32,0.001794572,0.002985531,0.0770698
"2019-06-13 05:55:00",84843,"CKVY",12.65,43.59,43.72,43.9,43.53,95.3,95.3,94.8,0.918,42.42,42.59,42.22,1.647,1.739,261.5,25.86,3.507,1.681814,17.32,0.001794572,0.002985531,0.0770698
"2019-06-13 06:00:00",84844,"CKVY",12.64,43.4,43.33,43.65,43.1,96.1,96.2,95.1,0.919,42.17,42.45,41.82,1.661,1.658,238.8,16.43,3.069,2.42285,17.32,0.001032067,0.00145557,0.1142421
"2019-06-13 06:05:00",84845,"CKVY",12.63,43.03,43.07,43.4,42.73,96.4,96.4,95.7,0.909,42.02,42.38,41.62,1.668,1.637,302.3,32.96,2.63,3.275242,17.32,0.001032067,0.00145557,0.1142421
"2019-06-13 06:10:00",84846,"CKVY",12.64,42.91,43.06,43.28,42.6,96.6,96.8,96.1,0.906,42.15,42.43,41.58,1.669,1.667,320.2,37.84,2.85,4.259737,17.32,0.001032067,0.00145557,0.1142421
"2019-06-13 06:15:00",84847,"CKVY",12.63,43.53,43.43,43.71,42.79,96.7,97.4,96.6,0.93,42.67,43.02,41.89,1.648,1.658,336.9,9.94,2.192,5.310663,17.32,0.001222376,0.001517495,0.1540964
"2019-06-13 06:20:00",84848,"CKVY",12.64,43.16,43.13,43.53,42.66,96.7,96.7,95.7,0.916,42.15,42.66,41.56,2.017,1.892,62.72,45.69,3.069,6.477368,17.32,0.001222376,0.001517495,0.1540964
"2019-06-13 06:25:00",84849,"CKVY",12.64,43.03,42.85,43.34,42.48,96.8,96.8,95.9,0.912,41.9,42.49,41.44,1.906,1.987,32.93,46.12,3.069,7.82168,17.32,0.001222376,0.001517495,0.1540964
"2019-06-13 06:30:00",84850,"CKVY",12.64,44.27,43.74,44.27,43.03,95.9,97,95.9,0.948,42.88,43.25,42.18,1.522,1.673,328.4,4.784,1.754,9.320101,17.32,0.001808858,0.00217162,0.1957126
"2019-06-13 06:35:00",84851,"CKVY",12.66,43.53,43.93,44.39,43.28,93.7,95.9,92.9,0.901,42.33,43.25,41.41,1.46,1.536,353.1,14.68,3.288,11.06787,17.32,0.001808858,0.00217162,0.1957126
"2019-06-13 06:40:00",84852,"CKVY",12.67,43.53,43.51,43.65,43.4,94.2,94.4,93.7,0.905,41.93,42.16,41.73,1.072,1.172,27.87,50.86,1.534,13.83671,17.32,0.001808858,0.00217162,0.1957126
"2019-06-13 06:45:00",84853,"CKVY",12.67,43.47,42.99,43.53,42.42,95.8,95.9,93.3,0.919,41.51,42.45,40.65,1.286,1.203,158.7,21.01,1.973,16.20411,17.32,0.002837063,0.003314731,0.2386561
"2019-06-13 06:50:00",84854,"CKVY",12.67,44.15,43.63,44.15,43.28,95.5,95.9,95.1,0.94,42.43,42.95,42,1.064,1.147,173.1,19.6,2.192,17.71746,17.32,0.002837063,0.003314731,0.2386561
"2019-06-13 06:55:00",84855,"CKVY",12.69,42.48,43.08,44.27,42.29,94,95.5,92.3,0.868,41.3,43.03,40.39,1.588,1.35,213.9,19.04,2.85,18.72807,17.32,0.002837063,0.003314731,0.2386561
"2019-06-13 07:00:00",84856,"CKVY",12.74,42.79,42.46,42.79,42.29,96,96.1,94,0.897,41.15,41.76,40.77,1.76,1.719,307.9,25.66,2.63,23.93163,17.32,0.004375681,0.004947679,0.2822633
"2019-06-13 07:05:00",84857,"CKVY",12.83,43.28,43.11,43.34,42.79,96.4,96.4,96.1,0.918,42.14,42.38,41.76,1.58,1.668,300.8,15.51,1.534,37.45381,17.32,0.004375681,0.004947679,0.2822633
"2019-06-13 07:10:00",84858,"CKVY",12.99,44.02,43.63,44.08,43.16,96.8,96.9,96.3,0.948,42.73,43.26,42.22,1.113,1.307,273.8,6.82,1.754,62.96891,17.32,0.004375681,0.004947679,0.2822633
"2019-06-13 07:15:00",84859,"CKVY",13.16,45.13,44.53,45.26,44.02,97.1,97.1,96.8,0.992,43.73,44.5,43.18,0.655,0.861,265.6,12.4,1.315,92.37405,17.32,0.01407528,0.01515675,0.325243
"2019-06-13 07:20:00",84860,"CKVY",13.38,47.61,46.21,47.61,45.2,95.6,97.2,95.5,1.072,45.28,46.41,44.42,0.325,0.495,294,18.17,0.219,129.015,17.32,0.01407528,0.01515675,0.325243
"2019-06-13 07:25:00",84861,"CKVY",13.38,48.04,48.51,48.97,47.48,87.6,95.5,86.6,0.999,45.96,46.84,44.39,0.383,0.327,237.3,51.02,2.63,164.5627,17.33,0.01407528,0.01515675,0.325243
"2019-06-13 07:30:00",84862,"CKVY",13.21,47.24,47.42,48.1,47.05,92.6,92.6,87.7,1.024,44.76,45.21,44.41,0.869,0.622,244.2,19.57,2.63,165.9086,17.33,0.02049982,0.0220086,0.3671071
"2019-06-13 07:35:00",84863,"CKVY",13.2,47.24,47.27,47.48,47.05,93.6,94,92.5,1.036,45.48,45.87,45.03,1.406,1.057,45.14,68.63,3.288,138.8018,17.33,0.02049982,0.0220086,0.3671071
"2019-06-13 07:40:00",84864,"CKVY",13.16,47.73,47.39,47.79,47.05,92.8,94,92.8,1.046,45.61,45.88,45.25,1.78,1.627,38.56,42.87,3.288,100.9723,17.33,0.02049982,0.0220086,0.3671071
"2019-06-13 07:45:00",84865,"CKVY",13.13,48.1,48,48.22,47.73,89.7,92.8,89.4,1.025,45.57,45.9,45.06,2.04,1.911,19.39,28.94,3.726,81.92676,17.33,0.01219649,0.01344831,0.4100247
"2019-06-13 07:50:00",84866,"CKVY",13.15,48.41,48.28,48.47,48.04,86.2,89.9,86.2,0.996,45.04,45.45,44.34,2.021,2.175,63.11,24.21,3.069,80.31078,17.33,0.01219649,0.01344831,0.4100247
"2019-06-13 07:55:00",84867,"CKVY",13.19,48.78,48.62,48.9,48.29,87.7,87.7,85.3,1.028,44.74,45.4,44.31,1.847,1.886,229.8,66.37,2.63,86.82346,17.33,0.01219649,0.01344831,0.4100247
"2019-06-13 08:00:00",84868,"CKVY",13.2,48.84,48.87,49.09,48.72,88.6,90,87.5,1.041,45.7,46.3,45.18,1.762,1.796,215.7,10.32,3.288,101.5016,17.33,0.01688052,0.01894621,0.4528071
"2019-06-13 08:05:00",84869,"CKVY",13.3,49.21,49.01,49.34,48.66,92,92.1,87.7,1.096,46.23,47.1,45.24,2.137,1.905,240.9,12.27,3.726,122.8065,17.34,0.01688052,0.01894621,0.4528071
"2019-06-13 08:10:00",84870,"CKVY",13.22,48.97,49.01,49.34,48.66,91.4,92.6,90.3,1.08,46.66,47.3,45.97,2.369,2.371,269,39.35,3.288,139.1458,17.34,0.01688052,0.01894621,0.4528071
"2019-06-13 08:15:00",84871,"CKVY",13.15,48.78,48.88,49.03,48.66,90.7,91.5,90.5,1.064,46.43,46.66,46.09,2.043,2.224,331.1,18.1,2.192,121.2075,17.34,0.01651492,0.01838499,0.4932738
"2019-06-13 08:20:00",84872,"CKVY",13.12,49.15,48.9,49.21,48.59,88.6,90.7,88.5,1.053,45.95,46.27,45.67,1.294,1.681,291.5,14.14,2.192,88.53354,17.34,0.01651492,0.01838499,0.4932738
"2019-06-13 08:25:00",84873,"CKVY",13.12,49.46,49.26,49.46,49.09,88.6,88.8,87.9,1.065,45.94,46.24,45.72,0.719,0.987,293.6,8.61,1.315,54.31625,17.34,0.01651492,0.01838499,0.4932738
"2019-06-13 08:30:00",84874,"CKVY",13.21,49.33,49.38,49.52,49.21,92.1,92.1,88.5,1.102,46.58,47.2,46.07,1.02,0.766,159.1,49.9,3.507,55.87149,17.34,0.0105921,0.0118151,0.5340121
"2019-06-13 08:35:00",84875,"CKVY",13.22,49.39,49.37,49.51,49.21,90.7,93.1,90.7,1.088,47.28,47.53,46.77,1.672,1.296,171.9,10.52,4.603,75.26881,17.34,0.0105921,0.0118151,0.5340121
"2019-06-13 08:40:00",84876,"CKVY",13.63,51.05,50.24,51.11,49.39,87.7,90.6,87.1,1.119,47.07,47.62,46.66,2.448,2.032,177.1,14.86,4.603,99.4933,17.34,0.0105921,0.0118151,0.5340121
"2019-06-13 08:45:00",84877,"CKVY",13.49,52.29,51.88,52.41,51.11,84.5,88.4,82.5,1.128,47.93,48.88,46.94,2.949,2.737,213.5,8.46,5.261,168.7724,17.34,0.02899706,0.03180027,0.5718699
"2019-06-13 08:50:00",84878,"CKVY",13.77,52.72,52.41,52.72,52.16,82,85,81.2,1.113,47.44,48.16,46.84,3.275,3.147,197.3,18.42,5.042,202.683,17.34,0.02899706,0.03180027,0.5718699
"2019-06-13 08:55:00",84879,"CKVY",13.7,54.57,53.68,54.63,52.66,83.2,83.7,77.45,1.209,47.74,49.8,46.31,3.547,3.469,147.3,12.38,5.699,240.519,17.34,0.02899706,0.03180027,0.5718699
"2019-06-13 09:00:00",84880,"CKVY",13.64,55.37,54.72,55.37,54.39,77.32,83.1,76.32,1.156,48.4,49.62,47.31,3.273,3.501,162.2,11.88,5.261,246.5546,17.34,0.0395148,0.04478401,0.6089839
"2019-06-13 09:05:00",84881,"CKVY",13.6,57.1,56.52,57.47,55.37,69.49,81.5,68.36,1.106,48.82,50.81,46.83,2.969,3.088,167.1,22.5,3.726,336.2916,17.35,0.0395148,0.04478401,0.6089839
"2019-06-13 09:10:00",84882,"CKVY",13.57,58.33,57.66,58.45,56.98,68.83,75.77,67.74,1.145,48.27,49.67,47.15,2.39,2.645,166.2,16.16,3.507,449.4938,17.35,0.0395148,0.04478401,0.6089839
"2019-06-13 09:15:00",84883,"CKVY",13.57,57.65,58.12,58.52,57.65,71.72,74.6,65.33,1.164,47.96,50.04,46.38,2.069,2.149,208.9,19.54,3.726,558.9518,17.35,0.0838844,0.09272534,0.6442863
"2019-06-13 09:20:00",84884,"CKVY",13.56,59.75,58.41,59.75,57.4,64.13,71.54,59.26,1.123,46.31,48.58,44.33,1.902,2.096,146.5,24.1,4.822,570.5104,17.36,0.0838844,0.09272534,0.6442863
"2019-06-13 09:25:00",84885,"CKVY",13.57,59.44,59.81,60.06,59.37,61.9,65.47,56.24,1.071,46.27,48.45,43.95,2.027,1.926,143.7,30.1,3.946,570.9532,17.36,0.0838844,0.09272534,0.6442863
"2019-06-13 09:30:00",84886,"CKVY",13.56,60.11,59.72,60.11,59.25,62.72,67.04,56.82,1.112,46.32,48.58,44.12,1.992,2.075,132.3,24.82,3.726,561.6437,17.36,0.08655215,0.09591353,0.6806672
"2019-06-13 09:35:00",84887,"CKVY",13.57,60.3,60.64,61.16,60.05,61.04,66.43,56.44,1.089,47.35,49.86,45.03,1.796,1.788,153.8,58.51,3.507,591.2772,17.36,0.08655215,0.09591353,0.6806672
"2019-06-13 09:40:00",84888,"CKVY",13.57,60.72,61.01,61.53,60.3,60.93,64.36,56.75,1.104,47.23,49.36,44.97,1.804,1.718,148.9,56.16,4.822,599.4192,17.36,0.08655215,0.09591353,0.6806672
"2019-06-13 09:45:00",84889,"CKVY",13.57,62.25,61.46,62.25,60.59,58.25,67.86,58.18,1.114,48.19,50.54,46.43,1.686,1.724,158,27.62,3.069,608.894,17.36,0.09496377,0.1045387,0.7110963
"2019-06-13 09:50:00",84890,"CKVY",13.56,61.75,61.89,62.31,61.44,64.73,67.71,57.25,1.216,48.56,50.88,46.86,2.146,1.862,137,25.48,5.699,619.6721,17.37,0.09496377,0.1045387,0.7110963
"2019-06-13 09:55:00",84891,"CKVY",13.57,61.38,61.84,62.24,61.38,59.41,66.61,58.14,1.102,48.74,50.88,46.64,2.614,2.5,140.3,20.41,5.699,632.1458,17.37,0.09496377,0.1045387,0.7110963
"2019-06-13 10:00:00",84892,"CKVY",13.57,62.36,62.1,62.67,61.38,58.52,68.26,57.07,1.124,48.77,51.86,46.65,2.967,2.763,129.5,18.16,4.603,645.3369,17.37,0.1017937,0.1128903,0.7394382
"2019-06-13 10:05:00",84893,"CKVY",13.57,63.16,62.91,63.29,62.18,52.96,63.01,51.48,1.046,47.51,50.06,44.79,3.01,2.993,145,16.14,5.48,658.174,17.37,0.1017937,0.1128903,0.7394382
"2019-06-13 10:10:00",84894,"CKVY",13.55,63.83,63.59,64.02,63.1,54.46,62.69,52.58,1.101,48.38,51.03,45.52,3.232,3.022,145.5,23.72,8.55,671.166,17.37,0.1017937,0.1128903,0.7394382
"2019-06-13 10:15:00",84895,"CKVY",13.56,63.7,63.59,63.83,63.34,53.57,59.43,48.7,1.078,46.47,49.11,44.06,3.786,3.575,143.8,13.47,6.795,684.2236,17.37,0.1102773,0.1242983,0.7683762
"2019-06-13 10:20:00",84896,"CKVY",13.56,64.43,64.17,64.62,63.77,48.62,57.68,47.94,1.004,46.48,48.83,43.87,4.025,3.974,133.3,16.21,6.576,697.3213,17.37,0.1102773,0.1242983,0.7683762
"2019-06-13 10:25:00",84897,"CKVY",13.55,64.61,64.42,64.68,63.94,49.79,59.01,45.84,1.035,45.83,49.83,43.14,3.908,4.1,155.4,16.49,6.576,710.2491,17.37,0.1102773,0.1242983,0.7683762
"2019-06-13 10:30:00",84898,"CKVY",13.55,64.55,64.67,65.04,64.18,54.59,58.15,49.58,1.132,47.51,50.01,45.19,3.787,3.828,137,20.83,6.357,723.3008,17.37,0.1185088,0.1353506,0.794387
"2019-06-13 10:35:00",84899,"CKVY",13.55,65.29,65.25,65.78,64.55,50.75,60.79,49.1,1.08,48.19,51.73,45.47,3.674,3.75,121.6,36.24,6.357,736.2766,17.37,0.1185088,0.1353506,0.794387
"2019-06-13 10:40:00",84900,"CKVY",13.55,65.22,65.37,65.66,65.04,49.03,57.74,49.03,1.041,47.81,50.36,45.63,3.324,3.488,103.1,26.27,5.261,750.9416,17.37,0.1185088,0.1353506,0.794387
"2019-06-13 10:45:00",84901,"CKVY",13.55,66.08,65.95,66.27,65.29,52.93,60.21,46.42,1.158,47.8,51.52,44.75,2.791,2.987,119.9,46.54,4.822,766.5393,17.37,0.1246062,0.1407236,0.8149161
"2019-06-13 10:50:00",84902,"CKVY",13.54,66.31,65.81,66.31,65.4,50.87,55.6,47.03,1.122,47.68,49.48,45.29,2.681,2.772,158.4,27.53,5.48,737.4515,17.37,0.1246062,0.1407236,0.8149161
"2019-06-13 10:55:00",84903,"CKVY",13.53,68.47,67.51,68.53,66.19,44.42,57.65,44.42,1.055,48.28,52.26,45.46,1.962,2.295,131,67.75,2.85,718.9777,17.37,0.1246062,0.1407236,0.8149161
"2019-06-13 11:00:00",84904,"CKVY",13.54,67.23,67.93,68.65,67.23,41.95,50.8,39.66,0.955,45.04,49.1,42.64,1.929,1.976,70.94,16.76,3.946,731.3663,17.37,0.1257704,0.1403703,0.8356852
"2019-06-13 11:05:00",84905,"CKVY",13.54,69.27,67.86,69.27,67.04,49.08,55.63,41.47,1.198,46.7,52.2,42.94,1.257,1.558,60.68,63.49,2.63,787.6379,17.37,0.1257704,0.1403703,0.8356852
"2019-06-13 11:10:00",84906,"CKVY",13.54,68.71,69.06,69.45,68.52,50.76,52.48,40.93,1.216,47.12,51.06,43.96,1.464,1.361,223.5,31.87,2.85,827.5001,17.37,0.1257704,0.1403703,0.8356852
"2019-06-13 11:15:00",84907,"CKVY",13.53,68.22,68.28,68.83,67.85,44.63,52.31,43.36,1.051,47.5,50.57,44.97,1.669,1.626,121.4,21.96,4.384,832.6316,17.37,0.1399519,0.1535999,0.8523378
"2019-06-13 11:20:00",84908,"CKVY",13.52,68.52,68.32,68.59,67.85,46.34,52.07,43.05,1.103,46.93,50.28,44.86,1.854,1.763,53.53,57.35,3.507,840.1058,17.37,0.1399519,0.1535999,0.8523378
"2019-06-13 11:25:00",84909,"CKVY",13.53,68.89,69.09,69.51,68.46,44.9,56.21,41.34,1.082,47.39,52.87,44.91,1.725,1.758,348.7,57.51,3.507,851.7143,17.37,0.1399519,0.1535999,0.8523378
"2019-06-13 11:30:00",84910,"CKVY",13.52,70.61,69.73,70.67,68.77,45.99,53.67,43.18,1.175,48.8,52.97,45.67,1.17,1.338,147.5,65.6,3.946,860.2582,17.37,0.1456162,0.1599544,0.8653501
"2019-06-13 11:35:00",84911,"CKVY",13.51,69.79,69.99,70.67,69.61,46.6,49.52,41.02,1.158,47.74,50.33,45.5,1.052,1.145,232.2,47.45,2.85,863.5991,17.38,0.1456162,0.1599544,0.8653501
"2019-06-13 11:40:00",84912,"CKVY",13.51,71.27,70.81,71.51,69.79,42.35,53.59,41.77,1.107,49.59,52.91,46.33,1.017,1,189.5,40.05,4.384,864.5624,17.37,0.1456162,0.1599544,0.8653501
"2019-06-13 11:45:00",84913,"CKVY",13.51,69.29,70.37,71.27,69.23,47.94,52.43,41.73,1.171,49.03,52.67,46.7,1.596,1.358,180.4,43.59,5.48,869.6642,17.38,0.1489166,0.1622926,0.8747266
"2019-06-13 11:50:00",84914,"CKVY",13.5,69.35,69.5,70.15,68.98,47.04,56.84,43.45,1.152,49.1,53.88,46.53,2.176,1.713,145.6,43.72,6.576,876.6632,17.38,0.1489166,0.1622926,0.8747266
"2019-06-13 11:55:00",84915,"CKVY",13.5,70.77,70.11,70.89,69.29,44.61,54.69,42.97,1.146,49.34,53.63,46.19,2.597,2.447,132.5,70.89,5.042,884.4091,17.38,0.1489166,0.1622926,0.8747266
"2019-06-13 12:00:00",84916,"CKVY",13.5,70.28,70.31,70.83,69.78,48.72,52.05,41.73,1.231,48.23,51.83,46.21,2.496,2.579,176.6,40.53,5.699,892.4455,17.37,0.1528387,0.1693337,0.8824468
"2019-06-13 12:05:00",84917,"CKVY",13.49,71.08,70.48,71.14,70.03,49.03,55.65,42.49,1.273,49.21,54.03,46.6,2.199,2.536,125.7,39.04,5.261,901.3949,17.37,0.1528387,0.1693337,0.8824468
"2019-06-13 12:10:00",84918,"CKVY",13.49,71.32,71.6,71.88,71.08,45.02,57.29,41.53,1.179,50.95,55.83,47.05,2.229,2.245,21.29,58.1,4.165,910.9696,17.37,0.1528387,0.1693337,0.8824468
"2019-06-13 12:15:00",84919,"CKVY",13.49,71.02,71.3,71.76,70.89,40.91,55.85,39.47,1.06,49.03,54.84,45.52,2.243,2.124,0.062,40.47,6.357,921.6672,17.37,0.1595819,0.1768018,0.8860098
"2019-06-13 12:20:00",84920,"CKVY",13.49,71.32,71.51,72.06,70.83,39.88,51.64,39.54,1.044,48.74,52.92,45.29,2.672,2.312,6.399,35.22,6.357,938.2885,17.37,0.1595819,0.1768018,0.8860098
"2019-06-13 12:25:00",84921,"CKVY",13.48,69.96,70.95,71.69,69.9,43.93,46.39,39.03,1.098,47.05,50.02,44.98,2.921,2.733,312.9,53.12,5.918,946.2537,17.37,0.1595819,0.1768018,0.8860098
"2019-06-13 12:30:00",84922,"CKVY",13.48,69.15,69.56,69.96,69.03,45.53,52.59,42.86,1.107,48.13,51.47,46.12,2.976,3.021,67.04,51.5,4.603,777.7789,17.37,0.1173277,0.1331605,0.8904054
"2019-06-13 12:35:00",84923,"CKVY",13.48,68.4,68.75,69.27,68.4,42.34,53.41,42.1,1.003,46.6,51.37,44.51,3.075,3.11,114.6,12.27,6.138,508.9615,17.37,0.1173277,0.1331605,0.8904054
"2019-06-13 12:40:00",84924,"CKVY",13.27,68.39,68.56,68.77,68.33,52.24,52.24,42,1.237,47.16,50.24,44.56,2.448,2.802,169,76.5,2.85,222.7146,17.37,0.1173277,0.1331605,0.8904054
"2019-06-13 12:45:00",84925,"CKVY",13.05,64.32,66.98,68.39,64.26,70.22,72.44,49.29,1.444,53.56,56.49,48.57,3.446,2.767,261.8,9.38,12.28,95.69581,17.38,0.02346929,0.03255545,0.88721
"2019-06-13 12:50:00",84926,"CKVY",13.05,63.52,62.76,64.2,61.48,55.39,70.53,54.29,1.108,50.81,54.26,46.61,5.085,4.502,271.7,30.24,14.91,61.70089,17.42,0.02346929,0.03255545,0.88721
"2019-06-13 12:55:00",84927,"CKVY",13.11,62.04,63.57,64.38,62.04,68.33,68.37,52.61,1.297,49.67,52.23,46.01,7.095,5.885,208.9,26.54,18.41,66.8077,17.42,0.02346929,0.03255545,0.88721
"2019-06-13 13:00:00",84928,"CKVY",13.55,57.78,59.2,62.1,57.54,75.08,78.78,68.03,1.225,51.09,51.79,49.62,11.26,9.37,161.8,11.42,29.15,96.29153,17.42,0.03185919,0.04369313,0.8809806
"2019-06-13 13:05:00",84929,"CKVY",13.54,60.38,58.26,60.38,57.54,69.36,79.33,69.33,1.242,50.88,52.16,50.01,13.08,11.88,144.7,9.16,20.6,178.3676,17.41,0.03185919,0.04369313,0.8809806
"2019-06-13 13:10:00",84930,"CKVY",13.55,59.78,59.87,60.81,58.73,68.11,75.61,66.49,1.194,50.35,51.73,48.83,14.58,14.07,122.3,14.59,16.66,294.591,17.41,0.03185919,0.04369313,0.8809806
"2019-06-13 13:15:00",84931,"CKVY",13.55,60.34,60.15,60.4,59.78,69.21,72.26,67.4,1.237,50.28,51.07,49.18,10.81,12.77,120.2,8.84,10.74,312.7219,17.4,0.05516677,0.07141166,0.8736956
"2019-06-13 13:20:00",84932,"CKVY",13.57,59.54,59.83,60.47,59.42,77.03,79.12,69.21,1.338,52.12,53.15,50.24,8.49,9.47,157.9,17.25,18.85,255.224,17.4,0.05516677,0.07141166,0.8736956
"2019-06-13 13:25:00",84933,"CKVY",13.58,60.16,60.57,61.27,59.3,70.14,78.12,61.68,1.246,49.46,52.87,47.79,7.491,8.37,167.3,17.43,24.77,139.6651,17.42,0.05516677,0.07141166,0.8736956
"2019-06-13 13:30:00",84934,"CKVY",13.58,59.67,60,60.28,59.67,72.37,74.9,67.84,1.263,50.46,52.02,49.31,7.225,7.201,147.5,18.77,9.21,124.0226,17.42,0.03262234,0.0445963,0.8630025
"2019-06-13 13:35:00",84935,"CKVY",13.58,59.98,59.56,60.04,59.3,78.74,78.74,72.54,1.389,52.14,53.38,50.86,6.204,6.917,131.7,18.03,7.014,157.1688,17.42,0.03262234,0.0445963,0.8630025
"2019-06-13 13:40:00",84936,"CKVY",13.56,61.33,60.63,61.4,60.04,70.65,81.3,70.65,1.308,53.65,54.62,51.71,4.947,5.167,135.4,9.32,6.576,233.6733,17.42,0.03262234,0.0445963,0.8630025
"2019-06-13 13:45:00",84937,"CKVY",13.58,64.17,62.46,64.23,61.21,68.36,78.4,65.44,1.399,53.33,56.98,51.23,4.455,4.704,136.6,11.22,9.86,363.0604,17.42,0.07474247,0.08558582,0.8462091
"2019-06-13 13:50:00",84938,"CKVY",13.57,66.52,65.06,66.52,64.23,66.48,72.92,62.64,1.476,54.27,57.29,52.01,4.461,4.615,149.8,21.61,8.11,564.9061,17.42,0.07474247,0.08558582,0.8462091
"2019-06-13 13:55:00",84939,"CKVY",13.58,68.69,67.61,68.75,66.34,57.37,71.79,57.16,1.373,55.22,58.17,52.24,4.264,4.197,151.9,57.85,13.81,796.5898,17.42,0.07474247,0.08558582,0.8462091
"2019-06-13 14:00:00",84940,"CKVY",13.58,69.69,69.13,69.81,68.57,55.83,66.39,46.34,1.383,51.6,57.73,47.31,4.654,4.675,139.7,17.4,13.37,993.2945,17.43,0.1675506,0.1868404,0.8289553
"2019-06-13 14:05:00",84941,"CKVY",13.58,70.62,70.15,70.74,69.45,46.1,62.76,45.89,1.178,52.92,56.81,48.66,4.956,4.7,130.3,22.5,7.672,1076.664,17.43,0.1675506,0.1868404,0.8289553
"2019-06-13 14:10:00",84942,"CKVY",13.57,70.07,70.39,70.68,69.94,45.48,58.68,42.16,1.141,50.46,55.42,46.27,5.361,5.285,133.1,15.76,10.3,1088.991,17.43,0.1675506,0.1868404,0.8289553
"2019-06-13 14:15:00",84943,"CKVY",13.56,68.89,69.76,70.44,68.77,48.4,57.72,44.83,1.166,49.99,54.86,47.27,5.196,5.064,122.1,31.02,9.21,983.4424,17.44,0.1492718,0.1714105,0.8136423
"2019-06-13 14:20:00",84944,"CKVY",13.55,70.74,69.96,70.8,68.83,50.66,60.98,44.83,1.3,51.13,56.37,47.58,5.502,5.317,130,14.46,8.33,862.5176,17.44,0.1492718,0.1714105,0.8136423
"2019-06-13 14:25:00",84945,"CKVY",13.54,71.34,71.01,71.41,70.55,48.8,56.14,43.49,1.279,51.1,54.83,47.32,5.737,5.619,153.4,11.88,9.21,811.1204,17.44,0.1492718,0.1714105,0.8136423
"2019-06-13 14:30:00",84946,"CKVY",13.53,71.34,71.28,71.65,70.72,43.45,56.75,37.76,1.138,49.41,55.3,43.97,6.802,6.405,195.5,55.79,15.34,860.6677,17.44,0.1617818,0.1870949,0.7926942
"2019-06-13 14:35:00",84947,"CKVY",13.52,72.25,72.14,72.5,71.4,39.75,46.33,36.63,1.074,47.29,50.18,44.2,7.589,7.099,229.2,21.33,16.66,955.2808,17.44,0.1617818,0.1870949,0.7926942
"2019-06-13 14:40:00",84948,"CKVY",13.5,72.62,72.51,72.75,72.25,41.22,47.29,37.31,1.128,47.73,51.27,44.85,8.5,8.08,234.2,11.04,12.71,969.9175,17.44,0.1617818,0.1870949,0.7926942
"2019-06-13 14:45:00",84949,"CKVY",13.5,73.3,72.99,73.48,72.5,40.5,47.35,37.97,1.134,48.84,52.15,46.01,8.51,8.41,244.8,13.09,16,965.8383,17.44,0.1699979,0.2035229,0.7717866
"2019-06-13 14:50:00",84950,"CKVY",13.5,73.24,72.95,73.36,72.68,47.63,51.53,36.8,1.33,48.11,54.29,45.11,8.42,8.63,252.1,12.65,15.12,942.0653,17.44,0.1699979,0.2035229,0.7717866
"2019-06-13 14:55:00",84951,"CKVY",13.49,72.37,72.75,73.42,72.13,45.61,50.23,35.05,1.237,49.52,53.59,43.53,8.05,8.36,256.2,11.56,12.28,871.7268,17.44,0.1699979,0.2035229,0.7717866
"2019-06-13 15:00:00",84952,"CKVY",13.47,73.54,72.68,73.61,72,38.92,48.38,35.94,1.098,48.14,52.85,43.64,7.621,7.688,241.3,13.69,15.12,778.8289,17.44,0.1415427,0.1739587,0.7439198
"2019-06-13 15:05:00",84953,"CKVY",13.47,73.48,73.14,73.61,72.87,40.88,44.82,35.29,1.151,47.3,50.83,44.24,7.976,7.86,261.6,11.71,14.69,767.4332,17.44,0.1415427,0.1739587,0.7439198
"2019-06-13 15:10:00",84954,"CKVY",13.48,74.35,74.11,74.47,73.48,43,46.74,32.07,1.247,48.2,52.19,42.46,7.349,7.389,270.8,28.69,15.12,823.4118,17.44,0.1415427,0.1739587,0.7439198
"2019-06-13 15:15:00",84955,"CKVY",13.47,73.67,73.66,74.41,73.36,37.83,44.54,34.06,1.072,47.21,50.72,43.49,7.825,7.932,254.2,14.28,14.47,900.1999,17.44,0.1638494,0.1978382,0.7158924
"2019-06-13 15:20:00",84956,"CKVY",13.46,73.73,73.96,74.22,73.61,36.49,46.57,33.3,1.036,47.68,52.43,43.12,8.26,7.774,254.1,11.98,16.66,891.7295,17.44,0.1638494,0.1978382,0.7158924
"2019-06-13 15:25:00",84957,"CKVY",13.46,73.61,73.72,73.85,73.54,38.96,42.62,34.33,1.102,46.97,49.69,43.91,9.54,9.03,234.5,12.52,14.03,875.4409,17.44,0.1638494,0.1978382,0.7158924
"2019-06-13 15:30:00",84958,"CKVY",13.45,74.71,74.16,74.84,73.54,42.9,45.3,35.15,1.259,47.9,52.18,44.53,9,9.13,235,17.26,9.64,862.8043,17.44,0.1591085,0.1953937,0.6843613
"2019-06-13 15:35:00",84959,"CKVY",13.45,73.84,74.4,74.78,73.84,36.01,44.99,32.55,1.026,46.63,51.77,42.67,8.74,9.08,251.8,19.57,14.91,856.1335,17.44,0.1591085,0.1953937,0.6843613
"2019-06-13 15:40:00",84960,"CKVY",13.45,74.19,74.27,74.57,73.84,33.43,42.41,31.72,0.964,46.48,49.84,42.21,8.09,8.45,270.3,13.05,17.1,853.8551,17.44,0.1591085,0.1953937,0.6843613
"2019-06-13 15:45:00",84961,"CKVY",13.44,74.68,74.27,74.68,73.88,39.25,41.14,30.76,1.151,45.37,49.55,41.24,8.38,8.25,293,17.69,11.62,854.3553,17.44,0.1599184,0.1973025,0.6521831
"2019-06-13 15:50:00",84962,"CKVY",13.44,74.68,74.81,75.17,74.49,35.14,40.97,32.95,1.03,46.2,49.55,43.72,8.44,8.34,288.2,12.64,16.66,849.9982,17.44,0.1599184,0.1973025,0.6521831
"2019-06-13 15:55:00",84963,"CKVY",13.44,74.43,74.64,74.92,74.18,36.51,40.83,28.77,1.062,45.2,49.4,39.94,8.99,8.69,271.4,15.74,15.78,838.3353,17.44,0.1599184,0.1973025,0.6521831
"2019-06-13 16:00:00",84964,"CKVY",13.43,73.26,74.41,74.86,73.26,33.19,40.97,30.07,0.928,44.88,49.44,41.19,10.38,9.49,284.5,13.82,17.97,816.4842,17.44,0.1490308,0.187122,0.6173126
"2019-06-13 16:05:00",84965,"CKVY",13.43,74.18,73.63,74.31,72.95,29.59,39.66,28.5,0.853,43.08,47.19,39.38,10.88,10.64,298.3,19.23,17.1,766.1236,17.44,0.1490308,0.187122,0.6173126
"2019-06-13 16:10:00",84966,"CKVY",13.43,74.8,74.65,74.99,74.06,35.35,37.99,29.56,1.04,44.78,47.43,40.32,11.02,10.97,288.7,16.32,16.44,756.7271,17.44,0.1490308,0.187122,0.6173126
"2019-06-13 16:15:00",84967,"CKVY",13.42,74.43,74.93,75.29,74.37,33.33,37.68,30.69,0.969,45.08,47.53,42.14,10.12,10.63,280.9,21.54,16.22,753.7494,17.44,0.150612,0.1941799,0.581011
"2019-06-13 16:20:00",84968,"CKVY",13.43,73.94,74.69,75.23,73.94,33.09,38.09,31.27,0.946,44.45,47.65,42.46,9.89,9.95,301.6,15.38,15.56,757.3516,17.44,0.150612,0.1941799,0.581011
"2019-06-13 16:25:00",84969,"CKVY",13.42,74.86,74.03,74.92,73.38,34.18,38.84,32.13,1.008,45.07,48.12,42.2,10.42,10.02,295.5,16.57,22.14,670.3223,17.44,0.150612,0.1941799,0.581011
"2019-06-13 16:30:00",84970,"CKVY",13.43,73.07,74.02,74.8,73.01,35.07,37.68,32.09,0.974,44.53,47.09,42.07,11.32,11.07,296.5,13.15,19.51,639.845,17.44,0.1245993,0.1652056,0.5416405
"2019-06-13 16:35:00",84971,"CKVY",13.43,71.35,72.17,73.2,71.35,38.6,39.66,33.67,1.012,44.19,46.42,42.51,12.01,11.65,307.7,13.07,19.51,521.5784,17.44,0.1245993,0.1652056,0.5416405
"2019-06-13 16:40:00",84972,"CKVY",13.44,70.48,70.84,71.35,70.36,37.75,42.34,35.07,0.96,44.53,46.99,41.94,12.11,12.18,312.1,10.48,19.95,408.7311,17.44,0.1245993,0.1652056,0.5416405
"2019-06-13 16:45:00",84973,"CKVY",13.44,69.56,70.01,70.61,69.5,38.77,40.69,36.24,0.956,43.73,45,42.17,11.69,11.83,306.3,11.43,19.29,233.8043,17.43,0.07357518,0.1114296,0.5017639
"2019-06-13 16:50:00",84974,"CKVY",13.45,69.44,69.61,69.93,69.25,39.39,40.35,35.45,0.967,42.84,44.44,41.24,12.29,12.03,310.9,12.17,21.92,163.8699,17.43,0.07357518,0.1114296,0.5017639
"2019-06-13 16:55:00",84975,"CKVY",13.45,68.82,68.93,69.37,68.7,41,43.23,39.29,0.986,44.66,45.6,43.52,12.67,12.44,320.1,10.93,18.63,136.5992,17.43,0.07357518,0.1114296,0.5017639
"2019-06-13 17:00:00",84976,"CKVY",13.46,69,68.94,69.19,68.76,39.87,42.88,39.87,0.965,44.66,45.53,43.57,12.61,12.62,327.6,10.71,16.88,126.8371,17.43,0.06484351,0.1009076,0.4603162
"2019-06-13 17:05:00",84977,"CKVY",13.47,68.2,68.68,69.13,68.14,45.21,46.04,39.97,1.064,45.3,46.75,43.7,10.81,11.72,344.1,16.54,13.37,134.3643,17.43,0.06484351,0.1009076,0.4603162
"2019-06-13 17:10:00",84978,"CKVY",13.47,67.9,67.97,68.33,67.71,48.36,48.71,42.71,1.126,45.98,47.85,44.39,9.01,10.07,339.3,15.77,11.62,154.9879,17.42,0.06484351,0.1009076,0.4603162
"2019-06-13 17:15:00",84979,"CKVY",13.48,67.59,67.86,68.14,67.53,45.97,47.75,40.97,1.059,44.99,47.32,43.35,8.18,8.57,322.5,12.98,11.84,183.7102,17.42,0.06282496,0.09217487,0.416816
"2019-06-13 17:20:00",84980,"CKVY",13.48,68.39,67.87,68.51,67.4,42.95,49.94,40.83,1.017,46.17,48.24,43.7,7.648,7.888,326.3,12.93,11.84,233.8515,17.42,0.06282496,0.09217487,0.416816
"2019-06-13 17:25:00",84981,"CKVY",13.49,67.83,68.22,68.57,67.71,45.14,49.67,41.41,1.049,45.81,48.6,44.07,8.13,7.784,318.8,12.54,12.28,279.2061,17.42,0.06282496,0.09217487,0.416816
"2019-06-13 17:30:00",84982,"CKVY",13.49,69.87,68.6,69.87,67.83,46.38,50.69,43.77,1.156,47.38,49.34,45.07,8.02,8.1,313,10.88,11.4,332.3142,17.42,0.07397212,0.09890295,0.3730621
"2019-06-13 17:35:00",84983,"CKVY",13.49,70.48,70.47,70.92,69.87,42.51,46.96,39.53,1.082,47.06,49.25,44.84,8.44,8.31,322.2,12.97,13.59,447.3138,17.42,0.07397212,0.09890295,0.3730621
"2019-06-13 17:40:00",84984,"CKVY",13.48,70.98,70.9,71.41,70.48,45.59,48.88,38.23,1.18,47.41,50.77,44.4,7.935,8.09,330.3,14.95,13.59,564.1849,17.42,0.07397212,0.09890295,0.3730621
"2019-06-13 17:45:00",84985,"CKVY",13.49,70.85,70.89,71.22,70.67,41.41,46.31,37.95,1.067,46.91,49.55,44.1,7.914,7.949,328.6,15.26,12.71,632.1082,17.43,0.1133016,0.1428675,0.3293084
"2019-06-13 17:50:00",84986,"CKVY",13.49,70.3,70.77,70.98,70.3,38.53,46.51,37.68,0.974,46.61,49.5,43.37,7.505,7.656,326.4,16.01,13.37,588.3008,17.43,0.1133016,0.1428675,0.3293084
"2019-06-13 17:55:00",84987,"CKVY",13.49,71.41,70.78,71.47,70.11,40.42,48.23,38.91,1.061,47.06,50.47,44.21,7.299,7.543,335.7,13.54,10.52,523.535,17.43,0.1133016,0.1428675,0.3293084
"2019-06-13 18:00:00",84988,"CKVY",13.49,70.98,71.37,71.59,70.92,39.05,45.52,37.95,1.01,46.68,49.37,44.3,6.907,7.044,334.3,16.41,9.86,498.8416,17.43,0.09209811,0.1191589,0.2861603
"2019-06-13 18:05:00",84989,"CKVY",13.48,71.04,70.96,71.22,70.73,42.54,45.14,38.09,1.103,46,48.7,44.14,6.45,6.73,338.5,14.35,10.96,487.1808,17.43,0.09209811,0.1191589,0.2861603
"2019-06-13 18:10:00",84990,"CKVY",13.46,71.1,71.03,71.22,70.85,40.32,43.16,37.47,1.048,45.58,47.62,43.79,6.238,6.328,321.1,11.67,9.86,487.7189,17.43,0.09209811,0.1191589,0.2861603
"2019-06-13 18:15:00",84991,"CKVY",13.47,71.16,71.01,71.35,70.67,39.39,44.15,34.8,1.026,44.95,48.1,41.84,5.87,6.168,319.4,13.86,9.43,467.5887,17.43,0.08521471,0.1100767,0.2436569
"2019-06-13 18:20:00",84992,"CKVY",13.47,71.1,71.24,71.41,70.98,37.88,43.57,36.31,0.984,45.02,48.14,43.17,5.452,5.577,319.9,15.8,8.11,450.1618,17.43,0.08521471,0.1100767,0.2436569
"2019-06-13 18:25:00",84993,"CKVY",13.46,71.22,71.31,71.59,71.04,41.24,45.01,36.99,1.076,45.82,49.06,43.59,4.847,5.099,340.2,17.43,5.918,432.5137,17.43,0.08521471,0.1100767,0.2436569
"2019-06-13 18:30:00",84994,"CKVY",13.47,71.22,71.18,71.35,70.98,40.08,44.97,35.25,1.046,44.97,48.82,42.39,4.379,4.508,315.1,18.14,5.918,414.491,17.43,0.07308809,0.09385691,0.2011176
"2019-06-13 18:35:00",84995,"CKVY",13.47,71.35,71.39,71.66,71.1,39.53,43.16,36.62,1.036,45.44,47.89,43.55,3.965,4.186,308.2,19.9,6.138,397.4479,17.43,0.07308809,0.09385691,0.2011176
"2019-06-13 18:40:00",84996,"CKVY",13.46,71.29,71.28,71.47,71.16,37.95,42.54,36,0.992,45.15,47.52,42.94,3.7,3.912,297.9,29.24,7.234,379.3948,17.43,0.07308809,0.09385691,0.2011176
"2019-06-13 18:45:00",84997,"CKVY",13.47,70.05,70.54,71.29,70.05,38.36,45.08,36.92,0.962,45.33,47.98,42.61,3.58,3.63,359.5,12.97,6.576,336.22,17.43,0.05388102,0.07005087,0.1595096
"2019-06-13 18:50:00",84998,"CKVY",13.47,69.68,70.1,70.42,69.68,39.97,45.38,38.74,0.99,45.35,48.17,43.54,3.622,3.648,322.1,35.49,6.795,288.5885,17.43,0.05388102,0.07005087,0.1595096
"2019-06-13 18:55:00",84999,"CKVY",13.46,69.13,69.33,69.74,69,40.35,43.98,38.19,0.98,44.17,46.67,42.62,3.876,3.677,325.7,13.96,6.576,216.1545,17.43,0.05388102,0.07005087,0.1595096
"2019-06-13 19:00:00",85000,"CKVY",13.46,68.94,69.08,69.31,68.88,40.21,45.62,38.23,0.971,43.96,47.41,42.52,3.782,3.889,311.9,32.69,5.261,171.4684,17.42,0.02371696,0.03704902,0.1197857
"2019-06-13 19:05:00",85001,"CKVY",13.46,68.76,68.9,69.13,68.57,45.8,46.1,40.25,1.099,45.5,47.29,43.85,3.134,3.415,5.042,15.22,3.288,135.536,17.42,0.02371696,0.03704902,0.1197857
"2019-06-13 19:10:00",85002,"CKVY",13.45,68.76,68.72,68.88,68.51,42.88,47.99,40.79,1.029,46.19,48.34,43.9,2.51,2.795,330,20.35,3.726,130.5684,17.42,0.02371696,0.03704902,0.1197857
"2019-06-13 19:15:00",85003,"CKVY",13.47,68.64,68.61,68.88,68.27,44.22,45.83,40.83,1.056,45.46,46.85,43.67,2.473,2.441,325.2,16.59,5.042,128.0773,17.42,0.01584328,0.02562422,0.08214206
"2019-06-13 19:20:00",85004,"CKVY",13.47,68.45,68.45,68.76,68.2,45.08,47.82,40.01,1.07,45.82,48.1,43.26,2.86,2.698,319,20.91,4.822,125.3614,17.42,0.01584328,0.02562422,0.08214206
"2019-06-13 19:25:00",85005,"CKVY",13.48,68.14,68.22,68.51,68.02,45.21,48.47,43.3,1.062,46.61,48.12,44.9,2.89,2.938,309.8,7.944,3.288,122.2301,17.42,0.01584328,0.02562422,0.08214206
"2019-06-13 19:30:00",85006,"CKVY",13.48,68.33,68.31,68.51,68.14,50.08,50.08,42.92,1.184,46.7,49.09,44.79,2.591,2.782,309.7,6.717,3.288,120.9737,17.42,0.01449895,0.02366282,0.04872384
"2019-06-13 19:35:00",85007,"CKVY",13.49,68.33,68.15,68.45,67.9,51.86,53.37,45.56,1.226,48.88,50.57,46.36,2.058,2.298,309.4,12.97,2.411,124.2479,17.42,0.01449895,0.02366282,0.04872384
"2019-06-13 19:40:00",85008,"CKVY",13.49,68.7,68.23,68.76,67.83,51.62,55.11,45.08,1.236,49,51.6,46.19,1.922,1.969,290.3,8.3,2.63,138.7566,17.42,0.01449895,0.02366282,0.04872384
"2019-06-13 19:45:00",85009,"CKVY",13.48,69,68.83,69.13,68.51,55.9,60.15,48.71,1.352,51.48,54.65,48.63,1.728,1.816,276.4,8.33,2.85,173.4256,17.42,0.02398732,0.03094494,0.02344515
"2019-06-13 19:50:00",85010,"CKVY",13.5,68.82,69.04,69.31,68.7,54.46,58.37,50.69,1.309,51.99,54.05,49.75,1.825,1.771,259.7,14.36,2.411,201.3253,17.42,0.02398732,0.03094494,0.02344515
"2019-06-13 19:55:00",85011,"CKVY",13.5,69.25,68.92,69.37,68.64,54.56,58.78,52.47,1.331,52.27,54.01,50.59,1.706,1.805,262.1,11.23,2.85,208.3704,17.42,0.02398732,0.03094494,0.02344515
"2019-06-13 20:00:00",85012,"CKVY",13.5,69.5,69.6,69.81,69.25,51.89,56.45,49.6,1.277,51.95,53.55,49.87,1.588,1.592,257.7,13.69,2.411,203.4122,17.42,0.02322287,0.02911289,0.01012596
"2019-06-13 20:05:00",85013,"CKVY",13.5,68.39,69.05,69.5,68.39,54.39,57.41,51.04,1.288,51.81,53.48,50.52,1.69,1.65,252.8,11.31,2.63,187.3745,17.42,0.02322287,0.02911289,0.01012596
"2019-06-13 20:10:00",85014,"CKVY",13.43,67.83,68.07,68.51,67.77,54.94,55.45,51.79,1.277,50.52,51.54,49.59,1.729,1.681,264.4,5.062,2.63,159.7473,17.42,0.02322287,0.02911289,0.01012596
"2019-06-13 20:15:00",85015,"CKVY",13.2,67.28,67.52,67.9,67.09,54.94,57.72,53.16,1.253,51.36,52.21,49.51,1.812,1.756,286,18.73,2.63,114.7197,17.42,0.005099191,0.008118543,0.002881395
"2019-06-13 20:20:00",85016,"CKVY",13.04,67.09,67.28,67.4,67.09,53.37,55.08,52.13,1.209,50.06,50.75,49.08,1.636,1.725,308.1,14.48,2.192,80.54851,17.42,0.005099191,0.008118543,0.002881395
"2019-06-13 20:25:00",85017,"CKVY",12.98,67.22,67.2,67.34,67.03,54.84,55.73,51.72,1.248,49.69,50.95,48.85,1.326,1.441,282.8,23.44,1.534,64.59151,17.42,0.005099191,0.008118543,0.002881395
"2019-06-13 20:30:00",85018,"CKVY",12.95,65.43,66.52,67.16,65.43,61.93,62.2,54.87,1.324,51.68,52.6,50.42,1.322,1.32,290.9,9.09,3.069,51.48306,17.41,-0.0001279738,0.0005184072,5.030539E-05
"2019-06-13 20:35:00",85019,"CKVY",12.93,63.09,64.1,65.49,63.09,65.8,65.83,61.65,1.296,51.8,52.16,51.4,1.781,1.566,300.5,6.411,3.726,37.14103,17.41,-0.0001279738,0.0005184072,5.030539E-05
"2019-06-13 20:40:00",85020,"CKVY",12.92,62.41,62.72,63.21,62.35,65.12,67.48,65.12,1.253,51.5,51.86,50.53,2.327,2.046,307.7,5.236,3.507,24.89305,17.41,-0.0001279738,0.0005184072,5.030539E-05
"2019-06-13 20:45:00",85021,"CKVY",12.91,62.49,62.49,62.61,62.35,65.19,65.25,63.44,1.258,50.42,50.75,49.88,2.702,2.569,309.3,6.214,3.946,18.09711,17.41,-0.001809229,-0.001869703,2.5E-07
"2019-06-13 20:50:00",85022,"CKVY",12.91,62.87,62.72,63.05,62.36,61.6,66.36,59.82,1.204,49.67,51.15,48.48,2.522,2.584,304.1,25.13,5.042,13.5258,17.41,-0.001809229,-0.001869703,2.5E-07
"2019-06-13 20:55:00",85023,"CKVY",12.9,61.82,62.45,62.99,61.76,63.87,64,61.67,1.203,49.56,49.8,49.36,2.625,2.606,307.6,4.492,3.507,10.11966,17.41,-0.001809229,-0.001869703,2.5E-07
"2019-06-13 21:00:00",85024,"CKVY",12.88,60.9,61.11,61.89,60.65,63.87,64.9,63.39,1.165,48.95,49.64,48.37,2.584,2.633,294.7,24.43,4.165,5.825768,17.41,-0.001250836,-0.0009002958,2.5E-07
"2019-06-13 21:05:00",85025,"CKVY",12.89,59.91,60.47,60.96,59.91,67.23,67.23,63.66,1.184,48.74,49.15,48.47,2.585,2.619,318.9,10.46,3.288,3.392391,17.4,-0.001250836,-0.0009002958,2.5E-07
"2019-06-13 21:10:00",85026,"CKVY",12.87,58.56,59.15,60.04,58.56,70.17,70.55,67.23,1.177,49.23,49.6,48.9,2.501,2.52,357.1,7.969,3.288,2.132426,17.4,-0.001250836,-0.0009002958,2.5E-07
"2019-06-13 21:15:00",85027,"CKVY",12.87,60.28,59.31,60.41,58.56,65.14,70.21,63.8,1.162,48.45,49.03,47.68,2.319,2.406,4.806,14.93,3.069,1.436657,17.4,-0.00220211,-0.002322355,2.5E-07
"2019-06-13 21:20:00",85028,"CKVY",12.87,59.91,60.16,60.28,59.85,65.24,66.03,64.31,1.149,48.48,48.78,48.1,2.398,2.356,346.8,11.56,3.288,0.9081762,17.4,-0.00220211,-0.002322355,2.5E-07
"2019-06-13 21:25:00",85029,"CKVY",12.88,59.79,60.07,60.28,59.79,65.34,65.38,62.87,1.145,47.98,48.3,47.44,2.478,2.451,334.1,10.33,4.165,0.4695904,17.4,-0.00220211,-0.002322355,2.5E-07
"2019-06-13 21:30:00",85030,"CKVY",12.87,59.67,59.87,60.35,59.54,65.03,65.65,62.57,1.135,47.85,48.28,47.22,2.867,2.634,339.3,12.39,4.822,0.2038071,17.4,-0.002084607,-0.002119296,2.5E-07
"2019-06-13 21:35:00",85031,"CKVY",12.87,59.91,60.04,60.41,59.61,63.73,65.03,61.03,1.122,47.42,48.06,46.84,3.044,3.017,330.5,15.75,5.48,0.06744737,17.4,-0.002084607,-0.002119296,2.5E-07
"2019-06-13 21:40:00",85032,"CKVY",12.87,58.93,59.59,59.98,58.93,64.28,64.42,62.47,1.093,47.34,47.85,46.7,3.104,3.046,304.8,19.85,5.042,0.009178734,17.4,-0.002084607,-0.002119296,2.5E-07
"2019-06-13 21:45:00",85033,"CKVY",12.87,60.43,59.24,60.49,58.69,59.87,65.04,59.73,1.074,46.62,47.24,45.4,2.77,2.921,307.3,17.49,5.261,0,17.4,-0.0008476565,-0.0003034029,2.5E-07
"2019-06-13 21:50:00",85034,"CKVY",12.87,62.78,61.48,62.91,60.31,55.53,60.01,54.77,1.082,46.12,46.69,45.63,2.908,2.685,349.4,27.02,7.453,0,17.4,-0.0008476565,-0.0003034029,2.5E-07
"2019-06-13 21:55:00",85035,"CKVY",12.87,59.27,60.25,62.84,59.27,67.18,67.18,55.63,1.156,47.71,48.45,46.77,3.525,3.252,63.71,7.744,5.918,0,17.4,-0.0008476565,-0.0003034029,2.5E-07
"2019-06-13 22:00:00",85036,"CKVY",12.87,58.96,58.79,59.27,58.53,67.45,69.72,67.25,1.148,48.62,49.03,48.19,3.938,3.78,54.34,7.894,4.603,0,17.4,-0.0002672085,0.0005267076,2.5E-07
"2019-06-13 22:05:00",85037,"CKVY",12.86,58.71,59.04,59.33,58.65,70.47,70.75,66.02,1.189,48.55,49.39,47.7,3.326,3.728,349.6,31.22,2.63,0,17.4,-0.0002672085,0.0005267076,2.5E-07
"2019-06-13 22:10:00",85038,"CKVY",12.86,58.71,58.6,58.78,58.41,68.96,70.51,68.83,1.163,48.64,49.24,48.26,2.029,2.638,348.1,14.61,2.63,0,17.4,-0.0002672085,0.0005267076,2.5E-07
"2019-06-13 22:15:00",85039,"CKVY",12.86,58.47,58.52,58.78,58.22,69.92,70.44,68.89,1.169,48.65,48.92,48.39,1.556,1.772,321.8,11.33,2.85,0,17.4,-0.002098733,-0.002167502,2.5E-07
"2019-06-13 22:20:00",85040,"CKVY",12.84,57.6,57.89,58.47,57.42,74.34,74.58,69.99,1.205,49.23,49.69,48.63,2.115,1.805,336.2,10.76,3.946,0,17.4,-0.002098733,-0.002167502,2.5E-07
"2019-06-13 22:25:00",85041,"CKVY",12.85,54.89,56.42,57.73,54.83,82,82,73.69,1.205,49.42,49.71,49.21,2.605,2.393,290.6,22,3.288,0,17.4,-0.002098733,-0.002167502,2.5E-07
"2019-06-13 22:30:00",85042,"CKVY",12.85,55.26,54.88,55.26,54.64,81.5,82.7,81.5,1.214,49.62,49.81,49.37,3.379,2.841,294,12.04,8.33,0,17.4,-0.00359189,-0.004449747,2.5E-07
"2019-06-13 22:35:00",85043,"CKVY",12.84,56.74,56.05,56.8,55.14,75.34,81.8,75.34,1.184,49.47,50.04,48.96,4.07,3.82,352.2,23.29,8.99,0,17.4,-0.00359189,-0.004449747,2.5E-07
"2019-06-13 22:40:00",85044,"CKVY",12.85,57.49,56.98,57.49,56.62,70.89,75.41,70.89,1.144,48.69,49.1,48,4.437,4.306,28.14,9.55,5.042,0,17.4,-0.00359189,-0.004449747,2.5E-07
"2019-06-13 22:45:00",85045,"CKVY",12.85,58.05,57.6,58.05,57.36,67.6,72.05,67.6,1.113,48.24,48.69,47.34,3.854,4.232,352.7,13.22,4.822,0,17.4,-0.0006981555,-0.0002379347,2.5E-07
"2019-06-13 22:50:00",85046,"CKVY",12.84,58.61,58.57,58.79,57.98,66.92,67.67,66.09,1.124,47.63,48.07,47.12,3.306,3.482,343.5,7.452,4.603,0,17.4,-0.0006981555,-0.0002379347,2.5E-07
"2019-06-13 22:55:00",85047,"CKVY",12.84,57.75,58.32,58.92,57.75,69.87,70.41,65.96,1.138,47.98,48.49,47.2,3.367,3.296,343.1,17.62,4.603,0,17.4,-0.0006981555,-0.0002379347,2.5E-07
"2019-06-13 23:00:00",85048,"CKVY",12.84,57.51,57.57,57.81,57.38,69.5,70.14,69.01,1.122,47.74,48.06,47.41,3.089,3.33,348.5,14.93,3.507,0,17.4,-0.0008542513,-0.0003773324,2.5E-07
"2019-06-13 23:05:00",85049,"CKVY",12.83,55.54,56.68,57.63,55.54,76.7,76.7,69.46,1.154,48.26,48.6,47.63,2.588,2.814,288.5,10.2,3.069,0,17.4,-0.0008542513,-0.0003773324,2.5E-07
"2019-06-13 23:10:00",85050,"CKVY",12.84,54.55,54.91,55.54,54.43,79.99,80,76.67,1.161,48.45,48.7,48.2,2.159,2.382,303.9,17.55,3.288,0,17.4,-0.0008542513,-0.0003773324,2.5E-07
"2019-06-13 23:15:00",85051,"CKVY",12.84,53.81,54.3,54.74,53.75,83.6,83.7,79.96,1.181,48.93,49.23,48.52,1.884,1.95,258.4,74.07,2.411,0,17.4,-0.003579963,-0.004426992,2.5E-07
"2019-06-13 23:20:00",85052,"CKVY",12.82,53.81,53.8,53.93,53.69,83.5,84.1,83.5,1.18,49.07,49.2,48.94,1.24,1.625,215.4,7.997,1.315,0,17.4,-0.003579963,-0.004426992,2.5E-07
"2019-06-13 23:25:00",85053,"CKVY",12.83,54.49,54.22,54.55,53.81,83.5,83.5,81.7,1.208,49.08,49.64,48.86,1.817,1.387,211.3,15.9,7.234,0,17.4,-0.003579963,-0.004426992,2.5E-07
"2019-06-13 23:30:00",85054,"CKVY",12.83,56.28,55.56,56.28,54.43,80,83.6,79.1,1.237,49.75,50.23,49.25,3.783,2.808,183.9,12.84,10.52,0,17.4,-0.004623833,-0.006093218,2.5E-07
"2019-06-13 23:35:00",85055,"CKVY",12.83,54.8,55.71,56.28,54.74,84.6,84.6,79.92,1.239,50.28,50.44,50.03,5.069,4.456,138.1,20.16,6.576,0,17.4,-0.004623833,-0.006093218,2.5E-07
"2019-06-13 23:40:00",85056,"CKVY",12.83,54.68,54.37,54.74,54.06,84.9,86.6,84.6,1.238,50.11,50.43,49.8,4.31,4.864,196.7,40.74,3.507,0,17.4,-0.004623833,-0.006093218,2.5E-07
"2019-06-13 23:45:00",85057,"CKVY",12.81,55.17,55.15,55.54,54.55,79.44,84.9,78.72,1.179,49.4,50.32,48.88,2.608,3.408,140.7,35.29,3.507,0,17.4,-0.001954756,-0.002019986,2.5E-07
"2019-06-13 23:50:00",85058,"CKVY",12.82,53.63,54.39,55.29,53.56,82.3,82.3,79.44,1.154,48.72,49.11,48.29,2.086,2.283,118.6,13.27,4.165,0,17.4,-0.001954756,-0.002019986,2.5E-07
"2019-06-13 23:55:00",85059,"CKVY",12.82,53.44,53.6,53.87,53.38,82.6,83.4,81.9,1.15,48.44,48.65,48.21,2.692,2.353,99.4,8.82,5.261,0,17.4,-0.001954756,-0.002019986,2.5E-07
"2019-06-14 00:00:00",85060,"CKVY",12.8,53.5,53.17,53.56,52.82,81.6,83.7,81.5,1.139,48.16,48.34,47.99,3.505,3.136,97.5,7.427,5.918,0,17.4,-0.003691489,-0.004579216,2.5E-07
"2019-06-14 00:05:00",85061,"CKVY",12.79,52.95,53.39,53.69,52.95,81.4,81.6,80.4,1.114,47.68,48.09,47.36,4.016,3.802,106,7.504,5.699,0,17.39,-0.003691489,-0.004579216,2.5E-07
"2019-06-14 00:10:00",85062,"CKVY",12.8,52.33,52.63,53.07,52.21,83.5,83.5,81.4,1.116,47.45,47.62,47.26,4.207,4.109,127.4,6.201,5.699,0,17.39,-0.003691489,-0.004579216,2.5E-07
"2019-06-14 00:15:00",85063,"CKVY",12.81,51.1,51.68,52.39,51.1,86.1,86.1,83.1,1.1,47.2,47.51,47.01,3.984,4.119,125.4,6.283,4.384,0,17.39,-0.00216415,-0.00231667,2.5E-07
"2019-06-14 00:20:00",85064,"CKVY",12.79,50.67,50.89,51.22,50.61,86.9,87.2,86,1.093,47.12,47.28,46.85,4.146,3.986,112.3,3.486,5.699,0,17.39,-0.00216415,-0.00231667,2.5E-07
"2019-06-14 00:25:00",85065,"CKVY",12.8,50.86,50.62,50.92,50.42,85.6,87,85.6,1.084,46.78,47.03,46.63,4.488,4.297,108.3,5.337,6.357,0,17.39,-0.00216415,-0.00231667,2.5E-07
"2019-06-14 00:30:00",85066,"CKVY",12.78,50.74,50.69,50.86,50.49,84.9,85.6,84.9,1.071,46.5,46.71,46.3,5.107,4.775,107.5,4.291,7.014,0,17.39,-0.002410338,-0.002659556,2.5E-07
"2019-06-14 00:35:00",85067,"CKVY",12.8,50.12,50.44,50.8,50.06,86,86,84.6,1.06,46.17,46.45,45.99,5.376,5.301,118.8,8.51,6.576,0,17.39,-0.002410338,-0.002659556,2.5E-07
"2019-06-14 00:40:00",85068,"CKVY",12.78,50.25,50.14,50.37,50,86.3,86.6,86,1.069,46.23,46.47,46,5.443,5.44,145.9,9.18,7.014,0,17.39,-0.002410338,-0.002659556,2.5E-07
"2019-06-14 00:45:00",85069,"CKVY",12.78,50.93,50.53,51.05,50.25,84,86.3,84,1.066,46.31,46.45,46.16,5.487,5.473,142.9,5.84,7.672,0,17.39,-0.001558538,-0.001511876,2.5E-07
"2019-06-14 00:50:00",85070,"CKVY",12.79,51.24,51.21,51.48,50.93,81.6,83.9,81.3,1.048,46.08,46.43,45.79,5.405,5.427,136.6,8.22,6.795,0,17.39,-0.001558538,-0.001511876,2.5E-07
"2019-06-14 00:55:00",85071,"CKVY",12.79,50.87,51.07,51.36,50.81,82.8,82.8,81.4,1.049,45.81,45.97,45.64,5.277,5.361,121.2,7.075,7.672,0,17.39,-0.001558538,-0.001511876,2.5E-07
"2019-06-14 01:00:00",85072,"CKVY",12.79,50.75,50.81,50.99,50.63,83.6,83.7,82.5,1.055,45.86,46.09,45.64,4.818,5.039,108,6.724,5.918,0,17.39,-0.001107197,-0.0009041613,2.5E-07
"2019-06-14 01:05:00",85073,"CKVY",12.79,50.82,50.78,51,50.51,84.8,84.9,83.7,1.072,46.29,46.52,45.93,4.779,4.829,120.9,6.781,7.234,0,17.39,-0.001107197,-0.0009041613,2.5E-07
"2019-06-14 01:10:00",85074,"CKVY",12.79,50.63,50.65,50.88,50.51,85.1,85.5,84.8,1.069,46.38,46.49,46.24,4.45,4.605,129,7.63,5.48,0,17.39,-0.001107197,-0.0009041613,2.5E-07
"2019-06-14 01:15:00",85075,"CKVY",12.78,50.51,50.63,50.88,50.39,86.3,86.4,85,1.08,46.46,46.62,46.22,4.699,4.621,130,8.26,7.672,0,17.39,-0.001967588,-0.002053006,2.5E-07
"2019-06-14 01:20:00",85076,"CKVY",12.76,51.25,50.99,51.37,50.45,83.7,86.5,83.6,1.075,46.65,46.83,46.42,5.277,4.968,133.6,7.701,9.21,0,17.39,-0.001967588,-0.002053006,2.5E-07
"2019-06-14 01:25:00",85077,"CKVY",12.77,50.94,51.18,51.37,50.88,83.8,83.9,83.5,1.065,46.42,46.6,46.18,5.836,5.519,150.9,8.45,8.11,0,17.39,-0.001967588,-0.002053006,2.5E-07
"2019-06-14 01:30:00",85078,"CKVY",12.76,50.88,50.74,51,50.51,82.7,84.4,82.7,1.048,46.09,46.39,45.81,6.092,5.918,144.3,8.64,8.11,0,17.39,-0.001268032,-0.001124391,2.5E-07
"2019-06-14 01:35:00",85079,"CKVY",12.77,50.45,50.74,51,50.45,83.2,83.3,82.5,1.039,45.7,45.92,45.5,5.493,5.813,144.4,7.232,6.576,0,17.39,-0.001268032,-0.001124391,2.5E-07
"2019-06-14 01:40:00",85080,"CKVY",12.76,49.83,50.15,50.57,49.77,85,85,83.1,1.037,45.53,45.7,45.38,5.124,5.321,133.7,5.813,5.699,0,17.39,-0.001268032,-0.001124391,2.5E-07
"2019-06-14 01:45:00",85081,"CKVY",12.76,49.27,49.47,49.77,49.27,86.6,86.6,85,1.034,45.45,45.6,45.32,5.024,5.078,133.4,5.71,6.576,0,17.39,-0.001312605,-0.001186676,2.5E-07
"2019-06-14 01:50:00",85082,"CKVY",12.76,49.4,49.25,49.46,49.09,86.6,87.5,86.6,1.039,45.59,45.74,45.32,5.175,5.083,134.4,5.792,6.576,0,17.39,-0.001312605,-0.001186676,2.5E-07
"2019-06-14 01:55:00",85083,"CKVY",12.75,49.46,49.46,49.58,49.27,85.7,86.6,85.7,1.031,45.52,45.72,45.35,5.22,5.225,132.9,5.685,6.357,0,17.39,-0.001312605,-0.001186676,2.5E-07
"2019-06-14 02:00:00",85084,"CKVY",12.75,49.21,49.37,49.64,49.09,86.3,86.6,85.5,1.028,45.35,45.57,45.14,4.663,4.973,125.5,8.71,5.48,0,17.39,-0.001890041,-0.00195456,2.5E-07
"2019-06-14 02:05:00",85085,"CKVY",12.75,49.27,49.36,49.52,49.21,85.8,86.5,85.6,1.025,45.34,45.52,45.14,4.148,4.389,114.3,4.173,4.603,0,17.39,-0.001890041,-0.00195456,2.5E-07
"2019-06-14 02:10:00",85086,"CKVY",12.75,48.78,49.09,49.34,48.78,86.8,86.9,85.8,1.018,45.2,45.33,45.01,3.546,3.895,123.4,6.351,4.165,0,17.39,-0.001890041,-0.00195456,2.5E-07
"2019-06-14 02:15:00",85087,"CKVY",12.75,48.78,48.71,48.84,48.53,87.8,87.8,86.8,1.029,45.18,45.4,44.97,2.543,2.995,119.5,21.68,2.192,0,17.39,-0.002885313,-0.003336481,2.5E-07
"2019-06-14 02:20:00",85088,"CKVY",12.74,49.65,49.15,49.71,48.72,86,87.9,86,1.042,45.53,45.78,45.26,2.262,2.38,69.4,14.7,3.946,0,17.39,-0.002885313,-0.003336481,2.5E-07
"2019-06-14 02:25:00",85089,"CKVY",12.74,50.27,50.01,50.39,49.58,83.3,86,83.3,1.032,45.59,45.75,45.4,2.709,2.326,77.7,8.43,6.138,0,17.39,-0.002885313,-0.003336481,2.5E-07
"2019-06-14 02:30:00",85090,"CKVY",12.74,50.51,50.29,50.63,50.08,82.8,84,82.8,1.036,45.51,45.7,45.27,3.843,3.392,92,6.884,6.138,0,17.39,-0.003754202,-0.004657508,2.5E-07
"2019-06-14 02:35:00",85091,"CKVY",12.72,50.02,50.38,50.7,49.95,84.2,84.2,82.6,1.034,45.49,45.65,45.35,3.72,3.871,87.2,11.36,5.042,0,17.39,-0.003754202,-0.004657508,2.5E-07
"2019-06-14 02:40:00",85092,"CKVY",12.72,48.66,49.56,50.02,48.66,86.3,86.3,84.2,1.007,45.26,45.81,44.73,3.245,3.543,313.9,32.33,4.603,0,17.39,-0.003754202,-0.004657508,2.5E-07
"2019-06-14 02:45:00",85093,"CKVY",12.72,49.4,48.75,49.46,48.29,85.6,88.6,85.4,1.027,45.14,45.48,44.73,2.417,2.687,227.7,34.59,3.946,0,17.39,-0.003064096,-0.003606737,2.5E-07
"2019-06-14 02:50:00",85094,"CKVY",12.72,48.91,49.02,49.52,48.54,88.4,88.6,85.7,1.041,45.39,45.69,45.02,2.156,2.27,258.8,12.85,3.507,0,17.39,-0.003064096,-0.003606737,2.5E-07
"2019-06-14 02:55:00",85095,"CKVY",12.72,48.91,48.73,48.97,48.54,90.5,90.5,88.3,1.066,45.79,46.26,45.46,2.269,2.21,318.5,7.97,4.603,0,17.39,-0.003064096,-0.003606737,2.5E-07
"2019-06-14 03:00:00",85096,"CKVY",12.72,48.97,48.82,49.09,48.54,90.5,90.6,89,1.069,45.97,46.41,45.55,3.1,2.741,292.3,8.62,5.261,0,17.39,-0.004373601,-0.005615287,2.5E-07
"2019-06-14 03:05:00",85097,"CKVY",12.72,49.16,49.09,49.29,48.91,90.1,90.6,90,1.072,46.4,46.61,46.18,3.406,3.19,288.8,10.06,3.946,0,17.39,-0.004373601,-0.005615287,2.5E-07
"2019-06-14 03:10:00",85098,"CKVY",12.7,49.6,49.22,49.72,48.98,86,91,86,1.04,46.42,46.86,45.61,3.758,3.517,327.3,12.65,7.672,0,17.39,-0.004373601,-0.005615287,2.5E-07
"2019-06-14 03:15:00",85099,"CKVY",12.71,49.84,49.67,49.9,49.41,84.3,86,84.2,1.029,45.32,45.65,45.05,4.444,4.069,356.3,11.8,9.86,0,17.4,-0.003268253,-0.003882846,2.5E-07
"2019-06-14 03:20:00",85100,"CKVY",12.7,49.54,49.63,49.9,49.41,86.7,86.7,84.3,1.046,45.51,45.76,45.2,5.385,5,359.9,11.99,8.55,0,17.4,-0.003268253,-0.003882846,2.5E-07
"2019-06-14 03:25:00",85101,"CKVY",12.71,49.47,49.52,49.66,49.35,87.1,87.2,86.7,1.048,45.83,45.97,45.64,5.7,5.664,1.064,8.52,8.11,0,17.4,-0.003268253,-0.003882846,2.5E-07
"2019-06-14 03:30:00",85102,"CKVY",12.71,49.54,49.57,49.66,49.41,86.6,87.1,86.4,1.044,45.76,45.91,45.62,5.008,5.43,11.1,12.09,5.918,0,17.4,-0.001720996,-0.001730352,2.5E-07
"2019-06-14 03:35:00",85103,"CKVY",12.7,49.66,49.67,49.85,49.48,87.2,87.3,86.6,1.057,45.97,46.2,45.67,3.993,4.402,351.7,9.85,3.946,0,17.4,-0.001720996,-0.001730352,2.5E-07
"2019-06-14 03:40:00",85104,"CKVY",12.7,50.04,49.91,50.16,49.66,85.4,87.2,85.4,1.049,45.99,46.13,45.8,3.053,3.568,353,9.31,4.165,0,17.4,-0.001720996,-0.001730352,2.5E-07
"2019-06-14 03:45:00",85105,"CKVY",12.7,49.24,49.96,50.16,49.24,88.3,88.3,85.3,1.054,45.93,46.08,45.77,1.905,2.405,27.23,77.41,2.411,0,17.4,-0.003141519,-0.003711479,2.5E-07
"2019-06-14 03:50:00",85106,"CKVY",12.7,48.55,48.82,49.3,48.49,91.6,91.6,88.4,1.065,46.11,46.32,45.92,1.561,1.824,329.6,57.07,3.507,0,17.4,-0.003141519,-0.003711479,2.5E-07
"2019-06-14 03:55:00",85107,"CKVY",12.69,52.94,50.66,53.06,48.43,77.81,91.9,77.81,1.065,46.54,47.24,46.13,1.933,1.551,6.464,45.99,8.77,0,17.4,-0.003141519,-0.003711479,2.5E-07
"2019-06-14 04:00:00",85108,"CKVY",12.69,53.93,53.68,53.99,52.88,74.89,77.74,74.89,1.062,46.25,46.48,45.86,3.27,2.646,332,18.86,7.672,0,17.4,-0.004489519,-0.005864151,2.5E-07
"2019-06-14 04:05:00",85109,"CKVY",12.69,54.43,54.45,54.73,53.87,74.31,74.79,72.94,1.073,46.27,46.56,45.99,4.519,3.968,339.9,14.88,10.08,0,17.4,-0.004489519,-0.005864151,2.5E-07
"2019-06-14 04:10:00",85110,"CKVY",12.68,54.49,54.41,54.61,54.24,73.49,74.73,73.18,1.064,46.25,46.59,45.97,4.542,4.635,343.1,22.12,6.795,0,17.4,-0.004489519,-0.005864151,2.5E-07
"2019-06-14 04:15:00",85111,"CKVY",12.69,54.86,54.39,54.92,54.12,72.19,74.38,71.23,1.059,46.01,46.36,45.53,4.07,4.35,63.23,38.61,6.138,0,17.41,-0.0004374807,9.118156E-05,2.5E-07
"2019-06-14 04:20:00",85112,"CKVY",12.69,53.5,54.8,55.35,53.5,76.78,76.78,69.41,1.072,45.85,46.46,45.22,3.295,3.423,292.8,43.3,6.357,0,17.41,-0.0004374807,9.118156E-05,2.5E-07
"2019-06-14 04:25:00",85113,"CKVY",12.68,52.39,52.82,53.5,52.26,80.4,80.4,76.92,1.077,46.47,46.68,46.12,3.077,3.233,275.1,11.76,4.822,0,17.41,-0.0004374807,9.118156E-05,2.5E-07
"2019-06-14 04:30:00",85114,"CKVY",12.68,51.89,52.05,52.45,51.76,80.8,81.9,80.4,1.064,46.53,46.73,46.21,2.509,2.801,318,30.26,3.507,0,17.41,-0.002389478,-0.002633214,2.5E-07
"2019-06-14 04:35:00",85115,"CKVY",12.68,53.06,52.53,53.13,51.95,77.26,80.8,77.23,1.062,46.3,46.52,45.95,2.513,2.609,314,9.13,5.042,0,17.41,-0.002389478,-0.002633214,2.5E-07
"2019-06-14 04:40:00",85116,"CKVY",12.68,53.62,53.38,53.68,53.06,74.93,77.26,74.93,1.051,46.08,46.32,45.8,2.13,2.323,318.2,8.73,2.63,0,17.41,-0.002389478,-0.002633214,2.5E-07
"2019-06-14 04:45:00",85117,"CKVY",12.68,53.37,53.57,53.74,53.37,75.92,76.09,74.89,1.055,46.06,46.29,45.86,1.931,2,294.2,21.77,2.63,0,17.41,-0.003585902,-0.004438006,0.002158114
"2019-06-14 04:50:00",85118,"CKVY",12.66,53.12,53.33,53.62,53,77.53,77.53,75.51,1.068,46.11,46.36,45.84,1.364,1.686,345.2,31.2,2.192,0,17.41,-0.003585902,-0.004438006,0.002158114
"2019-06-14 04:55:00",85119,"CKVY",12.67,53.06,52.96,53.12,52.75,77.39,78.49,77.39,1.063,46.32,46.46,46.15,1.437,1.342,8.75,10.77,3.288,0,17.41,-0.003585902,-0.004438006,0.002158114
"2019-06-14 05:00:00",85120,"CKVY",12.67,53.49,53.35,53.61,53,75.68,77.36,75.61,1.056,46.1,46.3,45.89,1.748,1.533,350.3,18.7,3.726,0,17.41,-0.004944045,-0.006667619,0.008710604
"2019-06-14 05:05:00",85121,"CKVY",12.66,52.87,53.39,53.61,52.87,78.52,78.52,75.47,1.072,46.15,46.45,45.95,2.274,2.018,328.4,10.82,4.165,0,17.41,-0.004944045,-0.006667619,0.008710604
"2019-06-14 05:10:00",85122,"CKVY",12.67,52.25,52.24,52.87,51.88,79.83,81,78.49,1.065,46.35,46.52,46.17,2.301,2.316,15.38,9.82,2.85,0,17.41,-0.004944045,-0.006667619,0.008710604
"2019-06-14 05:15:00",85123,"CKVY",12.67,52.01,52.23,52.5,51.88,81.2,81.3,79.38,1.074,46.3,46.45,46.13,2.666,2.518,0.913,11.46,4.384,0,17.41,0.003198326,0.005514641,0.02070497
"2019-06-14 05:20:00",85124,"CKVY",12.67,51.02,51.48,52.01,50.96,83.9,84,81.2,1.07,46.33,46.52,46.08,2.824,2.703,13.97,9.01,4.603,0,17.4,0.003198326,0.005514641,0.02070497
"2019-06-14 05:25:00",85125,"CKVY",12.66,51.02,51.05,51.2,50.89,83.9,84.3,83.6,1.069,46.41,46.53,46.26,3.156,3.014,353.7,8.66,3.946,0.001633715,17.4,0.003198326,0.005514641,0.02070497
"2019-06-14 05:30:00",85126,"CKVY",12.65,51.08,51.13,51.33,50.96,83.7,83.9,83.1,1.069,46.33,46.52,46.14,3.161,3.141,8.28,9.93,5.042,0.05295963,17.4,0.003121983,0.005372354,0.04403761
"2019-06-14 05:35:00",85127,"CKVY",12.67,50.89,50.86,51.14,50.65,84.2,84.7,83.5,1.068,46.28,46.5,46.06,2.942,3.09,6.882,11.59,3.946,0.1889146,17.4,0.003121983,0.005372354,0.04403761
"2019-06-14 05:40:00",85128,"CKVY",12.67,51.02,50.95,51.14,50.77,83.8,84.2,83.7,1.068,46.3,46.41,46.12,2.836,2.869,338.1,8.28,3.946,0.4703554,17.4,0.003121983,0.005372354,0.04403761
"2019-06-14 05:45:00",85129,"CKVY",12.65,50.59,50.73,51.02,50.46,84.8,85.1,83.6,1.064,46.18,46.41,45.97,2.757,2.835,345.3,8.08,3.726,1.09113,17.4,0.003159137,0.005285376,0.07653254
"2019-06-14 05:50:00",85130,"CKVY",12.67,50.34,50.53,50.65,50.28,84.8,84.9,84.4,1.053,46.11,46.26,45.86,2.755,2.755,332.2,6.822,3.507,2.431126,17.4,0.003159137,0.005285376,0.07653254
"2019-06-14 05:55:00",85131,"CKVY",12.66,49.05,49.5,50.4,48.92,88.3,88.3,84.7,1.046,45.58,46.04,45.27,2.808,2.775,313.3,3.715,3.507,3.79046,17.4,0.003159137,0.005285376,0.07653254
"2019-06-14 06:00:00",85132,"CKVY",12.67,47.69,48.19,49.05,47.56,91.3,91.3,87.3,1.027,45.05,45.8,44.39,2.699,2.761,281.3,14.11,3.507,5.584058,17.4,0.00325696,0.004982024,0.1134536
"2019-06-14 06:05:00",85133,"CKVY",12.67,46.7,46.88,47.75,46.52,93,93,90.1,1.009,44.56,45.36,44.17,2.53,2.611,199.9,11.58,3.069,8.134578,17.4,0.00325696,0.004982024,0.1134536
"2019-06-14 06:10:00",85134,"CKVY",12.68,47.2,46.81,47.2,46.58,94.9,94.9,93,1.048,45.17,45.82,44.7,2.343,2.458,186.8,7.267,3.069,12.10728,17.4,0.00325696,0.004982024,0.1134536
"2019-06-14 06:15:00",85135,"CKVY",12.69,47.08,47.4,47.69,47.01,93.1,95.2,92.9,1.024,45.83,46.37,45.09,2.396,2.322,209.7,10.49,3.946,17.10984,17.4,0.003746592,0.004641776,0.1531246
"2019-06-14 06:20:00",85136,"CKVY",12.71,46.58,47.19,47.51,46.58,92.8,93.9,92.3,1.002,45.31,45.8,44.53,2.463,2.416,157.7,18.08,4.165,22.74249,17.4,0.003746592,0.004641776,0.1531246
"2019-06-14 06:25:00",85137,"CKVY",12.75,46.83,46.6,46.96,46.34,95.3,95.3,92.9,1.038,45.07,45.69,44.6,2.532,2.525,145.6,8.77,3.946,29.77772,17.4,0.003746592,0.004641776,0.1531246
"2019-06-14 06:30:00",85138,"CKVY",12.79,47.21,47.17,47.39,46.83,95.4,95.6,95.2,1.054,45.96,46.19,45.56,2.065,2.279,140.6,8.3,2.411,44.81197,17.4,0.007841839,0.008882554,0.1943824
"2019-06-14 06:35:00",85139,"CKVY",12.8,47.45,47.24,47.51,47.02,96.3,96.4,95.3,1.075,46.11,46.54,45.8,2.191,2.116,101.3,15.18,3.726,55.36788,17.4,0.007841839,0.008882554,0.1943824
"2019-06-14 06:40:00",85140,"CKVY",12.79,47.76,47.69,47.82,47.33,95.9,96.5,95.8,1.082,46.65,46.81,46.36,2.304,2.232,104.1,6.162,4.384,61.16311,17.4,0.007841839,0.008882554,0.1943824
"2019-06-14 06:45:00",85141,"CKVY",12.83,48.26,47.96,48.26,47.7,95.7,96.1,95.7,1.101,46.86,47.15,46.56,2.539,2.483,96,10.25,2.85,58.5794,17.4,0.008576446,0.009495045,0.2363359
"2019-06-14 06:50:00",85142,"CKVY",12.85,48.75,48.39,48.75,48.13,94.7,95.8,94.7,1.109,47.12,47.32,46.92,2.478,2.567,93.6,11.5,3.726,59.36243,17.4,0.008576446,0.009495045,0.2363359
"2019-06-14 06:55:00",85143,"CKVY",12.87,49.06,48.85,49.06,48.56,93.9,94.7,93.8,1.113,47.24,47.43,47.09,2.116,2.249,91.8,12.23,3.069,62.98106,17.4,0.008576446,0.009495045,0.2363359
"2019-06-14 07:00:00",85144,"CKVY",12.88,49.43,49.25,49.49,48.93,93.4,94,93.4,1.122,47.52,47.69,47.26,2.415,2.251,83.4,4.908,3.288,66.23484,17.4,0.01033442,0.01153954,0.2789795
"2019-06-14 07:05:00",85145,"CKVY",12.89,49.8,49.65,49.86,49.43,93.4,93.5,93.3,1.137,47.84,48.05,47.58,2.348,2.343,107.8,14.27,3.288,69.56789,17.4,0.01033442,0.01153954,0.2789795
"2019-06-14 07:10:00",85146,"CKVY",12.9,49.68,49.7,49.86,49.55,94,94,93.4,1.139,47.99,48.16,47.84,2.564,2.483,128.9,8.61,3.507,72.6744,17.4,0.01033442,0.01153954,0.2789795
"2019-06-14 07:15:00",85147,"CKVY",12.91,50.05,49.89,50.11,49.68,93.5,94.1,93.4,1.149,48.23,48.41,48.02,2.226,2.368,59.06,37.3,3.069,75.92798,17.4,0.01195104,0.01334019,0.3218084
"2019-06-14 07:20:00",85148,"CKVY",12.91,50.66,50.39,50.79,50.05,91.5,93.5,91.5,1.151,48.42,48.59,48.24,2.651,2.398,2.741,7.496,4.822,80.09642,17.4,0.01195104,0.01334019,0.3218084
"2019-06-14 07:25:00",85149,"CKVY",12.94,50.79,50.95,51.28,50.66,90.1,91.5,89.9,1.139,48.42,48.87,47.83,3.432,2.932,352.1,10.2,8.77,86.29874,17.41,0.01195104,0.01334019,0.3218084
"2019-06-14 07:30:00",85150,"CKVY",12.96,50.54,50.52,50.79,50.36,90.6,90.6,89.7,1.134,47.75,48.05,47.45,4.751,4.208,338.2,10.7,9.43,94.51081,17.41,0.01546735,0.01757183,0.3648907
"2019-06-14 07:35:00",85151,"CKVY",13,50.79,50.62,50.79,50.42,89.2,90.8,88.6,1.127,47.7,48.08,47.33,5.183,5.023,345,13.36,8.11,103.9501,17.41,0.01546735,0.01757183,0.3648907
"2019-06-14 07:40:00",85152,"CKVY",13.02,50.6,50.75,50.91,50.54,90.2,90.8,89.2,1.131,47.97,48.3,47.7,5.319,5.305,356.9,11.24,8.99,114.0748,17.41,0.01546735,0.01757183,0.3648907
"2019-06-14 07:45:00",85153,"CKVY",13.07,50.73,50.72,50.91,50.48,90.5,91.5,90.2,1.141,48.19,48.54,47.72,4.346,4.75,355.2,12.43,5.699,124.3906,17.41,0.01913174,0.02219288,0.4079561
"2019-06-14 07:50:00",85154,"CKVY",13.11,50.91,50.73,50.91,50.54,90.9,91,89.8,1.153,48.06,48.35,47.66,3.79,4.018,10.01,14.7,4.822,134.5183,17.41,0.01913174,0.02219288,0.4079561
"2019-06-14 07:55:00",85155,"CKVY",13.14,51.03,50.95,51.1,50.79,89.2,91.1,89,1.137,48.23,48.54,47.82,3.163,3.53,9.55,8.98,4.603,143.757,17.41,0.01913174,0.02219288,0.4079561
"2019-06-14 08:00:00",85156,"CKVY",13.17,51.65,51.38,51.65,51.03,86.9,89.8,86.9,1.134,48.12,48.65,47.71,3.015,3.06,14.41,15.42,3.946,151.7488,17.41,0.02258465,0.02547558,0.4500891
"2019-06-14 08:05:00",85157,"CKVY",13.18,52.15,51.87,52.15,51.59,86.8,88,85.4,1.153,48,48.71,47.41,3.078,3.069,32.9,14.03,5.261,158.9932,17.41,0.02258465,0.02547558,0.4500891
"2019-06-14 08:10:00",85158,"CKVY",13.23,52.27,52.16,52.33,52.02,84,87.4,84,1.121,47.89,48.61,47.48,3.079,3.078,33.7,11.6,4.822,166.4837,17.41,0.02258465,0.02547558,0.4500891
"2019-06-14 08:15:00",85159,"CKVY",13.27,52.76,52.45,52.83,52.15,82.6,84.9,81.7,1.123,47.53,48.06,46.99,2.897,3.069,9.83,23.83,4.384,175.5735,17.41,0.02716775,0.03082904,0.4918258
"2019-06-14 08:20:00",85160,"CKVY",13.3,53.26,53.02,53.38,52.64,80.4,83,80.4,1.113,47.74,48.31,47.33,2.227,2.528,351.6,37.77,2.85,186.8682,17.41,0.02716775,0.03082904,0.4918258
"2019-06-14 08:25:00",85161,"CKVY",13.35,53.63,53.44,53.75,53.13,81.7,82.6,79.19,1.146,47.74,48.48,46.95,2.067,2.128,59.24,21.36,3.946,199.4626,17.41,0.02716775,0.03082904,0.4918258
"2019-06-14 08:30:00",85162,"CKVY",13.46,54.43,54.02,54.55,53.5,75.83,81.6,75.83,1.096,47.82,48.3,46.99,1.594,1.782,27.17,28.1,2.63,215.7438,17.41,0.03392211,0.03793776,0.532243
"2019-06-14 08:35:00",85163,"CKVY",13.67,55.11,54.92,55.23,54.49,76.17,77.96,75,1.128,47.68,48.29,47.02,1.416,1.531,59.22,34.79,2.411,236.2598,17.42,0.03392211,0.03793776,0.532243
"2019-06-14 08:40:00",85164,"CKVY",13.72,55.85,55.65,56.1,55.11,75.17,77.75,74.25,1.144,48.1,49.19,47.23,0.689,0.998,79.65,28.72,2.192,258.6461,17.42,0.03392211,0.03793776,0.532243
"2019-06-14 08:45:00",85165,"CKVY",13.63,55.66,55.85,56.21,55.6,74.04,78.88,73.32,1.119,48.29,49.57,47.23,0.878,0.764,150.7,66.78,2.63,283.455,17.42,0.04462975,0.04880941,0.5710549
"2019-06-14 08:50:00",85166,"CKVY",13.6,56.21,56,56.46,55.6,76.3,78.63,74.24,1.176,48.5,49.86,47.67,0.921,0.873,173,27.51,3.288,304.5739,17.42,0.04462975,0.04880941,0.5710549
"2019-06-14 08:55:00",85167,"CKVY",13.58,55.65,55.78,56.27,55.47,78.42,78.67,74.1,1.184,48.55,49.44,47.5,1.392,1.255,167.5,24.26,3.946,310.8081,17.42,0.04462975,0.04880941,0.5710549
"2019-06-14 09:00:00",85168,"CKVY",13.57,55.77,55.72,55.89,55.59,75.88,80.2,74.72,1.151,48.74,49.78,47.71,1.556,1.428,176,20.73,3.726,293.0708,17.42,0.04264129,0.04675215,0.6079848
"2019-06-14 09:05:00",85169,"CKVY",13.56,55.82,55.85,56.07,55.58,75.7,79.41,75.53,1.151,48.97,49.73,48.05,2.001,1.769,171.3,16.33,4.165,264.3017,17.42,0.04264129,0.04675215,0.6079848
"2019-06-14 09:10:00",85170,"CKVY",13.55,56.19,56.03,56.44,55.7,76.32,79.34,75.26,1.176,49.13,50.13,48.21,2.189,2.079,152.4,11.88,3.946,254.7006,17.42,0.04264129,0.04675215,0.6079848
"2019-06-14 09:15:00",85171,"CKVY",13.56,56.31,56.41,56.68,56.19,73.16,79.16,72.41,1.132,48.72,50.28,47.58,2.243,2.284,157,16.87,3.069,264.2354,17.42,0.04212335,0.04704278,0.64343
"2019-06-14 09:20:00",85172,"CKVY",13.56,56.87,56.73,57.05,56.31,72.89,76.08,72.3,1.151,48.56,49.45,47.55,1.858,2.077,145,15.24,2.411,275.3503,17.42,0.04212335,0.04704278,0.64343
"2019-06-14 09:25:00",85173,"CKVY",13.56,57.61,57.49,57.79,56.87,70.66,76.76,70.55,1.146,49.22,50.45,48.11,1.45,1.617,177.4,29.35,3.069,319.9419,17.42,0.04212335,0.04704278,0.64343
"2019-06-14 09:30:00",85174,"CKVY",13.56,57.18,57.82,58.41,57.05,72.03,76.08,70.11,1.15,49.17,50.56,48.13,1.573,1.41,169.3,29.49,3.946,362.9878,17.42,0.0585565,0.06451291,0.677324
"2019-06-14 09:35:00",85175,"CKVY",13.57,57.79,57.42,57.92,57.05,72.51,77.93,71.65,1.183,49.38,50.86,48.27,1.884,1.76,182,23.79,3.946,387.9037,17.42,0.0585565,0.06451291,0.677324
"2019-06-14 09:40:00",85176,"CKVY",13.57,57.55,57.3,57.79,56.99,75.05,76.93,71.21,1.214,48.88,50.22,48.01,2.43,2.195,233.5,11.18,4.384,398.251,17.43,0.0585565,0.06451291,0.677324
"2019-06-14 09:45:00",85177,"CKVY",13.57,58.41,57.68,58.54,57.18,68.39,74.81,68.39,1.141,48.72,50.45,47.79,2.352,2.543,244.6,18.48,3.946,434.5209,17.43,0.07130845,0.07863931,0.7092099
"2019-06-14 09:50:00",85178,"CKVY",13.57,59.09,58.93,59.28,58.29,64.89,74.57,63.01,1.11,48.51,50.87,46.51,2.164,2.292,208.9,37.99,3.726,521.522,17.43,0.07130845,0.07863931,0.7092099
"2019-06-14 09:55:00",85179,"CKVY",13.57,60.88,60.16,61,59.15,65.99,72.61,64.04,1.202,49.34,52,47.44,1.898,1.919,163.9,31.89,4.384,591.5889,17.43,0.07130845,0.07863931,0.7092099
"2019-06-14 10:00:00",85180,"CKVY",13.57,61.24,61.05,61.61,60.63,62.8,68.73,61.77,1.159,48.97,50.76,47.59,1.857,1.871,170.4,33.68,4.384,653.5336,17.43,0.1027713,0.112747,0.7389662
"2019-06-14 10:05:00",85181,"CKVY",13.58,61.54,60.94,61.54,60.62,64.2,66.94,60.09,1.198,48.21,49.71,46.85,2.228,2.053,175.5,34.01,4.822,697.736,17.43,0.1027713,0.112747,0.7389662
"2019-06-14 10:10:00",85182,"CKVY",13.58,61.48,61.33,62.04,60.62,66.84,70.99,62,1.244,49.89,52.01,47.94,2.766,2.573,135,30.83,5.918,735.9017,17.44,0.1027713,0.112747,0.7389662
"2019-06-14 10:15:00",85183,"CKVY",13.58,61.84,61.94,62.4,61.36,62.06,70.2,59.39,1.17,49.84,52.05,47.87,3.175,2.905,126.1,36.98,5.042,758.0651,17.44,0.1178189,0.1298048,0.7658221
"2019-06-14 10:20:00",85184,"CKVY",13.57,62.95,62.32,62.95,61.84,63.09,71.73,59.01,1.237,50.18,53.41,47.92,3.413,3.213,146.8,21.47,5.699,787.1671,17.44,0.1178189,0.1298048,0.7658221
"2019-06-14 10:25:00",85185,"CKVY",13.56,64.12,63.05,64.12,62.58,69.95,69.95,57.57,1.429,50.27,54.14,47.6,3.006,3.216,154.8,46.05,4.165,818.7142,17.44,0.1178189,0.1298048,0.7658221
"2019-06-14 10:30:00",85186,"CKVY",13.56,64.06,63.99,64.55,63.38,60.31,70.22,56.51,1.229,50.59,54.19,47.97,2.653,2.807,102.8,60.11,4.822,841.532,17.44,0.1303645,0.1443589,0.7892577
"2019-06-14 10:35:00",85187,"CKVY",13.55,64.3,64.38,64.8,63.93,62.64,67.2,59.18,1.288,51.33,53.37,49.67,2.484,2.576,152.6,12.93,4.603,824.3519,17.44,0.1303645,0.1443589,0.7892577
"2019-06-14 10:40:00",85188,"CKVY",13.56,62.32,63.16,64.3,62.32,62.98,69.4,58.25,1.208,50.22,52.92,48.39,2.755,2.612,133.9,22.86,5.699,739.623,17.44,0.1303645,0.1443589,0.7892577
"2019-06-14 10:45:00",85189,"CKVY",13.54,62.43,62.59,63.05,62.13,60.2,69.94,59.14,1.159,50.29,53,48.17,3.096,2.909,189.5,37.59,5.042,625.241,17.44,0.09382573,0.1048848,0.8111206
"2019-06-14 10:50:00",85190,"CKVY",13.54,62.05,62.28,62.73,61.87,63.04,66.7,59.82,1.197,49.49,51.27,48.08,2.986,3.108,213.8,23.76,5.261,528.0222,17.44,0.09382573,0.1048848,0.8111206
"2019-06-14 10:55:00",85191,"CKVY",13.54,61.86,62.15,62.36,61.86,62.86,69.03,61.29,1.186,50.14,52,48.6,2.957,2.96,239.9,18.46,5.699,473.5157,17.44,0.09382573,0.1048848,0.8111206
"2019-06-14 11:00:00",85192,"CKVY",13.53,62.6,62.02,62.66,61.68,64.64,69.48,60.91,1.252,49.7,52.33,48.25,2.98,3.047,232.5,18.41,5.261,460.8599,17.44,0.07870558,0.0891394,0.8318524
"2019-06-14 11:05:00",85193,"CKVY",13.52,63.77,63.19,63.77,62.54,56.97,69.13,56.97,1.15,49.72,52.67,48.18,2.836,2.87,245.7,29.56,4.165,517.6409,17.44,0.07870558,0.0891394,0.8318524
"2019-06-14 11:10:00",85194,"CKVY",13.52,64.82,64.4,64.88,63.65,56.56,65.95,55.6,1.184,49.8,52.8,48.14,2.335,2.585,146.9,47.95,3.069,665.8841,17.44,0.07870558,0.0891394,0.8318524
"2019-06-14 11:15:00",85195,"CKVY",13.53,66.06,65.16,66.12,64.7,62.04,69.27,54.98,1.356,50.45,55.62,48.28,1.998,2.109,105.3,73.57,4.384,817.9095,17.44,0.1385573,0.152689,0.8482525
"2019-06-14 11:20:00",85196,"CKVY",13.54,66.12,66.04,66.37,65.62,51.35,63.68,51.17,1.124,50.13,53.57,47.25,1.675,1.817,333.2,47.59,3.726,873.6533,17.44,0.1385573,0.152689,0.8482525
"2019-06-14 11:25:00",85197,"CKVY",13.53,67.72,66.79,67.85,65.81,53.16,65.3,51.14,1.231,50.89,54.68,47.57,1.332,1.54,104.4,98,2.85,871.1142,17.44,0.1385573,0.152689,0.8482525
"2019-06-14 11:30:00",85198,"CKVY",13.53,66.43,67.02,67.72,66.43,52.27,62.72,51.17,1.157,50.39,53.95,48.33,1.554,1.434,294.8,50.29,4.384,862.1724,17.44,0.1428596,0.1559859,0.8613667
"2019-06-14 11:35:00",85199,"CKVY",13.52,66.24,66.3,66.98,65.75,59.12,62.93,50.73,1.3,49.86,53.86,47.18,2.459,1.896,354,33.16,7.453,896.9424,17.44,0.1428596,0.1559859,0.8613667
"2019-06-14 11:40:00",85200,"CKVY",13.52,66.84,65.98,66.9,65.3,57.19,60.45,51.41,1.284,49.14,52.39,47.13,3.025,2.808,227.8,88.7,6.576,912.3728,17.44,0.1428596,0.1559859,0.8613667
"2019-06-14 11:45:00",85201,"CKVY",13.52,66.89,66.65,67.08,66.15,54,60.89,49.28,1.215,49.34,52.82,46.84,3.371,3.217,347.5,36.2,7.672,898.4688,17.44,0.1436339,0.1591848,0.8738043
"2019-06-14 11:50:00",85202,"CKVY",13.5,66.39,66.39,66.95,65.9,53.73,58.87,47.08,1.188,48.51,51.55,45.35,3.427,3.608,339.4,26.29,7.234,857.3606,17.44,0.1436339,0.1591848,0.8738043
"2019-06-14 11:55:00",85203,"CKVY",13.51,67.32,67.01,67.44,66.33,55.75,57.15,46.57,1.273,48.71,51.64,45.85,3.26,3.228,248.2,42.59,4.165,824.2328,17.44,0.1436339,0.1591848,0.8738043
"2019-06-14 12:00:00",85204,"CKVY",13.5,67.32,67.16,67.81,66.58,54.82,58.73,47.49,1.251,49.33,52.58,46.5,2.933,3.236,269.1,38.41,5.48,814.6542,17.44,0.1333808,0.1502032,0.8825881
"2019-06-14 12:05:00",85205,"CKVY",13.5,68.43,68.09,68.73,67.13,51.64,58.18,47.01,1.225,49.85,53.16,46.4,2.586,2.505,304.5,34.73,8.33,824.7109,17.44,0.1333808,0.1502032,0.8825881
"2019-06-14 12:10:00",85206,"CKVY",13.49,67.32,67.78,68.55,67.13,50.92,57.56,45.64,1.162,48.81,52.39,46.22,3.9,3.221,282.4,27.1,10.08,871.0738,17.44,0.1333808,0.1502032,0.8825881
"2019-06-14 12:15:00",85207,"CKVY",13.49,67.38,67.2,67.62,66.7,50.16,57.7,45.43,1.147,48.35,51.93,45,4.086,4.056,2.376,33.47,8.77,854.3752,17.44,0.1422919,0.1597638,0.8872121
"2019-06-14 12:20:00",85208,"CKVY",13.49,67.56,67.75,67.99,67.32,46.46,56.88,44.41,1.07,48.5,51.77,45.27,4.783,4.523,304.3,22.98,8.33,827.8123,17.44,0.1422919,0.1597638,0.8872121
"2019-06-14 12:25:00",85209,"CKVY",13.47,67.5,67.87,68.3,67.5,48.45,54.86,45.37,1.113,48.51,51.12,45.72,5.093,4.918,288,23.29,11.62,783.8064,17.44,0.1422919,0.1597638,0.8872121
"2019-06-14 12:30:00",85210,"CKVY",13.48,67.56,67.58,67.99,67.32,46.53,56.47,42.49,1.071,47.19,51.68,44.11,5.609,5.258,289,23.41,8.33,795.5432,17.44,0.14165,0.1630803,0.8904212
"2019-06-14 12:35:00",85211,"CKVY",13.49,68.98,68.57,69.17,67.56,41.7,55.92,41.7,1.008,48.3,52.69,44.79,4.369,5.051,267.6,42.7,4.165,854.1254,17.44,0.14165,0.1630803,0.8904212
"2019-06-14 12:40:00",85212,"CKVY",13.47,68.8,69.22,69.6,68.8,51.94,52.01,40.29,1.248,47.06,51.18,43.83,2.877,3.589,190.3,84.3,6.357,884.3775,17.44,0.14165,0.1630803,0.8904212
"2019-06-14 12:45:00",85213,"CKVY",13.49,69.78,68.85,69.91,68.24,41.32,54.34,40.91,1.027,48.25,52.25,44.95,3.153,2.968,305.4,19.78,10.74,909.9293,17.44,0.1571918,0.1779547,0.889425
"2019-06-14 12:50:00",85214,"CKVY",13.49,70.34,70.14,70.52,69.66,44.2,56.26,39.1,1.119,48.67,54.1,44.31,4.602,3.795,295,19.07,9.21,954.9331,17.44,0.1571918,0.1779547,0.889425
"2019-06-14 12:55:00",85215,"CKVY",13.48,69.53,69.59,70.4,69.16,46.87,50.81,38.92,1.155,46.86,50.43,43.48,6.156,5.609,265.3,22.38,11.84,1000.775,17.44,0.1571918,0.1779547,0.889425
"2019-06-14 13:00:00",85216,"CKVY",13.48,69.53,69.29,69.65,68.97,41.39,51.39,39.95,1.019,46.39,50.51,43.88,5.654,6.028,279.1,30.68,8.33,1066.855,17.44,0.1817412,0.2077462,0.8859107
"2019-06-14 13:05:00",85217,"CKVY",13.48,68.66,69.45,70.2,68.66,46.73,53.72,39.88,1.117,47.43,52.28,44.1,5.411,5.563,286.3,13.35,9.21,1048.578,17.44,0.1817412,0.2077462,0.8859107
"2019-06-14 13:10:00",85218,"CKVY",13.47,68.4,68.03,68.72,67.54,47.41,48.92,41.24,1.123,45.67,48.15,43.82,4.591,4.898,292.7,34.69,8.33,875.9142,17.44,0.1817412,0.2077462,0.8859107
"2019-06-14 13:15:00",85219,"CKVY",13.48,69.07,68.95,69.57,68.4,47.92,50.66,40.28,1.162,46.5,49.54,43.97,5.258,4.749,311.1,22.86,10.3,757.9595,17.44,0.1249528,0.1470652,0.8796659
"2019-06-14 13:20:00",85220,"CKVY",13.48,70.24,69.88,70.42,69.07,40.59,51.96,38.5,1.024,47.81,51.92,43.27,5.367,5.445,300.6,17.44,10.08,721.1513,17.44,0.1249528,0.1470652,0.8796659
"2019-06-14 13:25:00",85221,"CKVY",13.48,69.25,70,70.49,69.25,47.06,50.76,37.99,1.148,46.5,51.13,43.19,4.801,5.108,293.4,31.27,6.576,877.2957,17.44,0.1249528,0.1470652,0.8796659
"2019-06-14 13:30:00",85222,"CKVY",13.48,70.36,69.74,70.61,68.7,39.25,52.13,37.34,0.995,46.56,51.38,43.13,4.673,4.634,282.8,15.12,11.18,880.8682,17.44,0.1604972,0.1852486,0.8686175
"2019-06-14 13:35:00",85223,"CKVY",13.47,70.48,70.69,71.16,70.11,46.17,49.87,36.92,1.175,46.97,51.43,43.16,5.11,4.808,294.9,22.75,14.25,941.6997,17.44,0.1604972,0.1852486,0.8686175
"2019-06-14 13:40:00",85224,"CKVY",13.47,70.11,70.33,70.98,69.87,45.83,49.73,38.91,1.152,47.71,50.96,43.85,6.55,5.696,314.8,22.84,11.62,913.9265,17.44,0.1604972,0.1852486,0.8686175
"2019-06-14 13:45:00",85225,"CKVY",13.47,68.45,69.15,70.11,68.33,46.38,49.08,42.68,1.101,47.67,49.76,46.16,7.21,6.887,326.8,16.3,12.71,879.3033,17.44,0.1338482,0.158603,0.8546163
"2019-06-14 13:50:00",85226,"CKVY",13.47,70.24,69.55,70.24,68.39,47.88,49.7,40.9,1.208,47.68,50.13,45.12,7.765,7.608,315.5,15.7,13.15,721.1553,17.44,0.1338482,0.158603,0.8546163
"2019-06-14 13:55:00",85227,"CKVY",13.47,70.85,70.69,71.04,70.24,44.73,52.2,39.36,1.153,47.98,52.16,44.95,8.89,8.3,317.8,14.91,18.41,738.9426,17.44,0.1338482,0.158603,0.8546163
"2019-06-14 14:00:00",85228,"CKVY",13.47,69.37,69.91,70.98,69.19,47.92,50.56,42.95,1.174,48.48,51.07,46.28,9.87,9.5,339.7,15.22,17.76,868.7241,17.44,0.168742,0.2011658,0.837544
"2019-06-14 14:05:00",85229,"CKVY",13.45,70.24,70.22,71.04,69.25,45.8,51.04,40.21,1.156,48.47,51.32,45.24,10.48,10.08,331.8,17.46,17.1,1010.51,17.44,0.168742,0.2011658,0.837544
"2019-06-14 14:10:00",85230,"CKVY",13.47,69.99,69.86,70.36,69.25,47.2,53.5,41.82,1.181,48.73,52.48,45.89,10.12,10.6,356.7,14.92,18.63,1024.021,17.44,0.168742,0.2011658,0.837544
"2019-06-14 14:15:00",85231,"CKVY",13.47,69.44,69.98,70.3,69.44,44.97,51.34,42.44,1.104,48.77,51.37,46.16,9.93,9.93,18.71,12.73,16.88,1015.677,17.44,0.1712802,0.2067406,0.817635
"2019-06-14 14:20:00",85232,"CKVY",13.47,69.74,69.89,70.73,69.25,49.43,54.56,42.06,1.226,49.49,53.02,45.31,9.15,9.54,20.36,16.37,16,998.802,17.43,0.1712802,0.2067406,0.817635
"2019-06-14 14:25:00",85233,"CKVY",13.47,70.11,69.89,70.42,69.44,50.35,54.87,43.57,1.265,49.68,53.4,46.74,8.75,8.82,23.4,23.52,16,985.4728,17.44,0.1712802,0.2067406,0.817635
"2019-06-14 14:30:00",85234,"CKVY",13.46,69.99,70.08,70.48,69.74,50.42,53.37,43.09,1.262,49.76,52.24,46.4,7.591,8.19,356.7,20.19,12.06,961.1795,17.43,0.1607858,0.1922262,0.7945061
"2019-06-14 14:35:00",85235,"CKVY",13.46,70.79,70.25,70.79,69.74,48.09,52.54,43.95,1.237,49.25,51.94,47.15,8.08,7.887,357.2,20.27,14.47,956.2861,17.43,0.1607858,0.1922262,0.7945061
"2019-06-14 14:40:00",85236,"CKVY",13.45,70.24,70.49,71.35,69.93,46.99,55.42,42.27,1.186,49.6,54.36,46.76,7.245,7.595,31.33,29.1,10.52,960.4247,17.43,0.1607858,0.1922262,0.7945061
"2019-06-14 14:45:00",85237,"CKVY",13.45,69.25,70.26,71.04,69.25,41.96,52.85,39.73,1.024,47.93,52.72,43.87,7.672,7.331,0.875,30.23,13.59,958.5967,17.44,0.1532661,0.1826083,0.7710434
"2019-06-14 14:50:00",85238,"CKVY",13.45,70.48,69.85,70.67,69.07,43.12,50.08,39.42,1.097,46.69,50.64,43.58,7.595,7.601,352,14.73,14.03,863.2405,17.43,0.1532661,0.1826083,0.7710434
"2019-06-14 14:55:00",85239,"CKVY",13.45,68.88,69.69,70.48,68.88,45.28,47.03,40.55,1.091,46.66,48.67,44.74,8.95,8.24,348.9,16.77,17.54,772.8355,17.43,0.1532661,0.1826083,0.7710434
"2019-06-14 15:00:00",85240,"CKVY",13.45,68.14,68.22,68.94,67.9,46.38,49.12,41.31,1.089,46.22,48.91,43.73,8.66,9.04,345.3,15.15,14.91,588.4396,17.43,0.1079816,0.1366448,0.7472311
"2019-06-14 15:05:00",85241,"CKVY",13.45,67.9,68.05,68.51,67.65,47.82,52.47,45.86,1.114,48.07,50.4,46.43,8.47,8.46,336,12.09,14.91,458.4699,17.43,0.1079816,0.1366448,0.7472311
"2019-06-14 15:10:00",85242,"CKVY",13.45,67.96,67.61,68.08,66.91,49.02,53.64,46.86,1.144,48.32,50.46,46.68,8.24,8.49,349.2,15.73,15.12,352.3451,17.43,0.1079816,0.1366448,0.7472311
"2019-06-14 15:15:00",85243,"CKVY",13.46,70.11,68.71,70.11,67.83,46.93,51.79,45.04,1.179,48.58,51.09,46.09,8.29,8.18,359.3,16.09,12.93,404.7915,17.43,0.09653058,0.1223512,0.7156658
"2019-06-14 15:20:00",85244,"CKVY",13.46,69.62,69.95,70.24,69.56,44.8,50.25,41.51,1.107,48.02,50.6,45.58,7.936,8.31,7.032,16.18,11.4,591.0703,17.43,0.09653058,0.1223512,0.7156658
"2019-06-14 15:25:00",85245,"CKVY",13.45,68.94,69.55,69.99,68.82,48.23,51.04,42.54,1.164,48,50.83,45.98,6.823,7.313,20.52,19.86,10.74,628.6946,17.43,0.09653058,0.1223512,0.7156658
"2019-06-14 15:30:00",85246,"CKVY",13.46,65.49,67.04,68.82,65.49,49.02,51.79,43.67,1.05,46.57,48.7,44.91,8.06,7.387,17.7,18.18,20.82,532.4492,17.43,0.08930201,0.114523,0.6850601
"2019-06-14 15:35:00",85247,"CKVY",13.47,66.17,65.96,66.42,65.43,44.94,52.54,42.88,0.986,45.1,47.88,42.98,9.54,8.55,32.29,13.27,20.6,355.3833,17.42,0.08930201,0.114523,0.6850601
"2019-06-14 15:40:00",85248,"CKVY",13.47,65.92,66.23,66.54,65.92,44.94,48.81,43.06,0.977,44.74,46.49,42.86,11.42,10.55,35.91,14.4,19.07,327.3924,17.42,0.08930201,0.114523,0.6850601
"2019-06-14 15:45:00",85249,"CKVY",13.47,65.8,65.62,65.98,65.24,42.1,49.53,41.72,0.912,44.09,46.03,41.98,11.19,11.33,32.89,13.88,17.97,318.4246,17.42,0.07467993,0.102906,0.6546685
"2019-06-14 15:50:00",85250,"CKVY",13.48,65.8,65.66,65.92,65.43,44.63,46.72,41.24,0.967,42.95,44.78,41.41,10.84,11.17,30.4,12.94,17.1,275.2775,17.42,0.07467993,0.102906,0.6546685
"2019-06-14 15:55:00",85251,"CKVY",13.48,65.37,65.56,65.8,65.31,47.54,48.91,43.84,1.014,44.31,45.78,42.89,9.86,10.23,20.17,15.21,16.22,198.3308,17.42,0.07467993,0.102906,0.6546685
"2019-06-14 16:00:00",85252,"CKVY",13.49,64.75,65.13,65.43,64.63,47.71,49.6,44.05,0.996,44.4,46.01,42.84,9.05,9.5,30.24,14.65,12.93,185.9362,17.41,0.05996381,0.08767641,0.6197941
"2019-06-14 16:05:00",85253,"CKVY",13.48,63.95,64.28,64.81,63.89,49.6,50.83,46.34,1.007,44.57,45.93,42.99,8.14,8.58,40.57,13.38,13.37,173.2465,17.41,0.05996381,0.08767641,0.6197941
"2019-06-14 16:10:00",85254,"CKVY",13.5,64.44,64.03,64.51,63.52,48.88,54.12,48.54,1.01,45.55,47.53,44.23,6.893,7.653,29.11,17.86,8.77,163.6541,17.41,0.05996381,0.08767641,0.6197941
"2019-06-14 16:15:00",85255,"CKVY",13.5,67.29,65.78,67.29,64.38,47.38,54.36,46.04,1.081,46.32,49.66,44.43,6.08,6.526,21.85,17.65,7.891,245.9272,17.41,0.07157636,0.09324086,0.5806935
"2019-06-14 16:20:00",85256,"CKVY",13.51,67.61,67.71,68.1,67.11,46.77,59.74,44.4,1.079,47.81,53.24,44.8,5.27,5.622,40.03,12.36,8.33,471.2314,17.41,0.07157636,0.09324086,0.5806935
"2019-06-14 16:25:00",85257,"CKVY",13.51,67.56,67.42,67.8,67.12,43.92,53.21,43.89,1.011,46.48,50.07,44.47,5.584,5.234,4.935,16.21,9.86,585.9904,17.42,0.07157636,0.09324086,0.5806935
"2019-06-14 16:30:00",85258,"CKVY",13.52,69.66,68.58,69.66,67.43,50.57,52.77,43.07,1.251,47.51,51.17,44.77,6.07,5.808,2.539,13.41,11.62,656.198,17.42,0.1089968,0.1303041,0.5399853
"2019-06-14 16:35:00",85259,"CKVY",13.5,69.47,69.44,70.09,68.92,45.26,52.49,40.91,1.113,47.21,51.6,44.89,6.814,6.442,348.1,16.44,12.71,640.7634,17.42,0.1089968,0.1303041,0.5399853
"2019-06-14 16:40:00",85260,"CKVY",13.51,70.28,70.03,70.34,69.35,47.63,50.2,41.25,1.203,48.04,50.83,45.5,7.199,7.064,349.4,16.45,10.96,721.72,17.42,0.1089968,0.1303041,0.5399853
"2019-06-14 16:45:00",85261,"CKVY",13.5,70.15,70.43,70.77,70.15,39.81,52.42,39.81,1.002,48,52.46,44.62,7.267,7.061,353.1,18.34,13.59,755.796,17.42,0.129539,0.1562265,0.4993507
"2019-06-14 16:50:00",85262,"CKVY",13.5,70.09,70.2,70.52,69.84,42.28,49.65,39.81,1.062,46.45,50.5,44.57,7.667,7.468,349.2,15.73,16.22,729.0824,17.43,0.129539,0.1562265,0.4993507
"2019-06-14 16:55:00",85263,"CKVY",13.48,69.78,69.72,70.15,69.23,41.91,47.01,38.55,1.041,45.76,48.58,43.38,8.88,8.32,336.7,14,16.66,645.2172,17.43,0.129539,0.1562265,0.4993507
"2019-06-14 17:00:00",85264,"CKVY",13.48,68.92,69.28,69.78,68.8,45.57,47.39,40.67,1.099,45.88,48.68,44.08,9.76,9.43,341.4,13.77,15.12,556.324,17.43,0.0960746,0.1250146,0.4595871
"2019-06-14 17:05:00",85265,"CKVY",13.49,67.74,68.32,68.92,67.62,45.95,47.25,40.91,1.064,45.52,47.02,43.89,10.47,10.25,335.9,14.21,18.19,473.7031,17.42,0.0960746,0.1250146,0.4595871
"2019-06-14 17:10:00",85266,"CKVY",13.48,67.43,67.51,67.75,67.31,49.54,50.06,43.31,1.136,46.49,48.33,44.39,9.72,10.08,347,13.58,16.66,418.7146,17.42,0.0960746,0.1250146,0.4595871
"2019-06-14 17:15:00",85267,"CKVY",13.48,67.3,67.35,67.62,67.18,47.41,51.08,44.78,1.082,47.17,48.79,45.03,9.31,9.56,333.9,13.91,15.78,368.5254,17.42,0.07372274,0.1021846,0.4170184
"2019-06-14 17:20:00",85268,"CKVY",13.48,66.99,67.12,67.3,66.86,48.92,53.99,47.11,1.104,47.77,50.03,46.16,7.853,8.42,332.2,12.65,11.84,307.3806,17.42,0.07372274,0.1021846,0.4170184
"2019-06-14 17:25:00",85269,"CKVY",13.48,66.67,66.78,67.17,66.55,46.79,51.59,45.63,1.045,46.75,48.67,45.24,7.449,7.7,334.1,17.08,12.28,283.0555,17.42,0.07372274,0.1021846,0.4170184
"2019-06-14 17:30:00",85270,"CKVY",13.48,66.49,66.66,66.86,66.43,51.18,52.69,46.11,1.135,47.38,48.88,45.35,6.614,7.062,324.4,12.56,9.43,263.8118,17.42,0.05777196,0.07955245,0.3734568
"2019-06-14 17:35:00",85271,"CKVY",13.48,66.37,66.43,66.55,66.24,50.63,54.71,48.3,1.119,48.04,49.73,46.27,6.321,6.502,315.4,9.74,8.99,254.6065,17.42,0.05777196,0.07955245,0.3734568
"2019-06-14 17:40:00",85272,"CKVY",13.49,66.43,66.45,66.55,66.31,52.45,54.26,48.95,1.161,48.28,49.56,46.7,5.704,5.991,316.9,11.84,7.234,241.1914,17.42,0.05777196,0.07955245,0.3734568
"2019-06-14 17:45:00",85273,"CKVY",13.5,66.62,66.49,66.68,66.31,51.39,54.47,47.93,1.145,47.91,49.67,46.15,5.534,5.594,322.5,12.86,8.77,226.5702,17.42,0.04731993,0.06437246,0.3297156
"2019-06-14 17:50:00",85274,"CKVY",13.5,66.56,66.56,66.69,66.44,49.2,51.53,46.9,1.094,47.07,48.19,45.65,5.67,5.563,327.8,10.7,9.21,211.0836,17.41,0.04731993,0.06437246,0.3297156
"2019-06-14 17:55:00",85275,"CKVY",13.5,65.96,66.23,66.56,65.83,50.44,51.87,47.35,1.098,46.92,48.22,45.61,6.032,5.814,324.2,10.8,10.08,193.1822,17.41,0.04731993,0.06437246,0.3297156
"2019-06-14 18:00:00",85276,"CKVY",13.51,65.83,65.84,66.08,65.59,49.61,53.04,47.35,1.076,46.54,48.34,45.29,6.092,6.007,325.1,9.51,8.99,171.4841,17.41,0.04009403,0.05671839,0.2871811
"2019-06-14 18:05:00",85277,"CKVY",13.52,65.59,65.73,65.9,65.59,48.66,51.16,47.15,1.046,46.29,47.21,44.94,5.959,6.114,331.3,12.38,9.43,147.2663,17.41,0.04009403,0.05671839,0.2871811
"2019-06-14 18:10:00",85278,"CKVY",13.52,65.47,65.52,65.71,65.34,50.23,50.92,47.83,1.075,46.1,47.02,45.22,5.675,5.869,328.2,12.26,8.55,123.8906,17.41,0.04009403,0.05671839,0.2871811
"2019-06-14 18:15:00",85279,"CKVY",13.53,65.16,65.39,65.59,65.1,51.6,52.18,48.11,1.093,46.37,47.39,45.26,5.578,5.701,323.3,8.95,7.453,105.4594,17.41,0.03349785,0.04977736,0.2443535
"2019-06-14 18:20:00",85280,"CKVY",13.53,65.1,65.11,65.28,64.91,52.18,53.45,50.44,1.103,46.83,47.8,46.2,5.296,5.42,325.2,11,7.891,95.65994,17.41,0.03349785,0.04977736,0.2443535
"2019-06-14 18:25:00",85281,"CKVY",13.54,64.79,64.97,65.1,64.73,52.56,54.07,50.85,1.099,47.07,47.99,46.36,5.103,5.172,320.7,10.64,6.576,96.20529,17.41,0.03349785,0.04977736,0.2443535
"2019-06-14 18:30:00",85282,"CKVY",13.54,64.91,64.78,65.1,64.6,55.51,55.71,52.46,1.166,47.84,48.79,46.96,4.784,4.899,313.5,13.17,8.11,105.1277,17.41,0.02933999,0.04299705,0.2013536
"2019-06-14 18:35:00",85283,"CKVY",13.55,64.35,64.41,64.91,64.11,62.16,62.46,55.54,1.28,50.2,51.29,48.6,3.904,4.345,299.3,9.92,3.726,121.8661,17.41,0.02933999,0.04299705,0.2013536
"2019-06-14 18:40:00",85284,"CKVY",13.55,65.1,64.72,65.1,64.29,56.98,61.92,56.02,1.204,50.11,51.09,48.83,3.403,3.607,314.2,11.6,5.48,146.1265,17.41,0.02933999,0.04299705,0.2013536
"2019-06-14 18:45:00",85285,"CKVY",13.55,65.28,65.18,65.34,64.97,58.8,60.13,54.51,1.251,49.89,51.08,48.33,2.832,3.148,315.6,13.87,3.946,166.2753,17.41,0.02366006,0.03279501,0.1589393
"2019-06-14 18:50:00",85286,"CKVY",13.55,65.34,65.29,65.4,65.1,56.95,59,53.73,1.214,49.56,50.68,48.11,3.033,2.91,325.9,11.76,5.261,177.3712,17.41,0.02366006,0.03279501,0.1589393
"2019-06-14 18:55:00",85287,"CKVY",13.55,65.22,65.22,65.34,64.97,56.12,58.52,54.55,1.191,49.48,50.34,48.42,2.988,3.058,328.8,11.82,5.261,171.8376,17.41,0.02366006,0.03279501,0.1589393
"2019-06-14 19:00:00",85288,"CKVY",13.55,65.22,65.24,65.4,65.1,56.19,58.52,53.83,1.193,49.29,50.4,47.99,3.299,3.122,328.1,13.46,4.822,156.553,17.41,0.01748156,0.02535721,0.1195656
"2019-06-14 19:05:00",85289,"CKVY",13.56,64.91,65.04,65.28,64.85,57.15,58.59,55.1,1.2,49.28,50.14,48.55,3.386,3.37,317.2,9.49,5.042,133.912,17.41,0.01748156,0.02535721,0.1195656
"2019-06-14 19:10:00",85290,"CKVY",13.56,64.29,64.61,64.91,64.23,59.96,60.13,55.95,1.232,49.58,50.26,48.45,3.296,3.335,308.1,12.6,5.261,110.693,17.41,0.01748156,0.02535721,0.1195656
"2019-06-14 19:15:00",85291,"CKVY",13.57,63.68,63.87,64.35,63.61,61.33,61.74,59.59,1.234,50.05,50.39,49.56,2.864,3.094,305.7,9.27,3.069,92.00648,17.41,0.009216954,0.01666592,0.08246356
"2019-06-14 19:20:00",85292,"CKVY",13.55,63.92,63.88,64.11,63.61,58.08,61.54,57.94,1.178,49.41,50.3,48.92,2.734,2.77,332.4,10.68,4.165,78.92268,17.41,0.009216954,0.01666592,0.08246356
"2019-06-14 19:25:00",85293,"CKVY",13.48,64.36,64.18,64.54,63.86,56.91,58.25,54.96,1.172,48.57,49.12,47.74,2.625,2.736,342.4,10.62,4.384,70.66372,17.41,0.009216954,0.01666592,0.08246356
"2019-06-14 19:30:00",85294,"CKVY",13.25,63.99,64.19,64.48,63.93,57.98,60.61,56.98,1.179,49.16,50.19,48.62,2.469,2.486,12.45,22.14,3.288,65.75133,17.41,0.002357249,0.008218631,0.04936372
"2019-06-14 19:35:00",85295,"CKVY",13.1,63.62,63.7,64.11,63.37,61.23,62.36,58.28,1.229,49.88,50.48,49.04,2.64,2.54,33.39,6.883,5.042,63.0777,17.41,0.002357249,0.008218631,0.04936372
"2019-06-14 19:40:00",85296,"CKVY",13.23,64.11,63.71,64.17,63.37,59.9,62.5,58.63,1.223,49.84,50.58,49.06,2.827,2.691,31.55,7.933,4.603,69.59952,17.41,0.002357249,0.008218631,0.04936372
"2019-06-14 19:45:00",85297,"CKVY",13.62,64.8,64.38,64.86,63.99,58.12,61.81,58.12,1.216,50.16,50.92,49.36,3.078,2.986,22.4,17.36,4.165,95.13369,17.41,0.01000938,0.01617455,0.02398137
"2019-06-14 19:50:00",85298,"CKVY",13.29,65.24,65.15,65.48,64.67,55.76,59.28,54.28,1.184,49.28,50.44,48.21,2.701,2.909,347,14.33,4.165,123.1611,17.41,0.01000938,0.01617455,0.02398137
"2019-06-14 19:55:00",85299,"CKVY",13.08,64.5,64.95,65.24,64.5,57.37,58.6,53.74,1.188,49.09,50.17,47.96,2.5,2.556,340.8,17.8,4.165,126.4447,17.41,0.01000938,0.01617455,0.02398137
"2019-06-14 20:00:00",85300,"CKVY",13.03,63.46,64.16,64.63,63.46,64.4,65.53,57.34,1.286,50.53,52.15,49.08,2.434,2.503,312.7,23.46,3.726,105.518,17.41,0.007222272,0.01344287,0.01039916
"2019-06-14 20:05:00",85301,"CKVY",12.99,63.52,63.54,63.71,63.28,59.74,65.33,59.5,1.195,50.3,51.72,49.2,2.817,2.606,319.6,10.8,5.261,81.62634,17.41,0.007222272,0.01344287,0.01039916
"2019-06-14 20:10:00",85302,"CKVY",12.97,63.34,63.51,63.77,63.28,58.54,61.32,58.51,1.164,49.45,50.05,48.57,3.282,3.063,325.5,10.53,6.795,73.06962,17.41,0.007222272,0.01344287,0.01039916
"2019-06-14 20:15:00",85303,"CKVY",12.97,63.16,63.41,63.65,63.03,59.78,62.01,57.65,1.18,49.11,49.96,48.14,3.946,3.634,337,14.66,7.672,69.01374,17.41,0.009541356,0.01367082,0.003029277
"2019-06-14 20:20:00",85304,"CKVY",12.95,63.28,63.26,63.53,63.03,57.04,60.09,57.04,1.131,48.64,49.24,47.79,4.181,4.111,345.3,11.66,7.014,64.28075,17.41,0.009541356,0.01367082,0.003029277
"2019-06-14 20:25:00",85305,"CKVY",12.94,62.91,63.1,63.53,62.79,59.71,60.77,57.1,1.169,48.73,49.29,47.87,3.934,4.091,347.1,10.59,5.261,59.21937,17.41,0.009541356,0.01367082,0.003029277
"2019-06-14 20:30:00",85306,"CKVY",12.93,62.35,62.65,62.97,62.29,61.77,62.28,59.64,1.186,49.14,49.61,48.63,3.374,3.617,335.9,9.71,3.726,53.07275,17.41,0.009558201,0.01344765,7.163703E-05
"2019-06-14 20:35:00",85307,"CKVY",12.92,61.43,62.06,62.42,61.43,65.02,65.02,60.91,1.208,49.18,49.76,48.59,3.103,3.256,309.4,10.25,5.042,45.17367,17.41,0.009558201,0.01344765,7.163703E-05
"2019-06-14 20:40:00",85308,"CKVY",12.91,59.08,60.36,61.43,58.96,76.92,76.92,64.92,1.315,50.67,51.91,49.5,2.765,2.908,267.4,17.52,3.507,36.56222,17.4,0.009558201,0.01344765,7.163703E-05
"2019-06-14 20:45:00",85309,"CKVY",12.89,59.46,59.04,59.46,58.84,74.21,77.4,74.21,1.285,51.72,51.99,51.1,2.914,2.834,266.1,9.44,4.165,30.82193,17.4,0.004814098,0.00707421,2.5E-07
"2019-06-14 20:50:00",85310,"CKVY",12.89,59.7,59.99,60.32,59.46,72.01,74.1,70.13,1.258,50.76,51.32,50.45,2.725,2.87,304.1,12.35,5.699,24.90466,17.4,0.004814098,0.00707421,2.5E-07
"2019-06-14 20:55:00",85311,"CKVY",12.88,59.02,59.31,59.76,58.9,72.9,72.94,72.01,1.243,50.52,50.77,50.22,2.461,2.61,312.9,1.951,2.192,19.60071,17.4,0.004814098,0.00707421,2.5E-07
"2019-06-14 21:00:00",85312,"CKVY",12.88,58.59,58.79,59.02,58.47,74.31,74.72,72.84,1.248,50.44,50.83,50.11,1.66,2.067,332,19.65,1.534,12.89963,17.4,0.002447882,0.003851249,2.5E-07
"2019-06-14 21:05:00",85313,"CKVY",12.88,58.47,58.58,58.71,58.34,73.28,74.31,73.18,1.225,50.15,50.59,49.83,0.736,1.112,2.963,0.075,0.658,8.659505,17.4,0.002447882,0.003851249,2.5E-07
"2019-06-14 21:10:00",85314,"CKVY",12.87,57.85,58.18,58.47,57.85,72.73,74.24,72.73,1.189,49.86,50.06,49.18,0.241,0.464,1.246,8.62,1.096,5.668851,17.4,0.002447882,0.003851249,2.5E-07
"2019-06-14 21:15:00",85315,"CKVY",12.87,57.36,57.74,58.04,57.3,75.24,75.48,71.57,1.209,49.35,49.85,48.71,0.618,0.4,13.54,27.73,2.85,3.496186,17.4,-0.001226935,-0.001666547,2.5E-07
"2019-06-14 21:20:00",85316,"CKVY",12.86,58.22,57.7,58.22,57.3,72.53,75.27,71.09,1.202,48.99,49.73,48.39,0.909,0.748,7.383,20.94,1.973,2.026639,17.4,-0.001226935,-0.001666547,2.5E-07
"2019-06-14 21:25:00",85317,"CKVY",12.86,58.71,58.15,58.71,57.85,69.1,73.35,69.03,1.166,49.11,49.51,48.43,1.102,0.979,340.6,52.92,1.534,1.100255,17.4,-0.001226935,-0.001666547,2.5E-07
"2019-06-14 21:30:00",85318,"CKVY",12.85,59.02,59.02,59.21,58.59,69.17,69.17,67.59,1.18,48.67,49.01,48.34,0.541,0.865,291,0.091,0.877,0.5607682,17.4,-0.0009245275,-0.001117486,2.5E-07
"2019-06-14 21:35:00",85319,"CKVY",12.84,57.91,58.55,59.08,57.85,72.32,72.32,69.17,1.185,48.88,49.1,48.67,0.299,0.405,302.1,48.36,1.534,0.2454595,17.39,-0.0009245275,-0.001117486,2.5E-07
"2019-06-14 21:40:00",85320,"CKVY",12.86,54.03,55.58,57.98,53.85,80.7,80.7,71.3,1.149,48.18,49.21,47.79,0.586,0.591,83.3,4.832,4.603,0.09136762,17.4,-0.0009245275,-0.001117486,2.5E-07
"2019-06-14 21:45:00",85321,"CKVY",12.85,55.64,54.59,55.7,53.91,78.33,81.5,78.29,1.182,48.78,49.2,48.16,0.578,0.553,267.1,8.86,0.877,0.01972822,17.39,-0.001776974,-0.002572852,2.5E-07
"2019-06-14 21:50:00",85322,"CKVY",12.85,56.94,56.44,57,55.64,74.6,78.29,74.6,1.181,49,49.17,48.76,0.928,0.759,301.7,24.8,1.754,1.643342E-05,17.39,-0.001776974,-0.002572852,2.5E-07
"2019-06-14 21:55:00",85323,"CKVY",12.85,56.64,56.89,57.13,56.64,74.64,74.67,74.05,1.169,48.83,49.09,48.6,1.063,0.896,348.5,24.97,2.85,0,17.39,-0.001776974,-0.002572852,2.5E-07
"2019-06-14 22:00:00",85324,"CKVY",12.85,55.66,56.02,56.7,55.54,77.28,77.28,74.6,1.168,48.68,48.85,48.41,1.157,1.135,42.12,9.59,1.754,0,17.39,-0.001053349,-0.001331579,2.5E-07
"2019-06-14 22:05:00",85325,"CKVY",12.85,54.12,54.86,55.66,54.06,79.44,79.55,76.53,1.135,48.18,48.84,47.59,1.039,1.079,235,72.08,2.192,0,17.39,-0.001053349,-0.001331579,2.5E-07
"2019-06-14 22:10:00",85326,"CKVY",12.85,54.67,54.45,54.67,54.12,76.6,79.48,76.6,1.117,47.58,48.1,47.34,0.673,0.869,253.8,0.082,1.534,0,17.39,-0.001053349,-0.001331579,2.5E-07
"2019-06-14 22:15:00",85327,"CKVY",12.84,54.06,54.27,54.8,53.93,77.94,78.52,75.6,1.111,47.35,47.65,46.94,0.869,0.717,234.4,26.92,3.069,0,17.39,-0.001219581,-0.001610018,2.5E-07
"2019-06-14 22:20:00",85328,"CKVY",12.84,51.47,51.88,54,51.28,87.9,89.8,78.04,1.139,47.9,48.87,46.72,1.363,1.226,159.6,23.98,4.165,0,17.39,-0.001219581,-0.001610018,2.5E-07
"2019-06-14 22:25:00",85329,"CKVY",12.83,53.44,52.31,53.44,51.4,81.4,87.8,81.4,1.134,48,48.19,47.75,1.568,1.478,163.6,11.92,2.63,0,17.39,-0.001219581,-0.001610018,2.5E-07
"2019-06-14 22:30:00",85330,"CKVY",12.84,54.18,53.9,54.24,53.32,80.6,81.4,80.2,1.155,48.12,48.49,47.54,1.62,1.628,229.6,22.07,1.754,0,17.39,-0.0008845723,-0.001058501,2.5E-07
"2019-06-14 22:35:00",85331,"CKVY",12.83,55.11,54.68,55.42,53.93,80.3,83.3,78.96,1.189,48.93,49.48,48.17,1.591,1.523,206.8,6.089,2.63,0,17.39,-0.0008845723,-0.001058501,2.5E-07
"2019-06-14 22:40:00",85332,"CKVY",12.83,52.7,53.99,55.17,52.64,84.5,84.5,80.1,1.146,48.84,49.88,47.65,1.7,1.648,202.7,25.46,2.63,0,17.39,-0.0008845723,-0.001058501,2.5E-07
"2019-06-14 22:45:00",85333,"CKVY",12.83,52.95,52.73,53.07,52.39,89.9,90.5,84.5,1.23,49.41,50.37,48.08,1.773,1.744,191.4,22.83,1.973,0,17.39,-0.0006781308,-0.0007331297,2.5E-07
"2019-06-14 22:50:00",85334,"CKVY",12.81,50.86,52.13,53.13,50.8,85.8,89.9,85.1,1.087,48.5,50.25,46.65,1.916,1.795,163.4,10.48,3.726,0,17.39,-0.0006781308,-0.0007331297,2.5E-07
"2019-06-14 22:55:00",85335,"CKVY",12.82,49.44,50.24,50.86,49.38,88.8,88.8,85.1,1.067,46.31,46.92,45.53,2.005,1.935,111,18.14,3.069,0,17.39,-0.0006781308,-0.0007331297,2.5E-07
"2019-06-14 23:00:00",85336,"CKVY",12.82,50.49,49.93,50.49,49.38,91.9,92.6,88.9,1.149,47.55,48.36,46.32,1.999,1.996,50.6,29.4,2.411,0,17.39,-0.0008469702,-0.0009952156,2.5E-07
"2019-06-14 23:05:00",85337,"CKVY",12.82,49.76,50.46,50.86,49.63,88.8,92,88.8,1.08,47.95,48.59,46.47,1.161,1.665,29.48,0.04,1.096,0,17.39,-0.0008469702,-0.0009952156,2.5E-07
"2019-06-14 23:10:00",85338,"CKVY",12.82,48.64,49.21,49.76,48.58,91.6,91.8,88.8,1.068,46.63,47.2,46.22,0.819,0.922,128.6,56.94,1.754,0,17.39,-0.0008469702,-0.0009952156,2.5E-07
"2019-06-14 23:15:00",85339,"CKVY",12.82,49.27,49.26,49.76,48.46,92.4,93.8,91.1,1.104,47.32,48.05,46.06,1.063,0.944,262.8,26.3,3.946,0,17.39,-0.001578428,-0.002178036,2.5E-07
"2019-06-14 23:20:00",85340,"CKVY",12.81,49.4,48.99,49.4,48.59,92.1,92.9,91.8,1.105,46.86,47.37,46.36,2.147,1.558,236.9,4.449,4.165,0,17.39,-0.001578428,-0.002178036,2.5E-07
"2019-06-14 23:25:00",85341,"CKVY",12.81,47.92,48.51,49.46,47.92,91.2,92.1,88.7,1.036,45.83,47.21,45.09,2.539,2.407,280.9,18.49,3.288,0,17.39,-0.001578428,-0.002178036,2.5E-07
"2019-06-14 23:30:00",85342,"CKVY",12.81,47.55,47.6,47.98,47.3,93,93,90.8,1.041,45.26,45.64,44.99,3.04,2.707,276.3,16.03,5.261,0,17.39,-0.0009397744,-0.00112961,2.5E-07
"2019-06-14 23:35:00",85343,"CKVY",12.81,48.22,47.95,48.22,47.48,91.9,93.5,91.9,1.055,46.02,46.35,45.57,3.336,3.263,254.6,6.386,5.918,0,17.39,-0.0009397744,-0.00112961,2.5E-07
"2019-06-14 23:40:00",85344,"CKVY",12.8,48.66,48.53,48.78,48.1,90.8,92,89.7,1.06,45.99,46.36,45.54,3.65,3.531,275.1,36.9,4.384,0,17.39,-0.0009397744,-0.00112961,2.5E-07
"2019-06-14 23:45:00",85345,"CKVY",12.8,49.64,49.44,49.89,48.66,87,91.4,87,1.053,46.47,46.84,45.95,3.408,3.586,298.1,11.57,3.946,0,17.39,-0.0003354369,-0.0002557254,2.5E-07
"2019-06-14 23:50:00",85346,"CKVY",12.79,51.37,50.5,51.37,49.4,83.1,88.8,82.9,1.074,46.52,47.17,45.66,2.988,3.136,291.6,6.27,3.946,0,17.39,-0.0003354369,-0.0002557254,2.5E-07
"2019-06-14 23:55:00",85347,"CKVY",12.79,51.37,51.29,51.56,51,83.1,83.7,81.6,1.074,46.17,46.74,45.71,2.69,2.799,245.9,39.32,3.507,0,17.39,-0.0003354369,-0.0002557254,2.5E-07
"2019-06-15 00:00:00",85348,"CKVY",12.78,49.03,50.33,51.5,48.97,88,88,82.9,1.041,45.78,46.67,44.93,2.578,2.688,184.8,17.53,3.726,0,17.39,0.0002563366,0.0006126282,2.5E-07
"2019-06-15 00:05:00",85349,"CKVY",12.77,48.16,48.69,49.27,48.04,92.5,92.5,88,1.06,45.89,46.35,45.38,2.584,2.563,210.7,12.1,4.384,0,17.39,0.0002563366,0.0006126282,2.5E-07
"2019-06-15 00:10:00",85350,"CKVY",12.79,48.16,48.03,48.41,47.79,94.2,94.4,92.5,1.079,46.32,46.86,45.85,2.674,2.666,192.2,6.007,3.726,0,17.39,0.0002563366,0.0006126282,2.5E-07
"2019-06-15 00:15:00",85351,"CKVY",12.79,46.93,47.87,48.29,46.81,92.6,94.2,91.4,1.013,46.03,46.71,44.6,2.66,2.569,148.7,19.23,4.165,0,17.39,-0.0008526664,-0.000993483,2.5E-07
"2019-06-15 00:20:00",85352,"CKVY",12.76,46.37,46.08,46.93,45.45,96,96,92.6,1.028,44.41,45.3,43.74,2.618,2.7,158.7,19.66,3.946,0,17.39,-0.0008526664,-0.000993483,2.5E-07
"2019-06-15 00:25:00",85353,"CKVY",12.76,46.56,46.7,47.05,46.31,95.6,96.6,95.6,1.031,45.7,46.15,45.23,2.459,2.452,213.2,14.97,3.507,0,17.39,-0.0008526664,-0.000993483,2.5E-07
"2019-06-15 00:30:00",85354,"CKVY",12.78,45.76,46.15,46.62,45.69,94.2,95.7,94.1,0.986,44.81,45.46,44.11,2.789,2.695,244.1,14.99,4.384,0,17.39,-0.001126347,-0.001390047,2.5E-07
"2019-06-15 00:35:00",85355,"CKVY",12.78,45.2,45.62,46.06,45.08,93,94.2,92.1,0.952,43.77,44.46,43.11,2.519,2.668,6.703,67.02,3.946,0,17.39,-0.001126347,-0.001390047,2.5E-07
"2019-06-15 00:40:00",85356,"CKVY",12.78,46.44,45.81,46.5,45.08,93.9,94.5,93,1.008,44.2,44.86,43.17,2.464,2.572,55.28,2.748,2.63,0,17.39,-0.001126347,-0.001390047,2.5E-07
"2019-06-15 00:45:00",85357,"CKVY",12.76,46.2,46.53,46.76,46.2,92.5,93.9,92.3,0.984,44.66,45.01,44.14,1.566,2.012,88.1,24.77,1.754,0,17.39,-0.001035448,-0.001265562,2.5E-07
"2019-06-15 00:50:00",85358,"CKVY",12.75,46.76,46.57,46.94,46.2,94.5,94.7,92.4,1.027,44.9,45.49,44.15,0.918,1.172,197.2,23.49,1.315,0,17.38,-0.001035448,-0.001265562,2.5E-07
"2019-06-15 00:55:00",85359,"CKVY",12.76,47.19,47.17,47.56,46.7,91.3,94.6,91.3,1.008,45.36,45.72,44.74,0.914,0.777,250.4,32.72,3.507,0,17.39,-0.001035448,-0.001265562,2.5E-07
"2019-06-15 01:00:00",85360,"CKVY",12.76,45.9,46.56,47.26,45.84,91.9,91.9,90.4,0.967,44.1,44.9,43.53,1.322,1.153,276.4,13.95,3.069,0,17.39,-0.001694637,-0.00238177,2.5E-07
"2019-06-15 01:05:00",85361,"CKVY",12.76,46.09,45.79,46.21,45.6,93.9,93.9,91.8,0.995,43.82,44.57,43.48,2.167,1.677,276.5,15.74,4.384,0,17.39,-0.001694637,-0.00238177,2.5E-07
"2019-06-15 01:10:00",85362,"CKVY",12.76,45.97,46.12,46.22,45.91,93.1,93.9,93.1,0.982,44.36,44.57,44.06,1.894,2.224,274.1,5.476,3.507,0,17.39,-0.001694637,-0.00238177,2.5E-07
"2019-06-15 01:15:00",85363,"CKVY",12.76,46.34,46.01,46.34,45.66,94,94.2,93.1,1.006,44.3,44.76,43.84,1.788,1.769,357.8,23.44,2.411,0,17.39,-0.001255403,-0.001616383,2.5E-07
"2019-06-15 01:20:00",85364,"CKVY",12.75,46.83,46.61,46.96,46.16,92.7,94.1,92.7,1.011,44.89,45.23,44.35,1.656,1.82,31.56,12.7,2.85,0,17.39,-0.001255403,-0.001616383,2.5E-07
"2019-06-15 01:25:00",85365,"CKVY",12.75,46.53,46.98,47.33,46.46,91,93.2,90.5,0.981,44.9,45.36,43.93,2.134,1.771,25.28,19.01,3.069,0,17.39,-0.001255403,-0.001616383,2.5E-07
"2019-06-15 01:30:00",85366,"CKVY",12.74,47.21,46.96,47.39,46.34,91.3,93.3,91.1,1.009,44.83,45.34,44.01,2.627,2.45,331.9,10.5,3.726,0,17.39,-0.001159655,-0.001465705,2.5E-07
"2019-06-15 01:35:00",85367,"CKVY",12.74,46.96,47.23,47.45,46.83,89.7,91.3,89.6,0.982,44.6,45,43.99,2.353,2.52,265.9,36.93,2.63,0,17.39,-0.001159655,-0.001465705,2.5E-07
"2019-06-15 01:40:00",85368,"CKVY",12.72,46.34,46.45,46.96,46.22,91.7,91.8,89.2,0.981,43.81,44.1,43.48,2.093,2.21,222.3,7.641,3.069,0,17.39,-0.001159655,-0.001465705,2.5E-07
"2019-06-15 01:45:00",85369,"CKVY",12.73,44.86,45.52,46.46,44.8,93.4,93.4,90.8,0.944,43.32,44.31,42.67,2.21,2.125,222.9,5.858,4.384,0,17.39,-0.000854138,-0.001003361,2.5E-07
"2019-06-15 01:50:00",85370,"CKVY",12.74,44.24,44.55,44.98,44.18,94.6,94.6,93.4,0.935,43.02,43.24,42.73,1.973,2.119,267.2,36.67,2.85,0,17.39,-0.000854138,-0.001003361,2.5E-07
"2019-06-15 01:55:00",85371,"CKVY",12.72,44.3,44.27,44.49,44.06,95.9,95.9,94.6,0.949,43.02,43.35,42.65,1.706,1.872,294.3,23.96,1.534,0,17.39,-0.000854138,-0.001003361,2.5E-07
"2019-06-15 02:00:00",85372,"CKVY",12.72,43.44,44.03,44.37,43.44,95.4,96,95.3,0.914,42.91,43.29,42.2,0.692,1.219,197.6,50.76,1.315,0,17.39,-0.001435475,-0.001899343,2.5E-07
"2019-06-15 02:05:00",85373,"CKVY",12.71,44.18,43.82,44.24,43.32,97.2,97.2,95.3,0.957,42.88,43.47,42.1,0.592,0.614,90.6,2.727,1.315,0,17.39,-0.001435475,-0.001899343,2.5E-07
"2019-06-15 02:10:00",85374,"CKVY",12.71,44.31,44.13,44.37,43.81,97.8,97.9,96.9,0.969,43.43,43.81,43.03,0.79,0.683,91.8,0.16,1.973,0,17.39,-0.001435475,-0.001899343,2.5E-07
"2019-06-15 02:15:00",85375,"CKVY",12.7,44.18,44.16,44.43,43.87,98,98,97.5,0.965,43.56,43.85,43.22,0.749,0.788,91.9,0.167,1.534,0,17.39,-0.001992634,-0.002930995,2.5E-07
"2019-06-15 02:20:00",85376,"CKVY",12.7,44.8,44.56,44.8,44.24,98.2,98.3,98,0.991,44.08,44.34,43.72,1.165,0.867,17.62,30.28,2.411,0,17.39,-0.001992634,-0.002930995,2.5E-07
"2019-06-15 02:25:00",85377,"CKVY",12.71,44.86,44.96,45.36,44.74,97.3,98.3,97.3,0.984,44.44,44.91,44.04,1.382,1.299,1.572,11.56,2.63,0,17.39,-0.001992634,-0.002930995,2.5E-07
"2019-06-15 02:30:00",85378,"CKVY",12.71,44.92,45,45.35,44.74,96.8,97.6,96.8,0.981,44.3,44.71,44.01,1.746,1.547,61.25,17.82,1.754,0,17.39,-0.001816041,-0.002545969,2.5E-07
"2019-06-15 02:35:00",85379,"CKVY",12.7,45.61,45.37,45.79,44.86,97.3,97.6,96.8,1.012,44.64,45.13,44.04,1.27,1.579,83.5,0.04,0.658,0,17.39,-0.001816041,-0.002545969,2.5E-07
"2019-06-15 02:40:00",85380,"CKVY",12.7,45.24,45.6,45.79,45.17,96.1,97.3,96,0.986,44.76,45.02,44.13,0.78,1.028,34.76,17.06,1.534,0,17.39,-0.001816041,-0.002545969,2.5E-07
"2019-06-15 02:45:00",85381,"CKVY",12.7,44.74,44.99,45.24,44.68,95.8,96.1,95.7,0.965,43.89,44.19,43.58,0.367,0.543,28.8,0.093,0.658,0,17.39,-0.001841104,-0.002615148,2.5E-07
"2019-06-15 02:50:00",85382,"CKVY",12.7,45.24,44.98,45.43,44.56,97,97.1,95.8,0.996,44.05,44.67,43.46,0.537,0.369,81.9,46.25,1.973,0,17.39,-0.001841104,-0.002615148,2.5E-07
"2019-06-15 02:55:00",85383,"CKVY",12.7,42.9,44.66,45.74,42.9,93.5,97.3,93.5,0.877,43.51,45,41.15,1.133,0.799,118.3,7.5,3.288,0,17.39,-0.001841104,-0.002615148,2.5E-07
"2019-06-15 03:00:00",85384,"CKVY",12.69,42.4,42.6,42.9,42.28,95.7,95.7,93.4,0.881,41.22,41.46,40.87,1.635,1.383,142.3,10.6,2.411,0,17.39,-0.001870211,-0.002697845,2.5E-07
"2019-06-15 03:05:00",85385,"CKVY",12.67,43.7,42.84,43.7,42.28,98.3,98.3,95.6,0.951,42.03,43.26,41.13,2.009,1.93,170.2,10.79,2.63,0,17.39,-0.001870211,-0.002697845,2.5E-07
"2019-06-15 03:10:00",85386,"CKVY",12.69,42.53,43.62,44.19,42.46,96.5,98.4,96.5,0.892,43.06,43.75,41.55,1.418,1.775,221.9,45.49,1.754,0,17.39,-0.001870211,-0.002697845,2.5E-07
"2019-06-15 03:15:00",85387,"CKVY",12.68,42.53,42.38,42.53,42.22,97.5,97.5,96.3,0.902,41.55,41.88,41.29,1.084,1.212,295.4,22.2,1.534,0,17.39,-0.001592147,-0.002146405,2.5E-07
"2019-06-15 03:20:00",85388,"CKVY",12.66,43.39,42.98,43.52,42.46,98.8,98.8,97.5,0.944,42.52,43.2,41.81,0.972,0.997,294.8,7.361,2.192,0,17.39,-0.001592147,-0.002146405,2.5E-07
"2019-06-15 03:25:00",85389,"CKVY",12.67,42.53,42.75,43.45,42.22,98.4,98.8,97.9,0.91,42.31,43.15,41.71,0.822,0.874,297.5,1.626,1.096,0,17.39,-0.001592147,-0.002146405,2.5E-07
"2019-06-15 03:30:00",85390,"CKVY",12.67,42.78,42.67,42.78,42.47,98.8,98.8,98.3,0.923,42.31,42.49,42.03,0.597,0.757,298,0.114,0,0,17.39,-0.001927206,-0.002786424,2.5E-07
"2019-06-15 03:35:00",85391,"CKVY",12.68,42.91,42.9,43.16,42.6,99.2,99.3,98.7,0.931,42.65,42.94,42.28,0.206,0.41,74.49,29.12,1.096,0,17.39,-0.001927206,-0.002786424,2.5E-07
"2019-06-15 03:40:00",85392,"CKVY",12.68,42.17,42.48,43.03,41.98,99.2,99.3,98.6,0.905,42.24,42.83,41.65,0.181,0.178,78.44,0.048,0.658,0,17.39,-0.001927206,-0.002786424,2.5E-07
"2019-06-15 03:45:00",85393,"CKVY",12.67,42.05,41.96,42.23,41.8,99.6,99.6,99.1,0.904,41.77,42.04,41.58,0.181,0.181,78.49,0.04,0,0,17.39,-0.002183918,-0.003379266,2.5E-07
"2019-06-15 03:50:00",85394,"CKVY",12.67,42.66,42.43,42.85,41.92,100.1,100.2,99.5,0.93,42.42,42.9,41.82,0.029,0.084,78.47,0.024,0,0,17.39,-0.002183918,-0.003379266,2.5E-07
"2019-06-15 03:55:00",85395,"CKVY",12.67,42.29,42.33,42.66,41.92,100.2,100.2,99.8,0.918,42.35,42.7,41.89,0.412,0.15,64.69,11.42,1.973,0,17.39,-0.002183918,-0.003379266,2.5E-07
"2019-06-15 04:00:00",85396,"CKVY",12.67,41.74,41.88,42.29,41.61,100.2,100.2,100.1,0.899,41.93,42.35,41.64,1.003,0.738,55.31,4.372,2.411,0,17.39,-0.002159896,-0.003317592,2.5E-07
"2019-06-15 04:05:00",85397,"CKVY",12.66,41.92,41.96,42.23,41.61,100.2,100.2,100.1,0.905,42,42.28,41.65,1.333,1.225,59.32,0.128,1.973,0,17.39,-0.002159896,-0.003317592,2.5E-07
"2019-06-15 04:10:00",85398,"CKVY",12.65,42.54,42.31,42.6,41.67,100.1,100.2,100.1,0.926,42.36,42.65,41.71,0.921,1.191,59.41,0.101,0,0,17.39,-0.002159896,-0.003317592,2.5E-07
"2019-06-15 04:15:00",85399,"CKVY",12.64,41.61,42.3,42.54,41.61,100.2,100.2,100.1,0.894,42.34,42.6,41.66,0.833,0.784,182.1,65.88,3.069,0,17.39,-0.001921447,-0.002740736,2.5E-07
"2019-06-15 04:20:00",85400,"CKVY",12.64,40.62,40.59,41.61,40.25,100.2,100.2,99.7,0.861,40.59,41.66,40.21,1.366,1.052,248.7,6.951,3.288,0,17.39,-0.001921447,-0.002740736,2.5E-07
"2019-06-15 04:25:00",85401,"CKVY",12.66,41.18,41.14,41.37,40.62,100.1,100.2,100.1,0.879,41.18,41.41,40.66,1.811,1.629,240,1.212,2.63,0,17.39,-0.001921447,-0.002740736,2.5E-07
"2019-06-15 04:30:00",85402,"CKVY",12.66,41.8,41.36,41.8,41.06,100.2,100.2,100.1,0.901,41.4,41.86,41.09,1.311,1.625,238.8,0.152,0.438,0,17.39,-0.001786118,-0.002468055,2.5E-07
"2019-06-15 04:35:00",85403,"CKVY",12.64,41.24,40.94,41.86,40.56,100.2,100.2,100.1,0.881,40.99,41.89,40.59,1.013,1.151,359,22.43,2.192,0,17.39,-0.001786118,-0.002468055,2.5E-07
"2019-06-15 04:40:00",85404,"CKVY",12.64,41.86,41.63,41.92,41.18,100.2,100.2,100.1,0.903,41.68,41.99,41.23,0.796,0.877,337.5,25.6,1.534,0,17.39,-0.001786118,-0.002468055,2.5E-07
"2019-06-15 04:45:00",85405,"CKVY",12.65,41.18,41.56,41.98,41.12,100.1,100.2,100.1,0.879,41.61,42.03,41.17,0.907,0.87,66.08,15.88,1.096,0,17.39,-0.001928036,-0.002770589,0.002157163
"2019-06-15 04:50:00",85406,"CKVY",12.65,41.61,41.4,41.67,41.06,100.1,100.2,100.1,0.894,41.45,41.72,41.1,0.489,0.702,69.8,0.106,1.096,0,17.39,-0.001928036,-0.002770589,0.002157163
"2019-06-15 04:55:00",85407,"CKVY",12.64,41.61,41.54,41.68,41.43,100.2,100.2,100.1,0.894,41.59,41.72,41.46,0.261,0.363,69.78,0.056,0,0,17.39,-0.001928036,-0.002770589,0.002157163
"2019-06-15 05:00:00",85408,"CKVY",12.64,41.55,41.66,41.92,41.43,100.1,100.2,100.1,0.892,41.7,41.97,41.47,0.148,0.184,69.16,2.939,0,0,17.39,-0.002109283,-0.003203664,0.008705122
"2019-06-15 05:05:00",85409,"CKVY",12.64,40.94,41.22,41.74,40.81,100.1,100.2,100.1,0.871,41.27,41.79,40.85,0.48,0.27,289.3,48.92,2.63,0,17.39,-0.002109283,-0.003203664,0.008705122
"2019-06-15 05:10:00",85410,"CKVY",12.64,40.51,40.68,41.24,40.07,100.2,100.2,100,0.857,40.72,41.29,40.1,1.06,0.739,343.8,23.28,2.63,0,17.39,-0.002109283,-0.003203664,0.008705122
"2019-06-15 05:15:00",85411,"CKVY",12.64,40.69,40.79,41.12,40.44,100.1,100.2,100.1,0.862,40.83,41.17,40.49,1.709,1.378,12.55,18.93,2.411,0,17.39,0.0001443522,0.0001498165,0.02073958
"2019-06-15 05:20:00",85412,"CKVY",12.63,42.05,41.54,42.17,40.56,100.1,100.2,100,0.909,41.58,42.23,40.61,1.799,1.796,49.22,11.27,2.192,0,17.39,0.0001443522,0.0001498165,0.02073958
"2019-06-15 05:25:00",85413,"CKVY",12.64,42.66,42.23,42.79,41.8,100.2,100.2,100.1,0.931,42.27,42.84,41.83,1.538,1.75,46.57,8.23,1.973,0.01751817,17.39,0.0001443522,0.0001498165,0.02073958
"2019-06-15 05:30:00",85414,"CKVY",12.64,41.8,42.25,42.79,41.74,100.2,100.2,100.1,0.901,42.29,42.83,41.77,1.142,1.304,275.4,50.66,1.973,0.1098077,17.39,0.0001590519,0.0001614625,0.04427663
"2019-06-15 05:35:00",85415,"CKVY",12.62,41.98,42.21,42.6,41.68,99.8,100.2,99.8,0.904,42.25,42.64,41.7,1.085,1.156,249.7,14.1,2.411,0.3540205,17.39,0.0001590519,0.0001614625,0.04427663
"2019-06-15 05:40:00",85416,"CKVY",12.63,40.87,41.5,42.05,40.81,98.8,99.9,98.7,0.857,41.33,42.02,40.51,1.228,1.059,294.3,14.72,2.192,0.9439006,17.39,0.0001590519,0.0001614625,0.04427663
"2019-06-15 05:45:00",85417,"CKVY",12.63,39.82,40.23,40.93,39.82,98.9,98.9,98.3,0.823,39.89,40.62,39.53,1.417,1.432,268.3,17.64,2.411,1.696447,17.39,0.0004676761,0.0005263247,0.07719643
"2019-06-15 05:50:00",85418,"CKVY",12.62,40.44,39.8,40.44,39.51,99.9,99.9,98.7,0.852,39.6,40.42,39.22,1.32,1.343,319.2,8.74,1.754,2.720331,17.39,0.0004676761,0.0005263247,0.07719643
"2019-06-15 05:55:00",85419,"CKVY",12.63,40.94,40.99,41.31,40.44,100.1,100.2,99.9,0.871,41.03,41.36,40.42,1.171,1.325,347.2,8.32,1.973,4.055708,17.39,0.0004676761,0.0005263247,0.07719643
"2019-06-15 06:00:00",85420,"CKVY",12.62,41.31,41.18,41.43,40.82,100.1,100.2,100.1,0.883,41.22,41.48,40.85,0.976,1.054,0.044,0.034,1.534,6.125169,17.39,0.001088788,0.001167688,0.1144898
"2019-06-15 06:05:00",85421,"CKVY",12.64,39.52,39.67,41.37,39.08,100.1,100.2,99.3,0.824,39.65,41.42,38.93,1.265,1.082,122.9,32.01,3.288,8.638083,17.39,0.001088788,0.001167688,0.1144898
"2019-06-15 06:10:00",85422,"CKVY",12.65,40.7,39.78,40.7,39.27,100.2,100.2,100.1,0.863,39.82,40.75,39.3,0.978,1.101,144,0.119,1.096,11.26535,17.39,0.001088788,0.001167688,0.1144898
"2019-06-15 06:15:00",85423,"CKVY",12.65,40.88,40.71,40.88,40.51,100.1,100.2,100.1,0.869,40.75,40.93,40.54,0.731,0.807,143.9,0.088,0,13.68636,17.39,0.002029753,0.002160058,0.1545935
"2019-06-15 06:20:00",85424,"CKVY",12.66,40.51,41.01,41.31,40.45,100.1,100.2,100.1,0.857,41.05,41.36,40.48,0.531,0.607,211.9,40.09,2.63,15.9928,17.39,0.002029753,0.002160058,0.1545935
"2019-06-15 06:25:00",85425,"CKVY",12.67,40.51,40.73,41.19,40.39,100.1,100.2,100.1,0.857,40.77,41.24,40.42,1.257,0.879,274.2,7.605,2.63,18.70615,17.39,0.002029753,0.002160058,0.1545935
"2019-06-15 06:30:00",85426,"CKVY",12.76,40.82,40.95,41.19,40.45,100.1,100.2,100.1,0.867,41,41.24,40.48,1.761,1.55,267.9,24.32,2.63,29.90503,17.39,0.00512131,0.005450019,0.1960171
"2019-06-15 06:35:00",85427,"CKVY",12.84,40.45,40.59,40.95,40.33,100.1,100.2,100,0.855,40.63,41,40.36,1.874,1.854,317.1,7.605,2.63,48.9364,17.39,0.00512131,0.005450019,0.1960171
"2019-06-15 06:40:00",85428,"CKVY",12.93,41.57,40.91,41.57,40.39,100.1,100.2,100.1,0.892,40.96,41.62,40.42,1.685,1.772,330.2,10.36,2.63,71.12316,17.4,0.00512131,0.005450019,0.1960171
"2019-06-15 06:45:00",85429,"CKVY",13.02,43.23,42.44,43.23,41.57,100.1,100.2,100.1,0.952,42.48,43.29,41.6,1.908,1.785,354.2,19.27,3.069,87.96247,17.4,0.01029409,0.01094508,0.2386406
"2019-06-15 06:50:00",85430,"CKVY",13.12,43.91,43.59,43.98,43.11,99.4,100.2,99.3,0.97,43.59,43.84,43.16,2.404,2.146,314.7,7.193,4.822,99.84485,17.4,0.01029409,0.01094508,0.2386406
"2019-06-15 06:55:00",85431,"CKVY",13.22,44.53,44.3,44.59,43.85,96.9,99.4,96.9,0.968,43.84,44.01,43.62,3.011,2.717,308.8,9.67,4.822,110.6254,17.4,0.01029409,0.01094508,0.2386406
"2019-06-15 07:00:00",85432,"CKVY",13.29,45.27,44.93,45.27,44.47,93.9,96.9,93.9,0.965,43.69,43.87,43.49,3.652,3.344,299.5,14.04,5.918,120.2932,17.41,0.0139633,0.01506727,0.2808093
"2019-06-15 07:05:00",85433,"CKVY",13.39,45.95,45.56,45.95,45.09,92.8,94,92.8,0.978,43.77,44.1,43.42,3.516,3.639,278.3,11.43,4.822,130.679,17.41,0.0139633,0.01506727,0.2808093
"2019-06-15 07:10:00",85434,"CKVY",13.48,46.38,46.18,46.51,45.77,91.3,92.8,91.1,0.978,43.99,44.36,43.67,3.008,3.246,249,15.82,3.507,144.0448,17.41,0.0139633,0.01506727,0.2808093
"2019-06-15 07:15:00",85435,"CKVY",13.54,46.81,46.58,46.88,46.26,90.8,92.4,90.7,0.988,44.28,44.72,43.78,2.389,2.597,209.8,23.07,5.261,159.1499,17.41,0.0194911,0.02163188,0.3241682
"2019-06-15 07:20:00",85436,"CKVY",13.67,46.87,46.86,47.12,46.63,91.6,92.6,90.3,1,44.57,45.09,44.01,2.075,2.212,219.2,17.52,4.384,173.6901,17.41,0.0194911,0.02163188,0.3241682
"2019-06-15 07:25:00",85437,"CKVY",13.82,47.36,47.08,47.48,46.75,92,92.8,91.4,1.023,44.88,45.46,44.46,1.952,2.054,206.9,22.97,2.63,186.5563,17.42,0.0194911,0.02163188,0.3241682
"2019-06-15 07:30:00",85438,"CKVY",13.75,48.72,47.91,48.84,47.24,90.2,92,89.7,1.055,45.37,46.12,44.84,1.527,1.828,161.3,15.21,1.973,201.0003,17.42,0.02532061,0.02764088,0.3670005
"2019-06-15 07:35:00",85439,"CKVY",13.67,50.2,49.26,50.2,48.78,86.5,90.3,85.7,1.069,45.73,46.62,45.13,1.138,1.311,114.7,32.22,1.534,217.4754,17.42,0.02532061,0.02764088,0.3670005
"2019-06-15 07:40:00",85440,"CKVY",13.64,50.14,50.1,50.33,49.71,83.5,86.5,82.7,1.03,45.52,46.34,44.71,1.147,1.112,73.55,16.81,2.85,234.4279,17.42,0.02532061,0.02764088,0.3670005
"2019-06-15 07:45:00",85441,"CKVY",13.62,50.57,50.28,50.63,50.02,82.6,85.7,81.7,1.035,45.36,46.24,44.82,1.338,1.242,68.55,19.93,2.411,250.0694,17.42,0.03322647,0.03619227,0.4096194
"2019-06-15 07:50:00",85442,"CKVY",13.61,52.3,51.4,52.3,50.57,78.33,84.5,77.57,1.047,45.78,46.49,45.28,1.275,1.33,68.29,13.95,1.534,264.7484,17.42,0.03322647,0.03619227,0.4096194
"2019-06-15 07:55:00",85443,"CKVY",13.6,53.17,53.07,53.6,52.18,75.61,79.25,75.1,1.043,46.12,47.03,45.34,0.73,1.011,110.8,50.74,0.438,279.4032,17.43,0.03322647,0.03619227,0.4096194
"2019-06-15 08:00:00",85444,"CKVY",13.6,51.81,52.62,53.23,51.56,80,81.7,75.24,1.05,46.24,47.44,45.38,0.478,0.538,225.1,22.3,1.973,293.9587,17.43,0.0407499,0.04434352,0.4516261
"2019-06-15 08:05:00",85445,"CKVY",13.59,52.61,52.26,52.8,51.62,77.09,83.6,77.02,1.042,46.62,47.38,45.51,0.639,0.505,201,26.08,2.63,308.0226,17.43,0.0407499,0.04434352,0.4516261
"2019-06-15 08:10:00",85446,"CKVY",13.6,53.1,52.72,53.1,52.42,76.98,78.81,75.54,1.059,45.74,46.54,45.16,0.735,0.695,253.7,21.06,1.315,322.3269,17.43,0.0407499,0.04434352,0.4516261
"2019-06-15 08:15:00",85447,"CKVY",13.61,55.31,54.5,55.38,52.97,72.96,80,72.86,1.089,47.37,48.26,46.03,0.539,0.667,5.617,46.56,0.877,337.3005,17.43,0.04749456,0.05126071,0.4926991
"2019-06-15 08:20:00",85448,"CKVY",13.61,55.49,55.88,56.24,55.25,75.77,76.05,72.82,1.138,47.98,48.71,46.81,0.278,0.411,318.5,43.98,1.315,353.4456,17.43,0.04749456,0.05126071,0.4926991
"2019-06-15 08:25:00",85449,"CKVY",13.61,54.56,54.92,55.55,54.44,75.42,78.31,74.84,1.095,47.51,48.51,46.71,0.444,0.348,262.6,17.74,1.754,369.5507,17.44,0.04749456,0.05126071,0.4926991
"2019-06-15 08:30:00",85450,"CKVY",13.62,54.31,54.3,54.62,53.88,78.3,80.7,75.49,1.126,47.43,48.62,46.43,0.776,0.624,270.1,27.4,3.069,385.3647,17.44,0.0557083,0.05992694,0.5321103
"2019-06-15 08:35:00",85451,"CKVY",13.62,55.36,54.84,55.36,54.25,77.48,78.92,74.73,1.158,47.78,48.57,46.96,0.79,0.819,285,55.79,1.315,400.7691,17.44,0.0557083,0.05992694,0.5321103
"2019-06-15 08:40:00",85452,"CKVY",13.63,56.1,56.18,56.53,55.24,71.4,77.54,70.61,1.096,47.9,48.86,46.87,0.879,0.807,198.9,56.41,2.85,416.319,17.44,0.0557083,0.05992694,0.5321103
"2019-06-15 08:45:00",85453,"CKVY",13.63,55.79,56.09,56.65,55.73,71.98,79.16,71.37,1.093,48,50.01,46.85,1.173,0.968,190.1,25.72,3.946,430.403,17.44,0.06256734,0.06772084,0.5709269
"2019-06-15 08:50:00",85454,"CKVY",13.63,56.71,56.17,56.71,55.73,72.19,76.17,72.05,1.133,48.05,49.08,46.94,1.219,1.209,188.8,30.91,2.411,443.726,17.44,0.06256734,0.06772084,0.5709269
"2019-06-15 08:55:00",85455,"CKVY",13.64,57.87,57.58,58.31,56.71,70.81,76.03,67.45,1.159,48.29,50.51,46.68,1.131,1.193,177,53.13,4.384,457.767,17.44,0.06256734,0.06772084,0.5709269
"2019-06-15 09:00:00",85456,"CKVY",13.62,58.54,58.34,58.61,57.81,68.6,75.74,67.13,1.15,48.9,50.65,47.64,0.816,0.994,138.7,41.26,2.85,473.6591,17.44,0.0708349,0.07702351,0.6079296
"2019-06-15 09:05:00",85457,"CKVY",13.62,58.6,58.47,58.79,58.04,68.94,72.96,67.61,1.158,49,49.98,47.9,1.242,1.02,154.5,38.2,3.069,490.4034,17.44,0.0708349,0.07702351,0.6079296
"2019-06-15 09:10:00",85458,"CKVY",13.62,58.78,59.13,59.65,58.48,69.83,72.61,65.65,1.181,49.07,50.42,47.93,1.468,1.27,139.6,51.91,5.042,506.0737,17.44,0.0708349,0.07702351,0.6079296
"2019-06-15 09:15:00",85459,"CKVY",13.63,58.41,58.42,58.78,58.1,71.34,75.05,67.02,1.19,48.72,50.8,47.47,2.038,1.786,149.5,20.52,5.261,521.2312,17.44,0.07898595,0.08615159,0.6431994
"2019-06-15 09:20:00",85460,"CKVY",13.62,58.78,58.66,59.03,58.29,71.34,72.13,64.96,1.206,48.56,49.64,46.88,2.381,2.231,152.5,16.31,5.042,536.4496,17.44,0.07898595,0.08615159,0.6431994
"2019-06-15 09:25:00",85461,"CKVY",13.62,59.4,58.98,59.52,58.66,66.54,74.19,65.96,1.15,48.91,50.73,47.64,2.767,2.732,149.9,31.68,5.261,550.6743,17.44,0.07898595,0.08615159,0.6431994
"2019-06-15 09:30:00",85462,"CKVY",13.62,59.52,59.74,60.14,59.4,69.83,72.92,64.48,1.213,49.28,51.22,47.57,2.744,2.711,138.1,25.77,5.042,560.2001,17.44,0.08476629,0.09401631,0.6771686
"2019-06-15 09:35:00",85463,"CKVY",13.62,60.32,59.91,60.38,59.52,72.19,72.19,64.48,1.289,49.34,51.35,47.85,2.648,2.732,144.7,23.05,6.138,570.1865,17.44,0.08476629,0.09401631,0.6771686
"2019-06-15 09:40:00",85464,"CKVY",13.6,60.37,60.45,60.75,60,66.67,72.71,62.93,1.193,49.45,51.85,47.49,2.731,2.659,147.9,17.15,5.042,577.9402,17.44,0.08476629,0.09401631,0.6771686
"2019-06-15 09:45:00",85465,"CKVY",13.6,60.86,60.64,61.24,60,63.85,69.34,60.56,1.163,48.6,50.17,46.76,2.726,2.736,161.9,19.13,5.042,594.9497,17.44,0.09204566,0.1023409,0.7088121
"2019-06-15 09:50:00",85466,"CKVY",13.61,61.28,61.03,61.35,60.73,65.12,68.2,59.39,1.204,48.36,50.51,46.76,2.7,2.677,174.8,22.78,4.165,613.4894,17.44,0.09204566,0.1023409,0.7088121
"2019-06-15 09:55:00",85467,"CKVY",13.6,60.97,61.16,61.59,60.85,60.21,70.64,58.05,1.101,48.52,51.81,46.03,3.003,2.799,185.6,17.24,6.795,635.014,17.45,0.09204566,0.1023409,0.7088121
"2019-06-15 10:00:00",85468,"CKVY",13.6,62.45,61.81,62.45,61.03,62.54,64.22,57.4,1.205,47.99,50.05,46.34,2.983,3.051,160,18.15,6.138,652.3542,17.44,0.1020859,0.1138778,0.7395912
"2019-06-15 10:05:00",85469,"CKVY",13.6,62.45,62.6,62.82,62.33,56.75,67.62,56.33,1.093,49.36,51.8,46.85,3.412,3.189,170.1,23.91,5.918,668.9299,17.44,0.1020859,0.1138778,0.7395912
"2019-06-15 10:10:00",85470,"CKVY",13.59,62.14,62.55,62.82,62.08,58.63,66.04,56.78,1.117,48.97,51.22,46.95,3.701,3.524,175.7,12.65,7.014,671.8238,17.45,0.1020859,0.1138778,0.7395912
"2019-06-15 10:15:00",85471,"CKVY",13.59,62.45,61.8,62.45,61.34,61.1,70.94,56.44,1.177,48.55,52.69,46.04,4.026,3.848,185.6,12.72,5.48,639.8743,17.45,0.09961452,0.112513,0.7660959
"2019-06-15 10:20:00",85472,"CKVY",13.57,63.68,63.11,63.74,62.39,61.09,64.6,57.12,1.229,49.42,50.74,47.94,3.818,3.896,163.3,13.01,5.042,630.8407,17.45,0.09961452,0.112513,0.7660959
"2019-06-15 10:25:00",85473,"CKVY",13.58,63.3,63.53,63.98,63.12,60.58,63.97,54.17,1.202,49.05,51.47,46.72,3.094,3.512,171.5,18.21,5.042,632.0107,17.45,0.09961452,0.112513,0.7660959
"2019-06-15 10:30:00",85474,"CKVY",13.58,62.74,62.81,63.55,62.18,64.24,65.13,56.36,1.25,48.71,50.83,47.25,2.972,3.013,181.5,24.74,5.918,616.6823,17.45,0.09770365,0.1107623,0.7908721
"2019-06-15 10:35:00",85475,"CKVY",13.58,63.78,63.3,63.79,62.74,59.06,68.7,57.66,1.192,50.26,53.15,48.26,3.054,3.007,162,27.63,5.042,607.7889,17.44,0.09770365,0.1107623,0.7908721
"2019-06-15 10:40:00",85476,"CKVY",13.57,64.64,64.53,65.13,63.72,56.52,67.18,54.02,1.176,50.08,53.33,47.6,2.896,2.999,175.5,30.66,4.165,639.3447,17.45,0.09770365,0.1107623,0.7908721
"2019-06-15 10:45:00",85477,"CKVY",13.57,64.21,64.5,65.01,64.02,62.66,64.85,55.6,1.284,50.14,52.81,48.2,2.642,2.806,195.1,30.95,4.603,722.555,17.45,0.1220937,0.135801,0.8116308
"2019-06-15 10:50:00",85478,"CKVY",13.56,65.5,64.97,65.5,64.14,58.27,67.59,52.92,1.249,50.22,53.7,47.39,2.109,2.447,191.6,39.96,3.726,772.5147,17.45,0.1220937,0.135801,0.8116308
"2019-06-15 10:55:00",85479,"CKVY",13.56,66.49,65.76,66.49,65.44,54.6,59.78,46.68,1.211,48.37,51.41,44.86,1.997,2.123,163.1,42.84,4.384,783.8873,17.45,0.1220937,0.135801,0.8116308
"2019-06-15 11:00:00",85480,"CKVY",13.55,67.91,67.15,67.91,66.37,59.33,59.33,46.68,1.382,49.04,53.24,45.84,1.564,1.787,148.5,56.69,3.288,793.188,17.45,0.130641,0.1441992,0.8324899
"2019-06-15 11:05:00",85481,"CKVY",13.55,67.35,67.67,68.09,67.23,49.7,60.26,47.23,1.136,49.27,53.27,46.9,1.718,1.63,123.8,45.39,3.946,803.4883,17.45,0.130641,0.1441992,0.8324899
"2019-06-15 11:10:00",85482,"CKVY",13.56,67.91,67.78,68.46,67.11,51.79,61.35,46.62,1.207,49.93,54.1,46.19,1.672,1.517,70.29,54.84,5.699,814.1582,17.45,0.130641,0.1441992,0.8324899
"2019-06-15 11:15:00",85483,"CKVY",13.55,67.35,67.21,68.03,66.74,51.28,59.57,48.09,1.172,49.07,52.71,46.7,2.05,1.913,116.8,26.35,4.603,824.202,17.45,0.1379034,0.1513024,0.8489566
"2019-06-15 11:20:00",85484,"CKVY",13.54,68.95,68.24,69.01,67.35,54.7,59.64,45.48,1.321,50.02,54.02,46.72,1.98,1.964,134.3,49.34,4.603,833.452,17.45,0.1379034,0.1513024,0.8489566
"2019-06-15 11:25:00",85485,"CKVY",13.55,67.59,68.25,69.08,67.59,44.04,54.43,38.46,1.015,46.11,51.87,41.88,2.762,2.441,7.097,25.91,7.453,842.0744,17.45,0.1379034,0.1513024,0.8489566
"2019-06-15 11:30:00",85486,"CKVY",13.53,69.06,68.05,69.06,67.41,45.65,51.88,39.55,1.106,45.72,50.53,42.32,2.454,2.55,47.19,59.34,4.384,850.2247,17.45,0.1433549,0.1592527,0.8658045
"2019-06-15 11:35:00",85487,"CKVY",13.53,68.07,68.47,69.12,68.07,37.76,54.01,36.32,0.885,44.9,51.3,40.43,3.31,2.938,5.744,20.95,8.11,857.7926,17.45,0.1433549,0.1592527,0.8658045
"2019-06-15 11:40:00",85488,"CKVY",13.51,68.92,68.98,70.04,67.88,37.69,51.09,35.67,0.909,45.53,50.93,40.47,2.79,2.914,23.09,72.15,8.55,865.4412,17.45,0.1433549,0.1592527,0.8658045
"2019-06-15 11:45:00",85489,"CKVY",13.51,68.61,68.97,69.29,68.61,36.73,49.58,36.05,0.877,43.98,49.44,40.77,3.964,3.243,39.77,14.48,8.55,873.3652,17.45,0.1489685,0.1679371,0.8802889
"2019-06-15 11:50:00",85490,"CKVY",13.51,69.41,68.88,69.41,68.43,42.35,46.87,35.91,1.039,44.29,47.67,41,4.048,4.058,34.96,13.97,7.891,880.8378,17.45,0.1489685,0.1679371,0.8802889
"2019-06-15 11:55:00",85491,"CKVY",13.51,70.28,69.65,70.28,69.29,42.08,46.67,34.4,1.063,44.39,48.72,40.38,4.225,4.221,358.7,37.52,7.891,887.9684,17.45,0.1489685,0.1679371,0.8802889
"2019-06-15 12:00:00",85492,"CKVY",13.5,70.09,69.8,70.28,69.41,35.6,47.04,32.35,0.894,42.39,48.77,38.59,4.114,4.265,316.4,23.23,8.11,894.7657,17.45,0.1546823,0.1777914,0.8898699
"2019-06-15 12:05:00",85493,"CKVY",13.5,70.65,70.31,70.65,69.97,38.75,46.63,33.06,0.992,43.7,48.87,39.69,3.911,3.825,316.8,63.88,9.64,902.4586,17.45,0.1546823,0.1777914,0.8898699
"2019-06-15 12:10:00",85494,"CKVY",13.5,70.65,70.27,70.71,69.78,41.8,45.74,30.05,1.07,42.43,48.35,37.46,3.91,4.027,348.9,36.3,8.11,911.4803,17.45,0.1546823,0.1777914,0.8898699
"2019-06-15 12:15:00",85495,"CKVY",13.5,69.66,70.65,71.39,69.6,32.14,42.56,29.98,0.795,42.41,47.05,36.9,3.68,3.743,342.8,31.18,9.21,921.079,17.45,0.1603043,0.1835616,0.8959468
"2019-06-15 12:20:00",85496,"CKVY",13.49,70.52,70.2,70.65,69.6,37.69,45.02,32.14,0.96,42.78,48.21,38.64,3.588,3.679,34.9,25.51,7.672,927.8079,17.45,0.1603043,0.1835616,0.8959468
"2019-06-15 12:25:00",85497,"CKVY",13.5,70.71,70.72,71.14,70.4,35.7,45.47,31.93,0.915,43.45,48.92,39.15,4.234,3.887,11.35,26.01,8.33,932.5042,17.45,0.1603043,0.1835616,0.8959468
"2019-06-15 12:30:00",85498,"CKVY",13.48,71.02,70.91,71.26,70.58,33.1,45.98,31.28,0.858,44.09,49.34,39.02,4.51,4.483,33.35,27.22,8.55,936.1486,17.45,0.1628381,0.186612,0.8970301
"2019-06-15 12:35:00",85499,"CKVY",13.5,71.26,71.57,72.06,70.89,40.43,44.51,32.48,1.056,44.18,48.67,40.42,5.291,4.704,348.1,37.55,13.59,942.9384,17.45,0.1628381,0.186612,0.8970301
"2019-06-15 12:40:00",85500,"CKVY",13.49,71.26,70.98,71.39,70.58,34.26,44.27,33.03,0.895,44.17,48.21,40.47,6.175,5.71,13.16,22.27,10.96,950.6897,17.45,0.1628381,0.186612,0.8970301
"2019-06-15 12:45:00",85501,"CKVY",13.48,71.32,70.72,71.32,70.34,33.65,45.54,32.89,0.881,43.57,49.02,39.93,7.313,6.756,4.797,21.2,12.49,957.7592,17.45,0.1686668,0.1976619,0.8951137
"2019-06-15 12:50:00",85502,"CKVY",13.49,72.06,71.92,72.31,71.26,31.08,42.76,30.77,0.834,43.48,48.39,39.56,7.005,7.487,316.3,23.71,12.06,964.743,17.45,0.1686668,0.1976619,0.8951137
"2019-06-15 12:55:00",85503,"CKVY",13.47,72.36,72.04,72.42,71.81,31.14,43.72,30.77,0.845,43.77,48.71,39.51,7.018,6.935,339,26.75,14.03,969.4409,17.45,0.1686668,0.1976619,0.8951137
"2019-06-15 13:00:00",85504,"CKVY",13.49,72.42,71.77,72.48,71.06,33.03,38.64,28.37,0.897,42.19,45.32,37.51,7.184,7.082,326.3,14.48,14.03,922.9968,17.45,0.1637338,0.1972623,0.8919508
"2019-06-15 13:05:00",85505,"CKVY",13.47,73.33,72.91,73.39,72.35,35.69,40.42,31.93,1,44.3,47.55,40.82,7.954,7.461,330.6,20.71,15.12,917.3256,17.45,0.1637338,0.1972623,0.8919508
"2019-06-15 13:10:00",85506,"CKVY",13.48,72.59,72.55,73.39,71.72,40.15,43.16,32.68,1.097,44.99,48.51,41.41,7.916,8.08,295,22.51,13.15,886.0374,17.45,0.1637338,0.1972623,0.8919508
"2019-06-15 13:15:00",85507,"CKVY",13.48,73.75,73.17,74.13,72.09,32.85,44.02,30.08,0.934,45.89,50.42,39.33,7.072,7.442,292,23.64,11.84,904.3427,17.45,0.171051,0.2060999,0.8819539
"2019-06-15 13:20:00",85508,"CKVY",13.48,72.83,73.42,73.94,72.77,33.29,40.21,29.87,0.917,43.87,47.87,39.68,6.985,7.011,319.3,16.04,11.84,937.1489,17.45,0.171051,0.2060999,0.8819539
"2019-06-15 13:25:00",85509,"CKVY",13.48,73.57,73.26,73.76,72.46,30.59,41.31,29.46,0.864,43.75,48.33,39.31,7.668,7.272,295.3,22.18,14.03,983.178,17.45,0.171051,0.2060999,0.8819539
"2019-06-15 13:30:00",85510,"CKVY",13.48,73.26,73.47,73.82,73.2,30.01,38.29,27.47,0.839,42.23,46.48,38.02,7.493,7.614,263,32.69,8.77,1009.58,17.45,0.1802179,0.2161637,0.8739721
"2019-06-15 13:35:00",85511,"CKVY",13.48,71.84,72.58,73.32,71.78,32.33,38.19,27.81,0.862,41.57,45.86,37.65,6.513,7.03,277.5,22.93,10.52,930.2317,17.45,0.1802179,0.2161637,0.8739721
"2019-06-15 13:40:00",85512,"CKVY",13.48,73.14,72.41,73.2,71.59,33.43,41.86,29.32,0.931,43.53,48.46,39.1,5.736,6.055,293.4,42.75,13.15,817.9228,17.45,0.1802179,0.2161637,0.8739721
"2019-06-15 13:45:00",85513,"CKVY",13.47,74.74,73.99,74.92,73.01,37.61,41.89,28.5,1.105,44.89,49.86,38.53,6.247,6.002,261,29.74,12.49,840.7792,17.45,0.1592213,0.1909278,0.8605027
"2019-06-15 13:50:00",85514,"CKVY",13.47,73.94,74.26,74.92,73.69,33.84,40.62,28.64,0.968,44.15,48.72,40.14,6.778,6.493,289,18.02,9.86,933.9363,17.45,0.1592213,0.1909278,0.8605027
"2019-06-15 13:55:00",85515,"CKVY",13.47,72.33,72.44,74,71.53,29.46,36.34,29.46,0.798,41.59,44.94,38.74,7.528,7.282,302.8,14.57,15.34,960.7686,17.45,0.1592213,0.1909278,0.8605027
"2019-06-15 14:00:00",85516,"CKVY",13.47,73.01,72.74,73.14,72.27,36.2,38.4,27.54,1.004,41.28,46.1,37.44,7.09,7.339,324,31.61,10.96,919.5375,17.45,0.1662829,0.2009209,0.8455372
"2019-06-15 14:05:00",85517,"CKVY",13.45,73.63,73.54,73.81,73.07,34.66,37.06,27.54,0.981,41.82,45.48,38.08,7.281,7.222,313,15.56,10.74,897.4083,17.45,0.1662829,0.2009209,0.8455372
"2019-06-15 14:10:00",85518,"CKVY",13.46,73.81,73.69,74.18,73.32,30.35,40.08,27.06,0.864,43.12,48.24,37.52,6.582,6.859,312.7,18.45,14.47,987.3305,17.45,0.1662829,0.2009209,0.8455372
"2019-06-15 14:15:00",85519,"CKVY",13.47,73.01,72.03,73.81,70.92,33.57,36.79,28.64,0.931,41.23,44.54,37.8,7.433,6.983,338.8,11.02,14.47,868.4998,17.45,0.1550419,0.1890256,0.8267626
"2019-06-15 14:20:00",85520,"CKVY",13.45,72.95,73.24,74.06,72.83,28.16,38.77,26.72,0.779,41.2,46.76,36.87,7.421,7.519,327.9,24.82,12.06,823.2512,17.44,0.1550419,0.1890256,0.8267626
"2019-06-15 14:25:00",85521,"CKVY",13.45,73.94,73.27,74.06,72.95,31.38,41.65,26.92,0.897,41.1,49.03,37.08,6.611,6.923,346.6,24.83,10.52,808.9705,17.44,0.1550419,0.1890256,0.8267626
"2019-06-15 14:30:00",85522,"CKVY",13.46,74.31,74.38,74.92,73.94,35.28,38.91,27.13,1.021,43.19,48.06,38.54,6.367,6.344,280.1,29.21,14.25,956.5398,17.44,0.1812039,0.2170157,0.8051038
"2019-06-15 14:35:00",85523,"CKVY",13.45,74.18,73.99,74.55,73.57,30.79,37.75,27.68,0.888,41.71,46.59,38.42,6.962,6.6,310.8,17.56,14.91,968.988,17.44,0.1812039,0.2170157,0.8051038
"2019-06-15 14:40:00",85524,"CKVY",13.45,74,73.92,74.31,73.44,32.06,37.03,26.55,0.919,41.75,46.08,37.56,7.981,7.645,303.8,14.79,12.06,941.3248,17.44,0.1812039,0.2170157,0.8051038
"2019-06-15 14:45:00",85525,"CKVY",13.45,74.25,74.19,74.43,73.94,33.16,37.81,29.46,0.958,43.52,46.97,40.23,8.27,8.23,291.5,18.11,12.93,924.2353,17.44,0.1692817,0.2060691,0.7799878
"2019-06-15 14:50:00",85526,"CKVY",13.43,73.94,73.96,74.25,73.63,30.01,38.84,28.36,0.858,42.66,47.46,39.04,8.25,8.31,284,17.24,13.81,924.7783,17.44,0.1692817,0.2060691,0.7799878
"2019-06-15 14:55:00",85527,"CKVY",13.44,74.12,73.72,74.31,73.26,32.16,39.73,27.98,0.925,42.52,47.96,38.33,7.554,7.921,300.4,21.44,11.84,874.4422,17.44,0.1692817,0.2060691,0.7799878
"2019-06-15 15:00:00",85528,"CKVY",13.44,73.38,74.4,74.99,73.38,29.66,38.43,25.69,0.833,41.87,47.84,36.84,7.011,7.38,315.6,25.32,11.62,863.7755,17.44,0.1584577,0.1956438,0.7528675
"2019-06-15 15:05:00",85529,"CKVY",13.42,73.57,73.19,73.57,72.83,35.28,38.88,27.47,0.996,40.92,46.94,37.8,5.961,6.424,299,15.15,8.33,787.3763,17.44,0.1584577,0.1956438,0.7528675
"2019-06-15 15:10:00",85530,"CKVY",13.44,74.31,74.04,74.62,73.51,31.44,38.02,28.64,0.91,43.2,46.89,39.82,7.227,6.379,297.2,12.91,14.47,830.5412,17.44,0.1584577,0.1956438,0.7528675
"2019-06-15 15:15:00",85531,"CKVY",13.44,74.18,74.37,74.74,73.94,30.38,34.12,24.22,0.876,40.97,44.23,35.28,7.965,7.597,298.8,15.41,14.91,846.7944,17.44,0.1605996,0.1949826,0.7241541
"2019-06-15 15:20:00",85532,"CKVY",13.42,75.79,74.96,76.1,73.94,27.06,39.87,26.13,0.823,42.88,49.43,37.22,7.343,7.696,284.6,56.69,8.77,924.9769,17.44,0.1605996,0.1949826,0.7241541
"2019-06-15 15:25:00",85533,"CKVY",13.43,74.92,75.37,75.79,74.92,29.49,36.99,27.23,0.872,43.3,47.48,39.51,6.883,6.995,281.1,26.33,14.25,932.1563,17.44,0.1605996,0.1949826,0.7241541
"2019-06-15 15:30:00",85534,"CKVY",13.43,74.06,74.86,75.23,74,28.36,36.1,24.32,0.814,41.37,46.18,35.5,6.364,6.612,294.7,20.28,13.59,909.7939,17.44,0.1652807,0.2013437,0.6914518
"2019-06-15 15:35:00",85535,"CKVY",13.43,72.95,73.76,74.18,72.95,26.82,36.38,23.15,0.742,39.52,45.59,33.48,7.151,6.727,302.2,35.9,11.4,826.821,17.44,0.1652807,0.2013437,0.6914518
"2019-06-15 15:40:00",85536,"CKVY",13.42,74.99,74.27,75.36,72.77,26.58,33.19,25.07,0.787,40.3,44.29,36.45,6.999,7.272,256.4,11.6,11.62,737.5527,17.44,0.1652807,0.2013437,0.6914518
"2019-06-15 15:45:00",85537,"CKVY",13.42,75.42,75.14,75.66,74.74,25.35,34.8,23.33,0.762,40.17,45.81,34.92,6.172,6.477,266.8,21.24,11.4,747.9096,17.44,0.14538,0.1799708,0.660341
"2019-06-15 15:50:00",85538,"CKVY",13.42,75.79,75.45,76.03,74.92,28.12,33.5,20.96,0.855,39.75,45.07,32.97,6.263,6.188,243.2,19.15,18.85,810.9938,17.44,0.14538,0.1799708,0.660341
"2019-06-15 15:55:00",85539,"CKVY",13.42,75.29,75.46,75.91,75.17,24.87,33.77,24.87,0.744,41.33,44.96,36.95,7.012,6.798,274,16.63,16.66,891.804,17.44,0.14538,0.1799708,0.660341
"2019-06-15 16:00:00",85540,"CKVY",13.41,75.29,75.49,75.79,75.17,25.07,32.47,23.98,0.75,40.25,43.99,35.92,7.769,7.221,267.3,19.25,15.12,880.0881,17.44,0.165404,0.2014863,0.6240365
"2019-06-15 16:05:00",85541,"CKVY",13.4,74.68,74.64,75.29,74.37,28.02,31.14,22.33,0.821,37.68,42.09,33.6,7.389,7.662,250.7,27.03,10.52,847.3729,17.44,0.165404,0.2014863,0.6240365
"2019-06-15 16:10:00",85542,"CKVY",13.4,74.68,74.73,74.92,74.43,31.58,33.84,25.66,0.926,40.62,44.48,37.27,7.052,7.067,243.3,11.41,14.47,793.1326,17.44,0.165404,0.2014863,0.6240365
"2019-06-15 16:15:00",85543,"CKVY",13.4,71.9,73.34,74.68,71.84,31.37,33.98,25.42,0.838,39.54,42.79,35.73,6.51,6.975,246.5,21.01,12.49,670.9343,17.44,0.1152823,0.1494914,0.5875807
"2019-06-15 16:20:00",85544,"CKVY",13.4,69.86,70.52,71.9,69.56,33.15,39.9,31.17,0.826,41.75,44.7,38.98,7.526,6.755,262,11.65,16.66,464.3836,17.44,0.1152823,0.1494914,0.5875807
"2019-06-15 16:25:00",85545,"CKVY",13.41,69.11,69.55,69.99,68.99,38.73,38.77,32.54,0.941,41.3,43.04,39.13,7.635,7.705,261.6,9.4,14.03,275.7612,17.43,0.1152823,0.1494914,0.5875807
"2019-06-15 16:30:00",85546,"CKVY",13.41,72.8,70.75,72.87,68.99,32.7,40.96,32.7,0.9,42.96,45.68,41.76,8.47,8.05,270,10.17,11.62,220.5657,17.43,0.07671596,0.1051127,0.5458924
"2019-06-15 16:35:00",85547,"CKVY",13.4,73.91,73.57,74.04,72.8,33.15,39.69,30.07,0.947,43.38,47.69,40.63,8.85,8.83,273.2,11.54,13.37,413.906,17.43,0.07671596,0.1051127,0.5458924
"2019-06-15 16:40:00",85548,"CKVY",13.42,74.35,74.31,74.54,73.85,34.59,36.92,28.6,1.003,42.93,46.48,39.71,8.49,8.66,286.6,21.93,14.03,629.6163,17.43,0.07671596,0.1051127,0.5458924
"2019-06-15 16:45:00",85549,"CKVY",13.42,74.11,74.17,74.6,73.74,30.07,36.92,26.03,0.865,41.72,46.43,36.84,8.1,8.32,265.3,19.31,11.62,771.4026,17.43,0.1495679,0.1880904,0.5048322
"2019-06-15 16:50:00",85550,"CKVY",13.41,73.19,73.75,74.17,73.19,37.54,40.07,28.43,1.047,43.96,47.75,39.2,7.848,7.942,289.3,16.53,11.4,772.2114,17.43,0.1495679,0.1880904,0.5048322
"2019-06-15 16:55:00",85551,"CKVY",13.43,73.56,73.51,73.93,73.07,37.74,42.68,36.31,1.066,47.34,49.36,45.23,8.78,8.13,306.8,16.64,17.76,742.4152,17.43,0.1495679,0.1880904,0.5048322
"2019-06-15 17:00:00",85552,"CKVY",13.43,73.07,73.06,73.56,72.64,38.22,41.89,36.51,1.062,46.68,48.59,44.84,10.47,9.64,307.8,12.4,16.88,697.5041,17.43,0.1297969,0.1645903,0.4604875
"2019-06-15 17:05:00",85553,"CKVY",13.43,72.57,72.24,73.13,71.71,41.2,43.02,37.33,1.125,46.68,48.32,44.77,11.79,11.15,315.1,10.24,19.07,611.8676,17.43,0.1297969,0.1645903,0.4604875
"2019-06-15 17:10:00",85554,"CKVY",13.43,72.95,73.15,73.81,72.57,37.33,45.55,36.44,1.033,48.14,51.36,44.79,11.56,11.8,294.5,16.02,16.66,585.6484,17.43,0.1297969,0.1645903,0.4604875
"2019-06-15 17:15:00",85555,"CKVY",13.42,73.13,72.77,73.19,72.45,41.65,43.26,37.44,1.159,47.44,49.22,45.46,11.41,11.55,294.5,13.12,17.97,603.6594,17.43,0.1207743,0.1600292,0.4171244
"2019-06-15 17:20:00",85556,"CKVY",13.42,72.2,72.74,73.32,72.08,39.52,44.15,36.48,1.066,47.17,50.11,44.84,10.99,11.09,287.2,11.74,17.1,650.1955,17.43,0.1207743,0.1600292,0.4171244
"2019-06-15 17:25:00",85557,"CKVY",13.43,72.09,72.11,72.33,71.9,41.65,44.32,38.15,1.119,47.4,49.26,45.33,11.4,11.22,290.1,12.56,17.54,636.2325,17.43,0.1207743,0.1600292,0.4171244
"2019-06-15 17:30:00",85558,"CKVY",13.43,71.16,72.12,72.76,71.04,40.96,44.73,37.75,1.067,47,49.41,44.76,11.69,11.36,299.7,11.8,22.8,595.4869,17.43,0.112668,0.1505563,0.3744847
"2019-06-15 17:35:00",85559,"CKVY",13.44,69.62,69.63,71.1,69.06,46.1,46.44,39.18,1.139,45.75,48.14,43.77,11.85,12.07,303.5,13.55,19.51,485.0156,17.43,0.112668,0.1505563,0.3744847
"2019-06-15 17:40:00",85560,"CKVY",13.44,70.98,70.64,71.28,69.56,43.02,46.48,41.86,1.113,47.83,49.32,46.19,11.65,11.76,306.8,14.26,19.07,424.7617,17.43,0.112668,0.1505563,0.3744847
"2019-06-15 17:45:00",85561,"CKVY",13.43,71.84,71.47,71.84,70.85,43.26,46.69,40.28,1.153,47.8,49.93,46.22,10.91,11.39,311.1,15.56,16.44,436.1444,17.42,0.09601167,0.1318931,0.3313128
"2019-06-15 17:50:00",85562,"CKVY",13.44,71.72,72.19,72.52,71.59,42.68,45.76,37.03,1.132,47.41,50.27,44.19,10.31,10.36,326.4,12.32,17.54,536.5076,17.42,0.09601167,0.1318931,0.3313128
"2019-06-15 17:55:00",85563,"CKVY",13.43,71.72,71.86,72.15,71.53,46.96,46.96,38.94,1.246,47.67,50.43,45.35,9.93,10.16,316,13.77,15.12,587.4305,17.42,0.09601167,0.1318931,0.3313128
"2019-06-15 18:00:00",85564,"CKVY",13.44,70.98,71.31,71.84,70.92,37.27,46.86,35.83,0.964,45.53,50.37,42.82,9.73,9.72,295.2,12.46,17.54,534.6672,17.43,0.1019123,0.1363291,0.2881304
"2019-06-15 18:05:00",85565,"CKVY",13.43,71.96,71.18,71.96,70.67,38.23,41.1,36.34,1.023,44.53,46.87,42.81,9.61,9.82,298.1,13.16,14.69,492.3348,17.42,0.1019123,0.1363291,0.2881304
"2019-06-15 18:10:00",85566,"CKVY",13.44,71.66,71.91,72.21,71.66,40.01,40.76,35.66,1.059,45.15,46.91,43.35,9.7,9.61,298,12.88,16,495.8155,17.42,0.1019123,0.1363291,0.2881304
"2019-06-15 18:15:00",85567,"CKVY",13.44,71.29,71.74,72.09,71.29,35.07,43.84,33.64,0.917,44.8,48.81,41.45,9.53,9.55,299.8,18.82,17.1,520.8024,17.42,0.1055546,0.1405059,0.2460574
"2019-06-15 18:20:00",85568,"CKVY",13.44,71.66,71.64,71.9,71.29,35.07,40.55,34.36,0.929,44.1,46.62,42.02,9.29,9.27,310.3,14.65,13.59,526.6984,17.42,0.1055546,0.1405059,0.2460574
"2019-06-15 18:25:00",85569,"CKVY",13.45,71.22,71.36,71.78,70.98,35.18,40.52,33.36,0.918,43.11,46.49,41.02,8.16,8.67,298.1,18.43,11.4,481.9472,17.42,0.1055546,0.1405059,0.2460574
"2019-06-15 18:30:00",85570,"CKVY",13.44,71.41,71.53,71.84,71.22,37.68,41.31,34.05,0.989,44.16,46.83,41.6,7.077,7.732,320.3,16.38,9.43,441.6513,17.42,0.08689317,0.1186411,0.203805
"2019-06-15 18:35:00",85571,"CKVY",13.45,71.59,71.43,71.66,71.22,36.58,38.23,32.61,0.967,42.43,44.73,40.65,6.369,6.844,312.9,12.49,9.43,406.4007,17.42,0.08689317,0.1186411,0.203805
"2019-06-15 18:40:00",85572,"CKVY",13.45,71.9,71.77,71.96,71.47,35.9,38.84,31.58,0.958,42.66,45.43,39.99,6.289,6.359,313.1,12.37,10.3,379.0403,17.42,0.08689317,0.1186411,0.203805
"2019-06-15 18:45:00",85573,"CKVY",13.45,71.41,71.72,71.96,71.35,35.21,39.73,32.03,0.925,42.87,46.03,40.29,6.527,6.454,305.2,14.25,11.4,359.9216,17.42,0.0700703,0.09618235,0.1624438
"2019-06-15 18:50:00",85574,"CKVY",13.45,71.78,71.54,71.84,71.22,34.53,38.43,32.37,0.918,42.76,44.87,40.3,5.97,6.208,304.6,18.84,8.77,343.8804,17.42,0.0700703,0.09618235,0.1624438
"2019-06-15 18:55:00",85575,"CKVY",13.45,71.35,71.5,71.78,71.22,38.29,39.94,31.55,1.003,42.68,45.89,39.77,5.595,5.82,299.8,15.23,8.11,332.1998,17.42,0.0700703,0.09618235,0.1624438
"2019-06-15 19:00:00",85576,"CKVY",13.45,71.35,71.34,71.47,71.16,35.21,41.34,35.21,0.923,44.61,46.8,42.48,4.885,5.185,306.9,21.38,7.672,320.2461,17.42,0.06081443,0.08362427,0.1220601
"2019-06-15 19:05:00",85577,"CKVY",13.46,70.73,70.93,71.47,70.61,38.23,39.12,35.14,0.981,43.58,44.64,42.27,5.387,5.184,330.6,13.42,9.21,307.498,17.42,0.06081443,0.08362427,0.1220601
"2019-06-15 19:10:00",85578,"CKVY",13.44,70.85,70.91,71.22,70.67,39.94,40.35,35.07,1.029,44.21,45.66,41.93,5.335,5.314,327.6,13.82,7.234,292.194,17.42,0.06081443,0.08362427,0.1220601
"2019-06-15 19:15:00",85579,"CKVY",13.46,70.85,70.78,70.92,70.61,40.42,41.31,36.82,1.041,44.76,46.24,43.14,5.408,5.461,322.7,12.88,7.453,274.8513,17.42,0.05043488,0.07072689,0.08426832
"2019-06-15 19:20:00",85580,"CKVY",13.14,69.74,70.49,70.98,69.74,38.64,42.68,32.75,0.959,43.22,47.14,40.06,4.486,4.944,310.7,17.98,5.918,249.6794,17.42,0.05043488,0.07072689,0.08426832
"2019-06-15 19:25:00",85581,"CKVY",13.24,69.37,69.41,69.81,69.13,41.24,41.65,37.51,1.01,43.54,45.33,42.49,3.798,4.109,335.3,17.42,6.576,187.9535,17.42,0.05043488,0.07072689,0.08426832
"2019-06-15 19:30:00",85582,"CKVY",13.48,69.44,69.11,69.5,68.82,43.19,44.43,40.69,1.06,45.38,46.81,44.17,3.488,3.639,337.1,10.16,6.357,146.785,17.42,0.02409522,0.03907885,0.05056637
"2019-06-15 19:35:00",85583,"CKVY",13.47,69.74,69.47,69.74,69.25,40.21,44.63,38.5,0.998,44.91,46.99,43.05,3.655,3.556,3.282,13.02,5.48,142.2411,17.41,0.02409522,0.03907885,0.05056637
"2019-06-15 19:40:00",85584,"CKVY",13.47,69.99,69.9,70.11,69.62,43.23,47.71,39.53,1.082,46.29,49.28,44.07,3.199,3.462,1.969,21.18,2.85,177.9901,17.41,0.02409522,0.03907885,0.05056637
"2019-06-15 19:45:00",85585,"CKVY",13.46,70.11,69.98,70.24,69.87,39.25,45.49,38.5,0.986,45.88,48.19,43.59,2.617,2.914,357.1,10.48,3.507,196.172,17.41,0.0293831,0.04161422,0.02456921
"2019-06-15 19:50:00",85586,"CKVY",13.48,70.55,70.44,70.73,70.11,39.6,44.84,36.41,1.01,45.11,47.9,42.5,1.695,2.111,11.75,17.65,2.63,187.6084,17.41,0.0293831,0.04161422,0.02456921
"2019-06-15 19:55:00",85587,"CKVY",13.21,69.99,70.4,70.85,69.87,41.79,43.6,36.2,1.046,44.65,47.55,42.16,1.686,1.655,348.5,17.38,3.726,171.8348,17.41,0.0293831,0.04161422,0.02456921
"2019-06-15 20:00:00",85588,"CKVY",13.2,70.61,70.11,70.61,69.81,38.29,42.3,35.83,0.979,44.18,46.3,42.06,1.346,1.509,327.1,10.58,2.192,144.9376,17.42,0.0130137,0.01984758,0.01065773
"2019-06-15 20:05:00",85589,"CKVY",13.09,70.92,71.17,71.59,70.61,38.09,42.68,35.42,0.984,44.42,47.31,42.79,1.152,1.19,306.2,13.75,2.192,125.6709,17.41,0.0130137,0.01984758,0.01065773
"2019-06-15 20:10:00",85590,"CKVY",13.02,70.24,70.54,70.98,70.18,39.8,41.72,35.76,1.004,44.36,46.04,42.28,1.129,1.185,289,16.73,3.726,112.8633,17.41,0.0130137,0.01984758,0.01065773
"2019-06-15 20:15:00",85591,"CKVY",12.98,69.62,69.92,70.3,69.62,40.14,42.47,36.99,0.992,44.53,46.03,42.67,1.285,1.199,288.9,9.62,3.507,109.2539,17.41,0.004828428,0.007988668,0.003170627
"2019-06-15 20:20:00",85592,"CKVY",12.96,69.19,69.37,69.74,69.13,42.85,44.53,37.34,1.043,44.82,46.99,42.3,1.482,1.488,269,10.7,2.411,98.15765,17.41,0.004828428,0.007988668,0.003170627
"2019-06-15 20:25:00",85593,"CKVY",12.95,68.14,68.81,69.25,68.08,47.13,49.19,39.8,1.107,46.18,48.64,43.53,1.363,1.406,256.7,7.373,1.754,86.59715,17.41,0.004828428,0.007988668,0.003170627
"2019-06-15 20:30:00",85594,"CKVY",12.94,67.77,67.9,68.2,67.59,46.65,47.58,43.67,1.082,46.28,47.51,45.12,1.278,1.293,265,15.23,1.754,75.38586,17.41,0.002273145,0.004177326,9.497617E-05
"2019-06-15 20:35:00",85595,"CKVY",12.91,66.17,66.51,67.77,65.68,46.72,50.42,45.97,1.025,46.33,48.4,44.63,1.897,1.503,357.9,20.26,4.603,64.70097,17.41,0.002273145,0.004177326,9.497617E-05
"2019-06-15 20:40:00",85596,"CKVY",12.92,66.54,66.5,66.79,66.05,46.51,47.58,44.7,1.034,44.93,45.71,44.29,2.079,2.017,355.8,17,3.288,54.75152,17.41,0.002273145,0.004177326,9.497617E-05
"2019-06-15 20:45:00",85597,"CKVY",12.91,65.31,66.11,66.66,65.24,49.46,50.42,46.58,1.053,45.94,46.71,45.38,2.456,2.261,302.7,7.518,3.069,44.89607,17.41,0.001151133,0.002619046,2.5E-07
"2019-06-15 20:50:00",85598,"CKVY",12.91,63.95,64.76,65.31,63.83,51.69,52.23,49.46,1.05,46.17,46.74,45.68,2.156,2.308,313.7,11.75,3.507,32.19962,17.4,0.001151133,0.002619046,2.5E-07
"2019-06-15 20:55:00",85599,"CKVY",12.9,61.48,62.77,63.89,61.36,57.68,57.68,51.07,1.074,45.68,46.46,44.91,2.609,2.376,308.9,14.44,4.822,20.6322,17.4,0.001151133,0.002619046,2.5E-07
"2019-06-15 21:00:00",85600,"CKVY",12.89,59.57,60.8,61.48,59.57,59.19,59.67,57.65,1.03,46.17,46.81,45.34,2.76,2.623,318.4,9.22,4.384,11.82692,17.4,-0.0003620827,0.0004615633,2.5E-07
"2019-06-15 21:05:00",85601,"CKVY",12.89,58.28,59.06,59.63,58.22,63.5,63.5,58.67,1.055,45.34,45.98,45.04,3.072,2.965,316.1,11.06,3.946,8.222397,17.4,-0.0003620827,0.0004615633,2.5E-07
"2019-06-15 21:10:00",85602,"CKVY",12.88,56.55,57.7,58.28,56.49,67.68,67.68,63.54,1.056,46.29,46.77,45.93,2.686,2.946,342.7,71.06,3.507,5.888487,17.4,-0.0003620827,0.0004615633,2.5E-07
"2019-06-15 21:15:00",85603,"CKVY",12.89,55.63,56.04,56.55,55.56,70.73,71.42,67.68,1.067,46.17,46.72,45.67,2.253,2.465,81.2,25.83,3.507,3.921515,17.39,-0.001304449,-0.001014524,2.5E-07
"2019-06-15 21:20:00",85604,"CKVY",12.89,54.52,55.08,55.75,54.45,76.8,76.8,70.56,1.113,46.79,47.46,46.22,1.852,1.991,95.6,11.52,2.85,2.410446,17.39,-0.001304449,-0.001014524,2.5E-07
"2019-06-15 21:25:00",85605,"CKVY",12.88,53.3,53.76,54.58,53.17,80.4,80.4,76.87,1.114,47.44,47.75,47.15,1.685,1.769,115.6,9.44,3.069,1.345349,17.39,-0.001304449,-0.001014524,2.5E-07
"2019-06-15 21:30:00",85606,"CKVY",12.88,53.87,53.57,53.87,53.18,78.74,80.8,78.74,1.114,47.45,47.74,47.2,1.554,1.742,171.2,40.34,2.192,0.6611636,17.39,-0.004394421,-0.005747057,2.5E-07
"2019-06-15 21:35:00",85607,"CKVY",12.88,54.61,54.8,56.03,53.8,73.53,78.74,69.52,1.069,46.81,47.54,45.8,1.453,1.542,152.6,73.88,3.069,0.2644139,17.39,-0.004394421,-0.005747057,2.5E-07
"2019-06-15 21:40:00",85608,"CKVY",12.87,55.16,55.04,55.47,54.61,68.67,73.43,67.98,1.019,45.32,46.43,44.75,1.251,1.218,269.3,30.12,3.069,0.08916159,17.39,-0.004394421,-0.005747057,2.5E-07
"2019-06-15 21:45:00",85609,"CKVY",12.87,53.99,54.74,55.23,53.87,69.49,71.27,67.77,0.988,44.84,45.16,44.09,1.032,1.087,197.9,61.9,1.534,0.01564091,17.39,-0.005232404,-0.007173772,2.5E-07
"2019-06-15 21:50:00",85610,"CKVY",12.87,53.07,53.6,54.24,52.95,72.74,73.02,69.35,1,44.48,44.87,44.11,0.496,0.784,328.5,67.24,0.658,0,17.38,-0.005232404,-0.007173772,2.5E-07
"2019-06-15 21:55:00",85611,"CKVY",12.86,53.56,53.15,53.62,52.95,71,73.46,71,0.994,44.63,44.95,44.37,0.234,0.39,283.2,6.189,0.877,0,17.38,-0.005232404,-0.007173772,2.5E-07
"2019-06-15 22:00:00",85612,"CKVY",12.87,52.27,53.06,53.87,52.27,74.7,74.97,69.63,0.997,44.48,44.84,44.09,0.127,0.174,316.5,64.43,1.534,0,17.38,-0.007310909,-0.0110484,2.5E-07
"2019-06-15 22:05:00",85613,"CKVY",12.87,52.97,52.6,53.15,52.09,71.29,74.77,70.6,0.976,44.07,44.59,43.7,0.859,0.509,198.5,19.23,3.288,0,17.38,-0.007310909,-0.0110484,2.5E-07
"2019-06-15 22:10:00",85614,"CKVY",12.87,52.67,52.77,53.22,52.3,81.6,81.8,71.05,1.105,45.09,47.34,43.84,1.697,1.272,163.3,5.866,3.288,0,17.38,-0.007310909,-0.0110484,2.5E-07
"2019-06-15 22:15:00",85615,"CKVY",12.86,51.87,52.35,52.98,51.5,84.3,84.3,77.7,1.108,46.91,47.59,45.26,2.155,1.967,101.4,54.82,2.85,0,17.38,-0.005434663,-0.007529247,2.5E-07
"2019-06-15 22:20:00",85616,"CKVY",12.85,51.8,52,52.48,51.56,79.93,84.3,79.93,1.049,46.58,47.46,45.78,2.324,2.182,44.08,10.85,3.946,0,17.38,-0.005434663,-0.007529247,2.5E-07
"2019-06-15 22:25:00",85617,"CKVY",12.83,52.54,52.2,52.61,51.68,78.35,79.86,78.29,1.056,46.01,46.25,45.55,1.962,2.165,46.68,26.58,2.85,0,17.38,-0.005434663,-0.007529247,2.5E-07
"2019-06-15 22:30:00",85618,"CKVY",12.84,51.93,51.91,52.54,51.37,79.73,80.7,77.81,1.051,45.73,46.01,45.32,1.89,1.896,72.2,26.75,1.973,0,17.38,-0.004172891,-0.005361873,2.5E-07
"2019-06-15 22:35:00",85619,"CKVY",12.85,54.71,53.67,54.77,51.93,70.31,79.69,70.27,1.026,45.6,45.99,45.19,1.306,1.681,117.4,31.71,2.85,0,17.38,-0.004172891,-0.005361873,2.5E-07
"2019-06-15 22:40:00",85620,"CKVY",12.85,52.31,53.9,54.77,52.31,72.54,72.64,69.69,0.97,44.93,45.33,43.64,1.363,1.278,147,92,5.48,0,17.38,-0.004172891,-0.005361873,2.5E-07
"2019-06-15 22:45:00",85621,"CKVY",12.85,48,49.16,52.19,48,83.5,83.5,72.4,0.951,43.35,43.85,43.08,1.68,1.727,326.1,38,7.672,0,17.38,-0.004714254,-0.006288516,2.5E-07
"2019-06-15 22:50:00",85622,"CKVY",12.85,48.13,47.68,48.19,47.33,88.5,88.7,83.3,1.013,43.74,45,43.09,2.43,1.949,292.6,26.51,6.357,0,17.38,-0.004714254,-0.006288516,2.5E-07
"2019-06-15 22:55:00",85623,"CKVY",12.84,50.35,50.29,52.27,48.13,79.24,88.5,74.85,0.985,45.24,45.87,43.85,2.774,2.657,290,39.19,5.042,0,17.38,-0.004714254,-0.006288516,2.5E-07
"2019-06-15 23:00:00",85624,"CKVY",12.84,49.18,49.89,50.29,49.18,82.7,83.1,79.27,0.984,44.63,45.14,44.04,2.937,2.628,295.4,26.01,4.384,0,17.38,-0.003911419,-0.004923325,2.5E-07
"2019-06-15 23:05:00",85625,"CKVY",12.83,48.38,48.72,49.24,48.32,84.4,86.3,82.8,0.975,44.32,44.62,43.88,2.109,2.545,46.91,73.67,3.069,0,17.38,-0.003911419,-0.004923325,2.5E-07
"2019-06-15 23:10:00",85626,"CKVY",12.84,47.7,47.15,48.32,46.34,89.8,90.2,83.8,1.011,43.54,44.89,42.55,2.41,2.247,176.8,17.16,5.042,0,17.38,-0.003911419,-0.004923325,2.5E-07
"2019-06-15 23:15:00",85627,"CKVY",12.84,49.19,48.48,49.25,47.64,85.4,89.8,85.4,1.017,44.83,45.15,44.3,2.298,2.412,201.7,9.11,3.726,0,17.38,-0.004120022,-0.005236051,2.5E-07
"2019-06-15 23:20:00",85628,"CKVY",12.84,51.11,50.24,51.17,49.13,77.36,85.5,77.36,0.989,44.98,45.23,44.27,2.738,2.585,183.2,19.91,5.261,0,17.38,-0.004120022,-0.005236051,2.5E-07
"2019-06-15 23:25:00",85629,"CKVY",12.83,48.39,48.72,51.11,48.02,87,87.2,76.47,1.005,43.93,44.73,43.35,2.869,2.852,50.62,16.65,6.138,0,17.38,-0.004120022,-0.005236051,2.5E-07
"2019-06-15 23:30:00",85630,"CKVY",12.83,50.93,49.18,51.05,48.39,81.4,87,81.4,1.034,45.12,45.88,44.65,2.634,2.6,160.8,87,3.946,0,17.38,-0.003619445,-0.00446069,2.5E-07
"2019-06-15 23:35:00",85631,"CKVY",12.83,49.45,50.17,51.05,49.45,81.8,81.8,79.25,0.983,44.38,45.47,44.01,2.166,2.392,232.4,55.02,3.946,0,17.38,-0.003619445,-0.00446069,2.5E-07
"2019-06-15 23:40:00",85632,"CKVY",12.82,50.75,49.55,50.82,48.77,82.9,86.5,81.6,1.047,45.29,46.11,43.75,1.279,1.7,282.8,63.96,4.165,0,17.38,-0.003619445,-0.00446069,2.5E-07
"2019-06-15 23:45:00",85633,"CKVY",12.82,51.31,51.01,51.43,50.57,80.3,83,79.92,1.034,45.58,45.81,45.31,1.192,1.291,266.5,39.41,2.85,0,17.38,-0.00468932,-0.006210723,2.5E-07
"2019-06-15 23:50:00",85634,"CKVY",12.81,49.89,50.55,51.37,49.89,81.4,82.1,80.2,0.994,45.07,45.53,44.43,1.733,1.444,272.3,16.54,2.85,0,17.38,-0.00468932,-0.006210723,2.5E-07
"2019-06-15 23:55:00",85635,"CKVY",12.82,49.27,49.34,49.89,48.97,83.7,86.3,81.3,1,44.73,45.46,44.01,2.184,1.908,234.4,20.9,5.48,0,17.38,-0.00468932,-0.006210723,2.5E-07
"2019-06-16 00:00:00",85636,"CKVY",12.81,48.41,48.42,49.34,47.98,86.6,87.1,83.7,1.001,44.3,44.7,43.94,2.6,2.486,265.4,14.97,3.946,0,17.38,-0.004528451,-0.005932095,2.5E-07
"2019-06-16 00:05:00",85637,"CKVY",12.8,48.66,48.54,48.72,48.35,85.3,86.5,84.8,0.995,44.35,44.66,44.12,2.243,2.422,225.3,9.92,2.411,0,17.38,-0.004528451,-0.005932095,2.5E-07
"2019-06-16 00:10:00",85638,"CKVY",12.81,48.23,48.49,48.78,48.04,85.9,85.9,84.7,0.986,44.2,44.55,43.84,1.794,2.013,294.9,23.23,3.069,0,17.39,-0.004528451,-0.005932095,2.5E-07
"2019-06-16 00:15:00",85639,"CKVY",12.81,48.29,48.27,48.41,48.04,85.3,86.3,85,0.982,44.15,44.46,43.9,1.358,1.561,298.2,26.25,2.63,0,17.39,-0.004531804,-0.005926582,2.5E-07
"2019-06-16 00:20:00",85640,"CKVY",12.79,49.21,48.9,49.46,48.29,82.3,85.5,82.3,0.981,44.42,44.68,44.07,1.558,1.469,294.2,39.36,2.63,0,17.39,-0.004531804,-0.005926582,2.5E-07
"2019-06-16 00:25:00",85641,"CKVY",12.79,48.53,48.81,49.21,48.41,83.4,85.5,82.3,0.969,44.34,44.78,43.61,1.88,1.749,247.4,28.14,3.726,0,17.39,-0.004531804,-0.005926582,2.5E-07
"2019-06-16 00:30:00",85642,"CKVY",12.79,47.92,48.13,48.6,47.55,85.7,85.9,83.1,0.973,43.61,44.27,42.97,2.564,2.175,273.9,6.586,4.384,0,17.39,-0.004744259,-0.006296712,2.5E-07
"2019-06-16 00:35:00",85643,"CKVY",12.79,47.86,47.93,48.1,47.73,84.2,85.7,84.2,0.954,43.67,43.91,43.27,2.941,2.773,266,6.697,3.946,0,17.39,-0.004744259,-0.006296712,2.5E-07
"2019-06-16 00:40:00",85644,"CKVY",12.79,47.49,47.61,47.8,47.42,84.7,84.9,84.2,0.945,43.21,43.36,43,2.733,2.894,252.9,9.64,2.63,0,17.38,-0.004744259,-0.006296712,2.5E-07
"2019-06-16 00:45:00",85645,"CKVY",12.79,47.92,47.51,47.98,47.18,85.1,86.5,84.6,0.966,43.42,43.87,43.03,2.126,2.404,287.7,10.26,2.85,0,17.39,-0.003677187,-0.004545042,2.5E-07
"2019-06-16 00:50:00",85646,"CKVY",12.79,47.42,48.06,48.47,47.42,83.1,85.1,82.5,0.926,43.4,43.85,42.49,1.867,1.995,252.1,11.37,3.726,0,17.38,-0.003677187,-0.004545042,2.5E-07
"2019-06-16 00:55:00",85647,"CKVY",12.79,47.67,47.24,47.67,46.93,85.2,86.5,83.1,0.959,43.07,43.53,42.3,1.875,1.803,289.4,17.17,2.411,0,17.38,-0.003677187,-0.004545042,2.5E-07
"2019-06-16 01:00:00",85648,"CKVY",12.78,47.43,47.83,48.11,47.43,84.1,85.3,82.3,0.938,43.08,43.62,42.56,1.759,1.933,278.2,50.33,2.63,0,17.38,-0.00453429,-0.005947345,2.5E-07
"2019-06-16 01:05:00",85649,"CKVY",12.77,48.05,47.82,48.05,47.43,83.8,84.9,83.7,0.957,43.34,43.73,42.91,1.161,1.469,328.7,16.21,1.096,0,17.38,-0.00453429,-0.005947345,2.5E-07
"2019-06-16 01:10:00",85650,"CKVY",12.78,46.88,47.48,48.05,46.88,85.6,85.6,80.9,0.935,42.6,43.39,41.74,0.571,0.892,315.5,11.51,0,0,17.38,-0.00453429,-0.005947345,2.5E-07
"2019-06-16 01:15:00",85651,"CKVY",12.76,46.51,46.47,46.94,46.21,89.8,89.8,85.6,0.967,43.24,43.77,42.66,0.718,0.556,72.9,11.98,2.411,0,17.38,-0.00593652,-0.008485294,2.5E-07
"2019-06-16 01:20:00",85652,"CKVY",12.76,47.14,46.81,47.2,46.45,88.2,90,88.2,0.972,43.85,44.12,43.62,1.152,0.929,90.7,14.58,2.411,0,17.39,-0.00593652,-0.008485294,2.5E-07
"2019-06-16 01:25:00",85653,"CKVY",12.77,47.26,47.13,47.33,46.95,88.7,88.8,87.4,0.982,43.79,44.2,43.44,1.216,1.192,103.4,17.08,1.315,0,17.38,-0.00593652,-0.008485294,2.5E-07
"2019-06-16 01:30:00",85654,"CKVY",12.77,47.2,47.26,47.82,46.77,88.6,89,85.1,0.979,43.76,44.59,42.75,0.823,1.093,101.3,49.23,1.534,0,17.38,-0.005863363,-0.008326417,2.5E-07
"2019-06-16 01:35:00",85655,"CKVY",12.76,48.75,47.98,48.81,47.14,84.8,88.8,84.8,0.993,44.24,44.63,43.94,0.7,0.679,205.3,18.62,1.973,0,17.38,-0.005863363,-0.008326417,2.5E-07
"2019-06-16 01:40:00",85656,"CKVY",12.76,47.21,48.09,48.75,47.14,86.4,86.4,83.7,0.954,43.71,44.38,43.22,1.467,1.09,222.3,7.753,3.288,0,17.38,-0.005863363,-0.008326417,2.5E-07
"2019-06-16 01:45:00",85657,"CKVY",12.76,45.6,46.29,47.21,45.6,88.4,88.4,86.3,0.919,42.75,43.39,42.38,1.42,1.4,291,28.92,1.315,0,17.39,-0.005845579,-0.008299641,2.5E-07
"2019-06-16 01:50:00",85658,"CKVY",12.76,45.17,45.25,45.6,44.98,91.1,91.1,88.4,0.932,42.43,42.87,42.07,1.304,1.446,314.6,49.44,2.192,0,17.39,-0.005845579,-0.008299641,2.5E-07
"2019-06-16 01:55:00",85659,"CKVY",12.75,44.98,45.07,45.23,44.8,90.5,91.7,90.4,0.92,42.68,42.94,42.2,0.922,1.005,284.1,14.69,3.069,0,17.39,-0.005845579,-0.008299641,2.5E-07
"2019-06-16 02:00:00",85660,"CKVY",12.75,44.92,44.66,44.98,44.43,92.7,92.7,90,0.939,42.2,43.01,41.79,1.685,1.283,306.8,7.539,3.288,0,17.39,-0.005574233,-0.007787825,2.5E-07
"2019-06-16 02:05:00",85661,"CKVY",12.75,44.74,44.55,45.04,44.12,93,93,90.9,0.936,42.31,43.07,41.73,2.591,2.052,305.9,8.3,5.042,0,17.38,-0.005574233,-0.007787825,2.5E-07
"2019-06-16 02:10:00",85662,"CKVY",12.74,44.43,44.66,45.11,44.36,90.4,93.3,90.3,0.9,42.34,43.21,41.74,3.477,3.103,290.4,6.517,5.261,0,17.39,-0.005574233,-0.007787825,2.5E-07
"2019-06-16 02:15:00",85663,"CKVY",12.74,45.72,44.83,45.85,44.36,89.4,92,89.4,0.934,42.43,43.27,41.79,3.939,3.677,282.2,6.795,5.918,0,17.39,-0.003924099,-0.004874034,2.5E-07
"2019-06-16 02:20:00",85664,"CKVY",12.73,45.97,46.11,46.59,45.6,87.3,89.4,86.3,0.921,42.75,43.15,42.33,4.006,4.039,271,5.838,4.822,0,17.39,-0.003924099,-0.004874034,2.5E-07
"2019-06-16 02:25:00",85665,"CKVY",12.73,44.99,45.52,46.1,44.99,90.5,90.7,87.2,0.92,42.55,43.06,42.2,3.962,4.02,266.1,6.932,4.822,0,17.39,-0.003924099,-0.004874034,2.5E-07
"2019-06-16 02:30:00",85666,"CKVY",12.73,45.61,44.84,45.61,44.43,92,93,90.3,0.957,42.57,43.52,41.91,3.687,3.883,280.1,17.6,5.261,0,17.39,-0.002987822,-0.003472939,2.5E-07
"2019-06-16 02:35:00",85667,"CKVY",12.72,45.18,45.53,46.04,44.99,88.6,92.2,87.8,0.906,42.61,43.74,41.82,3.877,3.775,295.8,10.83,5.918,0,17.39,-0.002987822,-0.003472939,2.5E-07
"2019-06-16 02:40:00",85668,"CKVY",12.72,45.11,44.96,45.24,44.62,87.5,89.7,87.5,0.893,41.68,42.34,41.33,3.555,3.716,290.1,6.621,4.165,0,17.39,-0.002987822,-0.003472939,2.5E-07
"2019-06-16 02:45:00",85669,"CKVY",12.72,44.62,44.95,45.17,44.62,88,88.1,87.1,0.882,41.51,41.69,41.3,3.546,3.487,274.6,6.019,4.165,0,17.39,-0.003059607,-0.003590268,2.5E-07
"2019-06-16 02:50:00",85670,"CKVY",12.71,44,44.21,44.74,43.87,89.5,89.7,87.9,0.876,41.15,41.49,40.82,3.038,3.317,266.4,8.55,4.165,0,17.39,-0.003059607,-0.003590268,2.5E-07
"2019-06-16 02:55:00",85671,"CKVY",12.71,44.93,44.28,44.99,43.75,89.1,91.2,89,0.903,41.5,42.15,40.95,3.226,3.102,277.2,21.49,4.603,0,17.39,-0.003059607,-0.003590268,2.5E-07
"2019-06-16 03:00:00",85672,"CKVY",12.71,44.06,44.88,45.3,44.06,88.4,89.1,86,0.867,41.48,42.16,40.62,2.933,3.184,320.5,53.46,3.507,0,17.39,-0.003429607,-0.004142764,2.5E-07
"2019-06-16 03:05:00",85673,"CKVY",12.71,44.06,44.1,44.25,43.88,90.5,90.5,88.4,0.888,41.27,41.58,40.94,1.965,2.423,14.12,0.112,1.096,0,17.39,-0.003429607,-0.004142764,2.5E-07
"2019-06-16 03:10:00",85674,"CKVY",12.7,44.19,44.14,44.25,44,91,91.2,90.5,0.897,41.65,41.85,41.4,0.827,1.408,14.1,0.137,0.877,0,17.39,-0.003429607,-0.004142764,2.5E-07
"2019-06-16 03:15:00",85675,"CKVY",12.7,44.19,44.08,44.25,43.94,91.2,91.6,90.9,0.899,41.7,41.92,41.52,0.03,0.374,14.19,0.093,0,0,17.39,-0.005310941,-0.007306163,2.5E-07
"2019-06-16 03:20:00",85676,"CKVY",12.7,43.7,43.65,44.19,43.14,92.5,93.1,89.4,0.895,41.31,42.22,40.29,0.325,0.158,45.58,20.24,1.534,0,17.39,-0.005310941,-0.007306163,2.5E-07
"2019-06-16 03:25:00",85677,"CKVY",12.7,42.9,43.15,43.88,42.65,92.5,92.8,91.1,0.868,40.99,41.95,40.33,0.462,0.447,16.9,23.07,1.754,0,17.39,-0.005310941,-0.007306163,2.5E-07
"2019-06-16 03:30:00",85678,"CKVY",12.69,42.9,42.89,43.02,42.77,93.4,93.5,92.4,0.876,41.02,41.26,40.8,0.462,0.462,4.746,12.86,0,0,17.39,-0.006704857,-0.01024351,2.5E-07
"2019-06-16 03:35:00",85679,"CKVY",12.69,43.39,43.16,43.64,42.71,93.1,93.8,92.9,0.89,41.37,41.91,40.83,0.432,0.446,240.9,9.76,2.192,0,17.39,-0.006704857,-0.01024351,2.5E-07
"2019-06-16 03:40:00",85680,"CKVY",12.69,43.02,43.32,43.51,42.96,92.7,93.4,92.6,0.874,41.5,41.75,41.02,0.605,0.44,243.5,6.197,1.534,0,17.39,-0.006704857,-0.01024351,2.5E-07
"2019-06-16 03:45:00",85681,"CKVY",12.68,42.03,42.37,43.02,41.97,92.7,92.7,91.6,0.841,40.24,41.05,39.8,0.625,0.624,235,1.913,0.658,0,17.39,-0.00646077,-0.009701915,2.5E-07
"2019-06-16 03:50:00",85682,"CKVY",12.69,42.47,42.38,42.65,41.91,94.2,94.4,92.6,0.869,40.76,41.15,39.98,0.435,0.55,302.7,34.07,1.096,0,17.39,-0.00646077,-0.009701915,2.5E-07
"2019-06-16 03:55:00",85683,"CKVY",12.68,40.8,41.6,42.53,40.8,94,94.2,93,0.814,39.93,40.99,39.19,0.629,0.555,171,30.25,2.411,0,17.39,-0.00646077,-0.009701915,2.5E-07
"2019-06-16 04:00:00",85684,"CKVY",12.68,41.55,41,41.55,40.68,96.9,97,94,0.863,39.81,40.76,39.1,0.92,0.716,166.3,21.28,2.411,0,17.39,-0.006221555,-0.009229877,2.5E-07
"2019-06-16 04:05:00",85685,"CKVY",12.68,43.03,42.45,43.03,41.55,97.6,98.1,96.9,0.921,41.84,42.5,40.75,1.441,1.163,174.6,14.4,2.411,0,17.39,-0.006221555,-0.009229877,2.5E-07
"2019-06-16 04:10:00",85686,"CKVY",12.68,43.16,43.15,43.34,42.91,95.6,97.6,95.6,0.906,42.24,42.56,41.96,1.661,1.536,214.5,25.2,3.288,0,17.39,-0.006221555,-0.009229877,2.5E-07
"2019-06-16 04:15:00",85687,"CKVY",12.67,41.67,42.4,43.28,41.67,95.4,95.7,94.7,0.854,41.09,42.14,40.43,2.41,2.022,223.6,6.346,4.603,0,17.39,-0.00531376,-0.007254931,2.5E-07
"2019-06-16 04:20:00",85688,"CKVY",12.67,41.55,41.35,41.74,41.06,97.4,97.4,95.3,0.867,40.4,40.87,40.08,2.46,2.475,309.5,62.56,3.507,0,17.39,-0.00531376,-0.007254931,2.5E-07
"2019-06-16 04:25:00",85689,"CKVY",12.67,42.29,42.08,42.42,41.43,98.2,98.4,97.3,0.9,41.57,42,40.74,2.351,2.368,293.5,44.94,3.288,0,17.39,-0.00531376,-0.007254931,2.5E-07
"2019-06-16 04:30:00",85690,"CKVY",12.67,42.23,42.2,42.42,41.98,97.5,98.2,97.4,0.891,41.6,41.94,41.34,2.228,2.388,325.7,8.75,3.946,0,17.39,-0.004650783,-0.006015165,2.5E-07
"2019-06-16 04:35:00",85691,"CKVY",12.66,42.73,42.5,42.79,42.23,97.3,97.5,97.2,0.907,41.84,42.09,41.55,2.324,2.236,340.2,5.623,2.85,0,17.39,-0.004650783,-0.006015165,2.5E-07
"2019-06-16 04:40:00",85692,"CKVY",12.67,43.16,43.08,43.28,42.66,95.8,97.5,95.8,0.908,42.29,42.54,41.95,2.575,2.526,311.3,10.38,3.726,0,17.39,-0.004650783,-0.006015165,2.5E-07
"2019-06-16 04:45:00",85693,"CKVY",12.66,42.91,42.95,43.16,42.73,93.8,95.9,93.8,0.88,41.53,42.06,41.13,2.421,2.482,288.1,7.559,3.069,0,17.39,-0.00464023,-0.005999858,0.002146763
"2019-06-16 04:50:00",85694,"CKVY",12.65,41.18,42.06,42.85,41.12,93.4,93.8,92.8,0.82,40.23,41.19,39.28,2.063,2.224,210.5,54.52,2.85,0,17.39,-0.00464023,-0.005999858,0.002146763
"2019-06-16 04:55:00",85695,"CKVY",12.66,42.05,41.51,42.05,41.06,96.9,97,93.4,0.88,40.38,41.26,39.33,1.751,1.929,108.3,4.198,2.63,0,17.39,-0.00464023,-0.005999858,0.002146763
"2019-06-16 05:00:00",85696,"CKVY",12.65,41.3,41.74,42.17,41.3,96.3,97,96.2,0.85,40.85,41.4,40.31,1.012,1.37,194.4,92.2,0.877,0,17.39,-0.004929249,-0.00657521,0.008680901
"2019-06-16 05:05:00",85697,"CKVY",12.66,41,41.14,41.49,40.93,96.5,96.5,96.1,0.841,40.16,40.53,39.92,0.772,0.871,270.4,0.048,1.973,0,17.39,-0.004929249,-0.00657521,0.008680901
"2019-06-16 05:10:00",85698,"CKVY",12.64,41.12,41.19,41.61,40.62,97.3,97.4,96.4,0.852,40.39,40.93,39.68,0.663,0.605,277.6,10.07,2.85,0,17.39,-0.004929249,-0.00657521,0.008680901
"2019-06-16 05:15:00",85699,"CKVY",12.65,41.43,41.16,41.43,40.93,98.1,98.1,97.2,0.869,40.54,40.93,40.29,0.88,0.824,313.9,70.43,1.973,0,17.39,0.0002804679,0.0003884387,0.02069349
"2019-06-16 05:20:00",85700,"CKVY",12.65,41.43,41.06,41.49,40.62,98.4,98.4,97.5,0.872,40.52,41.02,40.01,0.96,0.955,339.7,42.77,1.973,0,17.39,0.0002804679,0.0003884387,0.02069349
"2019-06-16 05:25:00",85701,"CKVY",12.65,42.17,41.97,42.23,41.43,98.3,98.8,98.2,0.897,41.61,41.9,41.01,0.751,0.946,242.8,11.8,1.534,0.009738795,17.39,0.0002804679,0.0003884387,0.02069349
"2019-06-16 05:30:00",85702,"CKVY",12.65,42.05,42.11,42.29,41.92,97.4,98.3,97.4,0.885,41.55,41.8,41.26,0.545,0.586,233.5,54.34,1.096,0.08648702,17.39,0.0002580237,0.0003349332,0.04422888
"2019-06-16 05:35:00",85703,"CKVY",12.65,42.11,42.02,42.17,41.86,96.9,97.5,96.9,0.882,41.29,41.44,41.1,0.54,0.536,93,27.08,1.754,0.2854041,17.39,0.0002580237,0.0003349332,0.04422888
"2019-06-16 05:40:00",85704,"CKVY",12.64,41.92,42.22,42.42,41.92,95.4,97.2,95.4,0.862,41.26,41.59,40.72,0.784,0.602,150.6,11.74,2.63,0.9152445,17.39,0.0002580237,0.0003349332,0.04422888
"2019-06-16 05:45:00",85705,"CKVY",12.64,41.86,41.72,42.05,41.43,95.6,95.9,95.2,0.862,40.52,40.89,40.2,1.503,1.193,171.6,17.47,3.507,2.518958,17.39,0.0007718098,0.0009317405,0.07707938
"2019-06-16 05:50:00",85706,"CKVY",12.64,42.48,42.09,42.6,41.74,94.6,95.7,94.6,0.873,40.86,41.27,40.47,2.035,1.717,203.1,20.78,4.165,4.42628,17.39,0.0007718098,0.0009317405,0.07707938
"2019-06-16 05:55:00",85707,"CKVY",12.64,42.17,42.37,42.54,42.11,93.6,94.6,93.3,0.854,40.69,41.11,40.38,2.629,2.395,210.3,7.017,4.165,6.025951,17.39,0.0007718098,0.0009317405,0.07707938
"2019-06-16 06:00:00",85708,"CKVY",12.64,42.05,42.1,42.23,41.92,94.5,94.5,93.6,0.858,40.52,40.72,40.36,2.914,2.708,217.8,11.35,4.384,7.102034,17.39,0.001779981,0.002358039,0.1143035
"2019-06-16 06:05:00",85709,"CKVY",12.65,42.42,42.19,42.48,41.98,94,94.7,94,0.866,40.7,40.91,40.51,3.307,3.207,230.4,6.451,4.822,8.75659,17.4,0.001779981,0.002358039,0.1143035
"2019-06-16 06:10:00",85710,"CKVY",12.66,42.48,42.4,42.54,42.29,93.8,94.1,93.6,0.866,40.74,40.97,40.6,2.908,3.116,252.5,6.358,2.85,11.42213,17.4,0.001779981,0.002358039,0.1143035
"2019-06-16 06:15:00",85711,"CKVY",12.66,42.54,42.5,42.67,42.3,93.6,94,93.4,0.866,40.83,41.01,40.64,2.405,2.657,217.5,10.86,2.85,14.51448,17.4,0.003014663,0.003842136,0.1541864
"2019-06-16 06:20:00",85712,"CKVY",12.67,42.67,42.75,42.91,42.42,93.4,94.1,93.4,0.868,41.1,41.29,40.7,1.676,2.109,233.9,17.95,3.288,17.87983,17.4,0.003014663,0.003842136,0.1541864
"2019-06-16 06:25:00",85713,"CKVY",12.68,42.3,42.32,42.79,42.11,93.7,93.7,92.8,0.859,40.54,41.03,40.27,1.108,1.403,42.44,7.856,1.315,21.94484,17.4,0.003014663,0.003842136,0.1541864
"2019-06-16 06:30:00",85714,"CKVY",12.69,42.36,42.38,42.48,42.23,94.1,94.1,93.7,0.864,40.75,40.9,40.56,0.608,0.88,338.9,38.16,0.877,27.38343,17.4,0.004610729,0.005258372,0.1958454
"2019-06-16 06:35:00",85715,"CKVY",12.71,42.79,42.61,42.91,42.3,94.4,94.4,94,0.882,41.06,41.41,40.7,0.464,0.373,328,12.72,2.411,33.8177,17.4,0.004610729,0.005258372,0.1958454
"2019-06-16 06:40:00",85716,"CKVY",12.73,43.28,43.06,43.35,42.79,93.8,94.8,93.7,0.893,41.57,41.75,41.29,0.759,0.623,227.7,82.2,3.507,40.16127,17.4,0.004610729,0.005258372,0.1958454
"2019-06-16 06:45:00",85717,"CKVY",12.75,43.41,43.32,43.47,43.22,92.7,93.8,92.6,0.886,41.46,41.71,41.26,0.975,0.809,297.5,25.64,1.973,45.80426,17.4,0.006945003,0.007547444,0.2383931
"2019-06-16 06:50:00",85718,"CKVY",12.78,43.59,43.47,43.71,43.16,92.2,92.7,92.2,0.888,41.47,41.63,41.17,1.016,1.045,327.5,9.36,2.192,51.4509,17.4,0.006945003,0.007547444,0.2383931
"2019-06-16 06:55:00",85719,"CKVY",12.81,43.03,43.37,43.65,43.03,91.8,92.2,91.4,0.866,41.12,41.55,40.8,1.302,1.102,301.4,5.539,2.85,57.27612,17.4,0.006945003,0.007547444,0.2383931
"2019-06-16 07:00:00",85720,"CKVY",12.85,43.34,43.16,43.41,42.97,93.2,93.3,91.8,0.89,41.19,41.59,40.82,1.674,1.555,304.6,7.233,3.069,64.26617,17.4,0.009771719,0.01077478,0.2818787
"2019-06-16 07:05:00",85721,"CKVY",12.95,43.72,43.58,43.84,43.22,93,93.4,93,0.9,41.76,41.98,41.42,1.631,1.68,307.5,6.841,1.754,73.30843,17.4,0.009771719,0.01077478,0.2818787
"2019-06-16 07:10:00",85722,"CKVY",13.11,44.46,44.05,44.52,43.65,93.4,93.4,93,0.93,42.22,42.74,41.78,1.131,1.393,312.5,10,1.096,89.09686,17.4,0.009771719,0.01077478,0.2818787
"2019-06-16 07:15:00",85723,"CKVY",13.26,45.32,44.93,45.44,44.39,93.1,93.5,93.1,0.958,43.12,43.62,42.61,0.679,0.857,340.3,11.45,1.534,114.1378,17.4,0.01590581,0.01728538,0.3249094
"2019-06-16 07:20:00",85724,"CKVY",13.38,46.25,45.79,46.25,45.26,92.2,93,92.2,0.983,43.8,44.24,43.35,0.774,0.717,335.9,11.57,2.411,139.9794,17.41,0.01590581,0.01728538,0.3249094
"2019-06-16 07:25:00",85725,"CKVY",13.47,46.25,46.14,46.31,46,91.1,92.2,90.4,0.971,43.66,44.11,43.38,1.073,0.953,299.7,30.12,2.85,159.3137,17.41,0.01590581,0.01728538,0.3249094
"2019-06-16 07:30:00",85726,"CKVY",13.86,46.75,46.4,46.87,46.07,86.3,91.2,86.3,0.937,43.28,43.94,42.61,1.601,1.382,308.5,17.45,3.726,174.262,17.41,0.02328795,0.02519284,0.3676567
"2019-06-16 07:35:00",85727,"CKVY",13.76,47.48,47.29,47.48,46.75,86.8,88,85.3,0.969,43.56,44.07,42.88,1.759,1.645,291.7,14.78,3.288,200.5794,17.41,0.02328795,0.02519284,0.3676567
"2019-06-16 07:40:00",85728,"CKVY",13.68,47.36,47.42,47.67,47.24,82.2,87,82.2,0.914,43.02,43.96,42.19,2.18,1.954,274.9,13.56,4.165,227.3297,17.42,0.02328795,0.02519284,0.3676567
"2019-06-16 07:45:00",85729,"CKVY",13.63,48.22,47.92,48.41,47.3,82.2,86.4,82.1,0.944,43.43,44.56,42.18,2.331,2.226,257.3,10.64,4.384,248.5827,17.42,0.03172449,0.0349257,0.4110042
"2019-06-16 07:50:00",85730,"CKVY",13.59,48.84,48.38,48.97,48.1,86.4,86.4,80.9,1.015,43.48,45.11,42.54,2.644,2.535,245.6,13.17,3.507,264.5651,17.42,0.03172449,0.0349257,0.4110042
"2019-06-16 07:55:00",85731,"CKVY",13.57,49.03,48.86,49.03,48.66,84.8,86.4,82.2,1.003,44.3,45.17,43.5,2.703,2.67,234.1,15.58,4.384,284.6068,17.42,0.03172449,0.0349257,0.4110042
"2019-06-16 08:00:00",85732,"CKVY",13.56,49.46,49.32,49.58,49.03,83.1,85.6,82.2,1,44.62,45.29,44.02,2.544,2.678,217.7,26.45,3.288,307.1835,17.42,0.03935158,0.04358964,0.4529178
"2019-06-16 08:05:00",85733,"CKVY",13.57,51.13,50.1,51.19,49.4,80.8,86.2,80.8,1.034,45.4,46.8,44.5,1.877,2.215,224.9,43.58,1.973,322.7156,17.43,0.03935158,0.04358964,0.4529178
"2019-06-16 08:10:00",85734,"CKVY",13.57,50.57,50.95,51.37,50.45,80.5,81.1,76.61,1.009,44.62,45.47,43.74,1.391,1.608,236.1,31.2,2.411,335.5675,17.43,0.03935158,0.04358964,0.4529178
"2019-06-16 08:15:00",85735,"CKVY",13.58,51.19,50.78,51.19,50.45,77.19,81.6,75.65,0.99,44.33,45.52,43.31,1.019,1.191,263,17.94,2.192,344.4023,17.43,0.04604598,0.05044576,0.4940048
"2019-06-16 08:20:00",85736,"CKVY",13.59,52.17,51.54,52.23,51.06,74.54,78.26,74.41,0.991,44.23,45.12,43.47,1.067,1.065,252.2,29.4,1.754,357.1779,17.43,0.04604598,0.05044576,0.4940048
"2019-06-16 08:25:00",85737,"CKVY",13.59,54.14,53.47,54.14,52.11,71.21,75.29,68.7,1.018,44.79,46.5,43.74,0.754,0.879,106.4,50,2.63,372.6127,17.43,0.04604598,0.05044576,0.4940048
"2019-06-16 08:30:00",85738,"CKVY",13.6,56.36,55.27,56.36,54.02,68.7,71.24,66.4,1.064,45.35,46.96,44.04,0.565,0.615,103,49.38,1.754,393.0109,17.43,0.05560861,0.06036241,0.5345479
"2019-06-16 08:35:00",85739,"CKVY",13.6,57.71,56.97,57.77,56.36,63.99,70.48,62.35,1.041,45.9,47.08,44.82,0.467,0.506,103.2,47.02,1.534,410.4673,17.43,0.05560861,0.06036241,0.5345479
"2019-06-16 08:40:00",85740,"CKVY",13.61,57.59,57.56,57.89,57.22,65.09,68.08,61.52,1.054,45.72,47.21,44.31,0.502,0.544,50.88,50.28,2.85,426.2913,17.44,0.05560861,0.06036241,0.5345479
"2019-06-16 08:45:00",85741,"CKVY",13.62,58.2,57.65,58.26,57.28,65.19,67.67,62.72,1.08,45.79,47.06,44.82,0.47,0.538,6.218,77.33,1.754,441.4567,17.44,0.06556659,0.07081988,0.5727704
"2019-06-16 08:50:00",85742,"CKVY",13.62,58.2,58.57,59.13,58.08,62.17,67.11,58.33,1.03,45.9,48.18,43.72,0.575,0.476,5.085,44.12,2.411,455.8188,17.44,0.06556659,0.07081988,0.5727704
"2019-06-16 08:55:00",85743,"CKVY",13.63,59.06,58.75,59.19,58.2,62.45,67.73,58.19,1.067,45.94,48.2,44.03,0.666,0.571,40.8,42.49,3.069,469.1243,17.44,0.06556659,0.07081988,0.5727704
"2019-06-16 09:00:00",85744,"CKVY",13.63,59.67,59.15,59.74,58.69,59.01,64.84,55.65,1.03,45.01,47.86,42.96,0.694,0.681,16.75,42.1,2.192,484.3076,17.44,0.07339422,0.0793677,0.6106434
"2019-06-16 09:05:00",85745,"CKVY",13.63,59.78,59.27,59.78,58.74,62.16,62.16,57.12,1.089,44.96,46.83,43.76,0.859,0.82,87.9,83.9,3.069,499.8064,17.44,0.07339422,0.0793677,0.6106434
"2019-06-16 09:10:00",85746,"CKVY",13.62,60.39,60.19,60.52,59.78,64.14,64.14,54.78,1.149,45.59,48.25,43.82,0.771,0.848,220.7,93,2.411,515.8873,17.44,0.07339422,0.0793677,0.6106434
"2019-06-16 09:15:00",85747,"CKVY",13.62,60.27,60.63,60.89,60.2,58.38,64.35,52.75,1.041,44.97,48.45,43.38,1.229,0.88,143.6,31.9,3.726,529.8146,17.44,0.08159416,0.08878961,0.6471366
"2019-06-16 09:20:00",85748,"CKVY",13.62,60.39,60.25,60.51,60.02,52.2,62.32,52.2,0.935,44.62,47.42,42.82,1.235,1.209,164,65.57,3.069,543.817,17.44,0.08159416,0.08878961,0.6471366
"2019-06-16 09:25:00",85749,"CKVY",13.62,60.76,60.56,60.94,60.14,51.48,59.61,49.19,0.934,43.07,46.65,41.32,1.621,1.403,111.2,36.1,4.384,557.9434,17.45,0.08159416,0.08878961,0.6471366
"2019-06-16 09:30:00",85750,"CKVY",13.62,60.76,60.65,60.88,60.39,51.72,57.38,49.84,0.938,43.29,45.52,41.81,1.558,1.701,153.5,33.42,2.85,572.1824,17.45,0.08913231,0.09829663,0.6829876
"2019-06-16 09:35:00",85751,"CKVY",13.61,62.17,61.59,62.3,60.63,48.98,56.18,48.57,0.934,43.52,46.17,42.09,1.315,1.42,146.9,43.1,1.315,586.2606,17.45,0.08913231,0.09829663,0.6829876
"2019-06-16 09:40:00",85752,"CKVY",13.61,61.73,62.4,63.03,61.61,54.63,58.51,47.33,1.026,44.75,47.77,42.32,1.226,1.259,138.2,67.59,3.726,600.2889,17.45,0.08913231,0.09829663,0.6829876
"2019-06-16 09:45:00",85753,"CKVY",13.61,62.22,62.11,62.59,61.67,53.77,58.23,48.42,1.028,44.09,47.45,42.26,0.772,0.986,256.9,85.3,1.534,614.1161,17.45,0.09718203,0.1065973,0.7145989
"2019-06-16 09:50:00",85754,"CKVY",13.6,61.84,62.25,62.71,61.72,53.8,60.01,50.48,1.014,44.99,48.54,43.43,1.187,1.031,181.1,35.64,3.946,627.2855,17.45,0.09718203,0.1065973,0.7145989
"2019-06-16 09:55:00",85755,"CKVY",13.6,62.58,62.29,62.82,61.65,50.3,58.05,50.2,0.973,45.49,47.75,43.02,1.106,1.159,202.4,56.12,3.069,639.937,17.45,0.09718203,0.1065973,0.7145989
"2019-06-16 10:00:00",85756,"CKVY",13.6,62.64,62.48,62.95,61.9,52.6,59.49,50.3,1.02,45.77,48.59,43.71,1.743,1.412,112.9,58.13,4.165,652.6023,17.45,0.1036085,0.1132772,0.7429329
"2019-06-16 10:05:00",85757,"CKVY",13.57,63.01,62.43,63.07,62.08,55,61.89,51.84,1.08,46.04,49.4,44.32,1.919,1.894,78.81,40.36,4.384,665.6414,17.45,0.1036085,0.1132772,0.7429329
"2019-06-16 10:10:00",85758,"CKVY",13.59,62.88,63.67,64.18,62.82,53.42,58.08,49.58,1.045,46.49,48.94,44.05,2.288,2.005,113.1,19.23,4.603,679.0776,17.45,0.1036085,0.1132772,0.7429329
"2019-06-16 10:15:00",85759,"CKVY",13.58,63.98,63.3,64.05,62.64,51.84,59.04,48.07,1.054,45.66,48.33,43.47,2.086,2.256,127,27.52,4.165,691.5429,17.45,0.1109351,0.1229956,0.7696313
"2019-06-16 10:20:00",85760,"CKVY",13.58,64.72,65.06,65.89,63.98,49.02,59.93,48.34,1.023,47.52,51.04,45.16,1.686,1.748,102.3,31.48,3.726,702.8582,17.45,0.1109351,0.1229956,0.7696313
"2019-06-16 10:25:00",85761,"CKVY",13.57,65.39,65.6,66.19,64.66,51.9,58.89,48.95,1.108,48.19,50.88,45.2,1.273,1.513,135.5,91,4.165,714.4093,17.45,0.1109351,0.1229956,0.7696313
"2019-06-16 10:30:00",85762,"CKVY",13.56,64.7,64.68,65.51,64.15,58.89,58.89,49.29,1.228,47.35,50.03,45.53,1.509,1.361,128.2,33.31,3.946,726.6578,17.45,0.1189553,0.1305668,0.7924996
"2019-06-16 10:35:00",85763,"CKVY",13.56,65.5,64.69,65.63,64.27,58.96,62.14,51.07,1.264,48.28,52.12,45.83,1.904,1.827,135,21.78,4.384,739.5934,17.45,0.1189553,0.1305668,0.7924996
"2019-06-16 10:40:00",85764,"CKVY",13.55,65.62,65.19,65.69,64.76,58.75,62.76,49.91,1.265,48.51,52.52,46.36,2.63,2.365,155.9,24.46,6.576,751.4877,17.45,0.1189553,0.1305668,0.7924996
"2019-06-16 10:45:00",85765,"CKVY",13.56,65.81,65.53,65.93,65.13,54.57,61.56,50.32,1.182,48.68,51.98,46.29,2.71,2.722,129.2,21.48,5.48,762.7483,17.45,0.1246915,0.1381857,0.8137441
"2019-06-16 10:50:00",85766,"CKVY",13.54,66.43,66.06,66.49,65.75,58.17,60.02,47.71,1.288,48.43,51.76,45.68,2.784,2.673,151.8,30.65,5.261,773.8627,17.45,0.1246915,0.1381857,0.8137441
"2019-06-16 10:55:00",85767,"CKVY",13.55,66.43,66.29,66.8,65.5,55.8,60.63,47.75,1.235,48.51,52.66,45.94,2.275,2.587,141.3,33.26,4.165,784.8795,17.45,0.1246915,0.1381857,0.8137441
"2019-06-16 11:00:00",85768,"CKVY",13.55,66.37,66.29,66.61,66.06,55.87,56.9,48.53,1.234,48.47,50.6,46.19,2.114,2.14,169.5,38.23,4.822,795.8167,17.45,0.1316242,0.1462603,0.8333999
"2019-06-16 11:05:00",85769,"CKVY",13.54,66.36,66.96,67.35,66.24,59.36,60.33,48.81,1.311,50.12,53.17,46.69,2.454,2.26,151.6,17.76,6.357,806.6746,17.45,0.1316242,0.1462603,0.8333999
"2019-06-16 11:10:00",85770,"CKVY",13.54,67.03,66.76,67.22,66.11,49.93,61.45,48.33,1.129,49.33,52.86,46.97,3.101,2.691,154,20.2,6.576,817.4799,17.45,0.1316242,0.1462603,0.8333999
"2019-06-16 11:15:00",85771,"CKVY",13.52,66.95,67,67.27,66.66,51.54,60.8,47.95,1.162,49.33,53.19,46.64,3.872,3.366,144.2,17.36,7.014,827.9304,17.45,0.1375635,0.1531707,0.8486245
"2019-06-16 11:20:00",85772,"CKVY",13.53,67.69,67.07,67.69,66.58,50.92,58.73,46.6,1.177,49.09,52.31,46.1,3.999,4.071,152.9,18.41,6.576,837.7587,17.45,0.1375635,0.1531707,0.8486245
"2019-06-16 11:25:00",85773,"CKVY",13.53,67.69,67.66,68.06,67.32,49.75,56.91,46.22,1.15,48.96,52.19,46.3,4.317,4.168,140,16.81,7.453,846.8475,17.45,0.1375635,0.1531707,0.8486245
"2019-06-16 11:30:00",85774,"CKVY",13.52,68.8,68.62,69.29,67.56,44.96,57.74,44.2,1.08,49.81,53.61,46.31,4.449,4.458,154.3,14.92,7.234,855.6462,17.45,0.1435629,0.1631868,0.8630012
"2019-06-16 11:35:00",85775,"CKVY",13.52,69.41,68.67,69.41,68.24,50.81,57.08,41.77,1.247,48.03,53.31,44.87,4.427,4.389,159.1,18.65,6.795,864.2524,17.45,0.1435629,0.1631868,0.8630012
"2019-06-16 11:40:00",85776,"CKVY",13.52,70.34,69.75,70.4,69.29,43.24,52.77,38.58,1.095,46.44,51.46,43.14,3.414,4.002,153.1,30.44,4.822,872.3234,17.45,0.1435629,0.1631868,0.8630012
"2019-06-16 11:45:00",85777,"CKVY",13.52,70.77,70.63,70.89,70.28,48.69,55.2,40.33,1.251,49.91,53.81,45.29,2.672,3.039,156.7,34.82,7.014,879.0954,17.45,0.1510074,0.1715098,0.8755901
"2019-06-16 11:50:00",85778,"CKVY",13.52,70.28,70.51,71.08,69.97,26.11,51.81,26.11,0.66,45.36,52.44,33.92,1.886,2.115,201.4,57.6,5.042,885.8635,17.45,0.1510074,0.1715098,0.8755901
"2019-06-16 11:55:00",85779,"CKVY",13.52,69.66,69.94,70.52,69.6,27.48,38.34,23.71,0.68,36.1,43.42,31.42,2.738,2.226,123.6,14.37,6.138,893.6599,17.45,0.1510074,0.1715098,0.8755901
"2019-06-16 12:00:00",85780,"CKVY",13.51,70.58,69.94,70.58,69.29,30.7,35.02,25.46,0.784,35.57,41.39,32.51,2.775,2.833,154.9,28.04,5.042,902.2162,17.45,0.1554376,0.1744067,0.8955541
"2019-06-16 12:05:00",85781,"CKVY",13.51,71.02,71.4,72.13,70.52,24.26,40.02,23.64,0.629,39.33,46.42,32.28,3.138,3.01,150.8,45.54,7.014,909.2957,17.45,0.1554376,0.1744067,0.8955541
"2019-06-16 12:10:00",85782,"CKVY",13.5,71.82,71.42,72,70.83,37.76,41.32,24.05,1.005,39.34,47.04,32.45,2.087,2.567,88.5,65,3.946,914.8439,17.45,0.1554376,0.1744067,0.8955541
"2019-06-16 12:15:00",85783,"CKVY",13.5,71.88,72.25,72.62,71.82,26.83,45.57,25.63,0.716,40.48,49.94,34.92,1.64,1.724,1.171,81.2,5.042,919.8377,17.45,0.1604464,0.1802204,0.9000261
"2019-06-16 12:20:00",85784,"CKVY",13.49,71.82,71.7,72,71.51,36.46,42.59,26.08,0.971,39.97,47.85,35.04,1.921,1.706,169.3,27.88,7.234,925.321,17.45,0.1604464,0.1802204,0.9000261
"2019-06-16 12:25:00",85785,"CKVY",13.5,70.77,71.45,71.88,70.65,34.5,37.01,26.38,0.887,39.71,44.24,34.71,3.178,2.592,171.9,21.73,8.11,930.8895,17.45,0.1604464,0.1802204,0.9000261
"2019-06-16 12:30:00",85786,"CKVY",13.5,71.02,70.82,71.14,70.52,31.87,37.83,28.1,0.826,39.65,43.72,36.03,4.098,3.863,176.3,30.67,8.33,936.0735,17.45,0.162828,0.1836524,0.9020543
"2019-06-16 12:35:00",85787,"CKVY",13.5,71.13,70.97,71.38,70.7,28.92,38.61,25.25,0.752,38.78,44.59,33.71,4.426,4.303,185.7,22.64,7.891,940.798,17.45,0.162828,0.1836524,0.9020543
"2019-06-16 12:40:00",85788,"CKVY",13.49,71.8,71.47,71.87,71.01,32.14,39.88,25.39,0.855,39.73,45.77,34.3,3.969,4.258,153.4,29.76,7.453,946.182,17.45,0.162828,0.1836524,0.9020543
"2019-06-16 12:45:00",85789,"CKVY",13.49,71.92,71.69,72.11,71.24,28.54,40.6,24.74,0.762,38.88,46.78,33.81,3.364,3.495,214.2,33.44,5.918,952.7895,17.45,0.1676413,0.1932812,0.9016649
"2019-06-16 12:50:00",85790,"CKVY",13.49,71.11,71.06,71.98,70.62,33.5,36.93,24.97,0.871,37.01,43.5,33.25,2.763,3.273,252.2,40.06,6.138,958.2856,17.45,0.1676413,0.1932812,0.9016649
"2019-06-16 12:55:00",85791,"CKVY",13.49,71.66,71.57,72.09,71.05,26.03,39.91,25.9,0.689,39.54,45.76,34.94,2.71,2.78,147.4,20.44,6.357,961.7708,17.45,0.1676413,0.1932812,0.9016649
"2019-06-16 13:00:00",85792,"CKVY",13.48,72.58,72.07,72.64,71.6,43.23,43.23,25.31,1.181,40.73,48.99,34.63,2.637,2.667,149.2,54.3,5.918,964.0225,17.45,0.1674691,0.1894313,0.8973874
"2019-06-16 13:05:00",85793,"CKVY",13.48,71.84,72.42,72.95,71.72,34.63,49.12,27.71,0.923,42.41,52.6,37.28,2.89,2.581,131.8,27.14,5.261,960.107,17.45,0.1674691,0.1894313,0.8973874
"2019-06-16 13:10:00",85794,"CKVY",13.48,71.78,71.54,71.96,70.98,30.79,43.81,26.27,0.819,40.09,48.56,35.22,3.005,3.005,117.8,23.78,8.33,958.5855,17.45,0.1674691,0.1894313,0.8973874
"2019-06-16 13:15:00",85795,"CKVY",13.48,72.46,72.33,72.89,71.59,30.21,41.51,25.18,0.822,39.58,47.91,34.44,3.177,2.984,138.2,62.29,6.357,963.2997,17.45,0.1680727,0.189732,0.8878669
"2019-06-16 13:20:00",85796,"CKVY",13.48,72.4,72.48,72.83,72.15,35.11,40.35,24.94,0.953,39.19,47.1,34.57,3.189,3.378,141.3,56.04,8.11,980.241,17.45,0.1680727,0.189732,0.8878669
"2019-06-16 13:25:00",85797,"CKVY",13.49,70.61,71.48,72.4,70.61,32.78,38.57,27.13,0.838,39.75,44.8,35.58,2.973,3.005,145.3,29.39,5.699,908.3277,17.45,0.1680727,0.189732,0.8878669
"2019-06-16 13:30:00",85798,"CKVY",13.49,70.79,70.36,70.85,69.74,34.87,43.23,28.87,0.897,41.33,47.15,36.58,2.99,3.067,186,25.82,6.357,661.3308,17.45,0.1147212,0.1338893,0.8783953
"2019-06-16 13:35:00",85799,"CKVY",13.48,72.83,72.16,73.07,70.85,28.91,42.99,27.95,0.796,42.12,48.73,37.82,3.108,2.986,183,34.11,6.357,617.4476,17.44,0.1147212,0.1338893,0.8783953
"2019-06-16 13:40:00",85800,"CKVY",13.48,72.21,72.51,73.07,71.96,26.58,37.34,26.58,0.717,40.65,45.54,36.02,2.665,2.771,127,40.38,4.165,636.3179,17.44,0.1147212,0.1338893,0.8783953
"2019-06-16 13:45:00",85801,"CKVY",13.48,72.7,72.32,72.77,71.84,30.04,44.32,25.69,0.824,39.59,49.77,34.95,2.365,2.556,22.71,31.45,3.507,846.0281,17.44,0.1572281,0.1779669,0.864122
"2019-06-16 13:50:00",85802,"CKVY",13.48,72.58,72.88,73.38,72.58,31.65,39.36,25.93,0.865,40.39,47.15,35.92,2.133,2.111,294.2,31.3,7.014,889.8342,17.44,0.1572281,0.1779669,0.864122
"2019-06-16 13:55:00",85803,"CKVY",13.48,73.32,72.83,73.38,72.52,26.27,39.39,23.77,0.736,38.48,46.73,33.68,3.911,3.076,280.3,11.41,10.52,951.8732,17.44,0.1572281,0.1779669,0.864122
"2019-06-16 14:00:00",85804,"CKVY",13.48,73.2,73.07,73.44,72.58,31.58,40.49,22.47,0.881,41.26,47.85,32.64,4.52,4.229,339.1,48.87,8.33,990.7859,17.44,0.1729544,0.1962943,0.8486981
"2019-06-16 14:05:00",85805,"CKVY",13.46,73.57,72.93,73.75,72.09,29.94,41.24,29.05,0.845,42.93,47.84,38.6,5.555,5.097,328.3,18.39,10.52,986.8635,17.45,0.1729544,0.1962943,0.8486981
"2019-06-16 14:10:00",85806,"CKVY",13.46,72.95,72.94,73.57,72.58,29.46,36.51,27.68,0.815,40.86,44.67,37.62,5.141,5.372,343.7,18.51,8.99,986.0193,17.45,0.1729544,0.1962943,0.8486981
"2019-06-16 14:15:00",85807,"CKVY",13.47,73.57,73.37,73.81,72.95,28.74,38.84,23.02,0.812,40.47,46.97,33.14,5.485,5.302,340.5,31.65,7.891,981.3259,17.44,0.1746099,0.2047573,0.8279202
"2019-06-16 14:20:00",85808,"CKVY",13.47,74.68,73.85,74.8,73.32,28.57,38.23,23.98,0.837,39.53,47.26,35.07,5.22,5.243,258.8,47.26,14.69,970.6022,17.44,0.1746099,0.2047573,0.8279202
"2019-06-16 14:25:00",85809,"CKVY",13.46,73.75,74.4,75.05,73.69,20.07,33.43,18.15,0.57,34.37,44.1,27.9,5.083,5.291,250.2,24.26,12.49,959.7424,17.44,0.1746099,0.2047573,0.8279202
"2019-06-16 14:30:00",85810,"CKVY",13.45,74.8,74.6,74.99,73.75,27.95,32.61,20.21,0.823,38.77,43.61,30.53,5.922,5.313,281.2,16.6,14.69,950.6788,17.44,0.1729991,0.2049818,0.8105717
"2019-06-16 14:35:00",85811,"CKVY",13.44,74.31,74.13,74.74,73.94,23.39,31.1,20.24,0.677,36.03,41.68,30.67,7.038,6.804,288.2,17.94,16.44,945.3504,17.45,0.1729991,0.2049818,0.8105717
"2019-06-16 14:40:00",85812,"CKVY",13.45,74.74,74.18,74.74,73.81,29.94,30.14,20.45,0.879,36.11,41.41,30.97,7.735,7.408,265.4,20.73,14.47,939.4009,17.44,0.1729991,0.2049818,0.8105717
"2019-06-16 14:45:00",85813,"CKVY",13.45,74.37,74.21,74.92,73.81,23.15,30.38,19.35,0.672,34.44,41.55,29.77,7.35,7.831,267.2,19.98,11.18,933.5654,17.44,0.1747471,0.214381,0.7884179
"2019-06-16 14:50:00",85814,"CKVY",13.45,75.05,74.48,75.05,74.18,24.18,30.52,19.8,0.718,35.44,41.57,30.58,7.022,6.9,259.6,17.02,15.56,927.4306,17.44,0.1747471,0.214381,0.7884179
"2019-06-16 14:55:00",85815,"CKVY",13.44,74.8,74.96,75.29,74.68,22.4,29.11,20.86,0.659,36.25,40.72,32.28,7.52,7.159,234.6,17.56,14.69,920.8006,17.44,0.1747471,0.214381,0.7884179
"2019-06-16 15:00:00",85816,"CKVY",13.43,74.8,74.72,75.05,74.43,23.36,30.69,19.01,0.688,35.82,41.82,29.94,7.359,7.473,260.3,32.05,9.86,913.1385,17.44,0.171918,0.2111028,0.7608935
"2019-06-16 15:05:00",85817,"CKVY",13.44,75.05,75.2,75.54,74.8,22.91,30.42,20.17,0.68,36.06,42.17,31.46,7.049,7.087,233.2,24.95,14.03,905.8806,17.44,0.171918,0.2111028,0.7608935
"2019-06-16 15:10:00",85818,"CKVY",13.43,74.8,74.94,75.17,74.68,25.69,32.61,17.54,0.756,37.29,43.72,27.97,6.855,6.68,262.1,37.35,17.76,899.4154,17.44,0.171918,0.2111028,0.7608935
"2019-06-16 15:15:00",85819,"CKVY",13.43,74.43,74.32,74.8,73.94,27.16,29.42,19.93,0.79,36.14,40.58,30.7,7.574,7.205,321.8,19.2,12.71,892.1495,17.44,0.1679638,0.2060877,0.7304624
"2019-06-16 15:20:00",85820,"CKVY",13.43,74.86,74.85,75.23,74.43,24.25,30.62,21.96,0.715,36.64,42.14,33.34,7.868,7.862,323.9,20.61,12.49,885.1614,17.44,0.1679638,0.2060877,0.7304624
"2019-06-16 15:25:00",85821,"CKVY",13.42,74.49,74.43,74.8,74.18,27.92,31.85,22.06,0.813,36.62,42.79,33.11,7.987,8.2,298.9,16.06,13.59,878.5432,17.44,0.1679638,0.2060877,0.7304624
"2019-06-16 15:30:00",85822,"CKVY",13.43,74.92,74.53,74.99,74.25,27.4,33.02,20.24,0.81,36.5,43.72,30.98,7.531,7.647,288.1,18.41,10.74,870.419,17.44,0.1658732,0.2066439,0.6985213
"2019-06-16 15:35:00",85823,"CKVY",13.43,74.43,74.54,74.92,74.12,28.53,32.81,19.66,0.83,36.68,43.7,30.26,8.04,7.775,296,14,15.78,860.4639,17.44,0.1658732,0.2066439,0.6985213
"2019-06-16 15:40:00",85824,"CKVY",13.42,74.43,74.35,74.68,74.06,24.7,29.77,21.78,0.718,36.43,40.76,32.59,8.77,8.25,287,11.84,18.63,850.7413,17.44,0.1658732,0.2066439,0.6985213
"2019-06-16 15:45:00",85825,"CKVY",13.42,74.06,74.3,74.62,74,20.07,27.3,17.19,0.576,33.28,38.7,26.89,9.38,9.27,273.9,35.19,15.56,842.921,17.44,0.1627141,0.205233,0.6655692
"2019-06-16 15:50:00",85826,"CKVY",13.42,75.29,74.88,75.48,74,27.88,31.44,19.93,0.834,37,42.99,30.35,7.743,8.64,279.4,26.27,7.014,834.9998,17.44,0.1627141,0.205233,0.6655692
"2019-06-16 15:55:00",85827,"CKVY",13.41,74.92,75.24,75.66,74.86,25.42,31.24,18.29,0.751,36.01,42.97,29.35,6.518,6.943,304,15.98,14.91,826.3768,17.44,0.1627141,0.205233,0.6655692
"2019-06-16 16:00:00",85828,"CKVY",13.42,75.29,75.25,75.54,74.86,25.18,31.2,21.58,0.753,37.47,42.89,33.18,6.587,6.451,280.3,13.29,14.03,819.2586,17.44,0.1572404,0.195978,0.6283299
"2019-06-16 16:05:00",85829,"CKVY",13.42,74.68,75.1,75.48,74.55,21.99,29.25,16.92,0.645,34.91,41.22,26.9,7.521,7.018,275.1,13.03,12.71,813.9969,17.44,0.1572404,0.195978,0.6283299
"2019-06-16 16:10:00",85830,"CKVY",13.42,74.68,75.08,75.54,74.62,20.55,27.4,18.5,0.602,34.76,39.44,29.27,7.456,7.673,267.7,12.89,10.96,808.0425,17.44,0.1572404,0.195978,0.6283299
"2019-06-16 16:15:00",85831,"CKVY",13.41,74.92,75.04,75.42,74.55,26.85,30.83,19.15,0.794,36.64,42.52,29.91,6.759,6.917,305.6,31.87,12.71,792.6807,17.44,0.1505772,0.1888731,0.5918173
"2019-06-16 16:20:00",85832,"CKVY",13.4,73.93,74.18,74.98,73.81,25.38,27.2,21.2,0.726,34.85,38.28,32.02,7.168,6.94,335.5,17.24,13.59,753.9284,17.44,0.1505772,0.1888731,0.5918173
"2019-06-16 16:25:00",85833,"CKVY",13.41,73.62,73.85,74.12,73.62,21.65,27.95,20.65,0.613,34.74,38.66,31.06,7.68,7.5,324.7,21.8,14.25,705.7269,17.44,0.1505772,0.1888731,0.5918173
"2019-06-16 16:30:00",85834,"CKVY",13.4,73.31,73.38,73.69,73.19,27.85,29.8,20.89,0.78,35.28,39.92,30.99,8.45,8.24,328.4,24.19,12.06,653.4636,17.44,0.1229493,0.1600525,0.5529604
"2019-06-16 16:35:00",85835,"CKVY",13.4,73.36,72.98,73.42,72.63,29.59,30.99,24.32,0.83,37.16,40.56,34.38,8.29,8.53,304.6,13.87,12.49,592.2977,17.43,0.1229493,0.1600525,0.5529604
"2019-06-16 16:40:00",85836,"CKVY",13.41,73.48,73.38,73.67,73.06,25.1,33.01,19.52,0.707,35.5,42.63,29.35,7.48,7.882,261.9,27.21,11.18,574.2853,17.43,0.1229493,0.1600525,0.5529604
"2019-06-16 16:45:00",85837,"CKVY",13.4,73.05,73.5,73.91,73.05,26.47,32.81,19.66,0.735,36.47,42.86,29.52,6.952,6.934,273.5,19.51,13.81,560.6111,17.43,0.1151481,0.1515243,0.5109794
"2019-06-16 16:50:00",85838,"CKVY",13.41,73.35,72.94,73.35,72.55,20.92,32.33,19.35,0.587,36.24,41.64,29.03,7.018,6.874,288.7,11.59,12.06,585.1031,17.43,0.1151481,0.1515243,0.5109794
"2019-06-16 16:55:00",85839,"CKVY",13.41,73.91,73.57,73.97,73.17,25.34,30.85,18.22,0.724,34.35,41.02,27.56,7.234,7.119,309.6,12.94,11.4,602.6828,17.43,0.1151481,0.1515243,0.5109794
"2019-06-16 17:00:00",85840,"CKVY",13.42,74.28,74.31,74.65,73.91,26.61,29.83,22.33,0.77,37.7,40.79,33.33,7.384,7.405,290.7,15,11.62,644.2754,17.43,0.1289221,0.1644145,0.469295
"2019-06-16 17:05:00",85841,"CKVY",13.42,73.97,74,74.34,73.72,25.17,28.22,17.64,0.721,34.64,39.23,27.18,7.378,7.46,289,14.69,12.93,679.2115,17.43,0.1289221,0.1644145,0.469295
"2019-06-16 17:10:00",85842,"CKVY",13.42,73.6,73.89,74.4,73.54,25.79,31.09,21.03,0.729,35.05,41.89,31.33,8.58,7.909,267,13.5,17.32,683.066,17.43,0.1289221,0.1644145,0.469295
"2019-06-16 17:15:00",85843,"CKVY",13.41,73.78,73.74,73.91,73.54,27.02,31.09,21.27,0.769,35.74,41.49,31.76,8.98,8.92,272.4,12.21,14.47,667.3547,17.43,0.1314805,0.1707896,0.4272227
"2019-06-16 17:20:00",85844,"CKVY",13.42,73.35,73.49,73.78,73.23,23.15,30.31,23.15,0.649,37.1,40.36,33.51,9.78,9.3,286.5,12.57,16,651.1762,17.43,0.1314805,0.1707896,0.4272227
"2019-06-16 17:25:00",85845,"CKVY",13.42,73.29,73.31,73.53,73.1,27.36,29.45,20.89,0.765,35.4,39.5,30.91,9.57,9.78,280.7,17.08,14.25,641.5051,17.43,0.1314805,0.1707896,0.4272227
"2019-06-16 17:30:00",85846,"CKVY",13.42,72.92,73.24,73.6,72.92,26.91,30.03,22.84,0.744,37.38,39.89,33.02,9.83,9.71,287.8,13.37,14.47,634.5943,17.43,0.1299522,0.1726078,0.3827295
"2019-06-16 17:35:00",85847,"CKVY",13.41,72.79,72.93,73.17,72.67,29.38,32.26,23.7,0.808,37.5,41.68,33.73,9.32,9.6,296.2,11.52,14.47,626.2025,17.43,0.1299522,0.1726078,0.3827295
"2019-06-16 17:40:00",85848,"CKVY",13.41,72.92,73.01,73.29,72.73,31.78,31.91,25.61,0.878,38.5,41.3,35.58,8.06,8.72,296,14.05,9.86,611.5883,17.43,0.1299522,0.1726078,0.3827295
"2019-06-16 17:45:00",85849,"CKVY",13.41,73.78,73.16,73.78,72.61,28.66,36.5,26.44,0.815,39.81,45.11,36.9,6.76,7.339,273,14.68,8.77,584.1588,17.43,0.1169029,0.1545478,0.3376438
"2019-06-16 17:50:00",85850,"CKVY",13.41,73.41,73.93,74.27,73.41,29.45,36.02,25.44,0.827,40.41,45.49,36.41,5.959,6.147,278.9,18.78,13.59,577.4194,17.43,0.1169029,0.1545478,0.3376438
"2019-06-16 17:55:00",85851,"CKVY",13.41,72.86,72.56,73.41,71.93,35.34,35.82,22.02,0.974,39.08,44.26,31.54,6.297,6.143,283.9,17.26,10.74,548.5133,17.43,0.1169029,0.1545478,0.3376438
"2019-06-16 18:00:00",85852,"CKVY",13.4,71.19,71.93,72.92,71.19,28.69,38.04,26.71,0.748,39.3,45.51,35.59,7.251,6.74,292.5,13,14.03,522.1776,17.43,0.09526975,0.124364,0.2931721
"2019-06-16 18:05:00",85853,"CKVY",13.41,71,70.92,71.31,70.63,34.89,36.84,28.73,0.904,40.4,43.13,37.16,7.256,7.52,295.2,11.1,10.08,456.0982,17.43,0.09526975,0.124364,0.2931721
"2019-06-16 18:10:00",85854,"CKVY",13.41,71.06,71.05,71.31,70.69,37.22,37.22,27.39,0.966,40.1,43.76,35.85,6.685,6.926,288.9,15.75,8.33,410.3995,17.43,0.09526975,0.124364,0.2931721
"2019-06-16 18:15:00",85855,"CKVY",13.4,72.3,71.76,72.42,71.06,29.86,39.34,28.86,0.808,41.07,45.35,37.86,5.552,6.142,298.1,13.07,7.234,396.2972,17.43,0.07936287,0.1075938,0.2490985
"2019-06-16 18:20:00",85856,"CKVY",13.42,71.43,71.76,72.36,71.31,28.39,33.83,25.92,0.746,38.58,42,34.97,5.714,5.493,305.2,14.64,10.96,383.1214,17.43,0.07936287,0.1075938,0.2490985
"2019-06-16 18:25:00",85857,"CKVY",13.42,71.74,71.71,71.93,71.37,29.31,30.95,26.19,0.778,37.41,39.65,35.18,6.507,6.09,318.2,13.51,10.74,375.6262,17.42,0.07936287,0.1075938,0.2490985
"2019-06-16 18:30:00",85858,"CKVY",13.43,71.19,71.56,71.81,71.13,33.18,34.93,25.82,0.865,37.84,42.13,34.73,6.921,6.848,313.2,16.77,10.74,338.0029,17.42,0.06345268,0.08987187,0.2071098
"2019-06-16 18:35:00",85859,"CKVY",13.43,71.07,70.66,71.2,70.21,30.48,37.81,29.86,0.791,41.23,43.65,38.02,6.072,6.488,300.8,12.65,7.672,309.4398,17.42,0.06345268,0.08987187,0.2071098
"2019-06-16 18:40:00",85860,"CKVY",13.44,71.32,71.4,71.57,71.13,28.01,35,27.05,0.733,39.36,42.4,35.6,5.082,5.545,318.9,13.96,7.453,297.9994,17.42,0.06345268,0.08987187,0.2071098
"2019-06-16 18:45:00",85861,"CKVY",13.43,71.33,71.54,71.88,71.21,30.55,35.44,26.47,0.8,39,42.71,35.37,4.309,4.61,306.6,13.56,6.138,289.5596,17.42,0.05589706,0.07902793,0.1642759
"2019-06-16 18:50:00",85862,"CKVY",13.45,71.27,71.01,71.4,70.71,28.7,32.09,27.74,0.75,37.84,40.06,35.91,4.505,4.465,325.5,14.24,7.014,272.6136,17.42,0.05589706,0.07902793,0.1642759
"2019-06-16 18:55:00",85863,"CKVY",13.44,72.57,71.9,72.57,71.21,29.11,40.14,26.89,0.795,40.64,46.45,35.98,3.92,4.266,316.8,14.64,6.138,265.803,17.42,0.05589706,0.07902793,0.1642759
"2019-06-16 19:00:00",85864,"CKVY",13.45,72.88,72.79,72.95,72.51,32.13,32.68,24.93,0.887,38.5,41.94,34.72,4.009,3.965,323.9,17.51,7.014,295.3607,17.42,0.05820898,0.07786782,0.1240128
"2019-06-16 19:05:00",85865,"CKVY",13.45,72.21,72.62,72.95,72.21,31.99,36.72,25.48,0.863,40.01,44.88,35.21,3.81,3.904,329.6,17.84,6.795,339.7236,17.42,0.05820898,0.07786782,0.1240128
"2019-06-16 19:10:00",85866,"CKVY",13.45,70.67,71.72,72.33,70.61,29.49,35.76,26.79,0.755,39.8,43.75,36.05,4.333,3.915,342.5,16.52,8.55,334.2828,17.42,0.05820898,0.07786782,0.1240128
"2019-06-16 19:15:00",85867,"CKVY",13.45,69.99,70.62,70.98,69.99,33.5,33.94,26.17,0.838,37.78,40.72,34.31,4.254,4.261,332.2,18.68,7.453,260.0573,17.42,0.03790098,0.05542931,0.0859124
"2019-06-16 19:20:00",85868,"CKVY",13.45,69.99,69.66,70.05,69.31,33.64,35.55,29.25,0.842,39.61,41.31,36.21,3.969,4.116,343.8,17.02,6.357,181.4571,17.42,0.03790098,0.05542931,0.0859124
"2019-06-16 19:25:00",85869,"CKVY",13.45,70.11,70.22,70.48,69.93,32.88,33.88,28.91,0.826,38.58,40.66,36.24,3.881,4.076,330.1,13.41,6.795,141.7682,17.42,0.03790098,0.05542931,0.0859124
"2019-06-16 19:30:00",85870,"CKVY",13.47,69.5,69.91,70.18,69.5,35.42,35.69,29.8,0.871,39.25,41.43,36.9,3.55,3.752,311.7,14.5,4.165,133.7969,17.42,0.02365506,0.03944177,0.05171616
"2019-06-16 19:35:00",85871,"CKVY",13.46,68.64,68.72,69.5,68.27,39.36,41.03,35.62,0.94,42.66,44.11,41.14,3.232,3.385,292.1,6.557,3.507,134.4404,17.42,0.02365506,0.03944177,0.05171616
"2019-06-16 19:40:00",85872,"CKVY",13.48,68.02,68.31,68.7,67.96,42.2,43.57,37.75,0.987,43.73,45.25,41.77,2.753,2.912,290.2,9.04,5.042,132.2818,17.41,0.02365506,0.03944177,0.05171616
"2019-06-16 19:45:00",85873,"CKVY",13.49,67.28,67.69,68.14,67.16,43.91,45.45,40.9,1.001,44.68,45.71,43.36,2.838,2.767,300.1,8.9,4.384,134.3945,17.41,0.01767382,0.02830831,0.02509566
"2019-06-16 19:50:00",85874,"CKVY",13.49,67.77,67.6,67.9,67.28,44.8,45.76,42.95,1.039,45.1,46.14,44.25,2.985,2.909,293.1,6.926,4.165,143.438,17.41,0.01767382,0.02830831,0.02509566
"2019-06-16 19:55:00",85875,"CKVY",13.5,68.33,68.09,68.39,67.83,45.86,47.54,44.29,1.084,46.58,47.66,45.39,2.874,2.998,285.5,7.471,3.726,150.7946,17.41,0.01767382,0.02830831,0.02509566
"2019-06-16 20:00:00",85876,"CKVY",13.5,68.51,68.49,68.76,68.14,48.06,49.12,45.01,1.143,47.48,48.72,46.14,2.593,2.726,285,9.04,3.288,162.1759,17.41,0.0225813,0.03236626,0.01090079
"2019-06-16 20:05:00",85877,"CKVY",13.5,68.14,68.42,68.64,68.08,43.84,52.27,40.42,1.03,47.71,50.35,43.21,2.523,2.472,276,11.03,6.576,164.3143,17.41,0.0225813,0.03236626,0.01090079
"2019-06-16 20:10:00",85878,"CKVY",13.29,66.79,67.36,68.14,66.72,49.73,51.14,42.54,1.115,46.93,48.24,44.44,2.701,2.604,286,8.88,4.603,147.8233,17.41,0.0225813,0.03236626,0.01090079
"2019-06-16 20:15:00",85879,"CKVY",13.26,66.66,66.76,66.91,66.54,51.1,51.31,46.93,1.14,46.78,48.16,45.85,3.023,2.921,284.1,6.401,4.384,128.6309,17.41,0.01024944,0.01528657,0.003304709
"2019-06-16 20:20:00",85880,"CKVY",13.05,65.24,66.03,66.66,65.24,52.47,53.78,50.52,1.115,47.99,48.76,47.34,2.881,3.043,275.5,8.24,3.507,113.1517,17.41,0.01024944,0.01528657,0.003304709
"2019-06-16 20:25:00",85881,"CKVY",12.99,65.68,65.44,65.8,65.18,52.54,54.02,50.56,1.133,47.62,48.49,46.75,2.624,2.755,294.1,8.34,3.069,99.19075,17.41,0.01024944,0.01528657,0.003304709
"2019-06-16 20:30:00",85882,"CKVY",12.96,65.31,65.56,65.8,65.18,50.69,52.41,50.11,1.079,47.12,47.93,46.25,2.428,2.467,298.8,7.768,3.507,89.49965,17.41,0.006520713,0.009997718,0.0001194495
"2019-06-16 20:35:00",85883,"CKVY",12.94,64.38,64.8,65.31,64.32,52.89,53.09,50.08,1.09,46.61,47.13,45.99,2.604,2.552,292.4,8.2,3.946,77.59382,17.41,0.006520713,0.009997718,0.0001194495
"2019-06-16 20:40:00",85884,"CKVY",12.94,64.07,64.08,64.44,63.83,50.08,53.64,49.91,1.021,46.14,47.18,44.94,2.77,2.645,309.8,6.461,3.726,69.62111,17.41,0.006520713,0.009997718,0.0001194495
"2019-06-16 20:45:00",85885,"CKVY",12.91,62.72,63.47,64.07,62.65,52.13,52.17,49.73,1.014,45.08,45.65,44.49,2.977,2.874,302.3,7.15,4.165,55.862,17.41,0.003594823,0.005977977,2.5E-07
"2019-06-16 20:50:00",85886,"CKVY",12.91,61.85,62.26,62.78,61.85,53.98,54.74,51.69,1.018,44.98,45.53,44.55,3.223,3.074,313.6,5.241,4.603,39.50208,17.4,0.003594823,0.005977977,2.5E-07
"2019-06-16 20:55:00",85887,"CKVY",12.9,61.05,61.51,61.91,60.99,52,54.39,52,0.953,44.61,45.22,43.29,3.376,3.329,308.7,8.2,5.261,25.59271,17.4,0.003594823,0.005977977,2.5E-07
"2019-06-16 21:00:00",85888,"CKVY",12.9,61.91,61.86,62.16,61.05,50.8,52,47.58,0.96,42.54,43.51,41.82,3.67,3.603,320.6,8.52,6.795,16.4121,17.4,0.002458337,0.004422387,2.5E-07
"2019-06-16 21:05:00",85889,"CKVY",12.89,60.93,61.37,61.91,60.93,49.53,50.97,48.91,0.904,42.52,43.6,41.68,3.472,3.557,318.4,9.15,4.384,12.20377,17.4,0.002458337,0.004422387,2.5E-07
"2019-06-16 21:10:00",85890,"CKVY",12.89,59.89,60.48,60.99,59.83,52.14,53.16,49.19,0.917,42.4,43.12,41.6,3.504,3.479,341,16.5,4.165,8.341925,17.4,0.002458337,0.004422387,2.5E-07
"2019-06-16 21:15:00",85891,"CKVY",12.89,61.7,60.5,61.76,59.64,46.01,52.28,45.6,0.863,41.43,42.57,40.19,3.231,3.365,7.775,14.28,5.042,4.762549,17.4,0.002195906,0.004099502,2.5E-07
"2019-06-16 21:20:00",85892,"CKVY",12.89,62.13,61.8,62.13,61.58,41.9,47.69,41.9,0.798,40.51,41.84,38.65,3.242,3.212,15.8,13.75,4.822,1.941282,17.4,0.002195906,0.004099502,2.5E-07
"2019-06-16 21:25:00",85893,"CKVY",12.87,61.64,61.91,62.5,61.52,44.78,44.95,41.6,0.838,39.49,40.26,38.64,3.526,3.398,19.1,9.54,5.48,0.7633804,17.4,0.002195906,0.004099502,2.5E-07
"2019-06-16 21:30:00",85894,"CKVY",12.88,62.5,61.65,62.5,61.15,39.4,46.05,39.06,0.761,38.95,40.38,37,3.807,3.627,10.13,16.11,7.234,0.3493097,17.4,0.002765282,0.005027475,2.5E-07
"2019-06-16 21:35:00",85895,"CKVY",12.88,61.33,61.81,62.75,60.47,42.11,46.33,39.51,0.78,39.25,40.87,37.44,3.693,3.747,15.14,7.911,4.384,0.1329349,17.4,0.002765282,0.005027475,2.5E-07
"2019-06-16 21:40:00",85896,"CKVY",12.88,61.7,61.61,62.07,61.27,41.29,44.03,40.91,0.775,38.7,39.49,37.63,3.594,3.665,9.78,5.962,5.042,0.04407105,17.4,0.002765282,0.005027475,2.5E-07
"2019-06-16 21:45:00",85897,"CKVY",12.87,61.27,61.71,62.13,61.09,41.8,43.93,39.61,0.773,38.37,39.73,37.03,3.131,3.372,18.38,9.34,3.726,0.002384146,17.4,0.003445262,0.005963222,2.5E-07
"2019-06-16 21:50:00",85898,"CKVY",12.87,61.64,61.53,61.77,61.27,42.15,42.9,40.84,0.789,38.08,38.73,37.31,2.733,3.026,8.62,9.05,2.85,0,17.4,0.003445262,0.005963222,2.5E-07
"2019-06-16 21:55:00",85899,"CKVY",12.87,54.24,58.74,61.64,54.18,68.94,68.94,42.18,0.989,42.07,44.34,38.25,2.175,2.284,119.7,65.62,4.603,0,17.4,0.003445262,0.005963222,2.5E-07
"2019-06-16 22:00:00",85900,"CKVY",12.86,52.95,53.02,54.12,52.64,73.88,76.75,69.01,1.011,45.04,45.69,44.2,2.64,2.359,169.6,9.54,5.042,0,17.4,-0.0009442712,-0.0003843788,2.5E-07
"2019-06-16 22:05:00",85901,"CKVY",12.87,52.9,52.96,53.14,52.77,71.59,74.47,71.15,0.978,44.52,45.12,43.86,3.116,2.832,137.1,17.99,3.946,0,17.39,-0.0009442712,-0.0003843788,2.5E-07
"2019-06-16 22:10:00",85902,"CKVY",12.87,52.29,52.43,52.9,52.11,73.86,74.37,71.53,0.987,44.15,44.55,43.84,2.911,3.188,108.8,24.74,2.63,0,17.39,-0.0009442712,-0.0003843788,2.5E-07
"2019-06-16 22:15:00",85903,"CKVY",12.86,52.79,52.59,52.98,52.17,73.18,73.9,70.3,0.996,43.89,44.64,43.29,1.848,2.388,4.889,60.89,1.973,0,17.39,-0.002402766,-0.002648953,2.5E-07
"2019-06-16 22:20:00",85904,"CKVY",12.86,53.53,53.07,53.53,52.67,68.21,73.83,68.21,0.954,44.41,45.15,43.33,1.62,1.706,226.7,10.93,3.069,0,17.39,-0.002402766,-0.002648953,2.5E-07
"2019-06-16 22:25:00",85905,"CKVY",12.86,55.26,54.68,55.51,53.47,63.68,68.07,63.55,0.948,43.21,43.73,42.65,1.688,1.577,205.9,8.92,3.288,0,17.39,-0.002402766,-0.002648953,2.5E-07
"2019-06-16 22:30:00",85906,"CKVY",12.86,54.4,55.1,55.44,54.33,68.28,68.35,63.55,0.985,43.86,44.28,43.15,1.553,1.672,200.2,47.93,2.192,0,17.39,-0.004192501,-0.00542463,2.5E-07
"2019-06-16 22:35:00",85907,"CKVY",12.86,54.09,54.29,54.52,53.96,70.75,70.75,67.93,1.009,44.34,44.87,43.89,0.792,1.189,76.68,1.312,0,0,17.39,-0.004192501,-0.00542463,2.5E-07
"2019-06-16 22:40:00",85908,"CKVY",12.86,54.7,54.24,54.7,54.03,70.2,71.71,70.2,1.024,45.14,45.42,44.79,0.312,0.558,130.1,70.72,1.315,0,17.39,-0.004192501,-0.00542463,2.5E-07
"2019-06-16 22:45:00",85909,"CKVY",12.85,55.02,55.04,55.26,54.64,68.49,70.2,68.35,1.011,45.02,45.23,44.79,0.41,0.35,169.6,6.49,1.754,0,17.39,-0.006682585,-0.009797466,2.5E-07
"2019-06-16 22:50:00",85910,"CKVY",12.83,55.58,55.08,55.64,54.77,69.01,70.58,68.42,1.04,45.36,45.88,44.8,0.803,0.598,55.83,47.82,2.411,0,17.39,-0.006682585,-0.009797466,2.5E-07
"2019-06-16 22:55:00",85911,"CKVY",12.85,52.81,54.36,55.7,52.81,74.19,74.19,68.08,1.01,44.98,45.61,44.07,2.167,1.517,59.3,30.49,7.014,0,17.39,-0.006682585,-0.009797466,2.5E-07
"2019-06-16 23:00:00",85912,"CKVY",12.85,55.04,53.71,55.04,52.75,67.47,75.59,67.47,0.997,45.38,45.71,44.49,2.224,2.216,66.84,76.75,3.507,0,17.39,-0.004854459,-0.006525903,2.5E-07
"2019-06-16 23:05:00",85913,"CKVY",12.84,51.09,53.6,55.72,51.09,79.41,79.41,66.17,1.015,45.11,45.5,44.05,2.817,2.417,265.7,17.69,6.138,0,17.39,-0.004854459,-0.006525903,2.5E-07
"2019-06-16 23:10:00",85914,"CKVY",12.83,49.92,50.55,51.09,49.74,82.3,82.6,78.38,1.007,44.6,44.98,44.26,2.238,2.526,299.1,97.4,4.603,0,17.39,-0.004854459,-0.006525903,2.5E-07
"2019-06-16 23:15:00",85915,"CKVY",12.84,52.27,50.88,52.27,49.74,73.65,82.2,73.65,0.983,44.37,44.72,44.07,2.186,2.09,264.3,69.32,2.63,0,17.39,-0.003480298,-0.004276919,2.5E-07
"2019-06-16 23:20:00",85916,"CKVY",12.84,52.45,52.53,52.82,52.33,72,73.65,71.87,0.968,43.93,44.28,43.56,1.982,2.216,281.2,16.1,3.288,0,17.39,-0.003480298,-0.004276919,2.5E-07
"2019-06-16 23:25:00",85917,"CKVY",12.83,51.59,52.01,52.45,51.59,75.3,75.36,71.97,0.98,43.93,44.23,43.53,1.651,1.869,271.2,5.566,2.85,0,17.39,-0.003480298,-0.004276919,2.5E-07
"2019-06-16 23:30:00",85918,"CKVY",12.83,51.4,51.31,51.65,51.1,72.72,76.15,72.72,0.94,43.79,44.2,42.96,2.245,1.973,295.7,16.64,3.946,0,17.39,-0.003794505,-0.004779065,2.5E-07
"2019-06-16 23:35:00",85919,"CKVY",12.82,54,52.78,54,51.47,61.65,72.62,61.65,0.877,42.03,43.05,40.97,2.854,2.512,344.5,11.79,5.042,0,17.39,-0.003794505,-0.004779065,2.5E-07
"2019-06-16 23:40:00",85920,"CKVY",12.83,53.69,53.8,54,53.57,61.55,62.51,60.62,0.866,40.93,41.44,40.31,3.902,3.337,28.55,8.58,6.357,0,17.39,-0.003794505,-0.004779065,2.5E-07
"2019-06-16 23:45:00",85921,"CKVY",12.83,52.52,53.01,53.69,52.52,66.63,66.66,61.52,0.898,41.27,41.83,40.69,4.068,4.145,61.23,15.51,6.795,0,17.39,-0.0005461224,3.258064E-05,2.5E-07
"2019-06-16 23:50:00",85922,"CKVY",12.82,50.74,51.27,52.59,50.61,72.02,72.84,66.73,0.908,42.04,42.6,41.64,3.715,3.922,104.7,15.51,3.946,0,17.39,-0.0005461224,3.258064E-05,2.5E-07
"2019-06-16 23:55:00",85923,"CKVY",12.82,50.18,50.57,50.99,50.12,73.94,74.07,70.99,0.914,42.02,42.38,41.79,2.773,3.248,119.5,36.88,3.069,0,17.39,-0.0005461224,3.258064E-05,2.5E-07
"2019-06-17 00:00:00",85924,"CKVY",12.82,50.8,50.62,50.86,50.12,72.29,73.94,71.26,0.914,42.03,42.36,41.8,1.942,2.272,6.065,49.71,2.85,0,17.39,-0.001760321,-0.001730523,2.5E-07
"2019-06-17 00:05:00",85925,"CKVY",12.8,48.34,49.27,50.86,48.21,80,80.4,72.26,0.923,42.3,42.78,41.88,2.065,1.985,275.3,10.24,4.384,0,17.39,-0.001760321,-0.001730523,2.5E-07
"2019-06-17 00:10:00",85926,"CKVY",12.81,48.53,48.42,48.59,48.21,79.7,80.2,77.99,0.926,42.21,42.62,41.75,2.699,2.353,282.2,2.619,4.822,0,17.39,-0.001760321,-0.001730523,2.5E-07
"2019-06-17 00:15:00",85927,"CKVY",12.81,47.54,47.93,48.59,47.42,81.1,81.5,79.57,0.907,42.33,42.6,41.88,3.857,3.218,285.7,7.642,5.261,0,17.39,-0.003329897,-0.00404585,2.5E-07
"2019-06-17 00:20:00",85928,"CKVY",12.81,49.64,48.6,49.64,47.6,74.94,81.1,74.94,0.907,42.16,42.5,41.78,4.01,3.958,327.8,11.58,5.042,0,17.39,-0.003329897,-0.00404585,2.5E-07
"2019-06-17 00:25:00",85929,"CKVY",12.81,51.13,50.6,51.25,49.58,69.15,74.91,69.08,0.885,41.63,42.08,41.25,3.853,3.956,324.2,6.856,3.946,0,17.39,-0.003329897,-0.00404585,2.5E-07
"2019-06-17 00:30:00",85930,"CKVY",12.8,51.44,51.79,52.24,51.13,69.42,69.46,66.78,0.898,41.63,41.98,41.36,3.655,3.784,325.2,17.48,4.165,0,17.39,-0.0008437885,-0.0004792581,2.5E-07
"2019-06-17 00:35:00",85931,"CKVY",12.79,50.63,50.87,51.44,50.51,70.42,70.42,68.8,0.885,41.32,41.79,41,2.971,3.374,354.5,7.5,3.726,0,17.39,-0.0008437885,-0.0004792581,2.5E-07
"2019-06-17 00:40:00",85932,"CKVY",12.79,46.06,47.49,50.69,45.88,85.1,85.1,70.45,0.901,41.27,41.86,40.84,2.721,2.858,157.6,26.21,3.946,0,17.39,-0.0008437885,-0.0004792581,2.5E-07
"2019-06-17 00:45:00",85933,"CKVY",12.8,46.74,46.57,47.05,45.94,84.5,85.6,83.4,0.918,42.22,42.52,41.73,2.136,2.434,170.9,27.36,4.165,0,17.39,-0.002672101,-0.003064603,2.5E-07
"2019-06-17 00:50:00",85934,"CKVY",12.79,45.69,46.36,46.87,45.69,84.2,85.6,83.3,0.879,41.91,42.67,41.22,2.407,2.218,134,17.91,4.165,0,17.39,-0.002672101,-0.003064603,2.5E-07
"2019-06-17 00:55:00",85935,"CKVY",12.79,46.19,45.72,46.31,45.45,83.9,86,83.9,0.892,41.5,41.92,41.19,2.356,2.403,138,9.5,3.507,0,17.39,-0.002672101,-0.003064603,2.5E-07
"2019-06-17 01:00:00",85936,"CKVY",12.77,49.64,47.86,49.64,46.19,77.24,84.1,77.24,0.935,42.34,42.87,41.58,2.23,2.316,170.3,4.729,2.411,0,17.39,-0.003912494,-0.004938952,2.5E-07
"2019-06-17 01:05:00",85937,"CKVY",12.78,47.05,48.57,49.89,47.05,83.8,83.8,75.53,0.921,42.43,42.87,41.87,1.897,1.949,303.3,53.33,3.069,0,17.39,-0.003912494,-0.004938952,2.5E-07
"2019-06-17 01:10:00",85938,"CKVY",12.77,47.42,47.11,47.48,46.87,85.6,86.4,83.8,0.954,43.07,43.53,42.43,1.705,1.786,307.6,8.72,2.85,0,17.39,-0.003912494,-0.004938952,2.5E-07
"2019-06-17 01:15:00",85939,"CKVY",12.78,48.04,47.58,48.04,47.3,81.8,85.6,81.8,0.933,43.21,43.48,42.66,1.508,1.588,296.2,26.29,2.192,0,17.39,-0.00465119,-0.006155903,2.5E-07
"2019-06-17 01:20:00",85940,"CKVY",12.77,48.47,48.52,48.78,47.92,82.8,82.9,80.8,0.96,43.29,43.66,42.58,1.384,1.56,270.3,33.25,2.192,0,17.39,-0.00465119,-0.006155903,2.5E-07
"2019-06-17 01:25:00",85941,"CKVY",12.77,48.41,48.37,48.6,48.16,82.2,83.5,82.1,0.95,43.47,43.66,43.24,1.124,1.15,250.6,27.74,2.411,0,17.39,-0.00465119,-0.006155903,2.5E-07
"2019-06-17 01:30:00",85942,"CKVY",12.76,47.05,47.7,48.53,46.99,82.9,84,82.2,0.911,42.93,43.37,42.14,1.982,1.53,248.7,4.12,4.165,0,17.39,-0.005198767,-0.00711149,2.5E-07
"2019-06-17 01:35:00",85943,"CKVY",12.76,45.82,46.59,47.18,45.76,86.8,86.8,82.4,0.911,41.95,42.27,41.55,2.54,2.233,235.7,14.02,3.726,0,17.39,-0.005198767,-0.00711149,2.5E-07
"2019-06-17 01:40:00",85944,"CKVY",12.76,46.01,45.72,46.07,45.45,88.6,88.6,86.9,0.936,42.34,42.9,42.03,3.192,2.915,222,4.149,4.165,0,17.39,-0.005198767,-0.00711149,2.5E-07
"2019-06-17 01:45:00",85945,"CKVY",12.75,45.95,46.29,46.57,45.95,86.3,88.7,86.3,0.91,42.92,43.29,42.11,3.395,3.306,231.8,7.789,4.603,0,17.39,-0.003620778,-0.004451139,2.5E-07
"2019-06-17 01:50:00",85946,"CKVY",12.75,45.95,45.88,46.32,45.4,89.3,89.4,85.2,0.942,42.19,43.03,41.4,3.557,3.469,259.5,7.797,4.822,0,17.39,-0.003620778,-0.004451139,2.5E-07
"2019-06-17 01:55:00",85947,"CKVY",12.76,45.4,45.72,46.08,45.34,86.9,89.4,86.6,0.897,42.22,43.08,41.63,3.258,3.52,296,15.85,4.384,0,17.39,-0.003620778,-0.004451139,2.5E-07
"2019-06-17 02:00:00",85948,"CKVY",12.75,46.03,45.67,46.09,45.28,86.2,87.6,86.1,0.911,42.01,42.29,41.72,2.345,2.834,32.7,27.56,2.63,0,17.39,-0.003242529,-0.003870491,2.5E-07
"2019-06-17 02:05:00",85949,"CKVY",12.74,46.21,46.24,46.4,45.9,84.9,86.3,84.6,0.904,42.02,42.29,41.81,1.383,1.853,40.69,19.48,1.096,0,17.39,-0.003242529,-0.003870491,2.5E-07
"2019-06-17 02:10:00",85950,"CKVY",12.75,44.49,45.51,46.22,44.43,87.7,87.7,84.4,0.874,41.45,42.04,40.8,1.919,1.403,95.9,38.99,6.576,0,17.39,-0.003242529,-0.003870491,2.5E-07
"2019-06-17 02:15:00",85951,"CKVY",12.74,45.35,45.16,45.54,44.49,84.3,88,84.3,0.869,41.2,41.55,40.85,3.039,2.467,128.9,17.35,6.357,0,17.39,-0.004513948,-0.005919022,2.5E-07
"2019-06-17 02:20:00",85952,"CKVY",12.74,48.81,47.02,48.81,45.35,74.04,84.4,74.04,0.869,41.07,41.28,40.81,4.209,3.59,216.3,21.55,5.918,0,17.39,-0.004513948,-0.005919022,2.5E-07
"2019-06-17 02:25:00",85953,"CKVY",12.73,45.72,47.54,48.93,45.72,82.2,82.2,73.73,0.859,40.71,40.99,40.48,4.372,4.556,240.4,9.17,6.357,0,17.39,-0.004513948,-0.005919022,2.5E-07
"2019-06-17 02:30:00",85954,"CKVY",12.73,44.36,44.79,45.78,44.24,87.9,87.9,82.2,0.872,40.75,41.12,40.49,3.485,3.946,232.9,13.09,3.288,0,17.39,-0.001806377,-0.00184828,2.5E-07
"2019-06-17 02:35:00",85955,"CKVY",12.73,44.61,44.49,44.67,44.24,88.2,88.6,87.9,0.884,41.24,41.44,40.96,2.536,3.06,268.3,39.25,1.754,0,17.39,-0.001806377,-0.00184828,2.5E-07
"2019-06-17 02:40:00",85956,"CKVY",12.72,46.53,45.59,46.59,44.55,83.3,88.3,83.3,0.897,41.8,42.13,41.29,1.971,2.158,329.6,12.78,4.165,0,17.39,-0.001806377,-0.00184828,2.5E-07
"2019-06-17 02:45:00",85957,"CKVY",12.72,45.91,46.32,46.71,45.85,83.4,83.6,82.4,0.877,41.44,41.89,41.03,2.249,1.994,82,24.08,4.165,0,17.39,-0.003946954,-0.004979336,2.5E-07
"2019-06-17 02:50:00",85958,"CKVY",12.71,45.42,45.71,45.97,45.23,85.3,85.3,82.9,0.881,41.09,41.3,40.86,2.955,2.677,94.6,11.14,5.48,0,17.39,-0.003946954,-0.004979336,2.5E-07
"2019-06-17 02:55:00",85959,"CKVY",12.72,45.6,45.3,45.6,44.98,85.2,86.3,84.7,0.886,41.24,41.52,40.81,2.429,2.738,75.64,27.37,2.192,0,17.39,-0.003946954,-0.004979336,2.5E-07
"2019-06-17 03:00:00",85960,"CKVY",12.72,47.08,46.07,47.21,45.48,79.6,85.2,79.6,0.876,41.24,41.44,41.02,1.585,2.08,20.23,26.95,1.096,0,17.39,-0.00371157,-0.00461913,2.5E-07
"2019-06-17 03:05:00",85961,"CKVY",12.71,45.48,47.41,48.13,45.48,80.6,80.6,76.24,0.834,40.82,41.34,39.86,0.905,1.104,276.2,38.86,3.507,0,17.39,-0.00371157,-0.00461913,2.5E-07
"2019-06-17 03:10:00",85962,"CKVY",12.71,44.8,44.99,45.6,44.49,88.3,89.2,80.6,0.89,41.39,42.24,39.7,1.167,1.056,247.6,21.42,3.726,0,17.39,-0.00371157,-0.00461913,2.5E-07
"2019-06-17 03:15:00",85963,"CKVY",12.7,44,44.5,44.92,43.81,90.8,91.2,88.3,0.889,41.75,42.4,41.25,1.828,1.433,238.3,3.184,3.726,0,17.39,-0.005451793,-0.007599387,2.5E-07
"2019-06-17 03:20:00",85964,"CKVY",12.71,43.07,43.55,44,43.01,92,92,90.8,0.869,41.27,41.56,40.8,2.004,1.977,258.1,17.57,2.63,0,17.39,-0.005451793,-0.007599387,2.5E-07
"2019-06-17 03:25:00",85965,"CKVY",12.7,42.76,42.81,43.13,42.64,92.6,92.7,92,0.865,40.74,41.01,40.49,1.898,1.909,306.3,16.66,2.192,0,17.39,-0.005451793,-0.007599387,2.5E-07
"2019-06-17 03:30:00",85966,"CKVY",12.7,42.51,42.65,42.82,42.39,92.6,92.8,92,0.856,40.61,40.84,40.24,1.847,1.885,276.7,20.77,3.507,0,17.39,-0.004754298,-0.006285742,2.5E-07
"2019-06-17 03:35:00",85967,"CKVY",12.69,44.37,43.76,44.49,42.45,89.8,93.7,89.8,0.891,41.64,42.38,40.51,1.958,1.938,252.4,9.72,3.288,0,17.39,-0.004754298,-0.006285742,2.5E-07
"2019-06-17 03:40:00",85968,"CKVY",12.7,42.64,43.56,44.43,42.58,90.1,90.2,88.4,0.837,40.66,41.63,39.9,2.267,2.09,197.5,51.67,3.726,0,17.39,-0.004754298,-0.006285742,2.5E-07
"2019-06-17 03:45:00",85969,"CKVY",12.69,42.64,42.48,42.7,42.27,93,93,90.2,0.863,40.32,40.83,39.79,1.994,2.255,117.4,21.12,2.63,0,17.39,-0.004544494,-0.0059282,2.5E-07
"2019-06-17 03:50:00",85970,"CKVY",12.68,44.37,43.55,44.5,42.58,88.6,93.8,88.6,0.88,41.45,42.21,40.68,1.983,1.883,219.1,20.14,4.165,0,17.39,-0.004544494,-0.0059282,2.5E-07
"2019-06-17 03:55:00",85971,"CKVY",12.69,44.75,44.32,44.75,44,89,89.7,88.1,0.896,41.31,41.8,40.77,2.075,2.045,210.5,22.45,4.165,0,17.39,-0.004544494,-0.0059282,2.5E-07
"2019-06-17 04:00:00",85972,"CKVY",12.69,42.71,43.89,44.81,42.71,89.8,89.8,87.3,0.836,40.63,41.74,39.93,2.736,2.359,152.5,8.57,4.165,0,17.39,-0.004490226,-0.005845848,2.5E-07
"2019-06-17 04:05:00",85973,"CKVY",12.68,41.23,41.73,42.77,41.04,93.5,93.6,89.7,0.823,39.45,40.2,38.84,3.228,3.085,124,7.259,4.165,0,17.39,-0.004490226,-0.005845848,2.5E-07
"2019-06-17 04:10:00",85974,"CKVY",12.68,41.29,40.89,41.29,40.42,95.4,95.4,93.4,0.841,39.3,40.08,38.72,2.926,3.06,131.1,16.63,2.63,0,17.39,-0.004490226,-0.005845848,2.5E-07
"2019-06-17 04:15:00",85975,"CKVY",12.68,41.54,41.16,41.54,40.8,96.1,96.2,94.7,0.855,39.92,40.53,39.42,2.41,2.668,141.6,7.145,2.411,0,17.39,-0.003907768,-0.004852364,2.5E-07
"2019-06-17 04:20:00",85976,"CKVY",12.68,43.21,42.52,43.21,41.48,95.4,97,95.4,0.906,41.62,42.21,40.47,1.611,1.898,199.4,34.19,2.63,0,17.39,-0.003907768,-0.004852364,2.5E-07
"2019-06-17 04:25:00",85977,"CKVY",12.68,42.65,43.37,43.82,42.65,91.4,95.4,91.4,0.85,41.67,42.27,40.34,1.817,1.697,240.3,10.59,3.288,0,17.39,-0.003907768,-0.004852364,2.5E-07
"2019-06-17 04:30:00",85978,"CKVY",12.67,42.53,42.57,42.84,42.34,92,92.7,91.3,0.851,40.41,40.84,40.09,2.126,2.002,274.7,6.919,3.726,0,17.39,-0.004921992,-0.006556674,2.5E-07
"2019-06-17 04:35:00",85979,"CKVY",12.67,42.35,42.51,42.84,42.22,91.8,92.2,90.8,0.843,40.27,40.71,39.86,2.428,2.356,280.7,5.302,2.63,0,17.39,-0.004921992,-0.006556674,2.5E-07
"2019-06-17 04:40:00",85980,"CKVY",12.67,41.49,41.71,42.35,41.36,92.7,92.7,90.9,0.823,39.44,40.13,39.06,1.66,2.086,85.2,81.9,1.534,0,17.39,-0.004921992,-0.006556674,2.5E-07
"2019-06-17 04:45:00",85981,"CKVY",12.67,42.11,42.15,42.6,41.49,93.1,94.6,92.7,0.847,40.52,41.05,39.53,1.087,1.341,272.5,27.48,1.973,0,17.39,-0.00470326,-0.006207954,0.002127029
"2019-06-17 04:50:00",85982,"CKVY",12.67,42.17,42,42.29,41.73,93.8,93.8,92.7,0.855,40.2,40.63,39.82,0.591,0.777,296.6,13.04,2.85,0,17.39,-0.00470326,-0.006207954,0.002127029
"2019-06-17 04:55:00",85983,"CKVY",12.66,42.54,42.38,42.6,42.17,93.6,93.9,93,0.866,40.61,40.89,40.36,1.242,0.926,326.3,9.8,3.069,0,17.39,-0.00470326,-0.006207954,0.002127029
"2019-06-17 05:00:00",85984,"CKVY",12.66,43.53,43.09,43.53,42.48,92.6,93.9,92.5,0.89,41.35,41.71,40.74,1.397,1.327,315.8,8.76,1.973,0,17.39,-0.005764308,-0.008214894,0.008638313
"2019-06-17 05:05:00",85985,"CKVY",12.66,43.53,43.53,43.65,43.34,91,92.6,91,0.875,41.3,41.53,41.09,1.425,1.445,315.7,10.01,1.754,0,17.39,-0.005764308,-0.008214894,0.008638313
"2019-06-17 05:10:00",85986,"CKVY",12.66,43.28,43.5,43.65,43.22,90.9,91.4,90.5,0.866,41.06,41.33,40.63,0.848,1.145,285.3,23.8,1.754,0,17.39,-0.005764308,-0.008214894,0.008638313
"2019-06-17 05:15:00",85987,"CKVY",12.65,42.23,42.76,43.4,42.11,90.8,91.4,90.3,0.83,40.29,40.97,39.62,0.436,0.614,188.4,22.03,0.877,0,17.39,0.0006805097,0.001090488,0.02060195
"2019-06-17 05:20:00",85988,"CKVY",12.64,41.92,42.08,42.29,41.86,92.3,92.3,90.7,0.834,39.73,40.03,39.55,0.184,0.346,173.6,20.23,0.438,0,17.39,0.0006805097,0.001090488,0.02060195
"2019-06-17 05:25:00",85989,"CKVY",12.64,42.29,42.26,42.42,41.92,94.2,94.4,92.3,0.863,40.58,40.94,39.92,0.298,0.212,311.6,15,1.534,0,17.39,0.0006805097,0.001090488,0.02060195
"2019-06-17 05:30:00",85990,"CKVY",12.65,41.74,42.01,42.29,41.67,93.5,94.2,93.5,0.839,40.38,40.75,39.95,0.428,0.338,297,16.58,1.096,0.02231615,17.39,0.000286793,0.0003889574,0.04413113
"2019-06-17 05:35:00",85991,"CKVY",12.65,41.55,41.45,41.8,41.24,94.5,94.5,93.2,0.841,39.77,40.21,39.5,0.717,0.519,283,8.42,2.192,0.129256,17.39,0.000286793,0.0003889574,0.04413113
"2019-06-17 05:40:00",85992,"CKVY",12.65,42.17,41.68,42.17,41.43,95.5,95.5,94.3,0.871,40.35,40.98,39.94,1.33,0.995,268,10.46,3.069,0.3516608,17.39,0.000286793,0.0003889574,0.04413113
"2019-06-17 05:45:00",85993,"CKVY",12.65,42.42,42.57,42.85,42.05,92.9,95.7,92.9,0.856,41.08,41.61,40.46,1.936,1.682,251.7,7.733,3.069,0.7684662,17.39,0.0006180903,0.0008874128,0.07696076
"2019-06-17 05:50:00",85994,"CKVY",12.64,42.23,42.28,42.48,42.11,93.6,93.6,92.8,0.856,40.45,40.6,40.31,2.167,2.127,249.3,12.25,2.192,1.405046,17.39,0.0006180903,0.0008874128,0.07696076
"2019-06-17 05:55:00",85995,"CKVY",12.63,42.6,42.38,42.6,42.23,94.7,94.7,93.6,0.878,40.85,41.2,40.53,1.926,2.034,283.3,10.07,2.411,2.217712,17.39,0.0006180903,0.0008874128,0.07696076
"2019-06-17 06:00:00",85996,"CKVY",12.64,42.54,42.76,43.03,42.54,93.1,94.7,93,0.861,41.27,41.57,40.67,1.679,1.765,298.8,29.07,2.411,3.247988,17.39,0.001280603,0.001804507,0.1140232
"2019-06-17 06:05:00",85997,"CKVY",12.65,42.91,42.56,42.97,42.29,94.2,94.3,92.9,0.884,40.91,41.43,40.46,1.814,1.734,341,9.15,2.411,4.953432,17.39,0.001280603,0.001804507,0.1140232
"2019-06-17 06:10:00",85998,"CKVY",12.66,42.97,42.98,43.1,42.85,93.2,94.2,93.2,0.877,41.29,41.5,41.07,1.707,1.789,12.17,16.54,1.754,7.786638,17.39,0.001280603,0.001804507,0.1140232
"2019-06-17 06:15:00",85999,"CKVY",12.66,42.29,42.78,43.03,42.29,91.8,93.6,91.8,0.841,40.88,41.33,40.09,1.353,1.526,309.1,58.11,1.315,11.79722,17.39,0.002559579,0.003138148,0.1538302
"2019-06-17 06:20:00",86000,"CKVY",12.66,41.92,41.95,42.35,41.67,93.4,93.4,91.7,0.844,39.9,40.16,39.64,1.082,1.201,261.9,17.64,1.754,16.51434,17.4,0.002559579,0.003138148,0.1538302
"2019-06-17 06:25:00",86001,"CKVY",12.68,41.86,41.8,41.98,41.67,94.7,94.7,93.5,0.853,40.24,40.57,39.96,0.922,0.992,276.6,5.38,1.973,21.56701,17.4,0.002559579,0.003138148,0.1538302
"2019-06-17 06:30:00",86002,"CKVY",12.7,41.61,41.71,41.98,41.55,94.8,94.9,94.5,0.846,40.31,40.59,40.14,1.591,1.276,291.1,5.361,3.507,26.86366,17.4,0.004394408,0.004954508,0.1957954
"2019-06-17 06:35:00",86003,"CKVY",12.72,41.74,41.62,41.8,41.43,94.5,94.8,94.4,0.847,40.19,40.35,40.02,1.593,1.629,314.7,17.09,1.973,32.5959,17.4,0.004394408,0.004954508,0.1957954
"2019-06-17 06:40:00",86004,"CKVY",12.76,42.36,42.01,42.36,41.68,94.7,94.8,94.4,0.87,40.6,40.96,40.21,1.585,1.562,6.247,21.47,1.973,39.80552,17.4,0.004394408,0.004954508,0.1957954
"2019-06-17 06:45:00",86005,"CKVY",12.81,43.59,43.03,43.59,42.3,93.6,94.8,93.5,0.901,41.53,41.89,40.9,1.243,1.408,47.13,8.75,2.192,49.83311,17.4,0.007740094,0.008553501,0.2383455
"2019-06-17 06:50:00",86006,"CKVY",12.86,44.21,43.99,44.39,43.53,90.5,93.6,90.5,0.893,41.83,42.01,41.55,1.274,1.294,57.11,24,2.411,61.13301,17.4,0.007740094,0.008553501,0.2383455
"2019-06-17 06:55:00",86007,"CKVY",12.93,44.15,44.05,44.21,43.84,91.3,91.3,90.5,0.898,41.57,41.78,41.35,0.946,1.134,207.3,36,0.877,71.5357,17.4,0.007740094,0.008553501,0.2383455
"2019-06-17 07:00:00",86008,"CKVY",13.02,44.89,44.41,44.89,44.02,90.5,91.3,90.4,0.916,41.91,42.29,41.66,0.96,0.938,298,8.33,2.192,82.66725,17.4,0.01213455,0.01331272,0.2812627
"2019-06-17 07:05:00",86009,"CKVY",13.12,45.32,45.17,45.38,44.83,90.3,90.7,89.8,0.93,42.47,42.75,42.22,1.175,1.008,285.9,12,2.63,95.67418,17.4,0.01213455,0.01331272,0.2812627
"2019-06-17 07:10:00",86010,"CKVY",13.21,45.69,45.55,45.76,45.26,89.7,90.6,89.7,0.936,42.85,43.06,42.59,1.817,1.475,282,5.811,2.85,110.8385,17.41,0.01213455,0.01331272,0.2812627
"2019-06-17 07:15:00",86011,"CKVY",13.28,46.19,45.95,46.25,45.57,90.1,90.1,89.2,0.958,43.1,43.45,42.73,1.862,1.856,270.7,17.73,2.411,123.5775,17.41,0.01672155,0.01838163,0.3242869
"2019-06-17 07:20:00",86012,"CKVY",13.37,46.5,46.29,46.56,46,91,91.1,88.8,0.98,43.51,44.12,42.89,1.861,1.867,259.3,7.671,2.411,134.8289,17.41,0.01672155,0.01838163,0.3242869
"2019-06-17 07:25:00",86013,"CKVY",13.45,46.5,46.53,46.74,46.37,89.8,91.2,89.7,0.966,43.94,44.26,43.58,1.758,1.813,236.5,9.78,2.63,146.7169,17.41,0.01672155,0.01838163,0.3242869
"2019-06-17 07:30:00",86014,"CKVY",13.57,47.17,46.8,47.17,46.44,88.6,90.9,87.8,0.978,43.87,44.48,43.35,1.57,1.71,228.5,7.566,2.192,161.6319,17.41,0.02159167,0.02370218,0.3671605
"2019-06-17 07:35:00",86015,"CKVY",13.86,49.03,48.03,49.09,46.99,80.9,88.6,80.9,0.958,44.09,44.57,43.43,0.936,1.243,231.1,0.079,0,179.9862,17.42,0.02159167,0.02370218,0.3671605
"2019-06-17 07:40:00",86016,"CKVY",13.77,49.71,49.55,49.89,48.97,81.4,81.5,79.22,0.989,43.74,44.41,43.1,0.682,0.784,165.4,33.88,1.973,199.9173,17.42,0.02159167,0.02370218,0.3671605
"2019-06-17 07:45:00",86017,"CKVY",13.7,50.26,49.77,50.32,49.46,80.5,82.3,78.53,0.998,44.01,44.63,43.4,0.668,0.679,123.8,9.84,1.973,221.234,17.42,0.03025841,0.03293924,0.4101731
"2019-06-17 07:50:00",86018,"CKVY",13.66,53.66,51.85,53.66,50.32,75.17,82,73.25,1.056,44.64,46.15,43.4,0.668,0.668,114.2,0.074,0,239.9919,17.42,0.03025841,0.03293924,0.4101731
"2019-06-17 07:55:00",86019,"CKVY",13.63,53.04,53.8,54.53,52.98,69.09,75.13,67.96,0.949,44.57,46.01,43.09,0.428,0.588,298,85.2,1.096,255.6582,17.42,0.03025841,0.03293924,0.4101731
"2019-06-17 08:00:00",86020,"CKVY",13.61,53.41,53.46,53.78,52.98,70.81,74.48,68.65,0.986,44.2,45.65,43.03,0.078,0.195,294.2,27.51,0.877,270.9144,17.43,0.03872689,0.0419106,0.4522585
"2019-06-17 08:05:00",86021,"CKVY",13.6,54.65,54.29,54.83,53.35,61.99,72.97,61.99,0.903,44.23,45.93,41.91,0.263,0.165,79.25,59.14,1.754,290.5793,17.43,0.03872689,0.0419106,0.4522585
"2019-06-17 08:10:00",86022,"CKVY",13.58,56.12,55.21,56.12,54.65,66.86,67.79,61.16,1.027,43.25,45.29,41.65,0.319,0.333,101.1,58.1,1.534,316.892,17.43,0.03872689,0.0419106,0.4522585
"2019-06-17 08:15:00",86023,"CKVY",13.6,53.96,55.65,56.49,53.96,65.41,68.78,60.88,0.929,43.82,46.33,41.85,0.633,0.459,308.7,38.28,2.85,350.3092,17.43,0.04939478,0.05320171,0.4945221
"2019-06-17 08:20:00",86024,"CKVY",13.62,53.27,53.58,54.08,53.15,72.44,72.44,65.51,1.003,43.66,44.66,42.39,0.859,0.709,323.8,27.89,2.85,324.4129,17.43,0.04939478,0.05320171,0.4945221
"2019-06-17 08:25:00",86025,"CKVY",13.63,52.77,52.84,53.27,52.58,76.18,77.79,71.45,1.036,45.04,46.18,43.79,1.721,1.294,304.6,24.59,4.603,262.9508,17.43,0.04939478,0.05320171,0.4945221
"2019-06-17 08:30:00",86026,"CKVY",13.65,52.65,52.82,53.02,52.52,73.53,77.45,72.2,0.995,45.23,46.18,43.97,2.353,1.932,338.2,25.44,6.138,191.8609,17.43,0.02772795,0.0311507,0.5343115
"2019-06-17 08:35:00",86027,"CKVY",13.64,52.58,52.64,52.89,52.46,73.94,74.49,69.58,0.998,43.97,44.77,42.86,3.372,2.947,336.4,9.69,5.918,181.7119,17.43,0.02772795,0.0311507,0.5343115
"2019-06-17 08:40:00",86028,"CKVY",13.64,53.32,52.89,53.38,52.52,70.65,77,68.9,0.98,44.54,45.9,43.01,3.967,3.535,353.3,12.7,8.55,204.5868,17.43,0.02772795,0.0311507,0.5343115
"2019-06-17 08:45:00",86029,"CKVY",13.63,54.12,53.83,54.18,53.32,73.56,74.66,68.42,1.051,44.85,45.89,43.66,5.018,4.644,345,10.94,8.11,297.443,17.43,0.05015222,0.05760806,0.5737645
"2019-06-17 08:50:00",86030,"CKVY",13.63,54.99,54.73,55.17,54.18,69.38,74.18,66.74,1.023,45.09,46.44,44.04,5.176,5.014,348.6,16.09,7.234,399.7506,17.43,0.05015222,0.05760806,0.5737645
"2019-06-17 08:55:00",86031,"CKVY",13.63,55.73,55.34,55.79,54.99,66.49,72.74,65.23,1.007,45.2,46.61,43.97,5.168,5.3,355,17.87,6.795,506.3163,17.43,0.05015222,0.05760806,0.5737645
"2019-06-17 09:00:00",86032,"CKVY",13.63,56.46,56.17,56.46,55.66,66.83,71.23,64.09,1.04,45.54,46.93,44.26,4.179,4.656,342.4,18.59,5.261,544.148,17.44,0.07605763,0.08731905,0.6106612
"2019-06-17 09:05:00",86033,"CKVY",13.63,57.32,56.84,57.32,56.34,64.63,68.61,62.44,1.037,45.31,46.93,44.1,3.402,3.851,340.5,18.03,3.946,559.9054,17.44,0.07605763,0.08731905,0.6106612
"2019-06-17 09:10:00",86034,"CKVY",13.64,57.92,57.08,57.92,56.45,59.55,66.41,59.55,0.976,44.65,46.44,42.74,2.405,2.844,320.7,27.58,3.946,521.3264,17.44,0.07605763,0.08731905,0.6106612
"2019-06-17 09:15:00",86035,"CKVY",13.63,58.91,58.64,59.15,57.74,54.61,66.47,53.1,0.927,44.82,47.67,41.88,2.108,2.232,336.2,29.03,5.48,516.7254,17.44,0.07804109,0.08812468,0.6470562
"2019-06-17 09:20:00",86036,"CKVY",13.62,59.03,59.05,59.4,58.72,59.48,63.9,53.99,1.015,44.46,46.97,42.32,2.269,2.172,330.6,18.19,6.576,522.4071,17.44,0.07804109,0.08812468,0.6470562
"2019-06-17 09:25:00",86037,"CKVY",13.62,59.65,59.23,59.65,58.84,62.15,63.39,55.91,1.084,44.91,47.11,43.26,2.52,2.42,303.7,25.79,5.261,562.5694,17.44,0.07804109,0.08812468,0.6470562
"2019-06-17 09:30:00",86038,"CKVY",13.62,61.01,60.1,61.01,59.59,62.18,62.97,55.87,1.138,45.57,48.34,44.04,2.438,2.528,355.5,27.68,3.726,567.1199,17.44,0.08620805,0.09649578,0.6811687
"2019-06-17 09:35:00",86039,"CKVY",13.62,60.7,61.32,61.87,60.63,55.36,62.01,54.06,1.002,46.08,48.63,44.43,1.937,2.114,303.1,48.98,4.384,568.4835,17.45,0.08620805,0.09649578,0.6811687
"2019-06-17 09:40:00",86040,"CKVY",13.62,61.37,61.06,61.38,60.7,64.41,65.3,55.36,1.194,47.27,49.66,44.64,1.969,1.929,265.6,26.53,4.384,582.2659,17.45,0.08620805,0.09649578,0.6811687
"2019-06-17 09:45:00",86041,"CKVY",13.61,61.24,61.07,61.5,60.69,56.35,64.07,55.7,1.04,46.47,49.21,44.96,2.217,2.123,251.3,18.36,4.603,596.3122,17.45,0.09380212,0.1041052,0.7113246
"2019-06-17 09:50:00",86042,"CKVY",13.59,61.73,61.65,61.98,61.24,57.58,62.11,54.32,1.081,46.61,48.72,44.91,2.595,2.426,241.9,23.99,5.042,609.5898,17.45,0.09380212,0.1041052,0.7113246
"2019-06-17 09:55:00",86043,"CKVY",13.6,62.64,61.92,62.64,61.48,53.53,61.8,52.71,1.038,46.04,48.71,44.19,2.128,2.462,246.6,54.81,3.946,622.3829,17.45,0.09380212,0.1041052,0.7113246
"2019-06-17 10:00:00",86044,"CKVY",13.59,63.56,63.62,64.18,62.58,56.58,60.52,51.78,1.133,47.51,50.12,45.56,1.704,1.782,185.2,41.67,4.603,634.7902,17.45,0.1013541,0.112798,0.7410303
"2019-06-17 10:05:00",86045,"CKVY",13.59,63.07,63.1,63.69,62.45,56.23,59.66,53.18,1.107,47.15,49.31,45.5,1.872,1.94,224.9,19.67,5.918,647.6933,17.45,0.1013541,0.112798,0.7410303
"2019-06-17 10:10:00",86046,"CKVY",13.59,63.5,63.18,63.5,62.76,57.12,61.65,53.35,1.142,47.12,49.84,45.76,2.421,2.157,216.9,19.67,5.042,661.0175,17.45,0.1013541,0.112798,0.7410303
"2019-06-17 10:15:00",86047,"CKVY",13.59,64.36,63.78,64.36,63.38,55.1,58.91,51.53,1.135,47.23,49.36,45.54,2.749,2.634,245.3,35.33,4.165,674.8537,17.45,0.1089265,0.1210681,0.7679551
"2019-06-17 10:20:00",86048,"CKVY",13.57,65.65,64.76,65.65,64.18,54.31,55.1,47.08,1.17,46.19,48.87,43.76,2.107,2.347,297.3,34.53,3.507,688.6576,17.45,0.1089265,0.1210681,0.7679551
"2019-06-17 10:25:00",86049,"CKVY",13.57,65.15,65.68,66.14,65.03,51.97,59.55,48.07,1.1,48.07,51.66,45.61,1.967,1.878,254.4,32.27,5.918,701.9706,17.45,0.1089265,0.1210681,0.7679551
"2019-06-17 10:30:00",86050,"CKVY",13.57,65.02,64.7,65.15,64.28,54.02,60.09,48.54,1.139,47.37,50.52,45.06,2.355,2.27,268,17.8,5.918,705.3459,17.45,0.1152056,0.1280616,0.7928737
"2019-06-17 10:35:00",86051,"CKVY",13.56,66,65.73,66.31,64.95,46.1,55.67,45.59,1.005,45.91,49.27,44.31,2.439,2.385,50.84,79.74,3.946,712.0382,17.45,0.1152056,0.1280616,0.7928737
"2019-06-17 10:40:00",86052,"CKVY",13.56,66.8,66.59,66.92,65.87,50.39,57.31,44.76,1.13,47.33,51.09,44.48,2.433,2.419,174.3,42.48,5.699,721.1487,17.45,0.1152056,0.1280616,0.7928737
"2019-06-17 10:45:00",86053,"CKVY",13.55,67.48,66.83,67.48,66.49,51.28,52.96,44.28,1.177,46.85,49.17,44.28,2.106,2.309,124.8,35.16,5.261,731.1503,17.45,0.1228716,0.1372084,0.8159667
"2019-06-17 10:50:00",86054,"CKVY",13.55,66.67,67.28,67.91,66.49,55.05,55.05,44.22,1.229,47.12,50.06,44.29,2.592,2.307,202.4,35.64,5.042,748.5474,17.45,0.1228716,0.1372084,0.8159667
"2019-06-17 10:55:00",86055,"CKVY",13.55,68.09,67.37,68.09,66.61,48.81,57.21,44.7,1.144,47.55,52.21,45.24,2.729,2.726,169.5,17.51,5.261,766.4518,17.45,0.1228716,0.1372084,0.8159667
"2019-06-17 11:00:00",86056,"CKVY",13.54,67.48,67.52,68.15,66.98,44.97,52.2,42.67,1.032,45.6,49.04,43.78,2.653,2.617,161.7,54.43,6.138,793.1968,17.45,0.1341182,0.1499107,0.8355626
"2019-06-17 11:05:00",86057,"CKVY",13.54,67.6,67.69,68.09,67.41,46.75,53.47,43.05,1.078,46.73,50.19,44.25,2.727,2.657,215.3,34.21,6.576,810.158,17.45,0.1341182,0.1499107,0.8355626
"2019-06-17 11:10:00",86058,"CKVY",13.53,67.71,67.56,67.84,67.22,43.87,53.05,41.71,1.015,46.33,49.91,43.53,3.471,3.148,186.9,17.17,7.453,825.5613,17.45,0.1341182,0.1499107,0.8355626
"2019-06-17 11:15:00",86059,"CKVY",13.53,68.56,68.23,68.69,67.58,45.44,54.76,38,1.083,46.08,51.27,41.99,3.743,3.543,163.2,32.92,6.576,842.4158,17.45,0.1425528,0.1605588,0.8529862
"2019-06-17 11:20:00",86060,"CKVY",13.52,68.68,69.06,69.42,68.56,38,51.13,35.94,0.909,45.45,50.1,40.83,3.942,3.943,195,31.15,5.699,860.4126,17.45,0.1425528,0.1605588,0.8529862
"2019-06-17 11:25:00",86061,"CKVY",13.52,68.8,68.81,69.05,68.43,38.99,49.89,36.66,0.937,44.81,49.61,41.1,3.677,3.718,191.3,19.18,7.014,879.3098,17.45,0.1425528,0.1605588,0.8529862
"2019-06-17 11:30:00",86062,"CKVY",13.52,70.77,69.59,70.77,68.67,49.03,49.48,34.54,1.26,44.88,50.73,40.38,3.23,3.487,165.7,23.06,4.603,896.4788,17.45,0.1538204,0.17504,0.8687955
"2019-06-17 11:35:00",86063,"CKVY",13.5,69.91,70.16,71.14,69.54,45.02,52.29,34.95,1.123,45.51,52.58,41.49,3.213,3.187,181.4,35.21,6.795,911.0369,17.45,0.1538204,0.17504,0.8687955
"2019-06-17 11:40:00",86064,"CKVY",13.51,69.17,69.45,69.91,69.17,37.9,46.67,37.79,0.922,45.45,48.27,42.38,3.367,3.428,209.7,21.42,8.99,927.4303,17.45,0.1538204,0.17504,0.8687955
"2019-06-17 11:45:00",86065,"CKVY",13.5,69.91,69.66,70.15,68.98,41.49,50.71,37.59,1.035,46.34,50.75,42.13,3.918,3.662,190.5,45.39,7.234,943.8505,17.45,0.1614133,0.1823673,0.8788935
"2019-06-17 11:50:00",86066,"CKVY",13.49,70.4,70.4,70.89,69.78,45.23,49.92,39.27,1.148,46.84,51.15,43.98,3.87,3.781,157.4,36.45,7.453,958.0507,17.45,0.1614133,0.1823673,0.8788935
"2019-06-17 11:55:00",86067,"CKVY",13.5,70.28,70.54,70.89,70.28,48.79,49.89,38.58,1.233,47.45,50.97,44.29,3.703,3.529,164.9,29.61,10.3,959.2731,17.45,0.1614133,0.1823673,0.8788935
"2019-06-17 12:00:00",86068,"CKVY",13.49,69.66,70.13,70.52,69.66,39.75,48.24,37.66,0.983,46.74,49.95,42.84,4.61,4.176,171.3,20.28,9.43,951.7867,17.45,0.1627739,0.1847706,0.8852381
"2019-06-17 12:05:00",86069,"CKVY",13.49,71.26,70.21,71.26,69.29,41.7,53.11,38.55,1.09,47.94,52.5,43.17,5.217,5.031,152.7,20.97,8.77,948.9169,17.45,0.1627739,0.1847706,0.8852381
"2019-06-17 12:10:00",86070,"CKVY",13.49,70.77,70.97,71.51,70.52,46.19,48.69,36.59,1.187,47.3,50.42,43.4,5.613,5.54,167.8,23.77,8.11,949.9848,17.45,0.1627739,0.1847706,0.8852381
"2019-06-17 12:15:00",86071,"CKVY",13.47,70.39,70.79,71.01,70.39,36.04,49.78,36.04,0.914,46.91,51.36,42.24,5.38,5.506,154.4,24.46,9.43,960.204,17.45,0.166367,0.192498,0.8896574
"2019-06-17 12:20:00",86072,"CKVY",13.47,70.93,70.22,70.99,69.58,42.27,49.4,35.7,1.092,45.42,50.17,41.55,4.886,5.148,126.3,29.84,6.795,968.3115,17.45,0.166367,0.192498,0.8896574
"2019-06-17 12:25:00",86073,"CKVY",13.47,71.29,71.05,71.42,70.68,45.8,47.48,35.25,1.198,45.34,50.28,41.97,3.936,4.488,120.3,48.2,5.918,978.2806,17.45,0.166367,0.192498,0.8896574
"2019-06-17 12:30:00",86074,"CKVY",13.47,70.98,71.38,71.72,70.98,38.81,48.09,34.66,1.004,45.64,50.79,41.91,2.947,3.382,97.5,32.29,4.384,985.6569,17.45,0.1699666,0.1945794,0.8943453
"2019-06-17 12:35:00",86075,"CKVY",13.47,71.96,71.47,72.15,70.86,38.16,49.84,36.44,1.021,47.22,52.38,43.58,2.838,2.803,135.5,27.11,6.357,986.4838,17.45,0.1699666,0.1945794,0.8943453
"2019-06-17 12:40:00",86076,"CKVY",13.47,70.92,71.66,72.21,70.67,39.66,48.3,33.98,1.024,46.23,51.35,41.86,3.324,3.058,176.3,42.16,7.891,989.0609,17.45,0.1699666,0.1945794,0.8943453
"2019-06-17 12:45:00",86077,"CKVY",13.47,71.22,70.87,71.35,70.36,39.39,48.78,35.01,1.028,44.84,50.77,41.61,3.565,3.471,215.7,34.79,6.576,996.1405,17.45,0.1720075,0.1932574,0.8922994
"2019-06-17 12:50:00",86078,"CKVY",13.47,69.99,71.23,72.46,69.87,36.58,50.49,35.38,0.915,45.41,52.27,41.97,3.68,3.734,221.9,32.75,6.357,989.1066,17.45,0.1720075,0.1932574,0.8922994
"2019-06-17 12:55:00",86079,"CKVY",13.47,70.55,70.49,71.22,69.87,42.06,49.46,36.07,1.073,45.5,51.15,42.29,3.245,3.382,169.1,39.92,7.234,872.96,17.45,0.1720075,0.1932574,0.8922994
"2019-06-17 13:00:00",86080,"CKVY",13.47,70.61,70.96,71.41,70.48,39.73,45.62,35.35,1.015,45.93,49.37,42.41,3.301,3.184,145.3,34.94,5.699,784.8712,17.45,0.1354381,0.155249,0.888791
"2019-06-17 13:05:00",86081,"CKVY",13.45,72.21,71.42,72.27,70.48,37.51,47.61,35.55,1.012,45.71,50.07,42.52,2.63,2.934,120.2,40.62,3.946,784.1462,17.45,0.1354381,0.155249,0.888791
"2019-06-17 13:10:00",86082,"CKVY",13.46,72.58,72.21,72.58,71.72,41.92,50.73,35.18,1.145,46.63,52.86,43.48,2.368,2.574,132.8,52.08,5.042,895.9732,17.45,0.1354381,0.155249,0.888791
"2019-06-17 13:15:00",86083,"CKVY",13.46,72.46,72.9,73.57,72.21,42.3,48.5,35.28,1.151,48.11,52.56,43.61,2.831,2.573,166.8,17.27,8.33,995.8592,17.45,0.1759022,0.1962838,0.8798502
"2019-06-17 13:20:00",86084,"CKVY",13.46,70.79,71.57,72.33,70.73,44.12,48.23,36.03,1.134,46.41,51.32,43.51,3.548,3.257,136,17.48,6.795,959.6546,17.45,0.1759022,0.1962838,0.8798502
"2019-06-17 13:25:00",86085,"CKVY",13.45,71.16,71.04,71.22,70.73,41.69,49.67,37.54,1.085,47.76,51.15,43.87,4.271,3.965,184.9,27.37,6.576,844.3602,17.45,0.1759022,0.1962838,0.8798502
"2019-06-17 13:30:00",86086,"CKVY",13.46,69.62,70.5,71.22,69.62,36.41,45.42,36.41,0.9,44.84,48.86,41.82,3.786,4.082,218.3,20.76,5.042,643.9615,17.45,0.1016895,0.1201387,0.8702554
"2019-06-17 13:35:00",86087,"CKVY",13.46,69.25,69.46,69.74,69.13,37.27,47.54,36.27,0.909,43.79,48.84,41.78,3.475,3.569,242.4,14.36,5.042,444.922,17.45,0.1016895,0.1201387,0.8702554
"2019-06-17 13:40:00",86088,"CKVY",13.47,68.82,69.16,69.37,68.82,40.83,43.64,37.1,0.981,44.59,46.08,41.86,3.709,3.461,325.2,29.77,7.891,306.4752,17.44,0.1016895,0.1201387,0.8702554
"2019-06-17 13:45:00",86089,"CKVY",13.47,68.2,68.52,68.88,68.2,43.4,44.67,37.92,1.021,44,45.95,41.88,4.601,4.253,345.7,13.58,10.3,220.4616,17.44,0.0515507,0.06663927,0.860118
"2019-06-17 13:50:00",86090,"CKVY",13.47,68.2,68.17,68.33,68.02,40.35,44.53,37.92,0.95,43.62,45.87,41.5,4.945,4.91,1.018,21.4,8.11,188.5885,17.44,0.0515507,0.06663927,0.860118
"2019-06-17 13:55:00",86091,"CKVY",13.47,68.45,68.39,68.57,68.14,42.44,44.87,38.29,1.007,43.85,46.18,42.03,4.581,4.878,281.8,46.75,8.77,173.5797,17.44,0.0515507,0.06663927,0.860118
"2019-06-17 14:00:00",86092,"CKVY",13.48,68.88,68.75,69,68.39,39.94,43.36,37.75,0.962,43.06,45.84,41.68,3.011,3.743,209.9,56.08,4.822,175.9161,17.43,0.05046016,0.06746947,0.8447567
"2019-06-17 14:05:00",86093,"CKVY",13.49,68.64,68.67,68.94,68.51,46.51,50.42,39.87,1.111,45.57,49.63,43.37,2.379,2.674,240,54.84,5.918,192.5155,17.43,0.05046016,0.06746947,0.8447567
"2019-06-17 14:10:00",86094,"CKVY",13.49,68.2,68.59,68.88,68.14,52.2,52.47,41.48,1.229,47.71,50.25,44.27,2.782,2.532,186.6,15.04,8.33,209.9953,17.43,0.05046016,0.06746947,0.8447567
"2019-06-17 14:15:00",86095,"CKVY",13.49,65.86,67.19,68.27,65.86,54.67,56,45.66,1.187,48.83,51.31,45.24,4.466,3.498,171.5,19.15,12.93,228.6709,17.43,0.05319726,0.06476393,0.8205365
"2019-06-17 14:20:00",86096,"CKVY",13.49,65.98,65.06,66.05,64.44,52.92,56.72,47.95,1.154,47.32,49.07,45.12,6.824,5.595,140.2,18.94,13.59,258.9358,17.43,0.05319726,0.06476393,0.8205365
"2019-06-17 14:25:00",86097,"CKVY",13.49,65.61,65.53,66.05,65.31,59.87,61.11,50.86,1.288,50,51.71,47.24,7.583,7.325,153.9,8.16,10.96,299.5807,17.43,0.05319726,0.06476393,0.8205365
"2019-06-17 14:30:00",86098,"CKVY",13.5,67.16,66.44,67.28,65.55,54.5,60.9,50.63,1.237,50.33,52.15,47.46,7.041,7.424,150.2,10.1,7.234,342.9581,17.43,0.07220276,0.0908456,0.7963965
"2019-06-17 14:35:00",86099,"CKVY",13.5,67.28,67.26,67.4,67.03,54.53,56.28,47.75,1.243,49.66,51.27,46.82,5.313,6.149,146.6,14.96,6.576,365.1895,17.43,0.07220276,0.0908456,0.7963965
"2019-06-17 14:40:00",86100,"CKVY",13.49,66.79,66.6,67.4,66.29,49.19,59.33,47.75,1.102,49.59,51.86,46.48,4.302,4.729,122.4,17.94,6.576,360.255,17.43,0.07220276,0.0908456,0.7963965
"2019-06-17 14:45:00",86101,"CKVY",13.5,67.59,67.16,67.59,66.66,52.61,56.79,44.08,1.212,47.58,51.75,44.37,3.677,4.091,162.8,25.4,6.357,342.9044,17.43,0.06896767,0.08517963,0.7724924
"2019-06-17 14:50:00",86102,"CKVY",13.51,67.9,67.66,68.09,67.28,50.97,58.71,49.6,1.187,50.45,52.91,48.25,3.178,3.308,130.4,14.04,5.918,361.9962,17.43,0.06896767,0.08517963,0.7724924
"2019-06-17 14:55:00",86103,"CKVY",13.51,68.95,68.35,69.26,67.78,47.07,59.6,43.74,1.137,50.07,53.95,46.14,4.145,3.546,111.3,18.17,14.91,471.5265,17.43,0.06896767,0.08517963,0.7724924
"2019-06-17 15:00:00",86104,"CKVY",13.51,68.17,68.12,69.02,67.61,42.96,49.33,38.88,1.01,44.76,49.28,42.3,7.43,5.545,65.64,14.92,22.14,661.9558,17.43,0.1284493,0.1473318,0.7462686
"2019-06-17 15:05:00",86105,"CKVY",13.5,68.05,67.89,68.29,67.55,39.47,46.91,38.72,0.924,44.58,47.16,42.01,11.72,9.76,45.39,13.96,23.02,854.4629,17.43,0.1284493,0.1473318,0.7462686
"2019-06-17 15:10:00",86106,"CKVY",13.5,67.93,68.34,69.22,67.75,41.77,47.49,36.94,0.974,43.55,48.19,40.69,14.47,13.05,36.53,16.25,25.43,984.9175,17.43,0.1284493,0.1473318,0.7462686
"2019-06-17 15:15:00",86107,"CKVY",13.5,65.22,66.53,67.99,65.22,44,45.19,38.68,0.934,42.52,44.43,41.08,15.16,15.07,31.2,14.49,26.74,919.9547,17.43,0.1412215,0.1806245,0.7231568
"2019-06-17 15:20:00",86108,"CKVY",13.49,63.37,63.89,65.22,63.31,45.23,48.52,42.62,0.9,42.71,44.1,41.61,14.11,14.64,26.54,21.15,23.45,668.174,17.43,0.1412215,0.1806245,0.7231568
"2019-06-17 15:25:00",86109,"CKVY",13.5,61.45,62.47,63.37,61.33,56.74,56.74,45.16,1.055,43.97,46.01,41.76,13.4,13.95,12.56,13.42,25.21,354.6404,17.43,0.1412215,0.1806245,0.7231568
"2019-06-17 15:30:00",86110,"CKVY",13.51,58.19,59.5,61.39,58.13,63.66,66.06,54.89,1.054,46.33,47.53,44.83,12.55,12.96,19.17,18.36,19.95,143.8505,17.47,0.0481841,0.07571859,0.6906447
"2019-06-17 15:35:00",86111,"CKVY",13.52,57.08,57.5,58.25,56.65,72.71,74.18,63.01,1.156,47.19,48.82,45.57,11.58,12.01,46.08,13.3,16.66,79.39413,17.53,0.0481841,0.07571859,0.6906447
"2019-06-17 15:40:00",86112,"CKVY",13.49,57.02,57.02,57.32,56.83,75.31,75.31,70.04,1.195,48.37,49.34,47.37,10.78,11.16,54.08,10.17,16.22,57.08523,17.55,0.0481841,0.07571859,0.6906447
"2019-06-17 15:45:00",86113,"CKVY",13.34,56.71,56.98,57.2,56.71,78.23,78.26,71.34,1.228,49.04,50.12,47.86,9.62,10.14,56.57,12.77,14.91,46.89536,17.56,0.0219498,0.03461255,0.6526505
"2019-06-17 15:50:00",86114,"CKVY",13.09,57.14,56.71,57.2,56.46,75,79.39,73.15,1.196,49.45,50.37,48.36,9.41,9.6,30.46,10.92,15.34,42.00451,17.56,0.0219498,0.03461255,0.6526505
"2019-06-17 15:55:00",86115,"CKVY",13.01,57.14,57.14,57.57,56.83,73.33,76.41,70.58,1.169,48.91,49.75,47.63,8.25,8.8,28.19,12.72,11.18,38.56968,17.56,0.0219498,0.03461255,0.6526505
"2019-06-17 16:00:00",86116,"CKVY",12.99,57.08,57.1,57.57,56.46,63.49,79.9,63.01,1.01,47.59,50.72,44.68,8.42,8.19,30.82,16.6,16.22,36.37088,17.57,0.01773589,0.02778168,0.6167197
"2019-06-17 16:05:00",86117,"CKVY",13,56.96,57.35,58.06,56.71,66.75,68.84,57.91,1.057,44.96,47.1,42.84,7.613,7.86,73.2,16.5,11.4,37.97718,17.59,0.01773589,0.02778168,0.6167197
"2019-06-17 16:10:00",86118,"CKVY",13.09,56.71,57.13,57.7,56.4,69.01,73.02,61.54,1.083,46.35,48.19,44.15,7.721,7.602,80.3,14.1,13.15,50.91785,17.59,0.01773589,0.02778168,0.6167197
"2019-06-17 16:15:00",86119,"CKVY",13.66,57.09,57.08,57.64,56.59,73.13,75.7,65.14,1.164,47.68,49.7,45.19,7.091,7.675,83.2,12.53,12.71,86.4749,17.59,0.03039153,0.0423638,0.5820349
"2019-06-17 16:20:00",86120,"CKVY",13.66,58.4,57.82,58.4,57.03,68.55,73.55,68.55,1.143,48.61,49.68,47.13,6.863,7.083,39.99,25.73,9.64,162.9756,17.6,0.03039153,0.0423638,0.5820349
"2019-06-17 16:25:00",86121,"CKVY",13.64,60.5,59.37,60.56,58.34,73.9,77.56,67.52,1.329,50.8,52.55,47.66,6.408,6.565,340.6,12.26,10.3,291.4474,17.6,0.03039153,0.0423638,0.5820349
"2019-06-17 16:30:00",86122,"CKVY",13.64,61.49,61.05,61.55,60.44,61.66,75.13,59.06,1.148,50.76,53.09,46.91,6.347,6.355,340.8,16.38,11.4,518.3372,17.61,0.0843634,0.09772083,0.5395128
"2019-06-17 16:35:00",86123,"CKVY",13.64,62.79,62.18,62.79,61.31,63.79,68.07,54.02,1.243,48.51,51.83,45.19,6.113,5.978,341.8,21.66,10.96,668.6598,17.61,0.0843634,0.09772083,0.5395128
"2019-06-17 16:40:00",86124,"CKVY",13.63,62.23,62.24,62.79,61.92,66.36,67.83,56.35,1.268,48.92,51.5,46.42,6.056,6.304,13.56,18.76,10.52,681.5284,17.61,0.0843634,0.09772083,0.5395128
"2019-06-17 16:45:00",86125,"CKVY",13.61,62.48,62.26,62.48,62.11,60.29,66.43,52.58,1.163,47.49,51,44.65,5.486,5.578,7.846,13.65,9.86,527.9726,17.61,0.07262257,0.08784026,0.5012654
"2019-06-17 16:50:00",86126,"CKVY",13.61,62.91,62.63,62.91,62.35,60.87,63.75,58.06,1.192,49.01,50.26,47.7,5.035,5.405,31.45,23.37,5.261,404.3672,17.61,0.07262257,0.08784026,0.5012654
"2019-06-17 16:55:00",86127,"CKVY",13.61,62.66,62.71,62.91,62.54,55.18,62.25,53.09,1.071,47.53,49.77,45.25,4.416,4.617,42.09,17.25,5.699,376.4754,17.61,0.07262257,0.08784026,0.5012654
"2019-06-17 17:00:00",86128,"CKVY",13.6,63.53,63.12,63.65,62.48,54.02,61.42,51.52,1.081,47.18,49.53,45.17,3.687,4.084,16.93,21.01,5.261,418.7224,17.61,0.07053193,0.0842768,0.4604775
"2019-06-17 17:05:00",86129,"CKVY",13.59,63.28,63.47,63.65,63.22,49.49,62.72,49.36,0.982,47.17,50.62,44.02,3.551,3.649,331.2,22.26,5.042,476.9649,17.62,0.07053193,0.0842768,0.4604775
"2019-06-17 17:10:00",86130,"CKVY",13.58,62.91,63.13,63.4,62.85,56.62,62.79,49.67,1.109,47.35,50.3,44.07,3.185,3.4,276,12.81,4.603,452.6761,17.62,0.07053193,0.0842768,0.4604775
"2019-06-17 17:15:00",86131,"CKVY",13.59,63.1,62.91,63.1,62.72,58.34,61.83,53.54,1.15,47.58,49.83,45.76,2.834,3.067,280.4,23.17,3.726,376.8154,17.62,0.05362636,0.06432813,0.4188477
"2019-06-17 17:20:00",86132,"CKVY",13.58,63.28,63.03,63.4,62.79,57.62,61.59,50.04,1.143,47.07,49.91,44.04,2.535,2.698,13.86,15.85,3.507,278.9609,17.62,0.05362636,0.06432813,0.4188477
"2019-06-17 17:25:00",86133,"CKVY",13.58,63.28,63.2,63.4,62.97,57.82,59.74,52.85,1.147,47.5,49.08,45.65,2.118,2.363,333.5,27.36,3.726,232.7594,17.62,0.05362636,0.06432813,0.4188477
"2019-06-17 17:30:00",86134,"CKVY",13.58,63.34,63.29,63.53,63.16,65.33,65.33,54.57,1.299,48.95,51.54,46.55,1.664,1.853,1.03,65.83,2.63,202.8646,17.62,0.03412503,0.04134335,0.3757277
"2019-06-17 17:35:00",86135,"CKVY",13.58,61.98,62.6,63.34,61.92,67.46,70.61,61.77,1.278,51.12,52.83,49.51,1.65,1.606,136.6,14.07,3.288,172.8177,17.62,0.03412503,0.04134335,0.3757277
"2019-06-17 17:40:00",86136,"CKVY",13.56,61.24,61.51,61.98,61.12,71.91,72.25,67.63,1.327,51.82,52.34,51.02,2.277,1.872,136.1,4.63,5.042,146.8206,17.61,0.03412503,0.04134335,0.3757277
"2019-06-17 17:45:00",86137,"CKVY",13.59,60.94,61.02,61.24,60.87,72.7,74.76,71.57,1.327,52.35,53,51.77,3.194,2.735,131.8,6.142,4.603,128.6611,17.61,0.02327667,0.02793323,0.3299221
"2019-06-17 17:50:00",86138,"CKVY",13.59,60.94,60.99,61.12,60.81,75.41,75.41,70.13,1.377,52.25,53.13,51.1,3.673,3.471,136.3,6.04,5.042,123.094,17.61,0.02327667,0.02793323,0.3299221
"2019-06-17 17:55:00",86139,"CKVY",13.59,61.24,61.06,61.37,60.87,69.72,78.59,69.72,1.287,53.52,54.4,51.3,3.642,3.634,164.2,20.07,8.77,131.062,17.61,0.02327667,0.02793323,0.3299221
"2019-06-17 18:00:00",86140,"CKVY",13.58,59.76,60.42,61.31,59.7,67.42,70.47,65.5,1.181,49.88,51.21,48.98,5.015,4.284,196.8,15.52,14.25,148.6351,17.61,0.02723204,0.03389972,0.2868932
"2019-06-17 18:05:00",86141,"CKVY",13.59,59.58,59.76,59.95,59.58,69.51,71.64,67.22,1.209,49.79,50.73,48.84,6.378,5.589,185.4,12.82,12.93,172.5501,17.61,0.02723204,0.03389972,0.2868932
"2019-06-17 18:10:00",86142,"CKVY",13.59,59.33,59.48,59.76,59.21,69.72,71.23,67.18,1.202,49.43,50.18,48.71,8.24,7.404,190.4,12.03,13.81,202.4575,17.61,0.02723204,0.03389972,0.2868932
"2019-06-17 18:15:00",86143,"CKVY",13.59,60.07,59.57,60.07,59.21,70.61,71.84,67.97,1.25,49.89,50.87,48.79,8.43,8.47,186.5,12.03,13.15,238.1071,17.61,0.03730029,0.04872207,0.2453769
"2019-06-17 18:20:00",86144,"CKVY",13.59,60.94,60.56,61,60.01,68.69,73.45,64.92,1.254,50.44,51.92,48.91,8.46,8.5,186.3,14.91,12.06,294.9914,17.61,0.03730029,0.04872207,0.2453769
"2019-06-17 18:25:00",86145,"CKVY",13.58,61.18,61.24,61.55,60.94,62.55,71.77,61.7,1.152,49.81,51.97,48.02,8.03,8.19,183.5,14.95,16,350.8269,17.61,0.03730029,0.04872207,0.2453769
"2019-06-17 18:30:00",86146,"CKVY",13.58,61.12,61.22,61.49,61.06,60.84,66.05,58.82,1.118,48.36,50.02,46.62,8.67,8.26,184.4,13.41,16.66,390.7621,17.61,0.05935572,0.0748029,0.2031465
"2019-06-17 18:35:00",86147,"CKVY",13.57,61.18,61.11,61.24,60.94,62.93,69.37,60.29,1.159,48.83,51.11,47.11,9.09,8.9,181.5,12.66,15.78,393.0599,17.61,0.05935572,0.0748029,0.2031465
"2019-06-17 18:40:00",86148,"CKVY",13.58,61.06,61.23,61.43,60.94,67.18,68.14,60.74,1.232,49.1,50.74,47.56,9.43,9.32,173.8,10.85,14.47,368.9896,17.61,0.05935572,0.0748029,0.2031465
"2019-06-17 18:45:00",86149,"CKVY",13.58,60.07,60.53,61.06,60.07,66.02,67.59,62.55,1.169,48.86,50.23,47.8,9.24,9.34,170.1,10.42,14.25,319.4441,17.61,0.04520065,0.06125416,0.1620935
"2019-06-17 18:50:00",86150,"CKVY",13.58,59.27,59.55,60.13,59.21,70.3,71.5,65.43,1.21,49.12,50.15,48.36,9.36,9.41,165.6,10.08,14.47,262.1555,17.61,0.04520065,0.06125416,0.1620935
"2019-06-17 18:55:00",86151,"CKVY",13.58,59.33,59.34,59.52,59.08,65.3,71.57,65.06,1.126,48.79,50.17,47.62,9.32,9.25,171.3,11.37,13.37,213.4063,17.61,0.04520065,0.06125416,0.1620935
"2019-06-17 19:00:00",86152,"CKVY",13.58,58.71,59.05,59.33,58.71,68.65,71.09,63.75,1.158,48.21,49.63,46.96,9.03,9.25,172,11.91,15.34,188.8572,17.61,0.02859574,0.04218135,0.122435
"2019-06-17 19:05:00",86153,"CKVY",13.59,58.84,58.82,58.96,58.71,71.98,72.8,67.46,1.22,49.12,50.16,47.99,8.58,8.72,163.9,10.32,13.81,181.4862,17.61,0.02859574,0.04218135,0.122435
"2019-06-17 19:10:00",86154,"CKVY",13.59,58.65,58.67,58.84,58.47,71.16,74.28,69.61,1.198,49.86,50.62,48.66,7.988,8.34,158.2,10.32,11.18,178.5098,17.61,0.02859574,0.04218135,0.122435
"2019-06-17 19:15:00",86155,"CKVY",13.59,58.53,58.54,58.71,58.34,71.98,73.49,68.76,1.206,49.24,50.17,48.27,7.361,7.549,157.3,10.89,10.52,179.4662,17.61,0.02507389,0.0361149,0.08502197
"2019-06-17 19:20:00",86156,"CKVY",13.6,58.34,58.41,58.59,58.22,72.22,74.04,70.16,1.202,49.34,50.25,48.7,7.295,7.354,156.1,9.76,11.18,175.0914,17.61,0.02507389,0.0361149,0.08502197
"2019-06-17 19:25:00",86157,"CKVY",13.6,58.34,58.35,58.47,58.16,70.33,74.24,69.37,1.171,49.22,50.26,48.31,7.479,7.329,162.8,10.22,10.96,168.5065,17.6,0.02507389,0.0361149,0.08502197
"2019-06-17 19:30:00",86158,"CKVY",13.6,57.97,58.13,58.41,57.91,72.25,72.63,69.75,1.187,48.88,49.5,48.3,7.463,7.582,162.8,10.63,10.08,151.7217,17.61,0.01895184,0.02877219,0.05158862
"2019-06-17 19:35:00",86159,"CKVY",13.61,57.79,57.88,58.1,57.73,73.93,73.93,70.37,1.206,48.87,49.56,48.29,6.784,7.167,159.1,9.12,9.43,132.4065,17.6,0.01895184,0.02877219,0.05158862
"2019-06-17 19:40:00",86160,"CKVY",13.61,57.3,57.45,57.79,57.17,74.52,75.24,73.11,1.194,49.28,49.96,48.7,6.065,6.468,150,9.79,7.672,113.3282,17.6,0.01895184,0.02877219,0.05158862
"2019-06-17 19:45:00",86161,"CKVY",13.62,56.74,56.94,57.3,56.56,75.65,76.16,73.56,1.189,49.05,49.51,48.46,5.498,5.714,138,9.11,7.453,101.1974,17.6,0.01041871,0.01814128,0.02544943
"2019-06-17 19:50:00",86162,"CKVY",13.62,56.12,56.36,56.68,56.06,79.38,79.38,75.68,1.22,49.56,49.89,49.05,5.111,5.24,130.5,7.511,6.357,90.10856,17.6,0.01041871,0.01814128,0.02544943
"2019-06-17 19:55:00",86163,"CKVY",13.56,55.75,55.87,56.19,55.63,81.5,81.5,79.07,1.236,50.04,50.23,49.64,4.863,5.016,138.4,6.626,5.918,78.92188,17.6,0.01041871,0.01814128,0.02544943
"2019-06-17 20:00:00",86164,"CKVY",13.38,55.63,55.72,55.88,55.57,82.5,82.5,81.2,1.245,50.25,50.5,49.97,4.573,4.739,126.1,6.966,6.138,69.54053,17.6,0.002411006,0.006772947,0.01112735
"2019-06-17 20:05:00",86165,"CKVY",13.17,55.44,55.48,55.69,55.26,82.8,83.2,82.4,1.242,50.35,50.53,50.13,4.396,4.441,130.4,8.25,5.918,63.66085,17.6,0.002411006,0.006772947,0.01112735
"2019-06-17 20:10:00",86166,"CKVY",13.12,55.14,55.22,55.51,55.02,83.7,84,82.8,1.242,50.35,50.51,50.16,4.277,4.322,128.2,6.631,6.357,60.34146,17.6,0.002411006,0.006772947,0.01112735
"2019-06-17 20:15:00",86167,"CKVY",13.04,54.9,54.99,55.2,54.77,83.5,84.3,83.3,1.228,50.24,50.52,49.89,4.338,4.291,125.5,6.817,6.138,56.40105,17.6,0.004511125,0.006021156,0.003430702
"2019-06-17 20:20:00",86168,"CKVY",12.97,54.59,54.74,55.02,54.53,83.9,84.3,83.4,1.22,49.97,50.15,49.78,4.297,4.327,125.9,10.8,6.357,49.1937,17.6,0.004511125,0.006021156,0.003430702
"2019-06-17 20:25:00",86169,"CKVY",12.93,54.53,54.52,54.66,54.41,83.5,84.3,83.4,1.211,49.75,49.94,49.54,4.466,4.347,140.6,8.98,7.234,38.60774,17.6,0.004511125,0.006021156,0.003430702
"2019-06-17 20:30:00",86170,"CKVY",12.92,54.17,54.35,54.6,54.04,84.3,84.3,83.4,1.206,49.59,49.79,49.39,4.24,4.365,132.6,9.04,5.48,27.4241,17.6,0.002628115,0.003654932,0.0001444701
"2019-06-17 20:35:00",86171,"CKVY",12.92,53.68,53.96,54.23,53.68,86.1,86.2,84.3,1.211,49.67,49.87,49.48,3.989,4.153,114.1,8.33,4.165,18.62303,17.6,0.002628115,0.003654932,0.0001444701
"2019-06-17 20:40:00",86172,"CKVY",12.89,53.32,53.54,53.81,53.25,87.5,87.6,86.2,1.214,49.79,49.9,49.66,3.655,3.863,117.6,6.581,4.822,13.37229,17.6,0.002628115,0.003654932,0.0001444701
"2019-06-17 20:45:00",86173,"CKVY",12.89,53.13,53.35,53.5,53.13,87.1,87.8,86.9,1.2,49.71,49.91,49.41,3.485,3.569,110.8,7.36,4.165,10.5676,17.6,0.001155245,0.001754628,2.5E-07
"2019-06-17 20:50:00",86174,"CKVY",12.89,52.64,52.88,53.32,52.58,89,89,87.1,1.204,49.47,49.64,49.34,3.002,3.303,124.8,17.37,3.288,8.733928,17.6,0.001155245,0.001754628,2.5E-07
"2019-06-17 20:55:00",86175,"CKVY",12.89,52.7,52.59,52.76,52.45,89,89.3,88.9,1.207,49.5,49.68,49.36,1.722,2.355,152.2,0.046,0.658,7.076545,17.6,0.001155245,0.001754628,2.5E-07
"2019-06-17 21:00:00",86176,"CKVY",12.88,53.38,53.04,53.44,52.58,88,89.1,88,1.223,49.8,50.15,49.45,0.776,1.239,251,56.87,1.315,5.23722,17.59,-0.0003237275,-0.0002487451,2.5E-07
"2019-06-17 21:05:00",86177,"CKVY",12.88,53.93,53.69,54.06,53.38,87.1,88,86.9,1.236,50.01,50.41,49.79,0.718,0.615,260.2,28.92,4.603,3.411166,17.59,-0.0003237275,-0.0002487451,2.5E-07
"2019-06-17 21:10:00",86178,"CKVY",12.87,54.37,54.3,54.49,53.93,84.9,87.1,84.7,1.223,50.22,50.48,49.8,1.298,0.98,300,13.6,2.85,1.947606,17.6,-0.0003237275,-0.0002487451,2.5E-07
"2019-06-17 21:15:00",86179,"CKVY",12.87,53.19,53.74,54.43,53.07,89.8,89.8,84.9,1.24,49.95,50.29,49.74,2.27,1.75,308.6,5.722,4.822,1.067844,17.6,-0.001326338,-0.001788712,2.5E-07
"2019-06-17 21:20:00",86180,"CKVY",12.87,53.63,53.41,53.75,53.07,91,91.3,89.8,1.277,50.86,51.2,50.23,2.589,2.526,324.7,6.742,3.946,0.6072137,17.6,-0.001326338,-0.001788712,2.5E-07
"2019-06-17 21:25:00",86181,"CKVY",12.87,54.31,53.95,54.31,53.56,88.1,91,88,1.266,51,51.2,50.73,2.404,2.575,344.4,12.57,1.973,0.303067,17.6,-0.001326338,-0.001788712,2.5E-07
"2019-06-17 21:30:00",86182,"CKVY",12.86,54.31,54.28,54.43,54.12,87.6,88.4,87.4,1.261,50.78,50.98,50.56,1.579,1.952,13.26,6.845,2.63,0.1223859,17.6,-0.0006592965,-0.0007072847,2.5E-07
"2019-06-17 21:35:00",86183,"CKVY",12.86,54.07,54.16,54.37,53.95,87.4,88.3,87.4,1.246,50.66,50.91,50.34,1.491,1.474,29.25,5.434,3.069,0.0296909,17.6,-0.0006592965,-0.0007072847,2.5E-07
"2019-06-17 21:40:00",86184,"CKVY",12.86,53.89,53.96,54.19,53.82,87.2,88,87,1.235,50.34,50.66,50.08,2.107,1.704,13.39,8.3,5.261,7.206683E-05,17.6,-0.0006592965,-0.0007072847,2.5E-07
"2019-06-17 21:45:00",86185,"CKVY",12.86,53.95,53.96,54.07,53.7,85.1,87.2,85,1.208,49.93,50.17,49.57,2.717,2.521,358.3,8.39,4.384,0,17.6,-0.0007387864,-0.0008273743,2.5E-07
"2019-06-17 21:50:00",86186,"CKVY",12.86,54.2,54.15,54.32,53.89,85,85,83.7,1.218,49.57,49.95,49.33,2.725,2.735,352.2,5.832,3.069,0,17.6,-0.0007387864,-0.0008273743,2.5E-07
"2019-06-17 21:55:00",86187,"CKVY",12.86,54.2,54.18,54.32,54.07,84.6,85.2,84.3,1.212,49.67,49.92,49.46,2.205,2.51,358.7,8.74,2.411,0,17.6,-0.0007387864,-0.0008273743,2.5E-07
"2019-06-17 22:00:00",86188,"CKVY",12.84,53.95,54.07,54.26,53.89,84.8,85,84.6,1.204,49.64,49.78,49.46,1.331,1.746,0.858,0.122,0.877,0,17.6,-0.0001320392,8.306233E-05,2.5E-07
"2019-06-17 22:05:00",86189,"CKVY",12.85,52.35,53.24,54.07,52.35,91,91,84.8,1.218,49.75,50.03,49.43,1.073,1.173,224.1,46.01,2.63,0,17.6,-0.0001320392,8.306233E-05,2.5E-07
"2019-06-17 22:10:00",86190,"CKVY",12.85,52.35,52.28,52.48,52.1,91.3,92.5,91,1.222,50,50.26,49.75,1.351,1.215,173.3,19,3.507,0,17.6,-0.0001320392,8.306233E-05,2.5E-07
"2019-06-17 22:15:00",86191,"CKVY",12.84,52.97,52.43,52.97,52.23,89.3,91.3,88.6,1.223,49.59,49.95,49.32,1.789,1.467,329.7,93.9,4.603,0,17.6,-0.001425344,-0.001924878,2.5E-07
"2019-06-17 22:20:00",86192,"CKVY",12.85,53.1,52.95,53.28,52.6,87.7,90.1,87.4,1.207,49.8,50.08,49.47,2.429,2.192,286.2,16.68,4.822,0,17.6,-0.001425344,-0.001924878,2.5E-07
"2019-06-17 22:25:00",86193,"CKVY",12.84,53.22,53.27,53.41,52.98,86.8,87.7,86.4,1.2,49.44,49.62,49.28,2.283,2.355,269.1,18.98,2.85,0,17.6,-0.001425344,-0.001924878,2.5E-07
"2019-06-17 22:30:00",86194,"CKVY",12.83,52.05,52.76,53.22,51.99,89,89,86.8,1.178,49.28,49.5,48.8,2.554,2.465,271,15.32,3.726,0,17.6,-0.0004998391,-0.0004692526,2.5E-07
"2019-06-17 22:35:00",86195,"CKVY",12.83,52.73,52.25,52.79,51.87,88.5,89.7,88.5,1.201,49.18,49.53,48.86,2.46,2.467,315.3,16.81,5.261,0,17.6,-0.0004998391,-0.0004692526,2.5E-07
"2019-06-17 22:40:00",86196,"CKVY",12.84,52.92,52.78,52.98,52.55,87.6,89.1,87.6,1.197,49.5,49.74,49.22,2.771,2.614,336.2,13.06,3.726,0,17.6,-0.0004998391,-0.0004692526,2.5E-07
"2019-06-17 22:45:00",86197,"CKVY",12.84,53.6,53.15,53.6,52.92,84.7,87.6,84.7,1.186,49.21,49.44,48.93,2.444,2.714,316.2,11.57,3.069,0,17.6,-0.0003533487,-0.0002573043,2.5E-07
"2019-06-17 22:50:00",86198,"CKVY",12.84,52.42,52.95,53.72,52.36,87.3,87.5,84.3,1.171,48.8,49.19,48.43,1.629,2.045,132.7,71.89,2.411,0,17.6,-0.0003533487,-0.0002573043,2.5E-07
"2019-06-17 22:55:00",86199,"CKVY",12.83,52.79,52.58,52.86,52.3,86.4,87.7,86.3,1.176,48.83,49.04,48.63,1.007,1.269,234.4,29.79,2.192,0,17.6,-0.0003533487,-0.0002573043,2.5E-07
"2019-06-17 23:00:00",86200,"CKVY",12.83,51.62,52.27,52.86,51.62,88.9,88.9,86.4,1.158,48.58,48.95,48.24,1.072,0.972,175.9,16.22,2.192,0,17.6,-0.001087397,-0.001379154,2.5E-07
"2019-06-17 23:05:00",86201,"CKVY",12.82,52.36,51.76,52.42,51.37,86.9,90.4,86.9,1.164,48.74,49.1,48.35,1.593,1.276,193.9,13.56,3.069,0,17.6,-0.001087397,-0.001379154,2.5E-07
"2019-06-17 23:10:00",86202,"CKVY",12.83,52.24,52.87,53.23,52.24,84.6,86.9,82.7,1.128,48.12,48.67,47.66,1.923,1.871,199.9,56.76,3.288,0,17.6,-0.001087397,-0.001379154,2.5E-07
"2019-06-17 23:15:00",86203,"CKVY",12.83,51.62,51.84,52.3,51.5,87.3,87.3,84.5,1.137,47.93,48.09,47.73,1.601,1.744,205,71.93,3.726,0,17.6,-0.0009081872,-0.00109288,2.5E-07
"2019-06-17 23:20:00",86204,"CKVY",12.82,50.76,51.01,51.68,50.69,89,89,86.9,1.123,47.61,48.03,47.39,1.214,1.546,102,33.44,4.384,0,17.6,-0.0009081872,-0.00109288,2.5E-07
"2019-06-17 23:25:00",86205,"CKVY",12.82,51.37,51.33,51.74,50.63,86.9,89.2,84.5,1.122,47.34,47.7,46.94,1.024,0.96,342.4,72.13,3.946,0,17.6,-0.0009081872,-0.00109288,2.5E-07
"2019-06-17 23:30:00",86206,"CKVY",12.82,52.11,51.82,52.36,51.25,82.9,87.3,82.7,1.1,47.61,47.99,46.99,1.251,1.222,30.89,35.14,3.069,0,17.6,-0.00125052,-0.001647288,2.5E-07
"2019-06-17 23:35:00",86207,"CKVY",12.82,51.25,51.57,52.11,51.06,85.4,86.2,82.9,1.097,47.25,47.9,46.47,1.261,1.099,250.9,73.5,2.411,0,17.6,-0.00125052,-0.001647288,2.5E-07
"2019-06-17 23:40:00",86208,"CKVY",12.81,50.88,51.15,51.37,50.76,85.3,85.9,84.8,1.082,46.95,47.27,46.53,1.274,1.389,198.7,14.63,2.85,0,17.6,-0.00125052,-0.001647288,2.5E-07
"2019-06-17 23:45:00",86209,"CKVY",12.8,50.63,50.81,51.13,50.39,82.9,85.3,82.3,1.041,45.97,46.66,45.48,1.267,1.204,145.9,66.21,2.192,0,17.6,-0.00114923,-0.001485643,2.5E-07
"2019-06-17 23:50:00",86210,"CKVY",12.81,50.26,50.38,50.63,50.2,84.9,84.9,82.9,1.052,45.64,46.04,45.44,1.134,1.224,173.2,25.79,1.754,0,17.59,-0.00114923,-0.001485643,2.5E-07
"2019-06-17 23:55:00",86211,"CKVY",12.8,51.81,50.64,51.81,50.14,78.89,85.9,78.61,1.035,46.01,46.35,45.19,0.939,0.932,226,44.32,2.411,0,17.59,-0.00114923,-0.001485643,2.5E-07
"2019-06-18 00:00:00",86212,"CKVY",12.8,50.88,51.01,51.81,50.63,81.2,84.2,78.89,1.029,45.87,46.29,45.33,1.464,1.186,306.9,18.25,3.726,0,17.59,-0.001199806,-0.001572491,2.5E-07
"2019-06-18 00:05:00",86213,"CKVY",12.8,48.66,50.05,51.19,48.66,87.8,87.8,80.3,1.025,45.19,45.54,44.74,2.167,1.829,301.2,9.07,3.946,0,17.59,-0.001199806,-0.001572491,2.5E-07
"2019-06-18 00:10:00",86214,"CKVY",12.8,48.9,48.64,48.9,48.41,89.9,89.9,87.8,1.059,45.65,46.08,45.23,2.659,2.508,295.2,4.503,3.288,0,17.59,-0.001199806,-0.001572491,2.5E-07
"2019-06-18 00:15:00",86215,"CKVY",12.8,49.4,49.06,49.4,48.78,90,90,89.2,1.08,46.14,46.62,45.89,2.482,2.591,317.5,10.29,2.85,0,17.59,-0.0004883837,-0.0004586204,2.5E-07
"2019-06-18 00:20:00",86216,"CKVY",12.79,48.78,49.41,49.77,48.66,89.8,90.8,88.6,1.053,46.62,47.1,45.67,1.897,2.232,347.4,55.73,1.973,0,17.59,-0.0004883837,-0.0004586204,2.5E-07
"2019-06-18 00:25:00",86217,"CKVY",12.79,49.03,48.7,49.03,48.35,90.8,91.6,89.8,1.074,46.18,46.61,45.69,1.71,1.821,96.5,17.12,2.85,0,17.59,-0.0004883837,-0.0004586204,2.5E-07
"2019-06-18 00:30:00",86218,"CKVY",12.79,49.77,49.33,49.89,48.9,88.8,90.8,88.8,1.081,46.5,46.81,46.27,1.569,1.578,31.58,19.09,3.288,0,17.59,-0.001037842,-0.001286877,2.5E-07
"2019-06-18 00:35:00",86219,"CKVY",12.79,50.57,50.23,50.64,49.71,85.1,88.9,85,1.067,46.47,46.73,46.2,2.051,1.822,354,9.34,4.165,0,17.59,-0.001037842,-0.001286877,2.5E-07
"2019-06-18 00:40:00",86220,"CKVY",12.79,50.82,50.76,51.01,50.51,84.2,85.2,84,1.065,46.3,46.51,46.11,2.277,2.153,339.1,12.09,4.384,0,17.59,-0.001037842,-0.001286877,2.5E-07
"2019-06-18 00:45:00",86221,"CKVY",12.78,50.4,50.55,50.76,50.33,85,85.1,84.1,1.059,46.16,46.29,46.03,2.606,2.543,350.3,7.02,4.165,0,17.59,-0.0003847003,-0.0002988525,2.5E-07
"2019-06-18 00:50:00",86222,"CKVY",12.78,50.27,50.35,50.46,50.15,85.5,85.6,85,1.059,46.13,46.28,45.9,2.175,2.326,0.523,14.87,2.192,0,17.59,-0.0003847003,-0.0002988525,2.5E-07
"2019-06-18 00:55:00",86223,"CKVY",12.75,50.15,50.33,50.58,50.09,84.9,85.5,84.3,1.048,45.95,46.23,45.71,2.153,2.158,31.17,11.56,3.069,0,17.59,-0.0003847003,-0.0002988525,2.5E-07
"2019-06-18 01:00:00",86224,"CKVY",12.77,49.78,50.01,50.16,49.66,86.6,86.6,84.8,1.054,45.94,46.13,45.65,1.839,1.952,358.6,7.02,2.192,0,17.59,-0.0003992219,-0.0003206717,2.5E-07
"2019-06-18 01:05:00",86225,"CKVY",12.77,47.19,49,49.85,47.19,88.1,88.1,84.3,0.973,45.16,46.2,43.49,2.113,1.865,298.8,96.9,5.918,0,17.59,-0.0003992219,-0.0003206717,2.5E-07
"2019-06-18 01:10:00",86226,"CKVY",12.77,47.2,47.28,47.69,47.01,92.8,93.1,88.2,1.025,45,45.79,43.89,2.518,2.402,201.2,39.21,6.357,0,17.59,-0.0003992219,-0.0003206717,2.5E-07
"2019-06-18 01:15:00",86227,"CKVY",12.77,47.2,47.18,47.44,46.89,92.6,93,92,1.023,45.12,45.53,44.78,2.501,2.522,232.4,14.67,2.63,0,17.59,-0.0007988543,-0.0009203603,2.5E-07
"2019-06-18 01:20:00",86228,"CKVY",12.76,46.52,47.1,47.33,46.52,92.6,92.8,92.5,0.998,45.1,45.36,44.52,2.647,2.657,218.4,7.371,3.507,0,17.59,-0.0007988543,-0.0009203603,2.5E-07
"2019-06-18 01:25:00",86229,"CKVY",12.76,46.34,46.42,46.58,46.21,95.1,95.1,92.6,1.017,44.89,45.13,44.45,1.882,2.254,233.3,10.13,3.507,0,17.59,-0.0007988543,-0.0009203603,2.5E-07
"2019-06-18 01:30:00",86230,"CKVY",12.76,46.09,45.97,46.4,45.66,96.1,96.1,94.6,1.018,44.71,45.11,44.3,1.437,1.675,33,48.75,2.411,0,17.59,-0.001193898,-0.001507337,2.5E-07
"2019-06-18 01:35:00",86231,"CKVY",12.75,46.34,46.27,46.46,46.09,96.5,96.6,96.1,1.032,45.3,45.56,45.05,0.654,1.093,38.77,0.093,1.096,0,17.59,-0.001193898,-0.001507337,2.5E-07
"2019-06-18 01:40:00",86232,"CKVY",12.75,46.22,46.42,46.71,46.16,96.3,96.7,96.1,1.026,45.48,45.82,45.15,0.409,0.378,43.82,12.56,1.973,0,17.59,-0.001193898,-0.001507337,2.5E-07
"2019-06-18 01:45:00",86233,"CKVY",12.75,46.16,46.16,46.34,45.97,96.5,96.6,96.2,1.025,45.22,45.44,44.98,0.883,0.624,57.69,10.57,2.411,0,17.59,-0.002019396,-0.00297279,2.5E-07
"2019-06-18 01:50:00",86234,"CKVY",12.75,46.22,46.25,46.46,45.97,96.2,96.6,95.7,1.024,45.23,45.57,44.85,1.323,1.085,60.74,18.1,2.411,0,17.59,-0.002019396,-0.00297279,2.5E-07
"2019-06-18 01:55:00",86235,"CKVY",12.74,45.85,46.21,46.46,45.72,95.8,96.4,95.7,1.006,45.19,45.51,44.57,1.726,1.576,71.9,7.628,2.411,0,17.59,-0.002019396,-0.00297279,2.5E-07
"2019-06-18 02:00:00",86236,"CKVY",12.74,45.72,45.67,45.91,45.48,95.9,95.9,95.5,1.002,44.52,44.79,44.3,1.527,1.686,72.3,8.52,2.411,0,17.59,-0.001650917,-0.002259676,2.5E-07
"2019-06-18 02:05:00",86237,"CKVY",12.73,46.34,46.07,46.4,45.66,96.6,96.7,95.8,1.033,45.1,45.51,44.55,1.346,1.463,33.47,0.172,1.315,0,17.59,-0.001650917,-0.002259676,2.5E-07
"2019-06-18 02:10:00",86238,"CKVY",12.73,45.91,46.22,46.46,45.91,96,96.6,95.9,1.01,45.19,45.56,44.84,1.128,1.225,33.27,0.108,1.534,0,17.59,-0.001650917,-0.002259676,2.5E-07
"2019-06-18 02:15:00",86239,"CKVY",12.73,45.41,45.79,46.16,45.41,95.8,96.3,95.8,0.989,44.73,45.19,44.29,0.963,1.021,1.487,32.48,1.534,0,17.59,-0.001751464,-0.002444281,2.5E-07
"2019-06-18 02:20:00",86240,"CKVY",12.71,45.73,45.52,45.85,44.98,96.9,97,95.4,1.012,44.59,45.04,43.83,0.847,0.932,331.3,23.33,1.315,0,17.59,-0.001751464,-0.002444281,2.5E-07
"2019-06-18 02:25:00",86241,"CKVY",12.72,45.42,45.39,45.73,45.17,97.2,97.2,96.5,1.004,44.55,44.91,44.25,0.476,0.681,345.7,0.048,0,0,17.59,-0.001751464,-0.002444281,2.5E-07
"2019-06-18 02:30:00",86242,"CKVY",12.72,44.56,44.97,45.54,44.37,97,97.4,96.6,0.97,44.15,44.84,43.53,0.539,0.44,216.1,50.21,1.973,0,17.59,-0.002014803,-0.002968742,2.5E-07
"2019-06-18 02:35:00",86243,"CKVY",12.71,43.63,44.1,44.62,43.57,97.6,97.8,97,0.942,43.41,43.84,42.96,1.025,0.766,240.5,3.791,2.85,0,17.59,-0.002014803,-0.002968742,2.5E-07
"2019-06-18 02:40:00",86244,"CKVY",12.71,43.26,43.12,43.63,42.83,98.4,98.5,97.6,0.936,42.57,43.04,42.24,1.354,1.147,278.9,15.72,1.973,0,17.59,-0.002014803,-0.002968742,2.5E-07
"2019-06-18 02:45:00",86245,"CKVY",12.71,43.38,43.44,43.88,43.13,99.2,99.2,98.4,0.948,43.15,43.68,42.77,2.029,1.66,277.1,10.48,4.165,0,17.59,-0.001816512,-0.002553201,2.5E-07
"2019-06-18 02:50:00",86246,"CKVY",12.71,43.32,43.59,43.81,43.32,99.6,99.7,99.2,0.95,43.49,43.74,43.17,2.499,2.248,283.8,1.792,3.946,0,17.59,-0.001816512,-0.002553201,2.5E-07
"2019-06-18 02:55:00",86247,"CKVY",12.71,43.39,43.16,43.51,42.83,99.8,99.9,99.5,0.954,43.08,43.49,42.72,3.282,2.959,285.9,5.291,3.946,0,17.59,-0.001816512,-0.002553201,2.5E-07
"2019-06-18 03:00:00",86248,"CKVY",12.7,44.13,43.67,44.19,43.39,99.6,99.9,99.6,0.979,43.6,44.12,43.36,3.325,3.301,290.1,16.86,5.48,0,17.59,-0.001506255,-0.001919931,2.5E-07
"2019-06-18 03:05:00",86249,"CKVY",12.7,43.88,44.35,44.62,43.88,96.9,99.7,96.8,0.944,43.95,44.45,43.06,3.368,3.445,317.9,9.08,7.014,0,17.59,-0.001506255,-0.001919931,2.5E-07
"2019-06-18 03:10:00",86250,"CKVY",12.69,44.01,43.99,44.32,43.64,96.4,97,96.3,0.943,43.14,43.51,42.75,3.081,3.184,322.4,7.739,3.726,0,17.59,-0.001506255,-0.001919931,2.5E-07
"2019-06-18 03:15:00",86251,"CKVY",12.68,43.95,44.03,44.19,43.82,95.6,96.4,95.5,0.933,42.93,43.24,42.65,2.684,2.979,334.2,7.483,3.069,0,17.59,-0.001149913,-0.001400714,2.5E-07
"2019-06-18 03:20:00",86252,"CKVY",12.69,44.13,44,44.26,43.7,95.8,96.2,95.5,0.942,42.92,43.19,42.53,2.03,2.224,323.5,9.88,2.411,0,17.59,-0.001149913,-0.001400714,2.5E-07
"2019-06-18 03:25:00",86253,"CKVY",12.69,42.59,43.74,44.38,42.47,94.5,95.8,93.1,0.876,42.36,43.23,40.74,1.895,1.929,64.57,50.13,3.726,0,17.59,-0.001149913,-0.001400714,2.5E-07
"2019-06-18 03:30:00",86254,"CKVY",12.68,42.47,42.23,42.71,41.79,97.1,97.1,94.5,0.896,41.03,41.77,40.54,1.684,1.74,114.3,6.723,2.411,0,17.59,-0.00134901,-0.001751432,2.5E-07
"2019-06-18 03:35:00",86255,"CKVY",12.68,43.4,43.35,43.89,42.47,97.9,98.3,97.2,0.936,42.77,43.45,41.73,1.616,1.69,124.1,8.62,1.973,0,17.59,-0.00134901,-0.001751432,2.5E-07
"2019-06-18 03:40:00",86256,"CKVY",12.68,44.27,43.67,44.27,43.21,98.6,98.6,97.6,0.975,43.19,43.92,42.63,1.357,1.514,194.9,33.38,2.85,0,17.59,-0.00134901,-0.001751432,2.5E-07
"2019-06-18 03:45:00",86257,"CKVY",12.68,43.53,44.04,44.45,43.53,97.5,98.7,97.5,0.937,43.55,44.11,42.89,1.574,1.509,265.3,1.592,3.069,0,17.59,-0.001687688,-0.002300222,2.5E-07
"2019-06-18 03:50:00",86258,"CKVY",12.67,41.06,41.67,43.59,40.87,96.7,97.6,95.4,0.845,40.69,42.97,39.76,1.672,1.696,316.4,20.96,3.507,0,17.59,-0.001687688,-0.002300222,2.5E-07
"2019-06-18 03:55:00",86259,"CKVY",12.67,42.66,42.17,42.97,41.06,98.6,98.8,96.8,0.917,41.68,42.68,40.21,1.927,1.769,308.7,8.29,2.85,0,17.59,-0.001687688,-0.002300222,2.5E-07
"2019-06-18 04:00:00",86260,"CKVY",12.67,43.03,42.81,43.03,42.54,99,99,98.6,0.933,42.51,42.78,42.18,2.149,1.999,321,5.037,3.507,0,17.59,-0.001555344,-0.002071677,2.5E-07
"2019-06-18 04:05:00",86261,"CKVY",12.67,42.73,42.97,43.16,42.66,98.7,99.1,98.7,0.92,42.71,42.94,42.33,2.356,2.242,295.2,11.68,3.946,0,17.59,-0.001555344,-0.002071677,2.5E-07
"2019-06-18 04:10:00",86262,"CKVY",12.67,42.79,42.6,42.85,42.42,98.9,98.9,98.6,0.923,42.27,42.54,42.07,2.173,2.288,307.9,7.458,2.63,0,17.59,-0.001555344,-0.002071677,2.5E-07
"2019-06-18 04:15:00",86263,"CKVY",12.66,42.79,42.99,43.22,42.73,98.5,99.1,98.4,0.92,42.7,42.96,42.33,2.189,2.201,299,6.144,3.288,0,17.59,-0.001541818,-0.002013895,2.5E-07
"2019-06-18 04:20:00",86264,"CKVY",12.66,42.6,42.74,43.03,42.29,98,98.6,97.9,0.909,42.3,42.61,41.77,2.156,2.127,300.2,9,3.288,0,17.59,-0.001541818,-0.002013895,2.5E-07
"2019-06-18 04:25:00",86265,"CKVY",12.66,42.66,42.45,42.73,42.29,98.1,98.1,97.6,0.912,41.88,42.22,41.67,1.864,2.066,299.1,10.48,1.534,0,17.59,-0.001541818,-0.002013895,2.5E-07
"2019-06-18 04:30:00",86266,"CKVY",12.66,42.54,42.84,43.1,42.48,97.6,98.3,97.6,0.903,42.31,42.64,41.86,1.288,1.576,240.3,17.41,1.534,0,17.59,-0.001556395,-0.002063519,2.5E-07
"2019-06-18 04:35:00",86267,"CKVY",12.66,41.98,42.3,42.66,41.98,97.6,97.7,97.5,0.884,41.67,42.04,41.36,0.64,0.947,240.5,22.17,1.096,0,17.59,-0.001556395,-0.002063519,2.5E-07
"2019-06-18 04:40:00",86268,"CKVY",12.66,41.55,41.76,42.11,41.55,98,98,97.5,0.872,41.16,41.49,40.97,0.478,0.539,249.4,8.41,0.877,0,17.59,-0.001556395,-0.002063519,2.5E-07
"2019-06-18 04:45:00",86269,"CKVY",12.66,41.43,41.49,41.61,41.3,98.2,98.3,97.9,0.871,41,41.1,40.84,0.172,0.314,252.6,0.05,0,0,17.59,-0.001999259,-0.002966293,0.002098221
"2019-06-18 04:50:00",86270,"CKVY",12.65,41.67,41.61,41.86,41.3,98.7,98.9,98.2,0.883,41.25,41.55,40.84,0.066,0.104,255.4,30.64,1.096,0,17.59,-0.001999259,-0.002966293,0.002098221
"2019-06-18 04:55:00",86271,"CKVY",12.65,40.93,41.3,41.67,40.87,98.8,99.1,98.6,0.859,41,41.37,40.56,0.159,0.145,42.86,50.91,1.534,0,17.59,-0.001999259,-0.002966293,0.002098221
"2019-06-18 05:00:00",86272,"CKVY",12.65,41.74,41.42,41.8,40.87,99.7,99.7,98.8,0.894,41.26,41.74,40.58,0.413,0.316,71.65,12.16,1.754,0,17.59,-0.002188612,-0.003413965,0.00857753
"2019-06-18 05:05:00",86273,"CKVY",12.63,40.93,41.81,42.29,40.81,99.4,100.1,99.3,0.864,41.76,42.32,40.63,0.793,0.499,9.25,71.38,3.507,0,17.59,-0.002188612,-0.003413965,0.00857753
"2019-06-18 05:10:00",86274,"CKVY",12.64,42.05,41.62,42.23,40.81,100.1,100.2,99.4,0.909,41.61,42.27,40.66,1.35,1.066,321,25.97,2.85,0,17.59,-0.002188612,-0.003413965,0.00857753
"2019-06-18 05:15:00",86275,"CKVY",12.64,42.11,41.65,42.11,41.24,100.1,100.2,100,0.911,41.69,42.16,41.25,1.613,1.476,328.9,37.22,2.411,0,17.59,0.0001521502,0.0001634594,0.02047359
"2019-06-18 05:20:00",86276,"CKVY",12.64,41.43,41.63,42.17,41.3,100.2,100.2,100.1,0.888,41.67,42.23,41.33,2.083,1.934,281.1,5.133,3.288,0,17.59,0.0001521502,0.0001634594,0.02047359
"2019-06-18 05:25:00",86277,"CKVY",12.64,41.92,41.5,41.99,41.12,100.2,100.2,100.1,0.905,41.55,42.04,41.15,2.393,2.165,304.8,11.97,5.48,0.00225406,17.59,0.0001521502,0.0001634594,0.02047359
"2019-06-18 05:30:00",86278,"CKVY",12.64,40.56,41.11,41.92,40.56,99.5,100.2,99.5,0.853,41.07,41.97,40.44,2.83,2.562,276.7,9.88,3.726,0.06071621,17.59,0.0001525868,0.0001596751,0.04383804
"2019-06-18 05:35:00",86279,"CKVY",12.64,40.57,40.6,40.75,40.38,99.7,99.8,99.5,0.855,40.52,40.67,40.3,2.468,2.766,299.1,13.77,3.069,0.2176777,17.59,0.0001525868,0.0001596751,0.04383804
"2019-06-18 05:40:00",86280,"CKVY",12.63,40.93,40.73,41.06,40.38,100,100.1,99.6,0.87,40.7,41.08,40.28,1.933,2.184,335.7,10.85,2.411,0.5597664,17.59,0.0001525868,0.0001596751,0.04383804
"2019-06-18 05:45:00",86281,"CKVY",12.63,41.18,40.96,41.18,40.69,100,100.1,99.8,0.878,40.95,41.19,40.66,1.511,1.77,302.9,14.38,2.192,1.144743,17.59,0.0003470738,0.0003832549,0.07664289
"2019-06-18 05:50:00",86282,"CKVY",12.63,40.75,40.99,41.24,40.69,99.5,100.1,99.5,0.859,40.94,41.26,40.56,1.487,1.406,274.9,24.15,1.754,2.061848,17.59,0.0003470738,0.0003832549,0.07664289
"2019-06-18 05:55:00",86283,"CKVY",12.63,40.69,40.79,40.93,40.62,99.2,99.5,99.2,0.854,40.64,40.77,40.48,1.179,1.392,226.7,26.56,1.534,3.540885,17.59,0.0003470738,0.0003832549,0.07664289
"2019-06-18 06:00:00",86284,"CKVY",12.64,40.25,40.42,40.93,40.07,99,99.3,98.9,0.838,40.18,40.73,39.79,1.191,1.146,295.1,10.18,2.411,5.663442,17.59,0.001064469,0.00116282,0.1137704
"2019-06-18 06:05:00",86285,"CKVY",12.64,40.32,40.34,40.5,40.19,99.2,99.2,99,0.842,40.11,40.28,39.95,0.889,1.051,264,14.51,1.754,8.235267,17.59,0.001064469,0.00116282,0.1137704
"2019-06-18 06:10:00",86286,"CKVY",12.64,40.81,40.55,40.87,40.25,99.5,99.5,99.1,0.861,40.37,40.75,40.04,0.8,0.809,250.4,6.112,1.754,10.72215,17.59,0.001064469,0.00116282,0.1137704
"2019-06-18 06:15:00",86287,"CKVY",12.65,40.32,40.64,41,40.26,99.6,99.6,99.4,0.846,40.52,40.88,40.15,0.562,0.752,202.2,12.01,2.192,12.69687,17.59,0.001934515,0.002083593,0.1536967
"2019-06-18 06:20:00",86288,"CKVY",12.65,40.32,40.26,40.38,40.07,100,100,99.5,0.849,40.21,40.4,39.96,0.599,0.509,250.8,78.05,2.192,14.74093,17.59,0.001934515,0.002083593,0.1536967
"2019-06-18 06:25:00",86289,"CKVY",12.69,41.07,40.74,41.19,40.26,100.2,100.2,100,0.875,40.78,41.24,40.27,1.212,0.933,286.9,49.2,3.726,17.3526,17.59,0.001934515,0.002083593,0.1536967
"2019-06-18 06:30:00",86290,"CKVY",12.75,41.32,41.33,41.5,41.07,100.1,100.2,100.1,0.883,41.37,41.55,41.1,1.508,1.348,291.4,21.02,2.85,28.99738,17.59,0.004714753,0.005021928,0.1951794
"2019-06-18 06:35:00",86291,"CKVY",12.84,42.06,41.67,42.06,41.19,100,100.2,99.9,0.908,41.7,42.07,41.23,1.682,1.635,231.6,20.99,2.192,44.3209,17.59,0.004714753,0.005021928,0.1951794
"2019-06-18 06:40:00",86292,"CKVY",12.93,42.92,42.52,43.11,42,99.7,100,99.6,0.936,42.5,43.04,41.98,1.729,1.665,193.7,12.63,3.726,66.89039,17.6,0.004714753,0.005021928,0.1951794
"2019-06-18 06:45:00",86293,"CKVY",13.02,42.92,42.98,43.11,42.8,98.1,99.6,98,0.921,42.68,42.96,42.29,1.722,1.719,224.8,12.54,4.165,84.54084,17.6,0.01054038,0.01124508,0.2372474
"2019-06-18 06:50:00",86294,"CKVY",13.14,43.23,42.99,43.3,42.74,97.9,98.1,97.8,0.93,42.47,42.78,42.23,1.722,1.773,239.7,6.988,1.973,101.4246,17.6,0.01054038,0.01124508,0.2372474
"2019-06-18 06:55:00",86295,"CKVY",13.26,44.41,43.8,44.41,43.17,97.8,98.1,97.8,0.972,43.27,43.86,42.64,0.983,1.398,279,35.58,0,113.6232,17.6,0.01054038,0.01124508,0.2372474
"2019-06-18 07:00:00",86296,"CKVY",13.35,45.7,45.15,45.77,44.41,93.6,97.8,93.6,0.977,44.16,44.46,43.82,0.7,0.752,30.28,30.56,2.63,125.4729,17.6,0.01507545,0.01618713,0.280018
"2019-06-18 07:05:00",86297,"CKVY",13.42,46.31,45.89,46.38,45.39,91,93.6,91,0.972,43.66,44.07,43.36,0.785,0.716,86.6,18.18,2.63,138.0237,17.61,0.01507545,0.01618713,0.280018
"2019-06-18 07:10:00",86298,"CKVY",13.51,46.25,46.05,46.31,45.76,91.5,91.6,89.6,0.975,43.44,43.97,43.03,1.359,1.086,128.3,16.47,2.411,152.2495,17.61,0.01507545,0.01618713,0.280018
"2019-06-18 07:15:00",86299,"CKVY",13.61,46.43,46.44,46.62,46.19,88.9,91.7,88.9,0.954,43.86,44.27,43.31,1.293,1.395,186.9,26.54,1.973,169.5091,17.61,0.0213733,0.02316051,0.323339
"2019-06-18 07:20:00",86300,"CKVY",13.87,46.62,46.29,46.68,46,91.4,91.8,88.2,0.988,43.5,44.43,42.78,1.231,1.248,233.3,16.45,2.411,189.862,17.61,0.0213733,0.02316051,0.323339
"2019-06-18 07:25:00",86301,"CKVY",13.77,46.49,46.44,46.68,46.19,91.1,92.1,90.4,0.98,44.05,44.47,43.65,1.224,1.208,256.3,7.411,2.411,214.9547,17.61,0.0213733,0.02316051,0.323339
"2019-06-18 07:30:00",86302,"CKVY",13.7,47.17,46.75,47.17,46.49,91.4,91.8,90.8,1.009,44.34,44.82,43.95,1.637,1.401,277,12.86,3.288,240.4664,17.62,0.02969089,0.03210286,0.3666002
"2019-06-18 07:35:00",86303,"CKVY",13.66,47.85,47.21,47.92,46.8,91.5,91.8,90.2,1.036,44.73,45.64,44.15,1.712,1.709,282.2,13.78,2.85,259.8076,17.62,0.02969089,0.03210286,0.3666002
"2019-06-18 07:40:00",86304,"CKVY",13.65,47.54,47.53,47.92,47.3,88.1,91.5,87.9,0.986,44.47,45.44,44,1.664,1.709,288.9,9.23,2.63,260.2272,17.62,0.02969089,0.03210286,0.3666002
"2019-06-18 07:45:00",86305,"CKVY",13.66,48.78,47.93,48.84,47.42,87.5,88.8,86.9,1.025,44.47,45.3,43.86,1.167,1.483,319.6,45.33,1.973,231.2888,17.62,0.02791319,0.03043897,0.4092692
"2019-06-18 07:50:00",86306,"CKVY",13.65,49.95,49.36,50.14,48.84,83.5,87.5,80.7,1.023,44.34,45.45,43.71,1.238,1.181,42.99,25.19,3.288,210.5627,17.62,0.02791319,0.03043897,0.4092692
"2019-06-18 07:55:00",86307,"CKVY",13.45,49.58,49.98,50.26,49.52,83.8,83.8,78.7,1.013,44.46,45.18,43.65,1.147,1.171,46.54,31,2.192,204.4351,17.62,0.02791319,0.03043897,0.4092692
"2019-06-18 08:00:00",86308,"CKVY",13.66,50.45,49.97,50.51,49.46,80.5,85.1,80.1,1.004,45.14,45.87,44.49,1.591,1.31,19.86,12,2.63,219.1759,17.62,0.03279984,0.03586705,0.4516848
"2019-06-18 08:05:00",86309,"CKVY",13.65,52.42,51.4,52.42,50.45,74.41,81.9,74.41,0.999,44.95,45.66,44.36,1.325,1.489,64.54,44.31,2.192,275.5125,17.62,0.03279984,0.03586705,0.4516848
"2019-06-18 08:10:00",86310,"CKVY",13.64,52.05,52.29,52.67,51.8,78.22,79.87,74.34,1.035,45.48,46.65,44.45,1.204,1.295,10.23,21.39,1.973,324.3925,17.62,0.03279984,0.03586705,0.4516848
"2019-06-18 08:15:00",86311,"CKVY",13.64,53.52,53.11,53.77,52.05,73.41,80.7,72.45,1.026,45.84,47.02,44.93,0.751,0.942,98.9,71.87,1.973,353.1053,17.62,0.04705407,0.05139005,0.4926252
"2019-06-18 08:20:00",86312,"CKVY",13.65,52.9,53.34,53.59,52.84,75.33,77.76,73.3,1.029,45.69,46.77,44.74,0.752,0.688,191.2,41.35,2.192,328.5229,17.63,0.04705407,0.05139005,0.4926252
"2019-06-18 08:25:00",86313,"CKVY",13.65,53.95,53.21,54.07,52.66,76.87,77.17,73.03,1.091,45.51,47.06,44.34,0.721,0.725,217.6,48.39,1.973,345.1405,17.63,0.04705407,0.05139005,0.4926252
"2019-06-18 08:30:00",86314,"CKVY",13.64,54.37,54,54.37,53.63,70.92,77.14,70.92,1.023,45.78,47.13,44.81,0.751,0.827,258.9,39.23,2.192,397.5644,17.63,0.05785782,0.06255263,0.5329153
"2019-06-18 08:35:00",86315,"CKVY",13.65,55.24,55.14,55.61,54.37,73.64,76,69.59,1.096,46.43,48.13,44.97,1.017,0.847,119.6,20.23,3.507,456.6056,17.63,0.05785782,0.06255263,0.5329153
"2019-06-18 08:40:00",86316,"CKVY",13.65,55.36,55.27,55.73,54.99,72.81,75.42,70.44,1.088,46.78,47.88,45.97,1.404,1.207,143.8,21.72,3.726,482.4688,17.63,0.05785782,0.06255263,0.5329153
"2019-06-18 08:45:00",86317,"CKVY",13.65,55.91,55.67,56.16,55.24,69.86,77.27,69.86,1.065,47.31,48.83,46.24,2.114,1.726,153.1,22.93,4.822,495.5116,17.63,0.07027938,0.07647584,0.5709221
"2019-06-18 08:50:00",86318,"CKVY",13.65,56.9,55.98,56.9,55.36,73.08,79.5,69.62,1.155,47.89,50.35,46.08,2.046,2.205,162,49.74,3.507,501.8939,17.63,0.07027938,0.07647584,0.5709221
"2019-06-18 08:55:00",86319,"CKVY",13.65,57.33,56.96,57.39,56.59,70.61,76.31,68.52,1.133,47.99,49.87,46.5,2.052,2.094,142.4,19.29,4.165,503.2372,17.63,0.07027938,0.07647584,0.5709221
"2019-06-18 09:00:00",86320,"CKVY",13.65,56.58,56.85,57.76,56.4,70.05,74.69,67.01,1.094,47.38,48.7,46.09,1.942,2.012,132.2,23,4.603,503.5762,17.63,0.07246328,0.07987074,0.6075804
"2019-06-18 09:05:00",86321,"CKVY",13.64,57.68,57.31,57.86,56.64,71.42,74.37,69.06,1.161,48.11,49.73,47.05,1.994,1.901,165.5,17.68,3.726,503.9049,17.63,0.07246328,0.07987074,0.6075804
"2019-06-18 09:10:00",86322,"CKVY",13.64,57.06,56.99,57.74,56.69,72.55,75.5,68.81,1.153,48.37,49.31,47.29,2.381,2.169,157.6,26.13,5.042,507.5016,17.64,0.07246328,0.07987074,0.6075804
"2019-06-18 09:15:00",86323,"CKVY",13.64,57.92,57.32,57.92,56.69,72.75,80.9,70.31,1.193,49.13,51.64,48,2.528,2.497,159.1,17.41,5.699,516.8634,17.64,0.07625941,0.08398178,0.64262
"2019-06-18 09:20:00",86324,"CKVY",13.64,58.41,58.04,58.6,57.79,71.24,75.6,69.39,1.189,49.37,50.67,47.99,2.957,2.826,156.9,16.79,5.699,532.9149,17.64,0.07625941,0.08398178,0.64262
"2019-06-18 09:25:00",86325,"CKVY",13.64,58.17,58.17,58.54,57.55,72.71,76.04,67.6,1.203,49.09,50.93,47.16,2.852,2.939,151.2,25.72,4.822,548.3229,17.64,0.07625941,0.08398178,0.64262
"2019-06-18 09:30:00",86326,"CKVY",13.63,57.86,58.31,58.97,57.67,75.18,75.18,65.92,1.23,48.93,50.69,47.15,2.833,2.795,189.2,18.74,5.042,560.7675,17.64,0.08331381,0.09239073,0.6759238
"2019-06-18 09:35:00",86327,"CKVY",13.63,59.64,58.75,59.89,57.79,67.74,76.14,64.89,1.181,49.33,51.31,47.03,2.328,2.572,121.5,27.37,3.726,573.2192,17.64,0.08331381,0.09239073,0.6759238
"2019-06-18 09:40:00",86328,"CKVY",13.63,59.63,59.91,60.44,59.51,67.9,74.08,65.71,1.184,50.14,52.04,48.42,2.285,2.205,166.9,27.29,5.918,586.3875,17.64,0.08331381,0.09239073,0.6759238
"2019-06-18 09:45:00",86329,"CKVY",13.62,58.89,59.33,59.82,58.77,70.06,74.49,67.15,1.189,49.47,51.66,48.3,2.591,2.467,166,16.84,6.576,600.124,17.64,0.0910192,0.1003339,0.7072365
"2019-06-18 09:50:00",86330,"CKVY",13.62,59.5,59.43,59.75,58.77,70.3,75.99,67.66,1.22,50.24,52.1,48.35,3.301,2.819,164.4,19.44,5.918,613.5182,17.64,0.0910192,0.1003339,0.7072365
"2019-06-18 09:55:00",86331,"CKVY",13.6,59.37,59.47,59.86,59.06,71.05,75.33,68.34,1.227,50.37,51.73,49.13,3.554,3.428,188.3,24.27,5.48,626.3934,17.64,0.0910192,0.1003339,0.7072365
"2019-06-18 10:00:00",86332,"CKVY",13.61,59.74,59.38,59.86,59.06,69.67,76.26,67.17,1.219,50.01,52.15,48.33,3.617,3.5,197.8,22.7,7.234,639.2906,17.64,0.09609728,0.1065626,0.7362708
"2019-06-18 10:05:00",86333,"CKVY",13.61,59.55,59.61,59.98,59.24,72.59,73.79,65.76,1.262,49.72,51.56,48,3.923,3.885,185.5,15.78,8.11,652.2957,17.64,0.09609728,0.1065626,0.7362708
"2019-06-18 10:10:00",86334,"CKVY",13.6,59.8,59.8,60.11,59.49,61.51,72.72,61.51,1.079,48.99,50.87,46.57,4.04,3.984,179.1,13.85,6.576,665.5081,17.64,0.09609728,0.1065626,0.7362708
"2019-06-18 10:15:00",86335,"CKVY",13.6,61.4,60.56,61.46,59.61,68.06,73.14,61.24,1.263,49.4,52.63,46.34,3.557,3.747,150.5,45.11,7.234,678.6971,17.64,0.1027114,0.114973,0.7647615
"2019-06-18 10:20:00",86336,"CKVY",13.6,61.28,61.35,61.65,60.97,65.25,70.12,61.17,1.206,49.99,51.78,47.88,3.285,3.313,153.5,20.56,7.453,691.8035,17.64,0.1027114,0.114973,0.7647615
"2019-06-18 10:25:00",86337,"CKVY",13.6,61.52,61.23,61.52,60.97,67.3,67.65,58.43,1.255,48.72,50.61,46.49,3.037,3.297,146.6,25.39,6.357,704.6546,17.64,0.1027114,0.114973,0.7647615
"2019-06-18 10:30:00",86338,"CKVY",13.6,61.94,62.05,62.56,61.46,58.38,71.07,57.73,1.105,49.95,52.78,47.14,3.221,3.11,179.6,22.12,7.014,717.0152,17.64,0.111411,0.124048,0.7894612
"2019-06-18 10:35:00",86339,"CKVY",13.59,61.88,61.91,62.19,61.63,63.04,68.87,58.42,1.19,49.73,51.63,47.17,3.253,3.163,162.7,27.62,7.014,729.0553,17.64,0.111411,0.124048,0.7894612
"2019-06-18 10:40:00",86340,"CKVY",13.59,62.3,62.01,62.43,61.44,60.57,72.98,59.37,1.161,49.55,53.6,47.33,3.001,3.046,162.9,30.13,5.918,740.7622,17.64,0.111411,0.124048,0.7894612
"2019-06-18 10:45:00",86341,"CKVY",13.58,62.85,62.25,62.85,61.87,65.5,67.18,56.08,1.28,48.94,51.31,46.59,3.206,3.296,150.3,22.36,5.918,752.3972,17.64,0.1177,0.1309104,0.8120341
"2019-06-18 10:50:00",86342,"CKVY",13.58,62.85,62.7,63.16,62.17,61.56,71.29,55.87,1.203,49.08,53.51,46.37,3.118,3.326,142,18.03,6.576,764.0813,17.64,0.1177,0.1309104,0.8120341
"2019-06-18 10:55:00",86343,"CKVY",13.58,63.4,63.09,63.59,62.6,64.03,68.45,54.98,1.275,49.49,52.68,46.95,3.368,3.198,126,29.26,5.918,775.4451,17.64,0.1177,0.1309104,0.8120341
"2019-06-18 11:00:00",86344,"CKVY",13.58,63.9,63.49,63.9,63.03,60.19,64.4,52.99,1.22,48.09,51.45,45.89,2.675,2.96,111.8,43.25,4.603,786.5627,17.64,0.1248109,0.1390893,0.8324062
"2019-06-18 11:05:00",86345,"CKVY",13.58,63.77,64.22,64.76,63.77,55.01,65.12,54.02,1.11,49.49,52.69,46.92,2.42,2.501,144.7,23.25,5.261,797.1856,17.64,0.1248109,0.1390893,0.8324062
"2019-06-18 11:10:00",86346,"CKVY",13.57,64.58,64.09,64.7,63.47,57.48,64.71,54.22,1.193,49.14,52.43,46.78,1.915,2.187,93.9,61.98,2.63,807.8603,17.64,0.1248109,0.1390893,0.8324062
"2019-06-18 11:15:00",86347,"CKVY",13.57,64.88,64.9,65.25,64.51,53.3,65.12,52.48,1.118,49.95,52.87,47.12,2.228,2.081,152.6,21.71,5.042,818.562,17.64,0.1322793,0.1456851,0.8483884
"2019-06-18 11:20:00",86348,"CKVY",13.56,64.76,64.78,65.07,64.39,63.68,63.75,53.4,1.33,49.43,52.23,47.58,2.125,2.172,181.3,31.69,4.822,829.3994,17.64,0.1322793,0.1456851,0.8483884
"2019-06-18 11:25:00",86349,"CKVY",13.56,64.02,64.44,65.13,63.9,58.06,63.79,54.29,1.182,49.63,52.26,47.5,2.708,2.422,239.6,25.02,5.699,839.7538,17.64,0.1322793,0.1456851,0.8483884
"2019-06-18 11:30:00",86350,"CKVY",13.55,65.5,64.75,65.5,63.9,58.85,65.02,53.81,1.262,50.37,53,47.56,2.701,2.662,166.9,47.52,6.357,849.4222,17.64,0.1372646,0.1513074,0.8620036
"2019-06-18 11:35:00",86351,"CKVY",13.56,65.99,65.7,65.99,65.32,55.87,66.01,52.48,1.218,51.02,54.23,47.8,3.042,2.923,151.2,19.63,5.261,859.0676,17.64,0.1372646,0.1513074,0.8620036
"2019-06-18 11:40:00",86352,"CKVY",13.55,65.73,65.7,66.06,65.43,56.96,61.01,53.68,1.231,50.22,51.87,48.52,2.578,2.829,197.8,46.24,3.946,869.1795,17.64,0.1372646,0.1513074,0.8620036
"2019-06-18 11:45:00",86353,"CKVY",13.54,65.35,65.74,66.22,65.23,58.87,63.68,52.12,1.256,50.04,53.23,47.72,2.773,2.59,278.3,35.36,7.014,879.8547,17.64,0.1435584,0.1588878,0.872157
"2019-06-18 11:50:00",86354,"CKVY",13.53,66.33,65.68,66.46,65.23,62.09,63.88,53.63,1.37,50.37,53.18,48.3,2.188,2.466,317,42.59,4.822,890.7731,17.64,0.1435584,0.1588878,0.872157
"2019-06-18 11:55:00",86355,"CKVY",13.54,65.59,66.38,66.89,65.47,57.29,63.53,51.74,1.232,50.94,53.86,47.63,2.993,2.528,195.9,27.46,6.576,900.5974,17.64,0.1435584,0.1588878,0.872157
"2019-06-18 12:00:00",86356,"CKVY",13.53,66.21,66.14,66.7,65.47,52.67,63.6,50.51,1.157,50.06,53.62,47.55,3.217,3.263,189.5,23.82,7.891,909.8884,17.64,0.148425,0.1641282,0.88014
"2019-06-18 12:05:00",86357,"CKVY",13.53,66.7,66.9,67.38,66.15,60.44,61.47,51.23,1.351,50.46,53.07,48.2,3.551,3.246,130.2,20.22,7.014,916.5891,17.64,0.148425,0.1641282,0.88014
"2019-06-18 12:10:00",86358,"CKVY",13.53,65.53,66.46,66.95,65.47,53.11,66.75,50.03,1.139,49.72,55.32,46.54,3.353,3.491,173.2,36.75,6.576,890.296,17.64,0.148425,0.1641282,0.88014
"2019-06-18 12:15:00",86359,"CKVY",13.53,65.96,65.86,66.45,65.22,58.04,63.01,49.89,1.264,48.83,53.34,46.54,3.37,3.227,169.4,39.19,7.453,743.7722,17.64,0.1144419,0.129499,0.8863279
"2019-06-18 12:20:00",86360,"CKVY",13.52,68.06,66.61,68.06,65.77,50.81,60.99,50.68,1.19,50.14,54.02,47.32,3.43,3.561,140.2,25.33,4.603,625.1974,17.64,0.1144419,0.129499,0.8863279
"2019-06-18 12:25:00",86361,"CKVY",13.53,68.3,68.48,68.98,67.93,45.4,57.05,44.3,1.072,49.57,52.74,45.77,3.57,3.271,220.8,77.79,11.84,683.6183,17.64,0.1144419,0.129499,0.8863279
"2019-06-18 12:30:00",86362,"CKVY",13.53,66.58,67.33,68.3,66.33,42.35,52.56,42.35,0.942,46.3,50,43.02,4.342,4.059,352.1,18.56,10.08,786.9828,17.64,0.131662,0.149292,0.8897187
"2019-06-18 12:35:00",86363,"CKVY",13.53,67.93,67.1,67.93,66.58,49.17,52.9,42.35,1.146,46.92,49.81,43.02,5.349,4.853,332.2,20.01,10.52,772.6201,17.64,0.131662,0.149292,0.8897187
"2019-06-18 12:40:00",86364,"CKVY",13.52,69.41,68.78,69.54,67.93,50.51,53.38,41.97,1.239,47.93,50.92,45.24,6.424,5.979,321,18.87,16.44,696.3414,17.64,0.131662,0.149292,0.8897187
"2019-06-18 12:45:00",86365,"CKVY",13.52,70.28,69.57,70.28,68.86,44,53.59,36.87,1.112,46.87,52.08,41.85,6.884,6.671,287.3,21.32,13.15,781.8506,17.64,0.1514046,0.1763657,0.8907588
"2019-06-18 12:50:00",86366,"CKVY",13.52,67.38,68.61,70.4,67.32,46.53,47.15,38.65,1.064,44.75,49.22,42.3,7.887,7.413,320.3,13.64,14.25,857.2776,17.64,0.1514046,0.1763657,0.8907588
"2019-06-18 12:55:00",86367,"CKVY",13.51,68.8,67.43,68.8,66.82,47.8,52.77,42.76,1.148,47.05,49.52,44.06,7.474,7.753,308.6,13.69,10.96,709.4517,17.64,0.1514046,0.1763657,0.8907588
"2019-06-18 13:00:00",86368,"CKVY",13.52,70.15,69.68,70.28,68.73,50.99,52.56,39.95,1.283,47.93,51.58,43.72,7.807,7.646,298.2,16.3,12.28,675.408,17.64,0.1233845,0.1508795,0.8875594
"2019-06-18 13:05:00",86369,"CKVY",13.52,69.47,69.84,70.52,69.35,40.09,51.12,37.28,0.986,46.44,51.34,42.76,7.385,7.517,296,13.39,13.37,779.9189,17.64,0.1233845,0.1508795,0.8875594
"2019-06-18 13:10:00",86370,"CKVY",13.52,67.87,68.54,69.54,67.81,47.28,50.92,38.03,1.1,45.07,49.19,41.76,7.055,7.345,277.6,18.12,10.08,955.7886,17.64,0.1233845,0.1508795,0.8875594
"2019-06-18 13:15:00",86371,"CKVY",13.52,67.5,67.36,67.99,66.82,50.3,50.3,40.77,1.156,45.47,48.41,42.65,5.847,6.404,300.9,15.48,8.55,733.3422,17.64,0.1177659,0.1443654,0.8816466
"2019-06-18 13:20:00",86372,"CKVY",13.52,70.15,69.32,70.28,67.56,40.05,55.1,38.92,1.008,47.13,51.37,43.77,5.6,5.696,268.5,13.15,10.74,630.1916,17.64,0.1177659,0.1443654,0.8816466
"2019-06-18 13:25:00",86373,"CKVY",13.52,68.43,69.25,70.28,68.3,40.02,45.16,35.74,0.949,43.85,48.07,41.1,5.632,5.577,290.3,15.12,9.43,597.4537,17.64,0.1177659,0.1443654,0.8816466
"2019-06-18 13:30:00",86374,"CKVY",13.51,66.82,67.7,68.43,66.82,48.72,48.83,39.68,1.093,44.57,47.24,42.27,6.258,6.007,297,19.99,12.06,590.0385,17.64,0.1054416,0.1285604,0.8720562
"2019-06-18 13:35:00",86375,"CKVY",13.51,68.06,66.71,68.06,66.08,50.23,52.97,41.91,1.176,46.2,49.98,42.47,6.075,6.352,284.5,15.01,12.71,422.7029,17.64,0.1054416,0.1285604,0.8720562
"2019-06-18 13:40:00",86376,"CKVY",13.52,70.77,69.86,70.83,68.06,45.64,52.7,37.28,1.173,47.59,50.51,43.23,7.124,6.515,293.8,17.55,13.81,470.6994,17.63,0.1054416,0.1285604,0.8720562
"2019-06-18 13:45:00",86377,"CKVY",13.51,70.77,71.01,71.26,70.77,44.27,49.13,41.7,1.137,48.43,51.01,46.62,8.18,7.459,285.8,16.26,16.88,735.9448,17.63,0.1505097,0.1779521,0.8558074
"2019-06-18 13:50:00",86378,"CKVY",13.52,70.15,70.49,70.89,70.15,38.44,50.88,36.87,0.967,46.63,51.71,42.78,8.79,8.39,262.4,15.32,13.81,990.5679,17.64,0.1505097,0.1779521,0.8558074
"2019-06-18 13:55:00",86379,"CKVY",13.52,70.4,70.57,71.02,70.03,47.76,48.86,37.72,1.212,46.57,50.44,43.44,8.13,8.5,254.1,13.83,10.08,1022.478,17.64,0.1505097,0.1779521,0.8558074
"2019-06-18 14:00:00",86380,"CKVY",13.51,70.4,70.71,71.32,70.28,42.66,49.89,36.15,1.082,46.6,51.02,42.48,7.126,7.752,289,14.01,12.28,1008.344,17.64,0.1739391,0.2075801,0.8408172
"2019-06-18 14:05:00",86381,"CKVY",13.5,71.39,70.78,71.39,70.34,39.34,51.22,38.51,1.032,47.15,51.79,44.18,6.07,6.48,290.7,14.69,10.3,991.9896,17.64,0.1739391,0.2075801,0.8408172
"2019-06-18 14:10:00",86382,"CKVY",13.5,71.39,71.48,71.88,71.26,44.61,48.45,37.62,1.171,47.99,51.31,44.13,6.683,6.349,301.7,14.74,14.03,987.0067,17.64,0.1739391,0.2075801,0.8408172
"2019-06-18 14:15:00",86383,"CKVY",13.5,70.09,71.2,71.76,70.03,42.25,50.06,38.68,1.061,47.37,51.97,44.44,7.106,6.887,291.6,14.27,16.22,982.3367,17.64,0.1617116,0.190786,0.8207021
"2019-06-18 14:20:00",86384,"CKVY",13.5,67.87,68.78,70.15,67.81,49.96,51.43,42.14,1.162,47.53,49.51,45.97,7.716,7.483,302.1,13.29,9.64,807.7972,17.64,0.1617116,0.190786,0.8207021
"2019-06-18 14:25:00",86385,"CKVY",13.5,68.67,67.95,68.67,67.44,46.94,55.47,45.78,1.123,48.56,51.72,46.8,7.329,7.608,301.7,12.65,10.3,580.2722,17.64,0.1617116,0.190786,0.8207021
"2019-06-18 14:30:00",86386,"CKVY",13.5,67.19,68.09,68.86,67.07,49,51.33,43.34,1.114,47.32,50.14,44.74,7.517,7.345,302,13.06,14.69,366.4485,17.64,0.06973121,0.09266225,0.7987
"2019-06-18 14:35:00",86387,"CKVY",13.49,66.76,66.78,67.19,66.57,51.74,52.73,48.65,1.159,48.14,49.04,46.74,7.932,7.773,295.3,10.85,12.71,291.1015,17.63,0.06973121,0.09266225,0.7987
"2019-06-18 14:40:00",86388,"CKVY",13.5,66.33,66.53,66.82,66.26,52.42,54.51,50.37,1.156,48.53,49.7,47.41,8.5,8.11,302.6,12.45,16.22,258.7331,17.63,0.06973121,0.09266225,0.7987
"2019-06-18 14:45:00",86389,"CKVY",13.51,65.22,65.94,66.39,65.22,56.3,58.39,50.78,1.195,48.96,50.5,47.12,8.61,8.61,303.1,14.39,15.34,195.1441,17.63,0.05356583,0.07459931,0.7734966
"2019-06-18 14:50:00",86390,"CKVY",13.5,60.1,63.3,65.28,60.04,62.67,62.84,49.54,1.111,46.9,50.05,44.17,11.43,9.9,290.2,11.12,25.43,172.5989,17.63,0.05356583,0.07459931,0.7734966
"2019-06-18 14:55:00",86391,"CKVY",13.52,59.91,59.22,60.1,58.5,52.46,67.5,50.23,0.924,45.47,48.3,41.15,11.77,11.98,288.6,47.82,28.72,148.043,17.65,0.05356583,0.07459931,0.7734966
"2019-06-18 15:00:00",86392,"CKVY",13.53,62.87,61.82,62.87,59.85,42.73,53.04,42.01,0.835,41.52,45.19,39.31,10.42,11.24,86.6,33.12,13.15,152.9779,17.69,0.05154062,0.07464719,0.7515056
"2019-06-18 15:05:00",86393,"CKVY",13.53,62.94,63.01,63.37,62.63,60.85,62.98,41.67,1.192,45.12,50.17,39.37,5.737,8.12,42.87,12.38,3.946,210.733,17.69,0.05154062,0.07464719,0.7515056
"2019-06-18 15:10:00",86394,"CKVY",13.55,63.86,63.5,63.98,62.87,59.04,63.39,46.63,1.195,47.4,51.15,42.53,3.337,4.277,39.31,35.74,4.384,305.6409,17.69,0.05154062,0.07464719,0.7515056
"2019-06-18 15:15:00",86395,"CKVY",13.55,65.59,64.54,65.59,63.8,47.9,61.57,45.33,1.03,47.18,50.93,43.91,2.282,2.721,45.23,33.58,2.85,410.8983,17.69,0.084497,0.10087,0.719955
"2019-06-18 15:20:00",86396,"CKVY",13.56,68.43,67.41,68.55,65.59,38.75,64.07,37.42,0.919,48.14,54.96,41.41,1.783,1.961,353.4,71.16,3.946,603.5687,17.69,0.084497,0.10087,0.719955
"2019-06-18 15:25:00",86397,"CKVY",13.56,68.06,68.17,68.55,67.69,45.71,49.13,35.09,1.07,43.76,48.35,39.3,2.028,1.836,252.2,20.82,5.918,800.169,17.69,0.084497,0.10087,0.719955
"2019-06-18 15:30:00",86398,"CKVY",13.56,67.93,67.92,68.18,67.56,44.96,54.45,38.58,1.048,46.07,51.05,41.76,2.324,2.199,278.3,16.07,5.261,918.2495,17.69,0.1510784,0.1668091,0.6891513
"2019-06-18 15:35:00",86399,"CKVY",13.55,67.81,67.87,68.18,67.56,51.02,56.6,44.27,1.185,47.84,51.87,45.27,3.135,2.791,280.7,11.65,5.48,854.6323,17.7,0.1510784,0.1668091,0.6891513
"2019-06-18 15:40:00",86400,"CKVY",13.55,67.75,67.93,68.18,67.69,46.87,55.44,46.05,1.086,48.73,51.59,46.34,3.216,3.154,300.6,26.01,7.453,710.5093,17.7,0.1510784,0.1668091,0.6891513
"2019-06-18 15:45:00",86401,"CKVY",13.54,69.04,68.55,69.23,67.81,52.05,60.44,46.87,1.261,50.53,54.93,46.81,3.546,3.275,298.2,19.07,7.234,638.0809,17.7,0.1058751,0.1207463,0.6522203
"2019-06-18 15:50:00",86402,"CKVY",13.53,69.97,69.43,70.03,68.86,46.46,59.48,44.71,1.162,50.78,54.75,47.41,4.321,3.895,298.8,22.31,9.43,644.4094,17.7,0.1058751,0.1207463,0.6522203
"2019-06-18 15:55:00",86403,"CKVY",13.53,69.78,70.01,70.22,69.72,49.48,52.53,41.43,1.229,48.87,52.02,45.56,5.795,5.084,303.5,14.06,12.93,732.9142,17.7,0.1058751,0.1207463,0.6522203
"2019-06-18 16:00:00",86404,"CKVY",13.52,68.73,69.18,69.78,68.67,47.35,53.04,45.26,1.135,49.44,51.52,47.16,7.557,6.69,308.5,17.32,14.69,724.3072,17.7,0.1155141,0.1363425,0.6161483
"2019-06-18 16:05:00",86405,"CKVY",13.52,68.61,68.49,68.8,68.24,46.12,49.99,42.97,1.101,47.17,49.26,45.18,8.81,8.35,324,14.6,15.34,622.3425,17.7,0.1155141,0.1363425,0.6161483
"2019-06-18 16:10:00",86406,"CKVY",13.51,68.24,68.52,68.8,68.12,54.55,55.71,44.54,1.285,49.43,52.09,46.13,8.5,8.67,313.6,18,13.81,486.5753,17.7,0.1155141,0.1363425,0.6161483
"2019-06-18 16:15:00",86407,"CKVY",13.51,67.44,67.77,68.3,67.32,51.22,54.82,47.01,1.174,49.05,51.25,47.11,8.58,8.68,315.9,11.41,15.12,406.0645,17.7,0.08031688,0.1054664,0.5803654
"2019-06-18 16:20:00",86408,"CKVY",13.5,66.76,67.2,67.5,66.76,50.57,52.49,46.7,1.132,47.69,49.35,46.23,8.45,8.46,321.1,10.8,14.03,364.3585,17.7,0.08031688,0.1054664,0.5803654
"2019-06-18 16:25:00",86409,"CKVY",13.51,66.51,66.6,66.82,66.45,51.94,54.55,48.59,1.153,48.33,49.85,46.52,8.52,8.45,319.6,10.79,10.96,293.356,17.7,0.08031688,0.1054664,0.5803654
"2019-06-18 16:30:00",86410,"CKVY",13.51,65.9,66.1,66.58,65.65,52.49,54.1,49.58,1.141,47.99,49.14,46.7,8.22,8.2,311.4,11.8,13.81,222.4561,17.7,0.05382428,0.07585298,0.5423023
"2019-06-18 16:35:00",86411,"CKVY",13.52,64.17,65.07,65.96,64.17,58.45,59.55,52.63,1.196,49.1,50.12,48.18,8.19,8.12,302.9,12.34,15.12,153.1734,17.7,0.05382428,0.07585298,0.5423023
"2019-06-18 16:40:00",86412,"CKVY",13.05,60.28,62.78,64.29,60.28,70.38,70.38,56.54,1.256,49.34,50.7,48.15,10.44,9.19,314.2,13.94,26.52,92.87254,17.69,0.05382428,0.07585298,0.5423023
"2019-06-18 16:45:00",86413,"CKVY",12.96,57.57,59.09,60.28,57.57,72.5,74.49,68.91,1.174,49.97,50.8,48.72,12.6,11.62,326.5,10.88,22.8,49.62975,17.69,0.02652975,0.04317413,0.5008989
"2019-06-18 16:50:00",86414,"CKVY",12.96,55.97,56.7,57.69,55.97,77.27,77.27,72.37,1.18,48.84,49.44,48.2,14.43,13.6,335.6,10.66,23.02,24.36114,17.69,0.02652975,0.04317413,0.5008989
"2019-06-18 16:55:00",86415,"CKVY",12.95,55.47,55.54,56.03,55.29,80.4,80.5,77.4,1.206,49.15,49.74,48.76,13.13,14.08,339.5,13.53,16.44,16.21733,17.69,0.02652975,0.04317413,0.5008989
"2019-06-18 17:00:00",86416,"CKVY",12.95,55.72,55.47,55.72,55.23,78.4,80.9,76.82,1.187,49.07,49.74,48.27,10.22,11.8,354.7,10.85,11.18,18.20841,17.69,0.01691534,0.02787467,0.46025
"2019-06-18 17:05:00",86417,"CKVY",12.95,55.47,55.76,55.91,55.47,82.7,82.9,77.92,1.242,49.71,50.62,48.9,6.553,8.29,320.5,31.65,6.357,24.03705,17.68,0.01691534,0.02787467,0.46025
"2019-06-18 17:10:00",86418,"CKVY",12.96,54.8,55.04,55.54,54.73,85.9,87.9,82.7,1.257,50.9,51.47,50.33,4.447,5.481,276.2,7.751,7.234,33.60569,17.68,0.01691534,0.02787467,0.46025
"2019-06-18 17:15:00",86419,"CKVY",12.99,55.6,55.15,55.6,54.73,85.1,85.8,83.2,1.283,50.53,51.29,49.97,3.055,3.676,305.1,26.15,3.069,50.4502,17.68,0.01455387,0.01939289,0.4171392
"2019-06-18 17:20:00",86420,"CKVY",13.16,57.27,56.06,57.33,55.47,80,85.1,78.91,1.282,50.52,51.42,49.23,2.27,2.711,270.5,64.61,2.63,90.30889,17.68,0.01455387,0.01939289,0.4171392
"2019-06-18 17:25:00",86421,"CKVY",13.65,58.52,58.06,58.64,57.21,74.17,83.4,74.1,1.242,51.42,52.97,50.23,1.39,1.699,142,65.46,3.726,191.9982,17.68,0.01455387,0.01939289,0.4171392
"2019-06-18 17:30:00",86422,"CKVY",13.64,59.21,58.99,59.39,58.46,65.91,78.83,65.81,1.132,50.63,52.51,47.8,2.012,1.388,43.97,34.69,10.3,267.164,17.69,0.04101045,0.04571326,0.3742239
"2019-06-18 17:35:00",86423,"CKVY",13.64,59.82,59.5,59.82,59.21,66.56,69.24,63.07,1.168,48.17,49.4,46.67,3.845,3.077,28.75,15.24,14.69,316.4417,17.69,0.04101045,0.04571326,0.3742239
"2019-06-18 17:40:00",86424,"CKVY",13.63,60.69,60.24,60.75,59.76,63.38,67.8,60.63,1.147,48.29,50.03,46.47,5.183,4.631,33.94,17.44,9.64,300.8616,17.69,0.04101045,0.04571326,0.3742239
"2019-06-18 17:45:00",86425,"CKVY",13.63,61.18,61,61.24,60.63,63.79,67.59,61.01,1.175,48.66,50.29,47.55,5.475,5.602,41.64,14.31,7.234,312.218,17.69,0.04689518,0.05701202,0.3330419
"2019-06-18 17:50:00",86426,"CKVY",13.62,61.43,61.32,61.49,61.12,64.64,69.85,62.79,1.201,50.01,51.53,48.43,4.47,4.887,56.65,23.94,5.918,320.665,17.69,0.04689518,0.05701202,0.3330419
"2019-06-18 17:55:00",86427,"CKVY",13.61,63.22,62.21,63.28,61.37,58.61,66.56,57.34,1.16,49.24,51.37,47.77,4.016,4.194,46.07,32.4,7.014,350.8585,17.69,0.04689518,0.05701202,0.3330419
"2019-06-18 18:00:00",86428,"CKVY",13.6,64.14,63.62,64.21,63.16,56.42,64.99,55.7,1.153,49.09,52.16,47.42,3.801,3.923,22.03,29.15,7.453,446.0631,17.7,0.07073607,0.08292127,0.2892029
"2019-06-18 18:05:00",86429,"CKVY",13.6,63.53,63.82,64.21,63.34,59.98,65.67,56.32,1.2,50.17,51.98,48.08,4.458,4.019,15.44,16.17,10.3,516.6169,17.7,0.07073607,0.08292127,0.2892029
"2019-06-18 18:10:00",86430,"CKVY",13.59,63.65,63.33,63.71,62.91,63.96,65.09,57.99,1.285,49.78,51.5,48.17,4.69,4.501,21.77,15.58,7.453,534.2435,17.7,0.07073607,0.08292127,0.2892029
"2019-06-18 18:15:00",86431,"CKVY",13.59,64.39,64.02,64.39,63.65,61.77,64.78,54.64,1.274,49.57,51.64,47.44,5.121,4.865,34.16,12.81,8.11,481.4536,17.7,0.07085779,0.08382072,0.2461034
"2019-06-18 18:20:00",86432,"CKVY",13.58,65.01,64.7,65.13,64.27,58.34,61.66,50.52,1.229,47.79,50.97,45.58,4.471,4.868,15.88,22.56,7.014,451.4659,17.7,0.07085779,0.08382072,0.2461034
"2019-06-18 18:25:00",86433,"CKVY",13.57,65.44,65.34,65.87,65.01,51,62.21,48.02,1.091,48.59,52.32,45.45,4.008,4.298,15.66,17.57,5.261,444.9261,17.7,0.07085779,0.08382072,0.2461034
"2019-06-18 18:30:00",86434,"CKVY",13.56,66.61,66.07,66.67,65.32,47.99,60.87,45.86,1.069,48.5,51.93,44.75,2.873,3.425,357.3,30.96,3.726,435.205,17.7,0.06704233,0.08090067,0.204491
"2019-06-18 18:35:00",86435,"CKVY",13.56,66.61,66.6,66.86,66.3,46.24,52.96,45.11,1.03,46.76,49.07,44.82,2.361,2.652,333.7,24.12,3.726,428.042,17.7,0.06704233,0.08090067,0.204491
"2019-06-18 18:40:00",86436,"CKVY",13.55,66.92,66.83,67.17,66.49,49.77,52.85,45.04,1.121,46.67,49.14,45,1.542,1.946,283.6,47.7,2.411,399.659,17.7,0.06704233,0.08090067,0.204491
"2019-06-18 18:45:00",86437,"CKVY",13.54,65.75,66.13,66.86,65.62,54.7,57.51,49.08,1.183,48.69,50.56,46.43,1.814,1.638,66.51,33.77,5.699,336.2987,17.7,0.04597328,0.05450705,0.1634268
"2019-06-18 18:50:00",86438,"CKVY",13.54,63.89,64.38,65.75,63.52,58.71,59.37,53.33,1.19,48.7,49.87,47.44,2.672,2.207,36.87,12.52,7.234,278.241,17.7,0.04597328,0.05450705,0.1634268
"2019-06-18 18:55:00",86439,"CKVY",13.54,63.07,63.75,64.13,62.95,60.24,60.24,54.08,1.186,48.26,49.72,46.99,4.269,3.483,38.7,12.26,9.64,246.9108,17.7,0.04597328,0.05450705,0.1634268
"2019-06-18 19:00:00",86440,"CKVY",13.54,62.14,62.42,63.07,62.02,61.88,64.22,58.87,1.179,49.01,50.29,48.14,4.831,4.618,54.87,12.19,6.576,206.0336,17.7,0.02015761,0.028543,0.1232172
"2019-06-18 19:05:00",86441,"CKVY",13.53,61.77,61.94,62.26,61.64,61.23,64.79,60.79,1.151,49.09,50.18,48,4.767,4.682,34.34,13.25,7.453,146.7868,17.7,0.02015761,0.028543,0.1232172
"2019-06-18 19:10:00",86442,"CKVY",13.55,61.89,61.82,62.01,61.58,59.45,63.9,59.45,1.123,48.44,49.57,47.54,4.451,4.572,34.43,18.84,6.138,87.97478,17.7,0.02015761,0.028543,0.1232172
"2019-06-18 19:15:00",86443,"CKVY",13.55,62.01,62,62.2,61.77,58.18,61.88,57.19,1.104,47.74,48.8,46.67,4.73,4.491,30.51,15.78,8.55,74.25417,17.7,0.01289049,0.02205264,0.08591221
"2019-06-18 19:20:00",86444,"CKVY",13.55,62.01,62.01,62.14,61.83,58.52,59.89,55.82,1.11,46.85,47.95,46.02,5.32,5.141,35.06,11.92,9.64,71.98054,17.69,0.01289049,0.02205264,0.08591221
"2019-06-18 19:25:00",86445,"CKVY",13.25,62.13,62.09,62.38,61.76,55.99,59.89,53.9,1.067,46.22,47.84,45.23,5.599,5.461,22.88,10.24,8.11,66.44753,17.69,0.01289049,0.02205264,0.08591221
"2019-06-18 19:30:00",86446,"CKVY",13.11,61.58,61.71,62.2,61.39,61.33,62.46,55.85,1.146,47.55,48.72,46.21,5.807,5.803,24,12.63,8.77,56.38055,17.69,0.009910626,0.02113687,0.05242408
"2019-06-18 19:35:00",86447,"CKVY",13.1,60.65,61.21,61.64,60.65,65.51,65.55,59.04,1.184,48.13,49.18,46.92,6.29,6.045,22.98,12.86,10.52,51.08262,17.69,0.009910626,0.02113687,0.05242408
"2019-06-18 19:40:00",86448,"CKVY",13.34,58.81,59.55,60.65,58.81,76.31,76.68,65.1,1.291,50.53,51.69,48.78,6.923,6.736,25.3,13.61,14.03,53.1256,17.7,0.009910626,0.02113687,0.05242408
"2019-06-18 19:45:00",86449,"CKVY",13.6,59.55,59.11,59.55,58.74,80.5,80.8,76.38,1.398,52.51,53.66,51.42,5.507,6.288,268.8,36.89,3.946,72.08359,17.7,0.01063135,0.01938388,0.02584235
"2019-06-18 19:50:00",86450,"CKVY",13.6,59.92,59.69,60.04,59.42,81.3,83.4,79.9,1.432,54.12,55.03,53.27,3.357,4.453,223.4,15.54,2.192,106.9253,17.7,0.01063135,0.01938388,0.02584235
"2019-06-18 19:55:00",86451,"CKVY",13.59,60.53,60.3,60.66,59.92,82.3,82.3,78.57,1.481,54.33,55.2,53.41,1.296,2.141,311.6,68.78,3.946,148.9289,17.7,0.01063135,0.01938388,0.02584235
"2019-06-18 20:00:00",86452,"CKVY",13.59,60.66,60.48,60.66,60.23,77.96,83.3,77.13,1.41,54.65,55.6,53.43,1.965,1.566,6.71,13.39,5.48,169.6528,17.7,0.01741965,0.02102128,0.01133675
"2019-06-18 20:05:00",86453,"CKVY",13.6,60.92,60.87,61.1,60.66,71.9,78.47,69.29,1.312,52.33,54.11,50.59,2.685,2.333,336.2,8.95,5.261,168.7746,17.7,0.01741965,0.02102128,0.01133675
"2019-06-18 20:10:00",86454,"CKVY",13.61,61.42,61.14,61.42,60.86,73.21,76.29,70.94,1.36,53.03,53.84,51.46,2.806,2.838,329.1,8.24,3.946,149.2987,17.7,0.01741965,0.02102128,0.01133675
"2019-06-18 20:15:00",86455,"CKVY",13.6,61.8,61.68,61.92,61.18,71.98,73.66,70.61,1.355,52.64,53.18,51.82,1.879,2.342,333.8,6.124,1.754,132.2975,17.7,0.005880656,0.008530904,0.003547882
"2019-06-18 20:20:00",86456,"CKVY",13.4,60.44,61.1,61.8,60.44,74.28,75.54,70.71,1.333,52.38,52.97,51.68,1.3,1.566,32.71,12.08,2.192,105.4279,17.7,0.005880656,0.008530904,0.003547882
"2019-06-18 20:25:00",86457,"CKVY",13.07,59.33,59.83,60.44,59.27,78.63,79.45,74.31,1.356,52.98,53.57,52.13,1.436,1.296,61.4,12.05,2.63,78.30695,17.7,0.005880656,0.008530904,0.003547882
"2019-06-18 20:30:00",86458,"CKVY",12.99,58.71,58.92,59.39,58.65,81.5,81.5,78.7,1.374,53.04,53.37,52.68,2.152,1.79,44.37,6.822,3.946,53.62211,17.7,-0.001295093,-0.001514042,0.0001693951
"2019-06-18 20:35:00",86459,"CKVY",12.96,58.9,58.85,58.96,58.71,81.1,81.5,80.3,1.377,52.98,53.25,52.75,2.048,2.149,29.99,4.027,2.63,47.40694,17.7,-0.001295093,-0.001514042,0.0001693951
"2019-06-18 20:40:00",86460,"CKVY",12.94,58.47,58.67,58.96,58.47,82.9,83.4,81.2,1.387,53.45,53.77,53.12,1.678,1.903,27.36,0.044,1.315,46.70468,17.7,-0.001295093,-0.001514042,0.0001693951
"2019-06-18 20:45:00",86461,"CKVY",12.94,58.78,58.64,58.84,58.41,82.1,82.9,80,1.388,52.98,53.41,52.5,0.757,1.212,27.4,0.101,0.658,49.31582,17.7,-0.001068343,-0.001215531,2.5E-07
"2019-06-18 20:50:00",86462,"CKVY",12.93,57.54,58.31,58.96,57.54,84.5,84.5,81.1,1.366,53.11,53.59,52.61,0.365,0.473,28.71,21.71,3.507,46.3927,17.7,-0.001068343,-0.001215531,2.5E-07
"2019-06-18 20:55:00",86463,"CKVY",12.92,56.37,56.77,57.67,56.31,86.5,86.5,84.4,1.341,52.45,53.04,52.27,1.056,0.771,191.6,7.106,4.384,42.19631,17.7,-0.001068343,-0.001215531,2.5E-07
"2019-06-18 21:00:00",86464,"CKVY",12.91,56,56.19,56.37,55.94,86.4,87.5,86.4,1.322,52.41,52.66,52.03,1.112,1.104,202,1.786,1.315,33.1532,17.7,-0.004321613,-0.006330474,2.5E-07
"2019-06-18 21:05:00",86465,"CKVY",12.9,55.63,55.87,56.12,55.51,86.9,88.4,86.4,1.311,52.3,52.63,51.8,1.552,1.319,259.2,16.21,2.192,23.73763,17.7,-0.004321613,-0.006330474,2.5E-07
"2019-06-18 21:10:00",86466,"CKVY",12.88,55.94,55.83,56,55.57,85.1,86.8,84.9,1.299,51.62,51.87,51.39,1.134,1.302,247.1,6.689,2.192,15.84384,17.7,-0.004321613,-0.006330474,2.5E-07
"2019-06-18 21:15:00",86467,"CKVY",12.89,56,55.88,56,55.75,83.1,85.2,83.1,1.27,51.3,51.62,50.84,1.362,1.214,262.3,9.27,1.534,9.342663,17.69,-0.005343754,-0.007516838,2.5E-07
"2019-06-18 21:20:00",86468,"CKVY",12.89,55.69,55.8,56.06,55.51,84.3,84.9,82.8,1.275,51.08,51.31,50.75,1.062,1.2,258,0.151,1.754,4.652867,17.7,-0.005343754,-0.007516838,2.5E-07
"2019-06-18 21:25:00",86469,"CKVY",12.88,53.85,55.14,55.76,53.85,87.1,87.1,82.9,1.231,50.68,51.23,49.95,0.907,0.962,215.8,66.81,2.192,1.818603,17.69,-0.005343754,-0.007516838,2.5E-07
"2019-06-18 21:30:00",86470,"CKVY",12.88,55.39,54.35,55.39,53.54,86.1,89.1,85.5,1.288,50.65,51.34,50.19,1.246,0.98,315.3,62.91,3.946,0.694001,17.69,-0.006152634,-0.008831342,2.5E-07
"2019-06-18 21:35:00",86471,"CKVY",12.88,55.71,55.69,55.89,55.33,87.1,87.5,85.8,1.319,51.78,52.25,51.27,1.638,1.507,294.7,11.44,2.85,0.2863503,17.69,-0.006152634,-0.008831342,2.5E-07
"2019-06-18 21:40:00",86472,"CKVY",12.88,55.28,55.54,55.83,55.22,88.8,88.8,87.1,1.323,52,52.13,51.82,2.031,1.8,321.1,25.29,3.069,0.1053779,17.69,-0.006152634,-0.008831342,2.5E-07
"2019-06-18 21:45:00",86473,"CKVY",12.86,54.8,54.81,55.28,54.55,91.1,91.2,88.7,1.334,51.83,52.29,51.48,1.62,1.995,9.34,2.413,2.85,0.02754758,17.69,-0.005274079,-0.007166228,2.5E-07
"2019-06-18 21:50:00",86474,"CKVY",12.87,52.95,53.96,54.86,52.95,89.9,91.3,89.1,1.23,51.18,52.36,50.07,1.017,1.307,10.28,0.104,0,0.0001137703,17.69,-0.005274079,-0.007166228,2.5E-07
"2019-06-18 21:55:00",86475,"CKVY",12.87,52.08,52.51,52.95,52.02,92.5,93,89.8,1.226,50.19,50.49,49.75,0.48,0.748,73.44,53.85,2.192,0,17.69,-0.005274079,-0.007166228,2.5E-07
"2019-06-18 22:00:00",86476,"CKVY",12.87,52.21,51.9,52.21,51.59,95,95,92.3,1.265,50.09,50.84,49.59,0.691,0.462,113.6,2.971,2.85,0,17.69,-0.006574462,-0.009647046,2.5E-07
"2019-06-18 22:05:00",86477,"CKVY",12.85,51.77,51.86,52.33,51.47,94.8,95.1,93.5,1.242,50.32,50.97,49.66,1.242,0.932,112.5,10.12,2.411,0,17.69,-0.006574462,-0.009647046,2.5E-07
"2019-06-18 22:10:00",86478,"CKVY",12.85,49.92,50.66,51.84,49.86,93.2,94.8,92.7,1.141,48.81,50.42,47.93,1.571,1.455,154.7,10.28,2.192,0,17.69,-0.006574462,-0.009647046,2.5E-07
"2019-06-18 22:15:00",86479,"CKVY",12.86,50.91,50.51,50.97,49.86,96.4,96.5,93.3,1.224,49.26,50.02,48.01,1.566,1.654,192.6,22.81,2.192,0,17.69,-0.005972455,-0.008404589,2.5E-07
"2019-06-18 22:20:00",86480,"CKVY",12.86,50.97,50.59,50.97,50.23,97.2,97.3,95.8,1.237,49.62,50.24,49.11,1.447,1.514,218.6,27.15,2.192,0,17.69,-0.005972455,-0.008404589,2.5E-07
"2019-06-18 22:25:00",86481,"CKVY",12.85,51.28,51.64,52.08,50.91,95.3,98.1,95.3,1.227,50.84,51.46,50,1.653,1.625,165.9,42.12,5.261,0,17.69,-0.005972455,-0.008404589,2.5E-07
"2019-06-18 22:30:00",86482,"CKVY",12.86,50.49,50.81,51.35,50.3,94.7,95.5,93.9,1.184,49.32,50.12,48.7,1.673,1.634,108.3,13.69,1.973,0,17.69,-0.005813866,-0.008056701,2.5E-07
"2019-06-18 22:35:00",86483,"CKVY",12.86,50.99,50.62,50.99,50.37,96.4,96.4,94.8,1.227,49.34,50.01,48.96,1.495,1.579,58.6,47.72,2.411,0,17.69,-0.005813866,-0.008056701,2.5E-07
"2019-06-18 22:40:00",86484,"CKVY",12.85,52.35,51.74,52.35,50.99,95.4,97,95.3,1.276,50.79,51.2,50.01,1.301,1.318,330.9,6.877,2.192,0,17.69,-0.005813866,-0.008056701,2.5E-07
"2019-06-18 22:45:00",86485,"CKVY",12.85,51.98,52.47,52.72,51.98,91.7,95.3,91.5,1.21,50.68,51.2,49.62,1.453,1.37,292.5,16.11,2.85,0,17.69,-0.005955189,-0.008350058,2.5E-07
"2019-06-18 22:50:00",86486,"CKVY",12.85,50.94,51.69,52.16,50.93,92.2,92.2,90.7,1.171,49.31,49.94,48.47,1.83,1.613,268.7,11.01,3.726,0,17.69,-0.005955189,-0.008350058,2.5E-07
"2019-06-18 22:55:00",86487,"CKVY",12.85,50.26,51.24,52.36,50.2,93.3,95.2,90.7,1.155,49.28,50.97,48.14,2.597,2.175,271.7,3.676,4.822,0,17.69,-0.005955189,-0.008350058,2.5E-07
"2019-06-18 23:00:00",86488,"CKVY",12.84,50.57,49.99,50.69,49.52,96.8,96.9,93.3,1.214,48.67,49.85,47.85,2.961,2.786,276.2,5.916,3.726,0,17.69,-0.005054616,-0.006696023,2.5E-07
"2019-06-18 23:05:00",86489,"CKVY",12.84,50.88,50.59,50.94,50.32,96.6,96.9,96.3,1.225,49.68,50.02,49.37,3.111,3.045,270.1,3.362,3.507,0,17.69,-0.005054616,-0.006696023,2.5E-07
"2019-06-18 23:10:00",86490,"CKVY",12.84,49.64,50.39,50.94,49.58,94.2,96.6,94.2,1.141,49.15,50.02,48,2.274,2.825,256.6,21.2,3.507,0,17.69,-0.005054616,-0.006696023,2.5E-07
"2019-06-18 23:15:00",86491,"CKVY",12.84,49.95,49.86,50.14,49.4,95.8,95.9,93.9,1.174,48.58,49.01,47.79,1.48,1.903,199.9,13.87,1.754,0,17.69,-0.004927511,-0.006411693,2.5E-07
"2019-06-18 23:20:00",86492,"CKVY",12.84,49.34,49.9,50.26,49.27,95.4,96.5,95,1.141,48.77,49.32,48.02,1.295,1.365,3.715,58.34,3.288,0,17.69,-0.004927511,-0.006411693,2.5E-07
"2019-06-18 23:25:00",86493,"CKVY",12.83,49.4,49.35,49.52,49.15,96.5,96.6,95.3,1.157,48.3,48.59,47.96,1.063,1.139,63.61,36.32,2.85,0,17.69,-0.004927511,-0.006411693,2.5E-07
"2019-06-18 23:30:00",86494,"CKVY",12.83,49.46,49.26,49.58,48.84,97.4,97.4,95.8,1.171,48.38,48.86,47.78,0.857,0.929,111.6,20.24,0.438,0,17.69,-0.006183815,-0.008835848,2.5E-07
"2019-06-18 23:35:00",86495,"CKVY",12.83,47.67,49.01,49.52,47.67,96.3,97.6,96.1,1.084,48.24,48.89,46.65,0.57,0.708,163.8,56.65,2.63,0,17.69,-0.006183815,-0.008835848,2.5E-07
"2019-06-18 23:40:00",86496,"CKVY",12.83,48.66,47.94,48.78,47.48,99,99,96.3,1.155,47.33,48.5,46.63,1.017,0.653,221.9,1.173,3.507,0,17.69,-0.006183815,-0.008835848,2.5E-07
"2019-06-18 23:45:00",86497,"CKVY",12.83,49.09,48.64,49.15,48.35,99.8,99.8,98.9,1.184,48.43,49.11,48.11,1.493,1.321,247.3,28.57,3.288,0,17.69,-0.006440632,-0.00939898,2.5E-07
"2019-06-18 23:50:00",86498,"CKVY",12.83,50.88,50.03,50.88,49.09,100.2,100.2,99.8,1.27,50.07,50.94,49.04,1.645,1.646,246.8,13.3,2.192,0,17.68,-0.006440632,-0.00939898,2.5E-07
"2019-06-18 23:55:00",86499,"CKVY",12.82,50.76,50.9,51.25,50.57,99.1,100.2,99.1,1.251,50.85,51.32,50.4,1.388,1.656,253.4,9.21,2.411,0,17.69,-0.006440632,-0.00939898,2.5E-07
"2019-06-19 00:00:00",86500,"CKVY",12.82,50.26,50.41,51,49.83,97.9,99.3,97.7,1.213,49.98,50.82,49.23,1.154,1.205,262.8,29.15,2.192,0,17.69,-0.006052593,-0.008471411,2.5E-07
"2019-06-19 00:05:00",86501,"CKVY",12.81,49.46,49.32,50.26,48.9,97.8,98,96.2,1.176,48.55,49.71,47.89,1.006,1.047,343.8,55.19,2.192,0,17.69,-0.006052593,-0.008471411,2.5E-07
"2019-06-19 00:10:00",86502,"CKVY",12.81,48.35,48.02,49.52,47.61,98.1,98.1,95.3,1.131,47.12,48.94,46.34,0.993,0.944,5.919,41.79,1.973,0,17.69,-0.006052593,-0.008471411,2.5E-07
"2019-06-19 00:15:00",86503,"CKVY",12.81,48.78,48.81,49.09,48.29,99.1,99.1,98,1.161,48.49,48.81,47.77,0.978,1.037,268.6,9.2,1.973,0,17.68,-0.006320801,-0.00913231,2.5E-07
"2019-06-19 00:20:00",86504,"CKVY",12.81,48.78,48.97,49.16,48.66,99.4,99.5,99,1.166,48.81,49.02,48.51,0.775,0.916,287.2,0.042,1.096,0,17.69,-0.006320801,-0.00913231,2.5E-07
"2019-06-19 00:25:00",86505,"CKVY",12.8,47.68,48.36,48.79,47.68,99.2,99.6,99.1,1.116,48.21,48.7,47.48,0.519,0.654,278.5,54.6,1.754,0,17.68,-0.006320801,-0.00913231,2.5E-07
"2019-06-19 00:30:00",86506,"CKVY",12.8,47.56,47.48,47.74,47.19,100,100,98.9,1.12,47.36,47.75,46.93,0.421,0.378,146.7,15.95,1.315,0,17.68,-0.006697282,-0.009995843,2.5E-07
"2019-06-19 00:35:00",86507,"CKVY",12.8,47.93,47.52,48.05,47.13,100.1,100.2,99.8,1.137,47.55,48.09,47.11,0.428,0.44,100.4,23.04,1.315,0,17.68,-0.006697282,-0.009995843,2.5E-07
"2019-06-19 00:40:00",86508,"CKVY",12.8,47.01,47.55,48.12,47.01,100.1,100.2,100.1,1.099,47.6,48.17,47.05,0.695,0.473,29.94,31.65,2.63,0,17.68,-0.006697282,-0.009995843,2.5E-07
"2019-06-19 00:45:00",86509,"CKVY",12.79,48.56,47.87,48.62,46.82,100.1,100.2,100.1,1.165,47.93,48.67,46.87,1.117,0.921,342.1,12.38,2.411,0,17.68,-0.006708262,-0.01004647,2.5E-07
"2019-06-19 00:50:00",86510,"CKVY",12.78,47.33,48.49,48.87,47.26,100.2,100.2,100.1,1.112,48.55,48.93,47.31,1.832,1.413,318,12.71,3.946,0,17.68,-0.006708262,-0.01004647,2.5E-07
"2019-06-19 00:55:00",86511,"CKVY",12.8,46.15,46.53,47.33,46.09,100.2,100.2,100.1,1.064,46.59,47.39,46.14,2.292,2.142,291.2,10.86,3.507,0,17.69,-0.006708262,-0.01004647,2.5E-07
"2019-06-19 01:00:00",86512,"CKVY",12.79,46.34,46.2,46.34,46.03,100.2,100.2,100.1,1.072,46.25,46.4,46.07,2.07,2.236,273.2,2.205,2.63,0,17.69,-0.005579472,-0.007552847,2.5E-07
"2019-06-19 01:05:00",86513,"CKVY",12.77,46.83,46.51,46.83,46.28,100.2,100.2,100.1,1.092,46.56,46.9,46.32,1.683,1.924,286.9,4.411,1.973,0,17.69,-0.005579472,-0.007552847,2.5E-07
"2019-06-19 01:10:00",86514,"CKVY",12.78,46.22,46.8,47.14,46.22,100.1,100.2,100.1,1.066,46.86,47.21,46.26,1.028,1.409,302.3,8.06,1.973,0,17.69,-0.005579472,-0.007552847,2.5E-07
"2019-06-19 01:15:00",86515,"CKVY",12.78,47.14,46.93,47.45,46.03,100.2,100.2,100.1,1.105,46.99,47.52,46.08,0.99,1.029,279.4,6.192,1.973,0,17.69,-0.00590735,-0.008242528,2.5E-07
"2019-06-19 01:20:00",86516,"CKVY",12.78,46.59,46.74,47.21,46.46,100.2,100.2,100.1,1.081,46.8,47.27,46.51,0.652,0.781,303.3,74.99,1.754,0,17.69,-0.00590735,-0.008242528,2.5E-07
"2019-06-19 01:25:00",86517,"CKVY",12.77,47.45,47.02,47.58,46.22,100.2,100.2,100.1,1.117,47.07,47.63,46.26,0.849,0.722,79.82,8.71,2.411,0,17.69,-0.00590735,-0.008242528,2.5E-07
"2019-06-19 01:30:00",86518,"CKVY",12.77,46.09,46.66,47.58,45.66,100.1,100.2,100.1,1.061,46.71,47.64,45.7,1.053,0.878,70.31,11.4,2.411,0,17.69,-0.006480083,-0.009531995,2.5E-07
"2019-06-19 01:35:00",86519,"CKVY",12.77,46.22,46.33,46.59,46.03,100.2,100.2,100.1,1.067,46.38,46.64,46.08,1.483,1.369,72.17,3.403,2.63,0,17.69,-0.006480083,-0.009531995,2.5E-07
"2019-06-19 01:40:00",86520,"CKVY",12.77,44.73,45.26,46.22,44.49,100.2,100.2,100.1,1.008,45.31,46.27,44.53,1.261,1.262,110.5,58.11,2.63,0,17.69,-0.006480083,-0.009531995,2.5E-07
"2019-06-19 01:45:00",86521,"CKVY",12.76,42.51,43.81,44.98,42.39,100.2,100.2,100.1,0.926,43.86,45.04,42.42,1.649,1.445,233.8,21.12,3.726,0,17.68,-0.005869471,-0.008221646,2.5E-07
"2019-06-19 01:50:00",86522,"CKVY",12.76,44.55,43.78,44.55,42.51,100.2,100.2,100.1,1.001,43.83,44.6,42.54,1.724,1.644,246.9,8.4,2.85,0,17.68,-0.005869471,-0.008221646,2.5E-07
"2019-06-19 01:55:00",86523,"CKVY",12.76,44.31,44.62,44.8,44.24,100.2,100.2,100.1,0.992,44.67,44.84,44.3,2.325,2.085,256.9,5.943,3.726,0,17.68,-0.005869471,-0.008221646,2.5E-07
"2019-06-19 02:00:00",86524,"CKVY",12.73,44.24,44.15,44.49,43.75,100.1,100.2,100.1,0.989,44.2,44.55,43.78,2.357,2.374,232.6,9.97,3.507,0,17.68,-0.005298447,-0.007080587,2.5E-07
"2019-06-19 02:05:00",86525,"CKVY",12.75,45.24,44.5,45.61,43.81,100.1,100.2,100.1,1.027,44.55,45.67,43.85,2.556,2.358,249.7,13.17,4.822,0,17.68,-0.005298447,-0.007080587,2.5E-07
"2019-06-19 02:10:00",86526,"CKVY",12.75,44,44.4,45.36,43.81,100.2,100.2,100.1,0.98,44.45,45.42,43.86,2.483,2.609,228.1,17.67,4.165,0,17.68,-0.005298447,-0.007080587,2.5E-07
"2019-06-19 02:15:00",86527,"CKVY",12.73,43.32,43.68,44.06,43.19,100.2,100.2,100.1,0.955,43.73,44.11,43.23,2.014,2.235,181.4,44.87,2.85,0,17.68,-0.005061626,-0.006625475,2.5E-07
"2019-06-19 02:20:00",86528,"CKVY",12.74,43.13,43.22,43.38,43.07,100.1,100.2,100.1,0.948,43.27,43.43,43.11,1.916,2.079,74.48,7.427,3.069,0,17.68,-0.005061626,-0.006625475,2.5E-07
"2019-06-19 02:25:00",86529,"CKVY",12.73,43.69,43.44,43.88,43.01,100.2,100.2,100.1,0.969,43.48,43.93,43.03,1.635,1.726,43.57,5.04,2.192,0,17.68,-0.005061626,-0.006625475,2.5E-07
"2019-06-19 02:30:00",86530,"CKVY",12.74,43.26,43.67,44,43.26,100.1,100.2,100.1,0.952,43.71,44.05,43.3,1.51,1.501,86.7,84.9,2.63,0,17.68,-0.005425368,-0.00735873,2.5E-07
"2019-06-19 02:35:00",86531,"CKVY",12.72,41.47,42.45,43.38,41.41,100.1,100.2,100.1,0.889,42.49,43.43,41.45,1.535,1.456,158,13.73,3.726,0,17.68,-0.005425368,-0.00735873,2.5E-07
"2019-06-19 02:40:00",86532,"CKVY",12.73,44.44,42.2,44.44,40.91,100.2,100.2,100.1,0.997,42.24,44.49,40.94,1.524,1.551,185.7,16.05,3.069,0,17.68,-0.005425368,-0.00735873,2.5E-07
"2019-06-19 02:45:00",86533,"CKVY",12.71,44.62,44.7,44.93,44.38,100.1,100.2,100.1,1.004,44.75,45,44.43,1.647,1.674,195.8,19.41,1.973,0,17.68,-0.005553259,-0.007634677,2.5E-07
"2019-06-19 02:50:00",86534,"CKVY",12.72,43.27,43.61,44.62,42.65,100.1,100.2,100.1,0.953,43.66,44.69,42.67,1.531,1.579,219.7,17.01,2.85,0,17.68,-0.005553259,-0.007634677,2.5E-07
"2019-06-19 02:55:00",86535,"CKVY",12.72,42.53,43.27,43.76,42.53,100.2,100.2,100.1,0.926,43.32,43.81,42.56,2.053,1.673,170.9,24.75,5.699,0,17.68,-0.005553259,-0.007634677,2.5E-07
"2019-06-19 03:00:00",86536,"CKVY",12.71,43.33,43.03,43.51,42.34,100.1,100.2,100.1,0.955,43.07,43.56,42.38,2.982,2.598,144.8,7.301,6.357,0,17.68,-0.00528751,-0.007088368,2.5E-07
"2019-06-19 03:05:00",86537,"CKVY",12.71,43.14,43.2,43.45,43.02,100.1,100.2,100.1,0.948,43.24,43.52,43.06,2.66,2.814,154.4,28.35,2.63,0.0001505581,17.68,-0.00528751,-0.007088368,2.5E-07
"2019-06-19 03:10:00",86538,"CKVY",12.71,40.86,41.95,43.14,40.8,100.1,100.2,100.1,0.868,41.99,43.19,40.84,2.44,2.613,154.2,13.24,3.726,0.0001897792,17.68,-0.00528751,-0.007088368,2.5E-07
"2019-06-19 03:15:00",86539,"CKVY",12.7,42.47,41.94,42.53,40.8,100.2,100.2,100.1,0.925,41.98,42.59,40.84,2.128,2.273,137.1,4.599,4.384,0.0001897792,17.68,-0.004816117,-0.006221777,2.5E-07
"2019-06-19 03:20:00",86540,"CKVY",12.69,42.23,42.11,42.54,41.73,100.2,100.2,100.1,0.916,42.16,42.6,41.79,2.03,2.187,76.43,16.55,1.754,3.922103E-05,17.68,-0.004816117,-0.006221777,2.5E-07
"2019-06-19 03:25:00",86541,"CKVY",12.7,43.03,42.69,43.03,42.23,100.2,100.2,100.1,0.944,42.74,43.09,42.27,1.629,1.784,120.9,30.94,2.63,0,17.68,-0.004816117,-0.006221777,2.5E-07
"2019-06-19 03:30:00",86542,"CKVY",12.69,42.05,42.66,43.77,41.8,100.2,100.2,100.1,0.909,42.71,43.82,41.84,1.073,1.342,357.9,42.03,3.507,0,17.68,-0.005347033,-0.007236389,2.5E-07
"2019-06-19 03:35:00",86543,"CKVY",12.69,41.55,41.87,42.29,41.55,100.2,100.2,100.1,0.892,41.91,42.34,41.59,1.665,1.324,261,16.06,3.288,0,17.68,-0.005347033,-0.007236389,2.5E-07
"2019-06-19 03:40:00",86544,"CKVY",12.69,40.62,41.06,41.67,40.5,100.2,100.2,100.1,0.861,41.11,41.73,40.54,1.566,1.693,262.9,7.124,2.192,0,17.68,-0.005347033,-0.007236389,2.5E-07
"2019-06-19 03:45:00",86545,"CKVY",12.68,40.87,41.02,41.55,40.5,100.2,100.2,100.1,0.869,41.06,41.62,40.55,1.651,1.568,261.7,8.12,2.63,0,17.68,-0.005432196,-0.007458448,2.5E-07
"2019-06-19 03:50:00",86546,"CKVY",12.68,40.07,40.56,41.06,40.07,100.2,100.2,100.1,0.842,40.6,41.1,40.12,1.424,1.477,269.5,10.33,2.63,0,17.68,-0.005432196,-0.007458448,2.5E-07
"2019-06-19 03:55:00",86547,"CKVY",12.68,39.88,39.88,40.13,39.64,100.2,100.2,100.1,0.836,39.92,40.18,39.69,1.932,1.692,234.7,12.3,3.726,0,17.68,-0.005432196,-0.007458448,2.5E-07
"2019-06-19 04:00:00",86548,"CKVY",12.68,40.62,40.22,40.69,39.82,100.1,100.2,100.1,0.86,40.26,40.75,39.85,1.678,1.761,281.4,31.51,2.411,0,17.68,-0.005249433,-0.007132445,2.5E-07
"2019-06-19 04:05:00",86549,"CKVY",12.68,40.19,40.63,41,40.19,100.2,100.2,100.1,0.846,40.67,41.02,40.23,1.81,1.759,259.9,10.58,2.85,0,17.68,-0.005249433,-0.007132445,2.5E-07
"2019-06-19 04:10:00",86550,"CKVY",12.67,39.95,39.97,40.25,39.76,100.1,100.2,100.1,0.838,40.02,40.3,39.8,1.482,1.634,259.4,10.44,2.192,0,17.68,-0.005249433,-0.007132445,2.5E-07
"2019-06-19 04:15:00",86551,"CKVY",12.67,40.07,40.02,40.13,39.88,100.2,100.2,100.1,0.842,40.07,40.19,39.91,1.325,1.413,303.9,17.33,1.315,0,17.68,-0.005278795,-0.007192741,2.5E-07
"2019-06-19 04:20:00",86552,"CKVY",12.67,39.27,40,40.38,39.2,100.2,100.2,100,0.816,40.05,40.41,39.23,0.902,1.194,317.6,4.56,1.973,0,17.68,-0.005278795,-0.007192741,2.5E-07
"2019-06-19 04:25:00",86553,"CKVY",12.67,40.32,39.68,40.32,39.14,100.1,100.2,100.1,0.85,39.72,40.36,39.19,0.708,0.725,320.6,0.131,1.973,0,17.68,-0.005278795,-0.007192741,2.5E-07
"2019-06-19 04:30:00",86554,"CKVY",12.66,40.19,40.3,40.62,40.07,100.2,100.2,100.1,0.846,40.34,40.66,40.1,0.608,0.707,320.6,0.093,1.534,0,17.68,-0.005873881,-0.00849124,2.5E-07
"2019-06-19 04:35:00",86555,"CKVY",12.66,40.69,40.63,40.87,40.13,100.1,100.2,100,0.862,40.67,40.92,40.18,0.704,0.534,320.6,0.067,2.63,0,17.68,-0.005873881,-0.00849124,2.5E-07
"2019-06-19 04:40:00",86556,"CKVY",12.66,39.76,39.89,40.81,39.45,100.1,100.2,100.1,0.832,39.93,40.86,39.5,0.7,0.806,150.3,47.87,2.63,0,17.68,-0.005873881,-0.00849124,2.5E-07
"2019-06-19 04:45:00",86557,"CKVY",12.65,40.32,40.34,40.87,39.7,100.2,100.2,100.1,0.85,40.39,40.92,39.74,1.004,0.776,32.51,48.95,2.192,0,17.68,-0.006065763,-0.008920104,0.002060552
"2019-06-19 04:50:00",86558,"CKVY",12.65,41.18,40.27,41.18,39.7,100.1,100.2,100.1,0.879,40.31,41.24,39.75,1.069,1.083,321,48.14,2.85,0,17.68,-0.006065763,-0.008920104,0.002060552
"2019-06-19 04:55:00",86559,"CKVY",12.65,39.33,40.09,41.18,39.27,100.1,100.2,100.1,0.818,40.13,41.23,39.3,1.859,1.393,296.2,7.729,4.165,0,17.68,-0.006065763,-0.008920104,0.002060552
"2019-06-19 05:00:00",86560,"CKVY",12.65,39.02,39.31,39.57,38.96,100.1,100.2,100.1,0.808,39.34,39.61,39,1.833,1.996,288.9,11.37,3.726,0,17.68,-0.005336619,-0.007326482,0.008498983
"2019-06-19 05:05:00",86561,"CKVY",12.63,40.56,39.63,40.62,38.89,100.1,100.2,100.1,0.858,39.67,40.65,38.92,1.895,1.822,301.9,7.453,2.411,0,17.68,-0.005336619,-0.007326482,0.008498983
"2019-06-19 05:10:00",86562,"CKVY",12.63,40.69,40.62,40.81,40.44,100.1,100.2,100.1,0.862,40.66,40.86,40.47,1.257,1.618,278.6,16.63,1.973,0,17.68,-0.005336619,-0.007326482,0.008498983
"2019-06-19 05:15:00",86563,"CKVY",12.65,41.93,41.21,42.05,40.57,100.1,100.2,100.1,0.905,41.26,42.11,40.6,1.482,1.23,244.8,21.74,3.946,0,17.68,0.0001337277,0.0001349649,0.02032875
"2019-06-19 05:20:00",86564,"CKVY",12.63,41.19,41.33,41.93,41.06,100.1,100.2,100.1,0.879,41.38,41.98,41.09,1.738,1.661,275.9,4.118,2.85,0,17.69,0.0001337277,0.0001349649,0.02032875
"2019-06-19 05:25:00",86565,"CKVY",12.64,41.56,41.34,41.69,41.07,100.1,100.2,100.1,0.892,41.38,41.73,41.1,1.86,1.836,284.3,9.29,2.411,0.005690258,17.69,0.0001337277,0.0001349649,0.02032875
"2019-06-19 05:30:00",86566,"CKVY",12.64,41.69,41.68,41.81,41.56,100.2,100.2,100.1,0.897,41.72,41.86,41.6,1.274,1.598,267.3,8.08,0,0.07277165,17.69,0.0001494119,0.0001504974,0.04355777
"2019-06-19 05:35:00",86567,"CKVY",12.62,41.87,41.79,42,41.5,100.1,100.2,100.1,0.903,41.83,42.05,41.55,0.549,0.933,261,6.232,0.658,0.2412721,17.69,0.0001494119,0.0001504974,0.04355777
"2019-06-19 05:40:00",86568,"CKVY",12.64,41.01,41.22,41.87,40.89,100.1,100.2,100.1,0.873,41.26,41.92,40.93,0.027,0.23,257.7,0.105,0,0.6356155,17.69,0.0001494119,0.0001504974,0.04355777
"2019-06-19 05:45:00",86569,"CKVY",12.63,41.01,41.07,41.38,40.82,100.2,100.2,100.1,0.874,41.11,41.43,40.86,0.119,0.041,126.1,69.92,1.315,1.245803,17.69,0.000370004,0.0003922417,0.07620876
"2019-06-19 05:50:00",86570,"CKVY",12.64,40.45,40.46,41.01,40.21,100.1,100.2,100.1,0.854,40.5,41.06,40.25,0.114,0.124,108.6,12.09,1.315,2.159701,17.69,0.000370004,0.0003922417,0.07620876
"2019-06-19 05:55:00",86571,"CKVY",12.64,39.22,40.06,40.52,39.22,100.1,100.2,100.1,0.815,40.11,40.55,39.26,0.488,0.218,203.1,42.16,2.85,3.388108,17.69,0.000370004,0.0003922417,0.07620876
"2019-06-19 06:00:00",86572,"CKVY",12.64,38.17,38.58,39.28,37.8,100.1,100.2,100.1,0.782,38.62,39.31,37.83,0.963,0.75,311.7,55.05,2.85,5.053554,17.69,0.0009359888,0.0009959273,0.1135689